date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,86.8,86.8,86.66,86.66,53700.0,68.9081,68.9081,68.7969,68.7969,53700.0
2005-01-03 09:35:00,86.61,86.71,86.54,86.59,4400.0,68.7572,68.8366,68.7017,68.7414,4400.0
2005-01-03 09:40:00,86.6,86.63,86.59,86.6,8100.0,68.7493,68.7731,68.7414,68.7493,8100.0
2005-01-03 09:45:00,86.6,86.63,86.55,86.58,11800.0,68.7493,68.7731,68.7096,68.7334,11800.0
2005-01-03 09:50:00,86.51,86.51,86.18,86.18,10000.0,68.6779,68.6779,68.4159,68.4159,10000.0
2005-01-03 09:55:00,86.17,86.31,86.17,86.19,9200.0,68.4079,68.5191,68.4079,68.4238,9200.0
2005-01-03 10:00:00,86.19,86.31,86.08,86.13,10200.0,68.4238,68.5191,68.3365,68.3762,10200.0
2005-01-03 10:05:00,86.08,86.08,85.91,86.05,5500.0,68.3365,68.3365,68.2015,68.3127,5500.0
2005-01-03 10:10:00,86.05,86.07,85.95,85.95,5000.0,68.3127,68.3285,68.2333,68.2333,5000.0
2005-01-03 10:15:00,85.97,85.97,85.75,85.79,5400.0,68.2492,68.2492,68.0745,68.1063,5400.0
2005-01-03 10:20:00,85.76,85.76,85.64,85.71,8600.0,68.0824,68.0824,67.9872,68.0428,8600.0
2005-01-03 10:25:00,85.69,85.71,85.59,85.61,9200.0,68.0269,68.0428,67.9475,67.9634,9200.0
2005-01-03 10:30:00,85.63,85.75,85.57,85.64,5800.0,67.9792,68.0745,67.9316,67.9872,5800.0
2005-01-03 10:35:00,85.64,85.64,85.47,85.55,7000.0,67.9872,67.9872,67.8522,67.9157,7000.0
2005-01-03 10:40:00,85.54,85.54,85.4,85.44,5200.0,67.9078,67.9078,67.7967,67.8284,5200.0
2005-01-03 10:45:00,85.4,85.47,85.38,85.47,5200.0,67.7967,67.8522,67.7808,67.8522,5200.0
2005-01-03 10:50:00,85.54,85.67,85.53,85.65,9700.0,67.9078,68.011,67.8999,67.9951,9700.0
2005-01-03 10:55:00,85.66,85.81,85.64,85.79,6900.0,68.0031,68.1221,67.9872,68.1063,6900.0
2005-01-03 11:00:00,85.78,85.79,85.24,85.26,19900.0,68.0983,68.1063,67.6696,67.6855,19900.0
2005-01-03 11:05:00,85.26,85.39,85.23,85.34,10200.0,67.6855,67.7887,67.6617,67.749,10200.0
2005-01-03 11:10:00,85.33,85.38,85.0,85.3,14500.0,67.7411,67.7808,67.4791,67.7173,14500.0
2005-01-03 11:15:00,85.3,85.37,85.2,85.27,4200.0,67.7173,67.7728,67.6379,67.6935,4200.0
2005-01-03 11:20:00,85.2,85.29,85.16,85.23,4500.0,67.6379,67.7093,67.6061,67.6617,4500.0
2005-01-03 11:25:00,85.25,85.3,85.17,85.23,76400.0,67.6776,67.7173,67.6141,67.6617,76400.0
2005-01-03 11:30:00,85.2,85.2,85.17,85.18,6100.0,67.6379,67.6379,67.6141,67.622,6100.0
2005-01-03 11:35:00,85.18,85.3,85.18,85.22,6300.0,67.622,67.7173,67.622,67.6538,6300.0
2005-01-03 11:40:00,85.22,85.23,85.14,85.22,6700.0,67.6538,67.6617,67.5902,67.6538,6700.0
2005-01-03 11:45:00,85.24,85.34,85.24,85.3,3100.0,67.6696,67.749,67.6696,67.7173,3100.0
2005-01-03 11:50:00,85.27,85.27,85.06,85.09,9700.0,67.6935,67.6935,67.5267,67.5506,9700.0
2005-01-03 11:55:00,85.1,85.15,85.08,85.15,3600.0,67.5585,67.5982,67.5426,67.5982,3600.0
2005-01-03 12:00:00,85.15,85.16,85.1,85.16,3700.0,67.5982,67.6061,67.5585,67.6061,3700.0
2005-01-03 12:05:00,85.14,85.23,85.11,85.23,3400.0,67.5902,67.6617,67.5664,67.6617,3400.0
2005-01-03 12:10:00,85.22,85.23,85.19,85.19,1500.0,67.6538,67.6617,67.6299,67.6299,1500.0
2005-01-03 12:15:00,85.19,85.21,85.19,85.2,3100.0,67.6299,67.6458,67.6299,67.6379,3100.0
2005-01-03 12:20:00,85.19,85.19,85.16,85.16,1400.0,67.6299,67.6299,67.6061,67.6061,1400.0
2005-01-03 12:25:00,85.13,85.15,85.11,85.15,3700.0,67.5823,67.5982,67.5664,67.5982,3700.0
2005-01-03 12:30:00,85.15,85.19,85.14,85.19,5800.0,67.5982,67.6299,67.5902,67.6299,5800.0
2005-01-03 12:35:00,85.19,85.24,85.19,85.24,2000.0,67.6299,67.6696,67.6299,67.6696,2000.0
2005-01-03 12:40:00,85.23,85.27,85.19,85.27,3200.0,67.6617,67.6935,67.6299,67.6935,3200.0
2005-01-03 12:45:00,85.31,85.48,85.31,85.37,10800.0,67.7252,67.8602,67.7252,67.7728,10800.0
2005-01-03 12:50:00,85.29,85.32,85.28,85.32,3400.0,67.7093,67.7331,67.7014,67.7331,3400.0
2005-01-03 12:55:00,85.35,85.38,85.33,85.34,3500.0,67.757,67.7808,67.7411,67.749,3500.0
2005-01-03 13:00:00,85.15,85.29,85.14,85.19,12600.0,67.5982,67.7093,67.5902,67.6299,12600.0
2005-01-03 13:05:00,85.18,85.18,85.06,85.12,5400.0,67.622,67.622,67.5267,67.5744,5400.0
2005-01-03 13:10:00,85.11,85.12,85.1,85.11,2700.0,67.5664,67.5744,67.5585,67.5664,2700.0
2005-01-03 13:15:00,85.11,85.25,85.11,85.25,3700.0,67.5664,67.6776,67.5664,67.6776,3700.0
2005-01-03 13:20:00,85.25,85.29,85.15,85.15,2600.0,67.6776,67.7093,67.5982,67.5982,2600.0
2005-01-03 13:25:00,85.12,85.12,85.0,85.0,7100.0,67.5744,67.5744,67.4791,67.4791,7100.0
2005-01-03 13:30:00,85.0,85.18,84.96,85.18,4500.0,67.4791,67.622,67.4474,67.622,4500.0
2005-01-03 13:35:00,85.18,85.19,85.06,85.08,2500.0,67.622,67.6299,67.5267,67.5426,2500.0
2005-01-03 13:40:00,85.13,85.14,85.07,85.12,2500.0,67.5823,67.5902,67.5347,67.5744,2500.0
2005-01-03 13:45:00,85.12,85.16,85.06,85.16,4300.0,67.5744,67.6061,67.5267,67.6061,4300.0
2005-01-03 13:50:00,85.13,85.23,85.13,85.23,2800.0,67.5823,67.6617,67.5823,67.6617,2800.0
2005-01-03 13:55:00,85.24,85.24,85.01,85.03,4900.0,67.6696,67.6696,67.487,67.5029,4900.0
2005-01-03 14:00:00,85.04,85.2,85.03,85.13,7500.0,67.5109,67.6379,67.5029,67.5823,7500.0
2005-01-03 14:05:00,85.14,85.18,85.08,85.18,4400.0,67.5902,67.622,67.5426,67.622,4400.0
2005-01-03 14:10:00,85.16,85.21,85.14,85.21,9000.0,67.6061,67.6458,67.5902,67.6458,9000.0
2005-01-03 14:15:00,85.21,85.25,85.21,85.23,12100.0,67.6458,67.6776,67.6458,67.6617,12100.0
2005-01-03 14:20:00,85.23,85.41,85.23,85.37,8600.0,67.6617,67.8046,67.6617,67.7728,8600.0
2005-01-03 14:25:00,85.37,85.37,85.2,85.21,2400.0,67.7728,67.7728,67.6379,67.6458,2400.0
2005-01-03 14:30:00,85.21,85.37,85.2,85.36,5200.0,67.6458,67.7728,67.6379,67.7649,5200.0
2005-01-03 14:35:00,85.38,85.39,85.32,85.38,5400.0,67.7808,67.7887,67.7331,67.7808,5400.0
2005-01-03 14:40:00,85.38,85.39,85.37,85.38,3100.0,67.7808,67.7887,67.7728,67.7808,3100.0
2005-01-03 14:45:00,85.38,85.39,85.32,85.36,2300.0,67.7808,67.7887,67.7331,67.7649,2300.0
2005-01-03 14:50:00,85.34,85.37,85.27,85.27,1300.0,67.749,67.7728,67.6935,67.6935,1300.0
2005-01-03 14:55:00,85.28,85.28,85.19,85.19,3500.0,67.7014,67.7014,67.6299,67.6299,3500.0
2005-01-03 15:00:00,85.2,85.2,85.14,85.18,2700.0,67.6379,67.6379,67.5902,67.622,2700.0
2005-01-03 15:05:00,85.19,85.25,85.18,85.21,4700.0,67.6299,67.6776,67.622,67.6458,4700.0
2005-01-03 15:10:00,85.21,85.23,85.1,85.15,2600.0,67.6458,67.6617,67.5585,67.5982,2600.0
2005-01-03 15:15:00,85.15,85.15,85.05,85.05,4300.0,67.5982,67.5982,67.5188,67.5188,4300.0
2005-01-03 15:20:00,85.05,85.05,84.97,84.98,8600.0,67.5188,67.5188,67.4553,67.4632,8600.0
2005-01-03 15:25:00,84.97,84.99,84.91,84.92,6500.0,67.4553,67.4712,67.4077,67.4156,6500.0
2005-01-03 15:30:00,84.88,84.9,84.83,84.84,8600.0,67.3838,67.3997,67.3441,67.3521,8600.0
2005-01-03 15:35:00,84.81,84.81,84.78,84.78,4100.0,67.3283,67.3283,67.3045,67.3045,4100.0
2005-01-03 15:40:00,84.79,84.89,84.77,84.89,9400.0,67.3124,67.3918,67.2965,67.3918,9400.0
2005-01-03 15:45:00,84.88,84.93,84.81,84.83,6700.0,67.3838,67.4235,67.3283,67.3441,6700.0
2005-01-03 15:50:00,84.82,84.87,84.8,84.8,13400.0,67.3362,67.3759,67.3203,67.3203,13400.0
2005-01-03 15:55:00,84.81,84.9,84.75,84.83,22200.0,67.3283,67.3997,67.2806,67.3441,22200.0
2005-01-04 09:30:00,84.89,85.05,84.89,84.93,27700.0,67.3918,67.5188,67.3918,67.4235,27700.0
2005-01-04 09:35:00,84.98,84.98,84.93,84.95,1400.0,67.4632,67.4632,67.4235,67.4394,1400.0
2005-01-04 09:40:00,84.96,85.03,84.96,84.99,6900.0,67.4474,67.5029,67.4474,67.4712,6900.0
2005-01-04 09:45:00,85.03,85.06,85.01,85.04,7400.0,67.5029,67.5267,67.487,67.5109,7400.0
2005-01-04 09:50:00,85.04,85.04,84.94,84.97,6300.0,67.5109,67.5109,67.4315,67.4553,6300.0
2005-01-04 09:55:00,84.98,85.05,84.98,85.05,3300.0,67.4632,67.5188,67.4632,67.5188,3300.0
2005-01-04 10:00:00,85.02,85.02,84.82,84.88,4400.0,67.495,67.495,67.3362,67.3838,4400.0
2005-01-04 10:05:00,84.89,85.02,84.89,85.0,3300.0,67.3918,67.495,67.3918,67.4791,3300.0
2005-01-04 10:10:00,85.0,85.0,84.93,84.97,2800.0,67.4791,67.4791,67.4235,67.4553,2800.0
2005-01-04 10:15:00,84.97,84.97,84.85,84.85,2100.0,67.4553,67.4553,67.36,67.36,2100.0
2005-01-04 10:20:00,84.86,84.88,84.7,84.7,5300.0,67.368,67.3838,67.2409,67.2409,5300.0
2005-01-04 10:25:00,84.7,84.7,84.54,84.57,4100.0,67.2409,67.2409,67.1139,67.1377,4100.0
2005-01-04 10:30:00,84.58,84.58,84.5,84.53,5500.0,67.1457,67.1457,67.0822,67.106,5500.0
2005-01-04 10:35:00,84.53,84.66,84.53,84.6,9700.0,67.106,67.2092,67.106,67.1616,9700.0
2005-01-04 10:40:00,84.58,84.58,84.53,84.53,2400.0,67.1457,67.1457,67.106,67.106,2400.0
2005-01-04 10:45:00,84.52,84.52,84.43,84.44,10000.0,67.098,67.098,67.0266,67.0345,10000.0
2005-01-04 10:50:00,84.44,84.45,84.27,84.27,14900.0,67.0345,67.0425,66.8996,66.8996,14900.0
2005-01-04 10:55:00,84.27,84.27,84.17,84.22,7000.0,66.8996,66.8996,66.8202,66.8599,7000.0
2005-01-04 11:00:00,84.22,84.22,84.17,84.2,5200.0,66.8599,66.8599,66.8202,66.844,5200.0
2005-01-04 11:05:00,84.19,84.19,84.17,84.17,4600.0,66.8361,66.8361,66.8202,66.8202,4600.0
2005-01-04 11:10:00,84.17,84.17,84.08,84.08,11500.0,66.8202,66.8202,66.7487,66.7487,11500.0
2005-01-04 11:15:00,84.09,84.13,84.07,84.13,8400.0,66.7567,66.7884,66.7408,66.7884,8400.0
2005-01-04 11:20:00,84.15,84.19,84.13,84.18,5000.0,66.8043,66.8361,66.7884,66.8281,5000.0
2005-01-04 11:25:00,84.19,84.19,84.14,84.17,3200.0,66.8361,66.8361,66.7964,66.8202,3200.0
2005-01-04 11:30:00,84.17,84.17,84.02,84.03,12700.0,66.8202,66.8202,66.7011,66.7091,12700.0
2005-01-04 11:35:00,84.04,84.08,84.02,84.07,7500.0,66.717,66.7487,66.7011,66.7408,7500.0
2005-01-04 11:40:00,84.08,84.2,84.08,84.2,2600.0,66.7487,66.844,66.7487,66.844,2600.0
2005-01-04 11:45:00,84.18,84.28,84.12,84.14,3700.0,66.8281,66.9075,66.7805,66.7964,3700.0
2005-01-04 11:50:00,84.14,84.14,84.1,84.14,4400.0,66.7964,66.7964,66.7646,66.7964,4400.0
2005-01-04 11:55:00,84.13,84.14,84.12,84.14,2400.0,66.7884,66.7964,66.7805,66.7964,2400.0
2005-01-04 12:00:00,84.13,84.15,84.07,84.08,5900.0,66.7884,66.8043,66.7408,66.7487,5900.0
2005-01-04 12:05:00,84.08,84.13,84.07,84.09,2700.0,66.7487,66.7884,66.7408,66.7567,2700.0
2005-01-04 12:10:00,84.09,84.09,84.0,84.0,2500.0,66.7567,66.7567,66.6852,66.6852,2500.0
2005-01-04 12:15:00,83.82,83.85,83.79,83.81,7900.0,66.5423,66.5662,66.5185,66.5344,7900.0
2005-01-04 12:20:00,83.81,83.95,83.81,83.89,16200.0,66.5344,66.6455,66.5344,66.5979,16200.0
2005-01-04 12:25:00,83.9,83.99,83.87,83.99,2600.0,66.6058,66.6773,66.582,66.6773,2600.0
2005-01-04 12:30:00,83.98,84.1,83.98,84.05,5200.0,66.6694,66.7646,66.6694,66.7249,5200.0
2005-01-04 12:35:00,84.06,84.07,84.0,84.0,5800.0,66.7329,66.7408,66.6852,66.6852,5800.0
2005-01-04 12:40:00,84.01,84.01,83.96,83.97,2600.0,66.6932,66.6932,66.6535,66.6614,2600.0
2005-01-04 12:45:00,83.97,84.1,83.97,84.1,6800.0,66.6614,66.7646,66.6614,66.7646,6800.0
2005-01-04 12:50:00,84.12,84.14,84.09,84.13,5800.0,66.7805,66.7964,66.7567,66.7884,5800.0
2005-01-04 12:55:00,84.08,84.11,83.97,83.97,4500.0,66.7487,66.7726,66.6614,66.6614,4500.0
2005-01-04 13:00:00,83.96,84.09,83.87,84.05,7500.0,66.6535,66.7567,66.582,66.7249,7500.0
2005-01-04 13:05:00,84.1,84.13,84.08,84.11,28700.0,66.7646,66.7884,66.7487,66.7726,28700.0
2005-01-04 13:10:00,84.13,84.13,84.03,84.05,4000.0,66.7884,66.7884,66.7091,66.7249,4000.0
2005-01-04 13:15:00,84.05,84.09,83.96,83.97,2300.0,66.7249,66.7567,66.6535,66.6614,2300.0
2005-01-04 13:20:00,83.98,84.0,83.93,83.93,4000.0,66.6694,66.6852,66.6297,66.6297,4000.0
2005-01-04 13:25:00,83.9,83.9,83.73,83.74,7900.0,66.6058,66.6058,66.4709,66.4788,7900.0
2005-01-04 13:30:00,83.74,83.85,83.74,83.81,6600.0,66.4788,66.5662,66.4788,66.5344,6600.0
2005-01-04 13:35:00,83.8,83.9,83.8,83.9,3500.0,66.5265,66.6058,66.5265,66.6058,3500.0
2005-01-04 13:40:00,83.95,83.98,83.94,83.97,6300.0,66.6455,66.6694,66.6376,66.6614,6300.0
2005-01-04 13:45:00,83.99,84.05,83.98,84.01,5400.0,66.6773,66.7249,66.6694,66.6932,5400.0
2005-01-04 13:50:00,84.02,84.07,84.01,84.06,3400.0,66.7011,66.7408,66.6932,66.7329,3400.0
2005-01-04 13:55:00,84.08,84.08,83.91,83.99,6600.0,66.7487,66.7487,66.6138,66.6773,6600.0
2005-01-04 14:00:00,83.99,83.99,83.7,83.82,15100.0,66.6773,66.6773,66.4471,66.5423,15100.0
2005-01-04 14:05:00,83.82,83.82,83.66,83.66,7300.0,66.5423,66.5423,66.4153,66.4153,7300.0
2005-01-04 14:10:00,83.66,83.66,83.63,83.63,5000.0,66.4153,66.4153,66.3915,66.3915,5000.0
2005-01-04 14:15:00,83.64,83.67,83.56,83.56,6600.0,66.3994,66.4233,66.3359,66.3359,6600.0
2005-01-04 14:20:00,83.58,83.76,83.57,83.59,6600.0,66.3518,66.4947,66.3439,66.3597,6600.0
2005-01-04 14:25:00,83.61,83.61,83.41,83.44,6900.0,66.3756,66.3756,66.2169,66.2407,6900.0
2005-01-04 14:30:00,83.44,83.44,83.43,83.44,8100.0,66.2407,66.2407,66.2327,66.2407,8100.0
2005-01-04 14:35:00,83.44,83.44,83.38,83.39,6100.0,66.2407,66.2407,66.193,66.201,6100.0
2005-01-04 14:40:00,83.38,83.38,83.31,83.33,7000.0,66.193,66.193,66.1375,66.1533,7000.0
2005-01-04 14:45:00,83.33,83.33,82.88,82.94,12700.0,66.1533,66.1533,65.7961,65.8437,12700.0
2005-01-04 14:50:00,82.94,83.12,82.94,83.08,10500.0,65.8437,65.9866,65.8437,65.9549,10500.0
2005-01-04 14:55:00,83.09,83.27,83.09,83.27,3400.0,65.9628,66.1057,65.9628,66.1057,3400.0
2005-01-04 15:00:00,83.27,83.42,83.25,83.41,9700.0,66.1057,66.2248,66.0898,66.2169,9700.0
2005-01-04 15:05:00,83.41,83.45,83.37,83.45,2400.0,66.2169,66.2486,66.1851,66.2486,2400.0
2005-01-04 15:10:00,83.45,83.54,83.43,83.44,5100.0,66.2486,66.3201,66.2327,66.2407,5100.0
2005-01-04 15:15:00,83.45,83.63,83.44,83.57,8700.0,66.2486,66.3915,66.2407,66.3439,8700.0
2005-01-04 15:20:00,83.55,83.56,83.44,83.47,7000.0,66.328,66.3359,66.2407,66.2645,7000.0
2005-01-04 15:25:00,83.48,83.52,83.45,83.49,4300.0,66.2724,66.3042,66.2486,66.2804,4300.0
2005-01-04 15:30:00,83.46,83.51,83.42,83.5,3400.0,66.2565,66.2962,66.2248,66.2883,3400.0
2005-01-04 15:35:00,83.51,83.56,83.42,83.5,7100.0,66.2962,66.3359,66.2248,66.2883,7100.0
2005-01-04 15:40:00,83.5,83.51,83.45,83.51,3300.0,66.2883,66.2962,66.2486,66.2962,3300.0
2005-01-04 15:45:00,83.53,83.53,83.29,83.3,5900.0,66.3121,66.3121,66.1216,66.1295,5900.0
2005-01-04 15:50:00,83.3,83.43,83.3,83.37,5000.0,66.1295,66.2327,66.1295,66.1851,5000.0
2005-01-04 15:55:00,83.39,83.47,83.22,83.46,13600.0,66.201,66.2645,66.066,66.2565,13600.0
2005-01-05 09:30:00,83.41,83.58,83.41,83.58,8200.0,66.2169,66.3518,66.2169,66.3518,8200.0
2005-01-05 09:35:00,83.58,83.6,83.48,83.6,1800.0,66.3518,66.3677,66.2724,66.3677,1800.0
2005-01-05 09:40:00,83.6,83.62,83.48,83.49,3700.0,66.3677,66.3836,66.2724,66.2804,3700.0
2005-01-05 09:45:00,83.53,83.53,83.26,83.35,9300.0,66.3121,66.3121,66.0978,66.1692,9300.0
2005-01-05 09:50:00,83.35,83.51,83.35,83.51,6800.0,66.1692,66.2962,66.1692,66.2962,6800.0
2005-01-05 09:55:00,83.46,83.46,83.34,83.35,1800.0,66.2565,66.2565,66.1613,66.1692,1800.0
2005-01-05 10:00:00,83.35,83.41,83.29,83.32,10500.0,66.1692,66.2169,66.1216,66.1454,10500.0
2005-01-05 10:05:00,83.29,83.43,83.25,83.42,10200.0,66.1216,66.2327,66.0898,66.2248,10200.0
2005-01-05 10:10:00,83.46,83.5,83.39,83.5,3300.0,66.2565,66.2883,66.201,66.2883,3300.0
2005-01-05 10:15:00,83.52,83.54,83.45,83.46,4400.0,66.3042,66.3201,66.2486,66.2565,4400.0
2005-01-05 10:20:00,83.39,83.39,83.26,83.26,3100.0,66.201,66.201,66.0978,66.0978,3100.0
2005-01-05 10:25:00,83.25,83.28,83.15,83.16,10200.0,66.0898,66.1136,66.0104,66.0184,10200.0
2005-01-05 10:30:00,83.15,83.25,83.07,83.25,7200.0,66.0104,66.0898,65.9469,66.0898,7200.0
2005-01-05 10:35:00,83.26,83.26,83.07,83.07,7400.0,66.0978,66.0978,65.9469,65.9469,7400.0
2005-01-05 10:40:00,83.08,83.11,83.08,83.1,1600.0,65.9549,65.9787,65.9549,65.9708,1600.0
2005-01-05 10:45:00,83.17,83.21,83.06,83.1,15800.0,66.0263,66.0581,65.939,65.9708,15800.0
2005-01-05 10:50:00,83.12,83.19,83.12,83.16,1600.0,65.9866,66.0422,65.9866,66.0184,1600.0
2005-01-05 10:55:00,83.17,83.21,83.1,83.21,5000.0,66.0263,66.0581,65.9708,66.0581,5000.0
2005-01-05 11:00:00,83.2,83.29,83.16,83.22,5900.0,66.0501,66.1216,66.0184,66.066,5900.0
2005-01-05 11:05:00,83.22,83.4,83.22,83.35,5400.0,66.066,66.2089,66.066,66.1692,5400.0
2005-01-05 11:10:00,83.37,83.41,83.37,83.41,5500.0,66.1851,66.2169,66.1851,66.2169,5500.0
2005-01-05 11:15:00,83.39,83.39,83.27,83.3,7400.0,66.201,66.201,66.1057,66.1295,7400.0
2005-01-05 11:20:00,83.3,83.35,83.21,83.23,2600.0,66.1295,66.1692,66.0581,66.074,2600.0
2005-01-05 11:25:00,83.26,83.27,83.13,83.15,4200.0,66.0978,66.1057,65.9946,66.0104,4200.0
2005-01-05 11:30:00,83.15,83.2,83.15,83.2,3600.0,66.0104,66.0501,66.0104,66.0501,3600.0
2005-01-05 11:35:00,83.21,83.22,83.19,83.2,4100.0,66.0581,66.066,66.0422,66.0501,4100.0
2005-01-05 11:40:00,83.21,83.3,83.11,83.19,10400.0,66.0581,66.1295,65.9787,66.0422,10400.0
2005-01-05 11:45:00,83.2,83.29,83.2,83.28,4800.0,66.0501,66.1216,66.0501,66.1136,4800.0
2005-01-05 11:50:00,83.28,83.28,83.24,83.25,700.0,66.1136,66.1136,66.0819,66.0898,700.0
2005-01-05 11:55:00,83.23,83.24,83.21,83.22,1200.0,66.074,66.0819,66.0581,66.066,1200.0
2005-01-05 12:00:00,83.22,83.22,83.1,83.1,5500.0,66.066,66.066,65.9708,65.9708,5500.0
2005-01-05 12:05:00,83.1,83.1,83.09,83.1,4900.0,65.9708,65.9708,65.9628,65.9708,4900.0
2005-01-05 12:10:00,83.1,83.13,83.02,83.02,6100.0,65.9708,65.9946,65.9072,65.9072,6100.0
2005-01-05 12:15:00,83.02,83.17,83.02,83.17,2400.0,65.9072,66.0263,65.9072,66.0263,2400.0
2005-01-05 12:20:00,83.16,83.3,83.13,83.3,4900.0,66.0184,66.1295,65.9946,66.1295,4900.0
2005-01-05 12:25:00,83.28,83.29,83.17,83.17,1300.0,66.1136,66.1216,66.0263,66.0263,1300.0
2005-01-05 12:30:00,83.15,83.16,83.11,83.12,1500.0,66.0104,66.0184,65.9787,65.9866,1500.0
2005-01-05 12:35:00,83.12,83.12,82.87,82.96,8800.0,65.9866,65.9866,65.7882,65.8596,8800.0
2005-01-05 12:40:00,82.95,82.99,82.94,82.99,5700.0,65.8517,65.8834,65.8437,65.8834,5700.0
2005-01-05 12:45:00,82.99,83.0,82.94,83.0,3100.0,65.8834,65.8914,65.8437,65.8914,3100.0
2005-01-05 12:50:00,83.0,83.17,83.0,83.17,1800.0,65.8914,66.0263,65.8914,66.0263,1800.0
2005-01-05 12:55:00,83.17,83.24,83.15,83.17,4100.0,66.0263,66.0819,66.0104,66.0263,4100.0
2005-01-05 13:00:00,83.18,83.22,83.17,83.22,6400.0,66.0343,66.066,66.0263,66.066,6400.0
2005-01-05 13:05:00,83.23,83.36,83.23,83.36,9200.0,66.074,66.1772,66.074,66.1772,9200.0
2005-01-05 13:10:00,83.35,83.36,83.25,83.29,3400.0,66.1692,66.1772,66.0898,66.1216,3400.0
2005-01-05 13:15:00,83.29,83.31,83.24,83.24,1600.0,66.1216,66.1375,66.0819,66.0819,1600.0
2005-01-05 13:20:00,83.24,83.42,83.24,83.41,7600.0,66.0819,66.2248,66.0819,66.2169,7600.0
2005-01-05 13:25:00,83.4,83.41,83.36,83.39,2400.0,66.2089,66.2169,66.1772,66.201,2400.0
2005-01-05 13:30:00,83.4,83.43,83.39,83.43,4300.0,66.2089,66.2327,66.201,66.2327,4300.0
2005-01-05 13:35:00,83.43,83.57,83.43,83.57,5800.0,66.2327,66.3439,66.2327,66.3439,5800.0
2005-01-05 13:40:00,83.55,83.57,83.52,83.52,2300.0,66.328,66.3439,66.3042,66.3042,2300.0
2005-01-05 13:45:00,83.52,83.52,83.46,83.51,3600.0,66.3042,66.3042,66.2565,66.2962,3600.0
2005-01-05 13:50:00,83.54,83.54,83.53,83.53,1300.0,66.3201,66.3201,66.3121,66.3121,1300.0
2005-01-05 13:55:00,83.54,83.54,83.51,83.52,1100.0,66.3201,66.3201,66.2962,66.3042,1100.0
2005-01-05 14:00:00,83.62,83.62,83.49,83.49,6100.0,66.3836,66.3836,66.2804,66.2804,6100.0
2005-01-05 14:05:00,83.51,83.52,83.48,83.52,1700.0,66.2962,66.3042,66.2724,66.3042,1700.0
2005-01-05 14:10:00,83.52,83.53,83.39,83.41,2500.0,66.3042,66.3121,66.201,66.2169,2500.0
2005-01-05 14:15:00,83.43,83.43,83.38,83.38,3500.0,66.2327,66.2327,66.193,66.193,3500.0
2005-01-05 14:20:00,83.39,83.4,83.24,83.29,2400.0,66.201,66.2089,66.0819,66.1216,2400.0
2005-01-05 14:25:00,83.3,83.37,83.3,83.37,2400.0,66.1295,66.1851,66.1295,66.1851,2400.0
2005-01-05 14:30:00,83.4,83.41,83.21,83.29,15600.0,66.2089,66.2169,66.0581,66.1216,15600.0
2005-01-05 14:35:00,83.32,83.42,83.3,83.42,3100.0,66.1454,66.2248,66.1295,66.2248,3100.0
2005-01-05 14:40:00,83.41,83.49,83.4,83.46,3800.0,66.2169,66.2804,66.2089,66.2565,3800.0
2005-01-05 14:45:00,83.43,83.5,83.31,83.38,12600.0,66.2327,66.2883,66.1375,66.193,12600.0
2005-01-05 14:50:00,83.38,83.43,83.38,83.42,3500.0,66.193,66.2327,66.193,66.2248,3500.0
2005-01-05 14:55:00,83.42,83.42,83.37,83.39,2300.0,66.2248,66.2248,66.1851,66.201,2300.0
2005-01-05 15:00:00,83.39,83.39,83.3,83.31,17800.0,66.201,66.201,66.1295,66.1375,17800.0
2005-01-05 15:05:00,83.34,83.34,83.32,83.34,2500.0,66.1613,66.1613,66.1454,66.1613,2500.0
2005-01-05 15:10:00,83.34,83.37,83.32,83.35,10700.0,66.1613,66.1851,66.1454,66.1692,10700.0
2005-01-05 15:15:00,83.35,83.45,83.35,83.43,11200.0,66.1692,66.2486,66.1692,66.2327,11200.0
2005-01-05 15:20:00,83.43,83.43,83.36,83.37,10900.0,66.2327,66.2327,66.1772,66.1851,10900.0
2005-01-05 15:25:00,83.38,83.41,83.33,83.33,16500.0,66.193,66.2169,66.1533,66.1533,16500.0
2005-01-05 15:30:00,83.34,83.35,83.34,83.34,3900.0,66.1613,66.1692,66.1613,66.1613,3900.0
2005-01-05 15:35:00,83.33,83.33,83.27,83.28,12100.0,66.1533,66.1533,66.1057,66.1136,12100.0
2005-01-05 15:40:00,83.28,83.29,83.2,83.26,20400.0,66.1136,66.1216,66.0501,66.0978,20400.0
2005-01-05 15:45:00,83.27,83.34,83.27,83.34,5700.0,66.1057,66.1613,66.1057,66.1613,5700.0
2005-01-05 15:50:00,83.35,83.36,83.33,83.33,16900.0,66.1692,66.1772,66.1533,66.1533,16900.0
2005-01-05 15:55:00,83.34,83.35,83.25,83.25,23300.0,66.1613,66.1692,66.0898,66.0898,23300.0
2005-01-06 09:30:00,82.9,82.97,82.84,82.97,18800.0,65.812,65.8675,65.7643,65.8675,18800.0
2005-01-06 09:35:00,83.0,83.0,82.82,82.88,4900.0,65.8914,65.8914,65.7485,65.7961,4900.0
2005-01-06 09:40:00,82.87,82.9,82.85,82.86,2500.0,65.7882,65.812,65.7723,65.7802,2500.0
2005-01-06 09:45:00,82.85,82.89,82.8,82.87,6700.0,65.7723,65.804,65.7326,65.7882,6700.0
2005-01-06 09:50:00,82.86,82.94,82.85,82.85,4900.0,65.7802,65.8437,65.7723,65.7723,4900.0
2005-01-06 09:55:00,82.85,82.98,82.74,82.95,6800.0,65.7723,65.8755,65.685,65.8517,6800.0
2005-01-06 10:00:00,82.93,82.95,82.84,82.94,8400.0,65.8358,65.8517,65.7643,65.8437,8400.0
2005-01-06 10:05:00,82.96,82.99,82.86,82.99,5500.0,65.8596,65.8834,65.7802,65.8834,5500.0
2005-01-06 10:10:00,82.96,83.0,82.92,83.0,5800.0,65.8596,65.8914,65.8279,65.8914,5800.0
2005-01-06 10:15:00,82.99,83.0,82.98,83.0,1800.0,65.8834,65.8914,65.8755,65.8914,1800.0
2005-01-06 10:20:00,82.99,83.0,82.86,82.95,4400.0,65.8834,65.8914,65.7802,65.8517,4400.0
2005-01-06 10:25:00,82.97,83.09,82.97,83.02,2300.0,65.8675,65.9628,65.8675,65.9072,2300.0
2005-01-06 10:30:00,83.02,83.06,82.9,82.93,3300.0,65.9072,65.939,65.812,65.8358,3300.0
2005-01-06 10:35:00,82.97,83.0,82.97,83.0,4100.0,65.8675,65.8914,65.8675,65.8914,4100.0
2005-01-06 10:40:00,83.0,83.05,82.9,83.05,4300.0,65.8914,65.9311,65.812,65.9311,4300.0
2005-01-06 10:45:00,83.05,83.06,83.0,83.0,2500.0,65.9311,65.939,65.8914,65.8914,2500.0
2005-01-06 10:50:00,83.0,83.0,82.89,82.92,5300.0,65.8914,65.8914,65.804,65.8279,5300.0
2005-01-06 10:55:00,82.92,83.04,82.92,83.02,3400.0,65.8279,65.9231,65.8279,65.9072,3400.0
2005-01-06 11:00:00,83.0,83.01,82.99,83.0,3500.0,65.8914,65.8993,65.8834,65.8914,3500.0
2005-01-06 11:05:00,83.02,83.1,83.0,83.1,5700.0,65.9072,65.9708,65.8914,65.9708,5700.0
2005-01-06 11:10:00,83.11,83.16,83.06,83.06,4700.0,65.9787,66.0184,65.939,65.939,4700.0
2005-01-06 11:15:00,83.06,83.08,83.02,83.03,2900.0,65.939,65.9549,65.9072,65.9152,2900.0
2005-01-06 11:20:00,83.03,83.11,83.03,83.06,4700.0,65.9152,65.9787,65.9152,65.939,4700.0
2005-01-06 11:25:00,83.07,83.09,83.04,83.05,7800.0,65.9469,65.9628,65.9231,65.9311,7800.0
2005-01-06 11:30:00,83.05,83.13,83.0,83.05,12200.0,65.9311,65.9946,65.8914,65.9311,12200.0
2005-01-06 11:35:00,83.05,83.09,82.88,82.99,9600.0,65.9311,65.9628,65.7961,65.8834,9600.0
2005-01-06 11:40:00,82.98,83.05,82.93,83.05,4400.0,65.8755,65.9311,65.8358,65.9311,4400.0
2005-01-06 11:45:00,83.01,83.03,82.94,83.02,3000.0,65.8993,65.9152,65.8437,65.9072,3000.0
2005-01-06 11:50:00,83.02,83.02,82.99,83.0,1700.0,65.9072,65.9072,65.8834,65.8914,1700.0
2005-01-06 11:55:00,82.99,83.02,82.99,83.0,1700.0,65.8834,65.9072,65.8834,65.8914,1700.0
2005-01-06 12:00:00,83.01,83.06,82.95,83.06,6700.0,65.8993,65.939,65.8517,65.939,6700.0
2005-01-06 12:05:00,83.07,83.07,83.03,83.03,1900.0,65.9469,65.9469,65.9152,65.9152,1900.0
2005-01-06 12:10:00,83.04,83.04,82.94,83.01,3900.0,65.9231,65.9231,65.8437,65.8993,3900.0
2005-01-06 12:15:00,83.02,83.03,82.96,82.98,1600.0,65.9072,65.9152,65.8596,65.8755,1600.0
2005-01-06 12:20:00,82.92,82.97,82.91,82.97,3900.0,65.8279,65.8675,65.8199,65.8675,3900.0
2005-01-06 12:25:00,82.97,83.02,82.96,82.98,1900.0,65.8675,65.9072,65.8596,65.8755,1900.0
2005-01-06 12:30:00,82.99,83.01,82.99,83.0,1500.0,65.8834,65.8993,65.8834,65.8914,1500.0
2005-01-06 12:35:00,83.0,83.04,82.98,83.0,1900.0,65.8914,65.9231,65.8755,65.8914,1900.0
2005-01-06 12:40:00,83.0,83.01,83.0,83.01,600.0,65.8914,65.8993,65.8914,65.8993,600.0
2005-01-06 12:45:00,83.02,83.07,83.02,83.07,3700.0,65.9072,65.9469,65.9072,65.9469,3700.0
2005-01-06 12:50:00,83.06,83.08,83.06,83.08,2300.0,65.939,65.9549,65.939,65.9549,2300.0
2005-01-06 12:55:00,83.06,83.06,82.9,82.94,5200.0,65.939,65.939,65.812,65.8437,5200.0
2005-01-06 13:00:00,82.96,83.06,82.96,83.06,7000.0,65.8596,65.939,65.8596,65.939,7000.0
2005-01-06 13:05:00,83.06,83.1,82.97,83.06,6900.0,65.939,65.9708,65.8675,65.939,6900.0
2005-01-06 13:10:00,83.06,83.07,83.05,83.05,5100.0,65.939,65.9469,65.9311,65.9311,5100.0
2005-01-06 13:15:00,83.05,83.09,83.05,83.09,2000.0,65.9311,65.9628,65.9311,65.9628,2000.0
2005-01-06 13:20:00,83.1,83.15,83.05,83.14,11500.0,65.9708,66.0104,65.9311,66.0025,11500.0
2005-01-06 13:25:00,83.14,83.14,83.09,83.12,1700.0,66.0025,66.0025,65.9628,65.9866,1700.0
2005-01-06 13:30:00,83.1,83.1,83.03,83.03,2400.0,65.9708,65.9708,65.9152,65.9152,2400.0
2005-01-06 13:35:00,83.04,83.1,83.04,83.1,1500.0,65.9231,65.9708,65.9231,65.9708,1500.0
2005-01-06 13:40:00,83.11,83.11,83.06,83.07,3200.0,65.9787,65.9787,65.939,65.9469,3200.0
2005-01-06 13:45:00,83.06,83.07,83.05,83.06,5400.0,65.939,65.9469,65.9311,65.939,5400.0
2005-01-06 13:50:00,83.05,83.07,83.05,83.05,15500.0,65.9311,65.9469,65.9311,65.9311,15500.0
2005-01-06 13:55:00,83.06,83.07,83.05,83.05,7800.0,65.939,65.9469,65.9311,65.9311,7800.0
2005-01-06 14:00:00,83.06,83.06,83.02,83.02,2400.0,65.939,65.939,65.9072,65.9072,2400.0
2005-01-06 14:05:00,83.01,83.03,82.99,83.03,4500.0,65.8993,65.9152,65.8834,65.9152,4500.0
2005-01-06 14:10:00,83.0,83.0,82.9,82.9,3500.0,65.8914,65.8914,65.812,65.812,3500.0
2005-01-06 14:15:00,82.9,82.99,82.88,82.99,11900.0,65.812,65.8834,65.7961,65.8834,11900.0
2005-01-06 14:20:00,82.99,83.04,82.98,83.01,7800.0,65.8834,65.9231,65.8755,65.8993,7800.0
2005-01-06 14:25:00,83.01,83.02,83.0,83.0,2000.0,65.8993,65.9072,65.8914,65.8914,2000.0
2005-01-06 14:30:00,83.0,83.01,82.99,83.0,9000.0,65.8914,65.8993,65.8834,65.8914,9000.0
2005-01-06 14:35:00,82.99,83.01,82.99,83.0,13200.0,65.8834,65.8993,65.8834,65.8914,13200.0
2005-01-06 14:40:00,83.0,83.01,82.96,82.97,5300.0,65.8914,65.8993,65.8596,65.8675,5300.0
2005-01-06 14:45:00,82.99,83.03,82.97,83.03,11500.0,65.8834,65.9152,65.8675,65.9152,11500.0
2005-01-06 14:50:00,83.03,83.03,83.0,83.0,8900.0,65.9152,65.9152,65.8914,65.8914,8900.0
2005-01-06 14:55:00,83.0,83.01,82.91,82.91,7400.0,65.8914,65.8993,65.8199,65.8199,7400.0
2005-01-06 15:00:00,82.92,82.95,82.91,82.93,7100.0,65.8279,65.8517,65.8199,65.8358,7100.0
2005-01-06 15:05:00,82.93,83.03,82.92,83.01,9200.0,65.8358,65.9152,65.8279,65.8993,9200.0
2005-01-06 15:10:00,83.02,83.02,82.98,82.98,3300.0,65.9072,65.9072,65.8755,65.8755,3300.0
2005-01-06 15:15:00,82.99,83.02,82.98,83.0,6700.0,65.8834,65.9072,65.8755,65.8914,6700.0
2005-01-06 15:20:00,83.0,83.0,82.94,82.96,11700.0,65.8914,65.8914,65.8437,65.8596,11700.0
2005-01-06 15:25:00,82.97,82.97,82.9,82.94,8500.0,65.8675,65.8675,65.812,65.8437,8500.0
2005-01-06 15:30:00,82.94,82.95,82.93,82.95,3400.0,65.8437,65.8517,65.8358,65.8517,3400.0
2005-01-06 15:35:00,82.95,82.96,82.93,82.96,4900.0,65.8517,65.8596,65.8358,65.8596,4900.0
2005-01-06 15:40:00,82.96,83.03,82.95,83.01,24500.0,65.8596,65.9152,65.8517,65.8993,24500.0
2005-01-06 15:45:00,83.02,83.05,83.01,83.02,6700.0,65.9072,65.9311,65.8993,65.9072,6700.0
2005-01-06 15:50:00,83.02,83.02,82.98,83.0,8400.0,65.9072,65.9072,65.8755,65.8914,8400.0
2005-01-06 15:55:00,83.01,83.02,83.0,83.0,17000.0,65.8993,65.9072,65.8914,65.8914,17000.0
2005-01-07 09:30:00,83.5,83.5,83.0,83.5,6700.0,66.2883,66.2883,65.8914,66.2883,6700.0
2005-01-07 09:35:00,83.0,83.58,83.0,83.42,6100.0,65.8914,66.3518,65.8914,66.2248,6100.0
2005-01-07 09:40:00,83.47,83.5,83.44,83.44,2700.0,66.2645,66.2883,66.2407,66.2407,2700.0
2005-01-07 09:45:00,83.44,83.44,83.35,83.36,9800.0,66.2407,66.2407,66.1692,66.1772,9800.0
2005-01-07 09:50:00,83.36,83.36,83.22,83.3,5000.0,66.1772,66.1772,66.066,66.1295,5000.0
2005-01-07 09:55:00,83.3,83.3,83.16,83.16,1400.0,66.1295,66.1295,66.0184,66.0184,1400.0
2005-01-07 10:00:00,83.17,83.25,83.17,83.25,2800.0,66.0263,66.0898,66.0263,66.0898,2800.0
2005-01-07 10:05:00,83.31,83.31,83.1,83.11,4800.0,66.1375,66.1375,65.9708,65.9787,4800.0
2005-01-07 10:10:00,83.13,83.25,83.13,83.22,12200.0,65.9946,66.0898,65.9946,66.066,12200.0
2005-01-07 10:15:00,83.22,83.22,83.15,83.22,5300.0,66.066,66.066,66.0104,66.066,5300.0
2005-01-07 10:20:00,83.17,83.17,83.02,83.02,6800.0,66.0263,66.0263,65.9072,65.9072,6800.0
2005-01-07 10:25:00,83.05,83.05,83.0,83.03,11600.0,65.9311,65.9311,65.8914,65.9152,11600.0
2005-01-07 10:30:00,83.04,83.09,83.04,83.09,2300.0,65.9231,65.9628,65.9231,65.9628,2300.0
2005-01-07 10:35:00,83.09,83.14,82.94,82.96,13100.0,65.9628,66.0025,65.8437,65.8596,13100.0
2005-01-07 10:40:00,82.96,82.96,82.9,82.95,11300.0,65.8596,65.8596,65.812,65.8517,11300.0
2005-01-07 10:45:00,83.03,83.09,82.95,82.95,2500.0,65.9152,65.9628,65.8517,65.8517,2500.0
2005-01-07 10:50:00,83.0,83.0,82.89,82.93,2700.0,65.8914,65.8914,65.804,65.8358,2700.0
2005-01-07 10:55:00,82.93,82.98,82.92,82.92,2700.0,65.8358,65.8755,65.8279,65.8279,2700.0
2005-01-07 11:00:00,82.93,83.08,82.93,83.08,4300.0,65.8358,65.9549,65.8358,65.9549,4300.0
2005-01-07 11:05:00,83.15,83.22,83.14,83.18,3100.0,66.0104,66.066,66.0025,66.0343,3100.0
2005-01-07 11:10:00,83.19,83.19,83.15,83.17,2500.0,66.0422,66.0422,66.0104,66.0263,2500.0
2005-01-07 11:15:00,83.17,83.2,83.15,83.2,6400.0,66.0263,66.0501,66.0104,66.0501,6400.0
2005-01-07 11:20:00,83.2,83.25,83.17,83.17,2700.0,66.0501,66.0898,66.0263,66.0263,2700.0
2005-01-07 11:25:00,83.16,83.32,83.11,83.2,13700.0,66.0184,66.1454,65.9787,66.0501,13700.0
2005-01-07 11:30:00,83.21,83.34,83.2,83.32,3300.0,66.0581,66.1613,66.0501,66.1454,3300.0
2005-01-07 11:35:00,83.31,83.33,83.19,83.2,1600.0,66.1375,66.1533,66.0422,66.0501,1600.0
2005-01-07 11:40:00,83.2,83.24,83.19,83.24,2800.0,66.0501,66.0819,66.0422,66.0819,2800.0
2005-01-07 11:45:00,83.2,83.2,83.16,83.16,1800.0,66.0501,66.0501,66.0184,66.0184,1800.0
2005-01-07 11:50:00,83.17,83.25,83.17,83.25,1300.0,66.0263,66.0898,66.0263,66.0898,1300.0
2005-01-07 11:55:00,83.25,83.29,83.22,83.29,9600.0,66.0898,66.1216,66.066,66.1216,9600.0
2005-01-07 12:00:00,83.28,83.29,83.22,83.23,1400.0,66.1136,66.1216,66.066,66.074,1400.0
2005-01-07 12:05:00,83.23,83.28,83.23,83.27,2800.0,66.074,66.1136,66.074,66.1057,2800.0
2005-01-07 12:10:00,83.29,83.3,83.29,83.29,1700.0,66.1216,66.1295,66.1216,66.1216,1700.0
2005-01-07 12:15:00,83.3,83.39,83.3,83.32,7000.0,66.1295,66.201,66.1295,66.1454,7000.0
2005-01-07 12:20:00,83.33,83.48,83.31,83.47,2500.0,66.1533,66.2724,66.1375,66.2645,2500.0
2005-01-07 12:25:00,83.49,83.54,83.47,83.54,5200.0,66.2804,66.3201,66.2645,66.3201,5200.0
2005-01-07 12:30:00,83.54,83.54,83.51,83.52,3700.0,66.3201,66.3201,66.2962,66.3042,3700.0
2005-01-07 12:35:00,83.53,83.6,83.51,83.58,4400.0,66.3121,66.3677,66.2962,66.3518,4400.0
2005-01-07 12:40:00,83.54,83.54,83.47,83.51,1800.0,66.3201,66.3201,66.2645,66.2962,1800.0
2005-01-07 12:45:00,83.47,83.5,83.46,83.47,2300.0,66.2645,66.2883,66.2565,66.2645,2300.0
2005-01-07 12:50:00,83.45,83.47,83.44,83.44,1400.0,66.2486,66.2645,66.2407,66.2407,1400.0
2005-01-07 12:55:00,83.43,83.44,83.42,83.42,1600.0,66.2327,66.2407,66.2248,66.2248,1600.0
2005-01-07 13:00:00,83.42,83.42,83.38,83.4,8800.0,66.2248,66.2248,66.193,66.2089,8800.0
2005-01-07 13:05:00,83.4,83.5,83.38,83.39,4500.0,66.2089,66.2883,66.193,66.201,4500.0
2005-01-07 13:10:00,83.35,83.36,83.29,83.29,1700.0,66.1692,66.1772,66.1216,66.1216,1700.0
2005-01-07 13:15:00,83.28,83.28,83.24,83.25,1400.0,66.1136,66.1136,66.0819,66.0898,1400.0
2005-01-07 13:20:00,83.25,83.25,83.15,83.15,4900.0,66.0898,66.0898,66.0104,66.0104,4900.0
2005-01-07 13:25:00,83.15,83.15,83.12,83.13,2200.0,66.0104,66.0104,65.9866,65.9946,2200.0
2005-01-07 13:30:00,83.12,83.4,83.12,83.32,5900.0,65.9866,66.2089,65.9866,66.1454,5900.0
2005-01-07 13:35:00,83.34,83.34,83.28,83.28,4200.0,66.1613,66.1613,66.1136,66.1136,4200.0
2005-01-07 13:40:00,83.26,83.31,83.26,83.3,1600.0,66.0978,66.1375,66.0978,66.1295,1600.0
2005-01-07 13:45:00,83.3,83.35,83.3,83.31,1900.0,66.1295,66.1692,66.1295,66.1375,1900.0
2005-01-07 13:50:00,83.29,83.29,83.22,83.22,2100.0,66.1216,66.1216,66.066,66.066,2100.0
2005-01-07 13:55:00,83.23,83.23,83.19,83.23,3500.0,66.074,66.074,66.0422,66.074,3500.0
2005-01-07 14:00:00,83.28,83.39,83.28,83.37,1600.0,66.1136,66.201,66.1136,66.1851,1600.0
2005-01-07 14:05:00,83.38,83.38,83.27,83.27,1300.0,66.193,66.193,66.1057,66.1057,1300.0
2005-01-07 14:10:00,83.26,83.26,83.22,83.23,2800.0,66.0978,66.0978,66.066,66.074,2800.0
2005-01-07 14:15:00,83.26,83.28,83.26,83.26,1400.0,66.0978,66.1136,66.0978,66.0978,1400.0
2005-01-07 14:20:00,83.26,83.26,83.18,83.22,2900.0,66.0978,66.0978,66.0343,66.066,2900.0
2005-01-07 14:25:00,83.22,83.24,83.21,83.22,2900.0,66.066,66.0819,66.0581,66.066,2900.0
2005-01-07 14:30:00,83.24,83.27,83.23,83.23,1200.0,66.0819,66.1057,66.074,66.074,1200.0
2005-01-07 14:35:00,83.22,83.22,83.1,83.14,3800.0,66.066,66.066,65.9708,66.0025,3800.0
2005-01-07 14:40:00,83.14,83.27,83.14,83.2,2200.0,66.0025,66.1057,66.0025,66.0501,2200.0
2005-01-07 14:45:00,83.16,83.16,83.1,83.13,5100.0,66.0184,66.0184,65.9708,65.9946,5100.0
2005-01-07 14:50:00,83.14,83.16,83.01,83.08,13000.0,66.0025,66.0184,65.8993,65.9549,13000.0
2005-01-07 14:55:00,83.06,83.15,83.05,83.15,2800.0,65.939,66.0104,65.9311,66.0104,2800.0
2005-01-07 15:00:00,83.14,83.24,83.14,83.18,3900.0,66.0025,66.0819,66.0025,66.0343,3900.0
2005-01-07 15:05:00,83.14,83.15,83.11,83.11,1000.0,66.0025,66.0104,65.9787,65.9787,1000.0
2005-01-07 15:10:00,83.07,83.12,83.04,83.11,1900.0,65.9469,65.9866,65.9231,65.9787,1900.0
2005-01-07 15:15:00,83.11,83.11,83.08,83.08,1600.0,65.9787,65.9787,65.9549,65.9549,1600.0
2005-01-07 15:20:00,83.07,83.21,83.07,83.21,4200.0,65.9469,66.0581,65.9469,66.0581,4200.0
2005-01-07 15:25:00,83.2,83.2,83.1,83.1,1000.0,66.0501,66.0501,65.9708,65.9708,1000.0
2005-01-07 15:30:00,83.11,83.13,83.09,83.13,2700.0,65.9787,65.9946,65.9628,65.9946,2700.0
2005-01-07 15:35:00,83.15,83.15,83.12,83.14,2800.0,66.0104,66.0104,65.9866,66.0025,2800.0
2005-01-07 15:40:00,83.14,83.15,83.09,83.1,2500.0,66.0025,66.0104,65.9628,65.9708,2500.0
2005-01-07 15:45:00,83.09,83.18,82.99,83.11,6600.0,65.9628,66.0343,65.8834,65.9787,6600.0
2005-01-07 15:50:00,83.07,83.07,82.95,82.96,7100.0,65.9469,65.9469,65.8517,65.8596,7100.0
2005-01-07 15:55:00,82.96,83.0,82.96,83.0,11500.0,65.8596,65.8914,65.8596,65.8914,11500.0
2005-01-10 09:30:00,83.05,83.06,82.96,83.05,11000.0,65.9311,65.939,65.8596,65.9311,11000.0
2005-01-10 09:35:00,83.04,83.1,83.03,83.04,3000.0,65.9231,65.9708,65.9152,65.9231,3000.0
2005-01-10 09:40:00,83.15,83.32,83.03,83.23,4500.0,66.0104,66.1454,65.9152,66.074,4500.0
2005-01-10 09:45:00,83.23,83.4,83.22,83.22,3800.0,66.074,66.2089,66.066,66.066,3800.0
2005-01-10 09:50:00,83.32,83.49,83.32,83.42,3900.0,66.1454,66.2804,66.1454,66.2248,3900.0
2005-01-10 09:55:00,83.43,83.45,83.28,83.4,6300.0,66.2327,66.2486,66.1136,66.2089,6300.0
2005-01-10 10:00:00,83.46,83.53,83.4,83.53,3300.0,66.2565,66.3121,66.2089,66.3121,3300.0
2005-01-10 10:05:00,83.5,83.6,83.5,83.56,4900.0,66.2883,66.3677,66.2883,66.3359,4900.0
2005-01-10 10:10:00,83.57,83.77,83.57,83.76,5500.0,66.3439,66.5026,66.3439,66.4947,5500.0
2005-01-10 10:15:00,83.76,84.04,83.76,84.01,12600.0,66.4947,66.717,66.4947,66.6932,12600.0
2005-01-10 10:20:00,84.0,84.0,83.92,83.97,3900.0,66.6852,66.6852,66.6217,66.6614,3900.0
2005-01-10 10:25:00,83.97,84.05,83.93,84.0,5800.0,66.6614,66.7249,66.6297,66.6852,5800.0
2005-01-10 10:30:00,84.0,84.15,83.98,84.09,3700.0,66.6852,66.8043,66.6694,66.7567,3700.0
2005-01-10 10:35:00,84.09,84.15,84.09,84.15,1700.0,66.7567,66.8043,66.7567,66.8043,1700.0
2005-01-10 10:40:00,84.19,84.38,84.18,84.38,7500.0,66.8361,66.9869,66.8281,66.9869,7500.0
2005-01-10 10:45:00,84.4,84.59,84.37,84.59,8500.0,67.0028,67.1536,66.979,67.1536,8500.0
2005-01-10 10:50:00,84.49,84.5,84.42,84.44,8600.0,67.0742,67.0822,67.0187,67.0345,8600.0
2005-01-10 10:55:00,84.47,84.5,84.41,84.5,5000.0,67.0584,67.0822,67.0107,67.0822,5000.0
2005-01-10 11:00:00,84.46,84.46,84.41,84.44,5300.0,67.0504,67.0504,67.0107,67.0345,5300.0
2005-01-10 11:05:00,84.44,84.46,84.41,84.46,8600.0,67.0345,67.0504,67.0107,67.0504,8600.0
2005-01-10 11:10:00,84.47,84.47,84.38,84.38,7800.0,67.0584,67.0584,66.9869,66.9869,7800.0
2005-01-10 11:15:00,84.4,84.46,84.37,84.46,3200.0,67.0028,67.0504,66.979,67.0504,3200.0
2005-01-10 11:20:00,84.47,84.48,84.37,84.37,9400.0,67.0584,67.0663,66.979,66.979,9400.0
2005-01-10 11:25:00,84.4,84.48,84.4,84.45,5400.0,67.0028,67.0663,67.0028,67.0425,5400.0
2005-01-10 11:30:00,84.47,84.49,84.43,84.43,5400.0,67.0584,67.0742,67.0266,67.0266,5400.0
2005-01-10 11:35:00,84.43,84.43,84.35,84.4,4300.0,67.0266,67.0266,66.9631,67.0028,4300.0
2005-01-10 11:40:00,84.4,84.45,84.4,84.45,1600.0,67.0028,67.0425,67.0028,67.0425,1600.0
2005-01-10 11:45:00,84.45,84.45,84.4,84.4,2000.0,67.0425,67.0425,67.0028,67.0028,2000.0
2005-01-10 11:50:00,84.39,84.45,84.39,84.45,9300.0,66.9948,67.0425,66.9948,67.0425,9300.0
2005-01-10 11:55:00,84.45,84.45,84.37,84.39,4100.0,67.0425,67.0425,66.979,66.9948,4100.0
2005-01-10 12:00:00,84.42,84.43,84.37,84.41,6000.0,67.0187,67.0266,66.979,67.0107,6000.0
2005-01-10 12:05:00,84.4,84.4,84.3,84.3,9100.0,67.0028,67.0028,66.9234,66.9234,9100.0
2005-01-10 12:10:00,84.28,84.29,84.21,84.22,7100.0,66.9075,66.9155,66.8519,66.8599,7100.0
2005-01-10 12:15:00,84.23,84.26,84.23,84.26,3400.0,66.8678,66.8916,66.8678,66.8916,3400.0
2005-01-10 12:20:00,84.22,84.23,84.19,84.19,3200.0,66.8599,66.8678,66.8361,66.8361,3200.0
2005-01-10 12:25:00,84.21,84.23,84.2,84.21,6700.0,66.8519,66.8678,66.844,66.8519,6700.0
2005-01-10 12:30:00,84.21,84.26,84.21,84.25,1800.0,66.8519,66.8916,66.8519,66.8837,1800.0
2005-01-10 12:35:00,84.25,84.3,84.24,84.3,3200.0,66.8837,66.9234,66.8758,66.9234,3200.0
2005-01-10 12:40:00,84.31,84.33,84.3,84.3,2700.0,66.9313,66.9472,66.9234,66.9234,2700.0
2005-01-10 12:45:00,84.28,84.31,84.22,84.31,5600.0,66.9075,66.9313,66.8599,66.9313,5600.0
2005-01-10 12:50:00,84.31,84.35,84.29,84.34,7900.0,66.9313,66.9631,66.9155,66.9552,7900.0
2005-01-10 12:55:00,84.35,84.35,84.33,84.34,900.0,66.9631,66.9631,66.9472,66.9552,900.0
2005-01-10 13:00:00,84.34,84.34,84.32,84.32,4000.0,66.9552,66.9552,66.9393,66.9393,4000.0
2005-01-10 13:05:00,84.33,84.35,84.33,84.33,4800.0,66.9472,66.9631,66.9472,66.9472,4800.0
2005-01-10 13:10:00,84.33,84.35,84.32,84.34,4300.0,66.9472,66.9631,66.9393,66.9552,4300.0
2005-01-10 13:15:00,84.35,84.35,84.34,84.34,12200.0,66.9631,66.9631,66.9552,66.9552,12200.0
2005-01-10 13:20:00,84.35,84.41,84.35,84.41,9500.0,66.9631,67.0107,66.9631,67.0107,9500.0
2005-01-10 13:25:00,84.41,84.5,84.41,84.5,5000.0,67.0107,67.0822,67.0107,67.0822,5000.0
2005-01-10 13:30:00,84.5,84.51,84.47,84.47,1800.0,67.0822,67.0901,67.0584,67.0584,1800.0
2005-01-10 13:35:00,84.46,84.47,84.45,84.45,3600.0,67.0504,67.0584,67.0425,67.0425,3600.0
2005-01-10 13:40:00,84.44,84.44,84.41,84.44,3000.0,67.0345,67.0345,67.0107,67.0345,3000.0
2005-01-10 13:45:00,84.44,84.44,84.39,84.39,4100.0,67.0345,67.0345,66.9948,66.9948,4100.0
2005-01-10 13:50:00,84.38,84.38,84.34,84.34,2000.0,66.9869,66.9869,66.9552,66.9552,2000.0
2005-01-10 13:55:00,84.32,84.32,84.2,84.2,12500.0,66.9393,66.9393,66.844,66.844,12500.0
2005-01-10 14:00:00,84.23,84.23,84.21,84.23,3600.0,66.8678,66.8678,66.8519,66.8678,3600.0
2005-01-10 14:05:00,84.23,84.24,84.22,84.23,2700.0,66.8678,66.8758,66.8599,66.8678,2700.0
2005-01-10 14:10:00,84.21,84.21,84.11,84.17,4500.0,66.8519,66.8519,66.7726,66.8202,4500.0
2005-01-10 14:15:00,84.16,84.16,84.1,84.15,5200.0,66.8123,66.8123,66.7646,66.8043,5200.0
2005-01-10 14:20:00,84.12,84.15,84.11,84.13,4900.0,66.7805,66.8043,66.7726,66.7884,4900.0
2005-01-10 14:25:00,84.13,84.14,84.12,84.13,2500.0,66.7884,66.7964,66.7805,66.7884,2500.0
2005-01-10 14:30:00,84.12,84.13,84.11,84.11,3900.0,66.7805,66.7884,66.7726,66.7726,3900.0
2005-01-10 14:35:00,84.11,84.12,84.1,84.12,3200.0,66.7726,66.7805,66.7646,66.7805,3200.0
2005-01-10 14:40:00,84.12,84.13,84.1,84.1,3600.0,66.7805,66.7884,66.7646,66.7646,3600.0
2005-01-10 14:45:00,84.09,84.1,84.07,84.1,4600.0,66.7567,66.7646,66.7408,66.7646,4600.0
2005-01-10 14:50:00,84.1,84.13,84.1,84.13,5300.0,66.7646,66.7884,66.7646,66.7884,5300.0
2005-01-10 14:55:00,84.13,84.13,84.11,84.11,3900.0,66.7884,66.7884,66.7726,66.7726,3900.0
2005-01-10 15:00:00,84.11,84.12,84.08,84.08,9800.0,66.7726,66.7805,66.7487,66.7487,9800.0
2005-01-10 15:05:00,84.06,84.06,83.97,83.98,9700.0,66.7329,66.7329,66.6614,66.6694,9700.0
2005-01-10 15:10:00,83.98,84.03,83.96,84.03,7400.0,66.6694,66.7091,66.6535,66.7091,7400.0
2005-01-10 15:15:00,84.04,84.04,83.81,83.82,12500.0,66.717,66.717,66.5344,66.5423,12500.0
2005-01-10 15:20:00,83.82,83.89,83.78,83.79,5600.0,66.5423,66.5979,66.5106,66.5185,5600.0
2005-01-10 15:25:00,83.81,83.86,83.77,83.77,8900.0,66.5344,66.5741,66.5026,66.5026,8900.0
2005-01-10 15:30:00,83.77,83.77,83.58,83.62,12500.0,66.5026,66.5026,66.3518,66.3836,12500.0
2005-01-10 15:35:00,83.62,83.73,83.58,83.67,9500.0,66.3836,66.4709,66.3518,66.4233,9500.0
2005-01-10 15:40:00,83.7,83.82,83.69,83.77,7100.0,66.4471,66.5423,66.4391,66.5026,7100.0
2005-01-10 15:45:00,83.75,83.75,83.58,83.62,11300.0,66.4868,66.4868,66.3518,66.3836,11300.0
2005-01-10 15:50:00,83.62,83.63,83.61,83.62,11500.0,66.3836,66.3915,66.3756,66.3836,11500.0
2005-01-10 15:55:00,83.62,83.75,83.62,83.71,11200.0,66.3836,66.4868,66.3836,66.455,11200.0
2005-01-11 09:30:00,83.5,83.7,83.5,83.7,9000.0,66.2883,66.4471,66.2883,66.4471,9000.0
2005-01-11 09:35:00,83.57,83.7,83.56,83.66,3000.0,66.3439,66.4471,66.3359,66.4153,3000.0
2005-01-11 09:40:00,83.66,83.66,83.62,83.62,7500.0,66.4153,66.4153,66.3836,66.3836,7500.0
2005-01-11 09:45:00,83.61,83.61,83.22,83.32,10700.0,66.3756,66.3756,66.066,66.1454,10700.0
2005-01-11 09:50:00,83.36,83.45,83.35,83.44,5000.0,66.1772,66.2486,66.1692,66.2407,5000.0
2005-01-11 09:55:00,83.41,83.42,83.39,83.42,4000.0,66.2169,66.2248,66.201,66.2248,4000.0
2005-01-11 10:00:00,83.42,83.42,83.31,83.31,2900.0,66.2248,66.2248,66.1375,66.1375,2900.0
2005-01-11 10:05:00,83.31,83.32,83.28,83.32,2400.0,66.1375,66.1454,66.1136,66.1454,2400.0
2005-01-11 10:10:00,83.35,83.38,83.34,83.35,4700.0,66.1692,66.193,66.1613,66.1692,4700.0
2005-01-11 10:15:00,83.34,83.34,83.13,83.14,7900.0,66.1613,66.1613,65.9946,66.0025,7900.0
2005-01-11 10:20:00,83.14,83.28,83.13,83.28,4100.0,66.0025,66.1136,65.9946,66.1136,4100.0
2005-01-11 10:25:00,83.26,83.41,83.25,83.34,3400.0,66.0978,66.2169,66.0898,66.1613,3400.0
2005-01-11 10:30:00,83.32,83.32,83.2,83.21,2500.0,66.1454,66.1454,66.0501,66.0581,2500.0
2005-01-11 10:35:00,83.21,83.21,83.09,83.19,4100.0,66.0581,66.0581,65.9628,66.0422,4100.0
2005-01-11 10:40:00,83.24,83.25,83.18,83.24,1600.0,66.0819,66.0898,66.0343,66.0819,1600.0
2005-01-11 10:45:00,83.23,83.23,83.2,83.22,2400.0,66.074,66.074,66.0501,66.066,2400.0
2005-01-11 10:50:00,83.22,83.23,83.2,83.23,2300.0,66.066,66.074,66.0501,66.074,2300.0
2005-01-11 10:55:00,83.22,83.23,83.21,83.22,3800.0,66.066,66.074,66.0581,66.066,3800.0
2005-01-11 11:00:00,83.24,83.25,83.19,83.19,2100.0,66.0819,66.0898,66.0422,66.0422,2100.0
2005-01-11 11:05:00,83.2,83.26,83.2,83.26,2400.0,66.0501,66.0978,66.0501,66.0978,2400.0
2005-01-11 11:10:00,83.25,83.29,83.25,83.29,2800.0,66.0898,66.1216,66.0898,66.1216,2800.0
2005-01-11 11:15:00,83.28,83.35,83.28,83.34,7100.0,66.1136,66.1692,66.1136,66.1613,7100.0
2005-01-11 11:20:00,83.34,83.35,83.29,83.31,5900.0,66.1613,66.1692,66.1216,66.1375,5900.0
2005-01-11 11:25:00,83.31,83.32,83.29,83.3,4800.0,66.1375,66.1454,66.1216,66.1295,4800.0
2005-01-11 11:30:00,83.31,83.43,83.3,83.43,7600.0,66.1375,66.2327,66.1295,66.2327,7600.0
2005-01-11 11:35:00,83.43,83.48,83.43,83.44,9100.0,66.2327,66.2724,66.2327,66.2407,9100.0
2005-01-11 11:40:00,83.44,83.45,83.41,83.41,2700.0,66.2407,66.2486,66.2169,66.2169,2700.0
2005-01-11 11:45:00,83.42,83.43,83.41,83.42,3700.0,66.2248,66.2327,66.2169,66.2248,3700.0
2005-01-11 11:50:00,83.42,83.42,83.36,83.36,9000.0,66.2248,66.2248,66.1772,66.1772,9000.0
2005-01-11 11:55:00,83.36,83.38,83.34,83.38,5400.0,66.1772,66.193,66.1613,66.193,5400.0
2005-01-11 12:00:00,83.39,83.55,83.39,83.55,9900.0,66.201,66.328,66.201,66.328,9900.0
2005-01-11 12:05:00,83.55,83.55,83.5,83.52,4300.0,66.328,66.328,66.2883,66.3042,4300.0
2005-01-11 12:10:00,83.51,83.51,83.41,83.48,6300.0,66.2962,66.2962,66.2169,66.2724,6300.0
2005-01-11 12:15:00,83.48,83.48,83.41,83.42,2300.0,66.2724,66.2724,66.2169,66.2248,2300.0
2005-01-11 12:20:00,83.41,83.45,83.38,83.42,8300.0,66.2169,66.2486,66.193,66.2248,8300.0
2005-01-11 12:25:00,83.43,83.44,83.4,83.4,6300.0,66.2327,66.2407,66.2089,66.2089,6300.0
2005-01-11 12:30:00,83.4,83.44,83.4,83.44,5900.0,66.2089,66.2407,66.2089,66.2407,5900.0
2005-01-11 12:35:00,83.44,83.51,83.42,83.5,5500.0,66.2407,66.2962,66.2248,66.2883,5500.0
2005-01-11 12:40:00,83.49,83.49,83.47,83.49,1300.0,66.2804,66.2804,66.2645,66.2804,1300.0
2005-01-11 12:45:00,83.49,83.5,83.41,83.45,7000.0,66.2804,66.2883,66.2169,66.2486,7000.0
2005-01-11 12:50:00,83.44,83.47,83.43,83.47,3500.0,66.2407,66.2645,66.2327,66.2645,3500.0
2005-01-11 12:55:00,83.47,83.49,83.43,83.49,8800.0,66.2645,66.2804,66.2327,66.2804,8800.0
2005-01-11 13:00:00,83.48,83.49,83.39,83.42,9300.0,66.2724,66.2804,66.201,66.2248,9300.0
2005-01-11 13:05:00,83.44,83.47,83.4,83.47,3100.0,66.2407,66.2645,66.2089,66.2645,3100.0
2005-01-11 13:10:00,83.47,83.6,83.47,83.59,7900.0,66.2645,66.3677,66.2645,66.3597,7900.0
2005-01-11 13:15:00,83.6,83.65,83.58,83.64,4500.0,66.3677,66.4074,66.3518,66.3994,4500.0
2005-01-11 13:20:00,83.66,83.89,83.66,83.89,10900.0,66.4153,66.5979,66.4153,66.5979,10900.0
2005-01-11 13:25:00,83.89,83.9,83.88,83.88,5900.0,66.5979,66.6058,66.59,66.59,5900.0
2005-01-11 13:30:00,83.89,83.89,83.86,83.86,4700.0,66.5979,66.5979,66.5741,66.5741,4700.0
2005-01-11 13:35:00,83.87,83.87,83.75,83.79,4600.0,66.582,66.582,66.4868,66.5185,4600.0
2005-01-11 13:40:00,83.81,83.81,83.65,83.69,4600.0,66.5344,66.5344,66.4074,66.4391,4600.0
2005-01-11 13:45:00,83.69,83.69,83.64,83.67,5000.0,66.4391,66.4391,66.3994,66.4233,5000.0
2005-01-11 13:50:00,83.67,83.94,83.67,83.94,9300.0,66.4233,66.6376,66.4233,66.6376,9300.0
2005-01-11 13:55:00,83.94,84.0,83.94,84.0,11600.0,66.6376,66.6852,66.6376,66.6852,11600.0
2005-01-11 14:00:00,84.0,84.02,84.0,84.0,6000.0,66.6852,66.7011,66.6852,66.6852,6000.0
2005-01-11 14:05:00,84.0,84.02,83.98,84.01,5500.0,66.6852,66.7011,66.6694,66.6932,5500.0
2005-01-11 14:10:00,84.01,84.02,83.97,83.98,6800.0,66.6932,66.7011,66.6614,66.6694,6800.0
2005-01-11 14:15:00,83.99,83.99,83.88,83.88,1800.0,66.6773,66.6773,66.59,66.59,1800.0
2005-01-11 14:20:00,83.88,83.89,83.83,83.84,5100.0,66.59,66.5979,66.5503,66.5582,5100.0
2005-01-11 14:25:00,83.84,83.93,83.83,83.89,6300.0,66.5582,66.6297,66.5503,66.5979,6300.0
2005-01-11 14:30:00,83.9,83.91,83.83,83.83,3100.0,66.6058,66.6138,66.5503,66.5503,3100.0
2005-01-11 14:35:00,83.83,83.83,83.72,83.72,8700.0,66.5503,66.5503,66.463,66.463,8700.0
2005-01-11 14:40:00,83.71,83.72,83.66,83.67,8200.0,66.455,66.463,66.4153,66.4233,8200.0
2005-01-11 14:45:00,83.67,83.68,83.52,83.52,18400.0,66.4233,66.4312,66.3042,66.3042,18400.0
2005-01-11 14:50:00,83.51,83.53,83.48,83.48,4300.0,66.2962,66.3121,66.2724,66.2724,4300.0
2005-01-11 14:55:00,83.48,83.49,83.45,83.47,6600.0,66.2724,66.2804,66.2486,66.2645,6600.0
2005-01-11 15:00:00,83.48,83.51,83.47,83.47,6600.0,66.2724,66.2962,66.2645,66.2645,6600.0
2005-01-11 15:05:00,83.47,83.56,83.47,83.56,8100.0,66.2645,66.3359,66.2645,66.3359,8100.0
2005-01-11 15:10:00,83.57,83.59,83.56,83.57,3500.0,66.3439,66.3597,66.3359,66.3439,3500.0
2005-01-11 15:15:00,83.57,83.57,83.53,83.53,5700.0,66.3439,66.3439,66.3121,66.3121,5700.0
2005-01-11 15:20:00,83.53,83.53,83.48,83.48,5200.0,66.3121,66.3121,66.2724,66.2724,5200.0
2005-01-11 15:25:00,83.49,83.49,83.41,83.42,3700.0,66.2804,66.2804,66.2169,66.2248,3700.0
2005-01-11 15:30:00,83.42,83.42,83.4,83.4,10800.0,66.2248,66.2248,66.2089,66.2089,10800.0
2005-01-11 15:35:00,83.41,83.41,83.38,83.39,15700.0,66.2169,66.2169,66.193,66.201,15700.0
2005-01-11 15:40:00,83.39,83.43,83.38,83.42,14400.0,66.201,66.2327,66.193,66.2248,14400.0
2005-01-11 15:45:00,83.42,83.43,83.25,83.26,9500.0,66.2248,66.2327,66.0898,66.0978,9500.0
2005-01-11 15:50:00,83.26,83.26,83.15,83.15,17200.0,66.0978,66.0978,66.0104,66.0104,17200.0
2005-01-11 15:55:00,83.15,83.16,83.1,83.12,24800.0,66.0104,66.0184,65.9708,65.9866,24800.0
2005-01-12 09:30:00,83.34,83.59,83.34,83.51,14000.0,66.1613,66.3597,66.1613,66.2962,14000.0
2005-01-12 09:35:00,83.58,83.7,83.23,83.29,9600.0,66.3518,66.4471,66.074,66.1216,9600.0
2005-01-12 09:40:00,83.29,83.29,83.02,83.03,4200.0,66.1216,66.1216,65.9072,65.9152,4200.0
2005-01-12 09:45:00,83.01,83.01,82.8,82.8,2300.0,65.8993,65.8993,65.7326,65.7326,2300.0
2005-01-12 09:50:00,82.8,82.81,82.61,82.61,5100.0,65.7326,65.7405,65.5818,65.5818,5100.0
2005-01-12 09:55:00,82.54,82.65,82.41,82.49,11500.0,65.5262,65.6135,65.423,65.4865,11500.0
2005-01-12 10:00:00,82.49,82.74,82.44,82.73,9600.0,65.4865,65.685,65.4468,65.677,9600.0
2005-01-12 10:05:00,82.73,82.74,82.67,82.68,2400.0,65.677,65.685,65.6294,65.6373,2400.0
2005-01-12 10:10:00,82.67,82.72,82.66,82.67,2200.0,65.6294,65.6691,65.6214,65.6294,2200.0
2005-01-12 10:15:00,82.6,82.64,82.52,82.52,2400.0,65.5738,65.6056,65.5103,65.5103,2400.0
2005-01-12 10:20:00,82.47,82.48,82.19,82.19,6700.0,65.4706,65.4785,65.2483,65.2483,6700.0
2005-01-12 10:25:00,82.18,82.18,82.06,82.06,8700.0,65.2404,65.2404,65.1451,65.1451,8700.0
2005-01-12 10:30:00,82.07,82.16,82.06,82.11,20100.0,65.1531,65.2245,65.1451,65.1848,20100.0
2005-01-12 10:35:00,82.12,82.15,81.81,81.81,16100.0,65.1928,65.2166,64.9467,64.9467,16100.0
2005-01-12 10:40:00,81.81,81.81,81.67,81.68,17200.0,64.9467,64.9467,64.8355,64.8435,17200.0
2005-01-12 10:45:00,81.69,81.79,81.69,81.79,5200.0,64.8514,64.9308,64.8514,64.9308,5200.0
2005-01-12 10:50:00,81.78,81.8,81.67,81.7,14200.0,64.9228,64.9387,64.8355,64.8593,14200.0
2005-01-12 10:55:00,81.71,81.8,81.71,81.72,5600.0,64.8673,64.9387,64.8673,64.8752,5600.0
2005-01-12 11:00:00,81.72,81.84,81.68,81.83,8700.0,64.8752,64.9705,64.8435,64.9625,8700.0
2005-01-12 11:05:00,81.83,81.92,81.83,81.92,7800.0,64.9625,65.034,64.9625,65.034,7800.0
2005-01-12 11:10:00,81.93,81.95,81.75,81.83,10800.0,65.0419,65.0578,64.899,64.9625,10800.0
2005-01-12 11:15:00,81.83,81.84,81.7,81.76,13800.0,64.9625,64.9705,64.8593,64.907,13800.0
2005-01-12 11:20:00,81.77,81.83,81.7,81.78,14500.0,64.9149,64.9625,64.8593,64.9228,14500.0
2005-01-12 11:25:00,81.78,81.83,81.75,81.8,6200.0,64.9228,64.9625,64.899,64.9387,6200.0
2005-01-12 11:30:00,81.83,81.89,81.83,81.89,10200.0,64.9625,65.0102,64.9625,65.0102,10200.0
2005-01-12 11:35:00,81.9,81.97,81.84,81.97,11600.0,65.0181,65.0737,64.9705,65.0737,11600.0
2005-01-12 11:40:00,81.98,82.0,81.93,81.99,8000.0,65.0816,65.0975,65.0419,65.0896,8000.0
2005-01-12 11:45:00,81.99,82.09,81.93,82.01,11500.0,65.0896,65.1689,65.0419,65.1054,11500.0
2005-01-12 11:50:00,82.02,82.1,82.01,82.05,3700.0,65.1134,65.1769,65.1054,65.1372,3700.0
2005-01-12 11:55:00,82.06,82.11,82.0,82.1,22300.0,65.1451,65.1848,65.0975,65.1769,22300.0
2005-01-12 12:00:00,82.14,82.28,82.14,82.26,7600.0,65.2086,65.3198,65.2086,65.3039,7600.0
2005-01-12 12:05:00,82.27,82.3,82.25,82.3,14600.0,65.3118,65.3357,65.296,65.3357,14600.0
2005-01-12 12:10:00,82.28,82.34,82.23,82.32,9900.0,65.3198,65.3674,65.2801,65.3515,9900.0
2005-01-12 12:15:00,82.34,82.61,82.3,82.49,14200.0,65.3674,65.5818,65.3357,65.4865,14200.0
2005-01-12 12:20:00,82.53,82.66,82.53,82.6,5700.0,65.5182,65.6214,65.5182,65.5738,5700.0
2005-01-12 12:25:00,82.66,82.68,82.61,82.68,4000.0,65.6214,65.6373,65.5818,65.6373,4000.0
2005-01-12 12:30:00,82.69,82.87,82.66,82.87,6000.0,65.6453,65.7882,65.6214,65.7882,6000.0
2005-01-12 12:35:00,82.87,82.9,82.69,82.73,5400.0,65.7882,65.812,65.6453,65.677,5400.0
2005-01-12 12:40:00,82.73,82.75,82.71,82.73,4600.0,65.677,65.6929,65.6611,65.677,4600.0
2005-01-12 12:45:00,82.73,82.73,82.68,82.69,3200.0,65.677,65.677,65.6373,65.6453,3200.0
2005-01-12 12:50:00,82.69,82.69,82.65,82.66,5100.0,65.6453,65.6453,65.6135,65.6214,5100.0
2005-01-12 12:55:00,82.65,82.65,82.46,82.49,8700.0,65.6135,65.6135,65.4627,65.4865,8700.0
2005-01-12 13:00:00,82.48,82.63,82.48,82.6,4700.0,65.4785,65.5976,65.4785,65.5738,4700.0
2005-01-12 13:05:00,82.61,82.64,82.56,82.64,4900.0,65.5818,65.6056,65.5421,65.6056,4900.0
2005-01-12 13:10:00,82.67,82.79,82.67,82.78,6000.0,65.6294,65.7246,65.6294,65.7167,6000.0
2005-01-12 13:15:00,82.78,82.79,82.75,82.78,3300.0,65.7167,65.7246,65.6929,65.7167,3300.0
2005-01-12 13:20:00,82.82,82.86,82.82,82.85,2900.0,65.7485,65.7802,65.7485,65.7723,2900.0
2005-01-12 13:25:00,82.85,82.87,82.83,82.83,3300.0,65.7723,65.7882,65.7564,65.7564,3300.0
2005-01-12 13:30:00,82.82,82.82,82.74,82.77,4200.0,65.7485,65.7485,65.685,65.7088,4200.0
2005-01-12 13:35:00,82.77,82.8,82.68,82.8,5400.0,65.7088,65.7326,65.6373,65.7326,5400.0
2005-01-12 13:40:00,82.8,82.82,82.79,82.82,1900.0,65.7326,65.7485,65.7246,65.7485,1900.0
2005-01-12 13:45:00,82.81,82.87,82.74,82.74,12300.0,65.7405,65.7882,65.685,65.685,12300.0
2005-01-12 13:50:00,82.74,82.74,82.62,82.65,3200.0,65.685,65.685,65.5897,65.6135,3200.0
2005-01-12 13:55:00,82.65,82.68,82.62,82.62,6700.0,65.6135,65.6373,65.5897,65.5897,6700.0
2005-01-12 14:00:00,82.64,82.73,82.64,82.73,4000.0,65.6056,65.677,65.6056,65.677,4000.0
2005-01-12 14:05:00,82.76,82.89,82.74,82.89,4700.0,65.7008,65.804,65.685,65.804,4700.0
2005-01-12 14:10:00,82.89,82.94,82.87,82.94,5000.0,65.804,65.8437,65.7882,65.8437,5000.0
2005-01-12 14:15:00,82.92,82.97,82.92,82.96,11400.0,65.8279,65.8675,65.8279,65.8596,11400.0
2005-01-12 14:20:00,82.99,83.06,82.98,83.05,10200.0,65.8834,65.939,65.8755,65.9311,10200.0
2005-01-12 14:25:00,83.05,83.08,83.04,83.05,2700.0,65.9311,65.9549,65.9231,65.9311,2700.0
2005-01-12 14:30:00,83.0,83.06,83.0,83.04,9100.0,65.8914,65.939,65.8914,65.9231,9100.0
2005-01-12 14:35:00,83.01,83.05,83.0,83.03,10700.0,65.8993,65.9311,65.8914,65.9152,10700.0
2005-01-12 14:40:00,83.07,83.14,83.04,83.04,2200.0,65.9469,66.0025,65.9231,65.9231,2200.0
2005-01-12 14:45:00,83.05,83.11,83.05,83.11,1800.0,65.9311,65.9787,65.9311,65.9787,1800.0
2005-01-12 14:50:00,83.1,83.19,83.1,83.18,4100.0,65.9708,66.0422,65.9708,66.0343,4100.0
2005-01-12 14:55:00,83.17,83.17,83.08,83.08,5300.0,66.0263,66.0263,65.9549,65.9549,5300.0
2005-01-12 15:00:00,83.08,83.2,83.04,83.2,10100.0,65.9549,66.0501,65.9231,66.0501,10100.0
2005-01-12 15:05:00,83.19,83.24,83.15,83.16,4800.0,66.0422,66.0819,66.0104,66.0184,4800.0
2005-01-12 15:10:00,83.14,83.2,83.1,83.19,15300.0,66.0025,66.0501,65.9708,66.0422,15300.0
2005-01-12 15:15:00,83.19,83.24,83.19,83.22,3500.0,66.0422,66.0819,66.0422,66.066,3500.0
2005-01-12 15:20:00,83.22,83.44,83.21,83.38,13300.0,66.066,66.2407,66.0581,66.193,13300.0
2005-01-12 15:25:00,83.38,83.5,83.38,83.44,6900.0,66.193,66.2883,66.193,66.2407,6900.0
2005-01-12 15:30:00,83.44,83.56,83.34,83.56,18500.0,66.2407,66.3359,66.1613,66.3359,18500.0
2005-01-12 15:35:00,83.55,83.69,83.47,83.69,7900.0,66.328,66.4391,66.2645,66.4391,7900.0
2005-01-12 15:40:00,83.68,83.68,83.58,83.66,8600.0,66.4312,66.4312,66.3518,66.4153,8600.0
2005-01-12 15:45:00,83.72,83.78,83.66,83.7,9300.0,66.463,66.5106,66.4153,66.4471,9300.0
2005-01-12 15:50:00,83.69,83.71,83.68,83.69,11900.0,66.4391,66.455,66.4312,66.4391,11900.0
2005-01-12 15:55:00,83.68,83.71,83.59,83.59,11500.0,66.4312,66.455,66.3597,66.3597,11500.0
2005-01-13 09:30:00,83.5,83.75,83.5,83.75,15400.0,66.2883,66.4868,66.2883,66.4868,15400.0
2005-01-13 09:35:00,83.8,83.84,83.64,83.64,12200.0,66.5265,66.5582,66.3994,66.3994,12200.0
2005-01-13 09:40:00,83.6,83.69,83.55,83.68,7500.0,66.3677,66.4391,66.328,66.4312,7500.0
2005-01-13 09:45:00,83.6,83.61,83.5,83.5,10500.0,66.3677,66.3756,66.2883,66.2883,10500.0
2005-01-13 09:50:00,83.5,83.56,83.47,83.56,4600.0,66.2883,66.3359,66.2645,66.3359,4600.0
2005-01-13 09:55:00,83.56,83.57,83.54,83.55,5800.0,66.3359,66.3439,66.3201,66.328,5800.0
2005-01-13 10:00:00,83.55,83.62,83.55,83.62,3500.0,66.328,66.3836,66.328,66.3836,3500.0
2005-01-13 10:05:00,83.62,83.62,83.56,83.58,4100.0,66.3836,66.3836,66.3359,66.3518,4100.0
2005-01-13 10:10:00,83.58,83.63,83.55,83.58,14500.0,66.3518,66.3915,66.328,66.3518,14500.0
2005-01-13 10:15:00,83.58,83.63,83.58,83.63,7400.0,66.3518,66.3915,66.3518,66.3915,7400.0
2005-01-13 10:20:00,83.64,83.65,83.55,83.55,7400.0,66.3994,66.4074,66.328,66.328,7400.0
2005-01-13 10:25:00,83.55,83.62,83.55,83.62,6400.0,66.328,66.3836,66.328,66.3836,6400.0
2005-01-13 10:30:00,83.62,83.75,83.62,83.75,7700.0,66.3836,66.4868,66.3836,66.4868,7700.0
2005-01-13 10:35:00,83.75,83.8,83.74,83.75,4700.0,66.4868,66.5265,66.4788,66.4868,4700.0
2005-01-13 10:40:00,83.74,83.74,83.71,83.72,3100.0,66.4788,66.4788,66.455,66.463,3100.0
2005-01-13 10:45:00,83.72,83.72,83.66,83.66,2800.0,66.463,66.463,66.4153,66.4153,2800.0
2005-01-13 10:50:00,83.66,83.72,83.6,83.6,8000.0,66.4153,66.463,66.3677,66.3677,8000.0
2005-01-13 10:55:00,83.65,83.65,83.63,83.63,2000.0,66.4074,66.4074,66.3915,66.3915,2000.0
2005-01-13 11:00:00,83.62,83.66,83.62,83.66,6300.0,66.3836,66.4153,66.3836,66.4153,6300.0
2005-01-13 11:05:00,83.66,83.79,83.66,83.78,9100.0,66.4153,66.5185,66.4153,66.5106,9100.0
2005-01-13 11:10:00,83.77,83.81,83.77,83.78,2100.0,66.5026,66.5344,66.5026,66.5106,2100.0
2005-01-13 11:15:00,83.78,83.87,83.78,83.85,6500.0,66.5106,66.582,66.5106,66.5662,6500.0
2005-01-13 11:20:00,83.86,83.86,83.83,83.85,2300.0,66.5741,66.5741,66.5503,66.5662,2300.0
2005-01-13 11:25:00,83.86,84.0,83.83,84.0,8400.0,66.5741,66.6852,66.5503,66.6852,8400.0
2005-01-13 11:30:00,83.99,83.99,83.8,83.91,5400.0,66.6773,66.6773,66.5265,66.6138,5400.0
2005-01-13 11:35:00,83.92,83.93,83.91,83.91,2000.0,66.6217,66.6297,66.6138,66.6138,2000.0
2005-01-13 11:40:00,83.86,83.86,83.75,83.76,3100.0,66.5741,66.5741,66.4868,66.4947,3100.0
2005-01-13 11:45:00,83.76,83.76,83.63,83.7,7800.0,66.4947,66.4947,66.3915,66.4471,7800.0
2005-01-13 11:50:00,83.72,83.74,83.69,83.74,5000.0,66.463,66.4788,66.4391,66.4788,5000.0
2005-01-13 11:55:00,83.77,83.77,83.76,83.76,1000.0,66.5026,66.5026,66.4947,66.4947,1000.0
2005-01-13 12:00:00,83.77,83.81,83.77,83.8,3900.0,66.5026,66.5344,66.5026,66.5265,3900.0
2005-01-13 12:05:00,83.81,83.84,83.75,83.75,5600.0,66.5344,66.5582,66.4868,66.4868,5600.0
2005-01-13 12:10:00,83.77,83.81,83.76,83.81,1900.0,66.5026,66.5344,66.4947,66.5344,1900.0
2005-01-13 12:15:00,83.87,83.91,83.87,83.91,3700.0,66.582,66.6138,66.582,66.6138,3700.0
2005-01-13 12:20:00,83.92,83.93,83.75,83.77,7300.0,66.6217,66.6297,66.4868,66.5026,7300.0
2005-01-13 12:25:00,83.76,83.77,83.76,83.77,1300.0,66.4947,66.5026,66.4947,66.5026,1300.0
2005-01-13 12:30:00,83.75,83.75,83.65,83.72,4400.0,66.4868,66.4868,66.4074,66.463,4400.0
2005-01-13 12:35:00,83.72,83.75,83.71,83.71,4300.0,66.463,66.4868,66.455,66.455,4300.0
2005-01-13 12:40:00,83.68,83.76,83.68,83.76,2400.0,66.4312,66.4947,66.4312,66.4947,2400.0
2005-01-13 12:45:00,83.77,83.8,83.77,83.78,1900.0,66.5026,66.5265,66.5026,66.5106,1900.0
2005-01-13 12:50:00,83.75,83.75,83.68,83.69,2900.0,66.4868,66.4868,66.4312,66.4391,2900.0
2005-01-13 12:55:00,83.7,83.72,83.69,83.72,2700.0,66.4471,66.463,66.4391,66.463,2700.0
2005-01-13 13:00:00,83.72,83.79,83.72,83.75,3900.0,66.463,66.5185,66.463,66.4868,3900.0
2005-01-13 13:05:00,83.75,83.79,83.74,83.78,8400.0,66.4868,66.5185,66.4788,66.5106,8400.0
2005-01-13 13:10:00,83.78,83.78,83.76,83.77,3200.0,66.5106,66.5106,66.4947,66.5026,3200.0
2005-01-13 13:15:00,83.78,83.78,83.77,83.78,1800.0,66.5106,66.5106,66.5026,66.5106,1800.0
2005-01-13 13:20:00,83.77,83.78,83.74,83.77,4100.0,66.5026,66.5106,66.4788,66.5026,4100.0
2005-01-13 13:25:00,83.79,83.79,83.75,83.75,1500.0,66.5185,66.5185,66.4868,66.4868,1500.0
2005-01-13 13:30:00,83.74,83.76,83.72,83.76,2500.0,66.4788,66.4947,66.463,66.4947,2500.0
2005-01-13 13:35:00,83.75,83.8,83.74,83.79,6100.0,66.4868,66.5265,66.4788,66.5185,6100.0
2005-01-13 13:40:00,83.81,83.81,83.74,83.8,3300.0,66.5344,66.5344,66.4788,66.5265,3300.0
2005-01-13 13:45:00,83.8,83.83,83.8,83.83,3800.0,66.5265,66.5503,66.5265,66.5503,3800.0
2005-01-13 13:50:00,83.83,83.88,83.83,83.86,4200.0,66.5503,66.59,66.5503,66.5741,4200.0
2005-01-13 13:55:00,83.89,83.9,83.86,83.88,7800.0,66.5979,66.6058,66.5741,66.59,7800.0
2005-01-13 14:00:00,83.89,83.89,83.81,83.84,6500.0,66.5979,66.5979,66.5344,66.5582,6500.0
2005-01-13 14:05:00,83.83,83.85,83.79,83.85,3700.0,66.5503,66.5662,66.5185,66.5662,3700.0
2005-01-13 14:10:00,83.85,83.9,83.84,83.86,11900.0,66.5662,66.6058,66.5582,66.5741,11900.0
2005-01-13 14:15:00,83.85,83.9,83.85,83.9,1400.0,66.5662,66.6058,66.5662,66.6058,1400.0
2005-01-13 14:20:00,83.89,83.94,83.89,83.92,5500.0,66.5979,66.6376,66.5979,66.6217,5500.0
2005-01-13 14:25:00,83.93,83.95,83.91,83.91,11300.0,66.6297,66.6455,66.6138,66.6138,11300.0
2005-01-13 14:30:00,83.92,83.95,83.91,83.91,6900.0,66.6217,66.6455,66.6138,66.6138,6900.0
2005-01-13 14:35:00,83.9,83.95,83.89,83.91,1600.0,66.6058,66.6455,66.5979,66.6138,1600.0
2005-01-13 14:40:00,83.95,83.95,83.84,83.85,6500.0,66.6455,66.6455,66.5582,66.5662,6500.0
2005-01-13 14:45:00,83.85,83.95,83.85,83.94,2500.0,66.5662,66.6455,66.5662,66.6376,2500.0
2005-01-13 14:50:00,83.93,83.95,83.93,83.93,2900.0,66.6297,66.6455,66.6297,66.6297,2900.0
2005-01-13 14:55:00,83.93,83.93,83.83,83.85,11100.0,66.6297,66.6297,66.5503,66.5662,11100.0
2005-01-13 15:00:00,83.88,83.9,83.8,83.85,7700.0,66.59,66.6058,66.5265,66.5662,7700.0
2005-01-13 15:05:00,83.85,83.86,83.81,83.86,4600.0,66.5662,66.5741,66.5344,66.5741,4600.0
2005-01-13 15:10:00,83.86,83.89,83.83,83.83,2500.0,66.5741,66.5979,66.5503,66.5503,2500.0
2005-01-13 15:15:00,83.81,83.83,83.71,83.71,7600.0,66.5344,66.5503,66.455,66.455,7600.0
2005-01-13 15:20:00,83.7,83.71,83.63,83.66,11100.0,66.4471,66.455,66.3915,66.4153,11100.0
2005-01-13 15:25:00,83.67,83.69,83.65,83.65,9200.0,66.4233,66.4391,66.4074,66.4074,9200.0
2005-01-13 15:30:00,83.65,83.65,83.4,83.49,14100.0,66.4074,66.4074,66.2089,66.2804,14100.0
2005-01-13 15:35:00,83.49,83.63,83.49,83.54,5200.0,66.2804,66.3915,66.2804,66.3201,5200.0
2005-01-13 15:40:00,83.54,83.57,83.21,83.25,7200.0,66.3201,66.3439,66.0581,66.0898,7200.0
2005-01-13 15:45:00,83.24,83.35,83.17,83.26,8000.0,66.0819,66.1692,66.0263,66.0978,8000.0
2005-01-13 15:50:00,83.27,83.27,83.1,83.17,11700.0,66.1057,66.1057,65.9708,66.0263,11700.0
2005-01-13 15:55:00,83.17,83.25,83.16,83.23,23400.0,66.0263,66.0898,66.0184,66.074,23400.0
2005-01-14 09:30:00,83.36,83.36,83.36,83.36,5300.0,66.1772,66.1772,66.1772,66.1772,5300.0
2005-01-14 09:35:00,83.36,83.5,83.32,83.5,2300.0,66.1772,66.2883,66.1454,66.2883,2300.0
2005-01-14 09:40:00,83.5,83.5,83.39,83.44,2400.0,66.2883,66.2883,66.201,66.2407,2400.0
2005-01-14 09:45:00,83.4,83.55,83.21,83.55,4400.0,66.2089,66.328,66.0581,66.328,4400.0
2005-01-14 09:50:00,83.54,83.7,83.54,83.7,1200.0,66.3201,66.4471,66.3201,66.4471,1200.0
2005-01-14 09:55:00,83.7,83.78,83.7,83.78,6800.0,66.4471,66.5106,66.4471,66.5106,6800.0
2005-01-14 10:00:00,83.78,83.78,83.76,83.77,2500.0,66.5106,66.5106,66.4947,66.5026,2500.0
2005-01-14 10:05:00,83.77,83.79,83.66,83.68,4500.0,66.5026,66.5185,66.4153,66.4312,4500.0
2005-01-14 10:10:00,83.67,83.73,83.54,83.72,7100.0,66.4233,66.4709,66.3201,66.463,7100.0
2005-01-14 10:15:00,83.73,83.82,83.72,83.82,5300.0,66.4709,66.5423,66.463,66.5423,5300.0
2005-01-14 10:20:00,83.81,83.85,83.81,83.82,5400.0,66.5344,66.5662,66.5344,66.5423,5400.0
2005-01-14 10:25:00,83.82,83.9,83.82,83.9,10800.0,66.5423,66.6058,66.5423,66.6058,10800.0
2005-01-14 10:30:00,83.94,84.12,83.9,84.12,17400.0,66.6376,66.7805,66.6058,66.7805,17400.0
2005-01-14 10:35:00,84.19,84.21,84.17,84.17,2300.0,66.8361,66.8519,66.8202,66.8202,2300.0
2005-01-14 10:40:00,84.17,84.35,84.17,84.28,5500.0,66.8202,66.9631,66.8202,66.9075,5500.0
2005-01-14 10:45:00,84.28,84.29,84.21,84.21,2700.0,66.9075,66.9155,66.8519,66.8519,2700.0
2005-01-14 10:50:00,84.22,84.23,84.19,84.21,10800.0,66.8599,66.8678,66.8361,66.8519,10800.0
2005-01-14 10:55:00,84.2,84.2,84.06,84.09,3700.0,66.844,66.844,66.7329,66.7567,3700.0
2005-01-14 11:00:00,84.06,84.1,84.02,84.08,3900.0,66.7329,66.7646,66.7011,66.7487,3900.0
2005-01-14 11:05:00,84.03,84.03,84.0,84.0,6600.0,66.7091,66.7091,66.6852,66.6852,6600.0
2005-01-14 11:10:00,84.0,84.0,83.95,83.95,2800.0,66.6852,66.6852,66.6455,66.6455,2800.0
2005-01-14 11:15:00,83.92,83.92,83.88,83.9,1900.0,66.6217,66.6217,66.59,66.6058,1900.0
2005-01-14 11:20:00,83.9,83.9,83.86,83.88,4800.0,66.6058,66.6058,66.5741,66.59,4800.0
2005-01-14 11:25:00,83.88,83.92,83.87,83.89,6500.0,66.59,66.6217,66.582,66.5979,6500.0
2005-01-14 11:30:00,83.89,84.01,83.89,83.99,14100.0,66.5979,66.6932,66.5979,66.6773,14100.0
2005-01-14 11:35:00,84.0,84.0,83.98,83.98,2000.0,66.6852,66.6852,66.6694,66.6694,2000.0
2005-01-14 11:40:00,83.96,83.97,83.89,83.92,8600.0,66.6535,66.6614,66.5979,66.6217,8600.0
2005-01-14 11:45:00,83.94,83.94,83.91,83.91,3100.0,66.6376,66.6376,66.6138,66.6138,3100.0
2005-01-14 11:50:00,83.91,83.91,83.84,83.85,4500.0,66.6138,66.6138,66.5582,66.5662,4500.0
2005-01-14 11:55:00,83.83,83.97,83.77,83.97,4700.0,66.5503,66.6614,66.5026,66.6614,4700.0
2005-01-14 12:00:00,84.0,84.0,83.95,83.98,5200.0,66.6852,66.6852,66.6455,66.6694,5200.0
2005-01-14 12:05:00,83.96,83.97,83.95,83.97,3400.0,66.6535,66.6614,66.6455,66.6614,3400.0
2005-01-14 12:10:00,83.96,84.0,83.95,84.0,2900.0,66.6535,66.6852,66.6455,66.6852,2900.0
2005-01-14 12:15:00,84.03,84.05,84.02,84.04,8100.0,66.7091,66.7249,66.7011,66.717,8100.0
2005-01-14 12:20:00,84.05,84.09,84.05,84.08,2700.0,66.7249,66.7567,66.7249,66.7487,2700.0
2005-01-14 12:25:00,84.1,84.2,84.1,84.2,4200.0,66.7646,66.844,66.7646,66.844,4200.0
2005-01-14 12:30:00,84.2,84.24,84.12,84.12,5700.0,66.844,66.8758,66.7805,66.7805,5700.0
2005-01-14 12:35:00,84.13,84.18,84.13,84.18,4600.0,66.7884,66.8281,66.7884,66.8281,4600.0
2005-01-14 12:40:00,84.18,84.18,84.17,84.17,1300.0,66.8281,66.8281,66.8202,66.8202,1300.0
2005-01-14 12:45:00,84.18,84.19,84.15,84.15,4400.0,66.8281,66.8361,66.8043,66.8043,4400.0
2005-01-14 12:50:00,84.15,84.16,84.13,84.16,4000.0,66.8043,66.8123,66.7884,66.8123,4000.0
2005-01-14 12:55:00,84.16,84.16,84.07,84.07,5300.0,66.8123,66.8123,66.7408,66.7408,5300.0
2005-01-14 13:00:00,84.07,84.07,84.05,84.06,5600.0,66.7408,66.7408,66.7249,66.7329,5600.0
2005-01-14 13:05:00,84.06,84.06,84.01,84.02,5800.0,66.7329,66.7329,66.6932,66.7011,5800.0
2005-01-14 13:10:00,84.02,84.04,84.01,84.03,5800.0,66.7011,66.717,66.6932,66.7091,5800.0
2005-01-14 13:15:00,84.03,84.03,83.99,84.0,5900.0,66.7091,66.7091,66.6773,66.6852,5900.0
2005-01-14 13:20:00,84.01,84.02,83.95,83.95,5500.0,66.6932,66.7011,66.6455,66.6455,5500.0
2005-01-14 13:25:00,83.96,83.99,83.95,83.98,10400.0,66.6535,66.6773,66.6455,66.6694,10400.0
2005-01-14 13:30:00,83.98,83.98,83.97,83.97,2900.0,66.6694,66.6694,66.6614,66.6614,2900.0
2005-01-14 13:35:00,83.97,83.97,83.94,83.95,1800.0,66.6614,66.6614,66.6376,66.6455,1800.0
2005-01-14 13:40:00,83.94,83.94,83.92,83.92,600.0,66.6376,66.6376,66.6217,66.6217,600.0
2005-01-14 13:45:00,83.91,83.93,83.89,83.93,2300.0,66.6138,66.6297,66.5979,66.6297,2300.0
2005-01-14 13:50:00,83.93,83.99,83.93,83.97,3500.0,66.6297,66.6773,66.6297,66.6614,3500.0
2005-01-14 13:55:00,83.96,83.96,83.94,83.94,1700.0,66.6535,66.6535,66.6376,66.6376,1700.0
2005-01-14 14:00:00,83.95,83.98,83.94,83.98,3600.0,66.6455,66.6694,66.6376,66.6694,3600.0
2005-01-14 14:05:00,84.02,84.12,84.02,84.12,4800.0,66.7011,66.7805,66.7011,66.7805,4800.0
2005-01-14 14:10:00,84.12,84.13,84.09,84.09,5100.0,66.7805,66.7884,66.7567,66.7567,5100.0
2005-01-14 14:15:00,84.08,84.14,84.06,84.14,5600.0,66.7487,66.7964,66.7329,66.7964,5600.0
2005-01-14 14:20:00,84.14,84.16,84.12,84.15,2200.0,66.7964,66.8123,66.7805,66.8043,2200.0
2005-01-14 14:25:00,84.16,84.24,84.16,84.22,5000.0,66.8123,66.8758,66.8123,66.8599,5000.0
2005-01-14 14:30:00,84.22,84.23,84.15,84.17,4000.0,66.8599,66.8678,66.8043,66.8202,4000.0
2005-01-14 14:35:00,84.19,84.24,84.18,84.18,5400.0,66.8361,66.8758,66.8281,66.8281,5400.0
2005-01-14 14:40:00,84.18,84.19,84.17,84.18,3200.0,66.8281,66.8361,66.8202,66.8281,3200.0
2005-01-14 14:45:00,84.18,84.18,84.16,84.16,2000.0,66.8281,66.8281,66.8123,66.8123,2000.0
2005-01-14 14:50:00,84.16,84.2,84.16,84.2,5200.0,66.8123,66.844,66.8123,66.844,5200.0
2005-01-14 14:55:00,84.21,84.3,84.18,84.29,8100.0,66.8519,66.9234,66.8281,66.9155,8100.0
2005-01-14 15:00:00,84.27,84.27,84.17,84.17,3800.0,66.8996,66.8996,66.8202,66.8202,3800.0
2005-01-14 15:05:00,84.15,84.16,84.1,84.1,5100.0,66.8043,66.8123,66.7646,66.7646,5100.0
2005-01-14 15:10:00,84.11,84.12,84.09,84.1,5300.0,66.7726,66.7805,66.7567,66.7646,5300.0
2005-01-14 15:15:00,84.1,84.15,84.1,84.13,11100.0,66.7646,66.8043,66.7646,66.7884,11100.0
2005-01-14 15:20:00,84.12,84.13,84.07,84.08,14400.0,66.7805,66.7884,66.7408,66.7487,14400.0
2005-01-14 15:25:00,84.08,84.13,84.06,84.13,10500.0,66.7487,66.7884,66.7329,66.7884,10500.0
2005-01-14 15:30:00,84.13,84.13,84.1,84.1,4900.0,66.7884,66.7884,66.7646,66.7646,4900.0
2005-01-14 15:35:00,84.1,84.1,84.07,84.07,12400.0,66.7646,66.7646,66.7408,66.7408,12400.0
2005-01-14 15:40:00,84.07,84.16,84.07,84.16,8900.0,66.7408,66.8123,66.7408,66.8123,8900.0
2005-01-14 15:45:00,84.15,84.15,84.09,84.12,7300.0,66.8043,66.8043,66.7567,66.7805,7300.0
2005-01-14 15:50:00,84.12,84.12,84.02,84.02,17000.0,66.7805,66.7805,66.7011,66.7011,17000.0
2005-01-14 15:55:00,84.03,84.1,84.0,84.1,20900.0,66.7091,66.7646,66.6852,66.7646,20900.0
2005-01-18 09:30:00,84.1,84.1,84.03,84.1,11800.0,66.7646,66.7646,66.7091,66.7646,11800.0
2005-01-18 09:35:00,84.15,84.5,84.15,84.37,15600.0,66.8043,67.0822,66.8043,66.979,15600.0
2005-01-18 09:40:00,84.34,84.34,83.98,83.98,5500.0,66.9552,66.9552,66.6694,66.6694,5500.0
2005-01-18 09:45:00,83.93,83.94,83.67,83.72,4100.0,66.6297,66.6376,66.4233,66.463,4100.0
2005-01-18 09:50:00,83.74,83.89,83.57,83.89,5300.0,66.4788,66.5979,66.3439,66.5979,5300.0
2005-01-18 09:55:00,83.79,83.79,83.6,83.75,2600.0,66.5185,66.5185,66.3677,66.4868,2600.0
2005-01-18 10:00:00,83.71,83.71,83.5,83.6,2800.0,66.455,66.455,66.2883,66.3677,2800.0
2005-01-18 10:05:00,83.56,83.72,83.54,83.63,3200.0,66.3359,66.463,66.3201,66.3915,3200.0
2005-01-18 10:10:00,83.62,83.62,83.56,83.58,3100.0,66.3836,66.3836,66.3359,66.3518,3100.0
2005-01-18 10:15:00,83.52,83.52,83.48,83.49,2200.0,66.3042,66.3042,66.2724,66.2804,2200.0
2005-01-18 10:20:00,83.5,83.67,83.47,83.67,3000.0,66.2883,66.4233,66.2645,66.4233,3000.0
2005-01-18 10:25:00,83.68,83.8,83.62,83.8,3300.0,66.4312,66.5265,66.3836,66.5265,3300.0
2005-01-18 10:30:00,83.82,83.96,83.82,83.96,3100.0,66.5423,66.6535,66.5423,66.6535,3100.0
2005-01-18 10:35:00,83.97,84.0,83.92,83.95,12900.0,66.6614,66.6852,66.6217,66.6455,12900.0
2005-01-18 10:40:00,83.97,83.99,83.91,83.97,8900.0,66.6614,66.6773,66.6138,66.6614,8900.0
2005-01-18 10:45:00,83.97,83.98,83.95,83.96,3200.0,66.6614,66.6694,66.6455,66.6535,3200.0
2005-01-18 10:50:00,83.96,83.98,83.95,83.96,11200.0,66.6535,66.6694,66.6455,66.6535,11200.0
2005-01-18 10:55:00,83.95,83.96,83.88,83.89,2000.0,66.6455,66.6535,66.59,66.5979,2000.0
2005-01-18 11:00:00,83.94,83.96,83.87,83.95,2100.0,66.6376,66.6535,66.582,66.6455,2100.0
2005-01-18 11:05:00,83.92,83.92,83.86,83.92,4900.0,66.6217,66.6217,66.5741,66.6217,4900.0
2005-01-18 11:10:00,83.91,83.99,83.91,83.99,13500.0,66.6138,66.6773,66.6138,66.6773,13500.0
2005-01-18 11:15:00,83.95,84.08,83.94,84.08,9500.0,66.6455,66.7487,66.6376,66.7487,9500.0
2005-01-18 11:20:00,84.11,84.13,84.1,84.12,4300.0,66.7726,66.7884,66.7646,66.7805,4300.0
2005-01-18 11:25:00,84.1,84.1,84.03,84.05,2700.0,66.7646,66.7646,66.7091,66.7249,2700.0
2005-01-18 11:30:00,84.05,84.15,84.05,84.15,5300.0,66.7249,66.8043,66.7249,66.8043,5300.0
2005-01-18 11:35:00,84.15,84.15,84.08,84.14,9600.0,66.8043,66.8043,66.7487,66.7964,9600.0
2005-01-18 11:40:00,84.13,84.13,84.08,84.12,3200.0,66.7884,66.7884,66.7487,66.7805,3200.0
2005-01-18 11:45:00,84.12,84.14,84.11,84.11,5100.0,66.7805,66.7964,66.7726,66.7726,5100.0
2005-01-18 11:50:00,84.11,84.14,84.1,84.11,10800.0,66.7726,66.7964,66.7646,66.7726,10800.0
2005-01-18 11:55:00,84.11,84.11,84.01,84.02,9500.0,66.7726,66.7726,66.6932,66.7011,9500.0
2005-01-18 12:00:00,84.01,84.02,83.95,84.01,7000.0,66.6932,66.7011,66.6455,66.6932,7000.0
2005-01-18 12:05:00,84.01,84.03,83.98,84.02,3400.0,66.6932,66.7091,66.6694,66.7011,3400.0
2005-01-18 12:10:00,84.02,84.13,84.02,84.09,2900.0,66.7011,66.7884,66.7011,66.7567,2900.0
2005-01-18 12:15:00,84.06,84.06,84.05,84.06,4200.0,66.7329,66.7329,66.7249,66.7329,4200.0
2005-01-18 12:20:00,84.05,84.05,83.95,83.96,3100.0,66.7249,66.7249,66.6455,66.6535,3100.0
2005-01-18 12:25:00,83.96,84.03,83.94,84.0,4100.0,66.6535,66.7091,66.6376,66.6852,4100.0
2005-01-18 12:30:00,83.99,83.99,83.84,83.86,2800.0,66.6773,66.6773,66.5582,66.5741,2800.0
2005-01-18 12:35:00,83.85,83.92,83.84,83.89,2000.0,66.5662,66.6217,66.5582,66.5979,2000.0
2005-01-18 12:40:00,83.88,83.88,83.84,83.87,1300.0,66.59,66.59,66.5582,66.582,1300.0
2005-01-18 12:45:00,83.86,83.96,83.86,83.91,3300.0,66.5741,66.6535,66.5741,66.6138,3300.0
2005-01-18 12:50:00,83.91,83.91,83.9,83.91,1000.0,66.6138,66.6138,66.6058,66.6138,1000.0
2005-01-18 12:55:00,83.93,83.94,83.92,83.94,400.0,66.6297,66.6376,66.6217,66.6376,400.0
2005-01-18 13:00:00,83.96,83.97,83.92,83.92,3400.0,66.6535,66.6614,66.6217,66.6217,3400.0
2005-01-18 13:05:00,83.93,83.99,83.93,83.99,3600.0,66.6297,66.6773,66.6297,66.6773,3600.0
2005-01-18 13:10:00,83.98,83.98,83.96,83.97,1400.0,66.6694,66.6694,66.6535,66.6614,1400.0
2005-01-18 13:15:00,83.97,83.97,83.94,83.94,2500.0,66.6614,66.6614,66.6376,66.6376,2500.0
2005-01-18 13:20:00,83.94,83.96,83.94,83.96,3000.0,66.6376,66.6535,66.6376,66.6535,3000.0
2005-01-18 13:25:00,83.96,83.98,83.96,83.98,1500.0,66.6535,66.6694,66.6535,66.6694,1500.0
2005-01-18 13:30:00,83.99,83.99,83.98,83.98,8700.0,66.6773,66.6773,66.6694,66.6694,8700.0
2005-01-18 13:35:00,83.97,83.97,83.93,83.93,2900.0,66.6614,66.6614,66.6297,66.6297,2900.0
2005-01-18 13:40:00,83.94,83.98,83.94,83.97,2700.0,66.6376,66.6694,66.6376,66.6614,2700.0
2005-01-18 13:45:00,83.97,83.99,83.97,83.99,15400.0,66.6614,66.6773,66.6614,66.6773,15400.0
2005-01-18 13:50:00,83.98,83.99,83.98,83.99,2300.0,66.6694,66.6773,66.6694,66.6773,2300.0
2005-01-18 13:55:00,83.99,83.99,83.88,83.88,4800.0,66.6773,66.6773,66.59,66.59,4800.0
2005-01-18 14:00:00,83.88,83.98,83.88,83.98,2500.0,66.59,66.6694,66.59,66.6694,2500.0
2005-01-18 14:05:00,83.96,83.99,83.96,83.97,1600.0,66.6535,66.6773,66.6535,66.6614,1600.0
2005-01-18 14:10:00,83.96,83.97,83.93,83.94,2500.0,66.6535,66.6614,66.6297,66.6376,2500.0
2005-01-18 14:15:00,83.96,83.98,83.92,83.92,2000.0,66.6535,66.6694,66.6217,66.6217,2000.0
2005-01-18 14:20:00,83.92,83.95,83.88,83.94,5800.0,66.6217,66.6455,66.59,66.6376,5800.0
2005-01-18 14:25:00,83.95,83.99,83.92,83.99,2600.0,66.6455,66.6773,66.6217,66.6773,2600.0
2005-01-18 14:30:00,84.0,84.0,83.97,83.98,6400.0,66.6852,66.6852,66.6614,66.6694,6400.0
2005-01-18 14:35:00,83.98,84.0,83.88,83.88,5800.0,66.6694,66.6852,66.59,66.59,5800.0
2005-01-18 14:40:00,83.89,83.97,83.89,83.97,2800.0,66.5979,66.6614,66.5979,66.6614,2800.0
2005-01-18 14:45:00,83.97,83.99,83.9,83.98,7700.0,66.6614,66.6773,66.6058,66.6694,7700.0
2005-01-18 14:50:00,83.96,83.97,83.92,83.95,3500.0,66.6535,66.6614,66.6217,66.6455,3500.0
2005-01-18 14:55:00,83.95,83.98,83.93,83.98,4200.0,66.6455,66.6694,66.6297,66.6694,4200.0
2005-01-18 15:00:00,83.98,83.99,83.95,83.97,4200.0,66.6694,66.6773,66.6455,66.6614,4200.0
2005-01-18 15:05:00,83.97,83.97,83.94,83.97,5400.0,66.6614,66.6614,66.6376,66.6614,5400.0
2005-01-18 15:10:00,83.96,83.97,83.94,83.95,3500.0,66.6535,66.6614,66.6376,66.6455,3500.0
2005-01-18 15:15:00,83.95,84.0,83.94,83.98,6100.0,66.6455,66.6852,66.6376,66.6694,6100.0
2005-01-18 15:20:00,83.98,84.02,83.95,84.02,9100.0,66.6694,66.7011,66.6455,66.7011,9100.0
2005-01-18 15:25:00,84.01,84.03,83.96,83.96,7500.0,66.6932,66.7091,66.6535,66.6535,7500.0
2005-01-18 15:30:00,83.96,84.01,83.95,84.01,10300.0,66.6535,66.6932,66.6455,66.6932,10300.0
2005-01-18 15:35:00,84.0,84.01,83.93,83.94,13500.0,66.6852,66.6932,66.6297,66.6376,13500.0
2005-01-18 15:40:00,83.96,84.01,83.96,83.99,11300.0,66.6535,66.6932,66.6535,66.6773,11300.0
2005-01-18 15:45:00,83.99,83.99,83.9,83.99,10400.0,66.6773,66.6773,66.6058,66.6773,10400.0
2005-01-18 15:50:00,84.02,84.09,84.02,84.09,13300.0,66.7011,66.7567,66.7011,66.7567,13300.0
2005-01-18 15:55:00,84.09,84.2,84.07,84.15,10500.0,66.7567,66.844,66.7408,66.8043,10500.0
2005-01-19 09:30:00,84.6,84.66,84.59,84.59,14100.0,67.1616,67.2092,67.1536,67.1536,14100.0
2005-01-19 09:35:00,84.59,84.61,84.53,84.6,7100.0,67.1536,67.1695,67.106,67.1616,7100.0
2005-01-19 09:40:00,84.63,84.85,84.62,84.81,7800.0,67.1854,67.36,67.1774,67.3283,7800.0
2005-01-19 09:45:00,84.8,84.95,84.8,84.94,5600.0,67.3203,67.4394,67.3203,67.4315,5600.0
2005-01-19 09:50:00,84.94,85.38,84.94,85.3,13900.0,67.4315,67.7808,67.4315,67.7173,13900.0
2005-01-19 09:55:00,85.33,85.49,85.33,85.41,12500.0,67.7411,67.8681,67.7411,67.8046,12500.0
2005-01-19 10:00:00,85.45,85.7,85.45,85.69,21900.0,67.8363,68.0348,67.8363,68.0269,21900.0
2005-01-19 10:05:00,85.66,85.66,85.63,85.66,4700.0,68.0031,68.0031,67.9792,68.0031,4700.0
2005-01-19 10:10:00,85.66,85.73,85.65,85.69,7200.0,68.0031,68.0586,67.9951,68.0269,7200.0
2005-01-19 10:15:00,85.69,85.7,85.57,85.57,9600.0,68.0269,68.0348,67.9316,67.9316,9600.0
2005-01-19 10:20:00,85.61,85.61,85.45,85.45,16600.0,67.9634,67.9634,67.8363,67.8363,16600.0
2005-01-19 10:25:00,85.45,85.46,85.4,85.41,4000.0,67.8363,67.8443,67.7967,67.8046,4000.0
2005-01-19 10:30:00,85.41,85.55,85.41,85.41,20800.0,67.8046,67.9157,67.8046,67.8046,20800.0
2005-01-19 10:35:00,85.4,85.41,85.37,85.39,5900.0,67.7967,67.8046,67.7728,67.7887,5900.0
2005-01-19 10:40:00,85.39,85.41,85.21,85.29,38300.0,67.7887,67.8046,67.6458,67.7093,38300.0
2005-01-19 10:45:00,85.31,85.39,85.3,85.39,18500.0,67.7252,67.7887,67.7173,67.7887,18500.0
2005-01-19 10:50:00,85.37,85.4,85.3,85.3,31900.0,67.7728,67.7967,67.7173,67.7173,31900.0
2005-01-19 10:55:00,85.31,85.4,85.29,85.3,30100.0,67.7252,67.7967,67.7093,67.7173,30100.0
2005-01-19 11:00:00,85.31,85.39,85.29,85.3,25500.0,67.7252,67.7887,67.7093,67.7173,25500.0
2005-01-19 11:05:00,85.3,85.32,85.29,85.31,15600.0,67.7173,67.7331,67.7093,67.7252,15600.0
2005-01-19 11:10:00,85.31,85.31,85.28,85.28,6000.0,67.7252,67.7252,67.7014,67.7014,6000.0
2005-01-19 11:15:00,85.29,85.3,85.27,85.29,7000.0,67.7093,67.7173,67.6935,67.7093,7000.0
2005-01-19 11:20:00,85.3,85.3,85.27,85.3,14800.0,67.7173,67.7173,67.6935,67.7173,14800.0
2005-01-19 11:25:00,85.3,85.38,85.27,85.37,14800.0,67.7173,67.7808,67.6935,67.7728,14800.0
2005-01-19 11:30:00,85.41,85.41,85.32,85.34,23900.0,67.8046,67.8046,67.7331,67.749,23900.0
2005-01-19 11:35:00,85.34,85.38,85.28,85.3,14100.0,67.749,67.7808,67.7014,67.7173,14100.0
2005-01-19 11:40:00,85.29,85.3,85.28,85.28,1300.0,67.7093,67.7173,67.7014,67.7014,1300.0
2005-01-19 11:45:00,85.28,85.3,85.27,85.27,7900.0,67.7014,67.7173,67.6935,67.6935,7900.0
2005-01-19 11:50:00,85.26,85.29,85.25,85.27,9400.0,67.6855,67.7093,67.6776,67.6935,9400.0
2005-01-19 11:55:00,85.27,85.28,85.25,85.27,5400.0,67.6935,67.7014,67.6776,67.6935,5400.0
2005-01-19 12:00:00,85.29,85.34,85.29,85.3,5900.0,67.7093,67.749,67.7093,67.7173,5900.0
2005-01-19 12:05:00,85.32,85.32,85.25,85.28,10500.0,67.7331,67.7331,67.6776,67.7014,10500.0
2005-01-19 12:10:00,85.28,85.3,85.21,85.23,11900.0,67.7014,67.7173,67.6458,67.6617,11900.0
2005-01-19 12:15:00,85.23,85.34,85.23,85.31,4800.0,67.6617,67.749,67.6617,67.7252,4800.0
2005-01-19 12:20:00,85.31,85.39,85.26,85.26,11500.0,67.7252,67.7887,67.6855,67.6855,11500.0
2005-01-19 12:25:00,85.27,85.31,85.22,85.26,9100.0,67.6935,67.7252,67.6538,67.6855,9100.0
2005-01-19 12:30:00,85.25,85.29,85.25,85.26,5200.0,67.6776,67.7093,67.6776,67.6855,5200.0
2005-01-19 12:35:00,85.26,85.28,85.25,85.25,5900.0,67.6855,67.7014,67.6776,67.6776,5900.0
2005-01-19 12:40:00,85.25,85.34,85.24,85.32,6500.0,67.6776,67.749,67.6696,67.7331,6500.0
2005-01-19 12:45:00,85.33,85.36,85.27,85.27,9300.0,67.7411,67.7649,67.6935,67.6935,9300.0
2005-01-19 12:50:00,85.27,85.28,85.06,85.25,18800.0,67.6935,67.7014,67.5267,67.6776,18800.0
2005-01-19 12:55:00,85.25,85.27,85.23,85.23,13600.0,67.6776,67.6935,67.6617,67.6617,13600.0
2005-01-19 13:00:00,85.24,85.27,85.23,85.24,12700.0,67.6696,67.6935,67.6617,67.6696,12700.0
2005-01-19 13:05:00,85.24,85.29,85.23,85.29,11100.0,67.6696,67.7093,67.6617,67.7093,11100.0
2005-01-19 13:10:00,85.28,85.28,85.25,85.25,4500.0,67.7014,67.7014,67.6776,67.6776,4500.0
2005-01-19 13:15:00,85.25,85.26,85.24,85.26,4600.0,67.6776,67.6855,67.6696,67.6855,4600.0
2005-01-19 13:20:00,85.26,85.3,85.25,85.28,8200.0,67.6855,67.7173,67.6776,67.7014,8200.0
2005-01-19 13:25:00,85.26,85.27,85.24,85.26,6900.0,67.6855,67.6935,67.6696,67.6855,6900.0
2005-01-19 13:30:00,85.26,85.28,85.26,85.26,6100.0,67.6855,67.7014,67.6855,67.6855,6100.0
2005-01-19 13:35:00,85.26,85.3,85.25,85.3,11100.0,67.6855,67.7173,67.6776,67.7173,11100.0
2005-01-19 13:40:00,85.29,85.32,85.24,85.27,7600.0,67.7093,67.7331,67.6696,67.6935,7600.0
2005-01-19 13:45:00,85.26,85.29,85.25,85.27,7100.0,67.6855,67.7093,67.6776,67.6935,7100.0
2005-01-19 13:50:00,85.28,85.3,85.25,85.29,8800.0,67.7014,67.7173,67.6776,67.7093,8800.0
2005-01-19 13:55:00,85.28,85.29,85.27,85.28,5200.0,67.7014,67.7093,67.6935,67.7014,5200.0
2005-01-19 14:00:00,85.28,85.36,85.28,85.33,6800.0,67.7014,67.7649,67.7014,67.7411,6800.0
2005-01-19 14:05:00,85.34,85.36,85.27,85.31,7200.0,67.749,67.7649,67.6935,67.7252,7200.0
2005-01-19 14:10:00,85.29,85.32,85.26,85.29,6400.0,67.7093,67.7331,67.6855,67.7093,6400.0
2005-01-19 14:15:00,85.29,85.4,85.29,85.4,3300.0,67.7093,67.7967,67.7093,67.7967,3300.0
2005-01-19 14:20:00,85.41,85.47,85.41,85.44,4400.0,67.8046,67.8522,67.8046,67.8284,4400.0
2005-01-19 14:25:00,85.47,85.47,85.42,85.45,6100.0,67.8522,67.8522,67.8125,67.8363,6100.0
2005-01-19 14:30:00,85.49,85.54,85.47,85.54,3700.0,67.8681,67.9078,67.8522,67.9078,3700.0
2005-01-19 14:35:00,85.54,85.7,85.54,85.69,5200.0,67.9078,68.0348,67.9078,68.0269,5200.0
2005-01-19 14:40:00,85.69,85.69,85.62,85.62,8100.0,68.0269,68.0269,67.9713,67.9713,8100.0
2005-01-19 14:45:00,85.62,85.69,85.61,85.61,11800.0,67.9713,68.0269,67.9634,67.9634,11800.0
2005-01-19 14:50:00,85.6,85.6,85.53,85.53,10300.0,67.9554,67.9554,67.8999,67.8999,10300.0
2005-01-19 14:55:00,85.52,85.6,85.52,85.6,6400.0,67.8919,67.9554,67.8919,67.9554,6400.0
2005-01-19 15:00:00,85.59,85.59,85.49,85.5,9800.0,67.9475,67.9475,67.8681,67.876,9800.0
2005-01-19 15:05:00,85.49,85.55,85.47,85.55,6000.0,67.8681,67.9157,67.8522,67.9157,6000.0
2005-01-19 15:10:00,85.52,85.53,85.46,85.48,3700.0,67.8919,67.8999,67.8443,67.8602,3700.0
2005-01-19 15:15:00,85.48,85.52,85.45,85.52,6200.0,67.8602,67.8919,67.8363,67.8919,6200.0
2005-01-19 15:20:00,85.52,85.57,85.46,85.46,8200.0,67.8919,67.9316,67.8443,67.8443,8200.0
2005-01-19 15:25:00,85.46,85.46,85.37,85.37,9400.0,67.8443,67.8443,67.7728,67.7728,9400.0
2005-01-19 15:30:00,85.36,85.37,85.26,85.28,8000.0,67.7649,67.7728,67.6855,67.7014,8000.0
2005-01-19 15:35:00,85.27,85.38,85.25,85.36,6100.0,67.6935,67.7808,67.6776,67.7649,6100.0
2005-01-19 15:40:00,85.35,85.5,85.33,85.48,12000.0,67.757,67.876,67.7411,67.8602,12000.0
2005-01-19 15:45:00,85.48,85.49,85.47,85.47,10600.0,67.8602,67.8681,67.8522,67.8522,10600.0
2005-01-19 15:50:00,85.47,85.47,85.28,85.3,23000.0,67.8522,67.8522,67.7014,67.7173,23000.0
2005-01-19 15:55:00,85.31,85.32,85.28,85.29,31900.0,67.7252,67.7331,67.7014,67.7093,31900.0
2005-01-20 09:30:00,85.28,85.28,85.05,85.06,6000.0,67.7014,67.7014,67.5188,67.5267,6000.0
2005-01-20 09:35:00,85.02,85.24,85.02,85.17,1800.0,67.495,67.6696,67.495,67.6141,1800.0
2005-01-20 09:40:00,85.11,85.3,85.01,85.25,4400.0,67.5664,67.7173,67.487,67.6776,4400.0
2005-01-20 09:45:00,85.23,85.24,85.02,85.17,8400.0,67.6617,67.6696,67.495,67.6141,8400.0
2005-01-20 09:50:00,85.17,85.33,85.14,85.33,8300.0,67.6141,67.7411,67.5902,67.7411,8300.0
2005-01-20 09:55:00,85.25,85.33,85.19,85.25,2900.0,67.6776,67.7411,67.6299,67.6776,2900.0
2005-01-20 10:00:00,85.19,85.46,85.19,85.46,5600.0,67.6299,67.8443,67.6299,67.8443,5600.0
2005-01-20 10:05:00,85.45,85.6,85.29,85.59,10800.0,67.8363,67.9554,67.7093,67.9475,10800.0
2005-01-20 10:10:00,85.57,85.66,85.49,85.66,4600.0,67.9316,68.0031,67.8681,68.0031,4600.0
2005-01-20 10:15:00,85.66,85.78,85.66,85.75,7900.0,68.0031,68.0983,68.0031,68.0745,7900.0
2005-01-20 10:20:00,85.75,85.78,85.72,85.74,6100.0,68.0745,68.0983,68.0507,68.0666,6100.0
2005-01-20 10:25:00,85.73,85.75,85.54,85.6,8600.0,68.0586,68.0745,67.9078,67.9554,8600.0
2005-01-20 10:30:00,85.59,85.62,85.42,85.59,9700.0,67.9475,67.9713,67.8125,67.9475,9700.0
2005-01-20 10:35:00,85.57,85.65,85.57,85.61,8700.0,67.9316,67.9951,67.9316,67.9634,8700.0
2005-01-20 10:40:00,85.6,85.62,85.55,85.58,4500.0,67.9554,67.9713,67.9157,67.9396,4500.0
2005-01-20 10:45:00,85.57,85.6,85.57,85.59,2800.0,67.9316,67.9554,67.9316,67.9475,2800.0
2005-01-20 10:50:00,85.59,85.64,85.56,85.56,5100.0,67.9475,67.9872,67.9237,67.9237,5100.0
2005-01-20 10:55:00,85.54,85.59,85.53,85.55,2400.0,67.9078,67.9475,67.8999,67.9157,2400.0
2005-01-20 11:00:00,85.53,85.67,85.53,85.56,3400.0,67.8999,68.011,67.8999,67.9237,3400.0
2005-01-20 11:05:00,85.57,85.59,85.51,85.57,10200.0,67.9316,67.9475,67.884,67.9316,10200.0
2005-01-20 11:10:00,85.57,85.6,85.56,85.56,4700.0,67.9316,67.9554,67.9237,67.9237,4700.0
2005-01-20 11:15:00,85.55,85.56,85.51,85.52,3000.0,67.9157,67.9237,67.884,67.8919,3000.0
2005-01-20 11:20:00,85.51,85.51,85.36,85.39,2100.0,67.884,67.884,67.7649,67.7887,2100.0
2005-01-20 11:25:00,85.39,85.46,85.38,85.46,5100.0,67.7887,67.8443,67.7808,67.8443,5100.0
2005-01-20 11:30:00,85.45,85.52,85.44,85.48,4300.0,67.8363,67.8919,67.8284,67.8602,4300.0
2005-01-20 11:35:00,85.5,85.52,85.5,85.52,1600.0,67.876,67.8919,67.876,67.8919,1600.0
2005-01-20 11:40:00,85.51,85.53,85.5,85.51,2400.0,67.884,67.8999,67.876,67.884,2400.0
2005-01-20 11:45:00,85.51,85.59,85.49,85.52,7100.0,67.884,67.9475,67.8681,67.8919,7100.0
2005-01-20 11:50:00,85.52,85.55,85.46,85.46,2900.0,67.8919,67.9157,67.8443,67.8443,2900.0
2005-01-20 11:55:00,85.5,85.51,85.43,85.48,3300.0,67.876,67.884,67.8205,67.8602,3300.0
2005-01-20 12:00:00,85.49,85.49,85.38,85.44,4000.0,67.8681,67.8681,67.7808,67.8284,4000.0
2005-01-20 12:05:00,85.45,85.5,85.45,85.49,4600.0,67.8363,67.876,67.8363,67.8681,4600.0
2005-01-20 12:10:00,85.5,85.51,85.44,85.49,9300.0,67.876,67.884,67.8284,67.8681,9300.0
2005-01-20 12:15:00,85.48,85.53,85.46,85.52,10600.0,67.8602,67.8999,67.8443,67.8919,10600.0
2005-01-20 12:20:00,85.52,85.52,85.47,85.51,3400.0,67.8919,67.8919,67.8522,67.884,3400.0
2005-01-20 12:25:00,85.48,85.59,85.48,85.48,2400.0,67.8602,67.9475,67.8602,67.8602,2400.0
2005-01-20 12:30:00,85.48,85.5,85.47,85.49,2500.0,67.8602,67.876,67.8522,67.8681,2500.0
2005-01-20 12:35:00,85.48,85.5,85.44,85.5,7500.0,67.8602,67.876,67.8284,67.876,7500.0
2005-01-20 12:40:00,85.49,85.49,85.43,85.47,7000.0,67.8681,67.8681,67.8205,67.8522,7000.0
2005-01-20 12:45:00,85.47,85.52,85.44,85.5,6000.0,67.8522,67.8919,67.8284,67.876,6000.0
2005-01-20 12:50:00,85.5,85.51,85.45,85.49,2500.0,67.876,67.884,67.8363,67.8681,2500.0
2005-01-20 12:55:00,85.49,85.49,85.44,85.48,1200.0,67.8681,67.8681,67.8284,67.8602,1200.0
2005-01-20 13:00:00,85.44,85.55,85.44,85.52,2700.0,67.8284,67.9157,67.8284,67.8919,2700.0
2005-01-20 13:05:00,85.49,85.53,85.46,85.46,2800.0,67.8681,67.8999,67.8443,67.8443,2800.0
2005-01-20 13:10:00,85.45,85.45,85.38,85.42,3900.0,67.8363,67.8363,67.7808,67.8125,3900.0
2005-01-20 13:15:00,85.37,85.42,85.35,85.4,13500.0,67.7728,67.8125,67.757,67.7967,13500.0
2005-01-20 13:20:00,85.39,85.4,85.37,85.37,3700.0,67.7887,67.7967,67.7728,67.7728,3700.0
2005-01-20 13:25:00,85.39,85.43,85.38,85.42,3400.0,67.7887,67.8205,67.7808,67.8125,3400.0
2005-01-20 13:30:00,85.43,85.44,85.37,85.44,1800.0,67.8205,67.8284,67.7728,67.8284,1800.0
2005-01-20 13:35:00,85.44,85.46,85.38,85.45,2700.0,67.8284,67.8443,67.7808,67.8363,2700.0
2005-01-20 13:40:00,85.45,85.6,85.44,85.5,8300.0,67.8363,67.9554,67.8284,67.876,8300.0
2005-01-20 13:45:00,85.5,85.5,85.41,85.41,5000.0,67.876,67.876,67.8046,67.8046,5000.0
2005-01-20 13:50:00,85.41,85.42,85.37,85.39,9700.0,67.8046,67.8125,67.7728,67.7887,9700.0
2005-01-20 13:55:00,85.4,85.4,85.29,85.37,5600.0,67.7967,67.7967,67.7093,67.7728,5600.0
2005-01-20 14:00:00,85.38,85.44,85.37,85.44,3100.0,67.7808,67.8284,67.7728,67.8284,3100.0
2005-01-20 14:05:00,85.41,85.51,85.41,85.48,3900.0,67.8046,67.884,67.8046,67.8602,3900.0
2005-01-20 14:10:00,85.48,85.6,85.48,85.56,3100.0,67.8602,67.9554,67.8602,67.9237,3100.0
2005-01-20 14:15:00,85.55,85.7,85.54,85.65,5300.0,67.9157,68.0348,67.9078,67.9951,5300.0
2005-01-20 14:20:00,85.66,85.67,85.61,85.61,2600.0,68.0031,68.011,67.9634,67.9634,2600.0
2005-01-20 14:25:00,85.61,85.75,85.61,85.69,8800.0,67.9634,68.0745,67.9634,68.0269,8800.0
2005-01-20 14:30:00,85.72,85.75,85.68,85.75,3600.0,68.0507,68.0745,68.0189,68.0745,3600.0
2005-01-20 14:35:00,85.75,85.75,85.58,85.58,3400.0,68.0745,68.0745,67.9396,67.9396,3400.0
2005-01-20 14:40:00,85.58,85.63,85.57,85.63,8100.0,67.9396,67.9792,67.9316,67.9792,8100.0
2005-01-20 14:45:00,85.63,85.67,85.45,85.52,9000.0,67.9792,68.011,67.8363,67.8919,9000.0
2005-01-20 14:50:00,85.52,85.59,85.52,85.59,4700.0,67.8919,67.9475,67.8919,67.9475,4700.0
2005-01-20 14:55:00,85.57,85.6,85.48,85.49,5700.0,67.9316,67.9554,67.8602,67.8681,5700.0
2005-01-20 15:00:00,85.46,85.47,85.37,85.45,5200.0,67.8443,67.8522,67.7728,67.8363,5200.0
2005-01-20 15:05:00,85.47,85.5,85.38,85.41,3200.0,67.8522,67.876,67.7808,67.8046,3200.0
2005-01-20 15:10:00,85.44,85.51,85.44,85.51,2300.0,67.8284,67.884,67.8284,67.884,2300.0
2005-01-20 15:15:00,85.54,85.54,85.43,85.43,6800.0,67.9078,67.9078,67.8205,67.8205,6800.0
2005-01-20 15:20:00,85.41,85.48,85.34,85.35,5000.0,67.8046,67.8602,67.749,67.757,5000.0
2005-01-20 15:25:00,85.36,85.43,85.2,85.23,10600.0,67.7649,67.8205,67.6379,67.6617,10600.0
2005-01-20 15:30:00,85.21,85.3,85.2,85.26,6100.0,67.6458,67.7173,67.6379,67.6855,6100.0
2005-01-20 15:35:00,85.27,85.44,85.27,85.29,4000.0,67.6935,67.8284,67.6935,67.7093,4000.0
2005-01-20 15:40:00,85.27,85.28,85.11,85.13,9700.0,67.6935,67.7014,67.5664,67.5823,9700.0
2005-01-20 15:45:00,85.13,85.18,85.11,85.15,9100.0,67.5823,67.622,67.5664,67.5982,9100.0
2005-01-20 15:50:00,85.18,85.23,85.13,85.19,7300.0,67.622,67.6617,67.5823,67.6299,7300.0
2005-01-20 15:55:00,85.21,85.32,85.21,85.32,21800.0,67.6458,67.7331,67.6458,67.7331,21800.0
2005-01-21 09:30:00,85.6,85.6,85.48,85.51,26800.0,67.9554,67.9554,67.8602,67.884,26800.0
2005-01-21 09:35:00,85.48,85.53,85.47,85.52,2600.0,67.8602,67.8999,67.8522,67.8919,2600.0
2005-01-21 09:40:00,85.52,85.52,85.41,85.43,6100.0,67.8919,67.8919,67.8046,67.8205,6100.0
2005-01-21 09:45:00,85.43,85.5,85.43,85.43,3100.0,67.8205,67.876,67.8205,67.8205,3100.0
2005-01-21 09:50:00,85.43,85.43,85.38,85.38,7200.0,67.8205,67.8205,67.7808,67.7808,7200.0
2005-01-21 09:55:00,85.38,85.41,85.36,85.41,4100.0,67.7808,67.8046,67.7649,67.8046,4100.0
2005-01-21 10:00:00,85.41,85.42,85.3,85.3,3200.0,67.8046,67.8125,67.7173,67.7173,3200.0
2005-01-21 10:05:00,85.3,85.3,85.16,85.16,2400.0,67.7173,67.7173,67.6061,67.6061,2400.0
2005-01-21 10:10:00,85.17,85.17,84.99,85.0,5900.0,67.6141,67.6141,67.4712,67.4791,5900.0
2005-01-21 10:15:00,84.93,85.01,84.81,85.01,8900.0,67.4235,67.487,67.3283,67.487,8900.0
2005-01-21 10:20:00,85.06,85.23,85.0,85.17,2900.0,67.5267,67.6617,67.4791,67.6141,2900.0
2005-01-21 10:25:00,85.21,85.38,85.21,85.38,2700.0,67.6458,67.7808,67.6458,67.7808,2700.0
2005-01-21 10:30:00,85.33,85.48,85.22,85.48,3500.0,67.7411,67.8602,67.6538,67.8602,3500.0
2005-01-21 10:35:00,85.49,85.49,85.34,85.36,3100.0,67.8681,67.8681,67.749,67.7649,3100.0
2005-01-21 10:40:00,85.37,85.54,85.37,85.44,3900.0,67.7728,67.9078,67.7728,67.8284,3900.0
2005-01-21 10:45:00,85.42,85.42,85.42,85.42,100.0,67.8125,67.8125,67.8125,67.8125,100.0
2005-01-21 10:50:00,85.38,85.43,85.36,85.36,1500.0,67.7808,67.8205,67.7649,67.7649,1500.0
2005-01-21 10:55:00,85.32,85.32,85.25,85.27,2200.0,67.7331,67.7331,67.6776,67.6935,2200.0
2005-01-21 11:00:00,85.31,85.31,85.2,85.2,1500.0,67.7252,67.7252,67.6379,67.6379,1500.0
2005-01-21 11:05:00,85.19,85.33,85.13,85.33,8000.0,67.6299,67.7411,67.5823,67.7411,8000.0
2005-01-21 11:10:00,85.32,85.36,85.3,85.34,2300.0,67.7331,67.7649,67.7173,67.749,2300.0
2005-01-21 11:15:00,85.37,85.4,85.34,85.4,2000.0,67.7728,67.7967,67.749,67.7967,2000.0
2005-01-21 11:20:00,85.4,85.6,85.36,85.53,5300.0,67.7967,67.9554,67.7649,67.8999,5300.0
2005-01-21 11:25:00,85.54,85.58,85.54,85.58,2300.0,67.9078,67.9396,67.9078,67.9396,2300.0
2005-01-21 11:30:00,85.66,85.75,85.64,85.66,4900.0,68.0031,68.0745,67.9872,68.0031,4900.0
2005-01-21 11:35:00,85.64,85.64,85.5,85.51,4700.0,67.9872,67.9872,67.876,67.884,4700.0
2005-01-21 11:40:00,85.52,85.65,85.52,85.59,2700.0,67.8919,67.9951,67.8919,67.9475,2700.0
2005-01-21 11:45:00,85.61,85.62,85.45,85.45,2700.0,67.9634,67.9713,67.8363,67.8363,2700.0
2005-01-21 11:50:00,85.42,85.47,85.42,85.47,2800.0,67.8125,67.8522,67.8125,67.8522,2800.0
2005-01-21 11:55:00,85.44,85.58,85.44,85.56,2800.0,67.8284,67.9396,67.8284,67.9237,2800.0
2005-01-21 12:00:00,85.57,85.65,85.56,85.65,10400.0,67.9316,67.9951,67.9237,67.9951,10400.0
2005-01-21 12:05:00,85.63,85.63,85.47,85.53,2500.0,67.9792,67.9792,67.8522,67.8999,2500.0
2005-01-21 12:10:00,85.51,85.55,85.49,85.54,3600.0,67.884,67.9157,67.8681,67.9078,3600.0
2005-01-21 12:15:00,85.55,85.6,85.55,85.6,1600.0,67.9157,67.9554,67.9157,67.9554,1600.0
2005-01-21 12:20:00,85.6,85.64,85.6,85.64,3800.0,67.9554,67.9872,67.9554,67.9872,3800.0
2005-01-21 12:25:00,85.64,85.66,85.6,85.6,2400.0,67.9872,68.0031,67.9554,67.9554,2400.0
2005-01-21 12:30:00,85.59,85.68,85.56,85.68,6800.0,67.9475,68.0189,67.9237,68.0189,6800.0
2005-01-21 12:35:00,85.66,85.66,85.64,85.65,1500.0,68.0031,68.0031,67.9872,67.9951,1500.0
2005-01-21 12:40:00,85.64,85.65,85.59,85.59,1600.0,67.9872,67.9951,67.9475,67.9475,1600.0
2005-01-21 12:45:00,85.59,85.61,85.58,85.58,900.0,67.9475,67.9634,67.9396,67.9396,900.0
2005-01-21 12:50:00,85.58,85.62,85.57,85.6,6400.0,67.9396,67.9713,67.9316,67.9554,6400.0
2005-01-21 12:55:00,85.57,85.63,85.56,85.61,13600.0,67.9316,67.9792,67.9237,67.9634,13600.0
2005-01-21 13:00:00,85.59,85.61,85.55,85.55,7100.0,67.9475,67.9634,67.9157,67.9157,7100.0
2005-01-21 13:05:00,85.6,85.61,85.55,85.6,2400.0,67.9554,67.9634,67.9157,67.9554,2400.0
2005-01-21 13:10:00,85.6,85.64,85.57,85.64,3700.0,67.9554,67.9872,67.9316,67.9872,3700.0
2005-01-21 13:15:00,85.59,85.6,85.55,85.6,3000.0,67.9475,67.9554,67.9157,67.9554,3000.0
2005-01-21 13:20:00,85.6,85.6,85.56,85.59,3000.0,67.9554,67.9554,67.9237,67.9475,3000.0
2005-01-21 13:25:00,85.6,85.61,85.55,85.6,16000.0,67.9554,67.9634,67.9157,67.9554,16000.0
2005-01-21 13:30:00,85.58,85.61,85.57,85.59,9300.0,67.9396,67.9634,67.9316,67.9475,9300.0
2005-01-21 13:35:00,85.6,85.6,85.47,85.53,6700.0,67.9554,67.9554,67.8522,67.8999,6700.0
2005-01-21 13:40:00,85.51,85.52,85.25,85.25,2800.0,67.884,67.8919,67.6776,67.6776,2800.0
2005-01-21 13:45:00,85.22,85.3,85.22,85.3,4500.0,67.6538,67.7173,67.6538,67.7173,4500.0
2005-01-21 13:50:00,85.27,85.3,85.23,85.24,8000.0,67.6935,67.7173,67.6617,67.6696,8000.0
2005-01-21 13:55:00,85.21,85.23,85.17,85.22,3100.0,67.6458,67.6617,67.6141,67.6538,3100.0
2005-01-21 14:00:00,85.23,85.26,85.23,85.26,3800.0,67.6617,67.6855,67.6617,67.6855,3800.0
2005-01-21 14:05:00,85.23,85.26,85.23,85.26,600.0,67.6617,67.6855,67.6617,67.6855,600.0
2005-01-21 14:10:00,85.21,85.22,85.06,85.09,2600.0,67.6458,67.6538,67.5267,67.5506,2600.0
2005-01-21 14:15:00,85.11,85.11,85.05,85.05,600.0,67.5664,67.5664,67.5188,67.5188,600.0
2005-01-21 14:20:00,85.05,85.06,84.98,85.05,4700.0,67.5188,67.5267,67.4632,67.5188,4700.0
2005-01-21 14:25:00,85.07,85.16,85.06,85.12,3100.0,67.5347,67.6061,67.5267,67.5744,3100.0
2005-01-21 14:30:00,85.08,85.17,85.08,85.13,3700.0,67.5426,67.6141,67.5426,67.5823,3700.0
2005-01-21 14:35:00,85.11,85.12,85.05,85.05,2000.0,67.5664,67.5744,67.5188,67.5188,2000.0
2005-01-21 14:40:00,85.05,85.05,85.04,85.04,700.0,67.5188,67.5188,67.5109,67.5109,700.0
2005-01-21 14:45:00,85.04,85.04,84.9,84.9,4000.0,67.5109,67.5109,67.3997,67.3997,4000.0
2005-01-21 14:50:00,84.9,84.95,84.9,84.95,1900.0,67.3997,67.4394,67.3997,67.4394,1900.0
2005-01-21 14:55:00,84.88,85.0,84.84,85.0,4900.0,67.3838,67.4791,67.3521,67.4791,4900.0
2005-01-21 15:00:00,84.9,84.9,84.83,84.89,2600.0,67.3997,67.3997,67.3441,67.3918,2600.0
2005-01-21 15:05:00,84.89,84.9,84.77,84.77,3300.0,67.3918,67.3997,67.2965,67.2965,3300.0
2005-01-21 15:10:00,84.79,84.79,84.68,84.69,5200.0,67.3124,67.3124,67.2251,67.233,5200.0
2005-01-21 15:15:00,84.69,84.72,84.69,84.7,1300.0,67.233,67.2568,67.233,67.2409,1300.0
2005-01-21 15:20:00,84.67,85.0,84.67,84.96,5300.0,67.2171,67.4791,67.2171,67.4474,5300.0
2005-01-21 15:25:00,84.95,84.95,84.83,84.83,1300.0,67.4394,67.4394,67.3441,67.3441,1300.0
2005-01-21 15:30:00,84.81,84.87,84.77,84.78,5200.0,67.3283,67.3759,67.2965,67.3045,5200.0
2005-01-21 15:35:00,84.78,84.83,84.78,84.83,2400.0,67.3045,67.3441,67.3045,67.3441,2400.0
2005-01-21 15:40:00,84.82,84.88,84.81,84.86,4400.0,67.3362,67.3838,67.3283,67.368,4400.0
2005-01-21 15:45:00,84.86,84.86,84.83,84.83,6100.0,67.368,67.368,67.3441,67.3441,6100.0
2005-01-21 15:50:00,84.73,84.73,84.65,84.72,4700.0,67.2648,67.2648,67.2013,67.2568,4700.0
2005-01-21 15:55:00,84.7,84.73,84.68,84.69,7700.0,67.2409,67.2648,67.2251,67.233,7700.0
2005-01-24 09:30:00,84.5,84.5,84.2,84.2,7500.0,67.0822,67.0822,66.844,66.844,7500.0
2005-01-24 09:35:00,84.34,84.38,84.23,84.24,8300.0,66.9552,66.9869,66.8678,66.8758,8300.0
2005-01-24 09:40:00,84.25,84.31,84.22,84.3,6600.0,66.8837,66.9313,66.8599,66.9234,6600.0
2005-01-24 09:45:00,84.29,84.29,83.95,83.95,11000.0,66.9155,66.9155,66.6455,66.6455,11000.0
2005-01-24 09:50:00,83.94,83.94,83.68,83.85,8800.0,66.6376,66.6376,66.4312,66.5662,8800.0
2005-01-24 09:55:00,83.75,83.9,83.75,83.9,5600.0,66.4868,66.6058,66.4868,66.6058,5600.0
2005-01-24 10:00:00,83.9,83.96,83.85,83.9,9300.0,66.6058,66.6535,66.5662,66.6058,9300.0
2005-01-24 10:05:00,83.9,83.9,83.8,83.8,7400.0,66.6058,66.6058,66.5265,66.5265,7400.0
2005-01-24 10:10:00,83.71,83.71,83.49,83.57,23700.0,66.455,66.455,66.2804,66.3439,23700.0
2005-01-24 10:15:00,83.57,83.65,83.5,83.65,10500.0,66.3439,66.4074,66.2883,66.4074,10500.0
2005-01-24 10:20:00,83.66,83.7,83.49,83.52,12100.0,66.4153,66.4471,66.2804,66.3042,12100.0
2005-01-24 10:25:00,83.52,83.52,83.48,83.48,6800.0,66.3042,66.3042,66.2724,66.2724,6800.0
2005-01-24 10:30:00,83.47,83.49,83.35,83.48,18600.0,66.2645,66.2804,66.1692,66.2724,18600.0
2005-01-24 10:35:00,83.49,83.64,83.49,83.61,15200.0,66.2804,66.3994,66.2804,66.3756,15200.0
2005-01-24 10:40:00,83.61,83.8,83.61,83.8,11800.0,66.3756,66.5265,66.3756,66.5265,11800.0
2005-01-24 10:45:00,83.8,83.89,83.8,83.89,9300.0,66.5265,66.5979,66.5265,66.5979,9300.0
2005-01-24 10:50:00,83.89,83.9,83.85,83.89,14400.0,66.5979,66.6058,66.5662,66.5979,14400.0
2005-01-24 10:55:00,83.82,83.86,83.8,83.86,18100.0,66.5423,66.5741,66.5265,66.5741,18100.0
2005-01-24 11:00:00,83.87,83.94,83.81,83.93,6100.0,66.582,66.6376,66.5344,66.6297,6100.0
2005-01-24 11:05:00,83.93,83.94,83.85,83.86,13300.0,66.6297,66.6376,66.5662,66.5741,13300.0
2005-01-24 11:10:00,83.87,83.89,83.86,83.86,5500.0,66.582,66.5979,66.5741,66.5741,5500.0
2005-01-24 11:15:00,83.85,83.88,83.79,83.85,14000.0,66.5662,66.59,66.5185,66.5662,14000.0
2005-01-24 11:20:00,83.86,83.91,83.86,83.89,11900.0,66.5741,66.6138,66.5741,66.5979,11900.0
2005-01-24 11:25:00,83.89,83.89,83.76,83.76,6500.0,66.5979,66.5979,66.4947,66.4947,6500.0
2005-01-24 11:30:00,83.76,83.84,83.76,83.84,10100.0,66.4947,66.5582,66.4947,66.5582,10100.0
2005-01-24 11:35:00,83.85,83.89,83.85,83.87,4000.0,66.5662,66.5979,66.5662,66.582,4000.0
2005-01-24 11:40:00,83.87,83.87,83.7,83.73,11000.0,66.582,66.582,66.4471,66.4709,11000.0
2005-01-24 11:45:00,83.74,83.78,83.72,83.75,6800.0,66.4788,66.5106,66.463,66.4868,6800.0
2005-01-24 11:50:00,83.78,83.86,83.78,83.86,4700.0,66.5106,66.5741,66.5106,66.5741,4700.0
2005-01-24 11:55:00,83.84,83.88,83.84,83.88,14600.0,66.5582,66.59,66.5582,66.59,14600.0
2005-01-24 12:00:00,83.87,83.88,83.75,83.81,11100.0,66.582,66.59,66.4868,66.5344,11100.0
2005-01-24 12:05:00,83.81,83.81,83.77,83.78,6500.0,66.5344,66.5344,66.5026,66.5106,6500.0
2005-01-24 12:10:00,83.77,83.77,83.69,83.71,7700.0,66.5026,66.5026,66.4391,66.455,7700.0
2005-01-24 12:15:00,83.72,83.79,83.72,83.79,5300.0,66.463,66.5185,66.463,66.5185,5300.0
2005-01-24 12:20:00,83.79,83.83,83.76,83.77,5800.0,66.5185,66.5503,66.4947,66.5026,5800.0
2005-01-24 12:25:00,83.76,83.81,83.75,83.78,5000.0,66.4947,66.5344,66.4868,66.5106,5000.0
2005-01-24 12:30:00,83.78,83.82,83.7,83.82,4000.0,66.5106,66.5423,66.4471,66.5423,4000.0
2005-01-24 12:35:00,83.83,83.84,83.81,83.82,2700.0,66.5503,66.5582,66.5344,66.5423,2700.0
2005-01-24 12:40:00,83.82,83.88,83.82,83.88,5400.0,66.5423,66.59,66.5423,66.59,5400.0
2005-01-24 12:45:00,83.86,83.87,83.85,83.86,5600.0,66.5741,66.582,66.5662,66.5741,5600.0
2005-01-24 12:50:00,83.86,83.87,83.86,83.87,3100.0,66.5741,66.582,66.5741,66.582,3100.0
2005-01-24 12:55:00,83.87,83.87,83.82,83.83,3100.0,66.582,66.582,66.5423,66.5503,3100.0
2005-01-24 13:00:00,83.82,83.86,83.82,83.86,4200.0,66.5423,66.5741,66.5423,66.5741,4200.0
2005-01-24 13:05:00,83.85,83.88,83.82,83.82,5700.0,66.5662,66.59,66.5423,66.5423,5700.0
2005-01-24 13:10:00,83.82,83.84,83.81,83.84,4500.0,66.5423,66.5582,66.5344,66.5582,4500.0
2005-01-24 13:15:00,83.84,83.84,83.83,83.84,2600.0,66.5582,66.5582,66.5503,66.5582,2600.0
2005-01-24 13:20:00,83.84,83.88,83.83,83.83,6600.0,66.5582,66.59,66.5503,66.5503,6600.0
2005-01-24 13:25:00,83.81,83.86,83.8,83.85,8800.0,66.5344,66.5741,66.5265,66.5662,8800.0
2005-01-24 13:30:00,83.84,83.84,83.8,83.82,6500.0,66.5582,66.5582,66.5265,66.5423,6500.0
2005-01-24 13:35:00,83.82,83.83,83.76,83.76,1600.0,66.5423,66.5503,66.4947,66.4947,1600.0
2005-01-24 13:40:00,83.76,83.84,83.76,83.84,4200.0,66.4947,66.5582,66.4947,66.5582,4200.0
2005-01-24 13:45:00,83.84,83.85,83.84,83.84,6200.0,66.5582,66.5662,66.5582,66.5582,6200.0
2005-01-24 13:50:00,83.82,83.82,83.8,83.81,3700.0,66.5423,66.5423,66.5265,66.5344,3700.0
2005-01-24 13:55:00,83.81,83.84,83.75,83.79,7800.0,66.5344,66.5582,66.4868,66.5185,7800.0
2005-01-24 14:00:00,83.8,83.88,83.76,83.88,4800.0,66.5265,66.59,66.4947,66.59,4800.0
2005-01-24 14:05:00,83.86,83.88,83.86,83.87,3000.0,66.5741,66.59,66.5741,66.582,3000.0
2005-01-24 14:10:00,83.86,83.86,83.75,83.81,6200.0,66.5741,66.5741,66.4868,66.5344,6200.0
2005-01-24 14:15:00,83.79,83.79,83.72,83.73,2600.0,66.5185,66.5185,66.463,66.4709,2600.0
2005-01-24 14:20:00,83.74,83.74,83.67,83.73,3700.0,66.4788,66.4788,66.4233,66.4709,3700.0
2005-01-24 14:25:00,83.75,83.75,83.64,83.64,3500.0,66.4868,66.4868,66.3994,66.3994,3500.0
2005-01-24 14:30:00,83.65,83.65,83.61,83.62,4700.0,66.4074,66.4074,66.3756,66.3836,4700.0
2005-01-24 14:35:00,83.6,83.6,83.58,83.59,5800.0,66.3677,66.3677,66.3518,66.3597,5800.0
2005-01-24 14:40:00,83.6,83.6,83.55,83.56,4900.0,66.3677,66.3677,66.328,66.3359,4900.0
2005-01-24 14:45:00,83.56,83.56,83.44,83.44,7800.0,66.3359,66.3359,66.2407,66.2407,7800.0
2005-01-24 14:50:00,83.44,83.44,83.4,83.41,4600.0,66.2407,66.2407,66.2089,66.2169,4600.0
2005-01-24 14:55:00,83.41,83.41,83.28,83.29,13300.0,66.2169,66.2169,66.1136,66.1216,13300.0
2005-01-24 15:00:00,83.28,83.29,83.24,83.24,10400.0,66.1136,66.1216,66.0819,66.0819,10400.0
2005-01-24 15:05:00,83.24,83.33,83.24,83.32,13500.0,66.0819,66.1533,66.0819,66.1454,13500.0
2005-01-24 15:10:00,83.31,83.43,83.3,83.43,10800.0,66.1375,66.2327,66.1295,66.2327,10800.0
2005-01-24 15:15:00,83.44,83.49,83.44,83.45,6700.0,66.2407,66.2804,66.2407,66.2486,6700.0
2005-01-24 15:20:00,83.46,83.51,83.46,83.48,10800.0,66.2565,66.2962,66.2565,66.2724,10800.0
2005-01-24 15:25:00,83.48,83.54,83.47,83.54,18600.0,66.2724,66.3201,66.2645,66.3201,18600.0
2005-01-24 15:30:00,83.54,83.55,83.5,83.55,27300.0,66.3201,66.328,66.2883,66.328,27300.0
2005-01-24 15:35:00,83.5,83.53,83.44,83.45,20700.0,66.2883,66.3121,66.2407,66.2486,20700.0
2005-01-24 15:40:00,83.45,83.47,83.42,83.46,14000.0,66.2486,66.2645,66.2248,66.2565,14000.0
2005-01-24 15:45:00,83.47,83.49,83.41,83.43,8500.0,66.2645,66.2804,66.2169,66.2327,8500.0
2005-01-24 15:50:00,83.43,83.5,83.42,83.5,9300.0,66.2327,66.2883,66.2248,66.2883,9300.0
2005-01-24 15:55:00,83.5,83.5,83.42,83.42,9300.0,66.2883,66.2883,66.2248,66.2248,9300.0
2005-01-25 09:40:00,80.75,81.88,80.69,81.0,62000.0,64.1052,65.0022,64.0575,64.3036,62000.0
2005-01-25 09:45:00,81.03,81.65,81.03,81.62,36900.0,64.3274,64.8196,64.3274,64.7958,36900.0
2005-01-25 09:50:00,81.62,81.62,81.51,81.56,43600.0,64.7958,64.7958,64.7085,64.7482,43600.0
2005-01-25 09:55:00,81.6,81.75,81.6,81.73,38200.0,64.7799,64.899,64.7799,64.8831,38200.0
2005-01-25 10:00:00,81.74,81.91,81.74,81.88,25400.0,64.8911,65.026,64.8911,65.0022,25400.0
2005-01-25 10:05:00,81.88,81.88,81.7,81.76,38400.0,65.0022,65.0022,64.8593,64.907,38400.0
2005-01-25 10:10:00,81.76,81.85,81.71,81.82,22600.0,64.907,64.9784,64.8673,64.9546,22600.0
2005-01-25 10:15:00,81.85,82.0,81.83,81.99,35500.0,64.9784,65.0975,64.9625,65.0896,35500.0
2005-01-25 10:20:00,81.99,82.32,81.99,82.32,22400.0,65.0896,65.3515,65.0896,65.3515,22400.0
2005-01-25 10:25:00,82.34,82.76,82.34,82.71,37400.0,65.3674,65.7008,65.3674,65.6611,37400.0
2005-01-25 10:30:00,82.71,82.8,82.66,82.67,21500.0,65.6611,65.7326,65.6214,65.6294,21500.0
2005-01-25 10:35:00,82.67,82.67,82.56,82.62,39600.0,65.6294,65.6294,65.5421,65.5897,39600.0
2005-01-25 10:40:00,82.62,82.62,82.53,82.53,7000.0,65.5897,65.5897,65.5182,65.5182,7000.0
2005-01-25 10:45:00,82.53,82.53,82.25,82.3,21500.0,65.5182,65.5182,65.296,65.3357,21500.0
2005-01-25 10:50:00,82.28,82.42,82.24,82.41,6600.0,65.3198,65.4309,65.288,65.423,6600.0
2005-01-25 10:55:00,82.4,82.4,82.34,82.4,5500.0,65.415,65.415,65.3674,65.415,5500.0
2005-01-25 11:00:00,82.39,82.39,82.22,82.22,7100.0,65.4071,65.4071,65.2721,65.2721,7100.0
2005-01-25 11:05:00,82.23,82.41,82.22,82.33,10200.0,65.2801,65.423,65.2721,65.3595,10200.0
2005-01-25 11:10:00,82.33,82.33,82.28,82.29,8500.0,65.3595,65.3595,65.3198,65.3277,8500.0
2005-01-25 11:15:00,82.29,82.3,82.22,82.25,10700.0,65.3277,65.3357,65.2721,65.296,10700.0
2005-01-25 11:20:00,82.24,82.24,81.97,81.99,19800.0,65.288,65.288,65.0737,65.0896,19800.0
2005-01-25 11:25:00,81.99,81.99,81.81,81.93,14500.0,65.0896,65.0896,64.9467,65.0419,14500.0
2005-01-25 11:30:00,81.92,81.92,81.75,81.77,8700.0,65.034,65.034,64.899,64.9149,8700.0
2005-01-25 11:35:00,81.78,81.79,81.75,81.76,9100.0,64.9228,64.9308,64.899,64.907,9100.0
2005-01-25 11:40:00,81.76,81.8,81.75,81.75,4500.0,64.907,64.9387,64.899,64.899,4500.0
2005-01-25 11:45:00,81.77,81.78,81.56,81.67,15800.0,64.9149,64.9228,64.7482,64.8355,15800.0
2005-01-25 11:50:00,81.67,81.84,81.66,81.81,16200.0,64.8355,64.9705,64.8276,64.9467,16200.0
2005-01-25 11:55:00,81.8,81.88,81.8,81.84,5300.0,64.9387,65.0022,64.9387,64.9705,5300.0
2005-01-25 12:00:00,81.86,82.05,81.81,82.01,13200.0,64.9863,65.1372,64.9467,65.1054,13200.0
2005-01-25 12:05:00,81.94,82.11,81.94,82.08,11600.0,65.0499,65.1848,65.0499,65.161,11600.0
2005-01-25 12:10:00,82.08,82.09,81.98,82.02,8000.0,65.161,65.1689,65.0816,65.1134,8000.0
2005-01-25 12:15:00,82.04,82.06,82.0,82.06,4500.0,65.1292,65.1451,65.0975,65.1451,4500.0
2005-01-25 12:20:00,82.06,82.07,82.01,82.04,6900.0,65.1451,65.1531,65.1054,65.1292,6900.0
2005-01-25 12:25:00,82.01,82.02,81.95,82.02,8700.0,65.1054,65.1134,65.0578,65.1134,8700.0
2005-01-25 12:30:00,82.03,82.1,82.03,82.07,14700.0,65.1213,65.1769,65.1213,65.1531,14700.0
2005-01-25 12:35:00,82.08,82.12,82.08,82.1,8500.0,65.161,65.1928,65.161,65.1769,8500.0
2005-01-25 12:40:00,82.1,82.21,82.1,82.16,4500.0,65.1769,65.2642,65.1769,65.2245,4500.0
2005-01-25 12:45:00,82.16,82.2,82.14,82.14,4500.0,65.2245,65.2563,65.2086,65.2086,4500.0
2005-01-25 12:50:00,82.16,82.26,82.16,82.22,9100.0,65.2245,65.3039,65.2245,65.2721,9100.0
2005-01-25 12:55:00,82.2,82.21,81.89,81.89,8900.0,65.2563,65.2642,65.0102,65.0102,8900.0
2005-01-25 13:00:00,81.91,82.23,81.91,82.23,14100.0,65.026,65.2801,65.026,65.2801,14100.0
2005-01-25 13:05:00,82.21,82.4,82.18,82.4,8500.0,65.2642,65.415,65.2404,65.415,8500.0
2005-01-25 13:10:00,82.4,82.42,82.36,82.4,6400.0,65.415,65.4309,65.3833,65.415,6400.0
2005-01-25 13:15:00,82.39,82.39,82.28,82.28,6800.0,65.4071,65.4071,65.3198,65.3198,6800.0
2005-01-25 13:20:00,82.28,82.3,82.17,82.19,9200.0,65.3198,65.3357,65.2324,65.2483,9200.0
2005-01-25 13:25:00,82.19,82.2,82.09,82.09,8800.0,65.2483,65.2563,65.1689,65.1689,8800.0
2005-01-25 13:30:00,82.09,82.11,82.08,82.09,12500.0,65.1689,65.1848,65.161,65.1689,12500.0
2005-01-25 13:35:00,82.06,82.1,82.05,82.07,5600.0,65.1451,65.1769,65.1372,65.1531,5600.0
2005-01-25 13:40:00,82.08,82.12,82.04,82.07,14200.0,65.161,65.1928,65.1292,65.1531,14200.0
2005-01-25 13:45:00,82.07,82.07,82.0,82.0,4600.0,65.1531,65.1531,65.0975,65.0975,4600.0
2005-01-25 13:50:00,82.0,82.03,81.98,81.99,3400.0,65.0975,65.1213,65.0816,65.0896,3400.0
2005-01-25 13:55:00,81.93,82.07,81.93,82.07,4700.0,65.0419,65.1531,65.0419,65.1531,4700.0
2005-01-25 14:00:00,82.06,82.24,82.06,82.23,7000.0,65.1451,65.288,65.1451,65.2801,7000.0
2005-01-25 14:05:00,82.24,82.24,82.15,82.16,3500.0,65.288,65.288,65.2166,65.2245,3500.0
2005-01-25 14:10:00,82.18,82.26,82.18,82.26,3100.0,65.2404,65.3039,65.2404,65.3039,3100.0
2005-01-25 14:15:00,82.26,82.28,82.25,82.27,4800.0,65.3039,65.3198,65.296,65.3118,4800.0
2005-01-25 14:20:00,82.27,82.27,82.16,82.18,2700.0,65.3118,65.3118,65.2245,65.2404,2700.0
2005-01-25 14:25:00,82.17,82.2,82.07,82.07,5000.0,65.2324,65.2563,65.1531,65.1531,5000.0
2005-01-25 14:30:00,82.08,82.15,82.05,82.15,8000.0,65.161,65.2166,65.1372,65.2166,8000.0
2005-01-25 14:35:00,82.15,82.28,82.15,82.2,12300.0,65.2166,65.3198,65.2166,65.2563,12300.0
2005-01-25 14:40:00,82.18,82.2,82.14,82.2,2900.0,65.2404,65.2563,65.2086,65.2563,2900.0
2005-01-25 14:45:00,82.24,82.25,82.23,82.23,3800.0,65.288,65.296,65.2801,65.2801,3800.0
2005-01-25 14:50:00,82.25,82.26,82.24,82.25,3200.0,65.296,65.3039,65.288,65.296,3200.0
2005-01-25 14:55:00,82.23,82.23,82.18,82.19,8400.0,65.2801,65.2801,65.2404,65.2483,8400.0
2005-01-25 15:00:00,82.19,82.26,82.16,82.26,6200.0,65.2483,65.3039,65.2245,65.3039,6200.0
2005-01-25 15:05:00,82.27,82.27,82.21,82.21,5500.0,65.3118,65.3118,65.2642,65.2642,5500.0
2005-01-25 15:10:00,82.22,82.26,82.19,82.19,8100.0,65.2721,65.3039,65.2483,65.2483,8100.0
2005-01-25 15:15:00,82.19,82.22,82.18,82.18,5500.0,65.2483,65.2721,65.2404,65.2404,5500.0
2005-01-25 15:20:00,82.18,82.18,82.09,82.14,5500.0,65.2404,65.2404,65.1689,65.2086,5500.0
2005-01-25 15:25:00,82.14,82.22,82.14,82.15,8100.0,65.2086,65.2721,65.2086,65.2166,8100.0
2005-01-25 15:30:00,82.15,82.2,82.15,82.18,6900.0,65.2166,65.2563,65.2166,65.2404,6900.0
2005-01-25 15:35:00,82.18,82.19,82.08,82.19,8400.0,65.2404,65.2483,65.161,65.2483,8400.0
2005-01-25 15:40:00,82.23,82.23,82.16,82.17,9200.0,65.2801,65.2801,65.2245,65.2324,9200.0
2005-01-25 15:45:00,82.18,82.2,82.12,82.16,9900.0,65.2404,65.2563,65.1928,65.2245,9900.0
2005-01-25 15:50:00,82.15,82.16,81.9,81.9,9300.0,65.2166,65.2245,65.0181,65.0181,9300.0
2005-01-25 15:55:00,81.91,81.99,81.77,81.98,22500.0,65.026,65.0896,64.9149,65.0816,22500.0
2005-01-26 09:30:00,82.3,82.3,82.3,82.3,6400.0,65.3357,65.3357,65.3357,65.3357,6400.0
2005-01-26 09:35:00,82.2,82.23,82.16,82.17,1900.0,65.2563,65.2801,65.2245,65.2324,1900.0
2005-01-26 09:40:00,82.23,82.23,82.09,82.13,3200.0,65.2801,65.2801,65.1689,65.2007,3200.0
2005-01-26 09:45:00,82.13,82.2,82.13,82.2,2500.0,65.2007,65.2563,65.2007,65.2563,2500.0
2005-01-26 09:50:00,82.2,82.2,82.06,82.06,1400.0,65.2563,65.2563,65.1451,65.1451,1400.0
2005-01-26 09:55:00,82.06,82.2,82.0,82.04,4100.0,65.1451,65.2563,65.0975,65.1292,4100.0
2005-01-26 10:00:00,82.03,82.2,82.03,82.2,3000.0,65.1213,65.2563,65.1213,65.2563,3000.0
2005-01-26 10:05:00,82.17,82.29,82.17,82.29,2600.0,65.2324,65.3277,65.2324,65.3277,2600.0
2005-01-26 10:10:00,82.34,82.38,82.32,82.38,1000.0,65.3674,65.3992,65.3515,65.3992,1000.0
2005-01-26 10:15:00,82.38,82.39,82.36,82.38,2700.0,65.3992,65.4071,65.3833,65.3992,2700.0
2005-01-26 10:20:00,82.36,82.37,82.3,82.34,2600.0,65.3833,65.3912,65.3357,65.3674,2600.0
2005-01-26 10:25:00,82.3,82.35,82.29,82.3,2100.0,65.3357,65.3753,65.3277,65.3357,2100.0
2005-01-26 10:30:00,82.3,82.36,82.28,82.36,3300.0,65.3357,65.3833,65.3198,65.3833,3300.0
2005-01-26 10:35:00,82.35,82.39,82.31,82.38,4400.0,65.3753,65.4071,65.3436,65.3992,4400.0
2005-01-26 10:40:00,82.38,82.47,82.38,82.44,2900.0,65.3992,65.4706,65.3992,65.4468,2900.0
2005-01-26 10:45:00,82.44,82.44,82.36,82.37,3700.0,65.4468,65.4468,65.3833,65.3912,3700.0
2005-01-26 10:50:00,82.37,82.42,82.34,82.42,7300.0,65.3912,65.4309,65.3674,65.4309,7300.0
2005-01-26 10:55:00,82.42,82.49,82.4,82.48,5600.0,65.4309,65.4865,65.415,65.4785,5600.0
2005-01-26 11:00:00,82.49,82.49,82.48,82.48,1600.0,65.4865,65.4865,65.4785,65.4785,1600.0
2005-01-26 11:05:00,82.47,82.48,82.24,82.24,4200.0,65.4706,65.4785,65.288,65.288,4200.0
2005-01-26 11:10:00,82.31,82.34,82.31,82.34,4600.0,65.3436,65.3674,65.3436,65.3674,4600.0
2005-01-26 11:15:00,82.33,82.37,82.33,82.37,1600.0,65.3595,65.3912,65.3595,65.3912,1600.0
2005-01-26 11:20:00,82.4,82.44,82.1,82.12,7000.0,65.415,65.4468,65.1769,65.1928,7000.0
2005-01-26 11:25:00,82.12,82.25,82.12,82.17,4200.0,65.1928,65.296,65.1928,65.2324,4200.0
2005-01-26 11:30:00,82.19,82.24,82.18,82.18,1500.0,65.2483,65.288,65.2404,65.2404,1500.0
2005-01-26 11:35:00,82.2,82.23,82.13,82.19,4400.0,65.2563,65.2801,65.2007,65.2483,4400.0
2005-01-26 11:40:00,82.16,82.17,82.14,82.17,1300.0,65.2245,65.2324,65.2086,65.2324,1300.0
2005-01-26 11:45:00,82.21,82.24,82.18,82.18,6400.0,65.2642,65.288,65.2404,65.2404,6400.0
2005-01-26 11:50:00,82.18,82.19,82.13,82.19,1600.0,65.2404,65.2483,65.2007,65.2483,1600.0
2005-01-26 11:55:00,82.18,82.28,82.18,82.27,3000.0,65.2404,65.3198,65.2404,65.3118,3000.0
2005-01-26 12:00:00,82.36,82.36,82.31,82.31,3000.0,65.3833,65.3833,65.3436,65.3436,3000.0
2005-01-26 12:05:00,82.3,82.32,82.29,82.31,1800.0,65.3357,65.3515,65.3277,65.3436,1800.0
2005-01-26 12:10:00,82.34,82.42,82.28,82.4,2900.0,65.3674,65.4309,65.3198,65.415,2900.0
2005-01-26 12:15:00,82.41,82.43,82.38,82.38,1400.0,65.423,65.4389,65.3992,65.3992,1400.0
2005-01-26 12:20:00,82.37,82.44,82.37,82.43,5900.0,65.3912,65.4468,65.3912,65.4389,5900.0
2005-01-26 12:25:00,82.43,82.44,82.42,82.42,1800.0,65.4389,65.4468,65.4309,65.4309,1800.0
2005-01-26 12:30:00,82.43,82.43,82.42,82.42,1100.0,65.4389,65.4389,65.4309,65.4309,1100.0
2005-01-26 12:35:00,82.42,82.45,82.42,82.45,4700.0,65.4309,65.4547,65.4309,65.4547,4700.0
2005-01-26 12:40:00,82.45,82.64,82.45,82.61,3400.0,65.4547,65.6056,65.4547,65.5818,3400.0
2005-01-26 12:45:00,82.61,82.61,82.58,82.58,1300.0,65.5818,65.5818,65.5579,65.5579,1300.0
2005-01-26 12:50:00,82.58,82.58,82.55,82.56,900.0,65.5579,65.5579,65.5341,65.5421,900.0
2005-01-26 12:55:00,82.56,82.57,82.51,82.52,3100.0,65.5421,65.55,65.5024,65.5103,3100.0
2005-01-26 13:00:00,82.54,82.54,82.49,82.52,2000.0,65.5262,65.5262,65.4865,65.5103,2000.0
2005-01-26 13:05:00,82.51,82.59,82.51,82.56,2600.0,65.5024,65.5659,65.5024,65.5421,2600.0
2005-01-26 13:10:00,82.55,82.69,82.55,82.67,7100.0,65.5341,65.6453,65.5341,65.6294,7100.0
2005-01-26 13:15:00,82.67,82.68,82.63,82.63,2800.0,65.6294,65.6373,65.5976,65.5976,2800.0
2005-01-26 13:20:00,82.65,82.65,82.62,82.63,800.0,65.6135,65.6135,65.5897,65.5976,800.0
2005-01-26 13:25:00,82.63,82.64,82.61,82.62,1500.0,65.5976,65.6056,65.5818,65.5897,1500.0
2005-01-26 13:30:00,82.61,82.62,82.54,82.59,3100.0,65.5818,65.5897,65.5262,65.5659,3100.0
2005-01-26 13:35:00,82.59,82.62,82.58,82.6,1500.0,65.5659,65.5897,65.5579,65.5738,1500.0
2005-01-26 13:40:00,82.59,82.65,82.58,82.65,2500.0,65.5659,65.6135,65.5579,65.6135,2500.0
2005-01-26 13:45:00,82.65,82.73,82.65,82.72,7200.0,65.6135,65.677,65.6135,65.6691,7200.0
2005-01-26 13:50:00,82.72,82.74,82.71,82.71,2100.0,65.6691,65.685,65.6611,65.6611,2100.0
2005-01-26 13:55:00,82.78,83.21,82.77,83.05,35000.0,65.7167,66.0581,65.7088,65.9311,35000.0
2005-01-26 14:00:00,83.03,83.03,82.97,82.98,3500.0,65.9152,65.9152,65.8675,65.8755,3500.0
2005-01-26 14:05:00,82.99,83.01,82.93,82.95,5900.0,65.8834,65.8993,65.8358,65.8517,5900.0
2005-01-26 14:10:00,82.95,83.05,82.93,83.0,5800.0,65.8517,65.9311,65.8358,65.8914,5800.0
2005-01-26 14:15:00,83.0,83.0,82.95,82.95,1500.0,65.8914,65.8914,65.8517,65.8517,1500.0
2005-01-26 14:20:00,82.95,82.95,82.92,82.93,2300.0,65.8517,65.8517,65.8279,65.8358,2300.0
2005-01-26 14:25:00,82.93,82.97,82.88,82.89,3300.0,65.8358,65.8675,65.7961,65.804,3300.0
2005-01-26 14:30:00,82.89,82.91,82.89,82.9,1700.0,65.804,65.8199,65.804,65.812,1700.0
2005-01-26 14:35:00,82.91,82.93,82.89,82.9,1600.0,65.8199,65.8358,65.804,65.812,1600.0
2005-01-26 14:40:00,82.92,82.92,82.84,82.84,4600.0,65.8279,65.8279,65.7643,65.7643,4600.0
2005-01-26 14:45:00,82.83,82.86,82.81,82.86,1800.0,65.7564,65.7802,65.7405,65.7802,1800.0
2005-01-26 14:50:00,82.84,82.85,82.84,82.85,3800.0,65.7643,65.7723,65.7643,65.7723,3800.0
2005-01-26 14:55:00,82.84,82.85,82.81,82.85,2700.0,65.7643,65.7723,65.7405,65.7723,2700.0
2005-01-26 15:00:00,82.85,82.94,82.84,82.87,5600.0,65.7723,65.8437,65.7643,65.7882,5600.0
2005-01-26 15:05:00,82.83,82.83,82.79,82.8,1300.0,65.7564,65.7564,65.7246,65.7326,1300.0
2005-01-26 15:10:00,82.8,82.8,82.68,82.7,3700.0,65.7326,65.7326,65.6373,65.6532,3700.0
2005-01-26 15:15:00,82.65,82.68,82.64,82.66,3300.0,65.6135,65.6373,65.6056,65.6214,3300.0
2005-01-26 15:20:00,82.65,82.94,82.65,82.83,6600.0,65.6135,65.8437,65.6135,65.7564,6600.0
2005-01-26 15:25:00,82.82,82.82,82.76,82.77,3700.0,65.7485,65.7485,65.7008,65.7088,3700.0
2005-01-26 15:30:00,82.8,82.89,82.79,82.87,2300.0,65.7326,65.804,65.7246,65.7882,2300.0
2005-01-26 15:35:00,82.84,83.0,82.84,82.91,5900.0,65.7643,65.8914,65.7643,65.8199,5900.0
2005-01-26 15:40:00,82.93,82.93,82.82,82.83,6500.0,65.8358,65.8358,65.7485,65.7564,6500.0
2005-01-26 15:45:00,82.83,82.89,82.83,82.89,1500.0,65.7564,65.804,65.7564,65.804,1500.0
2005-01-26 15:50:00,82.89,83.0,82.85,82.86,18700.0,65.804,65.8914,65.7723,65.7802,18700.0
2005-01-26 15:55:00,82.86,82.91,82.83,82.88,14500.0,65.7802,65.8199,65.7564,65.7961,14500.0
2005-01-27 09:30:00,82.95,82.95,82.9,82.93,11300.0,65.8517,65.8517,65.812,65.8358,11300.0
2005-01-27 09:35:00,82.93,83.03,82.85,82.89,10800.0,65.8358,65.9152,65.7723,65.804,10800.0
2005-01-27 09:40:00,82.9,82.91,82.84,82.89,4000.0,65.812,65.8199,65.7643,65.804,4000.0
2005-01-27 09:45:00,82.91,83.07,82.91,83.06,8700.0,65.8199,65.9469,65.8199,65.939,8700.0
2005-01-27 09:50:00,83.07,83.17,83.06,83.17,4900.0,65.9469,66.0263,65.939,66.0263,4900.0
2005-01-27 09:55:00,83.16,83.26,83.16,83.2,10100.0,66.0184,66.0978,66.0184,66.0501,10100.0
2005-01-27 10:00:00,83.28,83.39,83.2,83.3,8000.0,66.1136,66.201,66.0501,66.1295,8000.0
2005-01-27 10:05:00,83.3,83.33,83.23,83.24,1600.0,66.1295,66.1533,66.074,66.0819,1600.0
2005-01-27 10:10:00,83.29,83.3,82.95,82.96,4100.0,66.1216,66.1295,65.8517,65.8596,4100.0
2005-01-27 10:15:00,82.96,83.04,82.83,82.96,22100.0,65.8596,65.9231,65.7564,65.8596,22100.0
2005-01-27 10:20:00,82.96,82.97,82.95,82.97,2300.0,65.8596,65.8675,65.8517,65.8675,2300.0
2005-01-27 10:25:00,82.99,83.1,82.99,83.04,4200.0,65.8834,65.9708,65.8834,65.9231,4200.0
2005-01-27 10:30:00,83.05,83.05,82.99,83.05,16000.0,65.9311,65.9311,65.8834,65.9311,16000.0
2005-01-27 10:35:00,83.02,83.06,82.87,83.06,5200.0,65.9072,65.939,65.7882,65.939,5200.0
2005-01-27 10:40:00,83.07,83.1,83.02,83.08,4600.0,65.9469,65.9708,65.9072,65.9549,4600.0
2005-01-27 10:45:00,83.07,83.08,83.02,83.07,4400.0,65.9469,65.9549,65.9072,65.9469,4400.0
2005-01-27 10:50:00,83.08,83.21,83.08,83.2,5900.0,65.9549,66.0581,65.9549,66.0501,5900.0
2005-01-27 10:55:00,83.2,83.31,83.19,83.31,2000.0,66.0501,66.1375,66.0422,66.1375,2000.0
2005-01-27 11:00:00,83.33,83.41,83.33,83.39,9300.0,66.1533,66.2169,66.1533,66.201,9300.0
2005-01-27 11:05:00,83.4,83.41,83.34,83.41,5800.0,66.2089,66.2169,66.1613,66.2169,5800.0
2005-01-27 11:10:00,83.44,83.45,83.42,83.45,5000.0,66.2407,66.2486,66.2248,66.2486,5000.0
2005-01-27 11:15:00,83.44,83.52,83.36,83.4,6300.0,66.2407,66.3042,66.1772,66.2089,6300.0
2005-01-27 11:20:00,83.4,83.42,83.3,83.36,2200.0,66.2089,66.2248,66.1295,66.1772,2200.0
2005-01-27 11:25:00,83.38,83.38,83.36,83.37,3200.0,66.193,66.193,66.1772,66.1851,3200.0
2005-01-27 11:30:00,83.36,83.47,83.35,83.42,13600.0,66.1772,66.2645,66.1692,66.2248,13600.0
2005-01-27 11:35:00,83.4,83.41,83.39,83.4,5200.0,66.2089,66.2169,66.201,66.2089,5200.0
2005-01-27 11:40:00,83.41,83.44,83.41,83.41,3900.0,66.2169,66.2407,66.2169,66.2169,3900.0
2005-01-27 11:45:00,83.42,83.43,83.38,83.39,4600.0,66.2248,66.2327,66.193,66.201,4600.0
2005-01-27 11:50:00,83.39,83.45,83.39,83.45,2500.0,66.201,66.2486,66.201,66.2486,2500.0
2005-01-27 11:55:00,83.45,83.46,83.4,83.41,6800.0,66.2486,66.2565,66.2089,66.2169,6800.0
2005-01-27 12:00:00,83.41,83.47,83.4,83.4,11900.0,66.2169,66.2645,66.2089,66.2089,11900.0
2005-01-27 12:05:00,83.4,83.49,83.38,83.46,47200.0,66.2089,66.2804,66.193,66.2565,47200.0
2005-01-27 12:10:00,83.46,83.5,83.45,83.49,10500.0,66.2565,66.2883,66.2486,66.2804,10500.0
2005-01-27 12:15:00,83.49,83.49,83.41,83.42,2800.0,66.2804,66.2804,66.2169,66.2248,2800.0
2005-01-27 12:20:00,83.44,83.49,83.44,83.48,700.0,66.2407,66.2804,66.2407,66.2724,700.0
2005-01-27 12:25:00,83.49,83.49,83.46,83.46,1100.0,66.2804,66.2804,66.2565,66.2565,1100.0
2005-01-27 12:30:00,83.45,83.5,83.45,83.5,1700.0,66.2486,66.2883,66.2486,66.2883,1700.0
2005-01-27 12:35:00,83.49,83.49,83.45,83.45,2400.0,66.2804,66.2804,66.2486,66.2486,2400.0
2005-01-27 12:40:00,83.45,83.49,83.45,83.48,3200.0,66.2486,66.2804,66.2486,66.2724,3200.0
2005-01-27 12:45:00,83.48,83.49,83.42,83.45,3900.0,66.2724,66.2804,66.2248,66.2486,3900.0
2005-01-27 12:50:00,83.45,83.48,83.45,83.48,6800.0,66.2486,66.2724,66.2486,66.2724,6800.0
2005-01-27 12:55:00,83.46,83.48,83.46,83.48,1300.0,66.2565,66.2724,66.2565,66.2724,1300.0
2005-01-27 13:00:00,83.47,83.5,83.47,83.49,7200.0,66.2645,66.2883,66.2645,66.2804,7200.0
2005-01-27 13:05:00,83.48,83.48,83.42,83.47,6600.0,66.2724,66.2724,66.2248,66.2645,6600.0
2005-01-27 13:10:00,83.48,83.49,83.46,83.46,6100.0,66.2724,66.2804,66.2565,66.2565,6100.0
2005-01-27 13:15:00,83.47,83.47,83.39,83.39,3500.0,66.2645,66.2645,66.201,66.201,3500.0
2005-01-27 13:20:00,83.42,83.5,83.42,83.49,3700.0,66.2248,66.2883,66.2248,66.2804,3700.0
2005-01-27 13:25:00,83.48,83.5,83.35,83.35,21700.0,66.2724,66.2883,66.1692,66.1692,21700.0
2005-01-27 13:30:00,83.35,83.44,83.3,83.41,7500.0,66.1692,66.2407,66.1295,66.2169,7500.0
2005-01-27 13:35:00,83.41,83.51,83.37,83.46,9100.0,66.2169,66.2962,66.1851,66.2565,9100.0
2005-01-27 13:40:00,83.48,83.55,83.43,83.46,5700.0,66.2724,66.328,66.2327,66.2565,5700.0
2005-01-27 13:45:00,83.48,83.48,83.33,83.39,7700.0,66.2724,66.2724,66.1533,66.201,7700.0
2005-01-27 13:50:00,83.49,83.67,83.49,83.67,44300.0,66.2804,66.4233,66.2804,66.4233,44300.0
2005-01-27 13:55:00,83.63,83.65,83.56,83.6,2700.0,66.3915,66.4074,66.3359,66.3677,2700.0
2005-01-27 14:00:00,83.59,83.77,83.59,83.69,10700.0,66.3597,66.5026,66.3597,66.4391,10700.0
2005-01-27 14:05:00,83.7,83.71,83.66,83.71,9000.0,66.4471,66.455,66.4153,66.455,9000.0
2005-01-27 14:10:00,83.71,83.78,83.7,83.76,53300.0,66.455,66.5106,66.4471,66.4947,53300.0
2005-01-27 14:15:00,83.8,83.91,83.79,83.83,12600.0,66.5265,66.6138,66.5185,66.5503,12600.0
2005-01-27 14:20:00,83.8,83.8,83.77,83.78,4100.0,66.5265,66.5265,66.5026,66.5106,4100.0
2005-01-27 14:25:00,83.75,83.8,83.74,83.74,22800.0,66.4868,66.5265,66.4788,66.4788,22800.0
2005-01-27 14:30:00,83.75,83.79,83.74,83.78,11500.0,66.4868,66.5185,66.4788,66.5106,11500.0
2005-01-27 14:35:00,83.77,83.86,83.77,83.81,34500.0,66.5026,66.5741,66.5026,66.5344,34500.0
2005-01-27 14:40:00,83.82,83.89,83.8,83.83,22700.0,66.5423,66.5979,66.5265,66.5503,22700.0
2005-01-27 14:45:00,83.84,83.84,83.72,83.75,5400.0,66.5582,66.5582,66.463,66.4868,5400.0
2005-01-27 14:50:00,83.75,83.8,83.75,83.8,6600.0,66.4868,66.5265,66.4868,66.5265,6600.0
2005-01-27 14:55:00,83.77,83.78,83.73,83.73,8000.0,66.5026,66.5106,66.4709,66.4709,8000.0
2005-01-27 15:00:00,83.73,83.75,83.67,83.75,8800.0,66.4709,66.4868,66.4233,66.4868,8800.0
2005-01-27 15:05:00,83.76,83.8,83.72,83.75,8500.0,66.4947,66.5265,66.463,66.4868,8500.0
2005-01-27 15:10:00,83.75,83.8,83.75,83.8,12500.0,66.4868,66.5265,66.4868,66.5265,12500.0
2005-01-27 15:15:00,83.8,83.96,83.8,83.96,9800.0,66.5265,66.6535,66.5265,66.6535,9800.0
2005-01-27 15:20:00,83.96,84.11,83.93,84.11,18000.0,66.6535,66.7726,66.6297,66.7726,18000.0
2005-01-27 15:25:00,84.17,84.18,84.08,84.11,9100.0,66.8202,66.8281,66.7487,66.7726,9100.0
2005-01-27 15:30:00,84.12,84.19,84.0,84.19,12800.0,66.7805,66.8361,66.6852,66.8361,12800.0
2005-01-27 15:35:00,84.2,84.22,84.18,84.19,11600.0,66.844,66.8599,66.8281,66.8361,11600.0
2005-01-27 15:40:00,84.18,84.25,84.13,84.19,5900.0,66.8281,66.8837,66.7884,66.8361,5900.0
2005-01-27 15:45:00,84.2,84.26,84.2,84.21,13400.0,66.844,66.8916,66.844,66.8519,13400.0
2005-01-27 15:50:00,84.2,84.2,84.13,84.13,10700.0,66.844,66.844,66.7884,66.7884,10700.0
2005-01-27 15:55:00,84.13,84.14,84.1,84.1,29600.0,66.7884,66.7964,66.7646,66.7646,29600.0
2005-01-28 09:30:00,83.98,84.05,83.9,84.05,8600.0,66.6694,66.7249,66.6058,66.7249,8600.0
2005-01-28 09:35:00,84.04,84.04,83.69,83.81,6200.0,66.717,66.717,66.4391,66.5344,6200.0
2005-01-28 09:40:00,83.82,83.91,83.71,83.75,4100.0,66.5423,66.6138,66.455,66.4868,4100.0
2005-01-28 09:45:00,83.7,83.71,83.6,83.61,5000.0,66.4471,66.455,66.3677,66.3756,5000.0
2005-01-28 09:50:00,83.62,83.64,83.62,83.64,4900.0,66.3836,66.3994,66.3836,66.3994,4900.0
2005-01-28 09:55:00,83.69,83.7,83.57,83.57,3600.0,66.4391,66.4471,66.3439,66.3439,3600.0
2005-01-28 10:00:00,83.58,83.73,83.54,83.73,5900.0,66.3518,66.4709,66.3201,66.4709,5900.0
2005-01-28 10:05:00,83.74,83.75,83.68,83.75,6400.0,66.4788,66.4868,66.4312,66.4868,6400.0
2005-01-28 10:10:00,83.73,83.78,83.72,83.72,3600.0,66.4709,66.5106,66.463,66.463,3600.0
2005-01-28 10:15:00,83.71,83.71,83.65,83.67,6500.0,66.455,66.455,66.4074,66.4233,6500.0
2005-01-28 10:20:00,83.75,83.84,83.74,83.83,4000.0,66.4868,66.5582,66.4788,66.5503,4000.0
2005-01-28 10:25:00,83.83,83.83,83.8,83.81,4400.0,66.5503,66.5503,66.5265,66.5344,4400.0
2005-01-28 10:30:00,83.81,83.82,83.8,83.82,4600.0,66.5344,66.5423,66.5265,66.5423,4600.0
2005-01-28 10:35:00,83.8,83.81,83.8,83.8,2800.0,66.5265,66.5344,66.5265,66.5265,2800.0
2005-01-28 10:40:00,83.81,83.83,83.8,83.81,4600.0,66.5344,66.5503,66.5265,66.5344,4600.0
2005-01-28 10:45:00,83.81,83.81,83.75,83.75,8400.0,66.5344,66.5344,66.4868,66.4868,8400.0
2005-01-28 10:50:00,83.75,83.75,83.64,83.65,17800.0,66.4868,66.4868,66.3994,66.4074,17800.0
2005-01-28 10:55:00,83.65,83.68,83.59,83.65,9500.0,66.4074,66.4312,66.3597,66.4074,9500.0
2005-01-28 11:00:00,83.64,83.7,83.6,83.7,13600.0,66.3994,66.4471,66.3677,66.4471,13600.0
2005-01-28 11:05:00,83.7,83.71,83.56,83.58,13000.0,66.4471,66.455,66.3359,66.3518,13000.0
2005-01-28 11:10:00,83.58,83.58,83.54,83.55,13600.0,66.3518,66.3518,66.3201,66.328,13600.0
2005-01-28 11:15:00,83.55,83.6,83.55,83.56,15900.0,66.328,66.3677,66.328,66.3359,15900.0
2005-01-28 11:20:00,83.56,83.61,83.53,83.59,32400.0,66.3359,66.3756,66.3121,66.3597,32400.0
2005-01-28 11:25:00,83.59,83.65,83.59,83.65,6700.0,66.3597,66.4074,66.3597,66.4074,6700.0
2005-01-28 11:30:00,83.73,83.76,83.73,83.75,17600.0,66.4709,66.4947,66.4709,66.4868,17600.0
2005-01-28 11:35:00,83.81,83.95,83.81,83.94,11100.0,66.5344,66.6455,66.5344,66.6376,11100.0
2005-01-28 11:40:00,83.96,84.05,83.95,83.99,11200.0,66.6535,66.7249,66.6455,66.6773,11200.0
2005-01-28 11:45:00,83.99,83.99,83.82,83.86,9800.0,66.6773,66.6773,66.5423,66.5741,9800.0
2005-01-28 11:50:00,83.86,83.86,83.81,83.84,5200.0,66.5741,66.5741,66.5344,66.5582,5200.0
2005-01-28 11:55:00,83.88,83.88,83.85,83.88,4400.0,66.59,66.59,66.5662,66.59,4400.0
2005-01-28 12:00:00,83.88,83.94,83.87,83.88,9500.0,66.59,66.6376,66.582,66.59,9500.0
2005-01-28 12:05:00,83.87,83.88,83.8,83.8,40100.0,66.582,66.59,66.5265,66.5265,40100.0
2005-01-28 12:10:00,83.79,83.81,83.79,83.81,16300.0,66.5185,66.5344,66.5185,66.5344,16300.0
2005-01-28 12:15:00,83.81,83.85,83.74,83.84,15200.0,66.5344,66.5662,66.4788,66.5582,15200.0
2005-01-28 12:20:00,83.85,83.85,83.79,83.79,2500.0,66.5662,66.5662,66.5185,66.5185,2500.0
2005-01-28 12:25:00,83.78,83.84,83.78,83.8,3200.0,66.5106,66.5582,66.5106,66.5265,3200.0
2005-01-28 12:30:00,83.79,83.81,83.78,83.78,2800.0,66.5185,66.5344,66.5106,66.5106,2800.0
2005-01-28 12:35:00,83.72,83.72,83.6,83.69,8600.0,66.463,66.463,66.3677,66.4391,8600.0
2005-01-28 12:40:00,83.74,83.81,83.74,83.78,2900.0,66.4788,66.5344,66.4788,66.5106,2900.0
2005-01-28 12:45:00,83.78,83.83,83.76,83.83,12400.0,66.5106,66.5503,66.4947,66.5503,12400.0
2005-01-28 12:50:00,83.86,83.9,83.82,83.82,6200.0,66.5741,66.6058,66.5423,66.5423,6200.0
2005-01-28 12:55:00,83.8,83.81,83.79,83.81,3600.0,66.5265,66.5344,66.5185,66.5344,3600.0
2005-01-28 13:00:00,83.8,83.89,83.8,83.88,4400.0,66.5265,66.5979,66.5265,66.59,4400.0
2005-01-28 13:05:00,83.87,83.93,83.85,83.86,4700.0,66.582,66.6297,66.5662,66.5741,4700.0
2005-01-28 13:10:00,83.86,83.86,83.8,83.82,28000.0,66.5741,66.5741,66.5265,66.5423,28000.0
2005-01-28 13:15:00,83.82,83.88,83.81,83.82,7500.0,66.5423,66.59,66.5344,66.5423,7500.0
2005-01-28 13:20:00,83.82,83.82,83.77,83.79,15900.0,66.5423,66.5423,66.5026,66.5185,15900.0
2005-01-28 13:25:00,83.8,83.88,83.8,83.84,7600.0,66.5265,66.59,66.5265,66.5582,7600.0
2005-01-28 13:30:00,83.83,83.83,83.8,83.82,4900.0,66.5503,66.5503,66.5265,66.5423,4900.0
2005-01-28 13:35:00,83.88,83.88,83.77,83.77,7100.0,66.59,66.59,66.5026,66.5026,7100.0
2005-01-28 13:40:00,83.78,83.8,83.75,83.8,6300.0,66.5106,66.5265,66.4868,66.5265,6300.0
2005-01-28 13:45:00,83.8,83.86,83.8,83.86,3300.0,66.5265,66.5741,66.5265,66.5741,3300.0
2005-01-28 13:50:00,83.83,83.83,83.8,83.83,8000.0,66.5503,66.5503,66.5265,66.5503,8000.0
2005-01-28 13:55:00,83.82,83.82,83.68,83.72,7000.0,66.5423,66.5423,66.4312,66.463,7000.0
2005-01-28 14:00:00,83.68,83.72,83.65,83.72,10300.0,66.4312,66.463,66.4074,66.463,10300.0
2005-01-28 14:05:00,83.7,83.7,83.65,83.66,9600.0,66.4471,66.4471,66.4074,66.4153,9600.0
2005-01-28 14:10:00,83.65,83.74,83.65,83.7,3400.0,66.4074,66.4788,66.4074,66.4471,3400.0
2005-01-28 14:15:00,83.71,83.72,83.7,83.71,3200.0,66.455,66.463,66.4471,66.455,3200.0
2005-01-28 14:20:00,83.71,83.71,83.7,83.71,5000.0,66.455,66.455,66.4471,66.455,5000.0
2005-01-28 14:25:00,83.71,83.78,83.71,83.78,4100.0,66.455,66.5106,66.455,66.5106,4100.0
2005-01-28 14:30:00,83.77,83.78,83.7,83.71,13500.0,66.5026,66.5106,66.4471,66.455,13500.0
2005-01-28 14:35:00,83.7,83.72,83.64,83.69,14800.0,66.4471,66.463,66.3994,66.4391,14800.0
2005-01-28 14:40:00,83.69,83.72,83.63,83.63,10800.0,66.4391,66.463,66.3915,66.3915,10800.0
2005-01-28 14:45:00,83.62,83.62,83.57,83.61,15500.0,66.3836,66.3836,66.3439,66.3756,15500.0
2005-01-28 14:50:00,83.61,83.63,83.59,83.6,7400.0,66.3756,66.3915,66.3597,66.3677,7400.0
2005-01-28 14:55:00,83.63,83.74,83.63,83.74,5500.0,66.3915,66.4788,66.3915,66.4788,5500.0
2005-01-28 15:00:00,83.74,83.89,83.71,83.89,13500.0,66.4788,66.5979,66.455,66.5979,13500.0
2005-01-28 15:05:00,83.82,83.89,83.82,83.87,22100.0,66.5423,66.5979,66.5423,66.582,22100.0
2005-01-28 15:10:00,83.88,83.94,83.87,83.94,10500.0,66.59,66.6376,66.582,66.6376,10500.0
2005-01-28 15:15:00,83.93,83.94,83.91,83.91,3900.0,66.6297,66.6376,66.6138,66.6138,3900.0
2005-01-28 15:20:00,83.91,83.91,83.86,83.86,3800.0,66.6138,66.6138,66.5741,66.5741,3800.0
2005-01-28 15:25:00,83.86,83.91,83.86,83.89,8500.0,66.5741,66.6138,66.5741,66.5979,8500.0
2005-01-28 15:30:00,83.89,83.9,83.87,83.9,7800.0,66.5979,66.6058,66.582,66.6058,7800.0
2005-01-28 15:35:00,83.91,83.98,83.9,83.98,9600.0,66.6138,66.6694,66.6058,66.6694,9600.0
2005-01-28 15:40:00,84.0,84.12,84.0,84.1,15600.0,66.6852,66.7805,66.6852,66.7646,15600.0
2005-01-28 15:45:00,84.09,84.09,84.0,84.03,6800.0,66.7567,66.7567,66.6852,66.7091,6800.0
2005-01-28 15:50:00,84.03,84.03,83.85,83.89,35300.0,66.7091,66.7091,66.5662,66.5979,35300.0
2005-01-28 15:55:00,83.87,83.94,83.86,83.94,9100.0,66.582,66.6376,66.5741,66.6376,9100.0
2005-01-31 09:30:00,84.15,84.4,84.11,84.4,7900.0,66.8043,67.0028,66.7726,67.0028,7900.0
2005-01-31 09:35:00,84.41,84.49,84.32,84.36,1900.0,67.0107,67.0742,66.9393,66.971,1900.0
2005-01-31 09:40:00,84.37,84.5,84.34,84.48,5700.0,66.979,67.0822,66.9552,67.0663,5700.0
2005-01-31 09:45:00,84.31,84.4,84.31,84.39,1500.0,66.9313,67.0028,66.9313,66.9948,1500.0
2005-01-31 09:50:00,84.4,84.42,84.35,84.38,1900.0,67.0028,67.0187,66.9631,66.9869,1900.0
2005-01-31 09:55:00,84.38,84.43,84.36,84.43,3200.0,66.9869,67.0266,66.971,67.0266,3200.0
2005-01-31 10:00:00,84.43,84.43,84.34,84.34,2800.0,67.0266,67.0266,66.9552,66.9552,2800.0
2005-01-31 10:05:00,84.34,84.39,84.34,84.34,3700.0,66.9552,66.9948,66.9552,66.9552,3700.0
2005-01-31 10:10:00,84.34,84.39,84.33,84.34,3700.0,66.9552,66.9948,66.9472,66.9552,3700.0
2005-01-31 10:15:00,84.35,84.43,84.33,84.37,3900.0,66.9631,67.0266,66.9472,66.979,3900.0
2005-01-31 10:20:00,84.34,84.35,84.31,84.32,5200.0,66.9552,66.9631,66.9313,66.9393,5200.0
2005-01-31 10:25:00,84.31,84.38,84.29,84.38,5100.0,66.9313,66.9869,66.9155,66.9869,5100.0
2005-01-31 10:30:00,84.4,84.45,84.28,84.31,5700.0,67.0028,67.0425,66.9075,66.9313,5700.0
2005-01-31 10:35:00,84.31,84.32,84.31,84.31,1000.0,66.9313,66.9393,66.9313,66.9313,1000.0
2005-01-31 10:40:00,84.31,84.34,84.3,84.3,1600.0,66.9313,66.9552,66.9234,66.9234,1600.0
2005-01-31 10:45:00,84.28,84.29,84.24,84.24,3800.0,66.9075,66.9155,66.8758,66.8758,3800.0
2005-01-31 10:50:00,84.25,84.25,84.15,84.18,2500.0,66.8837,66.8837,66.8043,66.8281,2500.0
2005-01-31 10:55:00,84.18,84.18,84.1,84.14,1900.0,66.8281,66.8281,66.7646,66.7964,1900.0
2005-01-31 11:00:00,84.14,84.14,84.02,84.02,3700.0,66.7964,66.7964,66.7011,66.7011,3700.0
2005-01-31 11:05:00,84.02,84.02,83.93,83.93,5600.0,66.7011,66.7011,66.6297,66.6297,5600.0
2005-01-31 11:10:00,83.93,83.96,83.92,83.95,3200.0,66.6297,66.6535,66.6217,66.6455,3200.0
2005-01-31 11:15:00,83.98,84.1,83.98,84.1,4100.0,66.6694,66.7646,66.6694,66.7646,4100.0
2005-01-31 11:20:00,84.09,84.22,84.09,84.22,3100.0,66.7567,66.8599,66.7567,66.8599,3100.0
2005-01-31 11:25:00,84.22,84.25,84.19,84.19,6700.0,66.8599,66.8837,66.8361,66.8361,6700.0
2005-01-31 11:30:00,84.19,84.25,84.16,84.16,5700.0,66.8361,66.8837,66.8123,66.8123,5700.0
2005-01-31 11:35:00,84.14,84.25,84.09,84.2,15400.0,66.7964,66.8837,66.7567,66.844,15400.0
2005-01-31 11:40:00,84.14,84.14,84.02,84.02,3300.0,66.7964,66.7964,66.7011,66.7011,3300.0
2005-01-31 11:45:00,84.02,84.02,83.87,83.9,9800.0,66.7011,66.7011,66.582,66.6058,9800.0
2005-01-31 11:50:00,83.9,83.97,83.9,83.97,1800.0,66.6058,66.6614,66.6058,66.6614,1800.0
2005-01-31 11:55:00,83.99,83.99,83.91,83.91,2800.0,66.6773,66.6773,66.6138,66.6138,2800.0
2005-01-31 12:00:00,83.88,83.91,83.83,83.83,8200.0,66.59,66.6138,66.5503,66.5503,8200.0
2005-01-31 12:05:00,83.8,83.8,83.74,83.74,6500.0,66.5265,66.5265,66.4788,66.4788,6500.0
2005-01-31 12:10:00,83.74,83.74,83.65,83.65,2500.0,66.4788,66.4788,66.4074,66.4074,2500.0
2005-01-31 12:15:00,83.65,83.66,83.64,83.65,4400.0,66.4074,66.4153,66.3994,66.4074,4400.0
2005-01-31 12:20:00,83.64,83.8,83.64,83.8,11700.0,66.3994,66.5265,66.3994,66.5265,11700.0
2005-01-31 12:25:00,83.72,83.78,83.66,83.7,12700.0,66.463,66.5106,66.4153,66.4471,12700.0
2005-01-31 12:30:00,83.69,83.69,83.66,83.66,2500.0,66.4391,66.4391,66.4153,66.4153,2500.0
2005-01-31 12:35:00,83.66,83.66,83.64,83.65,3800.0,66.4153,66.4153,66.3994,66.4074,3800.0
2005-01-31 12:40:00,83.65,83.68,83.64,83.64,9800.0,66.4074,66.4312,66.3994,66.3994,9800.0
2005-01-31 12:45:00,83.64,83.65,83.55,83.56,3600.0,66.3994,66.4074,66.328,66.3359,3600.0
2005-01-31 12:50:00,83.56,83.56,83.49,83.5,5900.0,66.3359,66.3359,66.2804,66.2883,5900.0
2005-01-31 12:55:00,83.5,83.5,83.48,83.49,6000.0,66.2883,66.2883,66.2724,66.2804,6000.0
2005-01-31 13:00:00,83.49,83.53,83.49,83.53,4700.0,66.2804,66.3121,66.2804,66.3121,4700.0
2005-01-31 13:05:00,83.54,83.6,83.53,83.58,1800.0,66.3201,66.3677,66.3121,66.3518,1800.0
2005-01-31 13:10:00,83.59,83.59,83.52,83.53,1400.0,66.3597,66.3597,66.3042,66.3121,1400.0
2005-01-31 13:15:00,83.51,83.61,83.48,83.61,2800.0,66.2962,66.3756,66.2724,66.3756,2800.0
2005-01-31 13:20:00,83.61,83.61,83.57,83.58,1900.0,66.3756,66.3756,66.3439,66.3518,1900.0
2005-01-31 13:25:00,83.58,83.58,83.52,83.55,1800.0,66.3518,66.3518,66.3042,66.328,1800.0
2005-01-31 13:30:00,83.53,83.6,83.53,83.6,2200.0,66.3121,66.3677,66.3121,66.3677,2200.0
2005-01-31 13:35:00,83.61,83.65,83.61,83.63,1000.0,66.3756,66.4074,66.3756,66.3915,1000.0
2005-01-31 13:40:00,83.65,83.7,83.65,83.68,1400.0,66.4074,66.4471,66.4074,66.4312,1400.0
2005-01-31 13:45:00,83.67,83.69,83.66,83.69,1800.0,66.4233,66.4391,66.4153,66.4391,1800.0
2005-01-31 13:50:00,83.67,83.67,83.58,83.58,2900.0,66.4233,66.4233,66.3518,66.3518,2900.0
2005-01-31 13:55:00,83.57,83.6,83.55,83.6,4400.0,66.3439,66.3677,66.328,66.3677,4400.0
2005-01-31 14:00:00,83.57,83.79,83.57,83.79,2600.0,66.3439,66.5185,66.3439,66.5185,2600.0
2005-01-31 14:05:00,83.8,83.89,83.8,83.89,1700.0,66.5265,66.5979,66.5265,66.5979,1700.0
2005-01-31 14:10:00,83.9,83.9,83.81,83.87,4300.0,66.6058,66.6058,66.5344,66.582,4300.0
2005-01-31 14:15:00,83.87,83.96,83.86,83.88,3900.0,66.582,66.6535,66.5741,66.59,3900.0
2005-01-31 14:20:00,83.87,83.9,83.86,83.9,1600.0,66.582,66.6058,66.5741,66.6058,1600.0
2005-01-31 14:25:00,83.91,83.91,83.83,83.83,1700.0,66.6138,66.6138,66.5503,66.5503,1700.0
2005-01-31 14:30:00,83.83,83.9,83.82,83.9,1500.0,66.5503,66.6058,66.5423,66.6058,1500.0
2005-01-31 14:35:00,83.89,84.05,83.89,84.05,2400.0,66.5979,66.7249,66.5979,66.7249,2400.0
2005-01-31 14:40:00,84.06,84.15,84.06,84.13,4700.0,66.7329,66.8043,66.7329,66.7884,4700.0
2005-01-31 14:45:00,84.14,84.16,84.14,84.16,1000.0,66.7964,66.8123,66.7964,66.8123,1000.0
2005-01-31 14:50:00,84.16,84.16,84.1,84.11,2400.0,66.8123,66.8123,66.7646,66.7726,2400.0
2005-01-31 14:55:00,84.11,84.16,84.1,84.1,2100.0,66.7726,66.8123,66.7646,66.7646,2100.0
2005-01-31 15:00:00,84.09,84.13,84.08,84.08,3600.0,66.7567,66.7884,66.7487,66.7487,3600.0
2005-01-31 15:05:00,84.05,84.07,84.0,84.01,4100.0,66.7249,66.7408,66.6852,66.6932,4100.0
2005-01-31 15:10:00,84.0,84.0,83.97,84.0,4600.0,66.6852,66.6852,66.6614,66.6852,4600.0
2005-01-31 15:15:00,84.0,84.01,83.82,83.82,5900.0,66.6852,66.6932,66.5423,66.5423,5900.0
2005-01-31 15:20:00,83.82,83.82,83.74,83.75,5500.0,66.5423,66.5423,66.4788,66.4868,5500.0
2005-01-31 15:25:00,83.75,83.75,83.72,83.72,8100.0,66.4868,66.4868,66.463,66.463,8100.0
2005-01-31 15:30:00,83.73,83.76,83.7,83.7,12700.0,66.4709,66.4947,66.4471,66.4471,12700.0
2005-01-31 15:35:00,83.7,83.7,83.61,83.66,20400.0,66.4471,66.4471,66.3756,66.4153,20400.0
2005-01-31 15:40:00,83.66,83.77,83.66,83.76,15700.0,66.4153,66.5026,66.4153,66.4947,15700.0
2005-01-31 15:45:00,83.76,83.79,83.75,83.78,11800.0,66.4947,66.5185,66.4868,66.5106,11800.0
2005-01-31 15:50:00,83.78,83.85,83.76,83.83,17000.0,66.5106,66.5662,66.4947,66.5503,17000.0
2005-01-31 15:55:00,83.82,83.83,83.77,83.77,13800.0,66.5423,66.5503,66.5026,66.5026,13800.0
2005-02-01 09:30:00,84.1,84.1,84.03,84.09,8100.0,66.7646,66.7646,66.7091,66.7567,8100.0
2005-02-01 09:35:00,84.09,84.19,83.96,83.98,5300.0,66.7567,66.8361,66.6535,66.6694,5300.0
2005-02-01 09:40:00,83.97,84.0,83.93,83.97,5400.0,66.6614,66.6852,66.6297,66.6614,5400.0
2005-02-01 09:45:00,83.98,83.98,83.77,83.78,9000.0,66.6694,66.6694,66.5026,66.5106,9000.0
2005-02-01 09:50:00,83.78,83.85,83.77,83.77,4600.0,66.5106,66.5662,66.5026,66.5026,4600.0
2005-02-01 09:55:00,83.75,83.77,83.73,83.77,3600.0,66.4868,66.5026,66.4709,66.5026,3600.0
2005-02-01 10:00:00,83.77,83.85,83.66,83.68,9000.0,66.5026,66.5662,66.4153,66.4312,9000.0
2005-02-01 10:05:00,83.69,83.76,83.63,83.66,3800.0,66.4391,66.4947,66.3915,66.4153,3800.0
2005-02-01 10:10:00,83.68,83.69,83.56,83.6,7500.0,66.4312,66.4391,66.3359,66.3677,7500.0
2005-02-01 10:15:00,83.6,83.67,83.6,83.62,5000.0,66.3677,66.4233,66.3677,66.3836,5000.0
2005-02-01 10:20:00,83.63,83.76,83.63,83.75,6300.0,66.3915,66.4947,66.3915,66.4868,6300.0
2005-02-01 10:25:00,83.76,83.89,83.76,83.87,4100.0,66.4947,66.5979,66.4947,66.582,4100.0
2005-02-01 10:30:00,83.89,83.96,83.81,83.94,7200.0,66.5979,66.6535,66.5344,66.6376,7200.0
2005-02-01 10:35:00,83.95,83.98,83.9,83.9,7000.0,66.6455,66.6694,66.6058,66.6058,7000.0
2005-02-01 10:40:00,83.9,83.97,83.86,83.86,9200.0,66.6058,66.6614,66.5741,66.5741,9200.0
2005-02-01 10:45:00,83.86,83.88,83.86,83.87,2600.0,66.5741,66.59,66.5741,66.582,2600.0
2005-02-01 10:50:00,83.87,83.88,83.83,83.88,4100.0,66.582,66.59,66.5503,66.59,4100.0
2005-02-01 10:55:00,83.86,83.88,83.84,83.86,6200.0,66.5741,66.59,66.5582,66.5741,6200.0
2005-02-01 11:00:00,83.86,83.88,83.83,83.88,10700.0,66.5741,66.59,66.5503,66.59,10700.0
2005-02-01 11:05:00,83.87,83.88,83.81,83.85,1700.0,66.582,66.59,66.5344,66.5662,1700.0
2005-02-01 11:10:00,83.85,83.89,83.84,83.89,2700.0,66.5662,66.5979,66.5582,66.5979,2700.0
2005-02-01 11:15:00,83.88,83.96,83.87,83.96,8100.0,66.59,66.6535,66.582,66.6535,8100.0
2005-02-01 11:20:00,83.96,83.97,83.92,83.95,8400.0,66.6535,66.6614,66.6217,66.6455,8400.0
2005-02-01 11:25:00,83.96,83.98,83.96,83.98,2200.0,66.6535,66.6694,66.6535,66.6694,2200.0
2005-02-01 11:30:00,83.98,84.06,83.98,84.06,7500.0,66.6694,66.7329,66.6694,66.7329,7500.0
2005-02-01 11:35:00,84.07,84.12,84.07,84.11,4100.0,66.7408,66.7805,66.7408,66.7726,4100.0
2005-02-01 11:40:00,84.1,84.15,84.1,84.15,4700.0,66.7646,66.8043,66.7646,66.8043,4700.0
2005-02-01 11:45:00,84.15,84.26,84.15,84.26,6600.0,66.8043,66.8916,66.8043,66.8916,6600.0
2005-02-01 11:50:00,84.22,84.22,84.2,84.21,5000.0,66.8599,66.8599,66.844,66.8519,5000.0
2005-02-01 11:55:00,84.2,84.26,84.2,84.26,2700.0,66.844,66.8916,66.844,66.8916,2700.0
2005-02-01 12:00:00,84.28,84.34,84.26,84.32,5800.0,66.9075,66.9552,66.8916,66.9393,5800.0
2005-02-01 12:05:00,84.32,84.49,84.32,84.46,27100.0,66.9393,67.0742,66.9393,67.0504,27100.0
2005-02-01 12:10:00,84.48,84.48,84.34,84.36,2500.0,67.0663,67.0663,66.9552,66.971,2500.0
2005-02-01 12:15:00,84.35,84.35,84.28,84.28,1100.0,66.9631,66.9631,66.9075,66.9075,1100.0
2005-02-01 12:20:00,84.28,84.29,84.2,84.25,7300.0,66.9075,66.9155,66.844,66.8837,7300.0
2005-02-01 12:25:00,84.24,84.24,84.14,84.14,3900.0,66.8758,66.8758,66.7964,66.7964,3900.0
2005-02-01 12:30:00,84.13,84.17,84.13,84.16,3300.0,66.7884,66.8202,66.7884,66.8123,3300.0
2005-02-01 12:35:00,84.15,84.15,83.98,83.98,3200.0,66.8043,66.8043,66.6694,66.6694,3200.0
2005-02-01 12:40:00,84.0,84.0,83.97,83.97,4100.0,66.6852,66.6852,66.6614,66.6614,4100.0
2005-02-01 12:45:00,83.97,84.05,83.97,84.05,4500.0,66.6614,66.7249,66.6614,66.7249,4500.0
2005-02-01 12:50:00,84.04,84.05,84.0,84.01,1500.0,66.717,66.7249,66.6852,66.6932,1500.0
2005-02-01 12:55:00,84.02,84.02,83.99,84.0,1900.0,66.7011,66.7011,66.6773,66.6852,1900.0
2005-02-01 13:00:00,83.99,83.99,83.96,83.97,1900.0,66.6773,66.6773,66.6535,66.6614,1900.0
2005-02-01 13:05:00,83.98,84.1,83.98,84.1,10800.0,66.6694,66.7646,66.6694,66.7646,10800.0
2005-02-01 13:10:00,84.09,84.09,84.07,84.07,2500.0,66.7567,66.7567,66.7408,66.7408,2500.0
2005-02-01 13:15:00,84.07,84.07,84.06,84.07,1500.0,66.7408,66.7408,66.7329,66.7408,1500.0
2005-02-01 13:20:00,84.07,84.07,84.07,84.07,1100.0,66.7408,66.7408,66.7408,66.7408,1100.0
2005-02-01 13:25:00,84.07,84.08,84.07,84.08,3000.0,66.7408,66.7487,66.7408,66.7487,3000.0
2005-02-01 13:30:00,84.08,84.08,84.05,84.06,5700.0,66.7487,66.7487,66.7249,66.7329,5700.0
2005-02-01 13:35:00,84.06,84.06,84.05,84.05,1400.0,66.7329,66.7329,66.7249,66.7249,1400.0
2005-02-01 13:40:00,84.05,84.05,84.03,84.03,2500.0,66.7249,66.7249,66.7091,66.7091,2500.0
2005-02-01 13:45:00,84.02,84.09,84.02,84.08,6900.0,66.7011,66.7567,66.7011,66.7487,6900.0
2005-02-01 13:50:00,84.06,84.07,84.03,84.03,2300.0,66.7329,66.7408,66.7091,66.7091,2300.0
2005-02-01 13:55:00,84.04,84.15,84.04,84.15,3600.0,66.717,66.8043,66.717,66.8043,3600.0
2005-02-01 14:00:00,84.14,84.15,84.12,84.12,1600.0,66.7964,66.8043,66.7805,66.7805,1600.0
2005-02-01 14:05:00,84.12,84.15,84.12,84.15,3100.0,66.7805,66.8043,66.7805,66.8043,3100.0
2005-02-01 14:10:00,84.16,84.2,84.16,84.19,5500.0,66.8123,66.844,66.8123,66.8361,5500.0
2005-02-01 14:15:00,84.2,84.2,84.14,84.17,4000.0,66.844,66.844,66.7964,66.8202,4000.0
2005-02-01 14:20:00,84.17,84.31,84.16,84.31,4600.0,66.8202,66.9313,66.8123,66.9313,4600.0
2005-02-01 14:25:00,84.31,84.32,84.25,84.25,3300.0,66.9313,66.9393,66.8837,66.8837,3300.0
2005-02-01 14:30:00,84.22,84.35,84.22,84.35,6200.0,66.8599,66.9631,66.8599,66.9631,6200.0
2005-02-01 14:35:00,84.3,84.42,84.3,84.36,4000.0,66.9234,67.0187,66.9234,66.971,4000.0
2005-02-01 14:40:00,84.38,84.45,84.37,84.42,3400.0,66.9869,67.0425,66.979,67.0187,3400.0
2005-02-01 14:45:00,84.39,84.39,84.3,84.3,1900.0,66.9948,66.9948,66.9234,66.9234,1900.0
2005-02-01 14:50:00,84.32,84.41,84.31,84.41,4100.0,66.9393,67.0107,66.9313,67.0107,4100.0
2005-02-01 14:55:00,84.35,84.35,84.26,84.26,2400.0,66.9631,66.9631,66.8916,66.8916,2400.0
2005-02-01 15:00:00,84.26,84.3,84.25,84.3,3800.0,66.8916,66.9234,66.8837,66.9234,3800.0
2005-02-01 15:05:00,84.3,84.35,84.26,84.28,3600.0,66.9234,66.9631,66.8916,66.9075,3600.0
2005-02-01 15:10:00,84.28,84.41,84.27,84.41,4500.0,66.9075,67.0107,66.8996,67.0107,4500.0
2005-02-01 15:15:00,84.39,84.41,84.37,84.37,3400.0,66.9948,67.0107,66.979,66.979,3400.0
2005-02-01 15:20:00,84.39,84.4,84.37,84.39,1500.0,66.9948,67.0028,66.979,66.9948,1500.0
2005-02-01 15:25:00,84.37,84.39,84.33,84.34,4000.0,66.979,66.9948,66.9472,66.9552,4000.0
2005-02-01 15:30:00,84.37,84.37,84.29,84.33,2700.0,66.979,66.979,66.9155,66.9472,2700.0
2005-02-01 15:35:00,84.36,84.5,84.36,84.44,5500.0,66.971,67.0822,66.971,67.0345,5500.0
2005-02-01 15:40:00,84.44,84.44,84.41,84.43,2900.0,67.0345,67.0345,67.0107,67.0266,2900.0
2005-02-01 15:45:00,84.43,84.5,84.43,84.5,9200.0,67.0266,67.0822,67.0266,67.0822,9200.0
2005-02-01 15:50:00,84.5,84.55,84.49,84.54,7800.0,67.0822,67.1219,67.0742,67.1139,7800.0
2005-02-01 15:55:00,84.54,84.54,84.45,84.47,5100.0,67.1139,67.1139,67.0425,67.0584,5100.0
2005-02-02 09:30:00,84.0,84.0,83.64,83.68,22900.0,66.6852,66.6852,66.3994,66.4312,22900.0
2005-02-02 09:35:00,83.68,83.9,83.67,83.77,14500.0,66.4312,66.6058,66.4233,66.5026,14500.0
2005-02-02 09:40:00,83.76,83.77,83.68,83.74,6300.0,66.4947,66.5026,66.4312,66.4788,6300.0
2005-02-02 09:45:00,83.74,83.75,83.7,83.74,9600.0,66.4788,66.4868,66.4471,66.4788,9600.0
2005-02-02 09:50:00,83.72,83.86,83.72,83.84,9500.0,66.463,66.5741,66.463,66.5582,9500.0
2005-02-02 09:55:00,83.75,83.75,83.73,83.74,8700.0,66.4868,66.4868,66.4709,66.4788,8700.0
2005-02-02 10:00:00,83.74,83.74,83.7,83.71,7000.0,66.4788,66.4788,66.4471,66.455,7000.0
2005-02-02 10:05:00,83.7,83.71,83.68,83.71,7300.0,66.4471,66.455,66.4312,66.455,7300.0
2005-02-02 10:10:00,83.7,83.75,83.69,83.74,8000.0,66.4471,66.4868,66.4391,66.4788,8000.0
2005-02-02 10:15:00,83.73,83.8,83.69,83.76,8500.0,66.4709,66.5265,66.4391,66.4947,8500.0
2005-02-02 10:20:00,83.76,83.77,83.75,83.77,15600.0,66.4947,66.5026,66.4868,66.5026,15600.0
2005-02-02 10:25:00,83.77,83.77,83.68,83.69,9000.0,66.5026,66.5026,66.4312,66.4391,9000.0
2005-02-02 10:30:00,83.69,83.69,83.68,83.68,9700.0,66.4391,66.4391,66.4312,66.4312,9700.0
2005-02-02 10:35:00,83.69,83.7,83.68,83.69,14200.0,66.4391,66.4471,66.4312,66.4391,14200.0
2005-02-02 10:40:00,83.7,83.7,83.64,83.65,13600.0,66.4471,66.4471,66.3994,66.4074,13600.0
2005-02-02 10:45:00,83.65,83.65,83.64,83.65,9600.0,66.4074,66.4074,66.3994,66.4074,9600.0
2005-02-02 10:50:00,83.65,83.75,83.65,83.75,20100.0,66.4074,66.4868,66.4074,66.4868,20100.0
2005-02-02 10:55:00,83.74,83.9,83.74,83.9,11100.0,66.4788,66.6058,66.4788,66.6058,11100.0
2005-02-02 11:00:00,83.92,84.1,83.92,84.1,72600.0,66.6217,66.7646,66.6217,66.7646,72600.0
2005-02-02 11:05:00,84.12,84.25,84.07,84.08,35600.0,66.7805,66.8837,66.7408,66.7487,35600.0
2005-02-02 11:10:00,84.05,84.15,84.05,84.09,17800.0,66.7249,66.8043,66.7249,66.7567,17800.0
2005-02-02 11:15:00,84.08,84.09,84.04,84.04,16400.0,66.7487,66.7567,66.717,66.717,16400.0
2005-02-02 11:20:00,84.04,84.04,83.99,84.02,9400.0,66.717,66.717,66.6773,66.7011,9400.0
2005-02-02 11:25:00,84.06,84.09,84.06,84.09,2200.0,66.7329,66.7567,66.7329,66.7567,2200.0
2005-02-02 11:30:00,84.09,84.09,83.95,83.96,2200.0,66.7567,66.7567,66.6455,66.6535,2200.0
2005-02-02 11:35:00,83.93,84.1,83.88,84.1,7400.0,66.6297,66.7646,66.59,66.7646,7400.0
2005-02-02 11:40:00,84.1,84.16,84.06,84.14,1900.0,66.7646,66.8123,66.7329,66.7964,1900.0
2005-02-02 11:45:00,84.14,84.15,84.13,84.13,2800.0,66.7964,66.8043,66.7884,66.7884,2800.0
2005-02-02 11:50:00,84.14,84.15,84.13,84.14,2500.0,66.7964,66.8043,66.7884,66.7964,2500.0
2005-02-02 11:55:00,84.15,84.18,84.15,84.18,3800.0,66.8043,66.8281,66.8043,66.8281,3800.0
2005-02-02 12:00:00,84.18,84.25,84.18,84.24,4000.0,66.8281,66.8837,66.8281,66.8758,4000.0
2005-02-02 12:05:00,84.23,84.31,84.23,84.3,4200.0,66.8678,66.9313,66.8678,66.9234,4200.0
2005-02-02 12:10:00,84.3,84.3,84.2,84.22,4800.0,66.9234,66.9234,66.844,66.8599,4800.0
2005-02-02 12:15:00,84.22,84.23,84.19,84.19,7300.0,66.8599,66.8678,66.8361,66.8361,7300.0
2005-02-02 12:20:00,84.17,84.19,84.16,84.18,4700.0,66.8202,66.8361,66.8123,66.8281,4700.0
2005-02-02 12:25:00,84.17,84.21,84.17,84.21,4200.0,66.8202,66.8519,66.8202,66.8519,4200.0
2005-02-02 12:30:00,84.22,84.24,84.19,84.19,6800.0,66.8599,66.8758,66.8361,66.8361,6800.0
2005-02-02 12:35:00,84.22,84.22,84.17,84.2,6100.0,66.8599,66.8599,66.8202,66.844,6100.0
2005-02-02 12:40:00,84.21,84.23,84.21,84.23,4300.0,66.8519,66.8678,66.8519,66.8678,4300.0
2005-02-02 12:45:00,84.23,84.32,84.23,84.31,8700.0,66.8678,66.9393,66.8678,66.9313,8700.0
2005-02-02 12:50:00,84.31,84.41,84.31,84.4,7200.0,66.9313,67.0107,66.9313,67.0028,7200.0
2005-02-02 12:55:00,84.41,84.53,84.41,84.53,6200.0,67.0107,67.106,67.0107,67.106,6200.0
2005-02-02 13:00:00,84.52,84.52,84.51,84.52,4000.0,67.098,67.098,67.0901,67.098,4000.0
2005-02-02 13:05:00,84.52,84.52,84.38,84.39,12600.0,67.098,67.098,66.9869,66.9948,12600.0
2005-02-02 13:10:00,84.39,84.39,84.36,84.36,4300.0,66.9948,66.9948,66.971,66.971,4300.0
2005-02-02 13:15:00,84.36,84.53,84.36,84.53,12800.0,66.971,67.106,66.971,67.106,12800.0
2005-02-02 13:20:00,84.53,84.55,84.53,84.54,2100.0,67.106,67.1219,67.106,67.1139,2100.0
2005-02-02 13:25:00,84.54,84.54,84.51,84.52,2000.0,67.1139,67.1139,67.0901,67.098,2000.0
2005-02-02 13:30:00,84.52,84.56,84.5,84.5,3300.0,67.098,67.1298,67.0822,67.0822,3300.0
2005-02-02 13:35:00,84.5,84.59,84.49,84.58,9700.0,67.0822,67.1536,67.0742,67.1457,9700.0
2005-02-02 13:40:00,84.6,84.67,84.6,84.64,2400.0,67.1616,67.2171,67.1616,67.1933,2400.0
2005-02-02 13:45:00,84.63,84.65,84.6,84.61,5000.0,67.1854,67.2013,67.1616,67.1695,5000.0
2005-02-02 13:50:00,84.61,84.63,84.6,84.62,2900.0,67.1695,67.1854,67.1616,67.1774,2900.0
2005-02-02 13:55:00,84.63,84.64,84.62,84.63,2800.0,67.1854,67.1933,67.1774,67.1854,2800.0
2005-02-02 14:00:00,84.63,84.63,84.59,84.59,4200.0,67.1854,67.1854,67.1536,67.1536,4200.0
2005-02-02 14:05:00,84.58,84.67,84.58,84.67,5700.0,67.1457,67.2171,67.1457,67.2171,5700.0
2005-02-02 14:10:00,84.67,84.8,84.67,84.77,4300.0,67.2171,67.3203,67.2171,67.2965,4300.0
2005-02-02 14:15:00,84.78,84.8,84.73,84.8,5900.0,67.3045,67.3203,67.2648,67.3203,5900.0
2005-02-02 14:20:00,84.79,84.92,84.7,84.92,9400.0,67.3124,67.4156,67.2409,67.4156,9400.0
2005-02-02 14:25:00,84.94,84.99,84.93,84.97,21300.0,67.4315,67.4712,67.4235,67.4553,21300.0
2005-02-02 14:30:00,84.97,85.1,84.92,85.02,28300.0,67.4553,67.5585,67.4156,67.495,28300.0
2005-02-02 14:35:00,85.02,85.11,84.97,85.03,22500.0,67.495,67.5664,67.4553,67.5029,22500.0
2005-02-02 14:40:00,85.04,85.12,85.03,85.12,8600.0,67.5109,67.5744,67.5029,67.5744,8600.0
2005-02-02 14:45:00,85.11,85.2,85.09,85.2,10800.0,67.5664,67.6379,67.5506,67.6379,10800.0
2005-02-02 14:50:00,85.2,85.37,85.19,85.35,10500.0,67.6379,67.7728,67.6299,67.757,10500.0
2005-02-02 14:55:00,85.34,85.42,85.3,85.41,11400.0,67.749,67.8125,67.7173,67.8046,11400.0
2005-02-02 15:00:00,85.43,85.43,85.25,85.29,15200.0,67.8205,67.8205,67.6776,67.7093,15200.0
2005-02-02 15:05:00,85.3,85.36,85.27,85.28,13000.0,67.7173,67.7649,67.6935,67.7014,13000.0
2005-02-02 15:10:00,85.27,85.29,85.22,85.22,6700.0,67.6935,67.7093,67.6538,67.6538,6700.0
2005-02-02 15:15:00,85.22,85.32,85.22,85.3,9600.0,67.6538,67.7331,67.6538,67.7173,9600.0
2005-02-02 15:20:00,85.3,85.45,85.29,85.37,18200.0,67.7173,67.8363,67.7093,67.7728,18200.0
2005-02-02 15:25:00,85.37,85.38,85.34,85.35,11400.0,67.7728,67.7808,67.749,67.757,11400.0
2005-02-02 15:30:00,85.35,85.35,85.26,85.29,50000.0,67.757,67.757,67.6855,67.7093,50000.0
2005-02-02 15:35:00,85.29,85.35,85.27,85.35,16100.0,67.7093,67.757,67.6935,67.757,16100.0
2005-02-02 15:40:00,85.35,85.45,85.35,85.41,17300.0,67.757,67.8363,67.757,67.8046,17300.0
2005-02-02 15:45:00,85.43,85.5,85.39,85.47,10700.0,67.8205,67.876,67.7887,67.8522,10700.0
2005-02-02 15:50:00,85.48,85.48,85.42,85.43,38100.0,67.8602,67.8602,67.8125,67.8205,38100.0
2005-02-02 15:55:00,85.42,85.43,85.39,85.39,9600.0,67.8125,67.8205,67.7887,67.7887,9600.0
2005-02-03 09:30:00,85.0,85.44,85.0,85.43,22400.0,67.4791,67.8284,67.4791,67.8205,22400.0
2005-02-03 09:35:00,85.45,85.45,85.27,85.43,8800.0,67.8363,67.8363,67.6935,67.8205,8800.0
2005-02-03 09:40:00,85.43,85.43,85.3,85.4,10100.0,67.8205,67.8205,67.7173,67.7967,10100.0
2005-02-03 09:45:00,85.41,85.7,85.39,85.67,19500.0,67.8046,68.0348,67.7887,68.011,19500.0
2005-02-03 09:50:00,85.67,85.75,85.6,85.68,14300.0,68.011,68.0745,67.9554,68.0189,14300.0
2005-02-03 09:55:00,85.69,85.79,85.68,85.79,12400.0,68.0269,68.1063,68.0189,68.1063,12400.0
2005-02-03 10:00:00,85.78,85.79,85.6,85.65,8000.0,68.0983,68.1063,67.9554,67.9951,8000.0
2005-02-03 10:05:00,85.65,85.78,85.65,85.73,15400.0,67.9951,68.0983,67.9951,68.0586,15400.0
2005-02-03 10:10:00,85.73,85.74,85.6,85.61,12000.0,68.0586,68.0666,67.9554,67.9634,12000.0
2005-02-03 10:15:00,85.63,85.75,85.6,85.7,10600.0,67.9792,68.0745,67.9554,68.0348,10600.0
2005-02-03 10:20:00,85.71,85.76,85.71,85.75,3500.0,68.0428,68.0824,68.0428,68.0745,3500.0
2005-02-03 10:25:00,85.74,85.94,85.72,85.9,13200.0,68.0666,68.2253,68.0507,68.1936,13200.0
2005-02-03 10:30:00,85.87,85.95,85.87,85.95,10900.0,68.1698,68.2333,68.1698,68.2333,10900.0
2005-02-03 10:35:00,85.96,86.36,85.96,86.36,28400.0,68.2412,68.5588,68.2412,68.5588,28400.0
2005-02-03 10:40:00,86.35,86.67,86.34,86.67,11400.0,68.5508,68.8049,68.5429,68.8049,11400.0
2005-02-03 10:45:00,86.67,86.68,86.57,86.57,12200.0,68.8049,68.8128,68.7255,68.7255,12200.0
2005-02-03 10:50:00,86.51,86.52,86.2,86.23,14100.0,68.6779,68.6858,68.4318,68.4556,14100.0
2005-02-03 10:55:00,86.21,86.21,85.85,86.08,14700.0,68.4397,68.4397,68.1539,68.3365,14700.0
2005-02-03 11:00:00,86.06,86.06,85.92,86.0,10600.0,68.3206,68.3206,68.2095,68.273,10600.0
2005-02-03 11:05:00,86.0,86.21,86.0,86.21,13100.0,68.273,68.4397,68.273,68.4397,13100.0
2005-02-03 11:10:00,86.21,86.37,86.0,86.16,11100.0,68.4397,68.5667,68.273,68.4,11100.0
2005-02-03 11:15:00,86.22,86.22,86.18,86.21,4800.0,68.4476,68.4476,68.4159,68.4397,4800.0
2005-02-03 11:20:00,86.2,86.2,86.1,86.1,1100.0,68.4318,68.4318,68.3524,68.3524,1100.0
2005-02-03 11:25:00,86.1,86.1,86.03,86.08,6400.0,68.3524,68.3524,68.2968,68.3365,6400.0
2005-02-03 11:30:00,86.13,86.13,86.1,86.11,1100.0,68.3762,68.3762,68.3524,68.3603,1100.0
2005-02-03 11:35:00,86.09,86.09,86.06,86.06,4800.0,68.3444,68.3444,68.3206,68.3206,4800.0
2005-02-03 11:40:00,86.05,86.05,86.04,86.05,1300.0,68.3127,68.3127,68.3047,68.3127,1300.0
2005-02-03 11:45:00,86.04,86.05,85.99,86.05,5800.0,68.3047,68.3127,68.265,68.3127,5800.0
2005-02-03 11:50:00,86.1,86.3,86.09,86.3,11600.0,68.3524,68.5111,68.3444,68.5111,11600.0
2005-02-03 11:55:00,86.3,86.33,86.23,86.24,7300.0,68.5111,68.535,68.4556,68.4635,7300.0
2005-02-03 12:00:00,86.24,86.24,86.06,86.13,4600.0,68.4635,68.4635,68.3206,68.3762,4600.0
2005-02-03 12:05:00,86.14,86.15,86.05,86.06,1400.0,68.3841,68.3921,68.3127,68.3206,1400.0
2005-02-03 12:10:00,86.05,86.05,86.01,86.01,1700.0,68.3127,68.3127,68.2809,68.2809,1700.0
2005-02-03 12:15:00,86.0,86.0,85.98,85.98,1200.0,68.273,68.273,68.2571,68.2571,1200.0
2005-02-03 12:20:00,85.95,85.96,85.92,85.93,4800.0,68.2333,68.2412,68.2095,68.2174,4800.0
2005-02-03 12:25:00,85.92,85.93,85.86,85.86,3700.0,68.2095,68.2174,68.1618,68.1618,3700.0
2005-02-03 12:30:00,85.85,85.92,85.84,85.84,7500.0,68.1539,68.2095,68.146,68.146,7500.0
2005-02-03 12:35:00,85.85,85.85,85.82,85.83,3200.0,68.1539,68.1539,68.1301,68.138,3200.0
2005-02-03 12:40:00,85.81,85.81,85.72,85.72,3900.0,68.1221,68.1221,68.0507,68.0507,3900.0
2005-02-03 12:45:00,85.71,85.72,85.54,85.6,3100.0,68.0428,68.0507,67.9078,67.9554,3100.0
2005-02-03 12:50:00,85.55,85.6,85.46,85.46,6000.0,67.9157,67.9554,67.8443,67.8443,6000.0
2005-02-03 12:55:00,85.47,85.55,85.47,85.49,2600.0,67.8522,67.9157,67.8522,67.8681,2600.0
2005-02-03 13:00:00,85.49,85.6,85.49,85.51,3100.0,67.8681,67.9554,67.8681,67.884,3100.0
2005-02-03 13:05:00,85.52,85.67,85.51,85.67,2300.0,67.8919,68.011,67.884,68.011,2300.0
2005-02-03 13:10:00,85.63,85.67,85.62,85.67,3200.0,67.9792,68.011,67.9713,68.011,3200.0
2005-02-03 13:15:00,85.68,85.75,85.68,85.71,6600.0,68.0189,68.0745,68.0189,68.0428,6600.0
2005-02-03 13:20:00,85.69,85.79,85.69,85.78,1400.0,68.0269,68.1063,68.0269,68.0983,1400.0
2005-02-03 13:25:00,85.79,85.88,85.79,85.88,1200.0,68.1063,68.1777,68.1063,68.1777,1200.0
2005-02-03 13:30:00,85.88,85.93,85.8,85.85,5600.0,68.1777,68.2174,68.1142,68.1539,5600.0
2005-02-03 13:35:00,85.82,85.82,85.78,85.78,3800.0,68.1301,68.1301,68.0983,68.0983,3800.0
2005-02-03 13:40:00,85.79,85.79,85.72,85.75,2300.0,68.1063,68.1063,68.0507,68.0745,2300.0
2005-02-03 13:45:00,85.75,85.8,85.75,85.8,2900.0,68.0745,68.1142,68.0745,68.1142,2900.0
2005-02-03 13:50:00,85.8,85.81,85.8,85.81,2300.0,68.1142,68.1221,68.1142,68.1221,2300.0
2005-02-03 13:55:00,85.81,85.83,85.8,85.83,1400.0,68.1221,68.138,68.1142,68.138,1400.0
2005-02-03 14:00:00,85.87,85.91,85.87,85.89,1900.0,68.1698,68.2015,68.1698,68.1857,1900.0
2005-02-03 14:05:00,85.88,85.96,85.88,85.95,1600.0,68.1777,68.2412,68.1777,68.2333,1600.0
2005-02-03 14:10:00,85.93,85.93,85.86,85.92,3400.0,68.2174,68.2174,68.1618,68.2095,3400.0
2005-02-03 14:15:00,85.91,85.92,85.9,85.9,1000.0,68.2015,68.2095,68.1936,68.1936,1000.0
2005-02-03 14:20:00,85.91,85.94,85.85,85.85,4200.0,68.2015,68.2253,68.1539,68.1539,4200.0
2005-02-03 14:25:00,85.85,85.87,85.85,85.86,2300.0,68.1539,68.1698,68.1539,68.1618,2300.0
2005-02-03 14:30:00,85.85,85.85,85.77,85.82,3100.0,68.1539,68.1539,68.0904,68.1301,3100.0
2005-02-03 14:35:00,85.8,85.84,85.8,85.81,2400.0,68.1142,68.146,68.1142,68.1221,2400.0
2005-02-03 14:40:00,85.81,85.81,85.78,85.79,1300.0,68.1221,68.1221,68.0983,68.1063,1300.0
2005-02-03 14:45:00,85.8,85.82,85.8,85.82,900.0,68.1142,68.1301,68.1142,68.1301,900.0
2005-02-03 14:50:00,85.83,85.85,85.82,85.85,1800.0,68.138,68.1539,68.1301,68.1539,1800.0
2005-02-03 14:55:00,85.82,85.84,85.81,85.84,2200.0,68.1301,68.146,68.1221,68.146,2200.0
2005-02-03 15:00:00,85.85,85.88,85.8,85.81,3300.0,68.1539,68.1777,68.1142,68.1221,3300.0
2005-02-03 15:05:00,85.81,85.81,85.8,85.8,400.0,68.1221,68.1221,68.1142,68.1142,400.0
2005-02-03 15:10:00,85.81,85.81,85.79,85.8,5700.0,68.1221,68.1221,68.1063,68.1142,5700.0
2005-02-03 15:15:00,85.8,85.94,85.8,85.89,2600.0,68.1142,68.2253,68.1142,68.1857,2600.0
2005-02-03 15:20:00,85.88,85.88,85.84,85.85,3000.0,68.1777,68.1777,68.146,68.1539,3000.0
2005-02-03 15:25:00,85.85,86.02,85.85,86.02,6900.0,68.1539,68.2889,68.1539,68.2889,6900.0
2005-02-03 15:30:00,86.02,86.21,86.0,86.19,10800.0,68.2889,68.4397,68.273,68.4238,10800.0
2005-02-03 15:35:00,86.18,86.26,86.11,86.25,6300.0,68.4159,68.4794,68.3603,68.4714,6300.0
2005-02-03 15:40:00,86.24,86.25,86.18,86.2,7400.0,68.4635,68.4714,68.4159,68.4318,7400.0
2005-02-03 15:45:00,86.16,86.17,86.07,86.07,11700.0,68.4,68.4079,68.3285,68.3285,11700.0
2005-02-03 15:50:00,86.06,86.06,86.01,86.02,17900.0,68.3206,68.3206,68.2809,68.2889,17900.0
2005-02-03 15:55:00,86.01,86.19,86.01,86.19,16600.0,68.2809,68.4238,68.2809,68.4238,16600.0
2005-02-04 09:30:00,86.2,86.2,85.9,86.05,4600.0,68.4318,68.4318,68.1936,68.3127,4600.0
2005-02-04 09:35:00,86.05,86.19,86.05,86.19,2300.0,68.3127,68.4238,68.3127,68.4238,2300.0
2005-02-04 09:40:00,86.08,86.19,86.08,86.14,1200.0,68.3365,68.4238,68.3365,68.3841,1200.0
2005-02-04 09:45:00,86.14,86.2,86.13,86.14,3100.0,68.3841,68.4318,68.3762,68.3841,3100.0
2005-02-04 09:50:00,86.15,86.5,86.15,86.5,4700.0,68.3921,68.6699,68.3921,68.6699,4700.0
2005-02-04 09:55:00,86.41,86.54,86.2,86.21,4500.0,68.5985,68.7017,68.4318,68.4397,4500.0
2005-02-04 10:00:00,86.2,86.34,86.2,86.21,9000.0,68.4318,68.5429,68.4318,68.4397,9000.0
2005-02-04 10:05:00,86.19,86.19,85.93,85.94,7200.0,68.4238,68.4238,68.2174,68.2253,7200.0
2005-02-04 10:10:00,85.96,85.99,85.96,85.99,2300.0,68.2412,68.265,68.2412,68.265,2300.0
2005-02-04 10:15:00,85.99,86.15,85.95,86.15,3400.0,68.265,68.3921,68.2333,68.3921,3400.0
2005-02-04 10:20:00,86.1,86.1,86.06,86.06,200.0,68.3524,68.3524,68.3206,68.3206,200.0
2005-02-04 10:25:00,86.04,86.09,86.04,86.06,700.0,68.3047,68.3444,68.3047,68.3206,700.0
2005-02-04 10:30:00,86.03,86.03,86.02,86.03,1600.0,68.2968,68.2968,68.2889,68.2968,1600.0
2005-02-04 10:35:00,86.03,86.09,86.01,86.08,2600.0,68.2968,68.3444,68.2809,68.3365,2600.0
2005-02-04 10:40:00,86.05,86.15,86.01,86.12,8300.0,68.3127,68.3921,68.2809,68.3682,8300.0
2005-02-04 10:45:00,86.11,86.11,85.97,86.03,15500.0,68.3603,68.3603,68.2492,68.2968,15500.0
2005-02-04 10:50:00,86.04,86.18,86.04,86.06,3800.0,68.3047,68.4159,68.3047,68.3206,3800.0
2005-02-04 10:55:00,86.11,86.15,86.1,86.15,2500.0,68.3603,68.3921,68.3524,68.3921,2500.0
2005-02-04 11:00:00,86.15,86.2,86.15,86.2,1200.0,68.3921,68.4318,68.3921,68.4318,1200.0
2005-02-04 11:05:00,86.19,86.28,86.15,86.18,2400.0,68.4238,68.4953,68.3921,68.4159,2400.0
2005-02-04 11:10:00,86.16,86.17,86.15,86.15,2000.0,68.4,68.4079,68.3921,68.3921,2000.0
2005-02-04 11:15:00,86.08,86.12,86.06,86.12,3300.0,68.3365,68.3682,68.3206,68.3682,3300.0
2005-02-04 11:20:00,86.15,86.22,86.15,86.21,1600.0,68.3921,68.4476,68.3921,68.4397,1600.0
2005-02-04 11:25:00,86.21,86.23,86.21,86.23,2000.0,68.4397,68.4556,68.4397,68.4556,2000.0
2005-02-04 11:30:00,86.24,86.28,86.15,86.15,5700.0,68.4635,68.4953,68.3921,68.3921,5700.0
2005-02-04 11:35:00,86.15,86.24,86.15,86.21,4200.0,68.3921,68.4635,68.3921,68.4397,4200.0
2005-02-04 11:40:00,86.22,86.24,86.2,86.24,6000.0,68.4476,68.4635,68.4318,68.4635,6000.0
2005-02-04 11:45:00,86.23,86.24,86.21,86.24,3100.0,68.4556,68.4635,68.4397,68.4635,3100.0
2005-02-04 11:50:00,86.24,86.35,86.24,86.34,11000.0,68.4635,68.5508,68.4635,68.5429,11000.0
2005-02-04 11:55:00,86.35,86.35,86.22,86.28,17500.0,68.5508,68.5508,68.4476,68.4953,17500.0
2005-02-04 12:00:00,86.31,86.38,86.3,86.33,2900.0,68.5191,68.5746,68.5111,68.535,2900.0
2005-02-04 12:05:00,86.31,86.39,86.31,86.38,1600.0,68.5191,68.5826,68.5191,68.5746,1600.0
2005-02-04 12:10:00,86.35,86.35,86.34,86.34,2000.0,68.5508,68.5508,68.5429,68.5429,2000.0
2005-02-04 12:15:00,86.34,86.35,86.3,86.32,2800.0,68.5429,68.5508,68.5111,68.527,2800.0
2005-02-04 12:20:00,86.32,86.35,86.3,86.3,1800.0,68.527,68.5508,68.5111,68.5111,1800.0
2005-02-04 12:25:00,86.31,86.31,86.29,86.31,2800.0,68.5191,68.5191,68.5032,68.5191,2800.0
2005-02-04 12:30:00,86.32,86.33,86.32,86.33,400.0,68.527,68.535,68.527,68.535,400.0
2005-02-04 12:35:00,86.33,86.34,86.33,86.33,1300.0,68.535,68.5429,68.535,68.535,1300.0
2005-02-04 12:40:00,86.33,86.33,86.29,86.3,5400.0,68.535,68.535,68.5032,68.5111,5400.0
2005-02-04 12:45:00,86.3,86.3,86.24,86.29,5900.0,68.5111,68.5111,68.4635,68.5032,5900.0
2005-02-04 12:50:00,86.29,86.3,86.28,86.3,2900.0,68.5032,68.5111,68.4953,68.5111,2900.0
2005-02-04 12:55:00,86.3,86.37,86.29,86.37,4700.0,68.5111,68.5667,68.5032,68.5667,4700.0
2005-02-04 13:00:00,86.33,86.35,86.31,86.34,1300.0,68.535,68.5508,68.5191,68.5429,1300.0
2005-02-04 13:05:00,86.34,86.35,86.31,86.31,300.0,68.5429,68.5508,68.5191,68.5191,300.0
2005-02-04 13:10:00,86.32,86.32,86.3,86.32,1100.0,68.527,68.527,68.5111,68.527,1100.0
2005-02-04 13:15:00,86.28,86.28,86.27,86.27,700.0,68.4953,68.4953,68.4873,68.4873,700.0
2005-02-04 13:20:00,86.26,86.27,86.23,86.24,800.0,68.4794,68.4873,68.4556,68.4635,800.0
2005-02-04 13:25:00,86.25,86.35,86.25,86.35,2000.0,68.4714,68.5508,68.4714,68.5508,2000.0
2005-02-04 13:30:00,86.34,86.35,86.33,86.33,300.0,68.5429,68.5508,68.535,68.535,300.0
2005-02-04 13:35:00,86.33,86.35,86.31,86.31,5000.0,68.535,68.5508,68.5191,68.5191,5000.0
2005-02-04 13:40:00,86.34,86.42,86.34,86.42,2400.0,68.5429,68.6064,68.5429,68.6064,2400.0
2005-02-04 13:45:00,86.42,86.44,86.32,86.37,2900.0,68.6064,68.6223,68.527,68.5667,2900.0
2005-02-04 13:50:00,86.36,86.36,86.29,86.3,900.0,68.5588,68.5588,68.5032,68.5111,900.0
2005-02-04 13:55:00,86.3,86.37,86.3,86.37,1400.0,68.5111,68.5667,68.5111,68.5667,1400.0
2005-02-04 14:00:00,86.38,86.44,86.36,86.43,4600.0,68.5746,68.6223,68.5588,68.6143,4600.0
2005-02-04 14:05:00,86.43,86.44,86.39,86.4,2300.0,68.6143,68.6223,68.5826,68.5905,2300.0
2005-02-04 14:10:00,86.4,86.44,86.35,86.44,5900.0,68.5905,68.6223,68.5508,68.6223,5900.0
2005-02-04 14:15:00,86.42,86.44,86.36,86.38,6300.0,68.6064,68.6223,68.5588,68.5746,6300.0
2005-02-04 14:20:00,86.38,86.4,86.38,86.4,1300.0,68.5746,68.5905,68.5746,68.5905,1300.0
2005-02-04 14:25:00,86.4,86.4,86.35,86.35,1700.0,68.5905,68.5905,68.5508,68.5508,1700.0
2005-02-04 14:30:00,86.35,86.36,86.29,86.3,10900.0,68.5508,68.5588,68.5032,68.5111,10900.0
2005-02-04 14:35:00,86.29,86.29,86.25,86.27,3500.0,68.5032,68.5032,68.4714,68.4873,3500.0
2005-02-04 14:40:00,86.27,86.27,86.22,86.26,14300.0,68.4873,68.4873,68.4476,68.4794,14300.0
2005-02-04 14:45:00,86.24,86.26,86.21,86.24,3300.0,68.4635,68.4794,68.4397,68.4635,3300.0
2005-02-04 14:50:00,86.21,86.23,86.21,86.23,1800.0,68.4397,68.4556,68.4397,68.4556,1800.0
2005-02-04 14:55:00,86.23,86.27,86.22,86.27,2800.0,68.4556,68.4873,68.4476,68.4873,2800.0
2005-02-04 15:00:00,86.26,86.29,86.25,86.29,5700.0,68.4794,68.5032,68.4714,68.5032,5700.0
2005-02-04 15:05:00,86.29,86.29,86.27,86.28,5000.0,68.5032,68.5032,68.4873,68.4953,5000.0
2005-02-04 15:10:00,86.28,86.28,86.24,86.26,4500.0,68.4953,68.4953,68.4635,68.4794,4500.0
2005-02-04 15:15:00,86.26,86.3,86.23,86.3,9800.0,68.4794,68.5111,68.4556,68.5111,9800.0
2005-02-04 15:20:00,86.3,86.4,86.29,86.32,9300.0,68.5111,68.5905,68.5032,68.527,9300.0
2005-02-04 15:25:00,86.32,86.37,86.3,86.37,3600.0,68.527,68.5667,68.5111,68.5667,3600.0
2005-02-04 15:30:00,86.37,86.4,86.36,86.36,4700.0,68.5667,68.5905,68.5588,68.5588,4700.0
2005-02-04 15:35:00,86.37,86.49,86.35,86.45,5600.0,68.5667,68.662,68.5508,68.6302,5600.0
2005-02-04 15:40:00,86.45,86.48,86.39,86.46,6400.0,68.6302,68.654,68.5826,68.6382,6400.0
2005-02-04 15:45:00,86.45,86.46,86.4,86.44,22400.0,68.6302,68.6382,68.5905,68.6223,22400.0
2005-02-04 15:50:00,86.45,86.45,86.41,86.42,19000.0,68.6302,68.6302,68.5985,68.6064,19000.0
2005-02-04 15:55:00,86.4,86.41,86.32,86.32,21900.0,68.5905,68.5985,68.527,68.527,21900.0
2005-02-07 09:30:00,86.08,86.2,86.08,86.2,8600.0,68.3365,68.4318,68.3365,68.4318,8600.0
2005-02-07 09:35:00,86.17,86.25,86.1,86.1,10800.0,68.4079,68.4714,68.3524,68.3524,10800.0
2005-02-07 09:40:00,86.12,86.18,86.06,86.15,12100.0,68.3682,68.4159,68.3206,68.3921,12100.0
2005-02-07 09:45:00,86.11,86.17,86.1,86.11,9800.0,68.3603,68.4079,68.3524,68.3603,9800.0
2005-02-07 09:50:00,86.1,86.2,86.1,86.13,17800.0,68.3524,68.4318,68.3524,68.3762,17800.0
2005-02-07 09:55:00,86.12,86.18,86.1,86.13,8400.0,68.3682,68.4159,68.3524,68.3762,8400.0
2005-02-07 10:00:00,86.12,86.14,86.08,86.13,11400.0,68.3682,68.3841,68.3365,68.3762,11400.0
2005-02-07 10:05:00,86.14,86.18,86.13,86.16,5600.0,68.3841,68.4159,68.3762,68.4,5600.0
2005-02-07 10:10:00,86.17,86.17,86.09,86.09,12400.0,68.4079,68.4079,68.3444,68.3444,12400.0
2005-02-07 10:15:00,86.08,86.1,86.01,86.01,14400.0,68.3365,68.3524,68.2809,68.2809,14400.0
2005-02-07 10:20:00,86.01,86.06,86.0,86.06,21700.0,68.2809,68.3206,68.273,68.3206,21700.0
2005-02-07 10:25:00,86.04,86.04,86.0,86.01,7800.0,68.3047,68.3047,68.273,68.2809,7800.0
2005-02-07 10:30:00,86.01,86.01,85.91,85.92,33000.0,68.2809,68.2809,68.2015,68.2095,33000.0
2005-02-07 10:35:00,86.0,86.0,85.82,85.82,14700.0,68.273,68.273,68.1301,68.1301,14700.0
2005-02-07 10:40:00,85.82,85.82,85.72,85.74,4100.0,68.1301,68.1301,68.0507,68.0666,4100.0
2005-02-07 10:45:00,85.77,85.79,85.76,85.77,3300.0,68.0904,68.1063,68.0824,68.0904,3300.0
2005-02-07 10:50:00,85.75,85.9,85.75,85.89,3500.0,68.0745,68.1936,68.0745,68.1857,3500.0
2005-02-07 10:55:00,85.86,86.0,85.85,85.85,56400.0,68.1618,68.273,68.1539,68.1539,56400.0
2005-02-07 11:00:00,85.86,85.89,85.82,85.82,7400.0,68.1618,68.1857,68.1301,68.1301,7400.0
2005-02-07 11:05:00,85.83,85.87,85.82,85.86,4200.0,68.138,68.1698,68.1301,68.1618,4200.0
2005-02-07 11:10:00,85.86,85.94,85.86,85.94,8300.0,68.1618,68.2253,68.1618,68.2253,8300.0
2005-02-07 11:15:00,85.94,85.94,85.85,85.91,35800.0,68.2253,68.2253,68.1539,68.2015,35800.0
2005-02-07 11:20:00,85.91,85.94,85.9,85.9,11500.0,68.2015,68.2253,68.1936,68.1936,11500.0
2005-02-07 11:25:00,85.9,85.9,85.83,85.85,4000.0,68.1936,68.1936,68.138,68.1539,4000.0
2005-02-07 11:30:00,85.85,85.85,85.82,85.82,1100.0,68.1539,68.1539,68.1301,68.1301,1100.0
2005-02-07 11:35:00,85.79,85.83,85.77,85.77,3500.0,68.1063,68.138,68.0904,68.0904,3500.0
2005-02-07 11:40:00,85.74,85.75,85.65,85.67,3700.0,68.0666,68.0745,67.9951,68.011,3700.0
2005-02-07 11:45:00,85.7,85.7,85.67,85.69,3000.0,68.0348,68.0348,68.011,68.0269,3000.0
2005-02-07 11:50:00,85.68,85.68,85.56,85.57,4700.0,68.0189,68.0189,67.9237,67.9316,4700.0
2005-02-07 11:55:00,85.55,85.62,85.55,85.58,4100.0,67.9157,67.9713,67.9157,67.9396,4100.0
2005-02-07 12:00:00,85.57,85.58,85.55,85.55,2000.0,67.9316,67.9396,67.9157,67.9157,2000.0
2005-02-07 12:05:00,85.55,85.58,85.54,85.55,4900.0,67.9157,67.9396,67.9078,67.9157,4900.0
2005-02-07 12:10:00,85.57,85.73,85.57,85.67,2800.0,67.9316,68.0586,67.9316,68.011,2800.0
2005-02-07 12:15:00,85.63,85.65,85.57,85.57,3100.0,67.9792,67.9951,67.9316,67.9316,3100.0
2005-02-07 12:20:00,85.58,85.64,85.56,85.64,4200.0,67.9396,67.9872,67.9237,67.9872,4200.0
2005-02-07 12:25:00,85.69,85.74,85.64,85.74,23400.0,68.0269,68.0666,67.9872,68.0666,23400.0
2005-02-07 12:30:00,85.8,85.88,85.8,85.83,4200.0,68.1142,68.1777,68.1142,68.138,4200.0
2005-02-07 12:35:00,85.83,85.83,85.76,85.78,1600.0,68.138,68.138,68.0824,68.0983,1600.0
2005-02-07 12:40:00,85.76,85.82,85.76,85.82,3500.0,68.0824,68.1301,68.0824,68.1301,3500.0
2005-02-07 12:45:00,85.82,85.82,85.82,85.82,1700.0,68.1301,68.1301,68.1301,68.1301,1700.0
2005-02-07 12:50:00,85.84,85.87,85.84,85.85,900.0,68.146,68.1698,68.146,68.1539,900.0
2005-02-07 12:55:00,85.84,85.86,85.68,85.68,17400.0,68.146,68.1618,68.0189,68.0189,17400.0
2005-02-07 13:00:00,85.68,85.74,85.68,85.7,3400.0,68.0189,68.0666,68.0189,68.0348,3400.0
2005-02-07 13:05:00,85.72,85.78,85.66,85.72,6500.0,68.0507,68.0983,68.0031,68.0507,6500.0
2005-02-07 13:10:00,85.72,85.78,85.72,85.78,2300.0,68.0507,68.0983,68.0507,68.0983,2300.0
2005-02-07 13:15:00,85.71,85.82,85.64,85.76,26500.0,68.0428,68.1301,67.9872,68.0824,26500.0
2005-02-07 13:20:00,85.83,85.87,85.76,85.84,2500.0,68.138,68.1698,68.0824,68.146,2500.0
2005-02-07 13:25:00,85.84,85.86,85.8,85.8,2200.0,68.146,68.1618,68.1142,68.1142,2200.0
2005-02-07 13:30:00,85.75,85.76,85.7,85.7,3000.0,68.0745,68.0824,68.0348,68.0348,3000.0
2005-02-07 13:35:00,85.73,85.74,85.72,85.73,2600.0,68.0586,68.0666,68.0507,68.0586,2600.0
2005-02-07 13:40:00,85.73,85.77,85.7,85.71,1900.0,68.0586,68.0904,68.0348,68.0428,1900.0
2005-02-07 13:45:00,85.71,85.73,85.7,85.73,6100.0,68.0428,68.0586,68.0348,68.0586,6100.0
2005-02-07 13:50:00,85.72,85.72,85.65,85.66,7500.0,68.0507,68.0507,67.9951,68.0031,7500.0
2005-02-07 13:55:00,85.61,85.63,85.58,85.58,2300.0,67.9634,67.9792,67.9396,67.9396,2300.0
2005-02-07 14:00:00,85.58,85.67,85.58,85.6,13500.0,67.9396,68.011,67.9396,67.9554,13500.0
2005-02-07 14:05:00,85.61,85.65,85.6,85.64,3900.0,67.9634,67.9951,67.9554,67.9872,3900.0
2005-02-07 14:10:00,85.65,85.7,85.65,85.7,2300.0,67.9951,68.0348,67.9951,68.0348,2300.0
2005-02-07 14:15:00,85.7,85.73,85.69,85.72,3300.0,68.0348,68.0586,68.0269,68.0507,3300.0
2005-02-07 14:20:00,85.72,85.76,85.71,85.76,4100.0,68.0507,68.0824,68.0428,68.0824,4100.0
2005-02-07 14:25:00,85.75,85.76,85.7,85.74,3800.0,68.0745,68.0824,68.0348,68.0666,3800.0
2005-02-07 14:30:00,85.74,85.84,85.73,85.81,26400.0,68.0666,68.146,68.0586,68.1221,26400.0
2005-02-07 14:35:00,85.8,85.81,85.76,85.76,5500.0,68.1142,68.1221,68.0824,68.0824,5500.0
2005-02-07 14:40:00,85.77,85.8,85.75,85.78,2000.0,68.0904,68.1142,68.0745,68.0983,2000.0
2005-02-07 14:45:00,85.79,85.8,85.77,85.8,3400.0,68.1063,68.1142,68.0904,68.1142,3400.0
2005-02-07 14:50:00,85.8,85.8,85.78,85.78,7300.0,68.1142,68.1142,68.0983,68.0983,7300.0
2005-02-07 14:55:00,85.79,85.8,85.77,85.78,3400.0,68.1063,68.1142,68.0904,68.0983,3400.0
2005-02-07 15:00:00,85.79,85.8,85.75,85.75,7000.0,68.1063,68.1142,68.0745,68.0745,7000.0
2005-02-07 15:05:00,85.75,85.8,85.75,85.8,6700.0,68.0745,68.1142,68.0745,68.1142,6700.0
2005-02-07 15:10:00,85.79,85.88,85.77,85.87,2400.0,68.1063,68.1777,68.0904,68.1698,2400.0
2005-02-07 15:15:00,85.87,85.97,85.87,85.95,7700.0,68.1698,68.2492,68.1698,68.2333,7700.0
2005-02-07 15:20:00,85.96,85.96,85.9,85.96,6200.0,68.2412,68.2412,68.1936,68.2412,6200.0
2005-02-07 15:25:00,85.95,85.99,85.91,85.98,5600.0,68.2333,68.265,68.2015,68.2571,5600.0
2005-02-07 15:30:00,85.95,85.95,85.88,85.93,5700.0,68.2333,68.2333,68.1777,68.2174,5700.0
2005-02-07 15:35:00,85.94,85.95,85.83,85.83,2800.0,68.2253,68.2333,68.138,68.138,2800.0
2005-02-07 15:40:00,85.84,85.92,85.84,85.92,4100.0,68.146,68.2095,68.146,68.2095,4100.0
2005-02-07 15:45:00,85.93,85.93,85.81,85.84,4300.0,68.2174,68.2174,68.1221,68.146,4300.0
2005-02-07 15:50:00,85.84,85.92,85.82,85.82,9500.0,68.146,68.2095,68.1301,68.1301,9500.0
2005-02-07 15:55:00,85.81,85.85,85.8,85.81,9300.0,68.1221,68.1539,68.1142,68.1221,9300.0
2005-02-08 09:30:00,85.7,85.73,85.63,85.72,10500.0,68.0348,68.0586,67.9792,68.0507,10500.0
2005-02-08 09:35:00,85.72,85.72,85.2,85.42,11800.0,68.0507,68.0507,67.6379,67.8125,11800.0
2005-02-08 09:40:00,85.42,85.63,85.42,85.61,5200.0,67.8125,67.9792,67.8125,67.9634,5200.0
2005-02-08 09:45:00,85.61,85.61,85.57,85.57,2500.0,67.9634,67.9634,67.9316,67.9316,2500.0
2005-02-08 09:50:00,85.56,85.58,85.38,85.4,4600.0,67.9237,67.9396,67.7808,67.7967,4600.0
2005-02-08 09:55:00,85.39,85.39,85.12,85.26,20100.0,67.7887,67.7887,67.5744,67.6855,20100.0
2005-02-08 10:00:00,85.28,85.45,85.2,85.38,6400.0,67.7014,67.8363,67.6379,67.7808,6400.0
2005-02-08 10:05:00,85.42,85.45,85.16,85.16,7700.0,67.8125,67.8363,67.6061,67.6061,7700.0
2005-02-08 10:10:00,85.15,85.39,85.07,85.37,15700.0,67.5982,67.7887,67.5347,67.7728,15700.0
2005-02-08 10:15:00,85.38,85.38,85.09,85.09,6600.0,67.7808,67.7808,67.5506,67.5506,6600.0
2005-02-08 10:20:00,85.05,85.06,84.8,84.8,7900.0,67.5188,67.5267,67.3203,67.3203,7900.0
2005-02-08 10:25:00,84.81,85.03,84.8,85.03,11500.0,67.3283,67.5029,67.3203,67.5029,11500.0
2005-02-08 10:30:00,85.02,85.07,84.95,85.07,15200.0,67.495,67.5347,67.4394,67.5347,15200.0
2005-02-08 10:35:00,85.05,85.13,85.05,85.13,3300.0,67.5188,67.5823,67.5188,67.5823,3300.0
2005-02-08 10:40:00,85.15,85.2,85.14,85.2,2700.0,67.5982,67.6379,67.5902,67.6379,2700.0
2005-02-08 10:45:00,85.25,85.25,85.19,85.22,2200.0,67.6776,67.6776,67.6299,67.6538,2200.0
2005-02-08 10:50:00,85.21,85.22,85.17,85.22,3300.0,67.6458,67.6538,67.6141,67.6538,3300.0
2005-02-08 10:55:00,85.21,85.24,85.18,85.18,2800.0,67.6458,67.6696,67.622,67.622,2800.0
2005-02-08 11:00:00,85.18,85.19,85.01,85.08,14200.0,67.622,67.6299,67.487,67.5426,14200.0
2005-02-08 11:05:00,85.1,85.16,85.04,85.05,4700.0,67.5585,67.6061,67.5109,67.5188,4700.0
2005-02-08 11:10:00,85.04,85.05,85.01,85.05,5400.0,67.5109,67.5188,67.487,67.5188,5400.0
2005-02-08 11:15:00,85.08,85.11,85.06,85.1,900.0,67.5426,67.5664,67.5267,67.5585,900.0
2005-02-08 11:20:00,85.06,85.11,85.01,85.05,6300.0,67.5267,67.5664,67.487,67.5188,6300.0
2005-02-08 11:25:00,85.01,85.07,85.0,85.05,2500.0,67.487,67.5347,67.4791,67.5188,2500.0
2005-02-08 11:30:00,85.06,85.1,85.05,85.1,1800.0,67.5267,67.5585,67.5188,67.5585,1800.0
2005-02-08 11:35:00,85.05,85.12,85.05,85.06,2800.0,67.5188,67.5744,67.5188,67.5267,2800.0
2005-02-08 11:40:00,85.07,85.13,85.07,85.13,1600.0,67.5347,67.5823,67.5347,67.5823,1600.0
2005-02-08 11:45:00,85.13,85.13,85.0,85.0,4900.0,67.5823,67.5823,67.4791,67.4791,4900.0
2005-02-08 11:50:00,85.0,85.01,84.97,85.01,1700.0,67.4791,67.487,67.4553,67.487,1700.0
2005-02-08 11:55:00,84.97,85.01,84.95,85.01,5900.0,67.4553,67.487,67.4394,67.487,5900.0
2005-02-08 12:00:00,85.02,85.04,85.02,85.02,2200.0,67.495,67.5109,67.495,67.495,2200.0
2005-02-08 12:05:00,85.03,85.05,85.02,85.05,4100.0,67.5029,67.5188,67.495,67.5188,4100.0
2005-02-08 12:10:00,85.06,85.07,85.0,85.0,5500.0,67.5267,67.5347,67.4791,67.4791,5500.0
2005-02-08 12:15:00,85.0,85.05,85.0,85.04,4300.0,67.4791,67.5188,67.4791,67.5109,4300.0
2005-02-08 12:20:00,85.05,85.06,85.0,85.05,2900.0,67.5188,67.5267,67.4791,67.5188,2900.0
2005-02-08 12:25:00,85.05,85.05,84.95,85.01,2400.0,67.5188,67.5188,67.4394,67.487,2400.0
2005-02-08 12:30:00,85.01,85.08,84.98,85.08,5000.0,67.487,67.5426,67.4632,67.5426,5000.0
2005-02-08 12:35:00,85.11,85.25,85.11,85.22,6800.0,67.5664,67.6776,67.5664,67.6538,6800.0
2005-02-08 12:40:00,85.21,85.26,85.21,85.25,4700.0,67.6458,67.6855,67.6458,67.6776,4700.0
2005-02-08 12:45:00,85.25,85.26,85.22,85.22,2900.0,67.6776,67.6855,67.6538,67.6538,2900.0
2005-02-08 12:50:00,85.18,85.21,85.07,85.21,5500.0,67.622,67.6458,67.5347,67.6458,5500.0
2005-02-08 12:55:00,85.21,85.27,85.21,85.27,2300.0,67.6458,67.6935,67.6458,67.6935,2300.0
2005-02-08 13:00:00,85.27,85.27,85.22,85.24,3100.0,67.6935,67.6935,67.6538,67.6696,3100.0
2005-02-08 13:05:00,85.24,85.36,85.23,85.36,6700.0,67.6696,67.7649,67.6617,67.7649,6700.0
2005-02-08 13:10:00,85.39,85.4,85.26,85.34,4300.0,67.7887,67.7967,67.6855,67.749,4300.0
2005-02-08 13:15:00,85.34,85.38,85.34,85.38,2900.0,67.749,67.7808,67.749,67.7808,2900.0
2005-02-08 13:20:00,85.37,85.42,85.36,85.42,10300.0,67.7728,67.8125,67.7649,67.8125,10300.0
2005-02-08 13:25:00,85.41,85.48,85.41,85.48,7600.0,67.8046,67.8602,67.8046,67.8602,7600.0
2005-02-08 13:30:00,85.46,85.49,85.46,85.48,4900.0,67.8443,67.8681,67.8443,67.8602,4900.0
2005-02-08 13:35:00,85.47,85.5,85.47,85.47,4000.0,67.8522,67.876,67.8522,67.8522,4000.0
2005-02-08 13:40:00,85.48,85.51,85.46,85.48,2700.0,67.8602,67.884,67.8443,67.8602,2700.0
2005-02-08 13:45:00,85.46,85.49,85.44,85.44,3700.0,67.8443,67.8681,67.8284,67.8284,3700.0
2005-02-08 13:50:00,85.47,85.5,85.47,85.49,3000.0,67.8522,67.876,67.8522,67.8681,3000.0
2005-02-08 13:55:00,85.49,85.52,85.49,85.52,10000.0,67.8681,67.8919,67.8681,67.8919,10000.0
2005-02-08 14:00:00,85.53,85.56,85.52,85.54,4400.0,67.8999,67.9237,67.8919,67.9078,4400.0
2005-02-08 14:05:00,85.54,85.55,85.53,85.53,7500.0,67.9078,67.9157,67.8999,67.8999,7500.0
2005-02-08 14:10:00,85.54,85.7,85.54,85.68,7900.0,67.9078,68.0348,67.9078,68.0189,7900.0
2005-02-08 14:15:00,85.66,85.66,85.62,85.62,3000.0,68.0031,68.0031,67.9713,67.9713,3000.0
2005-02-08 14:20:00,85.63,85.66,85.62,85.64,2800.0,67.9792,68.0031,67.9713,67.9872,2800.0
2005-02-08 14:25:00,85.64,85.65,85.61,85.61,2300.0,67.9872,67.9951,67.9634,67.9634,2300.0
2005-02-08 14:30:00,85.6,85.6,85.54,85.55,4100.0,67.9554,67.9554,67.9078,67.9157,4100.0
2005-02-08 14:35:00,85.58,85.61,85.58,85.61,2500.0,67.9396,67.9634,67.9396,67.9634,2500.0
2005-02-08 14:40:00,85.61,85.66,85.61,85.66,4500.0,67.9634,68.0031,67.9634,68.0031,4500.0
2005-02-08 14:45:00,85.65,85.65,85.62,85.64,4900.0,67.9951,67.9951,67.9713,67.9872,4900.0
2005-02-08 14:50:00,85.66,85.68,85.63,85.68,2800.0,68.0031,68.0189,67.9792,68.0189,2800.0
2005-02-08 14:55:00,85.68,85.69,85.64,85.69,5400.0,68.0189,68.0269,67.9872,68.0269,5400.0
2005-02-08 15:00:00,85.69,85.72,85.69,85.7,3300.0,68.0269,68.0507,68.0269,68.0348,3300.0
2005-02-08 15:05:00,85.7,85.7,85.67,85.68,7200.0,68.0348,68.0348,68.011,68.0189,7200.0
2005-02-08 15:10:00,85.71,85.78,85.71,85.77,5400.0,68.0428,68.0983,68.0428,68.0904,5400.0
2005-02-08 15:15:00,85.79,85.84,85.79,85.83,4400.0,68.1063,68.146,68.1063,68.138,4400.0
2005-02-08 15:20:00,85.82,85.89,85.82,85.89,9800.0,68.1301,68.1857,68.1301,68.1857,9800.0
2005-02-08 15:25:00,85.9,85.91,85.89,85.91,8600.0,68.1936,68.2015,68.1857,68.2015,8600.0
2005-02-08 15:30:00,85.92,85.92,85.89,85.91,9100.0,68.2095,68.2095,68.1857,68.2015,9100.0
2005-02-08 15:35:00,85.93,85.98,85.91,85.98,2700.0,68.2174,68.2571,68.2015,68.2571,2700.0
2005-02-08 15:40:00,85.98,86.0,85.97,85.97,7400.0,68.2571,68.273,68.2492,68.2492,7400.0
2005-02-08 15:45:00,86.0,86.15,85.98,86.13,15300.0,68.273,68.3921,68.2571,68.3762,15300.0
2005-02-08 15:50:00,86.16,86.21,86.15,86.21,13700.0,68.4,68.4397,68.3921,68.4397,13700.0
2005-02-08 15:55:00,86.21,86.23,86.12,86.15,14800.0,68.4397,68.4556,68.3682,68.3921,14800.0
2005-02-09 09:30:00,85.77,85.78,85.36,85.45,21800.0,68.0904,68.0983,67.7649,67.8363,21800.0
2005-02-09 09:35:00,85.45,85.45,85.28,85.29,8400.0,67.8363,67.8363,67.7014,67.7093,8400.0
2005-02-09 09:40:00,85.26,85.36,85.1,85.22,35900.0,67.6855,67.7649,67.5585,67.6538,35900.0
2005-02-09 09:45:00,85.22,85.24,85.16,85.19,3500.0,67.6538,67.6696,67.6061,67.6299,3500.0
2005-02-09 09:50:00,85.18,85.18,85.07,85.1,5000.0,67.622,67.622,67.5347,67.5585,5000.0
2005-02-09 09:55:00,85.0,85.1,84.9,85.08,7400.0,67.4791,67.5585,67.3997,67.5426,7400.0
2005-02-09 10:00:00,85.04,85.13,85.0,85.06,9600.0,67.5109,67.5823,67.4791,67.5267,9600.0
2005-02-09 10:05:00,85.03,85.11,85.0,85.01,3900.0,67.5029,67.5664,67.4791,67.487,3900.0
2005-02-09 10:10:00,85.01,85.02,84.8,84.8,15500.0,67.487,67.495,67.3203,67.3203,15500.0
2005-02-09 10:15:00,84.79,84.98,84.76,84.98,11300.0,67.3124,67.4632,67.2886,67.4632,11300.0
2005-02-09 10:20:00,84.97,84.97,84.85,84.85,3600.0,67.4553,67.4553,67.36,67.36,3600.0
2005-02-09 10:25:00,84.84,84.84,84.8,84.84,8000.0,67.3521,67.3521,67.3203,67.3521,8000.0
2005-02-09 10:30:00,84.84,84.99,84.7,84.7,22000.0,67.3521,67.4712,67.2409,67.2409,22000.0
2005-02-09 10:35:00,84.71,84.82,84.71,84.8,2200.0,67.2489,67.3362,67.2489,67.3203,2200.0
2005-02-09 10:40:00,84.8,84.8,84.72,84.72,3500.0,67.3203,67.3203,67.2568,67.2568,3500.0
2005-02-09 10:45:00,84.71,84.92,84.7,84.92,7300.0,67.2489,67.4156,67.2409,67.4156,7300.0
2005-02-09 10:50:00,84.92,84.92,84.8,84.8,8000.0,67.4156,67.4156,67.3203,67.3203,8000.0
2005-02-09 10:55:00,84.81,84.93,84.81,84.93,5500.0,67.3283,67.4235,67.3283,67.4235,5500.0
2005-02-09 11:00:00,84.93,84.95,84.93,84.95,8200.0,67.4235,67.4394,67.4235,67.4394,8200.0
2005-02-09 11:05:00,84.95,84.96,84.9,84.9,3800.0,67.4394,67.4474,67.3997,67.3997,3800.0
2005-02-09 11:10:00,84.9,84.93,84.9,84.93,10500.0,67.3997,67.4235,67.3997,67.4235,10500.0
2005-02-09 11:15:00,84.93,84.93,84.91,84.93,2600.0,67.4235,67.4235,67.4077,67.4235,2600.0
2005-02-09 11:20:00,84.93,84.96,84.93,84.96,2000.0,67.4235,67.4474,67.4235,67.4474,2000.0
2005-02-09 11:25:00,84.97,85.0,84.97,85.0,5700.0,67.4553,67.4791,67.4553,67.4791,5700.0
2005-02-09 11:30:00,84.99,85.0,84.91,84.92,6100.0,67.4712,67.4791,67.4077,67.4156,6100.0
2005-02-09 11:35:00,84.9,84.98,84.9,84.98,2100.0,67.3997,67.4632,67.3997,67.4632,2100.0
2005-02-09 11:40:00,84.99,84.99,84.87,84.87,2500.0,67.4712,67.4712,67.3759,67.3759,2500.0
2005-02-09 11:45:00,84.88,84.95,84.88,84.89,2800.0,67.3838,67.4394,67.3838,67.3918,2800.0
2005-02-09 11:50:00,84.9,84.95,84.88,84.94,3400.0,67.3997,67.4394,67.3838,67.4315,3400.0
2005-02-09 11:55:00,84.95,84.95,84.88,84.95,4800.0,67.4394,67.4394,67.3838,67.4394,4800.0
2005-02-09 12:00:00,84.95,84.96,84.95,84.96,700.0,67.4394,67.4474,67.4394,67.4474,700.0
2005-02-09 12:05:00,84.94,84.94,84.9,84.92,2500.0,67.4315,67.4315,67.3997,67.4156,2500.0
2005-02-09 12:10:00,84.96,84.99,84.93,84.94,2300.0,67.4474,67.4712,67.4235,67.4315,2300.0
2005-02-09 12:15:00,84.97,84.97,84.9,84.93,2900.0,67.4553,67.4553,67.3997,67.4235,2900.0
2005-02-09 12:20:00,84.92,84.92,84.88,84.88,4300.0,67.4156,67.4156,67.3838,67.3838,4300.0
2005-02-09 12:25:00,84.89,84.89,84.81,84.87,4500.0,67.3918,67.3918,67.3283,67.3759,4500.0
2005-02-09 12:30:00,84.83,84.84,84.82,84.82,1300.0,67.3441,67.3521,67.3362,67.3362,1300.0
2005-02-09 12:35:00,84.83,84.9,84.83,84.88,4000.0,67.3441,67.3997,67.3441,67.3838,4000.0
2005-02-09 12:40:00,84.88,84.88,84.78,84.85,2800.0,67.3838,67.3838,67.3045,67.36,2800.0
2005-02-09 12:45:00,84.81,84.9,84.81,84.87,3700.0,67.3283,67.3997,67.3283,67.3759,3700.0
2005-02-09 12:50:00,84.87,84.88,84.86,84.88,2000.0,67.3759,67.3838,67.368,67.3838,2000.0
2005-02-09 12:55:00,84.89,84.89,84.87,84.87,800.0,67.3918,67.3918,67.3759,67.3759,800.0
2005-02-09 13:00:00,84.87,84.9,84.87,84.9,9300.0,67.3759,67.3997,67.3759,67.3997,9300.0
2005-02-09 13:05:00,84.89,84.97,84.89,84.9,6400.0,67.3918,67.4553,67.3918,67.3997,6400.0
2005-02-09 13:10:00,84.91,84.96,84.91,84.96,900.0,67.4077,67.4474,67.4077,67.4474,900.0
2005-02-09 13:15:00,84.96,84.99,84.95,84.97,3400.0,67.4474,67.4712,67.4394,67.4553,3400.0
2005-02-09 13:20:00,84.99,85.04,84.99,85.04,9800.0,67.4712,67.5109,67.4712,67.5109,9800.0
2005-02-09 13:25:00,85.04,85.04,85.0,85.04,1300.0,67.5109,67.5109,67.4791,67.5109,1300.0
2005-02-09 13:30:00,85.03,85.04,85.03,85.03,1200.0,67.5029,67.5109,67.5029,67.5029,1200.0
2005-02-09 13:35:00,85.04,85.04,85.03,85.03,4800.0,67.5109,67.5109,67.5029,67.5029,4800.0
2005-02-09 13:40:00,85.0,85.01,84.99,84.99,900.0,67.4791,67.487,67.4712,67.4712,900.0
2005-02-09 13:45:00,85.0,85.0,84.98,84.98,3900.0,67.4791,67.4791,67.4632,67.4632,3900.0
2005-02-09 13:50:00,84.98,84.98,84.9,84.92,8200.0,67.4632,67.4632,67.3997,67.4156,8200.0
2005-02-09 13:55:00,84.92,84.93,84.85,84.91,1900.0,67.4156,67.4235,67.36,67.4077,1900.0
2005-02-09 14:00:00,84.92,84.92,84.83,84.83,2000.0,67.4156,67.4156,67.3441,67.3441,2000.0
2005-02-09 14:05:00,84.82,84.83,84.75,84.75,4000.0,67.3362,67.3441,67.2806,67.2806,4000.0
2005-02-09 14:10:00,84.72,84.73,84.66,84.67,3000.0,67.2568,67.2648,67.2092,67.2171,3000.0
2005-02-09 14:15:00,84.69,84.71,84.68,84.71,4900.0,67.233,67.2489,67.2251,67.2489,4900.0
2005-02-09 14:20:00,84.76,84.76,84.74,84.74,1700.0,67.2886,67.2886,67.2727,67.2727,1700.0
2005-02-09 14:25:00,84.71,84.73,84.7,84.73,6400.0,67.2489,67.2648,67.2409,67.2648,6400.0
2005-02-09 14:30:00,84.72,84.76,84.7,84.71,2400.0,67.2568,67.2886,67.2409,67.2489,2400.0
2005-02-09 14:35:00,84.72,84.79,84.71,84.79,900.0,67.2568,67.3124,67.2489,67.3124,900.0
2005-02-09 14:40:00,84.77,84.77,84.76,84.76,1100.0,67.2965,67.2965,67.2886,67.2886,1100.0
2005-02-09 14:45:00,84.76,84.78,84.75,84.78,3100.0,67.2886,67.3045,67.2806,67.3045,3100.0
2005-02-09 14:50:00,84.77,84.79,84.77,84.78,3900.0,67.2965,67.3124,67.2965,67.3045,3900.0
2005-02-09 14:55:00,84.78,84.79,84.76,84.76,3800.0,67.3045,67.3124,67.2886,67.2886,3800.0
2005-02-09 15:00:00,84.74,84.8,84.74,84.76,6400.0,67.2727,67.3203,67.2727,67.2886,6400.0
2005-02-09 15:05:00,84.72,84.83,84.7,84.76,6200.0,67.2568,67.3441,67.2409,67.2886,6200.0
2005-02-09 15:10:00,84.77,84.77,84.68,84.72,6600.0,67.2965,67.2965,67.2251,67.2568,6600.0
2005-02-09 15:15:00,84.73,84.77,84.73,84.77,3900.0,67.2648,67.2965,67.2648,67.2965,3900.0
2005-02-09 15:20:00,84.77,84.85,84.77,84.81,4800.0,67.2965,67.36,67.2965,67.3283,4800.0
2005-02-09 15:25:00,84.81,84.86,84.81,84.86,6000.0,67.3283,67.368,67.3283,67.368,6000.0
2005-02-09 15:30:00,84.87,84.9,84.87,84.89,13500.0,67.3759,67.3997,67.3759,67.3918,13500.0
2005-02-09 15:35:00,84.89,84.89,84.8,84.84,2500.0,67.3918,67.3918,67.3203,67.3521,2500.0
2005-02-09 15:40:00,84.81,84.82,84.8,84.82,4800.0,67.3283,67.3362,67.3203,67.3362,4800.0
2005-02-09 15:45:00,84.82,84.89,84.82,84.89,6700.0,67.3362,67.3918,67.3362,67.3918,6700.0
2005-02-09 15:50:00,84.89,84.9,84.8,84.81,14800.0,67.3918,67.3997,67.3203,67.3283,14800.0
2005-02-09 15:55:00,84.81,84.95,84.81,84.85,19700.0,67.3283,67.4394,67.3283,67.36,19700.0
2005-02-10 09:30:00,84.83,85.03,84.77,85.03,6900.0,67.3441,67.5029,67.2965,67.5029,6900.0
2005-02-10 09:35:00,85.03,85.1,84.98,85.1,2000.0,67.5029,67.5585,67.4632,67.5585,2000.0
2005-02-10 09:40:00,85.1,85.34,85.1,85.34,3400.0,67.5585,67.749,67.5585,67.749,3400.0
2005-02-10 09:45:00,85.34,85.34,85.34,85.34,1000.0,67.749,67.749,67.749,67.749,1000.0
2005-02-10 09:50:00,85.34,85.35,85.34,85.35,1500.0,67.749,67.757,67.749,67.757,1500.0
2005-02-10 09:55:00,85.37,85.43,85.37,85.43,2800.0,67.7728,67.8205,67.7728,67.8205,2800.0
2005-02-10 10:00:00,85.43,85.48,85.43,85.44,1000.0,67.8205,67.8602,67.8205,67.8284,1000.0
2005-02-10 10:05:00,85.45,85.49,85.43,85.43,1100.0,67.8363,67.8681,67.8205,67.8205,1100.0
2005-02-10 10:10:00,85.43,85.43,85.3,85.3,3300.0,67.8205,67.8205,67.7173,67.7173,3300.0
2005-02-10 10:15:00,85.29,85.3,85.28,85.29,2600.0,67.7093,67.7173,67.7014,67.7093,2600.0
2005-02-10 10:20:00,85.27,85.32,85.25,85.3,3500.0,67.6935,67.7331,67.6776,67.7173,3500.0
2005-02-10 10:25:00,85.31,85.31,85.25,85.25,700.0,67.7252,67.7252,67.6776,67.6776,700.0
2005-02-10 10:30:00,85.26,85.31,85.24,85.24,3900.0,67.6855,67.7252,67.6696,67.6696,3900.0
2005-02-10 10:35:00,85.25,85.3,85.24,85.29,3700.0,67.6776,67.7173,67.6696,67.7093,3700.0
2005-02-10 10:40:00,85.29,85.3,85.23,85.24,5600.0,67.7093,67.7173,67.6617,67.6696,5600.0
2005-02-10 10:45:00,85.23,85.24,85.2,85.2,3300.0,67.6617,67.6696,67.6379,67.6379,3300.0
2005-02-10 10:50:00,85.15,85.15,85.15,85.15,700.0,67.5982,67.5982,67.5982,67.5982,700.0
2005-02-10 10:55:00,85.16,85.16,85.16,85.16,1100.0,67.6061,67.6061,67.6061,67.6061,1100.0
2005-02-10 11:00:00,85.16,85.26,85.16,85.24,2700.0,67.6061,67.6855,67.6061,67.6696,2700.0
2005-02-10 11:05:00,85.22,85.22,85.15,85.22,5100.0,67.6538,67.6538,67.5982,67.6538,5100.0
2005-02-10 11:10:00,85.21,85.21,85.09,85.09,4400.0,67.6458,67.6458,67.5506,67.5506,4400.0
2005-02-10 11:15:00,85.09,85.09,85.04,85.08,700.0,67.5506,67.5506,67.5109,67.5426,700.0
2005-02-10 11:20:00,85.05,85.1,85.04,85.05,2500.0,67.5188,67.5585,67.5109,67.5188,2500.0
2005-02-10 11:25:00,85.06,85.14,85.06,85.13,800.0,67.5267,67.5902,67.5267,67.5823,800.0
2005-02-10 11:30:00,85.14,85.14,85.05,85.06,1800.0,67.5902,67.5902,67.5188,67.5267,1800.0
2005-02-10 11:35:00,85.05,85.05,85.02,85.04,700.0,67.5188,67.5188,67.495,67.5109,700.0
2005-02-10 11:40:00,85.02,85.07,84.98,85.01,1400.0,67.495,67.5347,67.4632,67.487,1400.0
2005-02-10 11:45:00,84.99,85.03,84.97,85.02,3000.0,67.4712,67.5029,67.4553,67.495,3000.0
2005-02-10 11:50:00,85.0,85.12,84.86,85.0,3700.0,67.4791,67.5744,67.368,67.4791,3700.0
2005-02-10 11:55:00,85.02,85.13,85.02,85.04,2100.0,67.495,67.5823,67.495,67.5109,2100.0
2005-02-10 12:00:00,85.07,85.09,85.06,85.06,700.0,67.5347,67.5506,67.5267,67.5267,700.0
2005-02-10 12:05:00,85.06,85.09,85.06,85.07,2700.0,67.5267,67.5506,67.5267,67.5347,2700.0
2005-02-10 12:10:00,85.06,85.06,85.04,85.04,800.0,67.5267,67.5267,67.5109,67.5109,800.0
2005-02-10 12:15:00,85.03,85.03,85.03,85.03,100.0,67.5029,67.5029,67.5029,67.5029,100.0
2005-02-10 12:20:00,85.03,85.05,84.98,84.98,6900.0,67.5029,67.5188,67.4632,67.4632,6900.0
2005-02-10 12:25:00,84.97,85.09,84.97,85.09,3600.0,67.4553,67.5506,67.4553,67.5506,3600.0
2005-02-10 12:30:00,85.08,85.08,85.04,85.04,500.0,67.5426,67.5426,67.5109,67.5109,500.0
2005-02-10 12:35:00,85.05,85.11,85.04,85.11,1800.0,67.5188,67.5664,67.5109,67.5664,1800.0
2005-02-10 12:40:00,85.14,85.17,85.14,85.14,1200.0,67.5902,67.6141,67.5902,67.5902,1200.0
2005-02-10 12:45:00,85.14,85.15,85.14,85.15,200.0,67.5902,67.5982,67.5902,67.5982,200.0
2005-02-10 12:50:00,85.12,85.13,85.11,85.12,1400.0,67.5744,67.5823,67.5664,67.5744,1400.0
2005-02-10 12:55:00,85.11,85.14,85.09,85.14,1700.0,67.5664,67.5902,67.5506,67.5902,1700.0
2005-02-10 13:00:00,85.13,85.15,85.09,85.11,1500.0,67.5823,67.5982,67.5506,67.5664,1500.0
2005-02-10 13:05:00,85.09,85.09,85.0,85.0,2700.0,67.5506,67.5506,67.4791,67.4791,2700.0
2005-02-10 13:10:00,85.0,85.0,84.97,84.97,400.0,67.4791,67.4791,67.4553,67.4553,400.0
2005-02-10 13:15:00,84.98,85.13,84.98,85.13,5200.0,67.4632,67.5823,67.4632,67.5823,5200.0
2005-02-10 13:20:00,85.12,85.16,85.12,85.15,1100.0,67.5744,67.6061,67.5744,67.5982,1100.0
2005-02-10 13:25:00,85.15,85.28,85.15,85.26,4000.0,67.5982,67.7014,67.5982,67.6855,4000.0
2005-02-10 13:30:00,85.27,85.34,85.27,85.29,2300.0,67.6935,67.749,67.6935,67.7093,2300.0
2005-02-10 13:35:00,85.29,85.34,85.29,85.29,2100.0,67.7093,67.749,67.7093,67.7093,2100.0
2005-02-10 13:40:00,85.3,85.34,85.3,85.33,1700.0,67.7173,67.749,67.7173,67.7411,1700.0
2005-02-10 13:45:00,85.31,85.35,85.31,85.32,1100.0,67.7252,67.757,67.7252,67.7331,1100.0
2005-02-10 13:50:00,85.31,85.32,85.31,85.31,400.0,67.7252,67.7331,67.7252,67.7252,400.0
2005-02-10 13:55:00,85.31,85.45,85.29,85.45,3400.0,67.7252,67.8363,67.7093,67.8363,3400.0
2005-02-10 14:00:00,85.43,85.43,85.42,85.43,600.0,67.8205,67.8205,67.8125,67.8205,600.0
2005-02-10 14:05:00,85.36,85.36,85.18,85.18,4400.0,67.7649,67.7649,67.622,67.622,4400.0
2005-02-10 14:10:00,85.26,85.26,85.25,85.25,1000.0,67.6855,67.6855,67.6776,67.6776,1000.0
2005-02-10 14:15:00,85.24,85.31,85.24,85.25,2800.0,67.6696,67.7252,67.6696,67.6776,2800.0
2005-02-10 14:20:00,85.24,85.3,85.24,85.3,1100.0,67.6696,67.7173,67.6696,67.7173,1100.0
2005-02-10 14:25:00,85.3,85.35,85.27,85.32,2900.0,67.7173,67.757,67.6935,67.7331,2900.0
2005-02-10 14:30:00,85.33,85.33,85.29,85.29,600.0,67.7411,67.7411,67.7093,67.7093,600.0
2005-02-10 14:35:00,85.29,85.3,85.25,85.26,2900.0,67.7093,67.7173,67.6776,67.6855,2900.0
2005-02-10 14:40:00,85.26,85.36,85.26,85.29,6700.0,67.6855,67.7649,67.6855,67.7093,6700.0
2005-02-10 14:45:00,85.29,85.41,85.29,85.41,4300.0,67.7093,67.8046,67.7093,67.8046,4300.0
2005-02-10 14:50:00,85.4,85.49,85.4,85.43,4600.0,67.7967,67.8681,67.7967,67.8205,4600.0
2005-02-10 14:55:00,85.37,85.4,85.35,85.4,6100.0,67.7728,67.7967,67.757,67.7967,6100.0
2005-02-10 15:00:00,85.4,85.44,85.33,85.33,3100.0,67.7967,67.8284,67.7411,67.7411,3100.0
2005-02-10 15:05:00,85.33,85.43,85.33,85.43,2400.0,67.7411,67.8205,67.7411,67.8205,2400.0
2005-02-10 15:10:00,85.34,85.35,85.23,85.23,3800.0,67.749,67.757,67.6617,67.6617,3800.0
2005-02-10 15:15:00,85.24,85.38,85.2,85.35,7400.0,67.6696,67.7808,67.6379,67.757,7400.0
2005-02-10 15:20:00,85.33,85.34,85.32,85.32,3600.0,67.7411,67.749,67.7331,67.7331,3600.0
2005-02-10 15:25:00,85.32,85.48,85.3,85.48,9600.0,67.7331,67.8602,67.7173,67.8602,9600.0
2005-02-10 15:30:00,85.47,85.47,85.37,85.38,4300.0,67.8522,67.8522,67.7728,67.7808,4300.0
2005-02-10 15:35:00,85.38,85.38,85.29,85.31,8100.0,67.7808,67.7808,67.7093,67.7252,8100.0
2005-02-10 15:40:00,85.29,85.29,85.28,85.28,6600.0,67.7093,67.7093,67.7014,67.7014,6600.0
2005-02-10 15:45:00,85.28,85.33,85.27,85.27,8300.0,67.7014,67.7411,67.6935,67.6935,8300.0
2005-02-10 15:50:00,85.28,85.29,85.25,85.29,11000.0,67.7014,67.7093,67.6776,67.7093,11000.0
2005-02-10 15:55:00,85.31,85.34,85.31,85.32,7000.0,67.7252,67.749,67.7252,67.7331,7000.0
2005-02-11 09:30:00,85.27,85.27,85.17,85.2,6000.0,67.6935,67.6935,67.6141,67.6379,6000.0
2005-02-11 09:35:00,85.21,85.3,85.21,85.29,2800.0,67.6458,67.7173,67.6458,67.7093,2800.0
2005-02-11 09:40:00,85.28,85.28,85.13,85.22,3700.0,67.7014,67.7014,67.5823,67.6538,3700.0
2005-02-11 09:45:00,85.22,85.23,85.1,85.1,1300.0,67.6538,67.6617,67.5585,67.5585,1300.0
2005-02-11 09:50:00,85.06,85.15,85.01,85.13,2200.0,67.5267,67.5982,67.487,67.5823,2200.0
2005-02-11 09:55:00,85.08,85.16,85.08,85.15,1100.0,67.5426,67.6061,67.5426,67.5982,1100.0
2005-02-11 10:00:00,85.16,85.16,85.02,85.02,5900.0,67.6061,67.6061,67.495,67.495,5900.0
2005-02-11 10:05:00,85.02,85.03,84.95,85.02,3600.0,67.495,67.5029,67.4394,67.495,3600.0
2005-02-11 10:10:00,85.0,85.01,84.85,84.94,8500.0,67.4791,67.487,67.36,67.4315,8500.0
2005-02-11 10:15:00,84.96,85.08,84.96,84.97,3000.0,67.4474,67.5426,67.4474,67.4553,3000.0
2005-02-11 10:20:00,84.9,84.97,84.9,84.93,3300.0,67.3997,67.4553,67.3997,67.4235,3300.0
2005-02-11 10:25:00,84.94,85.11,84.94,85.11,4100.0,67.4315,67.5664,67.4315,67.5664,4100.0
2005-02-11 10:30:00,85.1,85.1,84.95,85.02,3300.0,67.5585,67.5585,67.4394,67.495,3300.0
2005-02-11 10:35:00,85.01,85.07,84.94,85.05,3500.0,67.487,67.5347,67.4315,67.5188,3500.0
2005-02-11 10:40:00,85.05,85.05,84.81,84.85,5700.0,67.5188,67.5188,67.3283,67.36,5700.0
2005-02-11 10:45:00,84.85,84.99,84.85,84.99,2900.0,67.36,67.4712,67.36,67.4712,2900.0
2005-02-11 10:50:00,84.99,84.99,84.91,84.93,2500.0,67.4712,67.4712,67.4077,67.4235,2500.0
2005-02-11 10:55:00,84.93,84.98,84.88,84.88,2100.0,67.4235,67.4632,67.3838,67.3838,2100.0
2005-02-11 11:00:00,84.9,85.11,84.9,85.09,3500.0,67.3997,67.5664,67.3997,67.5506,3500.0
2005-02-11 11:05:00,85.1,85.28,85.1,85.28,4000.0,67.5585,67.7014,67.5585,67.7014,4000.0
2005-02-11 11:10:00,85.28,85.52,85.28,85.52,8300.0,67.7014,67.8919,67.7014,67.8919,8300.0
2005-02-11 11:15:00,85.52,85.6,85.51,85.56,2700.0,67.8919,67.9554,67.884,67.9237,2700.0
2005-02-11 11:20:00,85.56,85.56,85.48,85.48,2300.0,67.9237,67.9237,67.8602,67.8602,2300.0
2005-02-11 11:25:00,85.49,85.83,85.49,85.83,5900.0,67.8681,68.138,67.8681,68.138,5900.0
2005-02-11 11:30:00,85.89,86.02,85.89,85.93,10200.0,68.1857,68.2889,68.1857,68.2174,10200.0
2005-02-11 11:35:00,85.95,86.05,85.95,86.0,4700.0,68.2333,68.3127,68.2333,68.273,4700.0
2005-02-11 11:40:00,86.0,86.2,85.98,86.1,5400.0,68.273,68.4318,68.2571,68.3524,5400.0
2005-02-11 11:45:00,86.1,86.1,86.02,86.1,2200.0,68.3524,68.3524,68.2889,68.3524,2200.0
2005-02-11 11:50:00,86.1,86.15,86.1,86.11,1900.0,68.3524,68.3921,68.3524,68.3603,1900.0
2005-02-11 11:55:00,86.11,86.25,86.08,86.13,9600.0,68.3603,68.4714,68.3365,68.3762,9600.0
2005-02-11 12:00:00,86.11,86.23,86.08,86.23,7000.0,68.3603,68.4556,68.3365,68.4556,7000.0
2005-02-11 12:05:00,86.25,86.3,86.22,86.27,5200.0,68.4714,68.5111,68.4476,68.4873,5200.0
2005-02-11 12:10:00,86.23,86.23,86.16,86.2,4500.0,68.4556,68.4556,68.4,68.4318,4500.0
2005-02-11 12:15:00,86.22,86.25,86.19,86.19,1000.0,68.4476,68.4714,68.4238,68.4238,1000.0
2005-02-11 12:20:00,86.19,86.4,86.19,86.34,9200.0,68.4238,68.5905,68.4238,68.5429,9200.0
2005-02-11 12:25:00,86.35,86.44,86.35,86.4,5800.0,68.5508,68.6223,68.5508,68.5905,5800.0
2005-02-11 12:30:00,86.38,86.38,86.33,86.36,1200.0,68.5746,68.5746,68.535,68.5588,1200.0
2005-02-11 12:35:00,86.35,86.48,86.35,86.47,6800.0,68.5508,68.654,68.5508,68.6461,6800.0
2005-02-11 12:40:00,86.44,86.44,86.4,86.4,2400.0,68.6223,68.6223,68.5905,68.5905,2400.0
2005-02-11 12:45:00,86.49,86.49,86.46,86.46,1300.0,68.662,68.662,68.6382,68.6382,1300.0
2005-02-11 12:50:00,86.45,86.45,86.41,86.42,2700.0,68.6302,68.6302,68.5985,68.6064,2700.0
2005-02-11 12:55:00,86.44,86.45,86.37,86.37,4200.0,68.6223,68.6302,68.5667,68.5667,4200.0
2005-02-11 13:00:00,86.37,86.39,86.33,86.39,1700.0,68.5667,68.5826,68.535,68.5826,1700.0
2005-02-11 13:05:00,86.38,86.39,86.24,86.32,7800.0,68.5746,68.5826,68.4635,68.527,7800.0
2005-02-11 13:10:00,86.32,86.32,86.22,86.23,1200.0,68.527,68.527,68.4476,68.4556,1200.0
2005-02-11 13:15:00,86.23,86.25,86.12,86.18,5700.0,68.4556,68.4714,68.3682,68.4159,5700.0
2005-02-11 13:20:00,86.25,86.28,86.24,86.28,1600.0,68.4714,68.4953,68.4635,68.4953,1600.0
2005-02-11 13:25:00,86.23,86.36,86.23,86.23,4700.0,68.4556,68.5588,68.4556,68.4556,4700.0
2005-02-11 13:30:00,86.22,86.22,86.19,86.2,2900.0,68.4476,68.4476,68.4238,68.4318,2900.0
2005-02-11 13:35:00,86.18,86.28,86.13,86.28,1700.0,68.4159,68.4953,68.3762,68.4953,1700.0
2005-02-11 13:40:00,86.23,86.25,86.14,86.19,2900.0,68.4556,68.4714,68.3841,68.4238,2900.0
2005-02-11 13:45:00,86.19,86.22,86.18,86.2,1700.0,68.4238,68.4476,68.4159,68.4318,1700.0
2005-02-11 13:50:00,86.16,86.17,86.14,86.17,2400.0,68.4,68.4079,68.3841,68.4079,2400.0
2005-02-11 13:55:00,86.21,86.3,86.21,86.21,5000.0,68.4397,68.5111,68.4397,68.4397,5000.0
2005-02-11 14:00:00,86.15,86.18,86.09,86.09,4700.0,68.3921,68.4159,68.3444,68.3444,4700.0
2005-02-11 14:05:00,86.06,86.07,86.05,86.07,2600.0,68.3206,68.3285,68.3127,68.3285,2600.0
2005-02-11 14:10:00,86.07,86.14,86.07,86.14,1500.0,68.3285,68.3841,68.3285,68.3841,1500.0
2005-02-11 14:15:00,86.14,86.14,86.1,86.1,1000.0,68.3841,68.3841,68.3524,68.3524,1000.0
2005-02-11 14:20:00,86.1,86.29,86.1,86.12,10500.0,68.3524,68.5032,68.3524,68.3682,10500.0
2005-02-11 14:25:00,86.11,86.12,86.1,86.12,1400.0,68.3603,68.3682,68.3524,68.3682,1400.0
2005-02-11 14:30:00,86.16,86.16,86.06,86.07,3000.0,68.4,68.4,68.3206,68.3285,3000.0
2005-02-11 14:35:00,86.06,86.14,86.06,86.14,1700.0,68.3206,68.3841,68.3206,68.3841,1700.0
2005-02-11 14:40:00,86.15,86.21,86.11,86.12,5200.0,68.3921,68.4397,68.3603,68.3682,5200.0
2005-02-11 14:45:00,86.12,86.13,86.06,86.06,5300.0,68.3682,68.3762,68.3206,68.3206,5300.0
2005-02-11 14:50:00,86.08,86.16,86.08,86.16,1600.0,68.3365,68.4,68.3365,68.4,1600.0
2005-02-11 14:55:00,86.16,86.16,86.12,86.12,3200.0,68.4,68.4,68.3682,68.3682,3200.0
2005-02-11 15:00:00,86.14,86.14,86.07,86.08,4100.0,68.3841,68.3841,68.3285,68.3365,4100.0
2005-02-11 15:05:00,86.09,86.13,86.09,86.13,2000.0,68.3444,68.3762,68.3444,68.3762,2000.0
2005-02-11 15:10:00,86.13,86.16,86.13,86.15,3300.0,68.3762,68.4,68.3762,68.3921,3300.0
2005-02-11 15:15:00,86.15,86.21,86.13,86.21,4100.0,68.3921,68.4397,68.3762,68.4397,4100.0
2005-02-11 15:20:00,86.21,86.24,86.21,86.24,3700.0,68.4397,68.4635,68.4397,68.4635,3700.0
2005-02-11 15:25:00,86.24,86.25,86.18,86.2,4700.0,68.4635,68.4714,68.4159,68.4318,4700.0
2005-02-11 15:30:00,86.2,86.21,86.18,86.21,4500.0,68.4318,68.4397,68.4159,68.4397,4500.0
2005-02-11 15:35:00,86.2,86.2,86.08,86.11,10600.0,68.4318,68.4318,68.3365,68.3603,10600.0
2005-02-11 15:40:00,86.11,86.22,86.11,86.22,2600.0,68.3603,68.4476,68.3603,68.4476,2600.0
2005-02-11 15:45:00,86.23,86.31,86.19,86.31,5300.0,68.4556,68.5191,68.4238,68.5191,5300.0
2005-02-11 15:50:00,86.3,86.31,86.24,86.26,13400.0,68.5111,68.5191,68.4635,68.4794,13400.0
2005-02-11 15:55:00,86.24,86.27,86.19,86.23,7900.0,68.4635,68.4873,68.4238,68.4556,7900.0
2005-02-14 09:30:00,86.1,86.11,86.02,86.11,8500.0,68.3524,68.3603,68.2889,68.3603,8500.0
2005-02-14 09:35:00,86.14,86.16,86.02,86.05,4200.0,68.3841,68.4,68.2889,68.3127,4200.0
2005-02-14 09:40:00,86.04,86.12,86.04,86.11,4500.0,68.3047,68.3682,68.3047,68.3603,4500.0
2005-02-14 09:45:00,86.11,86.15,86.08,86.15,5200.0,68.3603,68.3921,68.3365,68.3921,5200.0
2005-02-14 09:50:00,86.13,86.14,86.06,86.08,4200.0,68.3762,68.3841,68.3206,68.3365,4200.0
2005-02-14 09:55:00,86.08,86.12,86.08,86.11,3100.0,68.3365,68.3682,68.3365,68.3603,3100.0
2005-02-14 10:00:00,86.11,86.12,86.1,86.11,6300.0,68.3603,68.3682,68.3524,68.3603,6300.0
2005-02-14 10:05:00,86.11,86.13,86.07,86.13,3100.0,68.3603,68.3762,68.3285,68.3762,3100.0
2005-02-14 10:10:00,86.13,86.14,86.12,86.13,4500.0,68.3762,68.3841,68.3682,68.3762,4500.0
2005-02-14 10:15:00,86.11,86.11,86.05,86.05,3800.0,68.3603,68.3603,68.3127,68.3127,3800.0
2005-02-14 10:20:00,86.05,86.05,86.03,86.03,3000.0,68.3127,68.3127,68.2968,68.2968,3000.0
2005-02-14 10:25:00,86.03,86.05,86.03,86.05,3200.0,68.2968,68.3127,68.2968,68.3127,3200.0
2005-02-14 10:30:00,86.05,86.05,86.01,86.02,4900.0,68.3127,68.3127,68.2809,68.2889,4900.0
2005-02-14 10:35:00,86.03,86.08,86.02,86.07,2800.0,68.2968,68.3365,68.2889,68.3285,2800.0
2005-02-14 10:40:00,86.07,86.15,86.07,86.15,3000.0,68.3285,68.3921,68.3285,68.3921,3000.0
2005-02-14 10:45:00,86.13,86.13,86.05,86.06,8700.0,68.3762,68.3762,68.3127,68.3206,8700.0
2005-02-14 10:50:00,86.07,86.07,85.95,85.96,8700.0,68.3285,68.3285,68.2333,68.2412,8700.0
2005-02-14 10:55:00,85.96,85.96,85.74,85.75,2200.0,68.2412,68.2412,68.0666,68.0745,2200.0
2005-02-14 11:00:00,85.73,85.75,85.71,85.71,3200.0,68.0586,68.0745,68.0428,68.0428,3200.0
2005-02-14 11:05:00,85.73,85.76,85.73,85.75,1700.0,68.0586,68.0824,68.0586,68.0745,1700.0
2005-02-14 11:10:00,85.77,85.77,85.7,85.71,1900.0,68.0904,68.0904,68.0348,68.0428,1900.0
2005-02-14 11:15:00,85.74,85.74,85.7,85.7,600.0,68.0666,68.0666,68.0348,68.0348,600.0
2005-02-14 11:20:00,85.7,85.81,85.7,85.81,2800.0,68.0348,68.1221,68.0348,68.1221,2800.0
2005-02-14 11:25:00,85.84,85.86,85.83,85.86,1400.0,68.146,68.1618,68.138,68.1618,1400.0
2005-02-14 11:30:00,85.92,85.94,85.92,85.94,500.0,68.2095,68.2253,68.2095,68.2253,500.0
2005-02-14 11:35:00,85.91,85.91,85.8,85.8,1000.0,68.2015,68.2015,68.1142,68.1142,1000.0
2005-02-14 11:40:00,85.79,85.8,85.74,85.77,1800.0,68.1063,68.1142,68.0666,68.0904,1800.0
2005-02-14 11:45:00,85.82,85.82,85.8,85.81,1200.0,68.1301,68.1301,68.1142,68.1221,1200.0
2005-02-14 11:50:00,85.81,85.81,85.79,85.79,1300.0,68.1221,68.1221,68.1063,68.1063,1300.0
2005-02-14 11:55:00,85.79,85.8,85.75,85.75,1100.0,68.1063,68.1142,68.0745,68.0745,1100.0
2005-02-14 12:00:00,85.76,85.76,85.72,85.73,1900.0,68.0824,68.0824,68.0507,68.0586,1900.0
2005-02-14 12:05:00,85.7,85.9,85.68,85.85,12300.0,68.0348,68.1936,68.0189,68.1539,12300.0
2005-02-14 12:10:00,85.86,85.88,85.86,85.88,1600.0,68.1618,68.1777,68.1618,68.1777,1600.0
2005-02-14 12:15:00,85.87,85.88,85.87,85.87,1400.0,68.1698,68.1777,68.1698,68.1698,1400.0
2005-02-14 12:20:00,85.88,85.93,85.85,85.85,3500.0,68.1777,68.2174,68.1539,68.1539,3500.0
2005-02-14 12:25:00,85.84,85.87,85.79,85.87,2600.0,68.146,68.1698,68.1063,68.1698,2600.0
2005-02-14 12:30:00,85.86,85.97,85.86,85.92,2200.0,68.1618,68.2492,68.1618,68.2095,2200.0
2005-02-14 12:35:00,85.93,85.95,85.92,85.92,2300.0,68.2174,68.2333,68.2095,68.2095,2300.0
2005-02-14 12:40:00,85.92,85.92,85.86,85.87,1200.0,68.2095,68.2095,68.1618,68.1698,1200.0
2005-02-14 12:45:00,85.86,85.86,85.72,85.75,3600.0,68.1618,68.1618,68.0507,68.0745,3600.0
2005-02-14 12:50:00,85.73,85.8,85.73,85.8,2000.0,68.0586,68.1142,68.0586,68.1142,2000.0
2005-02-14 12:55:00,85.8,85.92,85.8,85.92,1400.0,68.1142,68.2095,68.1142,68.2095,1400.0
2005-02-14 13:00:00,85.94,85.94,85.73,85.84,4300.0,68.2253,68.2253,68.0586,68.146,4300.0
2005-02-14 13:05:00,85.85,85.89,85.85,85.86,400.0,68.1539,68.1857,68.1539,68.1618,400.0
2005-02-14 13:10:00,85.87,85.87,85.78,85.78,2000.0,68.1698,68.1698,68.0983,68.0983,2000.0
2005-02-14 13:15:00,85.77,85.8,85.71,85.71,4500.0,68.0904,68.1142,68.0428,68.0428,4500.0
2005-02-14 13:20:00,85.71,85.77,85.69,85.69,3100.0,68.0428,68.0904,68.0269,68.0269,3100.0
2005-02-14 13:25:00,85.7,85.8,85.69,85.8,2000.0,68.0348,68.1142,68.0269,68.1142,2000.0
2005-02-14 13:30:00,85.78,85.79,85.75,85.75,1000.0,68.0983,68.1063,68.0745,68.0745,1000.0
2005-02-14 13:35:00,85.74,85.75,85.7,85.71,1500.0,68.0666,68.0745,68.0348,68.0428,1500.0
2005-02-14 13:40:00,85.71,85.8,85.69,85.8,1800.0,68.0428,68.1142,68.0269,68.1142,1800.0
2005-02-14 13:45:00,85.82,85.85,85.79,85.85,1300.0,68.1301,68.1539,68.1063,68.1539,1300.0
2005-02-14 13:50:00,85.85,85.87,85.81,85.82,6200.0,68.1539,68.1698,68.1221,68.1301,6200.0
2005-02-14 13:55:00,85.84,85.84,85.68,85.69,2200.0,68.146,68.146,68.0189,68.0269,2200.0
2005-02-14 14:00:00,85.71,85.71,85.66,85.66,2400.0,68.0428,68.0428,68.0031,68.0031,2400.0
2005-02-14 14:05:00,85.66,85.66,85.64,85.65,1700.0,68.0031,68.0031,67.9872,67.9951,1700.0
2005-02-14 14:10:00,85.65,85.65,85.49,85.58,9200.0,67.9951,67.9951,67.8681,67.9396,9200.0
2005-02-14 14:15:00,85.58,85.59,85.55,85.55,1000.0,67.9396,67.9475,67.9157,67.9157,1000.0
2005-02-14 14:20:00,85.55,85.63,85.55,85.61,2000.0,67.9157,67.9792,67.9157,67.9634,2000.0
2005-02-14 14:25:00,85.61,85.67,85.61,85.65,2300.0,67.9634,68.011,67.9634,67.9951,2300.0
2005-02-14 14:30:00,85.65,85.74,85.65,85.68,5200.0,67.9951,68.0666,67.9951,68.0189,5200.0
2005-02-14 14:35:00,85.68,85.68,85.6,85.62,4400.0,68.0189,68.0189,67.9554,67.9713,4400.0
2005-02-14 14:40:00,85.62,85.63,85.59,85.59,2000.0,67.9713,67.9792,67.9475,67.9475,2000.0
2005-02-14 14:45:00,85.59,85.9,85.57,85.77,19400.0,67.9475,68.1936,67.9316,68.0904,19400.0
2005-02-14 14:50:00,85.77,85.82,85.77,85.82,4600.0,68.0904,68.1301,68.0904,68.1301,4600.0
2005-02-14 14:55:00,85.82,85.96,85.82,85.96,4900.0,68.1301,68.2412,68.1301,68.2412,4900.0
2005-02-14 15:00:00,85.97,85.97,85.92,85.94,2100.0,68.2492,68.2492,68.2095,68.2253,2100.0
2005-02-14 15:05:00,85.97,85.97,85.94,85.94,3900.0,68.2492,68.2492,68.2253,68.2253,3900.0
2005-02-14 15:10:00,85.9,85.93,85.9,85.92,3000.0,68.1936,68.2174,68.1936,68.2095,3000.0
2005-02-14 15:15:00,85.95,85.97,85.95,85.97,2200.0,68.2333,68.2492,68.2333,68.2492,2200.0
2005-02-14 15:20:00,85.98,85.98,85.96,85.97,3600.0,68.2571,68.2571,68.2412,68.2492,3600.0
2005-02-14 15:25:00,85.98,85.99,85.95,85.96,3800.0,68.2571,68.265,68.2333,68.2412,3800.0
2005-02-14 15:30:00,85.96,85.96,85.94,85.95,6100.0,68.2412,68.2412,68.2253,68.2333,6100.0
2005-02-14 15:35:00,85.94,85.94,85.79,85.81,5400.0,68.2253,68.2253,68.1063,68.1221,5400.0
2005-02-14 15:40:00,85.82,85.86,85.76,85.84,7100.0,68.1301,68.1618,68.0824,68.146,7100.0
2005-02-14 15:45:00,85.84,85.93,85.84,85.93,4100.0,68.146,68.2174,68.146,68.2174,4100.0
2005-02-14 15:50:00,85.93,85.93,85.78,85.78,5900.0,68.2174,68.2174,68.0983,68.0983,5900.0
2005-02-14 15:55:00,85.8,85.87,85.8,85.87,7600.0,68.1142,68.1698,68.1142,68.1698,7600.0
2005-02-15 09:30:00,87.0,87.5,87.0,87.15,80200.0,69.0669,69.4638,69.0669,69.1859,80200.0
2005-02-15 09:35:00,87.11,87.12,86.99,87.04,22800.0,69.1542,69.1621,69.0589,69.0986,22800.0
2005-02-15 09:40:00,87.04,87.5,87.04,87.5,27400.0,69.0986,69.4638,69.0986,69.4638,27400.0
2005-02-15 09:45:00,87.5,87.79,87.5,87.64,27100.0,69.4638,69.694,69.4638,69.5749,27100.0
2005-02-15 09:50:00,87.64,87.87,87.61,87.7,38200.0,69.5749,69.7575,69.5511,69.6226,38200.0
2005-02-15 09:55:00,87.63,87.71,87.5,87.62,13200.0,69.567,69.6305,69.4638,69.5591,13200.0
2005-02-15 10:00:00,87.61,87.61,87.4,87.45,31000.0,69.5511,69.5511,69.3844,69.4241,31000.0
2005-02-15 10:05:00,87.45,87.66,87.45,87.66,14300.0,69.4241,69.5908,69.4241,69.5908,14300.0
2005-02-15 10:10:00,87.66,87.75,87.65,87.69,9700.0,69.5908,69.6623,69.5829,69.6146,9700.0
2005-02-15 10:15:00,87.69,87.79,87.65,87.75,11100.0,69.6146,69.694,69.5829,69.6623,11100.0
2005-02-15 10:20:00,87.75,87.9,87.75,87.85,15400.0,69.6623,69.7813,69.6623,69.7416,15400.0
2005-02-15 10:25:00,87.86,87.87,87.77,87.79,11200.0,69.7496,69.7575,69.6781,69.694,11200.0
2005-02-15 10:30:00,87.79,87.83,87.65,87.68,15700.0,69.694,69.7258,69.5829,69.6067,15700.0
2005-02-15 10:35:00,87.66,87.95,87.66,87.95,19000.0,69.5908,69.821,69.5908,69.821,19000.0
2005-02-15 10:40:00,87.96,87.99,87.92,87.95,29100.0,69.829,69.8528,69.7972,69.821,29100.0
2005-02-15 10:45:00,87.94,87.99,87.91,87.99,12500.0,69.8131,69.8528,69.7893,69.8528,12500.0
2005-02-15 10:50:00,87.99,87.99,87.95,87.98,9400.0,69.8528,69.8528,69.821,69.8448,9400.0
2005-02-15 10:55:00,87.98,88.17,87.75,87.81,66700.0,69.8448,69.9957,69.6623,69.7099,66700.0
2005-02-15 11:00:00,87.78,87.85,87.68,87.8,10900.0,69.6861,69.7416,69.6067,69.7019,10900.0
2005-02-15 11:05:00,87.79,87.87,87.76,87.8,14200.0,69.694,69.7575,69.6702,69.7019,14200.0
2005-02-15 11:10:00,87.8,87.89,87.8,87.89,10200.0,69.7019,69.7734,69.7019,69.7734,10200.0
2005-02-15 11:15:00,87.9,87.97,87.85,87.86,8200.0,69.7813,69.8369,69.7416,69.7496,8200.0
2005-02-15 11:20:00,87.86,87.9,87.79,87.9,11700.0,69.7496,69.7813,69.694,69.7813,11700.0
2005-02-15 11:25:00,87.9,87.91,87.89,87.91,3700.0,69.7813,69.7893,69.7734,69.7893,3700.0
2005-02-15 11:30:00,87.91,87.98,87.91,87.97,4400.0,69.7893,69.8448,69.7893,69.8369,4400.0
2005-02-15 11:35:00,87.98,88.02,87.87,87.88,13700.0,69.8448,69.8766,69.7575,69.7655,13700.0
2005-02-15 11:40:00,87.88,87.91,87.86,87.87,6200.0,69.7655,69.7893,69.7496,69.7575,6200.0
2005-02-15 11:45:00,87.87,87.95,87.87,87.95,5300.0,69.7575,69.821,69.7575,69.821,5300.0
2005-02-15 11:50:00,87.97,88.08,87.96,88.0,16500.0,69.8369,69.9242,69.829,69.8607,16500.0
2005-02-15 11:55:00,88.0,88.11,88.0,88.11,24200.0,69.8607,69.948,69.8607,69.948,24200.0
2005-02-15 12:00:00,88.1,88.15,88.1,88.13,11300.0,69.9401,69.9798,69.9401,69.9639,11300.0
2005-02-15 12:05:00,88.11,88.15,88.08,88.09,15800.0,69.948,69.9798,69.9242,69.9322,15800.0
2005-02-15 12:10:00,88.09,88.09,88.01,88.03,5100.0,69.9322,69.9322,69.8687,69.8845,5100.0
2005-02-15 12:15:00,88.03,88.21,88.02,88.21,12200.0,69.8845,70.0274,69.8766,70.0274,12200.0
2005-02-15 12:20:00,88.21,88.21,88.06,88.06,14800.0,70.0274,70.0274,69.9084,69.9084,14800.0
2005-02-15 12:25:00,88.06,88.09,88.02,88.09,5300.0,69.9084,69.9322,69.8766,69.9322,5300.0
2005-02-15 12:30:00,88.09,88.09,88.04,88.09,4800.0,69.9322,69.9322,69.8925,69.9322,4800.0
2005-02-15 12:35:00,88.09,88.21,88.09,88.17,21200.0,69.9322,70.0274,69.9322,69.9957,21200.0
2005-02-15 12:40:00,88.17,88.31,88.15,88.3,14200.0,69.9957,70.1068,69.9798,70.0989,14200.0
2005-02-15 12:45:00,88.29,88.38,88.22,88.36,29000.0,70.0909,70.1624,70.0354,70.1465,29000.0
2005-02-15 12:50:00,88.38,88.39,88.32,88.39,6300.0,70.1624,70.1703,70.1148,70.1703,6300.0
2005-02-15 12:55:00,88.39,88.49,88.39,88.43,9900.0,70.1703,70.2497,70.1703,70.2021,9900.0
2005-02-15 13:00:00,88.43,88.46,88.38,88.39,9500.0,70.2021,70.2259,70.1624,70.1703,9500.0
2005-02-15 13:05:00,88.39,88.4,88.38,88.39,4500.0,70.1703,70.1783,70.1624,70.1703,4500.0
2005-02-15 13:10:00,88.38,88.38,88.35,88.35,2900.0,70.1624,70.1624,70.1386,70.1386,2900.0
2005-02-15 13:15:00,88.35,88.41,88.34,88.41,10700.0,70.1386,70.1862,70.1306,70.1862,10700.0
2005-02-15 13:20:00,88.41,88.41,88.39,88.39,6400.0,70.1862,70.1862,70.1703,70.1703,6400.0
2005-02-15 13:25:00,88.4,88.5,88.24,88.32,16300.0,70.1783,70.2577,70.0513,70.1148,16300.0
2005-02-15 13:30:00,88.32,88.32,88.27,88.3,13300.0,70.1148,70.1148,70.0751,70.0989,13300.0
2005-02-15 13:35:00,88.3,88.45,88.3,88.39,6000.0,70.0989,70.218,70.0989,70.1703,6000.0
2005-02-15 13:40:00,88.38,88.38,88.36,88.36,2200.0,70.1624,70.1624,70.1465,70.1465,2200.0
2005-02-15 13:45:00,88.36,88.45,88.36,88.4,8100.0,70.1465,70.218,70.1465,70.1783,8100.0
2005-02-15 13:50:00,88.39,88.39,88.34,88.34,5800.0,70.1703,70.1703,70.1306,70.1306,5800.0
2005-02-15 13:55:00,88.33,88.45,88.32,88.37,12200.0,70.1227,70.218,70.1148,70.1545,12200.0
2005-02-15 14:00:00,88.37,88.43,88.28,88.32,10300.0,70.1545,70.2021,70.083,70.1148,10300.0
2005-02-15 14:05:00,88.32,88.44,88.32,88.39,7000.0,70.1148,70.21,70.1148,70.1703,7000.0
2005-02-15 14:10:00,88.4,88.43,88.4,88.43,8200.0,70.1783,70.2021,70.1783,70.2021,8200.0
2005-02-15 14:15:00,88.44,88.45,88.4,88.45,22700.0,70.21,70.218,70.1783,70.218,22700.0
2005-02-15 14:20:00,88.44,88.45,88.42,88.42,14400.0,70.21,70.218,70.1941,70.1941,14400.0
2005-02-15 14:25:00,88.45,88.45,88.43,88.43,27800.0,70.218,70.218,70.2021,70.2021,27800.0
2005-02-15 14:30:00,88.44,88.49,88.42,88.42,11400.0,70.21,70.2497,70.1941,70.1941,11400.0
2005-02-15 14:35:00,88.41,88.41,88.35,88.39,6800.0,70.1862,70.1862,70.1386,70.1703,6800.0
2005-02-15 14:40:00,88.39,88.44,88.39,88.42,8700.0,70.1703,70.21,70.1703,70.1941,8700.0
2005-02-15 14:45:00,88.42,88.42,88.31,88.31,9300.0,70.1941,70.1941,70.1068,70.1068,9300.0
2005-02-15 14:50:00,88.33,88.39,88.33,88.39,8100.0,70.1227,70.1703,70.1227,70.1703,8100.0
2005-02-15 14:55:00,88.41,88.5,88.41,88.5,11100.0,70.1862,70.2577,70.1862,70.2577,11100.0
2005-02-15 15:00:00,88.5,88.5,88.44,88.45,18300.0,70.2577,70.2577,70.21,70.218,18300.0
2005-02-15 15:05:00,88.45,88.48,88.42,88.48,13600.0,70.218,70.2418,70.1941,70.2418,13600.0
2005-02-15 15:10:00,88.48,88.5,88.48,88.5,14300.0,70.2418,70.2577,70.2418,70.2577,14300.0
2005-02-15 15:15:00,88.49,88.5,88.48,88.49,14000.0,70.2497,70.2577,70.2418,70.2497,14000.0
2005-02-15 15:20:00,88.49,88.5,88.42,88.44,20600.0,70.2497,70.2577,70.1941,70.21,20600.0
2005-02-15 15:25:00,88.44,88.49,88.44,88.45,26100.0,70.21,70.2497,70.21,70.218,26100.0
2005-02-15 15:30:00,88.45,88.5,88.45,88.49,19700.0,70.218,70.2577,70.218,70.2497,19700.0
2005-02-15 15:35:00,88.48,88.49,88.47,88.49,7800.0,70.2418,70.2497,70.2338,70.2497,7800.0
2005-02-15 15:40:00,88.48,88.5,88.48,88.5,21400.0,70.2418,70.2577,70.2418,70.2577,21400.0
2005-02-15 15:45:00,88.49,88.57,88.46,88.52,114200.0,70.2497,70.3132,70.2259,70.2735,114200.0
2005-02-15 15:50:00,88.52,88.57,88.23,88.24,37700.0,70.2735,70.3132,70.0433,70.0513,37700.0
2005-02-15 15:55:00,88.23,88.42,88.23,88.37,39400.0,70.0433,70.1941,70.0433,70.1545,39400.0
2005-02-16 09:35:00,88.9,89.0,88.8,88.8,58600.0,70.6369,70.7163,70.5574,70.5574,58600.0
2005-02-16 09:40:00,88.87,89.06,88.75,88.94,143700.0,70.613,70.764,70.5177,70.6687,143700.0
2005-02-16 09:45:00,89.05,89.05,87.5,87.51,75800.0,70.7561,70.7561,69.5245,69.5324,75800.0
2005-02-16 09:50:00,87.51,88.1,87.2,87.85,34500.0,69.5324,70.0012,69.2861,69.8026,34500.0
2005-02-16 09:55:00,87.8,87.84,87.39,87.39,16800.0,69.7629,69.7946,69.4371,69.4371,16800.0
2005-02-16 10:00:00,87.39,87.4,86.78,86.78,38200.0,69.4371,69.445,68.9524,68.9524,38200.0
2005-02-16 10:05:00,86.86,86.95,86.63,86.75,31400.0,69.016,69.0875,68.8332,68.9286,31400.0
2005-02-16 10:10:00,86.78,87.11,86.5,86.52,49300.0,68.9524,69.2146,68.7299,68.7458,49300.0
2005-02-16 10:15:00,86.54,87.13,86.46,86.75,34300.0,68.7617,69.2305,68.6981,68.9286,34300.0
2005-02-16 10:20:00,86.88,86.88,86.4,86.46,15400.0,69.0319,69.0319,68.6505,68.6981,15400.0
2005-02-16 10:25:00,86.44,86.44,85.7,85.7,31800.0,68.6823,68.6823,68.0943,68.0943,31800.0
2005-02-16 10:30:00,85.7,86.4,85.7,86.33,62300.0,68.0943,68.6505,68.0943,68.5949,62300.0
2005-02-16 10:35:00,86.39,86.39,85.95,86.06,33400.0,68.6425,68.6425,68.2929,68.3803,33400.0
2005-02-16 10:40:00,86.06,86.27,86.0,86.0,53700.0,68.3803,68.5472,68.3326,68.3326,53700.0
2005-02-16 10:45:00,86.0,86.03,85.76,85.76,53800.0,68.3326,68.3565,68.1419,68.1419,53800.0
2005-02-16 10:50:00,85.75,86.1,85.49,85.58,60700.0,68.134,68.4121,67.9274,67.9989,60700.0
2005-02-16 10:55:00,85.58,85.64,85.5,85.51,31800.0,67.9989,68.0466,67.9354,67.9433,31800.0
2005-02-16 11:00:00,85.47,85.47,85.16,85.16,22200.0,67.9115,67.9115,67.6652,67.6652,22200.0
2005-02-16 11:05:00,85.16,85.4,85.12,85.32,36800.0,67.6652,67.8559,67.6334,67.7923,36800.0
2005-02-16 11:10:00,85.27,85.45,85.0,85.35,46000.0,67.7526,67.8956,67.5381,67.8162,46000.0
2005-02-16 11:15:00,85.37,85.89,85.3,85.85,41500.0,67.8321,68.2452,67.7764,68.2135,41500.0
2005-02-16 11:20:00,85.81,86.05,85.73,85.95,26300.0,68.1817,68.3724,68.1181,68.2929,26300.0
2005-02-16 11:25:00,85.98,86.22,85.95,86.04,35400.0,68.3168,68.5074,68.2929,68.3644,35400.0
2005-02-16 11:30:00,86.01,86.01,85.75,85.75,24700.0,68.3406,68.3406,68.134,68.134,24700.0
2005-02-16 11:35:00,85.77,85.91,85.69,85.91,27300.0,68.1499,68.2611,68.0863,68.2611,27300.0
2005-02-16 11:40:00,85.91,85.96,85.84,85.85,18800.0,68.2611,68.3009,68.2055,68.2135,18800.0
2005-02-16 11:45:00,85.8,85.88,85.8,85.83,4800.0,68.1737,68.2373,68.1737,68.1976,4800.0
2005-02-16 11:50:00,85.84,85.84,85.66,85.67,7900.0,68.2055,68.2055,68.0625,68.0704,7900.0
2005-02-16 11:55:00,85.67,85.84,85.67,85.84,13000.0,68.0704,68.2055,68.0704,68.2055,13000.0
2005-02-16 12:00:00,85.83,85.84,85.74,85.83,11100.0,68.1976,68.2055,68.1261,68.1976,11100.0
2005-02-16 12:05:00,85.82,85.83,85.79,85.82,9800.0,68.1896,68.1976,68.1658,68.1896,9800.0
2005-02-16 12:10:00,85.82,85.85,85.79,85.79,3300.0,68.1896,68.2135,68.1658,68.1658,3300.0
2005-02-16 12:15:00,85.79,85.8,85.56,85.67,10000.0,68.1658,68.1737,67.983,68.0704,10000.0
2005-02-16 12:20:00,85.65,85.75,85.64,85.68,7000.0,68.0545,68.134,68.0466,68.0784,7000.0
2005-02-16 12:25:00,85.73,85.85,85.73,85.83,2900.0,68.1181,68.2135,68.1181,68.1976,2900.0
2005-02-16 12:30:00,85.83,85.84,85.7,85.76,5800.0,68.1976,68.2055,68.0943,68.1419,5800.0
2005-02-16 12:35:00,85.77,85.82,85.77,85.82,33700.0,68.1499,68.1896,68.1499,68.1896,33700.0
2005-02-16 12:40:00,85.82,85.89,85.82,85.87,8900.0,68.1896,68.2452,68.1896,68.2294,8900.0
2005-02-16 12:45:00,85.88,86.08,85.88,85.95,17600.0,68.2373,68.3962,68.2373,68.2929,17600.0
2005-02-16 12:50:00,85.9,85.95,85.89,85.95,7400.0,68.2532,68.2929,68.2452,68.2929,7400.0
2005-02-16 12:55:00,85.95,86.0,85.94,85.97,4600.0,68.2929,68.3326,68.285,68.3088,4600.0
2005-02-16 13:00:00,85.96,85.98,85.88,85.94,6000.0,68.3009,68.3168,68.2373,68.285,6000.0
2005-02-16 13:05:00,85.95,86.03,85.9,85.9,8600.0,68.2929,68.3565,68.2532,68.2532,8600.0
2005-02-16 13:10:00,85.88,85.88,85.74,85.74,5000.0,68.2373,68.2373,68.1261,68.1261,5000.0
2005-02-16 13:15:00,85.75,85.82,85.72,85.82,9500.0,68.134,68.1896,68.1102,68.1896,9500.0
2005-02-16 13:20:00,85.82,85.9,85.72,85.72,8300.0,68.1896,68.2532,68.1102,68.1102,8300.0
2005-02-16 13:25:00,85.82,85.94,85.77,85.88,8800.0,68.1896,68.285,68.1499,68.2373,8800.0
2005-02-16 13:30:00,85.8,85.83,85.79,85.82,6600.0,68.1737,68.1976,68.1658,68.1896,6600.0
2005-02-16 13:35:00,85.84,85.86,85.79,85.86,5900.0,68.2055,68.2214,68.1658,68.2214,5900.0
2005-02-16 13:40:00,85.87,85.95,85.87,85.94,6200.0,68.2294,68.2929,68.2294,68.285,6200.0
2005-02-16 13:45:00,85.95,86.2,85.95,86.17,14100.0,68.2929,68.4916,68.2929,68.4677,14100.0
2005-02-16 13:50:00,86.24,86.33,86.1,86.19,13600.0,68.5233,68.5949,68.4121,68.4836,13600.0
2005-02-16 13:55:00,86.16,86.28,86.06,86.09,10800.0,68.4598,68.5551,68.3803,68.4042,10800.0
2005-02-16 14:00:00,86.05,86.18,86.05,86.09,2300.0,68.3724,68.4757,68.3724,68.4042,2300.0
2005-02-16 14:05:00,86.11,86.15,86.0,86.01,4100.0,68.42,68.4518,68.3326,68.3406,4100.0
2005-02-16 14:10:00,86.0,86.0,85.88,85.88,13500.0,68.3326,68.3326,68.2373,68.2373,13500.0
2005-02-16 14:15:00,85.86,85.97,85.86,85.96,3600.0,68.2214,68.3088,68.2214,68.3009,3600.0
2005-02-16 14:20:00,85.93,86.03,85.9,85.95,42800.0,68.277,68.3565,68.2532,68.2929,42800.0
2005-02-16 14:25:00,85.95,85.98,85.86,85.94,13600.0,68.2929,68.3168,68.2214,68.285,13600.0
2005-02-16 14:30:00,85.93,86.05,85.9,85.91,15100.0,68.277,68.3724,68.2532,68.2611,15100.0
2005-02-16 14:35:00,85.9,86.02,85.87,85.96,18800.0,68.2532,68.3485,68.2294,68.3009,18800.0
2005-02-16 14:40:00,85.91,85.99,85.87,85.99,7200.0,68.2611,68.3247,68.2294,68.3247,7200.0
2005-02-16 14:45:00,85.99,86.05,85.96,86.0,20100.0,68.3247,68.3724,68.3009,68.3326,20100.0
2005-02-16 14:50:00,86.0,86.01,85.91,85.91,18000.0,68.3326,68.3406,68.2611,68.2611,18000.0
2005-02-16 14:55:00,85.92,85.98,85.91,85.97,19200.0,68.2691,68.3168,68.2611,68.3088,19200.0
2005-02-16 15:00:00,85.96,85.97,85.83,85.91,18600.0,68.3009,68.3088,68.1976,68.2611,18600.0
2005-02-16 15:05:00,85.9,85.93,85.83,85.93,12700.0,68.2532,68.277,68.1976,68.277,12700.0
2005-02-16 15:10:00,85.94,85.94,85.87,85.91,10700.0,68.285,68.285,68.2294,68.2611,10700.0
2005-02-16 15:15:00,85.92,86.27,85.92,86.19,21200.0,68.2691,68.5472,68.2691,68.4836,21200.0
2005-02-16 15:20:00,86.18,86.28,85.96,85.96,19400.0,68.4757,68.5551,68.3009,68.3009,19400.0
2005-02-16 15:25:00,85.96,85.96,85.9,85.91,13200.0,68.3009,68.3009,68.2532,68.2611,13200.0
2005-02-16 15:30:00,85.91,85.97,85.91,85.96,11200.0,68.2611,68.3088,68.2611,68.3009,11200.0
2005-02-16 15:35:00,85.98,86.2,85.9,85.9,10200.0,68.3168,68.4916,68.2532,68.2532,10200.0
2005-02-16 15:40:00,85.9,85.91,85.89,85.9,4600.0,68.2532,68.2611,68.2452,68.2532,4600.0
2005-02-16 15:45:00,85.9,85.9,85.83,85.83,16400.0,68.2532,68.2532,68.1976,68.1976,16400.0
2005-02-16 15:50:00,85.83,85.89,85.83,85.85,32300.0,68.1976,68.2452,68.1976,68.2135,32300.0
2005-02-16 15:55:00,85.85,85.86,85.82,85.84,31100.0,68.2135,68.2214,68.1896,68.2055,31100.0
2005-02-17 09:30:00,86.03,86.3,86.0,86.18,17600.0,68.3565,68.571,68.3326,68.4757,17600.0
2005-02-17 09:35:00,86.2,86.48,85.96,85.96,11800.0,68.4916,68.714,68.3009,68.3009,11800.0
2005-02-17 09:40:00,85.96,85.97,85.4,85.44,13400.0,68.3009,68.3088,67.8559,67.8877,13400.0
2005-02-17 09:45:00,85.42,85.6,85.33,85.33,10000.0,67.8718,68.0148,67.8003,67.8003,10000.0
2005-02-17 09:50:00,85.34,85.43,85.3,85.4,6000.0,67.8082,67.8797,67.7764,67.8559,6000.0
2005-02-17 09:55:00,85.42,85.48,85.16,85.31,13500.0,67.8718,67.9195,67.6652,67.7844,13500.0
2005-02-17 10:00:00,85.31,85.31,85.2,85.29,9500.0,67.7844,67.7844,67.697,67.7685,9500.0
2005-02-17 10:05:00,85.29,85.75,85.29,85.67,38500.0,67.7685,68.134,67.7685,68.0704,38500.0
2005-02-17 10:10:00,85.65,85.66,85.4,85.4,20600.0,68.0545,68.0625,67.8559,67.8559,20600.0
2005-02-17 10:15:00,85.41,85.5,85.25,85.4,24800.0,67.8638,67.9354,67.7367,67.8559,24800.0
2005-02-17 10:20:00,85.41,85.47,85.32,85.35,10300.0,67.8638,67.9115,67.7923,67.8162,10300.0
2005-02-17 10:25:00,85.35,85.4,85.31,85.4,7200.0,67.8162,67.8559,67.7844,67.8559,7200.0
2005-02-17 10:30:00,85.19,85.29,85.19,85.19,18700.0,67.689,67.7685,67.689,67.689,18700.0
2005-02-17 10:35:00,85.19,85.29,85.16,85.27,26500.0,67.689,67.7685,67.6652,67.7526,26500.0
2005-02-17 10:40:00,85.32,85.37,85.3,85.35,11700.0,67.7923,67.8321,67.7764,67.8162,11700.0
2005-02-17 10:45:00,85.35,85.42,85.24,85.29,15400.0,67.8162,67.8718,67.7288,67.7685,15400.0
2005-02-17 10:50:00,85.29,85.34,85.29,85.34,4300.0,67.7685,67.8082,67.7685,67.8082,4300.0
2005-02-17 10:55:00,85.31,85.42,85.3,85.42,6100.0,67.7844,67.8718,67.7764,67.8718,6100.0
2005-02-17 11:00:00,85.42,85.42,85.32,85.38,3000.0,67.8718,67.8718,67.7923,67.84,3000.0
2005-02-17 11:05:00,85.39,85.47,85.37,85.42,7300.0,67.848,67.9115,67.8321,67.8718,7300.0
2005-02-17 11:10:00,85.39,85.48,85.34,85.34,14200.0,67.848,67.9195,67.8082,67.8082,14200.0
2005-02-17 11:15:00,85.36,85.37,85.23,85.34,6700.0,67.8241,67.8321,67.7208,67.8082,6700.0
2005-02-17 11:20:00,85.39,85.42,85.2,85.3,10600.0,67.848,67.8718,67.697,67.7764,10600.0
2005-02-17 11:25:00,85.33,85.45,85.33,85.45,2700.0,67.8003,67.8956,67.8003,67.8956,2700.0
2005-02-17 11:30:00,85.39,85.46,85.39,85.45,6900.0,67.848,67.9036,67.848,67.8956,6900.0
2005-02-17 11:35:00,85.46,85.5,85.39,85.45,27200.0,67.9036,67.9354,67.848,67.8956,27200.0
2005-02-17 11:40:00,85.45,85.5,85.44,85.5,2500.0,67.8956,67.9354,67.8877,67.9354,2500.0
2005-02-17 11:45:00,85.5,85.6,85.5,85.6,7300.0,67.9354,68.0148,67.9354,68.0148,7300.0
2005-02-17 11:50:00,85.66,85.66,85.56,85.56,7500.0,68.0625,68.0625,67.983,67.983,7500.0
2005-02-17 11:55:00,85.5,85.54,85.5,85.53,1600.0,67.9354,67.9671,67.9354,67.9592,1600.0
2005-02-17 12:00:00,85.54,85.55,85.4,85.48,19000.0,67.9671,67.9751,67.8559,67.9195,19000.0
2005-02-17 12:05:00,85.5,85.54,85.46,85.46,6000.0,67.9354,67.9671,67.9036,67.9036,6000.0
2005-02-17 12:10:00,85.48,85.53,85.48,85.53,3300.0,67.9195,67.9592,67.9195,67.9592,3300.0
2005-02-17 12:15:00,85.54,85.54,85.42,85.42,5300.0,67.9671,67.9671,67.8718,67.8718,5300.0
2005-02-17 12:20:00,85.46,85.46,85.4,85.42,3500.0,67.9036,67.9036,67.8559,67.8718,3500.0
2005-02-17 12:25:00,85.4,85.46,85.4,85.45,3300.0,67.8559,67.9036,67.8559,67.8956,3300.0
2005-02-17 12:30:00,85.43,85.46,85.43,85.45,3300.0,67.8797,67.9036,67.8797,67.8956,3300.0
2005-02-17 12:35:00,85.45,85.46,85.43,85.45,1300.0,67.8956,67.9036,67.8797,67.8956,1300.0
2005-02-17 12:40:00,85.45,85.5,85.45,85.5,2400.0,67.8956,67.9354,67.8956,67.9354,2400.0
2005-02-17 12:45:00,85.49,85.49,85.45,85.45,2100.0,67.9274,67.9274,67.8956,67.8956,2100.0
2005-02-17 12:50:00,85.46,85.46,85.44,85.46,1400.0,67.9036,67.9036,67.8877,67.9036,1400.0
2005-02-17 12:55:00,85.45,85.5,85.45,85.5,4700.0,67.8956,67.9354,67.8956,67.9354,4700.0
2005-02-17 13:00:00,85.5,85.52,85.5,85.5,7000.0,67.9354,67.9513,67.9354,67.9354,7000.0
2005-02-17 13:05:00,85.51,85.52,85.49,85.49,5400.0,67.9433,67.9513,67.9274,67.9274,5400.0
2005-02-17 13:10:00,85.49,85.49,85.48,85.49,2200.0,67.9274,67.9274,67.9195,67.9274,2200.0
2005-02-17 13:15:00,85.48,85.5,85.48,85.49,5000.0,67.9195,67.9354,67.9195,67.9274,5000.0
2005-02-17 13:20:00,85.49,85.49,85.43,85.45,3300.0,67.9274,67.9274,67.8797,67.8956,3300.0
2005-02-17 13:25:00,85.42,85.44,85.42,85.42,3000.0,67.8718,67.8877,67.8718,67.8718,3000.0
2005-02-17 13:30:00,85.43,85.49,85.43,85.45,4100.0,67.8797,67.9274,67.8797,67.8956,4100.0
2005-02-17 13:35:00,85.45,85.48,85.44,85.48,2100.0,67.8956,67.9195,67.8877,67.9195,2100.0
2005-02-17 13:40:00,85.48,85.52,85.48,85.52,6300.0,67.9195,67.9513,67.9195,67.9513,6300.0
2005-02-17 13:45:00,85.52,85.52,85.47,85.48,4600.0,67.9513,67.9513,67.9115,67.9195,4600.0
2005-02-17 13:50:00,85.48,85.49,85.46,85.49,3500.0,67.9195,67.9274,67.9036,67.9274,3500.0
2005-02-17 13:55:00,85.49,85.49,85.47,85.48,3000.0,67.9274,67.9274,67.9115,67.9195,3000.0
2005-02-17 14:00:00,85.48,85.5,85.47,85.49,8000.0,67.9195,67.9354,67.9115,67.9274,8000.0
2005-02-17 14:05:00,85.49,85.49,85.45,85.47,3600.0,67.9274,67.9274,67.8956,67.9115,3600.0
2005-02-17 14:10:00,85.46,85.5,85.46,85.49,7400.0,67.9036,67.9354,67.9036,67.9274,7400.0
2005-02-17 14:15:00,85.49,85.53,85.49,85.53,24300.0,67.9274,67.9592,67.9274,67.9592,24300.0
2005-02-17 14:20:00,85.56,85.62,85.53,85.61,8100.0,67.983,68.0307,67.9592,68.0228,8100.0
2005-02-17 14:25:00,85.61,85.63,85.61,85.62,2100.0,68.0228,68.0387,68.0228,68.0307,2100.0
2005-02-17 14:30:00,85.62,85.62,85.55,85.57,6200.0,68.0307,68.0307,67.9751,67.991,6200.0
2005-02-17 14:35:00,85.57,85.57,85.54,85.57,3000.0,67.991,67.991,67.9671,67.991,3000.0
2005-02-17 14:40:00,85.57,85.57,85.56,85.57,3900.0,67.991,67.991,67.983,67.991,3900.0
2005-02-17 14:45:00,85.55,85.55,85.35,85.35,5600.0,67.9751,67.9751,67.8162,67.8162,5600.0
2005-02-17 14:50:00,85.35,85.35,85.31,85.32,3700.0,67.8162,67.8162,67.7844,67.7923,3700.0
2005-02-17 14:55:00,85.31,85.53,85.3,85.36,10900.0,67.7844,67.9592,67.7764,67.8241,10900.0
2005-02-17 15:00:00,85.38,85.38,85.35,85.37,3000.0,67.84,67.84,67.8162,67.8321,3000.0
2005-02-17 15:05:00,85.39,85.4,85.36,85.36,3400.0,67.848,67.8559,67.8241,67.8241,3400.0
2005-02-17 15:10:00,85.36,85.36,85.32,85.32,6600.0,67.8241,67.8241,67.7923,67.7923,6600.0
2005-02-17 15:15:00,85.32,85.32,85.28,85.3,17100.0,67.7923,67.7923,67.7606,67.7764,17100.0
2005-02-17 15:20:00,85.31,85.35,85.3,85.31,9300.0,67.7844,67.8162,67.7764,67.7844,9300.0
2005-02-17 15:25:00,85.3,85.33,85.25,85.26,18400.0,67.7764,67.8003,67.7367,67.7447,18400.0
2005-02-17 15:30:00,85.26,85.35,85.26,85.34,16200.0,67.7447,67.8162,67.7447,67.8082,16200.0
2005-02-17 15:35:00,85.34,85.36,85.33,85.33,22200.0,67.8082,67.8241,67.8003,67.8003,22200.0
2005-02-17 15:40:00,85.33,85.35,85.33,85.34,16300.0,67.8003,67.8162,67.8003,67.8082,16300.0
2005-02-17 15:45:00,85.35,85.36,85.33,85.34,15500.0,67.8162,67.8241,67.8003,67.8082,15500.0
2005-02-17 15:50:00,85.33,85.35,85.33,85.33,34200.0,67.8003,67.8162,67.8003,67.8003,34200.0
2005-02-17 15:55:00,85.31,85.36,85.3,85.35,22600.0,67.7844,67.8241,67.7764,67.8162,22600.0
2005-02-18 09:30:00,85.37,85.37,85.08,85.08,33600.0,67.8321,67.8321,67.6016,67.6016,33600.0
2005-02-18 09:35:00,85.09,85.2,85.07,85.16,3500.0,67.6096,67.697,67.5937,67.6652,3500.0
2005-02-18 09:40:00,85.16,85.16,84.83,84.87,5400.0,67.6652,67.6652,67.403,67.4348,5400.0
2005-02-18 09:45:00,84.89,84.92,84.78,84.82,8900.0,67.4507,67.4745,67.3633,67.3951,8900.0
2005-02-18 09:50:00,84.83,84.94,84.83,84.87,8200.0,67.403,67.4904,67.403,67.4348,8200.0
2005-02-18 09:55:00,84.92,84.97,84.8,84.8,16200.0,67.4745,67.5142,67.3792,67.3792,16200.0
2005-02-18 10:00:00,84.7,85.01,84.7,85.01,16500.0,67.2997,67.546,67.2997,67.546,16500.0
2005-02-18 10:05:00,85.01,85.05,84.84,84.84,8100.0,67.546,67.5778,67.4109,67.4109,8100.0
2005-02-18 10:10:00,84.86,84.88,84.74,84.74,3300.0,67.4268,67.4427,67.3315,67.3315,3300.0
2005-02-18 10:15:00,84.74,84.78,84.73,84.77,2300.0,67.3315,67.3633,67.3235,67.3553,2300.0
2005-02-18 10:20:00,84.74,84.74,84.63,84.64,9600.0,67.3315,67.3315,67.2441,67.252,9600.0
2005-02-18 10:25:00,84.64,84.67,84.64,84.66,3700.0,67.252,67.2759,67.252,67.2679,3700.0
2005-02-18 10:30:00,84.67,84.69,84.65,84.69,13200.0,67.2759,67.2918,67.26,67.2918,13200.0
2005-02-18 10:35:00,84.7,84.72,84.63,84.63,4400.0,67.2997,67.3156,67.2441,67.2441,4400.0
2005-02-18 10:40:00,84.65,84.67,84.64,84.67,14000.0,67.26,67.2759,67.252,67.2759,14000.0
2005-02-18 10:45:00,84.67,84.67,84.39,84.39,12000.0,67.2759,67.2759,67.0534,67.0534,12000.0
2005-02-18 10:50:00,84.4,84.46,84.4,84.46,6100.0,67.0613,67.109,67.0613,67.109,6100.0
2005-02-18 10:55:00,84.47,84.53,84.44,84.52,12200.0,67.117,67.1646,67.0931,67.1567,12200.0
2005-02-18 11:00:00,84.52,84.52,84.47,84.5,14800.0,67.1567,67.1567,67.117,67.1408,14800.0
2005-02-18 11:05:00,84.5,84.5,84.45,84.48,16900.0,67.1408,67.1408,67.1011,67.1249,16900.0
2005-02-18 11:10:00,84.48,84.48,84.42,84.48,5900.0,67.1249,67.1249,67.0772,67.1249,5900.0
2005-02-18 11:15:00,84.48,84.49,84.35,84.36,7000.0,67.1249,67.1328,67.0216,67.0296,7000.0
2005-02-18 11:20:00,84.39,84.46,84.39,84.42,6000.0,67.0534,67.109,67.0534,67.0772,6000.0
2005-02-18 11:25:00,84.42,84.51,84.4,84.5,11300.0,67.0772,67.1487,67.0613,67.1408,11300.0
2005-02-18 11:30:00,84.5,84.6,84.49,84.59,12200.0,67.1408,67.2203,67.1328,67.2123,12200.0
2005-02-18 11:35:00,84.6,84.75,84.6,84.67,14400.0,67.2203,67.3394,67.2203,67.2759,14400.0
2005-02-18 11:40:00,84.65,84.65,84.45,84.45,8900.0,67.26,67.26,67.1011,67.1011,8900.0
2005-02-18 11:45:00,84.41,84.53,84.41,84.44,4500.0,67.0693,67.1646,67.0693,67.0931,4500.0
2005-02-18 11:50:00,84.38,84.4,84.33,84.4,4200.0,67.0454,67.0613,67.0057,67.0613,4200.0
2005-02-18 11:55:00,84.41,84.5,84.41,84.45,5100.0,67.0693,67.1408,67.0693,67.1011,5100.0
2005-02-18 12:00:00,84.48,84.51,84.47,84.5,3900.0,67.1249,67.1487,67.117,67.1408,3900.0
2005-02-18 12:05:00,84.5,84.52,84.41,84.42,10000.0,67.1408,67.1567,67.0693,67.0772,10000.0
2005-02-18 12:10:00,84.42,84.47,84.32,84.47,10000.0,67.0772,67.117,66.9978,67.117,10000.0
2005-02-18 12:15:00,84.49,84.5,84.46,84.49,5400.0,67.1328,67.1408,67.109,67.1328,5400.0
2005-02-18 12:20:00,84.49,84.52,84.48,84.52,5200.0,67.1328,67.1567,67.1249,67.1567,5200.0
2005-02-18 12:25:00,84.53,84.54,84.48,84.48,8800.0,67.1646,67.1726,67.1249,67.1249,8800.0
2005-02-18 12:30:00,84.47,84.48,84.46,84.48,3500.0,67.117,67.1249,67.109,67.1249,3500.0
2005-02-18 12:35:00,84.45,84.49,84.45,84.49,3900.0,67.1011,67.1328,67.1011,67.1328,3900.0
2005-02-18 12:40:00,84.49,84.5,84.48,84.5,8800.0,67.1328,67.1408,67.1249,67.1408,8800.0
2005-02-18 12:45:00,84.49,84.5,84.49,84.49,8400.0,67.1328,67.1408,67.1328,67.1328,8400.0
2005-02-18 12:50:00,84.49,84.5,84.48,84.5,5400.0,67.1328,67.1408,67.1249,67.1408,5400.0
2005-02-18 12:55:00,84.5,84.51,84.5,84.5,2100.0,67.1408,67.1487,67.1408,67.1408,2100.0
2005-02-18 13:00:00,84.51,84.51,84.48,84.49,5100.0,67.1487,67.1487,67.1249,67.1328,5100.0
2005-02-18 13:05:00,84.49,84.49,84.48,84.49,800.0,67.1328,67.1328,67.1249,67.1328,800.0
2005-02-18 13:10:00,84.48,84.48,84.4,84.41,1100.0,67.1249,67.1249,67.0613,67.0693,1100.0
2005-02-18 13:15:00,84.41,84.45,84.4,84.45,6500.0,67.0693,67.1011,67.0613,67.1011,6500.0
2005-02-18 13:20:00,84.46,84.5,84.45,84.5,3900.0,67.109,67.1408,67.1011,67.1408,3900.0
2005-02-18 13:25:00,84.5,84.5,84.49,84.5,16600.0,67.1408,67.1408,67.1328,67.1408,16600.0
2005-02-18 13:30:00,84.5,84.54,84.5,84.54,14100.0,67.1408,67.1726,67.1408,67.1726,14100.0
2005-02-18 13:35:00,84.54,84.54,84.53,84.54,5800.0,67.1726,67.1726,67.1646,67.1726,5800.0
2005-02-18 13:40:00,84.54,84.62,84.54,84.61,19100.0,67.1726,67.2361,67.1726,67.2282,19100.0
2005-02-18 13:45:00,84.62,84.68,84.62,84.65,6900.0,67.2361,67.2838,67.2361,67.26,6900.0
2005-02-18 13:50:00,84.65,84.65,84.62,84.63,5100.0,67.26,67.26,67.2361,67.2441,5100.0
2005-02-18 13:55:00,84.63,84.64,84.62,84.63,8200.0,67.2441,67.252,67.2361,67.2441,8200.0
2005-02-18 14:00:00,84.61,84.7,84.61,84.69,14000.0,67.2282,67.2997,67.2282,67.2918,14000.0
2005-02-18 14:05:00,84.7,84.73,84.7,84.72,10800.0,67.2997,67.3235,67.2997,67.3156,10800.0
2005-02-18 14:10:00,84.71,84.75,84.71,84.75,8400.0,67.3077,67.3394,67.3077,67.3394,8400.0
2005-02-18 14:15:00,84.74,84.76,84.69,84.74,12300.0,67.3315,67.3474,67.2918,67.3315,12300.0
2005-02-18 14:20:00,84.74,84.74,84.64,84.64,6800.0,67.3315,67.3315,67.252,67.252,6800.0
2005-02-18 14:25:00,84.66,84.66,84.62,84.65,4500.0,67.2679,67.2679,67.2361,67.26,4500.0
2005-02-18 14:30:00,84.65,84.65,84.64,84.64,2500.0,67.26,67.26,67.252,67.252,2500.0
2005-02-18 14:35:00,84.65,84.66,84.64,84.65,7700.0,67.26,67.2679,67.252,67.26,7700.0
2005-02-18 14:40:00,84.65,84.65,84.61,84.61,4400.0,67.26,67.26,67.2282,67.2282,4400.0
2005-02-18 14:45:00,84.62,84.62,84.61,84.61,2800.0,67.2361,67.2361,67.2282,67.2282,2800.0
2005-02-18 14:50:00,84.62,84.62,84.6,84.61,10800.0,67.2361,67.2361,67.2203,67.2282,10800.0
2005-02-18 14:55:00,84.6,84.62,84.6,84.61,9600.0,67.2203,67.2361,67.2203,67.2282,9600.0
2005-02-18 15:00:00,84.6,84.6,84.57,84.58,10600.0,67.2203,67.2203,67.1964,67.2044,10600.0
2005-02-18 15:05:00,84.6,84.6,84.58,84.59,27900.0,67.2203,67.2203,67.2044,67.2123,27900.0
2005-02-18 15:10:00,84.6,84.67,84.6,84.65,9100.0,67.2203,67.2759,67.2203,67.26,9100.0
2005-02-18 15:15:00,84.65,84.66,84.59,84.6,6500.0,67.26,67.2679,67.2123,67.2203,6500.0
2005-02-18 15:20:00,84.6,84.64,84.59,84.6,19200.0,67.2203,67.252,67.2123,67.2203,19200.0
2005-02-18 15:25:00,84.6,84.61,84.59,84.59,13200.0,67.2203,67.2282,67.2123,67.2123,13200.0
2005-02-18 15:30:00,84.59,84.59,84.56,84.59,11000.0,67.2123,67.2123,67.1885,67.2123,11000.0
2005-02-18 15:35:00,84.59,84.6,84.55,84.56,10300.0,67.2123,67.2203,67.1805,67.1885,10300.0
2005-02-18 15:40:00,84.56,84.57,84.54,84.55,9500.0,67.1885,67.1964,67.1726,67.1805,9500.0
2005-02-18 15:45:00,84.55,84.57,84.55,84.55,15000.0,67.1805,67.1964,67.1805,67.1805,15000.0
2005-02-18 15:50:00,84.51,84.51,84.46,84.47,12500.0,67.1487,67.1487,67.109,67.117,12500.0
2005-02-18 15:55:00,84.48,84.48,84.38,84.38,23100.0,67.1249,67.1249,67.0454,67.0454,23100.0
2005-02-22 09:35:00,82.75,83.53,82.75,83.44,51400.0,65.7503,66.3701,65.7503,66.2986,51400.0
2005-02-22 09:40:00,83.25,83.78,83.25,83.7,11700.0,66.1476,66.5687,66.1476,66.5051,11700.0
2005-02-22 09:45:00,83.69,83.69,83.6,83.68,9600.0,66.4972,66.4972,66.4257,66.4893,9600.0
2005-02-22 09:50:00,83.69,84.0,83.69,84.0,12700.0,66.4972,66.7435,66.4972,66.7435,12700.0
2005-02-22 09:55:00,84.0,84.1,84.0,84.09,8300.0,66.7435,66.823,66.7435,66.815,8300.0
2005-02-22 10:00:00,83.97,83.97,83.75,83.75,12000.0,66.7197,66.7197,66.5449,66.5449,12000.0
2005-02-22 10:05:00,83.75,83.79,83.71,83.73,9500.0,66.5449,66.5767,66.5131,66.529,9500.0
2005-02-22 10:10:00,83.74,83.9,83.72,83.74,22900.0,66.5369,66.6641,66.521,66.5369,22900.0
2005-02-22 10:15:00,83.73,83.76,83.7,83.74,5700.0,66.529,66.5528,66.5051,66.5369,5700.0
2005-02-22 10:20:00,83.74,83.76,83.74,83.75,8200.0,66.5369,66.5528,66.5369,66.5449,8200.0
2005-02-22 10:25:00,83.75,83.85,83.75,83.78,14600.0,66.5449,66.6243,66.5449,66.5687,14600.0
2005-02-22 10:30:00,83.78,83.82,83.77,83.8,3500.0,66.5687,66.6005,66.5608,66.5846,3500.0
2005-02-22 10:35:00,83.82,83.83,83.82,83.83,8300.0,66.6005,66.6084,66.6005,66.6084,8300.0
2005-02-22 10:40:00,83.83,83.85,83.82,83.84,5300.0,66.6084,66.6243,66.6005,66.6164,5300.0
2005-02-22 10:45:00,83.85,83.95,83.84,83.9,8200.0,66.6243,66.7038,66.6164,66.6641,8200.0
2005-02-22 10:50:00,83.87,83.87,83.77,83.78,4500.0,66.6402,66.6402,66.5608,66.5687,4500.0
2005-02-22 10:55:00,83.8,83.8,83.73,83.76,5400.0,66.5846,66.5846,66.529,66.5528,5400.0
2005-02-22 11:00:00,83.76,83.78,83.73,83.73,5700.0,66.5528,66.5687,66.529,66.529,5700.0
2005-02-22 11:05:00,83.73,83.75,83.72,83.74,4400.0,66.529,66.5449,66.521,66.5369,4400.0
2005-02-22 11:10:00,83.74,83.8,83.74,83.74,10400.0,66.5369,66.5846,66.5369,66.5369,10400.0
2005-02-22 11:15:00,83.76,83.79,83.7,83.7,11100.0,66.5528,66.5767,66.5051,66.5051,11100.0
2005-02-22 11:20:00,83.7,83.77,83.7,83.77,21000.0,66.5051,66.5608,66.5051,66.5608,21000.0
2005-02-22 11:25:00,83.77,83.81,83.75,83.81,9100.0,66.5608,66.5925,66.5449,66.5925,9100.0
2005-02-22 11:30:00,83.8,83.84,83.8,83.82,4000.0,66.5846,66.6164,66.5846,66.6005,4000.0
2005-02-22 11:35:00,83.81,83.81,83.8,83.81,3100.0,66.5925,66.5925,66.5846,66.5925,3100.0
2005-02-22 11:40:00,83.83,83.93,83.83,83.87,15900.0,66.6084,66.6879,66.6084,66.6402,15900.0
2005-02-22 11:45:00,83.88,83.88,83.8,83.83,3600.0,66.6482,66.6482,66.5846,66.6084,3600.0
2005-02-22 11:50:00,83.83,83.83,83.79,83.8,4000.0,66.6084,66.6084,66.5767,66.5846,4000.0
2005-02-22 11:55:00,83.8,83.88,83.8,83.88,14200.0,66.5846,66.6482,66.5846,66.6482,14200.0
2005-02-22 12:00:00,83.86,83.88,83.86,83.87,6700.0,66.6323,66.6482,66.6323,66.6402,6700.0
2005-02-22 12:05:00,83.86,83.87,83.84,83.84,4200.0,66.6323,66.6402,66.6164,66.6164,4200.0
2005-02-22 12:10:00,83.83,83.83,83.8,83.81,1400.0,66.6084,66.6084,66.5846,66.5925,1400.0
2005-02-22 12:15:00,83.8,83.8,83.7,83.73,15900.0,66.5846,66.5846,66.5051,66.529,15900.0
2005-02-22 12:20:00,83.73,83.73,83.72,83.72,10600.0,66.529,66.529,66.521,66.521,10600.0
2005-02-22 12:25:00,83.72,83.75,83.64,83.64,17400.0,66.521,66.5449,66.4575,66.4575,17400.0
2005-02-22 12:30:00,83.65,83.76,83.65,83.76,12000.0,66.4654,66.5528,66.4654,66.5528,12000.0
2005-02-22 12:35:00,83.76,83.77,83.65,83.65,7600.0,66.5528,66.5608,66.4654,66.4654,7600.0
2005-02-22 12:40:00,83.65,83.74,83.65,83.74,8900.0,66.4654,66.5369,66.4654,66.5369,8900.0
2005-02-22 12:45:00,83.74,83.74,83.68,83.7,11600.0,66.5369,66.5369,66.4893,66.5051,11600.0
2005-02-22 12:50:00,83.7,83.7,83.68,83.7,5200.0,66.5051,66.5051,66.4893,66.5051,5200.0
2005-02-22 12:55:00,83.69,83.73,83.69,83.72,3800.0,66.4972,66.529,66.4972,66.521,3800.0
2005-02-22 13:00:00,83.72,83.73,83.69,83.72,12300.0,66.521,66.529,66.4972,66.521,12300.0
2005-02-22 13:05:00,83.72,83.74,83.69,83.72,7200.0,66.521,66.5369,66.4972,66.521,7200.0
2005-02-22 13:10:00,83.71,83.74,83.69,83.74,5500.0,66.5131,66.5369,66.4972,66.5369,5500.0
2005-02-22 13:15:00,83.74,83.75,83.73,83.75,24400.0,66.5369,66.5449,66.529,66.5449,24400.0
2005-02-22 13:20:00,83.76,83.77,83.74,83.76,6800.0,66.5528,66.5608,66.5369,66.5528,6800.0
2005-02-22 13:25:00,83.76,83.77,83.73,83.75,3100.0,66.5528,66.5608,66.529,66.5449,3100.0
2005-02-22 13:30:00,83.74,83.74,83.72,83.74,2800.0,66.5369,66.5369,66.521,66.5369,2800.0
2005-02-22 13:35:00,83.73,83.73,83.67,83.68,3000.0,66.529,66.529,66.4813,66.4893,3000.0
2005-02-22 13:40:00,83.68,83.76,83.68,83.75,6200.0,66.4893,66.5528,66.4893,66.5449,6200.0
2005-02-22 13:45:00,83.76,83.76,83.67,83.67,9300.0,66.5528,66.5528,66.4813,66.4813,9300.0
2005-02-22 13:50:00,83.63,83.69,83.63,83.66,6000.0,66.4495,66.4972,66.4495,66.4734,6000.0
2005-02-22 13:55:00,83.63,83.63,83.6,83.6,6000.0,66.4495,66.4495,66.4257,66.4257,6000.0
2005-02-22 14:00:00,83.6,83.6,83.44,83.54,8400.0,66.4257,66.4257,66.2986,66.378,8400.0
2005-02-22 14:05:00,83.54,83.54,83.47,83.47,9600.0,66.378,66.378,66.3224,66.3224,9600.0
2005-02-22 14:10:00,83.45,83.45,83.43,83.43,3200.0,66.3065,66.3065,66.2906,66.2906,3200.0
2005-02-22 14:15:00,83.42,83.49,83.42,83.46,23800.0,66.2827,66.3383,66.2827,66.3144,23800.0
2005-02-22 14:20:00,83.45,83.45,83.33,83.33,11900.0,66.3065,66.3065,66.2112,66.2112,11900.0
2005-02-22 14:25:00,83.33,83.44,83.33,83.43,5600.0,66.2112,66.2986,66.2112,66.2906,5600.0
2005-02-22 14:30:00,83.43,83.5,83.4,83.5,8300.0,66.2906,66.3462,66.2668,66.3462,8300.0
2005-02-22 14:35:00,83.5,83.56,83.5,83.5,7000.0,66.3462,66.3939,66.3462,66.3462,7000.0
2005-02-22 14:40:00,83.49,83.53,83.46,83.52,3100.0,66.3383,66.3701,66.3144,66.3621,3100.0
2005-02-22 14:45:00,83.51,83.56,83.51,83.56,5600.0,66.3542,66.3939,66.3542,66.3939,5600.0
2005-02-22 14:50:00,83.57,83.62,83.56,83.62,9300.0,66.4018,66.4416,66.3939,66.4416,9300.0
2005-02-22 14:55:00,83.6,83.63,83.59,83.63,17100.0,66.4257,66.4495,66.4177,66.4495,17100.0
2005-02-22 15:00:00,83.63,83.64,83.59,83.63,6100.0,66.4495,66.4575,66.4177,66.4495,6100.0
2005-02-22 15:05:00,83.64,83.65,83.6,83.62,6600.0,66.4575,66.4654,66.4257,66.4416,6600.0
2005-02-22 15:10:00,83.61,83.62,83.49,83.5,7100.0,66.4336,66.4416,66.3383,66.3462,7100.0
2005-02-22 15:15:00,83.5,83.56,83.5,83.55,7600.0,66.3462,66.3939,66.3462,66.386,7600.0
2005-02-22 15:20:00,83.56,83.61,83.56,83.57,12200.0,66.3939,66.4336,66.3939,66.4018,12200.0
2005-02-22 15:25:00,83.55,83.56,83.53,83.53,8700.0,66.386,66.3939,66.3701,66.3701,8700.0
2005-02-22 15:30:00,83.53,83.57,83.49,83.57,16500.0,66.3701,66.4018,66.3383,66.4018,16500.0
2005-02-22 15:35:00,83.56,83.58,83.55,83.58,11600.0,66.3939,66.4098,66.386,66.4098,11600.0
2005-02-22 15:40:00,83.58,83.58,83.57,83.58,2400.0,66.4098,66.4098,66.4018,66.4098,2400.0
2005-02-22 15:45:00,83.58,83.58,83.43,83.49,16400.0,66.4098,66.4098,66.2906,66.3383,16400.0
2005-02-22 15:50:00,83.48,83.55,83.47,83.55,28300.0,66.3303,66.386,66.3224,66.386,28300.0
2005-02-22 15:55:00,83.55,83.55,83.5,83.51,19100.0,66.386,66.386,66.3462,66.3542,19100.0
2005-02-23 09:30:00,83.6,83.68,83.5,83.57,16700.0,66.4257,66.4893,66.3462,66.4018,16700.0
2005-02-23 09:35:00,83.64,83.76,83.6,83.76,12100.0,66.4575,66.5528,66.4257,66.5528,12100.0
2005-02-23 09:40:00,83.8,83.88,83.61,83.88,27100.0,66.5846,66.6482,66.4336,66.6482,27100.0
2005-02-23 09:45:00,83.88,83.89,83.8,83.89,8300.0,66.6482,66.6561,66.5846,66.6561,8300.0
2005-02-23 09:50:00,83.89,83.99,83.89,83.99,7000.0,66.6561,66.7356,66.6561,66.7356,7000.0
2005-02-23 09:55:00,83.98,83.99,83.8,83.8,8900.0,66.7276,66.7356,66.5846,66.5846,8900.0
2005-02-23 10:00:00,83.87,83.87,83.77,83.82,15100.0,66.6402,66.6402,66.5608,66.6005,15100.0
2005-02-23 10:05:00,83.82,83.83,83.7,83.7,6000.0,66.6005,66.6084,66.5051,66.5051,6000.0
2005-02-23 10:10:00,83.7,83.8,83.69,83.79,8200.0,66.5051,66.5846,66.4972,66.5767,8200.0
2005-02-23 10:15:00,83.79,83.8,83.78,83.8,5600.0,66.5767,66.5846,66.5687,66.5846,5600.0
2005-02-23 10:20:00,83.79,83.79,83.7,83.7,4600.0,66.5767,66.5767,66.5051,66.5051,4600.0
2005-02-23 10:25:00,83.73,83.74,83.68,83.68,5900.0,66.529,66.5369,66.4893,66.4893,5900.0
2005-02-23 10:30:00,83.69,83.78,83.68,83.71,7100.0,66.4972,66.5687,66.4893,66.5131,7100.0
2005-02-23 10:35:00,83.71,83.71,83.61,83.61,4100.0,66.5131,66.5131,66.4336,66.4336,4100.0
2005-02-23 10:40:00,83.6,83.6,83.58,83.59,4900.0,66.4257,66.4257,66.4098,66.4177,4900.0
2005-02-23 10:45:00,83.61,83.7,83.61,83.68,7500.0,66.4336,66.5051,66.4336,66.4893,7500.0
2005-02-23 10:50:00,83.68,83.68,83.59,83.59,4200.0,66.4893,66.4893,66.4177,66.4177,4200.0
2005-02-23 10:55:00,83.57,83.57,83.5,83.55,13700.0,66.4018,66.4018,66.3462,66.386,13700.0
2005-02-23 11:00:00,83.55,83.73,83.55,83.65,8400.0,66.386,66.529,66.386,66.4654,8400.0
2005-02-23 11:05:00,83.65,83.69,83.58,83.58,7900.0,66.4654,66.4972,66.4098,66.4098,7900.0
2005-02-23 11:10:00,83.58,83.6,83.56,83.6,16100.0,66.4098,66.4257,66.3939,66.4257,16100.0
2005-02-23 11:15:00,83.6,83.64,83.58,83.58,6000.0,66.4257,66.4575,66.4098,66.4098,6000.0
2005-02-23 11:20:00,83.58,83.63,83.56,83.62,10800.0,66.4098,66.4495,66.3939,66.4416,10800.0
2005-02-23 11:25:00,83.6,83.62,83.6,83.6,6600.0,66.4257,66.4416,66.4257,66.4257,6600.0
2005-02-23 11:30:00,83.59,83.71,83.59,83.7,7500.0,66.4177,66.5131,66.4177,66.5051,7500.0
2005-02-23 11:35:00,83.72,83.75,83.69,83.73,7700.0,66.521,66.5449,66.4972,66.529,7700.0
2005-02-23 11:40:00,83.67,83.74,83.67,83.71,3400.0,66.4813,66.5369,66.4813,66.5131,3400.0
2005-02-23 11:45:00,83.7,83.7,83.67,83.67,1300.0,66.5051,66.5051,66.4813,66.4813,1300.0
2005-02-23 11:50:00,83.64,83.68,83.6,83.68,20000.0,66.4575,66.4893,66.4257,66.4893,20000.0
2005-02-23 11:55:00,83.68,83.73,83.68,83.71,8700.0,66.4893,66.529,66.4893,66.5131,8700.0
2005-02-23 12:00:00,83.71,83.71,83.68,83.69,1900.0,66.5131,66.5131,66.4893,66.4972,1900.0
2005-02-23 12:05:00,83.7,83.76,83.7,83.76,1000.0,66.5051,66.5528,66.5051,66.5528,1000.0
2005-02-23 12:10:00,83.75,83.75,83.72,83.75,3000.0,66.5449,66.5449,66.521,66.5449,3000.0
2005-02-23 12:15:00,83.75,83.75,83.73,83.74,1500.0,66.5449,66.5449,66.529,66.5369,1500.0
2005-02-23 12:20:00,83.71,83.71,83.67,83.67,1100.0,66.5131,66.5131,66.4813,66.4813,1100.0
2005-02-23 12:25:00,83.68,83.7,83.68,83.69,3000.0,66.4893,66.5051,66.4893,66.4972,3000.0
2005-02-23 12:30:00,83.7,83.7,83.68,83.68,2200.0,66.5051,66.5051,66.4893,66.4893,2200.0
2005-02-23 12:35:00,83.68,83.68,83.64,83.65,1700.0,66.4893,66.4893,66.4575,66.4654,1700.0
2005-02-23 12:40:00,83.66,83.69,83.66,83.69,1700.0,66.4734,66.4972,66.4734,66.4972,1700.0
2005-02-23 12:45:00,83.68,83.75,83.68,83.75,4400.0,66.4893,66.5449,66.4893,66.5449,4400.0
2005-02-23 12:50:00,83.75,83.75,83.74,83.75,1600.0,66.5449,66.5449,66.5369,66.5449,1600.0
2005-02-23 12:55:00,83.73,83.74,83.73,83.73,900.0,66.529,66.5369,66.529,66.529,900.0
2005-02-23 13:00:00,83.72,83.72,83.66,83.66,5500.0,66.521,66.521,66.4734,66.4734,5500.0
2005-02-23 13:05:00,83.66,83.68,83.66,83.68,4400.0,66.4734,66.4893,66.4734,66.4893,4400.0
2005-02-23 13:10:00,83.66,83.66,83.62,83.64,2500.0,66.4734,66.4734,66.4416,66.4575,2500.0
2005-02-23 13:15:00,83.63,83.68,83.63,83.68,2000.0,66.4495,66.4893,66.4495,66.4893,2000.0
2005-02-23 13:20:00,83.68,83.69,83.61,83.62,3400.0,66.4893,66.4972,66.4336,66.4416,3400.0
2005-02-23 13:25:00,83.62,83.7,83.62,83.69,8300.0,66.4416,66.5051,66.4416,66.4972,8300.0
2005-02-23 13:30:00,83.7,83.71,83.68,83.68,3600.0,66.5051,66.5131,66.4893,66.4893,3600.0
2005-02-23 13:35:00,83.69,83.7,83.69,83.7,4600.0,66.4972,66.5051,66.4972,66.5051,4600.0
2005-02-23 13:40:00,83.7,83.7,83.6,83.6,2600.0,66.5051,66.5051,66.4257,66.4257,2600.0
2005-02-23 13:45:00,83.61,83.78,83.61,83.7,10900.0,66.4336,66.5687,66.4336,66.5051,10900.0
2005-02-23 13:50:00,83.72,83.79,83.72,83.78,13700.0,66.521,66.5767,66.521,66.5687,13700.0
2005-02-23 13:55:00,83.75,83.8,83.75,83.78,15200.0,66.5449,66.5846,66.5449,66.5687,15200.0
2005-02-23 14:00:00,83.78,83.8,83.78,83.79,11300.0,66.5687,66.5846,66.5687,66.5767,11300.0
2005-02-23 14:05:00,83.79,83.94,83.78,83.89,18200.0,66.5767,66.6958,66.5687,66.6561,18200.0
2005-02-23 14:10:00,83.85,83.85,83.84,83.85,1500.0,66.6243,66.6243,66.6164,66.6243,1500.0
2005-02-23 14:15:00,83.84,83.86,83.8,83.86,12000.0,66.6164,66.6323,66.5846,66.6323,12000.0
2005-02-23 14:20:00,83.86,83.94,83.85,83.89,4700.0,66.6323,66.6958,66.6243,66.6561,4700.0
2005-02-23 14:25:00,83.88,83.88,83.86,83.87,2600.0,66.6482,66.6482,66.6323,66.6402,2600.0
2005-02-23 14:30:00,83.87,83.87,83.83,83.83,13800.0,66.6402,66.6402,66.6084,66.6084,13800.0
2005-02-23 14:35:00,83.84,83.85,83.8,83.8,6600.0,66.6164,66.6243,66.5846,66.5846,6600.0
2005-02-23 14:40:00,83.82,83.82,83.77,83.82,18800.0,66.6005,66.6005,66.5608,66.6005,18800.0
2005-02-23 14:45:00,83.82,83.84,83.82,83.84,5700.0,66.6005,66.6164,66.6005,66.6164,5700.0
2005-02-23 14:50:00,83.83,83.83,83.81,83.82,2300.0,66.6084,66.6084,66.5925,66.6005,2300.0
2005-02-23 14:55:00,83.83,83.89,83.79,83.89,9000.0,66.6084,66.6561,66.5767,66.6561,9000.0
2005-02-23 15:00:00,83.87,83.89,83.83,83.87,8300.0,66.6402,66.6561,66.6084,66.6402,8300.0
2005-02-23 15:05:00,83.87,83.87,83.82,83.84,3600.0,66.6402,66.6402,66.6005,66.6164,3600.0
2005-02-23 15:10:00,83.84,83.86,83.83,83.84,6800.0,66.6164,66.6323,66.6084,66.6164,6800.0
2005-02-23 15:15:00,83.85,83.9,83.85,83.86,23000.0,66.6243,66.6641,66.6243,66.6323,23000.0
2005-02-23 15:20:00,83.87,83.91,83.87,83.88,7700.0,66.6402,66.672,66.6402,66.6482,7700.0
2005-02-23 15:25:00,83.9,83.92,83.9,83.91,13200.0,66.6641,66.6799,66.6641,66.672,13200.0
2005-02-23 15:30:00,83.91,83.94,83.91,83.91,11300.0,66.672,66.6958,66.672,66.672,11300.0
2005-02-23 15:35:00,83.91,83.93,83.91,83.91,7400.0,66.672,66.6879,66.672,66.672,7400.0
2005-02-23 15:40:00,83.91,83.92,83.89,83.9,14400.0,66.672,66.6799,66.6561,66.6641,14400.0
2005-02-23 15:45:00,83.9,83.98,83.85,83.9,13200.0,66.6641,66.7276,66.6243,66.6641,13200.0
2005-02-23 15:50:00,83.89,83.9,83.84,83.86,10900.0,66.6561,66.6641,66.6164,66.6323,10900.0
2005-02-23 15:55:00,83.86,83.87,83.84,83.84,9600.0,66.6323,66.6402,66.6164,66.6164,9600.0
2005-02-24 09:30:00,83.69,83.69,83.58,83.6,18100.0,66.4972,66.4972,66.4098,66.4257,18100.0
2005-02-24 09:35:00,83.6,83.6,83.46,83.46,2500.0,66.4257,66.4257,66.3144,66.3144,2500.0
2005-02-24 09:40:00,83.4,83.4,83.15,83.3,7600.0,66.2668,66.2668,66.0681,66.1873,7600.0
2005-02-24 09:45:00,83.28,83.43,83.28,83.43,6900.0,66.1714,66.2906,66.1714,66.2906,6900.0
2005-02-24 09:50:00,83.57,83.58,83.23,83.23,24500.0,66.4018,66.4098,66.1317,66.1317,24500.0
2005-02-24 09:55:00,83.18,83.25,83.14,83.22,10000.0,66.092,66.1476,66.0602,66.1238,10000.0
2005-02-24 10:00:00,83.1,83.25,83.07,83.25,9200.0,66.0284,66.1476,66.0046,66.1476,9200.0
2005-02-24 10:05:00,83.23,83.39,83.19,83.28,7200.0,66.1317,66.2588,66.0999,66.1714,7200.0
2005-02-24 10:10:00,83.28,83.28,83.13,83.25,12200.0,66.1714,66.1714,66.0522,66.1476,12200.0
2005-02-24 10:15:00,83.25,83.5,83.25,83.39,8600.0,66.1476,66.3462,66.1476,66.2588,8600.0
2005-02-24 10:20:00,83.4,83.46,83.25,83.25,3300.0,66.2668,66.3144,66.1476,66.1476,3300.0
2005-02-24 10:25:00,83.32,83.36,83.26,83.36,4600.0,66.2032,66.235,66.1555,66.235,4600.0
2005-02-24 10:30:00,83.38,83.59,83.38,83.59,12300.0,66.2509,66.4177,66.2509,66.4177,12300.0
2005-02-24 10:35:00,83.6,83.62,83.48,83.51,10500.0,66.4257,66.4416,66.3303,66.3542,10500.0
2005-02-24 10:40:00,83.64,83.64,83.55,83.59,7500.0,66.4575,66.4575,66.386,66.4177,7500.0
2005-02-24 10:45:00,83.58,83.58,83.44,83.45,4500.0,66.4098,66.4098,66.2986,66.3065,4500.0
2005-02-24 10:50:00,83.45,83.45,83.39,83.39,4600.0,66.3065,66.3065,66.2588,66.2588,4600.0
2005-02-24 10:55:00,83.39,83.39,83.13,83.13,12200.0,66.2588,66.2588,66.0522,66.0522,12200.0
2005-02-24 11:00:00,83.13,83.2,83.12,83.2,10100.0,66.0522,66.1079,66.0443,66.1079,10100.0
2005-02-24 11:05:00,83.2,83.3,83.2,83.29,3700.0,66.1079,66.1873,66.1079,66.1794,3700.0
2005-02-24 11:10:00,83.28,83.35,83.28,83.35,2200.0,66.1714,66.227,66.1714,66.227,2200.0
2005-02-24 11:15:00,83.34,83.46,83.34,83.42,6100.0,66.2191,66.3144,66.2191,66.2827,6100.0
2005-02-24 11:20:00,83.43,83.49,83.43,83.46,4400.0,66.2906,66.3383,66.2906,66.3144,4400.0
2005-02-24 11:25:00,83.46,83.58,83.46,83.5,7700.0,66.3144,66.4098,66.3144,66.3462,7700.0
2005-02-24 11:30:00,83.5,83.5,83.49,83.49,2600.0,66.3462,66.3462,66.3383,66.3383,2600.0
2005-02-24 11:35:00,83.49,83.49,83.45,83.45,900.0,66.3383,66.3383,66.3065,66.3065,900.0
2005-02-24 11:40:00,83.47,83.48,83.3,83.31,8200.0,66.3224,66.3303,66.1873,66.1953,8200.0
2005-02-24 11:45:00,83.3,83.38,83.3,83.3,3000.0,66.1873,66.2509,66.1873,66.1873,3000.0
2005-02-24 11:50:00,83.3,83.3,83.27,83.27,1100.0,66.1873,66.1873,66.1635,66.1635,1100.0
2005-02-24 11:55:00,83.24,83.24,83.17,83.17,3900.0,66.1396,66.1396,66.084,66.084,3900.0
2005-02-24 12:00:00,83.18,83.24,83.15,83.24,18000.0,66.092,66.1396,66.0681,66.1396,18000.0
2005-02-24 12:05:00,83.22,83.28,83.19,83.24,4900.0,66.1238,66.1714,66.0999,66.1396,4900.0
2005-02-24 12:10:00,83.24,83.25,83.23,83.23,1600.0,66.1396,66.1476,66.1317,66.1317,1600.0
2005-02-24 12:15:00,83.24,83.34,83.24,83.32,7000.0,66.1396,66.2191,66.1396,66.2032,7000.0
2005-02-24 12:20:00,83.3,83.4,83.3,83.38,4500.0,66.1873,66.2668,66.1873,66.2509,4500.0
2005-02-24 12:25:00,83.37,83.38,83.29,83.38,2700.0,66.2429,66.2509,66.1794,66.2509,2700.0
2005-02-24 12:30:00,83.38,83.38,83.34,83.36,2900.0,66.2509,66.2509,66.2191,66.235,2900.0
2005-02-24 12:35:00,83.37,83.37,83.3,83.33,4300.0,66.2429,66.2429,66.1873,66.2112,4300.0
2005-02-24 12:40:00,83.3,83.31,83.18,83.3,18200.0,66.1873,66.1953,66.092,66.1873,18200.0
2005-02-24 12:45:00,83.3,83.41,83.28,83.41,3500.0,66.1873,66.2747,66.1714,66.2747,3500.0
2005-02-24 12:50:00,83.41,83.44,83.36,83.44,3000.0,66.2747,66.2986,66.235,66.2986,3000.0
2005-02-24 12:55:00,83.44,83.48,83.4,83.41,2700.0,66.2986,66.3303,66.2668,66.2747,2700.0
2005-02-24 13:00:00,83.41,83.51,83.4,83.51,3400.0,66.2747,66.3542,66.2668,66.3542,3400.0
2005-02-24 13:05:00,83.5,83.51,83.37,83.44,4900.0,66.3462,66.3542,66.2429,66.2986,4900.0
2005-02-24 13:10:00,83.43,83.44,83.36,83.36,2300.0,66.2906,66.2986,66.235,66.235,2300.0
2005-02-24 13:15:00,83.39,83.53,83.37,83.53,4300.0,66.2588,66.3701,66.2429,66.3701,4300.0
2005-02-24 13:20:00,83.54,83.55,83.5,83.51,2800.0,66.378,66.386,66.3462,66.3542,2800.0
2005-02-24 13:25:00,83.52,83.55,83.49,83.5,4600.0,66.3621,66.386,66.3383,66.3462,4600.0
2005-02-24 13:30:00,83.5,83.51,83.48,83.5,3400.0,66.3462,66.3542,66.3303,66.3462,3400.0
2005-02-24 13:35:00,83.5,83.6,83.5,83.6,9900.0,66.3462,66.4257,66.3462,66.4257,9900.0
2005-02-24 13:40:00,83.6,83.65,83.6,83.65,5900.0,66.4257,66.4654,66.4257,66.4654,5900.0
2005-02-24 13:45:00,83.62,83.63,83.6,83.6,4400.0,66.4416,66.4495,66.4257,66.4257,4400.0
2005-02-24 13:50:00,83.6,83.67,83.6,83.62,13300.0,66.4257,66.4813,66.4257,66.4416,13300.0
2005-02-24 13:55:00,83.6,83.62,83.58,83.62,4200.0,66.4257,66.4416,66.4098,66.4416,4200.0
2005-02-24 14:00:00,83.61,83.61,83.6,83.61,2900.0,66.4336,66.4336,66.4257,66.4336,2900.0
2005-02-24 14:05:00,83.62,83.67,83.59,83.6,8200.0,66.4416,66.4813,66.4177,66.4257,8200.0
2005-02-24 14:10:00,83.6,83.75,83.6,83.69,9000.0,66.4257,66.5449,66.4257,66.4972,9000.0
2005-02-24 14:15:00,83.68,83.78,83.68,83.76,6600.0,66.4893,66.5687,66.4893,66.5528,6600.0
2005-02-24 14:20:00,83.75,83.78,83.72,83.74,9600.0,66.5449,66.5687,66.521,66.5369,9600.0
2005-02-24 14:25:00,83.75,83.75,83.66,83.66,4100.0,66.5449,66.5449,66.4734,66.4734,4100.0
2005-02-24 14:30:00,83.66,83.73,83.58,83.65,8300.0,66.4734,66.529,66.4098,66.4654,8300.0
2005-02-24 14:35:00,83.63,83.65,83.59,83.6,5900.0,66.4495,66.4654,66.4177,66.4257,5900.0
2005-02-24 14:40:00,83.61,83.61,83.57,83.59,4000.0,66.4336,66.4336,66.4018,66.4177,4000.0
2005-02-24 14:45:00,83.6,83.6,83.59,83.59,4400.0,66.4257,66.4257,66.4177,66.4177,4400.0
2005-02-24 14:50:00,83.6,83.61,83.25,83.41,24600.0,66.4257,66.4336,66.1476,66.2747,24600.0
2005-02-24 14:55:00,83.46,83.46,83.39,83.45,7800.0,66.3144,66.3144,66.2588,66.3065,7800.0
2005-02-24 15:00:00,83.46,83.55,83.46,83.55,7900.0,66.3144,66.386,66.3144,66.386,7900.0
2005-02-24 15:05:00,83.55,83.61,83.55,83.6,7800.0,66.386,66.4336,66.386,66.4257,7800.0
2005-02-24 15:10:00,83.6,83.62,83.51,83.55,13400.0,66.4257,66.4416,66.3542,66.386,13400.0
2005-02-24 15:15:00,83.53,83.61,83.53,83.58,9300.0,66.3701,66.4336,66.3701,66.4098,9300.0
2005-02-24 15:20:00,83.58,83.59,83.55,83.56,7700.0,66.4098,66.4177,66.386,66.3939,7700.0
2005-02-24 15:25:00,83.56,83.64,83.56,83.64,7600.0,66.3939,66.4575,66.3939,66.4575,7600.0
2005-02-24 15:30:00,83.64,83.69,83.63,83.68,5100.0,66.4575,66.4972,66.4495,66.4893,5100.0
2005-02-24 15:35:00,83.68,83.8,83.68,83.79,8000.0,66.4893,66.5846,66.4893,66.5767,8000.0
2005-02-24 15:40:00,83.78,83.79,83.72,83.72,3000.0,66.5687,66.5767,66.521,66.521,3000.0
2005-02-24 15:45:00,83.66,83.73,83.64,83.66,18200.0,66.4734,66.529,66.4575,66.4734,18200.0
2005-02-24 15:50:00,83.65,83.66,83.6,83.63,26800.0,66.4654,66.4734,66.4257,66.4495,26800.0
2005-02-24 15:55:00,83.63,83.69,83.63,83.66,9600.0,66.4495,66.4972,66.4495,66.4734,9600.0
2005-02-25 09:30:00,83.88,84.0,83.88,84.0,19300.0,66.6482,66.7435,66.6482,66.7435,19300.0
2005-02-25 09:35:00,84.0,84.12,83.86,84.0,8700.0,66.7435,66.8389,66.6323,66.7435,8700.0
2005-02-25 09:40:00,84.08,84.29,84.04,84.26,8300.0,66.8071,66.9739,66.7753,66.9501,8300.0
2005-02-25 09:45:00,84.26,84.26,83.86,83.87,15900.0,66.9501,66.9501,66.6323,66.6402,15900.0
2005-02-25 09:50:00,83.87,84.15,83.86,84.02,9400.0,66.6402,66.8627,66.6323,66.7594,9400.0
2005-02-25 09:55:00,84.03,84.3,84.03,84.3,9500.0,66.7673,66.9819,66.7673,66.9819,9500.0
2005-02-25 10:00:00,84.31,84.31,84.2,84.21,12900.0,66.9898,66.9898,66.9024,66.9104,12900.0
2005-02-25 10:05:00,84.21,84.42,84.21,84.42,7500.0,66.9104,67.0772,66.9104,67.0772,7500.0
2005-02-25 10:10:00,84.43,84.45,84.43,84.45,7500.0,67.0852,67.1011,67.0852,67.1011,7500.0
2005-02-25 10:15:00,84.45,84.51,84.43,84.51,4400.0,67.1011,67.1487,67.0852,67.1487,4400.0
2005-02-25 10:20:00,84.51,84.7,84.5,84.57,10400.0,67.1487,67.2997,67.1408,67.1964,10400.0
2005-02-25 10:25:00,84.57,84.59,84.56,84.58,8500.0,67.1964,67.2123,67.1885,67.2044,8500.0
2005-02-25 10:30:00,84.57,84.7,84.57,84.65,12900.0,67.1964,67.2997,67.1964,67.26,12900.0
2005-02-25 10:35:00,84.63,84.65,84.58,84.65,18500.0,67.2441,67.26,67.2044,67.26,18500.0
2005-02-25 10:40:00,84.64,84.65,84.6,84.63,16400.0,67.252,67.26,67.2203,67.2441,16400.0
2005-02-25 10:45:00,84.67,84.94,84.67,84.77,11800.0,67.2759,67.4904,67.2759,67.3553,11800.0
2005-02-25 10:50:00,84.77,85.0,84.77,84.86,4400.0,67.3553,67.5381,67.3553,67.4268,4400.0
2005-02-25 10:55:00,84.86,84.86,84.55,84.69,13700.0,67.4268,67.4268,67.1805,67.2918,13700.0
2005-02-25 11:00:00,84.69,84.81,84.69,84.8,6900.0,67.2918,67.3871,67.2918,67.3792,6900.0
2005-02-25 11:05:00,84.81,84.91,84.81,84.91,7400.0,67.3871,67.4666,67.3871,67.4666,7400.0
2005-02-25 11:10:00,84.91,84.91,84.88,84.88,6100.0,67.4666,67.4666,67.4427,67.4427,6100.0
2005-02-25 11:15:00,84.88,84.88,84.83,84.83,5500.0,67.4427,67.4427,67.403,67.403,5500.0
2005-02-25 11:20:00,84.82,84.82,84.77,84.77,7200.0,67.3951,67.3951,67.3553,67.3553,7200.0
2005-02-25 11:25:00,84.76,84.76,84.76,84.76,500.0,67.3474,67.3474,67.3474,67.3474,500.0
2005-02-25 11:30:00,84.73,84.74,84.72,84.73,7600.0,67.3235,67.3315,67.3156,67.3235,7600.0
2005-02-25 11:35:00,84.73,84.73,84.71,84.73,2200.0,67.3235,67.3235,67.3077,67.3235,2200.0
2005-02-25 11:40:00,84.73,84.74,84.68,84.74,9000.0,67.3235,67.3315,67.2838,67.3315,9000.0
2005-02-25 11:45:00,84.73,84.73,84.7,84.7,3500.0,67.3235,67.3235,67.2997,67.2997,3500.0
2005-02-25 11:50:00,84.71,84.78,84.71,84.73,4500.0,67.3077,67.3633,67.3077,67.3235,4500.0
2005-02-25 11:55:00,84.73,84.87,84.73,84.86,5800.0,67.3235,67.4348,67.3235,67.4268,5800.0
2005-02-25 12:00:00,84.83,84.83,84.8,84.83,6600.0,67.403,67.403,67.3792,67.403,6600.0
2005-02-25 12:05:00,84.83,84.83,84.75,84.75,9500.0,67.403,67.403,67.3394,67.3394,9500.0
2005-02-25 12:10:00,84.76,84.79,84.76,84.79,4500.0,67.3474,67.3712,67.3474,67.3712,4500.0
2005-02-25 12:15:00,84.77,84.77,84.7,84.74,3900.0,67.3553,67.3553,67.2997,67.3315,3900.0
2005-02-25 12:20:00,84.72,84.73,84.67,84.68,11700.0,67.3156,67.3235,67.2759,67.2838,11700.0
2005-02-25 12:25:00,84.69,84.69,84.51,84.66,10000.0,67.2918,67.2918,67.1487,67.2679,10000.0
2005-02-25 12:30:00,84.66,84.67,84.63,84.64,4500.0,67.2679,67.2759,67.2441,67.252,4500.0
2005-02-25 12:35:00,84.64,84.65,84.64,84.64,3400.0,67.252,67.26,67.252,67.252,3400.0
2005-02-25 12:40:00,84.64,84.65,84.64,84.64,4200.0,67.252,67.26,67.252,67.252,4200.0
2005-02-25 12:45:00,84.64,84.64,84.61,84.63,1200.0,67.252,67.252,67.2282,67.2441,1200.0
2005-02-25 12:50:00,84.62,84.62,84.6,84.61,1900.0,67.2361,67.2361,67.2203,67.2282,1900.0
2005-02-25 12:55:00,84.61,84.61,84.45,84.45,7000.0,67.2282,67.2282,67.1011,67.1011,7000.0
2005-02-25 13:00:00,84.44,84.49,84.44,84.49,12200.0,67.0931,67.1328,67.0931,67.1328,12200.0
2005-02-25 13:05:00,84.5,84.5,84.49,84.5,7200.0,67.1408,67.1408,67.1328,67.1408,7200.0
2005-02-25 13:10:00,84.5,84.5,84.48,84.5,2400.0,67.1408,67.1408,67.1249,67.1408,2400.0
2005-02-25 13:15:00,84.52,84.54,84.5,84.51,4600.0,67.1567,67.1726,67.1408,67.1487,4600.0
2005-02-25 13:20:00,84.52,84.6,84.52,84.56,3900.0,67.1567,67.2203,67.1567,67.1885,3900.0
2005-02-25 13:25:00,84.58,84.6,84.58,84.6,1400.0,67.2044,67.2203,67.2044,67.2203,1400.0
2005-02-25 13:30:00,84.6,84.76,84.6,84.76,3600.0,67.2203,67.3474,67.2203,67.3474,3600.0
2005-02-25 13:35:00,84.74,84.79,84.72,84.79,5300.0,67.3315,67.3712,67.3156,67.3712,5300.0
2005-02-25 13:40:00,84.78,84.86,84.78,84.86,6600.0,67.3633,67.4268,67.3633,67.4268,6600.0
2005-02-25 13:45:00,84.86,84.89,84.83,84.88,3300.0,67.4268,67.4507,67.403,67.4427,3300.0
2005-02-25 13:50:00,84.89,84.96,84.89,84.91,8500.0,67.4507,67.5063,67.4507,67.4666,8500.0
2005-02-25 13:55:00,84.9,84.94,84.85,84.85,8100.0,67.4586,67.4904,67.4189,67.4189,8100.0
2005-02-25 14:00:00,84.85,84.86,84.8,84.82,2600.0,67.4189,67.4268,67.3792,67.3951,2600.0
2005-02-25 14:05:00,84.83,84.85,84.83,84.85,1500.0,67.403,67.4189,67.403,67.4189,1500.0
2005-02-25 14:10:00,84.88,84.95,84.88,84.91,6100.0,67.4427,67.4983,67.4427,67.4666,6100.0
2005-02-25 14:15:00,84.94,84.96,84.86,84.92,5700.0,67.4904,67.5063,67.4268,67.4745,5700.0
2005-02-25 14:20:00,84.95,84.98,84.89,84.93,3800.0,67.4983,67.5222,67.4507,67.4825,3800.0
2005-02-25 14:25:00,84.93,84.93,84.86,84.88,4300.0,67.4825,67.4825,67.4268,67.4427,4300.0
2005-02-25 14:30:00,84.88,84.93,84.88,84.93,3000.0,67.4427,67.4825,67.4427,67.4825,3000.0
2005-02-25 14:35:00,84.92,84.96,84.92,84.96,7000.0,67.4745,67.5063,67.4745,67.5063,7000.0
2005-02-25 14:40:00,84.95,84.95,84.9,84.93,4200.0,67.4983,67.4983,67.4586,67.4825,4200.0
2005-02-25 14:45:00,84.93,85.03,84.92,85.03,11400.0,67.4825,67.5619,67.4745,67.5619,11400.0
2005-02-25 14:50:00,85.04,85.13,85.04,85.13,4400.0,67.5699,67.6414,67.5699,67.6414,4400.0
2005-02-25 14:55:00,85.12,85.12,85.08,85.09,6400.0,67.6334,67.6334,67.6016,67.6096,6400.0
2005-02-25 15:00:00,85.07,85.09,85.06,85.07,6200.0,67.5937,67.6096,67.5858,67.5937,6200.0
2005-02-25 15:05:00,85.07,85.1,85.06,85.07,7200.0,67.5937,67.6175,67.5858,67.5937,7200.0
2005-02-25 15:10:00,85.1,85.14,85.1,85.14,3600.0,67.6175,67.6493,67.6175,67.6493,3600.0
2005-02-25 15:15:00,85.14,85.19,85.14,85.19,4000.0,67.6493,67.689,67.6493,67.689,4000.0
2005-02-25 15:20:00,85.17,85.17,85.12,85.15,11800.0,67.6732,67.6732,67.6334,67.6573,11800.0
2005-02-25 15:25:00,85.18,85.18,85.08,85.08,10800.0,67.6811,67.6811,67.6016,67.6016,10800.0
2005-02-25 15:30:00,85.08,85.25,85.07,85.25,14000.0,67.6016,67.7367,67.5937,67.7367,14000.0
2005-02-25 15:35:00,85.25,85.25,85.12,85.16,10500.0,67.7367,67.7367,67.6334,67.6652,10500.0
2005-02-25 15:40:00,85.17,85.28,85.17,85.28,28900.0,67.6732,67.7606,67.6732,67.7606,28900.0
2005-02-25 15:45:00,85.26,85.26,85.16,85.17,21500.0,67.7447,67.7447,67.6652,67.6732,21500.0
2005-02-25 15:50:00,85.17,85.22,85.16,85.2,11300.0,67.6732,67.7129,67.6652,67.697,11300.0
2005-02-25 15:55:00,85.21,85.29,85.2,85.26,21300.0,67.7049,67.7685,67.697,67.7447,21300.0
2005-02-28 09:30:00,85.1,85.1,84.99,85.01,10800.0,67.6175,67.6175,67.5301,67.546,10800.0
2005-02-28 09:35:00,85.01,85.07,84.75,84.75,7100.0,67.546,67.5937,67.3394,67.3394,7100.0
2005-02-28 09:40:00,84.75,84.75,84.48,84.51,4700.0,67.3394,67.3394,67.1249,67.1487,4700.0
2005-02-28 09:45:00,84.51,84.57,84.43,84.57,4900.0,67.1487,67.1964,67.0852,67.1964,4900.0
2005-02-28 09:50:00,84.47,84.47,84.35,84.4,4500.0,67.117,67.117,67.0216,67.0613,4500.0
2005-02-28 09:55:00,84.42,84.8,84.42,84.52,10800.0,67.0772,67.3792,67.0772,67.1567,10800.0
2005-02-28 10:00:00,84.5,84.58,84.35,84.52,8200.0,67.1408,67.2044,67.0216,67.1567,8200.0
2005-02-28 10:05:00,84.55,84.57,84.47,84.5,4100.0,67.1805,67.1964,67.117,67.1408,4100.0
2005-02-28 10:10:00,84.51,84.58,84.51,84.58,3800.0,67.1487,67.2044,67.1487,67.2044,3800.0
2005-02-28 10:15:00,84.57,84.61,84.5,84.58,3300.0,67.1964,67.2282,67.1408,67.2044,3300.0
2005-02-28 10:20:00,84.55,84.58,84.38,84.46,12500.0,67.1805,67.2044,67.0454,67.109,12500.0
2005-02-28 10:25:00,84.46,84.7,84.43,84.64,7800.0,67.109,67.2997,67.0852,67.252,7800.0
2005-02-28 10:30:00,84.55,84.65,84.55,84.65,8800.0,67.1805,67.26,67.1805,67.26,8800.0
2005-02-28 10:35:00,84.65,84.65,84.6,84.65,2200.0,67.26,67.26,67.2203,67.26,2200.0
2005-02-28 10:40:00,84.65,84.72,84.58,84.72,16500.0,67.26,67.3156,67.2044,67.3156,16500.0
2005-02-28 10:45:00,84.65,84.72,84.63,84.66,5400.0,67.26,67.3156,67.2441,67.2679,5400.0
2005-02-28 10:50:00,84.68,84.7,84.63,84.63,3000.0,67.2838,67.2997,67.2441,67.2441,3000.0
2005-02-28 10:55:00,84.64,84.64,84.56,84.56,4200.0,67.252,67.252,67.1885,67.1885,4200.0
2005-02-28 11:00:00,84.61,84.64,84.58,84.59,4800.0,67.2282,67.252,67.2044,67.2123,4800.0
2005-02-28 11:05:00,84.58,84.58,84.52,84.56,7000.0,67.2044,67.2044,67.1567,67.1885,7000.0
2005-02-28 11:10:00,84.56,84.63,84.55,84.55,4400.0,67.1885,67.2441,67.1805,67.1805,4400.0
2005-02-28 11:15:00,84.54,84.57,84.52,84.53,4000.0,67.1726,67.1964,67.1567,67.1646,4000.0
2005-02-28 11:20:00,84.53,84.57,84.5,84.53,3600.0,67.1646,67.1964,67.1408,67.1646,3600.0
2005-02-28 11:25:00,84.54,84.54,84.48,84.48,3000.0,67.1726,67.1726,67.1249,67.1249,3000.0
2005-02-28 11:30:00,84.49,84.5,84.43,84.46,10500.0,67.1328,67.1408,67.0852,67.109,10500.0
2005-02-28 11:35:00,84.45,84.51,84.44,84.45,4400.0,67.1011,67.1487,67.0931,67.1011,4400.0
2005-02-28 11:40:00,84.45,84.47,84.45,84.47,1700.0,67.1011,67.117,67.1011,67.117,1700.0
2005-02-28 11:45:00,84.5,84.51,84.44,84.44,1800.0,67.1408,67.1487,67.0931,67.0931,1800.0
2005-02-28 11:50:00,84.42,84.42,84.34,84.35,2700.0,67.0772,67.0772,67.0137,67.0216,2700.0
2005-02-28 11:55:00,84.37,84.44,84.36,84.44,6900.0,67.0375,67.0931,67.0296,67.0931,6900.0
2005-02-28 12:00:00,84.41,84.41,84.3,84.34,4500.0,67.0693,67.0693,66.9819,67.0137,4500.0
2005-02-28 12:05:00,84.3,84.38,84.3,84.36,4800.0,66.9819,67.0454,66.9819,67.0296,4800.0
2005-02-28 12:10:00,84.35,84.36,84.28,84.33,4700.0,67.0216,67.0296,66.966,67.0057,4700.0
2005-02-28 12:15:00,84.32,84.33,84.2,84.23,3200.0,66.9978,67.0057,66.9024,66.9263,3200.0
2005-02-28 12:20:00,84.3,84.45,84.25,84.25,5400.0,66.9819,67.1011,66.9422,66.9422,5400.0
2005-02-28 12:25:00,84.21,84.33,84.21,84.26,3300.0,66.9104,67.0057,66.9104,66.9501,3300.0
2005-02-28 12:30:00,84.2,84.25,84.2,84.24,3200.0,66.9024,66.9422,66.9024,66.9342,3200.0
2005-02-28 12:35:00,84.23,84.24,84.22,84.24,1600.0,66.9263,66.9342,66.9183,66.9342,1600.0
2005-02-28 12:40:00,84.22,84.25,84.22,84.24,2300.0,66.9183,66.9422,66.9183,66.9342,2300.0
2005-02-28 12:45:00,84.24,84.24,84.17,84.17,2500.0,66.9342,66.9342,66.8786,66.8786,2500.0
2005-02-28 12:50:00,84.19,84.19,84.1,84.12,3200.0,66.8945,66.8945,66.823,66.8389,3200.0
2005-02-28 12:55:00,84.13,84.18,84.07,84.08,9600.0,66.8468,66.8865,66.7991,66.8071,9600.0
2005-02-28 13:00:00,84.1,84.11,84.0,84.08,6500.0,66.823,66.8309,66.7435,66.8071,6500.0
2005-02-28 13:05:00,84.12,84.2,84.1,84.18,5500.0,66.8389,66.9024,66.823,66.8865,5500.0
2005-02-28 13:10:00,84.21,84.26,84.18,84.26,1300.0,66.9104,66.9501,66.8865,66.9501,1300.0
2005-02-28 13:15:00,84.25,84.28,84.19,84.28,3900.0,66.9422,66.966,66.8945,66.966,3900.0
2005-02-28 13:20:00,84.3,84.31,84.22,84.29,2400.0,66.9819,66.9898,66.9183,66.9739,2400.0
2005-02-28 13:25:00,84.32,84.33,84.29,84.31,1100.0,66.9978,67.0057,66.9739,66.9898,1100.0
2005-02-28 13:30:00,84.35,84.38,84.33,84.33,3100.0,67.0216,67.0454,67.0057,67.0057,3100.0
2005-02-28 13:35:00,84.34,84.34,84.21,84.27,4400.0,67.0137,67.0137,66.9104,66.958,4400.0
2005-02-28 13:40:00,84.27,84.33,84.27,84.31,2200.0,66.958,67.0057,66.958,66.9898,2200.0
2005-02-28 13:45:00,84.29,84.31,84.25,84.29,3200.0,66.9739,66.9898,66.9422,66.9739,3200.0
2005-02-28 13:50:00,84.3,84.37,84.22,84.22,6000.0,66.9819,67.0375,66.9183,66.9183,6000.0
2005-02-28 13:55:00,84.13,84.15,84.12,84.12,3000.0,66.8468,66.8627,66.8389,66.8389,3000.0
2005-02-28 14:00:00,84.09,84.09,83.98,83.98,3500.0,66.815,66.815,66.7276,66.7276,3500.0
2005-02-28 14:05:00,83.97,83.97,83.73,83.85,16500.0,66.7197,66.7197,66.529,66.6243,16500.0
2005-02-28 14:10:00,83.85,83.96,83.85,83.94,12000.0,66.6243,66.7117,66.6243,66.6958,12000.0
2005-02-28 14:15:00,83.96,84.1,83.96,84.1,12200.0,66.7117,66.823,66.7117,66.823,12200.0
2005-02-28 14:20:00,84.1,84.16,84.1,84.16,9100.0,66.823,66.8706,66.823,66.8706,9100.0
2005-02-28 14:25:00,84.14,84.14,84.12,84.12,15000.0,66.8548,66.8548,66.8389,66.8389,15000.0
2005-02-28 14:30:00,84.13,84.13,84.1,84.1,3300.0,66.8468,66.8468,66.823,66.823,3300.0
2005-02-28 14:35:00,84.1,84.15,84.1,84.15,12500.0,66.823,66.8627,66.823,66.8627,12500.0
2005-02-28 14:40:00,84.14,84.2,84.11,84.19,16900.0,66.8548,66.9024,66.8309,66.8945,16900.0
2005-02-28 14:45:00,84.19,84.21,84.14,84.15,9800.0,66.8945,66.9104,66.8548,66.8627,9800.0
2005-02-28 14:50:00,84.15,84.16,84.12,84.15,4800.0,66.8627,66.8706,66.8389,66.8627,4800.0
2005-02-28 14:55:00,84.14,84.14,84.11,84.14,6900.0,66.8548,66.8548,66.8309,66.8548,6900.0
2005-02-28 15:00:00,84.14,84.23,84.14,84.23,12900.0,66.8548,66.9263,66.8548,66.9263,12900.0
2005-02-28 15:05:00,84.25,84.38,84.25,84.38,14300.0,66.9422,67.0454,66.9422,67.0454,14300.0
2005-02-28 15:10:00,84.38,84.38,84.26,84.29,11400.0,67.0454,67.0454,66.9501,66.9739,11400.0
2005-02-28 15:15:00,84.24,84.3,84.21,84.26,27200.0,66.9342,66.9819,66.9104,66.9501,27200.0
2005-02-28 15:20:00,84.25,84.25,84.12,84.24,16900.0,66.9422,66.9422,66.8389,66.9342,16900.0
2005-02-28 15:25:00,84.24,84.24,84.15,84.16,12900.0,66.9342,66.9342,66.8627,66.8706,12900.0
2005-02-28 15:30:00,84.16,84.27,84.16,84.27,22500.0,66.8706,66.958,66.8706,66.958,22500.0
2005-02-28 15:35:00,84.26,84.28,84.18,84.2,16500.0,66.9501,66.966,66.8865,66.9024,16500.0
2005-02-28 15:40:00,84.2,84.25,84.16,84.16,13000.0,66.9024,66.9422,66.8706,66.8706,13000.0
2005-02-28 15:45:00,84.16,84.16,84.07,84.07,15500.0,66.8706,66.8706,66.7991,66.7991,15500.0
2005-02-28 15:50:00,84.06,84.06,84.04,84.04,25300.0,66.7912,66.7912,66.7753,66.7753,25300.0
2005-02-28 15:55:00,84.04,84.06,83.92,83.93,36600.0,66.7753,66.7912,66.6799,66.6879,36600.0
2005-03-01 09:30:00,84.12,84.3,84.12,84.12,12800.0,66.8389,66.9819,66.8389,66.8389,12800.0
2005-03-01 09:35:00,84.27,84.3,84.06,84.07,18400.0,66.958,66.9819,66.7912,66.7991,18400.0
2005-03-01 09:40:00,84.07,84.2,84.05,84.15,4600.0,66.7991,66.9024,66.7832,66.8627,4600.0
2005-03-01 09:45:00,84.14,84.35,84.14,84.3,7300.0,66.8548,67.0216,66.8548,66.9819,7300.0
2005-03-01 09:50:00,84.33,84.38,84.24,84.38,21800.0,67.0057,67.0454,66.9342,67.0454,21800.0
2005-03-01 09:55:00,84.44,84.48,84.42,84.47,15300.0,67.0931,67.1249,67.0772,67.117,15300.0
2005-03-01 10:00:00,84.49,84.56,84.45,84.56,7700.0,67.1328,67.1885,67.1011,67.1885,7700.0
2005-03-01 10:05:00,84.58,84.69,84.58,84.66,10000.0,67.2044,67.2918,67.2044,67.2679,10000.0
2005-03-01 10:10:00,84.66,84.87,84.65,84.8,9300.0,67.2679,67.4348,67.26,67.3792,9300.0
2005-03-01 10:15:00,84.82,84.85,84.8,84.85,5100.0,67.3951,67.4189,67.3792,67.4189,5100.0
2005-03-01 10:20:00,84.88,84.9,84.74,84.8,8100.0,67.4427,67.4586,67.3315,67.3792,8100.0
2005-03-01 10:25:00,84.8,84.82,84.71,84.8,5600.0,67.3792,67.3951,67.3077,67.3792,5600.0
2005-03-01 10:30:00,84.84,84.9,84.82,84.85,4800.0,67.4109,67.4586,67.3951,67.4189,4800.0
2005-03-01 10:35:00,84.86,84.91,84.85,84.91,4000.0,67.4268,67.4666,67.4189,67.4666,4000.0
2005-03-01 10:40:00,84.91,84.91,84.86,84.88,7800.0,67.4666,67.4666,67.4268,67.4427,7800.0
2005-03-01 10:45:00,84.88,84.9,84.84,84.89,9500.0,67.4427,67.4586,67.4109,67.4507,9500.0
2005-03-01 10:50:00,84.87,84.91,84.85,84.9,5300.0,67.4348,67.4666,67.4189,67.4586,5300.0
2005-03-01 10:55:00,84.92,85.12,84.92,85.12,12800.0,67.4745,67.6334,67.4745,67.6334,12800.0
2005-03-01 11:00:00,85.09,85.09,85.02,85.04,6500.0,67.6096,67.6096,67.554,67.5699,6500.0
2005-03-01 11:05:00,85.02,85.02,84.82,84.82,11500.0,67.554,67.554,67.3951,67.3951,11500.0
2005-03-01 11:10:00,84.78,84.8,84.7,84.78,19100.0,67.3633,67.3792,67.2997,67.3633,19100.0
2005-03-01 11:15:00,84.77,84.81,84.74,84.77,4400.0,67.3553,67.3871,67.3315,67.3553,4400.0
2005-03-01 11:20:00,84.77,84.84,84.77,84.79,4800.0,67.3553,67.4109,67.3553,67.3712,4800.0
2005-03-01 11:25:00,84.8,84.83,84.78,84.79,2500.0,67.3792,67.403,67.3633,67.3712,2500.0
2005-03-01 11:30:00,84.8,84.85,84.79,84.84,6600.0,67.3792,67.4189,67.3712,67.4109,6600.0
2005-03-01 11:35:00,84.82,84.84,84.82,84.84,4800.0,67.3951,67.4109,67.3951,67.4109,4800.0
2005-03-01 11:40:00,84.83,84.83,84.81,84.81,3400.0,67.403,67.403,67.3871,67.3871,3400.0
2005-03-01 11:45:00,84.83,84.96,84.83,84.93,9300.0,67.403,67.5063,67.403,67.4825,9300.0
2005-03-01 11:50:00,84.99,84.99,84.88,84.96,7800.0,67.5301,67.5301,67.4427,67.5063,7800.0
2005-03-01 11:55:00,84.96,84.96,84.89,84.89,14900.0,67.5063,67.5063,67.4507,67.4507,14900.0
2005-03-01 12:00:00,84.88,84.92,84.83,84.89,9000.0,67.4427,67.4745,67.403,67.4507,9000.0
2005-03-01 12:05:00,84.89,85.0,84.88,84.9,11800.0,67.4507,67.5381,67.4427,67.4586,11800.0
2005-03-01 12:10:00,84.9,84.95,84.9,84.95,1600.0,67.4586,67.4983,67.4586,67.4983,1600.0
2005-03-01 12:15:00,84.99,85.16,84.94,85.07,8500.0,67.5301,67.6652,67.4904,67.5937,8500.0
2005-03-01 12:20:00,85.08,85.16,85.06,85.12,8500.0,67.6016,67.6652,67.5858,67.6334,8500.0
2005-03-01 12:25:00,85.14,85.21,85.06,85.09,5400.0,67.6493,67.7049,67.5858,67.6096,5400.0
2005-03-01 12:30:00,85.12,85.28,85.12,85.28,3800.0,67.6334,67.7606,67.6334,67.7606,3800.0
2005-03-01 12:35:00,85.26,85.26,85.13,85.13,4100.0,67.7447,67.7447,67.6414,67.6414,4100.0
2005-03-01 12:40:00,85.12,85.15,85.06,85.14,4300.0,67.6334,67.6573,67.5858,67.6493,4300.0
2005-03-01 12:45:00,85.14,85.14,85.07,85.07,6600.0,67.6493,67.6493,67.5937,67.5937,6600.0
2005-03-01 12:50:00,85.09,85.17,85.08,85.16,8800.0,67.6096,67.6732,67.6016,67.6652,8800.0
2005-03-01 12:55:00,85.18,85.28,85.17,85.25,6300.0,67.6811,67.7606,67.6732,67.7367,6300.0
2005-03-01 13:00:00,85.26,85.29,85.26,85.26,6200.0,67.7447,67.7685,67.7447,67.7447,6200.0
2005-03-01 13:05:00,85.26,85.29,85.26,85.29,6100.0,67.7447,67.7685,67.7447,67.7685,6100.0
2005-03-01 13:10:00,85.28,85.36,85.26,85.36,9800.0,67.7606,67.8241,67.7447,67.8241,9800.0
2005-03-01 13:15:00,85.35,85.37,85.34,85.36,10700.0,67.8162,67.8321,67.8082,67.8241,10700.0
2005-03-01 13:20:00,85.36,85.55,85.36,85.47,29600.0,67.8241,67.9751,67.8241,67.9115,29600.0
2005-03-01 13:25:00,85.37,85.37,85.14,85.14,6400.0,67.8321,67.8321,67.6493,67.6493,6400.0
2005-03-01 13:30:00,85.14,85.19,85.14,85.19,1800.0,67.6493,67.689,67.6493,67.689,1800.0
2005-03-01 13:35:00,85.22,85.28,85.1,85.14,12900.0,67.7129,67.7606,67.6175,67.6493,12900.0
2005-03-01 13:40:00,85.15,85.25,85.15,85.25,6800.0,67.6573,67.7367,67.6573,67.7367,6800.0
2005-03-01 13:45:00,85.21,85.36,85.21,85.34,3900.0,67.7049,67.8241,67.7049,67.8082,3900.0
2005-03-01 13:50:00,85.31,85.32,85.23,85.25,6000.0,67.7844,67.7923,67.7208,67.7367,6000.0
2005-03-01 13:55:00,85.22,85.26,85.22,85.25,2700.0,67.7129,67.7447,67.7129,67.7367,2700.0
2005-03-01 14:00:00,85.25,85.41,85.25,85.37,8300.0,67.7367,67.8638,67.7367,67.8321,8300.0
2005-03-01 14:05:00,85.36,85.37,85.32,85.33,3200.0,67.8241,67.8321,67.7923,67.8003,3200.0
2005-03-01 14:10:00,85.37,85.43,85.36,85.42,4400.0,67.8321,67.8797,67.8241,67.8718,4400.0
2005-03-01 14:15:00,85.42,85.5,85.42,85.49,10500.0,67.8718,67.9354,67.8718,67.9274,10500.0
2005-03-01 14:20:00,85.51,85.57,85.51,85.57,6300.0,67.9433,67.991,67.9433,67.991,6300.0
2005-03-01 14:25:00,85.57,85.58,85.53,85.53,3900.0,67.991,67.9989,67.9592,67.9592,3900.0
2005-03-01 14:30:00,85.53,85.54,85.44,85.45,5100.0,67.9592,67.9671,67.8877,67.8956,5100.0
2005-03-01 14:35:00,85.45,85.51,85.37,85.51,5500.0,67.8956,67.9433,67.8321,67.9433,5500.0
2005-03-01 14:40:00,85.51,85.54,85.51,85.53,6100.0,67.9433,67.9671,67.9433,67.9592,6100.0
2005-03-01 14:45:00,85.51,85.52,85.46,85.46,6500.0,67.9433,67.9513,67.9036,67.9036,6500.0
2005-03-01 14:50:00,85.47,85.56,85.47,85.53,5600.0,67.9115,67.983,67.9115,67.9592,5600.0
2005-03-01 14:55:00,85.49,85.6,85.49,85.6,6800.0,67.9274,68.0148,67.9274,68.0148,6800.0
2005-03-01 15:00:00,85.6,85.71,85.6,85.63,12400.0,68.0148,68.1022,68.0148,68.0387,12400.0
2005-03-01 15:05:00,85.66,85.79,85.66,85.79,8900.0,68.0625,68.1658,68.0625,68.1658,8900.0
2005-03-01 15:10:00,85.79,85.81,85.75,85.76,15500.0,68.1658,68.1817,68.134,68.1419,15500.0
2005-03-01 15:15:00,85.76,85.76,85.71,85.74,5900.0,68.1419,68.1419,68.1022,68.1261,5900.0
2005-03-01 15:20:00,85.75,85.79,85.74,85.77,4500.0,68.134,68.1658,68.1261,68.1499,4500.0
2005-03-01 15:25:00,85.77,85.79,85.73,85.79,10500.0,68.1499,68.1658,68.1181,68.1658,10500.0
2005-03-01 15:30:00,85.79,85.8,85.7,85.71,13400.0,68.1658,68.1737,68.0943,68.1022,13400.0
2005-03-01 15:35:00,85.7,85.71,85.55,85.55,27600.0,68.0943,68.1022,67.9751,67.9751,27600.0
2005-03-01 15:40:00,85.55,85.59,85.47,85.5,21900.0,67.9751,68.0069,67.9115,67.9354,21900.0
2005-03-01 15:45:00,85.49,85.49,85.43,85.45,16800.0,67.9274,67.9274,67.8797,67.8956,16800.0
2005-03-01 15:50:00,85.45,85.5,85.45,85.5,13200.0,67.8956,67.9354,67.8956,67.9354,13200.0
2005-03-01 15:55:00,85.5,85.53,85.46,85.53,18200.0,67.9354,67.9592,67.9036,67.9592,18200.0
2005-03-02 09:30:00,85.0,85.0,84.8,85.0,5900.0,67.5381,67.5381,67.3792,67.5381,5900.0
2005-03-02 09:35:00,84.88,85.43,84.88,85.28,16800.0,67.4427,67.8797,67.4427,67.7606,16800.0
2005-03-02 09:40:00,85.29,85.4,85.17,85.25,5000.0,67.7685,67.8559,67.6732,67.7367,5000.0
2005-03-02 09:45:00,85.2,85.2,84.94,84.95,5900.0,67.697,67.697,67.4904,67.4983,5900.0
2005-03-02 09:50:00,84.96,85.3,84.96,85.22,5300.0,67.5063,67.7764,67.5063,67.7129,5300.0
2005-03-02 09:55:00,85.23,85.23,85.12,85.16,5000.0,67.7208,67.7208,67.6334,67.6652,5000.0
2005-03-02 10:00:00,85.16,85.2,85.16,85.19,10700.0,67.6652,67.697,67.6652,67.689,10700.0
2005-03-02 10:05:00,85.18,85.19,85.08,85.08,10000.0,67.6811,67.689,67.6016,67.6016,10000.0
2005-03-02 10:10:00,85.09,85.09,84.81,84.86,18500.0,67.6096,67.6096,67.3871,67.4268,18500.0
2005-03-02 10:15:00,84.84,84.96,84.84,84.93,16000.0,67.4109,67.5063,67.4109,67.4825,16000.0
2005-03-02 10:20:00,84.93,85.0,84.93,84.99,1700.0,67.4825,67.5381,67.4825,67.5301,1700.0
2005-03-02 10:25:00,85.01,85.33,85.01,85.16,4200.0,67.546,67.8003,67.546,67.6652,4200.0
2005-03-02 10:30:00,85.16,85.22,85.15,85.2,2500.0,67.6652,67.7129,67.6573,67.697,2500.0
2005-03-02 10:35:00,85.22,85.28,85.13,85.13,4900.0,67.7129,67.7606,67.6414,67.6414,4900.0
2005-03-02 10:40:00,85.17,85.17,85.12,85.13,2700.0,67.6732,67.6732,67.6334,67.6414,2700.0
2005-03-02 10:45:00,85.13,85.15,85.11,85.14,2100.0,67.6414,67.6573,67.6255,67.6493,2100.0
2005-03-02 10:50:00,85.13,85.3,85.13,85.3,2600.0,67.6414,67.7764,67.6414,67.7764,2600.0
2005-03-02 10:55:00,85.34,85.71,85.34,85.71,8000.0,67.8082,68.1022,67.8082,68.1022,8000.0
2005-03-02 11:00:00,85.63,85.69,85.63,85.69,4300.0,68.0387,68.0863,68.0387,68.0863,4300.0
2005-03-02 11:05:00,85.73,85.76,85.67,85.7,3700.0,68.1181,68.1419,68.0704,68.0943,3700.0
2005-03-02 11:10:00,85.69,85.86,85.63,85.81,6200.0,68.0863,68.2214,68.0387,68.1817,6200.0
2005-03-02 11:15:00,85.74,85.99,85.74,85.95,7400.0,68.1261,68.3247,68.1261,68.2929,7400.0
2005-03-02 11:20:00,85.98,85.98,85.77,85.82,8500.0,68.3168,68.3168,68.1499,68.1896,8500.0
2005-03-02 11:25:00,85.82,85.84,85.8,85.8,5600.0,68.1896,68.2055,68.1737,68.1737,5600.0
2005-03-02 11:30:00,85.81,85.83,85.75,85.8,12500.0,68.1817,68.1976,68.134,68.1737,12500.0
2005-03-02 11:35:00,85.82,85.98,85.8,85.97,12000.0,68.1896,68.3168,68.1737,68.3088,12000.0
2005-03-02 11:40:00,85.97,85.99,85.97,85.98,2200.0,68.3088,68.3247,68.3088,68.3168,2200.0
2005-03-02 11:45:00,85.98,86.05,85.93,85.93,10800.0,68.3168,68.3724,68.277,68.277,10800.0
2005-03-02 11:50:00,85.95,85.99,85.9,85.99,3200.0,68.2929,68.3247,68.2532,68.3247,3200.0
2005-03-02 11:55:00,85.98,85.99,85.77,85.77,5800.0,68.3168,68.3247,68.1499,68.1499,5800.0
2005-03-02 12:00:00,85.77,85.77,85.62,85.74,6800.0,68.1499,68.1499,68.0307,68.1261,6800.0
2005-03-02 12:05:00,85.74,85.83,85.73,85.75,7700.0,68.1261,68.1976,68.1181,68.134,7700.0
2005-03-02 12:10:00,85.75,85.79,85.74,85.79,1300.0,68.134,68.1658,68.1261,68.1658,1300.0
2005-03-02 12:15:00,85.76,85.78,85.75,85.78,800.0,68.1419,68.1578,68.134,68.1578,800.0
2005-03-02 12:20:00,85.8,85.81,85.78,85.78,7400.0,68.1737,68.1817,68.1578,68.1578,7400.0
2005-03-02 12:25:00,85.76,85.76,85.71,85.75,3900.0,68.1419,68.1419,68.1022,68.134,3900.0
2005-03-02 12:30:00,85.76,85.76,85.74,85.75,600.0,68.1419,68.1419,68.1261,68.134,600.0
2005-03-02 12:35:00,85.76,85.76,85.72,85.72,3000.0,68.1419,68.1419,68.1102,68.1102,3000.0
2005-03-02 12:40:00,85.68,85.73,85.66,85.73,3000.0,68.0784,68.1181,68.0625,68.1181,3000.0
2005-03-02 12:45:00,85.71,85.78,85.71,85.78,2600.0,68.1022,68.1578,68.1022,68.1578,2600.0
2005-03-02 12:50:00,85.81,85.84,85.81,85.83,3000.0,68.1817,68.2055,68.1817,68.1976,3000.0
2005-03-02 12:55:00,85.84,85.84,85.82,85.84,1600.0,68.2055,68.2055,68.1896,68.2055,1600.0
2005-03-02 13:00:00,85.83,85.86,85.83,85.86,3100.0,68.1976,68.2214,68.1976,68.2214,3100.0
2005-03-02 13:05:00,85.87,85.88,85.85,85.85,4500.0,68.2294,68.2373,68.2135,68.2135,4500.0
2005-03-02 13:10:00,85.86,85.89,85.86,85.89,4600.0,68.2214,68.2452,68.2214,68.2452,4600.0
2005-03-02 13:15:00,85.89,85.89,85.88,85.89,4000.0,68.2452,68.2452,68.2373,68.2452,4000.0
2005-03-02 13:20:00,85.89,85.89,85.87,85.88,3100.0,68.2452,68.2452,68.2294,68.2373,3100.0
2005-03-02 13:25:00,85.88,85.89,85.88,85.89,3400.0,68.2373,68.2452,68.2373,68.2452,3400.0
2005-03-02 13:30:00,85.9,85.9,85.9,85.9,5000.0,68.2532,68.2532,68.2532,68.2532,5000.0
2005-03-02 13:35:00,85.89,85.94,85.89,85.93,9800.0,68.2452,68.285,68.2452,68.277,9800.0
2005-03-02 13:40:00,85.93,85.95,85.87,85.88,6000.0,68.277,68.2929,68.2294,68.2373,6000.0
2005-03-02 13:45:00,85.88,85.88,85.86,85.86,1700.0,68.2373,68.2373,68.2214,68.2214,1700.0
2005-03-02 13:50:00,85.87,85.88,85.8,85.8,2900.0,68.2294,68.2373,68.1737,68.1737,2900.0
2005-03-02 13:55:00,85.79,85.85,85.69,85.7,11800.0,68.1658,68.2135,68.0863,68.0943,11800.0
2005-03-02 14:00:00,85.7,85.87,85.7,85.81,2500.0,68.0943,68.2294,68.0943,68.1817,2500.0
2005-03-02 14:05:00,85.81,85.84,85.8,85.81,3000.0,68.1817,68.2055,68.1737,68.1817,3000.0
2005-03-02 14:10:00,85.81,85.81,85.75,85.79,3800.0,68.1817,68.1817,68.134,68.1658,3800.0
2005-03-02 14:15:00,85.79,85.87,85.78,85.86,2600.0,68.1658,68.2294,68.1578,68.2214,2600.0
2005-03-02 14:20:00,85.86,85.86,85.85,85.85,1500.0,68.2214,68.2214,68.2135,68.2135,1500.0
2005-03-02 14:25:00,85.86,85.94,85.86,85.94,7200.0,68.2214,68.285,68.2214,68.285,7200.0
2005-03-02 14:30:00,85.93,85.94,85.91,85.91,3400.0,68.277,68.285,68.2611,68.2611,3400.0
2005-03-02 14:35:00,85.9,85.9,85.69,85.69,6400.0,68.2532,68.2532,68.0863,68.0863,6400.0
2005-03-02 14:40:00,85.68,85.74,85.66,85.71,4900.0,68.0784,68.1261,68.0625,68.1022,4900.0
2005-03-02 14:45:00,85.71,85.77,85.69,85.75,6600.0,68.1022,68.1499,68.0863,68.134,6600.0
2005-03-02 14:50:00,85.76,85.76,85.74,85.75,1500.0,68.1419,68.1419,68.1261,68.134,1500.0
2005-03-02 14:55:00,85.74,85.82,85.74,85.8,7700.0,68.1261,68.1896,68.1261,68.1737,7700.0
2005-03-02 15:00:00,85.8,85.88,85.79,85.88,2300.0,68.1737,68.2373,68.1658,68.2373,2300.0
2005-03-02 15:05:00,85.89,85.89,85.86,85.89,4200.0,68.2452,68.2452,68.2214,68.2452,4200.0
2005-03-02 15:10:00,85.89,85.89,85.75,85.8,9400.0,68.2452,68.2452,68.134,68.1737,9400.0
2005-03-02 15:15:00,85.8,85.8,85.72,85.72,3400.0,68.1737,68.1737,68.1102,68.1102,3400.0
2005-03-02 15:20:00,85.7,85.83,85.7,85.83,7200.0,68.0943,68.1976,68.0943,68.1976,7200.0
2005-03-02 15:25:00,85.84,85.85,85.77,85.78,8700.0,68.2055,68.2135,68.1499,68.1578,8700.0
2005-03-02 15:30:00,85.78,85.84,85.78,85.81,5000.0,68.1578,68.2055,68.1578,68.1817,5000.0
2005-03-02 15:35:00,85.81,85.81,84.65,85.5,40500.0,68.1817,68.1817,67.26,67.9354,40500.0
2005-03-02 15:40:00,85.4,85.59,85.4,85.58,40000.0,67.8559,68.0069,67.8559,67.9989,40000.0
2005-03-02 15:45:00,85.57,85.63,85.48,85.63,13600.0,67.991,68.0387,67.9195,68.0387,13600.0
2005-03-02 15:50:00,85.62,85.62,85.55,85.55,12400.0,68.0307,68.0307,67.9751,67.9751,12400.0
2005-03-02 15:55:00,85.59,85.64,85.59,85.63,9300.0,68.0069,68.0466,68.0069,68.0387,9300.0
2005-03-03 09:30:00,85.87,85.87,85.74,85.78,5700.0,68.2294,68.2294,68.1261,68.1578,5700.0
2005-03-03 09:35:00,85.78,85.89,85.73,85.89,3400.0,68.1578,68.2452,68.1181,68.2452,3400.0
2005-03-03 09:40:00,85.89,85.91,85.86,85.87,8100.0,68.2452,68.2611,68.2214,68.2294,8100.0
2005-03-03 09:45:00,85.87,85.92,85.86,85.91,2500.0,68.2294,68.2691,68.2214,68.2611,2500.0
2005-03-03 09:50:00,85.91,85.92,85.91,85.92,1500.0,68.2611,68.2691,68.2611,68.2691,1500.0
2005-03-03 09:55:00,85.95,86.03,85.91,85.94,4100.0,68.2929,68.3565,68.2611,68.285,4100.0
2005-03-03 10:00:00,85.95,86.13,85.95,86.02,6700.0,68.2929,68.4359,68.2929,68.3485,6700.0
2005-03-03 10:05:00,86.16,86.3,86.16,86.3,6300.0,68.4598,68.571,68.4598,68.571,6300.0
2005-03-03 10:10:00,86.29,86.44,86.29,86.37,5400.0,68.5631,68.6823,68.5631,68.6266,5400.0
2005-03-03 10:15:00,86.37,86.37,86.25,86.32,4800.0,68.6266,68.6266,68.5313,68.5869,4800.0
2005-03-03 10:20:00,86.28,86.32,85.96,85.96,8400.0,68.5551,68.5869,68.3009,68.3009,8400.0
2005-03-03 10:25:00,85.99,85.99,85.96,85.97,1400.0,68.3247,68.3247,68.3009,68.3088,1400.0
2005-03-03 10:30:00,85.96,85.96,85.89,85.89,5100.0,68.3009,68.3009,68.2452,68.2452,5100.0
2005-03-03 10:35:00,85.89,85.89,85.81,85.81,4300.0,68.2452,68.2452,68.1817,68.1817,4300.0
2005-03-03 10:40:00,85.75,85.76,85.73,85.73,2700.0,68.134,68.1419,68.1181,68.1181,2700.0
2005-03-03 10:45:00,85.74,85.83,85.73,85.8,7700.0,68.1261,68.1976,68.1181,68.1737,7700.0
2005-03-03 10:50:00,85.85,85.87,85.81,85.87,1800.0,68.2135,68.2294,68.1817,68.2294,1800.0
2005-03-03 10:55:00,85.87,85.91,85.86,85.91,2600.0,68.2294,68.2611,68.2214,68.2611,2600.0
2005-03-03 11:00:00,85.9,85.91,85.81,85.81,3500.0,68.2532,68.2611,68.1817,68.1817,3500.0
2005-03-03 11:05:00,85.83,85.83,85.76,85.76,3000.0,68.1976,68.1976,68.1419,68.1419,3000.0
2005-03-03 11:10:00,85.78,85.81,85.76,85.76,3600.0,68.1578,68.1817,68.1419,68.1419,3600.0
2005-03-03 11:15:00,85.77,85.78,85.75,85.76,1900.0,68.1499,68.1578,68.134,68.1419,1900.0
2005-03-03 11:20:00,85.76,85.76,85.53,85.66,27900.0,68.1419,68.1419,67.9592,68.0625,27900.0
2005-03-03 11:25:00,85.62,85.63,85.61,85.62,1800.0,68.0307,68.0387,68.0228,68.0307,1800.0
2005-03-03 11:30:00,85.61,85.62,85.54,85.55,6700.0,68.0228,68.0307,67.9671,67.9751,6700.0
2005-03-03 11:35:00,85.55,85.58,85.53,85.58,14400.0,67.9751,67.9989,67.9592,67.9989,14400.0
2005-03-03 11:40:00,85.59,85.61,85.54,85.54,7100.0,68.0069,68.0228,67.9671,67.9671,7100.0
2005-03-03 11:45:00,85.52,85.52,85.35,85.36,8200.0,67.9513,67.9513,67.8162,67.8241,8200.0
2005-03-03 11:50:00,85.35,85.38,85.29,85.33,5700.0,67.8162,67.84,67.7685,67.8003,5700.0
2005-03-03 11:55:00,85.28,85.28,85.16,85.22,15600.0,67.7606,67.7606,67.6652,67.7129,15600.0
2005-03-03 12:00:00,85.21,85.25,85.2,85.21,4200.0,67.7049,67.7367,67.697,67.7049,4200.0
2005-03-03 12:05:00,85.25,85.26,85.19,85.26,1900.0,67.7367,67.7447,67.689,67.7447,1900.0
2005-03-03 12:10:00,85.25,85.31,85.25,85.31,2700.0,67.7367,67.7844,67.7367,67.7844,2700.0
2005-03-03 12:15:00,85.31,85.31,85.29,85.29,1900.0,67.7844,67.7844,67.7685,67.7685,1900.0
2005-03-03 12:20:00,85.29,85.29,85.16,85.17,10100.0,67.7685,67.7685,67.6652,67.6732,10100.0
2005-03-03 12:25:00,85.16,85.17,85.06,85.08,15400.0,67.6652,67.6732,67.5858,67.6016,15400.0
2005-03-03 12:30:00,85.08,85.11,85.08,85.11,42300.0,67.6016,67.6255,67.6016,67.6255,42300.0
2005-03-03 12:35:00,85.1,85.15,84.89,84.91,10500.0,67.6175,67.6573,67.4507,67.4666,10500.0
2005-03-03 12:40:00,84.95,85.08,84.95,85.08,5900.0,67.4983,67.6016,67.4983,67.6016,5900.0
2005-03-03 12:45:00,85.1,85.11,85.07,85.08,3300.0,67.6175,67.6255,67.5937,67.6016,3300.0
2005-03-03 12:50:00,85.08,85.09,85.07,85.08,7100.0,67.6016,67.6096,67.5937,67.6016,7100.0
2005-03-03 12:55:00,85.08,85.13,85.04,85.08,7800.0,67.6016,67.6414,67.5699,67.6016,7800.0
2005-03-03 13:00:00,85.08,85.11,85.07,85.1,5600.0,67.6016,67.6255,67.5937,67.6175,5600.0
2005-03-03 13:05:00,85.1,85.2,85.1,85.2,8200.0,67.6175,67.697,67.6175,67.697,8200.0
2005-03-03 13:10:00,85.2,85.25,85.19,85.21,9200.0,67.697,67.7367,67.689,67.7049,9200.0
2005-03-03 13:15:00,85.22,85.24,85.22,85.23,6500.0,67.7129,67.7288,67.7129,67.7208,6500.0
2005-03-03 13:20:00,85.24,85.25,85.13,85.22,7000.0,67.7288,67.7367,67.6414,67.7129,7000.0
2005-03-03 13:25:00,85.22,85.23,85.14,85.15,5800.0,67.7129,67.7208,67.6493,67.6573,5800.0
2005-03-03 13:30:00,85.15,85.15,85.15,85.15,1000.0,67.6573,67.6573,67.6573,67.6573,1000.0
2005-03-03 13:35:00,85.18,85.18,85.1,85.1,5100.0,67.6811,67.6811,67.6175,67.6175,5100.0
2005-03-03 13:40:00,85.12,85.12,85.08,85.08,1300.0,67.6334,67.6334,67.6016,67.6016,1300.0
2005-03-03 13:45:00,85.08,85.08,85.06,85.06,1400.0,67.6016,67.6016,67.5858,67.5858,1400.0
2005-03-03 13:50:00,85.07,85.13,85.07,85.13,5000.0,67.5937,67.6414,67.5937,67.6414,5000.0
2005-03-03 13:55:00,85.11,85.15,85.1,85.12,8600.0,67.6255,67.6573,67.6175,67.6334,8600.0
2005-03-03 14:00:00,85.11,85.26,85.11,85.26,4500.0,67.6255,67.7447,67.6255,67.7447,4500.0
2005-03-03 14:05:00,85.26,85.38,85.23,85.38,8100.0,67.7447,67.84,67.7208,67.84,8100.0
2005-03-03 14:10:00,85.37,85.46,85.36,85.46,4800.0,67.8321,67.9036,67.8241,67.9036,4800.0
2005-03-03 14:15:00,85.47,85.52,85.47,85.5,2800.0,67.9115,67.9513,67.9115,67.9354,2800.0
2005-03-03 14:20:00,85.49,85.62,85.49,85.62,5300.0,67.9274,68.0307,67.9274,68.0307,5300.0
2005-03-03 14:25:00,85.61,85.65,85.6,85.65,4700.0,68.0228,68.0545,68.0148,68.0545,4700.0
2005-03-03 14:30:00,85.65,85.68,85.64,85.65,2600.0,68.0545,68.0784,68.0466,68.0545,2600.0
2005-03-03 14:35:00,85.67,85.68,85.6,85.6,3900.0,68.0704,68.0784,68.0148,68.0148,3900.0
2005-03-03 14:40:00,85.6,85.66,85.6,85.66,4200.0,68.0148,68.0625,68.0148,68.0625,4200.0
2005-03-03 14:45:00,85.64,85.67,85.64,85.66,2100.0,68.0466,68.0704,68.0466,68.0625,2100.0
2005-03-03 14:50:00,85.67,85.67,85.63,85.64,3400.0,68.0704,68.0704,68.0387,68.0466,3400.0
2005-03-03 14:55:00,85.64,85.68,85.59,85.64,6600.0,68.0466,68.0784,68.0069,68.0466,6600.0
2005-03-03 15:00:00,85.64,85.66,85.63,85.65,1900.0,68.0466,68.0625,68.0387,68.0545,1900.0
2005-03-03 15:05:00,85.66,85.72,85.62,85.65,6200.0,68.0625,68.1102,68.0307,68.0545,6200.0
2005-03-03 15:10:00,85.64,85.77,85.64,85.74,4000.0,68.0466,68.1499,68.0466,68.1261,4000.0
2005-03-03 15:15:00,85.74,85.75,85.71,85.71,3000.0,68.1261,68.134,68.1022,68.1022,3000.0
2005-03-03 15:20:00,85.71,85.76,85.71,85.76,5800.0,68.1022,68.1419,68.1022,68.1419,5800.0
2005-03-03 15:25:00,85.75,85.79,85.75,85.79,6500.0,68.134,68.1658,68.134,68.1658,6500.0
2005-03-03 15:30:00,85.78,85.78,85.75,85.76,5100.0,68.1578,68.1578,68.134,68.1419,5100.0
2005-03-03 15:35:00,85.76,85.8,85.76,85.78,9200.0,68.1419,68.1737,68.1419,68.1578,9200.0
2005-03-03 15:40:00,85.8,85.81,85.79,85.79,5100.0,68.1737,68.1817,68.1658,68.1658,5100.0
2005-03-03 15:45:00,85.8,85.91,85.8,85.83,9100.0,68.1737,68.2611,68.1737,68.1976,9100.0
2005-03-03 15:50:00,85.82,85.83,85.79,85.81,7400.0,68.1896,68.1976,68.1658,68.1817,7400.0
2005-03-03 15:55:00,85.82,85.85,85.76,85.76,8300.0,68.1896,68.2135,68.1419,68.1419,8300.0
2005-03-04 09:30:00,85.84,85.84,85.84,85.84,11100.0,68.2055,68.2055,68.2055,68.2055,11100.0
2005-03-04 09:35:00,85.84,86.0,85.76,85.86,3100.0,68.2055,68.3326,68.1419,68.2214,3100.0
2005-03-04 09:40:00,85.91,85.91,85.76,85.8,5100.0,68.2611,68.2611,68.1419,68.1737,5100.0
2005-03-04 09:45:00,85.79,85.95,85.76,85.95,3700.0,68.1658,68.2929,68.1419,68.2929,3700.0
2005-03-04 09:50:00,86.0,86.03,85.94,85.97,3300.0,68.3326,68.3565,68.285,68.3088,3300.0
2005-03-04 09:55:00,85.96,86.0,85.95,85.95,5200.0,68.3009,68.3326,68.2929,68.2929,5200.0
2005-03-04 10:00:00,85.92,86.04,85.84,85.97,3800.0,68.2691,68.3644,68.2055,68.3088,3800.0
2005-03-04 10:05:00,86.02,86.23,86.02,86.2,7900.0,68.3485,68.5154,68.3485,68.4916,7900.0
2005-03-04 10:10:00,86.2,86.35,86.2,86.35,9600.0,68.4916,68.6107,68.4916,68.6107,9600.0
2005-03-04 10:15:00,86.39,86.6,86.39,86.57,11400.0,68.6425,68.8094,68.6425,68.7855,11400.0
2005-03-04 10:20:00,86.57,86.81,86.56,86.75,10000.0,68.7855,68.9762,68.7776,68.9286,10000.0
2005-03-04 10:25:00,86.79,86.93,86.7,86.7,6300.0,68.9604,69.0716,68.8888,68.8888,6300.0
2005-03-04 10:30:00,86.64,86.64,86.53,86.53,4100.0,68.8412,68.8412,68.7538,68.7538,4100.0
2005-03-04 10:35:00,86.53,86.53,86.33,86.34,6200.0,68.7538,68.7538,68.5949,68.6028,6200.0
2005-03-04 10:40:00,86.33,86.33,86.24,86.25,2200.0,68.5949,68.5949,68.5233,68.5313,2200.0
2005-03-04 10:45:00,86.23,86.24,86.16,86.16,3300.0,68.5154,68.5233,68.4598,68.4598,3300.0
2005-03-04 10:50:00,86.16,86.17,86.0,86.0,5500.0,68.4598,68.4677,68.3326,68.3326,5500.0
2005-03-04 10:55:00,85.98,85.99,85.97,85.97,2600.0,68.3168,68.3247,68.3088,68.3088,2600.0
2005-03-04 11:00:00,85.97,85.99,85.93,85.93,6500.0,68.3088,68.3247,68.277,68.277,6500.0
2005-03-04 11:05:00,85.92,85.92,85.86,85.86,5800.0,68.2691,68.2691,68.2214,68.2214,5800.0
2005-03-04 11:10:00,85.87,85.96,85.87,85.95,4300.0,68.2294,68.3009,68.2294,68.2929,4300.0
2005-03-04 11:15:00,85.94,86.04,85.94,86.01,3400.0,68.285,68.3644,68.285,68.3406,3400.0
2005-03-04 11:20:00,86.05,86.19,86.04,86.19,3600.0,68.3724,68.4836,68.3644,68.4836,3600.0
2005-03-04 11:25:00,86.15,86.27,86.13,86.27,3000.0,68.4518,68.5472,68.4359,68.5472,3000.0
2005-03-04 11:30:00,86.27,86.33,86.27,86.32,5500.0,68.5472,68.5949,68.5472,68.5869,5500.0
2005-03-04 11:35:00,86.33,86.38,86.33,86.35,1500.0,68.5949,68.6346,68.5949,68.6107,1500.0
2005-03-04 11:40:00,86.35,86.35,86.34,86.34,2200.0,68.6107,68.6107,68.6028,68.6028,2200.0
2005-03-04 11:45:00,86.33,86.33,86.22,86.3,3000.0,68.5949,68.5949,68.5074,68.571,3000.0
2005-03-04 11:50:00,86.3,86.3,86.22,86.23,2800.0,68.571,68.571,68.5074,68.5154,2800.0
2005-03-04 11:55:00,86.21,86.25,86.2,86.25,1900.0,68.4995,68.5313,68.4916,68.5313,1900.0
2005-03-04 12:00:00,86.21,86.27,86.2,86.27,3200.0,68.4995,68.5472,68.4916,68.5472,3200.0
2005-03-04 12:05:00,86.27,86.27,86.17,86.2,4000.0,68.5472,68.5472,68.4677,68.4916,4000.0
2005-03-04 12:10:00,86.22,86.24,86.22,86.24,2000.0,68.5074,68.5233,68.5074,68.5233,2000.0
2005-03-04 12:15:00,86.24,86.25,86.24,86.25,7800.0,68.5233,68.5313,68.5233,68.5313,7800.0
2005-03-04 12:20:00,86.25,86.35,86.25,86.35,1800.0,68.5313,68.6107,68.5313,68.6107,1800.0
2005-03-04 12:25:00,86.35,86.35,86.3,86.32,6900.0,68.6107,68.6107,68.571,68.5869,6900.0
2005-03-04 12:30:00,86.32,86.32,86.24,86.24,2700.0,68.5869,68.5869,68.5233,68.5233,2700.0
2005-03-04 12:35:00,86.28,86.36,86.28,86.36,4500.0,68.5551,68.6187,68.5551,68.6187,4500.0
2005-03-04 12:40:00,86.33,86.35,86.33,86.34,3000.0,68.5949,68.6107,68.5949,68.6028,3000.0
2005-03-04 12:45:00,86.35,86.38,86.32,86.38,2400.0,68.6107,68.6346,68.5869,68.6346,2400.0
2005-03-04 12:50:00,86.38,86.4,86.38,86.4,2100.0,68.6346,68.6505,68.6346,68.6505,2100.0
2005-03-04 12:55:00,86.4,86.4,86.3,86.31,4200.0,68.6505,68.6505,68.571,68.579,4200.0
2005-03-04 13:00:00,86.33,86.33,86.33,86.33,4200.0,68.5949,68.5949,68.5949,68.5949,4200.0
2005-03-04 13:05:00,86.33,86.36,86.2,86.2,9300.0,68.5949,68.6187,68.4916,68.4916,9300.0
2005-03-04 13:10:00,86.21,86.26,86.2,86.2,3800.0,68.4995,68.5392,68.4916,68.4916,3800.0
2005-03-04 13:15:00,86.19,86.26,86.19,86.26,3000.0,68.4836,68.5392,68.4836,68.5392,3000.0
2005-03-04 13:20:00,86.25,86.29,86.25,86.29,3800.0,68.5313,68.5631,68.5313,68.5631,3800.0
2005-03-04 13:25:00,86.3,86.3,86.29,86.29,1100.0,68.571,68.571,68.5631,68.5631,1100.0
2005-03-04 13:30:00,86.29,86.29,86.25,86.28,1500.0,68.5631,68.5631,68.5313,68.5551,1500.0
2005-03-04 13:35:00,86.28,86.28,86.17,86.18,5500.0,68.5551,68.5551,68.4677,68.4757,5500.0
2005-03-04 13:40:00,86.18,86.19,86.16,86.16,2700.0,68.4757,68.4836,68.4598,68.4598,2700.0
2005-03-04 13:45:00,86.17,86.19,86.16,86.18,2800.0,68.4677,68.4836,68.4598,68.4757,2800.0
2005-03-04 13:50:00,86.17,86.2,86.17,86.18,9300.0,68.4677,68.4916,68.4677,68.4757,9300.0
2005-03-04 13:55:00,86.19,86.29,86.19,86.24,9700.0,68.4836,68.5631,68.4836,68.5233,9700.0
2005-03-04 14:00:00,86.24,86.3,86.23,86.27,6200.0,68.5233,68.571,68.5154,68.5472,6200.0
2005-03-04 14:05:00,86.28,86.29,86.27,86.27,4600.0,68.5551,68.5631,68.5472,68.5472,4600.0
2005-03-04 14:10:00,86.27,86.27,86.22,86.23,3600.0,68.5472,68.5472,68.5074,68.5154,3600.0
2005-03-04 14:15:00,86.21,86.21,86.14,86.14,2500.0,68.4995,68.4995,68.4439,68.4439,2500.0
2005-03-04 14:20:00,86.14,86.19,86.14,86.19,4000.0,68.4439,68.4836,68.4439,68.4836,4000.0
2005-03-04 14:25:00,86.19,86.2,86.19,86.19,1200.0,68.4836,68.4916,68.4836,68.4836,1200.0
2005-03-04 14:30:00,86.19,86.21,86.18,86.2,4400.0,68.4836,68.4995,68.4757,68.4916,4400.0
2005-03-04 14:35:00,86.2,86.21,86.17,86.17,3400.0,68.4916,68.4995,68.4677,68.4677,3400.0
2005-03-04 14:40:00,86.17,86.19,86.16,86.17,4100.0,68.4677,68.4836,68.4598,68.4677,4100.0
2005-03-04 14:45:00,86.18,86.2,86.18,86.18,3500.0,68.4757,68.4916,68.4757,68.4757,3500.0
2005-03-04 14:50:00,86.17,86.2,86.17,86.19,3700.0,68.4677,68.4916,68.4677,68.4836,3700.0
2005-03-04 14:55:00,86.18,86.19,86.13,86.13,2500.0,68.4757,68.4836,68.4359,68.4359,2500.0
2005-03-04 15:00:00,86.12,86.13,86.09,86.09,3300.0,68.428,68.4359,68.4042,68.4042,3300.0
2005-03-04 15:05:00,86.1,86.11,86.09,86.09,6500.0,68.4121,68.42,68.4042,68.4042,6500.0
2005-03-04 15:10:00,86.1,86.1,86.08,86.1,5900.0,68.4121,68.4121,68.3962,68.4121,5900.0
2005-03-04 15:15:00,86.1,86.14,86.08,86.14,13300.0,68.4121,68.4439,68.3962,68.4439,13300.0
2005-03-04 15:20:00,86.14,86.15,86.05,86.06,8900.0,68.4439,68.4518,68.3724,68.3803,8900.0
2005-03-04 15:25:00,86.05,86.16,86.05,86.16,5900.0,68.3724,68.4598,68.3724,68.4598,5900.0
2005-03-04 15:30:00,86.16,86.2,86.16,86.19,6000.0,68.4598,68.4916,68.4598,68.4836,6000.0
2005-03-04 15:35:00,86.19,86.2,86.18,86.19,4900.0,68.4836,68.4916,68.4757,68.4836,4900.0
2005-03-04 15:40:00,86.17,86.18,86.15,86.16,5000.0,68.4677,68.4757,68.4518,68.4598,5000.0
2005-03-04 15:45:00,86.16,86.19,86.05,86.06,6300.0,68.4598,68.4836,68.3724,68.3803,6300.0
2005-03-04 15:50:00,86.08,86.2,86.08,86.2,10600.0,68.3962,68.4916,68.3962,68.4916,10600.0
2005-03-04 15:55:00,86.2,86.21,86.18,86.19,6000.0,68.4916,68.4995,68.4757,68.4836,6000.0
2005-03-07 09:30:00,86.07,86.2,86.07,86.2,11700.0,68.3883,68.4916,68.3883,68.4916,11700.0
2005-03-07 09:35:00,86.2,86.2,86.1,86.1,3900.0,68.4916,68.4916,68.4121,68.4121,3900.0
2005-03-07 09:40:00,86.05,86.2,86.05,86.19,4100.0,68.3724,68.4916,68.3724,68.4836,4100.0
2005-03-07 09:45:00,86.19,86.19,85.96,85.98,2600.0,68.4836,68.4836,68.3009,68.3168,2600.0
2005-03-07 09:50:00,85.98,85.98,85.52,85.59,10200.0,68.3168,68.3168,67.9513,68.0069,10200.0
2005-03-07 09:55:00,85.56,85.93,85.56,85.8,8000.0,67.983,68.277,67.983,68.1737,8000.0
2005-03-07 10:00:00,85.78,85.9,85.67,85.89,1400.0,68.1578,68.2532,68.0704,68.2452,1400.0
2005-03-07 10:05:00,85.95,85.95,85.8,85.85,2900.0,68.2929,68.2929,68.1737,68.2135,2900.0
2005-03-07 10:10:00,85.85,85.85,85.84,85.85,2800.0,68.2135,68.2135,68.2055,68.2135,2800.0
2005-03-07 10:15:00,85.9,86.0,85.83,85.83,3800.0,68.2532,68.3326,68.1976,68.1976,3800.0
2005-03-07 10:20:00,85.89,85.9,85.77,85.82,1600.0,68.2452,68.2532,68.1499,68.1896,1600.0
2005-03-07 10:25:00,85.82,85.89,85.81,85.89,3000.0,68.1896,68.2452,68.1817,68.2452,3000.0
2005-03-07 10:30:00,85.81,85.82,85.77,85.78,3700.0,68.1817,68.1896,68.1499,68.1578,3700.0
2005-03-07 10:35:00,85.79,85.84,85.78,85.84,3400.0,68.1658,68.2055,68.1578,68.2055,3400.0
2005-03-07 10:40:00,85.84,85.85,85.81,85.85,1300.0,68.2055,68.2135,68.1817,68.2135,1300.0
2005-03-07 10:45:00,85.86,85.96,85.86,85.94,1800.0,68.2214,68.3009,68.2214,68.285,1800.0
2005-03-07 10:50:00,85.94,85.94,85.8,85.81,1900.0,68.285,68.285,68.1737,68.1817,1900.0
2005-03-07 10:55:00,85.77,85.85,85.77,85.85,1200.0,68.1499,68.2135,68.1499,68.2135,1200.0
2005-03-07 11:00:00,85.87,85.93,85.87,85.93,1100.0,68.2294,68.277,68.2294,68.277,1100.0
2005-03-07 11:05:00,85.93,85.95,85.93,85.95,1700.0,68.277,68.2929,68.277,68.2929,1700.0
2005-03-07 11:10:00,85.95,85.99,85.93,85.99,3100.0,68.2929,68.3247,68.277,68.3247,3100.0
2005-03-07 11:15:00,85.95,85.95,85.92,85.94,800.0,68.2929,68.2929,68.2691,68.285,800.0
2005-03-07 11:20:00,85.95,85.99,85.94,85.98,2100.0,68.2929,68.3247,68.285,68.3168,2100.0
2005-03-07 11:25:00,85.98,86.0,85.95,86.0,2700.0,68.3168,68.3326,68.2929,68.3326,2700.0
2005-03-07 11:30:00,86.0,86.06,86.0,86.06,3700.0,68.3326,68.3803,68.3326,68.3803,3700.0
2005-03-07 11:35:00,86.08,86.11,86.08,86.09,3100.0,68.3962,68.42,68.3962,68.4042,3100.0
2005-03-07 11:40:00,86.09,86.09,86.04,86.07,4100.0,68.4042,68.4042,68.3644,68.3883,4100.0
2005-03-07 11:45:00,86.07,86.09,86.04,86.06,1200.0,68.3883,68.4042,68.3644,68.3803,1200.0
2005-03-07 11:50:00,86.07,86.07,85.97,85.97,2900.0,68.3883,68.3883,68.3088,68.3088,2900.0
2005-03-07 11:55:00,85.97,86.03,85.96,86.01,2200.0,68.3088,68.3565,68.3009,68.3406,2200.0
2005-03-07 12:00:00,86.0,86.04,86.0,86.02,1400.0,68.3326,68.3644,68.3326,68.3485,1400.0
2005-03-07 12:05:00,86.02,86.06,86.01,86.01,1800.0,68.3485,68.3803,68.3406,68.3406,1800.0
2005-03-07 12:10:00,86.02,86.1,86.02,86.07,3500.0,68.3485,68.4121,68.3485,68.3883,3500.0
2005-03-07 12:15:00,86.06,86.1,86.06,86.07,2400.0,68.3803,68.4121,68.3803,68.3883,2400.0
2005-03-07 12:20:00,86.04,86.04,86.02,86.03,2600.0,68.3644,68.3644,68.3485,68.3565,2600.0
2005-03-07 12:25:00,86.06,86.15,86.06,86.13,2000.0,68.3803,68.4518,68.3803,68.4359,2000.0
2005-03-07 12:30:00,86.11,86.15,86.08,86.08,3200.0,68.42,68.4518,68.3962,68.3962,3200.0
2005-03-07 12:35:00,86.09,86.17,86.09,86.1,3900.0,68.4042,68.4677,68.4042,68.4121,3900.0
2005-03-07 12:40:00,86.07,86.07,85.93,85.93,1300.0,68.3883,68.3883,68.277,68.277,1300.0
2005-03-07 12:45:00,85.94,85.96,85.93,85.96,1300.0,68.285,68.3009,68.277,68.3009,1300.0
2005-03-07 12:50:00,85.96,85.97,85.95,85.97,1800.0,68.3009,68.3088,68.2929,68.3088,1800.0
2005-03-07 12:55:00,85.96,86.0,85.88,85.88,1100.0,68.3009,68.3326,68.2373,68.2373,1100.0
2005-03-07 13:00:00,85.89,85.97,85.89,85.97,1500.0,68.2452,68.3088,68.2452,68.3088,1500.0
2005-03-07 13:05:00,85.95,85.95,85.87,85.9,800.0,68.2929,68.2929,68.2294,68.2532,800.0
2005-03-07 13:10:00,85.9,85.98,85.89,85.98,2900.0,68.2532,68.3168,68.2452,68.3168,2900.0
2005-03-07 13:15:00,85.98,86.02,85.92,85.96,4000.0,68.3168,68.3485,68.2691,68.3009,4000.0
2005-03-07 13:20:00,85.93,85.93,85.88,85.88,900.0,68.277,68.277,68.2373,68.2373,900.0
2005-03-07 13:25:00,85.87,85.87,85.85,85.86,800.0,68.2294,68.2294,68.2135,68.2214,800.0
2005-03-07 13:30:00,85.85,85.97,85.85,85.97,1800.0,68.2135,68.3088,68.2135,68.3088,1800.0
2005-03-07 13:35:00,85.98,86.04,85.98,86.04,3500.0,68.3168,68.3644,68.3168,68.3644,3500.0
2005-03-07 13:40:00,86.03,86.05,86.03,86.05,900.0,68.3565,68.3724,68.3565,68.3724,900.0
2005-03-07 13:45:00,86.03,86.09,86.0,86.09,3600.0,68.3565,68.4042,68.3326,68.4042,3600.0
2005-03-07 13:50:00,86.09,86.12,86.03,86.03,5400.0,68.4042,68.428,68.3565,68.3565,5400.0
2005-03-07 13:55:00,86.04,86.15,86.04,86.15,3300.0,68.3644,68.4518,68.3644,68.4518,3300.0
2005-03-07 14:00:00,86.14,86.17,86.14,86.17,1500.0,68.4439,68.4677,68.4439,68.4677,1500.0
2005-03-07 14:05:00,86.17,86.19,86.17,86.18,2200.0,68.4677,68.4836,68.4677,68.4757,2200.0
2005-03-07 14:10:00,86.17,86.17,86.04,86.07,6200.0,68.4677,68.4677,68.3644,68.3883,6200.0
2005-03-07 14:15:00,86.07,86.12,86.01,86.02,2900.0,68.3883,68.428,68.3406,68.3485,2900.0
2005-03-07 14:20:00,86.0,86.07,86.0,86.02,5700.0,68.3326,68.3883,68.3326,68.3485,5700.0
2005-03-07 14:25:00,86.01,86.01,85.95,85.96,3000.0,68.3406,68.3406,68.2929,68.3009,3000.0
2005-03-07 14:30:00,85.97,86.07,85.95,86.07,5300.0,68.3088,68.3883,68.2929,68.3883,5300.0
2005-03-07 14:35:00,86.07,86.07,86.07,86.07,700.0,68.3883,68.3883,68.3883,68.3883,700.0
2005-03-07 14:40:00,86.07,86.13,86.02,86.13,4800.0,68.3883,68.4359,68.3485,68.4359,4800.0
2005-03-07 14:45:00,86.13,86.16,86.11,86.12,3000.0,68.4359,68.4598,68.42,68.428,3000.0
2005-03-07 14:50:00,86.14,86.14,86.11,86.11,3200.0,68.4439,68.4439,68.42,68.42,3200.0
2005-03-07 14:55:00,86.09,86.09,86.07,86.09,3500.0,68.4042,68.4042,68.3883,68.4042,3500.0
2005-03-07 15:00:00,86.1,86.17,86.1,86.12,5500.0,68.4121,68.4677,68.4121,68.428,5500.0
2005-03-07 15:05:00,86.17,86.17,86.08,86.15,2100.0,68.4677,68.4677,68.3962,68.4518,2100.0
2005-03-07 15:10:00,86.15,86.15,86.08,86.13,5800.0,68.4518,68.4518,68.3962,68.4359,5800.0
2005-03-07 15:15:00,86.15,86.15,86.11,86.15,2100.0,68.4518,68.4518,68.42,68.4518,2100.0
2005-03-07 15:20:00,86.15,86.19,86.15,86.19,2600.0,68.4518,68.4836,68.4518,68.4836,2600.0
2005-03-07 15:25:00,86.2,86.2,86.05,86.08,3300.0,68.4916,68.4916,68.3724,68.3962,3300.0
2005-03-07 15:30:00,86.04,86.05,85.4,85.89,10800.0,68.3644,68.3724,67.8559,68.2452,10800.0
2005-03-07 15:35:00,85.92,85.98,85.89,85.95,4100.0,68.2691,68.3168,68.2452,68.2929,4100.0
2005-03-07 15:40:00,85.95,86.02,85.95,86.01,4400.0,68.2929,68.3485,68.2929,68.3406,4400.0
2005-03-07 15:45:00,86.01,86.01,85.95,85.95,4000.0,68.3406,68.3406,68.2929,68.2929,4000.0
2005-03-07 15:50:00,85.9,85.95,85.85,85.88,7800.0,68.2532,68.2929,68.2135,68.2373,7800.0
2005-03-07 15:55:00,85.87,85.93,85.84,85.93,148700.0,68.2294,68.277,68.2055,68.277,148700.0
2005-03-08 09:30:00,86.2,86.2,86.1,86.15,26200.0,68.4916,68.4916,68.4121,68.4518,26200.0
2005-03-08 09:35:00,86.16,86.16,85.7,85.75,5300.0,68.4598,68.4598,68.0943,68.134,5300.0
2005-03-08 09:40:00,85.75,85.85,85.75,85.8,6000.0,68.134,68.2135,68.134,68.1737,6000.0
2005-03-08 09:45:00,85.79,85.79,85.5,85.5,17100.0,68.1658,68.1658,67.9354,67.9354,17100.0
2005-03-08 09:50:00,85.51,85.51,85.22,85.22,8300.0,67.9433,67.9433,67.7129,67.7129,8300.0
2005-03-08 09:55:00,85.22,85.46,85.22,85.44,10600.0,67.7129,67.9036,67.7129,67.8877,10600.0
2005-03-08 10:00:00,85.45,85.53,85.45,85.52,8800.0,67.8956,67.9592,67.8956,67.9513,8800.0
2005-03-08 10:05:00,85.52,85.53,85.5,85.51,6500.0,67.9513,67.9592,67.9354,67.9433,6500.0
2005-03-08 10:10:00,85.51,85.51,85.46,85.46,5300.0,67.9433,67.9433,67.9036,67.9036,5300.0
2005-03-08 10:15:00,85.46,85.56,85.46,85.56,9400.0,67.9036,67.983,67.9036,67.983,9400.0
2005-03-08 10:20:00,85.62,85.77,85.62,85.75,7400.0,68.0307,68.1499,68.0307,68.134,7400.0
2005-03-08 10:25:00,85.75,85.75,85.62,85.62,5800.0,68.134,68.134,68.0307,68.0307,5800.0
2005-03-08 10:30:00,85.53,85.6,85.53,85.6,7500.0,67.9592,68.0148,67.9592,68.0148,7500.0
2005-03-08 10:35:00,85.62,85.71,85.62,85.71,2900.0,68.0307,68.1022,68.0307,68.1022,2900.0
2005-03-08 10:40:00,85.71,85.96,85.71,85.96,8000.0,68.1022,68.3009,68.1022,68.3009,8000.0
2005-03-08 10:45:00,85.96,86.05,85.92,86.05,5500.0,68.3009,68.3724,68.2691,68.3724,5500.0
2005-03-08 10:50:00,86.06,86.09,86.06,86.08,8500.0,68.3803,68.4042,68.3803,68.3962,8500.0
2005-03-08 10:55:00,86.09,86.15,86.08,86.15,5100.0,68.4042,68.4518,68.3962,68.4518,5100.0
2005-03-08 11:00:00,86.14,86.14,86.09,86.09,5000.0,68.4439,68.4439,68.4042,68.4042,5000.0
2005-03-08 11:05:00,86.08,86.09,86.07,86.08,4300.0,68.3962,68.4042,68.3883,68.3962,4300.0
2005-03-08 11:10:00,86.08,86.13,86.07,86.1,7400.0,68.3962,68.4359,68.3883,68.4121,7400.0
2005-03-08 11:15:00,86.1,86.11,86.09,86.09,1700.0,68.4121,68.42,68.4042,68.4042,1700.0
2005-03-08 11:20:00,86.08,86.13,86.08,86.13,3100.0,68.3962,68.4359,68.3962,68.4359,3100.0
2005-03-08 11:25:00,86.15,86.18,86.12,86.12,4600.0,68.4518,68.4757,68.428,68.428,4600.0
2005-03-08 11:30:00,86.1,86.11,86.01,86.01,2900.0,68.4121,68.42,68.3406,68.3406,2900.0
2005-03-08 11:35:00,86.02,86.03,86.01,86.03,2900.0,68.3485,68.3565,68.3406,68.3565,2900.0
2005-03-08 11:40:00,86.02,86.02,85.96,85.99,5700.0,68.3485,68.3485,68.3009,68.3247,5700.0
2005-03-08 11:45:00,86.0,86.03,85.99,86.03,70400.0,68.3326,68.3565,68.3247,68.3565,70400.0
2005-03-08 11:50:00,86.02,86.08,86.02,86.08,2300.0,68.3485,68.3962,68.3485,68.3962,2300.0
2005-03-08 11:55:00,86.08,86.08,86.05,86.05,3400.0,68.3962,68.3962,68.3724,68.3724,3400.0
2005-03-08 12:00:00,86.04,86.07,86.04,86.05,3400.0,68.3644,68.3883,68.3644,68.3724,3400.0
2005-03-08 12:05:00,86.01,86.03,86.0,86.03,6200.0,68.3406,68.3565,68.3326,68.3565,6200.0
2005-03-08 12:10:00,86.02,86.02,86.01,86.01,1400.0,68.3485,68.3485,68.3406,68.3406,1400.0
2005-03-08 12:15:00,86.01,86.03,86.01,86.02,10100.0,68.3406,68.3565,68.3406,68.3485,10100.0
2005-03-08 12:20:00,86.02,86.09,86.02,86.08,7300.0,68.3485,68.4042,68.3485,68.3962,7300.0
2005-03-08 12:25:00,86.07,86.07,86.04,86.05,2200.0,68.3883,68.3883,68.3644,68.3724,2200.0
2005-03-08 12:30:00,86.05,86.07,86.04,86.05,4600.0,68.3724,68.3883,68.3644,68.3724,4600.0
2005-03-08 12:35:00,86.07,86.07,86.02,86.02,2100.0,68.3883,68.3883,68.3485,68.3485,2100.0
2005-03-08 12:40:00,86.03,86.14,86.03,86.14,8800.0,68.3565,68.4439,68.3565,68.4439,8800.0
2005-03-08 12:45:00,86.13,86.13,86.11,86.12,2300.0,68.4359,68.4359,68.42,68.428,2300.0
2005-03-08 12:50:00,86.11,86.15,86.06,86.1,4300.0,68.42,68.4518,68.3803,68.4121,4300.0
2005-03-08 12:55:00,86.09,86.09,85.95,85.95,4500.0,68.4042,68.4042,68.2929,68.2929,4500.0
2005-03-08 13:00:00,85.94,85.98,85.88,85.98,10900.0,68.285,68.3168,68.2373,68.3168,10900.0
2005-03-08 13:05:00,85.98,86.1,85.98,86.1,7100.0,68.3168,68.4121,68.3168,68.4121,7100.0
2005-03-08 13:10:00,86.17,86.2,86.17,86.2,9100.0,68.4677,68.4916,68.4677,68.4916,9100.0
2005-03-08 13:15:00,86.2,86.23,86.2,86.23,8700.0,68.4916,68.5154,68.4916,68.5154,8700.0
2005-03-08 13:20:00,86.23,86.23,86.17,86.19,8000.0,68.5154,68.5154,68.4677,68.4836,8000.0
2005-03-08 13:25:00,86.21,86.22,86.16,86.21,2200.0,68.4995,68.5074,68.4598,68.4995,2200.0
2005-03-08 13:30:00,86.2,86.21,86.11,86.16,13600.0,68.4916,68.4995,68.42,68.4598,13600.0
2005-03-08 13:35:00,86.16,86.16,86.08,86.12,3000.0,68.4598,68.4598,68.3962,68.428,3000.0
2005-03-08 13:40:00,86.13,86.21,86.13,86.15,1500.0,68.4359,68.4995,68.4359,68.4518,1500.0
2005-03-08 13:45:00,86.1,86.17,86.09,86.17,3400.0,68.4121,68.4677,68.4042,68.4677,3400.0
2005-03-08 13:50:00,86.18,86.2,86.09,86.14,17100.0,68.4757,68.4916,68.4042,68.4439,17100.0
2005-03-08 13:55:00,86.14,86.14,86.1,86.13,2100.0,68.4439,68.4439,68.4121,68.4359,2100.0
2005-03-08 14:00:00,86.14,86.21,86.13,86.21,6600.0,68.4439,68.4995,68.4359,68.4995,6600.0
2005-03-08 14:05:00,86.2,86.24,86.2,86.24,6900.0,68.4916,68.5233,68.4916,68.5233,6900.0
2005-03-08 14:10:00,86.25,86.27,86.16,86.16,3500.0,68.5313,68.5472,68.4598,68.4598,3500.0
2005-03-08 14:15:00,86.19,86.19,86.16,86.17,2600.0,68.4836,68.4836,68.4598,68.4677,2600.0
2005-03-08 14:20:00,86.17,86.23,86.17,86.23,5200.0,68.4677,68.5154,68.4677,68.5154,5200.0
2005-03-08 14:25:00,86.23,86.28,86.22,86.27,7700.0,68.5154,68.5551,68.5074,68.5472,7700.0
2005-03-08 14:30:00,86.29,86.3,86.28,86.28,5900.0,68.5631,68.571,68.5551,68.5551,5900.0
2005-03-08 14:35:00,86.27,86.35,86.25,86.32,11200.0,68.5472,68.6107,68.5313,68.5869,11200.0
2005-03-08 14:40:00,86.33,86.38,86.33,86.37,2200.0,68.5949,68.6346,68.5949,68.6266,2200.0
2005-03-08 14:45:00,86.37,86.38,86.36,86.37,4600.0,68.6266,68.6346,68.6187,68.6266,4600.0
2005-03-08 14:50:00,86.37,86.37,86.35,86.36,1900.0,68.6266,68.6266,68.6107,68.6187,1900.0
2005-03-08 14:55:00,86.38,86.38,86.29,86.33,8100.0,68.6346,68.6346,68.5631,68.5949,8100.0
2005-03-08 15:00:00,86.33,86.34,86.32,86.34,3900.0,68.5949,68.6028,68.5869,68.6028,3900.0
2005-03-08 15:05:00,86.34,86.34,86.26,86.27,6700.0,68.6028,68.6028,68.5392,68.5472,6700.0
2005-03-08 15:10:00,86.27,86.39,86.27,86.39,5200.0,68.5472,68.6425,68.5472,68.6425,5200.0
2005-03-08 15:15:00,86.38,86.39,86.33,86.34,5900.0,68.6346,68.6425,68.5949,68.6028,5900.0
2005-03-08 15:20:00,86.35,86.38,86.35,86.38,3500.0,68.6107,68.6346,68.6107,68.6346,3500.0
2005-03-08 15:25:00,86.39,86.39,86.25,86.33,19200.0,68.6425,68.6425,68.5313,68.5949,19200.0
2005-03-08 15:30:00,86.33,86.35,86.12,86.13,13500.0,68.5949,68.6107,68.428,68.4359,13500.0
2005-03-08 15:35:00,86.06,86.17,86.06,86.12,10000.0,68.3803,68.4677,68.3803,68.428,10000.0
2005-03-08 15:40:00,86.13,86.15,86.09,86.14,12200.0,68.4359,68.4518,68.4042,68.4439,12200.0
2005-03-08 15:45:00,86.14,86.25,86.12,86.24,34400.0,68.4439,68.5313,68.428,68.5233,34400.0
2005-03-08 15:50:00,86.25,86.26,86.07,86.18,13200.0,68.5313,68.5392,68.3883,68.4757,13200.0
2005-03-08 15:55:00,86.18,86.21,86.18,86.21,7600.0,68.4757,68.4995,68.4757,68.4995,7600.0
2005-03-09 09:30:00,85.6,85.7,85.4,85.61,37700.0,68.0148,68.0943,67.8559,68.0228,37700.0
2005-03-09 09:35:00,85.62,85.7,85.6,85.67,11700.0,68.0307,68.0943,68.0148,68.0704,11700.0
2005-03-09 09:40:00,85.68,85.69,85.6,85.61,11600.0,68.0784,68.0863,68.0148,68.0228,11600.0
2005-03-09 09:45:00,85.61,85.66,85.6,85.66,4300.0,68.0228,68.0625,68.0148,68.0625,4300.0
2005-03-09 09:50:00,85.7,85.7,85.51,85.55,3300.0,68.0943,68.0943,67.9433,67.9751,3300.0
2005-03-09 09:55:00,85.57,85.66,85.57,85.64,7400.0,67.991,68.0625,67.991,68.0466,7400.0
2005-03-09 10:00:00,85.62,85.63,85.57,85.61,7600.0,68.0307,68.0387,67.991,68.0228,7600.0
2005-03-09 10:05:00,85.6,85.6,85.5,85.55,12900.0,68.0148,68.0148,67.9354,67.9751,12900.0
2005-03-09 10:10:00,85.52,85.59,85.46,85.57,7600.0,67.9513,68.0069,67.9036,67.991,7600.0
2005-03-09 10:15:00,85.58,85.6,85.52,85.59,10200.0,67.9989,68.0148,67.9513,68.0069,10200.0
2005-03-09 10:20:00,85.55,85.6,85.54,85.6,3900.0,67.9751,68.0148,67.9671,68.0148,3900.0
2005-03-09 10:25:00,85.61,85.69,85.61,85.66,4800.0,68.0228,68.0863,68.0228,68.0625,4800.0
2005-03-09 10:30:00,85.68,85.71,85.61,85.71,3800.0,68.0784,68.1022,68.0228,68.1022,3800.0
2005-03-09 10:35:00,85.76,85.92,85.76,85.91,16400.0,68.1419,68.2691,68.1419,68.2611,16400.0
2005-03-09 10:40:00,85.9,85.9,85.73,85.75,11100.0,68.2532,68.2532,68.1181,68.134,11100.0
2005-03-09 10:45:00,85.74,85.75,85.73,85.74,7000.0,68.1261,68.134,68.1181,68.1261,7000.0
2005-03-09 10:50:00,85.74,85.89,85.73,85.77,11500.0,68.1261,68.2452,68.1181,68.1499,11500.0
2005-03-09 10:55:00,85.77,85.79,85.74,85.74,2700.0,68.1499,68.1658,68.1261,68.1261,2700.0
2005-03-09 11:00:00,85.71,85.72,85.6,85.61,6100.0,68.1022,68.1102,68.0148,68.0228,6100.0
2005-03-09 11:05:00,85.59,85.59,85.47,85.47,5600.0,68.0069,68.0069,67.9115,67.9115,5600.0
2005-03-09 11:10:00,85.47,85.47,85.4,85.4,2600.0,67.9115,67.9115,67.8559,67.8559,2600.0
2005-03-09 11:15:00,85.38,85.38,85.34,85.35,5100.0,67.84,67.84,67.8082,67.8162,5100.0
2005-03-09 11:20:00,85.34,85.34,85.26,85.29,7500.0,67.8082,67.8082,67.7447,67.7685,7500.0
2005-03-09 11:25:00,85.29,85.41,85.29,85.34,3900.0,67.7685,67.8638,67.7685,67.8082,3900.0
2005-03-09 11:30:00,85.34,85.34,85.3,85.33,6600.0,67.8082,67.8082,67.7764,67.8003,6600.0
2005-03-09 11:35:00,85.33,85.5,85.32,85.48,5300.0,67.8003,67.9354,67.7923,67.9195,5300.0
2005-03-09 11:40:00,85.47,85.48,85.4,85.41,3600.0,67.9115,67.9195,67.8559,67.8638,3600.0
2005-03-09 11:45:00,85.41,85.41,85.34,85.4,4300.0,67.8638,67.8638,67.8082,67.8559,4300.0
2005-03-09 11:50:00,85.39,85.42,85.38,85.42,3300.0,67.848,67.8718,67.84,67.8718,3300.0
2005-03-09 11:55:00,85.41,85.44,85.41,85.41,1000.0,67.8638,67.8877,67.8638,67.8638,1000.0
2005-03-09 12:00:00,85.38,85.39,85.38,85.39,8300.0,67.84,67.848,67.84,67.848,8300.0
2005-03-09 12:05:00,85.36,85.36,85.19,85.2,3600.0,67.8241,67.8241,67.689,67.697,3600.0
2005-03-09 12:10:00,85.19,85.2,85.18,85.18,3000.0,67.689,67.697,67.6811,67.6811,3000.0
2005-03-09 12:15:00,85.18,85.18,85.07,85.08,6000.0,67.6811,67.6811,67.5937,67.6016,6000.0
2005-03-09 12:20:00,85.08,85.08,85.06,85.06,2500.0,67.6016,67.6016,67.5858,67.5858,2500.0
2005-03-09 12:25:00,85.04,85.05,85.02,85.05,6800.0,67.5699,67.5778,67.554,67.5778,6800.0
2005-03-09 12:30:00,85.05,85.13,85.05,85.13,5800.0,67.5778,67.6414,67.5778,67.6414,5800.0
2005-03-09 12:35:00,85.12,85.18,85.12,85.18,4000.0,67.6334,67.6811,67.6334,67.6811,4000.0
2005-03-09 12:40:00,85.18,85.28,85.17,85.26,5200.0,67.6811,67.7606,67.6732,67.7447,5200.0
2005-03-09 12:45:00,85.27,85.27,85.2,85.2,2100.0,67.7526,67.7526,67.697,67.697,2100.0
2005-03-09 12:50:00,85.15,85.15,84.94,84.94,24600.0,67.6573,67.6573,67.4904,67.4904,24600.0
2005-03-09 12:55:00,84.93,84.93,84.8,84.8,4300.0,67.4825,67.4825,67.3792,67.3792,4300.0
2005-03-09 13:00:00,84.8,84.86,84.79,84.86,10900.0,67.3792,67.4268,67.3712,67.4268,10900.0
2005-03-09 13:05:00,84.87,84.87,84.77,84.84,6700.0,67.4348,67.4348,67.3553,67.4109,6700.0
2005-03-09 13:10:00,84.84,84.94,84.84,84.92,4400.0,67.4109,67.4904,67.4109,67.4745,4400.0
2005-03-09 13:15:00,84.91,84.91,84.82,84.82,6500.0,67.4666,67.4666,67.3951,67.3951,6500.0
2005-03-09 13:20:00,84.82,84.83,84.7,84.72,16400.0,67.3951,67.403,67.2997,67.3156,16400.0
2005-03-09 13:25:00,84.73,84.74,84.7,84.74,4700.0,67.3235,67.3315,67.2997,67.3315,4700.0
2005-03-09 13:30:00,84.74,84.84,84.72,84.79,4600.0,67.3315,67.4109,67.3156,67.3712,4600.0
2005-03-09 13:35:00,84.81,84.81,84.72,84.73,6200.0,67.3871,67.3871,67.3156,67.3235,6200.0
2005-03-09 13:40:00,84.72,84.72,84.7,84.72,10700.0,67.3156,67.3156,67.2997,67.3156,10700.0
2005-03-09 13:45:00,84.72,84.72,84.64,84.65,8000.0,67.3156,67.3156,67.252,67.26,8000.0
2005-03-09 13:50:00,84.65,84.65,84.56,84.59,21700.0,67.26,67.26,67.1885,67.2123,21700.0
2005-03-09 13:55:00,84.59,84.7,84.59,84.7,12900.0,67.2123,67.2997,67.2123,67.2997,12900.0
2005-03-09 14:00:00,84.71,84.98,84.71,84.87,10400.0,67.3077,67.5222,67.3077,67.4348,10400.0
2005-03-09 14:05:00,84.87,84.87,84.69,84.69,5800.0,67.4348,67.4348,67.2918,67.2918,5800.0
2005-03-09 14:10:00,84.69,84.7,84.64,84.68,3300.0,67.2918,67.2997,67.252,67.2838,3300.0
2005-03-09 14:15:00,84.67,84.74,84.67,84.69,27200.0,67.2759,67.3315,67.2759,67.2918,27200.0
2005-03-09 14:20:00,84.69,84.69,84.64,84.64,7900.0,67.2918,67.2918,67.252,67.252,7900.0
2005-03-09 14:25:00,84.64,84.64,84.55,84.56,12100.0,67.252,67.252,67.1805,67.1885,12100.0
2005-03-09 14:30:00,84.56,84.56,84.46,84.46,21600.0,67.1885,67.1885,67.109,67.109,21600.0
2005-03-09 14:35:00,84.46,84.48,84.42,84.44,27900.0,67.109,67.1249,67.0772,67.0931,27900.0
2005-03-09 14:40:00,84.45,84.48,84.45,84.46,7800.0,67.1011,67.1249,67.1011,67.109,7800.0
2005-03-09 14:45:00,84.46,84.48,84.44,84.44,5400.0,67.109,67.1249,67.0931,67.0931,5400.0
2005-03-09 14:50:00,84.42,84.42,84.27,84.29,5300.0,67.0772,67.0772,66.958,66.9739,5300.0
2005-03-09 14:55:00,84.28,84.37,84.28,84.32,13200.0,66.966,67.0375,66.966,66.9978,13200.0
2005-03-09 15:00:00,84.32,84.35,84.23,84.27,6300.0,66.9978,67.0216,66.9263,66.958,6300.0
2005-03-09 15:05:00,84.28,84.38,84.28,84.34,5900.0,66.966,67.0454,66.966,67.0137,5900.0
2005-03-09 15:10:00,84.34,84.34,84.25,84.25,13100.0,67.0137,67.0137,66.9422,66.9422,13100.0
2005-03-09 15:15:00,84.24,84.25,84.13,84.2,16500.0,66.9342,66.9422,66.8468,66.9024,16500.0
2005-03-09 15:20:00,84.21,84.32,84.21,84.3,12300.0,66.9104,66.9978,66.9104,66.9819,12300.0
2005-03-09 15:25:00,84.3,84.57,84.3,84.56,15700.0,66.9819,67.1964,66.9819,67.1885,15700.0
2005-03-09 15:30:00,84.57,84.65,84.57,84.64,12100.0,67.1964,67.26,67.1964,67.252,12100.0
2005-03-09 15:35:00,84.65,84.65,84.58,84.58,15200.0,67.26,67.26,67.2044,67.2044,15200.0
2005-03-09 15:40:00,84.56,84.56,84.41,84.41,7600.0,67.1885,67.1885,67.0693,67.0693,7600.0
2005-03-09 15:45:00,84.39,84.4,84.04,84.04,14900.0,67.0534,67.0613,66.7753,66.7753,14900.0
2005-03-09 15:50:00,84.05,84.12,84.02,84.12,46200.0,66.7832,66.8389,66.7594,66.8389,46200.0
2005-03-09 15:55:00,84.11,84.22,84.11,84.17,16900.0,66.8309,66.9183,66.8309,66.8786,16900.0
2005-03-10 09:30:00,84.4,84.4,84.36,84.36,5800.0,67.0613,67.0613,67.0296,67.0296,5800.0
2005-03-10 09:35:00,84.36,84.55,84.36,84.53,7500.0,67.0296,67.1805,67.0296,67.1646,7500.0
2005-03-10 09:40:00,84.54,84.54,84.31,84.32,5800.0,67.1726,67.1726,66.9898,66.9978,5800.0
2005-03-10 09:45:00,84.31,84.45,84.24,84.24,9600.0,66.9898,67.1011,66.9342,66.9342,9600.0
2005-03-10 09:50:00,84.24,84.5,84.24,84.5,13100.0,66.9342,67.1408,66.9342,67.1408,13100.0
2005-03-10 09:55:00,84.49,84.68,84.49,84.68,14800.0,67.1328,67.2838,67.1328,67.2838,14800.0
2005-03-10 10:00:00,84.67,84.68,84.55,84.55,5200.0,67.2759,67.2838,67.1805,67.1805,5200.0
2005-03-10 10:05:00,84.58,84.6,84.56,84.6,1500.0,67.2044,67.2203,67.1885,67.2203,1500.0
2005-03-10 10:10:00,84.59,84.65,84.51,84.65,3400.0,67.2123,67.26,67.1487,67.26,3400.0
2005-03-10 10:15:00,84.53,84.63,84.53,84.62,3700.0,67.1646,67.2441,67.1646,67.2361,3700.0
2005-03-10 10:20:00,84.62,84.67,84.6,84.6,5200.0,67.2361,67.2759,67.2203,67.2203,5200.0
2005-03-10 10:25:00,84.59,84.66,84.55,84.55,4500.0,67.2123,67.2679,67.1805,67.1805,4500.0
2005-03-10 10:30:00,84.53,84.53,84.41,84.47,3100.0,67.1646,67.1646,67.0693,67.117,3100.0
2005-03-10 10:35:00,84.47,84.47,84.44,84.44,1900.0,67.117,67.117,67.0931,67.0931,1900.0
2005-03-10 10:40:00,84.4,84.52,84.3,84.52,7500.0,67.0613,67.1567,66.9819,67.1567,7500.0
2005-03-10 10:45:00,84.52,84.64,84.5,84.64,6700.0,67.1567,67.252,67.1408,67.252,6700.0
2005-03-10 10:50:00,84.6,84.63,84.57,84.62,6600.0,67.2203,67.2441,67.1964,67.2361,6600.0
2005-03-10 10:55:00,84.62,84.67,84.58,84.66,5800.0,67.2361,67.2759,67.2044,67.2679,5800.0
2005-03-10 11:00:00,84.66,84.66,84.58,84.6,3600.0,67.2679,67.2679,67.2044,67.2203,3600.0
2005-03-10 11:05:00,84.63,84.63,84.46,84.46,4300.0,67.2441,67.2441,67.109,67.109,4300.0
2005-03-10 11:10:00,84.46,84.46,84.22,84.28,8600.0,67.109,67.109,66.9183,66.966,8600.0
2005-03-10 11:15:00,84.28,84.34,84.27,84.31,14500.0,66.966,67.0137,66.958,66.9898,14500.0
2005-03-10 11:20:00,84.31,84.36,84.28,84.28,9200.0,66.9898,67.0296,66.966,66.966,9200.0
2005-03-10 11:25:00,84.33,84.33,84.22,84.22,2100.0,67.0057,67.0057,66.9183,66.9183,2100.0
2005-03-10 11:30:00,84.22,84.24,84.22,84.22,2400.0,66.9183,66.9342,66.9183,66.9183,2400.0
2005-03-10 11:35:00,84.22,84.27,84.22,84.23,3300.0,66.9183,66.958,66.9183,66.9263,3300.0
2005-03-10 11:40:00,84.22,84.23,84.2,84.2,3400.0,66.9183,66.9263,66.9024,66.9024,3400.0
2005-03-10 11:45:00,84.2,84.29,84.2,84.29,6900.0,66.9024,66.9739,66.9024,66.9739,6900.0
2005-03-10 11:50:00,84.29,84.4,84.29,84.37,3400.0,66.9739,67.0613,66.9739,67.0375,3400.0
2005-03-10 11:55:00,84.29,84.41,84.29,84.41,3400.0,66.9739,67.0693,66.9739,67.0693,3400.0
2005-03-10 12:00:00,84.41,84.52,84.41,84.48,6600.0,67.0693,67.1567,67.0693,67.1249,6600.0
2005-03-10 12:05:00,84.48,84.48,84.46,84.47,1700.0,67.1249,67.1249,67.109,67.117,1700.0
2005-03-10 12:10:00,84.47,84.48,84.45,84.48,4400.0,67.117,67.1249,67.1011,67.1249,4400.0
2005-03-10 12:15:00,84.47,84.48,84.47,84.48,3500.0,67.117,67.1249,67.117,67.1249,3500.0
2005-03-10 12:20:00,84.48,84.48,84.45,84.45,2600.0,67.1249,67.1249,67.1011,67.1011,2600.0
2005-03-10 12:25:00,84.45,84.45,84.43,84.45,2700.0,67.1011,67.1011,67.0852,67.1011,2700.0
2005-03-10 12:30:00,84.45,84.53,84.45,84.53,3000.0,67.1011,67.1646,67.1011,67.1646,3000.0
2005-03-10 12:35:00,84.53,84.53,84.52,84.53,4000.0,67.1646,67.1646,67.1567,67.1646,4000.0
2005-03-10 12:40:00,84.53,84.53,84.49,84.49,3900.0,67.1646,67.1646,67.1328,67.1328,3900.0
2005-03-10 12:45:00,84.5,84.5,84.49,84.5,5700.0,67.1408,67.1408,67.1328,67.1408,5700.0
2005-03-10 12:50:00,84.5,84.52,84.5,84.52,7900.0,67.1408,67.1567,67.1408,67.1567,7900.0
2005-03-10 12:55:00,84.52,84.6,84.52,84.6,7300.0,67.1567,67.2203,67.1567,67.2203,7300.0
2005-03-10 13:00:00,84.6,84.69,84.6,84.66,3100.0,67.2203,67.2918,67.2203,67.2679,3100.0
2005-03-10 13:05:00,84.65,84.65,84.62,84.62,1600.0,67.26,67.26,67.2361,67.2361,1600.0
2005-03-10 13:10:00,84.59,84.6,84.59,84.6,700.0,67.2123,67.2203,67.2123,67.2203,700.0
2005-03-10 13:15:00,84.6,84.6,84.56,84.58,1900.0,67.2203,67.2203,67.1885,67.2044,1900.0
2005-03-10 13:20:00,84.58,84.58,84.52,84.52,3500.0,67.2044,67.2044,67.1567,67.1567,3500.0
2005-03-10 13:25:00,84.5,84.6,84.5,84.58,6700.0,67.1408,67.2203,67.1408,67.2044,6700.0
2005-03-10 13:30:00,84.6,84.6,84.57,84.58,3600.0,67.2203,67.2203,67.1964,67.2044,3600.0
2005-03-10 13:35:00,84.59,84.8,84.59,84.8,10200.0,67.2123,67.3792,67.2123,67.3792,10200.0
2005-03-10 13:40:00,84.79,84.8,84.78,84.79,6900.0,67.3712,67.3792,67.3633,67.3712,6900.0
2005-03-10 13:45:00,84.8,84.89,84.77,84.86,7300.0,67.3792,67.4507,67.3553,67.4268,7300.0
2005-03-10 13:50:00,84.89,84.9,84.83,84.86,5000.0,67.4507,67.4586,67.403,67.4268,5000.0
2005-03-10 13:55:00,84.87,84.9,84.85,84.86,2500.0,67.4348,67.4586,67.4189,67.4268,2500.0
2005-03-10 14:00:00,84.86,84.86,84.78,84.83,2700.0,67.4268,67.4268,67.3633,67.403,2700.0
2005-03-10 14:05:00,84.83,84.83,84.74,84.81,2400.0,67.403,67.403,67.3315,67.3871,2400.0
2005-03-10 14:10:00,84.85,84.86,84.82,84.82,3400.0,67.4189,67.4268,67.3951,67.3951,3400.0
2005-03-10 14:15:00,84.85,84.87,84.85,84.85,3200.0,67.4189,67.4348,67.4189,67.4189,3200.0
2005-03-10 14:20:00,84.85,84.85,84.79,84.79,2000.0,67.4189,67.4189,67.3712,67.3712,2000.0
2005-03-10 14:25:00,84.79,84.8,84.79,84.8,1000.0,67.3712,67.3792,67.3712,67.3792,1000.0
2005-03-10 14:30:00,84.8,84.8,84.75,84.75,3600.0,67.3792,67.3792,67.3394,67.3394,3600.0
2005-03-10 14:35:00,84.76,84.76,84.71,84.73,3900.0,67.3474,67.3474,67.3077,67.3235,3900.0
2005-03-10 14:40:00,84.72,84.79,84.72,84.78,3600.0,67.3156,67.3712,67.3156,67.3633,3600.0
2005-03-10 14:45:00,84.78,84.79,84.76,84.78,2300.0,67.3633,67.3712,67.3474,67.3633,2300.0
2005-03-10 14:50:00,84.78,84.79,84.76,84.77,3100.0,67.3633,67.3712,67.3474,67.3553,3100.0
2005-03-10 14:55:00,84.78,84.78,84.77,84.77,800.0,67.3633,67.3633,67.3553,67.3553,800.0
2005-03-10 15:00:00,84.74,84.75,84.67,84.67,229000.0,67.3315,67.3394,67.2759,67.2759,229000.0
2005-03-10 15:05:00,84.71,84.71,84.51,84.51,6000.0,67.3077,67.3077,67.1487,67.1487,6000.0
2005-03-10 15:10:00,84.52,84.58,84.51,84.57,3700.0,67.1567,67.2044,67.1487,67.1964,3700.0
2005-03-10 15:15:00,84.57,84.58,84.56,84.58,4300.0,67.1964,67.2044,67.1885,67.2044,4300.0
2005-03-10 15:20:00,84.58,84.59,84.57,84.59,3600.0,67.2044,67.2123,67.1964,67.2123,3600.0
2005-03-10 15:25:00,84.59,84.59,84.56,84.59,3200.0,67.2123,67.2123,67.1885,67.2123,3200.0
2005-03-10 15:30:00,84.59,84.59,84.55,84.57,5400.0,67.2123,67.2123,67.1805,67.1964,5400.0
2005-03-10 15:35:00,84.56,84.56,84.48,84.48,3000.0,67.1885,67.1885,67.1249,67.1249,3000.0
2005-03-10 15:40:00,84.48,84.49,84.48,84.48,1700.0,67.1249,67.1328,67.1249,67.1249,1700.0
2005-03-10 15:45:00,84.48,84.48,84.47,84.47,4700.0,67.1249,67.1249,67.117,67.117,4700.0
2005-03-10 15:50:00,84.46,84.48,84.28,84.38,14300.0,67.109,67.1249,66.966,67.0454,14300.0
2005-03-10 15:55:00,84.39,84.52,84.38,84.48,6700.0,67.0534,67.1567,67.0454,67.1249,6700.0
2005-03-11 09:30:00,84.75,84.76,84.6,84.6,8900.0,67.3394,67.3474,67.2203,67.2203,8900.0
2005-03-11 09:35:00,84.56,84.56,84.35,84.41,7700.0,67.1885,67.1885,67.0216,67.0693,7700.0
2005-03-11 09:40:00,84.52,84.73,84.52,84.73,5900.0,67.1567,67.3235,67.1567,67.3235,5900.0
2005-03-11 09:45:00,84.74,84.82,84.74,84.82,8200.0,67.3315,67.3951,67.3315,67.3951,8200.0
2005-03-11 09:50:00,84.82,84.84,84.74,84.84,10300.0,67.3951,67.4109,67.3315,67.4109,10300.0
2005-03-11 09:55:00,84.85,85.03,84.75,84.77,17400.0,67.4189,67.5619,67.3394,67.3553,17400.0
2005-03-11 10:00:00,84.79,84.87,84.76,84.77,4700.0,67.3712,67.4348,67.3474,67.3553,4700.0
2005-03-11 10:05:00,84.77,84.77,84.62,84.65,13900.0,67.3553,67.3553,67.2361,67.26,13900.0
2005-03-11 10:10:00,84.67,84.67,84.57,84.57,3500.0,67.2759,67.2759,67.1964,67.1964,3500.0
2005-03-11 10:15:00,84.58,84.6,84.45,84.53,10100.0,67.2044,67.2203,67.1011,67.1646,10100.0
2005-03-11 10:20:00,84.52,84.53,84.42,84.49,1900.0,67.1567,67.1646,67.0772,67.1328,1900.0
2005-03-11 10:25:00,84.5,84.59,84.5,84.55,2000.0,67.1408,67.2123,67.1408,67.1805,2000.0
2005-03-11 10:30:00,84.55,84.55,84.51,84.51,2200.0,67.1805,67.1805,67.1487,67.1487,2200.0
2005-03-11 10:35:00,84.5,84.66,84.5,84.66,5700.0,67.1408,67.2679,67.1408,67.2679,5700.0
2005-03-11 10:40:00,84.7,84.7,84.67,84.68,3000.0,67.2997,67.2997,67.2759,67.2838,3000.0
2005-03-11 10:45:00,84.68,84.68,84.63,84.64,2400.0,67.2838,67.2838,67.2441,67.252,2400.0
2005-03-11 10:50:00,84.55,84.61,84.42,84.45,5600.0,67.1805,67.2282,67.0772,67.1011,5600.0
2005-03-11 10:55:00,84.4,84.5,84.4,84.46,5400.0,67.0613,67.1408,67.0613,67.109,5400.0
2005-03-11 11:00:00,84.45,84.54,84.45,84.54,10800.0,67.1011,67.1726,67.1011,67.1726,10800.0
2005-03-11 11:05:00,84.54,84.56,84.37,84.52,15300.0,67.1726,67.1885,67.0375,67.1567,15300.0
2005-03-11 11:10:00,84.52,84.66,84.52,84.6,4100.0,67.1567,67.2679,67.1567,67.2203,4100.0
2005-03-11 11:15:00,84.59,84.67,84.59,84.67,1800.0,67.2123,67.2759,67.2123,67.2759,1800.0
2005-03-11 11:20:00,84.65,84.76,84.65,84.76,2900.0,67.26,67.3474,67.26,67.3474,2900.0
2005-03-11 11:25:00,84.76,84.76,84.64,84.68,4500.0,67.3474,67.3474,67.252,67.2838,4500.0
2005-03-11 11:30:00,84.63,84.68,84.61,84.68,2500.0,67.2441,67.2838,67.2282,67.2838,2500.0
2005-03-11 11:35:00,84.65,84.66,84.58,84.6,3800.0,67.26,67.2679,67.2044,67.2203,3800.0
2005-03-11 11:40:00,84.64,84.68,84.55,84.66,2500.0,67.252,67.2838,67.1805,67.2679,2500.0
2005-03-11 11:45:00,84.61,84.68,84.56,84.64,7000.0,67.2282,67.2838,67.1885,67.252,7000.0
2005-03-11 11:50:00,84.65,84.66,84.61,84.62,1300.0,67.26,67.2679,67.2282,67.2361,1300.0
2005-03-11 11:55:00,84.62,84.63,84.61,84.61,1600.0,67.2361,67.2441,67.2282,67.2282,1600.0
2005-03-11 12:00:00,84.62,84.74,84.62,84.64,3300.0,67.2361,67.3315,67.2361,67.252,3300.0
2005-03-11 12:05:00,84.64,84.67,84.58,84.58,2700.0,67.252,67.2759,67.2044,67.2044,2700.0
2005-03-11 12:10:00,84.61,84.61,84.54,84.54,800.0,67.2282,67.2282,67.1726,67.1726,800.0
2005-03-11 12:15:00,84.55,84.58,84.55,84.58,1200.0,67.1805,67.2044,67.1805,67.2044,1200.0
2005-03-11 12:20:00,84.59,84.74,84.59,84.74,1900.0,67.2123,67.3315,67.2123,67.3315,1900.0
2005-03-11 12:25:00,84.7,84.83,84.7,84.8,8500.0,67.2997,67.403,67.2997,67.3792,8500.0
2005-03-11 12:30:00,84.8,84.8,84.73,84.73,1800.0,67.3792,67.3792,67.3235,67.3235,1800.0
2005-03-11 12:35:00,84.74,84.74,84.69,84.69,2400.0,67.3315,67.3315,67.2918,67.2918,2400.0
2005-03-11 12:40:00,84.7,84.73,84.7,84.73,2100.0,67.2997,67.3235,67.2997,67.3235,2100.0
2005-03-11 12:45:00,84.75,84.82,84.75,84.81,3400.0,67.3394,67.3951,67.3394,67.3871,3400.0
2005-03-11 12:50:00,84.8,84.85,84.79,84.79,3000.0,67.3792,67.4189,67.3712,67.3712,3000.0
2005-03-11 12:55:00,84.83,84.87,84.83,84.87,6800.0,67.403,67.4348,67.403,67.4348,6800.0
2005-03-11 13:00:00,84.87,84.87,84.77,84.77,1100.0,67.4348,67.4348,67.3553,67.3553,1100.0
2005-03-11 13:05:00,84.75,84.81,84.73,84.74,3200.0,67.3394,67.3871,67.3235,67.3315,3200.0
2005-03-11 13:10:00,84.72,84.72,84.69,84.69,900.0,67.3156,67.3156,67.2918,67.2918,900.0
2005-03-11 13:15:00,84.69,84.69,84.64,84.65,1900.0,67.2918,67.2918,67.252,67.26,1900.0
2005-03-11 13:20:00,84.67,84.72,84.64,84.7,2100.0,67.2759,67.3156,67.252,67.2997,2100.0
2005-03-11 13:25:00,84.71,84.71,84.69,84.69,2500.0,67.3077,67.3077,67.2918,67.2918,2500.0
2005-03-11 13:30:00,84.65,84.66,84.64,84.64,1500.0,67.26,67.2679,67.252,67.252,1500.0
2005-03-11 13:35:00,84.64,84.64,84.62,84.62,1200.0,67.252,67.252,67.2361,67.2361,1200.0
2005-03-11 13:40:00,84.61,84.61,84.53,84.53,1200.0,67.2282,67.2282,67.1646,67.1646,1200.0
2005-03-11 13:45:00,84.54,84.54,84.4,84.4,5700.0,67.1726,67.1726,67.0613,67.0613,5700.0
2005-03-11 13:50:00,84.4,84.51,84.24,84.51,26700.0,67.0613,67.1487,66.9342,67.1487,26700.0
2005-03-11 13:55:00,84.49,84.5,84.44,84.44,10300.0,67.1328,67.1408,67.0931,67.0931,10300.0
2005-03-11 14:00:00,84.45,84.47,84.43,84.44,6100.0,67.1011,67.117,67.0852,67.0931,6100.0
2005-03-11 14:05:00,84.43,84.46,84.43,84.46,6800.0,67.0852,67.109,67.0852,67.109,6800.0
2005-03-11 14:10:00,84.46,84.59,84.46,84.56,5400.0,67.109,67.2123,67.109,67.1885,5400.0
2005-03-11 14:15:00,84.55,84.64,84.55,84.62,5800.0,67.1805,67.252,67.1805,67.2361,5800.0
2005-03-11 14:20:00,84.61,84.62,84.59,84.62,4000.0,67.2282,67.2361,67.2123,67.2361,4000.0
2005-03-11 14:25:00,84.62,84.62,84.61,84.61,2800.0,67.2361,67.2361,67.2282,67.2282,2800.0
2005-03-11 14:30:00,84.61,84.63,84.58,84.58,8200.0,67.2282,67.2441,67.2044,67.2044,8200.0
2005-03-11 14:35:00,84.58,84.59,84.56,84.56,6000.0,67.2044,67.2123,67.1885,67.1885,6000.0
2005-03-11 14:40:00,84.55,84.56,84.53,84.53,6100.0,67.1805,67.1885,67.1646,67.1646,6100.0
2005-03-11 14:45:00,84.53,84.53,84.51,84.51,5000.0,67.1646,67.1646,67.1487,67.1487,5000.0
2005-03-11 14:50:00,84.51,84.58,84.49,84.5,13700.0,67.1487,67.2044,67.1328,67.1408,13700.0
2005-03-11 14:55:00,84.48,84.48,84.4,84.4,4900.0,67.1249,67.1249,67.0613,67.0613,4900.0
2005-03-11 15:00:00,84.4,84.41,84.26,84.27,9100.0,67.0613,67.0693,66.9501,66.958,9100.0
2005-03-11 15:05:00,84.29,84.34,84.26,84.32,7300.0,66.9739,67.0137,66.9501,66.9978,7300.0
2005-03-11 15:10:00,84.32,84.33,84.31,84.31,8200.0,66.9978,67.0057,66.9898,66.9898,8200.0
2005-03-11 15:15:00,84.31,84.32,84.3,84.3,4900.0,66.9898,66.9978,66.9819,66.9819,4900.0
2005-03-11 15:20:00,84.3,84.3,84.22,84.22,29700.0,66.9819,66.9819,66.9183,66.9183,29700.0
2005-03-11 15:25:00,84.22,84.23,84.2,84.2,12500.0,66.9183,66.9263,66.9024,66.9024,12500.0
2005-03-11 15:30:00,84.19,84.28,84.19,84.25,11400.0,66.8945,66.966,66.8945,66.9422,11400.0
2005-03-11 15:35:00,84.25,84.25,84.24,84.25,7200.0,66.9422,66.9422,66.9342,66.9422,7200.0
2005-03-11 15:40:00,84.24,84.29,84.24,84.29,18700.0,66.9342,66.9739,66.9342,66.9739,18700.0
2005-03-11 15:45:00,84.29,84.3,84.27,84.29,18500.0,66.9739,66.9819,66.958,66.9739,18500.0
2005-03-11 15:50:00,84.29,84.31,84.29,84.31,9300.0,66.9739,66.9898,66.9739,66.9898,9300.0
2005-03-11 15:55:00,84.31,84.32,84.29,84.29,19700.0,66.9898,66.9978,66.9739,66.9739,19700.0
2005-03-14 09:30:00,84.51,84.58,84.38,84.38,8400.0,67.1487,67.2044,67.0454,67.0454,8400.0
2005-03-14 09:35:00,84.38,84.47,84.37,84.42,5700.0,67.0454,67.117,67.0375,67.0772,5700.0
2005-03-14 09:40:00,84.5,84.64,84.5,84.64,2500.0,67.1408,67.252,67.1408,67.252,2500.0
2005-03-14 09:45:00,84.63,84.7,84.61,84.69,3600.0,67.2441,67.2997,67.2282,67.2918,3600.0
2005-03-14 09:50:00,84.69,84.7,84.55,84.57,21100.0,67.2918,67.2997,67.1805,67.1964,21100.0
2005-03-14 09:55:00,84.57,84.61,84.5,84.51,19100.0,67.1964,67.2282,67.1408,67.1487,19100.0
2005-03-14 10:00:00,84.51,84.62,84.51,84.58,24000.0,67.1487,67.2361,67.1487,67.2044,24000.0
2005-03-14 10:05:00,84.58,84.59,84.5,84.54,6500.0,67.2044,67.2123,67.1408,67.1726,6500.0
2005-03-14 10:10:00,84.59,84.62,84.54,84.54,2100.0,67.2123,67.2361,67.1726,67.1726,2100.0
2005-03-14 10:15:00,84.54,84.55,84.48,84.54,23100.0,67.1726,67.1805,67.1249,67.1726,23100.0
2005-03-14 10:20:00,84.54,84.63,84.53,84.59,8400.0,67.1726,67.2441,67.1646,67.2123,8400.0
2005-03-14 10:25:00,84.56,84.62,84.53,84.62,2900.0,67.1885,67.2361,67.1646,67.2361,2900.0
2005-03-14 10:30:00,84.71,84.88,84.71,84.88,6100.0,67.3077,67.4427,67.3077,67.4427,6100.0
2005-03-14 10:35:00,84.88,84.92,84.87,84.92,4000.0,67.4427,67.4745,67.4348,67.4745,4000.0
2005-03-14 10:40:00,84.95,84.99,84.95,84.95,5400.0,67.4983,67.5301,67.4983,67.4983,5400.0
2005-03-14 10:45:00,84.9,84.9,84.88,84.88,2700.0,67.4586,67.4586,67.4427,67.4427,2700.0
2005-03-14 10:50:00,84.89,84.91,84.89,84.9,2400.0,67.4507,67.4666,67.4507,67.4586,2400.0
2005-03-14 10:55:00,84.91,84.98,84.91,84.98,3900.0,67.4666,67.5222,67.4666,67.5222,3900.0
2005-03-14 11:00:00,84.98,85.11,84.98,85.06,6500.0,67.5222,67.6255,67.5222,67.5858,6500.0
2005-03-14 11:05:00,85.06,85.06,85.01,85.03,3100.0,67.5858,67.5858,67.546,67.5619,3100.0
2005-03-14 11:10:00,85.02,85.02,84.9,84.9,3700.0,67.554,67.554,67.4586,67.4586,3700.0
2005-03-14 11:15:00,84.92,84.92,84.86,84.9,1600.0,67.4745,67.4745,67.4268,67.4586,1600.0
2005-03-14 11:20:00,84.87,84.91,84.86,84.91,3400.0,67.4348,67.4666,67.4268,67.4666,3400.0
2005-03-14 11:25:00,84.91,84.91,84.91,84.91,2100.0,67.4666,67.4666,67.4666,67.4666,2100.0
2005-03-14 11:30:00,84.94,84.96,84.92,84.93,2400.0,67.4904,67.5063,67.4745,67.4825,2400.0
2005-03-14 11:35:00,84.93,84.96,84.93,84.93,2400.0,67.4825,67.5063,67.4825,67.4825,2400.0
2005-03-14 11:40:00,84.92,84.93,84.87,84.91,4400.0,67.4745,67.4825,67.4348,67.4666,4400.0
2005-03-14 11:45:00,84.9,84.92,84.88,84.88,1000.0,67.4586,67.4745,67.4427,67.4427,1000.0
2005-03-14 11:50:00,84.88,84.9,84.87,84.9,1900.0,67.4427,67.4586,67.4348,67.4586,1900.0
2005-03-14 11:55:00,84.9,84.92,84.9,84.91,1100.0,67.4586,67.4745,67.4586,67.4666,1100.0
2005-03-14 12:00:00,84.91,84.94,84.91,84.93,1200.0,67.4666,67.4904,67.4666,67.4825,1200.0
2005-03-14 12:05:00,84.93,85.0,84.93,85.0,10800.0,67.4825,67.5381,67.4825,67.5381,10800.0
2005-03-14 12:10:00,85.0,85.06,85.0,85.06,1900.0,67.5381,67.5858,67.5381,67.5858,1900.0
2005-03-14 12:15:00,85.06,85.12,85.06,85.12,7400.0,67.5858,67.6334,67.5858,67.6334,7400.0
2005-03-14 12:20:00,85.13,85.16,85.12,85.12,6300.0,67.6414,67.6652,67.6334,67.6334,6300.0
2005-03-14 12:25:00,85.09,85.09,85.02,85.02,1800.0,67.6096,67.6096,67.554,67.554,1800.0
2005-03-14 12:30:00,84.99,85.03,84.99,85.03,11700.0,67.5301,67.5619,67.5301,67.5619,11700.0
2005-03-14 12:35:00,85.02,85.03,84.96,84.97,1500.0,67.554,67.5619,67.5063,67.5142,1500.0
2005-03-14 12:40:00,84.94,84.95,84.87,84.94,7600.0,67.4904,67.4983,67.4348,67.4904,7600.0
2005-03-14 12:45:00,84.94,84.97,84.93,84.94,4200.0,67.4904,67.5142,67.4825,67.4904,4200.0
2005-03-14 12:50:00,84.93,85.0,84.93,85.0,6800.0,67.4825,67.5381,67.4825,67.5381,6800.0
2005-03-14 12:55:00,84.98,84.98,84.95,84.95,1800.0,67.5222,67.5222,67.4983,67.4983,1800.0
2005-03-14 13:00:00,84.95,84.96,84.9,84.9,3600.0,67.4983,67.5063,67.4586,67.4586,3600.0
2005-03-14 13:05:00,84.88,84.88,84.86,84.87,800.0,67.4427,67.4427,67.4268,67.4348,800.0
2005-03-14 13:10:00,84.87,84.88,84.85,84.86,2300.0,67.4348,67.4427,67.4189,67.4268,2300.0
2005-03-14 13:15:00,84.87,84.92,84.87,84.91,3500.0,67.4348,67.4745,67.4348,67.4666,3500.0
2005-03-14 13:20:00,84.91,84.91,84.86,84.86,3100.0,67.4666,67.4666,67.4268,67.4268,3100.0
2005-03-14 13:25:00,84.86,84.87,84.81,84.81,3400.0,67.4268,67.4348,67.3871,67.3871,3400.0
2005-03-14 13:30:00,84.81,84.81,84.77,84.77,2700.0,67.3871,67.3871,67.3553,67.3553,2700.0
2005-03-14 13:35:00,84.76,84.78,84.73,84.78,4900.0,67.3474,67.3633,67.3235,67.3633,4900.0
2005-03-14 13:40:00,84.78,84.85,84.78,84.81,3900.0,67.3633,67.4189,67.3633,67.3871,3900.0
2005-03-14 13:45:00,84.81,84.86,84.81,84.85,2300.0,67.3871,67.4268,67.3871,67.4189,2300.0
2005-03-14 13:50:00,84.86,84.9,84.86,84.9,1400.0,67.4268,67.4586,67.4268,67.4586,1400.0
2005-03-14 13:55:00,84.89,84.89,84.87,84.88,4000.0,67.4507,67.4507,67.4348,67.4427,4000.0
2005-03-14 14:00:00,84.86,84.91,84.86,84.88,1800.0,67.4268,67.4666,67.4268,67.4427,1800.0
2005-03-14 14:05:00,84.89,84.91,84.89,84.91,1500.0,67.4507,67.4666,67.4507,67.4666,1500.0
2005-03-14 14:10:00,84.9,84.91,84.87,84.88,3000.0,67.4586,67.4666,67.4348,67.4427,3000.0
2005-03-14 14:15:00,84.88,84.89,84.83,84.86,2900.0,67.4427,67.4507,67.403,67.4268,2900.0
2005-03-14 14:20:00,84.85,84.86,84.83,84.86,2100.0,67.4189,67.4268,67.403,67.4268,2100.0
2005-03-14 14:25:00,84.86,84.86,84.83,84.84,1800.0,67.4268,67.4268,67.403,67.4109,1800.0
2005-03-14 14:30:00,84.82,84.83,84.82,84.83,1900.0,67.3951,67.403,67.3951,67.403,1900.0
2005-03-14 14:35:00,84.83,84.9,84.83,84.9,4400.0,67.403,67.4586,67.403,67.4586,4400.0
2005-03-14 14:40:00,84.9,84.92,84.9,84.9,3700.0,67.4586,67.4745,67.4586,67.4586,3700.0
2005-03-14 14:45:00,84.9,84.91,84.88,84.91,4000.0,67.4586,67.4666,67.4427,67.4666,4000.0
2005-03-14 14:50:00,84.92,84.93,84.9,84.92,2100.0,67.4745,67.4825,67.4586,67.4745,2100.0
2005-03-14 14:55:00,84.92,84.96,84.92,84.96,3300.0,67.4745,67.5063,67.4745,67.5063,3300.0
2005-03-14 15:00:00,84.96,85.0,84.95,84.99,3900.0,67.5063,67.5381,67.4983,67.5301,3900.0
2005-03-14 15:05:00,85.0,85.02,84.98,84.98,1800.0,67.5381,67.554,67.5222,67.5222,1800.0
2005-03-14 15:10:00,84.99,85.0,84.97,85.0,4000.0,67.5301,67.5381,67.5142,67.5381,4000.0
2005-03-14 15:15:00,85.03,85.04,85.01,85.03,2100.0,67.5619,67.5699,67.546,67.5619,2100.0
2005-03-14 15:20:00,85.03,85.11,85.03,85.11,5500.0,67.5619,67.6255,67.5619,67.6255,5500.0
2005-03-14 15:25:00,85.11,85.19,85.09,85.19,7100.0,67.6255,67.689,67.6096,67.689,7100.0
2005-03-14 15:30:00,85.18,85.3,85.18,85.27,9800.0,67.6811,67.7764,67.6811,67.7526,9800.0
2005-03-14 15:35:00,85.27,85.28,85.25,85.26,5600.0,67.7526,67.7606,67.7367,67.7447,5600.0
2005-03-14 15:40:00,85.26,85.38,85.26,85.29,6100.0,67.7447,67.84,67.7447,67.7685,6100.0
2005-03-14 15:45:00,85.28,85.28,85.23,85.26,5100.0,67.7606,67.7606,67.7208,67.7447,5100.0
2005-03-14 15:50:00,85.26,85.26,85.21,85.21,6600.0,67.7447,67.7447,67.7049,67.7049,6600.0
2005-03-14 15:55:00,85.21,85.35,85.16,85.25,16800.0,67.7049,67.8162,67.6652,67.7367,16800.0
2005-03-15 09:30:00,85.26,85.26,85.0,85.07,12300.0,67.7447,67.7447,67.5381,67.5937,12300.0
2005-03-15 09:35:00,85.12,85.3,85.12,85.28,5800.0,67.6334,67.7764,67.6334,67.7606,5800.0
2005-03-15 09:40:00,85.28,85.54,85.28,85.54,6400.0,67.7606,67.9671,67.7606,67.9671,6400.0
2005-03-15 09:45:00,85.57,85.7,85.5,85.5,6100.0,67.991,68.0943,67.9354,67.9354,6100.0
2005-03-15 09:50:00,85.6,85.65,85.51,85.6,2000.0,68.0148,68.0545,67.9433,68.0148,2000.0
2005-03-15 09:55:00,85.56,85.59,85.5,85.59,17900.0,67.983,68.0069,67.9354,68.0069,17900.0
2005-03-15 10:00:00,85.59,85.59,85.51,85.51,5700.0,68.0069,68.0069,67.9433,67.9433,5700.0
2005-03-15 10:05:00,85.51,85.51,85.32,85.38,8400.0,67.9433,67.9433,67.7923,67.84,8400.0
2005-03-15 10:10:00,85.39,85.48,85.35,85.45,8400.0,67.848,67.9195,67.8162,67.8956,8400.0
2005-03-15 10:15:00,85.48,85.49,85.46,85.48,3600.0,67.9195,67.9274,67.9036,67.9195,3600.0
2005-03-15 10:20:00,85.48,85.55,85.45,85.55,8800.0,67.9195,67.9751,67.8956,67.9751,8800.0
2005-03-15 10:25:00,85.56,85.59,85.52,85.53,4900.0,67.983,68.0069,67.9513,67.9592,4900.0
2005-03-15 10:30:00,85.51,85.51,85.47,85.51,5000.0,67.9433,67.9433,67.9115,67.9433,5000.0
2005-03-15 10:35:00,85.51,85.67,85.51,85.65,6800.0,67.9433,68.0704,67.9433,68.0545,6800.0
2005-03-15 10:40:00,85.65,85.66,85.62,85.62,6800.0,68.0545,68.0625,68.0307,68.0307,6800.0
2005-03-15 10:45:00,85.62,85.66,85.61,85.62,7500.0,68.0307,68.0625,68.0228,68.0307,7500.0
2005-03-15 10:50:00,85.62,85.63,85.57,85.6,4100.0,68.0307,68.0387,67.991,68.0148,4100.0
2005-03-15 10:55:00,85.61,85.77,85.61,85.75,4600.0,68.0228,68.1499,68.0228,68.134,4600.0
2005-03-15 11:00:00,85.76,85.77,85.72,85.72,4000.0,68.1419,68.1499,68.1102,68.1102,4000.0
2005-03-15 11:05:00,85.74,85.75,85.65,85.65,2800.0,68.1261,68.134,68.0545,68.0545,2800.0
2005-03-15 11:10:00,85.56,85.67,85.56,85.67,2600.0,67.983,68.0704,67.983,68.0704,2600.0
2005-03-15 11:15:00,85.67,85.67,85.6,85.6,4000.0,68.0704,68.0704,68.0148,68.0148,4000.0
2005-03-15 11:20:00,85.62,85.63,85.55,85.61,4100.0,68.0307,68.0387,67.9751,68.0228,4100.0
2005-03-15 11:25:00,85.56,85.56,85.45,85.47,3100.0,67.983,67.983,67.8956,67.9115,3100.0
2005-03-15 11:30:00,85.4,85.46,85.4,85.43,1600.0,67.8559,67.9036,67.8559,67.8797,1600.0
2005-03-15 11:35:00,85.45,85.46,85.21,85.21,6000.0,67.8956,67.9036,67.7049,67.7049,6000.0
2005-03-15 11:40:00,85.21,85.24,85.02,85.22,10300.0,67.7049,67.7288,67.554,67.7129,10300.0
2005-03-15 11:45:00,85.18,85.19,85.02,85.02,2900.0,67.6811,67.689,67.554,67.554,2900.0
2005-03-15 11:50:00,85.02,85.09,85.01,85.08,2900.0,67.554,67.6096,67.546,67.6016,2900.0
2005-03-15 11:55:00,85.06,85.19,85.06,85.19,9500.0,67.5858,67.689,67.5858,67.689,9500.0
2005-03-15 12:00:00,85.15,85.15,84.95,85.09,8300.0,67.6573,67.6573,67.4983,67.6096,8300.0
2005-03-15 12:05:00,85.07,85.07,84.95,84.97,5900.0,67.5937,67.5937,67.4983,67.5142,5900.0
2005-03-15 12:10:00,84.97,84.97,84.85,84.93,3100.0,67.5142,67.5142,67.4189,67.4825,3100.0
2005-03-15 12:15:00,84.95,85.1,84.95,85.08,7500.0,67.4983,67.6175,67.4983,67.6016,7500.0
2005-03-15 12:20:00,85.11,85.14,85.07,85.14,2800.0,67.6255,67.6493,67.5937,67.6493,2800.0
2005-03-15 12:25:00,85.15,85.33,85.15,85.24,6400.0,67.6573,67.8003,67.6573,67.7288,6400.0
2005-03-15 12:30:00,85.21,85.25,85.18,85.23,3100.0,67.7049,67.7367,67.6811,67.7208,3100.0
2005-03-15 12:35:00,85.21,85.27,85.21,85.26,3500.0,67.7049,67.7526,67.7049,67.7447,3500.0
2005-03-15 12:40:00,85.27,85.3,85.26,85.26,3500.0,67.7526,67.7764,67.7447,67.7447,3500.0
2005-03-15 12:45:00,85.26,85.38,85.26,85.38,3000.0,67.7447,67.84,67.7447,67.84,3000.0
2005-03-15 12:50:00,85.37,85.42,85.37,85.42,5100.0,67.8321,67.8718,67.8321,67.8718,5100.0
2005-03-15 12:55:00,85.41,85.42,85.3,85.3,3300.0,67.8638,67.8718,67.7764,67.7764,3300.0
2005-03-15 13:00:00,85.31,85.31,85.23,85.25,2100.0,67.7844,67.7844,67.7208,67.7367,2100.0
2005-03-15 13:05:00,85.26,85.27,85.22,85.22,2600.0,67.7447,67.7526,67.7129,67.7129,2600.0
2005-03-15 13:10:00,85.21,85.21,85.17,85.18,1900.0,67.7049,67.7049,67.6732,67.6811,1900.0
2005-03-15 13:15:00,85.21,85.21,85.18,85.19,1200.0,67.7049,67.7049,67.6811,67.689,1200.0
2005-03-15 13:20:00,85.18,85.18,85.08,85.08,4300.0,67.6811,67.6811,67.6016,67.6016,4300.0
2005-03-15 13:25:00,85.08,85.08,85.08,85.08,1400.0,67.6016,67.6016,67.6016,67.6016,1400.0
2005-03-15 13:30:00,85.09,85.12,85.08,85.08,4900.0,67.6096,67.6334,67.6016,67.6016,4900.0
2005-03-15 13:35:00,85.09,85.3,85.09,85.21,8200.0,67.6096,67.7764,67.6096,67.7049,8200.0
2005-03-15 13:40:00,85.22,85.24,85.22,85.24,10500.0,67.7129,67.7288,67.7129,67.7288,10500.0
2005-03-15 13:45:00,85.24,85.28,85.19,85.22,8500.0,67.7288,67.7606,67.689,67.7129,8500.0
2005-03-15 13:50:00,85.22,85.22,85.2,85.2,2200.0,67.7129,67.7129,67.697,67.697,2200.0
2005-03-15 13:55:00,85.19,85.19,85.17,85.17,2400.0,67.689,67.689,67.6732,67.6732,2400.0
2005-03-15 14:00:00,85.18,85.29,85.18,85.29,3000.0,67.6811,67.7685,67.6811,67.7685,3000.0
2005-03-15 14:05:00,85.26,85.27,85.25,85.25,1300.0,67.7447,67.7526,67.7367,67.7367,1300.0
2005-03-15 14:10:00,85.23,85.23,85.16,85.17,3000.0,67.7208,67.7208,67.6652,67.6732,3000.0
2005-03-15 14:15:00,85.17,85.2,85.14,85.15,4900.0,67.6732,67.697,67.6493,67.6573,4900.0
2005-03-15 14:20:00,85.14,85.15,85.13,85.14,4700.0,67.6493,67.6573,67.6414,67.6493,4700.0
2005-03-15 14:25:00,85.15,85.26,85.15,85.26,6200.0,67.6573,67.7447,67.6573,67.7447,6200.0
2005-03-15 14:30:00,85.26,85.26,85.17,85.18,7400.0,67.7447,67.7447,67.6732,67.6811,7400.0
2005-03-15 14:35:00,85.17,85.18,85.13,85.18,5000.0,67.6732,67.6811,67.6414,67.6811,5000.0
2005-03-15 14:40:00,85.19,85.21,85.19,85.2,4800.0,67.689,67.7049,67.689,67.697,4800.0
2005-03-15 14:45:00,85.19,85.25,85.17,85.25,14200.0,67.689,67.7367,67.6732,67.7367,14200.0
2005-03-15 14:50:00,85.28,85.33,85.27,85.31,8100.0,67.7606,67.8003,67.7526,67.7844,8100.0
2005-03-15 14:55:00,85.32,85.34,85.24,85.24,5000.0,67.7923,67.8082,67.7288,67.7288,5000.0
2005-03-15 15:00:00,85.21,85.22,85.13,85.14,5500.0,67.7049,67.7129,67.6414,67.6493,5500.0
2005-03-15 15:05:00,85.15,85.15,85.14,85.14,2300.0,67.6573,67.6573,67.6493,67.6493,2300.0
2005-03-15 15:10:00,85.13,85.13,85.04,85.04,16400.0,67.6414,67.6414,67.5699,67.5699,16400.0
2005-03-15 15:15:00,85.05,85.08,85.01,85.05,12700.0,67.5778,67.6016,67.546,67.5778,12700.0
2005-03-15 15:20:00,85.05,85.09,85.01,85.02,9400.0,67.5778,67.6096,67.546,67.554,9400.0
2005-03-15 15:25:00,85.01,85.01,84.96,84.96,3500.0,67.546,67.546,67.5063,67.5063,3500.0
2005-03-15 15:30:00,84.97,85.03,84.94,85.03,14900.0,67.5142,67.5619,67.4904,67.5619,14900.0
2005-03-15 15:35:00,85.03,85.04,85.0,85.02,5700.0,67.5619,67.5699,67.5381,67.554,5700.0
2005-03-15 15:40:00,85.0,85.04,85.0,85.03,6500.0,67.5381,67.5699,67.5381,67.5619,6500.0
2005-03-15 15:45:00,85.04,85.05,85.01,85.01,7800.0,67.5699,67.5778,67.546,67.546,7800.0
2005-03-15 15:50:00,85.01,85.02,85.0,85.0,7300.0,67.546,67.554,67.5381,67.5381,7300.0
2005-03-15 15:55:00,85.01,85.4,85.0,85.21,105300.0,67.546,67.8559,67.5381,67.7049,105300.0
2005-03-16 09:30:00,85.05,85.06,84.71,84.71,15400.0,67.5778,67.5858,67.3077,67.3077,15400.0
2005-03-16 09:35:00,84.71,85.0,84.7,84.97,38300.0,67.3077,67.5381,67.2997,67.5142,38300.0
2005-03-16 09:40:00,84.98,85.13,84.98,85.1,15400.0,67.5222,67.6414,67.5222,67.6175,15400.0
2005-03-16 09:45:00,85.05,85.13,85.0,85.01,7200.0,67.5778,67.6414,67.5381,67.546,7200.0
2005-03-16 09:50:00,85.0,85.1,84.91,85.1,5300.0,67.5381,67.6175,67.4666,67.6175,5300.0
2005-03-16 09:55:00,85.1,85.1,84.85,84.86,7400.0,67.6175,67.6175,67.4189,67.4268,7400.0
2005-03-16 10:00:00,84.89,84.98,84.89,84.98,3000.0,67.4507,67.5222,67.4507,67.5222,3000.0
2005-03-16 10:05:00,84.96,84.96,84.93,84.96,2300.0,67.5063,67.5063,67.4825,67.5063,2300.0
2005-03-16 10:10:00,84.97,85.03,84.97,85.01,4300.0,67.5142,67.5619,67.5142,67.546,4300.0
2005-03-16 10:15:00,85.01,85.08,85.01,85.07,3500.0,67.546,67.6016,67.546,67.5937,3500.0
2005-03-16 10:20:00,85.09,85.11,85.06,85.06,2400.0,67.6096,67.6255,67.5858,67.5858,2400.0
2005-03-16 10:25:00,85.07,85.07,85.03,85.05,1200.0,67.5937,67.5937,67.5619,67.5778,1200.0
2005-03-16 10:30:00,85.08,85.08,84.96,84.98,6400.0,67.6016,67.6016,67.5063,67.5222,6400.0
2005-03-16 10:35:00,84.96,85.01,84.95,85.01,11600.0,67.5063,67.546,67.4983,67.546,11600.0
2005-03-16 10:40:00,84.96,85.0,84.75,84.75,16400.0,67.5063,67.5381,67.3394,67.3394,16400.0
2005-03-16 10:45:00,84.76,84.81,84.73,84.76,9700.0,67.3474,67.3871,67.3235,67.3474,9700.0
2005-03-16 10:50:00,84.76,84.81,84.75,84.81,8700.0,67.3474,67.3871,67.3394,67.3871,8700.0
2005-03-16 10:55:00,84.81,84.81,84.69,84.71,3300.0,67.3871,67.3871,67.2918,67.3077,3300.0
2005-03-16 11:00:00,84.73,84.73,84.65,84.67,7400.0,67.3235,67.3235,67.26,67.2759,7400.0
2005-03-16 11:05:00,84.73,84.79,84.72,84.79,10500.0,67.3235,67.3712,67.3156,67.3712,10500.0
2005-03-16 11:10:00,84.78,84.84,84.77,84.84,7600.0,67.3633,67.4109,67.3553,67.4109,7600.0
2005-03-16 11:15:00,84.86,84.87,84.8,84.8,5200.0,67.4268,67.4348,67.3792,67.3792,5200.0
2005-03-16 11:20:00,84.81,84.87,84.8,84.8,7000.0,67.3871,67.4348,67.3792,67.3792,7000.0
2005-03-16 11:25:00,84.8,84.85,84.8,84.85,6100.0,67.3792,67.4189,67.3792,67.4189,6100.0
2005-03-16 11:30:00,84.85,84.91,84.84,84.9,2500.0,67.4189,67.4666,67.4109,67.4586,2500.0
2005-03-16 11:35:00,84.9,84.91,84.81,84.81,3200.0,67.4586,67.4666,67.3871,67.3871,3200.0
2005-03-16 11:40:00,84.81,84.84,84.8,84.8,3000.0,67.3871,67.4109,67.3792,67.3792,3000.0
2005-03-16 11:45:00,84.81,84.83,84.81,84.81,2900.0,67.3871,67.403,67.3871,67.3871,2900.0
2005-03-16 11:50:00,84.81,84.81,84.78,84.78,1600.0,67.3871,67.3871,67.3633,67.3633,1600.0
2005-03-16 11:55:00,84.78,84.81,84.76,84.76,10000.0,67.3633,67.3871,67.3474,67.3474,10000.0
2005-03-16 12:00:00,84.75,84.75,84.74,84.74,2700.0,67.3394,67.3394,67.3315,67.3315,2700.0
2005-03-16 12:05:00,84.73,84.74,84.72,84.74,1400.0,67.3235,67.3315,67.3156,67.3315,1400.0
2005-03-16 12:10:00,84.74,84.75,84.7,84.7,3000.0,67.3315,67.3394,67.2997,67.2997,3000.0
2005-03-16 12:15:00,84.73,84.75,84.72,84.75,2400.0,67.3235,67.3394,67.3156,67.3394,2400.0
2005-03-16 12:20:00,84.75,84.75,84.73,84.73,1300.0,67.3394,67.3394,67.3235,67.3235,1300.0
2005-03-16 12:25:00,84.7,84.7,84.69,84.7,1600.0,67.2997,67.2997,67.2918,67.2997,1600.0
2005-03-16 12:30:00,84.7,84.7,84.65,84.66,3400.0,67.2997,67.2997,67.26,67.2679,3400.0
2005-03-16 12:35:00,84.65,84.73,84.65,84.73,4400.0,67.26,67.3235,67.26,67.3235,4400.0
2005-03-16 12:40:00,84.73,84.86,84.73,84.86,2400.0,67.3235,67.4268,67.3235,67.4268,2400.0
2005-03-16 12:45:00,84.81,84.85,84.81,84.81,2700.0,67.3871,67.4189,67.3871,67.3871,2700.0
2005-03-16 12:50:00,84.8,84.81,84.79,84.81,3900.0,67.3792,67.3871,67.3712,67.3871,3900.0
2005-03-16 12:55:00,84.81,84.88,84.81,84.88,3000.0,67.3871,67.4427,67.3871,67.4427,3000.0
2005-03-16 13:00:00,84.9,84.95,84.9,84.94,4000.0,67.4586,67.4983,67.4586,67.4904,4000.0
2005-03-16 13:05:00,84.94,84.98,84.93,84.96,2600.0,67.4904,67.5222,67.4825,67.5063,2600.0
2005-03-16 13:10:00,84.97,84.97,84.93,84.94,600.0,67.5142,67.5142,67.4825,67.4904,600.0
2005-03-16 13:15:00,84.94,84.95,84.92,84.93,1200.0,67.4904,67.4983,67.4745,67.4825,1200.0
2005-03-16 13:20:00,84.92,85.02,84.92,84.99,2400.0,67.4745,67.554,67.4745,67.5301,2400.0
2005-03-16 13:25:00,84.98,84.98,84.92,84.95,1000.0,67.5222,67.5222,67.4745,67.4983,1000.0
2005-03-16 13:30:00,84.95,84.95,84.85,84.85,1900.0,67.4983,67.4983,67.4189,67.4189,1900.0
2005-03-16 13:35:00,84.85,84.85,84.82,84.82,1100.0,67.4189,67.4189,67.3951,67.3951,1100.0
2005-03-16 13:40:00,84.83,84.83,84.82,84.82,3300.0,67.403,67.403,67.3951,67.3951,3300.0
2005-03-16 13:45:00,84.83,84.86,84.83,84.86,4400.0,67.403,67.4268,67.403,67.4268,4400.0
2005-03-16 13:50:00,84.86,84.86,84.8,84.8,2000.0,67.4268,67.4268,67.3792,67.3792,2000.0
2005-03-16 13:55:00,84.8,84.81,84.78,84.78,1200.0,67.3792,67.3871,67.3633,67.3633,1200.0
2005-03-16 14:00:00,84.79,84.82,84.78,84.79,19800.0,67.3712,67.3951,67.3633,67.3712,19800.0
2005-03-16 14:05:00,84.79,84.8,84.78,84.78,2100.0,67.3712,67.3792,67.3633,67.3633,2100.0
2005-03-16 14:10:00,84.77,85.05,84.75,85.0,14500.0,67.3553,67.5778,67.3394,67.5381,14500.0
2005-03-16 14:15:00,85.0,85.02,84.94,85.02,32500.0,67.5381,67.554,67.4904,67.554,32500.0
2005-03-16 14:20:00,85.04,85.1,84.97,84.98,8500.0,67.5699,67.6175,67.5142,67.5222,8500.0
2005-03-16 14:25:00,84.96,84.98,84.94,84.94,18300.0,67.5063,67.5222,67.4904,67.4904,18300.0
2005-03-16 14:30:00,84.9,84.93,84.8,84.92,13000.0,67.4586,67.4825,67.3792,67.4745,13000.0
2005-03-16 14:35:00,84.92,84.94,84.85,84.85,11400.0,67.4745,67.4904,67.4189,67.4189,11400.0
2005-03-16 14:40:00,84.85,84.88,84.81,84.83,10800.0,67.4189,67.4427,67.3871,67.403,10800.0
2005-03-16 14:45:00,84.84,84.85,84.77,84.8,3400.0,67.4109,67.4189,67.3553,67.3792,3400.0
2005-03-16 14:50:00,84.8,84.88,84.8,84.86,8700.0,67.3792,67.4427,67.3792,67.4268,8700.0
2005-03-16 14:55:00,84.86,84.86,84.78,84.79,7800.0,67.4268,67.4268,67.3633,67.3712,7800.0
2005-03-16 15:00:00,84.79,84.91,84.79,84.89,27000.0,67.3712,67.4666,67.3712,67.4507,27000.0
2005-03-16 15:05:00,84.89,84.94,84.88,84.94,5700.0,67.4507,67.4904,67.4427,67.4904,5700.0
2005-03-16 15:10:00,84.94,85.06,84.93,85.0,9700.0,67.4904,67.5858,67.4825,67.5381,9700.0
2005-03-16 15:15:00,84.96,84.96,84.87,84.87,4800.0,67.5063,67.5063,67.4348,67.4348,4800.0
2005-03-16 15:20:00,84.87,84.88,84.7,84.75,34700.0,67.4348,67.4427,67.2997,67.3394,34700.0
2005-03-16 15:25:00,84.74,84.75,84.73,84.73,3700.0,67.3315,67.3394,67.3235,67.3235,3700.0
2005-03-16 15:30:00,84.73,84.8,84.7,84.77,8200.0,67.3235,67.3792,67.2997,67.3553,8200.0
2005-03-16 15:35:00,84.77,84.78,84.74,84.78,8000.0,67.3553,67.3633,67.3315,67.3633,8000.0
2005-03-16 15:40:00,84.86,84.86,84.75,84.81,6000.0,67.4268,67.4268,67.3394,67.3871,6000.0
2005-03-16 15:45:00,84.78,84.78,84.68,84.68,30700.0,67.3633,67.3633,67.2838,67.2838,30700.0
2005-03-16 15:50:00,84.69,84.73,84.66,84.66,4000.0,67.2918,67.3235,67.2679,67.2679,4000.0
2005-03-16 15:55:00,84.67,84.72,84.66,84.72,14500.0,67.2759,67.3156,67.2679,67.3156,14500.0
2005-03-17 09:30:00,84.71,84.72,84.55,84.56,17900.0,67.3077,67.3156,67.1805,67.1885,17900.0
2005-03-17 09:35:00,84.56,84.62,84.41,84.41,18700.0,67.1885,67.2361,67.0693,67.0693,18700.0
2005-03-17 09:40:00,84.45,84.49,84.39,84.39,8700.0,67.1011,67.1328,67.0534,67.0534,8700.0
2005-03-17 09:45:00,84.39,84.56,84.35,84.47,17000.0,67.0534,67.1885,67.0216,67.117,17000.0
2005-03-17 09:50:00,84.55,84.64,84.42,84.42,9200.0,67.1805,67.252,67.0772,67.0772,9200.0
2005-03-17 09:55:00,84.44,84.44,84.41,84.41,1400.0,67.0931,67.0931,67.0693,67.0693,1400.0
2005-03-17 10:00:00,84.33,84.34,84.22,84.29,9100.0,67.0057,67.0137,66.9183,66.9739,9100.0
2005-03-17 10:05:00,84.29,84.31,84.1,84.11,21900.0,66.9739,66.9898,66.823,66.8309,21900.0
2005-03-17 10:10:00,84.08,84.23,84.08,84.17,6000.0,66.8071,66.9263,66.8071,66.8786,6000.0
2005-03-17 10:15:00,84.17,84.25,84.11,84.24,11700.0,66.8786,66.9422,66.8309,66.9342,11700.0
2005-03-17 10:20:00,84.24,84.3,84.24,84.27,32600.0,66.9342,66.9819,66.9342,66.958,32600.0
2005-03-17 10:25:00,84.27,84.4,84.27,84.4,11500.0,66.958,67.0613,66.958,67.0613,11500.0
2005-03-17 10:30:00,84.42,84.46,84.41,84.46,9600.0,67.0772,67.109,67.0693,67.109,9600.0
2005-03-17 10:35:00,84.46,84.46,84.33,84.33,6300.0,67.109,67.109,67.0057,67.0057,6300.0
2005-03-17 10:40:00,84.31,84.32,84.19,84.2,5300.0,66.9898,66.9978,66.8945,66.9024,5300.0
2005-03-17 10:45:00,84.19,84.19,84.17,84.18,4600.0,66.8945,66.8945,66.8786,66.8865,4600.0
2005-03-17 10:50:00,84.17,84.2,84.17,84.2,6300.0,66.8786,66.9024,66.8786,66.9024,6300.0
2005-03-17 10:55:00,84.2,84.41,84.19,84.41,16000.0,66.9024,67.0693,66.8945,67.0693,16000.0
2005-03-17 11:00:00,84.37,84.38,84.14,84.19,20000.0,67.0375,67.0454,66.8548,66.8945,20000.0
2005-03-17 11:05:00,84.27,84.37,84.26,84.33,8100.0,66.958,67.0375,66.9501,67.0057,8100.0
2005-03-17 11:10:00,84.32,84.33,84.21,84.22,14700.0,66.9978,67.0057,66.9104,66.9183,14700.0
2005-03-17 11:15:00,84.22,84.39,84.22,84.38,9800.0,66.9183,67.0534,66.9183,67.0454,9800.0
2005-03-17 11:20:00,84.37,84.38,84.28,84.38,15100.0,67.0375,67.0454,66.966,67.0454,15100.0
2005-03-17 11:25:00,84.38,84.38,84.21,84.25,14400.0,67.0454,67.0454,66.9104,66.9422,14400.0
2005-03-17 11:30:00,84.26,84.3,84.2,84.24,15600.0,66.9501,66.9819,66.9024,66.9342,15600.0
2005-03-17 11:35:00,84.22,84.24,84.22,84.24,2400.0,66.9183,66.9342,66.9183,66.9342,2400.0
2005-03-17 11:40:00,84.24,84.27,84.24,84.26,4300.0,66.9342,66.958,66.9342,66.9501,4300.0
2005-03-17 11:45:00,84.27,84.34,84.27,84.34,4000.0,66.958,67.0137,66.958,67.0137,4000.0
2005-03-17 11:50:00,84.35,84.42,84.34,84.42,6900.0,67.0216,67.0772,67.0137,67.0772,6900.0
2005-03-17 11:55:00,84.42,84.42,84.37,84.39,1500.0,67.0772,67.0772,67.0375,67.0534,1500.0
2005-03-17 12:00:00,84.36,84.36,84.23,84.23,1400.0,67.0296,67.0296,66.9263,66.9263,1400.0
2005-03-17 12:05:00,84.23,84.23,84.16,84.19,11000.0,66.9263,66.9263,66.8706,66.8945,11000.0
2005-03-17 12:10:00,84.2,84.25,84.2,84.25,24500.0,66.9024,66.9422,66.9024,66.9422,24500.0
2005-03-17 12:15:00,84.26,84.29,84.2,84.21,8000.0,66.9501,66.9739,66.9024,66.9104,8000.0
2005-03-17 12:20:00,84.24,84.24,84.21,84.21,7600.0,66.9342,66.9342,66.9104,66.9104,7600.0
2005-03-17 12:25:00,84.21,84.25,84.21,84.24,8400.0,66.9104,66.9422,66.9104,66.9342,8400.0
2005-03-17 12:30:00,84.24,84.34,84.24,84.31,15000.0,66.9342,67.0137,66.9342,66.9898,15000.0
2005-03-17 12:35:00,84.31,84.34,84.28,84.34,3400.0,66.9898,67.0137,66.966,67.0137,3400.0
2005-03-17 12:40:00,84.33,84.33,84.21,84.24,6800.0,67.0057,67.0057,66.9104,66.9342,6800.0
2005-03-17 12:45:00,84.24,84.24,84.08,84.1,12900.0,66.9342,66.9342,66.8071,66.823,12900.0
2005-03-17 12:50:00,84.1,84.14,84.05,84.14,26600.0,66.823,66.8548,66.7832,66.8548,26600.0
2005-03-17 12:55:00,84.14,84.25,84.14,84.16,9000.0,66.8548,66.9422,66.8548,66.8706,9000.0
2005-03-17 13:00:00,84.19,84.19,84.12,84.13,2300.0,66.8945,66.8945,66.8389,66.8468,2300.0
2005-03-17 13:05:00,84.14,84.14,84.11,84.13,13300.0,66.8548,66.8548,66.8309,66.8468,13300.0
2005-03-17 13:10:00,84.1,84.11,84.01,84.07,18900.0,66.823,66.8309,66.7515,66.7991,18900.0
2005-03-17 13:15:00,84.08,84.08,83.98,83.99,31400.0,66.8071,66.8071,66.7276,66.7356,31400.0
2005-03-17 13:20:00,83.98,84.1,83.98,84.1,9300.0,66.7276,66.823,66.7276,66.823,9300.0
2005-03-17 13:25:00,84.13,84.18,84.08,84.08,3200.0,66.8468,66.8865,66.8071,66.8071,3200.0
2005-03-17 13:30:00,84.09,84.09,84.07,84.09,3800.0,66.815,66.815,66.7991,66.815,3800.0
2005-03-17 13:35:00,84.09,84.1,84.09,84.1,3200.0,66.815,66.823,66.815,66.823,3200.0
2005-03-17 13:40:00,84.1,84.13,84.07,84.08,10100.0,66.823,66.8468,66.7991,66.8071,10100.0
2005-03-17 13:45:00,84.08,84.08,83.99,84.01,10000.0,66.8071,66.8071,66.7356,66.7515,10000.0
2005-03-17 13:50:00,83.98,83.99,83.93,83.93,1300.0,66.7276,66.7356,66.6879,66.6879,1300.0
2005-03-17 13:55:00,83.93,83.93,83.86,83.88,7100.0,66.6879,66.6879,66.6323,66.6482,7100.0
2005-03-17 14:00:00,83.89,83.92,83.84,83.84,10900.0,66.6561,66.6799,66.6164,66.6164,10900.0
2005-03-17 14:05:00,83.83,83.92,83.83,83.89,7600.0,66.6084,66.6799,66.6084,66.6561,7600.0
2005-03-17 14:10:00,83.91,83.98,83.87,83.98,4100.0,66.672,66.7276,66.6402,66.7276,4100.0
2005-03-17 14:15:00,83.95,84.0,83.95,84.0,2000.0,66.7038,66.7435,66.7038,66.7435,2000.0
2005-03-17 14:20:00,84.0,84.0,83.99,83.99,5700.0,66.7435,66.7435,66.7356,66.7356,5700.0
2005-03-17 14:25:00,83.98,84.0,83.97,83.98,9600.0,66.7276,66.7435,66.7197,66.7276,9600.0
2005-03-17 14:30:00,83.97,83.99,83.96,83.96,4700.0,66.7197,66.7356,66.7117,66.7117,4700.0
2005-03-17 14:35:00,83.94,83.96,83.93,83.93,1500.0,66.6958,66.7117,66.6879,66.6879,1500.0
2005-03-17 14:40:00,83.92,83.98,83.92,83.97,6300.0,66.6799,66.7276,66.6799,66.7197,6300.0
2005-03-17 14:45:00,83.94,83.97,83.93,83.93,4400.0,66.6958,66.7197,66.6879,66.6879,4400.0
2005-03-17 14:50:00,83.91,83.91,83.87,83.88,3500.0,66.672,66.672,66.6402,66.6482,3500.0
2005-03-17 14:55:00,83.88,83.92,83.88,83.92,7700.0,66.6482,66.6799,66.6482,66.6799,7700.0
2005-03-17 15:00:00,83.98,83.98,83.92,83.92,5000.0,66.7276,66.7276,66.6799,66.6799,5000.0
2005-03-17 15:05:00,83.93,83.94,83.89,83.93,10600.0,66.6879,66.6958,66.6561,66.6879,10600.0
2005-03-17 15:10:00,83.95,83.97,83.93,83.93,3100.0,66.7038,66.7197,66.6879,66.6879,3100.0
2005-03-17 15:15:00,83.93,83.94,83.89,83.9,10100.0,66.6879,66.6958,66.6561,66.6641,10100.0
2005-03-17 15:20:00,83.93,83.93,83.9,83.93,4000.0,66.6879,66.6879,66.6641,66.6879,4000.0
2005-03-17 15:25:00,83.99,83.99,83.96,83.97,2300.0,66.7356,66.7356,66.7117,66.7197,2300.0
2005-03-17 15:30:00,83.96,83.97,83.87,83.94,6400.0,66.7117,66.7197,66.6402,66.6958,6400.0
2005-03-17 15:35:00,83.94,83.98,83.94,83.98,11900.0,66.6958,66.7276,66.6958,66.7276,11900.0
2005-03-17 15:40:00,83.99,84.0,83.92,83.92,10000.0,66.7356,66.7435,66.6799,66.6799,10000.0
2005-03-17 15:45:00,83.93,83.97,83.93,83.95,24600.0,66.6879,66.7197,66.6879,66.7038,24600.0
2005-03-17 15:50:00,83.89,83.9,83.87,83.88,4700.0,66.6561,66.6641,66.6402,66.6482,4700.0
2005-03-17 15:55:00,83.88,83.88,83.85,83.86,10700.0,66.6482,66.6482,66.6243,66.6323,10700.0
2005-03-18 09:30:00,83.8,83.81,83.45,83.6,113000.0,66.5846,66.5925,66.3065,66.4257,113000.0
2005-03-18 09:35:00,83.6,83.74,83.59,83.74,4400.0,66.4257,66.5369,66.4177,66.5369,4400.0
2005-03-18 09:40:00,83.74,83.82,83.7,83.82,18100.0,66.5369,66.6005,66.5051,66.6005,18100.0
2005-03-18 09:45:00,83.82,83.89,83.8,83.8,6900.0,66.6005,66.6561,66.5846,66.5846,6900.0
2005-03-18 09:50:00,83.81,83.84,83.7,83.7,7800.0,66.5925,66.6164,66.5051,66.5051,7800.0
2005-03-18 09:55:00,83.69,83.74,83.57,83.74,12300.0,66.4972,66.5369,66.4018,66.5369,12300.0
2005-03-18 10:00:00,83.74,83.77,83.69,83.69,8200.0,66.5369,66.5608,66.4972,66.4972,8200.0
2005-03-18 10:05:00,83.7,83.84,83.69,83.84,8400.0,66.5051,66.6164,66.4972,66.6164,8400.0
2005-03-18 10:10:00,83.84,83.9,83.82,83.9,10300.0,66.6164,66.6641,66.6005,66.6641,10300.0
2005-03-18 10:15:00,83.93,83.99,83.93,83.95,4100.0,66.6879,66.7356,66.6879,66.7038,4100.0
2005-03-18 10:20:00,83.96,83.96,83.88,83.96,8000.0,66.7117,66.7117,66.6482,66.7117,8000.0
2005-03-18 10:25:00,83.97,84.0,83.95,83.99,6400.0,66.7197,66.7435,66.7038,66.7356,6400.0
2005-03-18 10:30:00,84.0,84.06,83.98,84.05,13900.0,66.7435,66.7912,66.7276,66.7832,13900.0
2005-03-18 10:35:00,84.04,84.05,83.97,84.05,14900.0,66.7753,66.7832,66.7197,66.7832,14900.0
2005-03-18 10:40:00,84.06,84.1,83.99,84.08,5100.0,66.7912,66.823,66.7356,66.8071,5100.0
2005-03-18 10:45:00,84.08,84.08,83.87,83.92,10800.0,66.8071,66.8071,66.6402,66.6799,10800.0
2005-03-18 10:50:00,83.91,83.91,83.8,83.87,3600.0,66.672,66.672,66.5846,66.6402,3600.0
2005-03-18 10:55:00,83.91,83.92,83.87,83.87,5900.0,66.672,66.6799,66.6402,66.6402,5900.0
2005-03-18 11:00:00,83.82,84.08,83.82,84.08,14400.0,66.6005,66.8071,66.6005,66.8071,14400.0
2005-03-18 11:05:00,84.07,84.1,84.07,84.1,6900.0,66.7991,66.823,66.7991,66.823,6900.0
2005-03-18 11:10:00,84.09,84.13,84.06,84.1,8500.0,66.815,66.8468,66.7912,66.823,8500.0
2005-03-18 11:15:00,84.09,84.17,84.09,84.17,4200.0,66.815,66.8786,66.815,66.8786,4200.0
2005-03-18 11:20:00,84.16,84.18,84.11,84.18,8300.0,66.8706,66.8865,66.8309,66.8865,8300.0
2005-03-18 11:25:00,84.2,84.2,84.15,84.15,2300.0,66.9024,66.9024,66.8627,66.8627,2300.0
2005-03-18 11:30:00,84.1,84.11,84.01,84.03,2800.0,66.823,66.8309,66.7515,66.7673,2800.0
2005-03-18 11:35:00,84.03,84.03,83.95,84.0,6800.0,66.7673,66.7673,66.7038,66.7435,6800.0
2005-03-18 11:40:00,83.96,83.98,83.96,83.98,2800.0,66.7117,66.7276,66.7117,66.7276,2800.0
2005-03-18 11:45:00,83.98,84.0,83.91,83.91,2900.0,66.7276,66.7435,66.672,66.672,2900.0
2005-03-18 11:50:00,83.91,83.97,83.91,83.97,1300.0,66.672,66.7197,66.672,66.7197,1300.0
2005-03-18 11:55:00,83.97,84.0,83.97,83.99,12800.0,66.7197,66.7435,66.7197,66.7356,12800.0
2005-03-18 12:00:00,83.99,84.08,83.95,84.08,23700.0,66.7356,66.8071,66.7038,66.8071,23700.0
2005-03-18 12:05:00,84.1,84.1,84.07,84.08,6500.0,66.823,66.823,66.7991,66.8071,6500.0
2005-03-18 12:10:00,84.1,84.23,84.1,84.21,8500.0,66.823,66.9263,66.823,66.9104,8500.0
2005-03-18 12:15:00,84.21,84.21,84.15,84.15,3700.0,66.9104,66.9104,66.8627,66.8627,3700.0
2005-03-18 12:20:00,84.09,84.13,84.04,84.13,2700.0,66.815,66.8468,66.7753,66.8468,2700.0
2005-03-18 12:25:00,84.13,84.13,84.09,84.11,6300.0,66.8468,66.8468,66.815,66.8309,6300.0
2005-03-18 12:30:00,84.12,84.12,84.03,84.03,800.0,66.8389,66.8389,66.7673,66.7673,800.0
2005-03-18 12:35:00,84.1,84.1,84.02,84.1,8900.0,66.823,66.823,66.7594,66.823,8900.0
2005-03-18 12:40:00,84.1,84.19,84.08,84.08,5700.0,66.823,66.8945,66.8071,66.8071,5700.0
2005-03-18 12:45:00,84.09,84.09,84.04,84.09,2400.0,66.815,66.815,66.7753,66.815,2400.0
2005-03-18 12:50:00,84.09,84.1,84.03,84.03,2600.0,66.815,66.823,66.7673,66.7673,2600.0
2005-03-18 12:55:00,84.04,84.04,83.88,83.93,3300.0,66.7753,66.7753,66.6482,66.6879,3300.0
2005-03-18 13:00:00,83.94,83.96,83.85,83.85,3300.0,66.6958,66.7117,66.6243,66.6243,3300.0
2005-03-18 13:05:00,83.88,83.96,83.77,83.93,9400.0,66.6482,66.7117,66.5608,66.6879,9400.0
2005-03-18 13:10:00,83.94,84.01,83.91,84.0,9800.0,66.6958,66.7515,66.672,66.7435,9800.0
2005-03-18 13:15:00,83.99,84.09,83.98,84.01,10800.0,66.7356,66.815,66.7276,66.7515,10800.0
2005-03-18 13:20:00,84.01,84.03,84.0,84.03,4900.0,66.7515,66.7673,66.7435,66.7673,4900.0
2005-03-18 13:25:00,84.03,84.05,83.98,84.01,7100.0,66.7673,66.7832,66.7276,66.7515,7100.0
2005-03-18 13:30:00,84.01,84.07,83.99,83.99,3000.0,66.7515,66.7991,66.7356,66.7356,3000.0
2005-03-18 13:35:00,84.0,84.0,83.97,84.0,13600.0,66.7435,66.7435,66.7197,66.7435,13600.0
2005-03-18 13:40:00,83.99,84.1,83.99,84.06,23400.0,66.7356,66.823,66.7356,66.7912,23400.0
2005-03-18 13:45:00,84.01,84.01,83.91,83.94,8500.0,66.7515,66.7515,66.672,66.6958,8500.0
2005-03-18 13:50:00,83.94,83.94,83.86,83.92,9000.0,66.6958,66.6958,66.6323,66.6799,9000.0
2005-03-18 13:55:00,83.92,83.97,83.91,83.97,4200.0,66.6799,66.7197,66.672,66.7197,4200.0
2005-03-18 14:00:00,83.97,84.27,83.97,84.23,23300.0,66.7197,66.958,66.7197,66.9263,23300.0
2005-03-18 14:05:00,84.17,84.18,84.03,84.07,15600.0,66.8786,66.8865,66.7673,66.7991,15600.0
2005-03-18 14:10:00,84.07,84.08,84.03,84.05,3400.0,66.7991,66.8071,66.7673,66.7832,3400.0
2005-03-18 14:15:00,84.04,84.04,83.89,83.99,10000.0,66.7753,66.7753,66.6561,66.7356,10000.0
2005-03-18 14:20:00,83.99,84.04,83.99,84.03,11700.0,66.7356,66.7753,66.7356,66.7673,11700.0
2005-03-18 14:25:00,84.03,84.04,84.02,84.02,4900.0,66.7673,66.7753,66.7594,66.7594,4900.0
2005-03-18 14:30:00,84.04,84.1,84.02,84.08,14500.0,66.7753,66.823,66.7594,66.8071,14500.0
2005-03-18 14:35:00,84.09,84.1,84.0,84.0,8000.0,66.815,66.823,66.7435,66.7435,8000.0
2005-03-18 14:40:00,84.0,84.01,83.96,83.97,4800.0,66.7435,66.7515,66.7117,66.7197,4800.0
2005-03-18 14:45:00,83.98,84.03,83.94,84.03,10400.0,66.7276,66.7673,66.6958,66.7673,10400.0
2005-03-18 14:50:00,84.03,84.04,83.9,83.92,6300.0,66.7673,66.7753,66.6641,66.6799,6300.0
2005-03-18 14:55:00,83.92,83.95,83.91,83.95,3200.0,66.6799,66.7038,66.672,66.7038,3200.0
2005-03-18 15:00:00,83.96,83.96,83.85,83.88,13900.0,66.7117,66.7117,66.6243,66.6482,13900.0
2005-03-18 15:05:00,83.88,83.96,83.83,83.84,7300.0,66.6482,66.7117,66.6084,66.6164,7300.0
2005-03-18 15:10:00,83.86,83.91,83.86,83.87,21300.0,66.6323,66.672,66.6323,66.6402,21300.0
2005-03-18 15:15:00,83.87,83.87,83.75,83.76,20800.0,66.6402,66.6402,66.5449,66.5528,20800.0
2005-03-18 15:20:00,83.76,83.77,83.67,83.71,34600.0,66.5528,66.5608,66.4813,66.5131,34600.0
2005-03-18 15:25:00,83.71,83.83,83.71,83.8,26600.0,66.5131,66.6084,66.5131,66.5846,26600.0
2005-03-18 15:30:00,83.8,83.81,83.73,83.74,27300.0,66.5846,66.5925,66.529,66.5369,27300.0
2005-03-18 15:35:00,83.74,83.75,83.68,83.7,20700.0,66.5369,66.5449,66.4893,66.5051,20700.0
2005-03-18 15:40:00,83.71,83.71,83.7,83.71,12200.0,66.5131,66.5131,66.5051,66.5131,12200.0
2005-03-18 15:45:00,83.7,83.74,83.7,83.72,16200.0,66.5051,66.5369,66.5051,66.521,16200.0
2005-03-18 15:50:00,83.72,83.75,83.7,83.72,32800.0,66.521,66.5449,66.5051,66.521,32800.0
2005-03-18 15:55:00,83.73,83.8,83.71,83.8,137900.0,66.529,66.5846,66.5131,66.5846,137900.0
2005-03-21 09:30:00,83.71,83.72,83.51,83.51,8300.0,66.5131,66.521,66.3542,66.3542,8300.0
2005-03-21 09:35:00,83.55,83.6,83.53,83.53,7500.0,66.386,66.4257,66.3701,66.3701,7500.0
2005-03-21 09:40:00,83.5,83.53,83.45,83.45,4400.0,66.3462,66.3701,66.3065,66.3065,4400.0
2005-03-21 09:45:00,83.45,83.45,83.43,83.45,1800.0,66.3065,66.3065,66.2906,66.3065,1800.0
2005-03-21 09:50:00,83.42,83.43,83.4,83.4,5300.0,66.2827,66.2906,66.2668,66.2668,5300.0
2005-03-21 09:55:00,83.4,83.4,83.16,83.24,4200.0,66.2668,66.2668,66.0761,66.1396,4200.0
2005-03-21 10:00:00,83.24,83.25,82.85,83.03,11200.0,66.1396,66.1476,65.8298,65.9728,11200.0
2005-03-21 10:05:00,83.12,83.23,83.03,83.23,7700.0,66.0443,66.1317,65.9728,66.1317,7700.0
2005-03-21 10:10:00,83.23,83.27,83.23,83.25,7700.0,66.1317,66.1635,66.1317,66.1476,7700.0
2005-03-21 10:15:00,83.28,83.35,83.15,83.15,8200.0,66.1714,66.227,66.0681,66.0681,8200.0
2005-03-21 10:20:00,83.16,83.35,83.15,83.29,15400.0,66.0761,66.227,66.0681,66.1794,15400.0
2005-03-21 10:25:00,83.29,83.29,83.26,83.27,5900.0,66.1794,66.1794,66.1555,66.1635,5900.0
2005-03-21 10:30:00,83.27,83.29,83.01,83.01,9100.0,66.1635,66.1794,65.9569,65.9569,9100.0
2005-03-21 10:35:00,83.02,83.16,82.99,83.16,28200.0,65.9648,66.0761,65.941,66.0761,28200.0
2005-03-21 10:40:00,83.1,83.3,83.1,83.23,5200.0,66.0284,66.1873,66.0284,66.1317,5200.0
2005-03-21 10:45:00,83.24,83.24,83.16,83.16,4600.0,66.1396,66.1396,66.0761,66.0761,4600.0
2005-03-21 10:50:00,83.15,83.17,83.09,83.09,4800.0,66.0681,66.084,66.0205,66.0205,4800.0
2005-03-21 10:55:00,83.09,83.22,83.09,83.22,4800.0,66.0205,66.1238,66.0205,66.1238,4800.0
2005-03-21 11:00:00,83.22,83.24,83.19,83.2,2700.0,66.1238,66.1396,66.0999,66.1079,2700.0
2005-03-21 11:05:00,83.2,83.2,83.03,83.16,5900.0,66.1079,66.1079,65.9728,66.0761,5900.0
2005-03-21 11:10:00,83.15,83.15,82.97,82.99,13600.0,66.0681,66.0681,65.9251,65.941,13600.0
2005-03-21 11:15:00,83.0,83.0,82.97,82.98,4600.0,65.9489,65.9489,65.9251,65.9331,4600.0
2005-03-21 11:20:00,82.99,83.07,82.99,83.07,9300.0,65.941,66.0046,65.941,66.0046,9300.0
2005-03-21 11:25:00,83.07,83.08,83.05,83.05,1000.0,66.0046,66.0125,65.9887,65.9887,1000.0
2005-03-21 11:30:00,83.05,83.08,83.03,83.08,900.0,65.9887,66.0125,65.9728,66.0125,900.0
2005-03-21 11:35:00,83.08,83.1,83.07,83.1,6000.0,66.0125,66.0284,66.0046,66.0284,6000.0
2005-03-21 11:40:00,83.09,83.1,83.07,83.07,14800.0,66.0205,66.0284,66.0046,66.0046,14800.0
2005-03-21 11:45:00,83.07,83.1,83.07,83.1,3800.0,66.0046,66.0284,66.0046,66.0284,3800.0
2005-03-21 11:50:00,83.09,83.1,83.08,83.08,5600.0,66.0205,66.0284,66.0125,66.0125,5600.0
2005-03-21 11:55:00,83.08,83.08,83.07,83.07,900.0,66.0125,66.0125,66.0046,66.0046,900.0
2005-03-21 12:00:00,83.09,83.1,83.08,83.09,13600.0,66.0205,66.0284,66.0125,66.0205,13600.0
2005-03-21 12:05:00,83.1,83.1,83.06,83.1,8200.0,66.0284,66.0284,65.9966,66.0284,8200.0
2005-03-21 12:10:00,83.1,83.1,83.06,83.07,14400.0,66.0284,66.0284,65.9966,66.0046,14400.0
2005-03-21 12:15:00,83.07,83.1,83.06,83.1,10400.0,66.0046,66.0284,65.9966,66.0284,10400.0
2005-03-21 12:20:00,83.1,83.18,83.09,83.18,22800.0,66.0284,66.092,66.0205,66.092,22800.0
2005-03-21 12:25:00,83.19,83.19,83.18,83.18,600.0,66.0999,66.0999,66.092,66.092,600.0
2005-03-21 12:30:00,83.14,83.14,83.08,83.08,2100.0,66.0602,66.0602,66.0125,66.0125,2100.0
2005-03-21 12:35:00,83.07,83.11,83.07,83.1,1400.0,66.0046,66.0363,66.0046,66.0284,1400.0
2005-03-21 12:40:00,83.1,83.1,83.07,83.09,3500.0,66.0284,66.0284,66.0046,66.0205,3500.0
2005-03-21 12:45:00,83.1,83.2,83.1,83.19,6000.0,66.0284,66.1079,66.0284,66.0999,6000.0
2005-03-21 12:50:00,83.19,83.19,83.05,83.05,2400.0,66.0999,66.0999,65.9887,65.9887,2400.0
2005-03-21 12:55:00,83.05,83.06,83.02,83.02,5300.0,65.9887,65.9966,65.9648,65.9648,5300.0
2005-03-21 13:00:00,83.02,83.03,83.0,83.01,16100.0,65.9648,65.9728,65.9489,65.9569,16100.0
2005-03-21 13:05:00,83.01,83.03,83.01,83.03,11100.0,65.9569,65.9728,65.9569,65.9728,11100.0
2005-03-21 13:10:00,83.02,83.08,83.02,83.04,4400.0,65.9648,66.0125,65.9648,65.9807,4400.0
2005-03-21 13:15:00,83.04,83.04,82.96,82.97,14800.0,65.9807,65.9807,65.9172,65.9251,14800.0
2005-03-21 13:20:00,82.98,83.01,82.98,83.0,3300.0,65.9331,65.9569,65.9331,65.9489,3300.0
2005-03-21 13:25:00,82.99,83.02,82.97,83.02,5000.0,65.941,65.9648,65.9251,65.9648,5000.0
2005-03-21 13:30:00,83.0,83.02,82.99,83.02,3100.0,65.9489,65.9648,65.941,65.9648,3100.0
2005-03-21 13:35:00,83.02,83.02,82.99,83.0,4500.0,65.9648,65.9648,65.941,65.9489,4500.0
2005-03-21 13:40:00,82.99,83.04,82.99,83.04,5200.0,65.941,65.9807,65.941,65.9807,5200.0
2005-03-21 13:45:00,83.03,83.06,83.03,83.06,5600.0,65.9728,65.9966,65.9728,65.9966,5600.0
2005-03-21 13:50:00,83.06,83.08,83.06,83.07,8100.0,65.9966,66.0125,65.9966,66.0046,8100.0
2005-03-21 13:55:00,83.08,83.08,83.04,83.04,2500.0,66.0125,66.0125,65.9807,65.9807,2500.0
2005-03-21 14:00:00,83.03,83.03,83.02,83.02,1200.0,65.9728,65.9728,65.9648,65.9648,1200.0
2005-03-21 14:05:00,82.98,83.01,82.98,82.98,3000.0,65.9331,65.9569,65.9331,65.9331,3000.0
2005-03-21 14:10:00,82.96,83.0,82.96,82.98,7200.0,65.9172,65.9489,65.9172,65.9331,7200.0
2005-03-21 14:15:00,82.98,83.0,82.97,82.99,7600.0,65.9331,65.9489,65.9251,65.941,7600.0
2005-03-21 14:20:00,82.97,82.99,82.95,82.95,3100.0,65.9251,65.941,65.9092,65.9092,3100.0
2005-03-21 14:25:00,82.97,83.0,82.97,82.97,7900.0,65.9251,65.9489,65.9251,65.9251,7900.0
2005-03-21 14:30:00,82.97,83.07,82.97,83.04,4100.0,65.9251,66.0046,65.9251,65.9807,4100.0
2005-03-21 14:35:00,83.03,83.08,83.03,83.07,7000.0,65.9728,66.0125,65.9728,66.0046,7000.0
2005-03-21 14:40:00,83.05,83.06,82.99,83.0,4700.0,65.9887,65.9966,65.941,65.9489,4700.0
2005-03-21 14:45:00,83.0,83.0,82.95,82.95,4500.0,65.9489,65.9489,65.9092,65.9092,4500.0
2005-03-21 14:50:00,82.94,82.94,82.9,82.9,5300.0,65.9013,65.9013,65.8695,65.8695,5300.0
2005-03-21 14:55:00,82.9,82.91,82.9,82.91,4000.0,65.8695,65.8774,65.8695,65.8774,4000.0
2005-03-21 15:00:00,82.91,82.94,82.89,82.94,31300.0,65.8774,65.9013,65.8615,65.9013,31300.0
2005-03-21 15:05:00,82.94,82.99,82.94,82.99,4300.0,65.9013,65.941,65.9013,65.941,4300.0
2005-03-21 15:10:00,82.99,83.0,82.98,82.99,8200.0,65.941,65.9489,65.9331,65.941,8200.0
2005-03-21 15:15:00,82.99,83.0,82.99,82.99,2600.0,65.941,65.9489,65.941,65.941,2600.0
2005-03-21 15:20:00,82.99,83.05,82.99,83.04,24100.0,65.941,65.9887,65.941,65.9807,24100.0
2005-03-21 15:25:00,83.04,83.04,82.98,82.98,11800.0,65.9807,65.9807,65.9331,65.9331,11800.0
2005-03-21 15:30:00,82.98,83.01,82.97,83.0,10000.0,65.9331,65.9569,65.9251,65.9489,10000.0
2005-03-21 15:35:00,83.01,83.01,82.98,83.0,14800.0,65.9569,65.9569,65.9331,65.9489,14800.0
2005-03-21 15:40:00,82.99,83.0,82.96,82.96,7300.0,65.941,65.9489,65.9172,65.9172,7300.0
2005-03-21 15:45:00,82.96,82.99,82.96,82.99,10800.0,65.9172,65.941,65.9172,65.941,10800.0
2005-03-21 15:50:00,82.98,82.99,82.98,82.98,10000.0,65.9331,65.941,65.9331,65.9331,10000.0
2005-03-21 15:55:00,82.99,82.99,82.97,82.98,11700.0,65.941,65.941,65.9251,65.9331,11700.0
2005-03-22 09:30:00,82.7,82.78,82.67,82.67,10800.0,65.7106,65.7741,65.6867,65.6867,10800.0
2005-03-22 09:35:00,82.82,83.0,82.8,82.97,4700.0,65.8059,65.9489,65.79,65.9251,4700.0
2005-03-22 09:40:00,82.98,82.98,82.8,82.84,3300.0,65.9331,65.9331,65.79,65.8218,3300.0
2005-03-22 09:45:00,82.83,82.83,82.68,82.75,25400.0,65.8139,65.8139,65.6947,65.7503,25400.0
2005-03-22 09:50:00,82.67,82.78,82.58,82.78,30200.0,65.6867,65.7741,65.6152,65.7741,30200.0
2005-03-22 09:55:00,82.78,82.96,82.78,82.96,2800.0,65.7741,65.9172,65.7741,65.9172,2800.0
2005-03-22 10:00:00,82.93,82.94,82.84,82.84,14300.0,65.8933,65.9013,65.8218,65.8218,14300.0
2005-03-22 10:05:00,82.76,82.81,82.76,82.77,3500.0,65.7583,65.798,65.7583,65.7662,3500.0
2005-03-22 10:10:00,82.77,82.85,82.77,82.83,4100.0,65.7662,65.8298,65.7662,65.8139,4100.0
2005-03-22 10:15:00,82.84,82.85,82.82,82.82,2000.0,65.8218,65.8298,65.8059,65.8059,2000.0
2005-03-22 10:20:00,82.83,82.9,82.83,82.9,26200.0,65.8139,65.8695,65.8139,65.8695,26200.0
2005-03-22 10:25:00,82.91,82.94,82.81,82.82,5200.0,65.8774,65.9013,65.798,65.8059,5200.0
2005-03-22 10:30:00,82.82,82.9,82.82,82.83,4200.0,65.8059,65.8695,65.8059,65.8139,4200.0
2005-03-22 10:35:00,82.82,82.85,82.8,82.82,3500.0,65.8059,65.8298,65.79,65.8059,3500.0
2005-03-22 10:40:00,82.84,82.84,82.8,82.81,800.0,65.8218,65.8218,65.79,65.798,800.0
2005-03-22 10:45:00,82.81,82.87,82.79,82.86,6500.0,65.798,65.8457,65.7821,65.8377,6500.0
2005-03-22 10:50:00,82.86,82.86,82.74,82.74,41700.0,65.8377,65.8377,65.7424,65.7424,41700.0
2005-03-22 10:55:00,82.75,82.77,82.74,82.77,3500.0,65.7503,65.7662,65.7424,65.7662,3500.0
2005-03-22 11:00:00,82.76,82.77,82.75,82.75,21600.0,65.7583,65.7662,65.7503,65.7503,21600.0
2005-03-22 11:05:00,82.74,82.8,82.74,82.79,8500.0,65.7424,65.79,65.7424,65.7821,8500.0
2005-03-22 11:10:00,82.79,82.8,82.79,82.8,3700.0,65.7821,65.79,65.7821,65.79,3700.0
2005-03-22 11:15:00,82.8,82.82,82.78,82.8,51400.0,65.79,65.8059,65.7741,65.79,51400.0
2005-03-22 11:20:00,82.78,82.78,82.75,82.75,3000.0,65.7741,65.7741,65.7503,65.7503,3000.0
2005-03-22 11:25:00,82.74,82.75,82.64,82.64,3500.0,65.7424,65.7503,65.6629,65.6629,3500.0
2005-03-22 11:30:00,82.64,82.69,82.63,82.63,5500.0,65.6629,65.7026,65.655,65.655,5500.0
2005-03-22 11:35:00,82.62,82.62,82.6,82.6,2400.0,65.647,65.647,65.6311,65.6311,2400.0
2005-03-22 11:40:00,82.61,82.61,82.53,82.56,11800.0,65.6391,65.6391,65.5755,65.5993,11800.0
2005-03-22 11:45:00,82.55,82.55,82.48,82.48,2700.0,65.5914,65.5914,65.5358,65.5358,2700.0
2005-03-22 11:50:00,82.49,82.56,82.49,82.55,7000.0,65.5437,65.5993,65.5437,65.5914,7000.0
2005-03-22 11:55:00,82.53,82.58,82.46,82.56,8800.0,65.5755,65.6152,65.5199,65.5993,8800.0
2005-03-22 12:00:00,82.54,82.56,82.53,82.55,15700.0,65.5834,65.5993,65.5755,65.5914,15700.0
2005-03-22 12:05:00,82.56,82.56,82.56,82.56,600.0,65.5993,65.5993,65.5993,65.5993,600.0
2005-03-22 12:10:00,82.56,82.59,82.55,82.56,6800.0,65.5993,65.6232,65.5914,65.5993,6800.0
2005-03-22 12:15:00,82.56,82.56,82.51,82.52,4700.0,65.5993,65.5993,65.5596,65.5676,4700.0
2005-03-22 12:20:00,82.5,82.54,82.5,82.54,4900.0,65.5517,65.5834,65.5517,65.5834,4900.0
2005-03-22 12:25:00,82.54,82.59,82.53,82.59,17200.0,65.5834,65.6232,65.5755,65.6232,17200.0
2005-03-22 12:30:00,82.59,82.64,82.57,82.57,2800.0,65.6232,65.6629,65.6073,65.6073,2800.0
2005-03-22 12:35:00,82.56,82.61,82.55,82.55,19000.0,65.5993,65.6391,65.5914,65.5914,19000.0
2005-03-22 12:40:00,82.54,82.54,82.52,82.52,700.0,65.5834,65.5834,65.5676,65.5676,700.0
2005-03-22 12:45:00,82.52,82.55,82.52,82.54,12900.0,65.5676,65.5914,65.5676,65.5834,12900.0
2005-03-22 12:50:00,82.54,82.54,82.5,82.5,2900.0,65.5834,65.5834,65.5517,65.5517,2900.0
2005-03-22 12:55:00,82.47,82.47,82.43,82.45,1800.0,65.5278,65.5278,65.496,65.5119,1800.0
2005-03-22 13:00:00,82.43,82.43,82.41,82.41,1800.0,65.496,65.496,65.4802,65.4802,1800.0
2005-03-22 13:05:00,82.4,82.42,82.4,82.41,6400.0,65.4722,65.4881,65.4722,65.4802,6400.0
2005-03-22 13:10:00,82.41,82.46,82.41,82.46,7000.0,65.4802,65.5199,65.4802,65.5199,7000.0
2005-03-22 13:15:00,82.46,82.46,82.4,82.4,5600.0,65.5199,65.5199,65.4722,65.4722,5600.0
2005-03-22 13:20:00,82.41,82.51,82.41,82.5,7700.0,65.4802,65.5596,65.4802,65.5517,7700.0
2005-03-22 13:25:00,82.5,82.55,82.5,82.54,3400.0,65.5517,65.5914,65.5517,65.5834,3400.0
2005-03-22 13:30:00,82.54,82.6,82.53,82.6,3500.0,65.5834,65.6311,65.5755,65.6311,3500.0
2005-03-22 13:35:00,82.6,82.63,82.58,82.63,2800.0,65.6311,65.655,65.6152,65.655,2800.0
2005-03-22 13:40:00,82.62,82.64,82.51,82.64,13200.0,65.647,65.6629,65.5596,65.6629,13200.0
2005-03-22 13:45:00,82.65,82.8,82.63,82.8,15900.0,65.6708,65.79,65.655,65.79,15900.0
2005-03-22 13:50:00,82.8,82.94,82.8,82.93,8300.0,65.79,65.9013,65.79,65.8933,8300.0
2005-03-22 13:55:00,82.92,82.97,82.89,82.97,3000.0,65.8854,65.9251,65.8615,65.9251,3000.0
2005-03-22 14:00:00,82.95,82.98,82.92,82.94,2600.0,65.9092,65.9331,65.8854,65.9013,2600.0
2005-03-22 14:05:00,82.98,82.99,82.96,82.99,2900.0,65.9331,65.941,65.9172,65.941,2900.0
2005-03-22 14:10:00,82.99,83.0,82.96,82.96,2300.0,65.941,65.9489,65.9172,65.9172,2300.0
2005-03-22 14:15:00,82.97,83.0,82.94,82.98,5200.0,65.9251,65.9489,65.9013,65.9331,5200.0
2005-03-22 14:20:00,82.94,82.94,82.63,82.7,13800.0,65.9013,65.9013,65.655,65.7106,13800.0
2005-03-22 14:25:00,82.6,82.79,82.6,82.7,10100.0,65.6311,65.7821,65.6311,65.7106,10100.0
2005-03-22 14:30:00,82.71,82.79,82.69,82.78,9500.0,65.7185,65.7821,65.7026,65.7741,9500.0
2005-03-22 14:35:00,82.76,82.77,82.62,82.62,18600.0,65.7583,65.7662,65.647,65.647,18600.0
2005-03-22 14:40:00,82.61,82.61,82.46,82.5,20000.0,65.6391,65.6391,65.5199,65.5517,20000.0
2005-03-22 14:45:00,82.45,82.53,81.71,82.5,47100.0,65.5119,65.5755,64.924,65.5517,47100.0
2005-03-22 14:50:00,82.46,82.75,82.46,82.57,11200.0,65.5199,65.7503,65.5199,65.6073,11200.0
2005-03-22 14:55:00,82.57,82.86,82.57,82.79,12800.0,65.6073,65.8377,65.6073,65.7821,12800.0
2005-03-22 15:00:00,82.79,82.81,82.66,82.7,5700.0,65.7821,65.798,65.6788,65.7106,5700.0
2005-03-22 15:05:00,82.7,82.7,82.61,82.62,3200.0,65.7106,65.7106,65.6391,65.647,3200.0
2005-03-22 15:10:00,82.64,82.64,82.48,82.48,4800.0,65.6629,65.6629,65.5358,65.5358,4800.0
2005-03-22 15:15:00,82.47,82.51,82.4,82.47,9600.0,65.5278,65.5596,65.4722,65.5278,9600.0
2005-03-22 15:20:00,82.47,82.58,82.47,82.56,13700.0,65.5278,65.6152,65.5278,65.5993,13700.0
2005-03-22 15:25:00,82.56,82.56,82.48,82.5,11100.0,65.5993,65.5993,65.5358,65.5517,11100.0
2005-03-22 15:30:00,82.5,82.52,82.32,82.36,7400.0,65.5517,65.5676,65.4086,65.4404,7400.0
2005-03-22 15:35:00,82.38,82.45,82.37,82.45,4600.0,65.4563,65.5119,65.4484,65.5119,4600.0
2005-03-22 15:40:00,82.43,82.44,82.28,82.3,7200.0,65.496,65.504,65.3769,65.3928,7200.0
2005-03-22 15:45:00,82.26,82.26,82.18,82.21,10800.0,65.361,65.361,65.2974,65.3212,10800.0
2005-03-22 15:50:00,82.2,82.28,82.2,82.24,13200.0,65.3133,65.3769,65.3133,65.3451,13200.0
2005-03-22 15:55:00,82.23,82.24,82.07,82.07,56400.0,65.3371,65.3451,65.21,65.21,56400.0
2005-03-23 09:30:00,82.07,82.08,81.69,81.69,11300.0,65.21,65.2179,64.9081,64.9081,11300.0
2005-03-23 09:35:00,81.68,81.68,81.32,81.37,13700.0,64.9001,64.9001,64.6141,64.6538,13700.0
2005-03-23 09:40:00,81.37,81.8,81.36,81.8,16900.0,64.6538,64.9955,64.6459,64.9955,16900.0
2005-03-23 09:45:00,81.75,81.75,81.47,81.49,13000.0,64.9557,64.9557,64.7333,64.7492,13000.0
2005-03-23 09:50:00,81.48,81.49,81.28,81.29,14700.0,64.7412,64.7492,64.5823,64.5902,14700.0
2005-03-23 09:55:00,81.29,81.48,81.26,81.48,15000.0,64.5902,64.7412,64.5664,64.7412,15000.0
2005-03-23 10:00:00,81.42,81.42,81.38,81.38,31200.0,64.6935,64.6935,64.6618,64.6618,31200.0
2005-03-23 10:05:00,81.4,81.42,81.4,81.42,8300.0,64.6776,64.6935,64.6776,64.6935,8300.0
2005-03-23 10:10:00,81.42,81.47,81.31,81.42,52100.0,64.6935,64.7333,64.6061,64.6935,52100.0
2005-03-23 10:15:00,81.39,81.46,81.27,81.28,11900.0,64.6697,64.7253,64.5743,64.5823,11900.0
2005-03-23 10:20:00,81.28,81.4,81.28,81.34,8800.0,64.5823,64.6776,64.5823,64.63,8800.0
2005-03-23 10:25:00,81.32,81.33,81.32,81.33,3500.0,64.6141,64.622,64.6141,64.622,3500.0
2005-03-23 10:30:00,81.37,81.46,81.23,81.32,11800.0,64.6538,64.7253,64.5426,64.6141,11800.0
2005-03-23 10:35:00,81.35,81.41,81.34,81.38,3800.0,64.6379,64.6856,64.63,64.6618,3800.0
2005-03-23 10:40:00,81.34,81.49,81.34,81.49,18700.0,64.63,64.7492,64.63,64.7492,18700.0
2005-03-23 10:45:00,81.49,81.49,81.3,81.32,7600.0,64.7492,64.7492,64.5982,64.6141,7600.0
2005-03-23 10:50:00,81.32,81.4,81.25,81.4,7500.0,64.6141,64.6776,64.5585,64.6776,7500.0
2005-03-23 10:55:00,81.4,81.5,81.39,81.49,15500.0,64.6776,64.7571,64.6697,64.7492,15500.0
2005-03-23 11:00:00,81.46,81.46,81.26,81.3,11300.0,64.7253,64.7253,64.5664,64.5982,11300.0
2005-03-23 11:05:00,81.31,81.38,81.27,81.37,9700.0,64.6061,64.6618,64.5743,64.6538,9700.0
2005-03-23 11:10:00,81.37,81.62,81.37,81.41,16800.0,64.6538,64.8524,64.6538,64.6856,16800.0
2005-03-23 11:15:00,81.41,81.46,81.39,81.46,8100.0,64.6856,64.7253,64.6697,64.7253,8100.0
2005-03-23 11:20:00,81.46,81.47,81.45,81.47,8500.0,64.7253,64.7333,64.7174,64.7333,8500.0
2005-03-23 11:25:00,81.49,81.49,81.47,81.49,4900.0,64.7492,64.7492,64.7333,64.7492,4900.0
2005-03-23 11:30:00,81.47,81.47,81.37,81.37,1600.0,64.7333,64.7333,64.6538,64.6538,1600.0
2005-03-23 11:35:00,81.34,81.39,81.34,81.37,3600.0,64.63,64.6697,64.63,64.6538,3600.0
2005-03-23 11:40:00,81.34,81.38,81.34,81.37,2200.0,64.63,64.6618,64.63,64.6538,2200.0
2005-03-23 11:45:00,81.4,81.4,81.38,81.38,6000.0,64.6776,64.6776,64.6618,64.6618,6000.0
2005-03-23 11:50:00,81.38,81.39,81.29,81.29,8300.0,64.6618,64.6697,64.5902,64.5902,8300.0
2005-03-23 11:55:00,81.29,81.29,81.21,81.21,13600.0,64.5902,64.5902,64.5267,64.5267,13600.0
2005-03-23 12:00:00,81.22,81.28,81.22,81.22,9200.0,64.5346,64.5823,64.5346,64.5346,9200.0
2005-03-23 12:05:00,81.23,81.23,81.19,81.2,16700.0,64.5426,64.5426,64.5108,64.5187,16700.0
2005-03-23 12:10:00,81.21,81.3,81.21,81.28,11500.0,64.5267,64.5982,64.5267,64.5823,11500.0
2005-03-23 12:15:00,81.28,81.29,81.26,81.26,2300.0,64.5823,64.5902,64.5664,64.5664,2300.0
2005-03-23 12:20:00,81.26,81.26,81.24,81.25,4600.0,64.5664,64.5664,64.5505,64.5585,4600.0
2005-03-23 12:25:00,81.25,81.27,81.25,81.26,6300.0,64.5585,64.5743,64.5585,64.5664,6300.0
2005-03-23 12:30:00,81.26,81.27,81.16,81.16,6500.0,64.5664,64.5743,64.4869,64.4869,6500.0
2005-03-23 12:35:00,81.17,81.21,81.16,81.21,10000.0,64.4949,64.5267,64.4869,64.5267,10000.0
2005-03-23 12:40:00,81.2,81.22,81.13,81.13,13700.0,64.5187,64.5346,64.4631,64.4631,13700.0
2005-03-23 12:45:00,81.12,81.16,81.12,81.13,4100.0,64.4552,64.4869,64.4552,64.4631,4100.0
2005-03-23 12:50:00,81.15,81.18,81.15,81.18,4100.0,64.479,64.5028,64.479,64.5028,4100.0
2005-03-23 12:55:00,81.18,81.18,81.15,81.16,2900.0,64.5028,64.5028,64.479,64.4869,2900.0
2005-03-23 13:00:00,81.16,81.21,81.16,81.2,5400.0,64.4869,64.5267,64.4869,64.5187,5400.0
2005-03-23 13:05:00,81.2,81.23,81.17,81.23,12000.0,64.5187,64.5426,64.4949,64.5426,12000.0
2005-03-23 13:10:00,81.19,81.19,81.05,81.16,9200.0,64.5108,64.5108,64.3995,64.4869,9200.0
2005-03-23 13:15:00,81.14,81.15,81.11,81.11,19000.0,64.4711,64.479,64.4472,64.4472,19000.0
2005-03-23 13:20:00,81.13,81.13,81.05,81.05,7800.0,64.4631,64.4631,64.3995,64.3995,7800.0
2005-03-23 13:25:00,81.03,81.05,81.0,81.01,17900.0,64.3837,64.3995,64.3598,64.3678,17900.0
2005-03-23 13:30:00,81.01,81.07,81.01,81.05,35300.0,64.3678,64.4154,64.3678,64.3995,35300.0
2005-03-23 13:35:00,81.05,81.24,81.05,81.22,8200.0,64.3995,64.5505,64.3995,64.5346,8200.0
2005-03-23 13:40:00,81.22,81.25,81.17,81.17,7700.0,64.5346,64.5585,64.4949,64.4949,7700.0
2005-03-23 13:45:00,81.2,81.22,81.16,81.17,14200.0,64.5187,64.5346,64.4869,64.4949,14200.0
2005-03-23 13:50:00,81.17,81.18,81.16,81.16,8400.0,64.4949,64.5028,64.4869,64.4869,8400.0
2005-03-23 13:55:00,81.16,81.16,81.12,81.12,5700.0,64.4869,64.4869,64.4552,64.4552,5700.0
2005-03-23 14:00:00,81.12,81.13,81.09,81.09,22400.0,64.4552,64.4631,64.4313,64.4313,22400.0
2005-03-23 14:05:00,81.06,81.12,81.04,81.12,20900.0,64.4075,64.4552,64.3916,64.4552,20900.0
2005-03-23 14:10:00,81.12,81.19,81.04,81.05,9900.0,64.4552,64.5108,64.3916,64.3995,9900.0
2005-03-23 14:15:00,81.05,81.05,80.99,81.01,12400.0,64.3995,64.3995,64.3519,64.3678,12400.0
2005-03-23 14:20:00,81.01,81.03,80.99,81.0,10600.0,64.3678,64.3837,64.3519,64.3598,10600.0
2005-03-23 14:25:00,81.0,81.0,80.93,80.94,12800.0,64.3598,64.3598,64.3042,64.3121,12800.0
2005-03-23 14:30:00,80.93,80.95,80.93,80.94,17600.0,64.3042,64.3201,64.3042,64.3121,17600.0
2005-03-23 14:35:00,80.94,80.94,80.82,80.82,3600.0,64.3121,64.3121,64.2168,64.2168,3600.0
2005-03-23 14:40:00,80.81,80.82,80.78,80.78,7100.0,64.2088,64.2168,64.185,64.185,7100.0
2005-03-23 14:45:00,80.78,80.78,80.73,80.73,9500.0,64.185,64.185,64.1453,64.1453,9500.0
2005-03-23 14:50:00,80.73,80.73,80.69,80.69,12000.0,64.1453,64.1453,64.1135,64.1135,12000.0
2005-03-23 14:55:00,80.7,80.75,80.69,80.75,23600.0,64.1214,64.1612,64.1135,64.1612,23600.0
2005-03-23 15:00:00,80.75,80.81,80.75,80.81,7800.0,64.1612,64.2088,64.1612,64.2088,7800.0
2005-03-23 15:05:00,80.81,80.83,80.8,80.82,14400.0,64.2088,64.2247,64.2009,64.2168,14400.0
2005-03-23 15:10:00,80.81,80.88,80.81,80.88,13700.0,64.2088,64.2645,64.2088,64.2645,13700.0
2005-03-23 15:15:00,80.88,80.88,80.83,80.83,22000.0,64.2645,64.2645,64.2247,64.2247,22000.0
2005-03-23 15:20:00,80.84,80.84,80.79,80.79,10800.0,64.2327,64.2327,64.193,64.193,10800.0
2005-03-23 15:25:00,80.74,80.9,80.73,80.87,14600.0,64.1532,64.2804,64.1453,64.2565,14600.0
2005-03-23 15:30:00,80.85,81.11,80.85,81.1,14400.0,64.2406,64.4472,64.2406,64.4393,14400.0
2005-03-23 15:35:00,81.11,81.13,81.07,81.07,11100.0,64.4472,64.4631,64.4154,64.4154,11100.0
2005-03-23 15:40:00,81.08,81.08,81.03,81.03,9000.0,64.4234,64.4234,64.3837,64.3837,9000.0
2005-03-23 15:45:00,81.03,81.03,80.97,80.99,17300.0,64.3837,64.3837,64.336,64.3519,17300.0
2005-03-23 15:50:00,81.0,81.04,80.99,81.01,15200.0,64.3598,64.3916,64.3519,64.3678,15200.0
2005-03-23 15:55:00,81.01,81.01,80.95,80.95,25200.0,64.3678,64.3678,64.3201,64.3201,25200.0
2005-03-24 09:30:00,81.0,81.14,80.99,81.14,15100.0,64.3598,64.4711,64.3519,64.4711,15100.0
2005-03-24 09:35:00,81.1,81.2,81.09,81.17,2500.0,64.4393,64.5187,64.4313,64.4949,2500.0
2005-03-24 09:40:00,81.11,81.35,81.11,81.35,9700.0,64.4472,64.6379,64.4472,64.6379,9700.0
2005-03-24 09:45:00,81.31,81.31,81.14,81.2,10600.0,64.6061,64.6061,64.4711,64.5187,10600.0
2005-03-24 09:50:00,81.14,81.16,81.13,81.13,3500.0,64.4711,64.4869,64.4631,64.4631,3500.0
2005-03-24 09:55:00,81.23,81.5,81.23,81.45,4400.0,64.5426,64.7571,64.5426,64.7174,4400.0
2005-03-24 10:00:00,81.45,81.53,81.36,81.37,4500.0,64.7174,64.7809,64.6459,64.6538,4500.0
2005-03-24 10:05:00,81.33,81.44,81.33,81.41,2500.0,64.622,64.7094,64.622,64.6856,2500.0
2005-03-24 10:10:00,81.42,81.49,81.42,81.44,2500.0,64.6935,64.7492,64.6935,64.7094,2500.0
2005-03-24 10:15:00,81.39,81.46,81.36,81.36,4700.0,64.6697,64.7253,64.6459,64.6459,4700.0
2005-03-24 10:20:00,81.35,81.38,81.3,81.3,3700.0,64.6379,64.6618,64.5982,64.5982,3700.0
2005-03-24 10:25:00,81.27,81.28,81.17,81.26,4800.0,64.5743,64.5823,64.4949,64.5664,4800.0
2005-03-24 10:30:00,81.28,81.48,81.28,81.4,6800.0,64.5823,64.7412,64.5823,64.6776,6800.0
2005-03-24 10:35:00,81.42,81.44,81.37,81.4,1800.0,64.6935,64.7094,64.6538,64.6776,1800.0
2005-03-24 10:40:00,81.41,81.48,81.4,81.48,2700.0,64.6856,64.7412,64.6776,64.7412,2700.0
2005-03-24 10:45:00,81.45,81.48,81.36,81.36,3800.0,64.7174,64.7412,64.6459,64.6459,3800.0
2005-03-24 10:50:00,81.41,81.43,81.36,81.43,3100.0,64.6856,64.7015,64.6459,64.7015,3100.0
2005-03-24 10:55:00,81.42,81.42,81.2,81.2,6300.0,64.6935,64.6935,64.5187,64.5187,6300.0
2005-03-24 11:00:00,81.21,81.22,81.1,81.1,4800.0,64.5267,64.5346,64.4393,64.4393,4800.0
2005-03-24 11:05:00,81.11,81.11,81.06,81.07,3600.0,64.4472,64.4472,64.4075,64.4154,3600.0
2005-03-24 11:10:00,81.06,81.09,80.99,80.99,11800.0,64.4075,64.4313,64.3519,64.3519,11800.0
2005-03-24 11:15:00,80.99,81.1,80.97,80.97,11900.0,64.3519,64.4393,64.336,64.336,11900.0
2005-03-24 11:20:00,80.97,81.06,80.97,81.0,3100.0,64.336,64.4075,64.336,64.3598,3100.0
2005-03-24 11:25:00,80.99,81.11,80.98,81.04,3300.0,64.3519,64.4472,64.3439,64.3916,3300.0
2005-03-24 11:30:00,81.04,81.09,81.0,81.08,13800.0,64.3916,64.4313,64.3598,64.4234,13800.0
2005-03-24 11:35:00,81.14,81.15,81.12,81.13,2900.0,64.4711,64.479,64.4552,64.4631,2900.0
2005-03-24 11:40:00,81.12,81.19,81.12,81.16,3600.0,64.4552,64.5108,64.4552,64.4869,3600.0
2005-03-24 11:45:00,81.16,81.2,81.12,81.16,2800.0,64.4869,64.5187,64.4552,64.4869,2800.0
2005-03-24 11:50:00,81.16,81.25,81.16,81.2,3000.0,64.4869,64.5585,64.4869,64.5187,3000.0
2005-03-24 11:55:00,81.19,81.19,81.15,81.16,2200.0,64.5108,64.5108,64.479,64.4869,2200.0
2005-03-24 12:00:00,81.15,81.34,81.15,81.34,6400.0,64.479,64.63,64.479,64.63,6400.0
2005-03-24 12:05:00,81.37,81.41,81.32,81.4,3300.0,64.6538,64.6856,64.6141,64.6776,3300.0
2005-03-24 12:10:00,81.38,81.5,81.38,81.5,10300.0,64.6618,64.7571,64.6618,64.7571,10300.0
2005-03-24 12:15:00,81.51,81.62,81.51,81.61,7600.0,64.765,64.8524,64.765,64.8445,7600.0
2005-03-24 12:20:00,81.57,81.7,81.57,81.69,7400.0,64.8127,64.916,64.8127,64.9081,7400.0
2005-03-24 12:25:00,81.7,81.8,81.68,81.74,8800.0,64.916,64.9955,64.9001,64.9478,8800.0
2005-03-24 12:30:00,81.68,81.74,81.67,81.74,2500.0,64.9001,64.9478,64.8922,64.9478,2500.0
2005-03-24 12:35:00,81.74,81.83,81.74,81.83,2000.0,64.9478,65.0193,64.9478,65.0193,2000.0
2005-03-24 12:40:00,81.83,81.85,81.79,81.8,1500.0,65.0193,65.0352,64.9875,64.9955,1500.0
2005-03-24 12:45:00,81.8,81.8,81.63,81.66,3100.0,64.9955,64.9955,64.8604,64.8842,3100.0
2005-03-24 12:50:00,81.63,81.66,81.55,81.56,2500.0,64.8604,64.8842,64.7968,64.8048,2500.0
2005-03-24 12:55:00,81.56,81.56,81.51,81.51,2300.0,64.8048,64.8048,64.765,64.765,2300.0
2005-03-24 13:00:00,81.5,81.51,81.43,81.44,5700.0,64.7571,64.765,64.7015,64.7094,5700.0
2005-03-24 13:05:00,81.41,81.41,81.34,81.35,2000.0,64.6856,64.6856,64.63,64.6379,2000.0
2005-03-24 13:10:00,81.34,81.34,81.31,81.31,1900.0,64.63,64.63,64.6061,64.6061,1900.0
2005-03-24 13:15:00,81.22,81.22,81.18,81.19,6400.0,64.5346,64.5346,64.5028,64.5108,6400.0
2005-03-24 13:20:00,81.18,81.22,81.18,81.2,4300.0,64.5028,64.5346,64.5028,64.5187,4300.0
2005-03-24 13:25:00,81.19,81.19,81.15,81.15,2700.0,64.5108,64.5108,64.479,64.479,2700.0
2005-03-24 13:30:00,81.15,81.18,81.15,81.18,3000.0,64.479,64.5028,64.479,64.5028,3000.0
2005-03-24 13:35:00,81.19,81.3,81.19,81.3,4600.0,64.5108,64.5982,64.5108,64.5982,4600.0
2005-03-24 13:40:00,81.29,81.35,81.29,81.33,3600.0,64.5902,64.6379,64.5902,64.622,3600.0
2005-03-24 13:45:00,81.31,81.32,81.17,81.22,10200.0,64.6061,64.6141,64.4949,64.5346,10200.0
2005-03-24 13:50:00,81.2,81.25,81.14,81.14,4600.0,64.5187,64.5585,64.4711,64.4711,4600.0
2005-03-24 13:55:00,81.14,81.15,81.0,81.15,4600.0,64.4711,64.479,64.3598,64.479,4600.0
2005-03-24 14:00:00,81.16,81.18,81.1,81.1,4100.0,64.4869,64.5028,64.4393,64.4393,4100.0
2005-03-24 14:05:00,81.11,81.22,81.1,81.22,10200.0,64.4472,64.5346,64.4393,64.5346,10200.0
2005-03-24 14:10:00,81.22,81.32,81.22,81.3,7700.0,64.5346,64.6141,64.5346,64.5982,7700.0
2005-03-24 14:15:00,81.3,81.43,81.3,81.43,11000.0,64.5982,64.7015,64.5982,64.7015,11000.0
2005-03-24 14:20:00,81.43,81.43,81.37,81.38,6500.0,64.7015,64.7015,64.6538,64.6618,6500.0
2005-03-24 14:25:00,81.38,81.4,81.38,81.4,3600.0,64.6618,64.6776,64.6618,64.6776,3600.0
2005-03-24 14:30:00,81.38,81.38,81.23,81.24,10900.0,64.6618,64.6618,64.5426,64.5505,10900.0
2005-03-24 14:35:00,81.22,81.32,81.2,81.29,5100.0,64.5346,64.6141,64.5187,64.5902,5100.0
2005-03-24 14:40:00,81.27,81.29,81.24,81.25,5600.0,64.5743,64.5902,64.5505,64.5585,5600.0
2005-03-24 14:45:00,81.25,81.25,81.19,81.19,3500.0,64.5585,64.5585,64.5108,64.5108,3500.0
2005-03-24 14:50:00,81.14,81.37,81.13,81.13,8900.0,64.4711,64.6538,64.4631,64.4631,8900.0
2005-03-24 14:55:00,81.13,81.14,81.08,81.13,9700.0,64.4631,64.4711,64.4234,64.4631,9700.0
2005-03-24 15:00:00,81.15,81.16,81.14,81.16,6500.0,64.479,64.4869,64.4711,64.4869,6500.0
2005-03-24 15:05:00,81.16,81.19,81.12,81.12,13100.0,64.4869,64.5108,64.4552,64.4552,13100.0
2005-03-24 15:10:00,81.07,81.18,81.07,81.18,8700.0,64.4154,64.5028,64.4154,64.5028,8700.0
2005-03-24 15:15:00,81.18,81.29,81.17,81.24,9200.0,64.5028,64.5902,64.4949,64.5505,9200.0
2005-03-24 15:20:00,81.23,81.24,81.17,81.18,7000.0,64.5426,64.5505,64.4949,64.5028,7000.0
2005-03-24 15:25:00,81.15,81.22,81.14,81.17,6200.0,64.479,64.5346,64.4711,64.4949,6200.0
2005-03-24 15:30:00,81.15,81.15,81.09,81.14,6600.0,64.479,64.479,64.4313,64.4711,6600.0
2005-03-24 15:35:00,81.16,81.21,81.15,81.16,4200.0,64.4869,64.5267,64.479,64.4869,4200.0
2005-03-24 15:40:00,81.16,81.17,81.08,81.09,6700.0,64.4869,64.4949,64.4234,64.4313,6700.0
2005-03-24 15:45:00,81.06,81.07,81.01,81.01,6300.0,64.4075,64.4154,64.3678,64.3678,6300.0
2005-03-24 15:50:00,81.0,81.01,80.99,81.01,26300.0,64.3598,64.3678,64.3519,64.3678,26300.0
2005-03-24 15:55:00,81.01,81.01,81.0,81.0,11800.0,64.3678,64.3678,64.3598,64.3598,11800.0
2005-03-28 09:30:00,81.1,81.3,81.1,81.3,6600.0,64.4393,64.5982,64.4393,64.5982,6600.0
2005-03-28 09:35:00,81.3,81.4,81.27,81.37,4800.0,64.5982,64.6776,64.5743,64.6538,4800.0
2005-03-28 09:40:00,81.4,81.52,81.4,81.5,5100.0,64.6776,64.773,64.6776,64.7571,5100.0
2005-03-28 09:45:00,81.46,81.69,81.46,81.6,5300.0,64.7253,64.9081,64.7253,64.8366,5300.0
2005-03-28 09:50:00,81.57,81.57,81.38,81.44,2900.0,64.8127,64.8127,64.6618,64.7094,2900.0
2005-03-28 09:55:00,81.41,81.69,81.4,81.64,7100.0,64.6856,64.9081,64.6776,64.8683,7100.0
2005-03-28 10:00:00,81.66,81.69,81.52,81.52,6300.0,64.8842,64.9081,64.773,64.773,6300.0
2005-03-28 10:05:00,81.6,81.68,81.57,81.57,3000.0,64.8366,64.9001,64.8127,64.8127,3000.0
2005-03-28 10:10:00,81.57,81.62,81.52,81.62,1300.0,64.8127,64.8524,64.773,64.8524,1300.0
2005-03-28 10:15:00,81.67,81.74,81.67,81.71,7900.0,64.8922,64.9478,64.8922,64.924,7900.0
2005-03-28 10:20:00,81.71,81.71,81.64,81.64,2900.0,64.924,64.924,64.8683,64.8683,2900.0
2005-03-28 10:25:00,81.64,81.64,81.55,81.55,2200.0,64.8683,64.8683,64.7968,64.7968,2200.0
2005-03-28 10:30:00,81.59,81.6,81.52,81.6,6200.0,64.8286,64.8366,64.773,64.8366,6200.0
2005-03-28 10:35:00,81.6,81.74,81.6,81.67,4000.0,64.8366,64.9478,64.8366,64.8922,4000.0
2005-03-28 10:40:00,81.68,81.68,81.64,81.64,1900.0,64.9001,64.9001,64.8683,64.8683,1900.0
2005-03-28 10:45:00,81.65,81.65,81.63,81.64,2000.0,64.8763,64.8763,64.8604,64.8683,2000.0
2005-03-28 10:50:00,81.64,81.64,81.41,81.52,10100.0,64.8683,64.8683,64.6856,64.773,10100.0
2005-03-28 10:55:00,81.54,81.55,81.53,81.53,1600.0,64.7889,64.7968,64.7809,64.7809,1600.0
2005-03-28 11:00:00,81.49,81.49,81.42,81.47,1400.0,64.7492,64.7492,64.6935,64.7333,1400.0
2005-03-28 11:05:00,81.44,81.5,81.44,81.47,2900.0,64.7094,64.7571,64.7094,64.7333,2900.0
2005-03-28 11:10:00,81.49,81.52,81.49,81.51,3500.0,64.7492,64.773,64.7492,64.765,3500.0
2005-03-28 11:15:00,81.55,81.59,81.55,81.56,2700.0,64.7968,64.8286,64.7968,64.8048,2700.0
2005-03-28 11:20:00,81.55,81.55,81.46,81.55,4100.0,64.7968,64.7968,64.7253,64.7968,4100.0
2005-03-28 11:25:00,81.55,81.55,81.45,81.46,3800.0,64.7968,64.7968,64.7174,64.7253,3800.0
2005-03-28 11:30:00,81.48,81.53,81.48,81.49,2800.0,64.7412,64.7809,64.7412,64.7492,2800.0
2005-03-28 11:35:00,81.44,81.44,81.4,81.4,4100.0,64.7094,64.7094,64.6776,64.6776,4100.0
2005-03-28 11:40:00,81.4,81.41,81.34,81.34,2500.0,64.6776,64.6856,64.63,64.63,2500.0
2005-03-28 11:45:00,81.33,81.39,81.33,81.39,1600.0,64.622,64.6697,64.622,64.6697,1600.0
2005-03-28 11:50:00,81.38,81.38,81.31,81.32,1500.0,64.6618,64.6618,64.6061,64.6141,1500.0
2005-03-28 11:55:00,81.32,81.36,81.32,81.34,1900.0,64.6141,64.6459,64.6141,64.63,1900.0
2005-03-28 12:00:00,81.34,81.35,81.34,81.34,700.0,64.63,64.6379,64.63,64.63,700.0
2005-03-28 12:05:00,81.35,81.35,81.25,81.32,3600.0,64.6379,64.6379,64.5585,64.6141,3600.0
2005-03-28 12:10:00,81.31,81.39,81.29,81.39,2100.0,64.6061,64.6697,64.5902,64.6697,2100.0
2005-03-28 12:15:00,81.39,81.47,81.33,81.33,8700.0,64.6697,64.7333,64.622,64.622,8700.0
2005-03-28 12:20:00,81.33,81.39,81.33,81.39,3600.0,64.622,64.6697,64.622,64.6697,3600.0
2005-03-28 12:25:00,81.37,81.37,81.33,81.34,7300.0,64.6538,64.6538,64.622,64.63,7300.0
2005-03-28 12:30:00,81.37,81.37,81.34,81.34,3100.0,64.6538,64.6538,64.63,64.63,3100.0
2005-03-28 12:35:00,81.33,81.33,81.15,81.23,7500.0,64.622,64.622,64.479,64.5426,7500.0
2005-03-28 12:40:00,81.2,81.25,81.2,81.25,6100.0,64.5187,64.5585,64.5187,64.5585,6100.0
2005-03-28 12:45:00,81.25,81.26,81.24,81.25,3300.0,64.5585,64.5664,64.5505,64.5585,3300.0
2005-03-28 12:50:00,81.25,81.25,81.25,81.25,600.0,64.5585,64.5585,64.5585,64.5585,600.0
2005-03-28 12:55:00,81.24,81.24,81.23,81.23,500.0,64.5505,64.5505,64.5426,64.5426,500.0
2005-03-28 13:00:00,81.24,81.28,81.24,81.25,5700.0,64.5505,64.5823,64.5505,64.5585,5700.0
2005-03-28 13:05:00,81.24,81.24,81.2,81.24,1200.0,64.5505,64.5505,64.5187,64.5505,1200.0
2005-03-28 13:10:00,81.24,81.24,81.21,81.21,4300.0,64.5505,64.5505,64.5267,64.5267,4300.0
2005-03-28 13:15:00,81.22,81.22,81.13,81.16,2100.0,64.5346,64.5346,64.4631,64.4869,2100.0
2005-03-28 13:20:00,81.18,81.2,81.18,81.2,4000.0,64.5028,64.5187,64.5028,64.5187,4000.0
2005-03-28 13:25:00,81.2,81.21,81.03,81.09,8300.0,64.5187,64.5267,64.3837,64.4313,8300.0
2005-03-28 13:30:00,81.14,81.25,81.14,81.19,4500.0,64.4711,64.5585,64.4711,64.5108,4500.0
2005-03-28 13:35:00,81.22,81.25,81.22,81.23,5400.0,64.5346,64.5585,64.5346,64.5426,5400.0
2005-03-28 13:40:00,81.24,81.28,81.21,81.22,3300.0,64.5505,64.5823,64.5267,64.5346,3300.0
2005-03-28 13:45:00,81.27,81.31,81.25,81.31,3200.0,64.5743,64.6061,64.5585,64.6061,3200.0
2005-03-28 13:50:00,81.32,81.35,81.3,81.31,4500.0,64.6141,64.6379,64.5982,64.6061,4500.0
2005-03-28 13:55:00,81.27,81.27,81.15,81.2,3700.0,64.5743,64.5743,64.479,64.5187,3700.0
2005-03-28 14:00:00,81.17,81.24,81.17,81.18,1400.0,64.4949,64.5505,64.4949,64.5028,1400.0
2005-03-28 14:05:00,81.21,81.26,81.21,81.26,4900.0,64.5267,64.5664,64.5267,64.5664,4900.0
2005-03-28 14:10:00,81.25,81.25,81.19,81.19,1000.0,64.5585,64.5585,64.5108,64.5108,1000.0
2005-03-28 14:15:00,81.18,81.24,81.18,81.19,2100.0,64.5028,64.5505,64.5028,64.5108,2100.0
2005-03-28 14:20:00,81.18,81.18,81.05,81.1,9000.0,64.5028,64.5028,64.3995,64.4393,9000.0
2005-03-28 14:25:00,81.11,81.17,81.08,81.17,7600.0,64.4472,64.4949,64.4234,64.4949,7600.0
2005-03-28 14:30:00,81.24,81.24,81.21,81.24,7000.0,64.5505,64.5505,64.5267,64.5505,7000.0
2005-03-28 14:35:00,81.25,81.3,81.25,81.29,3800.0,64.5585,64.5982,64.5585,64.5902,3800.0
2005-03-28 14:40:00,81.3,81.3,81.25,81.29,4200.0,64.5982,64.5982,64.5585,64.5902,4200.0
2005-03-28 14:45:00,81.3,81.32,81.28,81.28,4800.0,64.5982,64.6141,64.5823,64.5823,4800.0
2005-03-28 14:50:00,81.28,81.35,81.28,81.35,2400.0,64.5823,64.6379,64.5823,64.6379,2400.0
2005-03-28 14:55:00,81.35,81.39,81.31,81.34,6800.0,64.6379,64.6697,64.6061,64.63,6800.0
2005-03-28 15:00:00,81.36,81.39,81.34,81.34,2400.0,64.6459,64.6697,64.63,64.63,2400.0
2005-03-28 15:05:00,81.32,81.32,81.22,81.32,9100.0,64.6141,64.6141,64.5346,64.6141,9100.0
2005-03-28 15:10:00,81.29,81.31,81.27,81.27,3300.0,64.5902,64.6061,64.5743,64.5743,3300.0
2005-03-28 15:15:00,81.3,81.4,81.3,81.4,11600.0,64.5982,64.6776,64.5982,64.6776,11600.0
2005-03-28 15:20:00,81.4,81.5,81.33,81.33,4600.0,64.6776,64.7571,64.622,64.622,4600.0
2005-03-28 15:25:00,81.35,81.37,81.32,81.37,7600.0,64.6379,64.6538,64.6141,64.6538,7600.0
2005-03-28 15:30:00,81.38,81.4,81.29,81.36,11400.0,64.6618,64.6776,64.5902,64.6459,11400.0
2005-03-28 15:35:00,81.35,81.44,81.33,81.4,9600.0,64.6379,64.7094,64.622,64.6776,9600.0
2005-03-28 15:40:00,81.39,81.39,81.31,81.39,10700.0,64.6697,64.6697,64.6061,64.6697,10700.0
2005-03-28 15:45:00,81.39,81.45,81.37,81.42,10600.0,64.6697,64.7174,64.6538,64.6935,10600.0
2005-03-28 15:50:00,81.44,81.45,81.26,81.26,14600.0,64.7094,64.7174,64.5664,64.5664,14600.0
2005-03-28 15:55:00,81.26,81.43,81.26,81.4,18100.0,64.5664,64.7015,64.5664,64.6776,18100.0
2005-03-29 09:30:00,80.81,81.02,80.81,81.02,11200.0,64.2088,64.3757,64.2088,64.3757,11200.0
2005-03-29 09:35:00,81.04,81.04,80.97,81.03,2500.0,64.3916,64.3916,64.336,64.3837,2500.0
2005-03-29 09:40:00,81.02,81.08,80.85,81.08,5300.0,64.3757,64.4234,64.2406,64.4234,5300.0
2005-03-29 09:45:00,81.08,81.08,80.85,80.85,4100.0,64.4234,64.4234,64.2406,64.2406,4100.0
2005-03-29 09:50:00,80.85,80.99,80.79,80.79,5700.0,64.2406,64.3519,64.193,64.193,5700.0
2005-03-29 09:55:00,80.81,80.98,80.81,80.93,7800.0,64.2088,64.3439,64.2088,64.3042,7800.0
2005-03-29 10:00:00,80.85,81.04,80.84,80.91,5800.0,64.2406,64.3916,64.2327,64.2883,5800.0
2005-03-29 10:05:00,80.91,81.15,80.91,81.04,4800.0,64.2883,64.479,64.2883,64.3916,4800.0
2005-03-29 10:10:00,80.97,81.15,80.91,81.13,4800.0,64.336,64.479,64.2883,64.4631,4800.0
2005-03-29 10:15:00,81.12,81.12,81.09,81.12,2900.0,64.4552,64.4552,64.4313,64.4552,2900.0
2005-03-29 10:20:00,81.12,81.21,81.12,81.21,4600.0,64.4552,64.5267,64.4552,64.5267,4600.0
2005-03-29 10:25:00,81.26,81.38,81.26,81.34,3600.0,64.5664,64.6618,64.5664,64.63,3600.0
2005-03-29 10:30:00,81.33,81.57,81.33,81.48,12300.0,64.622,64.8127,64.622,64.7412,12300.0
2005-03-29 10:35:00,81.48,81.78,81.48,81.78,7500.0,64.7412,64.9796,64.7412,64.9796,7500.0
2005-03-29 10:40:00,81.75,81.76,81.67,81.67,5700.0,64.9557,64.9637,64.8922,64.8922,5700.0
2005-03-29 10:45:00,81.68,81.68,81.64,81.64,6300.0,64.9001,64.9001,64.8683,64.8683,6300.0
2005-03-29 10:50:00,81.64,81.65,81.6,81.6,6600.0,64.8683,64.8763,64.8366,64.8366,6600.0
2005-03-29 10:55:00,81.6,81.61,81.57,81.58,4100.0,64.8366,64.8445,64.8127,64.8207,4100.0
2005-03-29 11:00:00,81.58,81.58,81.5,81.5,7500.0,64.8207,64.8207,64.7571,64.7571,7500.0
2005-03-29 11:05:00,81.48,81.5,81.47,81.49,2000.0,64.7412,64.7571,64.7333,64.7492,2000.0
2005-03-29 11:10:00,81.46,81.48,81.44,81.45,1400.0,64.7253,64.7412,64.7094,64.7174,1400.0
2005-03-29 11:15:00,81.43,81.48,81.43,81.47,2100.0,64.7015,64.7412,64.7015,64.7333,2100.0
2005-03-29 11:20:00,81.47,81.49,81.47,81.49,6500.0,64.7333,64.7492,64.7333,64.7492,6500.0
2005-03-29 11:25:00,81.5,81.51,81.44,81.44,4400.0,64.7571,64.765,64.7094,64.7094,4400.0
2005-03-29 11:30:00,81.45,81.46,81.41,81.42,2600.0,64.7174,64.7253,64.6856,64.6935,2600.0
2005-03-29 11:35:00,81.43,81.43,81.33,81.33,6200.0,64.7015,64.7015,64.622,64.622,6200.0
2005-03-29 11:40:00,81.33,81.36,81.33,81.36,3900.0,64.622,64.6459,64.622,64.6459,3900.0
2005-03-29 11:45:00,81.35,81.35,81.3,81.3,2100.0,64.6379,64.6379,64.5982,64.5982,2100.0
2005-03-29 11:50:00,81.3,81.3,81.26,81.26,1400.0,64.5982,64.5982,64.5664,64.5664,1400.0
2005-03-29 11:55:00,81.27,81.33,81.27,81.33,7700.0,64.5743,64.622,64.5743,64.622,7700.0
2005-03-29 12:00:00,81.33,81.34,81.32,81.34,2100.0,64.622,64.63,64.6141,64.63,2100.0
2005-03-29 12:05:00,81.34,81.34,81.31,81.31,1700.0,64.63,64.63,64.6061,64.6061,1700.0
2005-03-29 12:10:00,81.28,81.28,81.23,81.23,2600.0,64.5823,64.5823,64.5426,64.5426,2600.0
2005-03-29 12:15:00,81.22,81.24,81.21,81.23,1700.0,64.5346,64.5505,64.5267,64.5426,1700.0
2005-03-29 12:20:00,81.14,81.2,81.13,81.2,3700.0,64.4711,64.5187,64.4631,64.5187,3700.0
2005-03-29 12:25:00,81.2,81.24,81.2,81.24,1000.0,64.5187,64.5505,64.5187,64.5505,1000.0
2005-03-29 12:30:00,81.24,81.3,81.19,81.3,3200.0,64.5505,64.5982,64.5108,64.5982,3200.0
2005-03-29 12:35:00,81.28,81.35,81.28,81.35,6400.0,64.5823,64.6379,64.5823,64.6379,6400.0
2005-03-29 12:40:00,81.35,81.38,81.3,81.38,10200.0,64.6379,64.6618,64.5982,64.6618,10200.0
2005-03-29 12:45:00,81.38,81.38,81.37,81.37,2500.0,64.6618,64.6618,64.6538,64.6538,2500.0
2005-03-29 12:50:00,81.38,81.38,81.21,81.21,9000.0,64.6618,64.6618,64.5267,64.5267,9000.0
2005-03-29 12:55:00,81.19,81.24,81.19,81.23,1800.0,64.5108,64.5505,64.5108,64.5426,1800.0
2005-03-29 13:00:00,81.23,81.31,81.23,81.26,4300.0,64.5426,64.6061,64.5426,64.5664,4300.0
2005-03-29 13:05:00,81.26,81.27,81.12,81.14,3200.0,64.5664,64.5743,64.4552,64.4711,3200.0
2005-03-29 13:10:00,81.09,81.1,80.98,80.99,3500.0,64.4313,64.4393,64.3439,64.3519,3500.0
2005-03-29 13:15:00,80.99,80.99,80.88,80.88,5900.0,64.3519,64.3519,64.2645,64.2645,5900.0
2005-03-29 13:20:00,80.88,80.91,80.81,80.89,4200.0,64.2645,64.2883,64.2088,64.2724,4200.0
2005-03-29 13:25:00,80.93,81.06,80.93,81.03,7900.0,64.3042,64.4075,64.3042,64.3837,7900.0
2005-03-29 13:30:00,81.0,81.11,81.0,81.11,3200.0,64.3598,64.4472,64.3598,64.4472,3200.0
2005-03-29 13:35:00,81.12,81.2,81.12,81.13,4300.0,64.4552,64.5187,64.4552,64.4631,4300.0
2005-03-29 13:40:00,81.12,81.12,81.03,81.05,4000.0,64.4552,64.4552,64.3837,64.3995,4000.0
2005-03-29 13:45:00,81.03,81.05,81.01,81.01,3300.0,64.3837,64.3995,64.3678,64.3678,3300.0
2005-03-29 13:50:00,81.01,81.07,80.94,81.07,3000.0,64.3678,64.4154,64.3121,64.4154,3000.0
2005-03-29 13:55:00,81.06,81.12,81.06,81.11,4800.0,64.4075,64.4552,64.4075,64.4472,4800.0
2005-03-29 14:00:00,81.1,81.1,80.8,80.8,6400.0,64.4393,64.4393,64.2009,64.2009,6400.0
2005-03-29 14:05:00,80.8,80.9,80.8,80.87,3200.0,64.2009,64.2804,64.2009,64.2565,3200.0
2005-03-29 14:10:00,80.86,80.86,80.71,80.76,4600.0,64.2486,64.2486,64.1294,64.1691,4600.0
2005-03-29 14:15:00,80.76,80.8,80.67,80.67,3300.0,64.1691,64.2009,64.0976,64.0976,3300.0
2005-03-29 14:20:00,80.66,80.78,80.57,80.69,5300.0,64.0897,64.185,64.0182,64.1135,5300.0
2005-03-29 14:25:00,80.71,80.87,80.7,80.86,4800.0,64.1294,64.2565,64.1214,64.2486,4800.0
2005-03-29 14:30:00,80.89,80.92,80.84,80.85,8300.0,64.2724,64.2963,64.2327,64.2406,8300.0
2005-03-29 14:35:00,80.87,80.94,80.85,80.93,3300.0,64.2565,64.3121,64.2406,64.3042,3300.0
2005-03-29 14:40:00,80.93,80.94,80.79,80.85,7100.0,64.3042,64.3121,64.193,64.2406,7100.0
2005-03-29 14:45:00,80.87,80.94,80.87,80.94,5700.0,64.2565,64.3121,64.2565,64.3121,5700.0
2005-03-29 14:50:00,80.94,81.06,80.94,81.0,11400.0,64.3121,64.4075,64.3121,64.3598,11400.0
2005-03-29 14:55:00,81.01,81.14,81.0,81.09,9200.0,64.3678,64.4711,64.3598,64.4313,9200.0
2005-03-29 15:00:00,81.09,81.09,80.88,80.93,11500.0,64.4313,64.4313,64.2645,64.3042,11500.0
2005-03-29 15:05:00,80.92,80.93,80.9,80.9,4500.0,64.2963,64.3042,64.2804,64.2804,4500.0
2005-03-29 15:10:00,80.92,80.92,80.84,80.84,4700.0,64.2963,64.2963,64.2327,64.2327,4700.0
2005-03-29 15:15:00,80.84,80.88,80.8,80.88,21500.0,64.2327,64.2645,64.2009,64.2645,21500.0
2005-03-29 15:20:00,80.88,81.02,80.85,81.01,4600.0,64.2645,64.3757,64.2406,64.3678,4600.0
2005-03-29 15:25:00,81.01,81.01,80.88,80.91,8300.0,64.3678,64.3678,64.2645,64.2883,8300.0
2005-03-29 15:30:00,80.93,80.96,80.89,80.91,6000.0,64.3042,64.328,64.2724,64.2883,6000.0
2005-03-29 15:35:00,80.91,80.91,80.77,80.82,9600.0,64.2883,64.2883,64.1771,64.2168,9600.0
2005-03-29 15:40:00,80.83,80.9,80.83,80.88,14600.0,64.2247,64.2804,64.2247,64.2645,14600.0
2005-03-29 15:45:00,80.88,80.92,80.85,80.88,16100.0,64.2645,64.2963,64.2406,64.2645,16100.0
2005-03-29 15:50:00,80.88,80.95,80.85,80.91,27000.0,64.2645,64.3201,64.2406,64.2883,27000.0
2005-03-29 15:55:00,80.9,80.93,80.88,80.9,11300.0,64.2804,64.3042,64.2645,64.2804,11300.0
2005-03-30 09:30:00,80.92,80.98,80.8,80.83,16500.0,64.2963,64.3439,64.2009,64.2247,16500.0
2005-03-30 09:35:00,80.84,81.1,80.8,81.1,9800.0,64.2327,64.4393,64.2009,64.4393,9800.0
2005-03-30 09:40:00,81.14,81.3,81.13,81.25,11900.0,64.4711,64.5982,64.4631,64.5585,11900.0
2005-03-30 09:45:00,81.24,81.24,81.08,81.16,7100.0,64.5505,64.5505,64.4234,64.4869,7100.0
2005-03-30 09:50:00,81.16,81.16,81.06,81.08,5800.0,64.4869,64.4869,64.4075,64.4234,5800.0
2005-03-30 09:55:00,81.1,81.2,81.0,81.17,4300.0,64.4393,64.5187,64.3598,64.4949,4300.0
2005-03-30 10:00:00,81.17,81.17,81.02,81.1,8300.0,64.4949,64.4949,64.3757,64.4393,8300.0
2005-03-30 10:05:00,81.11,81.17,81.03,81.17,8500.0,64.4472,64.4949,64.3837,64.4949,8500.0
2005-03-30 10:10:00,81.19,81.19,81.12,81.12,6000.0,64.5108,64.5108,64.4552,64.4552,6000.0
2005-03-30 10:15:00,81.08,81.2,81.08,81.14,5800.0,64.4234,64.5187,64.4234,64.4711,5800.0
2005-03-30 10:20:00,81.06,81.19,81.04,81.04,10100.0,64.4075,64.5108,64.3916,64.3916,10100.0
2005-03-30 10:25:00,81.04,81.04,80.91,81.03,9800.0,64.3916,64.3916,64.2883,64.3837,9800.0
2005-03-30 10:30:00,81.06,81.24,81.06,81.2,13800.0,64.4075,64.5505,64.4075,64.5187,13800.0
2005-03-30 10:35:00,81.21,81.21,81.09,81.21,13100.0,64.5267,64.5267,64.4313,64.5267,13100.0
2005-03-30 10:40:00,81.19,81.23,81.14,81.23,5900.0,64.5108,64.5426,64.4711,64.5426,5900.0
2005-03-30 10:45:00,81.23,81.24,81.2,81.2,10200.0,64.5426,64.5505,64.5187,64.5187,10200.0
2005-03-30 10:50:00,81.2,81.24,81.14,81.14,14000.0,64.5187,64.5505,64.4711,64.4711,14000.0
2005-03-30 10:55:00,81.14,81.14,81.05,81.05,19200.0,64.4711,64.4711,64.3995,64.3995,19200.0
2005-03-30 11:00:00,81.05,81.1,81.05,81.08,17800.0,64.3995,64.4393,64.3995,64.4234,17800.0
2005-03-30 11:05:00,81.08,81.08,81.06,81.06,3500.0,64.4234,64.4234,64.4075,64.4075,3500.0
2005-03-30 11:10:00,81.06,81.07,81.01,81.07,13300.0,64.4075,64.4154,64.3678,64.4154,13300.0
2005-03-30 11:15:00,81.06,81.12,81.06,81.12,9600.0,64.4075,64.4552,64.4075,64.4552,9600.0
2005-03-30 11:20:00,81.13,81.14,81.02,81.05,6300.0,64.4631,64.4711,64.3757,64.3995,6300.0
2005-03-30 11:25:00,81.01,81.04,81.0,81.04,13700.0,64.3678,64.3916,64.3598,64.3916,13700.0
2005-03-30 11:30:00,81.07,81.12,81.02,81.08,11500.0,64.4154,64.4552,64.3757,64.4234,11500.0
2005-03-30 11:35:00,81.07,81.11,81.06,81.11,2100.0,64.4154,64.4472,64.4075,64.4472,2100.0
2005-03-30 11:40:00,81.11,81.12,81.1,81.12,3200.0,64.4472,64.4552,64.4393,64.4552,3200.0
2005-03-30 11:45:00,81.12,81.13,81.11,81.12,6600.0,64.4552,64.4631,64.4472,64.4552,6600.0
2005-03-30 11:50:00,81.11,81.13,81.1,81.1,7200.0,64.4472,64.4631,64.4393,64.4393,7200.0
2005-03-30 11:55:00,81.11,81.2,81.11,81.17,2500.0,64.4472,64.5187,64.4472,64.4949,2500.0
2005-03-30 12:00:00,81.19,81.27,81.16,81.16,4700.0,64.5108,64.5743,64.4869,64.4869,4700.0
2005-03-30 12:05:00,81.15,81.2,81.13,81.15,4200.0,64.479,64.5187,64.4631,64.479,4200.0
2005-03-30 12:10:00,81.11,81.12,81.1,81.1,3400.0,64.4472,64.4552,64.4393,64.4393,3400.0
2005-03-30 12:15:00,81.12,81.23,81.11,81.23,3500.0,64.4552,64.5426,64.4472,64.5426,3500.0
2005-03-30 12:20:00,81.23,81.24,81.19,81.2,3800.0,64.5426,64.5505,64.5108,64.5187,3800.0
2005-03-30 12:25:00,81.2,81.32,81.2,81.32,22400.0,64.5187,64.6141,64.5187,64.6141,22400.0
2005-03-30 12:30:00,81.35,81.43,81.3,81.3,7100.0,64.6379,64.7015,64.5982,64.5982,7100.0
2005-03-30 12:35:00,81.3,81.3,81.25,81.26,2700.0,64.5982,64.5982,64.5585,64.5664,2700.0
2005-03-30 12:40:00,81.26,81.38,81.25,81.37,5500.0,64.5664,64.6618,64.5585,64.6538,5500.0
2005-03-30 12:45:00,81.4,81.47,81.4,81.47,3600.0,64.6776,64.7333,64.6776,64.7333,3600.0
2005-03-30 12:50:00,81.47,81.47,81.3,81.32,18400.0,64.7333,64.7333,64.5982,64.6141,18400.0
2005-03-30 12:55:00,81.33,81.34,81.23,81.27,13300.0,64.622,64.63,64.5426,64.5743,13300.0
2005-03-30 13:00:00,81.28,81.29,81.25,81.25,4900.0,64.5823,64.5902,64.5585,64.5585,4900.0
2005-03-30 13:05:00,81.23,81.28,81.21,81.28,2600.0,64.5426,64.5823,64.5267,64.5823,2600.0
2005-03-30 13:10:00,81.28,81.29,81.27,81.28,4700.0,64.5823,64.5902,64.5743,64.5823,4700.0
2005-03-30 13:15:00,81.29,81.36,81.28,81.36,12800.0,64.5902,64.6459,64.5823,64.6459,12800.0
2005-03-30 13:20:00,81.39,81.43,81.39,81.42,3700.0,64.6697,64.7015,64.6697,64.6935,3700.0
2005-03-30 13:25:00,81.42,81.44,81.41,81.44,4200.0,64.6935,64.7094,64.6856,64.7094,4200.0
2005-03-30 13:30:00,81.45,81.52,81.45,81.46,13800.0,64.7174,64.773,64.7174,64.7253,13800.0
2005-03-30 13:35:00,81.47,81.49,81.47,81.47,2200.0,64.7333,64.7492,64.7333,64.7333,2200.0
2005-03-30 13:40:00,81.46,81.46,81.42,81.42,2400.0,64.7253,64.7253,64.6935,64.6935,2400.0
2005-03-30 13:45:00,81.41,81.41,81.32,81.32,5300.0,64.6856,64.6856,64.6141,64.6141,5300.0
2005-03-30 13:50:00,81.34,81.34,81.3,81.32,9500.0,64.63,64.63,64.5982,64.6141,9500.0
2005-03-30 13:55:00,81.32,81.39,81.2,81.39,8500.0,64.6141,64.6697,64.5187,64.6697,8500.0
2005-03-30 14:00:00,81.38,81.48,81.35,81.4,11800.0,64.6618,64.7412,64.6379,64.6776,11800.0
2005-03-30 14:05:00,81.38,81.38,81.25,81.25,8700.0,64.6618,64.6618,64.5585,64.5585,8700.0
2005-03-30 14:10:00,81.28,81.44,81.27,81.44,5700.0,64.5823,64.7094,64.5743,64.7094,5700.0
2005-03-30 14:15:00,81.43,81.45,81.27,81.27,4400.0,64.7015,64.7174,64.5743,64.5743,4400.0
2005-03-30 14:20:00,81.27,81.29,81.21,81.22,8000.0,64.5743,64.5902,64.5267,64.5346,8000.0
2005-03-30 14:25:00,81.22,81.22,81.06,81.17,4800.0,64.5346,64.5346,64.4075,64.4949,4800.0
2005-03-30 14:30:00,81.19,81.36,81.19,81.34,7900.0,64.5108,64.6459,64.5108,64.63,7900.0
2005-03-30 14:35:00,81.34,81.39,81.29,81.31,5600.0,64.63,64.6697,64.5902,64.6061,5600.0
2005-03-30 14:40:00,81.31,81.37,81.29,81.31,6300.0,64.6061,64.6538,64.5902,64.6061,6300.0
2005-03-30 14:45:00,81.31,81.4,81.3,81.4,6300.0,64.6061,64.6776,64.5982,64.6776,6300.0
2005-03-30 14:50:00,81.39,81.43,81.36,81.36,4700.0,64.6697,64.7015,64.6459,64.6459,4700.0
2005-03-30 14:55:00,81.35,81.48,81.34,81.48,8000.0,64.6379,64.7412,64.63,64.7412,8000.0
2005-03-30 15:00:00,81.49,81.56,81.49,81.5,11100.0,64.7492,64.8048,64.7492,64.7571,11100.0
2005-03-30 15:05:00,81.47,81.52,81.43,81.49,7200.0,64.7333,64.773,64.7015,64.7492,7200.0
2005-03-30 15:10:00,81.49,81.53,81.47,81.52,4100.0,64.7492,64.7809,64.7333,64.773,4100.0
2005-03-30 15:15:00,81.53,81.65,81.53,81.63,8800.0,64.7809,64.8763,64.7809,64.8604,8800.0
2005-03-30 15:20:00,81.63,81.93,81.6,81.6,15500.0,64.8604,65.0988,64.8366,64.8366,15500.0
2005-03-30 15:25:00,81.62,81.73,81.62,81.7,7500.0,64.8524,64.9398,64.8524,64.916,7500.0
2005-03-30 15:30:00,81.73,81.73,81.63,81.63,4200.0,64.9398,64.9398,64.8604,64.8604,4200.0
2005-03-30 15:35:00,81.63,81.72,81.63,81.72,6700.0,64.8604,64.9319,64.8604,64.9319,6700.0
2005-03-30 15:40:00,81.72,81.74,81.71,81.73,9900.0,64.9319,64.9478,64.924,64.9398,9900.0
2005-03-30 15:45:00,81.71,81.78,81.66,81.78,15900.0,64.924,64.9796,64.8842,64.9796,15900.0
2005-03-30 15:50:00,81.8,81.93,81.7,81.7,29700.0,64.9955,65.0988,64.916,64.916,29700.0
2005-03-30 15:55:00,81.68,81.71,81.55,81.7,34800.0,64.9001,64.924,64.7968,64.916,34800.0
2005-03-31 09:30:00,81.84,81.84,81.4,81.4,8700.0,65.0273,65.0273,64.6776,64.6776,8700.0
2005-03-31 09:35:00,81.48,81.87,81.48,81.5,3100.0,64.7412,65.0511,64.7412,64.7571,3100.0
2005-03-31 09:40:00,81.6,81.85,81.55,81.85,5300.0,64.8366,65.0352,64.7968,65.0352,5300.0
2005-03-31 09:45:00,81.81,81.83,81.67,81.79,6300.0,65.0034,65.0193,64.8922,64.9875,6300.0
2005-03-31 09:50:00,81.78,81.78,81.52,81.62,2700.0,64.9796,64.9796,64.773,64.8524,2700.0
2005-03-31 09:55:00,81.61,81.82,81.53,81.75,6900.0,64.8445,65.0114,64.7809,64.9557,6900.0
2005-03-31 10:00:00,81.75,81.75,81.35,81.35,5300.0,64.9557,64.9557,64.6379,64.6379,5300.0
2005-03-31 10:05:00,81.35,81.35,81.15,81.19,5900.0,64.6379,64.6379,64.479,64.5108,5900.0
2005-03-31 10:10:00,81.19,81.35,81.15,81.35,8900.0,64.5108,64.6379,64.479,64.6379,8900.0
2005-03-31 10:15:00,81.38,81.41,81.25,81.41,7900.0,64.6618,64.6856,64.5585,64.6856,7900.0
2005-03-31 10:20:00,81.39,81.42,81.35,81.42,3400.0,64.6697,64.6935,64.6379,64.6935,3400.0
2005-03-31 10:25:00,81.43,81.52,81.43,81.43,1600.0,64.7015,64.773,64.7015,64.7015,1600.0
2005-03-31 10:30:00,81.41,81.6,81.41,81.6,15100.0,64.6856,64.8366,64.6856,64.8366,15100.0
2005-03-31 10:35:00,81.57,81.63,81.48,81.57,3400.0,64.8127,64.8604,64.7412,64.8127,3400.0
2005-03-31 10:40:00,81.56,81.56,81.52,81.53,1700.0,64.8048,64.8048,64.773,64.7809,1700.0
2005-03-31 10:45:00,81.56,81.59,81.54,81.56,2700.0,64.8048,64.8286,64.7889,64.8048,2700.0
2005-03-31 10:50:00,81.51,81.55,81.5,81.53,4600.0,64.765,64.7968,64.7571,64.7809,4600.0
2005-03-31 10:55:00,81.51,81.52,81.46,81.52,5100.0,64.765,64.773,64.7253,64.773,5100.0
2005-03-31 11:00:00,81.51,81.51,81.44,81.45,5200.0,64.765,64.765,64.7094,64.7174,5200.0
2005-03-31 11:05:00,81.46,81.46,81.43,81.46,5200.0,64.7253,64.7253,64.7015,64.7253,5200.0
2005-03-31 11:10:00,81.44,81.44,81.32,81.33,3400.0,64.7094,64.7094,64.6141,64.622,3400.0
2005-03-31 11:15:00,81.32,81.45,81.32,81.41,2700.0,64.6141,64.7174,64.6141,64.6856,2700.0
2005-03-31 11:20:00,81.42,81.56,81.42,81.5,5500.0,64.6935,64.8048,64.6935,64.7571,5500.0
2005-03-31 11:25:00,81.47,81.49,81.44,81.48,2200.0,64.7333,64.7492,64.7094,64.7412,2200.0
2005-03-31 11:30:00,81.46,81.46,81.43,81.43,700.0,64.7253,64.7253,64.7015,64.7015,700.0
2005-03-31 11:35:00,81.43,81.43,81.38,81.38,5800.0,64.7015,64.7015,64.6618,64.6618,5800.0
2005-03-31 11:40:00,81.35,81.36,81.27,81.28,9900.0,64.6379,64.6459,64.5743,64.5823,9900.0
2005-03-31 11:45:00,81.3,81.32,81.24,81.25,15400.0,64.5982,64.6141,64.5505,64.5585,15400.0
2005-03-31 11:50:00,81.26,81.28,81.25,81.26,8800.0,64.5664,64.5823,64.5585,64.5664,8800.0
2005-03-31 11:55:00,81.26,81.39,81.26,81.39,2200.0,64.5664,64.6697,64.5664,64.6697,2200.0
2005-03-31 12:00:00,81.37,81.4,81.36,81.36,5700.0,64.6538,64.6776,64.6459,64.6459,5700.0
2005-03-31 12:05:00,81.37,81.5,81.37,81.46,8600.0,64.6538,64.7571,64.6538,64.7253,8600.0
2005-03-31 12:10:00,81.46,81.47,81.33,81.33,5400.0,64.7253,64.7333,64.622,64.622,5400.0
2005-03-31 12:15:00,81.33,81.33,81.24,81.3,7900.0,64.622,64.622,64.5505,64.5982,7900.0
2005-03-31 12:20:00,81.3,81.33,81.2,81.22,15400.0,64.5982,64.622,64.5187,64.5346,15400.0
2005-03-31 12:25:00,81.24,81.34,81.23,81.34,4400.0,64.5505,64.63,64.5426,64.63,4400.0
2005-03-31 12:30:00,81.34,81.34,81.23,81.23,4800.0,64.63,64.63,64.5426,64.5426,4800.0
2005-03-31 12:35:00,81.23,81.3,81.23,81.29,1600.0,64.5426,64.5982,64.5426,64.5902,1600.0
2005-03-31 12:40:00,81.29,81.3,81.26,81.26,2900.0,64.5902,64.5982,64.5664,64.5664,2900.0
2005-03-31 12:45:00,81.22,81.22,81.16,81.22,7200.0,64.5346,64.5346,64.4869,64.5346,7200.0
2005-03-31 12:50:00,81.24,81.25,81.19,81.19,2400.0,64.5505,64.5585,64.5108,64.5108,2400.0
2005-03-31 12:55:00,81.17,81.29,81.17,81.28,2900.0,64.4949,64.5902,64.4949,64.5823,2900.0
2005-03-31 13:00:00,81.28,81.35,81.25,81.34,7300.0,64.5823,64.6379,64.5585,64.63,7300.0
2005-03-31 13:05:00,81.34,81.43,81.34,81.36,5500.0,64.63,64.7015,64.63,64.6459,5500.0
2005-03-31 13:10:00,81.34,81.34,81.29,81.3,2300.0,64.63,64.63,64.5902,64.5982,2300.0
2005-03-31 13:15:00,81.26,81.28,81.26,81.27,3500.0,64.5664,64.5823,64.5664,64.5743,3500.0
2005-03-31 13:20:00,81.27,81.28,81.25,81.26,4300.0,64.5743,64.5823,64.5585,64.5664,4300.0
2005-03-31 13:25:00,81.23,81.25,81.21,81.23,3700.0,64.5426,64.5585,64.5267,64.5426,3700.0
2005-03-31 13:30:00,81.24,81.29,81.17,81.18,7200.0,64.5505,64.5902,64.4949,64.5028,7200.0
2005-03-31 13:35:00,81.17,81.18,81.15,81.16,3300.0,64.4949,64.5028,64.479,64.4869,3300.0
2005-03-31 13:40:00,81.17,81.28,81.15,81.15,4600.0,64.4949,64.5823,64.479,64.479,4600.0
2005-03-31 13:45:00,81.15,81.25,81.13,81.16,4800.0,64.479,64.5585,64.4631,64.4869,4800.0
2005-03-31 13:50:00,81.14,81.19,81.11,81.11,6700.0,64.4711,64.5108,64.4472,64.4472,6700.0
2005-03-31 13:55:00,81.16,81.16,81.14,81.14,1900.0,64.4869,64.4869,64.4711,64.4711,1900.0
2005-03-31 14:00:00,81.15,81.15,81.08,81.08,9900.0,64.479,64.479,64.4234,64.4234,9900.0
2005-03-31 14:05:00,81.09,81.09,81.02,81.05,9100.0,64.4313,64.4313,64.3757,64.3995,9100.0
2005-03-31 14:10:00,81.06,81.12,81.06,81.12,4300.0,64.4075,64.4552,64.4075,64.4552,4300.0
2005-03-31 14:15:00,81.15,81.28,81.15,81.15,5200.0,64.479,64.5823,64.479,64.479,5200.0
2005-03-31 14:20:00,81.12,81.15,81.11,81.14,3700.0,64.4552,64.479,64.4472,64.4711,3700.0
2005-03-31 14:25:00,81.12,81.14,81.12,81.14,1900.0,64.4552,64.4711,64.4552,64.4711,1900.0
2005-03-31 14:30:00,81.16,81.22,81.15,81.21,4500.0,64.4869,64.5346,64.479,64.5267,4500.0
2005-03-31 14:35:00,81.22,81.22,81.13,81.2,9600.0,64.5346,64.5346,64.4631,64.5187,9600.0
2005-03-31 14:40:00,81.2,81.21,81.2,81.21,900.0,64.5187,64.5267,64.5187,64.5267,900.0
2005-03-31 14:45:00,81.2,82.06,81.13,82.06,21600.0,64.5187,65.2021,64.4631,65.2021,21600.0
2005-03-31 14:50:00,81.09,81.21,81.04,81.2,9100.0,64.4313,64.5267,64.3916,64.5187,9100.0
2005-03-31 14:55:00,81.16,81.18,81.08,81.1,6500.0,64.4869,64.5028,64.4234,64.4393,6500.0
2005-03-31 15:00:00,81.1,81.22,81.08,81.18,4200.0,64.4393,64.5346,64.4234,64.5028,4200.0
2005-03-31 15:05:00,81.12,81.12,81.04,81.04,3200.0,64.4552,64.4552,64.3916,64.3916,3200.0
2005-03-31 15:10:00,81.04,81.1,81.04,81.09,5800.0,64.3916,64.4393,64.3916,64.4313,5800.0
2005-03-31 15:15:00,81.13,81.13,81.0,81.03,7200.0,64.4631,64.4631,64.3598,64.3837,7200.0
2005-03-31 15:20:00,81.01,81.05,80.99,81.01,13600.0,64.3678,64.3995,64.3519,64.3678,13600.0
2005-03-31 15:25:00,81.0,81.0,80.93,80.93,7400.0,64.3598,64.3598,64.3042,64.3042,7400.0
2005-03-31 15:30:00,80.91,80.91,80.82,80.83,27900.0,64.2883,64.2883,64.2168,64.2247,27900.0
2005-03-31 15:35:00,80.82,80.83,80.7,80.76,11200.0,64.2168,64.2247,64.1214,64.1691,11200.0
2005-03-31 15:40:00,80.76,80.8,80.76,80.8,10300.0,64.1691,64.2009,64.1691,64.2009,10300.0
2005-03-31 15:45:00,80.81,80.83,80.68,80.82,13400.0,64.2088,64.2247,64.1056,64.2168,13400.0
2005-03-31 15:50:00,80.82,80.89,80.66,80.66,33400.0,64.2168,64.2724,64.0897,64.0897,33400.0
2005-03-31 15:55:00,80.66,80.81,80.64,80.81,44100.0,64.0897,64.2088,64.0738,64.2088,44100.0
2005-04-01 09:30:00,81.26,81.5,81.26,81.49,16100.0,64.5664,64.7571,64.5664,64.7492,16100.0
2005-04-01 09:35:00,81.49,81.9,81.49,81.87,18100.0,64.7492,65.0749,64.7492,65.0511,18100.0
2005-04-01 09:40:00,81.88,81.88,81.7,81.75,19500.0,65.059,65.059,64.916,64.9557,19500.0
2005-04-01 09:45:00,81.77,81.79,81.68,81.68,16900.0,64.9716,64.9875,64.9001,64.9001,16900.0
2005-04-01 09:50:00,81.62,81.86,81.62,81.86,6600.0,64.8524,65.0431,64.8524,65.0431,6600.0
2005-04-01 09:55:00,81.86,81.86,81.72,81.81,12200.0,65.0431,65.0431,64.9319,65.0034,12200.0
2005-04-01 10:00:00,81.82,81.82,81.72,81.74,6600.0,65.0114,65.0114,64.9319,64.9478,6600.0
2005-04-01 10:05:00,81.81,81.81,81.47,81.47,6700.0,65.0034,65.0034,64.7333,64.7333,6700.0
2005-04-01 10:10:00,81.47,81.62,81.47,81.56,13800.0,64.7333,64.8524,64.7333,64.8048,13800.0
2005-04-01 10:15:00,81.55,81.56,81.4,81.45,5100.0,64.7968,64.8048,64.6776,64.7174,5100.0
2005-04-01 10:20:00,81.44,81.57,81.44,81.48,10100.0,64.7094,64.8127,64.7094,64.7412,10100.0
2005-04-01 10:25:00,81.47,81.47,81.35,81.35,12700.0,64.7333,64.7333,64.6379,64.6379,12700.0
2005-04-01 10:30:00,81.34,81.35,81.27,81.35,13300.0,64.63,64.6379,64.5743,64.6379,13300.0
2005-04-01 10:35:00,81.34,81.34,81.29,81.29,8800.0,64.63,64.63,64.5902,64.5902,8800.0
2005-04-01 10:40:00,81.28,81.38,81.27,81.36,17400.0,64.5823,64.6618,64.5743,64.6459,17400.0
2005-04-01 10:45:00,81.38,81.38,81.28,81.28,3500.0,64.6618,64.6618,64.5823,64.5823,3500.0
2005-04-01 10:50:00,81.28,81.44,81.28,81.44,5800.0,64.5823,64.7094,64.5823,64.7094,5800.0
2005-04-01 10:55:00,81.4,81.4,81.05,81.05,12800.0,64.6776,64.6776,64.3995,64.3995,12800.0
2005-04-01 11:00:00,81.01,81.1,80.87,81.1,5900.0,64.3678,64.4393,64.2565,64.4393,5900.0
2005-04-01 11:05:00,81.11,81.15,81.05,81.15,5000.0,64.4472,64.479,64.3995,64.479,5000.0
2005-04-01 11:10:00,81.15,81.2,81.11,81.11,3300.0,64.479,64.5187,64.4472,64.4472,3300.0
2005-04-01 11:15:00,80.96,81.0,80.96,81.0,2000.0,64.328,64.3598,64.328,64.3598,2000.0
2005-04-01 11:20:00,81.05,81.08,81.05,81.08,300.0,64.3995,64.4234,64.3995,64.4234,300.0
2005-04-01 11:25:00,81.09,81.1,81.07,81.1,1800.0,64.4313,64.4393,64.4154,64.4393,1800.0
2005-04-01 11:30:00,81.15,81.18,81.15,81.18,1800.0,64.479,64.5028,64.479,64.5028,1800.0
2005-04-01 11:35:00,81.17,81.17,81.06,81.07,1900.0,64.4949,64.4949,64.4075,64.4154,1900.0
2005-04-01 11:40:00,81.03,81.03,80.95,80.96,4900.0,64.3837,64.3837,64.3201,64.328,4900.0
2005-04-01 11:45:00,80.95,80.99,80.93,80.97,2300.0,64.3201,64.3519,64.3042,64.336,2300.0
2005-04-01 11:50:00,80.96,81.06,80.96,81.06,3100.0,64.328,64.4075,64.328,64.4075,3100.0
2005-04-01 11:55:00,81.1,81.12,81.02,81.06,4000.0,64.4393,64.4552,64.3757,64.4075,4000.0
2005-04-01 12:00:00,81.03,81.04,80.99,81.03,1800.0,64.3837,64.3916,64.3519,64.3837,1800.0
2005-04-01 12:05:00,81.01,81.01,80.91,80.92,3900.0,64.3678,64.3678,64.2883,64.2963,3900.0
2005-04-01 12:10:00,80.92,80.92,80.82,80.84,2100.0,64.2963,64.2963,64.2168,64.2327,2100.0
2005-04-01 12:15:00,80.84,80.84,80.8,80.8,4200.0,64.2327,64.2327,64.2009,64.2009,4200.0
2005-04-01 12:20:00,80.8,80.81,80.2,80.77,3700.0,64.2009,64.2088,63.7242,64.1771,3700.0
2005-04-01 12:25:00,80.77,80.79,80.75,80.77,2500.0,64.1771,64.193,64.1612,64.1771,2500.0
2005-04-01 12:30:00,80.77,80.81,80.73,80.75,64300.0,64.1771,64.2088,64.1453,64.1612,64300.0
2005-04-01 12:35:00,80.74,80.76,80.73,80.74,19900.0,64.1532,64.1691,64.1453,64.1532,19900.0
2005-04-01 12:40:00,80.75,80.8,80.74,80.79,5900.0,64.1612,64.2009,64.1532,64.193,5900.0
2005-04-01 12:45:00,80.79,80.82,80.78,80.79,6000.0,64.193,64.2168,64.185,64.193,6000.0
2005-04-01 12:50:00,80.79,80.8,80.75,80.76,29300.0,64.193,64.2009,64.1612,64.1691,29300.0
2005-04-01 12:55:00,80.75,80.77,80.75,80.77,15200.0,64.1612,64.1771,64.1612,64.1771,15200.0
2005-04-01 13:00:00,80.75,80.79,80.74,80.74,4900.0,64.1612,64.193,64.1532,64.1532,4900.0
2005-04-01 13:05:00,80.75,80.75,80.64,80.64,3700.0,64.1612,64.1612,64.0738,64.0738,3700.0
2005-04-01 13:10:00,80.64,80.64,80.6,80.6,2700.0,64.0738,64.0738,64.042,64.042,2700.0
2005-04-01 13:15:00,80.59,80.62,80.52,80.53,13200.0,64.034,64.0579,63.9784,63.9864,13200.0
2005-04-01 13:20:00,80.54,80.62,80.53,80.6,19700.0,63.9943,64.0579,63.9864,64.042,19700.0
2005-04-01 13:25:00,80.6,80.6,80.5,80.51,22600.0,64.042,64.042,63.9625,63.9705,22600.0
2005-04-01 13:30:00,80.51,80.51,80.28,80.28,23300.0,63.9705,63.9705,63.7877,63.7877,23300.0
2005-04-01 13:35:00,80.28,80.28,80.15,80.17,25500.0,63.7877,63.7877,63.6844,63.7003,25500.0
2005-04-01 13:40:00,80.16,80.22,80.13,80.22,22100.0,63.6924,63.7401,63.6685,63.7401,22100.0
2005-04-01 13:45:00,80.23,80.31,80.17,80.17,19300.0,63.748,63.8116,63.7003,63.7003,19300.0
2005-04-01 13:50:00,80.17,80.22,80.14,80.18,36400.0,63.7003,63.7401,63.6765,63.7083,36400.0
2005-04-01 13:55:00,80.18,80.18,80.1,80.11,12000.0,63.7083,63.7083,63.6447,63.6527,12000.0
2005-04-01 14:00:00,80.12,80.15,80.06,80.07,15100.0,63.6606,63.6844,63.6129,63.6209,15100.0
2005-04-01 14:05:00,80.08,80.09,79.82,79.97,27000.0,63.6288,63.6368,63.4222,63.5414,27000.0
2005-04-01 14:10:00,79.93,80.1,79.88,80.1,13600.0,63.5096,63.6447,63.4699,63.6447,13600.0
2005-04-01 14:15:00,80.08,80.21,80.08,80.19,13200.0,63.6288,63.7321,63.6288,63.7162,13200.0
2005-04-01 14:20:00,80.16,80.16,80.11,80.15,7800.0,63.6924,63.6924,63.6527,63.6844,7800.0
2005-04-01 14:25:00,80.13,80.15,80.07,80.07,6800.0,63.6685,63.6844,63.6209,63.6209,6800.0
2005-04-01 14:30:00,80.07,80.23,80.07,80.23,6600.0,63.6209,63.748,63.6209,63.748,6600.0
2005-04-01 14:35:00,80.22,80.32,80.22,80.24,52700.0,63.7401,63.8195,63.7401,63.7559,52700.0
2005-04-01 14:40:00,80.23,80.23,80.13,80.13,6300.0,63.748,63.748,63.6685,63.6685,6300.0
2005-04-01 14:45:00,80.09,80.09,79.94,79.95,12400.0,63.6368,63.6368,63.5176,63.5255,12400.0
2005-04-01 14:50:00,79.95,80.03,79.95,79.97,25600.0,63.5255,63.5891,63.5255,63.5414,25600.0
2005-04-01 14:55:00,79.97,80.01,79.9,79.91,28900.0,63.5414,63.5732,63.4858,63.4937,28900.0
2005-04-01 15:00:00,79.91,79.97,79.89,79.93,42800.0,63.4937,63.5414,63.4778,63.5096,42800.0
2005-04-01 15:05:00,79.92,80.0,79.81,80.0,38700.0,63.5017,63.5652,63.4143,63.5652,38700.0
2005-04-01 15:10:00,80.01,80.09,79.99,80.09,15500.0,63.5732,63.6368,63.5573,63.6368,15500.0
2005-04-01 15:15:00,80.1,80.48,80.1,80.3,27100.0,63.6447,63.9466,63.6447,63.8036,27100.0
2005-04-01 15:20:00,80.31,80.31,80.19,80.23,14300.0,63.8116,63.8116,63.7162,63.748,14300.0
2005-04-01 15:25:00,80.22,80.27,80.17,80.27,11700.0,63.7401,63.7798,63.7003,63.7798,11700.0
2005-04-01 15:30:00,80.24,80.49,80.2,80.49,14000.0,63.7559,63.9546,63.7242,63.9546,14000.0
2005-04-01 15:35:00,80.46,80.56,80.46,80.56,24500.0,63.9308,64.0102,63.9308,64.0102,24500.0
2005-04-01 15:40:00,80.56,80.56,80.49,80.53,13500.0,64.0102,64.0102,63.9546,63.9864,13500.0
2005-04-01 15:45:00,80.53,80.67,80.53,80.65,17500.0,63.9864,64.0976,63.9864,64.0817,17500.0
2005-04-01 15:50:00,80.65,80.69,80.62,80.62,14700.0,64.0817,64.1135,64.0579,64.0579,14700.0
2005-04-01 15:55:00,80.61,80.61,80.43,80.46,14700.0,64.0499,64.0499,63.9069,63.9308,14700.0
2005-04-04 09:30:00,80.3,80.3,80.3,80.3,11000.0,63.8036,63.8036,63.8036,63.8036,11000.0
2005-04-04 09:35:00,80.3,80.81,80.3,80.56,13500.0,63.8036,64.2088,63.8036,64.0102,13500.0
2005-04-04 09:40:00,80.54,80.65,80.44,80.63,12100.0,63.9943,64.0817,63.9149,64.0658,12100.0
2005-04-04 09:45:00,80.64,80.75,80.6,80.64,11600.0,64.0738,64.1612,64.042,64.0738,11600.0
2005-04-04 09:50:00,80.63,80.7,80.6,80.66,3300.0,64.0658,64.1214,64.042,64.0897,3300.0
2005-04-04 09:55:00,80.64,80.64,80.55,80.61,5100.0,64.0738,64.0738,64.0023,64.0499,5100.0
2005-04-04 10:00:00,80.61,80.8,80.59,80.75,5400.0,64.0499,64.2009,64.034,64.1612,5400.0
2005-04-04 10:05:00,80.71,80.74,80.65,80.69,8700.0,64.1294,64.1532,64.0817,64.1135,8700.0
2005-04-04 10:10:00,80.69,80.75,80.68,80.74,4600.0,64.1135,64.1612,64.1056,64.1532,4600.0
2005-04-04 10:15:00,80.75,80.75,80.7,80.71,5100.0,64.1612,64.1612,64.1214,64.1294,5100.0
2005-04-04 10:20:00,80.71,80.72,80.61,80.69,11400.0,64.1294,64.1373,64.0499,64.1135,11400.0
2005-04-04 10:25:00,80.68,80.72,80.62,80.62,3900.0,64.1056,64.1373,64.0579,64.0579,3900.0
2005-04-04 10:30:00,80.62,80.83,80.59,80.83,6300.0,64.0579,64.2247,64.034,64.2247,6300.0
2005-04-04 10:35:00,80.84,81.14,80.84,81.1,8500.0,64.2327,64.4711,64.2327,64.4393,8500.0
2005-04-04 10:40:00,81.1,81.1,80.89,80.9,9800.0,64.4393,64.4393,64.2724,64.2804,9800.0
2005-04-04 10:45:00,80.93,80.98,80.92,80.98,1700.0,64.3042,64.3439,64.2963,64.3439,1700.0
2005-04-04 10:50:00,80.98,81.1,80.98,81.04,2600.0,64.3439,64.4393,64.3439,64.3916,2600.0
2005-04-04 10:55:00,81.05,81.13,81.05,81.1,4000.0,64.3995,64.4631,64.3995,64.4393,4000.0
2005-04-04 11:00:00,81.09,81.25,81.08,81.24,5600.0,64.4313,64.5585,64.4234,64.5505,5600.0
2005-04-04 11:05:00,81.23,81.3,81.14,81.23,5800.0,64.5426,64.5982,64.4711,64.5426,5800.0
2005-04-04 11:10:00,81.22,81.22,81.05,81.05,3800.0,64.5346,64.5346,64.3995,64.3995,3800.0
2005-04-04 11:15:00,81.08,81.09,80.9,80.9,6700.0,64.4234,64.4313,64.2804,64.2804,6700.0
2005-04-04 11:20:00,80.89,81.02,80.88,80.95,4900.0,64.2724,64.3757,64.2645,64.3201,4900.0
2005-04-04 11:25:00,80.94,80.94,80.9,80.9,1000.0,64.3121,64.3121,64.2804,64.2804,1000.0
2005-04-04 11:30:00,80.88,80.89,80.76,80.79,7200.0,64.2645,64.2724,64.1691,64.193,7200.0
2005-04-04 11:35:00,80.83,81.04,80.83,80.99,6800.0,64.2247,64.3916,64.2247,64.3519,6800.0
2005-04-04 11:40:00,80.99,80.99,80.92,80.92,4000.0,64.3519,64.3519,64.2963,64.2963,4000.0
2005-04-04 11:45:00,80.97,81.0,80.93,80.97,1900.0,64.336,64.3598,64.3042,64.336,1900.0
2005-04-04 11:50:00,80.97,81.15,80.97,81.1,7500.0,64.336,64.479,64.336,64.4393,7500.0
2005-04-04 11:55:00,81.2,81.2,81.11,81.12,6700.0,64.5187,64.5187,64.4472,64.4552,6700.0
2005-04-04 12:00:00,81.13,81.13,81.03,81.03,2700.0,64.4631,64.4631,64.3837,64.3837,2700.0
2005-04-04 12:05:00,81.01,81.04,80.97,80.98,8800.0,64.3678,64.3916,64.336,64.3439,8800.0
2005-04-04 12:10:00,80.99,80.99,80.94,80.95,1200.0,64.3519,64.3519,64.3121,64.3201,1200.0
2005-04-04 12:15:00,80.94,80.95,80.86,80.86,4100.0,64.3121,64.3201,64.2486,64.2486,4100.0
2005-04-04 12:20:00,80.86,80.91,80.8,80.88,4700.0,64.2486,64.2883,64.2009,64.2645,4700.0
2005-04-04 12:25:00,80.89,80.9,80.89,80.9,700.0,64.2724,64.2804,64.2724,64.2804,700.0
2005-04-04 12:30:00,80.91,81.06,80.91,81.04,5000.0,64.2883,64.4075,64.2883,64.3916,5000.0
2005-04-04 12:35:00,81.06,81.16,81.03,81.16,5700.0,64.4075,64.4869,64.3837,64.4869,5700.0
2005-04-04 12:40:00,81.16,81.26,81.15,81.16,6900.0,64.4869,64.5664,64.479,64.4869,6900.0
2005-04-04 12:45:00,81.16,81.22,81.15,81.16,4200.0,64.4869,64.5346,64.479,64.4869,4200.0
2005-04-04 12:50:00,81.16,81.16,81.11,81.11,2800.0,64.4869,64.4869,64.4472,64.4472,2800.0
2005-04-04 12:55:00,81.06,81.09,81.06,81.09,1000.0,64.4075,64.4313,64.4075,64.4313,1000.0
2005-04-04 13:00:00,81.09,81.09,81.04,81.04,1700.0,64.4313,64.4313,64.3916,64.3916,1700.0
2005-04-04 13:05:00,81.04,81.08,81.04,81.08,6400.0,64.3916,64.4234,64.3916,64.4234,6400.0
2005-04-04 13:10:00,81.08,81.16,81.08,81.16,7800.0,64.4234,64.4869,64.4234,64.4869,7800.0
2005-04-04 13:15:00,81.16,81.35,81.16,81.16,15500.0,64.4869,64.6379,64.4869,64.4869,15500.0
2005-04-04 13:20:00,81.17,81.2,81.17,81.19,4600.0,64.4949,64.5187,64.4949,64.5108,4600.0
2005-04-04 13:25:00,81.2,81.27,81.2,81.27,1300.0,64.5187,64.5743,64.5187,64.5743,1300.0
2005-04-04 13:30:00,81.29,81.38,81.28,81.37,3700.0,64.5902,64.6618,64.5823,64.6538,3700.0
2005-04-04 13:35:00,81.4,81.42,81.33,81.42,29800.0,64.6776,64.6935,64.622,64.6935,29800.0
2005-04-04 13:40:00,81.39,81.45,81.37,81.45,8900.0,64.6697,64.7174,64.6538,64.7174,8900.0
2005-04-04 13:45:00,81.48,81.48,81.31,81.33,10200.0,64.7412,64.7412,64.6061,64.622,10200.0
2005-04-04 13:50:00,81.33,81.37,81.28,81.35,8600.0,64.622,64.6538,64.5823,64.6379,8600.0
2005-04-04 13:55:00,81.39,81.59,81.39,81.56,3700.0,64.6697,64.8286,64.6697,64.8048,3700.0
2005-04-04 14:00:00,81.56,81.66,81.56,81.66,6000.0,64.8048,64.8842,64.8048,64.8842,6000.0
2005-04-04 14:05:00,81.66,81.76,81.64,81.75,7000.0,64.8842,64.9637,64.8683,64.9557,7000.0
2005-04-04 14:10:00,81.75,81.77,81.71,81.73,5800.0,64.9557,64.9716,64.924,64.9398,5800.0
2005-04-04 14:15:00,81.74,81.79,81.74,81.79,7600.0,64.9478,64.9875,64.9478,64.9875,7600.0
2005-04-04 14:20:00,81.79,81.85,81.79,81.85,2400.0,64.9875,65.0352,64.9875,65.0352,2400.0
2005-04-04 14:25:00,81.85,82.08,81.85,82.08,20400.0,65.0352,65.2179,65.0352,65.2179,20400.0
2005-04-04 14:30:00,82.08,82.21,82.08,82.21,35900.0,65.2179,65.3212,65.2179,65.3212,35900.0
2005-04-04 14:35:00,82.21,82.29,82.16,82.22,13100.0,65.3212,65.3848,65.2815,65.3292,13100.0
2005-04-04 14:40:00,82.22,82.22,82.17,82.17,3100.0,65.3292,65.3292,65.2895,65.2895,3100.0
2005-04-04 14:45:00,82.18,82.23,82.13,82.23,8000.0,65.2974,65.3371,65.2577,65.3371,8000.0
2005-04-04 14:50:00,82.2,82.3,82.2,82.28,5700.0,65.3133,65.3928,65.3133,65.3769,5700.0
2005-04-04 14:55:00,82.29,82.43,82.26,82.43,13500.0,65.3848,65.496,65.361,65.496,13500.0
2005-04-04 15:00:00,82.4,82.64,82.4,82.64,33400.0,65.4722,65.6629,65.4722,65.6629,33400.0
2005-04-04 15:05:00,82.63,82.63,82.57,82.6,20000.0,65.655,65.655,65.6073,65.6311,20000.0
2005-04-04 15:10:00,82.6,82.62,82.6,82.6,8800.0,65.6311,65.647,65.6311,65.6311,8800.0
2005-04-04 15:15:00,82.6,82.81,82.6,82.78,17300.0,65.6311,65.798,65.6311,65.7741,17300.0
2005-04-04 15:20:00,82.78,82.83,82.7,82.79,11900.0,65.7741,65.8139,65.7106,65.7821,11900.0
2005-04-04 15:25:00,82.79,82.87,82.65,82.65,24500.0,65.7821,65.8457,65.6708,65.6708,24500.0
2005-04-04 15:30:00,82.65,82.86,82.64,82.81,20700.0,65.6708,65.8377,65.6629,65.798,20700.0
2005-04-04 15:35:00,82.81,83.1,82.8,83.1,27500.0,65.798,66.0284,65.79,66.0284,27500.0
2005-04-04 15:40:00,83.09,83.19,83.09,83.18,34700.0,66.0205,66.0999,66.0205,66.092,34700.0
2005-04-04 15:45:00,83.18,83.23,83.15,83.17,36400.0,66.092,66.1317,66.0681,66.084,36400.0
2005-04-04 15:50:00,83.15,83.23,83.15,83.17,73700.0,66.0681,66.1317,66.0681,66.084,73700.0
2005-04-04 15:55:00,83.17,83.17,83.06,83.07,29100.0,66.084,66.084,65.9966,66.0046,29100.0
2005-04-05 09:30:00,83.1,83.3,83.0,83.22,11300.0,66.0284,66.1873,65.9489,66.1238,11300.0
2005-04-05 09:35:00,83.18,83.2,83.0,83.08,6000.0,66.092,66.1079,65.9489,66.0125,6000.0
2005-04-05 09:40:00,83.08,83.17,83.08,83.14,5200.0,66.0125,66.084,66.0125,66.0602,5200.0
2005-04-05 09:45:00,83.14,83.15,82.85,82.86,37800.0,66.0602,66.0681,65.8298,65.8377,37800.0
2005-04-05 09:50:00,82.9,83.06,82.9,82.99,19600.0,65.8695,65.9966,65.8695,65.941,19600.0
2005-04-05 09:55:00,82.95,83.05,82.94,82.98,15900.0,65.9092,65.9887,65.9013,65.9331,15900.0
2005-04-05 10:00:00,82.99,83.04,82.98,83.0,10200.0,65.941,65.9807,65.9331,65.9489,10200.0
2005-04-05 10:05:00,83.02,83.05,82.91,82.98,20900.0,65.9648,65.9887,65.8774,65.9331,20900.0
2005-04-05 10:10:00,83.0,83.01,82.94,82.94,9500.0,65.9489,65.9569,65.9013,65.9013,9500.0
2005-04-05 10:15:00,82.94,83.09,82.9,82.97,16500.0,65.9013,66.0205,65.8695,65.9251,16500.0
2005-04-05 10:20:00,82.97,83.05,82.97,83.0,10400.0,65.9251,65.9887,65.9251,65.9489,10400.0
2005-04-05 10:25:00,82.96,82.99,82.93,82.98,13300.0,65.9172,65.941,65.8933,65.9331,13300.0
2005-04-05 10:30:00,83.0,83.15,83.0,83.12,24300.0,65.9489,66.0681,65.9489,66.0443,24300.0
2005-04-05 10:35:00,83.12,83.27,83.03,83.25,14000.0,66.0443,66.1635,65.9728,66.1476,14000.0
2005-04-05 10:40:00,83.26,83.34,83.25,83.26,7400.0,66.1555,66.2191,66.1476,66.1555,7400.0
2005-04-05 10:45:00,83.26,83.4,83.2,83.31,10700.0,66.1555,66.2668,66.1079,66.1953,10700.0
2005-04-05 10:50:00,83.31,83.36,83.16,83.17,8000.0,66.1953,66.235,66.0761,66.084,8000.0
2005-04-05 10:55:00,83.16,83.17,83.14,83.15,4600.0,66.0761,66.084,66.0602,66.0681,4600.0
2005-04-05 11:00:00,83.14,83.14,82.94,82.94,11300.0,66.0602,66.0602,65.9013,65.9013,11300.0
2005-04-05 11:05:00,82.93,82.93,82.86,82.89,10200.0,65.8933,65.8933,65.8377,65.8615,10200.0
2005-04-05 11:10:00,82.9,83.11,82.9,83.1,5500.0,65.8695,66.0363,65.8695,66.0284,5500.0
2005-04-05 11:15:00,83.12,83.12,82.98,82.99,3500.0,66.0443,66.0443,65.9331,65.941,3500.0
2005-04-05 11:20:00,82.98,82.99,82.97,82.99,3600.0,65.9331,65.941,65.9251,65.941,3600.0
2005-04-05 11:25:00,83.0,83.01,82.95,83.01,6200.0,65.9489,65.9569,65.9092,65.9569,6200.0
2005-04-05 11:30:00,83.02,83.06,82.96,82.97,7200.0,65.9648,65.9966,65.9172,65.9251,7200.0
2005-04-05 11:35:00,82.94,82.97,82.92,82.96,3500.0,65.9013,65.9251,65.8854,65.9172,3500.0
2005-04-05 11:40:00,82.95,82.95,82.9,82.95,2900.0,65.9092,65.9092,65.8695,65.9092,2900.0
2005-04-05 11:45:00,82.95,83.04,82.94,83.04,5200.0,65.9092,65.9807,65.9013,65.9807,5200.0
2005-04-05 11:50:00,83.02,83.02,82.99,82.99,2100.0,65.9648,65.9648,65.941,65.941,2100.0
2005-04-05 11:55:00,83.0,83.05,82.97,83.02,7100.0,65.9489,65.9887,65.9251,65.9648,7100.0
2005-04-05 12:00:00,83.02,83.02,82.97,82.97,900.0,65.9648,65.9648,65.9251,65.9251,900.0
2005-04-05 12:05:00,82.98,83.12,82.98,83.02,4800.0,65.9331,66.0443,65.9331,65.9648,4800.0
2005-04-05 12:10:00,83.03,83.07,83.03,83.07,1600.0,65.9728,66.0046,65.9728,66.0046,1600.0
2005-04-05 12:15:00,83.08,83.18,83.08,83.18,900.0,66.0125,66.092,66.0125,66.092,900.0
2005-04-05 12:20:00,83.19,83.19,83.12,83.12,7600.0,66.0999,66.0999,66.0443,66.0443,7600.0
2005-04-05 12:25:00,83.13,83.19,83.13,83.19,2100.0,66.0522,66.0999,66.0522,66.0999,2100.0
2005-04-05 12:30:00,83.18,83.21,83.16,83.2,10800.0,66.092,66.1158,66.0761,66.1079,10800.0
2005-04-05 12:35:00,83.2,83.23,83.2,83.21,3100.0,66.1079,66.1317,66.1079,66.1158,3100.0
2005-04-05 12:40:00,83.24,83.26,83.21,83.21,1700.0,66.1396,66.1555,66.1158,66.1158,1700.0
2005-04-05 12:45:00,83.22,83.23,83.22,83.22,1000.0,66.1238,66.1317,66.1238,66.1238,1000.0
2005-04-05 12:50:00,83.23,83.3,83.19,83.29,4500.0,66.1317,66.1873,66.0999,66.1794,4500.0
2005-04-05 12:55:00,83.27,83.27,83.22,83.23,1500.0,66.1635,66.1635,66.1238,66.1317,1500.0
2005-04-05 13:00:00,83.23,83.28,83.2,83.2,5100.0,66.1317,66.1714,66.1079,66.1079,5100.0
2005-04-05 13:05:00,83.21,83.22,83.19,83.2,3400.0,66.1158,66.1238,66.0999,66.1079,3400.0
2005-04-05 13:10:00,83.21,83.38,83.21,83.37,3200.0,66.1158,66.2509,66.1158,66.2429,3200.0
2005-04-05 13:15:00,83.37,83.38,83.32,83.32,4400.0,66.2429,66.2509,66.2032,66.2032,4400.0
2005-04-05 13:20:00,83.33,83.33,83.25,83.25,4000.0,66.2112,66.2112,66.1476,66.1476,4000.0
2005-04-05 13:25:00,83.25,83.28,83.24,83.28,8800.0,66.1476,66.1714,66.1396,66.1714,8800.0
2005-04-05 13:30:00,83.29,83.36,83.29,83.34,5400.0,66.1794,66.235,66.1794,66.2191,5400.0
2005-04-05 13:35:00,83.33,83.33,83.25,83.28,7300.0,66.2112,66.2112,66.1476,66.1714,7300.0
2005-04-05 13:40:00,83.29,83.32,83.26,83.32,6800.0,66.1794,66.2032,66.1555,66.2032,6800.0
2005-04-05 13:45:00,83.32,83.32,83.24,83.31,10100.0,66.2032,66.2032,66.1396,66.1953,10100.0
2005-04-05 13:50:00,83.35,83.36,83.3,83.32,2800.0,66.227,66.235,66.1873,66.2032,2800.0
2005-04-05 13:55:00,83.32,83.46,83.32,83.44,4900.0,66.2032,66.3144,66.2032,66.2986,4900.0
2005-04-05 14:00:00,83.46,83.48,83.36,83.36,7600.0,66.3144,66.3303,66.235,66.235,7600.0
2005-04-05 14:05:00,83.36,83.38,83.33,83.38,6100.0,66.235,66.2509,66.2112,66.2509,6100.0
2005-04-05 14:10:00,83.38,83.38,83.35,83.37,9000.0,66.2509,66.2509,66.227,66.2429,9000.0
2005-04-05 14:15:00,83.37,83.37,83.09,83.28,17100.0,66.2429,66.2429,66.0205,66.1714,17100.0
2005-04-05 14:20:00,83.29,83.3,83.25,83.25,18500.0,66.1794,66.1873,66.1476,66.1476,18500.0
2005-04-05 14:25:00,83.24,83.32,83.17,83.32,22700.0,66.1396,66.2032,66.084,66.2032,22700.0
2005-04-05 14:30:00,83.35,83.35,83.28,83.29,3800.0,66.227,66.227,66.1714,66.1794,3800.0
2005-04-05 14:35:00,83.29,83.33,83.26,83.26,4700.0,66.1794,66.2112,66.1555,66.1555,4700.0
2005-04-05 14:40:00,83.26,83.3,83.23,83.25,4400.0,66.1555,66.1873,66.1317,66.1476,4400.0
2005-04-05 14:45:00,83.23,83.23,83.2,83.22,5900.0,66.1317,66.1317,66.1079,66.1238,5900.0
2005-04-05 14:50:00,83.24,83.29,83.22,83.22,3600.0,66.1396,66.1794,66.1238,66.1238,3600.0
2005-04-05 14:55:00,83.23,83.29,83.17,83.21,5400.0,66.1317,66.1794,66.084,66.1158,5400.0
2005-04-05 15:00:00,83.21,83.3,83.16,83.3,3600.0,66.1158,66.1873,66.0761,66.1873,3600.0
2005-04-05 15:05:00,83.31,83.31,83.1,83.18,8500.0,66.1953,66.1953,66.0284,66.092,8500.0
2005-04-05 15:10:00,83.18,83.3,83.18,83.3,8600.0,66.092,66.1873,66.092,66.1873,8600.0
2005-04-05 15:15:00,83.31,83.31,83.3,83.31,2400.0,66.1953,66.1953,66.1873,66.1953,2400.0
2005-04-05 15:20:00,83.31,83.32,83.28,83.31,4700.0,66.1953,66.2032,66.1714,66.1953,4700.0
2005-04-05 15:25:00,83.31,83.32,83.27,83.27,5000.0,66.1953,66.2032,66.1635,66.1635,5000.0
2005-04-05 15:30:00,83.28,83.36,83.28,83.36,9800.0,66.1714,66.235,66.1714,66.235,9800.0
2005-04-05 15:35:00,83.36,83.36,83.32,83.35,5100.0,66.235,66.235,66.2032,66.227,5100.0
2005-04-05 15:40:00,83.35,83.35,83.2,83.21,10400.0,66.227,66.227,66.1079,66.1158,10400.0
2005-04-05 15:45:00,83.21,83.24,83.19,83.21,12100.0,66.1158,66.1396,66.0999,66.1158,12100.0
2005-04-05 15:50:00,83.2,83.2,83.14,83.15,19100.0,66.1079,66.1079,66.0602,66.0681,19100.0
2005-04-05 15:55:00,83.14,83.17,83.14,83.15,29300.0,66.0602,66.084,66.0602,66.0681,29300.0
2005-04-06 09:30:00,83.22,83.4,83.07,83.07,6300.0,66.1238,66.2668,66.0046,66.0046,6300.0
2005-04-06 09:35:00,83.17,83.17,82.97,82.97,4100.0,66.084,66.084,65.9251,65.9251,4100.0
2005-04-06 09:40:00,82.96,83.12,82.96,83.12,5100.0,65.9172,66.0443,65.9172,66.0443,5100.0
2005-04-06 09:45:00,83.16,83.23,83.13,83.16,2400.0,66.0761,66.1317,66.0522,66.0761,2400.0
2005-04-06 09:50:00,83.15,83.15,83.1,83.11,700.0,66.0681,66.0681,66.0284,66.0363,700.0
2005-04-06 09:55:00,83.09,83.09,82.95,83.05,10300.0,66.0205,66.0205,65.9092,65.9887,10300.0
2005-04-06 10:00:00,82.98,83.12,82.97,83.09,6000.0,65.9331,66.0443,65.9251,66.0205,6000.0
2005-04-06 10:05:00,83.13,83.16,83.0,83.1,9800.0,66.0522,66.0761,65.9489,66.0284,9800.0
2005-04-06 10:10:00,83.09,83.12,83.0,83.12,24300.0,66.0205,66.0443,65.9489,66.0443,24300.0
2005-04-06 10:15:00,83.15,83.16,83.12,83.12,4500.0,66.0681,66.0761,66.0443,66.0443,4500.0
2005-04-06 10:20:00,83.12,83.14,83.09,83.12,1000.0,66.0443,66.0602,66.0205,66.0443,1000.0
2005-04-06 10:25:00,83.13,83.15,83.13,83.14,2500.0,66.0522,66.0681,66.0522,66.0602,2500.0
2005-04-06 10:30:00,83.11,83.2,83.08,83.13,6100.0,66.0363,66.1079,66.0125,66.0522,6100.0
2005-04-06 10:35:00,83.09,83.09,83.0,83.02,4800.0,66.0205,66.0205,65.9489,65.9648,4800.0
2005-04-06 10:40:00,83.0,83.09,83.0,83.09,7900.0,65.9489,66.0205,65.9489,66.0205,7900.0
2005-04-06 10:45:00,83.14,83.29,83.14,83.19,4300.0,66.0602,66.1794,66.0602,66.0999,4300.0
2005-04-06 10:50:00,83.18,83.18,83.06,83.06,3000.0,66.092,66.092,65.9966,65.9966,3000.0
2005-04-06 10:55:00,83.04,83.1,83.03,83.1,32700.0,65.9807,66.0284,65.9728,66.0284,32700.0
2005-04-06 11:00:00,83.1,83.22,83.07,83.14,6000.0,66.0284,66.1238,66.0046,66.0602,6000.0
2005-04-06 11:05:00,83.15,83.23,83.13,83.23,5400.0,66.0681,66.1317,66.0522,66.1317,5400.0
2005-04-06 11:10:00,83.24,83.24,83.17,83.18,3800.0,66.1396,66.1396,66.084,66.092,3800.0
2005-04-06 11:15:00,83.15,83.15,83.05,83.08,8200.0,66.0681,66.0681,65.9887,66.0125,8200.0
2005-04-06 11:20:00,83.06,83.14,83.06,83.11,2100.0,65.9966,66.0602,65.9966,66.0363,2100.0
2005-04-06 11:25:00,83.12,83.4,83.11,83.37,6000.0,66.0443,66.2668,66.0363,66.2429,6000.0
2005-04-06 11:30:00,83.34,83.34,83.22,83.22,3400.0,66.2191,66.2191,66.1238,66.1238,3400.0
2005-04-06 11:35:00,83.23,83.24,83.18,83.19,2900.0,66.1317,66.1396,66.092,66.0999,2900.0
2005-04-06 11:40:00,83.18,83.18,83.09,83.11,4800.0,66.092,66.092,66.0205,66.0363,4800.0
2005-04-06 11:45:00,83.12,83.12,83.08,83.11,1900.0,66.0443,66.0443,66.0125,66.0363,1900.0
2005-04-06 11:50:00,83.08,83.12,83.07,83.12,1800.0,66.0125,66.0443,66.0046,66.0443,1800.0
2005-04-06 11:55:00,83.1,83.1,83.01,83.03,5300.0,66.0284,66.0284,65.9569,65.9728,5300.0
2005-04-06 12:00:00,83.04,83.07,83.04,83.06,4200.0,65.9807,66.0046,65.9807,65.9966,4200.0
2005-04-06 12:05:00,83.06,83.17,83.06,83.14,8600.0,65.9966,66.084,65.9966,66.0602,8600.0
2005-04-06 12:10:00,83.13,83.14,83.11,83.11,1900.0,66.0522,66.0602,66.0363,66.0363,1900.0
2005-04-06 12:15:00,83.1,83.1,83.05,83.06,9000.0,66.0284,66.0284,65.9887,65.9966,9000.0
2005-04-06 12:20:00,83.02,83.06,83.02,83.06,1100.0,65.9648,65.9966,65.9648,65.9966,1100.0
2005-04-06 12:25:00,83.11,83.14,83.09,83.12,5000.0,66.0363,66.0602,66.0205,66.0443,5000.0
2005-04-06 12:30:00,83.1,83.15,83.07,83.07,4300.0,66.0284,66.0681,66.0046,66.0046,4300.0
2005-04-06 12:35:00,83.09,83.26,83.09,83.26,5300.0,66.0205,66.1555,66.0205,66.1555,5300.0
2005-04-06 12:40:00,83.24,83.24,83.14,83.15,2500.0,66.1396,66.1396,66.0602,66.0681,2500.0
2005-04-06 12:45:00,83.15,83.15,83.15,83.15,0.0,66.0681,66.0681,66.0681,66.0681,0.0
2005-04-06 12:50:00,83.11,83.11,83.05,83.09,4500.0,66.0363,66.0363,65.9887,66.0205,4500.0
2005-04-06 12:55:00,83.09,83.16,83.09,83.14,7800.0,66.0205,66.0761,66.0205,66.0602,7800.0
2005-04-06 13:00:00,83.14,83.19,83.14,83.16,3400.0,66.0602,66.0999,66.0602,66.0761,3400.0
2005-04-06 13:05:00,83.16,83.17,83.16,83.16,1700.0,66.0761,66.084,66.0761,66.0761,1700.0
2005-04-06 13:10:00,83.16,83.17,83.16,83.17,600.0,66.0761,66.084,66.0761,66.084,600.0
2005-04-06 13:15:00,83.17,83.17,83.15,83.16,900.0,66.084,66.084,66.0681,66.0761,900.0
2005-04-06 13:20:00,83.16,83.16,83.11,83.12,4500.0,66.0761,66.0761,66.0363,66.0443,4500.0
2005-04-06 13:25:00,83.11,83.12,83.07,83.07,3300.0,66.0363,66.0443,66.0046,66.0046,3300.0
2005-04-06 13:30:00,83.07,83.26,83.07,83.2,12500.0,66.0046,66.1555,66.0046,66.1079,12500.0
2005-04-06 13:35:00,83.16,83.16,83.08,83.08,2000.0,66.0761,66.0761,66.0125,66.0125,2000.0
2005-04-06 13:40:00,83.08,83.14,83.08,83.14,3600.0,66.0125,66.0602,66.0125,66.0602,3600.0
2005-04-06 13:45:00,83.13,83.14,83.12,83.14,4200.0,66.0522,66.0602,66.0443,66.0602,4200.0
2005-04-06 13:50:00,83.05,83.1,83.05,83.05,11900.0,65.9887,66.0284,65.9887,65.9887,11900.0
2005-04-06 13:55:00,83.03,83.03,82.93,83.03,5700.0,65.9728,65.9728,65.8933,65.9728,5700.0
2005-04-06 14:00:00,83.01,83.04,82.97,83.04,2800.0,65.9569,65.9807,65.9251,65.9807,2800.0
2005-04-06 14:05:00,83.07,83.16,83.07,83.09,1900.0,66.0046,66.0761,66.0046,66.0205,1900.0
2005-04-06 14:10:00,83.09,83.13,83.09,83.11,1500.0,66.0205,66.0522,66.0205,66.0363,1500.0
2005-04-06 14:15:00,83.1,83.1,83.07,83.07,1200.0,66.0284,66.0284,66.0046,66.0046,1200.0
2005-04-06 14:20:00,83.07,83.13,83.07,83.13,2700.0,66.0046,66.0522,66.0046,66.0522,2700.0
2005-04-06 14:25:00,83.14,83.18,83.11,83.15,3900.0,66.0602,66.092,66.0363,66.0681,3900.0
2005-04-06 14:30:00,83.15,83.15,83.07,83.1,3100.0,66.0681,66.0681,66.0046,66.0284,3100.0
2005-04-06 14:35:00,83.13,83.15,83.13,83.13,1500.0,66.0522,66.0681,66.0522,66.0522,1500.0
2005-04-06 14:40:00,83.12,83.13,82.67,83.07,3800.0,66.0443,66.0522,65.6867,66.0046,3800.0
2005-04-06 14:45:00,83.07,83.15,83.07,83.15,900.0,66.0046,66.0681,66.0046,66.0681,900.0
2005-04-06 14:50:00,83.15,83.2,83.1,83.1,5100.0,66.0681,66.1079,66.0284,66.0284,5100.0
2005-04-06 14:55:00,83.1,83.12,83.05,83.08,6900.0,66.0284,66.0443,65.9887,66.0125,6900.0
2005-04-06 15:00:00,83.08,83.08,83.05,83.06,2500.0,66.0125,66.0125,65.9887,65.9966,2500.0
2005-04-06 15:05:00,83.07,83.12,83.07,83.11,3300.0,66.0046,66.0443,66.0046,66.0363,3300.0
2005-04-06 15:10:00,83.12,83.12,82.67,83.07,2400.0,66.0443,66.0443,65.6867,66.0046,2400.0
2005-04-06 15:15:00,83.09,83.15,83.05,83.06,5800.0,66.0205,66.0681,65.9887,65.9966,5800.0
2005-04-06 15:20:00,83.07,83.08,83.03,83.05,14900.0,66.0046,66.0125,65.9728,65.9887,14900.0
2005-04-06 15:25:00,83.03,83.03,82.67,83.02,8100.0,65.9728,65.9728,65.6867,65.9648,8100.0
2005-04-06 15:30:00,83.05,83.07,83.02,83.04,17400.0,65.9887,66.0046,65.9648,65.9807,17400.0
2005-04-06 15:35:00,83.05,83.09,83.04,83.09,6600.0,65.9887,66.0205,65.9807,66.0205,6600.0
2005-04-06 15:40:00,83.11,83.11,83.06,83.07,5300.0,66.0363,66.0363,65.9966,66.0046,5300.0
2005-04-06 15:45:00,83.06,83.12,83.05,83.12,6800.0,65.9966,66.0443,65.9887,66.0443,6800.0
2005-04-06 15:50:00,83.12,83.12,83.09,83.1,13300.0,66.0443,66.0443,66.0205,66.0284,13300.0
2005-04-06 15:55:00,83.11,83.11,83.1,83.11,11900.0,66.0363,66.0363,66.0284,66.0363,11900.0
2005-04-07 09:30:00,83.11,83.11,83.06,83.07,3600.0,66.0363,66.0363,65.9966,66.0046,3600.0
2005-04-07 09:35:00,83.06,83.25,83.06,83.16,2700.0,65.9966,66.1476,65.9966,66.0761,2700.0
2005-04-07 09:40:00,83.29,83.3,83.2,83.21,2700.0,66.1794,66.1873,66.1079,66.1158,2700.0
2005-04-07 09:45:00,83.29,83.29,83.13,83.13,4300.0,66.1794,66.1794,66.0522,66.0522,4300.0
2005-04-07 09:50:00,83.13,83.29,83.12,83.29,4400.0,66.0522,66.1794,66.0443,66.1794,4400.0
2005-04-07 09:55:00,83.29,83.3,83.29,83.3,3500.0,66.1794,66.1873,66.1794,66.1873,3500.0
2005-04-07 10:00:00,83.28,83.28,83.17,83.19,2700.0,66.1714,66.1714,66.084,66.0999,2700.0
2005-04-07 10:05:00,83.19,83.2,83.17,83.17,10800.0,66.0999,66.1079,66.084,66.084,10800.0
2005-04-07 10:10:00,83.14,83.19,83.14,83.19,1800.0,66.0602,66.0999,66.0602,66.0999,1800.0
2005-04-07 10:15:00,83.22,83.23,83.2,83.2,6500.0,66.1238,66.1317,66.1079,66.1079,6500.0
2005-04-07 10:20:00,83.2,83.2,83.12,83.13,18900.0,66.1079,66.1079,66.0443,66.0522,18900.0
2005-04-07 10:25:00,83.14,83.14,83.06,83.07,11200.0,66.0602,66.0602,65.9966,66.0046,11200.0
2005-04-07 10:30:00,83.06,83.2,83.06,83.18,7700.0,65.9966,66.1079,65.9966,66.092,7700.0
2005-04-07 10:35:00,83.18,83.18,83.1,83.13,10100.0,66.092,66.092,66.0284,66.0522,10100.0
2005-04-07 10:40:00,83.13,83.16,83.09,83.13,6800.0,66.0522,66.0761,66.0205,66.0522,6800.0
2005-04-07 10:45:00,83.16,83.29,83.15,83.27,7500.0,66.0761,66.1794,66.0681,66.1635,7500.0
2005-04-07 10:50:00,83.24,83.3,83.21,83.23,8600.0,66.1396,66.1873,66.1158,66.1317,8600.0
2005-04-07 10:55:00,83.23,83.23,83.15,83.15,5100.0,66.1317,66.1317,66.0681,66.0681,5100.0
2005-04-07 11:00:00,83.14,83.14,83.1,83.11,7400.0,66.0602,66.0602,66.0284,66.0363,7400.0
2005-04-07 11:05:00,83.12,83.19,83.12,83.17,2900.0,66.0443,66.0999,66.0443,66.084,2900.0
2005-04-07 11:10:00,83.21,83.3,83.19,83.21,3200.0,66.1158,66.1873,66.0999,66.1158,3200.0
2005-04-07 11:15:00,83.21,83.21,83.13,83.13,2700.0,66.1158,66.1158,66.0522,66.0522,2700.0
2005-04-07 11:20:00,83.12,83.25,83.11,83.24,4100.0,66.0443,66.1476,66.0363,66.1396,4100.0
2005-04-07 11:25:00,83.25,83.25,83.16,83.16,900.0,66.1476,66.1476,66.0761,66.0761,900.0
2005-04-07 11:30:00,83.15,83.15,83.1,83.11,2500.0,66.0681,66.0681,66.0284,66.0363,2500.0
2005-04-07 11:35:00,83.11,83.11,83.07,83.1,3000.0,66.0363,66.0363,66.0046,66.0284,3000.0
2005-04-07 11:40:00,83.09,83.16,83.09,83.1,5200.0,66.0205,66.0761,66.0205,66.0284,5200.0
2005-04-07 11:45:00,83.11,83.11,83.03,83.03,1200.0,66.0363,66.0363,65.9728,65.9728,1200.0
2005-04-07 11:50:00,83.07,83.07,83.02,83.05,1800.0,66.0046,66.0046,65.9648,65.9887,1800.0
2005-04-07 11:55:00,83.04,83.07,83.02,83.07,1400.0,65.9807,66.0046,65.9648,66.0046,1400.0
2005-04-07 12:00:00,83.06,83.16,83.06,83.12,2600.0,65.9966,66.0761,65.9966,66.0443,2600.0
2005-04-07 12:05:00,83.11,83.12,83.08,83.1,2300.0,66.0363,66.0443,66.0125,66.0284,2300.0
2005-04-07 12:10:00,83.14,83.25,83.14,83.18,2600.0,66.0602,66.1476,66.0602,66.092,2600.0
2005-04-07 12:15:00,83.17,83.17,83.04,83.04,2300.0,66.084,66.084,65.9807,65.9807,2300.0
2005-04-07 12:20:00,83.0,83.0,82.92,82.95,3700.0,65.9489,65.9489,65.8854,65.9092,3700.0
2005-04-07 12:25:00,82.95,83.02,82.94,83.01,4300.0,65.9092,65.9648,65.9013,65.9569,4300.0
2005-04-07 12:30:00,83.01,83.04,82.98,83.01,5700.0,65.9569,65.9807,65.9331,65.9569,5700.0
2005-04-07 12:35:00,83.0,83.3,82.97,83.3,9500.0,65.9489,66.1873,65.9251,66.1873,9500.0
2005-04-07 12:40:00,83.3,83.37,83.3,83.34,2100.0,66.1873,66.2429,66.1873,66.2191,2100.0
2005-04-07 12:45:00,83.34,83.35,83.31,83.31,3200.0,66.2191,66.227,66.1953,66.1953,3200.0
2005-04-07 12:50:00,83.31,83.31,83.24,83.24,1400.0,66.1953,66.1953,66.1396,66.1396,1400.0
2005-04-07 12:55:00,83.22,83.22,83.18,83.19,3700.0,66.1238,66.1238,66.092,66.0999,3700.0
2005-04-07 13:00:00,83.18,83.18,83.09,83.15,2300.0,66.092,66.092,66.0205,66.0681,2300.0
2005-04-07 13:05:00,83.12,83.12,83.03,83.03,2400.0,66.0443,66.0443,65.9728,65.9728,2400.0
2005-04-07 13:10:00,83.01,83.1,83.01,83.1,1200.0,65.9569,66.0284,65.9569,66.0284,1200.0
2005-04-07 13:15:00,83.07,83.1,83.05,83.09,3600.0,66.0046,66.0284,65.9887,66.0205,3600.0
2005-04-07 13:20:00,83.14,83.16,83.11,83.12,1100.0,66.0602,66.0761,66.0363,66.0443,1100.0
2005-04-07 13:25:00,83.15,83.15,83.09,83.1,1900.0,66.0681,66.0681,66.0205,66.0284,1900.0
2005-04-07 13:30:00,83.1,83.12,83.04,83.04,2700.0,66.0284,66.0443,65.9807,65.9807,2700.0
2005-04-07 13:35:00,83.05,83.05,82.91,82.91,2100.0,65.9887,65.9887,65.8774,65.8774,2100.0
2005-04-07 13:40:00,82.9,82.95,82.82,82.94,3100.0,65.8695,65.9092,65.8059,65.9013,3100.0
2005-04-07 13:45:00,82.9,82.91,82.89,82.9,1500.0,65.8695,65.8774,65.8615,65.8695,1500.0
2005-04-07 13:50:00,82.9,82.98,82.87,82.94,2900.0,65.8695,65.9331,65.8457,65.9013,2900.0
2005-04-07 13:55:00,82.92,82.92,82.85,82.85,1400.0,65.8854,65.8854,65.8298,65.8298,1400.0
2005-04-07 14:00:00,82.85,82.85,82.8,82.8,1600.0,65.8298,65.8298,65.79,65.79,1600.0
2005-04-07 14:05:00,82.81,82.99,82.81,82.97,7600.0,65.798,65.941,65.798,65.9251,7600.0
2005-04-07 14:10:00,82.98,82.98,82.92,82.92,2000.0,65.9331,65.9331,65.8854,65.8854,2000.0
2005-04-07 14:15:00,82.95,82.98,82.93,82.93,3000.0,65.9092,65.9331,65.8933,65.8933,3000.0
2005-04-07 14:20:00,82.92,82.95,82.88,82.91,7100.0,65.8854,65.9092,65.8536,65.8774,7100.0
2005-04-07 14:25:00,82.9,82.9,82.85,82.85,3000.0,65.8695,65.8695,65.8298,65.8298,3000.0
2005-04-07 14:30:00,82.84,82.9,82.81,82.89,4100.0,65.8218,65.8695,65.798,65.8615,4100.0
2005-04-07 14:35:00,82.99,83.1,82.98,83.08,6000.0,65.941,66.0284,65.9331,66.0125,6000.0
2005-04-07 14:40:00,83.11,83.11,83.02,83.02,3400.0,66.0363,66.0363,65.9648,65.9648,3400.0
2005-04-07 14:45:00,83.04,83.15,83.04,83.15,3700.0,65.9807,66.0681,65.9807,66.0681,3700.0
2005-04-07 14:50:00,83.17,83.17,83.13,83.14,3200.0,66.084,66.084,66.0522,66.0602,3200.0
2005-04-07 14:55:00,83.09,83.15,83.09,83.13,2500.0,66.0205,66.0681,66.0205,66.0522,2500.0
2005-04-07 15:00:00,83.19,83.24,83.15,83.23,7600.0,66.0999,66.1396,66.0681,66.1317,7600.0
2005-04-07 15:05:00,83.22,83.25,83.11,83.11,1600.0,66.1238,66.1476,66.0363,66.0363,1600.0
2005-04-07 15:10:00,83.11,83.14,83.07,83.07,2100.0,66.0363,66.0602,66.0046,66.0046,2100.0
2005-04-07 15:15:00,83.09,83.18,83.09,83.17,1900.0,66.0205,66.092,66.0205,66.084,1900.0
2005-04-07 15:20:00,83.17,83.2,83.13,83.2,3000.0,66.084,66.1079,66.0522,66.1079,3000.0
2005-04-07 15:25:00,83.21,83.24,83.2,83.2,9400.0,66.1158,66.1396,66.1079,66.1079,9400.0
2005-04-07 15:30:00,83.19,83.23,83.15,83.22,5300.0,66.0999,66.1317,66.0681,66.1238,5300.0
2005-04-07 15:35:00,83.22,83.25,83.22,83.24,1700.0,66.1238,66.1476,66.1238,66.1396,1700.0
2005-04-07 15:40:00,83.23,83.23,83.16,83.21,3900.0,66.1317,66.1317,66.0761,66.1158,3900.0
2005-04-07 15:45:00,83.19,83.19,83.15,83.15,1500.0,66.0999,66.0999,66.0681,66.0681,1500.0
2005-04-07 15:50:00,83.15,83.21,83.15,83.21,7000.0,66.0681,66.1158,66.0681,66.1158,7000.0
2005-04-07 15:55:00,83.21,83.29,83.2,83.29,5200.0,66.1158,66.1794,66.1079,66.1794,5200.0
2005-04-08 09:30:00,83.29,83.44,83.29,83.42,5300.0,66.1794,66.2986,66.1794,66.2827,5300.0
2005-04-08 09:35:00,83.39,83.49,83.38,83.4,3500.0,66.2588,66.3383,66.2509,66.2668,3500.0
2005-04-08 09:40:00,83.39,83.39,83.32,83.32,4600.0,66.2588,66.2588,66.2032,66.2032,4600.0
2005-04-08 09:45:00,83.32,83.33,83.19,83.19,4300.0,66.2032,66.2112,66.0999,66.0999,4300.0
2005-04-08 09:50:00,83.16,83.16,83.1,83.1,3500.0,66.0761,66.0761,66.0284,66.0284,3500.0
2005-04-08 09:55:00,83.1,83.1,83.05,83.06,6300.0,66.0284,66.0284,65.9887,65.9966,6300.0
2005-04-08 10:00:00,83.05,83.06,83.0,83.0,9700.0,65.9887,65.9966,65.9489,65.9489,9700.0
2005-04-08 10:05:00,82.99,82.99,82.65,82.74,14100.0,65.941,65.941,65.6708,65.7424,14100.0
2005-04-08 10:10:00,82.8,82.8,82.68,82.71,1800.0,65.79,65.79,65.6947,65.7185,1800.0
2005-04-08 10:15:00,82.7,82.88,82.7,82.81,3400.0,65.7106,65.8536,65.7106,65.798,3400.0
2005-04-08 10:20:00,82.82,82.9,82.81,82.81,1400.0,65.8059,65.8695,65.798,65.798,1400.0
2005-04-08 10:25:00,82.82,82.82,82.61,82.64,5600.0,65.8059,65.8059,65.6391,65.6629,5600.0
2005-04-08 10:30:00,82.64,82.74,82.64,82.7,3900.0,65.6629,65.7424,65.6629,65.7106,3900.0
2005-04-08 10:35:00,82.69,82.69,82.62,82.62,7300.0,65.7026,65.7026,65.647,65.647,7300.0
2005-04-08 10:40:00,82.61,82.61,82.43,82.43,8100.0,65.6391,65.6391,65.496,65.496,8100.0
2005-04-08 10:45:00,82.43,82.51,82.34,82.35,13900.0,65.496,65.5596,65.4245,65.4325,13900.0
2005-04-08 10:50:00,82.34,82.35,81.45,82.3,12700.0,65.4245,65.4325,64.7174,65.3928,12700.0
2005-04-08 10:55:00,82.3,82.44,82.3,82.43,12800.0,65.3928,65.504,65.3928,65.496,12800.0
2005-04-08 11:00:00,82.43,82.48,82.43,82.48,5500.0,65.496,65.5358,65.496,65.5358,5500.0
2005-04-08 11:05:00,82.48,82.56,82.45,82.56,3600.0,65.5358,65.5993,65.5119,65.5993,3600.0
2005-04-08 11:10:00,82.56,82.72,82.56,82.72,3300.0,65.5993,65.7265,65.5993,65.7265,3300.0
2005-04-08 11:15:00,82.73,82.75,82.6,82.62,2800.0,65.7344,65.7503,65.6311,65.647,2800.0
2005-04-08 11:20:00,82.62,82.75,82.62,82.71,3600.0,65.647,65.7503,65.647,65.7185,3600.0
2005-04-08 11:25:00,82.71,82.82,82.64,82.71,4800.0,65.7185,65.8059,65.6629,65.7185,4800.0
2005-04-08 11:30:00,82.69,82.69,82.57,82.68,6400.0,65.7026,65.7026,65.6073,65.6947,6400.0
2005-04-08 11:35:00,82.69,82.76,82.68,82.71,2000.0,65.7026,65.7583,65.6947,65.7185,2000.0
2005-04-08 11:40:00,82.7,82.7,82.54,82.54,5600.0,65.7106,65.7106,65.5834,65.5834,5600.0
2005-04-08 11:45:00,82.53,82.53,82.29,82.31,5200.0,65.5755,65.5755,65.3848,65.4007,5200.0
2005-04-08 11:50:00,82.37,82.41,82.25,82.25,3700.0,65.4484,65.4802,65.353,65.353,3700.0
2005-04-08 11:55:00,82.23,82.44,82.23,82.41,3900.0,65.3371,65.504,65.3371,65.4802,3900.0
2005-04-08 12:00:00,82.41,82.41,82.35,82.38,5500.0,65.4802,65.4802,65.4325,65.4563,5500.0
2005-04-08 12:05:00,82.39,82.44,82.37,82.44,9800.0,65.4643,65.504,65.4484,65.504,9800.0
2005-04-08 12:10:00,82.47,82.55,82.47,82.53,2600.0,65.5278,65.5914,65.5278,65.5755,2600.0
2005-04-08 12:15:00,82.54,82.54,82.47,82.51,2700.0,65.5834,65.5834,65.5278,65.5596,2700.0
2005-04-08 12:20:00,82.52,82.6,82.52,82.59,1900.0,65.5676,65.6311,65.5676,65.6232,1900.0
2005-04-08 12:25:00,82.6,82.75,82.6,82.71,4900.0,65.6311,65.7503,65.6311,65.7185,4900.0
2005-04-08 12:30:00,82.63,82.67,82.63,82.66,1600.0,65.655,65.6867,65.655,65.6788,1600.0
2005-04-08 12:35:00,82.66,82.72,82.65,82.72,3400.0,65.6788,65.7265,65.6708,65.7265,3400.0
2005-04-08 12:40:00,82.71,82.82,82.71,82.78,4600.0,65.7185,65.8059,65.7185,65.7741,4600.0
2005-04-08 12:45:00,82.78,82.84,82.72,82.77,4400.0,65.7741,65.8218,65.7265,65.7662,4400.0
2005-04-08 12:50:00,82.73,82.75,82.71,82.75,2300.0,65.7344,65.7503,65.7185,65.7503,2300.0
2005-04-08 12:55:00,82.75,82.75,82.62,82.62,2000.0,65.7503,65.7503,65.647,65.647,2000.0
2005-04-08 13:00:00,82.62,82.66,82.59,82.65,2500.0,65.647,65.6788,65.6232,65.6708,2500.0
2005-04-08 13:05:00,82.71,82.75,82.71,82.75,1400.0,65.7185,65.7503,65.7185,65.7503,1400.0
2005-04-08 13:10:00,82.76,82.86,82.75,82.81,2400.0,65.7583,65.8377,65.7503,65.798,2400.0
2005-04-08 13:15:00,82.82,82.82,82.66,82.68,2600.0,65.8059,65.8059,65.6788,65.6947,2600.0
2005-04-08 13:20:00,82.68,82.73,82.68,82.7,3200.0,65.6947,65.7344,65.6947,65.7106,3200.0
2005-04-08 13:25:00,82.74,82.75,82.64,82.73,6900.0,65.7424,65.7503,65.6629,65.7344,6900.0
2005-04-08 13:30:00,82.73,82.73,82.61,82.64,6000.0,65.7344,65.7344,65.6391,65.6629,6000.0
2005-04-08 13:35:00,82.64,82.7,82.64,82.7,600.0,65.6629,65.7106,65.6629,65.7106,600.0
2005-04-08 13:40:00,82.8,82.8,82.78,82.78,2400.0,65.79,65.79,65.7741,65.7741,2400.0
2005-04-08 13:45:00,82.76,82.8,82.74,82.8,3000.0,65.7583,65.79,65.7424,65.79,3000.0
2005-04-08 13:50:00,82.79,82.81,82.75,82.79,9100.0,65.7821,65.798,65.7503,65.7821,9100.0
2005-04-08 13:55:00,82.79,82.84,82.76,82.84,10200.0,65.7821,65.8218,65.7583,65.8218,10200.0
2005-04-08 14:00:00,82.83,82.83,82.73,82.75,4300.0,65.8139,65.8139,65.7344,65.7503,4300.0
2005-04-08 14:05:00,82.75,82.79,82.64,82.65,2200.0,65.7503,65.7821,65.6629,65.6708,2200.0
2005-04-08 14:10:00,82.68,82.86,82.68,82.82,2100.0,65.6947,65.8377,65.6947,65.8059,2100.0
2005-04-08 14:15:00,82.76,82.76,82.61,82.61,1300.0,65.7583,65.7583,65.6391,65.6391,1300.0
2005-04-08 14:20:00,82.6,82.6,82.58,82.6,2100.0,65.6311,65.6311,65.6152,65.6311,2100.0
2005-04-08 14:25:00,82.6,82.64,82.6,82.63,2600.0,65.6311,65.6629,65.6311,65.655,2600.0
2005-04-08 14:30:00,82.63,82.76,82.62,82.76,3600.0,65.655,65.7583,65.647,65.7583,3600.0
2005-04-08 14:35:00,82.76,82.81,82.76,82.81,7900.0,65.7583,65.798,65.7583,65.798,7900.0
2005-04-08 14:40:00,82.81,82.81,82.7,82.75,8200.0,65.798,65.798,65.7106,65.7503,8200.0
2005-04-08 14:45:00,82.71,82.81,82.71,82.81,1400.0,65.7185,65.798,65.7185,65.798,1400.0
2005-04-08 14:50:00,82.82,82.87,82.78,82.78,4000.0,65.8059,65.8457,65.7741,65.7741,4000.0
2005-04-08 14:55:00,82.79,82.79,82.79,82.79,400.0,65.7821,65.7821,65.7821,65.7821,400.0
2005-04-08 15:00:00,82.71,82.71,82.69,82.7,1500.0,65.7185,65.7185,65.7026,65.7106,1500.0
2005-04-08 15:05:00,82.7,82.7,82.62,82.62,1400.0,65.7106,65.7106,65.647,65.647,1400.0
2005-04-08 15:10:00,82.62,82.68,82.6,82.62,6200.0,65.647,65.6947,65.6311,65.647,6200.0
2005-04-08 15:15:00,82.62,82.63,82.55,82.55,2900.0,65.647,65.655,65.5914,65.5914,2900.0
2005-04-08 15:20:00,82.55,82.73,82.54,82.69,8200.0,65.5914,65.7344,65.5834,65.7026,8200.0
2005-04-08 15:25:00,82.71,82.71,82.65,82.65,2800.0,65.7185,65.7185,65.6708,65.6708,2800.0
2005-04-08 15:30:00,82.63,82.78,82.57,82.73,8600.0,65.655,65.7741,65.6073,65.7344,8600.0
2005-04-08 15:35:00,82.73,82.73,82.68,82.68,4400.0,65.7344,65.7344,65.6947,65.6947,4400.0
2005-04-08 15:40:00,82.69,82.74,82.67,82.74,4100.0,65.7026,65.7424,65.6867,65.7424,4100.0
2005-04-08 15:45:00,82.69,82.69,82.58,82.68,9800.0,65.7026,65.7026,65.6152,65.6947,9800.0
2005-04-08 15:50:00,82.68,82.68,82.6,82.6,5000.0,65.6947,65.6947,65.6311,65.6311,5000.0
2005-04-08 15:55:00,82.59,82.6,82.49,82.49,12700.0,65.6232,65.6311,65.5437,65.5437,12700.0
2005-04-11 09:30:00,82.28,82.46,82.24,82.46,8400.0,65.3769,65.5199,65.3451,65.5199,8400.0
2005-04-11 09:35:00,82.48,82.75,82.24,82.58,5000.0,65.5358,65.7503,65.3451,65.6152,5000.0
2005-04-11 09:40:00,82.6,82.6,82.2,82.42,2600.0,65.6311,65.6311,65.3133,65.4881,2600.0
2005-04-11 09:45:00,82.39,82.59,82.38,82.58,6800.0,65.4643,65.6232,65.4563,65.6152,6800.0
2005-04-11 09:50:00,82.61,82.75,82.61,82.74,2000.0,65.6391,65.7503,65.6391,65.7424,2000.0
2005-04-11 09:55:00,82.72,82.73,82.64,82.64,1600.0,65.7265,65.7344,65.6629,65.6629,1600.0
2005-04-11 10:00:00,82.64,82.68,82.56,82.64,2500.0,65.6629,65.6947,65.5993,65.6629,2500.0
2005-04-11 10:05:00,82.58,82.58,82.52,82.54,4600.0,65.6152,65.6152,65.5676,65.5834,4600.0
2005-04-11 10:10:00,82.59,82.64,82.58,82.58,1200.0,65.6232,65.6629,65.6152,65.6152,1200.0
2005-04-11 10:15:00,82.55,82.55,82.42,82.53,2200.0,65.5914,65.5914,65.4881,65.5755,2200.0
2005-04-11 10:20:00,82.52,82.62,82.45,82.62,5100.0,65.5676,65.647,65.5119,65.647,5100.0
2005-04-11 10:25:00,82.64,82.64,82.59,82.64,3300.0,65.6629,65.6629,65.6232,65.6629,3300.0
2005-04-11 10:30:00,82.67,82.74,82.67,82.71,2300.0,65.6867,65.7424,65.6867,65.7185,2300.0
2005-04-11 10:35:00,82.77,82.77,82.59,82.59,4200.0,65.7662,65.7662,65.6232,65.6232,4200.0
2005-04-11 10:40:00,82.58,82.61,82.57,82.6,1700.0,65.6152,65.6391,65.6073,65.6311,1700.0
2005-04-11 10:45:00,82.55,82.55,82.45,82.45,1500.0,65.5914,65.5914,65.5119,65.5119,1500.0
2005-04-11 10:50:00,82.45,82.48,82.3,82.39,4700.0,65.5119,65.5358,65.3928,65.4643,4700.0
2005-04-11 10:55:00,82.44,82.5,82.44,82.46,1700.0,65.504,65.5517,65.504,65.5199,1700.0
2005-04-11 11:00:00,82.46,82.46,82.41,82.45,1600.0,65.5199,65.5199,65.4802,65.5119,1600.0
2005-04-11 11:05:00,82.53,82.53,82.4,82.4,1100.0,65.5755,65.5755,65.4722,65.4722,1100.0
2005-04-11 11:10:00,82.32,82.33,82.32,82.33,500.0,65.4086,65.4166,65.4086,65.4166,500.0
2005-04-11 11:15:00,82.32,82.32,82.32,82.32,300.0,65.4086,65.4086,65.4086,65.4086,300.0
2005-04-11 11:20:00,82.3,82.35,82.3,82.34,1200.0,65.3928,65.4325,65.3928,65.4245,1200.0
2005-04-11 11:25:00,82.35,82.37,82.25,82.28,2600.0,65.4325,65.4484,65.353,65.3769,2600.0
2005-04-11 11:30:00,82.27,82.27,82.2,82.27,4200.0,65.3689,65.3689,65.3133,65.3689,4200.0
2005-04-11 11:35:00,82.3,82.43,82.3,82.43,1500.0,65.3928,65.496,65.3928,65.496,1500.0
2005-04-11 11:40:00,82.43,82.45,82.43,82.44,1500.0,65.496,65.5119,65.496,65.504,1500.0
2005-04-11 11:45:00,82.43,82.45,82.43,82.44,700.0,65.496,65.5119,65.496,65.504,700.0
2005-04-11 11:50:00,82.44,82.48,82.44,82.46,1900.0,65.504,65.5358,65.504,65.5199,1900.0
2005-04-11 11:55:00,82.44,82.44,82.34,82.34,900.0,65.504,65.504,65.4245,65.4245,900.0
2005-04-11 12:00:00,82.33,82.51,82.33,82.51,1800.0,65.4166,65.5596,65.4166,65.5596,1800.0
2005-04-11 12:05:00,82.46,82.46,82.38,82.39,2100.0,65.5199,65.5199,65.4563,65.4643,2100.0
2005-04-11 12:10:00,82.39,82.43,82.39,82.42,1700.0,65.4643,65.496,65.4643,65.4881,1700.0
2005-04-11 12:15:00,82.42,82.42,82.38,82.41,1500.0,65.4881,65.4881,65.4563,65.4802,1500.0
2005-04-11 12:20:00,82.41,82.41,82.38,82.39,2000.0,65.4802,65.4802,65.4563,65.4643,2000.0
2005-04-11 12:25:00,82.38,82.43,82.36,82.43,7800.0,65.4563,65.496,65.4404,65.496,7800.0
2005-04-11 12:30:00,82.43,82.46,82.43,82.46,3400.0,65.496,65.5199,65.496,65.5199,3400.0
2005-04-11 12:35:00,82.46,82.46,82.37,82.38,5300.0,65.5199,65.5199,65.4484,65.4563,5300.0
2005-04-11 12:40:00,82.39,82.44,82.39,82.44,300.0,65.4643,65.504,65.4643,65.504,300.0
2005-04-11 12:45:00,82.39,82.4,82.39,82.4,700.0,65.4643,65.4722,65.4643,65.4722,700.0
2005-04-11 12:50:00,82.4,82.46,82.4,82.46,1200.0,65.4722,65.5199,65.4722,65.5199,1200.0
2005-04-11 12:55:00,82.49,82.57,82.49,82.56,2300.0,65.5437,65.6073,65.5437,65.5993,2300.0
2005-04-11 13:00:00,82.55,82.6,82.55,82.6,600.0,65.5914,65.6311,65.5914,65.6311,600.0
2005-04-11 13:05:00,82.63,82.69,82.63,82.67,6000.0,65.655,65.7026,65.655,65.6867,6000.0
2005-04-11 13:10:00,82.67,82.7,82.62,82.63,3600.0,65.6867,65.7106,65.647,65.655,3600.0
2005-04-11 13:15:00,82.64,82.65,82.63,82.63,1100.0,65.6629,65.6708,65.655,65.655,1100.0
2005-04-11 13:20:00,82.63,82.64,82.48,82.49,2500.0,65.655,65.6629,65.5358,65.5437,2500.0
2005-04-11 13:25:00,82.49,82.49,82.46,82.47,5800.0,65.5437,65.5437,65.5199,65.5278,5800.0
2005-04-11 13:30:00,82.47,82.47,82.43,82.44,10500.0,65.5278,65.5278,65.496,65.504,10500.0
2005-04-11 13:35:00,82.53,82.54,82.46,82.46,2900.0,65.5755,65.5834,65.5199,65.5199,2900.0
2005-04-11 13:40:00,82.49,82.57,82.48,82.53,1500.0,65.5437,65.6073,65.5358,65.5755,1500.0
2005-04-11 13:45:00,82.5,82.5,82.45,82.45,1000.0,65.5517,65.5517,65.5119,65.5119,1000.0
2005-04-11 13:50:00,82.45,82.45,82.38,82.39,1300.0,65.5119,65.5119,65.4563,65.4643,1300.0
2005-04-11 13:55:00,82.39,82.4,82.35,82.35,700.0,65.4643,65.4722,65.4325,65.4325,700.0
2005-04-11 14:00:00,82.39,82.5,82.37,82.45,2200.0,65.4643,65.5517,65.4484,65.5119,2200.0
2005-04-11 14:05:00,82.44,82.5,82.41,82.44,2300.0,65.504,65.5517,65.4802,65.504,2300.0
2005-04-11 14:10:00,82.41,82.45,82.37,82.39,1300.0,65.4802,65.5119,65.4484,65.4643,1300.0
2005-04-11 14:15:00,82.42,82.47,82.42,82.46,2100.0,65.4881,65.5278,65.4881,65.5199,2100.0
2005-04-11 14:20:00,82.46,82.48,82.43,82.47,5200.0,65.5199,65.5358,65.496,65.5278,5200.0
2005-04-11 14:25:00,82.46,82.46,82.41,82.43,1000.0,65.5199,65.5199,65.4802,65.496,1000.0
2005-04-11 14:30:00,82.43,82.46,82.42,82.42,2500.0,65.496,65.5199,65.4881,65.4881,2500.0
2005-04-11 14:35:00,82.41,82.5,82.4,82.5,2200.0,65.4802,65.5517,65.4722,65.5517,2200.0
2005-04-11 14:40:00,82.5,82.5,82.45,82.46,3300.0,65.5517,65.5517,65.5119,65.5199,3300.0
2005-04-11 14:45:00,82.46,82.5,82.45,82.5,7900.0,65.5199,65.5517,65.5119,65.5517,7900.0
2005-04-11 14:50:00,82.48,82.48,82.45,82.46,1800.0,65.5358,65.5358,65.5119,65.5199,1800.0
2005-04-11 14:55:00,82.45,82.46,82.45,82.46,900.0,65.5119,65.5199,65.5119,65.5199,900.0
2005-04-11 15:00:00,82.46,82.48,82.4,82.4,1200.0,65.5199,65.5358,65.4722,65.4722,1200.0
2005-04-11 15:05:00,82.4,82.43,82.38,82.43,1600.0,65.4722,65.496,65.4563,65.496,1600.0
2005-04-11 15:10:00,82.39,82.41,82.36,82.4,1700.0,65.4643,65.4802,65.4404,65.4722,1700.0
2005-04-11 15:15:00,82.4,82.45,82.39,82.45,1400.0,65.4722,65.5119,65.4643,65.5119,1400.0
2005-04-11 15:20:00,82.44,82.44,82.4,82.43,1400.0,65.504,65.504,65.4722,65.496,1400.0
2005-04-11 15:25:00,82.43,82.47,82.41,82.42,800.0,65.496,65.5278,65.4802,65.4881,800.0
2005-04-11 15:30:00,82.43,82.43,82.3,82.3,7000.0,65.496,65.496,65.3928,65.3928,7000.0
2005-04-11 15:35:00,82.29,82.32,82.27,82.3,7100.0,65.3848,65.4086,65.3689,65.3928,7100.0
2005-04-11 15:40:00,82.25,82.27,82.23,82.27,5900.0,65.353,65.3689,65.3371,65.3689,5900.0
2005-04-11 15:45:00,82.27,82.35,82.24,82.24,6400.0,65.3689,65.4325,65.3451,65.3451,6400.0
2005-04-11 15:50:00,82.24,82.35,82.24,82.32,6500.0,65.3451,65.4325,65.3451,65.4086,6500.0
2005-04-11 15:55:00,82.31,82.31,82.26,82.27,9100.0,65.4007,65.4007,65.361,65.3689,9100.0
2005-04-12 09:30:00,82.21,82.21,82.15,82.15,4900.0,65.3212,65.3212,65.2736,65.2736,4900.0
2005-04-12 09:35:00,82.16,82.19,82.16,82.19,1600.0,65.2815,65.3053,65.2815,65.3053,1600.0
2005-04-12 09:40:00,82.25,82.46,82.25,82.34,2900.0,65.353,65.5199,65.353,65.4245,2900.0
2005-04-12 09:45:00,82.29,82.3,82.1,82.1,1300.0,65.3848,65.3928,65.2338,65.2338,1300.0
2005-04-12 09:50:00,82.05,82.05,81.85,81.85,1800.0,65.1941,65.1941,65.0352,65.0352,1800.0
2005-04-12 09:55:00,81.81,81.83,81.8,81.83,1800.0,65.0034,65.0193,64.9955,65.0193,1800.0
2005-04-12 10:00:00,81.9,81.9,81.8,81.9,2000.0,65.0749,65.0749,64.9955,65.0749,2000.0
2005-04-12 10:05:00,81.9,81.95,81.88,81.88,1700.0,65.0749,65.1147,65.059,65.059,1700.0
2005-04-12 10:10:00,81.87,81.89,81.82,81.89,1700.0,65.0511,65.067,65.0114,65.067,1700.0
2005-04-12 10:15:00,81.89,81.99,81.89,81.99,1500.0,65.067,65.1464,65.067,65.1464,1500.0
2005-04-12 10:20:00,81.97,82.01,81.94,81.95,1200.0,65.1305,65.1623,65.1067,65.1147,1200.0
2005-04-12 10:25:00,81.98,82.04,81.95,82.04,800.0,65.1385,65.1862,65.1147,65.1862,800.0
2005-04-12 10:30:00,82.03,82.03,81.85,81.85,1200.0,65.1782,65.1782,65.0352,65.0352,1200.0
2005-04-12 10:35:00,81.84,81.9,81.83,81.89,1900.0,65.0273,65.0749,65.0193,65.067,1900.0
2005-04-12 10:40:00,81.84,81.84,81.64,81.64,5000.0,65.0273,65.0273,64.8683,64.8683,5000.0
2005-04-12 10:45:00,81.64,81.7,81.6,81.63,3200.0,64.8683,64.916,64.8366,64.8604,3200.0
2005-04-12 10:50:00,81.62,81.64,81.5,81.57,4300.0,64.8524,64.8683,64.7571,64.8127,4300.0
2005-04-12 10:55:00,81.64,81.7,81.64,81.69,2500.0,64.8683,64.916,64.8683,64.9081,2500.0
2005-04-12 11:00:00,81.69,81.69,81.68,81.68,2200.0,64.9081,64.9081,64.9001,64.9001,2200.0
2005-04-12 11:05:00,81.68,81.69,81.68,81.69,2300.0,64.9001,64.9081,64.9001,64.9081,2300.0
2005-04-12 11:10:00,81.69,81.69,81.65,81.65,2000.0,64.9081,64.9081,64.8763,64.8763,2000.0
2005-04-12 11:15:00,81.61,81.65,81.55,81.55,800.0,64.8445,64.8763,64.7968,64.7968,800.0
2005-04-12 11:20:00,81.55,81.74,81.55,81.65,1300.0,64.7968,64.9478,64.7968,64.8763,1300.0
2005-04-12 11:25:00,81.65,81.65,81.65,81.65,0.0,64.8763,64.8763,64.8763,64.8763,0.0
2005-04-12 11:30:00,81.64,81.64,81.61,81.63,700.0,64.8683,64.8683,64.8445,64.8604,700.0
2005-04-12 11:35:00,81.65,81.65,81.59,81.59,700.0,64.8763,64.8763,64.8286,64.8286,700.0
2005-04-12 11:40:00,81.59,81.64,81.59,81.62,900.0,64.8286,64.8683,64.8286,64.8524,900.0
2005-04-12 11:45:00,81.6,81.7,81.59,81.7,2100.0,64.8366,64.916,64.8286,64.916,2100.0
2005-04-12 11:50:00,81.74,81.74,81.69,81.74,1300.0,64.9478,64.9478,64.9081,64.9478,1300.0
2005-04-12 11:55:00,81.75,81.75,81.73,81.73,700.0,64.9557,64.9557,64.9398,64.9398,700.0
2005-04-12 12:00:00,81.67,81.74,81.66,81.74,2600.0,64.8922,64.9478,64.8842,64.9478,2600.0
2005-04-12 12:05:00,81.73,81.77,81.73,81.77,1000.0,64.9398,64.9716,64.9398,64.9716,1000.0
2005-04-12 12:10:00,81.74,81.74,81.72,81.73,900.0,64.9478,64.9478,64.9319,64.9398,900.0
2005-04-12 12:15:00,81.72,81.72,81.7,81.71,1100.0,64.9319,64.9319,64.916,64.924,1100.0
2005-04-12 12:20:00,81.7,81.78,81.7,81.77,2300.0,64.916,64.9796,64.916,64.9716,2300.0
2005-04-12 12:25:00,81.77,81.79,81.74,81.78,1500.0,64.9716,64.9875,64.9478,64.9796,1500.0
2005-04-12 12:30:00,81.79,81.84,81.79,81.81,1700.0,64.9875,65.0273,64.9875,65.0034,1700.0
2005-04-12 12:35:00,81.82,81.82,81.79,81.8,900.0,65.0114,65.0114,64.9875,64.9955,900.0
2005-04-12 12:40:00,81.8,81.84,81.8,81.84,200.0,64.9955,65.0273,64.9955,65.0273,200.0
2005-04-12 12:45:00,81.84,81.86,81.8,81.86,3200.0,65.0273,65.0431,64.9955,65.0431,3200.0
2005-04-12 12:50:00,81.86,81.89,81.86,81.89,1400.0,65.0431,65.067,65.0431,65.067,1400.0
2005-04-12 12:55:00,81.89,81.92,81.89,81.9,1800.0,65.067,65.0908,65.067,65.0749,1800.0
2005-04-12 13:00:00,81.87,81.9,81.84,81.88,9600.0,65.0511,65.0749,65.0273,65.059,9600.0
2005-04-12 13:05:00,81.88,81.88,81.85,81.87,2000.0,65.059,65.059,65.0352,65.0511,2000.0
2005-04-12 13:10:00,81.84,81.89,81.84,81.89,2600.0,65.0273,65.067,65.0273,65.067,2600.0
2005-04-12 13:15:00,81.91,81.91,81.89,81.89,500.0,65.0829,65.0829,65.067,65.067,500.0
2005-04-12 13:20:00,81.88,81.93,81.88,81.92,3000.0,65.059,65.0988,65.059,65.0908,3000.0
2005-04-12 13:25:00,81.92,81.96,81.91,81.92,2600.0,65.0908,65.1226,65.0829,65.0908,2600.0
2005-04-12 13:30:00,81.91,81.94,81.91,81.94,1200.0,65.0829,65.1067,65.0829,65.1067,1200.0
2005-04-12 13:35:00,81.93,81.99,81.86,81.99,2100.0,65.0988,65.1464,65.0431,65.1464,2100.0
2005-04-12 13:40:00,81.99,82.0,81.99,81.99,1100.0,65.1464,65.1544,65.1464,65.1464,1100.0
2005-04-12 13:45:00,81.95,81.95,81.93,81.94,1500.0,65.1147,65.1147,65.0988,65.1067,1500.0
2005-04-12 13:50:00,81.93,81.97,81.93,81.97,1700.0,65.0988,65.1305,65.0988,65.1305,1700.0
2005-04-12 13:55:00,81.97,81.98,81.93,81.93,2300.0,65.1305,65.1385,65.0988,65.0988,2300.0
2005-04-12 14:00:00,81.91,82.14,81.78,82.09,9500.0,65.0829,65.2656,64.9796,65.2259,9500.0
2005-04-12 14:05:00,82.09,82.17,82.01,82.17,6200.0,65.2259,65.2895,65.1623,65.2895,6200.0
2005-04-12 14:10:00,82.2,82.4,82.2,82.26,6500.0,65.3133,65.4722,65.3133,65.361,6500.0
2005-04-12 14:15:00,82.25,82.5,82.25,82.5,14100.0,65.353,65.5517,65.353,65.5517,14100.0
2005-04-12 14:20:00,82.6,82.69,82.53,82.64,13900.0,65.6311,65.7026,65.5755,65.6629,13900.0
2005-04-12 14:25:00,82.64,82.76,82.53,82.54,12300.0,65.6629,65.7583,65.5755,65.5834,12300.0
2005-04-12 14:30:00,82.55,82.73,82.5,82.73,13600.0,65.5914,65.7344,65.5517,65.7344,13600.0
2005-04-12 14:35:00,82.7,82.75,82.64,82.75,3300.0,65.7106,65.7503,65.6629,65.7503,3300.0
2005-04-12 14:40:00,82.75,82.95,82.64,82.89,5600.0,65.7503,65.9092,65.6629,65.8615,5600.0
2005-04-12 14:45:00,82.91,83.05,82.91,83.03,14700.0,65.8774,65.9887,65.8774,65.9728,14700.0
2005-04-12 14:50:00,83.03,83.06,83.0,83.06,7400.0,65.9728,65.9966,65.9489,65.9966,7400.0
2005-04-12 14:55:00,83.09,83.3,83.09,83.23,5900.0,66.0205,66.1873,66.0205,66.1317,5900.0
2005-04-12 15:00:00,83.21,83.35,83.19,83.34,15600.0,66.1158,66.227,66.0999,66.2191,15600.0
2005-04-12 15:05:00,83.33,83.33,83.08,83.15,54900.0,66.2112,66.2112,66.0125,66.0681,54900.0
2005-04-12 15:10:00,83.17,83.18,83.15,83.15,4600.0,66.084,66.092,66.0681,66.0681,4600.0
2005-04-12 15:15:00,83.15,83.38,83.13,83.37,18100.0,66.0681,66.2509,66.0522,66.2429,18100.0
2005-04-12 15:20:00,83.37,83.37,83.25,83.29,6700.0,66.2429,66.2429,66.1476,66.1794,6700.0
2005-04-12 15:25:00,83.3,83.4,83.26,83.4,25200.0,66.1873,66.2668,66.1555,66.2668,25200.0
2005-04-12 15:30:00,83.4,83.43,83.32,83.36,19300.0,66.2668,66.2906,66.2032,66.235,19300.0
2005-04-12 15:35:00,83.38,83.45,83.26,83.28,13400.0,66.2509,66.3065,66.1555,66.1714,13400.0
2005-04-12 15:40:00,83.26,83.26,83.1,83.11,32500.0,66.1555,66.1555,66.0284,66.0363,32500.0
2005-04-12 15:45:00,83.13,83.26,83.13,83.24,15000.0,66.0522,66.1555,66.0522,66.1396,15000.0
2005-04-12 15:50:00,83.24,83.41,83.23,83.32,8200.0,66.1396,66.2747,66.1317,66.2032,8200.0
2005-04-12 15:55:00,83.32,83.45,83.32,83.4,27900.0,66.2032,66.3065,66.2032,66.2668,27900.0
2005-04-13 09:30:00,82.85,83.02,82.85,83.02,11100.0,65.8298,65.9648,65.8298,65.9648,11100.0
2005-04-13 09:35:00,83.03,83.23,83.03,83.23,2600.0,65.9728,66.1317,65.9728,66.1317,2600.0
2005-04-13 09:40:00,83.11,83.31,83.11,83.31,3100.0,66.0363,66.1953,66.0363,66.1953,3100.0
2005-04-13 09:45:00,83.31,83.31,83.25,83.27,3000.0,66.1953,66.1953,66.1476,66.1635,3000.0
2005-04-13 09:50:00,83.27,83.35,82.31,83.06,7000.0,66.1635,66.227,65.4007,65.9966,7000.0
2005-04-13 09:55:00,83.01,83.14,83.01,83.14,1800.0,65.9569,66.0602,65.9569,66.0602,1800.0
2005-04-13 10:00:00,83.13,83.16,83.07,83.07,1800.0,66.0522,66.0761,66.0046,66.0046,1800.0
2005-04-13 10:05:00,83.05,83.12,83.04,83.09,1500.0,65.9887,66.0443,65.9807,66.0205,1500.0
2005-04-13 10:10:00,83.1,83.14,83.1,83.11,2700.0,66.0284,66.0602,66.0284,66.0363,2700.0
2005-04-13 10:15:00,83.11,83.13,83.03,83.13,1300.0,66.0363,66.0522,65.9728,66.0522,1300.0
2005-04-13 10:20:00,83.05,83.14,83.04,83.04,900.0,65.9887,66.0602,65.9807,65.9807,900.0
2005-04-13 10:25:00,83.05,83.05,83.04,83.05,1000.0,65.9887,65.9887,65.9807,65.9887,1000.0
2005-04-13 10:30:00,83.07,83.3,83.04,83.26,7500.0,66.0046,66.1873,65.9807,66.1555,7500.0
2005-04-13 10:35:00,83.25,83.25,83.12,83.12,6600.0,66.1476,66.1476,66.0443,66.0443,6600.0
2005-04-13 10:40:00,83.12,83.12,83.04,83.07,2800.0,66.0443,66.0443,65.9807,66.0046,2800.0
2005-04-13 10:45:00,83.07,83.08,82.92,82.92,3900.0,66.0046,66.0125,65.8854,65.8854,3900.0
2005-04-13 10:50:00,82.85,82.85,82.7,82.71,17800.0,65.8298,65.8298,65.7106,65.7185,17800.0
2005-04-13 10:55:00,82.72,82.85,82.71,82.85,2600.0,65.7265,65.8298,65.7185,65.8298,2600.0
2005-04-13 11:00:00,82.81,82.81,82.76,82.76,2000.0,65.798,65.798,65.7583,65.7583,2000.0
2005-04-13 11:05:00,82.67,82.71,82.6,82.64,4200.0,65.6867,65.7185,65.6311,65.6629,4200.0
2005-04-13 11:10:00,82.62,82.71,82.57,82.71,2300.0,65.647,65.7185,65.6073,65.7185,2300.0
2005-04-13 11:15:00,82.67,82.73,82.67,82.73,500.0,65.6867,65.7344,65.6867,65.7344,500.0
2005-04-13 11:20:00,82.73,82.73,82.6,82.6,600.0,65.7344,65.7344,65.6311,65.6311,600.0
2005-04-13 11:25:00,82.63,82.65,82.61,82.65,1300.0,65.655,65.6708,65.6391,65.6708,1300.0
2005-04-13 11:30:00,82.66,82.68,82.66,82.68,1900.0,65.6788,65.6947,65.6788,65.6947,1900.0
2005-04-13 11:35:00,82.7,82.79,82.7,82.77,1600.0,65.7106,65.7821,65.7106,65.7662,1600.0
2005-04-13 11:40:00,82.78,82.86,82.78,82.86,3000.0,65.7741,65.8377,65.7741,65.8377,3000.0
2005-04-13 11:45:00,82.88,82.9,82.84,82.88,3000.0,65.8536,65.8695,65.8218,65.8536,3000.0
2005-04-13 11:50:00,82.87,82.87,82.8,82.8,500.0,65.8457,65.8457,65.79,65.79,500.0
2005-04-13 11:55:00,82.72,82.74,82.71,82.74,2500.0,65.7265,65.7424,65.7185,65.7424,2500.0
2005-04-13 12:00:00,82.69,82.71,82.62,82.62,2400.0,65.7026,65.7185,65.647,65.647,2400.0
2005-04-13 12:05:00,82.62,82.65,82.59,82.62,3700.0,65.647,65.6708,65.6232,65.647,3700.0
2005-04-13 12:10:00,82.61,82.62,82.53,82.53,3000.0,65.6391,65.647,65.5755,65.5755,3000.0
2005-04-13 12:15:00,82.54,82.54,82.5,82.5,2000.0,65.5834,65.5834,65.5517,65.5517,2000.0
2005-04-13 12:20:00,82.5,82.54,82.4,82.54,2900.0,65.5517,65.5834,65.4722,65.5834,2900.0
2005-04-13 12:25:00,82.52,82.55,82.51,82.52,1100.0,65.5676,65.5914,65.5596,65.5676,1100.0
2005-04-13 12:30:00,82.53,82.53,82.44,82.5,2900.0,65.5755,65.5755,65.504,65.5517,2900.0
2005-04-13 12:35:00,82.52,82.59,82.52,82.54,1300.0,65.5676,65.6232,65.5676,65.5834,1300.0
2005-04-13 12:40:00,82.56,82.56,82.55,82.55,900.0,65.5993,65.5993,65.5914,65.5914,900.0
2005-04-13 12:45:00,82.55,82.56,82.55,82.56,300.0,65.5914,65.5993,65.5914,65.5993,300.0
2005-04-13 12:50:00,82.56,82.61,82.56,82.61,1300.0,65.5993,65.6391,65.5993,65.6391,1300.0
2005-04-13 12:55:00,82.61,82.75,82.61,82.75,600.0,65.6391,65.7503,65.6391,65.7503,600.0
2005-04-13 13:00:00,82.74,82.74,82.56,82.57,1900.0,65.7424,65.7424,65.5993,65.6073,1900.0
2005-04-13 13:05:00,82.59,82.61,82.59,82.59,800.0,65.6232,65.6391,65.6232,65.6232,800.0
2005-04-13 13:10:00,82.47,82.47,82.4,82.47,3400.0,65.5278,65.5278,65.4722,65.5278,3400.0
2005-04-13 13:15:00,82.48,82.58,82.44,82.58,3600.0,65.5358,65.6152,65.504,65.6152,3600.0
2005-04-13 13:20:00,82.55,82.55,82.38,82.38,2600.0,65.5914,65.5914,65.4563,65.4563,2600.0
2005-04-13 13:25:00,82.39,82.39,82.3,82.31,2800.0,65.4643,65.4643,65.3928,65.4007,2800.0
2005-04-13 13:30:00,82.29,82.3,82.22,82.29,1700.0,65.3848,65.3928,65.3292,65.3848,1700.0
2005-04-13 13:35:00,82.26,82.29,82.21,82.22,3300.0,65.361,65.3848,65.3212,65.3292,3300.0
2005-04-13 13:40:00,82.22,82.26,82.22,82.25,2900.0,65.3292,65.361,65.3292,65.353,2900.0
2005-04-13 13:45:00,82.19,82.19,82.13,82.14,3400.0,65.3053,65.3053,65.2577,65.2656,3400.0
2005-04-13 13:50:00,82.05,82.05,81.98,81.99,2700.0,65.1941,65.1941,65.1385,65.1464,2700.0
2005-04-13 13:55:00,81.98,81.99,81.96,81.97,5600.0,65.1385,65.1464,65.1226,65.1305,5600.0
2005-04-13 14:00:00,81.98,82.0,81.88,82.0,19600.0,65.1385,65.1544,65.059,65.1544,19600.0
2005-04-13 14:05:00,82.0,82.02,81.98,81.98,8100.0,65.1544,65.1703,65.1385,65.1385,8100.0
2005-04-13 14:10:00,81.98,82.04,81.82,81.83,13300.0,65.1385,65.1862,65.0114,65.0193,13300.0
2005-04-13 14:15:00,81.83,82.01,81.83,82.0,6700.0,65.0193,65.1623,65.0193,65.1544,6700.0
2005-04-13 14:20:00,82.0,82.0,81.96,81.97,5000.0,65.1544,65.1544,65.1226,65.1305,5000.0
2005-04-13 14:25:00,81.99,81.99,81.79,81.79,3700.0,65.1464,65.1464,64.9875,64.9875,3700.0
2005-04-13 14:30:00,81.8,81.8,81.71,81.78,6000.0,64.9955,64.9955,64.924,64.9796,6000.0
2005-04-13 14:35:00,81.77,81.81,81.71,81.79,12600.0,64.9716,65.0034,64.924,64.9875,12600.0
2005-04-13 14:40:00,81.79,81.83,81.77,81.78,5800.0,64.9875,65.0193,64.9716,64.9796,5800.0
2005-04-13 14:45:00,81.77,81.78,81.66,81.66,8100.0,64.9716,64.9796,64.8842,64.8842,8100.0
2005-04-13 14:50:00,81.64,81.65,81.56,81.56,7700.0,64.8683,64.8763,64.8048,64.8048,7700.0
2005-04-13 14:55:00,81.57,81.63,81.56,81.63,8900.0,64.8127,64.8604,64.8048,64.8604,8900.0
2005-04-13 15:00:00,81.63,81.63,81.46,81.46,10600.0,64.8604,64.8604,64.7253,64.7253,10600.0
2005-04-13 15:05:00,81.47,81.47,81.38,81.38,5900.0,64.7333,64.7333,64.6618,64.6618,5900.0
2005-04-13 15:10:00,81.39,81.45,81.38,81.44,8900.0,64.6697,64.7174,64.6618,64.7094,8900.0
2005-04-13 15:15:00,81.44,81.44,81.28,81.3,15900.0,64.7094,64.7094,64.5823,64.5982,15900.0
2005-04-13 15:20:00,81.3,81.33,81.13,81.18,15200.0,64.5982,64.622,64.4631,64.5028,15200.0
2005-04-13 15:25:00,81.19,81.21,81.1,81.16,15200.0,64.5108,64.5267,64.4393,64.4869,15200.0
2005-04-13 15:30:00,81.16,81.31,81.16,81.18,17900.0,64.4869,64.6061,64.4869,64.5028,17900.0
2005-04-13 15:35:00,81.18,81.22,81.01,81.02,14400.0,64.5028,64.5346,64.3678,64.3757,14400.0
2005-04-13 15:40:00,81.02,81.27,81.01,81.27,22900.0,64.3757,64.5743,64.3678,64.5743,22900.0
2005-04-13 15:45:00,81.27,81.33,81.26,81.3,9700.0,64.5743,64.622,64.5664,64.5982,9700.0
2005-04-13 15:50:00,81.29,81.32,81.25,81.29,12500.0,64.5902,64.6141,64.5585,64.5902,12500.0
2005-04-13 15:55:00,81.28,81.31,81.24,81.3,56900.0,64.5823,64.6061,64.5505,64.5982,56900.0
2005-04-14 09:30:00,81.5,81.5,81.44,81.44,7300.0,64.7571,64.7571,64.7094,64.7094,7300.0
2005-04-14 09:35:00,81.33,81.34,81.15,81.16,3400.0,64.622,64.63,64.479,64.4869,3400.0
2005-04-14 09:40:00,81.16,81.33,81.16,81.26,4700.0,64.4869,64.622,64.4869,64.5664,4700.0
2005-04-14 09:45:00,81.25,81.33,81.25,81.33,5000.0,64.5585,64.622,64.5585,64.622,5000.0
2005-04-14 09:50:00,81.36,81.5,81.36,81.48,2000.0,64.6459,64.7571,64.6459,64.7412,2000.0
2005-04-14 09:55:00,81.47,81.5,81.35,81.35,4700.0,64.7333,64.7571,64.6379,64.6379,4700.0
2005-04-14 10:00:00,81.35,81.45,81.35,81.4,13000.0,64.6379,64.7174,64.6379,64.6776,13000.0
2005-04-14 10:05:00,81.41,81.45,81.3,81.41,11400.0,64.6856,64.7174,64.5982,64.6856,11400.0
2005-04-14 10:10:00,81.4,81.49,81.4,81.46,14700.0,64.6776,64.7492,64.6776,64.7253,14700.0
2005-04-14 10:15:00,81.46,81.49,81.41,81.43,4500.0,64.7253,64.7492,64.6856,64.7015,4500.0
2005-04-14 10:20:00,81.43,81.54,81.4,81.4,4500.0,64.7015,64.7889,64.6776,64.6776,4500.0
2005-04-14 10:25:00,81.41,81.42,81.39,81.41,6200.0,64.6856,64.6935,64.6697,64.6856,6200.0
2005-04-14 10:30:00,81.4,81.4,81.14,81.22,7000.0,64.6776,64.6776,64.4711,64.5346,7000.0
2005-04-14 10:35:00,81.22,81.37,81.22,81.3,5900.0,64.5346,64.6538,64.5346,64.5982,5900.0
2005-04-14 10:40:00,81.31,81.49,81.31,81.45,6700.0,64.6061,64.7492,64.6061,64.7174,6700.0
2005-04-14 10:45:00,81.45,81.51,81.39,81.39,4700.0,64.7174,64.765,64.6697,64.6697,4700.0
2005-04-14 10:50:00,81.38,81.51,81.36,81.43,4400.0,64.6618,64.765,64.6459,64.7015,4400.0
2005-04-14 10:55:00,81.44,81.56,81.44,81.56,2100.0,64.7094,64.8048,64.7094,64.8048,2100.0
2005-04-14 11:00:00,81.52,81.52,81.45,81.5,3700.0,64.773,64.773,64.7174,64.7571,3700.0
2005-04-14 11:05:00,81.5,81.68,81.48,81.66,3900.0,64.7571,64.9001,64.7412,64.8842,3900.0
2005-04-14 11:10:00,81.67,81.72,81.65,81.65,3400.0,64.8922,64.9319,64.8763,64.8763,3400.0
2005-04-14 11:15:00,81.64,81.64,81.54,81.54,5500.0,64.8683,64.8683,64.7889,64.7889,5500.0
2005-04-14 11:20:00,81.53,81.54,81.49,81.5,900.0,64.7809,64.7889,64.7492,64.7571,900.0
2005-04-14 11:25:00,81.5,81.57,81.48,81.56,3000.0,64.7571,64.8127,64.7412,64.8048,3000.0
2005-04-14 11:30:00,81.56,81.67,81.52,81.67,12600.0,64.8048,64.8922,64.773,64.8922,12600.0
2005-04-14 11:35:00,81.68,81.75,81.68,81.71,3800.0,64.9001,64.9557,64.9001,64.924,3800.0
2005-04-14 11:40:00,81.68,81.68,81.58,81.59,3300.0,64.9001,64.9001,64.8207,64.8286,3300.0
2005-04-14 11:45:00,81.59,81.68,81.57,81.6,4100.0,64.8286,64.9001,64.8127,64.8366,4100.0
2005-04-14 11:50:00,81.6,81.61,81.55,81.56,3600.0,64.8366,64.8445,64.7968,64.8048,3600.0
2005-04-14 11:55:00,81.55,81.59,81.53,81.56,2400.0,64.7968,64.8286,64.7809,64.8048,2400.0
2005-04-14 12:00:00,81.59,81.61,81.52,81.61,5300.0,64.8286,64.8445,64.773,64.8445,5300.0
2005-04-14 12:05:00,81.63,81.67,81.62,81.67,800.0,64.8604,64.8922,64.8524,64.8922,800.0
2005-04-14 12:10:00,81.68,81.7,81.63,81.68,3000.0,64.9001,64.916,64.8604,64.9001,3000.0
2005-04-14 12:15:00,81.68,81.87,81.67,81.68,8000.0,64.9001,65.0511,64.8922,64.9001,8000.0
2005-04-14 12:20:00,81.69,81.69,81.55,81.59,3400.0,64.9081,64.9081,64.7968,64.8286,3400.0
2005-04-14 12:25:00,81.6,81.64,81.59,81.63,2600.0,64.8366,64.8683,64.8286,64.8604,2600.0
2005-04-14 12:30:00,81.61,81.73,81.61,81.73,3000.0,64.8445,64.9398,64.8445,64.9398,3000.0
2005-04-14 12:35:00,81.75,81.85,81.74,81.85,3200.0,64.9557,65.0352,64.9478,65.0352,3200.0
2005-04-14 12:40:00,81.84,81.84,81.69,81.69,2100.0,65.0273,65.0273,64.9081,64.9081,2100.0
2005-04-14 12:45:00,81.69,81.7,81.6,81.6,3000.0,64.9081,64.916,64.8366,64.8366,3000.0
2005-04-14 12:50:00,81.57,81.57,81.46,81.47,3100.0,64.8127,64.8127,64.7253,64.7333,3100.0
2005-04-14 12:55:00,81.45,81.48,81.42,81.48,1600.0,64.7174,64.7412,64.6935,64.7412,1600.0
2005-04-14 13:00:00,81.5,81.53,81.41,81.5,3600.0,64.7571,64.7809,64.6856,64.7571,3600.0
2005-04-14 13:05:00,81.51,81.54,81.42,81.48,3600.0,64.765,64.7889,64.6935,64.7412,3600.0
2005-04-14 13:10:00,81.5,81.52,81.36,81.36,6600.0,64.7571,64.773,64.6459,64.6459,6600.0
2005-04-14 13:15:00,81.38,81.43,81.22,81.22,13400.0,64.6618,64.7015,64.5346,64.5346,13400.0
2005-04-14 13:20:00,81.23,81.33,81.23,81.33,5600.0,64.5426,64.622,64.5426,64.622,5600.0
2005-04-14 13:25:00,81.36,81.37,81.25,81.25,4400.0,64.6459,64.6538,64.5585,64.5585,4400.0
2005-04-14 13:30:00,81.25,81.28,81.13,81.16,11100.0,64.5585,64.5823,64.4631,64.4869,11100.0
2005-04-14 13:35:00,81.16,81.34,81.16,81.34,10000.0,64.4869,64.63,64.4869,64.63,10000.0
2005-04-14 13:40:00,81.37,81.41,81.32,81.32,3500.0,64.6538,64.6856,64.6141,64.6141,3500.0
2005-04-14 13:45:00,81.32,81.35,81.32,81.34,1500.0,64.6141,64.6379,64.6141,64.63,1500.0
2005-04-14 13:50:00,81.34,81.4,81.33,81.37,3800.0,64.63,64.6776,64.622,64.6538,3800.0
2005-04-14 13:55:00,81.33,81.4,81.33,81.37,3800.0,64.622,64.6776,64.622,64.6538,3800.0
2005-04-14 14:00:00,81.37,81.37,81.29,81.35,3000.0,64.6538,64.6538,64.5902,64.6379,3000.0
2005-04-14 14:05:00,81.32,81.42,81.31,81.41,3400.0,64.6141,64.6935,64.6061,64.6856,3400.0
2005-04-14 14:10:00,81.4,81.49,81.38,81.49,3700.0,64.6776,64.7492,64.6618,64.7492,3700.0
2005-04-14 14:15:00,81.49,81.71,81.49,81.71,6800.0,64.7492,64.924,64.7492,64.924,6800.0
2005-04-14 14:20:00,81.7,81.78,81.64,81.66,9400.0,64.916,64.9796,64.8683,64.8842,9400.0
2005-04-14 14:25:00,81.66,81.66,81.55,81.62,5500.0,64.8842,64.8842,64.7968,64.8524,5500.0
2005-04-14 14:30:00,81.7,81.72,81.55,81.55,4900.0,64.916,64.9319,64.7968,64.7968,4900.0
2005-04-14 14:35:00,81.54,81.63,81.46,81.63,12100.0,64.7889,64.8604,64.7253,64.8604,12100.0
2005-04-14 14:40:00,81.66,81.78,81.63,81.68,15100.0,64.8842,64.9796,64.8604,64.9001,15100.0
2005-04-14 14:45:00,81.68,81.79,81.68,81.75,9100.0,64.9001,64.9875,64.9001,64.9557,9100.0
2005-04-14 14:50:00,81.76,81.76,81.7,81.7,3100.0,64.9637,64.9637,64.916,64.916,3100.0
2005-04-14 14:55:00,81.7,81.75,81.64,81.71,5200.0,64.916,64.9557,64.8683,64.924,5200.0
2005-04-14 15:00:00,81.71,81.71,81.47,81.5,7800.0,64.924,64.924,64.7333,64.7571,7800.0
2005-04-14 15:05:00,81.51,81.55,81.47,81.47,4500.0,64.765,64.7968,64.7333,64.7333,4500.0
2005-04-14 15:10:00,81.47,81.57,81.42,81.57,5600.0,64.7333,64.8127,64.6935,64.8127,5600.0
2005-04-14 15:15:00,81.58,81.64,81.58,81.64,2700.0,64.8207,64.8683,64.8207,64.8683,2700.0
2005-04-14 15:20:00,81.61,81.64,81.58,81.59,6000.0,64.8445,64.8683,64.8207,64.8286,6000.0
2005-04-14 15:25:00,81.6,81.66,81.6,81.63,5400.0,64.8366,64.8842,64.8366,64.8604,5400.0
2005-04-14 15:30:00,81.62,81.7,81.6,81.66,7100.0,64.8524,64.916,64.8366,64.8842,7100.0
2005-04-14 15:35:00,81.65,81.65,81.45,81.46,5900.0,64.8763,64.8763,64.7174,64.7253,5900.0
2005-04-14 15:40:00,81.44,81.46,81.28,81.28,7700.0,64.7094,64.7253,64.5823,64.5823,7700.0
2005-04-14 15:45:00,81.28,81.31,81.28,81.31,3900.0,64.5823,64.6061,64.5823,64.6061,3900.0
2005-04-14 15:50:00,81.31,81.33,81.25,81.27,6600.0,64.6061,64.622,64.5585,64.5743,6600.0
2005-04-14 15:55:00,81.27,81.29,80.88,81.25,12700.0,64.5743,64.5902,64.2645,64.5585,12700.0
2005-04-15 09:30:00,80.99,81.03,80.9,80.9,27000.0,64.3519,64.3837,64.2804,64.2804,27000.0
2005-04-15 09:35:00,80.9,81.0,80.9,80.95,10100.0,64.2804,64.3598,64.2804,64.3201,10100.0
2005-04-15 09:40:00,80.93,81.09,80.9,81.09,11800.0,64.3042,64.4313,64.2804,64.4313,11800.0
2005-04-15 09:45:00,80.99,81.3,80.99,81.3,10000.0,64.3519,64.5982,64.3519,64.5982,10000.0
2005-04-15 09:50:00,81.3,81.35,81.11,81.11,6500.0,64.5982,64.6379,64.4472,64.4472,6500.0
2005-04-15 09:55:00,81.1,81.1,80.9,81.04,10100.0,64.4393,64.4393,64.2804,64.3916,10100.0
2005-04-15 10:00:00,81.03,81.18,80.99,81.0,14100.0,64.3837,64.5028,64.3519,64.3598,14100.0
2005-04-15 10:05:00,81.0,81.1,80.9,80.9,7300.0,64.3598,64.4393,64.2804,64.2804,7300.0
2005-04-15 10:10:00,80.91,80.91,80.64,80.7,4600.0,64.2883,64.2883,64.0738,64.1214,4600.0
2005-04-15 10:15:00,80.62,80.8,80.57,80.8,7500.0,64.0579,64.2009,64.0182,64.2009,7500.0
2005-04-15 10:20:00,80.79,80.86,80.7,80.86,6000.0,64.193,64.2486,64.1214,64.2486,6000.0
2005-04-15 10:25:00,80.91,80.93,80.82,80.93,4200.0,64.2883,64.3042,64.2168,64.3042,4200.0
2005-04-15 10:30:00,80.93,81.06,80.92,80.93,25800.0,64.3042,64.4075,64.2963,64.3042,25800.0
2005-04-15 10:35:00,80.92,80.93,80.82,80.87,6000.0,64.2963,64.3042,64.2168,64.2565,6000.0
2005-04-15 10:40:00,80.87,80.87,80.71,80.75,7400.0,64.2565,64.2565,64.1294,64.1612,7400.0
2005-04-15 10:45:00,80.76,80.85,80.61,80.62,6700.0,64.1691,64.2406,64.0499,64.0579,6700.0
2005-04-15 10:50:00,80.67,80.79,80.67,80.77,2700.0,64.0976,64.193,64.0976,64.1771,2700.0
2005-04-15 10:55:00,80.78,80.89,80.78,80.79,2100.0,64.185,64.2724,64.185,64.193,2100.0
2005-04-15 11:00:00,80.83,80.83,80.58,80.61,4100.0,64.2247,64.2247,64.0261,64.0499,4100.0
2005-04-15 11:05:00,80.62,80.63,80.54,80.63,2300.0,64.0579,64.0658,63.9943,64.0658,2300.0
2005-04-15 11:10:00,80.63,80.67,80.52,80.67,2700.0,64.0658,64.0976,63.9784,64.0976,2700.0
2005-04-15 11:15:00,80.71,80.73,80.71,80.71,2700.0,64.1294,64.1453,64.1294,64.1294,2700.0
2005-04-15 11:20:00,80.72,80.82,80.7,80.7,2300.0,64.1373,64.2168,64.1214,64.1214,2300.0
2005-04-15 11:25:00,80.68,80.76,80.67,80.67,4600.0,64.1056,64.1691,64.0976,64.0976,4600.0
2005-04-15 11:30:00,80.66,80.72,80.58,80.66,3100.0,64.0897,64.1373,64.0261,64.0897,3100.0
2005-04-15 11:35:00,80.66,80.66,80.48,80.54,5100.0,64.0897,64.0897,63.9466,63.9943,5100.0
2005-04-15 11:40:00,80.54,80.6,80.51,80.6,3000.0,63.9943,64.042,63.9705,64.042,3000.0
2005-04-15 11:45:00,80.62,80.62,80.5,80.5,2900.0,64.0579,64.0579,63.9625,63.9625,2900.0
2005-04-15 11:50:00,80.51,80.57,80.51,80.53,2600.0,63.9705,64.0182,63.9705,63.9864,2600.0
2005-04-15 11:55:00,80.48,80.52,80.4,80.47,12100.0,63.9466,63.9784,63.8831,63.9387,12100.0
2005-04-15 12:00:00,80.43,80.43,80.09,80.17,38400.0,63.9069,63.9069,63.6368,63.7003,38400.0
2005-04-15 12:05:00,80.16,80.26,80.15,80.22,18900.0,63.6924,63.7718,63.6844,63.7401,18900.0
2005-04-15 12:10:00,80.26,80.31,80.14,80.15,6500.0,63.7718,63.8116,63.6765,63.6844,6500.0
2005-04-15 12:15:00,80.16,80.16,80.03,80.03,2700.0,63.6924,63.6924,63.5891,63.5891,2700.0
2005-04-15 12:20:00,80.05,80.09,79.99,80.07,8300.0,63.605,63.6368,63.5573,63.6209,8300.0
2005-04-15 12:25:00,80.06,80.41,80.05,80.41,8500.0,63.6129,63.891,63.605,63.891,8500.0
2005-04-15 12:30:00,80.4,80.44,80.28,80.28,8100.0,63.8831,63.9149,63.7877,63.7877,8100.0
2005-04-15 12:35:00,80.28,80.44,80.28,80.38,6300.0,63.7877,63.9149,63.7877,63.8672,6300.0
2005-04-15 12:40:00,80.39,80.48,80.39,80.48,3800.0,63.8751,63.9466,63.8751,63.9466,3800.0
2005-04-15 12:45:00,80.46,80.48,80.41,80.42,1700.0,63.9308,63.9466,63.891,63.899,1700.0
2005-04-15 12:50:00,80.43,80.43,80.15,80.25,13300.0,63.9069,63.9069,63.6844,63.7639,13300.0
2005-04-15 12:55:00,80.21,80.27,80.2,80.2,3400.0,63.7321,63.7798,63.7242,63.7242,3400.0
2005-04-15 13:00:00,80.16,80.37,80.16,80.37,4900.0,63.6924,63.8592,63.6924,63.8592,4900.0
2005-04-15 13:05:00,80.39,80.39,80.3,80.32,3400.0,63.8751,63.8751,63.8036,63.8195,3400.0
2005-04-15 13:10:00,80.32,80.55,80.29,80.51,6800.0,63.8195,64.0023,63.7957,63.9705,6800.0
2005-04-15 13:15:00,80.51,80.51,80.42,80.42,4700.0,63.9705,63.9705,63.899,63.899,4700.0
2005-04-15 13:20:00,80.38,80.49,80.38,80.49,4700.0,63.8672,63.9546,63.8672,63.9546,4700.0
2005-04-15 13:25:00,80.53,80.76,80.53,80.6,11900.0,63.9864,64.1691,63.9864,64.042,11900.0
2005-04-15 13:30:00,80.6,80.65,80.6,80.65,6400.0,64.042,64.0817,64.042,64.0817,6400.0
2005-04-15 13:35:00,80.67,80.68,80.55,80.58,7300.0,64.0976,64.1056,64.0023,64.0261,7300.0
2005-04-15 13:40:00,80.58,80.73,80.58,80.68,5700.0,64.0261,64.1453,64.0261,64.1056,5700.0
2005-04-15 13:45:00,80.67,80.67,80.5,80.5,3500.0,64.0976,64.0976,63.9625,63.9625,3500.0
2005-04-15 13:50:00,80.5,80.54,80.5,80.54,1200.0,63.9625,63.9943,63.9625,63.9943,1200.0
2005-04-15 13:55:00,80.47,80.47,80.41,80.46,3700.0,63.9387,63.9387,63.891,63.9308,3700.0
2005-04-15 14:00:00,80.45,80.51,80.45,80.47,3600.0,63.9228,63.9705,63.9228,63.9387,3600.0
2005-04-15 14:05:00,80.51,80.59,80.51,80.59,2900.0,63.9705,64.034,63.9705,64.034,2900.0
2005-04-15 14:10:00,80.57,80.6,80.52,80.6,2800.0,64.0182,64.042,63.9784,64.042,2800.0
2005-04-15 14:15:00,80.65,80.86,80.65,80.86,12400.0,64.0817,64.2486,64.0817,64.2486,12400.0
2005-04-15 14:20:00,80.86,80.87,80.72,80.72,9600.0,64.2486,64.2565,64.1373,64.1373,9600.0
2005-04-15 14:25:00,80.72,80.73,80.63,80.63,2200.0,64.1373,64.1453,64.0658,64.0658,2200.0
2005-04-15 14:30:00,80.63,80.63,80.51,80.51,4300.0,64.0658,64.0658,63.9705,63.9705,4300.0
2005-04-15 14:35:00,80.51,80.51,80.41,80.41,5700.0,63.9705,63.9705,63.891,63.891,5700.0
2005-04-15 14:40:00,80.42,80.5,80.4,80.41,5400.0,63.899,63.9625,63.8831,63.891,5400.0
2005-04-15 14:45:00,80.41,80.48,80.35,80.4,7600.0,63.891,63.9466,63.8433,63.8831,7600.0
2005-04-15 14:50:00,80.41,80.42,80.36,80.39,3700.0,63.891,63.899,63.8513,63.8751,3700.0
2005-04-15 14:55:00,80.38,80.52,80.36,80.52,6800.0,63.8672,63.9784,63.8513,63.9784,6800.0
2005-04-15 15:00:00,80.51,80.56,80.49,80.5,3500.0,63.9705,64.0102,63.9546,63.9625,3500.0
2005-04-15 15:05:00,80.46,80.53,80.4,80.52,8700.0,63.9308,63.9864,63.8831,63.9784,8700.0
2005-04-15 15:10:00,80.48,80.54,80.46,80.46,5700.0,63.9466,63.9943,63.9308,63.9308,5700.0
2005-04-15 15:15:00,80.46,80.47,80.41,80.42,14500.0,63.9308,63.9387,63.891,63.899,14500.0
2005-04-15 15:20:00,80.41,80.49,80.34,80.47,13800.0,63.891,63.9546,63.8354,63.9387,13800.0
2005-04-15 15:25:00,80.47,80.52,80.46,80.51,17000.0,63.9387,63.9784,63.9308,63.9705,17000.0
2005-04-15 15:30:00,80.51,80.66,80.51,80.65,7700.0,63.9705,64.0897,63.9705,64.0817,7700.0
2005-04-15 15:35:00,80.66,80.67,80.6,80.61,19100.0,64.0897,64.0976,64.042,64.0499,19100.0
2005-04-15 15:40:00,80.61,80.63,80.56,80.61,29700.0,64.0499,64.0658,64.0102,64.0499,29700.0
2005-04-15 15:45:00,80.6,80.61,80.52,80.55,34500.0,64.042,64.0499,63.9784,64.0023,34500.0
2005-04-15 15:50:00,80.55,80.56,80.35,80.51,36300.0,64.0023,64.0102,63.8433,63.9705,36300.0
2005-04-15 15:55:00,80.51,80.51,80.3,80.32,35500.0,63.9705,63.9705,63.8036,63.8195,35500.0
2005-04-18 09:30:00,79.64,79.8,79.64,79.68,20000.0,63.2792,63.4063,63.2792,63.311,20000.0
2005-04-18 09:35:00,79.68,79.68,79.5,79.51,7200.0,63.311,63.311,63.168,63.1759,7200.0
2005-04-18 09:40:00,79.5,79.51,79.1,79.45,22300.0,63.168,63.1759,62.8501,63.1282,22300.0
2005-04-18 09:45:00,79.45,79.6,79.45,79.52,12100.0,63.1282,63.2474,63.1282,63.1839,12100.0
2005-04-18 09:50:00,79.52,79.69,79.5,79.69,17900.0,63.1839,63.3189,63.168,63.3189,17900.0
2005-04-18 09:55:00,79.69,79.99,79.65,79.99,11800.0,63.3189,63.5573,63.2872,63.5573,11800.0
2005-04-18 10:00:00,79.9,79.9,79.76,79.76,9000.0,63.4858,63.4858,63.3746,63.3746,9000.0
2005-04-18 10:05:00,79.75,80.08,79.72,80.01,15600.0,63.3666,63.6288,63.3428,63.5732,15600.0
2005-04-18 10:10:00,80.0,80.17,79.99,80.12,8200.0,63.5652,63.7003,63.5573,63.6606,8200.0
2005-04-18 10:15:00,80.12,80.32,80.1,80.27,15700.0,63.6606,63.8195,63.6447,63.7798,15700.0
2005-04-18 10:20:00,80.27,80.45,80.23,80.43,13400.0,63.7798,63.9228,63.748,63.9069,13400.0
2005-04-18 10:25:00,80.43,80.43,80.11,80.13,16500.0,63.9069,63.9069,63.6527,63.6685,16500.0
2005-04-18 10:30:00,80.13,80.32,80.12,80.21,7000.0,63.6685,63.8195,63.6606,63.7321,7000.0
2005-04-18 10:35:00,80.22,80.25,80.05,80.14,4400.0,63.7401,63.7639,63.605,63.6765,4400.0
2005-04-18 10:40:00,80.14,80.16,80.1,80.12,7100.0,63.6765,63.6924,63.6447,63.6606,7100.0
2005-04-18 10:45:00,80.14,80.3,80.06,80.3,12900.0,63.6765,63.8036,63.6129,63.8036,12900.0
2005-04-18 10:50:00,80.26,80.26,80.12,80.23,21300.0,63.7718,63.7718,63.6606,63.748,21300.0
2005-04-18 10:55:00,80.22,80.41,80.18,80.36,6700.0,63.7401,63.891,63.7083,63.8513,6700.0
2005-04-18 11:00:00,80.36,80.56,80.36,80.55,12400.0,63.8513,64.0102,63.8513,64.0023,12400.0
2005-04-18 11:05:00,80.53,80.53,80.31,80.31,13000.0,63.9864,63.9864,63.8116,63.8116,13000.0
2005-04-18 11:10:00,80.31,80.31,80.18,80.18,2700.0,63.8116,63.8116,63.7083,63.7083,2700.0
2005-04-18 11:15:00,80.17,80.2,80.1,80.2,2800.0,63.7003,63.7242,63.6447,63.7242,2800.0
2005-04-18 11:20:00,80.2,80.28,80.17,80.25,3300.0,63.7242,63.7877,63.7003,63.7639,3300.0
2005-04-18 11:25:00,80.21,80.23,80.2,80.2,3000.0,63.7321,63.748,63.7242,63.7242,3000.0
2005-04-18 11:30:00,80.18,80.19,80.16,80.16,2800.0,63.7083,63.7162,63.6924,63.6924,2800.0
2005-04-18 11:35:00,80.17,80.17,80.12,80.13,3500.0,63.7003,63.7003,63.6606,63.6685,3500.0
2005-04-18 11:40:00,80.13,80.15,80.04,80.04,6100.0,63.6685,63.6844,63.597,63.597,6100.0
2005-04-18 11:45:00,80.01,80.08,80.01,80.07,6900.0,63.5732,63.6288,63.5732,63.6209,6900.0
2005-04-18 11:50:00,80.07,80.22,80.06,80.18,10800.0,63.6209,63.7401,63.6129,63.7083,10800.0
2005-04-18 11:55:00,80.18,80.18,80.12,80.13,5000.0,63.7083,63.7083,63.6606,63.6685,5000.0
2005-04-18 12:00:00,80.13,80.15,80.1,80.15,3200.0,63.6685,63.6844,63.6447,63.6844,3200.0
2005-04-18 12:05:00,80.16,80.2,80.16,80.2,3600.0,63.6924,63.7242,63.6924,63.7242,3600.0
2005-04-18 12:10:00,80.21,80.3,80.21,80.3,3900.0,63.7321,63.8036,63.7321,63.8036,3900.0
2005-04-18 12:15:00,80.27,80.33,80.26,80.26,5000.0,63.7798,63.8275,63.7718,63.7718,5000.0
2005-04-18 12:20:00,80.22,80.31,80.22,80.31,2500.0,63.7401,63.8116,63.7401,63.8116,2500.0
2005-04-18 12:25:00,80.27,80.29,80.24,80.24,2400.0,63.7798,63.7957,63.7559,63.7559,2400.0
2005-04-18 12:30:00,80.25,80.33,80.23,80.33,3500.0,63.7639,63.8275,63.748,63.8275,3500.0
2005-04-18 12:35:00,80.32,80.57,80.29,80.57,5100.0,63.8195,64.0182,63.7957,64.0182,5100.0
2005-04-18 12:40:00,80.6,80.64,80.6,80.62,5100.0,64.042,64.0738,64.042,64.0579,5100.0
2005-04-18 12:45:00,80.62,80.63,80.57,80.57,9000.0,64.0579,64.0658,64.0182,64.0182,9000.0
2005-04-18 12:50:00,80.56,80.7,80.56,80.69,28500.0,64.0102,64.1214,64.0102,64.1135,28500.0
2005-04-18 12:55:00,80.69,80.96,80.66,80.85,12800.0,64.1135,64.328,64.0897,64.2406,12800.0
2005-04-18 13:00:00,80.8,80.83,80.78,80.82,13500.0,64.2009,64.2247,64.185,64.2168,13500.0
2005-04-18 13:05:00,80.84,80.9,80.81,80.81,6600.0,64.2327,64.2804,64.2088,64.2088,6600.0
2005-04-18 13:10:00,80.8,80.81,80.76,80.78,9600.0,64.2009,64.2088,64.1691,64.185,9600.0
2005-04-18 13:15:00,80.78,80.79,80.65,80.65,7900.0,64.185,64.193,64.0817,64.0817,7900.0
2005-04-18 13:20:00,80.65,80.7,80.61,80.68,8500.0,64.0817,64.1214,64.0499,64.1056,8500.0
2005-04-18 13:25:00,80.7,80.87,80.7,80.81,4500.0,64.1214,64.2565,64.1214,64.2088,4500.0
2005-04-18 13:30:00,80.83,80.83,80.77,80.78,6700.0,64.2247,64.2247,64.1771,64.185,6700.0
2005-04-18 13:35:00,80.76,80.76,80.6,80.66,5300.0,64.1691,64.1691,64.042,64.0897,5300.0
2005-04-18 13:40:00,80.65,80.7,80.6,80.69,3900.0,64.0817,64.1214,64.042,64.1135,3900.0
2005-04-18 13:45:00,80.69,80.69,80.57,80.61,10000.0,64.1135,64.1135,64.0182,64.0499,10000.0
2005-04-18 13:50:00,80.62,80.75,80.62,80.73,1600.0,64.0579,64.1612,64.0579,64.1453,1600.0
2005-04-18 13:55:00,80.73,80.76,80.73,80.73,3200.0,64.1453,64.1691,64.1453,64.1453,3200.0
2005-04-18 14:00:00,80.72,80.73,80.7,80.71,7200.0,64.1373,64.1453,64.1214,64.1294,7200.0
2005-04-18 14:05:00,80.71,80.79,80.71,80.72,7700.0,64.1294,64.193,64.1294,64.1373,7700.0
2005-04-18 14:10:00,80.72,80.72,80.67,80.67,3400.0,64.1373,64.1373,64.0976,64.0976,3400.0
2005-04-18 14:15:00,80.65,80.68,80.64,80.64,3700.0,64.0817,64.1056,64.0738,64.0738,3700.0
2005-04-18 14:20:00,80.63,80.63,80.58,80.6,7300.0,64.0658,64.0658,64.0261,64.042,7300.0
2005-04-18 14:25:00,80.6,80.69,80.6,80.63,6300.0,64.042,64.1135,64.042,64.0658,6300.0
2005-04-18 14:30:00,80.63,80.65,80.57,80.58,7600.0,64.0658,64.0817,64.0182,64.0261,7600.0
2005-04-18 14:35:00,80.59,80.65,80.59,80.65,2700.0,64.034,64.0817,64.034,64.0817,2700.0
2005-04-18 14:40:00,80.65,80.65,80.56,80.59,8200.0,64.0817,64.0817,64.0102,64.034,8200.0
2005-04-18 14:45:00,80.55,80.64,80.55,80.63,26600.0,64.0023,64.0738,64.0023,64.0658,26600.0
2005-04-18 14:50:00,80.64,80.64,80.58,80.62,12900.0,64.0738,64.0738,64.0261,64.0579,12900.0
2005-04-18 14:55:00,80.61,80.64,80.53,80.64,14100.0,64.0499,64.0738,63.9864,64.0738,14100.0
2005-04-18 15:00:00,80.62,80.7,80.62,80.68,7800.0,64.0579,64.1214,64.0579,64.1056,7800.0
2005-04-18 15:05:00,80.68,80.69,80.62,80.65,3500.0,64.1056,64.1135,64.0579,64.0817,3500.0
2005-04-18 15:10:00,80.63,80.66,80.59,80.59,6900.0,64.0658,64.0897,64.034,64.034,6900.0
2005-04-18 15:15:00,80.62,80.73,80.59,80.65,6100.0,64.0579,64.1453,64.034,64.0817,6100.0
2005-04-18 15:20:00,80.65,80.77,80.65,80.71,5800.0,64.0817,64.1771,64.0817,64.1294,5800.0
2005-04-18 15:25:00,80.71,80.86,80.71,80.86,4400.0,64.1294,64.2486,64.1294,64.2486,4400.0
2005-04-18 15:30:00,80.89,80.89,80.75,80.83,10100.0,64.2724,64.2724,64.1612,64.2247,10100.0
2005-04-18 15:35:00,80.78,80.78,80.6,80.61,6200.0,64.185,64.185,64.042,64.0499,6200.0
2005-04-18 15:40:00,80.61,80.62,80.6,80.61,3700.0,64.0499,64.0579,64.042,64.0499,3700.0
2005-04-18 15:45:00,80.61,80.66,80.57,80.58,6600.0,64.0499,64.0897,64.0182,64.0261,6600.0
2005-04-18 15:50:00,80.58,80.65,80.57,80.65,23300.0,64.0261,64.0817,64.0182,64.0817,23300.0
2005-04-18 15:55:00,80.65,80.7,80.56,80.63,29600.0,64.0817,64.1214,64.0102,64.0658,29600.0
2005-04-19 09:30:00,80.66,80.69,80.66,80.67,7600.0,64.0897,64.1135,64.0897,64.0976,7600.0
2005-04-19 09:35:00,80.67,80.71,80.51,80.54,4800.0,64.0976,64.1294,63.9705,63.9943,4800.0
2005-04-19 09:40:00,80.53,80.64,80.3,80.42,4800.0,63.9864,64.0738,63.8036,63.899,4800.0
2005-04-19 09:45:00,80.43,80.64,80.43,80.58,8900.0,63.9069,64.0738,63.9069,64.0261,8900.0
2005-04-19 09:50:00,80.57,80.6,80.41,80.41,2900.0,64.0182,64.042,63.891,63.891,2900.0
2005-04-19 09:55:00,80.53,80.84,80.53,80.8,9200.0,63.9864,64.2327,63.9864,64.2009,9200.0
2005-04-19 10:00:00,80.8,80.97,80.8,80.85,9200.0,64.2009,64.336,64.2009,64.2406,9200.0
2005-04-19 10:05:00,80.86,80.86,80.6,80.77,6600.0,64.2486,64.2486,64.042,64.1771,6600.0
2005-04-19 10:10:00,80.78,80.88,80.73,80.74,3100.0,64.185,64.2645,64.1453,64.1532,3100.0
2005-04-19 10:15:00,80.76,80.85,80.76,80.85,3600.0,64.1691,64.2406,64.1691,64.2406,3600.0
2005-04-19 10:20:00,80.86,80.95,80.8,80.87,13600.0,64.2486,64.3201,64.2009,64.2565,13600.0
2005-04-19 10:25:00,80.87,81.0,80.84,80.85,5100.0,64.2565,64.3598,64.2327,64.2406,5100.0
2005-04-19 10:30:00,80.85,80.92,80.84,80.86,6600.0,64.2406,64.2963,64.2327,64.2486,6600.0
2005-04-19 10:35:00,80.85,80.91,80.73,80.89,10500.0,64.2406,64.2883,64.1453,64.2724,10500.0
2005-04-19 10:40:00,80.89,80.93,80.77,80.77,5500.0,64.2724,64.3042,64.1771,64.1771,5500.0
2005-04-19 10:45:00,80.75,80.84,80.74,80.74,2600.0,64.1612,64.2327,64.1532,64.1532,2600.0
2005-04-19 10:50:00,80.76,80.85,80.76,80.85,3100.0,64.1691,64.2406,64.1691,64.2406,3100.0
2005-04-19 10:55:00,80.85,80.9,80.82,80.9,3100.0,64.2406,64.2804,64.2168,64.2804,3100.0
2005-04-19 11:00:00,80.89,80.95,80.87,80.9,4600.0,64.2724,64.3201,64.2565,64.2804,4600.0
2005-04-19 11:05:00,80.89,81.0,80.85,80.91,3700.0,64.2724,64.3598,64.2406,64.2883,3700.0
2005-04-19 11:10:00,80.9,80.99,80.87,80.87,4400.0,64.2804,64.3519,64.2565,64.2565,4400.0
2005-04-19 11:15:00,80.87,80.93,80.8,80.82,5200.0,64.2565,64.3042,64.2009,64.2168,5200.0
2005-04-19 11:20:00,80.82,81.08,80.82,81.05,3000.0,64.2168,64.4234,64.2168,64.3995,3000.0
2005-04-19 11:25:00,81.11,81.14,81.06,81.14,2000.0,64.4472,64.4711,64.4075,64.4711,2000.0
2005-04-19 11:30:00,81.14,81.14,80.94,80.97,2300.0,64.4711,64.4711,64.3121,64.336,2300.0
2005-04-19 11:35:00,80.92,81.0,80.86,80.97,4600.0,64.2963,64.3598,64.2486,64.336,4600.0
2005-04-19 11:40:00,81.02,81.1,81.02,81.02,6700.0,64.3757,64.4393,64.3757,64.3757,6700.0
2005-04-19 11:45:00,81.0,81.01,80.95,80.96,2200.0,64.3598,64.3678,64.3201,64.328,2200.0
2005-04-19 11:50:00,80.99,81.1,80.98,80.99,3500.0,64.3519,64.4393,64.3439,64.3519,3500.0
2005-04-19 11:55:00,80.98,81.0,80.91,81.0,1800.0,64.3439,64.3598,64.2883,64.3598,1800.0
2005-04-19 12:00:00,81.0,81.09,81.0,81.0,2200.0,64.3598,64.4313,64.3598,64.3598,2200.0
2005-04-19 12:05:00,80.99,81.04,80.92,81.04,3000.0,64.3519,64.3916,64.2963,64.3916,3000.0
2005-04-19 12:10:00,81.06,81.1,80.98,80.98,1800.0,64.4075,64.4393,64.3439,64.3439,1800.0
2005-04-19 12:15:00,80.95,81.03,80.95,80.97,1800.0,64.3201,64.3837,64.3201,64.336,1800.0
2005-04-19 12:20:00,80.93,80.98,80.71,80.75,2100.0,64.3042,64.3439,64.1294,64.1612,2100.0
2005-04-19 12:25:00,80.8,80.83,80.67,80.73,3300.0,64.2009,64.2247,64.0976,64.1453,3300.0
2005-04-19 12:30:00,80.7,80.79,80.7,80.77,4500.0,64.1214,64.193,64.1214,64.1771,4500.0
2005-04-19 12:35:00,80.78,80.91,80.78,80.91,1600.0,64.185,64.2883,64.185,64.2883,1600.0
2005-04-19 12:40:00,80.89,80.96,80.89,80.9,1800.0,64.2724,64.328,64.2724,64.2804,1800.0
2005-04-19 12:45:00,80.94,81.0,80.92,80.99,2800.0,64.3121,64.3598,64.2963,64.3519,2800.0
2005-04-19 12:50:00,81.04,81.05,80.87,80.87,4200.0,64.3916,64.3995,64.2565,64.2565,4200.0
2005-04-19 12:55:00,80.86,80.86,80.75,80.82,5000.0,64.2486,64.2486,64.1612,64.2168,5000.0
2005-04-19 13:00:00,80.85,80.93,80.85,80.93,2000.0,64.2406,64.3042,64.2406,64.3042,2000.0
2005-04-19 13:05:00,80.91,80.92,80.86,80.92,2400.0,64.2883,64.2963,64.2486,64.2963,2400.0
2005-04-19 13:10:00,80.94,80.95,80.85,80.85,3300.0,64.3121,64.3201,64.2406,64.2406,3300.0
2005-04-19 13:15:00,80.88,80.88,80.69,80.69,2700.0,64.2645,64.2645,64.1135,64.1135,2700.0
2005-04-19 13:20:00,80.69,80.75,80.69,80.73,5400.0,64.1135,64.1612,64.1135,64.1453,5400.0
2005-04-19 13:25:00,80.72,80.86,80.71,80.86,2200.0,64.1373,64.2486,64.1294,64.2486,2200.0
2005-04-19 13:30:00,80.9,81.04,80.89,81.04,4500.0,64.2804,64.3916,64.2724,64.3916,4500.0
2005-04-19 13:35:00,81.03,81.14,81.03,81.08,4100.0,64.3837,64.4711,64.3837,64.4234,4100.0
2005-04-19 13:40:00,81.08,81.15,81.05,81.15,3700.0,64.4234,64.479,64.3995,64.479,3700.0
2005-04-19 13:45:00,81.11,81.16,81.09,81.16,3200.0,64.4472,64.4869,64.4313,64.4869,3200.0
2005-04-19 13:50:00,81.21,81.33,81.21,81.25,4100.0,64.5267,64.622,64.5267,64.5585,4100.0
2005-04-19 13:55:00,81.29,81.35,81.06,81.34,7100.0,64.5902,64.6379,64.4075,64.63,7100.0
2005-04-19 14:00:00,81.34,81.38,81.32,81.33,13700.0,64.63,64.6618,64.6141,64.622,13700.0
2005-04-19 14:05:00,81.33,81.33,81.2,81.26,4700.0,64.622,64.622,64.5187,64.5664,4700.0
2005-04-19 14:10:00,81.26,81.26,81.18,81.2,3000.0,64.5664,64.5664,64.5028,64.5187,3000.0
2005-04-19 14:15:00,81.22,81.49,81.22,81.43,21700.0,64.5346,64.7492,64.5346,64.7015,21700.0
2005-04-19 14:20:00,81.43,81.52,81.43,81.47,3400.0,64.7015,64.773,64.7015,64.7333,3400.0
2005-04-19 14:25:00,81.52,81.53,81.48,81.48,2500.0,64.773,64.7809,64.7412,64.7412,2500.0
2005-04-19 14:30:00,81.48,81.54,81.48,81.5,5900.0,64.7412,64.7889,64.7412,64.7571,5900.0
2005-04-19 14:35:00,81.45,81.45,81.27,81.28,4800.0,64.7174,64.7174,64.5743,64.5823,4800.0
2005-04-19 14:40:00,81.29,81.3,81.27,81.27,2600.0,64.5902,64.5982,64.5743,64.5743,2600.0
2005-04-19 14:45:00,81.26,81.34,81.26,81.34,7900.0,64.5664,64.63,64.5664,64.63,7900.0
2005-04-19 14:50:00,81.27,81.43,81.27,81.38,4700.0,64.5743,64.7015,64.5743,64.6618,4700.0
2005-04-19 14:55:00,81.41,81.49,81.41,81.46,4400.0,64.6856,64.7492,64.6856,64.7253,4400.0
2005-04-19 15:00:00,81.45,81.46,81.33,81.33,4300.0,64.7174,64.7253,64.622,64.622,4300.0
2005-04-19 15:05:00,81.34,81.34,81.24,81.29,7200.0,64.63,64.63,64.5505,64.5902,7200.0
2005-04-19 15:10:00,81.29,81.35,81.29,81.32,2900.0,64.5902,64.6379,64.5902,64.6141,2900.0
2005-04-19 15:15:00,81.31,81.55,81.31,81.43,16100.0,64.6061,64.7968,64.6061,64.7015,16100.0
2005-04-19 15:20:00,81.43,81.43,81.27,81.27,5300.0,64.7015,64.7015,64.5743,64.5743,5300.0
2005-04-19 15:25:00,81.27,81.51,81.25,81.51,17400.0,64.5743,64.765,64.5585,64.765,17400.0
2005-04-19 15:30:00,81.51,81.57,81.48,81.48,11400.0,64.765,64.8127,64.7412,64.7412,11400.0
2005-04-19 15:35:00,81.49,81.58,81.45,81.45,7500.0,64.7492,64.8207,64.7174,64.7174,7500.0
2005-04-19 15:40:00,81.4,81.54,81.36,81.54,11800.0,64.6776,64.7889,64.6459,64.7889,11800.0
2005-04-19 15:45:00,81.55,81.8,81.55,81.75,20500.0,64.7968,64.9955,64.7968,64.9557,20500.0
2005-04-19 15:50:00,81.75,81.75,81.46,81.7,27700.0,64.9557,64.9557,64.7253,64.916,27700.0
2005-04-19 15:55:00,81.69,81.69,81.48,81.48,13700.0,64.9081,64.9081,64.7412,64.7412,13700.0
2005-04-20 09:30:00,81.7,81.7,81.41,81.41,25300.0,64.916,64.916,64.6856,64.6856,25300.0
2005-04-20 09:35:00,81.33,81.33,80.95,81.01,7300.0,64.622,64.622,64.3201,64.3678,7300.0
2005-04-20 09:40:00,80.9,81.0,80.64,80.7,12900.0,64.2804,64.3598,64.0738,64.1214,12900.0
2005-04-20 09:45:00,80.65,80.75,80.64,80.75,15600.0,64.0817,64.1612,64.0738,64.1612,15600.0
2005-04-20 09:50:00,80.75,80.97,80.75,80.89,6200.0,64.1612,64.336,64.1612,64.2724,6200.0
2005-04-20 09:55:00,80.83,80.83,80.63,80.64,10100.0,64.2247,64.2247,64.0658,64.0738,10100.0
2005-04-20 10:00:00,80.65,80.75,80.65,80.75,3500.0,64.0817,64.1612,64.0817,64.1612,3500.0
2005-04-20 10:05:00,80.75,81.03,80.75,81.03,8000.0,64.1612,64.3837,64.1612,64.3837,8000.0
2005-04-20 10:10:00,81.06,81.4,81.06,81.38,10300.0,64.4075,64.6776,64.4075,64.6618,10300.0
2005-04-20 10:15:00,81.39,81.62,81.39,81.55,10600.0,64.6697,64.8524,64.6697,64.7968,10600.0
2005-04-20 10:20:00,81.5,81.62,81.47,81.55,5300.0,64.7571,64.8524,64.7333,64.7968,5300.0
2005-04-20 10:25:00,81.57,81.6,81.53,81.53,8600.0,64.8127,64.8366,64.7809,64.7809,8600.0
2005-04-20 10:30:00,81.55,81.57,81.35,81.44,8800.0,64.7968,64.8127,64.6379,64.7094,8800.0
2005-04-20 10:35:00,81.36,81.64,81.36,81.6,11500.0,64.6459,64.8683,64.6459,64.8366,11500.0
2005-04-20 10:40:00,81.54,81.56,81.4,81.42,3800.0,64.7889,64.8048,64.6776,64.6935,3800.0
2005-04-20 10:45:00,81.42,81.42,81.21,81.23,7300.0,64.6935,64.6935,64.5267,64.5426,7300.0
2005-04-20 10:50:00,81.28,81.4,81.27,81.38,3200.0,64.5823,64.6776,64.5743,64.6618,3200.0
2005-04-20 10:55:00,81.38,81.66,81.38,81.66,4500.0,64.6618,64.8842,64.6618,64.8842,4500.0
2005-04-20 11:00:00,81.66,81.9,81.61,81.79,6000.0,64.8842,65.0749,64.8445,64.9875,6000.0
2005-04-20 11:05:00,81.79,81.89,81.74,81.74,5200.0,64.9875,65.067,64.9478,64.9478,5200.0
2005-04-20 11:10:00,81.72,81.73,81.64,81.64,4300.0,64.9319,64.9398,64.8683,64.8683,4300.0
2005-04-20 11:15:00,81.64,81.64,81.52,81.55,4200.0,64.8683,64.8683,64.773,64.7968,4200.0
2005-04-20 11:20:00,81.65,81.67,81.57,81.57,3900.0,64.8763,64.8922,64.8127,64.8127,3900.0
2005-04-20 11:25:00,81.57,81.58,81.49,81.52,3100.0,64.8127,64.8207,64.7492,64.773,3100.0
2005-04-20 11:30:00,81.48,81.48,81.35,81.41,5800.0,64.7412,64.7412,64.6379,64.6856,5800.0
2005-04-20 11:35:00,81.41,81.51,81.4,81.49,3200.0,64.6856,64.765,64.6776,64.7492,3200.0
2005-04-20 11:40:00,81.5,81.63,81.5,81.63,4100.0,64.7571,64.8604,64.7571,64.8604,4100.0
2005-04-20 11:45:00,81.59,81.59,81.56,81.56,2100.0,64.8286,64.8286,64.8048,64.8048,2100.0
2005-04-20 11:50:00,81.55,81.6,81.55,81.58,2600.0,64.7968,64.8366,64.7968,64.8207,2600.0
2005-04-20 11:55:00,81.59,81.63,81.59,81.62,1400.0,64.8286,64.8604,64.8286,64.8524,1400.0
2005-04-20 12:00:00,81.62,81.67,81.5,81.51,3500.0,64.8524,64.8922,64.7571,64.765,3500.0
2005-04-20 12:05:00,81.52,81.53,81.5,81.53,3600.0,64.773,64.7809,64.7571,64.7809,3600.0
2005-04-20 12:10:00,81.51,81.56,81.51,81.52,3700.0,64.765,64.8048,64.765,64.773,3700.0
2005-04-20 12:15:00,81.53,81.53,81.39,81.39,7200.0,64.7809,64.7809,64.6697,64.6697,7200.0
2005-04-20 12:20:00,81.38,81.5,81.37,81.46,4900.0,64.6618,64.7571,64.6538,64.7253,4900.0
2005-04-20 12:25:00,81.47,81.53,81.43,81.46,3100.0,64.7333,64.7809,64.7015,64.7253,3100.0
2005-04-20 12:30:00,81.45,81.5,81.44,81.49,1200.0,64.7174,64.7571,64.7094,64.7492,1200.0
2005-04-20 12:35:00,81.46,81.46,81.32,81.35,2800.0,64.7253,64.7253,64.6141,64.6379,2800.0
2005-04-20 12:40:00,81.3,81.31,81.27,81.27,1500.0,64.5982,64.6061,64.5743,64.5743,1500.0
2005-04-20 12:45:00,81.27,81.37,81.25,81.31,15600.0,64.5743,64.6538,64.5585,64.6061,15600.0
2005-04-20 12:50:00,81.29,81.29,81.18,81.18,5300.0,64.5902,64.5902,64.5028,64.5028,5300.0
2005-04-20 12:55:00,81.22,81.22,81.06,81.06,5200.0,64.5346,64.5346,64.4075,64.4075,5200.0
2005-04-20 13:00:00,81.06,81.15,81.06,81.15,1000.0,64.4075,64.479,64.4075,64.479,1000.0
2005-04-20 13:05:00,81.15,81.21,81.14,81.21,3500.0,64.479,64.5267,64.4711,64.5267,3500.0
2005-04-20 13:10:00,81.21,81.39,81.2,81.25,10600.0,64.5267,64.6697,64.5187,64.5585,10600.0
2005-04-20 13:15:00,81.24,81.24,81.17,81.17,1900.0,64.5505,64.5505,64.4949,64.4949,1900.0
2005-04-20 13:20:00,81.16,81.2,81.16,81.18,5600.0,64.4869,64.5187,64.4869,64.5028,5600.0
2005-04-20 13:25:00,81.18,81.18,81.03,81.03,3200.0,64.5028,64.5028,64.3837,64.3837,3200.0
2005-04-20 13:30:00,81.0,81.05,80.92,80.94,9600.0,64.3598,64.3995,64.2963,64.3121,9600.0
2005-04-20 13:35:00,80.94,80.94,80.91,80.93,2300.0,64.3121,64.3121,64.2883,64.3042,2300.0
2005-04-20 13:40:00,80.93,80.94,80.93,80.94,1300.0,64.3042,64.3121,64.3042,64.3121,1300.0
2005-04-20 13:45:00,80.93,80.99,80.93,80.97,3400.0,64.3042,64.3519,64.3042,64.336,3400.0
2005-04-20 13:50:00,80.98,81.02,80.96,81.0,3500.0,64.3439,64.3757,64.328,64.3598,3500.0
2005-04-20 13:55:00,81.01,81.02,80.9,80.96,5300.0,64.3678,64.3757,64.2804,64.328,5300.0
2005-04-20 14:00:00,80.97,80.97,80.8,80.81,5000.0,64.336,64.336,64.2009,64.2088,5000.0
2005-04-20 14:05:00,80.79,80.79,80.66,80.68,5600.0,64.193,64.193,64.0897,64.1056,5600.0
2005-04-20 14:10:00,80.68,80.69,80.66,80.69,3400.0,64.1056,64.1135,64.0897,64.1135,3400.0
2005-04-20 14:15:00,80.7,80.72,80.65,80.67,8500.0,64.1214,64.1373,64.0817,64.0976,8500.0
2005-04-20 14:20:00,80.67,80.68,80.63,80.64,8200.0,64.0976,64.1056,64.0658,64.0738,8200.0
2005-04-20 14:25:00,80.64,80.65,80.49,80.49,8600.0,64.0738,64.0817,63.9546,63.9546,8600.0
2005-04-20 14:30:00,80.54,80.55,80.5,80.52,7700.0,63.9943,64.0023,63.9625,63.9784,7700.0
2005-04-20 14:35:00,80.52,80.55,80.52,80.54,3400.0,63.9784,64.0023,63.9784,63.9943,3400.0
2005-04-20 14:40:00,80.52,80.55,80.49,80.51,3900.0,63.9784,64.0023,63.9546,63.9705,3900.0
2005-04-20 14:45:00,80.51,80.53,80.47,80.47,3300.0,63.9705,63.9864,63.9387,63.9387,3300.0
2005-04-20 14:50:00,80.48,80.48,80.42,80.43,4000.0,63.9466,63.9466,63.899,63.9069,4000.0
2005-04-20 14:55:00,80.42,80.62,80.42,80.46,6400.0,63.899,64.0579,63.899,63.9308,6400.0
2005-04-20 15:00:00,80.45,80.49,80.44,80.44,6800.0,63.9228,63.9546,63.9149,63.9149,6800.0
2005-04-20 15:05:00,80.44,80.47,80.37,80.38,6100.0,63.9149,63.9387,63.8592,63.8672,6100.0
2005-04-20 15:10:00,80.38,80.42,80.18,80.19,7200.0,63.8672,63.899,63.7083,63.7162,7200.0
2005-04-20 15:15:00,80.17,80.22,80.04,80.06,12900.0,63.7003,63.7401,63.597,63.6129,12900.0
2005-04-20 15:20:00,80.07,80.2,79.99,80.0,12400.0,63.6209,63.7242,63.5573,63.5652,12400.0
2005-04-20 15:25:00,80.0,80.24,80.0,80.16,16700.0,63.5652,63.7559,63.5652,63.6924,16700.0
2005-04-20 15:30:00,80.16,80.29,80.06,80.11,16000.0,63.6924,63.7957,63.6129,63.6527,16000.0
2005-04-20 15:35:00,80.11,80.12,80.02,80.03,7500.0,63.6527,63.6606,63.5811,63.5891,7500.0
2005-04-20 15:40:00,80.03,80.03,80.0,80.0,16400.0,63.5891,63.5891,63.5652,63.5652,16400.0
2005-04-20 15:45:00,80.0,80.04,79.92,79.93,42800.0,63.5652,63.597,63.5017,63.5096,42800.0
2005-04-20 15:50:00,79.93,80.04,79.93,79.98,34100.0,63.5096,63.597,63.5096,63.5494,34100.0
2005-04-20 15:55:00,79.99,80.04,79.98,80.03,19200.0,63.5573,63.597,63.5494,63.5891,19200.0
2005-04-21 09:30:00,80.9,80.9,80.6,80.6,9100.0,64.2804,64.2804,64.042,64.042,9100.0
2005-04-21 09:35:00,80.6,80.69,80.53,80.69,4900.0,64.042,64.1135,63.9864,64.1135,4900.0
2005-04-21 09:40:00,80.84,81.15,80.84,81.1,4100.0,64.2327,64.479,64.2327,64.4393,4100.0
2005-04-21 09:45:00,81.1,81.1,80.88,80.88,3900.0,64.4393,64.4393,64.2645,64.2645,3900.0
2005-04-21 09:50:00,80.88,80.97,80.86,80.95,4900.0,64.2645,64.336,64.2486,64.3201,4900.0
2005-04-21 09:55:00,80.97,81.1,80.96,81.07,5700.0,64.336,64.4393,64.328,64.4154,5700.0
2005-04-21 10:00:00,81.03,81.04,80.96,80.98,4600.0,64.3837,64.3916,64.328,64.3439,4600.0
2005-04-21 10:05:00,80.98,80.98,80.85,80.85,2900.0,64.3439,64.3439,64.2406,64.2406,2900.0
2005-04-21 10:10:00,80.86,80.86,80.7,80.86,6000.0,64.2486,64.2486,64.1214,64.2486,6000.0
2005-04-21 10:15:00,80.9,80.9,80.84,80.86,3200.0,64.2804,64.2804,64.2327,64.2486,3200.0
2005-04-21 10:20:00,80.86,81.03,80.86,81.03,5800.0,64.2486,64.3837,64.2486,64.3837,5800.0
2005-04-21 10:25:00,81.03,81.06,81.02,81.05,4800.0,64.3837,64.4075,64.3757,64.3995,4800.0
2005-04-21 10:30:00,81.04,81.11,81.04,81.11,3100.0,64.3916,64.4472,64.3916,64.4472,3100.0
2005-04-21 10:35:00,81.11,81.19,81.1,81.12,8500.0,64.4472,64.5108,64.4393,64.4552,8500.0
2005-04-21 10:40:00,81.1,81.11,80.98,80.98,2200.0,64.4393,64.4472,64.3439,64.3439,2200.0
2005-04-21 10:45:00,80.98,80.98,80.71,80.76,4800.0,64.3439,64.3439,64.1294,64.1691,4800.0
2005-04-21 10:50:00,80.76,80.78,80.73,80.78,3700.0,64.1691,64.185,64.1453,64.185,3700.0
2005-04-21 10:55:00,80.75,80.85,80.74,80.84,6900.0,64.1612,64.2406,64.1532,64.2327,6900.0
2005-04-21 11:00:00,80.82,80.82,80.61,80.61,7200.0,64.2168,64.2168,64.0499,64.0499,7200.0
2005-04-21 11:05:00,80.62,80.67,80.5,80.64,4400.0,64.0579,64.0976,63.9625,64.0738,4400.0
2005-04-21 11:10:00,80.61,80.62,80.6,80.6,1200.0,64.0499,64.0579,64.042,64.042,1200.0
2005-04-21 11:15:00,80.61,80.64,80.57,80.62,3900.0,64.0499,64.0738,64.0182,64.0579,3900.0
2005-04-21 11:20:00,80.7,80.77,80.66,80.73,5400.0,64.1214,64.1771,64.0897,64.1453,5400.0
2005-04-21 11:25:00,80.79,80.82,80.7,80.71,2000.0,64.193,64.2168,64.1214,64.1294,2000.0
2005-04-21 11:30:00,80.76,80.86,80.76,80.86,2600.0,64.1691,64.2486,64.1691,64.2486,2600.0
2005-04-21 11:35:00,80.85,80.92,80.83,80.9,6900.0,64.2406,64.2963,64.2247,64.2804,6900.0
2005-04-21 11:40:00,80.9,80.91,80.71,80.74,30900.0,64.2804,64.2883,64.1294,64.1532,30900.0
2005-04-21 11:45:00,80.74,80.76,80.73,80.75,7900.0,64.1532,64.1691,64.1453,64.1612,7900.0
2005-04-21 11:50:00,80.76,80.9,80.74,80.77,5300.0,64.1691,64.2804,64.1532,64.1771,5300.0
2005-04-21 11:55:00,80.76,80.82,80.76,80.81,1800.0,64.1691,64.2168,64.1691,64.2088,1800.0
2005-04-21 12:00:00,80.83,81.1,80.83,81.08,8800.0,64.2247,64.4393,64.2247,64.4234,8800.0
2005-04-21 12:05:00,80.78,81.05,80.78,81.02,7700.0,64.185,64.3995,64.185,64.3757,7700.0
2005-04-21 12:10:00,80.97,81.12,80.97,81.05,6600.0,64.336,64.4552,64.336,64.3995,6600.0
2005-04-21 12:15:00,81.06,81.06,80.89,80.99,3900.0,64.4075,64.4075,64.2724,64.3519,3900.0
2005-04-21 12:20:00,81.0,81.06,81.0,81.03,4400.0,64.3598,64.4075,64.3598,64.3837,4400.0
2005-04-21 12:25:00,81.04,81.04,80.99,81.0,8300.0,64.3916,64.3916,64.3519,64.3598,8300.0
2005-04-21 12:30:00,80.98,80.98,80.92,80.92,3200.0,64.3439,64.3439,64.2963,64.2963,3200.0
2005-04-21 12:35:00,80.91,80.95,80.88,80.95,8200.0,64.2883,64.3201,64.2645,64.3201,8200.0
2005-04-21 12:40:00,80.92,80.93,80.9,80.91,5100.0,64.2963,64.3042,64.2804,64.2883,5100.0
2005-04-21 12:45:00,80.93,80.93,80.91,80.93,1700.0,64.3042,64.3042,64.2883,64.3042,1700.0
2005-04-21 12:50:00,80.95,81.03,80.94,81.01,3000.0,64.3201,64.3837,64.3121,64.3678,3000.0
2005-04-21 12:55:00,80.98,80.99,80.93,80.97,1300.0,64.3439,64.3519,64.3042,64.336,1300.0
2005-04-21 13:00:00,80.98,80.98,80.94,80.98,2300.0,64.3439,64.3439,64.3121,64.3439,2300.0
2005-04-21 13:05:00,80.96,80.96,80.94,80.95,300.0,64.328,64.328,64.3121,64.3201,300.0
2005-04-21 13:10:00,80.98,81.14,80.98,81.14,3700.0,64.3439,64.4711,64.3439,64.4711,3700.0
2005-04-21 13:15:00,81.14,81.2,81.1,81.2,2800.0,64.4711,64.5187,64.4393,64.5187,2800.0
2005-04-21 13:20:00,81.19,81.23,81.17,81.19,3500.0,64.5108,64.5426,64.4949,64.5108,3500.0
2005-04-21 13:25:00,81.17,81.17,81.11,81.11,900.0,64.4949,64.4949,64.4472,64.4472,900.0
2005-04-21 13:30:00,81.11,81.17,81.08,81.16,5400.0,64.4472,64.4949,64.4234,64.4869,5400.0
2005-04-21 13:35:00,81.19,81.26,81.19,81.26,2700.0,64.5108,64.5664,64.5108,64.5664,2700.0
2005-04-21 13:40:00,81.26,81.37,81.23,81.37,2600.0,64.5664,64.6538,64.5426,64.6538,2600.0
2005-04-21 13:45:00,81.37,81.47,81.37,81.47,3000.0,64.6538,64.7333,64.6538,64.7333,3000.0
2005-04-21 13:50:00,81.49,81.53,81.46,81.47,1800.0,64.7492,64.7809,64.7253,64.7333,1800.0
2005-04-21 13:55:00,81.45,81.45,81.33,81.33,4700.0,64.7174,64.7174,64.622,64.622,4700.0
2005-04-21 14:00:00,81.33,81.36,81.32,81.34,3700.0,64.622,64.6459,64.6141,64.63,3700.0
2005-04-21 14:05:00,81.34,81.43,81.34,81.43,5500.0,64.63,64.7015,64.63,64.7015,5500.0
2005-04-21 14:10:00,81.42,81.58,81.42,81.58,4100.0,64.6935,64.8207,64.6935,64.8207,4100.0
2005-04-21 14:15:00,81.58,81.68,81.57,81.66,3300.0,64.8207,64.9001,64.8127,64.8842,3300.0
2005-04-21 14:20:00,81.66,81.75,81.6,81.75,5500.0,64.8842,64.9557,64.8366,64.9557,5500.0
2005-04-21 14:25:00,81.75,81.77,81.71,81.73,3300.0,64.9557,64.9716,64.924,64.9398,3300.0
2005-04-21 14:30:00,81.73,81.73,81.61,81.61,4300.0,64.9398,64.9398,64.8445,64.8445,4300.0
2005-04-21 14:35:00,81.6,81.6,81.54,81.54,2900.0,64.8366,64.8366,64.7889,64.7889,2900.0
2005-04-21 14:40:00,81.53,81.55,81.51,81.52,6700.0,64.7809,64.7968,64.765,64.773,6700.0
2005-04-21 14:45:00,81.5,81.5,81.41,81.42,5700.0,64.7571,64.7571,64.6856,64.6935,5700.0
2005-04-21 14:50:00,81.42,81.47,81.35,81.47,6500.0,64.6935,64.7333,64.6379,64.7333,6500.0
2005-04-21 14:55:00,81.48,81.54,81.48,81.52,4600.0,64.7412,64.7889,64.7412,64.773,4600.0
2005-04-21 15:00:00,81.52,81.54,81.48,81.5,6100.0,64.773,64.7889,64.7412,64.7571,6100.0
2005-04-21 15:05:00,81.5,81.5,81.42,81.42,7700.0,64.7571,64.7571,64.6935,64.6935,7700.0
2005-04-21 15:10:00,81.43,81.55,81.41,81.46,8300.0,64.7015,64.7968,64.6856,64.7253,8300.0
2005-04-21 15:15:00,81.47,81.49,81.46,81.49,1900.0,64.7333,64.7492,64.7253,64.7492,1900.0
2005-04-21 15:20:00,81.49,81.5,81.4,81.47,5300.0,64.7492,64.7571,64.6776,64.7333,5300.0
2005-04-21 15:25:00,81.48,81.68,81.48,81.63,9200.0,64.7412,64.9001,64.7412,64.8604,9200.0
2005-04-21 15:30:00,81.66,81.72,81.63,81.68,7900.0,64.8842,64.9319,64.8604,64.9001,7900.0
2005-04-21 15:35:00,81.69,81.69,81.65,81.67,12100.0,64.9081,64.9081,64.8763,64.8922,12100.0
2005-04-21 15:40:00,81.67,81.83,81.67,81.78,9000.0,64.8922,65.0193,64.8922,64.9796,9000.0
2005-04-21 15:45:00,81.77,81.77,81.64,81.66,17400.0,64.9716,64.9716,64.8683,64.8842,17400.0
2005-04-21 15:50:00,81.63,81.85,81.63,81.7,30500.0,64.8604,65.0352,64.8604,64.916,30500.0
2005-04-21 15:55:00,81.69,81.7,81.61,81.7,27700.0,64.9081,64.916,64.8445,64.916,27700.0
2005-04-22 09:30:00,81.55,81.55,81.45,81.45,4800.0,64.7968,64.7968,64.7174,64.7174,4800.0
2005-04-22 09:35:00,81.4,81.4,81.25,81.26,2200.0,64.6776,64.6776,64.5585,64.5664,2200.0
2005-04-22 09:40:00,81.26,81.26,81.0,81.18,7100.0,64.5664,64.5664,64.3598,64.5028,7100.0
2005-04-22 09:45:00,81.12,81.27,81.06,81.27,30500.0,64.4552,64.5743,64.4075,64.5743,30500.0
2005-04-22 09:50:00,81.28,81.39,81.26,81.39,5400.0,64.5823,64.6697,64.5664,64.6697,5400.0
2005-04-22 09:55:00,81.39,81.58,81.33,81.53,3400.0,64.6697,64.8207,64.622,64.7809,3400.0
2005-04-22 10:00:00,81.6,81.72,81.6,81.62,8400.0,64.8366,64.9319,64.8366,64.8524,8400.0
2005-04-22 10:05:00,81.62,81.76,81.62,81.76,4300.0,64.8524,64.9637,64.8524,64.9637,4300.0
2005-04-22 10:10:00,81.78,81.78,81.68,81.73,5200.0,64.9796,64.9796,64.9001,64.9398,5200.0
2005-04-22 10:15:00,81.8,81.95,81.75,81.85,5400.0,64.9955,65.1147,64.9557,65.0352,5400.0
2005-04-22 10:20:00,81.85,81.9,81.76,81.77,7500.0,65.0352,65.0749,64.9637,64.9716,7500.0
2005-04-22 10:25:00,81.74,81.92,81.69,81.92,8300.0,64.9478,65.0908,64.9081,65.0908,8300.0
2005-04-22 10:30:00,81.91,81.91,81.8,81.8,4000.0,65.0829,65.0829,64.9955,64.9955,4000.0
2005-04-22 10:35:00,81.81,81.99,81.8,81.94,7600.0,65.0034,65.1464,64.9955,65.1067,7600.0
2005-04-22 10:40:00,81.94,82.07,81.91,82.0,23200.0,65.1067,65.21,65.0829,65.1544,23200.0
2005-04-22 10:45:00,82.01,82.09,82.0,82.02,16300.0,65.1623,65.2259,65.1544,65.1703,16300.0
2005-04-22 10:50:00,81.99,82.0,81.98,82.0,2400.0,65.1464,65.1544,65.1385,65.1544,2400.0
2005-04-22 10:55:00,82.0,82.04,81.99,82.04,3500.0,65.1544,65.1862,65.1464,65.1862,3500.0
2005-04-22 11:00:00,82.02,82.15,82.02,82.11,16100.0,65.1703,65.2736,65.1703,65.2418,16100.0
2005-04-22 11:05:00,82.15,82.15,81.94,81.94,4200.0,65.2736,65.2736,65.1067,65.1067,4200.0
2005-04-22 11:10:00,81.93,81.98,81.92,81.98,3000.0,65.0988,65.1385,65.0908,65.1385,3000.0
2005-04-22 11:15:00,81.99,82.0,81.98,81.99,9200.0,65.1464,65.1544,65.1385,65.1464,9200.0
2005-04-22 11:20:00,82.0,82.0,81.87,81.88,8700.0,65.1544,65.1544,65.0511,65.059,8700.0
2005-04-22 11:25:00,81.89,81.89,81.84,81.87,4100.0,65.067,65.067,65.0273,65.0511,4100.0
2005-04-22 11:30:00,81.86,81.88,81.84,81.86,3500.0,65.0431,65.059,65.0273,65.0431,3500.0
2005-04-22 11:35:00,81.86,81.86,81.83,81.84,3700.0,65.0431,65.0431,65.0193,65.0273,3700.0
2005-04-22 11:40:00,81.85,81.86,81.8,81.82,5200.0,65.0352,65.0431,64.9955,65.0114,5200.0
2005-04-22 11:45:00,81.83,81.91,81.82,81.91,4600.0,65.0193,65.0829,65.0114,65.0829,4600.0
2005-04-22 11:50:00,81.91,81.99,81.9,81.95,7000.0,65.0829,65.1464,65.0749,65.1147,7000.0
2005-04-22 11:55:00,81.96,81.99,81.95,81.99,3800.0,65.1226,65.1464,65.1147,65.1464,3800.0
2005-04-22 12:00:00,81.99,82.0,81.93,81.93,14900.0,65.1464,65.1544,65.0988,65.0988,14900.0
2005-04-22 12:05:00,81.92,81.97,81.89,81.92,3400.0,65.0908,65.1305,65.067,65.0908,3400.0
2005-04-22 12:10:00,81.93,81.99,81.93,81.98,6400.0,65.0988,65.1464,65.0988,65.1385,6400.0
2005-04-22 12:15:00,81.99,81.99,81.97,81.98,900.0,65.1464,65.1464,65.1305,65.1385,900.0
2005-04-22 12:20:00,81.99,82.0,81.94,81.97,11900.0,65.1464,65.1544,65.1067,65.1305,11900.0
2005-04-22 12:25:00,81.97,82.0,81.96,81.98,8700.0,65.1305,65.1544,65.1226,65.1385,8700.0
2005-04-22 12:30:00,81.97,82.0,81.96,81.96,4300.0,65.1305,65.1544,65.1226,65.1226,4300.0
2005-04-22 12:35:00,81.96,82.0,81.95,81.99,6200.0,65.1226,65.1544,65.1147,65.1464,6200.0
2005-04-22 12:40:00,81.99,82.0,81.98,82.0,11600.0,65.1464,65.1544,65.1385,65.1544,11600.0
2005-04-22 12:45:00,81.99,81.99,81.95,81.95,3100.0,65.1464,65.1464,65.1147,65.1147,3100.0
2005-04-22 12:50:00,81.97,82.0,81.97,81.97,12400.0,65.1305,65.1544,65.1305,65.1305,12400.0
2005-04-22 12:55:00,81.98,81.99,81.93,81.99,3900.0,65.1385,65.1464,65.0988,65.1464,3900.0
2005-04-22 13:00:00,81.98,82.0,81.95,82.0,2500.0,65.1385,65.1544,65.1147,65.1544,2500.0
2005-04-22 13:05:00,82.0,82.0,81.99,82.0,10400.0,65.1544,65.1544,65.1464,65.1544,10400.0
2005-04-22 13:10:00,82.0,82.0,81.95,81.96,10800.0,65.1544,65.1544,65.1147,65.1226,10800.0
2005-04-22 13:15:00,81.95,82.0,81.93,81.98,4600.0,65.1147,65.1544,65.0988,65.1385,4600.0
2005-04-22 13:20:00,81.98,81.98,81.93,81.94,5800.0,65.1385,65.1385,65.0988,65.1067,5800.0
2005-04-22 13:25:00,81.94,81.96,81.94,81.96,5200.0,65.1067,65.1226,65.1067,65.1226,5200.0
2005-04-22 13:30:00,81.96,81.99,81.96,81.97,6300.0,65.1226,65.1464,65.1226,65.1305,6300.0
2005-04-22 13:35:00,81.98,82.0,81.95,81.99,4800.0,65.1385,65.1544,65.1147,65.1464,4800.0
2005-04-22 13:40:00,81.99,81.99,81.95,81.95,4800.0,65.1464,65.1464,65.1147,65.1147,4800.0
2005-04-22 13:45:00,81.94,81.97,81.9,81.9,5900.0,65.1067,65.1305,65.0749,65.0749,5900.0
2005-04-22 13:50:00,81.91,81.94,81.91,81.94,3600.0,65.0829,65.1067,65.0829,65.1067,3600.0
2005-04-22 13:55:00,81.94,82.0,81.93,81.99,9000.0,65.1067,65.1544,65.0988,65.1464,9000.0
2005-04-22 14:00:00,81.98,81.99,81.96,81.96,4400.0,65.1385,65.1464,65.1226,65.1226,4400.0
2005-04-22 14:05:00,81.96,81.98,81.96,81.97,2800.0,65.1226,65.1385,65.1226,65.1305,2800.0
2005-04-22 14:10:00,81.97,81.98,81.94,81.98,900.0,65.1305,65.1385,65.1067,65.1385,900.0
2005-04-22 14:15:00,81.98,81.99,81.95,81.96,3100.0,65.1385,65.1464,65.1147,65.1226,3100.0
2005-04-22 14:20:00,81.98,81.99,81.86,81.86,6300.0,65.1385,65.1464,65.0431,65.0431,6300.0
2005-04-22 14:25:00,81.87,82.01,81.85,82.01,10800.0,65.0511,65.1623,65.0352,65.1623,10800.0
2005-04-22 14:30:00,82.02,82.02,81.9,81.96,5100.0,65.1703,65.1703,65.0749,65.1226,5100.0
2005-04-22 14:35:00,81.95,81.95,81.75,81.75,4800.0,65.1147,65.1147,64.9557,64.9557,4800.0
2005-04-22 14:40:00,81.75,81.75,81.69,81.7,3500.0,64.9557,64.9557,64.9081,64.916,3500.0
2005-04-22 14:45:00,81.72,81.72,81.58,81.58,10100.0,64.9319,64.9319,64.8207,64.8207,10100.0
2005-04-22 14:50:00,81.58,81.63,81.58,81.63,4600.0,64.8207,64.8604,64.8207,64.8604,4600.0
2005-04-22 14:55:00,81.63,81.75,81.62,81.75,6300.0,64.8604,64.9557,64.8524,64.9557,6300.0
2005-04-22 15:00:00,81.75,81.81,81.73,81.79,7800.0,64.9557,65.0034,64.9398,64.9875,7800.0
2005-04-22 15:05:00,81.76,81.8,81.73,81.79,5100.0,64.9637,64.9955,64.9398,64.9875,5100.0
2005-04-22 15:10:00,81.77,81.77,81.65,81.65,4300.0,64.9716,64.9716,64.8763,64.8763,4300.0
2005-04-22 15:15:00,81.65,81.65,81.49,81.53,7900.0,64.8763,64.8763,64.7492,64.7809,7900.0
2005-04-22 15:20:00,81.53,81.61,81.53,81.54,5800.0,64.7809,64.8445,64.7809,64.7889,5800.0
2005-04-22 15:25:00,81.54,81.54,81.25,81.25,9500.0,64.7889,64.7889,64.5585,64.5585,9500.0
2005-04-22 15:30:00,81.23,81.24,81.14,81.14,14000.0,64.5426,64.5505,64.4711,64.4711,14000.0
2005-04-22 15:35:00,81.16,81.44,81.16,81.42,17700.0,64.4869,64.7094,64.4869,64.6935,17700.0
2005-04-22 15:40:00,81.42,81.48,81.38,81.44,11700.0,64.6935,64.7412,64.6618,64.7094,11700.0
2005-04-22 15:45:00,81.43,81.47,81.23,81.27,14500.0,64.7015,64.7333,64.5426,64.5743,14500.0
2005-04-22 15:50:00,81.26,81.55,81.26,81.55,17100.0,64.5664,64.7968,64.5664,64.7968,17100.0
2005-04-22 15:55:00,81.54,81.75,81.54,81.75,18100.0,64.7889,64.9557,64.7889,64.9557,18100.0
2005-04-25 09:30:00,81.85,81.99,81.8,81.99,7600.0,65.0352,65.1464,64.9955,65.1464,7600.0
2005-04-25 09:35:00,81.99,82.25,81.93,82.08,7100.0,65.1464,65.353,65.0988,65.2179,7100.0
2005-04-25 09:40:00,82.04,82.18,81.91,82.14,9500.0,65.1862,65.2974,65.0829,65.2656,9500.0
2005-04-25 09:45:00,82.15,82.15,81.86,81.86,2400.0,65.2736,65.2736,65.0431,65.0431,2400.0
2005-04-25 09:50:00,81.96,82.08,81.88,82.08,3500.0,65.1226,65.2179,65.059,65.2179,3500.0
2005-04-25 09:55:00,82.09,82.17,81.93,82.16,4500.0,65.2259,65.2895,65.0988,65.2815,4500.0
2005-04-25 10:00:00,82.17,82.3,82.15,82.24,6400.0,65.2895,65.3928,65.2736,65.3451,6400.0
2005-04-25 10:05:00,82.18,82.75,82.17,82.55,21500.0,65.2974,65.7503,65.2895,65.5914,21500.0
2005-04-25 10:10:00,82.54,82.62,82.51,82.59,20700.0,65.5834,65.647,65.5596,65.6232,20700.0
2005-04-25 10:15:00,82.56,82.6,82.5,82.5,2500.0,65.5993,65.6311,65.5517,65.5517,2500.0
2005-04-25 10:20:00,82.5,82.52,82.42,82.44,4200.0,65.5517,65.5676,65.4881,65.504,4200.0
2005-04-25 10:25:00,82.4,82.49,82.4,82.49,2800.0,65.4722,65.5437,65.4722,65.5437,2800.0
2005-04-25 10:30:00,82.48,82.49,82.4,82.42,6400.0,65.5358,65.5437,65.4722,65.4881,6400.0
2005-04-25 10:35:00,82.41,82.43,82.34,82.41,12800.0,65.4802,65.496,65.4245,65.4802,12800.0
2005-04-25 10:40:00,82.42,82.53,82.42,82.47,1800.0,65.4881,65.5755,65.4881,65.5278,1800.0
2005-04-25 10:45:00,82.46,82.46,82.38,82.38,3200.0,65.5199,65.5199,65.4563,65.4563,3200.0
2005-04-25 10:50:00,82.38,82.42,82.37,82.42,5500.0,65.4563,65.4881,65.4484,65.4881,5500.0
2005-04-25 10:55:00,82.42,82.51,82.42,82.51,1800.0,65.4881,65.5596,65.4881,65.5596,1800.0
2005-04-25 11:00:00,82.51,82.62,82.48,82.62,10500.0,65.5596,65.647,65.5358,65.647,10500.0
2005-04-25 11:05:00,82.62,82.64,82.61,82.61,2400.0,65.647,65.6629,65.6391,65.6391,2400.0
2005-04-25 11:10:00,82.61,82.61,82.56,82.56,7300.0,65.6391,65.6391,65.5993,65.5993,7300.0
2005-04-25 11:15:00,82.55,82.55,82.5,82.52,2800.0,65.5914,65.5914,65.5517,65.5676,2800.0
2005-04-25 11:20:00,82.53,82.55,82.47,82.47,5000.0,65.5755,65.5914,65.5278,65.5278,5000.0
2005-04-25 11:25:00,82.47,82.49,82.44,82.44,10200.0,65.5278,65.5437,65.504,65.504,10200.0
2005-04-25 11:30:00,82.43,82.44,82.39,82.43,11700.0,65.496,65.504,65.4643,65.496,11700.0
2005-04-25 11:35:00,82.45,82.49,82.43,82.48,4900.0,65.5119,65.5437,65.496,65.5358,4900.0
2005-04-25 11:40:00,82.49,82.56,82.49,82.56,3100.0,65.5437,65.5993,65.5437,65.5993,3100.0
2005-04-25 11:45:00,82.56,82.69,82.45,82.69,9500.0,65.5993,65.7026,65.5119,65.7026,9500.0
2005-04-25 11:50:00,82.65,82.68,82.59,82.59,1900.0,65.6708,65.6947,65.6232,65.6232,1900.0
2005-04-25 11:55:00,82.59,82.6,82.53,82.53,4000.0,65.6232,65.6311,65.5755,65.5755,4000.0
2005-04-25 12:00:00,82.52,82.6,82.51,82.6,11600.0,65.5676,65.6311,65.5596,65.6311,11600.0
2005-04-25 12:05:00,82.59,82.69,82.59,82.66,2500.0,65.6232,65.7026,65.6232,65.6788,2500.0
2005-04-25 12:10:00,82.66,82.66,82.61,82.61,1100.0,65.6788,65.6788,65.6391,65.6391,1100.0
2005-04-25 12:15:00,82.59,82.59,82.54,82.57,3200.0,65.6232,65.6232,65.5834,65.6073,3200.0
2005-04-25 12:20:00,82.53,82.53,82.45,82.51,4000.0,65.5755,65.5755,65.5119,65.5596,4000.0
2005-04-25 12:25:00,82.51,82.62,82.51,82.58,2800.0,65.5596,65.647,65.5596,65.6152,2800.0
2005-04-25 12:30:00,82.59,82.64,82.57,82.62,2100.0,65.6232,65.6629,65.6073,65.647,2100.0
2005-04-25 12:35:00,82.6,82.6,82.57,82.58,1000.0,65.6311,65.6311,65.6073,65.6152,1000.0
2005-04-25 12:40:00,82.57,82.58,82.55,82.55,1700.0,65.6073,65.6152,65.5914,65.5914,1700.0
2005-04-25 12:45:00,82.55,82.69,82.54,82.69,12400.0,65.5914,65.7026,65.5834,65.7026,12400.0
2005-04-25 12:50:00,82.7,82.74,82.63,82.64,22500.0,65.7106,65.7424,65.655,65.6629,22500.0
2005-04-25 12:55:00,82.63,82.63,82.59,82.59,3800.0,65.655,65.655,65.6232,65.6232,3800.0
2005-04-25 13:00:00,82.57,82.63,82.51,82.61,2900.0,65.6073,65.655,65.5596,65.6391,2900.0
2005-04-25 13:05:00,82.62,82.65,82.61,82.65,7900.0,65.647,65.6708,65.6391,65.6708,7900.0
2005-04-25 13:10:00,82.65,82.7,82.65,82.66,6000.0,65.6708,65.7106,65.6708,65.6788,6000.0
2005-04-25 13:15:00,82.66,82.66,82.6,82.6,2800.0,65.6788,65.6788,65.6311,65.6311,2800.0
2005-04-25 13:20:00,82.6,82.63,82.56,82.56,4900.0,65.6311,65.655,65.5993,65.5993,4900.0
2005-04-25 13:25:00,82.56,82.56,82.53,82.54,1900.0,65.5993,65.5993,65.5755,65.5834,1900.0
2005-04-25 13:30:00,82.54,82.69,82.54,82.65,9200.0,65.5834,65.7026,65.5834,65.6708,9200.0
2005-04-25 13:35:00,82.66,82.66,82.61,82.64,4500.0,65.6788,65.6788,65.6391,65.6629,4500.0
2005-04-25 13:40:00,82.62,82.7,82.61,82.61,14000.0,65.647,65.7106,65.6391,65.6391,14000.0
2005-04-25 13:45:00,82.61,82.62,82.54,82.55,3700.0,65.6391,65.647,65.5834,65.5914,3700.0
2005-04-25 13:50:00,82.53,82.58,82.51,82.58,4100.0,65.5755,65.6152,65.5596,65.6152,4100.0
2005-04-25 13:55:00,82.58,82.63,82.58,82.59,1700.0,65.6152,65.655,65.6152,65.6232,1700.0
2005-04-25 14:00:00,82.59,82.59,82.55,82.58,1100.0,65.6232,65.6232,65.5914,65.6152,1100.0
2005-04-25 14:05:00,82.63,82.65,82.56,82.62,2400.0,65.655,65.6708,65.5993,65.647,2400.0
2005-04-25 14:10:00,82.6,82.68,82.6,82.61,7900.0,65.6311,65.6947,65.6311,65.6391,7900.0
2005-04-25 14:15:00,82.64,82.67,82.58,82.58,3700.0,65.6629,65.6867,65.6152,65.6152,3700.0
2005-04-25 14:20:00,82.58,82.59,82.55,82.56,2400.0,65.6152,65.6232,65.5914,65.5993,2400.0
2005-04-25 14:25:00,82.55,82.6,82.55,82.59,1600.0,65.5914,65.6311,65.5914,65.6232,1600.0
2005-04-25 14:30:00,82.59,82.65,82.59,82.65,3600.0,65.6232,65.6708,65.6232,65.6708,3600.0
2005-04-25 14:35:00,82.62,82.71,82.62,82.7,4200.0,65.647,65.7185,65.647,65.7106,4200.0
2005-04-25 14:40:00,82.7,82.73,82.59,82.7,10600.0,65.7106,65.7344,65.6232,65.7106,10600.0
2005-04-25 14:45:00,82.68,82.69,82.65,82.66,5200.0,65.6947,65.7026,65.6708,65.6788,5200.0
2005-04-25 14:50:00,82.66,82.67,82.62,82.65,5200.0,65.6788,65.6867,65.647,65.6708,5200.0
2005-04-25 14:55:00,82.65,82.71,82.65,82.66,10100.0,65.6708,65.7185,65.6708,65.6788,10100.0
2005-04-25 15:00:00,82.66,82.66,82.55,82.58,12400.0,65.6788,65.6788,65.5914,65.6152,12400.0
2005-04-25 15:05:00,82.56,82.56,82.5,82.5,8800.0,65.5993,65.5993,65.5517,65.5517,8800.0
2005-04-25 15:10:00,82.51,82.51,82.45,82.45,5900.0,65.5596,65.5596,65.5119,65.5119,5900.0
2005-04-25 15:15:00,82.45,82.48,82.42,82.46,4700.0,65.5119,65.5358,65.4881,65.5199,4700.0
2005-04-25 15:20:00,82.47,82.6,82.47,82.59,2700.0,65.5278,65.6311,65.5278,65.6232,2700.0
2005-04-25 15:25:00,82.62,82.65,82.62,82.64,6800.0,65.647,65.6708,65.647,65.6629,6800.0
2005-04-25 15:30:00,82.64,82.79,82.64,82.79,8800.0,65.6629,65.7821,65.6629,65.7821,8800.0
2005-04-25 15:35:00,82.78,82.89,82.78,82.86,16800.0,65.7741,65.8615,65.7741,65.8377,16800.0
2005-04-25 15:40:00,82.87,82.97,82.87,82.96,8600.0,65.8457,65.9251,65.8457,65.9172,8600.0
2005-04-25 15:45:00,82.97,83.0,82.94,83.0,14000.0,65.9251,65.9489,65.9013,65.9489,14000.0
2005-04-25 15:50:00,83.0,83.02,82.98,82.99,25000.0,65.9489,65.9648,65.9331,65.941,25000.0
2005-04-25 15:55:00,82.97,83.25,82.96,83.13,43000.0,65.9251,66.1476,65.9172,66.0522,43000.0
2005-04-26 09:30:00,83.1,83.18,83.0,83.04,9900.0,66.0284,66.092,65.9489,65.9807,9900.0
2005-04-26 09:35:00,83.01,83.04,82.8,82.81,7200.0,65.9569,65.9807,65.79,65.798,7200.0
2005-04-26 09:40:00,82.77,82.77,82.66,82.66,2000.0,65.7662,65.7662,65.6788,65.6788,2000.0
2005-04-26 09:45:00,82.64,82.65,82.55,82.58,9500.0,65.6629,65.6708,65.5914,65.6152,9500.0
2005-04-26 09:50:00,82.58,82.72,82.5,82.6,9100.0,65.6152,65.7265,65.5517,65.6311,9100.0
2005-04-26 09:55:00,82.62,82.75,82.6,82.75,2900.0,65.647,65.7503,65.6311,65.7503,2900.0
2005-04-26 10:00:00,82.69,82.9,82.5,82.57,5900.0,65.7026,65.8695,65.5517,65.6073,5900.0
2005-04-26 10:05:00,82.69,82.75,82.69,82.7,3700.0,65.7026,65.7503,65.7026,65.7106,3700.0
2005-04-26 10:10:00,82.72,82.86,82.72,82.85,3900.0,65.7265,65.8377,65.7265,65.8298,3900.0
2005-04-26 10:15:00,82.85,83.09,82.85,83.09,9100.0,65.8298,66.0205,65.8298,66.0205,9100.0
2005-04-26 10:20:00,83.09,83.09,83.0,83.0,5800.0,66.0205,66.0205,65.9489,65.9489,5800.0
2005-04-26 10:25:00,82.97,82.97,82.85,82.85,5200.0,65.9251,65.9251,65.8298,65.8298,5200.0
2005-04-26 10:30:00,82.84,82.93,82.72,82.93,5900.0,65.8218,65.8933,65.7265,65.8933,5900.0
2005-04-26 10:35:00,82.85,82.95,82.84,82.95,3800.0,65.8298,65.9092,65.8218,65.9092,3800.0
2005-04-26 10:40:00,82.96,83.03,82.96,83.01,3600.0,65.9172,65.9728,65.9172,65.9569,3600.0
2005-04-26 10:45:00,83.02,83.35,83.01,83.35,3000.0,65.9648,66.227,65.9569,66.227,3000.0
2005-04-26 10:50:00,83.34,83.45,83.24,83.45,2500.0,66.2191,66.3065,66.1396,66.3065,2500.0
2005-04-26 10:55:00,83.44,83.44,83.3,83.31,3400.0,66.2986,66.2986,66.1873,66.1953,3400.0
2005-04-26 11:00:00,83.31,83.46,83.26,83.37,8900.0,66.1953,66.3144,66.1555,66.2429,8900.0
2005-04-26 11:05:00,83.38,83.53,83.38,83.53,4200.0,66.2509,66.3701,66.2509,66.3701,4200.0
2005-04-26 11:10:00,83.51,83.57,83.44,83.55,3700.0,66.3542,66.4018,66.2986,66.386,3700.0
2005-04-26 11:15:00,83.55,83.55,83.39,83.46,4400.0,66.386,66.386,66.2588,66.3144,4400.0
2005-04-26 11:20:00,83.46,83.59,83.43,83.49,5400.0,66.3144,66.4177,66.2906,66.3383,5400.0
2005-04-26 11:25:00,83.51,83.51,83.42,83.43,2000.0,66.3542,66.3542,66.2827,66.2906,2000.0
2005-04-26 11:30:00,83.44,83.63,83.44,83.63,8000.0,66.2986,66.4495,66.2986,66.4495,8000.0
2005-04-26 11:35:00,83.63,83.63,83.55,83.55,4900.0,66.4495,66.4495,66.386,66.386,4900.0
2005-04-26 11:40:00,83.59,83.59,83.54,83.55,1400.0,66.4177,66.4177,66.378,66.386,1400.0
2005-04-26 11:45:00,83.6,83.62,83.58,83.6,4800.0,66.4257,66.4416,66.4098,66.4257,4800.0
2005-04-26 11:50:00,83.6,83.6,83.52,83.52,5600.0,66.4257,66.4257,66.3621,66.3621,5600.0
2005-04-26 11:55:00,83.52,83.52,83.46,83.5,12500.0,66.3621,66.3621,66.3144,66.3462,12500.0
2005-04-26 12:00:00,83.48,83.54,83.44,83.46,9200.0,66.3303,66.378,66.2986,66.3144,9200.0
2005-04-26 12:05:00,83.46,83.46,83.42,83.42,2900.0,66.3144,66.3144,66.2827,66.2827,2900.0
2005-04-26 12:10:00,83.42,83.42,83.41,83.42,1200.0,66.2827,66.2827,66.2747,66.2827,1200.0
2005-04-26 12:15:00,83.42,83.43,83.41,83.42,2600.0,66.2827,66.2906,66.2747,66.2827,2600.0
2005-04-26 12:20:00,83.42,83.44,83.4,83.43,2900.0,66.2827,66.2986,66.2668,66.2906,2900.0
2005-04-26 12:25:00,83.44,83.44,83.42,83.42,1900.0,66.2986,66.2986,66.2827,66.2827,1900.0
2005-04-26 12:30:00,83.41,83.42,83.41,83.41,2100.0,66.2747,66.2827,66.2747,66.2747,2100.0
2005-04-26 12:35:00,83.42,83.42,83.39,83.39,6700.0,66.2827,66.2827,66.2588,66.2588,6700.0
2005-04-26 12:40:00,83.39,83.47,83.39,83.4,3900.0,66.2588,66.3224,66.2588,66.2668,3900.0
2005-04-26 12:45:00,83.41,83.47,83.41,83.42,600.0,66.2747,66.3224,66.2747,66.2827,600.0
2005-04-26 12:50:00,83.44,83.45,83.3,83.36,6100.0,66.2986,66.3065,66.1873,66.235,6100.0
2005-04-26 12:55:00,83.32,83.43,83.31,83.33,6500.0,66.2032,66.2906,66.1953,66.2112,6500.0
2005-04-26 13:00:00,83.36,83.36,83.21,83.21,1900.0,66.235,66.235,66.1158,66.1158,1900.0
2005-04-26 13:05:00,83.21,83.21,83.12,83.12,1000.0,66.1158,66.1158,66.0443,66.0443,1000.0
2005-04-26 13:10:00,83.1,83.1,83.04,83.04,1700.0,66.0284,66.0284,65.9807,65.9807,1700.0
2005-04-26 13:15:00,83.05,83.05,83.03,83.05,6500.0,65.9887,65.9887,65.9728,65.9887,6500.0
2005-04-26 13:20:00,83.04,83.05,82.94,82.94,4700.0,65.9807,65.9887,65.9013,65.9013,4700.0
2005-04-26 13:25:00,82.87,82.87,82.78,82.79,2200.0,65.8457,65.8457,65.7741,65.7821,2200.0
2005-04-26 13:30:00,82.78,82.85,82.78,82.81,3200.0,65.7741,65.8298,65.7741,65.798,3200.0
2005-04-26 13:35:00,82.84,82.98,82.83,82.97,4600.0,65.8218,65.9331,65.8139,65.9251,4600.0
2005-04-26 13:40:00,82.97,83.03,82.97,83.02,5900.0,65.9251,65.9728,65.9251,65.9648,5900.0
2005-04-26 13:45:00,83.01,83.06,83.0,83.06,3900.0,65.9569,65.9966,65.9489,65.9966,3900.0
2005-04-26 13:50:00,83.06,83.1,83.06,83.1,4000.0,65.9966,66.0284,65.9966,66.0284,4000.0
2005-04-26 13:55:00,83.1,83.24,83.1,83.17,11400.0,66.0284,66.1396,66.0284,66.084,11400.0
2005-04-26 14:00:00,83.15,83.15,83.07,83.07,5200.0,66.0681,66.0681,66.0046,66.0046,5200.0
2005-04-26 14:05:00,83.05,83.05,82.9,82.92,9800.0,65.9887,65.9887,65.8695,65.8854,9800.0
2005-04-26 14:10:00,82.92,82.96,82.89,82.89,2600.0,65.8854,65.9172,65.8615,65.8615,2600.0
2005-04-26 14:15:00,82.88,82.95,82.84,82.91,9800.0,65.8536,65.9092,65.8218,65.8774,9800.0
2005-04-26 14:20:00,82.9,82.9,82.81,82.83,5200.0,65.8695,65.8695,65.798,65.8139,5200.0
2005-04-26 14:25:00,82.83,82.83,82.81,82.82,3600.0,65.8139,65.8139,65.798,65.8059,3600.0
2005-04-26 14:30:00,82.82,82.84,82.8,82.82,5100.0,65.8059,65.8218,65.79,65.8059,5100.0
2005-04-26 14:35:00,82.82,82.89,82.81,82.85,9500.0,65.8059,65.8615,65.798,65.8298,9500.0
2005-04-26 14:40:00,82.85,82.89,82.84,82.84,4000.0,65.8298,65.8615,65.8218,65.8218,4000.0
2005-04-26 14:45:00,82.81,82.89,82.77,82.77,17300.0,65.798,65.8615,65.7662,65.7662,17300.0
2005-04-26 14:50:00,82.77,82.78,82.73,82.75,6300.0,65.7662,65.7741,65.7344,65.7503,6300.0
2005-04-26 14:55:00,82.75,82.76,82.69,82.7,4800.0,65.7503,65.7583,65.7026,65.7106,4800.0
2005-04-26 15:00:00,82.68,82.85,82.67,82.85,8500.0,65.6947,65.8298,65.6867,65.8298,8500.0
2005-04-26 15:05:00,82.85,82.9,82.78,82.8,7200.0,65.8298,65.8695,65.7741,65.79,7200.0
2005-04-26 15:10:00,82.8,82.9,82.8,82.88,15200.0,65.79,65.8695,65.79,65.8536,15200.0
2005-04-26 15:15:00,82.83,82.93,82.81,82.91,27000.0,65.8139,65.8933,65.798,65.8774,27000.0
2005-04-26 15:20:00,82.91,83.0,82.9,82.93,19700.0,65.8774,65.9489,65.8695,65.8933,19700.0
2005-04-26 15:25:00,82.94,83.12,82.94,83.08,15300.0,65.9013,66.0443,65.9013,66.0125,15300.0
2005-04-26 15:30:00,83.02,83.08,83.02,83.07,7200.0,65.9648,66.0125,65.9648,66.0046,7200.0
2005-04-26 15:35:00,83.07,83.11,83.06,83.11,14400.0,66.0046,66.0363,65.9966,66.0363,14400.0
2005-04-26 15:40:00,83.1,83.13,83.1,83.13,26500.0,66.0284,66.0522,66.0284,66.0522,26500.0
2005-04-26 15:45:00,83.11,83.14,83.1,83.12,13800.0,66.0363,66.0602,66.0284,66.0443,13800.0
2005-04-26 15:50:00,83.12,83.13,83.05,83.1,30000.0,66.0443,66.0522,65.9887,66.0284,30000.0
2005-04-26 15:55:00,83.1,83.11,82.94,82.99,15600.0,66.0284,66.0363,65.9013,65.941,15600.0
2005-04-27 09:30:00,82.94,83.45,82.94,83.45,26600.0,65.9013,66.3065,65.9013,66.3065,26600.0
2005-04-27 09:35:00,83.34,83.35,82.7,82.71,21800.0,66.2191,66.227,65.7106,65.7185,21800.0
2005-04-27 09:40:00,82.7,82.94,82.58,82.58,21100.0,65.7106,65.9013,65.6152,65.6152,21100.0
2005-04-27 09:45:00,82.58,82.6,82.39,82.6,24000.0,65.6152,65.6311,65.4643,65.6311,24000.0
2005-04-27 09:50:00,82.6,82.6,82.2,82.21,14300.0,65.6311,65.6311,65.3133,65.3212,14300.0
2005-04-27 09:55:00,82.24,82.32,82.2,82.22,15000.0,65.3451,65.4086,65.3133,65.3292,15000.0
2005-04-27 10:00:00,82.22,82.22,82.01,82.15,29900.0,65.3292,65.3292,65.1623,65.2736,29900.0
2005-04-27 10:05:00,82.14,82.2,82.13,82.17,17200.0,65.2656,65.3133,65.2577,65.2895,17200.0
2005-04-27 10:10:00,82.15,82.22,82.04,82.04,12200.0,65.2736,65.3292,65.1862,65.1862,12200.0
2005-04-27 10:15:00,81.96,82.14,81.94,82.13,12400.0,65.1226,65.2656,65.1067,65.2577,12400.0
2005-04-27 10:20:00,82.15,82.22,81.87,81.92,11100.0,65.2736,65.3292,65.0511,65.0908,11100.0
2005-04-27 10:25:00,81.92,81.93,81.5,81.53,19900.0,65.0908,65.0988,64.7571,64.7809,19900.0
2005-04-27 10:30:00,81.53,81.97,81.5,81.97,43100.0,64.7809,65.1305,64.7571,65.1305,43100.0
2005-04-27 10:35:00,81.94,81.94,81.55,81.73,11000.0,65.1067,65.1067,64.7968,64.9398,11000.0
2005-04-27 10:40:00,81.73,82.25,81.73,82.25,12800.0,64.9398,65.353,64.9398,65.353,12800.0
2005-04-27 10:45:00,82.25,82.39,82.25,82.38,8400.0,65.353,65.4643,65.353,65.4563,8400.0
2005-04-27 10:50:00,82.41,82.48,82.22,82.33,10100.0,65.4802,65.5358,65.3292,65.4166,10100.0
2005-04-27 10:55:00,82.35,82.47,82.35,82.46,4500.0,65.4325,65.5278,65.4325,65.5199,4500.0
2005-04-27 11:00:00,82.47,82.47,82.34,82.34,3500.0,65.5278,65.5278,65.4245,65.4245,3500.0
2005-04-27 11:05:00,82.27,82.27,82.19,82.2,5900.0,65.3689,65.3689,65.3053,65.3133,5900.0
2005-04-27 11:10:00,82.21,82.38,82.21,82.37,2400.0,65.3212,65.4563,65.3212,65.4484,2400.0
2005-04-27 11:15:00,82.38,82.45,82.38,82.45,5400.0,65.4563,65.5119,65.4563,65.5119,5400.0
2005-04-27 11:20:00,82.47,82.6,82.47,82.55,8000.0,65.5278,65.6311,65.5278,65.5914,8000.0
2005-04-27 11:25:00,82.57,82.75,82.57,82.6,8900.0,65.6073,65.7503,65.6073,65.6311,8900.0
2005-04-27 11:30:00,82.68,82.73,82.64,82.73,2400.0,65.6947,65.7344,65.6629,65.7344,2400.0
2005-04-27 11:35:00,82.73,82.74,82.63,82.63,4500.0,65.7344,65.7424,65.655,65.655,4500.0
2005-04-27 11:40:00,82.64,82.67,82.64,82.65,1600.0,65.6629,65.6867,65.6629,65.6708,1600.0
2005-04-27 11:45:00,82.64,82.65,82.6,82.65,3000.0,65.6629,65.6708,65.6311,65.6708,3000.0
2005-04-27 11:50:00,82.64,82.65,82.45,82.45,3700.0,65.6629,65.6708,65.5119,65.5119,3700.0
2005-04-27 11:55:00,82.46,82.46,82.25,82.46,17300.0,65.5199,65.5199,65.353,65.5199,17300.0
2005-04-27 12:00:00,82.46,82.64,82.46,82.59,9100.0,65.5199,65.6629,65.5199,65.6232,9100.0
2005-04-27 12:05:00,82.62,82.7,82.6,82.61,3900.0,65.647,65.7106,65.6311,65.6391,3900.0
2005-04-27 12:10:00,82.58,82.6,82.53,82.53,5600.0,65.6152,65.6311,65.5755,65.5755,5600.0
2005-04-27 12:15:00,82.54,82.55,82.5,82.51,2500.0,65.5834,65.5914,65.5517,65.5596,2500.0
2005-04-27 12:20:00,82.47,82.53,82.45,82.53,7200.0,65.5278,65.5755,65.5119,65.5755,7200.0
2005-04-27 12:25:00,82.58,82.58,82.51,82.57,700.0,65.6152,65.6152,65.5596,65.6073,700.0
2005-04-27 12:30:00,82.57,82.63,82.57,82.59,2700.0,65.6073,65.655,65.6073,65.6232,2700.0
2005-04-27 12:35:00,82.62,82.69,82.62,82.67,2900.0,65.647,65.7026,65.647,65.6867,2900.0
2005-04-27 12:40:00,82.67,82.79,82.65,82.75,3400.0,65.6867,65.7821,65.6708,65.7503,3400.0
2005-04-27 12:45:00,82.76,82.81,82.64,82.64,5500.0,65.7583,65.798,65.6629,65.6629,5500.0
2005-04-27 12:50:00,82.6,82.73,82.6,82.71,3000.0,65.6311,65.7344,65.6311,65.7185,3000.0
2005-04-27 12:55:00,82.74,82.83,82.74,82.83,3200.0,65.7424,65.8139,65.7424,65.8139,3200.0
2005-04-27 13:00:00,82.83,82.89,82.83,82.89,5200.0,65.8139,65.8615,65.8139,65.8615,5200.0
2005-04-27 13:05:00,82.89,83.06,82.89,83.05,9000.0,65.8615,65.9966,65.8615,65.9887,9000.0
2005-04-27 13:10:00,83.07,83.24,83.07,83.2,9000.0,66.0046,66.1396,66.0046,66.1079,9000.0
2005-04-27 13:15:00,83.14,83.15,82.94,82.95,5800.0,66.0602,66.0681,65.9013,65.9092,5800.0
2005-04-27 13:20:00,82.96,83.16,82.93,83.1,2300.0,65.9172,66.0761,65.8933,66.0284,2300.0
2005-04-27 13:25:00,83.09,83.14,83.08,83.08,1900.0,66.0205,66.0602,66.0125,66.0125,1900.0
2005-04-27 13:30:00,83.07,83.11,83.02,83.11,2900.0,66.0046,66.0363,65.9648,66.0363,2900.0
2005-04-27 13:35:00,83.11,83.41,83.11,83.4,8800.0,66.0363,66.2747,66.0363,66.2668,8800.0
2005-04-27 13:40:00,83.34,83.36,83.23,83.23,15500.0,66.2191,66.235,66.1317,66.1317,15500.0
2005-04-27 13:45:00,83.23,83.24,83.23,83.24,1400.0,66.1317,66.1396,66.1317,66.1396,1400.0
2005-04-27 13:50:00,83.24,83.25,83.22,83.25,3700.0,66.1396,66.1476,66.1238,66.1476,3700.0
2005-04-27 13:55:00,83.3,83.34,83.28,83.34,3400.0,66.1873,66.2191,66.1714,66.2191,3400.0
2005-04-27 14:00:00,83.34,83.41,83.33,83.41,3100.0,66.2191,66.2747,66.2112,66.2747,3100.0
2005-04-27 14:05:00,83.41,83.77,83.41,83.6,13600.0,66.2747,66.5608,66.2747,66.4257,13600.0
2005-04-27 14:10:00,83.6,83.61,83.43,83.53,6100.0,66.4257,66.4336,66.2906,66.3701,6100.0
2005-04-27 14:15:00,83.51,83.61,83.47,83.49,2500.0,66.3542,66.4336,66.3224,66.3383,2500.0
2005-04-27 14:20:00,83.5,83.66,83.49,83.66,4000.0,66.3462,66.4734,66.3383,66.4734,4000.0
2005-04-27 14:25:00,83.72,83.95,83.72,83.86,6300.0,66.521,66.7038,66.521,66.6323,6300.0
2005-04-27 14:30:00,83.8,83.82,83.61,83.65,7400.0,66.5846,66.6005,66.4336,66.4654,7400.0
2005-04-27 14:35:00,83.65,83.65,83.49,83.58,6500.0,66.4654,66.4654,66.3383,66.4098,6500.0
2005-04-27 14:40:00,83.57,83.58,83.46,83.52,6800.0,66.4018,66.4098,66.3144,66.3621,6800.0
2005-04-27 14:45:00,83.49,83.52,83.48,83.51,5000.0,66.3383,66.3621,66.3303,66.3542,5000.0
2005-04-27 14:50:00,83.51,83.65,83.51,83.63,4300.0,66.3542,66.4654,66.3542,66.4495,4300.0
2005-04-27 14:55:00,83.63,83.83,83.59,83.83,5500.0,66.4495,66.6084,66.4177,66.6084,5500.0
2005-04-27 15:00:00,83.81,83.87,83.79,83.83,5800.0,66.5925,66.6402,66.5767,66.6084,5800.0
2005-04-27 15:05:00,83.79,83.79,83.63,83.63,15500.0,66.5767,66.5767,66.4495,66.4495,15500.0
2005-04-27 15:10:00,83.66,83.83,83.63,83.66,7000.0,66.4734,66.6084,66.4495,66.4734,7000.0
2005-04-27 15:15:00,83.66,83.75,83.66,83.72,4300.0,66.4734,66.5449,66.4734,66.521,4300.0
2005-04-27 15:20:00,83.73,83.74,83.62,83.68,6100.0,66.529,66.5369,66.4416,66.4893,6100.0
2005-04-27 15:25:00,83.68,83.75,83.61,83.62,6500.0,66.4893,66.5449,66.4336,66.4416,6500.0
2005-04-27 15:30:00,83.6,83.79,83.6,83.75,6600.0,66.4257,66.5767,66.4257,66.5449,6600.0
2005-04-27 15:35:00,83.75,83.84,83.75,83.8,15700.0,66.5449,66.6164,66.5449,66.5846,15700.0
2005-04-27 15:40:00,83.81,83.92,83.81,83.9,28000.0,66.5925,66.6799,66.5925,66.6641,28000.0
2005-04-27 15:45:00,83.9,83.99,83.9,83.99,30800.0,66.6641,66.7356,66.6641,66.7356,30800.0
2005-04-27 15:50:00,84.0,84.06,84.0,84.03,40300.0,66.7435,66.7912,66.7435,66.7673,40300.0
2005-04-27 15:55:00,84.03,84.08,84.03,84.06,27000.0,66.7673,66.8071,66.7673,66.7912,27000.0
2005-04-28 09:35:00,83.5,83.5,83.2,83.2,19300.0,66.3462,66.3462,66.1079,66.1079,19300.0
2005-04-28 09:40:00,83.15,83.25,83.07,83.16,8400.0,66.0681,66.1476,66.0046,66.0761,8400.0
2005-04-28 09:45:00,83.16,83.16,82.8,82.8,7500.0,66.0761,66.0761,65.79,65.79,7500.0
2005-04-28 09:50:00,82.8,83.05,82.8,82.85,2900.0,65.79,65.9887,65.79,65.8298,2900.0
2005-04-28 09:55:00,82.92,83.0,82.89,82.96,4100.0,65.8854,65.9489,65.8615,65.9172,4100.0
2005-04-28 10:00:00,82.96,83.0,82.91,83.0,13900.0,65.9172,65.9489,65.8774,65.9489,13900.0
2005-04-28 10:05:00,83.05,83.15,83.05,83.08,7300.0,65.9887,66.0681,65.9887,66.0125,7300.0
2005-04-28 10:10:00,83.07,83.28,83.03,83.27,4300.0,66.0046,66.1714,65.9728,66.1635,4300.0
2005-04-28 10:15:00,83.26,83.26,83.09,83.09,4500.0,66.1555,66.1555,66.0205,66.0205,4500.0
2005-04-28 10:20:00,83.09,83.31,83.05,83.27,4000.0,66.0205,66.1953,65.9887,66.1635,4000.0
2005-04-28 10:25:00,83.26,83.3,83.25,83.25,14700.0,66.1555,66.1873,66.1476,66.1476,14700.0
2005-04-28 10:30:00,83.25,83.4,83.24,83.3,23200.0,66.1476,66.2668,66.1396,66.1873,23200.0
2005-04-28 10:35:00,83.3,83.31,83.16,83.2,2700.0,66.1873,66.1953,66.0761,66.1079,2700.0
2005-04-28 10:40:00,83.14,83.16,83.1,83.15,7000.0,66.0602,66.0761,66.0284,66.0681,7000.0
2005-04-28 10:45:00,83.16,83.16,83.05,83.05,4700.0,66.0761,66.0761,65.9887,65.9887,4700.0
2005-04-28 10:50:00,83.04,83.06,82.61,82.72,28900.0,65.9807,65.9966,65.6391,65.7265,28900.0
2005-04-28 10:55:00,82.73,82.73,82.45,82.54,19500.0,65.7344,65.7344,65.5119,65.5834,19500.0
2005-04-28 11:00:00,82.57,82.69,82.51,82.69,17600.0,65.6073,65.7026,65.5596,65.7026,17600.0
2005-04-28 11:05:00,82.66,82.67,82.58,82.67,18800.0,65.6788,65.6867,65.6152,65.6867,18800.0
2005-04-28 11:10:00,82.67,82.74,82.64,82.64,5000.0,65.6867,65.7424,65.6629,65.6629,5000.0
2005-04-28 11:15:00,82.62,82.68,82.58,82.59,33500.0,65.647,65.6947,65.6152,65.6232,33500.0
2005-04-28 11:20:00,82.57,82.68,82.35,82.6,22900.0,65.6073,65.6947,65.4325,65.6311,22900.0
2005-04-28 11:25:00,82.48,82.51,82.47,82.47,10400.0,65.5358,65.5596,65.5278,65.5278,10400.0
2005-04-28 11:30:00,82.44,82.45,82.26,82.27,19900.0,65.504,65.5119,65.361,65.3689,19900.0
2005-04-28 11:35:00,82.22,82.33,82.22,82.29,16400.0,65.3292,65.4166,65.3292,65.3848,16400.0
2005-04-28 11:40:00,82.3,82.32,82.26,82.26,7100.0,65.3928,65.4086,65.361,65.361,7100.0
2005-04-28 11:45:00,82.27,82.3,81.9,81.9,11300.0,65.3689,65.3928,65.0749,65.0749,11300.0
2005-04-28 11:50:00,81.97,82.03,81.92,81.93,18100.0,65.1305,65.1782,65.0908,65.0988,18100.0
2005-04-28 11:55:00,81.93,82.01,81.91,82.0,13000.0,65.0988,65.1623,65.0829,65.1544,13000.0
2005-04-28 12:00:00,82.0,82.11,82.0,82.11,19500.0,65.1544,65.2418,65.1544,65.2418,19500.0
2005-04-28 12:05:00,82.11,82.14,82.05,82.06,8900.0,65.2418,65.2656,65.1941,65.2021,8900.0
2005-04-28 12:10:00,82.06,82.09,82.02,82.02,10100.0,65.2021,65.2259,65.1703,65.1703,10100.0
2005-04-28 12:15:00,82.07,82.19,82.07,82.19,3600.0,65.21,65.3053,65.21,65.3053,3600.0
2005-04-28 12:20:00,82.19,82.19,82.17,82.17,3000.0,65.3053,65.3053,65.2895,65.2895,3000.0
2005-04-28 12:25:00,82.15,82.22,82.15,82.22,11000.0,65.2736,65.3292,65.2736,65.3292,11000.0
2005-04-28 12:30:00,82.22,82.4,82.22,82.35,8200.0,65.3292,65.4722,65.3292,65.4325,8200.0
2005-04-28 12:35:00,82.36,82.51,82.36,82.51,4300.0,65.4404,65.5596,65.4404,65.5596,4300.0
2005-04-28 12:40:00,82.55,82.68,82.54,82.68,3400.0,65.5914,65.6947,65.5834,65.6947,3400.0
2005-04-28 12:45:00,82.68,82.78,82.64,82.64,5800.0,65.6947,65.7741,65.6629,65.6629,5800.0
2005-04-28 12:50:00,82.63,82.63,82.5,82.5,9300.0,65.655,65.655,65.5517,65.5517,9300.0
2005-04-28 12:55:00,82.49,82.5,82.38,82.38,10300.0,65.5437,65.5517,65.4563,65.4563,10300.0
2005-04-28 13:00:00,82.39,82.39,82.25,82.25,4600.0,65.4643,65.4643,65.353,65.353,4600.0
2005-04-28 13:05:00,82.25,82.25,82.01,82.05,33300.0,65.353,65.353,65.1623,65.1941,33300.0
2005-04-28 13:10:00,82.06,82.15,82.06,82.09,3600.0,65.2021,65.2736,65.2021,65.2259,3600.0
2005-04-28 13:15:00,82.09,82.11,81.9,81.9,3400.0,65.2259,65.2418,65.0749,65.0749,3400.0
2005-04-28 13:20:00,81.94,82.0,81.94,81.98,4600.0,65.1067,65.1544,65.1067,65.1385,4600.0
2005-04-28 13:25:00,81.98,81.98,81.86,81.86,8300.0,65.1385,65.1385,65.0431,65.0431,8300.0
2005-04-28 13:30:00,81.8,81.88,81.67,81.79,35200.0,64.9955,65.059,64.8922,64.9875,35200.0
2005-04-28 13:35:00,81.79,81.9,81.54,81.8,27900.0,64.9875,65.0749,64.7889,64.9955,27900.0
2005-04-28 13:40:00,81.85,81.99,81.75,81.99,6800.0,65.0352,65.1464,64.9557,65.1464,6800.0
2005-04-28 13:45:00,81.97,81.97,81.91,81.97,1000.0,65.1305,65.1305,65.0829,65.1305,1000.0
2005-04-28 13:50:00,81.95,82.04,81.95,82.01,7800.0,65.1147,65.1862,65.1147,65.1623,7800.0
2005-04-28 13:55:00,82.01,82.13,82.01,82.08,13200.0,65.1623,65.2577,65.1623,65.2179,13200.0
2005-04-28 14:00:00,82.08,82.11,81.94,81.97,6600.0,65.2179,65.2418,65.1067,65.1305,6600.0
2005-04-28 14:05:00,81.98,81.98,81.62,81.64,6600.0,65.1385,65.1385,64.8524,64.8683,6600.0
2005-04-28 14:10:00,81.67,81.79,81.67,81.7,6800.0,64.8922,64.9875,64.8922,64.916,6800.0
2005-04-28 14:15:00,81.67,81.76,81.67,81.71,3100.0,64.8922,64.9637,64.8922,64.924,3100.0
2005-04-28 14:20:00,81.65,81.65,81.19,81.2,10400.0,64.8763,64.8763,64.5108,64.5187,10400.0
2005-04-28 14:25:00,81.2,81.2,81.06,81.11,12700.0,64.5187,64.5187,64.4075,64.4472,12700.0
2005-04-28 14:30:00,81.11,81.2,81.09,81.2,8200.0,64.4472,64.5187,64.4313,64.5187,8200.0
2005-04-28 14:35:00,81.2,81.3,81.12,81.28,7200.0,64.5187,64.5982,64.4552,64.5823,7200.0
2005-04-28 14:40:00,81.33,81.47,81.33,81.45,9400.0,64.622,64.7333,64.622,64.7174,9400.0
2005-04-28 14:45:00,81.49,81.49,81.38,81.41,8800.0,64.7492,64.7492,64.6618,64.6856,8800.0
2005-04-28 14:50:00,81.42,81.47,81.37,81.47,8800.0,64.6935,64.7333,64.6538,64.7333,8800.0
2005-04-28 14:55:00,81.49,81.66,81.47,81.65,8500.0,64.7492,64.8842,64.7333,64.8763,8500.0
2005-04-28 15:00:00,81.65,81.66,81.59,81.59,7800.0,64.8763,64.8842,64.8286,64.8286,7800.0
2005-04-28 15:05:00,81.46,81.46,81.35,81.4,15000.0,64.7253,64.7253,64.6379,64.6776,15000.0
2005-04-28 15:10:00,81.42,81.5,81.41,81.42,9800.0,64.6935,64.7571,64.6856,64.6935,9800.0
2005-04-28 15:15:00,81.42,81.5,81.42,81.47,6200.0,64.6935,64.7571,64.6935,64.7333,6200.0
2005-04-28 15:20:00,81.46,81.47,81.39,81.39,29800.0,64.7253,64.7333,64.6697,64.6697,29800.0
2005-04-28 15:25:00,81.39,81.4,81.34,81.34,18300.0,64.6697,64.6776,64.63,64.63,18300.0
2005-04-28 15:30:00,81.34,82.21,81.28,81.29,69300.0,64.63,65.3212,64.5823,64.5902,69300.0
2005-04-28 15:35:00,81.3,81.31,81.22,81.22,29600.0,64.5982,64.6061,64.5346,64.5346,29600.0
2005-04-28 15:40:00,81.22,81.37,81.2,81.37,36900.0,64.5346,64.6538,64.5187,64.6538,36900.0
2005-04-28 15:45:00,81.37,81.4,81.33,81.36,19200.0,64.6538,64.6776,64.622,64.6459,19200.0
2005-04-28 15:50:00,81.36,81.38,81.01,81.08,44200.0,64.6459,64.6618,64.3678,64.4234,44200.0
2005-04-28 15:55:00,81.02,81.09,80.98,81.01,70600.0,64.3757,64.4313,64.3439,64.3678,70600.0
2005-04-29 09:30:00,80.99,81.09,80.99,80.99,10000.0,64.3519,64.4313,64.3519,64.3519,10000.0
2005-04-29 09:35:00,80.91,80.99,80.9,80.9,14100.0,64.2883,64.3519,64.2804,64.2804,14100.0
2005-04-29 09:40:00,80.8,80.9,80.47,80.48,27500.0,64.2009,64.2804,63.9387,63.9466,27500.0
2005-04-29 09:45:00,80.48,80.48,80.07,80.09,80900.0,63.9466,63.9466,63.6209,63.6368,80900.0
2005-04-29 09:50:00,80.16,80.36,80.11,80.36,11100.0,63.6924,63.8513,63.6527,63.8513,11100.0
2005-04-29 09:55:00,80.37,80.79,80.37,80.79,28200.0,63.8592,64.193,63.8592,64.193,28200.0
2005-04-29 10:00:00,80.8,81.2,80.8,81.2,26500.0,64.2009,64.5187,64.2009,64.5187,26500.0
2005-04-29 10:05:00,81.2,81.2,80.94,80.98,24800.0,64.5187,64.5187,64.3121,64.3439,24800.0
2005-04-29 10:10:00,80.99,81.05,80.97,81.04,15800.0,64.3519,64.3995,64.336,64.3916,15800.0
2005-04-29 10:15:00,81.05,81.18,81.03,81.17,9000.0,64.3995,64.5028,64.3837,64.4949,9000.0
2005-04-29 10:20:00,81.18,81.25,81.05,81.06,8800.0,64.5028,64.5585,64.3995,64.4075,8800.0
2005-04-29 10:25:00,81.0,81.0,80.85,80.99,13400.0,64.3598,64.3598,64.2406,64.3519,13400.0
2005-04-29 10:30:00,81.01,81.11,80.91,80.94,20300.0,64.3678,64.4472,64.2883,64.3121,20300.0
2005-04-29 10:35:00,80.94,81.06,80.94,80.97,13500.0,64.3121,64.4075,64.3121,64.336,13500.0
2005-04-29 10:40:00,80.96,81.06,80.95,81.04,8600.0,64.328,64.4075,64.3201,64.3916,8600.0
2005-04-29 10:45:00,81.03,81.05,80.97,80.97,27700.0,64.3837,64.3995,64.336,64.336,27700.0
2005-04-29 10:50:00,80.97,81.05,80.96,81.05,12100.0,64.336,64.3995,64.328,64.3995,12100.0
2005-04-29 10:55:00,81.14,81.26,81.13,81.26,9800.0,64.4711,64.5664,64.4631,64.5664,9800.0
2005-04-29 11:00:00,81.3,81.32,81.05,81.19,12200.0,64.5982,64.6141,64.3995,64.5108,12200.0
2005-04-29 11:05:00,81.19,81.49,81.19,81.47,7100.0,64.5108,64.7492,64.5108,64.7333,7100.0
2005-04-29 11:10:00,81.54,81.54,81.28,81.28,9200.0,64.7889,64.7889,64.5823,64.5823,9200.0
2005-04-29 11:15:00,81.23,81.29,81.13,81.17,15300.0,64.5426,64.5902,64.4631,64.4949,15300.0
2005-04-29 11:20:00,81.15,81.19,81.1,81.18,9000.0,64.479,64.5108,64.4393,64.5028,9000.0
2005-04-29 11:25:00,81.2,81.4,81.18,81.4,17400.0,64.5187,64.6776,64.5028,64.6776,17400.0
2005-04-29 11:30:00,81.35,81.37,81.25,81.25,7100.0,64.6379,64.6538,64.5585,64.5585,7100.0
2005-04-29 11:35:00,81.25,81.26,81.19,81.19,5400.0,64.5585,64.5664,64.5108,64.5108,5400.0
2005-04-29 11:40:00,81.17,81.19,81.11,81.11,3600.0,64.4949,64.5108,64.4472,64.4472,3600.0
2005-04-29 11:45:00,81.13,81.31,81.13,81.31,17600.0,64.4631,64.6061,64.4631,64.6061,17600.0
2005-04-29 11:50:00,81.31,81.31,81.06,81.12,12600.0,64.6061,64.6061,64.4075,64.4552,12600.0
2005-04-29 11:55:00,81.13,81.34,81.13,81.29,12400.0,64.4631,64.63,64.4631,64.5902,12400.0
2005-04-29 12:00:00,81.26,81.32,81.23,81.32,5100.0,64.5664,64.6141,64.5426,64.6141,5100.0
2005-04-29 12:05:00,81.31,81.55,81.3,81.3,19900.0,64.6061,64.7968,64.5982,64.5982,19900.0
2005-04-29 12:10:00,81.3,81.36,81.29,81.36,6200.0,64.5982,64.6459,64.5902,64.6459,6200.0
2005-04-29 12:15:00,81.36,81.47,81.35,81.42,16600.0,64.6459,64.7333,64.6379,64.6935,16600.0
2005-04-29 12:20:00,81.44,81.52,81.42,81.51,9300.0,64.7094,64.773,64.6935,64.765,9300.0
2005-04-29 12:25:00,81.49,81.5,81.46,81.46,6800.0,64.7492,64.7571,64.7253,64.7253,6800.0
2005-04-29 12:30:00,81.46,81.48,81.44,81.47,4100.0,64.7253,64.7412,64.7094,64.7333,4100.0
2005-04-29 12:35:00,81.47,81.68,81.44,81.57,11700.0,64.7333,64.9001,64.7094,64.8127,11700.0
2005-04-29 12:40:00,81.56,81.73,81.56,81.71,5900.0,64.8048,64.9398,64.8048,64.924,5900.0
2005-04-29 12:45:00,81.66,81.71,81.66,81.7,11900.0,64.8842,64.924,64.8842,64.916,11900.0
2005-04-29 12:50:00,81.7,81.88,81.7,81.88,9700.0,64.916,65.059,64.916,65.059,9700.0
2005-04-29 12:55:00,81.89,82.0,81.85,81.93,9200.0,65.067,65.1544,65.0352,65.0988,9200.0
2005-04-29 13:00:00,81.93,82.0,81.88,82.0,21600.0,65.0988,65.1544,65.059,65.1544,21600.0
2005-04-29 13:05:00,82.01,82.25,81.98,82.25,18600.0,65.1623,65.353,65.1385,65.353,18600.0
2005-04-29 13:10:00,82.28,82.28,82.01,82.02,23300.0,65.3769,65.3769,65.1623,65.1703,23300.0
2005-04-29 13:15:00,81.91,81.99,81.91,81.97,15000.0,65.0829,65.1464,65.0829,65.1305,15000.0
2005-04-29 13:20:00,81.97,82.0,81.87,81.87,14800.0,65.1305,65.1544,65.0511,65.0511,14800.0
2005-04-29 13:25:00,81.88,81.99,81.8,81.98,6100.0,65.059,65.1464,64.9955,65.1385,6100.0
2005-04-29 13:30:00,82.0,82.0,81.86,81.91,22800.0,65.1544,65.1544,65.0431,65.0829,22800.0
2005-04-29 13:35:00,81.92,81.92,81.75,81.75,7800.0,65.0908,65.0908,64.9557,64.9557,7800.0
2005-04-29 13:40:00,81.71,81.9,81.71,81.85,7100.0,64.924,65.0749,64.924,65.0352,7100.0
2005-04-29 13:45:00,81.86,81.86,81.83,81.86,4100.0,65.0431,65.0431,65.0193,65.0431,4100.0
2005-04-29 13:50:00,81.87,81.93,81.84,81.93,8700.0,65.0511,65.0988,65.0273,65.0988,8700.0
2005-04-29 13:55:00,81.93,82.0,81.89,81.91,18800.0,65.0988,65.1544,65.067,65.0829,18800.0
2005-04-29 14:00:00,81.91,81.95,81.88,81.93,13600.0,65.0829,65.1147,65.059,65.0988,13600.0
2005-04-29 14:05:00,81.92,81.92,81.86,81.86,7200.0,65.0908,65.0908,65.0431,65.0431,7200.0
2005-04-29 14:10:00,81.86,81.86,81.81,81.83,6000.0,65.0431,65.0431,65.0034,65.0193,6000.0
2005-04-29 14:15:00,81.83,81.91,81.83,81.85,8300.0,65.0193,65.0829,65.0193,65.0352,8300.0
2005-04-29 14:20:00,81.84,81.96,81.83,81.96,6200.0,65.0273,65.1226,65.0193,65.1226,6200.0
2005-04-29 14:25:00,81.96,82.0,81.91,81.98,8900.0,65.1226,65.1544,65.0829,65.1385,8900.0
2005-04-29 14:30:00,81.99,82.12,81.99,82.12,40100.0,65.1464,65.2497,65.1464,65.2497,40100.0
2005-04-29 14:35:00,82.1,82.11,81.98,81.98,31700.0,65.2338,65.2418,65.1385,65.1385,31700.0
2005-04-29 14:40:00,81.97,82.05,81.95,81.95,18200.0,65.1305,65.1941,65.1147,65.1147,18200.0
2005-04-29 14:45:00,81.96,82.02,81.96,82.0,20300.0,65.1226,65.1703,65.1226,65.1544,20300.0
2005-04-29 14:50:00,81.99,82.08,81.96,82.0,17400.0,65.1464,65.2179,65.1226,65.1544,17400.0
2005-04-29 14:55:00,81.99,81.99,81.9,81.9,8100.0,65.1464,65.1464,65.0749,65.0749,8100.0
2005-04-29 15:00:00,81.86,81.9,81.71,81.71,7800.0,65.0431,65.0749,64.924,64.924,7800.0
2005-04-29 15:05:00,81.69,81.78,81.67,81.76,6600.0,64.9081,64.9796,64.8922,64.9637,6600.0
2005-04-29 15:10:00,81.8,81.93,81.8,81.86,5600.0,64.9955,65.0988,64.9955,65.0431,5600.0
2005-04-29 15:15:00,81.83,81.96,81.79,81.95,8000.0,65.0193,65.1226,64.9875,65.1147,8000.0
2005-04-29 15:20:00,81.94,81.94,81.8,81.8,5500.0,65.1067,65.1067,64.9955,64.9955,5500.0
2005-04-29 15:25:00,81.81,81.94,81.8,81.87,9200.0,65.0034,65.1067,64.9955,65.0511,9200.0
2005-04-29 15:30:00,81.88,81.92,81.87,81.91,8700.0,65.059,65.0908,65.0511,65.0829,8700.0
2005-04-29 15:35:00,81.91,82.02,81.91,82.0,8300.0,65.0829,65.1703,65.0829,65.1544,8300.0
2005-04-29 15:40:00,81.99,82.07,81.99,82.01,12300.0,65.1464,65.21,65.1464,65.1623,12300.0
2005-04-29 15:45:00,82.0,82.0,81.93,81.95,17700.0,65.1544,65.1544,65.0988,65.1147,17700.0
2005-04-29 15:50:00,81.95,82.1,81.95,82.04,15900.0,65.1147,65.2338,65.1147,65.1862,15900.0
2005-04-29 15:55:00,82.03,82.04,81.94,81.94,30200.0,65.1782,65.1862,65.1067,65.1067,30200.0
2005-05-02 09:30:00,82.15,82.5,82.15,82.47,9600.0,65.2736,65.5517,65.2736,65.5278,9600.0
2005-05-02 09:35:00,82.45,82.6,82.32,82.57,6500.0,65.5119,65.6311,65.4086,65.6073,6500.0
2005-05-02 09:40:00,82.57,82.58,82.44,82.51,11900.0,65.6073,65.6152,65.504,65.5596,11900.0
2005-05-02 09:45:00,82.51,82.55,82.47,82.48,23700.0,65.5596,65.5914,65.5278,65.5358,23700.0
2005-05-02 09:50:00,82.47,82.51,82.43,82.46,10500.0,65.5278,65.5596,65.496,65.5199,10500.0
2005-05-02 09:55:00,82.45,82.48,82.37,82.48,6200.0,65.5119,65.5358,65.4484,65.5358,6200.0
2005-05-02 10:00:00,82.45,82.54,82.28,82.44,19100.0,65.5119,65.5834,65.3769,65.504,19100.0
2005-05-02 10:05:00,82.38,82.42,82.32,82.38,13600.0,65.4563,65.4881,65.4086,65.4563,13600.0
2005-05-02 10:10:00,82.38,82.43,82.38,82.41,15400.0,65.4563,65.496,65.4563,65.4802,15400.0
2005-05-02 10:15:00,82.4,82.49,82.38,82.49,11000.0,65.4722,65.5437,65.4563,65.5437,11000.0
2005-05-02 10:20:00,82.49,82.65,82.49,82.65,9300.0,65.5437,65.6708,65.5437,65.6708,9300.0
2005-05-02 10:25:00,82.63,82.64,82.51,82.57,5100.0,65.655,65.6629,65.5596,65.6073,5100.0
2005-05-02 10:30:00,82.52,82.66,82.52,82.66,4200.0,65.5676,65.6788,65.5676,65.6788,4200.0
2005-05-02 10:35:00,82.65,82.66,82.54,82.64,5300.0,65.6708,65.6788,65.5834,65.6629,5300.0
2005-05-02 10:40:00,82.66,82.8,82.66,82.79,5900.0,65.6788,65.79,65.6788,65.7821,5900.0
2005-05-02 10:45:00,82.79,82.84,82.78,82.84,10600.0,65.7821,65.8218,65.7741,65.8218,10600.0
2005-05-02 10:50:00,82.83,82.84,82.8,82.83,12200.0,65.8139,65.8218,65.79,65.8139,12200.0
2005-05-02 10:55:00,82.83,82.85,82.78,82.81,4200.0,65.8139,65.8298,65.7741,65.798,4200.0
2005-05-02 11:00:00,82.82,82.85,82.68,82.68,8500.0,65.8059,65.8298,65.6947,65.6947,8500.0
2005-05-02 11:05:00,82.66,82.66,82.63,82.64,5200.0,65.6788,65.6788,65.655,65.6629,5200.0
2005-05-02 11:10:00,82.64,82.81,82.64,82.81,9900.0,65.6629,65.798,65.6629,65.798,9900.0
2005-05-02 11:15:00,82.81,82.81,82.73,82.76,8100.0,65.798,65.798,65.7344,65.7583,8100.0
2005-05-02 11:20:00,82.75,82.79,82.75,82.78,4000.0,65.7503,65.7821,65.7503,65.7741,4000.0
2005-05-02 11:25:00,82.79,82.8,82.75,82.79,12500.0,65.7821,65.79,65.7503,65.7821,12500.0
2005-05-02 11:30:00,82.79,82.83,82.79,82.81,10800.0,65.7821,65.8139,65.7821,65.798,10800.0
2005-05-02 11:35:00,82.81,82.84,82.81,82.82,1800.0,65.798,65.8218,65.798,65.8059,1800.0
2005-05-02 11:40:00,82.79,82.79,82.74,82.77,2200.0,65.7821,65.7821,65.7424,65.7662,2200.0
2005-05-02 11:45:00,82.74,82.74,82.71,82.71,3200.0,65.7424,65.7424,65.7185,65.7185,3200.0
2005-05-02 11:50:00,82.72,83.25,82.72,82.94,20600.0,65.7265,66.1476,65.7265,65.9013,20600.0
2005-05-02 11:55:00,82.94,83.03,82.91,83.01,6800.0,65.9013,65.9728,65.8774,65.9569,6800.0
2005-05-02 12:00:00,83.01,83.01,82.8,82.86,6900.0,65.9569,65.9569,65.79,65.8377,6900.0
2005-05-02 12:05:00,82.88,82.94,82.82,82.82,5000.0,65.8536,65.9013,65.8059,65.8059,5000.0
2005-05-02 12:10:00,82.81,82.81,82.71,82.76,2600.0,65.798,65.798,65.7185,65.7583,2600.0
2005-05-02 12:15:00,82.8,82.94,82.8,82.91,3400.0,65.79,65.9013,65.79,65.8774,3400.0
2005-05-02 12:20:00,82.94,82.94,82.87,82.91,1200.0,65.9013,65.9013,65.8457,65.8774,1200.0
2005-05-02 12:25:00,82.92,82.98,82.92,82.98,2700.0,65.8854,65.9331,65.8854,65.9331,2700.0
2005-05-02 12:30:00,83.0,83.01,82.95,82.99,6100.0,65.9489,65.9569,65.9092,65.941,6100.0
2005-05-02 12:35:00,82.94,82.94,82.76,82.82,3900.0,65.9013,65.9013,65.7583,65.8059,3900.0
2005-05-02 12:40:00,82.83,82.86,82.76,82.76,5000.0,65.8139,65.8377,65.7583,65.7583,5000.0
2005-05-02 12:45:00,82.72,82.84,82.7,82.84,2100.0,65.7265,65.8218,65.7106,65.8218,2100.0
2005-05-02 12:50:00,82.84,82.88,82.8,82.84,5600.0,65.8218,65.8536,65.79,65.8218,5600.0
2005-05-02 12:55:00,82.85,82.86,82.82,82.85,2100.0,65.8298,65.8377,65.8059,65.8298,2100.0
2005-05-02 13:00:00,82.86,82.91,82.86,82.91,5500.0,65.8377,65.8774,65.8377,65.8774,5500.0
2005-05-02 13:05:00,82.91,82.91,82.37,82.41,99200.0,65.8774,65.8774,65.4484,65.4802,99200.0
2005-05-02 13:10:00,82.45,82.5,82.38,82.44,8600.0,65.5119,65.5517,65.4563,65.504,8600.0
2005-05-02 13:15:00,82.43,82.43,82.3,82.35,6400.0,65.496,65.496,65.3928,65.4325,6400.0
2005-05-02 13:20:00,82.36,82.42,82.36,82.42,3500.0,65.4404,65.4881,65.4404,65.4881,3500.0
2005-05-02 13:25:00,82.44,82.46,82.42,82.42,5200.0,65.504,65.5199,65.4881,65.4881,5200.0
2005-05-02 13:30:00,82.37,82.42,82.33,82.4,15100.0,65.4484,65.4881,65.4166,65.4722,15100.0
2005-05-02 13:35:00,82.4,82.4,82.26,82.29,19200.0,65.4722,65.4722,65.361,65.3848,19200.0
2005-05-02 13:40:00,82.32,82.37,82.27,82.31,7900.0,65.4086,65.4484,65.3689,65.4007,7900.0
2005-05-02 13:45:00,82.3,82.46,82.25,82.4,10500.0,65.3928,65.5199,65.353,65.4722,10500.0
2005-05-02 13:50:00,82.41,82.47,82.41,82.44,1000.0,65.4802,65.5278,65.4802,65.504,1000.0
2005-05-02 13:55:00,82.43,82.74,82.39,82.47,14800.0,65.496,65.7424,65.4643,65.5278,14800.0
2005-05-02 14:00:00,82.46,82.46,82.2,82.21,9900.0,65.5199,65.5199,65.3133,65.3212,9900.0
2005-05-02 14:05:00,82.2,82.25,82.16,82.22,25700.0,65.3133,65.353,65.2815,65.3292,25700.0
2005-05-02 14:10:00,82.22,82.25,82.21,82.25,2500.0,65.3292,65.353,65.3212,65.353,2500.0
2005-05-02 14:15:00,82.28,82.4,82.24,82.25,11700.0,65.3769,65.4722,65.3451,65.353,11700.0
2005-05-02 14:20:00,82.24,82.26,82.22,82.24,6500.0,65.3451,65.361,65.3292,65.3451,6500.0
2005-05-02 14:25:00,82.24,82.29,82.21,82.21,6800.0,65.3451,65.3848,65.3212,65.3212,6800.0
2005-05-02 14:30:00,82.21,82.27,82.2,82.27,16300.0,65.3212,65.3689,65.3133,65.3689,16300.0
2005-05-02 14:35:00,82.28,82.44,82.27,82.42,3400.0,65.3769,65.504,65.3689,65.4881,3400.0
2005-05-02 14:40:00,82.44,82.46,82.4,82.42,5400.0,65.504,65.5199,65.4722,65.4881,5400.0
2005-05-02 14:45:00,82.41,82.42,82.35,82.35,8400.0,65.4802,65.4881,65.4325,65.4325,8400.0
2005-05-02 14:50:00,82.35,82.35,82.26,82.29,4900.0,65.4325,65.4325,65.361,65.3848,4900.0
2005-05-02 14:55:00,82.29,82.5,82.28,82.43,9400.0,65.3848,65.5517,65.3769,65.496,9400.0
2005-05-02 15:00:00,82.42,82.42,82.38,82.38,2000.0,65.4881,65.4881,65.4563,65.4563,2000.0
2005-05-02 15:05:00,82.39,82.43,82.37,82.38,4900.0,65.4643,65.496,65.4484,65.4563,4900.0
2005-05-02 15:10:00,82.38,82.48,82.38,82.44,5800.0,65.4563,65.5358,65.4563,65.504,5800.0
2005-05-02 15:15:00,82.43,82.48,82.43,82.44,11100.0,65.496,65.5358,65.496,65.504,11100.0
2005-05-02 15:20:00,82.44,82.5,82.44,82.47,6400.0,65.504,65.5517,65.504,65.5278,6400.0
2005-05-02 15:25:00,82.47,82.5,82.47,82.5,9400.0,65.5278,65.5517,65.5278,65.5517,9400.0
2005-05-02 15:30:00,82.5,82.5,82.47,82.47,19800.0,65.5517,65.5517,65.5278,65.5278,19800.0
2005-05-02 15:35:00,82.47,82.47,81.9,82.1,78600.0,65.5278,65.5278,65.0749,65.2338,78600.0
2005-05-02 15:40:00,82.09,82.33,82.09,82.33,26300.0,65.2259,65.4166,65.2259,65.4166,26300.0
2005-05-02 15:45:00,82.33,82.43,82.33,82.43,13500.0,65.4166,65.496,65.4166,65.496,13500.0
2005-05-02 15:50:00,82.43,82.43,82.23,82.25,46700.0,65.496,65.496,65.3371,65.353,46700.0
2005-05-02 15:55:00,82.25,82.32,82.24,82.32,31900.0,65.353,65.4086,65.3451,65.4086,31900.0
2005-05-03 09:30:00,82.37,82.67,82.37,82.57,9100.0,65.4484,65.6867,65.4484,65.6073,9100.0
2005-05-03 09:35:00,82.74,83.3,82.6,83.06,10300.0,65.7424,66.1873,65.6311,65.9966,10300.0
2005-05-03 09:40:00,83.0,83.2,82.99,83.07,4000.0,65.9489,66.1079,65.941,66.0046,4000.0
2005-05-03 09:45:00,83.09,83.18,82.7,82.71,12800.0,66.0205,66.092,65.7106,65.7185,12800.0
2005-05-03 09:50:00,82.67,82.79,82.65,82.78,8300.0,65.6867,65.7821,65.6708,65.7741,8300.0
2005-05-03 09:55:00,82.79,82.94,82.79,82.91,3900.0,65.7821,65.9013,65.7821,65.8774,3900.0
2005-05-03 10:00:00,82.98,83.1,82.98,83.1,21800.0,65.9331,66.0284,65.9331,66.0284,21800.0
2005-05-03 10:05:00,83.07,83.07,82.87,82.88,6800.0,66.0046,66.0046,65.8457,65.8536,6800.0
2005-05-03 10:10:00,82.88,82.92,82.72,82.75,12400.0,65.8536,65.8854,65.7265,65.7503,12400.0
2005-05-03 10:15:00,82.76,82.76,82.67,82.74,2600.0,65.7583,65.7583,65.6867,65.7424,2600.0
2005-05-03 10:20:00,82.74,82.77,82.67,82.67,6400.0,65.7424,65.7662,65.6867,65.6867,6400.0
2005-05-03 10:25:00,82.72,82.76,82.72,82.75,4800.0,65.7265,65.7583,65.7265,65.7503,4800.0
2005-05-03 10:30:00,82.75,82.93,82.75,82.93,47500.0,65.7503,65.8933,65.7503,65.8933,47500.0
2005-05-03 10:35:00,82.93,82.99,82.89,82.92,6500.0,65.8933,65.941,65.8615,65.8854,6500.0
2005-05-03 10:40:00,82.95,82.97,82.9,82.93,6000.0,65.9092,65.9251,65.8695,65.8933,6000.0
2005-05-03 10:45:00,82.91,83.0,82.91,82.91,5800.0,65.8774,65.9489,65.8774,65.8774,5800.0
2005-05-03 10:50:00,82.9,82.9,82.77,82.82,4200.0,65.8695,65.8695,65.7662,65.8059,4200.0
2005-05-03 10:55:00,82.81,82.81,82.78,82.78,7900.0,65.798,65.798,65.7741,65.7741,7900.0
2005-05-03 11:00:00,82.76,82.77,82.71,82.75,6400.0,65.7583,65.7662,65.7185,65.7503,6400.0
2005-05-03 11:05:00,82.76,82.84,82.75,82.79,4200.0,65.7583,65.8218,65.7503,65.7821,4200.0
2005-05-03 11:10:00,82.79,82.83,82.78,82.83,3000.0,65.7821,65.8139,65.7741,65.8139,3000.0
2005-05-03 11:15:00,82.8,82.81,82.65,82.81,10900.0,65.79,65.798,65.6708,65.798,10900.0
2005-05-03 11:20:00,82.81,82.87,82.81,82.85,3700.0,65.798,65.8457,65.798,65.8298,3700.0
2005-05-03 11:25:00,82.86,82.9,82.83,82.9,4800.0,65.8377,65.8695,65.8139,65.8695,4800.0
2005-05-03 11:30:00,82.89,82.94,82.89,82.94,2500.0,65.8615,65.9013,65.8615,65.9013,2500.0
2005-05-03 11:35:00,82.94,82.95,82.86,82.95,5100.0,65.9013,65.9092,65.8377,65.9092,5100.0
2005-05-03 11:40:00,82.95,82.95,82.88,82.88,7500.0,65.9092,65.9092,65.8536,65.8536,7500.0
2005-05-03 11:45:00,82.88,82.93,82.88,82.93,5200.0,65.8536,65.8933,65.8536,65.8933,5200.0
2005-05-03 11:50:00,82.9,82.93,82.81,82.91,7200.0,65.8695,65.8933,65.798,65.8774,7200.0
2005-05-03 11:55:00,82.92,82.94,82.89,82.91,2300.0,65.8854,65.9013,65.8615,65.8774,2300.0
2005-05-03 12:00:00,82.94,83.0,82.93,82.99,5500.0,65.9013,65.9489,65.8933,65.941,5500.0
2005-05-03 12:05:00,82.99,83.0,82.97,82.97,3700.0,65.941,65.9489,65.9251,65.9251,3700.0
2005-05-03 12:10:00,82.98,82.99,82.97,82.97,1500.0,65.9331,65.941,65.9251,65.9251,1500.0
2005-05-03 12:15:00,82.98,83.0,82.98,82.99,10300.0,65.9331,65.9489,65.9331,65.941,10300.0
2005-05-03 12:20:00,82.99,82.99,82.93,82.97,3000.0,65.941,65.941,65.8933,65.9251,3000.0
2005-05-03 12:25:00,82.98,82.98,82.97,82.98,1200.0,65.9331,65.9331,65.9251,65.9331,1200.0
2005-05-03 12:30:00,82.99,82.99,82.96,82.96,3200.0,65.941,65.941,65.9172,65.9172,3200.0
2005-05-03 12:35:00,82.97,82.97,82.91,82.91,3300.0,65.9251,65.9251,65.8774,65.8774,3300.0
2005-05-03 12:40:00,82.91,82.96,82.85,82.93,21800.0,65.8774,65.9172,65.8298,65.8933,21800.0
2005-05-03 12:45:00,82.96,82.96,82.92,82.95,700.0,65.9172,65.9172,65.8854,65.9092,700.0
2005-05-03 12:50:00,82.94,82.96,82.93,82.95,4300.0,65.9013,65.9172,65.8933,65.9092,4300.0
2005-05-03 12:55:00,82.96,83.0,82.95,82.98,5900.0,65.9172,65.9489,65.9092,65.9331,5900.0
2005-05-03 13:00:00,82.96,82.96,82.88,82.88,11000.0,65.9172,65.9172,65.8536,65.8536,11000.0
2005-05-03 13:05:00,82.88,82.95,82.88,82.9,4600.0,65.8536,65.9092,65.8536,65.8695,4600.0
2005-05-03 13:10:00,82.9,82.91,82.9,82.91,14400.0,65.8695,65.8774,65.8695,65.8774,14400.0
2005-05-03 13:15:00,82.91,82.95,82.91,82.95,4600.0,65.8774,65.9092,65.8774,65.9092,4600.0
2005-05-03 13:20:00,82.95,82.98,82.94,82.94,1900.0,65.9092,65.9331,65.9013,65.9013,1900.0
2005-05-03 13:25:00,82.94,83.0,82.93,82.97,3800.0,65.9013,65.9489,65.8933,65.9251,3800.0
2005-05-03 13:30:00,82.98,83.0,82.96,82.96,5500.0,65.9331,65.9489,65.9172,65.9172,5500.0
2005-05-03 13:35:00,82.94,82.96,82.94,82.95,2000.0,65.9013,65.9172,65.9013,65.9092,2000.0
2005-05-03 13:40:00,82.95,82.98,82.94,82.98,3900.0,65.9092,65.9331,65.9013,65.9331,3900.0
2005-05-03 13:45:00,82.97,83.0,82.97,82.98,6400.0,65.9251,65.9489,65.9251,65.9331,6400.0
2005-05-03 13:50:00,82.97,82.99,82.97,82.99,3700.0,65.9251,65.941,65.9251,65.941,3700.0
2005-05-03 13:55:00,82.99,83.0,82.98,83.0,7700.0,65.941,65.9489,65.9331,65.9489,7700.0
2005-05-03 14:00:00,82.99,83.0,82.98,82.98,3400.0,65.941,65.9489,65.9331,65.9331,3400.0
2005-05-03 14:05:00,82.98,82.99,82.97,82.97,3000.0,65.9331,65.941,65.9251,65.9251,3000.0
2005-05-03 14:10:00,82.96,82.99,82.92,82.99,6900.0,65.9172,65.941,65.8854,65.941,6900.0
2005-05-03 14:15:00,82.95,82.99,82.68,82.69,8000.0,65.9092,65.941,65.6947,65.7026,8000.0
2005-05-03 14:20:00,82.68,82.99,82.65,82.99,23900.0,65.6947,65.941,65.6708,65.941,23900.0
2005-05-03 14:25:00,83.0,83.0,82.88,82.99,17000.0,65.9489,65.9489,65.8536,65.941,17000.0
2005-05-03 14:30:00,82.99,83.1,82.9,83.1,24300.0,65.941,66.0284,65.8695,66.0284,24300.0
2005-05-03 14:35:00,83.12,83.25,83.12,83.15,22500.0,66.0443,66.1476,66.0443,66.0681,22500.0
2005-05-03 14:40:00,83.15,83.25,83.13,83.24,8500.0,66.0681,66.1476,66.0522,66.1396,8500.0
2005-05-03 14:45:00,83.25,83.25,83.01,83.01,10500.0,66.1476,66.1476,65.9569,65.9569,10500.0
2005-05-03 14:50:00,83.02,83.03,82.97,82.98,11300.0,65.9648,65.9728,65.9251,65.9331,11300.0
2005-05-03 14:55:00,83.0,83.02,82.98,82.98,8600.0,65.9489,65.9648,65.9331,65.9331,8600.0
2005-05-03 15:00:00,83.0,83.0,82.74,82.74,5500.0,65.9489,65.9489,65.7424,65.7424,5500.0
2005-05-03 15:05:00,82.73,82.74,82.4,82.5,9200.0,65.7344,65.7424,65.4722,65.5517,9200.0
2005-05-03 15:10:00,82.42,82.55,82.42,82.5,7900.0,65.4881,65.5914,65.4881,65.5517,7900.0
2005-05-03 15:15:00,82.5,82.6,82.43,82.51,11000.0,65.5517,65.6311,65.496,65.5596,11000.0
2005-05-03 15:20:00,82.55,82.69,82.51,82.65,10100.0,65.5914,65.7026,65.5596,65.6708,10100.0
2005-05-03 15:25:00,82.63,82.63,82.55,82.6,5100.0,65.655,65.655,65.5914,65.6311,5100.0
2005-05-03 15:30:00,82.58,82.63,82.5,82.56,6800.0,65.6152,65.655,65.5517,65.5993,6800.0
2005-05-03 15:35:00,82.56,82.6,82.52,82.57,9000.0,65.5993,65.6311,65.5676,65.6073,9000.0
2005-05-03 15:40:00,82.57,82.6,82.57,82.57,7200.0,65.6073,65.6311,65.6073,65.6073,7200.0
2005-05-03 15:45:00,82.58,82.64,82.56,82.64,7600.0,65.6152,65.6629,65.5993,65.6629,7600.0
2005-05-03 15:50:00,82.64,82.68,82.59,82.6,16700.0,65.6629,65.6947,65.6232,65.6311,16700.0
2005-05-03 15:55:00,82.6,82.84,82.57,82.83,27800.0,65.6311,65.8218,65.6073,65.8139,27800.0
2005-05-04 09:30:00,82.44,82.9,82.44,82.71,24200.0,65.504,65.8695,65.504,65.7185,24200.0
2005-05-04 09:35:00,82.55,82.62,82.44,82.58,6400.0,65.5914,65.647,65.504,65.6152,6400.0
2005-05-04 09:40:00,82.55,82.58,82.49,82.5,6400.0,65.5914,65.6152,65.5437,65.5517,6400.0
2005-05-04 09:45:00,82.5,82.5,82.41,82.41,5100.0,65.5517,65.5517,65.4802,65.4802,5100.0
2005-05-04 09:50:00,82.38,82.38,82.36,82.37,7200.0,65.4563,65.4563,65.4404,65.4484,7200.0
2005-05-04 09:55:00,82.37,82.54,82.36,82.53,5400.0,65.4484,65.5834,65.4404,65.5755,5400.0
2005-05-04 10:00:00,82.51,82.64,82.48,82.63,11100.0,65.5596,65.6629,65.5358,65.655,11100.0
2005-05-04 10:05:00,82.6,82.73,82.6,82.73,3600.0,65.6311,65.7344,65.6311,65.7344,3600.0
2005-05-04 10:10:00,82.73,82.74,82.55,82.64,5200.0,65.7344,65.7424,65.5914,65.6629,5200.0
2005-05-04 10:15:00,82.65,82.74,82.65,82.71,6100.0,65.6708,65.7424,65.6708,65.7185,6100.0
2005-05-04 10:20:00,82.7,82.76,82.6,82.76,8100.0,65.7106,65.7583,65.6311,65.7583,8100.0
2005-05-04 10:25:00,82.76,82.81,82.61,82.81,10400.0,65.7583,65.798,65.6391,65.798,10400.0
2005-05-04 10:30:00,82.8,83.15,82.8,83.15,6800.0,65.79,66.0681,65.79,66.0681,6800.0
2005-05-04 10:35:00,83.13,83.18,83.11,83.18,4700.0,66.0522,66.092,66.0363,66.092,4700.0
2005-05-04 10:40:00,83.16,83.16,83.09,83.09,3200.0,66.0761,66.0761,66.0205,66.0205,3200.0
2005-05-04 10:45:00,83.09,83.09,83.0,83.01,9800.0,66.0205,66.0205,65.9489,65.9569,9800.0
2005-05-04 10:50:00,83.02,83.03,82.95,82.98,8300.0,65.9648,65.9728,65.9092,65.9331,8300.0
2005-05-04 10:55:00,82.99,83.06,82.98,83.06,4300.0,65.941,65.9966,65.9331,65.9966,4300.0
2005-05-04 11:00:00,83.13,83.28,83.13,83.28,6600.0,66.0522,66.1714,66.0522,66.1714,6600.0
2005-05-04 11:05:00,83.29,83.36,83.26,83.26,5600.0,66.1794,66.235,66.1555,66.1555,5600.0
2005-05-04 11:10:00,83.26,83.29,83.25,83.27,3500.0,66.1555,66.1794,66.1476,66.1635,3500.0
2005-05-04 11:15:00,83.26,83.26,83.2,83.22,4000.0,66.1555,66.1555,66.1079,66.1238,4000.0
2005-05-04 11:20:00,83.22,83.25,83.19,83.24,3000.0,66.1238,66.1476,66.0999,66.1396,3000.0
2005-05-04 11:25:00,83.27,83.4,83.2,83.33,17000.0,66.1635,66.2668,66.1079,66.2112,17000.0
2005-05-04 11:30:00,83.34,83.48,83.34,83.45,11300.0,66.2191,66.3303,66.2191,66.3065,11300.0
2005-05-04 11:35:00,83.44,83.49,83.44,83.48,7100.0,66.2986,66.3383,66.2986,66.3303,7100.0
2005-05-04 11:40:00,83.48,83.52,83.48,83.52,5900.0,66.3303,66.3621,66.3303,66.3621,5900.0
2005-05-04 11:45:00,83.5,83.56,83.48,83.5,5100.0,66.3462,66.3939,66.3303,66.3462,5100.0
2005-05-04 11:50:00,83.49,83.64,83.45,83.46,21200.0,66.3383,66.4575,66.3065,66.3144,21200.0
2005-05-04 11:55:00,83.45,83.45,83.35,83.35,10200.0,66.3065,66.3065,66.227,66.227,10200.0
2005-05-04 12:00:00,83.37,83.44,83.3,83.38,10700.0,66.2429,66.2986,66.1873,66.2509,10700.0
2005-05-04 12:05:00,83.38,83.39,83.3,83.3,4300.0,66.2509,66.2588,66.1873,66.1873,4300.0
2005-05-04 12:10:00,83.3,83.31,83.29,83.31,4300.0,66.1873,66.1953,66.1794,66.1953,4300.0
2005-05-04 12:15:00,83.31,83.31,83.29,83.31,6700.0,66.1953,66.1953,66.1794,66.1953,6700.0
2005-05-04 12:20:00,83.32,83.35,83.3,83.33,6100.0,66.2032,66.227,66.1873,66.2112,6100.0
2005-05-04 12:25:00,83.34,83.34,83.25,83.25,10500.0,66.2191,66.2191,66.1476,66.1476,10500.0
2005-05-04 12:30:00,83.25,83.4,83.25,83.38,12600.0,66.1476,66.2668,66.1476,66.2509,12600.0
2005-05-04 12:35:00,83.37,83.5,83.31,83.48,8800.0,66.2429,66.3462,66.1953,66.3303,8800.0
2005-05-04 12:40:00,83.5,83.52,83.47,83.47,4600.0,66.3462,66.3621,66.3224,66.3224,4600.0
2005-05-04 12:45:00,83.46,83.5,83.43,83.5,3700.0,66.3144,66.3462,66.2906,66.3462,3700.0
2005-05-04 12:50:00,83.5,83.6,83.5,83.6,6300.0,66.3462,66.4257,66.3462,66.4257,6300.0
2005-05-04 12:55:00,83.6,83.69,83.59,83.67,5600.0,66.4257,66.4972,66.4177,66.4813,5600.0
2005-05-04 13:00:00,83.68,83.69,83.67,83.67,6800.0,66.4893,66.4972,66.4813,66.4813,6800.0
2005-05-04 13:05:00,83.67,83.73,83.65,83.72,13700.0,66.4813,66.529,66.4654,66.521,13700.0
2005-05-04 13:10:00,83.72,83.74,83.71,83.74,3100.0,66.521,66.5369,66.5131,66.5369,3100.0
2005-05-04 13:15:00,83.75,83.78,83.72,83.72,4900.0,66.5449,66.5687,66.521,66.521,4900.0
2005-05-04 13:20:00,83.72,83.78,83.69,83.72,5400.0,66.521,66.5687,66.4972,66.521,5400.0
2005-05-04 13:25:00,83.71,83.78,83.71,83.75,3100.0,66.5131,66.5687,66.5131,66.5449,3100.0
2005-05-04 13:30:00,83.75,83.88,83.74,83.74,14700.0,66.5449,66.6482,66.5369,66.5369,14700.0
2005-05-04 13:35:00,83.74,83.75,83.71,83.72,2100.0,66.5369,66.5449,66.5131,66.521,2100.0
2005-05-04 13:40:00,83.7,83.72,83.7,83.7,5300.0,66.5051,66.521,66.5051,66.5051,5300.0
2005-05-04 13:45:00,83.7,83.8,83.69,83.8,3400.0,66.5051,66.5846,66.4972,66.5846,3400.0
2005-05-04 13:50:00,83.82,84.0,83.81,83.97,6700.0,66.6005,66.7435,66.5925,66.7197,6700.0
2005-05-04 13:55:00,83.97,84.05,83.97,83.97,3300.0,66.7197,66.7832,66.7197,66.7197,3300.0
2005-05-04 14:00:00,83.97,84.07,83.95,83.95,5900.0,66.7197,66.7991,66.7038,66.7038,5900.0
2005-05-04 14:05:00,83.95,83.95,83.92,83.92,2600.0,66.7038,66.7038,66.6799,66.6799,2600.0
2005-05-04 14:10:00,83.94,83.94,83.88,83.9,8500.0,66.6958,66.6958,66.6482,66.6641,8500.0
2005-05-04 14:15:00,83.9,84.0,83.88,83.98,7200.0,66.6641,66.7435,66.6482,66.7276,7200.0
2005-05-04 14:20:00,83.98,84.0,83.96,83.96,11200.0,66.7276,66.7435,66.7117,66.7117,11200.0
2005-05-04 14:25:00,83.95,83.96,83.92,83.93,2600.0,66.7038,66.7117,66.6799,66.6879,2600.0
2005-05-04 14:30:00,83.92,83.93,83.89,83.92,6100.0,66.6799,66.6879,66.6561,66.6799,6100.0
2005-05-04 14:35:00,83.93,84.01,83.93,84.01,5700.0,66.6879,66.7515,66.6879,66.7515,5700.0
2005-05-04 14:40:00,84.04,84.11,84.04,84.11,2500.0,66.7753,66.8309,66.7753,66.8309,2500.0
2005-05-04 14:45:00,84.11,84.16,84.08,84.16,12400.0,66.8309,66.8706,66.8071,66.8706,12400.0
2005-05-04 14:50:00,84.2,84.26,84.2,84.26,11800.0,66.9024,66.9501,66.9024,66.9501,11800.0
2005-05-04 14:55:00,84.26,84.42,84.23,84.42,14600.0,66.9501,67.0772,66.9263,67.0772,14600.0
2005-05-04 15:00:00,84.37,84.37,84.34,84.35,23100.0,67.0375,67.0375,67.0137,67.0216,23100.0
2005-05-04 15:05:00,84.35,84.65,84.35,84.62,31500.0,67.0216,67.26,67.0216,67.2361,31500.0
2005-05-04 15:10:00,84.62,84.63,84.55,84.58,16800.0,67.2361,67.2441,67.1805,67.2044,16800.0
2005-05-04 15:15:00,84.59,84.65,84.59,84.62,8500.0,67.2123,67.26,67.2123,67.2361,8500.0
2005-05-04 15:20:00,84.62,84.62,84.58,84.59,7100.0,67.2361,67.2361,67.2044,67.2123,7100.0
2005-05-04 15:25:00,84.59,84.59,84.38,84.38,24100.0,67.2123,67.2123,67.0454,67.0454,24100.0
2005-05-04 15:30:00,84.37,84.43,84.37,84.4,7500.0,67.0375,67.0852,67.0375,67.0613,7500.0
2005-05-04 15:35:00,84.39,84.39,84.29,84.29,14200.0,67.0534,67.0534,66.9739,66.9739,14200.0
2005-05-04 15:40:00,84.2,84.31,84.2,84.3,39300.0,66.9024,66.9898,66.9024,66.9819,39300.0
2005-05-04 15:45:00,84.31,84.34,84.3,84.3,13300.0,66.9898,67.0137,66.9819,66.9819,13300.0
2005-05-04 15:50:00,84.3,84.33,84.3,84.31,12800.0,66.9819,67.0057,66.9819,66.9898,12800.0
2005-05-04 15:55:00,84.31,84.34,84.3,84.34,13200.0,66.9898,67.0137,66.9819,67.0137,13200.0
2005-05-05 09:30:00,84.15,84.37,84.15,84.37,10000.0,66.8627,67.0375,66.8627,67.0375,10000.0
2005-05-05 09:35:00,84.35,84.42,84.13,84.41,5700.0,67.0216,67.0772,66.8468,67.0693,5700.0
2005-05-05 09:40:00,84.42,84.49,84.42,84.45,2700.0,67.0772,67.1328,67.0772,67.1011,2700.0
2005-05-05 09:45:00,84.41,84.52,84.41,84.52,22700.0,67.0693,67.1567,67.0693,67.1567,22700.0
2005-05-05 09:50:00,84.53,84.7,84.53,84.57,8000.0,67.1646,67.2997,67.1646,67.1964,8000.0
2005-05-05 09:55:00,84.57,84.8,84.56,84.8,9000.0,67.1964,67.3792,67.1885,67.3792,9000.0
2005-05-05 10:00:00,84.8,84.96,84.8,84.91,14800.0,67.3792,67.5063,67.3792,67.4666,14800.0
2005-05-05 10:05:00,84.91,84.91,84.77,84.78,5900.0,67.4666,67.4666,67.3553,67.3633,5900.0
2005-05-05 10:10:00,84.78,84.78,84.71,84.74,4100.0,67.3633,67.3633,67.3077,67.3315,4100.0
2005-05-05 10:15:00,84.74,84.81,84.74,84.75,2700.0,67.3315,67.3871,67.3315,67.3394,2700.0
2005-05-05 10:20:00,84.73,84.73,84.55,84.65,9900.0,67.3235,67.3235,67.1805,67.26,9900.0
2005-05-05 10:25:00,84.64,84.66,84.63,84.64,5000.0,67.252,67.2679,67.2441,67.252,5000.0
2005-05-05 10:30:00,84.65,84.65,84.6,84.62,6400.0,67.26,67.26,67.2203,67.2361,6400.0
2005-05-05 10:35:00,84.62,84.68,84.59,84.6,25400.0,67.2361,67.2838,67.2123,67.2203,25400.0
2005-05-05 10:40:00,84.59,84.74,84.58,84.74,15400.0,67.2123,67.3315,67.2044,67.3315,15400.0
2005-05-05 10:45:00,84.74,84.74,84.64,84.68,32700.0,67.3315,67.3315,67.252,67.2838,32700.0
2005-05-05 10:50:00,84.68,84.68,84.65,84.68,27600.0,67.2838,67.2838,67.26,67.2838,27600.0
2005-05-05 10:55:00,84.68,84.81,84.68,84.81,3000.0,67.2838,67.3871,67.2838,67.3871,3000.0
2005-05-05 11:00:00,84.81,84.81,84.77,84.79,2900.0,67.3871,67.3871,67.3553,67.3712,2900.0
2005-05-05 11:05:00,84.79,84.85,84.79,84.84,5900.0,67.3712,67.4189,67.3712,67.4109,5900.0
2005-05-05 11:10:00,84.84,84.91,84.83,84.91,7500.0,67.4109,67.4666,67.403,67.4666,7500.0
2005-05-05 11:15:00,84.88,84.88,84.86,84.87,4400.0,67.4427,67.4427,67.4268,67.4348,4400.0
2005-05-05 11:20:00,84.87,84.87,84.84,84.85,1800.0,67.4348,67.4348,67.4109,67.4189,1800.0
2005-05-05 11:25:00,84.84,84.84,84.82,84.83,3300.0,67.4109,67.4109,67.3951,67.403,3300.0
2005-05-05 11:30:00,84.83,84.85,84.83,84.85,1500.0,67.403,67.4189,67.403,67.4189,1500.0
2005-05-05 11:35:00,84.86,84.88,84.85,84.85,1500.0,67.4268,67.4427,67.4189,67.4189,1500.0
2005-05-05 11:40:00,84.85,84.91,84.85,84.91,2000.0,67.4189,67.4666,67.4189,67.4666,2000.0
2005-05-05 11:45:00,84.91,85.06,84.91,85.06,18800.0,67.4666,67.5858,67.4666,67.5858,18800.0
2005-05-05 11:50:00,85.09,85.25,85.08,85.25,11400.0,67.6096,67.7367,67.6016,67.7367,11400.0
2005-05-05 11:55:00,85.25,85.35,85.25,85.35,16000.0,67.7367,67.8162,67.7367,67.8162,16000.0
2005-05-05 12:00:00,85.36,85.46,85.36,85.44,17600.0,67.8241,67.9036,67.8241,67.8877,17600.0
2005-05-05 12:05:00,85.35,85.36,85.25,85.32,9000.0,67.8162,67.8241,67.7367,67.7923,9000.0
2005-05-05 12:10:00,85.3,85.3,85.23,85.23,4500.0,67.7764,67.7764,67.7208,67.7208,4500.0
2005-05-05 12:15:00,85.21,85.21,85.2,85.2,4700.0,67.7049,67.7049,67.697,67.697,4700.0
2005-05-05 12:20:00,85.21,85.25,85.2,85.23,22800.0,67.7049,67.7367,67.697,67.7208,22800.0
2005-05-05 12:25:00,85.23,85.25,85.2,85.23,13000.0,67.7208,67.7367,67.697,67.7208,13000.0
2005-05-05 12:30:00,85.2,85.2,85.18,85.19,4100.0,67.697,67.697,67.6811,67.689,4100.0
2005-05-05 12:35:00,85.1,85.17,84.99,85.0,13500.0,67.6175,67.6732,67.5301,67.5381,13500.0
2005-05-05 12:40:00,84.91,84.92,84.86,84.87,15200.0,67.4666,67.4745,67.4268,67.4348,15200.0
2005-05-05 12:45:00,84.87,84.96,84.71,84.72,7100.0,67.4348,67.5063,67.3077,67.3156,7100.0
2005-05-05 12:50:00,84.7,84.8,84.7,84.8,6400.0,67.2997,67.3792,67.2997,67.3792,6400.0
2005-05-05 12:55:00,84.8,84.8,84.65,84.65,15300.0,67.3792,67.3792,67.26,67.26,15300.0
2005-05-05 13:00:00,84.75,84.75,84.47,84.71,32200.0,67.3394,67.3394,67.117,67.3077,32200.0
2005-05-05 13:05:00,84.71,84.74,84.64,84.71,11700.0,67.3077,67.3315,67.252,67.3077,11700.0
2005-05-05 13:10:00,84.71,84.78,84.6,84.63,18800.0,67.3077,67.3633,67.2203,67.2441,18800.0
2005-05-05 13:15:00,84.64,84.64,84.6,84.6,2500.0,67.252,67.252,67.2203,67.2203,2500.0
2005-05-05 13:20:00,84.59,84.65,84.55,84.6,13400.0,67.2123,67.26,67.1805,67.2203,13400.0
2005-05-05 13:25:00,84.61,84.7,84.58,84.69,6900.0,67.2282,67.2997,67.2044,67.2918,6900.0
2005-05-05 13:30:00,84.7,84.78,84.67,84.75,2800.0,67.2997,67.3633,67.2759,67.3394,2800.0
2005-05-05 13:35:00,84.72,84.9,84.72,84.83,6000.0,67.3156,67.4586,67.3156,67.403,6000.0
2005-05-05 13:40:00,84.82,84.82,84.71,84.75,3800.0,67.3951,67.3951,67.3077,67.3394,3800.0
2005-05-05 13:45:00,84.81,84.81,84.66,84.76,3200.0,67.3871,67.3871,67.2679,67.3474,3200.0
2005-05-05 13:50:00,84.74,84.75,84.69,84.7,2500.0,67.3315,67.3394,67.2918,67.2997,2500.0
2005-05-05 13:55:00,84.69,84.69,84.55,84.67,4100.0,67.2918,67.2918,67.1805,67.2759,4100.0
2005-05-05 14:00:00,84.69,84.69,84.63,84.63,5600.0,67.2918,67.2918,67.2441,67.2441,5600.0
2005-05-05 14:05:00,84.63,84.65,84.56,84.56,5800.0,67.2441,67.26,67.1885,67.1885,5800.0
2005-05-05 14:10:00,84.57,84.57,84.54,84.55,5700.0,67.1964,67.1964,67.1726,67.1805,5700.0
2005-05-05 14:15:00,84.56,84.56,84.52,84.52,3700.0,67.1885,67.1885,67.1567,67.1567,3700.0
2005-05-05 14:20:00,84.53,84.58,84.53,84.55,3500.0,67.1646,67.2044,67.1646,67.1805,3500.0
2005-05-05 14:25:00,84.56,84.56,84.44,84.45,6500.0,67.1885,67.1885,67.0931,67.1011,6500.0
2005-05-05 14:30:00,84.5,84.6,84.5,84.52,9300.0,67.1408,67.2203,67.1408,67.1567,9300.0
2005-05-05 14:35:00,84.5,84.79,84.5,84.7,23000.0,67.1408,67.3712,67.1408,67.2997,23000.0
2005-05-05 14:40:00,84.67,84.68,84.6,84.61,6300.0,67.2759,67.2838,67.2203,67.2282,6300.0
2005-05-05 14:45:00,84.55,84.6,84.55,84.6,4400.0,67.1805,67.2203,67.1805,67.2203,4400.0
2005-05-05 14:50:00,84.66,84.76,84.61,84.61,5400.0,67.2679,67.3474,67.2282,67.2282,5400.0
2005-05-05 14:55:00,84.62,84.66,84.61,84.63,3000.0,67.2361,67.2679,67.2282,67.2441,3000.0
2005-05-05 15:00:00,84.63,84.65,84.59,84.61,5800.0,67.2441,67.26,67.2123,67.2282,5800.0
2005-05-05 15:05:00,84.62,84.64,84.56,84.59,5000.0,67.2361,67.252,67.1885,67.2123,5000.0
2005-05-05 15:10:00,84.64,84.84,84.64,84.77,5600.0,67.252,67.4109,67.252,67.3553,5600.0
2005-05-05 15:15:00,84.77,84.8,84.74,84.8,4900.0,67.3553,67.3792,67.3315,67.3792,4900.0
2005-05-05 15:20:00,84.81,84.81,84.73,84.78,9300.0,67.3871,67.3871,67.3235,67.3633,9300.0
2005-05-05 15:25:00,84.78,84.81,84.78,84.8,31100.0,67.3633,67.3871,67.3633,67.3792,31100.0
2005-05-05 15:30:00,84.8,84.94,84.79,84.87,23800.0,67.3792,67.4904,67.3712,67.4348,23800.0
2005-05-05 15:35:00,84.92,85.1,84.88,84.89,13500.0,67.4745,67.6175,67.4427,67.4507,13500.0
2005-05-05 15:40:00,84.88,84.9,84.84,84.85,23500.0,67.4427,67.4586,67.4109,67.4189,23500.0
2005-05-05 15:45:00,84.85,84.9,84.84,84.85,9500.0,67.4189,67.4586,67.4109,67.4189,9500.0
2005-05-05 15:50:00,84.81,84.97,84.81,84.94,10100.0,67.3871,67.5142,67.3871,67.4904,10100.0
2005-05-05 15:55:00,84.95,84.96,84.92,84.94,11800.0,67.4983,67.5063,67.4745,67.4904,11800.0
2005-05-06 09:30:00,85.1,85.1,85.03,85.03,11300.0,67.6175,67.6175,67.5619,67.5619,11300.0
2005-05-06 09:35:00,85.15,85.19,85.03,85.08,6600.0,67.6573,67.689,67.5619,67.6016,6600.0
2005-05-06 09:40:00,85.19,85.4,84.91,85.2,16100.0,67.689,67.8559,67.4666,67.697,16100.0
2005-05-06 09:45:00,85.21,85.36,85.16,85.19,7100.0,67.7049,67.8241,67.6652,67.689,7100.0
2005-05-06 09:50:00,85.16,85.22,85.0,85.0,3500.0,67.6652,67.7129,67.5381,67.5381,3500.0
2005-05-06 09:55:00,85.0,85.0,84.85,84.95,10600.0,67.5381,67.5381,67.4189,67.4983,10600.0
2005-05-06 10:00:00,84.99,85.17,84.95,85.11,8900.0,67.5301,67.6732,67.4983,67.6255,8900.0
2005-05-06 10:05:00,85.09,85.09,84.89,84.89,12100.0,67.6096,67.6096,67.4507,67.4507,12100.0
2005-05-06 10:10:00,84.9,84.98,84.7,84.71,9200.0,67.4586,67.5222,67.2997,67.3077,9200.0
2005-05-06 10:15:00,84.71,84.77,84.71,84.74,3000.0,67.3077,67.3553,67.3077,67.3315,3000.0
2005-05-06 10:20:00,84.74,84.87,84.74,84.87,7300.0,67.3315,67.4348,67.3315,67.4348,7300.0
2005-05-06 10:25:00,84.89,84.99,84.89,84.94,10900.0,67.4507,67.5301,67.4507,67.4904,10900.0
2005-05-06 10:30:00,84.95,84.99,84.94,84.94,2800.0,67.4983,67.5301,67.4904,67.4904,2800.0
2005-05-06 10:35:00,84.94,84.95,84.8,84.91,4600.0,67.4904,67.4983,67.3792,67.4666,4600.0
2005-05-06 10:40:00,84.92,84.96,84.8,84.8,2600.0,67.4745,67.5063,67.3792,67.3792,2600.0
2005-05-06 10:45:00,84.8,84.8,84.51,84.59,24100.0,67.3792,67.3792,67.1487,67.2123,24100.0
2005-05-06 10:50:00,84.6,84.82,84.6,84.82,22100.0,67.2203,67.3951,67.2203,67.3951,22100.0
2005-05-06 10:55:00,84.75,84.87,84.74,84.8,9200.0,67.3394,67.4348,67.3315,67.3792,9200.0
2005-05-06 11:00:00,84.79,84.92,84.78,84.8,6500.0,67.3712,67.4745,67.3633,67.3792,6500.0
2005-05-06 11:05:00,84.8,84.81,84.62,84.65,3100.0,67.3792,67.3871,67.2361,67.26,3100.0
2005-05-06 11:10:00,84.68,84.75,84.68,84.74,8400.0,67.2838,67.3394,67.2838,67.3315,8400.0
2005-05-06 11:15:00,84.71,84.74,84.71,84.74,6000.0,67.3077,67.3315,67.3077,67.3315,6000.0
2005-05-06 11:20:00,84.75,84.76,84.68,84.75,9200.0,67.3394,67.3474,67.2838,67.3394,9200.0
2005-05-06 11:25:00,84.75,84.82,84.74,84.74,3000.0,67.3394,67.3951,67.3315,67.3315,3000.0
2005-05-06 11:30:00,84.71,84.71,84.6,84.7,2500.0,67.3077,67.3077,67.2203,67.2997,2500.0
2005-05-06 11:35:00,84.71,84.76,84.71,84.74,1300.0,67.3077,67.3474,67.3077,67.3315,1300.0
2005-05-06 11:40:00,84.75,84.75,84.67,84.68,1300.0,67.3394,67.3394,67.2759,67.2838,1300.0
2005-05-06 11:45:00,84.69,84.69,84.57,84.59,1600.0,67.2918,67.2918,67.1964,67.2123,1600.0
2005-05-06 11:50:00,84.59,84.76,84.59,84.74,6500.0,67.2123,67.3474,67.2123,67.3315,6500.0
2005-05-06 11:55:00,84.72,84.72,84.56,84.6,7900.0,67.3156,67.3156,67.1885,67.2203,7900.0
2005-05-06 12:00:00,84.65,84.71,84.61,84.63,5500.0,67.26,67.3077,67.2282,67.2441,5500.0
2005-05-06 12:05:00,84.83,84.83,84.65,84.65,11500.0,67.403,67.403,67.26,67.26,11500.0
2005-05-06 12:10:00,84.63,84.65,84.62,84.62,9300.0,67.2441,67.26,67.2361,67.2361,9300.0
2005-05-06 12:15:00,84.55,84.55,84.48,84.48,14200.0,67.1805,67.1805,67.1249,67.1249,14200.0
2005-05-06 12:20:00,84.52,84.62,84.52,84.57,8700.0,67.1567,67.2361,67.1567,67.1964,8700.0
2005-05-06 12:25:00,84.58,84.63,84.55,84.63,6900.0,67.2044,67.2441,67.1805,67.2441,6900.0
2005-05-06 12:30:00,84.63,84.63,84.5,84.54,4600.0,67.2441,67.2441,67.1408,67.1726,4600.0
2005-05-06 12:35:00,84.53,84.53,84.49,84.49,1400.0,67.1646,67.1646,67.1328,67.1328,1400.0
2005-05-06 12:40:00,84.43,84.45,84.4,84.43,6600.0,67.0852,67.1011,67.0613,67.0852,6600.0
2005-05-06 12:45:00,84.41,84.46,84.4,84.46,8900.0,67.0693,67.109,67.0613,67.109,8900.0
2005-05-06 12:50:00,84.5,84.55,84.5,84.52,8500.0,67.1408,67.1805,67.1408,67.1567,8500.0
2005-05-06 12:55:00,84.52,84.53,84.52,84.52,900.0,67.1567,67.1646,67.1567,67.1567,900.0
2005-05-06 13:00:00,84.58,84.59,84.56,84.58,1200.0,67.2044,67.2123,67.1885,67.2044,1200.0
2005-05-06 13:05:00,84.58,84.58,84.56,84.57,1500.0,67.2044,67.2044,67.1885,67.1964,1500.0
2005-05-06 13:10:00,84.5,84.58,84.5,84.58,17900.0,67.1408,67.2044,67.1408,67.2044,17900.0
2005-05-06 13:15:00,84.57,84.68,84.57,84.65,6900.0,67.1964,67.2838,67.1964,67.26,6900.0
2005-05-06 13:20:00,84.6,84.65,84.58,84.6,10700.0,67.2203,67.26,67.2044,67.2203,10700.0
2005-05-06 13:25:00,84.59,84.66,84.58,84.66,23900.0,67.2123,67.2679,67.2044,67.2679,23900.0
2005-05-06 13:30:00,84.66,84.66,84.63,84.63,11400.0,67.2679,67.2679,67.2441,67.2441,11400.0
2005-05-06 13:35:00,84.58,84.59,84.54,84.55,11700.0,67.2044,67.2123,67.1726,67.1805,11700.0
2005-05-06 13:40:00,84.54,84.55,84.52,84.55,1300.0,67.1726,67.1805,67.1567,67.1805,1300.0
2005-05-06 13:45:00,84.55,84.55,84.5,84.5,1100.0,67.1805,67.1805,67.1408,67.1408,1100.0
2005-05-06 13:50:00,84.5,84.54,84.5,84.5,3600.0,67.1408,67.1726,67.1408,67.1408,3600.0
2005-05-06 13:55:00,84.46,84.49,84.45,84.49,800.0,67.109,67.1328,67.1011,67.1328,800.0
2005-05-06 14:00:00,84.48,84.56,84.48,84.55,5300.0,67.1249,67.1885,67.1249,67.1805,5300.0
2005-05-06 14:05:00,84.56,84.56,84.35,84.53,20300.0,67.1885,67.1885,67.0216,67.1646,20300.0
2005-05-06 14:10:00,84.55,84.56,84.53,84.55,5400.0,67.1805,67.1885,67.1646,67.1805,5400.0
2005-05-06 14:15:00,84.55,84.65,84.55,84.63,8000.0,67.1805,67.26,67.1805,67.2441,8000.0
2005-05-06 14:20:00,84.65,84.65,84.59,84.59,2000.0,67.26,67.26,67.2123,67.2123,2000.0
2005-05-06 14:25:00,84.58,84.58,84.51,84.51,600.0,67.2044,67.2044,67.1487,67.1487,600.0
2005-05-06 14:30:00,84.52,84.52,84.4,84.45,10400.0,67.1567,67.1567,67.0613,67.1011,10400.0
2005-05-06 14:35:00,84.46,84.48,84.43,84.45,4200.0,67.109,67.1249,67.0852,67.1011,4200.0
2005-05-06 14:40:00,84.46,84.46,84.45,84.45,800.0,67.109,67.109,67.1011,67.1011,800.0
2005-05-06 14:45:00,84.42,84.42,84.39,84.4,3000.0,67.0772,67.0772,67.0534,67.0613,3000.0
2005-05-06 14:50:00,84.41,84.42,84.38,84.38,3600.0,67.0693,67.0772,67.0454,67.0454,3600.0
2005-05-06 14:55:00,84.39,84.53,84.39,84.43,7100.0,67.0534,67.1646,67.0534,67.0852,7100.0
2005-05-06 15:00:00,84.45,84.47,84.4,84.4,3300.0,67.1011,67.117,67.0613,67.0613,3300.0
2005-05-06 15:05:00,84.4,84.41,84.35,84.35,3000.0,67.0613,67.0693,67.0216,67.0216,3000.0
2005-05-06 15:10:00,84.35,84.35,84.31,84.34,4600.0,67.0216,67.0216,66.9898,67.0137,4600.0
2005-05-06 15:15:00,84.33,84.42,84.33,84.42,2000.0,67.0057,67.0772,67.0057,67.0772,2000.0
2005-05-06 15:20:00,84.46,84.46,84.36,84.43,8000.0,67.109,67.109,67.0296,67.0852,8000.0
2005-05-06 15:25:00,84.39,84.42,84.32,84.33,5000.0,67.0534,67.0772,66.9978,67.0057,5000.0
2005-05-06 15:30:00,84.32,84.37,84.32,84.37,7300.0,66.9978,67.0375,66.9978,67.0375,7300.0
2005-05-06 15:35:00,84.36,84.37,84.22,84.29,4300.0,67.0296,67.0375,66.9183,66.9739,4300.0
2005-05-06 15:40:00,84.29,84.31,84.2,84.22,8200.0,66.9739,66.9898,66.9024,66.9183,8200.0
2005-05-06 15:45:00,84.21,84.32,84.2,84.32,6300.0,66.9104,66.9978,66.9024,66.9978,6300.0
2005-05-06 15:50:00,84.32,84.33,84.2,84.2,10200.0,66.9978,67.0057,66.9024,66.9024,10200.0
2005-05-06 15:55:00,84.19,84.24,84.12,84.14,10300.0,66.8945,66.9342,66.8389,66.8548,10300.0
2005-05-09 09:30:00,84.45,84.45,84.02,84.03,6900.0,67.1011,67.1011,66.7594,66.7673,6900.0
2005-05-09 09:35:00,84.03,84.21,84.01,84.21,2600.0,66.7673,66.9104,66.7515,66.9104,2600.0
2005-05-09 09:40:00,84.21,84.45,84.21,84.42,3500.0,66.9104,67.1011,66.9104,67.0772,3500.0
2005-05-09 09:45:00,84.48,84.49,84.38,84.38,3900.0,67.1249,67.1328,67.0454,67.0454,3900.0
2005-05-09 09:50:00,84.36,84.36,84.28,84.28,1600.0,67.0296,67.0296,66.966,66.966,1600.0
2005-05-09 09:55:00,84.31,84.4,84.29,84.34,2300.0,66.9898,67.0613,66.9739,67.0137,2300.0
2005-05-09 10:00:00,84.4,84.41,84.28,84.28,9900.0,67.0613,67.0693,66.966,66.966,9900.0
2005-05-09 10:05:00,84.27,84.38,84.27,84.3,3300.0,66.958,67.0454,66.958,66.9819,3300.0
2005-05-09 10:10:00,84.27,84.27,84.16,84.17,4200.0,66.958,66.958,66.8706,66.8786,4200.0
2005-05-09 10:15:00,84.14,84.14,84.1,84.1,2400.0,66.8548,66.8548,66.823,66.823,2400.0
2005-05-09 10:20:00,84.11,84.14,84.08,84.14,4500.0,66.8309,66.8548,66.8071,66.8548,4500.0
2005-05-09 10:25:00,84.15,84.35,84.15,84.31,4400.0,66.8627,67.0216,66.8627,66.9898,4400.0
2005-05-09 10:30:00,84.3,84.3,84.26,84.27,5600.0,66.9819,66.9819,66.9501,66.958,5600.0
2005-05-09 10:35:00,84.29,84.34,84.29,84.34,4200.0,66.9739,67.0137,66.9739,67.0137,4200.0
2005-05-09 10:40:00,84.35,84.36,84.3,84.31,6300.0,67.0216,67.0296,66.9819,66.9898,6300.0
2005-05-09 10:45:00,84.28,84.35,84.28,84.35,2800.0,66.966,67.0216,66.966,67.0216,2800.0
2005-05-09 10:50:00,84.32,84.36,84.32,84.35,1800.0,66.9978,67.0296,66.9978,67.0216,1800.0
2005-05-09 10:55:00,84.38,84.44,84.38,84.41,4400.0,67.0454,67.0931,67.0454,67.0693,4400.0
2005-05-09 11:00:00,84.42,84.47,84.41,84.47,15100.0,67.0772,67.117,67.0693,67.117,15100.0
2005-05-09 11:05:00,84.47,84.48,84.43,84.48,5600.0,67.117,67.1249,67.0852,67.1249,5600.0
2005-05-09 11:10:00,84.47,84.49,84.44,84.47,3600.0,67.117,67.1328,67.0931,67.117,3600.0
2005-05-09 11:15:00,84.47,84.48,84.43,84.43,4800.0,67.117,67.1249,67.0852,67.0852,4800.0
2005-05-09 11:20:00,84.43,84.49,84.42,84.49,4400.0,67.0852,67.1328,67.0772,67.1328,4400.0
2005-05-09 11:25:00,84.5,84.5,84.44,84.44,4900.0,67.1408,67.1408,67.0931,67.0931,4900.0
2005-05-09 11:30:00,84.41,84.55,84.4,84.55,5900.0,67.0693,67.1805,67.0613,67.1805,5900.0
2005-05-09 11:35:00,84.56,84.57,84.52,84.55,3800.0,67.1885,67.1964,67.1567,67.1805,3800.0
2005-05-09 11:40:00,84.56,84.61,84.56,84.56,3800.0,67.1885,67.2282,67.1885,67.1885,3800.0
2005-05-09 11:45:00,84.57,84.57,84.52,84.52,2500.0,67.1964,67.1964,67.1567,67.1567,2500.0
2005-05-09 11:50:00,84.52,84.53,84.5,84.52,6100.0,67.1567,67.1646,67.1408,67.1567,6100.0
2005-05-09 11:55:00,84.51,84.51,84.49,84.49,4600.0,67.1487,67.1487,67.1328,67.1328,4600.0
2005-05-09 12:00:00,84.49,84.5,84.48,84.49,4800.0,67.1328,67.1408,67.1249,67.1328,4800.0
2005-05-09 12:05:00,84.49,84.67,84.49,84.64,29500.0,67.1328,67.2759,67.1328,67.252,29500.0
2005-05-09 12:10:00,84.63,84.67,84.61,84.62,2700.0,67.2441,67.2759,67.2282,67.2361,2700.0
2005-05-09 12:15:00,84.64,84.66,84.6,84.64,2400.0,67.252,67.2679,67.2203,67.252,2400.0
2005-05-09 12:20:00,84.66,84.73,84.66,84.73,4300.0,67.2679,67.3235,67.2679,67.3235,4300.0
2005-05-09 12:25:00,84.71,84.73,84.71,84.71,900.0,67.3077,67.3235,67.3077,67.3077,900.0
2005-05-09 12:30:00,84.71,84.71,84.69,84.69,4000.0,67.3077,67.3077,67.2918,67.2918,4000.0
2005-05-09 12:35:00,84.69,84.69,84.61,84.61,5700.0,67.2918,67.2918,67.2282,67.2282,5700.0
2005-05-09 12:40:00,84.6,84.62,84.6,84.62,8700.0,67.2203,67.2361,67.2203,67.2361,8700.0
2005-05-09 12:45:00,84.62,84.72,84.62,84.72,4700.0,67.2361,67.3156,67.2361,67.3156,4700.0
2005-05-09 12:50:00,84.73,84.73,84.67,84.71,1800.0,67.3235,67.3235,67.2759,67.3077,1800.0
2005-05-09 12:55:00,84.71,84.71,84.71,84.71,600.0,67.3077,67.3077,67.3077,67.3077,600.0
2005-05-09 13:00:00,84.72,84.76,84.68,84.76,5800.0,67.3156,67.3474,67.2838,67.3474,5800.0
2005-05-09 13:05:00,84.75,84.75,84.7,84.7,1400.0,67.3394,67.3394,67.2997,67.2997,1400.0
2005-05-09 13:10:00,84.7,84.7,84.64,84.64,2200.0,67.2997,67.2997,67.252,67.252,2200.0
2005-05-09 13:15:00,84.64,84.64,84.62,84.62,2300.0,67.252,67.252,67.2361,67.2361,2300.0
2005-05-09 13:20:00,84.65,84.69,84.65,84.69,2900.0,67.26,67.2918,67.26,67.2918,2900.0
2005-05-09 13:25:00,84.68,84.69,84.68,84.69,800.0,67.2838,67.2918,67.2838,67.2918,800.0
2005-05-09 13:30:00,84.7,84.76,84.69,84.76,1600.0,67.2997,67.3474,67.2918,67.3474,1600.0
2005-05-09 13:35:00,84.77,84.77,84.76,84.77,1400.0,67.3553,67.3553,67.3474,67.3553,1400.0
2005-05-09 13:40:00,84.83,84.89,84.83,84.85,3400.0,67.403,67.4507,67.403,67.4189,3400.0
2005-05-09 13:45:00,84.87,84.87,84.84,84.84,3000.0,67.4348,67.4348,67.4109,67.4109,3000.0
2005-05-09 13:50:00,84.84,84.84,84.82,84.84,2100.0,67.4109,67.4109,67.3951,67.4109,2100.0
2005-05-09 13:55:00,84.85,84.86,84.82,84.82,1400.0,67.4189,67.4268,67.3951,67.3951,1400.0
2005-05-09 14:00:00,84.85,84.85,84.8,84.83,5300.0,67.4189,67.4189,67.3792,67.403,5300.0
2005-05-09 14:05:00,84.85,84.85,84.71,84.72,7200.0,67.4189,67.4189,67.3077,67.3156,7200.0
2005-05-09 14:10:00,84.7,84.7,84.65,84.66,5200.0,67.2997,67.2997,67.26,67.2679,5200.0
2005-05-09 14:15:00,84.66,84.66,84.61,84.61,5200.0,67.2679,67.2679,67.2282,67.2282,5200.0
2005-05-09 14:20:00,84.62,84.64,84.58,84.58,3000.0,67.2361,67.252,67.2044,67.2044,3000.0
2005-05-09 14:25:00,84.58,84.59,84.57,84.57,2700.0,67.2044,67.2123,67.1964,67.1964,2700.0
2005-05-09 14:30:00,84.58,84.58,84.53,84.54,4500.0,67.2044,67.2044,67.1646,67.1726,4500.0
2005-05-09 14:35:00,84.54,84.55,84.54,84.55,600.0,67.1726,67.1805,67.1726,67.1805,600.0
2005-05-09 14:40:00,84.56,84.58,84.55,84.58,1800.0,67.1885,67.2044,67.1805,67.2044,1800.0
2005-05-09 14:45:00,84.61,84.66,84.6,84.61,7400.0,67.2282,67.2679,67.2203,67.2282,7400.0
2005-05-09 14:50:00,84.61,84.64,84.58,84.64,2500.0,67.2282,67.252,67.2044,67.252,2500.0
2005-05-09 14:55:00,84.64,84.68,84.61,84.63,4600.0,67.252,67.2838,67.2282,67.2441,4600.0
2005-05-09 15:00:00,84.65,84.66,84.6,84.61,7500.0,67.26,67.2679,67.2203,67.2282,7500.0
2005-05-09 15:05:00,84.61,84.61,84.54,84.56,7600.0,67.2282,67.2282,67.1726,67.1885,7600.0
2005-05-09 15:10:00,84.55,84.56,84.53,84.55,5900.0,67.1805,67.1885,67.1646,67.1805,5900.0
2005-05-09 15:15:00,84.55,84.55,84.5,84.51,8500.0,67.1805,67.1805,67.1408,67.1487,8500.0
2005-05-09 15:20:00,84.5,84.55,84.5,84.55,10500.0,67.1408,67.1805,67.1408,67.1805,10500.0
2005-05-09 15:25:00,84.55,84.58,84.48,84.49,10300.0,67.1805,67.2044,67.1249,67.1328,10300.0
2005-05-09 15:30:00,84.5,84.54,84.48,84.54,7200.0,67.1408,67.1726,67.1249,67.1726,7200.0
2005-05-09 15:35:00,84.54,84.6,84.51,84.56,14200.0,67.1726,67.2203,67.1487,67.1885,14200.0
2005-05-09 15:40:00,84.57,84.61,84.56,84.61,15100.0,67.1964,67.2282,67.1885,67.2282,15100.0
2005-05-09 15:45:00,84.61,84.74,84.61,84.7,11600.0,67.2282,67.3315,67.2282,67.2997,11600.0
2005-05-09 15:50:00,84.71,84.79,84.71,84.77,15500.0,67.3077,67.3712,67.3077,67.3553,15500.0
2005-05-09 15:55:00,84.76,84.77,84.72,84.74,13400.0,67.3474,67.3553,67.3156,67.3315,13400.0
2005-05-10 09:30:00,84.49,84.63,84.4,84.58,8200.0,67.1328,67.2441,67.0613,67.2044,8200.0
2005-05-10 09:35:00,84.54,84.64,84.47,84.49,6500.0,67.1726,67.252,67.117,67.1328,6500.0
2005-05-10 09:40:00,84.5,84.5,84.27,84.34,11100.0,67.1408,67.1408,66.958,67.0137,11100.0
2005-05-10 09:45:00,84.33,84.56,84.32,84.51,11600.0,67.0057,67.1885,66.9978,67.1487,11600.0
2005-05-10 09:50:00,84.51,84.51,84.39,84.42,12900.0,67.1487,67.1487,67.0534,67.0772,12900.0
2005-05-10 09:55:00,84.44,84.58,84.38,84.4,5500.0,67.0931,67.2044,67.0454,67.0613,5500.0
2005-05-10 10:00:00,84.4,84.53,84.4,84.47,10100.0,67.0613,67.1646,67.0613,67.117,10100.0
2005-05-10 10:05:00,84.51,84.54,84.41,84.41,5900.0,67.1487,67.1726,67.0693,67.0693,5900.0
2005-05-10 10:10:00,84.43,84.54,84.42,84.54,3100.0,67.0852,67.1726,67.0772,67.1726,3100.0
2005-05-10 10:15:00,84.53,84.54,84.4,84.4,10400.0,67.1646,67.1726,67.0613,67.0613,10400.0
2005-05-10 10:20:00,84.45,84.54,84.44,84.54,9300.0,67.1011,67.1726,67.0931,67.1726,9300.0
2005-05-10 10:25:00,84.52,84.63,84.51,84.63,10200.0,67.1567,67.2441,67.1487,67.2441,10200.0
2005-05-10 10:30:00,84.63,84.72,84.57,84.7,13400.0,67.2441,67.3156,67.1964,67.2997,13400.0
2005-05-10 10:35:00,84.71,84.74,84.67,84.7,11200.0,67.3077,67.3315,67.2759,67.2997,11200.0
2005-05-10 10:40:00,84.7,84.8,84.58,84.8,11800.0,67.2997,67.3792,67.2044,67.3792,11800.0
2005-05-10 10:45:00,84.8,84.8,84.7,84.8,5800.0,67.3792,67.3792,67.2997,67.3792,5800.0
2005-05-10 10:50:00,84.81,84.81,84.64,84.7,6000.0,67.3871,67.3871,67.252,67.2997,6000.0
2005-05-10 10:55:00,84.7,84.74,84.7,84.74,2800.0,67.2997,67.3315,67.2997,67.3315,2800.0
2005-05-10 11:00:00,84.74,84.75,84.72,84.73,6000.0,67.3315,67.3394,67.3156,67.3235,6000.0
2005-05-10 11:05:00,84.73,84.78,84.73,84.78,6300.0,67.3235,67.3633,67.3235,67.3633,6300.0
2005-05-10 11:10:00,84.76,84.78,84.75,84.77,9700.0,67.3474,67.3633,67.3394,67.3553,9700.0
2005-05-10 11:15:00,84.77,84.77,84.76,84.77,10900.0,67.3553,67.3553,67.3474,67.3553,10900.0
2005-05-10 11:20:00,84.77,84.8,84.73,84.73,10600.0,67.3553,67.3792,67.3235,67.3235,10600.0
2005-05-10 11:25:00,84.72,84.74,84.69,84.69,3900.0,67.3156,67.3315,67.2918,67.2918,3900.0
2005-05-10 11:30:00,84.71,84.73,84.69,84.71,10400.0,67.3077,67.3235,67.2918,67.3077,10400.0
2005-05-10 11:35:00,84.74,84.74,84.7,84.71,4300.0,67.3315,67.3315,67.2997,67.3077,4300.0
2005-05-10 11:40:00,84.71,84.73,84.67,84.67,3900.0,67.3077,67.3235,67.2759,67.2759,3900.0
2005-05-10 11:45:00,84.62,84.64,84.59,84.64,3100.0,67.2361,67.252,67.2123,67.252,3100.0
2005-05-10 11:50:00,84.61,84.61,84.49,84.51,3000.0,67.2282,67.2282,67.1328,67.1487,3000.0
2005-05-10 11:55:00,84.51,84.58,84.51,84.58,1800.0,67.1487,67.2044,67.1487,67.2044,1800.0
2005-05-10 12:00:00,84.59,84.61,84.58,84.6,3700.0,67.2123,67.2282,67.2044,67.2203,3700.0
2005-05-10 12:05:00,84.63,84.7,84.62,84.69,4700.0,67.2441,67.2997,67.2361,67.2918,4700.0
2005-05-10 12:10:00,84.7,84.73,84.7,84.73,1200.0,67.2997,67.3235,67.2997,67.3235,1200.0
2005-05-10 12:15:00,84.72,84.72,84.69,84.69,3400.0,67.3156,67.3156,67.2918,67.2918,3400.0
2005-05-10 12:20:00,84.7,84.7,84.59,84.6,4800.0,67.2997,67.2997,67.2123,67.2203,4800.0
2005-05-10 12:25:00,84.59,84.6,84.59,84.6,1900.0,67.2123,67.2203,67.2123,67.2203,1900.0
2005-05-10 12:30:00,84.65,84.67,84.64,84.65,1500.0,67.26,67.2759,67.252,67.26,1500.0
2005-05-10 12:35:00,84.65,84.73,84.65,84.73,3600.0,67.26,67.3235,67.26,67.3235,3600.0
2005-05-10 12:40:00,84.71,84.71,84.65,84.65,1100.0,67.3077,67.3077,67.26,67.26,1100.0
2005-05-10 12:45:00,84.66,84.75,84.66,84.75,3000.0,67.2679,67.3394,67.2679,67.3394,3000.0
2005-05-10 12:50:00,84.74,84.76,84.74,84.76,1200.0,67.3315,67.3474,67.3315,67.3474,1200.0
2005-05-10 12:55:00,84.76,84.85,84.76,84.85,5000.0,67.3474,67.4189,67.3474,67.4189,5000.0
2005-05-10 13:00:00,84.86,84.86,84.84,84.85,6000.0,67.4268,67.4268,67.4109,67.4189,6000.0
2005-05-10 13:05:00,84.85,84.85,84.84,84.85,2600.0,67.4189,67.4189,67.4109,67.4189,2600.0
2005-05-10 13:10:00,84.86,84.86,84.85,84.85,5400.0,67.4268,67.4268,67.4189,67.4189,5400.0
2005-05-10 13:15:00,84.85,84.89,84.83,84.87,4500.0,67.4189,67.4507,67.403,67.4348,4500.0
2005-05-10 13:20:00,84.86,84.86,84.84,84.84,2700.0,67.4268,67.4268,67.4109,67.4109,2700.0
2005-05-10 13:25:00,84.84,84.99,84.83,84.97,4300.0,67.4109,67.5301,67.403,67.5142,4300.0
2005-05-10 13:30:00,84.98,85.01,84.9,84.9,4900.0,67.5222,67.546,67.4586,67.4586,4900.0
2005-05-10 13:35:00,84.9,84.9,84.84,84.85,2200.0,67.4586,67.4586,67.4109,67.4189,2200.0
2005-05-10 13:40:00,84.85,84.85,84.82,84.82,2400.0,67.4189,67.4189,67.3951,67.3951,2400.0
2005-05-10 13:45:00,84.8,84.8,84.73,84.75,4400.0,67.3792,67.3792,67.3235,67.3394,4400.0
2005-05-10 13:50:00,84.74,84.74,84.62,84.68,19300.0,67.3315,67.3315,67.2361,67.2838,19300.0
2005-05-10 13:55:00,84.68,84.68,84.67,84.68,4600.0,67.2838,67.2838,67.2759,67.2838,4600.0
2005-05-10 14:00:00,84.74,84.85,84.73,84.8,6100.0,67.3315,67.4189,67.3235,67.3792,6100.0
2005-05-10 14:05:00,84.76,84.76,84.72,84.72,600.0,67.3474,67.3474,67.3156,67.3156,600.0
2005-05-10 14:10:00,84.7,84.76,84.69,84.76,2000.0,67.2997,67.3474,67.2918,67.3474,2000.0
2005-05-10 14:15:00,84.76,84.78,84.71,84.71,3900.0,67.3474,67.3633,67.3077,67.3077,3900.0
2005-05-10 14:20:00,84.72,84.74,84.72,84.72,1200.0,67.3156,67.3315,67.3156,67.3156,1200.0
2005-05-10 14:25:00,84.73,84.76,84.63,84.63,3000.0,67.3235,67.3474,67.2441,67.2441,3000.0
2005-05-10 14:30:00,84.64,84.7,84.64,84.68,1700.0,67.252,67.2997,67.252,67.2838,1700.0
2005-05-10 14:35:00,84.69,84.69,84.54,84.54,2400.0,67.2918,67.2918,67.1726,67.1726,2400.0
2005-05-10 14:40:00,84.54,84.54,84.32,84.35,6500.0,67.1726,67.1726,66.9978,67.0216,6500.0
2005-05-10 14:45:00,84.36,84.56,84.35,84.54,8900.0,67.0296,67.1885,67.0216,67.1726,8900.0
2005-05-10 14:50:00,84.55,84.58,84.42,84.42,5500.0,67.1805,67.2044,67.0772,67.0772,5500.0
2005-05-10 14:55:00,84.4,84.42,84.36,84.42,2500.0,67.0613,67.0772,67.0296,67.0772,2500.0
2005-05-10 15:00:00,84.44,84.44,84.38,84.41,2700.0,67.0931,67.0931,67.0454,67.0693,2700.0
2005-05-10 15:05:00,84.42,84.42,84.32,84.36,3800.0,67.0772,67.0772,66.9978,67.0296,3800.0
2005-05-10 15:10:00,84.36,84.39,84.35,84.35,6700.0,67.0296,67.0534,67.0216,67.0216,6700.0
2005-05-10 15:15:00,84.35,84.37,84.32,84.34,12300.0,67.0216,67.0375,66.9978,67.0137,12300.0
2005-05-10 15:20:00,84.34,84.34,84.28,84.28,5000.0,67.0137,67.0137,66.966,66.966,5000.0
2005-05-10 15:25:00,84.29,84.31,84.24,84.25,5700.0,66.9739,66.9898,66.9342,66.9422,5700.0
2005-05-10 15:30:00,84.24,84.24,84.12,84.14,9700.0,66.9342,66.9342,66.8389,66.8548,9700.0
2005-05-10 15:35:00,84.14,84.17,84.12,84.12,4800.0,66.8548,66.8786,66.8389,66.8389,4800.0
2005-05-10 15:40:00,84.13,84.18,84.09,84.1,11000.0,66.8468,66.8865,66.815,66.823,11000.0
2005-05-10 15:45:00,84.1,84.25,84.09,84.23,8500.0,66.823,66.9422,66.815,66.9263,8500.0
2005-05-10 15:50:00,84.24,84.25,84.09,84.18,34000.0,66.9342,66.9422,66.815,66.8865,34000.0
2005-05-10 15:55:00,84.19,84.23,84.1,84.15,16500.0,66.8945,66.9263,66.823,66.8627,16500.0
2005-05-11 09:30:00,84.37,84.49,84.3,84.49,4500.0,67.0375,67.1328,66.9819,67.1328,4500.0
2005-05-11 09:35:00,84.49,84.75,84.49,84.6,6900.0,67.1328,67.3394,67.1328,67.2203,6900.0
2005-05-11 09:40:00,84.6,84.6,84.27,84.44,9200.0,67.2203,67.2203,66.958,67.0931,9200.0
2005-05-11 09:45:00,84.52,84.54,84.31,84.32,1700.0,67.1567,67.1726,66.9898,66.9978,1700.0
2005-05-11 09:50:00,84.31,84.42,84.3,84.33,2600.0,66.9898,67.0772,66.9819,67.0057,2600.0
2005-05-11 09:55:00,84.32,84.33,84.31,84.33,3700.0,66.9978,67.0057,66.9898,67.0057,3700.0
2005-05-11 10:00:00,84.32,84.46,84.3,84.3,10300.0,66.9978,67.109,66.9819,66.9819,10300.0
2005-05-11 10:05:00,84.3,84.33,84.3,84.33,4700.0,66.9819,67.0057,66.9819,67.0057,4700.0
2005-05-11 10:10:00,84.3,84.39,84.27,84.38,13600.0,66.9819,67.0534,66.958,67.0454,13600.0
2005-05-11 10:15:00,84.3,84.37,84.28,84.37,3700.0,66.9819,67.0375,66.966,67.0375,3700.0
2005-05-11 10:20:00,84.35,84.35,84.28,84.34,1900.0,67.0216,67.0216,66.966,67.0137,1900.0
2005-05-11 10:25:00,84.31,84.31,84.26,84.27,5300.0,66.9898,66.9898,66.9501,66.958,5300.0
2005-05-11 10:30:00,84.27,84.41,84.09,84.12,7200.0,66.958,67.0693,66.815,66.8389,7200.0
2005-05-11 10:35:00,84.14,84.32,84.12,84.26,3000.0,66.8548,66.9978,66.8389,66.9501,3000.0
2005-05-11 10:40:00,84.31,84.46,84.25,84.26,5100.0,66.9898,67.109,66.9422,66.9501,5100.0
2005-05-11 10:45:00,84.22,84.29,84.2,84.2,7600.0,66.9183,66.9739,66.9024,66.9024,7600.0
2005-05-11 10:50:00,84.21,84.21,83.97,83.97,4900.0,66.9104,66.9104,66.7197,66.7197,4900.0
2005-05-11 10:55:00,83.9,83.98,83.87,83.91,4000.0,66.6641,66.7276,66.6402,66.672,4000.0
2005-05-11 11:00:00,83.91,83.92,83.89,83.92,6000.0,66.672,66.6799,66.6561,66.6799,6000.0
2005-05-11 11:05:00,83.93,83.93,83.82,83.85,5400.0,66.6879,66.6879,66.6005,66.6243,5400.0
2005-05-11 11:10:00,83.88,83.88,83.77,83.77,2200.0,66.6482,66.6482,66.5608,66.5608,2200.0
2005-05-11 11:15:00,83.78,83.94,83.73,83.88,4200.0,66.5687,66.6958,66.529,66.6482,4200.0
2005-05-11 11:20:00,83.87,83.91,83.85,83.91,3300.0,66.6402,66.672,66.6243,66.672,3300.0
2005-05-11 11:25:00,83.95,83.99,83.88,83.99,2400.0,66.7038,66.7356,66.6482,66.7356,2400.0
2005-05-11 11:30:00,83.97,84.05,83.97,84.05,2100.0,66.7197,66.7832,66.7197,66.7832,2100.0
2005-05-11 11:35:00,84.03,84.12,84.03,84.1,2900.0,66.7673,66.8389,66.7673,66.823,2900.0
2005-05-11 11:40:00,84.09,84.09,84.02,84.02,1000.0,66.815,66.815,66.7594,66.7594,1000.0
2005-05-11 11:45:00,84.03,84.11,84.03,84.05,1700.0,66.7673,66.8309,66.7673,66.7832,1700.0
2005-05-11 11:50:00,84.05,84.05,83.9,83.9,1200.0,66.7832,66.7832,66.6641,66.6641,1200.0
2005-05-11 11:55:00,83.9,83.94,83.87,83.94,4200.0,66.6641,66.6958,66.6402,66.6958,4200.0
2005-05-11 12:00:00,83.94,83.96,83.87,83.93,2600.0,66.6958,66.7117,66.6402,66.6879,2600.0
2005-05-11 12:05:00,83.99,83.99,83.61,83.98,9700.0,66.7356,66.7356,66.4336,66.7276,9700.0
2005-05-11 12:10:00,83.99,84.05,83.82,84.05,9300.0,66.7356,66.7832,66.6005,66.7832,9300.0
2005-05-11 12:15:00,84.02,84.23,83.99,84.08,8100.0,66.7594,66.9263,66.7356,66.8071,8100.0
2005-05-11 12:20:00,84.1,84.2,84.1,84.2,3100.0,66.823,66.9024,66.823,66.9024,3100.0
2005-05-11 12:25:00,84.19,84.19,84.16,84.16,11000.0,66.8945,66.8945,66.8706,66.8706,11000.0
2005-05-11 12:30:00,84.09,84.09,84.0,84.01,1600.0,66.815,66.815,66.7435,66.7515,1600.0
2005-05-11 12:35:00,84.01,84.01,83.87,83.87,900.0,66.7515,66.7515,66.6402,66.6402,900.0
2005-05-11 12:40:00,83.87,83.93,83.86,83.93,3000.0,66.6402,66.6879,66.6323,66.6879,3000.0
2005-05-11 12:45:00,83.93,83.96,83.91,83.91,900.0,66.6879,66.7117,66.672,66.672,900.0
2005-05-11 12:50:00,83.93,83.93,83.9,83.9,800.0,66.6879,66.6879,66.6641,66.6641,800.0
2005-05-11 12:55:00,83.91,84.01,83.91,83.99,1300.0,66.672,66.7515,66.672,66.7356,1300.0
2005-05-11 13:00:00,83.99,84.06,83.93,84.05,4400.0,66.7356,66.7912,66.6879,66.7832,4400.0
2005-05-11 13:05:00,84.1,84.14,84.06,84.14,3400.0,66.823,66.8548,66.7912,66.8548,3400.0
2005-05-11 13:10:00,84.19,84.24,84.17,84.24,2400.0,66.8945,66.9342,66.8786,66.9342,2400.0
2005-05-11 13:15:00,84.29,84.29,84.22,84.22,1000.0,66.9739,66.9739,66.9183,66.9183,1000.0
2005-05-11 13:20:00,84.2,84.2,84.15,84.17,2000.0,66.9024,66.9024,66.8627,66.8786,2000.0
2005-05-11 13:25:00,84.17,84.17,84.11,84.11,4100.0,66.8786,66.8786,66.8309,66.8309,4100.0
2005-05-11 13:30:00,84.11,84.12,84.08,84.08,2100.0,66.8309,66.8389,66.8071,66.8071,2100.0
2005-05-11 13:35:00,84.12,84.14,84.05,84.05,1100.0,66.8389,66.8548,66.7832,66.7832,1100.0
2005-05-11 13:40:00,84.03,84.04,84.03,84.03,600.0,66.7673,66.7753,66.7673,66.7673,600.0
2005-05-11 13:45:00,84.02,84.02,83.87,83.89,2700.0,66.7594,66.7594,66.6402,66.6561,2700.0
2005-05-11 13:50:00,83.88,83.89,83.88,83.89,700.0,66.6482,66.6561,66.6482,66.6561,700.0
2005-05-11 13:55:00,83.89,83.89,83.81,83.82,4600.0,66.6561,66.6561,66.5925,66.6005,4600.0
2005-05-11 14:00:00,83.83,84.01,83.83,84.0,3900.0,66.6084,66.7515,66.6084,66.7435,3900.0
2005-05-11 14:05:00,84.01,84.17,84.0,84.17,6500.0,66.7515,66.8786,66.7435,66.8786,6500.0
2005-05-11 14:10:00,84.17,84.33,84.13,84.32,6800.0,66.8786,67.0057,66.8468,66.9978,6800.0
2005-05-11 14:15:00,84.32,84.4,84.28,84.4,9900.0,66.9978,67.0613,66.966,67.0613,9900.0
2005-05-11 14:20:00,84.41,84.41,84.29,84.31,4800.0,67.0693,67.0693,66.9739,66.9898,4800.0
2005-05-11 14:25:00,84.31,84.39,84.26,84.26,2800.0,66.9898,67.0534,66.9501,66.9501,2800.0
2005-05-11 14:30:00,84.27,84.3,84.23,84.28,2400.0,66.958,66.9819,66.9263,66.966,2400.0
2005-05-11 14:35:00,84.28,84.4,84.28,84.34,15300.0,66.966,67.0613,66.966,67.0137,15300.0
2005-05-11 14:40:00,84.33,84.33,84.3,84.3,1800.0,67.0057,67.0057,66.9819,66.9819,1800.0
2005-05-11 14:45:00,84.28,84.3,84.26,84.3,5100.0,66.966,66.9819,66.9501,66.9819,5100.0
2005-05-11 14:50:00,84.31,84.31,84.27,84.28,8800.0,66.9898,66.9898,66.958,66.966,8800.0
2005-05-11 14:55:00,84.28,84.33,84.17,84.17,4800.0,66.966,67.0057,66.8786,66.8786,4800.0
2005-05-11 15:00:00,84.17,84.19,84.11,84.19,4100.0,66.8786,66.8945,66.8309,66.8945,4100.0
2005-05-11 15:05:00,84.22,84.22,84.12,84.13,5400.0,66.9183,66.9183,66.8389,66.8468,5400.0
2005-05-11 15:10:00,84.14,84.23,84.12,84.19,2800.0,66.8548,66.9263,66.8389,66.8945,2800.0
2005-05-11 15:15:00,84.17,84.19,84.09,84.19,6700.0,66.8786,66.8945,66.815,66.8945,6700.0
2005-05-11 15:20:00,84.23,84.4,84.22,84.32,4700.0,66.9263,67.0613,66.9183,66.9978,4700.0
2005-05-11 15:25:00,84.34,84.36,84.18,84.27,4500.0,67.0137,67.0296,66.8865,66.958,4500.0
2005-05-11 15:30:00,84.24,84.37,84.23,84.37,3400.0,66.9342,67.0375,66.9263,67.0375,3400.0
2005-05-11 15:35:00,84.31,84.38,84.23,84.23,5100.0,66.9898,67.0454,66.9263,66.9263,5100.0
2005-05-11 15:40:00,84.27,84.27,84.13,84.13,5500.0,66.958,66.958,66.8468,66.8468,5500.0
2005-05-11 15:45:00,84.12,84.2,84.09,84.13,8700.0,66.8389,66.9024,66.815,66.8468,8700.0
2005-05-11 15:50:00,84.14,84.26,84.13,84.24,6000.0,66.8548,66.9501,66.8468,66.9342,6000.0
2005-05-11 15:55:00,84.21,84.27,84.2,84.2,3000.0,66.9104,66.958,66.9024,66.9024,3000.0
2005-05-12 09:30:00,84.24,84.24,83.8,83.81,8200.0,66.9342,66.9342,66.5846,66.5925,8200.0
2005-05-12 09:35:00,83.8,84.2,83.8,84.2,12400.0,66.5846,66.9024,66.5846,66.9024,12400.0
2005-05-12 09:40:00,84.23,84.4,84.23,84.34,6000.0,66.9263,67.0613,66.9263,67.0137,6000.0
2005-05-12 09:45:00,84.3,84.3,84.01,84.05,11800.0,66.9819,66.9819,66.7515,66.7832,11800.0
2005-05-12 09:50:00,84.04,84.08,83.85,84.05,10900.0,66.7753,66.8071,66.6243,66.7832,10900.0
2005-05-12 09:55:00,84.01,84.01,83.85,83.97,7700.0,66.7515,66.7515,66.6243,66.7197,7700.0
2005-05-12 10:00:00,83.97,84.1,83.97,84.0,5900.0,66.7197,66.823,66.7197,66.7435,5900.0
2005-05-12 10:05:00,84.02,84.05,83.92,84.03,11400.0,66.7594,66.7832,66.6799,66.7673,11400.0
2005-05-12 10:10:00,84.1,84.31,84.1,84.25,8000.0,66.823,66.9898,66.823,66.9422,8000.0
2005-05-12 10:15:00,84.25,84.47,84.25,84.35,10300.0,66.9422,67.117,66.9422,67.0216,10300.0
2005-05-12 10:20:00,84.34,84.36,84.33,84.36,13200.0,67.0137,67.0296,67.0057,67.0296,13200.0
2005-05-12 10:25:00,84.36,84.5,84.36,84.47,6900.0,67.0296,67.1408,67.0296,67.117,6900.0
2005-05-12 10:30:00,84.5,84.5,84.28,84.41,6300.0,67.1408,67.1408,66.966,67.0693,6300.0
2005-05-12 10:35:00,84.46,84.55,84.46,84.49,7000.0,67.109,67.1805,67.109,67.1328,7000.0
2005-05-12 10:40:00,84.49,84.49,84.38,84.46,3400.0,67.1328,67.1328,67.0454,67.109,3400.0
2005-05-12 10:45:00,84.41,84.48,84.07,84.07,6200.0,67.0693,67.1249,66.7991,66.7991,6200.0
2005-05-12 10:50:00,84.08,84.25,84.03,84.25,3200.0,66.8071,66.9422,66.7673,66.9422,3200.0
2005-05-12 10:55:00,84.25,84.25,84.1,84.15,3500.0,66.9422,66.9422,66.823,66.8627,3500.0
2005-05-12 11:00:00,84.14,84.31,84.11,84.25,3800.0,66.8548,66.9898,66.8309,66.9422,3800.0
2005-05-12 11:05:00,84.26,84.27,84.19,84.19,20300.0,66.9501,66.958,66.8945,66.8945,20300.0
2005-05-12 11:10:00,84.2,84.31,84.2,84.3,5400.0,66.9024,66.9898,66.9024,66.9819,5400.0
2005-05-12 11:15:00,84.34,84.34,84.3,84.32,4400.0,67.0137,67.0137,66.9819,66.9978,4400.0
2005-05-12 11:20:00,84.33,84.51,84.33,84.5,7800.0,67.0057,67.1487,67.0057,67.1408,7800.0
2005-05-12 11:25:00,84.5,84.68,84.48,84.68,6200.0,67.1408,67.2838,67.1249,67.2838,6200.0
2005-05-12 11:30:00,84.64,84.64,84.61,84.61,7800.0,67.252,67.252,67.2282,67.2282,7800.0
2005-05-12 11:35:00,84.55,84.58,84.53,84.58,2200.0,67.1805,67.2044,67.1646,67.2044,2200.0
2005-05-12 11:40:00,84.58,84.58,84.56,84.57,500.0,67.2044,67.2044,67.1885,67.1964,500.0
2005-05-12 11:45:00,84.56,84.56,84.5,84.52,3200.0,67.1885,67.1885,67.1408,67.1567,3200.0
2005-05-12 11:50:00,84.51,84.54,84.5,84.51,6200.0,67.1487,67.1726,67.1408,67.1487,6200.0
2005-05-12 11:55:00,84.51,84.65,84.4,84.65,12800.0,67.1487,67.26,67.0613,67.26,12800.0
2005-05-12 12:00:00,84.7,84.75,84.66,84.66,2100.0,67.2997,67.3394,67.2679,67.2679,2100.0
2005-05-12 12:05:00,84.63,84.65,84.48,84.55,6400.0,67.2441,67.26,67.1249,67.1805,6400.0
2005-05-12 12:10:00,84.51,84.51,84.45,84.46,4000.0,67.1487,67.1487,67.1011,67.109,4000.0
2005-05-12 12:15:00,84.49,84.55,84.49,84.49,3600.0,67.1328,67.1805,67.1328,67.1328,3600.0
2005-05-12 12:20:00,84.49,84.61,84.49,84.61,1700.0,67.1328,67.2282,67.1328,67.2282,1700.0
2005-05-12 12:25:00,84.64,84.71,84.63,84.63,2300.0,67.252,67.3077,67.2441,67.2441,2300.0
2005-05-12 12:30:00,84.58,84.61,84.51,84.52,3800.0,67.2044,67.2282,67.1487,67.1567,3800.0
2005-05-12 12:35:00,84.49,84.51,84.42,84.51,8100.0,67.1328,67.1487,67.0772,67.1487,8100.0
2005-05-12 12:40:00,84.51,84.51,84.5,84.5,900.0,67.1487,67.1487,67.1408,67.1408,900.0
2005-05-12 12:45:00,84.52,84.52,84.47,84.47,2100.0,67.1567,67.1567,67.117,67.117,2100.0
2005-05-12 12:50:00,84.47,84.52,84.46,84.51,2100.0,67.117,67.1567,67.109,67.1487,2100.0
2005-05-12 12:55:00,84.53,84.57,84.51,84.51,1600.0,67.1646,67.1964,67.1487,67.1487,1600.0
2005-05-12 13:00:00,84.51,84.54,84.5,84.54,1500.0,67.1487,67.1726,67.1408,67.1726,1500.0
2005-05-12 13:05:00,84.55,84.61,84.52,84.59,4700.0,67.1805,67.2282,67.1567,67.2123,4700.0
2005-05-12 13:10:00,84.6,84.61,84.58,84.59,2000.0,67.2203,67.2282,67.2044,67.2123,2000.0
2005-05-12 13:15:00,84.55,84.55,84.54,84.54,800.0,67.1805,67.1805,67.1726,67.1726,800.0
2005-05-12 13:20:00,84.55,84.56,84.54,84.54,2600.0,67.1805,67.1885,67.1726,67.1726,2600.0
2005-05-12 13:25:00,84.55,84.55,84.49,84.49,1600.0,67.1805,67.1805,67.1328,67.1328,1600.0
2005-05-12 13:30:00,84.46,84.47,84.39,84.4,2100.0,67.109,67.117,67.0534,67.0613,2100.0
2005-05-12 13:35:00,84.43,84.49,84.43,84.49,2100.0,67.0852,67.1328,67.0852,67.1328,2100.0
2005-05-12 13:40:00,84.47,84.48,84.33,84.33,11400.0,67.117,67.1249,67.0057,67.0057,11400.0
2005-05-12 13:45:00,84.33,84.35,84.3,84.3,5900.0,67.0057,67.0216,66.9819,66.9819,5900.0
2005-05-12 13:50:00,84.3,84.34,84.3,84.34,1100.0,66.9819,67.0137,66.9819,67.0137,1100.0
2005-05-12 13:55:00,84.31,84.39,84.31,84.35,2000.0,66.9898,67.0534,66.9898,67.0216,2000.0
2005-05-12 14:00:00,84.37,84.47,84.37,84.47,1600.0,67.0375,67.117,67.0375,67.117,1600.0
2005-05-12 14:05:00,84.43,84.44,84.34,84.41,2500.0,67.0852,67.0931,67.0137,67.0693,2500.0
2005-05-12 14:10:00,84.4,84.44,84.33,84.33,5400.0,67.0613,67.0931,67.0057,67.0057,5400.0
2005-05-12 14:15:00,84.28,84.31,84.25,84.29,8100.0,66.966,66.9898,66.9422,66.9739,8100.0
2005-05-12 14:20:00,84.29,84.29,84.2,84.26,24100.0,66.9739,66.9739,66.9024,66.9501,24100.0
2005-05-12 14:25:00,84.26,84.26,84.15,84.18,6000.0,66.9501,66.9501,66.8627,66.8865,6000.0
2005-05-12 14:30:00,84.17,84.22,84.17,84.19,1700.0,66.8786,66.9183,66.8786,66.8945,1700.0
2005-05-12 14:35:00,84.13,84.23,84.13,84.22,2500.0,66.8468,66.9263,66.8468,66.9183,2500.0
2005-05-12 14:40:00,84.19,84.19,84.05,84.05,4600.0,66.8945,66.8945,66.7832,66.7832,4600.0
2005-05-12 14:45:00,84.05,84.09,83.99,84.07,3500.0,66.7832,66.815,66.7356,66.7991,3500.0
2005-05-12 14:50:00,84.08,84.17,84.05,84.07,2900.0,66.8071,66.8786,66.7832,66.7991,2900.0
2005-05-12 14:55:00,84.08,84.17,84.08,84.08,2200.0,66.8071,66.8786,66.8071,66.8071,2200.0
2005-05-12 15:00:00,84.08,84.12,84.08,84.1,4700.0,66.8071,66.8389,66.8071,66.823,4700.0
2005-05-12 15:05:00,83.99,84.05,83.99,84.05,3200.0,66.7356,66.7832,66.7356,66.7832,3200.0
2005-05-12 15:10:00,84.03,84.04,84.0,84.0,4400.0,66.7673,66.7753,66.7435,66.7435,4400.0
2005-05-12 15:15:00,84.0,84.0,83.95,83.95,24100.0,66.7435,66.7435,66.7038,66.7038,24100.0
2005-05-12 15:20:00,83.93,83.95,83.92,83.95,3000.0,66.6879,66.7038,66.6799,66.7038,3000.0
2005-05-12 15:25:00,83.96,84.07,83.96,84.02,4300.0,66.7117,66.7991,66.7117,66.7594,4300.0
2005-05-12 15:30:00,84.02,84.02,83.9,83.92,4400.0,66.7594,66.7594,66.6641,66.6799,4400.0
2005-05-12 15:35:00,83.92,83.92,83.87,83.92,17700.0,66.6799,66.6799,66.6402,66.6799,17700.0
2005-05-12 15:40:00,83.92,83.95,83.85,83.91,8000.0,66.6799,66.7038,66.6243,66.672,8000.0
2005-05-12 15:45:00,83.87,83.98,83.86,83.97,4900.0,66.6402,66.7276,66.6323,66.7197,4900.0
2005-05-12 15:50:00,83.97,83.99,83.94,83.94,6700.0,66.7197,66.7356,66.6958,66.6958,6700.0
2005-05-12 15:55:00,83.92,83.99,83.92,83.95,5500.0,66.6799,66.7356,66.6799,66.7038,5500.0
2005-05-13 09:30:00,83.72,83.72,83.5,83.64,11200.0,66.521,66.521,66.3462,66.4575,11200.0
2005-05-13 09:35:00,83.61,83.74,83.59,83.73,5100.0,66.4336,66.5369,66.4177,66.529,5100.0
2005-05-13 09:40:00,83.65,83.82,83.65,83.82,4200.0,66.4654,66.6005,66.4654,66.6005,4200.0
2005-05-13 09:45:00,83.75,83.75,83.47,83.47,17600.0,66.5449,66.5449,66.3224,66.3224,17600.0
2005-05-13 09:50:00,83.5,83.5,83.36,83.37,9800.0,66.3462,66.3462,66.235,66.2429,9800.0
2005-05-13 09:55:00,83.36,83.37,83.21,83.21,7000.0,66.235,66.2429,66.1158,66.1158,7000.0
2005-05-13 10:00:00,83.29,83.31,83.16,83.16,10400.0,66.1794,66.1953,66.0761,66.0761,10400.0
2005-05-13 10:05:00,83.17,83.35,83.17,83.35,4500.0,66.084,66.227,66.084,66.227,4500.0
2005-05-13 10:10:00,83.34,83.36,83.29,83.36,9700.0,66.2191,66.235,66.1794,66.235,9700.0
2005-05-13 10:15:00,83.36,83.4,83.35,83.37,5600.0,66.235,66.2668,66.227,66.2429,5600.0
2005-05-13 10:20:00,83.36,83.39,83.35,83.35,5600.0,66.235,66.2588,66.227,66.227,5600.0
2005-05-13 10:25:00,83.31,83.37,83.27,83.27,7500.0,66.1953,66.2429,66.1635,66.1635,7500.0
2005-05-13 10:30:00,83.2,83.29,83.15,83.15,7400.0,66.1079,66.1794,66.0681,66.0681,7400.0
2005-05-13 10:35:00,83.16,83.29,83.16,83.22,4400.0,66.0761,66.1794,66.0761,66.1238,4400.0
2005-05-13 10:40:00,83.21,83.5,83.21,83.49,8600.0,66.1158,66.3462,66.1158,66.3383,8600.0
2005-05-13 10:45:00,83.49,83.49,83.39,83.45,13200.0,66.3383,66.3383,66.2588,66.3065,13200.0
2005-05-13 10:50:00,83.45,83.45,83.34,83.34,6700.0,66.3065,66.3065,66.2191,66.2191,6700.0
2005-05-13 10:55:00,83.34,83.39,83.22,83.38,15600.0,66.2191,66.2588,66.1238,66.2509,15600.0
2005-05-13 11:00:00,83.38,83.46,83.38,83.41,13100.0,66.2509,66.3144,66.2509,66.2747,13100.0
2005-05-13 11:05:00,83.38,83.4,83.32,83.33,4100.0,66.2509,66.2668,66.2032,66.2112,4100.0
2005-05-13 11:10:00,83.33,83.35,83.32,83.35,1600.0,66.2112,66.227,66.2032,66.227,1600.0
2005-05-13 11:15:00,83.36,83.38,83.25,83.25,1500.0,66.235,66.2509,66.1476,66.1476,1500.0
2005-05-13 11:20:00,83.26,83.3,83.26,83.3,4600.0,66.1555,66.1873,66.1555,66.1873,4600.0
2005-05-13 11:25:00,83.3,83.38,83.3,83.38,11700.0,66.1873,66.2509,66.1873,66.2509,11700.0
2005-05-13 11:30:00,83.38,83.39,83.32,83.32,12600.0,66.2509,66.2588,66.2032,66.2032,12600.0
2005-05-13 11:35:00,83.32,83.35,83.31,83.33,4200.0,66.2032,66.227,66.1953,66.2112,4200.0
2005-05-13 11:40:00,83.33,83.33,83.3,83.3,6700.0,66.2112,66.2112,66.1873,66.1873,6700.0
2005-05-13 11:45:00,83.29,83.29,83.27,83.27,5100.0,66.1794,66.1794,66.1635,66.1635,5100.0
2005-05-13 11:50:00,83.29,83.34,83.29,83.32,3500.0,66.1794,66.2191,66.1794,66.2032,3500.0
2005-05-13 11:55:00,83.34,83.34,83.32,83.34,3100.0,66.2191,66.2191,66.2032,66.2191,3100.0
2005-05-13 12:00:00,83.34,83.34,83.16,83.18,18000.0,66.2191,66.2191,66.0761,66.092,18000.0
2005-05-13 12:05:00,83.17,83.17,83.05,83.15,13400.0,66.084,66.084,65.9887,66.0681,13400.0
2005-05-13 12:10:00,83.15,83.15,83.08,83.09,6400.0,66.0681,66.0681,66.0125,66.0205,6400.0
2005-05-13 12:15:00,83.09,83.15,83.09,83.13,5100.0,66.0205,66.0681,66.0205,66.0522,5100.0
2005-05-13 12:20:00,83.16,83.19,83.16,83.17,2300.0,66.0761,66.0999,66.0761,66.084,2300.0
2005-05-13 12:25:00,83.19,83.24,83.19,83.22,4200.0,66.0999,66.1396,66.0999,66.1238,4200.0
2005-05-13 12:30:00,83.14,83.14,83.02,83.05,5500.0,66.0602,66.0602,65.9648,65.9887,5500.0
2005-05-13 12:35:00,83.02,83.04,82.96,82.97,6200.0,65.9648,65.9807,65.9172,65.9251,6200.0
2005-05-13 12:40:00,82.98,82.99,82.89,82.95,2300.0,65.9331,65.941,65.8615,65.9092,2300.0
2005-05-13 12:45:00,82.96,83.0,82.95,83.0,3600.0,65.9172,65.9489,65.9092,65.9489,3600.0
2005-05-13 12:50:00,83.0,83.0,82.98,83.0,4900.0,65.9489,65.9489,65.9331,65.9489,4900.0
2005-05-13 12:55:00,82.99,83.04,82.95,83.0,3700.0,65.941,65.9807,65.9092,65.9489,3700.0
2005-05-13 13:00:00,82.99,83.09,82.99,83.02,10500.0,65.941,66.0205,65.941,65.9648,10500.0
2005-05-13 13:05:00,83.04,83.04,82.96,82.97,4700.0,65.9807,65.9807,65.9172,65.9251,4700.0
2005-05-13 13:10:00,82.97,83.0,82.97,82.99,3800.0,65.9251,65.9489,65.9251,65.941,3800.0
2005-05-13 13:15:00,82.99,82.99,82.97,82.97,1400.0,65.941,65.941,65.9251,65.9251,1400.0
2005-05-13 13:20:00,82.97,82.97,82.83,82.83,5200.0,65.9251,65.9251,65.8139,65.8139,5200.0
2005-05-13 13:25:00,82.83,82.83,82.76,82.78,4100.0,65.8139,65.8139,65.7583,65.7741,4100.0
2005-05-13 13:30:00,82.77,82.79,82.72,82.79,10000.0,65.7662,65.7821,65.7265,65.7821,10000.0
2005-05-13 13:35:00,82.77,82.81,82.7,82.71,10800.0,65.7662,65.798,65.7106,65.7185,10800.0
2005-05-13 13:40:00,82.7,82.71,82.55,82.55,8900.0,65.7106,65.7185,65.5914,65.5914,8900.0
2005-05-13 13:45:00,82.51,82.63,82.48,82.63,10000.0,65.5596,65.655,65.5358,65.655,10000.0
2005-05-13 13:50:00,82.64,82.69,82.64,82.68,4900.0,65.6629,65.7026,65.6629,65.6947,4900.0
2005-05-13 13:55:00,82.64,82.64,82.47,82.53,6500.0,65.6629,65.6629,65.5278,65.5755,6500.0
2005-05-13 14:00:00,82.49,82.56,82.49,82.52,13100.0,65.5437,65.5993,65.5437,65.5676,13100.0
2005-05-13 14:05:00,82.54,82.55,82.44,82.44,9900.0,65.5834,65.5914,65.504,65.504,9900.0
2005-05-13 14:10:00,82.45,82.52,82.45,82.45,13600.0,65.5119,65.5676,65.5119,65.5119,13600.0
2005-05-13 14:15:00,82.45,82.48,82.4,82.41,58400.0,65.5119,65.5358,65.4722,65.4802,58400.0
2005-05-13 14:20:00,82.39,82.46,82.33,82.33,8700.0,65.4643,65.5199,65.4166,65.4166,8700.0
2005-05-13 14:25:00,82.28,82.34,82.28,82.32,7100.0,65.3769,65.4245,65.3769,65.4086,7100.0
2005-05-13 14:30:00,82.32,82.32,82.14,82.18,13200.0,65.4086,65.4086,65.2656,65.2974,13200.0
2005-05-13 14:35:00,82.18,82.24,82.1,82.24,38100.0,65.2974,65.3451,65.2338,65.3451,38100.0
2005-05-13 14:40:00,82.24,82.27,82.17,82.19,13800.0,65.3451,65.3689,65.2895,65.3053,13800.0
2005-05-13 14:45:00,82.19,82.24,81.94,82.0,11400.0,65.3053,65.3451,65.1067,65.1544,11400.0
2005-05-13 14:50:00,82.02,82.15,82.02,82.15,5900.0,65.1703,65.2736,65.1703,65.2736,5900.0
2005-05-13 14:55:00,82.15,82.2,82.11,82.12,13100.0,65.2736,65.3133,65.2418,65.2497,13100.0
2005-05-13 15:00:00,82.12,82.15,82.06,82.12,11400.0,65.2497,65.2736,65.2021,65.2497,11400.0
2005-05-13 15:05:00,82.11,82.17,82.1,82.17,11200.0,65.2418,65.2895,65.2338,65.2895,11200.0
2005-05-13 15:10:00,82.17,82.22,82.17,82.21,16300.0,65.2895,65.3292,65.2895,65.3212,16300.0
2005-05-13 15:15:00,82.22,82.27,82.21,82.24,38400.0,65.3292,65.3689,65.3212,65.3451,38400.0
2005-05-13 15:20:00,82.25,82.55,82.25,82.39,31300.0,65.353,65.5914,65.353,65.4643,31300.0
2005-05-13 15:25:00,82.38,82.39,82.36,82.37,18800.0,65.4563,65.4643,65.4404,65.4484,18800.0
2005-05-13 15:30:00,82.37,82.37,82.16,82.17,29400.0,65.4484,65.4484,65.2815,65.2895,29400.0
2005-05-13 15:35:00,82.16,82.17,81.99,82.17,56600.0,65.2815,65.2895,65.1464,65.2895,56600.0
2005-05-13 15:40:00,82.18,82.28,82.18,82.26,12400.0,65.2974,65.3769,65.2974,65.361,12400.0
2005-05-13 15:45:00,82.25,82.27,82.2,82.22,12200.0,65.353,65.3689,65.3133,65.3292,12200.0
2005-05-13 15:50:00,82.22,82.24,82.11,82.11,19000.0,65.3292,65.3451,65.2418,65.2418,19000.0
2005-05-13 15:55:00,82.11,82.17,82.08,82.16,30500.0,65.2418,65.2895,65.2179,65.2815,30500.0
2005-05-16 09:30:00,82.25,82.29,82.1,82.1,4300.0,65.353,65.3848,65.2338,65.2338,4300.0
2005-05-16 09:35:00,82.1,82.15,82.1,82.15,2500.0,65.2338,65.2736,65.2338,65.2736,2500.0
2005-05-16 09:40:00,82.2,82.31,82.16,82.31,2900.0,65.3133,65.4007,65.2815,65.4007,2900.0
2005-05-16 09:45:00,82.29,82.5,82.29,82.5,2700.0,65.3848,65.5517,65.3848,65.5517,2700.0
2005-05-16 09:50:00,82.54,82.54,82.48,82.5,1800.0,65.5834,65.5834,65.5358,65.5517,1800.0
2005-05-16 09:55:00,82.5,82.51,82.48,82.51,1700.0,65.5517,65.5596,65.5358,65.5596,1700.0
2005-05-16 10:00:00,82.5,82.6,82.5,82.58,5200.0,65.5517,65.6311,65.5517,65.6152,5200.0
2005-05-16 10:05:00,82.58,82.58,82.47,82.47,3200.0,65.6152,65.6152,65.5278,65.5278,3200.0
2005-05-16 10:10:00,82.44,82.44,82.39,82.43,3800.0,65.504,65.504,65.4643,65.496,3800.0
2005-05-16 10:15:00,82.43,82.64,82.43,82.64,2800.0,65.496,65.6629,65.496,65.6629,2800.0
2005-05-16 10:20:00,82.64,82.64,82.63,82.64,3800.0,65.6629,65.6629,65.655,65.6629,3800.0
2005-05-16 10:25:00,82.64,82.65,82.58,82.6,2500.0,65.6629,65.6708,65.6152,65.6311,2500.0
2005-05-16 10:30:00,82.61,82.62,82.6,82.6,3400.0,65.6391,65.647,65.6311,65.6311,3400.0
2005-05-16 10:35:00,82.59,82.59,82.52,82.54,6100.0,65.6232,65.6232,65.5676,65.5834,6100.0
2005-05-16 10:40:00,82.55,82.55,82.51,82.53,8500.0,65.5914,65.5914,65.5596,65.5755,8500.0
2005-05-16 10:45:00,82.52,82.7,82.52,82.7,7200.0,65.5676,65.7106,65.5676,65.7106,7200.0
2005-05-16 10:50:00,82.69,82.7,82.63,82.64,5400.0,65.7026,65.7106,65.655,65.6629,5400.0
2005-05-16 10:55:00,82.64,82.64,82.61,82.62,3000.0,65.6629,65.6629,65.6391,65.647,3000.0
2005-05-16 11:00:00,82.62,82.64,82.58,82.58,7700.0,65.647,65.6629,65.6152,65.6152,7700.0
2005-05-16 11:05:00,82.59,82.65,82.57,82.65,5900.0,65.6232,65.6708,65.6073,65.6708,5900.0
2005-05-16 11:10:00,82.65,82.68,82.64,82.64,3800.0,65.6708,65.6947,65.6629,65.6629,3800.0
2005-05-16 11:15:00,82.66,82.68,82.65,82.68,5500.0,65.6788,65.6947,65.6708,65.6947,5500.0
2005-05-16 11:20:00,82.68,82.7,82.64,82.7,5100.0,65.6947,65.7106,65.6629,65.7106,5100.0
2005-05-16 11:25:00,82.72,82.72,82.61,82.62,3100.0,65.7265,65.7265,65.6391,65.647,3100.0
2005-05-16 11:30:00,82.61,82.66,82.59,82.59,4800.0,65.6391,65.6788,65.6232,65.6232,4800.0
2005-05-16 11:35:00,82.59,82.63,82.59,82.61,3200.0,65.6232,65.655,65.6232,65.6391,3200.0
2005-05-16 11:40:00,82.61,82.62,82.61,82.62,2400.0,65.6391,65.647,65.6391,65.647,2400.0
2005-05-16 11:45:00,82.62,82.62,82.58,82.58,1300.0,65.647,65.647,65.6152,65.6152,1300.0
2005-05-16 11:50:00,82.59,82.61,82.59,82.61,6000.0,65.6232,65.6391,65.6232,65.6391,6000.0
2005-05-16 11:55:00,82.62,82.66,82.62,82.64,5500.0,65.647,65.6788,65.647,65.6629,5500.0
2005-05-16 12:00:00,82.64,82.85,82.63,82.79,14000.0,65.6629,65.8298,65.655,65.7821,14000.0
2005-05-16 12:05:00,82.8,82.87,82.76,82.83,16300.0,65.79,65.8457,65.7583,65.8139,16300.0
2005-05-16 12:10:00,82.82,83.0,82.82,82.95,12500.0,65.8059,65.9489,65.8059,65.9092,12500.0
2005-05-16 12:15:00,82.94,82.95,82.88,82.92,7700.0,65.9013,65.9092,65.8536,65.8854,7700.0
2005-05-16 12:20:00,82.92,83.01,82.92,83.0,10500.0,65.8854,65.9569,65.8854,65.9489,10500.0
2005-05-16 12:25:00,83.0,83.01,82.99,83.01,3000.0,65.9489,65.9569,65.941,65.9569,3000.0
2005-05-16 12:30:00,82.99,83.01,82.95,82.95,11700.0,65.941,65.9569,65.9092,65.9092,11700.0
2005-05-16 12:35:00,82.96,83.15,82.94,83.13,26500.0,65.9172,66.0681,65.9013,66.0522,26500.0
2005-05-16 12:40:00,83.12,83.15,83.12,83.15,2500.0,66.0443,66.0681,66.0443,66.0681,2500.0
2005-05-16 12:45:00,83.13,83.23,83.13,83.23,4000.0,66.0522,66.1317,66.0522,66.1317,4000.0
2005-05-16 12:50:00,83.23,83.23,83.2,83.21,1900.0,66.1317,66.1317,66.1079,66.1158,1900.0
2005-05-16 12:55:00,83.21,83.23,83.21,83.23,2200.0,66.1158,66.1317,66.1158,66.1317,2200.0
2005-05-16 13:00:00,83.22,83.22,83.2,83.2,600.0,66.1238,66.1238,66.1079,66.1079,600.0
2005-05-16 13:05:00,83.19,83.19,83.14,83.14,2200.0,66.0999,66.0999,66.0602,66.0602,2200.0
2005-05-16 13:10:00,83.12,83.12,83.06,83.08,6200.0,66.0443,66.0443,65.9966,66.0125,6200.0
2005-05-16 13:15:00,83.08,83.08,82.98,82.98,3600.0,66.0125,66.0125,65.9331,65.9331,3600.0
2005-05-16 13:20:00,82.98,83.11,82.98,83.11,10900.0,65.9331,66.0363,65.9331,66.0363,10900.0
2005-05-16 13:25:00,83.11,83.25,83.11,83.25,4000.0,66.0363,66.1476,66.0363,66.1476,4000.0
2005-05-16 13:30:00,83.26,83.28,83.19,83.21,5700.0,66.1555,66.1714,66.0999,66.1158,5700.0
2005-05-16 13:35:00,83.18,83.22,83.16,83.2,3700.0,66.092,66.1238,66.0761,66.1079,3700.0
2005-05-16 13:40:00,83.2,83.24,83.2,83.24,8400.0,66.1079,66.1396,66.1079,66.1396,8400.0
2005-05-16 13:45:00,83.23,83.4,83.23,83.37,10400.0,66.1317,66.2668,66.1317,66.2429,10400.0
2005-05-16 13:50:00,83.37,83.39,83.35,83.35,3700.0,66.2429,66.2588,66.227,66.227,3700.0
2005-05-16 13:55:00,83.35,83.4,83.35,83.36,3500.0,66.227,66.2668,66.227,66.235,3500.0
2005-05-16 14:00:00,83.36,83.39,83.34,83.35,10000.0,66.235,66.2588,66.2191,66.227,10000.0
2005-05-16 14:05:00,83.36,83.38,83.35,83.35,53400.0,66.235,66.2509,66.227,66.227,53400.0
2005-05-16 14:10:00,83.3,83.31,83.28,83.3,2500.0,66.1873,66.1953,66.1714,66.1873,2500.0
2005-05-16 14:15:00,83.3,83.31,83.27,83.27,5500.0,66.1873,66.1953,66.1635,66.1635,5500.0
2005-05-16 14:20:00,83.27,83.27,83.21,83.21,8300.0,66.1635,66.1635,66.1158,66.1158,8300.0
2005-05-16 14:25:00,83.19,83.19,83.15,83.19,4300.0,66.0999,66.0999,66.0681,66.0999,4300.0
2005-05-16 14:30:00,83.19,83.28,83.19,83.25,7200.0,66.0999,66.1714,66.0999,66.1476,7200.0
2005-05-16 14:35:00,83.25,83.27,83.25,83.25,13200.0,66.1476,66.1635,66.1476,66.1476,13200.0
2005-05-16 14:40:00,83.25,83.25,83.16,83.16,7800.0,66.1476,66.1476,66.0761,66.0761,7800.0
2005-05-16 14:45:00,83.16,83.21,83.16,83.17,2200.0,66.0761,66.1158,66.0761,66.084,2200.0
2005-05-16 14:50:00,83.15,83.15,83.1,83.13,4500.0,66.0681,66.0681,66.0284,66.0522,4500.0
2005-05-16 14:55:00,83.13,83.13,83.12,83.13,2900.0,66.0522,66.0522,66.0443,66.0522,2900.0
2005-05-16 15:00:00,83.11,83.11,83.07,83.08,3800.0,66.0363,66.0363,66.0046,66.0125,3800.0
2005-05-16 15:05:00,83.08,83.08,83.07,83.08,7700.0,66.0125,66.0125,66.0046,66.0125,7700.0
2005-05-16 15:10:00,83.08,83.1,83.07,83.09,9600.0,66.0125,66.0284,66.0046,66.0205,9600.0
2005-05-16 15:15:00,83.09,83.09,83.08,83.09,6300.0,66.0205,66.0205,66.0125,66.0205,6300.0
2005-05-16 15:20:00,83.09,83.1,83.06,83.1,24700.0,66.0205,66.0284,65.9966,66.0284,24700.0
2005-05-16 15:25:00,83.1,83.1,83.06,83.07,5500.0,66.0284,66.0284,65.9966,66.0046,5500.0
2005-05-16 15:30:00,83.07,83.07,83.04,83.05,7900.0,66.0046,66.0046,65.9807,65.9887,7900.0
2005-05-16 15:35:00,83.05,83.05,83.04,83.04,12200.0,65.9887,65.9887,65.9807,65.9807,12200.0
2005-05-16 15:40:00,83.04,83.06,83.02,83.05,7500.0,65.9807,65.9966,65.9648,65.9887,7500.0
2005-05-16 15:45:00,83.06,83.07,83.02,83.02,15600.0,65.9966,66.0046,65.9648,65.9648,15600.0
2005-05-16 15:50:00,83.01,83.06,83.0,83.05,16400.0,65.9569,65.9966,65.9489,65.9887,16400.0
2005-05-16 15:55:00,83.05,83.05,83.02,83.03,6100.0,65.9887,65.9887,65.9648,65.9728,6100.0
2005-05-17 09:30:00,83.02,83.2,83.02,83.2,4100.0,65.9648,66.1079,65.9648,66.1079,4100.0
2005-05-17 09:35:00,83.23,83.23,83.04,83.05,2700.0,66.1317,66.1317,65.9807,65.9887,2700.0
2005-05-17 09:40:00,83.04,83.04,82.67,82.68,6500.0,65.9807,65.9807,65.6867,65.6947,6500.0
2005-05-17 09:45:00,82.69,82.77,82.68,82.77,3900.0,65.7026,65.7662,65.6947,65.7662,3900.0
2005-05-17 09:50:00,82.77,82.97,82.76,82.97,14900.0,65.7662,65.9251,65.7583,65.9251,14900.0
2005-05-17 09:55:00,82.97,83.14,82.96,83.14,8400.0,65.9251,66.0602,65.9172,66.0602,8400.0
2005-05-17 10:00:00,83.17,83.25,83.13,83.21,6900.0,66.084,66.1476,66.0522,66.1158,6900.0
2005-05-17 10:05:00,83.22,83.26,83.21,83.26,4700.0,66.1238,66.1555,66.1158,66.1555,4700.0
2005-05-17 10:10:00,83.25,83.27,83.23,83.25,3900.0,66.1476,66.1635,66.1317,66.1476,3900.0
2005-05-17 10:15:00,83.25,83.26,83.21,83.23,8600.0,66.1476,66.1555,66.1158,66.1317,8600.0
2005-05-17 10:20:00,83.23,83.31,83.22,83.31,11900.0,66.1317,66.1953,66.1238,66.1953,11900.0
2005-05-17 10:25:00,83.3,83.33,83.27,83.33,12400.0,66.1873,66.2112,66.1635,66.2112,12400.0
2005-05-17 10:30:00,83.29,83.29,83.13,83.13,11100.0,66.1794,66.1794,66.0522,66.0522,11100.0
2005-05-17 10:35:00,83.14,83.2,83.14,83.19,10700.0,66.0602,66.1079,66.0602,66.0999,10700.0
2005-05-17 10:40:00,83.2,83.24,83.2,83.24,2600.0,66.1079,66.1396,66.1079,66.1396,2600.0
2005-05-17 10:45:00,83.25,83.25,83.24,83.25,4600.0,66.1476,66.1476,66.1396,66.1476,4600.0
2005-05-17 10:50:00,83.25,83.28,83.24,83.28,6800.0,66.1476,66.1714,66.1396,66.1714,6800.0
2005-05-17 10:55:00,83.28,83.29,83.19,83.19,4800.0,66.1714,66.1794,66.0999,66.0999,4800.0
2005-05-17 11:00:00,83.22,83.29,83.22,83.26,7600.0,66.1238,66.1794,66.1238,66.1555,7600.0
2005-05-17 11:05:00,83.26,83.3,83.23,83.25,9500.0,66.1555,66.1873,66.1317,66.1476,9500.0
2005-05-17 11:10:00,83.25,83.25,83.22,83.25,7200.0,66.1476,66.1476,66.1238,66.1476,7200.0
2005-05-17 11:15:00,83.24,83.26,83.15,83.19,8800.0,66.1396,66.1555,66.0681,66.0999,8800.0
2005-05-17 11:20:00,83.22,83.23,83.19,83.23,6200.0,66.1238,66.1317,66.0999,66.1317,6200.0
2005-05-17 11:25:00,83.22,83.32,83.22,83.26,8500.0,66.1238,66.2032,66.1238,66.1555,8500.0
2005-05-17 11:30:00,83.28,83.28,83.24,83.24,3900.0,66.1714,66.1714,66.1396,66.1396,3900.0
2005-05-17 11:35:00,83.25,83.48,83.25,83.48,7500.0,66.1476,66.3303,66.1476,66.3303,7500.0
2005-05-17 11:40:00,83.46,83.48,83.42,83.48,4900.0,66.3144,66.3303,66.2827,66.3303,4900.0
2005-05-17 11:45:00,83.5,83.61,83.5,83.54,7400.0,66.3462,66.4336,66.3462,66.378,7400.0
2005-05-17 11:50:00,83.51,83.55,83.5,83.55,5100.0,66.3542,66.386,66.3462,66.386,5100.0
2005-05-17 11:55:00,83.55,83.58,83.54,83.58,5500.0,66.386,66.4098,66.378,66.4098,5500.0
2005-05-17 12:00:00,83.57,83.6,83.5,83.51,8900.0,66.4018,66.4257,66.3462,66.3542,8900.0
2005-05-17 12:05:00,83.51,83.51,83.47,83.48,5700.0,66.3542,66.3542,66.3224,66.3303,5700.0
2005-05-17 12:10:00,83.48,83.51,83.48,83.51,2800.0,66.3303,66.3542,66.3303,66.3542,2800.0
2005-05-17 12:15:00,83.5,83.59,83.5,83.59,8500.0,66.3462,66.4177,66.3462,66.4177,8500.0
2005-05-17 12:20:00,83.57,83.57,83.53,83.56,4000.0,66.4018,66.4018,66.3701,66.3939,4000.0
2005-05-17 12:25:00,83.55,83.57,83.54,83.57,7500.0,66.386,66.4018,66.378,66.4018,7500.0
2005-05-17 12:30:00,83.58,83.58,83.35,83.4,20100.0,66.4098,66.4098,66.227,66.2668,20100.0
2005-05-17 12:35:00,83.4,83.43,83.29,83.36,7100.0,66.2668,66.2906,66.1794,66.235,7100.0
2005-05-17 12:40:00,83.36,83.41,83.35,83.41,4200.0,66.235,66.2747,66.227,66.2747,4200.0
2005-05-17 12:45:00,83.41,83.46,83.4,83.46,5600.0,66.2747,66.3144,66.2668,66.3144,5600.0
2005-05-17 12:50:00,83.45,83.46,83.42,83.43,4700.0,66.3065,66.3144,66.2827,66.2906,4700.0
2005-05-17 12:55:00,83.42,83.53,83.42,83.47,10200.0,66.2827,66.3701,66.2827,66.3224,10200.0
2005-05-17 13:00:00,83.47,83.47,83.44,83.46,5000.0,66.3224,66.3224,66.2986,66.3144,5000.0
2005-05-17 13:05:00,83.48,83.54,83.48,83.53,6500.0,66.3303,66.378,66.3303,66.3701,6500.0
2005-05-17 13:10:00,83.53,83.55,83.52,83.55,5400.0,66.3701,66.386,66.3621,66.386,5400.0
2005-05-17 13:15:00,83.55,83.62,83.55,83.61,5400.0,66.386,66.4416,66.386,66.4336,5400.0
2005-05-17 13:20:00,83.6,83.64,83.56,83.64,9000.0,66.4257,66.4575,66.3939,66.4575,9000.0
2005-05-17 13:25:00,83.65,83.65,83.53,83.58,5000.0,66.4654,66.4654,66.3701,66.4098,5000.0
2005-05-17 13:30:00,83.62,83.69,83.61,83.65,8000.0,66.4416,66.4972,66.4336,66.4654,8000.0
2005-05-17 13:35:00,83.63,83.63,83.6,83.61,4500.0,66.4495,66.4495,66.4257,66.4336,4500.0
2005-05-17 13:40:00,83.6,83.64,83.59,83.64,4100.0,66.4257,66.4575,66.4177,66.4575,4100.0
2005-05-17 13:45:00,83.64,83.66,83.61,83.61,4500.0,66.4575,66.4734,66.4336,66.4336,4500.0
2005-05-17 13:50:00,83.59,83.59,83.56,83.59,4200.0,66.4177,66.4177,66.3939,66.4177,4200.0
2005-05-17 13:55:00,83.6,83.64,83.6,83.61,9300.0,66.4257,66.4575,66.4257,66.4336,9300.0
2005-05-17 14:00:00,83.6,83.63,83.58,83.63,4500.0,66.4257,66.4495,66.4098,66.4495,4500.0
2005-05-17 14:05:00,83.63,83.75,83.63,83.71,8100.0,66.4495,66.5449,66.4495,66.5131,8100.0
2005-05-17 14:10:00,83.7,83.71,83.66,83.68,6900.0,66.5051,66.5131,66.4734,66.4893,6900.0
2005-05-17 14:15:00,83.7,83.72,83.62,83.62,14400.0,66.5051,66.521,66.4416,66.4416,14400.0
2005-05-17 14:20:00,83.62,83.62,83.56,83.56,3300.0,66.4416,66.4416,66.3939,66.3939,3300.0
2005-05-17 14:25:00,83.56,83.57,83.55,83.56,8100.0,66.3939,66.4018,66.386,66.3939,8100.0
2005-05-17 14:30:00,83.56,83.68,83.56,83.65,17700.0,66.3939,66.4893,66.3939,66.4654,17700.0
2005-05-17 14:35:00,83.68,83.75,83.64,83.74,28900.0,66.4893,66.5449,66.4575,66.5369,28900.0
2005-05-17 14:40:00,83.73,83.8,83.73,83.79,20000.0,66.529,66.5846,66.529,66.5767,20000.0
2005-05-17 14:45:00,83.79,83.8,83.76,83.78,8900.0,66.5767,66.5846,66.5528,66.5687,8900.0
2005-05-17 14:50:00,83.8,83.84,83.76,83.77,40400.0,66.5846,66.6164,66.5528,66.5608,40400.0
2005-05-17 14:55:00,83.79,83.85,83.78,83.79,7900.0,66.5767,66.6243,66.5687,66.5767,7900.0
2005-05-17 15:00:00,83.81,83.85,83.77,83.77,6200.0,66.5925,66.6243,66.5608,66.5608,6200.0
2005-05-17 15:05:00,83.78,83.83,83.76,83.8,4300.0,66.5687,66.6084,66.5528,66.5846,4300.0
2005-05-17 15:10:00,83.82,83.83,83.8,83.83,4300.0,66.6005,66.6084,66.5846,66.6084,4300.0
2005-05-17 15:15:00,83.84,83.9,83.84,83.89,4000.0,66.6164,66.6641,66.6164,66.6561,4000.0
2005-05-17 15:20:00,83.9,83.9,83.86,83.86,5100.0,66.6641,66.6641,66.6323,66.6323,5100.0
2005-05-17 15:25:00,83.85,83.9,83.85,83.9,7700.0,66.6243,66.6641,66.6243,66.6641,7700.0
2005-05-17 15:30:00,83.91,84.0,83.91,83.96,20600.0,66.672,66.7435,66.672,66.7117,20600.0
2005-05-17 15:35:00,83.96,83.96,83.92,83.93,8300.0,66.7117,66.7117,66.6799,66.6879,8300.0
2005-05-17 15:40:00,83.93,84.0,83.93,83.98,12700.0,66.6879,66.7435,66.6879,66.7276,12700.0
2005-05-17 15:45:00,83.97,83.99,83.96,83.99,17900.0,66.7197,66.7356,66.7117,66.7356,17900.0
2005-05-17 15:50:00,83.98,84.03,83.96,84.0,27300.0,66.7276,66.7673,66.7117,66.7435,27300.0
2005-05-17 15:55:00,83.99,84.06,83.89,83.89,33200.0,66.7356,66.7912,66.6561,66.6561,33200.0
2005-05-18 09:30:00,84.7,84.86,84.7,84.79,9500.0,67.2997,67.4268,67.2997,67.3712,9500.0
2005-05-18 09:35:00,84.74,84.75,84.6,84.68,9500.0,67.3315,67.3394,67.2203,67.2838,9500.0
2005-05-18 09:40:00,84.73,84.74,84.73,84.73,3300.0,67.3235,67.3315,67.3235,67.3235,3300.0
2005-05-18 09:45:00,84.73,84.73,84.56,84.56,7700.0,67.3235,67.3235,67.1885,67.1885,7700.0
2005-05-18 09:50:00,84.56,84.58,84.53,84.57,4900.0,67.1885,67.2044,67.1646,67.1964,4900.0
2005-05-18 09:55:00,84.65,84.74,84.65,84.66,9000.0,67.26,67.3315,67.26,67.2679,9000.0
2005-05-18 10:00:00,84.63,84.72,84.57,84.65,7600.0,67.2441,67.3156,67.1964,67.26,7600.0
2005-05-18 10:05:00,84.67,84.7,84.66,84.68,11400.0,67.2759,67.2997,67.2679,67.2838,11400.0
2005-05-18 10:10:00,84.69,84.74,84.69,84.69,6600.0,67.2918,67.3315,67.2918,67.2918,6600.0
2005-05-18 10:15:00,84.68,84.69,84.66,84.66,1100.0,67.2838,67.2918,67.2679,67.2679,1100.0
2005-05-18 10:20:00,84.67,84.71,84.67,84.69,7200.0,67.2759,67.3077,67.2759,67.2918,7200.0
2005-05-18 10:25:00,84.69,84.73,84.69,84.7,4400.0,67.2918,67.3235,67.2918,67.2997,4400.0
2005-05-18 10:30:00,84.7,84.91,84.7,84.91,8800.0,67.2997,67.4666,67.2997,67.4666,8800.0
2005-05-18 10:35:00,84.89,84.9,84.7,84.75,10600.0,67.4507,67.4586,67.2997,67.3394,10600.0
2005-05-18 10:40:00,84.74,84.74,84.71,84.71,5600.0,67.3315,67.3315,67.3077,67.3077,5600.0
2005-05-18 10:45:00,84.72,84.72,84.67,84.67,5000.0,67.3156,67.3156,67.2759,67.2759,5000.0
2005-05-18 10:50:00,84.67,84.68,84.66,84.68,3300.0,67.2759,67.2838,67.2679,67.2838,3300.0
2005-05-18 10:55:00,84.68,84.7,84.66,84.69,6800.0,67.2838,67.2997,67.2679,67.2918,6800.0
2005-05-18 11:00:00,84.71,84.72,84.65,84.65,8000.0,67.3077,67.3156,67.26,67.26,8000.0
2005-05-18 11:05:00,84.65,84.75,84.65,84.75,5400.0,67.26,67.3394,67.26,67.3394,5400.0
2005-05-18 11:10:00,84.75,84.75,84.72,84.73,9200.0,67.3394,67.3394,67.3156,67.3235,9200.0
2005-05-18 11:15:00,84.71,84.75,84.7,84.75,4600.0,67.3077,67.3394,67.2997,67.3394,4600.0
2005-05-18 11:20:00,84.75,84.76,84.72,84.74,8700.0,67.3394,67.3474,67.3156,67.3315,8700.0
2005-05-18 11:25:00,84.74,84.76,84.72,84.73,3200.0,67.3315,67.3474,67.3156,67.3235,3200.0
2005-05-18 11:30:00,84.77,84.8,84.77,84.78,7900.0,67.3553,67.3792,67.3553,67.3633,7900.0
2005-05-18 11:35:00,84.78,84.87,84.76,84.84,8000.0,67.3633,67.4348,67.3474,67.4109,8000.0
2005-05-18 11:40:00,84.83,84.89,84.8,84.89,3000.0,67.403,67.4507,67.3792,67.4507,3000.0
2005-05-18 11:45:00,84.89,84.92,84.86,84.92,27800.0,67.4507,67.4745,67.4268,67.4745,27800.0
2005-05-18 11:50:00,84.94,85.0,84.9,84.99,7200.0,67.4904,67.5381,67.4586,67.5301,7200.0
2005-05-18 11:55:00,84.98,84.98,84.85,84.85,3600.0,67.5222,67.5222,67.4189,67.4189,3600.0
2005-05-18 12:00:00,84.86,84.91,84.85,84.89,15800.0,67.4268,67.4666,67.4189,67.4507,15800.0
2005-05-18 12:05:00,84.89,84.9,84.88,84.9,4300.0,67.4507,67.4586,67.4427,67.4586,4300.0
2005-05-18 12:10:00,84.9,84.97,84.9,84.92,7800.0,67.4586,67.5142,67.4586,67.4745,7800.0
2005-05-18 12:15:00,84.92,84.97,84.88,84.96,9300.0,67.4745,67.5142,67.4427,67.5063,9300.0
2005-05-18 12:20:00,84.99,84.99,84.92,84.93,7000.0,67.5301,67.5301,67.4745,67.4825,7000.0
2005-05-18 12:25:00,84.95,84.95,84.93,84.93,4800.0,67.4983,67.4983,67.4825,67.4825,4800.0
2005-05-18 12:30:00,84.94,84.99,84.9,84.99,4600.0,67.4904,67.5301,67.4586,67.5301,4600.0
2005-05-18 12:35:00,84.99,85.0,84.96,85.0,13200.0,67.5301,67.5381,67.5063,67.5381,13200.0
2005-05-18 12:40:00,85.03,85.13,84.97,84.98,8900.0,67.5619,67.6414,67.5142,67.5222,8900.0
2005-05-18 12:45:00,84.97,84.99,84.9,84.95,7200.0,67.5142,67.5301,67.4586,67.4983,7200.0
2005-05-18 12:50:00,84.98,85.16,84.98,85.15,3000.0,67.5222,67.6652,67.5222,67.6573,3000.0
2005-05-18 12:55:00,85.12,85.23,85.07,85.19,11600.0,67.6334,67.7208,67.5937,67.689,11600.0
2005-05-18 13:00:00,85.15,85.18,85.14,85.16,8600.0,67.6573,67.6811,67.6493,67.6652,8600.0
2005-05-18 13:05:00,85.16,85.2,85.08,85.08,3000.0,67.6652,67.697,67.6016,67.6016,3000.0
2005-05-18 13:10:00,85.07,85.07,85.0,85.03,23200.0,67.5937,67.5937,67.5381,67.5619,23200.0
2005-05-18 13:15:00,85.04,85.04,84.95,84.99,11300.0,67.5699,67.5699,67.4983,67.5301,11300.0
2005-05-18 13:20:00,84.99,85.02,84.91,84.95,5800.0,67.5301,67.554,67.4666,67.4983,5800.0
2005-05-18 13:25:00,84.96,85.0,84.93,84.93,9300.0,67.5063,67.5381,67.4825,67.4825,9300.0
2005-05-18 13:30:00,84.94,84.99,84.9,84.99,7100.0,67.4904,67.5301,67.4586,67.5301,7100.0
2005-05-18 13:35:00,84.97,85.03,84.97,85.0,2900.0,67.5142,67.5619,67.5142,67.5381,2900.0
2005-05-18 13:40:00,85.0,85.09,85.0,85.05,7600.0,67.5381,67.6096,67.5381,67.5778,7600.0
2005-05-18 13:45:00,85.05,85.05,85.01,85.04,4400.0,67.5778,67.5778,67.546,67.5699,4400.0
2005-05-18 13:50:00,85.05,85.06,85.0,85.0,3700.0,67.5778,67.5858,67.5381,67.5381,3700.0
2005-05-18 13:55:00,85.0,85.05,84.9,84.96,6700.0,67.5381,67.5778,67.4586,67.5063,6700.0
2005-05-18 14:00:00,84.92,85.0,84.92,85.0,8500.0,67.4745,67.5381,67.4745,67.5381,8500.0
2005-05-18 14:05:00,85.01,85.06,85.01,85.05,15800.0,67.546,67.5858,67.546,67.5778,15800.0
2005-05-18 14:10:00,85.06,85.15,85.06,85.15,9000.0,67.5858,67.6573,67.5858,67.6573,9000.0
2005-05-18 14:15:00,85.15,85.25,85.15,85.24,8400.0,67.6573,67.7367,67.6573,67.7288,8400.0
2005-05-18 14:20:00,85.21,85.22,85.19,85.21,2000.0,67.7049,67.7129,67.689,67.7049,2000.0
2005-05-18 14:25:00,85.18,85.23,85.14,85.2,4200.0,67.6811,67.7208,67.6493,67.697,4200.0
2005-05-18 14:30:00,85.2,85.2,85.14,85.18,6400.0,67.697,67.697,67.6493,67.6811,6400.0
2005-05-18 14:35:00,85.22,85.26,85.2,85.22,9100.0,67.7129,67.7447,67.697,67.7129,9100.0
2005-05-18 14:40:00,85.23,85.29,85.23,85.26,8800.0,67.7208,67.7685,67.7208,67.7447,8800.0
2005-05-18 14:45:00,85.26,85.27,85.22,85.26,11100.0,67.7447,67.7526,67.7129,67.7447,11100.0
2005-05-18 14:50:00,85.25,85.31,85.25,85.31,10500.0,67.7367,67.7844,67.7367,67.7844,10500.0
2005-05-18 14:55:00,85.31,85.34,85.27,85.27,10000.0,67.7844,67.8082,67.7526,67.7526,10000.0
2005-05-18 15:00:00,85.23,85.24,85.18,85.23,6100.0,67.7208,67.7288,67.6811,67.7208,6100.0
2005-05-18 15:05:00,85.22,85.38,85.22,85.35,8500.0,67.7129,67.84,67.7129,67.8162,8500.0
2005-05-18 15:10:00,85.35,85.4,85.35,85.36,5500.0,67.8162,67.8559,67.8162,67.8241,5500.0
2005-05-18 15:15:00,85.36,85.39,85.36,85.38,15300.0,67.8241,67.848,67.8241,67.84,15300.0
2005-05-18 15:20:00,85.36,85.4,85.36,85.4,16200.0,67.8241,67.8559,67.8241,67.8559,16200.0
2005-05-18 15:25:00,85.42,85.42,85.34,85.34,12900.0,67.8718,67.8718,67.8082,67.8082,12900.0
2005-05-18 15:30:00,85.34,85.37,85.32,85.36,15200.0,67.8082,67.8321,67.7923,67.8241,15200.0
2005-05-18 15:35:00,85.36,85.4,85.34,85.35,13300.0,67.8241,67.8559,67.8082,67.8162,13300.0
2005-05-18 15:40:00,85.35,85.43,85.35,85.43,17000.0,67.8162,67.8797,67.8162,67.8797,17000.0
2005-05-18 15:45:00,85.43,85.45,85.41,85.45,24100.0,67.8797,67.8956,67.8638,67.8956,24100.0
2005-05-18 15:50:00,85.45,85.52,85.45,85.52,46400.0,67.8956,67.9513,67.8956,67.9513,46400.0
2005-05-18 15:55:00,85.51,85.54,85.45,85.54,19000.0,67.9433,67.9671,67.8956,67.9671,19000.0
2005-05-19 09:30:00,42.76,42.79,42.76,42.77,13100.0,33.9756,33.9995,33.9756,33.9836,13100.0
2005-05-19 09:35:00,42.77,42.9,42.77,42.77,6900.0,33.9836,34.0869,33.9836,33.9836,6900.0
2005-05-19 09:40:00,42.83,42.97,42.83,42.96,10400.0,34.0312,34.1425,34.0312,34.1345,10400.0
2005-05-19 09:45:00,42.97,42.98,42.96,42.97,7400.0,34.1425,34.1504,34.1345,34.1425,7400.0
2005-05-19 09:50:00,42.93,42.93,42.87,42.9,4000.0,34.1107,34.1107,34.063,34.0869,4000.0
2005-05-19 09:55:00,42.9,42.9,42.83,42.83,5200.0,34.0869,34.0869,34.0312,34.0312,5200.0
2005-05-19 10:00:00,42.81,42.82,42.67,42.67,8000.0,34.0154,34.0233,33.9041,33.9041,8000.0
2005-05-19 10:05:00,42.68,42.8,42.68,42.8,14600.0,33.9121,34.0074,33.9121,34.0074,14600.0
2005-05-19 10:10:00,42.78,42.8,42.78,42.8,4000.0,33.9915,34.0074,33.9915,34.0074,4000.0
2005-05-19 10:15:00,42.78,42.81,42.69,42.69,5400.0,33.9915,34.0154,33.92,33.92,5400.0
2005-05-19 10:20:00,42.69,42.69,42.6,42.62,17600.0,33.92,33.92,33.8485,33.8644,17600.0
2005-05-19 10:25:00,42.62,42.69,42.62,42.69,9900.0,33.8644,33.92,33.8644,33.92,9900.0
2005-05-19 10:30:00,42.69,42.78,42.69,42.77,15600.0,33.92,33.9915,33.92,33.9836,15600.0
2005-05-19 10:35:00,42.78,42.86,42.78,42.82,19900.0,33.9915,34.0551,33.9915,34.0233,19900.0
2005-05-19 10:40:00,42.83,42.88,42.83,42.86,29800.0,34.0312,34.071,34.0312,34.0551,29800.0
2005-05-19 10:45:00,42.89,42.95,42.89,42.9,52600.0,34.0789,34.1266,34.0789,34.0869,52600.0
2005-05-19 10:50:00,42.89,42.91,42.83,42.9,39000.0,34.0789,34.0948,34.0312,34.0869,39000.0
2005-05-19 10:55:00,42.9,42.9,42.87,42.9,7500.0,34.0869,34.0869,34.063,34.0869,7500.0
2005-05-19 11:00:00,42.92,42.94,42.92,42.92,9500.0,34.1028,34.1186,34.1028,34.1028,9500.0
2005-05-19 11:05:00,42.93,42.93,42.91,42.91,8500.0,34.1107,34.1107,34.0948,34.0948,8500.0
2005-05-19 11:10:00,42.92,42.98,42.91,42.98,16000.0,34.1028,34.1504,34.0948,34.1504,16000.0
2005-05-19 11:15:00,42.99,42.99,42.94,42.94,9800.0,34.1584,34.1584,34.1186,34.1186,9800.0
2005-05-19 11:20:00,42.94,42.95,42.94,42.95,6500.0,34.1186,34.1266,34.1186,34.1266,6500.0
2005-05-19 11:25:00,42.95,42.95,42.89,42.9,6900.0,34.1266,34.1266,34.0789,34.0869,6900.0
2005-05-19 11:30:00,42.9,42.9,42.85,42.86,18700.0,34.0869,34.0869,34.0471,34.0551,18700.0
2005-05-19 11:35:00,42.86,42.87,42.86,42.87,6900.0,34.0551,34.063,34.0551,34.063,6900.0
2005-05-19 11:40:00,42.87,42.91,42.86,42.91,7200.0,34.063,34.0948,34.0551,34.0948,7200.0
2005-05-19 11:45:00,42.92,42.92,42.9,42.9,6100.0,34.1028,34.1028,34.0869,34.0869,6100.0
2005-05-19 11:50:00,42.9,42.9,42.89,42.9,15400.0,34.0869,34.0869,34.0789,34.0869,15400.0
2005-05-19 11:55:00,42.9,42.9,42.86,42.86,6300.0,34.0869,34.0869,34.0551,34.0551,6300.0
2005-05-19 12:00:00,42.86,42.86,42.82,42.83,12100.0,34.0551,34.0551,34.0233,34.0312,12100.0
2005-05-19 12:05:00,42.82,42.87,42.81,42.87,42200.0,34.0233,34.063,34.0154,34.063,42200.0
2005-05-19 12:10:00,42.87,42.9,42.86,42.9,15800.0,34.063,34.0869,34.0551,34.0869,15800.0
2005-05-19 12:15:00,42.9,42.9,42.85,42.89,6200.0,34.0869,34.0869,34.0471,34.0789,6200.0
2005-05-19 12:20:00,42.9,42.91,42.88,42.89,10100.0,34.0869,34.0948,34.071,34.0789,10100.0
2005-05-19 12:25:00,42.89,42.89,42.87,42.88,5200.0,34.0789,34.0789,34.063,34.071,5200.0
2005-05-19 12:30:00,42.88,42.89,42.88,42.89,4200.0,34.071,34.0789,34.071,34.0789,4200.0
2005-05-19 12:35:00,42.89,42.9,42.88,42.9,9700.0,34.0789,34.0869,34.071,34.0869,9700.0
2005-05-19 12:40:00,42.9,42.95,42.9,42.95,8900.0,34.0869,34.1266,34.0869,34.1266,8900.0
2005-05-19 12:45:00,42.95,42.96,42.95,42.95,5200.0,34.1266,34.1345,34.1266,34.1266,5200.0
2005-05-19 12:50:00,42.96,42.96,42.93,42.95,8500.0,34.1345,34.1345,34.1107,34.1266,8500.0
2005-05-19 12:55:00,42.95,43.0,42.95,43.0,13700.0,34.1266,34.1663,34.1266,34.1663,13700.0
2005-05-19 13:00:00,43.0,43.05,43.0,43.02,11600.0,34.1663,34.2061,34.1663,34.1822,11600.0
2005-05-19 13:05:00,43.01,43.04,42.99,43.0,12000.0,34.1743,34.1981,34.1584,34.1663,12000.0
2005-05-19 13:10:00,43.01,43.05,43.01,43.05,5600.0,34.1743,34.2061,34.1743,34.2061,5600.0
2005-05-19 13:15:00,43.04,43.04,43.02,43.04,10000.0,34.1981,34.1981,34.1822,34.1981,10000.0
2005-05-19 13:20:00,43.04,43.04,43.03,43.04,4300.0,34.1981,34.1981,34.1902,34.1981,4300.0
2005-05-19 13:25:00,43.04,43.04,43.02,43.03,4300.0,34.1981,34.1981,34.1822,34.1902,4300.0
2005-05-19 13:30:00,43.03,43.03,43.02,43.02,7500.0,34.1902,34.1902,34.1822,34.1822,7500.0
2005-05-19 13:35:00,43.03,43.04,43.02,43.04,11100.0,34.1902,34.1981,34.1822,34.1981,11100.0
2005-05-19 13:40:00,43.04,43.05,43.03,43.03,28700.0,34.1981,34.2061,34.1902,34.1902,28700.0
2005-05-19 13:45:00,43.03,43.05,42.96,42.96,22200.0,34.1902,34.2061,34.1345,34.1345,22200.0
2005-05-19 13:50:00,42.95,42.95,42.91,42.92,18500.0,34.1266,34.1266,34.0948,34.1028,18500.0
2005-05-19 13:55:00,42.93,42.95,42.93,42.94,3000.0,34.1107,34.1266,34.1107,34.1186,3000.0
2005-05-19 14:00:00,42.94,42.94,42.91,42.91,4900.0,34.1186,34.1186,34.0948,34.0948,4900.0
2005-05-19 14:05:00,42.9,42.92,42.9,42.92,7000.0,34.0869,34.1028,34.0869,34.1028,7000.0
2005-05-19 14:10:00,42.92,42.97,42.92,42.97,11600.0,34.1028,34.1425,34.1028,34.1425,11600.0
2005-05-19 14:15:00,42.98,43.0,42.97,43.0,8300.0,34.1504,34.1663,34.1425,34.1663,8300.0
2005-05-19 14:20:00,43.0,43.06,43.0,43.06,7800.0,34.1663,34.214,34.1663,34.214,7800.0
2005-05-19 14:25:00,43.06,43.11,43.06,43.1,10000.0,34.214,34.2537,34.214,34.2458,10000.0
2005-05-19 14:30:00,43.11,43.11,43.08,43.1,6600.0,34.2537,34.2537,34.2299,34.2458,6600.0
2005-05-19 14:35:00,43.1,43.11,43.08,43.08,8000.0,34.2458,34.2537,34.2299,34.2299,8000.0
2005-05-19 14:40:00,43.07,43.08,43.02,43.03,12200.0,34.2219,34.2299,34.1822,34.1902,12200.0
2005-05-19 14:45:00,43.02,43.02,42.9,43.02,29200.0,34.1822,34.1822,34.0869,34.1822,29200.0
2005-05-19 14:50:00,43.04,43.13,43.03,43.09,6500.0,34.1981,34.2696,34.1902,34.2378,6500.0
2005-05-19 14:55:00,43.09,43.09,43.06,43.08,8600.0,34.2378,34.2378,34.214,34.2299,8600.0
2005-05-19 15:00:00,43.08,43.11,43.08,43.11,5500.0,34.2299,34.2537,34.2299,34.2537,5500.0
2005-05-19 15:05:00,43.11,43.2,43.11,43.17,11600.0,34.2537,34.3252,34.2537,34.3014,11600.0
2005-05-19 15:10:00,43.16,43.17,43.01,43.02,21500.0,34.2935,34.3014,34.1743,34.1822,21500.0
2005-05-19 15:15:00,43.02,43.02,42.98,42.99,38800.0,34.1822,34.1822,34.1504,34.1584,38800.0
2005-05-19 15:20:00,42.99,42.99,42.94,42.94,26800.0,34.1584,34.1584,34.1186,34.1186,26800.0
2005-05-19 15:25:00,42.95,42.95,42.87,42.87,42100.0,34.1266,34.1266,34.063,34.063,42100.0
2005-05-19 15:30:00,42.86,42.95,42.83,42.95,31800.0,34.0551,34.1266,34.0312,34.1266,31800.0
2005-05-19 15:35:00,42.95,42.96,42.89,42.9,14600.0,34.1266,34.1345,34.0789,34.0869,14600.0
2005-05-19 15:40:00,42.9,42.9,42.88,42.9,14400.0,34.0869,34.0869,34.071,34.0869,14400.0
2005-05-19 15:45:00,42.91,42.95,42.9,42.93,14000.0,34.0948,34.1266,34.0869,34.1107,14000.0
2005-05-19 15:50:00,42.93,42.99,42.93,42.98,27000.0,34.1107,34.1584,34.1107,34.1504,27000.0
2005-05-19 15:55:00,42.98,42.98,42.96,42.98,30300.0,34.1504,34.1504,34.1345,34.1504,30300.0
2005-05-20 09:30:00,43.18,43.18,42.98,42.99,58200.0,34.3093,34.3093,34.1504,34.1584,58200.0
2005-05-20 09:35:00,42.97,42.97,42.86,42.89,5000.0,34.1425,34.1425,34.0551,34.0789,5000.0
2005-05-20 09:40:00,42.9,42.99,42.89,42.97,20900.0,34.0869,34.1584,34.0789,34.1425,20900.0
2005-05-20 09:45:00,42.95,42.97,42.93,42.96,14500.0,34.1266,34.1425,34.1107,34.1345,14500.0
2005-05-20 09:50:00,42.96,42.97,42.93,42.93,13300.0,34.1345,34.1425,34.1107,34.1107,13300.0
2005-05-20 09:55:00,42.94,42.96,42.93,42.94,4800.0,34.1186,34.1345,34.1107,34.1186,4800.0
2005-05-20 10:00:00,42.93,42.99,42.93,42.99,8900.0,34.1107,34.1584,34.1107,34.1584,8900.0
2005-05-20 10:05:00,42.99,43.03,42.99,43.02,9300.0,34.1584,34.1902,34.1584,34.1822,9300.0
2005-05-20 10:10:00,43.03,43.04,43.02,43.04,5700.0,34.1902,34.1981,34.1822,34.1981,5700.0
2005-05-20 10:15:00,43.04,43.04,43.0,43.02,12100.0,34.1981,34.1981,34.1663,34.1822,12100.0
2005-05-20 10:20:00,43.01,43.02,42.98,42.98,5000.0,34.1743,34.1822,34.1504,34.1504,5000.0
2005-05-20 10:25:00,42.98,43.01,42.98,43.01,5500.0,34.1504,34.1743,34.1504,34.1743,5500.0
2005-05-20 10:30:00,43.02,43.02,43.01,43.02,3300.0,34.1822,34.1822,34.1743,34.1822,3300.0
2005-05-20 10:35:00,43.02,43.02,43.01,43.01,5900.0,34.1822,34.1822,34.1743,34.1743,5900.0
2005-05-20 10:40:00,43.01,43.02,43.0,43.02,12100.0,34.1743,34.1822,34.1663,34.1822,12100.0
2005-05-20 10:45:00,43.03,43.08,43.02,43.07,5300.0,34.1902,34.2299,34.1822,34.2219,5300.0
2005-05-20 10:50:00,43.07,43.09,43.07,43.08,14600.0,34.2219,34.2378,34.2219,34.2299,14600.0
2005-05-20 10:55:00,43.08,43.09,43.07,43.07,6000.0,34.2299,34.2378,34.2219,34.2219,6000.0
2005-05-20 11:00:00,43.08,43.08,43.04,43.04,7800.0,34.2299,34.2299,34.1981,34.1981,7800.0
2005-05-20 11:05:00,43.04,43.05,43.04,43.04,5200.0,34.1981,34.2061,34.1981,34.1981,5200.0
2005-05-20 11:10:00,43.05,43.05,43.04,43.05,11700.0,34.2061,34.2061,34.1981,34.2061,11700.0
2005-05-20 11:15:00,43.05,43.1,43.05,43.08,8000.0,34.2061,34.2458,34.2061,34.2299,8000.0
2005-05-20 11:20:00,43.08,43.09,43.05,43.06,6500.0,34.2299,34.2378,34.2061,34.214,6500.0
2005-05-20 11:25:00,43.05,43.05,43.01,43.01,4100.0,34.2061,34.2061,34.1743,34.1743,4100.0
2005-05-20 11:30:00,43.01,43.01,43.0,43.01,7700.0,34.1743,34.1743,34.1663,34.1743,7700.0
2005-05-20 11:35:00,43.0,43.01,43.0,43.01,7100.0,34.1663,34.1743,34.1663,34.1743,7100.0
2005-05-20 11:40:00,43.01,43.02,43.0,43.02,3800.0,34.1743,34.1822,34.1663,34.1822,3800.0
2005-05-20 11:45:00,43.01,43.05,43.01,43.02,3100.0,34.1743,34.2061,34.1743,34.1822,3100.0
2005-05-20 11:50:00,43.02,43.03,43.01,43.02,5700.0,34.1822,34.1902,34.1743,34.1822,5700.0
2005-05-20 11:55:00,43.01,43.02,43.01,43.02,3500.0,34.1743,34.1822,34.1743,34.1822,3500.0
2005-05-20 12:00:00,43.02,43.03,43.02,43.03,2700.0,34.1822,34.1902,34.1822,34.1902,2700.0
2005-05-20 12:05:00,43.03,43.04,43.03,43.04,5300.0,34.1902,34.1981,34.1902,34.1981,5300.0
2005-05-20 12:10:00,43.03,43.04,43.03,43.03,4300.0,34.1902,34.1981,34.1902,34.1902,4300.0
2005-05-20 12:15:00,43.04,43.04,43.03,43.03,3500.0,34.1981,34.1981,34.1902,34.1902,3500.0
2005-05-20 12:20:00,43.03,43.08,43.03,43.08,8200.0,34.1902,34.2299,34.1902,34.2299,8200.0
2005-05-20 12:25:00,43.08,43.09,43.07,43.08,3300.0,34.2299,34.2378,34.2219,34.2299,3300.0
2005-05-20 12:30:00,43.08,43.08,43.04,43.05,3300.0,34.2299,34.2299,34.1981,34.2061,3300.0
2005-05-20 12:35:00,43.05,43.05,43.02,43.02,2800.0,34.2061,34.2061,34.1822,34.1822,2800.0
2005-05-20 12:40:00,43.02,43.02,43.01,43.01,1400.0,34.1822,34.1822,34.1743,34.1743,1400.0
2005-05-20 12:45:00,43.0,43.02,43.0,43.0,6100.0,34.1663,34.1822,34.1663,34.1663,6100.0
2005-05-20 12:50:00,43.0,43.04,43.0,43.04,3000.0,34.1663,34.1981,34.1663,34.1981,3000.0
2005-05-20 12:55:00,43.03,43.03,43.0,43.0,1900.0,34.1902,34.1902,34.1663,34.1663,1900.0
2005-05-20 13:00:00,43.01,43.02,43.01,43.02,3200.0,34.1743,34.1822,34.1743,34.1822,3200.0
2005-05-20 13:05:00,43.01,43.03,43.01,43.02,8700.0,34.1743,34.1902,34.1743,34.1822,8700.0
2005-05-20 13:10:00,43.02,43.03,43.0,43.0,3600.0,34.1822,34.1902,34.1663,34.1663,3600.0
2005-05-20 13:15:00,42.99,43.01,42.99,43.01,3400.0,34.1584,34.1743,34.1584,34.1743,3400.0
2005-05-20 13:20:00,43.0,43.0,42.98,42.99,1900.0,34.1663,34.1663,34.1504,34.1584,1900.0
2005-05-20 13:25:00,42.97,42.99,42.91,42.99,9300.0,34.1425,34.1584,34.0948,34.1584,9300.0
2005-05-20 13:30:00,42.98,43.02,42.98,43.02,7700.0,34.1504,34.1822,34.1504,34.1822,7700.0
2005-05-20 13:35:00,43.01,43.01,43.0,43.01,3000.0,34.1743,34.1743,34.1663,34.1743,3000.0
2005-05-20 13:40:00,43.02,43.08,43.02,43.08,7500.0,34.1822,34.2299,34.1822,34.2299,7500.0
2005-05-20 13:45:00,43.08,43.15,43.08,43.15,11200.0,34.2299,34.2855,34.2299,34.2855,11200.0
2005-05-20 13:50:00,43.17,43.2,43.17,43.2,8000.0,34.3014,34.3252,34.3014,34.3252,8000.0
2005-05-20 13:55:00,43.2,43.2,43.19,43.2,11100.0,34.3252,34.3252,34.3173,34.3252,11100.0
2005-05-20 14:00:00,43.2,43.21,43.2,43.2,5300.0,34.3252,34.3332,34.3252,34.3252,5300.0
2005-05-20 14:05:00,43.2,43.21,43.2,43.21,4000.0,34.3252,34.3332,34.3252,34.3332,4000.0
2005-05-20 14:10:00,43.21,43.27,43.21,43.27,6300.0,34.3332,34.3809,34.3332,34.3809,6300.0
2005-05-20 14:15:00,43.26,43.26,43.23,43.23,10700.0,34.3729,34.3729,34.3491,34.3491,10700.0
2005-05-20 14:20:00,43.23,43.26,43.23,43.26,3700.0,34.3491,34.3729,34.3491,34.3729,3700.0
2005-05-20 14:25:00,43.25,43.26,43.23,43.23,9000.0,34.365,34.3729,34.3491,34.3491,9000.0
2005-05-20 14:30:00,43.24,43.24,43.22,43.23,6200.0,34.357,34.357,34.3411,34.3491,6200.0
2005-05-20 14:35:00,43.23,43.26,43.21,43.24,8000.0,34.3491,34.3729,34.3332,34.357,8000.0
2005-05-20 14:40:00,43.23,43.25,43.23,43.24,6100.0,34.3491,34.365,34.3491,34.357,6100.0
2005-05-20 14:45:00,43.24,43.24,43.14,43.17,4700.0,34.357,34.357,34.2776,34.3014,4700.0
2005-05-20 14:50:00,43.17,43.18,43.13,43.13,3900.0,34.3014,34.3093,34.2696,34.2696,3900.0
2005-05-20 14:55:00,43.14,43.14,43.08,43.09,6700.0,34.2776,34.2776,34.2299,34.2378,6700.0
2005-05-20 15:00:00,43.09,43.1,43.05,43.08,7200.0,34.2378,34.2458,34.2061,34.2299,7200.0
2005-05-20 15:05:00,43.06,43.09,43.04,43.09,6400.0,34.214,34.2378,34.1981,34.2378,6400.0
2005-05-20 15:10:00,43.09,43.1,43.08,43.08,8100.0,34.2378,34.2458,34.2299,34.2299,8100.0
2005-05-20 15:15:00,43.08,43.08,43.06,43.07,6200.0,34.2299,34.2299,34.214,34.2219,6200.0
2005-05-20 15:20:00,43.06,43.08,43.04,43.07,4900.0,34.214,34.2299,34.1981,34.2219,4900.0
2005-05-20 15:25:00,43.08,43.19,43.08,43.18,15600.0,34.2299,34.3173,34.2299,34.3093,15600.0
2005-05-20 15:30:00,43.17,43.2,43.17,43.19,13000.0,34.3014,34.3252,34.3014,34.3173,13000.0
2005-05-20 15:35:00,43.19,43.19,43.16,43.18,14800.0,34.3173,34.3173,34.2935,34.3093,14800.0
2005-05-20 15:40:00,43.18,43.19,43.17,43.18,15900.0,34.3093,34.3173,34.3014,34.3093,15900.0
2005-05-20 15:45:00,43.18,43.2,43.17,43.2,16800.0,34.3093,34.3252,34.3014,34.3252,16800.0
2005-05-20 15:50:00,43.2,43.22,43.2,43.22,33700.0,34.3252,34.3411,34.3252,34.3411,33700.0
2005-05-20 15:55:00,43.22,43.22,43.19,43.22,26200.0,34.3411,34.3411,34.3173,34.3411,26200.0
2005-05-23 09:30:00,43.28,43.28,43.21,43.25,9300.0,34.3888,34.3888,34.3332,34.365,9300.0
2005-05-23 09:35:00,43.26,43.26,43.02,43.04,6700.0,34.3729,34.3729,34.1822,34.1981,6700.0
2005-05-23 09:40:00,43.03,43.26,43.03,43.12,4200.0,34.1902,34.3729,34.1902,34.2617,4200.0
2005-05-23 09:45:00,43.13,43.36,43.13,43.36,11500.0,34.2696,34.4524,34.2696,34.4524,11500.0
2005-05-23 09:50:00,43.36,43.36,43.28,43.3,7000.0,34.4524,34.4524,34.3888,34.4047,7000.0
2005-05-23 09:55:00,43.3,43.3,43.25,43.25,10000.0,34.4047,34.4047,34.365,34.365,10000.0
2005-05-23 10:00:00,43.25,43.29,43.24,43.25,17500.0,34.365,34.3967,34.357,34.365,17500.0
2005-05-23 10:05:00,43.25,43.32,43.24,43.32,5700.0,34.365,34.4206,34.357,34.4206,5700.0
2005-05-23 10:10:00,43.31,43.31,43.28,43.28,6300.0,34.4126,34.4126,34.3888,34.3888,6300.0
2005-05-23 10:15:00,43.28,43.32,43.27,43.32,6900.0,34.3888,34.4206,34.3809,34.4206,6900.0
2005-05-23 10:20:00,43.33,43.4,43.33,43.36,16500.0,34.4285,34.4841,34.4285,34.4524,16500.0
2005-05-23 10:25:00,43.38,43.4,43.35,43.4,6500.0,34.4683,34.4841,34.4444,34.4841,6500.0
2005-05-23 10:30:00,43.4,43.48,43.4,43.46,4500.0,34.4841,34.5477,34.4841,34.5318,4500.0
2005-05-23 10:35:00,43.46,43.47,43.43,43.44,4500.0,34.5318,34.5398,34.508,34.5159,4500.0
2005-05-23 10:40:00,43.45,43.48,43.37,43.41,18500.0,34.5239,34.5477,34.4603,34.4921,18500.0
2005-05-23 10:45:00,43.39,43.41,43.35,43.35,5900.0,34.4762,34.4921,34.4444,34.4444,5900.0
2005-05-23 10:50:00,43.35,43.39,43.35,43.39,3200.0,34.4444,34.4762,34.4444,34.4762,3200.0
2005-05-23 10:55:00,43.37,43.37,43.35,43.36,3300.0,34.4603,34.4603,34.4444,34.4524,3300.0
2005-05-23 11:00:00,43.35,43.35,43.32,43.32,5700.0,34.4444,34.4444,34.4206,34.4206,5700.0
2005-05-23 11:05:00,43.33,43.38,43.33,43.37,9100.0,34.4285,34.4683,34.4285,34.4603,9100.0
2005-05-23 11:10:00,43.37,43.43,43.37,43.42,11000.0,34.4603,34.508,34.4603,34.5,11000.0
2005-05-23 11:15:00,43.42,43.43,43.4,43.41,7600.0,34.5,34.508,34.4841,34.4921,7600.0
2005-05-23 11:20:00,43.4,43.43,43.39,43.4,7500.0,34.4841,34.508,34.4762,34.4841,7500.0
2005-05-23 11:25:00,43.38,43.44,43.37,43.44,3700.0,34.4683,34.5159,34.4603,34.5159,3700.0
2005-05-23 11:30:00,43.43,43.44,43.38,43.4,12500.0,34.508,34.5159,34.4683,34.4841,12500.0
2005-05-23 11:35:00,43.4,43.43,43.4,43.43,8400.0,34.4841,34.508,34.4841,34.508,8400.0
2005-05-23 11:40:00,43.43,43.44,43.42,43.42,7200.0,34.508,34.5159,34.5,34.5,7200.0
2005-05-23 11:45:00,43.42,43.44,43.42,43.44,16900.0,34.5,34.5159,34.5,34.5159,16900.0
2005-05-23 11:50:00,43.43,43.49,43.43,43.48,12700.0,34.508,34.5557,34.508,34.5477,12700.0
2005-05-23 11:55:00,43.47,43.5,43.46,43.5,18100.0,34.5398,34.5636,34.5318,34.5636,18100.0
2005-05-23 12:00:00,43.5,43.54,43.49,43.53,6200.0,34.5636,34.5954,34.5557,34.5874,6200.0
2005-05-23 12:05:00,43.53,43.53,43.51,43.51,1900.0,34.5874,34.5874,34.5716,34.5716,1900.0
2005-05-23 12:10:00,43.51,43.52,43.5,43.51,10100.0,34.5716,34.5795,34.5636,34.5716,10100.0
2005-05-23 12:15:00,43.51,43.56,43.5,43.53,11600.0,34.5716,34.6113,34.5636,34.5874,11600.0
2005-05-23 12:20:00,43.53,43.55,43.53,43.55,7500.0,34.5874,34.6033,34.5874,34.6033,7500.0
2005-05-23 12:25:00,43.55,43.55,43.54,43.55,4300.0,34.6033,34.6033,34.5954,34.6033,4300.0
2005-05-23 12:30:00,43.55,43.58,43.55,43.56,10800.0,34.6033,34.6272,34.6033,34.6113,10800.0
2005-05-23 12:35:00,43.56,43.6,43.56,43.6,11200.0,34.6113,34.6431,34.6113,34.6431,11200.0
2005-05-23 12:40:00,43.6,43.6,43.58,43.6,23900.0,34.6431,34.6431,34.6272,34.6431,23900.0
2005-05-23 12:45:00,43.6,43.62,43.59,43.62,12500.0,34.6431,34.659,34.6351,34.659,12500.0
2005-05-23 12:50:00,43.61,43.62,43.6,43.6,7900.0,34.651,34.659,34.6431,34.6431,7900.0
2005-05-23 12:55:00,43.61,43.61,43.55,43.58,22200.0,34.651,34.651,34.6033,34.6272,22200.0
2005-05-23 13:00:00,43.57,43.59,43.57,43.57,8200.0,34.6192,34.6351,34.6192,34.6192,8200.0
2005-05-23 13:05:00,43.57,43.57,43.51,43.51,6000.0,34.6192,34.6192,34.5716,34.5716,6000.0
2005-05-23 13:10:00,43.46,43.52,43.46,43.51,14700.0,34.5318,34.5795,34.5318,34.5716,14700.0
2005-05-23 13:15:00,43.51,43.53,43.51,43.53,4700.0,34.5716,34.5874,34.5716,34.5874,4700.0
2005-05-23 13:20:00,43.53,43.57,43.53,43.57,8200.0,34.5874,34.6192,34.5874,34.6192,8200.0
2005-05-23 13:25:00,43.58,43.58,43.51,43.52,13500.0,34.6272,34.6272,34.5716,34.5795,13500.0
2005-05-23 13:30:00,43.53,43.55,43.53,43.55,8400.0,34.5874,34.6033,34.5874,34.6033,8400.0
2005-05-23 13:35:00,43.56,43.56,43.54,43.55,7200.0,34.6113,34.6113,34.5954,34.6033,7200.0
2005-05-23 13:40:00,43.55,43.57,43.52,43.54,7600.0,34.6033,34.6192,34.5795,34.5954,7600.0
2005-05-23 13:45:00,43.52,43.52,43.44,43.44,22700.0,34.5795,34.5795,34.5159,34.5159,22700.0
2005-05-23 13:50:00,43.44,43.45,43.44,43.44,7500.0,34.5159,34.5239,34.5159,34.5159,7500.0
2005-05-23 13:55:00,43.44,43.48,43.44,43.48,4700.0,34.5159,34.5477,34.5159,34.5477,4700.0
2005-05-23 14:00:00,43.48,43.52,43.45,43.5,13800.0,34.5477,34.5795,34.5239,34.5636,13800.0
2005-05-23 14:05:00,43.5,43.6,43.5,43.6,7600.0,34.5636,34.6431,34.5636,34.6431,7600.0
2005-05-23 14:10:00,43.61,43.62,43.55,43.56,5900.0,34.651,34.659,34.6033,34.6113,5900.0
2005-05-23 14:15:00,43.57,43.69,43.56,43.68,10800.0,34.6192,34.7146,34.6113,34.7066,10800.0
2005-05-23 14:20:00,43.68,43.69,43.62,43.63,7000.0,34.7066,34.7146,34.659,34.6669,7000.0
2005-05-23 14:25:00,43.63,43.66,43.58,43.59,5200.0,34.6669,34.6907,34.6272,34.6351,5200.0
2005-05-23 14:30:00,43.59,43.63,43.58,43.61,5800.0,34.6351,34.6669,34.6272,34.651,5800.0
2005-05-23 14:35:00,43.6,43.6,43.57,43.59,3900.0,34.6431,34.6431,34.6192,34.6351,3900.0
2005-05-23 14:40:00,43.61,43.62,43.6,43.62,4400.0,34.651,34.659,34.6431,34.659,4400.0
2005-05-23 14:45:00,43.62,43.65,43.61,43.65,4800.0,34.659,34.6828,34.651,34.6828,4800.0
2005-05-23 14:50:00,43.65,43.69,43.65,43.69,7200.0,34.6828,34.7146,34.6828,34.7146,7200.0
2005-05-23 14:55:00,43.69,43.74,43.68,43.7,20300.0,34.7146,34.7543,34.7066,34.7225,20300.0
2005-05-23 15:00:00,43.71,43.74,43.7,43.73,11300.0,34.7305,34.7543,34.7225,34.7464,11300.0
2005-05-23 15:05:00,43.73,43.74,43.72,43.74,8600.0,34.7464,34.7543,34.7384,34.7543,8600.0
2005-05-23 15:10:00,43.75,43.8,43.75,43.8,17400.0,34.7622,34.802,34.7622,34.802,17400.0
2005-05-23 15:15:00,43.77,43.78,43.74,43.74,11700.0,34.7781,34.7861,34.7543,34.7543,11700.0
2005-05-23 15:20:00,43.75,43.75,43.69,43.7,24800.0,34.7622,34.7622,34.7146,34.7225,24800.0
2005-05-23 15:25:00,43.69,43.7,43.66,43.66,9300.0,34.7146,34.7225,34.6907,34.6907,9300.0
2005-05-23 15:30:00,43.67,43.68,43.65,43.68,17800.0,34.6987,34.7066,34.6828,34.7066,17800.0
2005-05-23 15:35:00,43.68,43.69,43.65,43.65,11400.0,34.7066,34.7146,34.6828,34.6828,11400.0
2005-05-23 15:40:00,43.64,43.65,43.56,43.56,15200.0,34.6748,34.6828,34.6113,34.6113,15200.0
2005-05-23 15:45:00,43.56,43.6,43.55,43.59,30400.0,34.6113,34.6431,34.6033,34.6351,30400.0
2005-05-23 15:50:00,43.59,43.66,43.58,43.63,36600.0,34.6351,34.6907,34.6272,34.6669,36600.0
2005-05-23 15:55:00,43.63,43.68,43.62,43.67,28300.0,34.6669,34.7066,34.659,34.6987,28300.0
2005-05-24 09:30:00,44.0,44.0,43.92,43.93,35200.0,34.9609,34.9609,34.8973,34.9053,35200.0
2005-05-24 09:35:00,43.94,43.94,43.8,43.84,17500.0,34.9132,34.9132,34.802,34.8338,17500.0
2005-05-24 09:40:00,43.87,43.87,43.6,43.6,20000.0,34.8576,34.8576,34.6431,34.6431,20000.0
2005-05-24 09:45:00,43.61,43.78,43.61,43.78,22600.0,34.651,34.7861,34.651,34.7861,22600.0
2005-05-24 09:50:00,43.78,43.78,43.68,43.68,8300.0,34.7861,34.7861,34.7066,34.7066,8300.0
2005-05-24 09:55:00,43.66,43.7,43.64,43.67,12900.0,34.6907,34.7225,34.6748,34.6987,12900.0
2005-05-24 10:00:00,43.67,43.68,43.6,43.6,15900.0,34.6987,34.7066,34.6431,34.6431,15900.0
2005-05-24 10:05:00,43.6,43.61,43.55,43.59,13300.0,34.6431,34.651,34.6033,34.6351,13300.0
2005-05-24 10:10:00,43.6,43.65,43.6,43.63,11600.0,34.6431,34.6828,34.6431,34.6669,11600.0
2005-05-24 10:15:00,43.63,43.76,43.63,43.76,20100.0,34.6669,34.7702,34.6669,34.7702,20100.0
2005-05-24 10:20:00,43.76,43.81,43.73,43.81,15000.0,34.7702,34.8099,34.7464,34.8099,15000.0
2005-05-24 10:25:00,43.8,43.82,43.77,43.77,10500.0,34.802,34.8179,34.7781,34.7781,10500.0
2005-05-24 10:30:00,43.77,43.79,43.77,43.78,7200.0,34.7781,34.794,34.7781,34.7861,7200.0
2005-05-24 10:35:00,43.78,43.78,43.72,43.72,15500.0,34.7861,34.7861,34.7384,34.7384,15500.0
2005-05-24 10:40:00,43.73,43.73,43.63,43.64,9700.0,34.7464,34.7464,34.6669,34.6748,9700.0
2005-05-24 10:45:00,43.61,43.61,43.58,43.6,7700.0,34.651,34.651,34.6272,34.6431,7700.0
2005-05-24 10:50:00,43.59,43.61,43.59,43.59,2300.0,34.6351,34.651,34.6351,34.6351,2300.0
2005-05-24 10:55:00,43.59,43.63,43.59,43.61,6000.0,34.6351,34.6669,34.6351,34.651,6000.0
2005-05-24 11:00:00,43.63,43.65,43.62,43.63,5700.0,34.6669,34.6828,34.659,34.6669,5700.0
2005-05-24 11:05:00,43.62,43.72,43.61,43.71,16800.0,34.659,34.7384,34.651,34.7305,16800.0
2005-05-24 11:10:00,43.71,43.72,43.67,43.7,9500.0,34.7305,34.7384,34.6987,34.7225,9500.0
2005-05-24 11:15:00,43.71,43.81,43.71,43.8,14000.0,34.7305,34.8099,34.7305,34.802,14000.0
2005-05-24 11:20:00,43.8,43.84,43.8,43.81,4400.0,34.802,34.8338,34.802,34.8099,4400.0
2005-05-24 11:25:00,43.8,43.8,43.72,43.72,5200.0,34.802,34.802,34.7384,34.7384,5200.0
2005-05-24 11:30:00,43.71,43.73,43.67,43.7,6600.0,34.7305,34.7464,34.6987,34.7225,6600.0
2005-05-24 11:35:00,43.69,43.7,43.69,43.7,1600.0,34.7146,34.7225,34.7146,34.7225,1600.0
2005-05-24 11:40:00,43.7,43.72,43.7,43.71,8100.0,34.7225,34.7384,34.7225,34.7305,8100.0
2005-05-24 11:45:00,43.71,43.72,43.7,43.72,3700.0,34.7305,34.7384,34.7225,34.7384,3700.0
2005-05-24 11:50:00,43.73,43.73,43.67,43.67,7700.0,34.7464,34.7464,34.6987,34.6987,7700.0
2005-05-24 11:55:00,43.65,43.68,43.64,43.66,12100.0,34.6828,34.7066,34.6748,34.6907,12100.0
2005-05-24 12:00:00,43.68,43.75,43.68,43.75,5300.0,34.7066,34.7622,34.7066,34.7622,5300.0
2005-05-24 12:05:00,43.75,43.76,43.74,43.75,3800.0,34.7622,34.7702,34.7543,34.7622,3800.0
2005-05-24 12:10:00,43.75,43.75,43.74,43.75,8100.0,34.7622,34.7622,34.7543,34.7622,8100.0
2005-05-24 12:15:00,43.75,43.75,43.72,43.73,4500.0,34.7622,34.7622,34.7384,34.7464,4500.0
2005-05-24 12:20:00,43.72,43.73,43.71,43.73,14000.0,34.7384,34.7464,34.7305,34.7464,14000.0
2005-05-24 12:25:00,43.72,43.75,43.72,43.73,5500.0,34.7384,34.7622,34.7384,34.7464,5500.0
2005-05-24 12:30:00,43.73,43.76,43.73,43.74,14000.0,34.7464,34.7702,34.7464,34.7543,14000.0
2005-05-24 12:35:00,43.74,43.74,43.74,43.74,4100.0,34.7543,34.7543,34.7543,34.7543,4100.0
2005-05-24 12:40:00,43.74,43.74,43.72,43.73,5300.0,34.7543,34.7543,34.7384,34.7464,5300.0
2005-05-24 12:45:00,43.72,43.76,43.72,43.76,11900.0,34.7384,34.7702,34.7384,34.7702,11900.0
2005-05-24 12:50:00,43.78,43.79,43.77,43.78,3800.0,34.7861,34.794,34.7781,34.7861,3800.0
2005-05-24 12:55:00,43.78,43.8,43.78,43.78,5200.0,34.7861,34.802,34.7861,34.7861,5200.0
2005-05-24 13:00:00,43.79,43.8,43.77,43.8,6700.0,34.794,34.802,34.7781,34.802,6700.0
2005-05-24 13:05:00,43.79,43.81,43.79,43.79,12600.0,34.794,34.8099,34.794,34.794,12600.0
2005-05-24 13:10:00,43.78,43.78,43.77,43.77,7900.0,34.7861,34.7861,34.7781,34.7781,7900.0
2005-05-24 13:15:00,43.78,43.78,43.75,43.78,5600.0,34.7861,34.7861,34.7622,34.7861,5600.0
2005-05-24 13:20:00,43.78,43.78,43.74,43.75,8800.0,34.7861,34.7861,34.7543,34.7622,8800.0
2005-05-24 13:25:00,43.74,43.75,43.72,43.72,8500.0,34.7543,34.7622,34.7384,34.7384,8500.0
2005-05-24 13:30:00,43.72,43.74,43.71,43.74,16700.0,34.7384,34.7543,34.7305,34.7543,16700.0
2005-05-24 13:35:00,43.74,43.74,43.73,43.74,3200.0,34.7543,34.7543,34.7464,34.7543,3200.0
2005-05-24 13:40:00,43.74,43.75,43.73,43.75,10700.0,34.7543,34.7622,34.7464,34.7622,10700.0
2005-05-24 13:45:00,43.75,43.76,43.75,43.75,10000.0,34.7622,34.7702,34.7622,34.7622,10000.0
2005-05-24 13:50:00,43.75,43.8,43.75,43.8,19400.0,34.7622,34.802,34.7622,34.802,19400.0
2005-05-24 13:55:00,43.8,43.8,43.75,43.75,7300.0,34.802,34.802,34.7622,34.7622,7300.0
2005-05-24 14:00:00,43.76,43.81,43.74,43.74,15100.0,34.7702,34.8099,34.7543,34.7543,15100.0
2005-05-24 14:05:00,43.74,43.85,43.74,43.84,15300.0,34.7543,34.8417,34.7543,34.8338,15300.0
2005-05-24 14:10:00,43.84,43.87,43.81,43.86,18400.0,34.8338,34.8576,34.8099,34.8496,18400.0
2005-05-24 14:15:00,43.84,43.86,43.8,43.81,9300.0,34.8338,34.8496,34.802,34.8099,9300.0
2005-05-24 14:20:00,43.8,43.82,43.8,43.82,10600.0,34.802,34.8179,34.802,34.8179,10600.0
2005-05-24 14:25:00,43.83,43.88,43.8,43.84,13200.0,34.8258,34.8655,34.802,34.8338,13200.0
2005-05-24 14:30:00,43.83,43.85,43.82,43.84,18300.0,34.8258,34.8417,34.8179,34.8338,18300.0
2005-05-24 14:35:00,43.84,43.85,43.81,43.81,9900.0,34.8338,34.8417,34.8099,34.8099,9900.0
2005-05-24 14:40:00,43.8,43.82,43.79,43.82,18800.0,34.802,34.8179,34.794,34.8179,18800.0
2005-05-24 14:45:00,43.81,43.81,43.79,43.8,15900.0,34.8099,34.8099,34.794,34.802,15900.0
2005-05-24 14:50:00,43.8,43.8,43.75,43.76,36800.0,34.802,34.802,34.7622,34.7702,36800.0
2005-05-24 14:55:00,43.75,43.76,43.71,43.71,22800.0,34.7622,34.7702,34.7305,34.7305,22800.0
2005-05-24 15:00:00,43.71,43.72,43.68,43.68,8300.0,34.7305,34.7384,34.7066,34.7066,8300.0
2005-05-24 15:05:00,43.68,43.69,43.67,43.69,25700.0,34.7066,34.7146,34.6987,34.7146,25700.0
2005-05-24 15:10:00,43.69,43.76,43.69,43.75,27000.0,34.7146,34.7702,34.7146,34.7622,27000.0
2005-05-24 15:15:00,43.75,43.83,43.74,43.82,19900.0,34.7622,34.8258,34.7543,34.8179,19900.0
2005-05-24 15:20:00,43.82,43.85,43.8,43.84,26500.0,34.8179,34.8417,34.802,34.8338,26500.0
2005-05-24 15:25:00,43.84,43.92,43.84,43.91,16700.0,34.8338,34.8973,34.8338,34.8894,16700.0
2005-05-24 15:30:00,43.91,43.97,43.9,43.95,22300.0,34.8894,34.9371,34.8814,34.9212,22300.0
2005-05-24 15:35:00,43.96,43.96,43.94,43.95,20500.0,34.9291,34.9291,34.9132,34.9212,20500.0
2005-05-24 15:40:00,43.95,43.95,43.91,43.92,20500.0,34.9212,34.9212,34.8894,34.8973,20500.0
2005-05-24 15:45:00,43.92,43.93,43.91,43.92,26400.0,34.8973,34.9053,34.8894,34.8973,26400.0
2005-05-24 15:50:00,43.91,43.92,43.9,43.92,28900.0,34.8894,34.8973,34.8814,34.8973,28900.0
2005-05-24 15:55:00,43.91,43.91,43.87,43.87,34300.0,34.8894,34.8894,34.8576,34.8576,34300.0
2005-05-25 09:30:00,43.77,43.77,43.6,43.61,10000.0,34.8225,34.8225,34.6872,34.6952,10000.0
2005-05-25 09:35:00,43.61,43.61,43.45,43.46,10100.0,34.6952,34.6952,34.5679,34.5758,10100.0
2005-05-25 09:40:00,43.45,43.54,43.3,43.32,14900.0,34.5679,34.6395,34.4485,34.4644,14900.0
2005-05-25 09:45:00,43.33,43.39,43.3,43.35,21800.0,34.4724,34.5201,34.4485,34.4883,21800.0
2005-05-25 09:50:00,43.35,43.38,43.29,43.35,10200.0,34.4883,34.5122,34.4406,34.4883,10200.0
2005-05-25 09:55:00,43.35,43.43,43.34,43.39,6800.0,34.4883,34.552,34.4804,34.5201,6800.0
2005-05-25 10:00:00,43.39,43.41,43.32,43.39,10000.0,34.5201,34.536,34.4644,34.5201,10000.0
2005-05-25 10:05:00,43.4,43.4,43.32,43.32,5100.0,34.5281,34.5281,34.4644,34.4644,5100.0
2005-05-25 10:10:00,43.33,43.36,43.31,43.33,7600.0,34.4724,34.4963,34.4565,34.4724,7600.0
2005-05-25 10:15:00,43.33,43.34,43.31,43.32,4900.0,34.4724,34.4804,34.4565,34.4644,4900.0
2005-05-25 10:20:00,43.31,43.33,43.31,43.32,10000.0,34.4565,34.4724,34.4565,34.4644,10000.0
2005-05-25 10:25:00,43.31,43.33,43.3,43.32,13600.0,34.4565,34.4724,34.4485,34.4644,13600.0
2005-05-25 10:30:00,43.3,43.31,43.13,43.21,31200.0,34.4485,34.4565,34.3133,34.3769,31200.0
2005-05-25 10:35:00,43.2,43.25,43.2,43.2,7300.0,34.369,34.4088,34.369,34.369,7300.0
2005-05-25 10:40:00,43.21,43.25,43.2,43.24,9800.0,34.3769,34.4088,34.369,34.4008,9800.0
2005-05-25 10:45:00,43.23,43.23,43.2,43.2,5700.0,34.3928,34.3928,34.369,34.369,5700.0
2005-05-25 10:50:00,43.2,43.25,43.2,43.23,3200.0,34.369,34.4088,34.369,34.3928,3200.0
2005-05-25 10:55:00,43.23,43.24,43.23,43.24,5800.0,34.3928,34.4008,34.3928,34.4008,5800.0
2005-05-25 11:00:00,43.25,43.29,43.25,43.28,6700.0,34.4088,34.4406,34.4088,34.4326,6700.0
2005-05-25 11:05:00,43.28,43.3,43.27,43.29,4900.0,34.4326,34.4485,34.4247,34.4406,4900.0
2005-05-25 11:10:00,43.3,43.31,43.29,43.31,5400.0,34.4485,34.4565,34.4406,34.4565,5400.0
2005-05-25 11:15:00,43.31,43.31,43.28,43.31,6200.0,34.4565,34.4565,34.4326,34.4565,6200.0
2005-05-25 11:20:00,43.31,43.31,43.28,43.31,7100.0,34.4565,34.4565,34.4326,34.4565,7100.0
2005-05-25 11:25:00,43.31,43.31,43.3,43.3,3200.0,34.4565,34.4565,34.4485,34.4485,3200.0
2005-05-25 11:30:00,43.31,43.36,43.3,43.34,5500.0,34.4565,34.4963,34.4485,34.4804,5500.0
2005-05-25 11:35:00,43.34,43.36,43.27,43.27,7600.0,34.4804,34.4963,34.4247,34.4247,7600.0
2005-05-25 11:40:00,43.25,43.26,43.23,43.26,5200.0,34.4088,34.4167,34.3928,34.4167,5200.0
2005-05-25 11:45:00,43.26,43.27,43.25,43.27,11400.0,34.4167,34.4247,34.4088,34.4247,11400.0
2005-05-25 11:50:00,43.27,43.29,43.26,43.28,2200.0,34.4247,34.4406,34.4167,34.4326,2200.0
2005-05-25 11:55:00,43.26,43.28,43.26,43.27,1500.0,34.4167,34.4326,34.4167,34.4247,1500.0
2005-05-25 12:00:00,43.27,43.29,43.27,43.27,2200.0,34.4247,34.4406,34.4247,34.4247,2200.0
2005-05-25 12:05:00,43.28,43.37,43.28,43.33,8100.0,34.4326,34.5042,34.4326,34.4724,8100.0
2005-05-25 12:10:00,43.33,43.33,43.31,43.31,2700.0,34.4724,34.4724,34.4565,34.4565,2700.0
2005-05-25 12:15:00,43.31,43.36,43.3,43.3,4700.0,34.4565,34.4963,34.4485,34.4485,4700.0
2005-05-25 12:20:00,43.31,43.31,43.29,43.3,2200.0,34.4565,34.4565,34.4406,34.4485,2200.0
2005-05-25 12:25:00,43.29,43.33,43.28,43.31,3500.0,34.4406,34.4724,34.4326,34.4565,3500.0
2005-05-25 12:30:00,43.31,43.35,43.31,43.35,1900.0,34.4565,34.4883,34.4565,34.4883,1900.0
2005-05-25 12:35:00,43.36,43.36,43.34,43.35,3400.0,34.4963,34.4963,34.4804,34.4883,3400.0
2005-05-25 12:40:00,43.34,43.34,43.31,43.31,2900.0,34.4804,34.4804,34.4565,34.4565,2900.0
2005-05-25 12:45:00,43.31,43.33,43.31,43.33,4800.0,34.4565,34.4724,34.4565,34.4724,4800.0
2005-05-25 12:50:00,43.34,43.36,43.33,43.33,2600.0,34.4804,34.4963,34.4724,34.4724,2600.0
2005-05-25 12:55:00,43.33,43.34,43.32,43.32,4300.0,34.4724,34.4804,34.4644,34.4644,4300.0
2005-05-25 13:00:00,43.32,43.4,43.32,43.36,13100.0,34.4644,34.5281,34.4644,34.4963,13100.0
2005-05-25 13:05:00,43.36,43.38,43.33,43.33,3700.0,34.4963,34.5122,34.4724,34.4724,3700.0
2005-05-25 13:10:00,43.33,43.34,43.33,43.34,1300.0,34.4724,34.4804,34.4724,34.4804,1300.0
2005-05-25 13:15:00,43.32,43.35,43.32,43.34,4900.0,34.4644,34.4883,34.4644,34.4804,4900.0
2005-05-25 13:20:00,43.33,43.36,43.32,43.32,9600.0,34.4724,34.4963,34.4644,34.4644,9600.0
2005-05-25 13:25:00,43.33,43.33,43.27,43.27,11800.0,34.4724,34.4724,34.4247,34.4247,11800.0
2005-05-25 13:30:00,43.26,43.29,43.25,43.27,7100.0,34.4167,34.4406,34.4088,34.4247,7100.0
2005-05-25 13:35:00,43.28,43.3,43.26,43.3,52000.0,34.4326,34.4485,34.4167,34.4485,52000.0
2005-05-25 13:40:00,43.28,43.28,43.26,43.26,3900.0,34.4326,34.4326,34.4167,34.4167,3900.0
2005-05-25 13:45:00,43.27,43.29,43.24,43.24,11000.0,34.4247,34.4406,34.4008,34.4008,11000.0
2005-05-25 13:50:00,43.25,43.28,43.24,43.28,5000.0,34.4088,34.4326,34.4008,34.4326,5000.0
2005-05-25 13:55:00,43.28,43.29,43.27,43.29,2900.0,34.4326,34.4406,34.4247,34.4406,2900.0
2005-05-25 14:00:00,43.29,43.3,43.28,43.28,3000.0,34.4406,34.4485,34.4326,34.4326,3000.0
2005-05-25 14:05:00,43.27,43.3,43.26,43.3,4100.0,34.4247,34.4485,34.4167,34.4485,4100.0
2005-05-25 14:10:00,43.3,43.32,43.3,43.31,4400.0,34.4485,34.4644,34.4485,34.4565,4400.0
2005-05-25 14:15:00,43.3,43.3,43.27,43.28,5100.0,34.4485,34.4485,34.4247,34.4326,5100.0
2005-05-25 14:20:00,43.28,43.29,43.28,43.29,4300.0,34.4326,34.4406,34.4326,34.4406,4300.0
2005-05-25 14:25:00,43.29,43.33,43.28,43.32,5700.0,34.4406,34.4724,34.4326,34.4644,5700.0
2005-05-25 14:30:00,43.33,43.44,43.33,43.4,14500.0,34.4724,34.5599,34.4724,34.5281,14500.0
2005-05-25 14:35:00,43.41,43.41,43.35,43.35,7500.0,34.536,34.536,34.4883,34.4883,7500.0
2005-05-25 14:40:00,43.36,43.38,43.34,43.36,7900.0,34.4963,34.5122,34.4804,34.4963,7900.0
2005-05-25 14:45:00,43.36,43.36,43.32,43.33,4600.0,34.4963,34.4963,34.4644,34.4724,4600.0
2005-05-25 14:50:00,43.33,43.33,43.31,43.32,5100.0,34.4724,34.4724,34.4565,34.4644,5100.0
2005-05-25 14:55:00,43.32,43.36,43.3,43.32,9200.0,34.4644,34.4963,34.4485,34.4644,9200.0
2005-05-25 15:00:00,43.32,43.33,43.3,43.31,9000.0,34.4644,34.4724,34.4485,34.4565,9000.0
2005-05-25 15:05:00,43.3,43.32,43.28,43.28,10300.0,34.4485,34.4644,34.4326,34.4326,10300.0
2005-05-25 15:10:00,43.28,43.33,43.28,43.29,11600.0,34.4326,34.4724,34.4326,34.4406,11600.0
2005-05-25 15:15:00,43.29,43.29,43.26,43.26,10200.0,34.4406,34.4406,34.4167,34.4167,10200.0
2005-05-25 15:20:00,43.26,43.3,43.25,43.28,10700.0,34.4167,34.4485,34.4088,34.4326,10700.0
2005-05-25 15:25:00,43.25,43.32,43.25,43.25,8100.0,34.4088,34.4644,34.4088,34.4088,8100.0
2005-05-25 15:30:00,43.25,43.29,43.25,43.29,11700.0,34.4088,34.4406,34.4088,34.4406,11700.0
2005-05-25 15:35:00,43.28,43.35,43.28,43.35,21700.0,34.4326,34.4883,34.4326,34.4883,21700.0
2005-05-25 15:40:00,43.36,43.36,43.28,43.29,15900.0,34.4963,34.4963,34.4326,34.4406,15900.0
2005-05-25 15:45:00,43.29,43.29,43.25,43.25,23100.0,34.4406,34.4406,34.4088,34.4088,23100.0
2005-05-25 15:50:00,43.25,43.25,43.21,43.22,22000.0,34.4088,34.4088,34.3769,34.3849,22000.0
2005-05-25 15:55:00,43.22,43.22,43.17,43.18,31500.0,34.3849,34.3849,34.3451,34.3531,31500.0
2005-05-26 09:30:00,43.25,43.25,43.25,43.25,8000.0,34.4088,34.4088,34.4088,34.4088,8000.0
2005-05-26 09:35:00,43.25,43.55,43.25,43.54,11200.0,34.4088,34.6474,34.4088,34.6395,11200.0
2005-05-26 09:40:00,43.55,43.59,43.44,43.44,5700.0,34.6474,34.6793,34.5599,34.5599,5700.0
2005-05-26 09:45:00,43.41,43.52,43.37,43.47,3200.0,34.536,34.6236,34.5042,34.5838,3200.0
2005-05-26 09:50:00,43.47,43.48,43.35,43.39,7500.0,34.5838,34.5917,34.4883,34.5201,7500.0
2005-05-26 09:55:00,43.35,43.36,43.3,43.32,6900.0,34.4883,34.4963,34.4485,34.4644,6900.0
2005-05-26 10:00:00,43.32,43.4,43.31,43.4,4400.0,34.4644,34.5281,34.4565,34.5281,4400.0
2005-05-26 10:05:00,43.41,43.47,43.41,43.46,4500.0,34.536,34.5838,34.536,34.5758,4500.0
2005-05-26 10:10:00,43.46,43.55,43.46,43.55,8400.0,34.5758,34.6474,34.5758,34.6474,8400.0
2005-05-26 10:15:00,43.56,43.65,43.56,43.65,8000.0,34.6554,34.727,34.6554,34.727,8000.0
2005-05-26 10:20:00,43.69,43.84,43.69,43.78,10300.0,34.7588,34.8781,34.7588,34.8304,10300.0
2005-05-26 10:25:00,43.78,43.84,43.75,43.78,9600.0,34.8304,34.8781,34.8065,34.8304,9600.0
2005-05-26 10:30:00,43.79,43.85,43.79,43.84,7500.0,34.8384,34.8861,34.8384,34.8781,7500.0
2005-05-26 10:35:00,43.88,43.89,43.82,43.84,6700.0,34.91,34.9179,34.8622,34.8781,6700.0
2005-05-26 10:40:00,43.84,43.84,43.8,43.81,20500.0,34.8781,34.8781,34.8463,34.8543,20500.0
2005-05-26 10:45:00,43.81,43.83,43.8,43.8,13100.0,34.8543,34.8702,34.8463,34.8463,13100.0
2005-05-26 10:50:00,43.85,43.85,43.74,43.74,24600.0,34.8861,34.8861,34.7986,34.7986,24600.0
2005-05-26 10:55:00,43.73,43.85,43.73,43.79,14100.0,34.7906,34.8861,34.7906,34.8384,14100.0
2005-05-26 11:00:00,43.79,43.79,43.7,43.71,8900.0,34.8384,34.8384,34.7668,34.7747,8900.0
2005-05-26 11:05:00,43.7,43.73,43.7,43.72,8000.0,34.7668,34.7906,34.7668,34.7827,8000.0
2005-05-26 11:10:00,43.72,43.76,43.71,43.75,6100.0,34.7827,34.8145,34.7747,34.8065,6100.0
2005-05-26 11:15:00,43.72,43.77,43.72,43.74,5800.0,34.7827,34.8225,34.7827,34.7986,5800.0
2005-05-26 11:20:00,43.75,43.8,43.75,43.76,12500.0,34.8065,34.8463,34.8065,34.8145,12500.0
2005-05-26 11:25:00,43.76,43.77,43.74,43.75,5600.0,34.8145,34.8225,34.7986,34.8065,5600.0
2005-05-26 11:30:00,43.75,43.75,43.67,43.69,8400.0,34.8065,34.8065,34.7429,34.7588,8400.0
2005-05-26 11:35:00,43.69,43.7,43.67,43.67,9600.0,34.7588,34.7668,34.7429,34.7429,9600.0
2005-05-26 11:40:00,43.68,43.71,43.65,43.65,6200.0,34.7509,34.7747,34.727,34.727,6200.0
2005-05-26 11:45:00,43.65,43.69,43.65,43.69,6400.0,34.727,34.7588,34.727,34.7588,6400.0
2005-05-26 11:50:00,43.69,43.69,43.65,43.67,7500.0,34.7588,34.7588,34.727,34.7429,7500.0
2005-05-26 11:55:00,43.71,43.74,43.7,43.71,4700.0,34.7747,34.7986,34.7668,34.7747,4700.0
2005-05-26 12:00:00,43.7,43.75,43.68,43.72,5900.0,34.7668,34.8065,34.7509,34.7827,5900.0
2005-05-26 12:05:00,43.74,43.74,43.69,43.72,8400.0,34.7986,34.7986,34.7588,34.7827,8400.0
2005-05-26 12:10:00,43.75,43.75,43.7,43.72,13400.0,34.8065,34.8065,34.7668,34.7827,13400.0
2005-05-26 12:15:00,43.72,43.72,43.71,43.71,2900.0,34.7827,34.7827,34.7747,34.7747,2900.0
2005-05-26 12:20:00,43.7,43.7,43.68,43.7,7600.0,34.7668,34.7668,34.7509,34.7668,7600.0
2005-05-26 12:25:00,43.69,43.7,43.69,43.7,7400.0,34.7588,34.7668,34.7588,34.7668,7400.0
2005-05-26 12:30:00,43.7,43.7,43.68,43.68,5800.0,34.7668,34.7668,34.7509,34.7509,5800.0
2005-05-26 12:35:00,43.68,43.69,43.67,43.67,4200.0,34.7509,34.7588,34.7429,34.7429,4200.0
2005-05-26 12:40:00,43.68,43.68,43.65,43.67,4400.0,34.7509,34.7509,34.727,34.7429,4400.0
2005-05-26 12:45:00,43.67,43.69,43.66,43.66,7900.0,34.7429,34.7588,34.7349,34.7349,7900.0
2005-05-26 12:50:00,43.65,43.7,43.63,43.63,9600.0,34.727,34.7668,34.7111,34.7111,9600.0
2005-05-26 12:55:00,43.62,43.62,43.6,43.6,7900.0,34.7031,34.7031,34.6872,34.6872,7900.0
2005-05-26 13:00:00,43.6,43.61,43.59,43.59,2500.0,34.6872,34.6952,34.6793,34.6793,2500.0
2005-05-26 13:05:00,43.6,43.61,43.59,43.59,8500.0,34.6872,34.6952,34.6793,34.6793,8500.0
2005-05-26 13:10:00,43.59,43.6,43.57,43.57,4300.0,34.6793,34.6872,34.6633,34.6633,4300.0
2005-05-26 13:15:00,43.57,43.57,43.5,43.5,10900.0,34.6633,34.6633,34.6077,34.6077,10900.0
2005-05-26 13:20:00,43.5,43.5,43.46,43.46,26600.0,34.6077,34.6077,34.5758,34.5758,26600.0
2005-05-26 13:25:00,43.45,43.49,43.41,43.48,21500.0,34.5679,34.5997,34.536,34.5917,21500.0
2005-05-26 13:30:00,43.48,43.48,43.47,43.47,3400.0,34.5917,34.5917,34.5838,34.5838,3400.0
2005-05-26 13:35:00,43.47,43.47,43.43,43.45,11300.0,34.5838,34.5838,34.552,34.5679,11300.0
2005-05-26 13:40:00,43.45,43.5,43.41,43.44,9600.0,34.5679,34.6077,34.536,34.5599,9600.0
2005-05-26 13:45:00,43.44,43.46,43.42,43.44,4000.0,34.5599,34.5758,34.544,34.5599,4000.0
2005-05-26 13:50:00,43.44,43.47,43.43,43.44,7800.0,34.5599,34.5838,34.552,34.5599,7800.0
2005-05-26 13:55:00,43.44,43.47,43.43,43.45,11900.0,34.5599,34.5838,34.552,34.5679,11900.0
2005-05-26 14:00:00,43.45,43.49,43.45,43.49,6700.0,34.5679,34.5997,34.5679,34.5997,6700.0
2005-05-26 14:05:00,43.47,43.47,43.44,43.45,7300.0,34.5838,34.5838,34.5599,34.5679,7300.0
2005-05-26 14:10:00,43.44,43.44,43.39,43.41,16500.0,34.5599,34.5599,34.5201,34.536,16500.0
2005-05-26 14:15:00,43.43,43.45,43.38,43.43,11400.0,34.552,34.5679,34.5122,34.552,11400.0
2005-05-26 14:20:00,43.44,43.44,43.37,43.41,10300.0,34.5599,34.5599,34.5042,34.536,10300.0
2005-05-26 14:25:00,43.4,43.46,43.39,43.43,9100.0,34.5281,34.5758,34.5201,34.552,9100.0
2005-05-26 14:30:00,43.43,43.43,43.36,43.39,8800.0,34.552,34.552,34.4963,34.5201,8800.0
2005-05-26 14:35:00,43.36,43.39,43.35,43.39,11700.0,34.4963,34.5201,34.4883,34.5201,11700.0
2005-05-26 14:40:00,43.38,43.39,43.36,43.38,4400.0,34.5122,34.5201,34.4963,34.5122,4400.0
2005-05-26 14:45:00,43.37,43.38,43.33,43.36,35100.0,34.5042,34.5122,34.4724,34.4963,35100.0
2005-05-26 14:50:00,43.33,43.35,43.32,43.33,10400.0,34.4724,34.4883,34.4644,34.4724,10400.0
2005-05-26 14:55:00,43.33,43.34,43.28,43.28,11000.0,34.4724,34.4804,34.4326,34.4326,11000.0
2005-05-26 15:00:00,43.29,43.37,43.28,43.33,7200.0,34.4406,34.5042,34.4326,34.4724,7200.0
2005-05-26 15:05:00,43.32,43.32,43.3,43.3,7000.0,34.4644,34.4644,34.4485,34.4485,7000.0
2005-05-26 15:10:00,43.32,43.36,43.3,43.3,16400.0,34.4644,34.4963,34.4485,34.4485,16400.0
2005-05-26 15:15:00,43.3,43.34,43.27,43.3,13100.0,34.4485,34.4804,34.4247,34.4485,13100.0
2005-05-26 15:20:00,43.29,43.34,43.29,43.34,12200.0,34.4406,34.4804,34.4406,34.4804,12200.0
2005-05-26 15:25:00,43.33,43.34,43.3,43.31,15500.0,34.4724,34.4804,34.4485,34.4565,15500.0
2005-05-26 15:30:00,43.3,43.31,43.29,43.3,17200.0,34.4485,34.4565,34.4406,34.4485,17200.0
2005-05-26 15:35:00,43.3,43.33,43.29,43.3,38700.0,34.4485,34.4724,34.4406,34.4485,38700.0
2005-05-26 15:40:00,43.31,43.35,43.29,43.34,18400.0,34.4565,34.4883,34.4406,34.4804,18400.0
2005-05-26 15:45:00,43.32,43.32,43.3,43.31,14800.0,34.4644,34.4644,34.4485,34.4565,14800.0
2005-05-26 15:50:00,43.31,43.31,43.21,43.21,39500.0,34.4565,34.4565,34.3769,34.3769,39500.0
2005-05-26 15:55:00,43.24,43.3,43.21,43.3,36000.0,34.4008,34.4485,34.3769,34.4485,36000.0
2005-05-27 09:30:00,43.25,43.26,43.2,43.21,7200.0,34.4088,34.4167,34.369,34.3769,7200.0
2005-05-27 09:35:00,43.21,43.3,43.21,43.3,700.0,34.3769,34.4485,34.3769,34.4485,700.0
2005-05-27 09:40:00,43.34,43.42,43.33,43.42,4900.0,34.4804,34.544,34.4724,34.544,4900.0
2005-05-27 09:45:00,43.44,43.47,43.44,43.44,3800.0,34.5599,34.5838,34.5599,34.5599,3800.0
2005-05-27 09:50:00,43.42,43.42,43.33,43.33,5200.0,34.544,34.544,34.4724,34.4724,5200.0
2005-05-27 09:55:00,43.33,43.34,43.33,43.33,9400.0,34.4724,34.4804,34.4724,34.4724,9400.0
2005-05-27 10:00:00,43.32,43.32,43.29,43.29,9700.0,34.4644,34.4644,34.4406,34.4406,9700.0
2005-05-27 10:05:00,43.28,43.3,43.26,43.27,7400.0,34.4326,34.4485,34.4167,34.4247,7400.0
2005-05-27 10:10:00,43.27,43.28,43.19,43.19,7900.0,34.4247,34.4326,34.361,34.361,7900.0
2005-05-27 10:15:00,43.19,43.21,43.18,43.21,9200.0,34.361,34.3769,34.3531,34.3769,9200.0
2005-05-27 10:20:00,43.2,43.26,43.2,43.2,15000.0,34.369,34.4167,34.369,34.369,15000.0
2005-05-27 10:25:00,43.19,43.19,43.14,43.19,7000.0,34.361,34.361,34.3212,34.361,7000.0
2005-05-27 10:30:00,43.2,43.24,43.2,43.24,19600.0,34.369,34.4008,34.369,34.4008,19600.0
2005-05-27 10:35:00,43.24,43.3,43.24,43.3,11100.0,34.4008,34.4485,34.4008,34.4485,11100.0
2005-05-27 10:40:00,43.3,43.32,43.22,43.29,16300.0,34.4485,34.4644,34.3849,34.4406,16300.0
2005-05-27 10:45:00,43.29,43.35,43.29,43.35,10700.0,34.4406,34.4883,34.4406,34.4883,10700.0
2005-05-27 10:50:00,43.36,43.48,43.36,43.47,8400.0,34.4963,34.5917,34.4963,34.5838,8400.0
2005-05-27 10:55:00,43.48,43.49,43.43,43.45,6500.0,34.5917,34.5997,34.552,34.5679,6500.0
2005-05-27 11:00:00,43.42,43.45,43.42,43.45,6400.0,34.544,34.5679,34.544,34.5679,6400.0
2005-05-27 11:05:00,43.44,43.47,43.43,43.44,8800.0,34.5599,34.5838,34.552,34.5599,8800.0
2005-05-27 11:10:00,43.44,43.46,43.4,43.45,11000.0,34.5599,34.5758,34.5281,34.5679,11000.0
2005-05-27 11:15:00,43.44,43.47,43.43,43.45,30100.0,34.5599,34.5838,34.552,34.5679,30100.0
2005-05-27 11:20:00,43.45,43.47,43.45,43.45,4900.0,34.5679,34.5838,34.5679,34.5679,4900.0
2005-05-27 11:25:00,43.45,43.45,43.43,43.44,10100.0,34.5679,34.5679,34.552,34.5599,10100.0
2005-05-27 11:30:00,43.44,43.46,43.44,43.44,7400.0,34.5599,34.5758,34.5599,34.5599,7400.0
2005-05-27 11:35:00,43.44,43.49,43.44,43.48,9200.0,34.5599,34.5997,34.5599,34.5917,9200.0
2005-05-27 11:40:00,43.48,43.49,43.47,43.49,4800.0,34.5917,34.5997,34.5838,34.5997,4800.0
2005-05-27 11:45:00,43.49,43.49,43.43,43.44,8400.0,34.5997,34.5997,34.552,34.5599,8400.0
2005-05-27 11:50:00,43.43,43.47,43.43,43.47,2200.0,34.552,34.5838,34.552,34.5838,2200.0
2005-05-27 11:55:00,43.47,43.5,43.47,43.5,31300.0,34.5838,34.6077,34.5838,34.6077,31300.0
2005-05-27 12:00:00,43.5,43.55,43.5,43.54,28300.0,34.6077,34.6474,34.6077,34.6395,28300.0
2005-05-27 12:05:00,43.54,43.54,43.49,43.5,6300.0,34.6395,34.6395,34.5997,34.6077,6300.0
2005-05-27 12:10:00,43.5,43.52,43.49,43.51,4800.0,34.6077,34.6236,34.5997,34.6156,4800.0
2005-05-27 12:15:00,43.51,43.53,43.5,43.51,6200.0,34.6156,34.6315,34.6077,34.6156,6200.0
2005-05-27 12:20:00,43.49,43.5,43.49,43.49,9100.0,34.5997,34.6077,34.5997,34.5997,9100.0
2005-05-27 12:25:00,43.5,43.5,43.49,43.49,2600.0,34.6077,34.6077,34.5997,34.5997,2600.0
2005-05-27 12:30:00,43.49,43.53,43.49,43.5,3600.0,34.5997,34.6315,34.5997,34.6077,3600.0
2005-05-27 12:35:00,43.5,43.52,43.49,43.51,4800.0,34.6077,34.6236,34.5997,34.6156,4800.0
2005-05-27 12:40:00,43.5,43.52,43.5,43.51,1500.0,34.6077,34.6236,34.6077,34.6156,1500.0
2005-05-27 12:45:00,43.51,43.51,43.5,43.51,2100.0,34.6156,34.6156,34.6077,34.6156,2100.0
2005-05-27 12:50:00,43.51,43.52,43.51,43.51,3800.0,34.6156,34.6236,34.6156,34.6156,3800.0
2005-05-27 12:55:00,43.53,43.54,43.51,43.53,5300.0,34.6315,34.6395,34.6156,34.6315,5300.0
2005-05-27 13:00:00,43.53,43.55,43.53,43.53,5400.0,34.6315,34.6474,34.6315,34.6315,5400.0
2005-05-27 13:05:00,43.53,43.57,43.53,43.57,6700.0,34.6315,34.6633,34.6315,34.6633,6700.0
2005-05-27 13:10:00,43.59,43.59,43.54,43.56,2500.0,34.6793,34.6793,34.6395,34.6554,2500.0
2005-05-27 13:15:00,43.55,43.57,43.54,43.56,5700.0,34.6474,34.6633,34.6395,34.6554,5700.0
2005-05-27 13:20:00,43.56,43.56,43.53,43.55,4200.0,34.6554,34.6554,34.6315,34.6474,4200.0
2005-05-27 13:25:00,43.54,43.58,43.54,43.58,6300.0,34.6395,34.6713,34.6395,34.6713,6300.0
2005-05-27 13:30:00,43.55,43.58,43.53,43.57,26500.0,34.6474,34.6713,34.6315,34.6633,26500.0
2005-05-27 13:35:00,43.57,43.58,43.57,43.57,2400.0,34.6633,34.6713,34.6633,34.6633,2400.0
2005-05-27 13:40:00,43.55,43.57,43.55,43.56,4000.0,34.6474,34.6633,34.6474,34.6554,4000.0
2005-05-27 13:45:00,43.57,43.61,43.57,43.61,4100.0,34.6633,34.6952,34.6633,34.6952,4100.0
2005-05-27 13:50:00,43.61,43.64,43.61,43.64,5700.0,34.6952,34.719,34.6952,34.719,5700.0
2005-05-27 13:55:00,43.63,43.66,43.63,43.64,7000.0,34.7111,34.7349,34.7111,34.719,7000.0
2005-05-27 14:00:00,43.65,43.7,43.65,43.68,9700.0,34.727,34.7668,34.727,34.7509,9700.0
2005-05-27 14:05:00,43.69,43.7,43.67,43.7,4100.0,34.7588,34.7668,34.7429,34.7668,4100.0
2005-05-27 14:10:00,43.68,43.71,43.68,43.71,14700.0,34.7509,34.7747,34.7509,34.7747,14700.0
2005-05-27 14:15:00,43.71,43.71,43.7,43.7,5800.0,34.7747,34.7747,34.7668,34.7668,5800.0
2005-05-27 14:20:00,43.7,43.73,43.7,43.73,8600.0,34.7668,34.7906,34.7668,34.7906,8600.0
2005-05-27 14:25:00,43.72,43.8,43.72,43.79,7400.0,34.7827,34.8463,34.7827,34.8384,7400.0
2005-05-27 14:30:00,43.79,43.79,43.77,43.78,8000.0,34.8384,34.8384,34.8225,34.8304,8000.0
2005-05-27 14:35:00,43.78,43.79,43.75,43.75,9200.0,34.8304,34.8384,34.8065,34.8065,9200.0
2005-05-27 14:40:00,43.75,43.76,43.74,43.75,2700.0,34.8065,34.8145,34.7986,34.8065,2700.0
2005-05-27 14:45:00,43.76,43.76,43.73,43.73,6200.0,34.8145,34.8145,34.7906,34.7906,6200.0
2005-05-27 14:50:00,43.73,43.73,43.7,43.72,4300.0,34.7906,34.7906,34.7668,34.7827,4300.0
2005-05-27 14:55:00,43.72,43.75,43.72,43.75,5900.0,34.7827,34.8065,34.7827,34.8065,5900.0
2005-05-27 15:00:00,43.74,43.75,43.74,43.74,6100.0,34.7986,34.8065,34.7986,34.7986,6100.0
2005-05-27 15:05:00,43.74,43.75,43.73,43.73,4800.0,34.7986,34.8065,34.7906,34.7906,4800.0
2005-05-27 15:10:00,43.72,43.73,43.72,43.72,3300.0,34.7827,34.7906,34.7827,34.7827,3300.0
2005-05-27 15:15:00,43.72,43.75,43.72,43.75,6400.0,34.7827,34.8065,34.7827,34.8065,6400.0
2005-05-27 15:20:00,43.73,43.75,43.72,43.75,7600.0,34.7906,34.8065,34.7827,34.8065,7600.0
2005-05-27 15:25:00,43.75,43.75,43.71,43.72,7700.0,34.8065,34.8065,34.7747,34.7827,7700.0
2005-05-27 15:30:00,43.72,43.72,43.71,43.72,5700.0,34.7827,34.7827,34.7747,34.7827,5700.0
2005-05-27 15:35:00,43.72,43.74,43.71,43.72,12700.0,34.7827,34.7986,34.7747,34.7827,12700.0
2005-05-27 15:40:00,43.73,43.75,43.72,43.75,12000.0,34.7906,34.8065,34.7827,34.8065,12000.0
2005-05-27 15:45:00,43.74,43.76,43.73,43.73,18200.0,34.7986,34.8145,34.7906,34.7906,18200.0
2005-05-27 15:50:00,43.73,43.73,43.7,43.72,20200.0,34.7906,34.7906,34.7668,34.7827,20200.0
2005-05-27 15:55:00,43.72,43.74,43.72,43.74,19400.0,34.7827,34.7986,34.7827,34.7986,19400.0
2005-05-31 09:30:00,43.63,43.66,43.52,43.52,6700.0,34.7111,34.7349,34.6236,34.6236,6700.0
2005-05-31 09:35:00,43.51,43.51,43.41,43.41,6300.0,34.6156,34.6156,34.536,34.536,6300.0
2005-05-31 09:40:00,43.41,43.41,43.3,43.3,6200.0,34.536,34.536,34.4485,34.4485,6200.0
2005-05-31 09:45:00,43.3,43.35,43.23,43.35,14800.0,34.4485,34.4883,34.3928,34.4883,14800.0
2005-05-31 09:50:00,43.37,43.42,43.33,43.34,11200.0,34.5042,34.544,34.4724,34.4804,11200.0
2005-05-31 09:55:00,43.34,43.34,43.09,43.09,16000.0,34.4804,34.4804,34.2815,34.2815,16000.0
2005-05-31 10:00:00,43.1,43.3,43.1,43.21,10700.0,34.2894,34.4485,34.2894,34.3769,10700.0
2005-05-31 10:05:00,43.22,43.22,43.15,43.2,8800.0,34.3849,34.3849,34.3292,34.369,8800.0
2005-05-31 10:10:00,43.2,43.22,43.1,43.19,8600.0,34.369,34.3849,34.2894,34.361,8600.0
2005-05-31 10:15:00,43.18,43.18,43.12,43.13,6300.0,34.3531,34.3531,34.3053,34.3133,6300.0
2005-05-31 10:20:00,43.13,43.16,43.12,43.14,9000.0,34.3133,34.3372,34.3053,34.3212,9000.0
2005-05-31 10:25:00,43.13,43.15,43.12,43.13,9200.0,34.3133,34.3292,34.3053,34.3133,9200.0
2005-05-31 10:30:00,43.13,43.2,43.13,43.2,8300.0,34.3133,34.369,34.3133,34.369,8300.0
2005-05-31 10:35:00,43.19,43.22,43.19,43.2,7800.0,34.361,34.3849,34.361,34.369,7800.0
2005-05-31 10:40:00,43.19,43.29,43.19,43.27,12100.0,34.361,34.4406,34.361,34.4247,12100.0
2005-05-31 10:45:00,43.27,43.29,43.22,43.27,11000.0,34.4247,34.4406,34.3849,34.4247,11000.0
2005-05-31 10:50:00,43.27,43.32,43.26,43.28,4900.0,34.4247,34.4644,34.4167,34.4326,4900.0
2005-05-31 10:55:00,43.26,43.27,43.25,43.27,11600.0,34.4167,34.4247,34.4088,34.4247,11600.0
2005-05-31 11:00:00,43.25,43.28,43.24,43.28,5000.0,34.4088,34.4326,34.4008,34.4326,5000.0
2005-05-31 11:05:00,43.27,43.28,43.25,43.25,4800.0,34.4247,34.4326,34.4088,34.4088,4800.0
2005-05-31 11:10:00,43.25,43.3,43.25,43.28,105700.0,34.4088,34.4485,34.4088,34.4326,105700.0
2005-05-31 11:15:00,43.29,43.3,43.24,43.25,9100.0,34.4406,34.4485,34.4008,34.4088,9100.0
2005-05-31 11:20:00,43.24,43.24,43.22,43.22,2700.0,34.4008,34.4008,34.3849,34.3849,2700.0
2005-05-31 11:25:00,43.21,43.29,43.21,43.26,6500.0,34.3769,34.4406,34.3769,34.4167,6500.0
2005-05-31 11:30:00,43.29,43.32,43.24,43.24,3100.0,34.4406,34.4644,34.4008,34.4008,3100.0
2005-05-31 11:35:00,43.23,43.23,43.21,43.23,6300.0,34.3928,34.3928,34.3769,34.3928,6300.0
2005-05-31 11:40:00,43.23,43.27,43.22,43.27,4000.0,34.3928,34.4247,34.3849,34.4247,4000.0
2005-05-31 11:45:00,43.28,43.3,43.25,43.27,6600.0,34.4326,34.4485,34.4088,34.4247,6600.0
2005-05-31 11:50:00,43.27,43.28,43.26,43.27,4100.0,34.4247,34.4326,34.4167,34.4247,4100.0
2005-05-31 11:55:00,43.27,43.3,43.27,43.27,2100.0,34.4247,34.4485,34.4247,34.4247,2100.0
2005-05-31 12:00:00,43.27,43.28,43.26,43.27,3400.0,34.4247,34.4326,34.4167,34.4247,3400.0
2005-05-31 12:05:00,43.26,43.26,43.22,43.24,10500.0,34.4167,34.4167,34.3849,34.4008,10500.0
2005-05-31 12:10:00,43.24,43.24,43.23,43.24,4000.0,34.4008,34.4008,34.3928,34.4008,4000.0
2005-05-31 12:15:00,43.24,43.28,43.23,43.24,7900.0,34.4008,34.4326,34.3928,34.4008,7900.0
2005-05-31 12:20:00,43.24,43.28,43.21,43.28,4100.0,34.4008,34.4326,34.3769,34.4326,4100.0
2005-05-31 12:25:00,43.27,43.27,43.26,43.27,1700.0,34.4247,34.4247,34.4167,34.4247,1700.0
2005-05-31 12:30:00,43.25,43.28,43.25,43.28,3800.0,34.4088,34.4326,34.4088,34.4326,3800.0
2005-05-31 12:35:00,43.28,43.29,43.22,43.23,6900.0,34.4326,34.4406,34.3849,34.3928,6900.0
2005-05-31 12:40:00,43.23,43.27,43.23,43.26,3100.0,34.3928,34.4247,34.3928,34.4167,3100.0
2005-05-31 12:45:00,43.27,43.27,43.27,43.27,700.0,34.4247,34.4247,34.4247,34.4247,700.0
2005-05-31 12:50:00,43.28,43.28,43.23,43.23,4200.0,34.4326,34.4326,34.3928,34.3928,4200.0
2005-05-31 12:55:00,43.24,43.25,43.22,43.24,7300.0,34.4008,34.4088,34.3849,34.4008,7300.0
2005-05-31 13:00:00,43.24,43.27,43.24,43.26,2200.0,34.4008,34.4247,34.4008,34.4167,2200.0
2005-05-31 13:05:00,43.25,43.26,43.23,43.23,2000.0,34.4088,34.4167,34.3928,34.3928,2000.0
2005-05-31 13:10:00,43.22,43.28,43.22,43.28,6300.0,34.3849,34.4326,34.3849,34.4326,6300.0
2005-05-31 13:15:00,43.27,43.28,43.26,43.27,3000.0,34.4247,34.4326,34.4167,34.4247,3000.0
2005-05-31 13:20:00,43.28,43.28,43.27,43.27,2500.0,34.4326,34.4326,34.4247,34.4247,2500.0
2005-05-31 13:25:00,43.27,43.28,43.27,43.28,2800.0,34.4247,34.4326,34.4247,34.4326,2800.0
2005-05-31 13:30:00,43.28,43.3,43.27,43.3,6800.0,34.4326,34.4485,34.4247,34.4485,6800.0
2005-05-31 13:35:00,43.29,43.4,43.29,43.36,14600.0,34.4406,34.5281,34.4406,34.4963,14600.0
2005-05-31 13:40:00,43.36,43.36,43.33,43.36,7300.0,34.4963,34.4963,34.4724,34.4963,7300.0
2005-05-31 13:45:00,43.36,43.39,43.35,43.39,12400.0,34.4963,34.5201,34.4883,34.5201,12400.0
2005-05-31 13:50:00,43.39,43.45,43.39,43.43,18300.0,34.5201,34.5679,34.5201,34.552,18300.0
2005-05-31 13:55:00,43.43,43.43,43.4,43.4,1300.0,34.552,34.552,34.5281,34.5281,1300.0
2005-05-31 14:00:00,43.4,43.41,43.34,43.34,5400.0,34.5281,34.536,34.4804,34.4804,5400.0
2005-05-31 14:05:00,43.34,43.35,43.33,43.35,10800.0,34.4804,34.4883,34.4724,34.4883,10800.0
2005-05-31 14:10:00,43.35,43.38,43.33,43.37,10400.0,34.4883,34.5122,34.4724,34.5042,10400.0
2005-05-31 14:15:00,43.36,43.37,43.35,43.35,3700.0,34.4963,34.5042,34.4883,34.4883,3700.0
2005-05-31 14:20:00,43.35,43.37,43.34,43.36,7200.0,34.4883,34.5042,34.4804,34.4963,7200.0
2005-05-31 14:25:00,43.35,43.42,43.33,43.34,25400.0,34.4883,34.544,34.4724,34.4804,25400.0
2005-05-31 14:30:00,43.34,43.37,43.3,43.36,20600.0,34.4804,34.5042,34.4485,34.4963,20600.0
2005-05-31 14:35:00,43.36,43.36,43.33,43.34,6300.0,34.4963,34.4963,34.4724,34.4804,6300.0
2005-05-31 14:40:00,43.35,43.35,43.3,43.3,11400.0,34.4883,34.4883,34.4485,34.4485,11400.0
2005-05-31 14:45:00,43.3,43.34,43.3,43.34,10700.0,34.4485,34.4804,34.4485,34.4804,10700.0
2005-05-31 14:50:00,43.33,43.37,43.33,43.35,8300.0,34.4724,34.5042,34.4724,34.4883,8300.0
2005-05-31 14:55:00,43.36,43.36,43.33,43.33,2600.0,34.4963,34.4963,34.4724,34.4724,2600.0
2005-05-31 15:00:00,43.34,43.37,43.34,43.34,10700.0,34.4804,34.5042,34.4804,34.4804,10700.0
2005-05-31 15:05:00,43.35,43.35,43.3,43.3,7500.0,34.4883,34.4883,34.4485,34.4485,7500.0
2005-05-31 15:10:00,43.31,43.31,43.28,43.3,7600.0,34.4565,34.4565,34.4326,34.4485,7600.0
2005-05-31 15:15:00,43.31,43.39,43.31,43.34,18000.0,34.4565,34.5201,34.4565,34.4804,18000.0
2005-05-31 15:20:00,43.35,43.4,43.34,43.37,14800.0,34.4883,34.5281,34.4804,34.5042,14800.0
2005-05-31 15:25:00,43.36,43.37,43.32,43.32,25000.0,34.4963,34.5042,34.4644,34.4644,25000.0
2005-05-31 15:30:00,43.31,43.32,43.25,43.29,25900.0,34.4565,34.4644,34.4088,34.4406,25900.0
2005-05-31 15:35:00,43.28,43.31,43.27,43.31,13700.0,34.4326,34.4565,34.4247,34.4565,13700.0
2005-05-31 15:40:00,43.3,43.3,43.22,43.23,23700.0,34.4485,34.4485,34.3849,34.3928,23700.0
2005-05-31 15:45:00,43.22,43.31,43.22,43.26,27300.0,34.3849,34.4565,34.3849,34.4167,27300.0
2005-05-31 15:50:00,43.27,43.28,43.24,43.25,18300.0,34.4247,34.4326,34.4008,34.4088,18300.0
2005-05-31 15:55:00,43.25,43.28,43.23,43.25,40500.0,34.4088,34.4326,34.3928,34.4088,40500.0
2005-06-01 09:30:00,43.17,43.2,43.1,43.1,12200.0,34.3451,34.369,34.2894,34.2894,12200.0
2005-06-01 09:35:00,43.1,43.17,43.1,43.17,4800.0,34.2894,34.3451,34.2894,34.3451,4800.0
2005-06-01 09:40:00,43.22,43.3,43.22,43.22,12300.0,34.3849,34.4485,34.3849,34.3849,12300.0
2005-06-01 09:45:00,43.21,43.21,43.03,43.08,9200.0,34.3769,34.3769,34.2337,34.2735,9200.0
2005-06-01 09:50:00,43.09,43.09,43.07,43.08,36100.0,34.2815,34.2815,34.2656,34.2735,36100.0
2005-06-01 09:55:00,43.08,43.15,43.04,43.15,51700.0,34.2735,34.3292,34.2417,34.3292,51700.0
2005-06-01 10:00:00,43.15,43.23,43.14,43.23,19000.0,34.3292,34.3928,34.3212,34.3928,19000.0
2005-06-01 10:05:00,43.23,43.25,43.2,43.25,49600.0,34.3928,34.4088,34.369,34.4088,49600.0
2005-06-01 10:10:00,43.25,43.28,43.25,43.28,9700.0,34.4088,34.4326,34.4088,34.4326,9700.0
2005-06-01 10:15:00,43.28,43.43,43.28,43.42,17800.0,34.4326,34.552,34.4326,34.544,17800.0
2005-06-01 10:20:00,43.41,43.45,43.36,43.44,6500.0,34.536,34.5679,34.4963,34.5599,6500.0
2005-06-01 10:25:00,43.45,43.47,43.43,43.43,6600.0,34.5679,34.5838,34.552,34.552,6600.0
2005-06-01 10:30:00,43.43,43.49,43.42,43.49,9600.0,34.552,34.5997,34.544,34.5997,9600.0
2005-06-01 10:35:00,43.49,43.49,43.33,43.33,9800.0,34.5997,34.5997,34.4724,34.4724,9800.0
2005-06-01 10:40:00,43.34,43.4,43.33,43.33,3800.0,34.4804,34.5281,34.4724,34.4724,3800.0
2005-06-01 10:45:00,43.33,43.37,43.31,43.35,15700.0,34.4724,34.5042,34.4565,34.4883,15700.0
2005-06-01 10:50:00,43.35,43.37,43.32,43.32,8200.0,34.4883,34.5042,34.4644,34.4644,8200.0
2005-06-01 10:55:00,43.33,43.43,43.32,43.41,6700.0,34.4724,34.552,34.4644,34.536,6700.0
2005-06-01 11:00:00,43.41,43.45,43.37,43.42,5700.0,34.536,34.5679,34.5042,34.544,5700.0
2005-06-01 11:05:00,43.43,43.52,43.43,43.49,7000.0,34.552,34.6236,34.552,34.5997,7000.0
2005-06-01 11:10:00,43.48,43.51,43.47,43.51,5700.0,34.5917,34.6156,34.5838,34.6156,5700.0
2005-06-01 11:15:00,43.51,43.64,43.5,43.64,34200.0,34.6156,34.719,34.6077,34.719,34200.0
2005-06-01 11:20:00,43.65,43.65,43.59,43.59,5000.0,34.727,34.727,34.6793,34.6793,5000.0
2005-06-01 11:25:00,43.59,43.6,43.53,43.54,30900.0,34.6793,34.6872,34.6315,34.6395,30900.0
2005-06-01 11:30:00,43.53,43.6,43.53,43.57,6800.0,34.6315,34.6872,34.6315,34.6633,6800.0
2005-06-01 11:35:00,43.58,43.59,43.55,43.55,5300.0,34.6713,34.6793,34.6474,34.6474,5300.0
2005-06-01 11:40:00,43.55,43.55,43.52,43.55,2200.0,34.6474,34.6474,34.6236,34.6474,2200.0
2005-06-01 11:45:00,43.54,43.55,43.52,43.52,103200.0,34.6395,34.6474,34.6236,34.6236,103200.0
2005-06-01 11:50:00,43.52,43.63,43.52,43.63,7200.0,34.6236,34.7111,34.6236,34.7111,7200.0
2005-06-01 11:55:00,43.63,43.64,43.58,43.58,2700.0,34.7111,34.719,34.6713,34.6713,2700.0
2005-06-01 12:00:00,43.58,43.63,43.58,43.62,5000.0,34.6713,34.7111,34.6713,34.7031,5000.0
2005-06-01 12:05:00,43.62,43.62,43.56,43.56,10300.0,34.7031,34.7031,34.6554,34.6554,10300.0
2005-06-01 12:10:00,43.54,43.6,43.54,43.6,47700.0,34.6395,34.6872,34.6395,34.6872,47700.0
2005-06-01 12:15:00,43.6,43.65,43.59,43.63,11000.0,34.6872,34.727,34.6793,34.7111,11000.0
2005-06-01 12:20:00,43.62,43.62,43.58,43.62,3000.0,34.7031,34.7031,34.6713,34.7031,3000.0
2005-06-01 12:25:00,43.62,43.64,43.6,43.6,3700.0,34.7031,34.719,34.6872,34.6872,3700.0
2005-06-01 12:30:00,43.62,43.69,43.62,43.68,13300.0,34.7031,34.7588,34.7031,34.7509,13300.0
2005-06-01 12:35:00,43.68,43.74,43.68,43.71,9100.0,34.7509,34.7986,34.7509,34.7747,9100.0
2005-06-01 12:40:00,43.72,43.82,43.72,43.77,25500.0,34.7827,34.8622,34.7827,34.8225,25500.0
2005-06-01 12:45:00,43.77,43.8,43.77,43.77,5300.0,34.8225,34.8463,34.8225,34.8225,5300.0
2005-06-01 12:50:00,43.76,43.79,43.76,43.77,9700.0,34.8145,34.8384,34.8145,34.8225,9700.0
2005-06-01 12:55:00,43.77,43.79,43.77,43.78,9600.0,34.8225,34.8384,34.8225,34.8304,9600.0
2005-06-01 13:00:00,43.77,43.77,43.74,43.74,10700.0,34.8225,34.8225,34.7986,34.7986,10700.0
2005-06-01 13:05:00,43.75,43.78,43.75,43.77,25000.0,34.8065,34.8304,34.8065,34.8225,25000.0
2005-06-01 13:10:00,43.78,43.78,43.74,43.75,34300.0,34.8304,34.8304,34.7986,34.8065,34300.0
2005-06-01 13:15:00,43.75,43.78,43.73,43.73,11400.0,34.8065,34.8304,34.7906,34.7906,11400.0
2005-06-01 13:20:00,43.73,43.8,43.73,43.78,8000.0,34.7906,34.8463,34.7906,34.8304,8000.0
2005-06-01 13:25:00,43.78,43.79,43.77,43.79,3400.0,34.8304,34.8384,34.8225,34.8384,3400.0
2005-06-01 13:30:00,43.8,43.83,43.77,43.78,6800.0,34.8463,34.8702,34.8225,34.8304,6800.0
2005-06-01 13:35:00,43.78,43.78,43.7,43.7,6200.0,34.8304,34.8304,34.7668,34.7668,6200.0
2005-06-01 13:40:00,43.69,43.72,43.66,43.66,6700.0,34.7588,34.7827,34.7349,34.7349,6700.0
2005-06-01 13:45:00,43.67,43.71,43.65,43.71,8700.0,34.7429,34.7747,34.727,34.7747,8700.0
2005-06-01 13:50:00,43.71,43.75,43.71,43.73,4100.0,34.7747,34.8065,34.7747,34.7906,4100.0
2005-06-01 13:55:00,43.73,43.82,43.72,43.81,6500.0,34.7906,34.8622,34.7827,34.8543,6500.0
2005-06-01 14:00:00,43.82,43.83,43.78,43.8,6100.0,34.8622,34.8702,34.8304,34.8463,6100.0
2005-06-01 14:05:00,43.8,43.81,43.73,43.73,4100.0,34.8463,34.8543,34.7906,34.7906,4100.0
2005-06-01 14:10:00,43.73,43.76,43.72,43.73,2900.0,34.7906,34.8145,34.7827,34.7906,2900.0
2005-06-01 14:15:00,43.74,43.74,43.63,43.66,14200.0,34.7986,34.7986,34.7111,34.7349,14200.0
2005-06-01 14:20:00,43.64,43.69,43.61,43.66,5800.0,34.719,34.7588,34.6952,34.7349,5800.0
2005-06-01 14:25:00,43.66,43.69,43.64,43.64,5300.0,34.7349,34.7588,34.719,34.719,5300.0
2005-06-01 14:30:00,43.65,43.65,43.61,43.63,11000.0,34.727,34.727,34.6952,34.7111,11000.0
2005-06-01 14:35:00,43.64,43.66,43.64,43.66,3700.0,34.719,34.7349,34.719,34.7349,3700.0
2005-06-01 14:40:00,43.67,43.67,43.53,43.53,7900.0,34.7429,34.7429,34.6315,34.6315,7900.0
2005-06-01 14:45:00,43.52,43.52,43.42,43.47,14400.0,34.6236,34.6236,34.544,34.5838,14400.0
2005-06-01 14:50:00,43.47,43.47,43.44,43.46,5600.0,34.5838,34.5838,34.5599,34.5758,5600.0
2005-06-01 14:55:00,43.45,43.48,43.42,43.47,9500.0,34.5679,34.5917,34.544,34.5838,9500.0
2005-06-01 15:00:00,43.48,43.49,43.45,43.49,6300.0,34.5917,34.5997,34.5679,34.5997,6300.0
2005-06-01 15:05:00,43.48,43.52,43.47,43.47,7100.0,34.5917,34.6236,34.5838,34.5838,7100.0
2005-06-01 15:10:00,43.46,43.47,43.44,43.44,2500.0,34.5758,34.5838,34.5599,34.5599,2500.0
2005-06-01 15:15:00,43.44,43.44,43.41,43.41,7200.0,34.5599,34.5599,34.536,34.536,7200.0
2005-06-01 15:20:00,43.41,43.48,43.4,43.45,12200.0,34.536,34.5917,34.5281,34.5679,12200.0
2005-06-01 15:25:00,43.45,43.45,43.41,43.42,5200.0,34.5679,34.5679,34.536,34.544,5200.0
2005-06-01 15:30:00,43.43,43.51,43.42,43.5,8500.0,34.552,34.6156,34.544,34.6077,8500.0
2005-06-01 15:35:00,43.5,43.53,43.46,43.46,11000.0,34.6077,34.6315,34.5758,34.5758,11000.0
2005-06-01 15:40:00,43.47,43.51,43.46,43.49,13300.0,34.5838,34.6156,34.5758,34.5997,13300.0
2005-06-01 15:45:00,43.49,43.55,43.49,43.55,10100.0,34.5997,34.6474,34.5997,34.6474,10100.0
2005-06-01 15:50:00,43.55,43.55,43.55,43.55,0.0,34.6474,34.6474,34.6474,34.6474,0.0
2005-06-01 15:55:00,43.55,43.55,43.55,43.55,0.0,34.6474,34.6474,34.6474,34.6474,0.0
2005-06-02 09:30:00,43.64,43.64,43.3,43.31,26100.0,34.719,34.719,34.4485,34.4565,26100.0
2005-06-02 09:35:00,43.31,43.52,43.31,43.47,6600.0,34.4565,34.6236,34.4565,34.5838,6600.0
2005-06-02 09:40:00,43.47,43.51,43.32,43.33,9500.0,34.5838,34.6156,34.4644,34.4724,9500.0
2005-06-02 09:45:00,43.37,43.48,43.37,43.44,7400.0,34.5042,34.5917,34.5042,34.5599,7400.0
2005-06-02 09:50:00,43.43,43.43,43.35,43.36,8200.0,34.552,34.552,34.4883,34.4963,8200.0
2005-06-02 09:55:00,43.37,43.37,43.31,43.33,5900.0,34.5042,34.5042,34.4565,34.4724,5900.0
2005-06-02 10:00:00,43.35,43.47,43.35,43.4,7000.0,34.4883,34.5838,34.4883,34.5281,7000.0
2005-06-02 10:05:00,43.39,43.39,43.26,43.28,9400.0,34.5201,34.5201,34.4167,34.4326,9400.0
2005-06-02 10:10:00,43.26,43.29,43.23,43.29,6500.0,34.4167,34.4406,34.3928,34.4406,6500.0
2005-06-02 10:15:00,43.31,43.32,43.26,43.26,5300.0,34.4565,34.4644,34.4167,34.4167,5300.0
2005-06-02 10:20:00,43.26,43.35,43.26,43.32,9000.0,34.4167,34.4883,34.4167,34.4644,9000.0
2005-06-02 10:25:00,43.32,43.37,43.32,43.37,5300.0,34.4644,34.5042,34.4644,34.5042,5300.0
2005-06-02 10:30:00,43.39,43.44,43.39,43.4,7200.0,34.5201,34.5599,34.5201,34.5281,7200.0
2005-06-02 10:35:00,43.38,43.39,43.31,43.33,9400.0,34.5122,34.5201,34.4565,34.4724,9400.0
2005-06-02 10:40:00,43.34,43.44,43.34,43.42,8600.0,34.4804,34.5599,34.4804,34.544,8600.0
2005-06-02 10:45:00,43.43,43.44,43.41,43.41,5700.0,34.552,34.5599,34.536,34.536,5700.0
2005-06-02 10:50:00,43.38,43.4,43.38,43.4,42300.0,34.5122,34.5281,34.5122,34.5281,42300.0
2005-06-02 10:55:00,43.4,43.4,43.32,43.34,5100.0,34.5281,34.5281,34.4644,34.4804,5100.0
2005-06-02 11:00:00,43.3,43.35,43.27,43.32,30700.0,34.4485,34.4883,34.4247,34.4644,30700.0
2005-06-02 11:05:00,43.31,43.37,43.3,43.37,5700.0,34.4565,34.5042,34.4485,34.5042,5700.0
2005-06-02 11:10:00,43.36,43.4,43.36,43.4,3500.0,34.4963,34.5281,34.4963,34.5281,3500.0
2005-06-02 11:15:00,43.41,43.41,43.38,43.38,4900.0,34.536,34.536,34.5122,34.5122,4900.0
2005-06-02 11:20:00,43.39,43.39,43.34,43.34,6300.0,34.5201,34.5201,34.4804,34.4804,6300.0
2005-06-02 11:25:00,43.32,43.39,43.32,43.38,4900.0,34.4644,34.5201,34.4644,34.5122,4900.0
2005-06-02 11:30:00,43.39,43.39,43.34,43.37,5400.0,34.5201,34.5201,34.4804,34.5042,5400.0
2005-06-02 11:35:00,43.36,43.41,43.36,43.41,4900.0,34.4963,34.536,34.4963,34.536,4900.0
2005-06-02 11:40:00,43.4,43.41,43.39,43.39,6300.0,34.5281,34.536,34.5201,34.5201,6300.0
2005-06-02 11:45:00,43.38,43.39,43.31,43.31,4400.0,34.5122,34.5201,34.4565,34.4565,4400.0
2005-06-02 11:50:00,43.32,43.37,43.32,43.35,3000.0,34.4644,34.5042,34.4644,34.4883,3000.0
2005-06-02 11:55:00,43.35,43.35,43.3,43.35,6400.0,34.4883,34.4883,34.4485,34.4883,6400.0
2005-06-02 12:00:00,43.35,43.37,43.34,43.35,7200.0,34.4883,34.5042,34.4804,34.4883,7200.0
2005-06-02 12:05:00,43.35,43.38,43.34,43.37,5900.0,34.4883,34.5122,34.4804,34.5042,5900.0
2005-06-02 12:10:00,43.36,43.36,43.33,43.34,3300.0,34.4963,34.4963,34.4724,34.4804,3300.0
2005-06-02 12:15:00,43.33,43.36,43.33,43.34,5800.0,34.4724,34.4963,34.4724,34.4804,5800.0
2005-06-02 12:20:00,43.34,43.34,43.31,43.33,3000.0,34.4804,34.4804,34.4565,34.4724,3000.0
2005-06-02 12:25:00,43.33,43.34,43.32,43.33,2700.0,34.4724,34.4804,34.4644,34.4724,2700.0
2005-06-02 12:30:00,43.34,43.37,43.34,43.37,6800.0,34.4804,34.5042,34.4804,34.5042,6800.0
2005-06-02 12:35:00,43.37,43.37,43.34,43.37,7900.0,34.5042,34.5042,34.4804,34.5042,7900.0
2005-06-02 12:40:00,43.35,43.38,43.35,43.38,6900.0,34.4883,34.5122,34.4883,34.5122,6900.0
2005-06-02 12:45:00,43.38,43.38,43.32,43.32,2300.0,34.5122,34.5122,34.4644,34.4644,2300.0
2005-06-02 12:50:00,43.34,43.34,43.32,43.33,2700.0,34.4804,34.4804,34.4644,34.4724,2700.0
2005-06-02 12:55:00,43.37,43.37,43.34,43.35,3200.0,34.5042,34.5042,34.4804,34.4883,3200.0
2005-06-02 13:00:00,43.38,43.38,43.34,43.35,4800.0,34.5122,34.5122,34.4804,34.4883,4800.0
2005-06-02 13:05:00,43.37,43.38,43.36,43.37,12500.0,34.5042,34.5122,34.4963,34.5042,12500.0
2005-06-02 13:10:00,43.38,43.38,43.36,43.36,4500.0,34.5122,34.5122,34.4963,34.4963,4500.0
2005-06-02 13:15:00,43.37,43.38,43.33,43.35,4400.0,34.5042,34.5122,34.4724,34.4883,4400.0
2005-06-02 13:20:00,43.34,43.37,43.34,43.37,2700.0,34.4804,34.5042,34.4804,34.5042,2700.0
2005-06-02 13:25:00,43.37,43.37,43.37,43.37,1800.0,34.5042,34.5042,34.5042,34.5042,1800.0
2005-06-02 13:30:00,43.36,43.36,43.27,43.33,12300.0,34.4963,34.4963,34.4247,34.4724,12300.0
2005-06-02 13:35:00,43.31,43.33,43.31,43.33,5400.0,34.4565,34.4724,34.4565,34.4724,5400.0
2005-06-02 13:40:00,43.33,43.33,43.25,43.29,13100.0,34.4724,34.4724,34.4088,34.4406,13100.0
2005-06-02 13:45:00,43.3,43.33,43.3,43.33,7900.0,34.4485,34.4724,34.4485,34.4724,7900.0
2005-06-02 13:50:00,43.33,43.34,43.3,43.34,5300.0,34.4724,34.4804,34.4485,34.4804,5300.0
2005-06-02 13:55:00,43.33,43.34,43.32,43.33,8400.0,34.4724,34.4804,34.4644,34.4724,8400.0
2005-06-02 14:00:00,43.34,43.34,43.33,43.34,33000.0,34.4804,34.4804,34.4724,34.4804,33000.0
2005-06-02 14:05:00,43.34,43.34,43.32,43.33,9400.0,34.4804,34.4804,34.4644,34.4724,9400.0
2005-06-02 14:10:00,43.33,43.34,43.31,43.34,8400.0,34.4724,34.4804,34.4565,34.4804,8400.0
2005-06-02 14:15:00,43.34,43.34,43.33,43.34,5800.0,34.4804,34.4804,34.4724,34.4804,5800.0
2005-06-02 14:20:00,43.34,43.34,43.33,43.33,7000.0,34.4804,34.4804,34.4724,34.4724,7000.0
2005-06-02 14:25:00,43.34,43.38,43.32,43.38,36200.0,34.4804,34.5122,34.4644,34.5122,36200.0
2005-06-02 14:30:00,43.36,43.4,43.36,43.39,6100.0,34.4963,34.5281,34.4963,34.5201,6100.0
2005-06-02 14:35:00,43.39,43.39,43.38,43.38,2900.0,34.5201,34.5201,34.5122,34.5122,2900.0
2005-06-02 14:40:00,43.38,43.41,43.38,43.39,6700.0,34.5122,34.536,34.5122,34.5201,6700.0
2005-06-02 14:45:00,43.4,43.41,43.39,43.41,4200.0,34.5281,34.536,34.5201,34.536,4200.0
2005-06-02 14:50:00,43.42,43.47,43.4,43.44,19400.0,34.544,34.5838,34.5281,34.5599,19400.0
2005-06-02 14:55:00,43.42,43.42,43.38,43.4,3400.0,34.544,34.544,34.5122,34.5281,3400.0
2005-06-02 15:00:00,43.4,43.42,43.4,43.41,2900.0,34.5281,34.544,34.5281,34.536,2900.0
2005-06-02 15:05:00,43.41,43.41,43.34,43.34,4600.0,34.536,34.536,34.4804,34.4804,4600.0
2005-06-02 15:10:00,43.32,43.35,43.3,43.34,6700.0,34.4644,34.4883,34.4485,34.4804,6700.0
2005-06-02 15:15:00,43.33,43.37,43.31,43.34,8300.0,34.4724,34.5042,34.4565,34.4804,8300.0
2005-06-02 15:20:00,43.34,43.37,43.32,43.37,12600.0,34.4804,34.5042,34.4644,34.5042,12600.0
2005-06-02 15:25:00,43.37,43.39,43.35,43.39,7400.0,34.5042,34.5201,34.4883,34.5201,7400.0
2005-06-02 15:30:00,43.4,43.4,43.34,43.38,8700.0,34.5281,34.5281,34.4804,34.5122,8700.0
2005-06-02 15:35:00,43.39,43.4,43.39,43.4,7100.0,34.5201,34.5281,34.5201,34.5281,7100.0
2005-06-02 15:40:00,43.4,43.42,43.36,43.41,22100.0,34.5281,34.544,34.4963,34.536,22100.0
2005-06-02 15:45:00,43.41,43.42,43.35,43.38,111000.0,34.536,34.544,34.4883,34.5122,111000.0
2005-06-02 15:50:00,43.38,43.42,43.38,43.41,67200.0,34.5122,34.544,34.5122,34.536,67200.0
2005-06-02 15:55:00,43.41,43.41,43.34,43.38,13800.0,34.536,34.536,34.4804,34.5122,13800.0
2005-06-03 09:30:00,43.33,43.33,43.2,43.2,9400.0,34.4724,34.4724,34.369,34.369,9400.0
2005-06-03 09:35:00,43.17,43.17,43.07,43.14,4800.0,34.3451,34.3451,34.2656,34.3212,4800.0
2005-06-03 09:40:00,43.18,43.42,43.14,43.42,9000.0,34.3531,34.544,34.3212,34.544,9000.0
2005-06-03 09:45:00,43.45,43.57,43.45,43.57,7200.0,34.5679,34.6633,34.5679,34.6633,7200.0
2005-06-03 09:50:00,43.59,43.62,43.48,43.48,7500.0,34.6793,34.7031,34.5917,34.5917,7500.0
2005-06-03 09:55:00,43.48,43.53,43.45,43.45,4600.0,34.5917,34.6315,34.5679,34.5679,4600.0
2005-06-03 10:00:00,43.44,43.46,43.35,43.42,3700.0,34.5599,34.5758,34.4883,34.544,3700.0
2005-06-03 10:05:00,43.43,43.48,43.35,43.46,9000.0,34.552,34.5917,34.4883,34.5758,9000.0
2005-06-03 10:10:00,43.46,43.48,43.45,43.45,5300.0,34.5758,34.5917,34.5679,34.5679,5300.0
2005-06-03 10:15:00,43.44,43.5,43.4,43.4,7800.0,34.5599,34.6077,34.5281,34.5281,7800.0
2005-06-03 10:20:00,43.4,43.41,43.31,43.33,5800.0,34.5281,34.536,34.4565,34.4724,5800.0
2005-06-03 10:25:00,43.31,43.34,43.26,43.3,3900.0,34.4565,34.4804,34.4167,34.4485,3900.0
2005-06-03 10:30:00,43.29,43.35,43.29,43.35,4500.0,34.4406,34.4883,34.4406,34.4883,4500.0
2005-06-03 10:35:00,43.35,43.35,43.32,43.32,35000.0,34.4883,34.4883,34.4644,34.4644,35000.0
2005-06-03 10:40:00,43.34,43.35,43.34,43.35,5000.0,34.4804,34.4883,34.4804,34.4883,5000.0
2005-06-03 10:45:00,43.35,43.35,43.34,43.35,4700.0,34.4883,34.4883,34.4804,34.4883,4700.0
2005-06-03 10:50:00,43.35,43.4,43.35,43.4,24200.0,34.4883,34.5281,34.4883,34.5281,24200.0
2005-06-03 10:55:00,43.4,43.4,43.1,43.37,17600.0,34.5281,34.5281,34.2894,34.5042,17600.0
2005-06-03 11:00:00,43.37,43.38,43.36,43.36,6100.0,34.5042,34.5122,34.4963,34.4963,6100.0
2005-06-03 11:05:00,43.37,43.37,43.34,43.34,6300.0,34.5042,34.5042,34.4804,34.4804,6300.0
2005-06-03 11:10:00,43.33,43.35,43.29,43.29,3500.0,34.4724,34.4883,34.4406,34.4406,3500.0
2005-06-03 11:15:00,43.28,43.32,43.21,43.24,2700.0,34.4326,34.4644,34.3769,34.4008,2700.0
2005-06-03 11:20:00,43.22,43.3,43.22,43.28,2600.0,34.3849,34.4485,34.3849,34.4326,2600.0
2005-06-03 11:25:00,43.27,43.34,43.27,43.32,1900.0,34.4247,34.4804,34.4247,34.4644,1900.0
2005-06-03 11:30:00,43.32,43.33,43.28,43.29,3500.0,34.4644,34.4724,34.4326,34.4406,3500.0
2005-06-03 11:35:00,43.31,43.31,43.25,43.3,14300.0,34.4565,34.4565,34.4088,34.4485,14300.0
2005-06-03 11:40:00,43.31,43.34,43.31,43.34,14700.0,34.4565,34.4804,34.4565,34.4804,14700.0
2005-06-03 11:45:00,43.35,43.35,43.25,43.25,10700.0,34.4883,34.4883,34.4088,34.4088,10700.0
2005-06-03 11:50:00,43.25,43.25,43.19,43.19,14500.0,34.4088,34.4088,34.361,34.361,14500.0
2005-06-03 11:55:00,43.19,43.25,43.19,43.2,18500.0,34.361,34.4088,34.361,34.369,18500.0
2005-06-03 12:00:00,43.26,43.3,43.26,43.3,7900.0,34.4167,34.4485,34.4167,34.4485,7900.0
2005-06-03 12:05:00,43.3,43.3,43.26,43.29,13800.0,34.4485,34.4485,34.4167,34.4406,13800.0
2005-06-03 12:10:00,43.29,43.29,43.26,43.27,9200.0,34.4406,34.4406,34.4167,34.4247,9200.0
2005-06-03 12:15:00,43.27,43.32,43.26,43.32,5000.0,34.4247,34.4644,34.4167,34.4644,5000.0
2005-06-03 12:20:00,43.31,43.33,43.31,43.31,5300.0,34.4565,34.4724,34.4565,34.4565,5300.0
2005-06-03 12:25:00,43.33,43.33,43.3,43.3,5100.0,34.4724,34.4724,34.4485,34.4485,5100.0
2005-06-03 12:30:00,43.3,43.34,43.3,43.32,6300.0,34.4485,34.4804,34.4485,34.4644,6300.0
2005-06-03 12:35:00,43.31,43.35,43.31,43.35,20900.0,34.4565,34.4883,34.4565,34.4883,20900.0
2005-06-03 12:40:00,43.35,43.35,43.34,43.35,13100.0,34.4883,34.4883,34.4804,34.4883,13100.0
2005-06-03 12:45:00,43.36,43.36,43.3,43.32,5000.0,34.4963,34.4963,34.4485,34.4644,5000.0
2005-06-03 12:50:00,43.31,43.31,43.3,43.3,3100.0,34.4565,34.4565,34.4485,34.4485,3100.0
2005-06-03 12:55:00,43.3,43.32,43.3,43.3,7900.0,34.4485,34.4644,34.4485,34.4485,7900.0
2005-06-03 13:00:00,43.31,43.31,43.3,43.31,6900.0,34.4565,34.4565,34.4485,34.4565,6900.0
2005-06-03 13:05:00,43.31,43.31,43.3,43.31,4700.0,34.4565,34.4565,34.4485,34.4565,4700.0
2005-06-03 13:10:00,43.31,43.31,43.3,43.3,3000.0,34.4565,34.4565,34.4485,34.4485,3000.0
2005-06-03 13:15:00,43.31,43.31,43.28,43.29,9400.0,34.4565,34.4565,34.4326,34.4406,9400.0
2005-06-03 13:20:00,43.29,43.31,43.28,43.29,3300.0,34.4406,34.4565,34.4326,34.4406,3300.0
2005-06-03 13:25:00,43.29,43.3,43.28,43.29,3500.0,34.4406,34.4485,34.4326,34.4406,3500.0
2005-06-03 13:30:00,43.31,43.35,43.29,43.34,4200.0,34.4565,34.4883,34.4406,34.4804,4200.0
2005-06-03 13:35:00,43.33,43.35,43.31,43.31,1800.0,34.4724,34.4883,34.4565,34.4565,1800.0
2005-06-03 13:40:00,43.32,43.32,43.32,43.32,3000.0,34.4644,34.4644,34.4644,34.4644,3000.0
2005-06-03 13:45:00,43.32,43.33,43.29,43.29,3600.0,34.4644,34.4724,34.4406,34.4406,3600.0
2005-06-03 13:50:00,43.29,43.29,43.27,43.27,11300.0,34.4406,34.4406,34.4247,34.4247,11300.0
2005-06-03 13:55:00,43.28,43.28,43.27,43.27,4900.0,34.4326,34.4326,34.4247,34.4247,4900.0
2005-06-03 14:00:00,43.26,43.27,43.23,43.24,4600.0,34.4167,34.4247,34.3928,34.4008,4600.0
2005-06-03 14:05:00,43.25,43.29,43.24,43.27,3900.0,34.4088,34.4406,34.4008,34.4247,3900.0
2005-06-03 14:10:00,43.28,43.32,43.27,43.3,18000.0,34.4326,34.4644,34.4247,34.4485,18000.0
2005-06-03 14:15:00,43.31,43.37,43.31,43.37,18400.0,34.4565,34.5042,34.4565,34.5042,18400.0
2005-06-03 14:20:00,43.37,43.37,43.33,43.33,5300.0,34.5042,34.5042,34.4724,34.4724,5300.0
2005-06-03 14:25:00,43.35,43.38,43.32,43.32,5900.0,34.4883,34.5122,34.4644,34.4644,5900.0
2005-06-03 14:30:00,43.32,43.34,43.32,43.34,12400.0,34.4644,34.4804,34.4644,34.4804,12400.0
2005-06-03 14:35:00,43.33,43.34,43.3,43.3,9900.0,34.4724,34.4804,34.4485,34.4485,9900.0
2005-06-03 14:40:00,43.3,43.32,43.29,43.32,24500.0,34.4485,34.4644,34.4406,34.4644,24500.0
2005-06-03 14:45:00,43.32,43.33,43.31,43.32,5900.0,34.4644,34.4724,34.4565,34.4644,5900.0
2005-06-03 14:50:00,43.32,43.32,43.27,43.3,18900.0,34.4644,34.4644,34.4247,34.4485,18900.0
2005-06-03 14:55:00,43.3,43.32,43.29,43.32,8900.0,34.4485,34.4644,34.4406,34.4644,8900.0
2005-06-03 15:00:00,43.33,43.35,43.32,43.35,21400.0,34.4724,34.4883,34.4644,34.4883,21400.0
2005-06-03 15:05:00,43.36,43.37,43.35,43.37,6400.0,34.4963,34.5042,34.4883,34.5042,6400.0
2005-06-03 15:10:00,43.36,43.36,43.31,43.31,4500.0,34.4963,34.4963,34.4565,34.4565,4500.0
2005-06-03 15:15:00,43.31,43.34,43.3,43.32,9400.0,34.4565,34.4804,34.4485,34.4644,9400.0
2005-06-03 15:20:00,43.32,43.32,43.3,43.3,6400.0,34.4644,34.4644,34.4485,34.4485,6400.0
2005-06-03 15:25:00,43.3,43.3,43.26,43.27,14400.0,34.4485,34.4485,34.4167,34.4247,14400.0
2005-06-03 15:30:00,43.27,43.3,43.26,43.3,5100.0,34.4247,34.4485,34.4167,34.4485,5100.0
2005-06-03 15:35:00,43.29,43.35,43.29,43.31,10100.0,34.4406,34.4883,34.4406,34.4565,10100.0
2005-06-03 15:40:00,43.31,43.35,43.3,43.33,7700.0,34.4565,34.4883,34.4485,34.4724,7700.0
2005-06-03 15:45:00,43.34,43.34,43.3,43.31,4900.0,34.4804,34.4804,34.4485,34.4565,4900.0
2005-06-03 15:50:00,43.31,43.31,43.29,43.31,25500.0,34.4565,34.4565,34.4406,34.4565,25500.0
2005-06-03 15:55:00,43.31,43.31,43.28,43.28,15300.0,34.4565,34.4565,34.4326,34.4326,15300.0
2005-06-06 09:30:00,43.3,43.4,43.3,43.35,5400.0,34.4485,34.5281,34.4485,34.4883,5400.0
2005-06-06 09:35:00,43.35,43.35,43.26,43.27,3900.0,34.4883,34.4883,34.4167,34.4247,3900.0
2005-06-06 09:40:00,43.26,43.26,43.15,43.2,3400.0,34.4167,34.4167,34.3292,34.369,3400.0
2005-06-06 09:45:00,43.2,43.31,43.2,43.28,3800.0,34.369,34.4565,34.369,34.4326,3800.0
2005-06-06 09:50:00,43.28,43.28,43.19,43.2,4200.0,34.4326,34.4326,34.361,34.369,4200.0
2005-06-06 09:55:00,43.24,43.27,43.2,43.22,3100.0,34.4008,34.4247,34.369,34.3849,3100.0
2005-06-06 10:00:00,43.21,43.31,43.21,43.24,9100.0,34.3769,34.4565,34.3769,34.4008,9100.0
2005-06-06 10:05:00,43.23,43.24,43.18,43.24,4000.0,34.3928,34.4008,34.3531,34.4008,4000.0
2005-06-06 10:10:00,43.23,43.41,43.23,43.41,10800.0,34.3928,34.536,34.3928,34.536,10800.0
2005-06-06 10:15:00,43.39,43.39,43.32,43.33,4400.0,34.5201,34.5201,34.4644,34.4724,4400.0
2005-06-06 10:20:00,43.33,43.34,43.32,43.34,4200.0,34.4724,34.4804,34.4644,34.4804,4200.0
2005-06-06 10:25:00,43.34,43.44,43.34,43.4,9300.0,34.4804,34.5599,34.4804,34.5281,9300.0
2005-06-06 10:30:00,43.4,43.4,43.38,43.4,6400.0,34.5281,34.5281,34.5122,34.5281,6400.0
2005-06-06 10:35:00,43.4,43.49,43.39,43.49,9800.0,34.5281,34.5997,34.5201,34.5997,9800.0
2005-06-06 10:40:00,43.44,43.44,43.41,43.43,6500.0,34.5599,34.5599,34.536,34.552,6500.0
2005-06-06 10:45:00,43.44,43.44,43.35,43.39,5500.0,34.5599,34.5599,34.4883,34.5201,5500.0
2005-06-06 10:50:00,43.39,43.42,43.37,43.38,6700.0,34.5201,34.544,34.5042,34.5122,6700.0
2005-06-06 10:55:00,43.38,43.39,43.26,43.27,8700.0,34.5122,34.5201,34.4167,34.4247,8700.0
2005-06-06 11:00:00,43.28,43.37,43.22,43.37,16900.0,34.4326,34.5042,34.3849,34.5042,16900.0
2005-06-06 11:05:00,43.4,43.41,43.4,43.41,5400.0,34.5281,34.536,34.5281,34.536,5400.0
2005-06-06 11:10:00,43.4,43.44,43.38,43.41,3600.0,34.5281,34.5599,34.5122,34.536,3600.0
2005-06-06 11:15:00,43.43,43.44,43.43,43.44,4000.0,34.552,34.5599,34.552,34.5599,4000.0
2005-06-06 11:20:00,43.44,43.44,43.39,43.4,6100.0,34.5599,34.5599,34.5201,34.5281,6100.0
2005-06-06 11:25:00,43.4,43.42,43.37,43.39,5800.0,34.5281,34.544,34.5042,34.5201,5800.0
2005-06-06 11:30:00,43.36,43.38,43.36,43.37,2500.0,34.4963,34.5122,34.4963,34.5042,2500.0
2005-06-06 11:35:00,43.37,43.37,43.36,43.36,2200.0,34.5042,34.5042,34.4963,34.4963,2200.0
2005-06-06 11:40:00,43.36,43.36,43.35,43.36,6500.0,34.4963,34.4963,34.4883,34.4963,6500.0
2005-06-06 11:45:00,43.35,43.35,43.34,43.35,3900.0,34.4883,34.4883,34.4804,34.4883,3900.0
2005-06-06 11:50:00,43.35,43.41,43.35,43.39,6700.0,34.4883,34.536,34.4883,34.5201,6700.0
2005-06-06 11:55:00,43.39,43.39,43.35,43.37,5900.0,34.5201,34.5201,34.4883,34.5042,5900.0
2005-06-06 12:00:00,43.37,43.44,43.37,43.44,11100.0,34.5042,34.5599,34.5042,34.5599,11100.0
2005-06-06 12:05:00,43.45,43.46,43.4,43.41,18300.0,34.5679,34.5758,34.5281,34.536,18300.0
2005-06-06 12:10:00,43.41,43.41,43.38,43.41,6700.0,34.536,34.536,34.5122,34.536,6700.0
2005-06-06 12:15:00,43.41,43.47,43.41,43.47,6300.0,34.536,34.5838,34.536,34.5838,6300.0
2005-06-06 12:20:00,43.48,43.48,43.46,43.46,7700.0,34.5917,34.5917,34.5758,34.5758,7700.0
2005-06-06 12:25:00,43.47,43.5,43.45,43.45,3900.0,34.5838,34.6077,34.5679,34.5679,3900.0
2005-06-06 12:30:00,43.47,43.49,43.47,43.48,5300.0,34.5838,34.5997,34.5838,34.5917,5300.0
2005-06-06 12:35:00,43.49,43.5,43.48,43.5,20200.0,34.5997,34.6077,34.5917,34.6077,20200.0
2005-06-06 12:40:00,43.51,43.52,43.49,43.49,1900.0,34.6156,34.6236,34.5997,34.5997,1900.0
2005-06-06 12:45:00,43.5,43.51,43.48,43.51,8700.0,34.6077,34.6156,34.5917,34.6156,8700.0
2005-06-06 12:50:00,43.51,43.51,43.5,43.51,4100.0,34.6156,34.6156,34.6077,34.6156,4100.0
2005-06-06 12:55:00,43.5,43.51,43.5,43.51,11300.0,34.6077,34.6156,34.6077,34.6156,11300.0
2005-06-06 13:00:00,43.5,43.55,43.47,43.47,16100.0,34.6077,34.6474,34.5838,34.5838,16100.0
2005-06-06 13:05:00,43.46,43.46,43.45,43.46,3300.0,34.5758,34.5758,34.5679,34.5758,3300.0
2005-06-06 13:10:00,43.45,43.46,43.45,43.46,2400.0,34.5679,34.5758,34.5679,34.5758,2400.0
2005-06-06 13:15:00,43.45,43.51,43.45,43.5,9300.0,34.5679,34.6156,34.5679,34.6077,9300.0
2005-06-06 13:20:00,43.5,43.51,43.49,43.5,5300.0,34.6077,34.6156,34.5997,34.6077,5300.0
2005-06-06 13:25:00,43.5,43.53,43.5,43.52,5700.0,34.6077,34.6315,34.6077,34.6236,5700.0
2005-06-06 13:30:00,43.51,43.51,43.5,43.5,6100.0,34.6156,34.6156,34.6077,34.6077,6100.0
2005-06-06 13:35:00,43.5,43.54,43.5,43.52,5400.0,34.6077,34.6395,34.6077,34.6236,5400.0
2005-06-06 13:40:00,43.52,43.6,43.52,43.59,6800.0,34.6236,34.6872,34.6236,34.6793,6800.0
2005-06-06 13:45:00,43.58,43.6,43.56,43.6,6700.0,34.6713,34.6872,34.6554,34.6872,6700.0
2005-06-06 13:50:00,43.6,43.61,43.58,43.59,5700.0,34.6872,34.6952,34.6713,34.6793,5700.0
2005-06-06 13:55:00,43.59,43.59,43.57,43.58,3500.0,34.6793,34.6793,34.6633,34.6713,3500.0
2005-06-06 14:00:00,43.57,43.6,43.55,43.6,5700.0,34.6633,34.6872,34.6474,34.6872,5700.0
2005-06-06 14:05:00,43.6,43.69,43.6,43.66,10000.0,34.6872,34.7588,34.6872,34.7349,10000.0
2005-06-06 14:10:00,43.65,43.67,43.64,43.65,7500.0,34.727,34.7429,34.719,34.727,7500.0
2005-06-06 14:15:00,43.65,43.65,43.64,43.65,3200.0,34.727,34.727,34.719,34.727,3200.0
2005-06-06 14:20:00,43.64,43.65,43.62,43.63,4700.0,34.719,34.727,34.7031,34.7111,4700.0
2005-06-06 14:25:00,43.63,43.66,43.62,43.65,3800.0,34.7111,34.7349,34.7031,34.727,3800.0
2005-06-06 14:30:00,43.64,43.64,43.62,43.64,4600.0,34.719,34.719,34.7031,34.719,4600.0
2005-06-06 14:35:00,43.65,43.66,43.64,43.66,2000.0,34.727,34.7349,34.719,34.7349,2000.0
2005-06-06 14:40:00,43.65,43.65,43.61,43.62,4800.0,34.727,34.727,34.6952,34.7031,4800.0
2005-06-06 14:45:00,43.62,43.63,43.61,43.62,5700.0,34.7031,34.7111,34.6952,34.7031,5700.0
2005-06-06 14:50:00,43.63,43.69,43.63,43.69,5100.0,34.7111,34.7588,34.7111,34.7588,5100.0
2005-06-06 14:55:00,43.69,43.72,43.66,43.72,11400.0,34.7588,34.7827,34.7349,34.7827,11400.0
2005-06-06 15:00:00,43.72,43.72,43.68,43.68,3000.0,34.7827,34.7827,34.7509,34.7509,3000.0
2005-06-06 15:05:00,43.67,43.67,43.62,43.64,7200.0,34.7429,34.7429,34.7031,34.719,7200.0
2005-06-06 15:10:00,43.63,43.63,43.59,43.61,11500.0,34.7111,34.7111,34.6793,34.6952,11500.0
2005-06-06 15:15:00,43.61,43.68,43.61,43.68,10900.0,34.6952,34.7509,34.6952,34.7509,10900.0
2005-06-06 15:20:00,43.66,43.68,43.66,43.66,10500.0,34.7349,34.7509,34.7349,34.7349,10500.0
2005-06-06 15:25:00,43.64,43.65,43.63,43.65,6900.0,34.719,34.727,34.7111,34.727,6900.0
2005-06-06 15:30:00,43.65,43.68,43.63,43.63,8300.0,34.727,34.7509,34.7111,34.7111,8300.0
2005-06-06 15:35:00,43.6,43.63,43.6,43.63,7300.0,34.6872,34.7111,34.6872,34.7111,7300.0
2005-06-06 15:40:00,43.62,43.66,43.62,43.64,5800.0,34.7031,34.7349,34.7031,34.719,5800.0
2005-06-06 15:45:00,43.64,43.65,43.63,43.63,7600.0,34.719,34.727,34.7111,34.7111,7600.0
2005-06-06 15:50:00,43.63,43.66,43.62,43.64,9000.0,34.7111,34.7349,34.7031,34.719,9000.0
2005-06-06 15:55:00,43.65,43.65,43.61,43.62,6500.0,34.727,34.727,34.6952,34.7031,6500.0
2005-06-07 09:30:00,43.66,43.72,43.65,43.65,9900.0,34.7349,34.7827,34.727,34.727,9900.0
2005-06-07 09:35:00,43.65,43.74,43.65,43.67,6400.0,34.727,34.7986,34.727,34.7429,6400.0
2005-06-07 09:40:00,43.67,43.75,43.67,43.75,6300.0,34.7429,34.8065,34.7429,34.8065,6300.0
2005-06-07 09:45:00,43.75,44.0,43.75,43.99,30400.0,34.8065,35.0054,34.8065,34.9975,30400.0
2005-06-07 09:50:00,44.0,44.16,43.99,44.03,27200.0,35.0054,35.1327,34.9975,35.0293,27200.0
2005-06-07 09:55:00,44.04,44.16,44.01,44.09,10600.0,35.0373,35.1327,35.0134,35.077,10600.0
2005-06-07 10:00:00,44.08,44.09,44.05,44.05,7500.0,35.0691,35.077,35.0452,35.0452,7500.0
2005-06-07 10:05:00,44.05,44.11,44.04,44.11,5600.0,35.0452,35.093,35.0373,35.093,5600.0
2005-06-07 10:10:00,44.13,44.17,44.1,44.1,9000.0,35.1089,35.1407,35.085,35.085,9000.0
2005-06-07 10:15:00,44.1,44.11,44.09,44.1,5600.0,35.085,35.093,35.077,35.085,5600.0
2005-06-07 10:20:00,44.08,44.1,44.05,44.1,4000.0,35.0691,35.085,35.0452,35.085,4000.0
2005-06-07 10:25:00,44.12,44.16,44.11,44.16,12400.0,35.1009,35.1327,35.093,35.1327,12400.0
2005-06-07 10:30:00,44.15,44.15,44.11,44.15,7400.0,35.1248,35.1248,35.093,35.1248,7400.0
2005-06-07 10:35:00,44.14,44.15,44.13,44.14,3500.0,35.1168,35.1248,35.1089,35.1168,3500.0
2005-06-07 10:40:00,44.14,44.15,44.12,44.15,9100.0,35.1168,35.1248,35.1009,35.1248,9100.0
2005-06-07 10:45:00,44.15,44.18,44.12,44.14,10000.0,35.1248,35.1486,35.1009,35.1168,10000.0
2005-06-07 10:50:00,44.13,44.16,44.13,44.16,3600.0,35.1089,35.1327,35.1089,35.1327,3600.0
2005-06-07 10:55:00,44.15,44.16,44.15,44.15,3100.0,35.1248,35.1327,35.1248,35.1248,3100.0
2005-06-07 11:00:00,44.15,44.16,44.14,44.16,8900.0,35.1248,35.1327,35.1168,35.1327,8900.0
2005-06-07 11:05:00,44.18,44.24,44.18,44.2,22000.0,35.1486,35.1964,35.1486,35.1646,22000.0
2005-06-07 11:10:00,44.18,44.2,44.15,44.15,6800.0,35.1486,35.1646,35.1248,35.1248,6800.0
2005-06-07 11:15:00,44.15,44.18,44.15,44.15,6200.0,35.1248,35.1486,35.1248,35.1248,6200.0
2005-06-07 11:20:00,44.14,44.17,44.14,44.17,3500.0,35.1168,35.1407,35.1168,35.1407,3500.0
2005-06-07 11:25:00,44.17,44.2,44.17,44.19,4300.0,35.1407,35.1646,35.1407,35.1566,4300.0
2005-06-07 11:30:00,44.19,44.24,44.19,44.23,11900.0,35.1566,35.1964,35.1566,35.1884,11900.0
2005-06-07 11:35:00,44.23,44.23,44.2,44.22,11000.0,35.1884,35.1884,35.1646,35.1805,11000.0
2005-06-07 11:40:00,44.21,44.21,44.17,44.17,3400.0,35.1725,35.1725,35.1407,35.1407,3400.0
2005-06-07 11:45:00,44.17,44.2,44.14,44.2,5100.0,35.1407,35.1646,35.1168,35.1646,5100.0
2005-06-07 11:50:00,44.22,44.25,44.22,44.22,6800.0,35.1805,35.2043,35.1805,35.1805,6800.0
2005-06-07 11:55:00,44.21,44.21,44.18,44.19,6000.0,35.1725,35.1725,35.1486,35.1566,6000.0
2005-06-07 12:00:00,44.2,44.21,44.18,44.18,3100.0,35.1646,35.1725,35.1486,35.1486,3100.0
2005-06-07 12:05:00,44.18,44.18,44.16,44.17,2500.0,35.1486,35.1486,35.1327,35.1407,2500.0
2005-06-07 12:10:00,44.16,44.22,44.16,44.21,6100.0,35.1327,35.1805,35.1327,35.1725,6100.0
2005-06-07 12:15:00,44.21,44.22,44.19,44.19,3500.0,35.1725,35.1805,35.1566,35.1566,3500.0
2005-06-07 12:20:00,44.19,44.19,44.18,44.19,2700.0,35.1566,35.1566,35.1486,35.1566,2700.0
2005-06-07 12:25:00,44.19,44.21,44.18,44.2,5700.0,35.1566,35.1725,35.1486,35.1646,5700.0
2005-06-07 12:30:00,44.2,44.22,44.19,44.22,5200.0,35.1646,35.1805,35.1566,35.1805,5200.0
2005-06-07 12:35:00,44.21,44.22,44.2,44.21,3600.0,35.1725,35.1805,35.1646,35.1725,3600.0
2005-06-07 12:40:00,44.2,44.23,44.2,44.22,3500.0,35.1646,35.1884,35.1646,35.1805,3500.0
2005-06-07 12:45:00,44.22,44.23,44.2,44.22,8300.0,35.1805,35.1884,35.1646,35.1805,8300.0
2005-06-07 12:50:00,44.21,44.22,44.17,44.17,4800.0,35.1725,35.1805,35.1407,35.1407,4800.0
2005-06-07 12:55:00,44.16,44.22,44.16,44.21,14100.0,35.1327,35.1805,35.1327,35.1725,14100.0
2005-06-07 13:00:00,44.21,44.22,44.19,44.2,4000.0,35.1725,35.1805,35.1566,35.1646,4000.0
2005-06-07 13:05:00,44.19,44.2,44.18,44.18,1800.0,35.1566,35.1646,35.1486,35.1486,1800.0
2005-06-07 13:10:00,44.19,44.22,44.19,44.21,3400.0,35.1566,35.1805,35.1566,35.1725,3400.0
2005-06-07 13:15:00,44.21,44.22,44.2,44.21,4500.0,35.1725,35.1805,35.1646,35.1725,4500.0
2005-06-07 13:20:00,44.21,44.22,44.2,44.2,8700.0,35.1725,35.1805,35.1646,35.1646,8700.0
2005-06-07 13:25:00,44.21,44.21,44.18,44.19,2900.0,35.1725,35.1725,35.1486,35.1566,2900.0
2005-06-07 13:30:00,44.2,44.2,44.17,44.19,7100.0,35.1646,35.1646,35.1407,35.1566,7100.0
2005-06-07 13:35:00,44.18,44.22,44.18,44.22,8200.0,35.1486,35.1805,35.1486,35.1805,8200.0
2005-06-07 13:40:00,44.22,44.22,44.19,44.22,6700.0,35.1805,35.1805,35.1566,35.1805,6700.0
2005-06-07 13:45:00,44.22,44.28,44.22,44.28,61000.0,35.1805,35.2282,35.1805,35.2282,61000.0
2005-06-07 13:50:00,44.28,44.29,44.25,44.25,16900.0,35.2282,35.2362,35.2043,35.2043,16900.0
2005-06-07 13:55:00,44.24,44.27,44.24,44.24,6900.0,35.1964,35.2202,35.1964,35.1964,6900.0
2005-06-07 14:00:00,44.24,44.27,44.21,44.21,7500.0,35.1964,35.2202,35.1725,35.1725,7500.0
2005-06-07 14:05:00,44.22,44.25,44.22,44.22,5700.0,35.1805,35.2043,35.1805,35.1805,5700.0
2005-06-07 14:10:00,44.22,44.24,44.05,44.05,10600.0,35.1805,35.1964,35.0452,35.0452,10600.0
2005-06-07 14:15:00,44.05,44.1,44.04,44.1,9400.0,35.0452,35.085,35.0373,35.085,9400.0
2005-06-07 14:20:00,44.11,44.11,44.0,44.03,5700.0,35.093,35.093,35.0054,35.0293,5700.0
2005-06-07 14:25:00,44.04,44.1,44.03,44.03,11900.0,35.0373,35.085,35.0293,35.0293,11900.0
2005-06-07 14:30:00,44.03,44.07,44.03,44.06,6000.0,35.0293,35.0611,35.0293,35.0532,6000.0
2005-06-07 14:35:00,44.07,44.17,44.07,44.14,9600.0,35.0611,35.1407,35.0611,35.1168,9600.0
2005-06-07 14:40:00,44.13,44.14,44.0,44.08,26300.0,35.1089,35.1168,35.0054,35.0691,26300.0
2005-06-07 14:45:00,44.08,44.1,44.08,44.1,7100.0,35.0691,35.085,35.0691,35.085,7100.0
2005-06-07 14:50:00,44.12,44.12,44.08,44.09,7500.0,35.1009,35.1009,35.0691,35.077,7500.0
2005-06-07 14:55:00,44.1,44.1,44.07,44.07,4200.0,35.085,35.085,35.0611,35.0611,4200.0
2005-06-07 15:00:00,44.08,44.08,44.0,44.01,9100.0,35.0691,35.0691,35.0054,35.0134,9100.0
2005-06-07 15:05:00,44.0,44.06,44.0,44.06,11000.0,35.0054,35.0532,35.0054,35.0532,11000.0
2005-06-07 15:10:00,44.07,44.08,43.97,43.99,59400.0,35.0611,35.0691,34.9816,34.9975,59400.0
2005-06-07 15:15:00,43.97,44.01,43.0,43.92,228100.0,34.9816,35.0134,34.2099,34.9418,228100.0
2005-06-07 15:20:00,43.93,43.97,43.92,43.94,9200.0,34.9497,34.9816,34.9418,34.9577,9200.0
2005-06-07 15:25:00,43.95,43.96,43.89,43.92,15000.0,34.9657,34.9736,34.9179,34.9418,15000.0
2005-06-07 15:30:00,43.91,43.91,43.8,43.86,21500.0,34.9338,34.9338,34.8463,34.8941,21500.0
2005-06-07 15:35:00,43.86,43.97,43.83,43.92,16800.0,34.8941,34.9816,34.8702,34.9418,16800.0
2005-06-07 15:40:00,43.92,43.94,43.88,43.92,18000.0,34.9418,34.9577,34.91,34.9418,18000.0
2005-06-07 15:45:00,43.92,43.94,43.9,43.93,9500.0,34.9418,34.9577,34.9259,34.9497,9500.0
2005-06-07 15:50:00,43.94,43.94,43.88,43.94,16100.0,34.9577,34.9577,34.91,34.9577,16100.0
2005-06-07 15:55:00,43.94,43.97,43.92,43.94,18700.0,34.9577,34.9816,34.9418,34.9577,18700.0
2005-06-08 09:30:00,43.82,43.85,43.58,43.61,21900.0,34.8622,34.8861,34.6713,34.6952,21900.0
2005-06-08 09:35:00,43.54,43.7,43.54,43.6,7000.0,34.6395,34.7668,34.6395,34.6872,7000.0
2005-06-08 09:40:00,43.57,43.68,43.51,43.68,11600.0,34.6633,34.7509,34.6156,34.7509,11600.0
2005-06-08 09:45:00,43.67,43.67,43.55,43.62,7600.0,34.7429,34.7429,34.6474,34.7031,7600.0
2005-06-08 09:50:00,43.58,43.68,43.55,43.57,5300.0,34.6713,34.7509,34.6474,34.6633,5300.0
2005-06-08 09:55:00,43.54,43.64,43.52,43.64,7200.0,34.6395,34.719,34.6236,34.719,7200.0
2005-06-08 10:00:00,43.62,43.82,43.5,43.56,13300.0,34.7031,34.8622,34.6077,34.6554,13300.0
2005-06-08 10:05:00,43.57,43.61,43.51,43.51,7700.0,34.6633,34.6952,34.6156,34.6156,7700.0
2005-06-08 10:10:00,43.55,43.56,43.45,43.45,8600.0,34.6474,34.6554,34.5679,34.5679,8600.0
2005-06-08 10:15:00,43.45,43.49,43.4,43.47,6500.0,34.5679,34.5997,34.5281,34.5838,6500.0
2005-06-08 10:20:00,43.48,43.55,43.45,43.45,12400.0,34.5917,34.6474,34.5679,34.5679,12400.0
2005-06-08 10:25:00,43.45,43.52,43.45,43.5,5700.0,34.5679,34.6236,34.5679,34.6077,5700.0
2005-06-08 10:30:00,43.49,43.49,43.36,43.38,6900.0,34.5997,34.5997,34.4963,34.5122,6900.0
2005-06-08 10:35:00,43.39,43.42,43.38,43.41,7100.0,34.5201,34.544,34.5122,34.536,7100.0
2005-06-08 10:40:00,43.42,43.53,43.42,43.47,14300.0,34.544,34.6315,34.544,34.5838,14300.0
2005-06-08 10:45:00,43.48,43.55,43.48,43.52,11100.0,34.5917,34.6474,34.5917,34.6236,11100.0
2005-06-08 10:50:00,43.5,43.5,43.47,43.49,4100.0,34.6077,34.6077,34.5838,34.5997,4100.0
2005-06-08 10:55:00,43.49,43.56,43.46,43.55,10700.0,34.5997,34.6554,34.5758,34.6474,10700.0
2005-06-08 11:00:00,43.54,43.54,43.5,43.51,1400.0,34.6395,34.6395,34.6077,34.6156,1400.0
2005-06-08 11:05:00,43.5,43.51,43.41,43.42,6500.0,34.6077,34.6156,34.536,34.544,6500.0
2005-06-08 11:10:00,43.42,43.43,43.4,43.42,8000.0,34.544,34.552,34.5281,34.544,8000.0
2005-06-08 11:15:00,43.4,43.45,43.4,43.45,16300.0,34.5281,34.5679,34.5281,34.5679,16300.0
2005-06-08 11:20:00,43.46,43.49,43.46,43.49,3700.0,34.5758,34.5997,34.5758,34.5997,3700.0
2005-06-08 11:25:00,43.49,43.54,43.47,43.5,4600.0,34.5997,34.6395,34.5838,34.6077,4600.0
2005-06-08 11:30:00,43.51,43.55,43.51,43.51,3900.0,34.6156,34.6474,34.6156,34.6156,3900.0
2005-06-08 11:35:00,43.51,43.51,43.48,43.49,5400.0,34.6156,34.6156,34.5917,34.5997,5400.0
2005-06-08 11:40:00,43.49,43.49,43.49,43.49,1900.0,34.5997,34.5997,34.5997,34.5997,1900.0
2005-06-08 11:45:00,43.47,43.47,43.46,43.46,4100.0,34.5838,34.5838,34.5758,34.5758,4100.0
2005-06-08 11:50:00,43.46,43.5,43.46,43.5,4800.0,34.5758,34.6077,34.5758,34.6077,4800.0
2005-06-08 11:55:00,43.51,43.59,43.5,43.59,7900.0,34.6156,34.6793,34.6077,34.6793,7900.0
2005-06-08 12:00:00,43.59,43.61,43.56,43.57,11500.0,34.6793,34.6952,34.6554,34.6633,11500.0
2005-06-08 12:05:00,43.58,43.58,43.53,43.53,3600.0,34.6713,34.6713,34.6315,34.6315,3600.0
2005-06-08 12:10:00,43.54,43.58,43.54,43.58,8100.0,34.6395,34.6713,34.6395,34.6713,8100.0
2005-06-08 12:15:00,43.58,43.59,43.56,43.56,5300.0,34.6713,34.6793,34.6554,34.6554,5300.0
2005-06-08 12:20:00,43.53,43.55,43.53,43.55,2900.0,34.6315,34.6474,34.6315,34.6474,2900.0
2005-06-08 12:25:00,43.55,43.58,43.54,43.57,2100.0,34.6474,34.6713,34.6395,34.6633,2100.0
2005-06-08 12:30:00,43.57,43.6,43.57,43.6,4100.0,34.6633,34.6872,34.6633,34.6872,4100.0
2005-06-08 12:35:00,43.61,43.65,43.61,43.65,6200.0,34.6952,34.727,34.6952,34.727,6200.0
2005-06-08 12:40:00,43.66,43.7,43.66,43.7,7900.0,34.7349,34.7668,34.7349,34.7668,7900.0
2005-06-08 12:45:00,43.71,43.8,43.71,43.76,9700.0,34.7747,34.8463,34.7747,34.8145,9700.0
2005-06-08 12:50:00,43.75,43.84,43.74,43.8,6000.0,34.8065,34.8781,34.7986,34.8463,6000.0
2005-06-08 12:55:00,43.8,43.8,43.76,43.76,7400.0,34.8463,34.8463,34.8145,34.8145,7400.0
2005-06-08 13:00:00,43.73,43.73,43.7,43.7,5500.0,34.7906,34.7906,34.7668,34.7668,5500.0
2005-06-08 13:05:00,43.7,43.71,43.7,43.7,1200.0,34.7668,34.7747,34.7668,34.7668,1200.0
2005-06-08 13:10:00,43.7,43.71,43.68,43.71,15000.0,34.7668,34.7747,34.7509,34.7747,15000.0
2005-06-08 13:15:00,43.71,43.71,43.69,43.7,3600.0,34.7747,34.7747,34.7588,34.7668,3600.0
2005-06-08 13:20:00,43.7,43.71,43.7,43.71,6700.0,34.7668,34.7747,34.7668,34.7747,6700.0
2005-06-08 13:25:00,43.71,43.72,43.71,43.72,4800.0,34.7747,34.7827,34.7747,34.7827,4800.0
2005-06-08 13:30:00,43.72,43.73,43.72,43.73,12000.0,34.7827,34.7906,34.7827,34.7906,12000.0
2005-06-08 13:35:00,43.73,43.74,43.72,43.73,5100.0,34.7906,34.7986,34.7827,34.7906,5100.0
2005-06-08 13:40:00,43.73,43.74,43.73,43.74,3600.0,34.7906,34.7986,34.7906,34.7986,3600.0
2005-06-08 13:45:00,43.73,43.74,43.63,43.64,10000.0,34.7906,34.7986,34.7111,34.719,10000.0
2005-06-08 13:50:00,43.64,43.64,43.51,43.51,5100.0,34.719,34.719,34.6156,34.6156,5100.0
2005-06-08 13:55:00,43.5,43.57,43.5,43.56,9900.0,34.6077,34.6633,34.6077,34.6554,9900.0
2005-06-08 14:00:00,43.56,43.57,43.54,43.54,9100.0,34.6554,34.6633,34.6395,34.6395,9100.0
2005-06-08 14:05:00,43.53,43.54,43.5,43.53,7900.0,34.6315,34.6395,34.6077,34.6315,7900.0
2005-06-08 14:10:00,43.53,43.53,43.47,43.52,14800.0,34.6315,34.6315,34.5838,34.6236,14800.0
2005-06-08 14:15:00,43.52,43.54,43.48,43.53,7000.0,34.6236,34.6395,34.5917,34.6315,7000.0
2005-06-08 14:20:00,43.53,43.6,43.53,43.6,5700.0,34.6315,34.6872,34.6315,34.6872,5700.0
2005-06-08 14:25:00,43.59,43.59,43.55,43.55,3500.0,34.6793,34.6793,34.6474,34.6474,3500.0
2005-06-08 14:30:00,43.56,43.56,43.48,43.5,8400.0,34.6554,34.6554,34.5917,34.6077,8400.0
2005-06-08 14:35:00,43.49,43.49,43.47,43.49,7100.0,34.5997,34.5997,34.5838,34.5997,7100.0
2005-06-08 14:40:00,43.49,43.59,43.49,43.58,18100.0,34.5997,34.6793,34.5997,34.6713,18100.0
2005-06-08 14:45:00,43.58,43.58,43.57,43.57,14100.0,34.6713,34.6713,34.6633,34.6633,14100.0
2005-06-08 14:50:00,43.57,43.59,43.55,43.58,14400.0,34.6633,34.6793,34.6474,34.6713,14400.0
2005-06-08 14:55:00,43.56,43.59,43.56,43.58,7700.0,34.6554,34.6793,34.6554,34.6713,7700.0
2005-06-08 15:00:00,43.57,43.58,43.56,43.58,20100.0,34.6633,34.6713,34.6554,34.6713,20100.0
2005-06-08 15:05:00,43.59,43.66,43.59,43.65,15700.0,34.6793,34.7349,34.6793,34.727,15700.0
2005-06-08 15:10:00,43.65,43.67,43.62,43.67,18700.0,34.727,34.7429,34.7031,34.7429,18700.0
2005-06-08 15:15:00,43.66,43.67,43.61,43.62,6200.0,34.7349,34.7429,34.6952,34.7031,6200.0
2005-06-08 15:20:00,43.61,43.63,43.59,43.59,4800.0,34.6952,34.7111,34.6793,34.6793,4800.0
2005-06-08 15:25:00,43.57,43.58,43.56,43.56,13700.0,34.6633,34.6713,34.6554,34.6554,13700.0
2005-06-08 15:30:00,43.56,43.58,43.56,43.58,9500.0,34.6554,34.6713,34.6554,34.6713,9500.0
2005-06-08 15:35:00,43.59,43.66,43.58,43.66,21200.0,34.6793,34.7349,34.6713,34.7349,21200.0
2005-06-08 15:40:00,43.65,43.66,43.65,43.65,4400.0,34.727,34.7349,34.727,34.727,4400.0
2005-06-08 15:45:00,43.65,43.68,43.61,43.64,17500.0,34.727,34.7509,34.6952,34.719,17500.0
2005-06-08 15:50:00,43.64,43.65,43.63,43.64,6800.0,34.719,34.727,34.7111,34.719,6800.0
2005-06-08 15:55:00,43.62,43.63,43.59,43.6,17300.0,34.7031,34.7111,34.6793,34.6872,17300.0
2005-06-09 09:30:00,43.6,43.63,43.6,43.6,5900.0,34.6872,34.7111,34.6872,34.6872,5900.0
2005-06-09 09:35:00,43.56,43.56,43.5,43.52,7400.0,34.6554,34.6554,34.6077,34.6236,7400.0
2005-06-09 09:40:00,43.52,43.61,43.5,43.61,5600.0,34.6236,34.6952,34.6077,34.6952,5600.0
2005-06-09 09:45:00,43.68,43.78,43.68,43.78,4800.0,34.7509,34.8304,34.7509,34.8304,4800.0
2005-06-09 09:50:00,43.78,43.81,43.78,43.79,13400.0,34.8304,34.8543,34.8304,34.8384,13400.0
2005-06-09 09:55:00,43.8,43.8,43.74,43.77,11000.0,34.8463,34.8463,34.7986,34.8225,11000.0
2005-06-09 10:00:00,43.75,43.8,43.7,43.8,13500.0,34.8065,34.8463,34.7668,34.8463,13500.0
2005-06-09 10:05:00,43.8,43.9,43.8,43.9,8900.0,34.8463,34.9259,34.8463,34.9259,8900.0
2005-06-09 10:10:00,43.9,43.91,43.77,43.77,8700.0,34.9259,34.9338,34.8225,34.8225,8700.0
2005-06-09 10:15:00,43.77,43.82,43.6,43.62,11900.0,34.8225,34.8622,34.6872,34.7031,11900.0
2005-06-09 10:20:00,43.6,43.63,43.6,43.63,6700.0,34.6872,34.7111,34.6872,34.7111,6700.0
2005-06-09 10:25:00,43.63,43.69,43.63,43.69,7300.0,34.7111,34.7588,34.7111,34.7588,7300.0
2005-06-09 10:30:00,43.69,43.7,43.65,43.65,3700.0,34.7588,34.7668,34.727,34.727,3700.0
2005-06-09 10:35:00,43.63,43.64,43.6,43.6,6000.0,34.7111,34.719,34.6872,34.6872,6000.0
2005-06-09 10:40:00,43.6,43.6,43.57,43.59,5500.0,34.6872,34.6872,34.6633,34.6793,5500.0
2005-06-09 10:45:00,43.59,43.67,43.57,43.67,7000.0,34.6793,34.7429,34.6633,34.7429,7000.0
2005-06-09 10:50:00,43.69,43.74,43.69,43.72,6200.0,34.7588,34.7986,34.7588,34.7827,6200.0
2005-06-09 10:55:00,43.72,43.72,43.7,43.72,4500.0,34.7827,34.7827,34.7668,34.7827,4500.0
2005-06-09 11:00:00,43.73,43.75,43.7,43.7,7900.0,34.7906,34.8065,34.7668,34.7668,7900.0
2005-06-09 11:05:00,43.68,43.73,43.68,43.71,8100.0,34.7509,34.7906,34.7509,34.7747,8100.0
2005-06-09 11:10:00,43.75,43.75,43.66,43.66,2500.0,34.8065,34.8065,34.7349,34.7349,2500.0
2005-06-09 11:15:00,43.68,43.69,43.61,43.61,3200.0,34.7509,34.7588,34.6952,34.6952,3200.0
2005-06-09 11:20:00,43.61,43.66,43.6,43.63,3700.0,34.6952,34.7349,34.6872,34.7111,3700.0
2005-06-09 11:25:00,43.63,43.63,43.57,43.57,3700.0,34.7111,34.7111,34.6633,34.6633,3700.0
2005-06-09 11:30:00,43.56,43.63,43.56,43.63,5900.0,34.6554,34.7111,34.6554,34.7111,5900.0
2005-06-09 11:35:00,43.63,43.73,43.62,43.73,5800.0,34.7111,34.7906,34.7031,34.7906,5800.0
2005-06-09 11:40:00,43.73,43.84,43.73,43.81,4800.0,34.7906,34.8781,34.7906,34.8543,4800.0
2005-06-09 11:45:00,43.8,43.82,43.77,43.79,3700.0,34.8463,34.8622,34.8225,34.8384,3700.0
2005-06-09 11:50:00,43.79,43.85,43.76,43.82,2100.0,34.8384,34.8861,34.8145,34.8622,2100.0
2005-06-09 11:55:00,43.81,43.82,43.78,43.78,2300.0,34.8543,34.8622,34.8304,34.8304,2300.0
2005-06-09 12:00:00,43.78,43.95,43.78,43.92,9600.0,34.8304,34.9657,34.8304,34.9418,9600.0
2005-06-09 12:05:00,43.91,43.97,43.88,43.97,13700.0,34.9338,34.9816,34.91,34.9816,13700.0
2005-06-09 12:10:00,43.99,44.0,43.92,43.98,7300.0,34.9975,35.0054,34.9418,34.9895,7300.0
2005-06-09 12:15:00,43.99,44.03,43.96,43.99,8700.0,34.9975,35.0293,34.9736,34.9975,8700.0
2005-06-09 12:20:00,43.99,44.01,43.97,44.01,7300.0,34.9975,35.0134,34.9816,35.0134,7300.0
2005-06-09 12:25:00,44.01,44.11,44.01,44.1,10400.0,35.0134,35.093,35.0134,35.085,10400.0
2005-06-09 12:30:00,44.1,44.14,44.1,44.13,5000.0,35.085,35.1168,35.085,35.1089,5000.0
2005-06-09 12:35:00,44.12,44.13,44.12,44.13,6000.0,35.1009,35.1089,35.1009,35.1089,6000.0
2005-06-09 12:40:00,44.12,44.17,44.11,44.16,10200.0,35.1009,35.1407,35.093,35.1327,10200.0
2005-06-09 12:45:00,44.17,44.17,44.15,44.16,2000.0,35.1407,35.1407,35.1248,35.1327,2000.0
2005-06-09 12:50:00,44.16,44.17,44.16,44.17,1800.0,35.1327,35.1407,35.1327,35.1407,1800.0
2005-06-09 12:55:00,44.18,44.19,44.16,44.16,6400.0,35.1486,35.1566,35.1327,35.1327,6400.0
2005-06-09 13:00:00,44.15,44.18,44.15,44.18,6600.0,35.1248,35.1486,35.1248,35.1486,6600.0
2005-06-09 13:05:00,44.17,44.17,44.12,44.16,7600.0,35.1407,35.1407,35.1009,35.1327,7600.0
2005-06-09 13:10:00,44.17,44.18,44.15,44.16,5100.0,35.1407,35.1486,35.1248,35.1327,5100.0
2005-06-09 13:15:00,44.15,44.15,44.07,44.07,7500.0,35.1248,35.1248,35.0611,35.0611,7500.0
2005-06-09 13:20:00,44.06,44.06,43.97,44.02,5100.0,35.0532,35.0532,34.9816,35.0214,5100.0
2005-06-09 13:25:00,44.03,44.08,44.02,44.07,3200.0,35.0293,35.0691,35.0214,35.0611,3200.0
2005-06-09 13:30:00,44.07,44.07,44.03,44.05,8200.0,35.0611,35.0611,35.0293,35.0452,8200.0
2005-06-09 13:35:00,44.05,44.1,44.05,44.1,8300.0,35.0452,35.085,35.0452,35.085,8300.0
2005-06-09 13:40:00,44.1,44.19,44.09,44.16,8300.0,35.085,35.1566,35.077,35.1327,8300.0
2005-06-09 13:45:00,44.18,44.18,44.08,44.11,4200.0,35.1486,35.1486,35.0691,35.093,4200.0
2005-06-09 13:50:00,44.11,44.11,44.06,44.07,6200.0,35.093,35.093,35.0532,35.0611,6200.0
2005-06-09 13:55:00,44.07,44.13,44.07,44.13,4100.0,35.0611,35.1089,35.0611,35.1089,4100.0
2005-06-09 14:00:00,44.13,44.15,44.02,44.07,8800.0,35.1089,35.1248,35.0214,35.0611,8800.0
2005-06-09 14:05:00,44.08,44.1,44.07,44.08,2500.0,35.0691,35.085,35.0611,35.0691,2500.0
2005-06-09 14:10:00,44.09,44.14,44.09,44.12,2800.0,35.077,35.1168,35.077,35.1009,2800.0
2005-06-09 14:15:00,44.12,44.13,44.11,44.11,3200.0,35.1009,35.1089,35.093,35.093,3200.0
2005-06-09 14:20:00,44.12,44.12,43.97,43.97,9400.0,35.1009,35.1009,34.9816,34.9816,9400.0
2005-06-09 14:25:00,43.99,44.04,43.99,44.03,4500.0,34.9975,35.0373,34.9975,35.0293,4500.0
2005-06-09 14:30:00,44.02,44.09,43.98,44.09,11800.0,35.0214,35.077,34.9895,35.077,11800.0
2005-06-09 14:35:00,44.09,44.1,44.07,44.08,2800.0,35.077,35.085,35.0611,35.0691,2800.0
2005-06-09 14:40:00,44.09,44.12,44.07,44.1,8400.0,35.077,35.1009,35.0611,35.085,8400.0
2005-06-09 14:45:00,44.1,44.12,44.09,44.12,2300.0,35.085,35.1009,35.077,35.1009,2300.0
2005-06-09 14:50:00,44.12,44.12,44.09,44.11,6200.0,35.1009,35.1009,35.077,35.093,6200.0
2005-06-09 14:55:00,44.1,44.14,44.09,44.14,5000.0,35.085,35.1168,35.077,35.1168,5000.0
2005-06-09 15:00:00,44.13,44.15,44.1,44.15,9500.0,35.1089,35.1248,35.085,35.1248,9500.0
2005-06-09 15:05:00,44.15,44.15,44.13,44.13,5800.0,35.1248,35.1248,35.1089,35.1089,5800.0
2005-06-09 15:10:00,44.14,44.14,44.09,44.12,7100.0,35.1168,35.1168,35.077,35.1009,7100.0
2005-06-09 15:15:00,44.14,44.14,44.12,44.12,9500.0,35.1168,35.1168,35.1009,35.1009,9500.0
2005-06-09 15:20:00,44.12,44.13,44.07,44.07,9100.0,35.1009,35.1089,35.0611,35.0611,9100.0
2005-06-09 15:25:00,44.06,44.06,43.97,43.99,23200.0,35.0532,35.0532,34.9816,34.9975,23200.0
2005-06-09 15:30:00,43.97,44.01,43.97,44.01,31300.0,34.9816,35.0134,34.9816,35.0134,31300.0
2005-06-09 15:35:00,44.01,44.01,44.0,44.01,11600.0,35.0134,35.0134,35.0054,35.0134,11600.0
2005-06-09 15:40:00,44.01,44.09,44.01,44.09,29300.0,35.0134,35.077,35.0134,35.077,29300.0
2005-06-09 15:45:00,44.09,44.11,44.07,44.1,26200.0,35.077,35.093,35.0611,35.085,26200.0
2005-06-09 15:50:00,44.09,44.1,44.07,44.1,29100.0,35.077,35.085,35.0611,35.085,29100.0
2005-06-09 15:55:00,44.1,44.11,44.05,44.11,31200.0,35.085,35.093,35.0452,35.093,31200.0
2005-06-10 09:30:00,44.09,44.17,44.09,44.16,9600.0,35.077,35.1407,35.077,35.1327,9600.0
2005-06-10 09:35:00,44.16,44.19,44.15,44.19,900.0,35.1327,35.1566,35.1248,35.1566,900.0
2005-06-10 09:40:00,44.05,44.15,44.05,44.11,2100.0,35.0452,35.1248,35.0452,35.093,2100.0
2005-06-10 09:45:00,44.13,44.2,44.13,44.18,1800.0,35.1089,35.1646,35.1089,35.1486,1800.0
2005-06-10 09:50:00,44.17,44.17,44.14,44.14,3400.0,35.1407,35.1407,35.1168,35.1168,3400.0
2005-06-10 09:55:00,44.12,44.12,44.02,44.02,5700.0,35.1009,35.1009,35.0214,35.0214,5700.0
2005-06-10 10:00:00,44.0,44.01,43.94,43.96,11100.0,35.0054,35.0134,34.9577,34.9736,11100.0
2005-06-10 10:05:00,43.96,43.98,43.95,43.98,6000.0,34.9736,34.9895,34.9657,34.9895,6000.0
2005-06-10 10:10:00,44.04,44.04,43.97,44.03,9300.0,35.0373,35.0373,34.9816,35.0293,9300.0
2005-06-10 10:15:00,44.03,44.05,44.03,44.03,6400.0,35.0293,35.0452,35.0293,35.0293,6400.0
2005-06-10 10:20:00,44.03,44.03,43.97,43.99,4800.0,35.0293,35.0293,34.9816,34.9975,4800.0
2005-06-10 10:25:00,44.0,44.02,44.0,44.01,2300.0,35.0054,35.0214,35.0054,35.0134,2300.0
2005-06-10 10:30:00,44.01,44.02,43.99,44.01,7100.0,35.0134,35.0214,34.9975,35.0134,7100.0
2005-06-10 10:35:00,44.03,44.04,44.01,44.03,2600.0,35.0293,35.0373,35.0134,35.0293,2600.0
2005-06-10 10:40:00,44.04,44.09,44.04,44.05,2400.0,35.0373,35.077,35.0373,35.0452,2400.0
2005-06-10 10:45:00,44.04,44.08,44.04,44.07,5000.0,35.0373,35.0691,35.0373,35.0611,5000.0
2005-06-10 10:50:00,44.06,44.06,44.03,44.03,7600.0,35.0532,35.0532,35.0293,35.0293,7600.0
2005-06-10 10:55:00,44.03,44.03,44.0,44.0,4300.0,35.0293,35.0293,35.0054,35.0054,4300.0
2005-06-10 11:00:00,44.0,44.02,44.0,44.02,7800.0,35.0054,35.0214,35.0054,35.0214,7800.0
2005-06-10 11:05:00,44.04,44.07,44.04,44.04,7300.0,35.0373,35.0611,35.0373,35.0373,7300.0
2005-06-10 11:10:00,44.04,44.12,44.04,44.11,1900.0,35.0373,35.1009,35.0373,35.093,1900.0
2005-06-10 11:15:00,44.11,44.11,44.08,44.1,2800.0,35.093,35.093,35.0691,35.085,2800.0
2005-06-10 11:20:00,44.1,44.1,43.98,44.01,4600.0,35.085,35.085,34.9895,35.0134,4600.0
2005-06-10 11:25:00,44.01,44.05,44.01,44.03,2200.0,35.0134,35.0452,35.0134,35.0293,2200.0
2005-06-10 11:30:00,44.02,44.03,43.96,43.96,2300.0,35.0214,35.0293,34.9736,34.9736,2300.0
2005-06-10 11:35:00,43.96,44.0,43.95,44.0,11600.0,34.9736,35.0054,34.9657,35.0054,11600.0
2005-06-10 11:40:00,44.0,44.01,44.0,44.01,11100.0,35.0054,35.0134,35.0054,35.0134,11100.0
2005-06-10 11:45:00,44.0,44.01,43.99,44.01,9700.0,35.0054,35.0134,34.9975,35.0134,9700.0
2005-06-10 11:50:00,44.0,44.07,44.0,44.04,2800.0,35.0054,35.0611,35.0054,35.0373,2800.0
2005-06-10 11:55:00,44.05,44.05,43.97,43.97,6700.0,35.0452,35.0452,34.9816,34.9816,6700.0
2005-06-10 12:00:00,43.96,43.97,43.91,43.95,2900.0,34.9736,34.9816,34.9338,34.9657,2900.0
2005-06-10 12:05:00,43.95,43.97,43.88,43.88,4800.0,34.9657,34.9816,34.91,34.91,4800.0
2005-06-10 12:10:00,43.87,43.9,43.87,43.9,1400.0,34.902,34.9259,34.902,34.9259,1400.0
2005-06-10 12:15:00,43.9,43.9,43.76,43.78,10600.0,34.9259,34.9259,34.8145,34.8304,10600.0
2005-06-10 12:20:00,43.77,43.81,43.77,43.79,2900.0,34.8225,34.8543,34.8225,34.8384,2900.0
2005-06-10 12:25:00,43.78,43.84,43.75,43.83,4600.0,34.8304,34.8781,34.8065,34.8702,4600.0
2005-06-10 12:30:00,43.83,43.86,43.83,43.86,7200.0,34.8702,34.8941,34.8702,34.8941,7200.0
2005-06-10 12:35:00,43.86,43.89,43.86,43.88,4500.0,34.8941,34.9179,34.8941,34.91,4500.0
2005-06-10 12:40:00,43.87,43.88,43.8,43.88,4000.0,34.902,34.91,34.8463,34.91,4000.0
2005-06-10 12:45:00,43.84,43.84,43.81,43.82,900.0,34.8781,34.8781,34.8543,34.8622,900.0
2005-06-10 12:50:00,43.82,43.85,43.8,43.81,4300.0,34.8622,34.8861,34.8463,34.8543,4300.0
2005-06-10 12:55:00,43.82,43.86,43.81,43.82,1700.0,34.8622,34.8941,34.8543,34.8622,1700.0
2005-06-10 13:00:00,43.81,43.81,43.76,43.81,8500.0,34.8543,34.8543,34.8145,34.8543,8500.0
2005-06-10 13:05:00,43.82,43.85,43.81,43.81,1000.0,34.8622,34.8861,34.8543,34.8543,1000.0
2005-06-10 13:10:00,43.82,43.85,43.81,43.83,2800.0,34.8622,34.8861,34.8543,34.8702,2800.0
2005-06-10 13:15:00,43.83,43.84,43.81,43.81,1300.0,34.8702,34.8781,34.8543,34.8543,1300.0
2005-06-10 13:20:00,43.81,43.84,43.79,43.82,1600.0,34.8543,34.8781,34.8384,34.8622,1600.0
2005-06-10 13:25:00,43.81,43.83,43.79,43.82,2500.0,34.8543,34.8702,34.8384,34.8622,2500.0
2005-06-10 13:30:00,43.82,43.82,43.77,43.77,1000.0,34.8622,34.8622,34.8225,34.8225,1000.0
2005-06-10 13:35:00,43.78,43.84,43.78,43.84,1900.0,34.8304,34.8781,34.8304,34.8781,1900.0
2005-06-10 13:40:00,43.88,43.9,43.88,43.88,1600.0,34.91,34.9259,34.91,34.91,1600.0
2005-06-10 13:45:00,43.88,43.91,43.83,43.87,7200.0,34.91,34.9338,34.8702,34.902,7200.0
2005-06-10 13:50:00,43.86,43.86,43.78,43.83,3300.0,34.8941,34.8941,34.8304,34.8702,3300.0
2005-06-10 13:55:00,43.81,43.82,43.81,43.81,600.0,34.8543,34.8622,34.8543,34.8543,600.0
2005-06-10 14:00:00,43.81,43.89,43.81,43.88,5300.0,34.8543,34.9179,34.8543,34.91,5300.0
2005-06-10 14:05:00,43.87,43.87,43.78,43.82,3600.0,34.902,34.902,34.8304,34.8622,3600.0
2005-06-10 14:10:00,43.81,43.85,43.8,43.83,1600.0,34.8543,34.8861,34.8463,34.8702,1600.0
2005-06-10 14:15:00,43.82,43.85,43.81,43.82,3000.0,34.8622,34.8861,34.8543,34.8622,3000.0
2005-06-10 14:20:00,43.83,43.89,43.83,43.88,6500.0,34.8702,34.9179,34.8702,34.91,6500.0
2005-06-10 14:25:00,43.89,43.89,43.85,43.86,11900.0,34.9179,34.9179,34.8861,34.8941,11900.0
2005-06-10 14:30:00,43.85,43.87,43.85,43.87,9500.0,34.8861,34.902,34.8861,34.902,9500.0
2005-06-10 14:35:00,43.87,43.87,43.85,43.87,4500.0,34.902,34.902,34.8861,34.902,4500.0
2005-06-10 14:40:00,43.87,43.9,43.85,43.86,4600.0,34.902,34.9259,34.8861,34.8941,4600.0
2005-06-10 14:45:00,43.86,43.86,43.75,43.76,11600.0,34.8941,34.8941,34.8065,34.8145,11600.0
2005-06-10 14:50:00,43.75,43.79,43.75,43.79,3900.0,34.8065,34.8384,34.8065,34.8384,3900.0
2005-06-10 14:55:00,43.79,43.79,43.77,43.79,1200.0,34.8384,34.8384,34.8225,34.8384,1200.0
2005-06-10 15:00:00,43.81,43.93,43.8,43.87,9400.0,34.8543,34.9497,34.8463,34.902,9400.0
2005-06-10 15:05:00,43.86,43.92,43.85,43.91,3900.0,34.8941,34.9418,34.8861,34.9338,3900.0
2005-06-10 15:10:00,43.92,43.99,43.92,43.97,5900.0,34.9418,34.9975,34.9418,34.9816,5900.0
2005-06-10 15:15:00,43.97,43.98,43.91,43.92,3400.0,34.9816,34.9895,34.9338,34.9418,3400.0
2005-06-10 15:20:00,43.89,43.9,43.87,43.88,8700.0,34.9179,34.9259,34.902,34.91,8700.0
2005-06-10 15:25:00,43.88,43.88,43.85,43.86,7000.0,34.91,34.91,34.8861,34.8941,7000.0
2005-06-10 15:30:00,43.85,43.86,43.84,43.85,15400.0,34.8861,34.8941,34.8781,34.8861,15400.0
2005-06-10 15:35:00,43.85,43.91,43.85,43.91,7000.0,34.8861,34.9338,34.8861,34.9338,7000.0
2005-06-10 15:40:00,43.91,43.93,43.89,43.89,3400.0,34.9338,34.9497,34.9179,34.9179,3400.0
2005-06-10 15:45:00,43.89,43.95,43.88,43.94,4800.0,34.9179,34.9657,34.91,34.9577,4800.0
2005-06-10 15:50:00,43.94,43.95,43.93,43.95,7700.0,34.9577,34.9657,34.9497,34.9657,7700.0
2005-06-10 15:55:00,43.95,43.96,43.92,43.93,12200.0,34.9657,34.9736,34.9418,34.9497,12200.0
2005-06-13 09:30:00,43.75,43.79,43.75,43.75,7200.0,34.8065,34.8384,34.8065,34.8065,7200.0
2005-06-13 09:35:00,43.75,43.8,43.75,43.76,1800.0,34.8065,34.8463,34.8065,34.8145,1800.0
2005-06-13 09:40:00,43.79,43.87,43.77,43.81,4100.0,34.8384,34.902,34.8225,34.8543,4100.0
2005-06-13 09:45:00,43.75,43.77,43.75,43.75,8100.0,34.8065,34.8225,34.8065,34.8065,8100.0
2005-06-13 09:50:00,43.75,43.82,43.75,43.82,1400.0,34.8065,34.8622,34.8065,34.8622,1400.0
2005-06-13 09:55:00,43.83,43.83,43.75,43.75,1200.0,34.8702,34.8702,34.8065,34.8065,1200.0
2005-06-13 10:00:00,43.76,43.76,43.75,43.75,1900.0,34.8145,34.8145,34.8065,34.8065,1900.0
2005-06-13 10:05:00,43.75,43.75,43.6,43.63,11200.0,34.8065,34.8065,34.6872,34.7111,11200.0
2005-06-13 10:10:00,43.61,43.61,43.25,43.54,50500.0,34.6952,34.6952,34.4088,34.6395,50500.0
2005-06-13 10:15:00,43.6,43.6,43.47,43.54,12500.0,34.6872,34.6872,34.5838,34.6395,12500.0
2005-06-13 10:20:00,43.53,43.63,43.53,43.62,6800.0,34.6315,34.7111,34.6315,34.7031,6800.0
2005-06-13 10:25:00,43.62,43.62,43.53,43.59,1900.0,34.7031,34.7031,34.6315,34.6793,1900.0
2005-06-13 10:30:00,43.61,43.67,43.6,43.67,5700.0,34.6952,34.7429,34.6872,34.7429,5700.0
2005-06-13 10:35:00,43.68,43.81,43.68,43.73,6700.0,34.7509,34.8543,34.7509,34.7906,6700.0
2005-06-13 10:40:00,43.72,43.87,43.71,43.87,5700.0,34.7827,34.902,34.7747,34.902,5700.0
2005-06-13 10:45:00,43.86,43.96,43.85,43.95,4600.0,34.8941,34.9736,34.8861,34.9657,4600.0
2005-06-13 10:50:00,43.95,43.96,43.86,43.86,1500.0,34.9657,34.9736,34.8941,34.8941,1500.0
2005-06-13 10:55:00,43.91,43.94,43.88,43.94,1900.0,34.9338,34.9577,34.91,34.9577,1900.0
2005-06-13 11:00:00,43.95,44.0,43.95,44.0,5000.0,34.9657,35.0054,34.9657,35.0054,5000.0
2005-06-13 11:05:00,44.05,44.17,44.0,44.17,11300.0,35.0452,35.1407,35.0054,35.1407,11300.0
2005-06-13 11:10:00,44.17,44.19,44.12,44.13,4900.0,35.1407,35.1566,35.1009,35.1089,4900.0
2005-06-13 11:15:00,44.12,44.12,44.04,44.11,4900.0,35.1009,35.1009,35.0373,35.093,4900.0
2005-06-13 11:20:00,44.09,44.11,44.07,44.11,4000.0,35.077,35.093,35.0611,35.093,4000.0
2005-06-13 11:25:00,44.1,44.13,44.09,44.13,3600.0,35.085,35.1089,35.077,35.1089,3600.0
2005-06-13 11:30:00,44.12,44.14,44.08,44.09,4100.0,35.1009,35.1168,35.0691,35.077,4100.0
2005-06-13 11:35:00,44.09,44.11,44.08,44.09,2800.0,35.077,35.093,35.0691,35.077,2800.0
2005-06-13 11:40:00,44.08,44.08,44.04,44.04,1500.0,35.0691,35.0691,35.0373,35.0373,1500.0
2005-06-13 11:45:00,44.04,44.04,43.96,44.03,11600.0,35.0373,35.0373,34.9736,35.0293,11600.0
2005-06-13 11:50:00,44.03,44.04,43.98,44.03,6400.0,35.0293,35.0373,34.9895,35.0293,6400.0
2005-06-13 11:55:00,44.01,44.03,43.99,44.0,2800.0,35.0134,35.0293,34.9975,35.0054,2800.0
2005-06-13 12:00:00,44.0,44.0,43.96,43.97,4400.0,35.0054,35.0054,34.9736,34.9816,4400.0
2005-06-13 12:05:00,43.97,43.97,43.96,43.96,2300.0,34.9816,34.9816,34.9736,34.9736,2300.0
2005-06-13 12:10:00,43.96,43.96,43.93,43.93,2200.0,34.9736,34.9736,34.9497,34.9497,2200.0
2005-06-13 12:15:00,43.92,43.93,43.89,43.93,7300.0,34.9418,34.9497,34.9179,34.9497,7300.0
2005-06-13 12:20:00,43.93,43.96,43.92,43.94,1300.0,34.9497,34.9736,34.9418,34.9577,1300.0
2005-06-13 12:25:00,43.93,43.94,43.92,43.94,3400.0,34.9497,34.9577,34.9418,34.9577,3400.0
2005-06-13 12:30:00,43.95,43.95,43.92,43.92,1300.0,34.9657,34.9657,34.9418,34.9418,1300.0
2005-06-13 12:35:00,43.93,44.02,43.92,43.99,5800.0,34.9497,35.0214,34.9418,34.9975,5800.0
2005-06-13 12:40:00,43.98,43.98,43.87,43.95,3200.0,34.9895,34.9895,34.902,34.9657,3200.0
2005-06-13 12:45:00,43.96,43.99,43.95,43.97,2700.0,34.9736,34.9975,34.9657,34.9816,2700.0
2005-06-13 12:50:00,43.96,44.04,43.96,44.04,7400.0,34.9736,35.0373,34.9736,35.0373,7400.0
2005-06-13 12:55:00,44.03,44.03,44.0,44.0,3000.0,35.0293,35.0293,35.0054,35.0054,3000.0
2005-06-13 13:00:00,44.0,44.01,43.97,44.0,25900.0,35.0054,35.0134,34.9816,35.0054,25900.0
2005-06-13 13:05:00,44.0,44.01,43.98,43.99,6700.0,35.0054,35.0134,34.9895,34.9975,6700.0
2005-06-13 13:10:00,43.99,44.0,43.96,43.96,21200.0,34.9975,35.0054,34.9736,34.9736,21200.0
2005-06-13 13:15:00,43.96,43.96,43.92,43.95,3200.0,34.9736,34.9736,34.9418,34.9657,3200.0
2005-06-13 13:20:00,43.96,43.97,43.96,43.97,1800.0,34.9736,34.9816,34.9736,34.9816,1800.0
2005-06-13 13:25:00,43.98,43.98,43.98,43.98,1100.0,34.9895,34.9895,34.9895,34.9895,1100.0
2005-06-13 13:30:00,43.98,44.0,43.96,43.97,9800.0,34.9895,35.0054,34.9736,34.9816,9800.0
2005-06-13 13:35:00,43.98,43.98,43.98,43.98,100.0,34.9895,34.9895,34.9895,34.9895,100.0
2005-06-13 13:40:00,43.96,43.96,43.92,43.92,1800.0,34.9736,34.9736,34.9418,34.9418,1800.0
2005-06-13 13:45:00,43.91,43.91,43.87,43.89,14700.0,34.9338,34.9338,34.902,34.9179,14700.0
2005-06-13 13:50:00,43.9,43.92,43.9,43.92,3600.0,34.9259,34.9418,34.9259,34.9418,3600.0
2005-06-13 13:55:00,43.92,43.92,43.87,43.88,3500.0,34.9418,34.9418,34.902,34.91,3500.0
2005-06-13 14:00:00,43.88,43.9,43.88,43.89,2000.0,34.91,34.9259,34.91,34.9179,2000.0
2005-06-13 14:05:00,43.9,43.94,43.89,43.93,3400.0,34.9259,34.9577,34.9179,34.9497,3400.0
2005-06-13 14:10:00,43.95,43.97,43.93,43.93,3600.0,34.9657,34.9816,34.9497,34.9497,3600.0
2005-06-13 14:15:00,43.89,43.89,43.83,43.83,3200.0,34.9179,34.9179,34.8702,34.8702,3200.0
2005-06-13 14:20:00,43.84,43.89,43.83,43.89,3200.0,34.8781,34.9179,34.8702,34.9179,3200.0
2005-06-13 14:25:00,43.89,43.89,43.86,43.86,2300.0,34.9179,34.9179,34.8941,34.8941,2300.0
2005-06-13 14:30:00,43.84,43.89,43.81,43.89,8300.0,34.8781,34.9179,34.8543,34.9179,8300.0
2005-06-13 14:35:00,43.91,43.97,43.91,43.93,5900.0,34.9338,34.9816,34.9338,34.9497,5900.0
2005-06-13 14:40:00,43.93,43.97,43.93,43.95,4900.0,34.9497,34.9816,34.9497,34.9657,4900.0
2005-06-13 14:45:00,43.94,43.94,43.93,43.93,2400.0,34.9577,34.9577,34.9497,34.9497,2400.0
2005-06-13 14:50:00,43.93,43.95,43.93,43.95,1900.0,34.9497,34.9657,34.9497,34.9657,1900.0
2005-06-13 14:55:00,43.96,44.01,43.96,43.98,4400.0,34.9736,35.0134,34.9736,34.9895,4400.0
2005-06-13 15:00:00,43.97,43.97,43.9,43.9,5400.0,34.9816,34.9816,34.9259,34.9259,5400.0
2005-06-13 15:05:00,43.89,43.89,43.83,43.87,4700.0,34.9179,34.9179,34.8702,34.902,4700.0
2005-06-13 15:10:00,43.88,43.92,43.88,43.92,3100.0,34.91,34.9418,34.91,34.9418,3100.0
2005-06-13 15:15:00,43.89,43.89,43.76,43.76,5700.0,34.9179,34.9179,34.8145,34.8145,5700.0
2005-06-13 15:20:00,43.78,43.9,43.78,43.86,10600.0,34.8304,34.9259,34.8304,34.8941,10600.0
2005-06-13 15:25:00,43.87,43.9,43.87,43.9,4800.0,34.902,34.9259,34.902,34.9259,4800.0
2005-06-13 15:30:00,43.88,43.89,43.84,43.86,5900.0,34.91,34.9179,34.8781,34.8941,5900.0
2005-06-13 15:35:00,43.86,43.92,43.83,43.91,12300.0,34.8941,34.9418,34.8702,34.9338,12300.0
2005-06-13 15:40:00,43.91,43.91,43.88,43.88,6100.0,34.9338,34.9338,34.91,34.91,6100.0
2005-06-13 15:45:00,43.88,43.9,43.87,43.89,3500.0,34.91,34.9259,34.902,34.9179,3500.0
2005-06-13 15:50:00,43.89,43.92,43.88,43.88,3200.0,34.9179,34.9418,34.91,34.91,3200.0
2005-06-13 15:55:00,43.88,43.88,43.85,43.88,10100.0,34.91,34.91,34.8861,34.91,10100.0
2005-06-14 09:30:00,43.67,43.9,43.67,43.9,15000.0,34.7429,34.9259,34.7429,34.9259,15000.0
2005-06-14 09:35:00,43.9,43.97,43.9,43.97,9400.0,34.9259,34.9816,34.9259,34.9816,9400.0
2005-06-14 09:40:00,43.98,43.98,43.84,43.96,6600.0,34.9895,34.9895,34.8781,34.9736,6600.0
2005-06-14 09:45:00,43.99,44.05,43.97,43.97,10200.0,34.9975,35.0452,34.9816,34.9816,10200.0
2005-06-14 09:50:00,43.97,44.06,43.96,44.01,6500.0,34.9816,35.0532,34.9736,35.0134,6500.0
2005-06-14 09:55:00,44.01,44.14,44.01,44.14,9400.0,35.0134,35.1168,35.0134,35.1168,9400.0
2005-06-14 10:00:00,44.14,44.17,44.11,44.12,11700.0,35.1168,35.1407,35.093,35.1009,11700.0
2005-06-14 10:05:00,44.11,44.13,44.09,44.13,6200.0,35.093,35.1089,35.077,35.1089,6200.0
2005-06-14 10:10:00,44.13,44.25,44.12,44.22,9700.0,35.1089,35.2043,35.1009,35.1805,9700.0
2005-06-14 10:15:00,44.21,44.21,44.15,44.16,3900.0,35.1725,35.1725,35.1248,35.1327,3900.0
2005-06-14 10:20:00,44.16,44.16,44.02,44.02,16800.0,35.1327,35.1327,35.0214,35.0214,16800.0
2005-06-14 10:25:00,44.01,44.08,44.01,44.04,8900.0,35.0134,35.0691,35.0134,35.0373,8900.0
2005-06-14 10:30:00,44.03,44.05,44.02,44.02,5800.0,35.0293,35.0452,35.0214,35.0214,5800.0
2005-06-14 10:35:00,44.02,44.1,44.01,44.08,4300.0,35.0214,35.085,35.0134,35.0691,4300.0
2005-06-14 10:40:00,44.07,44.08,44.02,44.02,4100.0,35.0611,35.0691,35.0214,35.0214,4100.0
2005-06-14 10:45:00,44.02,44.02,44.01,44.01,4800.0,35.0214,35.0214,35.0134,35.0134,4800.0
2005-06-14 10:50:00,44.01,44.05,44.01,44.05,5600.0,35.0134,35.0452,35.0134,35.0452,5600.0
2005-06-14 10:55:00,44.05,44.05,44.01,44.01,1300.0,35.0452,35.0452,35.0134,35.0134,1300.0
2005-06-14 11:00:00,44.01,44.03,44.01,44.02,2500.0,35.0134,35.0293,35.0134,35.0214,2500.0
2005-06-14 11:05:00,44.03,44.07,44.03,44.04,4000.0,35.0293,35.0611,35.0293,35.0373,4000.0
2005-06-14 11:10:00,44.04,44.05,44.03,44.03,3600.0,35.0373,35.0452,35.0293,35.0293,3600.0
2005-06-14 11:15:00,44.03,44.03,44.01,44.01,2000.0,35.0293,35.0293,35.0134,35.0134,2000.0
2005-06-14 11:20:00,44.01,44.09,44.01,44.08,4400.0,35.0134,35.077,35.0134,35.0691,4400.0
2005-06-14 11:25:00,44.08,44.12,44.08,44.1,5500.0,35.0691,35.1009,35.0691,35.085,5500.0
2005-06-14 11:30:00,44.1,44.12,44.1,44.11,5100.0,35.085,35.1009,35.085,35.093,5100.0
2005-06-14 11:35:00,44.13,44.13,44.12,44.12,3400.0,35.1089,35.1089,35.1009,35.1009,3400.0
2005-06-14 11:40:00,44.12,44.15,44.12,44.12,5700.0,35.1009,35.1248,35.1009,35.1009,5700.0
2005-06-14 11:45:00,44.13,44.17,44.1,44.17,11800.0,35.1089,35.1407,35.085,35.1407,11800.0
2005-06-14 11:50:00,44.2,44.2,44.18,44.18,5600.0,35.1646,35.1646,35.1486,35.1486,5600.0
2005-06-14 11:55:00,44.18,44.21,44.18,44.21,9000.0,35.1486,35.1725,35.1486,35.1725,9000.0
2005-06-14 12:00:00,44.2,44.22,44.19,44.21,9400.0,35.1646,35.1805,35.1566,35.1725,9400.0
2005-06-14 12:05:00,44.21,44.21,44.18,44.19,13100.0,35.1725,35.1725,35.1486,35.1566,13100.0
2005-06-14 12:10:00,44.19,44.21,44.19,44.19,4500.0,35.1566,35.1725,35.1566,35.1566,4500.0
2005-06-14 12:15:00,44.21,44.25,44.21,44.21,7000.0,35.1725,35.2043,35.1725,35.1725,7000.0
2005-06-14 12:20:00,44.21,44.22,44.18,44.21,5400.0,35.1725,35.1805,35.1486,35.1725,5400.0
2005-06-14 12:25:00,44.21,44.24,44.2,44.23,2800.0,35.1725,35.1964,35.1646,35.1884,2800.0
2005-06-14 12:30:00,44.23,44.24,44.17,44.17,5200.0,35.1884,35.1964,35.1407,35.1407,5200.0
2005-06-14 12:35:00,44.2,44.2,44.18,44.18,3600.0,35.1646,35.1646,35.1486,35.1486,3600.0
2005-06-14 12:40:00,44.18,44.21,44.18,44.21,2800.0,35.1486,35.1725,35.1486,35.1725,2800.0
2005-06-14 12:45:00,44.2,44.25,44.2,44.25,5000.0,35.1646,35.2043,35.1646,35.2043,5000.0
2005-06-14 12:50:00,44.25,44.25,44.23,44.24,5700.0,35.2043,35.2043,35.1884,35.1964,5700.0
2005-06-14 12:55:00,44.24,44.24,44.22,44.22,1800.0,35.1964,35.1964,35.1805,35.1805,1800.0
2005-06-14 13:00:00,44.22,44.23,44.17,44.22,3700.0,35.1805,35.1884,35.1407,35.1805,3700.0
2005-06-14 13:05:00,44.22,44.22,44.19,44.2,3000.0,35.1805,35.1805,35.1566,35.1646,3000.0
2005-06-14 13:10:00,44.19,44.19,44.17,44.17,5600.0,35.1566,35.1566,35.1407,35.1407,5600.0
2005-06-14 13:15:00,44.17,44.2,44.17,44.2,4500.0,35.1407,35.1646,35.1407,35.1646,4500.0
2005-06-14 13:20:00,44.21,44.25,44.21,44.22,3700.0,35.1725,35.2043,35.1725,35.1805,3700.0
2005-06-14 13:25:00,44.23,44.25,44.21,44.25,3000.0,35.1884,35.2043,35.1725,35.2043,3000.0
2005-06-14 13:30:00,44.25,44.26,44.21,44.26,6100.0,35.2043,35.2123,35.1725,35.2123,6100.0
2005-06-14 13:35:00,44.26,44.28,44.25,44.25,3700.0,35.2123,35.2282,35.2043,35.2043,3700.0
2005-06-14 13:40:00,44.25,44.3,44.25,44.29,10100.0,35.2043,35.2441,35.2043,35.2362,10100.0
2005-06-14 13:45:00,44.3,44.4,44.3,44.39,6600.0,35.2441,35.3237,35.2441,35.3157,6600.0
2005-06-14 13:50:00,44.39,44.39,44.32,44.35,6400.0,35.3157,35.3157,35.26,35.2839,6400.0
2005-06-14 13:55:00,44.35,44.44,44.35,44.44,14800.0,35.2839,35.3555,35.2839,35.3555,14800.0
2005-06-14 14:00:00,44.44,44.47,44.44,44.45,7300.0,35.3555,35.3794,35.3555,35.3634,7300.0
2005-06-14 14:05:00,44.44,44.44,44.4,44.41,7000.0,35.3555,35.3555,35.3237,35.3316,7000.0
2005-06-14 14:10:00,44.4,44.42,44.37,44.39,3800.0,35.3237,35.3396,35.2998,35.3157,3800.0
2005-06-14 14:15:00,44.38,44.4,44.37,44.4,9400.0,35.3078,35.3237,35.2998,35.3237,9400.0
2005-06-14 14:20:00,44.4,44.42,44.33,44.34,7400.0,35.3237,35.3396,35.268,35.2759,7400.0
2005-06-14 14:25:00,44.33,44.33,44.25,44.27,7900.0,35.268,35.268,35.2043,35.2202,7900.0
2005-06-14 14:30:00,44.27,44.34,44.25,44.34,12600.0,35.2202,35.2759,35.2043,35.2759,12600.0
2005-06-14 14:35:00,44.33,44.35,44.32,44.33,11000.0,35.268,35.2839,35.26,35.268,11000.0
2005-06-14 14:40:00,44.33,44.35,44.33,44.33,8500.0,35.268,35.2839,35.268,35.268,8500.0
2005-06-14 14:45:00,44.34,44.4,44.33,44.39,15500.0,35.2759,35.3237,35.268,35.3157,15500.0
2005-06-14 14:50:00,44.39,44.39,44.3,44.31,9000.0,35.3157,35.3157,35.2441,35.2521,9000.0
2005-06-14 14:55:00,44.31,44.4,44.31,44.4,10800.0,35.2521,35.3237,35.2521,35.3237,10800.0
2005-06-14 15:00:00,44.37,44.39,44.31,44.31,6700.0,35.2998,35.3157,35.2521,35.2521,6700.0
2005-06-14 15:05:00,44.34,44.41,44.33,44.41,8300.0,35.2759,35.3316,35.268,35.3316,8300.0
2005-06-14 15:10:00,44.39,44.39,44.27,44.3,12500.0,35.3157,35.3157,35.2202,35.2441,12500.0
2005-06-14 15:15:00,44.29,44.34,44.29,44.33,8200.0,35.2362,35.2759,35.2362,35.268,8200.0
2005-06-14 15:20:00,44.33,44.39,44.32,44.37,9000.0,35.268,35.3157,35.26,35.2998,9000.0
2005-06-14 15:25:00,44.38,44.38,44.33,44.35,11600.0,35.3078,35.3078,35.268,35.2839,11600.0
2005-06-14 15:30:00,44.35,44.38,44.34,44.34,7700.0,35.2839,35.3078,35.2759,35.2759,7700.0
2005-06-14 15:35:00,44.34,44.4,44.34,44.4,7900.0,35.2759,35.3237,35.2759,35.3237,7900.0
2005-06-14 15:40:00,44.4,44.42,44.34,44.34,9700.0,35.3237,35.3396,35.2759,35.2759,9700.0
2005-06-14 15:45:00,44.34,44.43,44.34,44.4,10600.0,35.2759,35.3475,35.2759,35.3237,10600.0
2005-06-14 15:50:00,44.41,44.41,44.34,44.34,7100.0,35.3316,35.3316,35.2759,35.2759,7100.0
2005-06-14 15:55:00,44.35,44.38,44.33,44.37,6000.0,35.2839,35.3078,35.268,35.2998,6000.0
2005-06-15 09:30:00,44.55,44.55,44.5,44.5,27800.0,35.443,35.443,35.4032,35.4032,27800.0
2005-06-15 09:35:00,44.5,44.56,44.5,44.52,6900.0,35.4032,35.451,35.4032,35.4191,6900.0
2005-06-15 09:40:00,44.51,44.52,44.5,44.51,5800.0,35.4112,35.4191,35.4032,35.4112,5800.0
2005-06-15 09:45:00,44.61,44.85,44.61,44.71,25300.0,35.4907,35.6817,35.4907,35.5703,25300.0
2005-06-15 09:50:00,44.73,44.73,44.69,44.73,7800.0,35.5862,35.5862,35.5544,35.5862,7800.0
2005-06-15 09:55:00,44.73,44.73,44.7,44.7,8000.0,35.5862,35.5862,35.5623,35.5623,8000.0
2005-06-15 10:00:00,44.7,44.7,44.67,44.68,8800.0,35.5623,35.5623,35.5385,35.5464,8800.0
2005-06-15 10:05:00,44.67,44.68,44.65,44.66,11600.0,35.5385,35.5464,35.5226,35.5305,11600.0
2005-06-15 10:10:00,44.66,44.71,44.66,44.7,9900.0,35.5305,35.5703,35.5305,35.5623,9900.0
2005-06-15 10:15:00,44.71,44.75,44.71,44.74,9100.0,35.5703,35.6021,35.5703,35.5942,9100.0
2005-06-15 10:20:00,44.75,44.75,44.72,44.74,5100.0,35.6021,35.6021,35.5783,35.5942,5100.0
2005-06-15 10:25:00,44.74,44.74,44.66,44.66,4500.0,35.5942,35.5942,35.5305,35.5305,4500.0
2005-06-15 10:30:00,44.65,44.66,44.64,44.66,21500.0,35.5226,35.5305,35.5146,35.5305,21500.0
2005-06-15 10:35:00,44.64,44.7,44.64,44.65,54300.0,35.5146,35.5623,35.5146,35.5226,54300.0
2005-06-15 10:40:00,44.64,44.66,44.63,44.63,15100.0,35.5146,35.5305,35.5067,35.5067,15100.0
2005-06-15 10:45:00,44.6,44.63,44.6,44.63,18200.0,35.4828,35.5067,35.4828,35.5067,18200.0
2005-06-15 10:50:00,44.61,44.63,44.6,44.6,6800.0,35.4907,35.5067,35.4828,35.4828,6800.0
2005-06-15 10:55:00,44.6,44.63,44.6,44.62,16300.0,35.4828,35.5067,35.4828,35.4987,16300.0
2005-06-15 11:00:00,44.63,44.63,44.61,44.61,11900.0,35.5067,35.5067,35.4907,35.4907,11900.0
2005-06-15 11:05:00,44.62,44.75,44.62,44.67,46400.0,35.4987,35.6021,35.4987,35.5385,46400.0
2005-06-15 11:10:00,44.68,44.68,44.65,44.65,16900.0,35.5464,35.5464,35.5226,35.5226,16900.0
2005-06-15 11:15:00,44.65,44.69,44.65,44.69,11000.0,35.5226,35.5544,35.5226,35.5544,11000.0
2005-06-15 11:20:00,44.69,44.69,44.67,44.68,5100.0,35.5544,35.5544,35.5385,35.5464,5100.0
2005-06-15 11:25:00,44.67,44.68,44.65,44.66,20400.0,35.5385,35.5464,35.5226,35.5305,20400.0
2005-06-15 11:30:00,44.68,44.68,44.66,44.68,21100.0,35.5464,35.5464,35.5305,35.5464,21100.0
2005-06-15 11:35:00,44.66,44.73,44.66,44.71,9700.0,35.5305,35.5862,35.5305,35.5703,9700.0
2005-06-15 11:40:00,44.72,44.75,44.67,44.75,20300.0,35.5783,35.6021,35.5385,35.6021,20300.0
2005-06-15 11:45:00,44.76,44.85,44.75,44.79,37900.0,35.6101,35.6817,35.6021,35.6339,37900.0
2005-06-15 11:50:00,44.85,44.85,44.75,44.75,8500.0,35.6817,35.6817,35.6021,35.6021,8500.0
2005-06-15 11:55:00,44.75,44.77,44.75,44.76,9800.0,35.6021,35.618,35.6021,35.6101,9800.0
2005-06-15 12:00:00,44.76,44.8,44.76,44.8,7100.0,35.6101,35.6419,35.6101,35.6419,7100.0
2005-06-15 12:05:00,44.79,44.8,44.76,44.8,8400.0,35.6339,35.6419,35.6101,35.6419,8400.0
2005-06-15 12:10:00,44.78,44.8,44.77,44.79,3100.0,35.626,35.6419,35.618,35.6339,3100.0
2005-06-15 12:15:00,44.78,44.79,44.78,44.78,3600.0,35.626,35.6339,35.626,35.626,3600.0
2005-06-15 12:20:00,44.77,44.77,44.75,44.75,4900.0,35.618,35.618,35.6021,35.6021,4900.0
2005-06-15 12:25:00,44.75,44.75,44.75,44.75,2500.0,35.6021,35.6021,35.6021,35.6021,2500.0
2005-06-15 12:30:00,44.75,44.8,44.75,44.8,9600.0,35.6021,35.6419,35.6021,35.6419,9600.0
2005-06-15 12:35:00,44.8,44.82,44.79,44.79,1700.0,35.6419,35.6578,35.6339,35.6339,1700.0
2005-06-15 12:40:00,44.78,44.78,44.75,44.75,4400.0,35.626,35.626,35.6021,35.6021,4400.0
2005-06-15 12:45:00,44.75,44.76,44.75,44.75,1800.0,35.6021,35.6101,35.6021,35.6021,1800.0
2005-06-15 12:50:00,44.76,44.76,44.75,44.75,10400.0,35.6101,35.6101,35.6021,35.6021,10400.0
2005-06-15 12:55:00,44.76,44.76,44.75,44.75,2300.0,35.6101,35.6101,35.6021,35.6021,2300.0
2005-06-15 13:00:00,44.75,44.77,44.75,44.77,11800.0,35.6021,35.618,35.6021,35.618,11800.0
2005-06-15 13:05:00,44.76,44.79,44.76,44.79,3100.0,35.6101,35.6339,35.6101,35.6339,3100.0
2005-06-15 13:10:00,44.77,44.77,44.76,44.77,3700.0,35.618,35.618,35.6101,35.618,3700.0
2005-06-15 13:15:00,44.76,44.77,44.75,44.75,7400.0,35.6101,35.618,35.6021,35.6021,7400.0
2005-06-15 13:20:00,44.75,44.76,44.74,44.75,35000.0,35.6021,35.6101,35.5942,35.6021,35000.0
2005-06-15 13:25:00,44.75,44.75,44.72,44.72,11300.0,35.6021,35.6021,35.5783,35.5783,11300.0
2005-06-15 13:30:00,44.72,44.73,44.63,44.64,16200.0,35.5783,35.5862,35.5067,35.5146,16200.0
2005-06-15 13:35:00,44.64,44.64,44.62,44.62,3000.0,35.5146,35.5146,35.4987,35.4987,3000.0
2005-06-15 13:40:00,44.62,44.63,44.59,44.6,14100.0,35.4987,35.5067,35.4748,35.4828,14100.0
2005-06-15 13:45:00,44.58,44.63,44.54,44.63,26400.0,35.4669,35.5067,35.4351,35.5067,26400.0
2005-06-15 13:50:00,44.63,44.64,44.62,44.63,7400.0,35.5067,35.5146,35.4987,35.5067,7400.0
2005-06-15 13:55:00,44.63,44.65,44.62,44.62,9500.0,35.5067,35.5226,35.4987,35.4987,9500.0
2005-06-15 14:00:00,44.62,44.63,44.54,44.55,6800.0,35.4987,35.5067,35.4351,35.443,6800.0
2005-06-15 14:05:00,44.55,44.55,44.54,44.54,6300.0,35.443,35.443,35.4351,35.4351,6300.0
2005-06-15 14:10:00,44.53,44.53,44.51,44.51,4100.0,35.4271,35.4271,35.4112,35.4112,4100.0
2005-06-15 14:15:00,44.52,44.64,44.5,44.64,26400.0,35.4191,35.5146,35.4032,35.5146,26400.0
2005-06-15 14:20:00,44.63,44.63,44.59,44.6,35300.0,35.5067,35.5067,35.4748,35.4828,35300.0
2005-06-15 14:25:00,44.59,44.6,44.55,44.55,8400.0,35.4748,35.4828,35.443,35.443,8400.0
2005-06-15 14:30:00,44.56,44.62,44.54,44.56,11400.0,35.451,35.4987,35.4351,35.451,11400.0
2005-06-15 14:35:00,44.56,44.59,44.55,44.57,9500.0,35.451,35.4748,35.443,35.4589,9500.0
2005-06-15 14:40:00,44.57,44.59,44.55,44.57,10400.0,35.4589,35.4748,35.443,35.4589,10400.0
2005-06-15 14:45:00,44.57,44.6,44.57,44.59,7500.0,35.4589,35.4828,35.4589,35.4748,7500.0
2005-06-15 14:50:00,44.6,44.67,44.59,44.65,10600.0,35.4828,35.5385,35.4748,35.5226,10600.0
2005-06-15 14:55:00,44.62,44.63,44.6,44.62,5700.0,35.4987,35.5067,35.4828,35.4987,5700.0
2005-06-15 15:00:00,44.63,44.63,44.62,44.62,9200.0,35.5067,35.5067,35.4987,35.4987,9200.0
2005-06-15 15:05:00,44.59,44.6,44.57,44.58,8800.0,35.4748,35.4828,35.4589,35.4669,8800.0
2005-06-15 15:10:00,44.56,44.57,44.55,44.55,8500.0,35.451,35.4589,35.443,35.443,8500.0
2005-06-15 15:15:00,44.56,44.58,44.55,44.58,7800.0,35.451,35.4669,35.443,35.4669,7800.0
2005-06-15 15:20:00,44.57,44.6,44.57,44.59,6900.0,35.4589,35.4828,35.4589,35.4748,6900.0
2005-06-15 15:25:00,44.59,44.59,44.55,44.58,7800.0,35.4748,35.4748,35.443,35.4669,7800.0
2005-06-15 15:30:00,44.6,44.68,44.6,44.6,97000.0,35.4828,35.5464,35.4828,35.4828,97000.0
2005-06-15 15:35:00,44.6,44.69,44.6,44.68,18100.0,35.4828,35.5544,35.4828,35.5464,18100.0
2005-06-15 15:40:00,44.68,44.75,44.68,44.75,23000.0,35.5464,35.6021,35.5464,35.6021,23000.0
2005-06-15 15:45:00,44.75,44.77,44.67,44.67,15800.0,35.6021,35.618,35.5385,35.5385,15800.0
2005-06-15 15:50:00,44.66,44.74,44.66,44.73,19400.0,35.5305,35.5942,35.5305,35.5862,19400.0
2005-06-15 15:55:00,44.72,44.79,44.72,44.75,32600.0,35.5783,35.6339,35.5783,35.6021,32600.0
2005-06-16 09:30:00,44.7,44.71,44.63,44.7,14400.0,35.5623,35.5703,35.5067,35.5623,14400.0
2005-06-16 09:35:00,44.71,44.74,44.68,44.7,8500.0,35.5703,35.5942,35.5464,35.5623,8500.0
2005-06-16 09:40:00,44.71,44.71,44.58,44.66,16200.0,35.5703,35.5703,35.4669,35.5305,16200.0
2005-06-16 09:45:00,44.69,44.75,44.68,44.72,8600.0,35.5544,35.6021,35.5464,35.5783,8600.0
2005-06-16 09:50:00,44.72,44.81,44.7,44.8,10900.0,35.5783,35.6499,35.5623,35.6419,10900.0
2005-06-16 09:55:00,44.81,44.82,44.74,44.75,12800.0,35.6499,35.6578,35.5942,35.6021,12800.0
2005-06-16 10:00:00,44.75,44.78,44.71,44.76,23800.0,35.6021,35.626,35.5703,35.6101,23800.0
2005-06-16 10:05:00,44.76,44.81,44.72,44.79,11700.0,35.6101,35.6499,35.5783,35.6339,11700.0
2005-06-16 10:10:00,44.79,44.79,44.73,44.74,10500.0,35.6339,35.6339,35.5862,35.5942,10500.0
2005-06-16 10:15:00,44.73,44.75,44.73,44.75,12100.0,35.5862,35.6021,35.5862,35.6021,12100.0
2005-06-16 10:20:00,44.74,44.75,44.73,44.75,8300.0,35.5942,35.6021,35.5862,35.6021,8300.0
2005-06-16 10:25:00,44.8,44.83,44.78,44.83,6700.0,35.6419,35.6658,35.626,35.6658,6700.0
2005-06-16 10:30:00,44.83,44.83,44.81,44.83,10300.0,35.6658,35.6658,35.6499,35.6658,10300.0
2005-06-16 10:35:00,44.83,44.93,44.83,44.92,13000.0,35.6658,35.7453,35.6658,35.7374,13000.0
2005-06-16 10:40:00,44.93,45.04,44.93,45.04,31000.0,35.7453,35.8328,35.7453,35.8328,31000.0
2005-06-16 10:45:00,45.04,45.1,45.03,45.04,10200.0,35.8328,35.8806,35.8249,35.8328,10200.0
2005-06-16 10:50:00,45.03,45.08,45.02,45.07,11800.0,35.8249,35.8647,35.8169,35.8567,11800.0
2005-06-16 10:55:00,45.07,45.13,45.07,45.1,6600.0,35.8567,35.9044,35.8567,35.8806,6600.0
2005-06-16 11:00:00,45.1,45.11,45.1,45.1,8500.0,35.8806,35.8885,35.8806,35.8806,8500.0
2005-06-16 11:05:00,45.1,45.12,45.1,45.11,6900.0,35.8806,35.8965,35.8806,35.8885,6900.0
2005-06-16 11:10:00,45.11,45.16,45.11,45.13,15000.0,35.8885,35.9283,35.8885,35.9044,15000.0
2005-06-16 11:15:00,45.13,45.15,45.13,45.14,5900.0,35.9044,35.9204,35.9044,35.9124,5900.0
2005-06-16 11:20:00,45.14,45.15,45.11,45.12,13100.0,35.9124,35.9204,35.8885,35.8965,13100.0
2005-06-16 11:25:00,45.12,45.12,45.09,45.09,3500.0,35.8965,35.8965,35.8726,35.8726,3500.0
2005-06-16 11:30:00,45.09,45.1,45.06,45.06,7500.0,35.8726,35.8806,35.8488,35.8488,7500.0
2005-06-16 11:35:00,45.06,45.07,45.04,45.04,10500.0,35.8488,35.8567,35.8328,35.8328,10500.0
2005-06-16 11:40:00,45.0,45.0,44.96,44.97,9700.0,35.801,35.801,35.7692,35.7771,9700.0
2005-06-16 11:45:00,44.97,45.01,44.97,45.0,6500.0,35.7771,35.809,35.7771,35.801,6500.0
2005-06-16 11:50:00,44.99,44.99,44.98,44.99,6700.0,35.7931,35.7931,35.7851,35.7931,6700.0
2005-06-16 11:55:00,44.99,45.04,44.99,45.03,6500.0,35.7931,35.8328,35.7931,35.8249,6500.0
2005-06-16 12:00:00,45.03,45.03,44.99,45.0,7500.0,35.8249,35.8249,35.7931,35.801,7500.0
2005-06-16 12:05:00,45.01,45.01,45.0,45.0,3100.0,35.809,35.809,35.801,35.801,3100.0
2005-06-16 12:10:00,45.0,45.01,44.9,44.98,23300.0,35.801,35.809,35.7215,35.7851,23300.0
2005-06-16 12:15:00,44.97,45.0,44.97,45.0,5400.0,35.7771,35.801,35.7771,35.801,5400.0
2005-06-16 12:20:00,44.99,45.01,44.99,44.99,6800.0,35.7931,35.809,35.7931,35.7931,6800.0
2005-06-16 12:25:00,45.01,45.03,44.99,45.02,11400.0,35.809,35.8249,35.7931,35.8169,11400.0
2005-06-16 12:30:00,45.0,45.08,45.0,45.05,11500.0,35.801,35.8647,35.801,35.8408,11500.0
2005-06-16 12:35:00,45.06,45.13,45.05,45.13,2900.0,35.8488,35.9044,35.8408,35.9044,2900.0
2005-06-16 12:40:00,45.11,45.11,45.04,45.04,3700.0,35.8885,35.8885,35.8328,35.8328,3700.0
2005-06-16 12:45:00,45.07,45.07,45.03,45.04,4300.0,35.8567,35.8567,35.8249,35.8328,4300.0
2005-06-16 12:50:00,45.04,45.05,45.03,45.03,3000.0,35.8328,35.8408,35.8249,35.8249,3000.0
2005-06-16 12:55:00,45.03,45.03,44.99,44.99,8000.0,35.8249,35.8249,35.7931,35.7931,8000.0
2005-06-16 13:00:00,44.99,45.0,44.97,45.0,8200.0,35.7931,35.801,35.7771,35.801,8200.0
2005-06-16 13:05:00,45.0,45.02,44.99,45.02,4900.0,35.801,35.8169,35.7931,35.8169,4900.0
2005-06-16 13:10:00,45.02,45.06,45.02,45.05,4800.0,35.8169,35.8488,35.8169,35.8408,4800.0
2005-06-16 13:15:00,45.05,45.08,45.05,45.06,3600.0,35.8408,35.8647,35.8408,35.8488,3600.0
2005-06-16 13:20:00,45.07,45.1,45.06,45.1,6700.0,35.8567,35.8806,35.8488,35.8806,6700.0
2005-06-16 13:25:00,45.12,45.12,45.1,45.1,15900.0,35.8965,35.8965,35.8806,35.8806,15900.0
2005-06-16 13:30:00,45.11,45.18,45.11,45.16,9800.0,35.8885,35.9442,35.8885,35.9283,9800.0
2005-06-16 13:35:00,45.16,45.18,45.14,45.14,10400.0,35.9283,35.9442,35.9124,35.9124,10400.0
2005-06-16 13:40:00,45.14,45.14,45.11,45.11,5500.0,35.9124,35.9124,35.8885,35.8885,5500.0
2005-06-16 13:45:00,45.11,45.14,45.11,45.13,5800.0,35.8885,35.9124,35.8885,35.9044,5800.0
2005-06-16 13:50:00,45.13,45.13,45.06,45.06,5000.0,35.9044,35.9044,35.8488,35.8488,5000.0
2005-06-16 13:55:00,45.07,45.08,45.07,45.08,2800.0,35.8567,35.8647,35.8567,35.8647,2800.0
2005-06-16 14:00:00,45.08,45.12,45.08,45.1,5100.0,35.8647,35.8965,35.8647,35.8806,5100.0
2005-06-16 14:05:00,45.1,45.1,45.09,45.09,6900.0,35.8806,35.8806,35.8726,35.8726,6900.0
2005-06-16 14:10:00,45.09,45.1,45.0,45.02,11900.0,35.8726,35.8806,35.801,35.8169,11900.0
2005-06-16 14:15:00,45.02,45.03,44.99,45.01,7200.0,35.8169,35.8249,35.7931,35.809,7200.0
2005-06-16 14:20:00,45.0,45.03,44.99,45.03,12300.0,35.801,35.8249,35.7931,35.8249,12300.0
2005-06-16 14:25:00,45.04,45.04,45.01,45.04,4700.0,35.8328,35.8328,35.809,35.8328,4700.0
2005-06-16 14:30:00,45.04,45.09,45.04,45.08,11700.0,35.8328,35.8726,35.8328,35.8647,11700.0
2005-06-16 14:35:00,45.07,45.07,45.04,45.04,4500.0,35.8567,35.8567,35.8328,35.8328,4500.0
2005-06-16 14:40:00,45.05,45.08,45.05,45.05,7400.0,35.8408,35.8647,35.8408,35.8408,7400.0
2005-06-16 14:45:00,45.05,45.07,45.04,45.04,8500.0,35.8408,35.8567,35.8328,35.8328,8500.0
2005-06-16 14:50:00,45.03,45.05,45.03,45.05,7900.0,35.8249,35.8408,35.8249,35.8408,7900.0
2005-06-16 14:55:00,45.05,45.06,45.04,45.05,7000.0,35.8408,35.8488,35.8328,35.8408,7000.0
2005-06-16 15:00:00,45.05,45.09,45.05,45.09,7900.0,35.8408,35.8726,35.8408,35.8726,7900.0
2005-06-16 15:05:00,45.09,45.09,45.02,45.04,12000.0,35.8726,35.8726,35.8169,35.8328,12000.0
2005-06-16 15:10:00,45.05,45.07,45.04,45.06,9800.0,35.8408,35.8567,35.8328,35.8488,9800.0
2005-06-16 15:15:00,45.07,45.09,45.06,45.06,7300.0,35.8567,35.8726,35.8488,35.8488,7300.0
2005-06-16 15:20:00,45.06,45.07,45.05,45.05,8700.0,35.8488,35.8567,35.8408,35.8408,8700.0
2005-06-16 15:25:00,45.05,45.09,45.05,45.05,13500.0,35.8408,35.8726,35.8408,35.8408,13500.0
2005-06-16 15:30:00,45.06,45.09,45.06,45.08,11800.0,35.8488,35.8726,35.8488,35.8647,11800.0
2005-06-16 15:35:00,45.08,45.11,45.07,45.11,17200.0,35.8647,35.8885,35.8567,35.8885,17200.0
2005-06-16 15:40:00,45.11,45.13,45.1,45.12,11900.0,35.8885,35.9044,35.8806,35.8965,11900.0
2005-06-16 15:45:00,45.12,45.15,45.12,45.14,15900.0,35.8965,35.9204,35.8965,35.9124,15900.0
2005-06-16 15:50:00,45.15,45.17,45.13,45.14,26200.0,35.9204,35.9363,35.9044,35.9124,26200.0
2005-06-16 15:55:00,45.14,45.14,45.09,45.13,22500.0,35.9124,35.9124,35.8726,35.9044,22500.0
2005-06-17 09:35:00,45.85,45.9,45.79,45.81,308200.0,36.4773,36.517,36.4295,36.4454,308200.0
2005-06-17 09:40:00,45.75,45.75,45.56,45.57,9400.0,36.3977,36.3977,36.2465,36.2545,9400.0
2005-06-17 09:45:00,45.52,45.6,45.41,45.6,16800.0,36.2147,36.2784,36.1272,36.2784,16800.0
2005-06-17 09:50:00,45.64,45.82,45.64,45.65,6000.0,36.3102,36.4534,36.3102,36.3181,6000.0
2005-06-17 09:55:00,45.66,45.66,45.55,45.55,15800.0,36.3261,36.3261,36.2386,36.2386,15800.0
2005-06-17 10:00:00,45.54,45.54,45.49,45.49,11800.0,36.2306,36.2306,36.1909,36.1909,11800.0
2005-06-17 10:05:00,45.48,45.48,45.46,45.46,4800.0,36.1829,36.1829,36.167,36.167,4800.0
2005-06-17 10:10:00,45.47,45.57,45.47,45.56,54200.0,36.1749,36.2545,36.1749,36.2465,54200.0
2005-06-17 10:15:00,45.57,45.57,45.46,45.47,5600.0,36.2545,36.2545,36.167,36.1749,5600.0
2005-06-17 10:20:00,45.48,45.6,45.48,45.6,6700.0,36.1829,36.2784,36.1829,36.2784,6700.0
2005-06-17 10:25:00,45.6,45.65,45.59,45.61,6000.0,36.2784,36.3181,36.2704,36.2863,6000.0
2005-06-17 10:30:00,45.61,45.61,45.6,45.61,10200.0,36.2863,36.2863,36.2784,36.2863,10200.0
2005-06-17 10:35:00,45.61,45.7,45.61,45.66,5400.0,36.2863,36.3579,36.2863,36.3261,5400.0
2005-06-17 10:40:00,45.66,45.66,45.63,45.65,6700.0,36.3261,36.3261,36.3022,36.3181,6700.0
2005-06-17 10:45:00,45.66,45.69,45.64,45.69,32600.0,36.3261,36.35,36.3102,36.35,32600.0
2005-06-17 10:50:00,45.7,45.72,45.7,45.7,5900.0,36.3579,36.3738,36.3579,36.3579,5900.0
2005-06-17 10:55:00,45.7,45.71,45.69,45.7,14700.0,36.3579,36.3659,36.35,36.3579,14700.0
2005-06-17 11:00:00,45.7,45.71,45.69,45.7,7000.0,36.3579,36.3659,36.35,36.3579,7000.0
2005-06-17 11:05:00,45.7,45.72,45.69,45.72,11200.0,36.3579,36.3738,36.35,36.3738,11200.0
2005-06-17 11:10:00,45.73,45.77,45.71,45.77,12100.0,36.3818,36.4136,36.3659,36.4136,12100.0
2005-06-17 11:15:00,45.77,45.82,45.75,45.82,27100.0,36.4136,36.4534,36.3977,36.4534,27100.0
2005-06-17 11:20:00,45.81,45.87,45.81,45.87,15500.0,36.4454,36.4932,36.4454,36.4932,15500.0
2005-06-17 11:25:00,45.88,45.93,45.88,45.93,21700.0,36.5011,36.5409,36.5011,36.5409,21700.0
2005-06-17 11:30:00,45.93,45.93,45.88,45.88,4000.0,36.5409,36.5409,36.5011,36.5011,4000.0
2005-06-17 11:35:00,45.88,45.9,45.8,45.83,21900.0,36.5011,36.517,36.4375,36.4613,21900.0
2005-06-17 11:40:00,45.83,45.85,45.81,45.82,14000.0,36.4613,36.4773,36.4454,36.4534,14000.0
2005-06-17 11:45:00,45.82,45.84,45.81,45.83,8200.0,36.4534,36.4693,36.4454,36.4613,8200.0
2005-06-17 11:50:00,45.83,45.84,45.83,45.84,8400.0,36.4613,36.4693,36.4613,36.4693,8400.0
2005-06-17 11:55:00,45.84,45.9,45.83,45.89,13200.0,36.4693,36.517,36.4613,36.5091,13200.0
2005-06-17 12:00:00,45.89,45.9,45.88,45.89,7600.0,36.5091,36.517,36.5011,36.5091,7600.0
2005-06-17 12:05:00,45.88,45.88,45.87,45.88,6200.0,36.5011,36.5011,36.4932,36.5011,6200.0
2005-06-17 12:10:00,45.88,45.88,45.86,45.87,3100.0,36.5011,36.5011,36.4852,36.4932,3100.0
2005-06-17 12:15:00,45.87,45.89,45.87,45.89,5400.0,36.4932,36.5091,36.4932,36.5091,5400.0
2005-06-17 12:20:00,45.88,45.89,45.87,45.88,3600.0,36.5011,36.5091,36.4932,36.5011,3600.0
2005-06-17 12:25:00,45.88,45.93,45.88,45.93,19100.0,36.5011,36.5409,36.5011,36.5409,19100.0
2005-06-17 12:30:00,45.93,45.98,45.93,45.97,10600.0,36.5409,36.5807,36.5409,36.5727,10600.0
2005-06-17 12:35:00,45.96,45.97,45.95,45.96,12000.0,36.5648,36.5727,36.5568,36.5648,12000.0
2005-06-17 12:40:00,45.96,46.0,45.95,45.98,18400.0,36.5648,36.5966,36.5568,36.5807,18400.0
2005-06-17 12:45:00,45.98,45.99,45.97,45.97,5100.0,36.5807,36.5886,36.5727,36.5727,5100.0
2005-06-17 12:50:00,45.98,46.09,45.98,46.07,14900.0,36.5807,36.6682,36.5807,36.6523,14900.0
2005-06-17 12:55:00,46.07,46.08,45.95,46.06,21700.0,36.6523,36.6602,36.5568,36.6443,21700.0
2005-06-17 13:00:00,46.07,46.12,46.07,46.12,18000.0,36.6523,36.6921,36.6523,36.6921,18000.0
2005-06-17 13:05:00,46.12,46.13,46.12,46.12,31600.0,36.6921,36.7,36.6921,36.6921,31600.0
2005-06-17 13:10:00,46.12,46.12,46.1,46.12,19600.0,36.6921,36.6921,36.6762,36.6921,19600.0
2005-06-17 13:15:00,46.11,46.12,46.07,46.08,17900.0,36.6841,36.6921,36.6523,36.6602,17900.0
2005-06-17 13:20:00,46.08,46.1,46.08,46.1,32400.0,36.6602,36.6762,36.6602,36.6762,32400.0
2005-06-17 13:25:00,46.09,46.09,46.08,46.08,24800.0,36.6682,36.6682,36.6602,36.6602,24800.0
2005-06-17 13:30:00,46.08,46.09,46.0,46.02,8800.0,36.6602,36.6682,36.5966,36.6125,8800.0
2005-06-17 13:35:00,46.02,46.02,45.92,45.93,10900.0,36.6125,36.6125,36.5329,36.5409,10900.0
2005-06-17 13:40:00,45.93,45.98,45.92,45.97,18300.0,36.5409,36.5807,36.5329,36.5727,18300.0
2005-06-17 13:45:00,45.97,45.97,45.96,45.97,1300.0,36.5727,36.5727,36.5648,36.5727,1300.0
2005-06-17 13:50:00,45.97,46.0,45.96,45.99,5800.0,36.5727,36.5966,36.5648,36.5886,5800.0
2005-06-17 13:55:00,45.99,46.01,45.98,46.01,14900.0,36.5886,36.6046,36.5807,36.6046,14900.0
2005-06-17 14:00:00,46.01,46.05,46.0,46.0,7000.0,36.6046,36.6364,36.5966,36.5966,7000.0
2005-06-17 14:05:00,46.01,46.01,45.99,45.99,13800.0,36.6046,36.6046,36.5886,36.5886,13800.0
2005-06-17 14:10:00,45.99,46.0,45.99,46.0,21500.0,36.5886,36.5966,36.5886,36.5966,21500.0
2005-06-17 14:15:00,46.0,46.0,45.99,45.99,6000.0,36.5966,36.5966,36.5886,36.5886,6000.0
2005-06-17 14:20:00,46.0,46.0,45.99,46.0,7500.0,36.5966,36.5966,36.5886,36.5966,7500.0
2005-06-17 14:25:00,45.99,46.01,45.98,46.0,18200.0,36.5886,36.6046,36.5807,36.5966,18200.0
2005-06-17 14:30:00,46.0,46.03,46.0,46.01,8900.0,36.5966,36.6205,36.5966,36.6046,8900.0
2005-06-17 14:35:00,46.02,46.08,46.02,46.07,23500.0,36.6125,36.6602,36.6125,36.6523,23500.0
2005-06-17 14:40:00,46.08,46.09,46.06,46.08,15100.0,36.6602,36.6682,36.6443,36.6602,15100.0
2005-06-17 14:45:00,46.08,46.09,46.08,46.08,9400.0,36.6602,36.6682,36.6602,36.6602,9400.0
2005-06-17 14:50:00,46.08,46.09,46.05,46.05,9800.0,36.6602,36.6682,36.6364,36.6364,9800.0
2005-06-17 14:55:00,46.04,46.09,46.04,46.09,8400.0,36.6284,36.6682,36.6284,36.6682,8400.0
2005-06-17 15:00:00,46.07,46.12,46.07,46.1,16300.0,36.6523,36.6921,36.6523,36.6762,16300.0
2005-06-17 15:05:00,46.11,46.15,46.09,46.13,8100.0,36.6841,36.7159,36.6682,36.7,8100.0
2005-06-17 15:10:00,46.13,46.14,46.1,46.1,18400.0,36.7,36.708,36.6762,36.6762,18400.0
2005-06-17 15:15:00,46.1,46.1,46.04,46.05,9100.0,36.6762,36.6762,36.6284,36.6364,9100.0
2005-06-17 15:20:00,46.05,46.06,46.04,46.05,11300.0,36.6364,36.6443,36.6284,36.6364,11300.0
2005-06-17 15:25:00,46.04,46.05,46.02,46.03,18800.0,36.6284,36.6364,36.6125,36.6205,18800.0
2005-06-17 15:30:00,46.03,46.05,46.01,46.02,23100.0,36.6205,36.6364,36.6046,36.6125,23100.0
2005-06-17 15:35:00,46.02,46.02,45.98,45.98,12300.0,36.6125,36.6125,36.5807,36.5807,12300.0
2005-06-17 15:40:00,45.97,45.98,45.96,45.97,10800.0,36.5727,36.5807,36.5648,36.5727,10800.0
2005-06-17 15:45:00,45.97,46.02,45.96,46.02,23200.0,36.5727,36.6125,36.5648,36.6125,23200.0
2005-06-17 15:50:00,46.01,46.09,46.01,46.08,24700.0,36.6046,36.6682,36.6046,36.6602,24700.0
2005-06-17 15:55:00,46.09,46.11,46.08,46.11,48100.0,36.6682,36.6841,36.6602,36.6841,48100.0
2005-06-20 09:30:00,45.7,45.71,45.7,45.71,17300.0,36.3579,36.3659,36.3579,36.3659,17300.0
2005-06-20 09:35:00,45.69,45.7,45.55,45.58,10800.0,36.35,36.3579,36.2386,36.2625,10800.0
2005-06-20 09:40:00,45.58,45.6,45.54,45.54,7900.0,36.2625,36.2784,36.2306,36.2306,7900.0
2005-06-20 09:45:00,45.51,45.55,45.51,45.55,6500.0,36.2068,36.2386,36.2068,36.2386,6500.0
2005-06-20 09:50:00,45.57,45.58,45.41,45.42,9700.0,36.2545,36.2625,36.1272,36.1352,9700.0
2005-06-20 09:55:00,45.43,45.43,45.33,45.4,11300.0,36.1431,36.1431,36.0636,36.1192,11300.0
2005-06-20 10:00:00,45.41,45.42,45.3,45.36,10700.0,36.1272,36.1352,36.0397,36.0874,10700.0
2005-06-20 10:05:00,45.4,45.43,45.33,45.33,7400.0,36.1192,36.1431,36.0636,36.0636,7400.0
2005-06-20 10:10:00,45.34,45.36,45.34,45.35,7100.0,36.0715,36.0874,36.0715,36.0795,7100.0
2005-06-20 10:15:00,45.35,45.38,45.35,45.38,22900.0,36.0795,36.1033,36.0795,36.1033,22900.0
2005-06-20 10:20:00,45.38,45.38,45.35,45.35,25000.0,36.1033,36.1033,36.0795,36.0795,25000.0
2005-06-20 10:25:00,45.35,45.37,45.33,45.35,21400.0,36.0795,36.0954,36.0636,36.0795,21400.0
2005-06-20 10:30:00,45.36,45.39,45.35,45.39,10800.0,36.0874,36.1113,36.0795,36.1113,10800.0
2005-06-20 10:35:00,45.4,45.54,45.4,45.53,11500.0,36.1192,36.2306,36.1192,36.2227,11500.0
2005-06-20 10:40:00,45.53,45.62,45.53,45.6,9300.0,36.2227,36.2943,36.2227,36.2784,9300.0
2005-06-20 10:45:00,45.61,45.61,45.58,45.58,2700.0,36.2863,36.2863,36.2625,36.2625,2700.0
2005-06-20 10:50:00,45.59,45.59,45.57,45.58,5200.0,36.2704,36.2704,36.2545,36.2625,5200.0
2005-06-20 10:55:00,45.58,45.63,45.58,45.63,6500.0,36.2625,36.3022,36.2625,36.3022,6500.0
2005-06-20 11:00:00,45.64,45.69,45.64,45.68,6500.0,36.3102,36.35,36.3102,36.342,6500.0
2005-06-20 11:05:00,45.69,45.71,45.68,45.71,2800.0,36.35,36.3659,36.342,36.3659,2800.0
2005-06-20 11:10:00,45.7,45.74,45.7,45.73,8500.0,36.3579,36.3897,36.3579,36.3818,8500.0
2005-06-20 11:15:00,45.73,45.73,45.72,45.72,3100.0,36.3818,36.3818,36.3738,36.3738,3100.0
2005-06-20 11:20:00,45.72,45.73,45.72,45.72,2700.0,36.3738,36.3818,36.3738,36.3738,2700.0
2005-06-20 11:25:00,45.72,45.72,45.71,45.72,8800.0,36.3738,36.3738,36.3659,36.3738,8800.0
2005-06-20 11:30:00,45.71,45.74,45.71,45.73,4900.0,36.3659,36.3897,36.3659,36.3818,4900.0
2005-06-20 11:35:00,45.73,45.73,45.72,45.72,2700.0,36.3818,36.3818,36.3738,36.3738,2700.0
2005-06-20 11:40:00,45.72,45.72,45.72,45.72,2100.0,36.3738,36.3738,36.3738,36.3738,2100.0
2005-06-20 11:45:00,45.73,45.75,45.72,45.75,6800.0,36.3818,36.3977,36.3738,36.3977,6800.0
2005-06-20 11:50:00,45.74,45.76,45.73,45.76,9500.0,36.3897,36.4057,36.3818,36.4057,9500.0
2005-06-20 11:55:00,45.76,45.79,45.75,45.78,5100.0,36.4057,36.4295,36.3977,36.4216,5100.0
2005-06-20 12:00:00,45.78,45.8,45.78,45.78,6400.0,36.4216,36.4375,36.4216,36.4216,6400.0
2005-06-20 12:05:00,45.78,45.78,45.75,45.76,3500.0,36.4216,36.4216,36.3977,36.4057,3500.0
2005-06-20 12:10:00,45.76,45.76,45.74,45.74,4700.0,36.4057,36.4057,36.3897,36.3897,4700.0
2005-06-20 12:15:00,45.74,45.75,45.73,45.73,4200.0,36.3897,36.3977,36.3818,36.3818,4200.0
2005-06-20 12:20:00,45.74,45.74,45.73,45.73,300.0,36.3897,36.3897,36.3818,36.3818,300.0
2005-06-20 12:25:00,45.73,45.76,45.73,45.75,6100.0,36.3818,36.4057,36.3818,36.3977,6100.0
2005-06-20 12:30:00,45.76,45.78,45.76,45.78,4200.0,36.4057,36.4216,36.4057,36.4216,4200.0
2005-06-20 12:35:00,45.78,45.8,45.78,45.79,7500.0,36.4216,36.4375,36.4216,36.4295,7500.0
2005-06-20 12:40:00,45.79,45.8,45.79,45.8,2800.0,36.4295,36.4375,36.4295,36.4375,2800.0
2005-06-20 12:45:00,45.8,45.8,45.78,45.79,8700.0,36.4375,36.4375,36.4216,36.4295,8700.0
2005-06-20 12:50:00,45.78,45.8,45.78,45.79,5200.0,36.4216,36.4375,36.4216,36.4295,5200.0
2005-06-20 12:55:00,45.79,45.8,45.79,45.79,5500.0,36.4295,36.4375,36.4295,36.4295,5500.0
2005-06-20 13:00:00,45.79,45.79,45.72,45.72,11100.0,36.4295,36.4295,36.3738,36.3738,11100.0
2005-06-20 13:05:00,45.72,45.73,45.72,45.72,1400.0,36.3738,36.3818,36.3738,36.3738,1400.0
2005-06-20 13:10:00,45.72,45.73,45.71,45.72,5900.0,36.3738,36.3818,36.3659,36.3738,5900.0
2005-06-20 13:15:00,45.72,45.77,45.72,45.76,5400.0,36.3738,36.4136,36.3738,36.4057,5400.0
2005-06-20 13:20:00,45.76,45.76,45.74,45.75,3700.0,36.4057,36.4057,36.3897,36.3977,3700.0
2005-06-20 13:25:00,45.74,45.76,45.74,45.76,7300.0,36.3897,36.4057,36.3897,36.4057,7300.0
2005-06-20 13:30:00,45.75,45.76,45.72,45.73,7400.0,36.3977,36.4057,36.3738,36.3818,7400.0
2005-06-20 13:35:00,45.73,45.76,45.72,45.76,4900.0,36.3818,36.4057,36.3738,36.4057,4900.0
2005-06-20 13:40:00,45.76,45.79,45.75,45.75,4300.0,36.4057,36.4295,36.3977,36.3977,4300.0
2005-06-20 13:45:00,45.76,45.76,45.76,45.76,500.0,36.4057,36.4057,36.4057,36.4057,500.0
2005-06-20 13:50:00,45.76,45.76,45.75,45.75,2800.0,36.4057,36.4057,36.3977,36.3977,2800.0
2005-06-20 13:55:00,45.74,45.76,45.74,45.76,5700.0,36.3897,36.4057,36.3897,36.4057,5700.0
2005-06-20 14:00:00,45.76,45.76,45.75,45.75,2300.0,36.4057,36.4057,36.3977,36.3977,2300.0
2005-06-20 14:05:00,45.75,45.77,45.73,45.73,10200.0,36.3977,36.4136,36.3818,36.3818,10200.0
2005-06-20 14:10:00,45.73,45.73,45.71,45.71,18900.0,36.3818,36.3818,36.3659,36.3659,18900.0
2005-06-20 14:15:00,45.72,45.75,45.71,45.75,12300.0,36.3738,36.3977,36.3659,36.3977,12300.0
2005-06-20 14:20:00,45.74,45.76,45.74,45.75,7800.0,36.3897,36.4057,36.3897,36.3977,7800.0
2005-06-20 14:25:00,45.74,45.76,45.72,45.73,11500.0,36.3897,36.4057,36.3738,36.3818,11500.0
2005-06-20 14:30:00,45.75,45.75,45.71,45.72,6600.0,36.3977,36.3977,36.3659,36.3738,6600.0
2005-06-20 14:35:00,45.75,45.86,45.74,45.84,18200.0,36.3977,36.4852,36.3897,36.4693,18200.0
2005-06-20 14:40:00,45.86,45.86,45.81,45.86,9800.0,36.4852,36.4852,36.4454,36.4852,9800.0
2005-06-20 14:45:00,45.86,45.88,45.86,45.86,4000.0,36.4852,36.5011,36.4852,36.4852,4000.0
2005-06-20 14:50:00,45.86,45.86,45.84,45.85,4900.0,36.4852,36.4852,36.4693,36.4773,4900.0
2005-06-20 14:55:00,45.84,45.87,45.84,45.86,7300.0,36.4693,36.4932,36.4693,36.4852,7300.0
2005-06-20 15:00:00,45.87,45.89,45.86,45.89,9100.0,36.4932,36.5091,36.4852,36.5091,9100.0
2005-06-20 15:05:00,45.9,46.0,45.9,46.0,14300.0,36.517,36.5966,36.517,36.5966,14300.0
2005-06-20 15:10:00,46.0,46.02,46.0,46.0,9300.0,36.5966,36.6125,36.5966,36.5966,9300.0
2005-06-20 15:15:00,46.0,46.03,45.99,46.03,11700.0,36.5966,36.6205,36.5886,36.6205,11700.0
2005-06-20 15:20:00,46.03,46.06,46.03,46.05,9700.0,36.6205,36.6443,36.6205,36.6364,9700.0
2005-06-20 15:25:00,46.04,46.08,46.04,46.08,17100.0,36.6284,36.6602,36.6284,36.6602,17100.0
2005-06-20 15:30:00,46.08,46.08,46.07,46.08,29900.0,36.6602,36.6602,36.6523,36.6602,29900.0
2005-06-20 15:35:00,46.07,46.09,46.07,46.09,19700.0,36.6523,36.6682,36.6523,36.6682,19700.0
2005-06-20 15:40:00,46.08,46.09,46.07,46.07,22100.0,36.6602,36.6682,36.6523,36.6523,22100.0
2005-06-20 15:45:00,46.07,46.08,46.05,46.05,23200.0,36.6523,36.6602,36.6364,36.6364,23200.0
2005-06-20 15:50:00,46.05,46.06,46.04,46.04,13000.0,36.6364,36.6443,36.6284,36.6284,13000.0
2005-06-20 15:55:00,46.04,46.04,46.03,46.04,7300.0,36.6284,36.6284,36.6205,36.6284,7300.0
2005-06-21 09:30:00,45.96,45.96,45.95,45.95,8400.0,36.5648,36.5648,36.5568,36.5568,8400.0
2005-06-21 09:35:00,45.95,46.0,45.94,45.98,5100.0,36.5568,36.5966,36.5489,36.5807,5100.0
2005-06-21 09:40:00,45.98,45.98,45.89,45.89,7200.0,36.5807,36.5807,36.5091,36.5091,7200.0
2005-06-21 09:45:00,45.88,45.9,45.86,45.9,15100.0,36.5011,36.517,36.4852,36.517,15100.0
2005-06-21 09:50:00,45.9,45.94,45.9,45.9,6700.0,36.517,36.5489,36.517,36.517,6700.0
2005-06-21 09:55:00,45.9,45.91,45.86,45.87,15000.0,36.517,36.525,36.4852,36.4932,15000.0
2005-06-21 10:00:00,45.84,45.84,45.72,45.74,8900.0,36.4693,36.4693,36.3738,36.3897,8900.0
2005-06-21 10:05:00,45.74,45.84,45.73,45.83,5400.0,36.3897,36.4693,36.3818,36.4613,5400.0
2005-06-21 10:10:00,45.82,45.82,45.76,45.77,2900.0,36.4534,36.4534,36.4057,36.4136,2900.0
2005-06-21 10:15:00,45.76,45.8,45.76,45.8,4300.0,36.4057,36.4375,36.4057,36.4375,4300.0
2005-06-21 10:20:00,45.79,45.79,45.74,45.76,3700.0,36.4295,36.4295,36.3897,36.4057,3700.0
2005-06-21 10:25:00,45.76,45.95,45.76,45.92,5700.0,36.4057,36.5568,36.4057,36.5329,5700.0
2005-06-21 10:30:00,45.92,45.94,45.87,45.88,9100.0,36.5329,36.5489,36.4932,36.5011,9100.0
2005-06-21 10:35:00,45.84,45.94,45.84,45.88,7100.0,36.4693,36.5489,36.4693,36.5011,7100.0
2005-06-21 10:40:00,45.88,46.12,45.88,46.12,21900.0,36.5011,36.6921,36.5011,36.6921,21900.0
2005-06-21 10:45:00,46.14,46.14,46.1,46.12,8100.0,36.708,36.708,36.6762,36.6921,8100.0
2005-06-21 10:50:00,46.12,46.23,46.12,46.2,7700.0,36.6921,36.7796,36.6921,36.7557,7700.0
2005-06-21 10:55:00,46.2,46.3,46.2,46.3,15600.0,36.7557,36.8353,36.7557,36.8353,15600.0
2005-06-21 11:00:00,46.3,46.3,46.2,46.25,10000.0,36.8353,36.8353,36.7557,36.7955,10000.0
2005-06-21 11:05:00,46.24,46.27,46.22,46.26,8500.0,36.7875,36.8114,36.7716,36.8034,8500.0
2005-06-21 11:10:00,46.25,46.27,46.21,46.26,9300.0,36.7955,36.8114,36.7637,36.8034,9300.0
2005-06-21 11:15:00,46.25,46.25,46.19,46.21,6600.0,36.7955,36.7955,36.7478,36.7637,6600.0
2005-06-21 11:20:00,46.21,46.21,46.17,46.18,6300.0,36.7637,36.7637,36.7318,36.7398,6300.0
2005-06-21 11:25:00,46.19,46.23,46.17,46.21,14000.0,36.7478,36.7796,36.7318,36.7637,14000.0
2005-06-21 11:30:00,46.22,46.22,46.06,46.07,18800.0,36.7716,36.7716,36.6443,36.6523,18800.0
2005-06-21 11:35:00,46.08,46.09,45.99,46.05,15800.0,36.6602,36.6682,36.5886,36.6364,15800.0
2005-06-21 11:40:00,46.05,46.1,46.05,46.08,13900.0,36.6364,36.6762,36.6364,36.6602,13900.0
2005-06-21 11:45:00,46.08,46.08,46.02,46.02,6100.0,36.6602,36.6602,36.6125,36.6125,6100.0
2005-06-21 11:50:00,46.03,46.1,46.03,46.09,10000.0,36.6205,36.6762,36.6205,36.6682,10000.0
2005-06-21 11:55:00,46.1,46.14,46.1,46.12,12500.0,36.6762,36.708,36.6762,36.6921,12500.0
2005-06-21 12:00:00,46.12,46.12,46.07,46.07,5600.0,36.6921,36.6921,36.6523,36.6523,5600.0
2005-06-21 12:05:00,46.08,46.1,46.07,46.09,10700.0,36.6602,36.6762,36.6523,36.6682,10700.0
2005-06-21 12:10:00,46.08,46.13,46.05,46.13,19800.0,36.6602,36.7,36.6364,36.7,19800.0
2005-06-21 12:15:00,46.12,46.19,46.12,46.16,15700.0,36.6921,36.7478,36.6921,36.7239,15700.0
2005-06-21 12:20:00,46.15,46.24,46.15,46.24,10100.0,36.7159,36.7875,36.7159,36.7875,10100.0
2005-06-21 12:25:00,46.24,46.24,46.19,46.19,8500.0,36.7875,36.7875,36.7478,36.7478,8500.0
2005-06-21 12:30:00,46.18,46.24,46.18,46.22,10000.0,36.7398,36.7875,36.7398,36.7716,10000.0
2005-06-21 12:35:00,46.22,46.24,46.18,46.24,11100.0,36.7716,36.7875,36.7398,36.7875,11100.0
2005-06-21 12:40:00,46.25,46.28,46.25,46.26,14600.0,36.7955,36.8194,36.7955,36.8034,14600.0
2005-06-21 12:45:00,46.2,46.27,46.2,46.26,6800.0,36.7557,36.8114,36.7557,36.8034,6800.0
2005-06-21 12:50:00,46.26,46.27,46.25,46.26,16100.0,36.8034,36.8114,36.7955,36.8034,16100.0
2005-06-21 12:55:00,46.26,46.27,46.24,46.27,8200.0,36.8034,36.8114,36.7875,36.8114,8200.0
2005-06-21 13:00:00,46.26,46.3,46.24,46.3,8000.0,36.8034,36.8353,36.7875,36.8353,8000.0
2005-06-21 13:05:00,46.3,46.32,46.27,46.32,7300.0,36.8353,36.8512,36.8114,36.8512,7300.0
2005-06-21 13:10:00,46.31,46.42,46.26,46.42,21300.0,36.8432,36.9307,36.8034,36.9307,21300.0
2005-06-21 13:15:00,46.4,46.42,46.37,46.37,8300.0,36.9148,36.9307,36.891,36.891,8300.0
2005-06-21 13:20:00,46.4,46.42,46.34,46.34,13600.0,36.9148,36.9307,36.8671,36.8671,13600.0
2005-06-21 13:25:00,46.34,46.34,46.33,46.34,11100.0,36.8671,36.8671,36.8591,36.8671,11100.0
2005-06-21 13:30:00,46.34,46.35,46.32,46.35,18800.0,36.8671,36.875,36.8512,36.875,18800.0
2005-06-21 13:35:00,46.35,46.35,46.3,46.34,6900.0,36.875,36.875,36.8353,36.8671,6900.0
2005-06-21 13:40:00,46.33,46.38,46.33,46.36,22500.0,36.8591,36.8989,36.8591,36.883,22500.0
2005-06-21 13:45:00,46.35,46.35,46.33,46.33,6500.0,36.875,36.875,36.8591,36.8591,6500.0
2005-06-21 13:50:00,46.34,46.34,46.26,46.26,9500.0,36.8671,36.8671,36.8034,36.8034,9500.0
2005-06-21 13:55:00,46.26,46.38,46.26,46.38,20300.0,36.8034,36.8989,36.8034,36.8989,20300.0
2005-06-21 14:00:00,46.38,46.4,46.36,46.39,8600.0,36.8989,36.9148,36.883,36.9069,8600.0
2005-06-21 14:05:00,46.4,46.44,46.32,46.41,15000.0,36.9148,36.9466,36.8512,36.9228,15000.0
2005-06-21 14:10:00,46.4,46.5,46.4,46.49,16800.0,36.9148,36.9944,36.9148,36.9864,16800.0
2005-06-21 14:15:00,46.48,46.5,46.44,46.47,13900.0,36.9785,36.9944,36.9466,36.9705,13900.0
2005-06-21 14:20:00,46.48,46.49,46.41,46.42,14500.0,36.9785,36.9864,36.9228,36.9307,14500.0
2005-06-21 14:25:00,46.42,46.54,46.42,46.52,12500.0,36.9307,37.0262,36.9307,37.0103,12500.0
2005-06-21 14:30:00,46.52,46.53,46.5,46.52,19600.0,37.0103,37.0183,36.9944,37.0103,19600.0
2005-06-21 14:35:00,46.52,46.62,46.52,46.6,24400.0,37.0103,37.0899,37.0103,37.0739,24400.0
2005-06-21 14:40:00,46.61,46.63,46.6,46.63,14700.0,37.0819,37.0978,37.0739,37.0978,14700.0
2005-06-21 14:45:00,46.64,46.67,46.56,46.65,24200.0,37.1058,37.1296,37.0421,37.1137,24200.0
2005-06-21 14:50:00,46.65,46.69,46.63,46.64,37300.0,37.1137,37.1455,37.0978,37.1058,37300.0
2005-06-21 14:55:00,46.64,46.65,46.64,46.65,19100.0,37.1058,37.1137,37.1058,37.1137,19100.0
2005-06-21 15:00:00,46.65,46.65,46.62,46.63,22600.0,37.1137,37.1137,37.0899,37.0978,22600.0
2005-06-21 15:05:00,46.62,46.62,46.56,46.58,24700.0,37.0899,37.0899,37.0421,37.058,24700.0
2005-06-21 15:10:00,46.58,46.59,46.56,46.57,15500.0,37.058,37.066,37.0421,37.0501,15500.0
2005-06-21 15:15:00,46.57,46.59,46.57,46.58,28200.0,37.0501,37.066,37.0501,37.058,28200.0
2005-06-21 15:20:00,46.57,46.58,46.5,46.52,29600.0,37.0501,37.058,36.9944,37.0103,29600.0
2005-06-21 15:25:00,46.5,46.55,46.5,46.52,29400.0,36.9944,37.0342,36.9944,37.0103,29400.0
2005-06-21 15:30:00,46.5,46.54,46.5,46.51,19000.0,36.9944,37.0262,36.9944,37.0023,19000.0
2005-06-21 15:35:00,46.51,46.58,46.51,46.57,34500.0,37.0023,37.058,37.0023,37.0501,34500.0
2005-06-21 15:40:00,46.56,46.57,46.51,46.53,37800.0,37.0421,37.0501,37.0023,37.0183,37800.0
2005-06-21 15:45:00,46.52,46.55,46.52,46.54,14300.0,37.0103,37.0342,37.0103,37.0262,14300.0
2005-06-21 15:50:00,46.54,46.56,46.53,46.53,51300.0,37.0262,37.0421,37.0183,37.0183,51300.0
2005-06-21 15:55:00,46.53,46.65,46.53,46.55,46800.0,37.0183,37.1137,37.0183,37.0342,46800.0
2005-06-22 09:30:00,46.6,47.0,46.59,46.82,33000.0,37.0739,37.3922,37.066,37.249,33000.0
2005-06-22 09:35:00,46.82,47.04,46.82,47.04,10000.0,37.249,37.424,37.249,37.424,10000.0
2005-06-22 09:40:00,47.01,47.02,46.89,46.89,12800.0,37.4001,37.4081,37.3047,37.3047,12800.0
2005-06-22 09:45:00,46.89,46.9,46.71,46.77,20000.0,37.3047,37.3126,37.1615,37.2092,20000.0
2005-06-22 09:50:00,46.76,46.78,46.58,46.59,15800.0,37.2012,37.2171,37.058,37.066,15800.0
2005-06-22 09:55:00,46.6,46.77,46.6,46.69,11800.0,37.0739,37.2092,37.0739,37.1455,11800.0
2005-06-22 10:00:00,46.68,46.7,46.56,46.59,9000.0,37.1376,37.1535,37.0421,37.066,9000.0
2005-06-22 10:05:00,46.59,46.68,46.59,46.68,2800.0,37.066,37.1376,37.066,37.1376,2800.0
2005-06-22 10:10:00,46.68,46.72,46.66,46.72,9600.0,37.1376,37.1694,37.1217,37.1694,9600.0
2005-06-22 10:15:00,46.74,46.75,46.69,46.7,10900.0,37.1853,37.1933,37.1455,37.1535,10900.0
2005-06-22 10:20:00,46.69,46.7,46.67,46.67,7700.0,37.1455,37.1535,37.1296,37.1296,7700.0
2005-06-22 10:25:00,46.67,46.67,46.66,46.67,4600.0,37.1296,37.1296,37.1217,37.1296,4600.0
2005-06-22 10:30:00,46.66,46.74,46.65,46.74,9300.0,37.1217,37.1853,37.1137,37.1853,9300.0
2005-06-22 10:35:00,46.74,46.75,46.67,46.68,8500.0,37.1853,37.1933,37.1296,37.1376,8500.0
2005-06-22 10:40:00,46.67,46.67,46.65,46.65,26800.0,37.1296,37.1296,37.1137,37.1137,26800.0
2005-06-22 10:45:00,46.64,46.67,46.64,46.65,6800.0,37.1058,37.1296,37.1058,37.1137,6800.0
2005-06-22 10:50:00,46.65,46.66,46.65,46.66,7600.0,37.1137,37.1217,37.1137,37.1217,7600.0
2005-06-22 10:55:00,46.66,46.69,46.66,46.68,6000.0,37.1217,37.1455,37.1217,37.1376,6000.0
2005-06-22 11:00:00,46.68,46.72,46.68,46.71,18900.0,37.1376,37.1694,37.1376,37.1615,18900.0
2005-06-22 11:05:00,46.7,46.72,46.7,46.72,17400.0,37.1535,37.1694,37.1535,37.1694,17400.0
2005-06-22 11:10:00,46.74,46.74,46.73,46.73,2900.0,37.1853,37.1853,37.1774,37.1774,2900.0
2005-06-22 11:15:00,46.73,46.76,46.73,46.75,11100.0,37.1774,37.2012,37.1774,37.1933,11100.0
2005-06-22 11:20:00,46.75,46.76,46.72,46.76,9500.0,37.1933,37.2012,37.1694,37.2012,9500.0
2005-06-22 11:25:00,46.76,46.77,46.74,46.76,4400.0,37.2012,37.2092,37.1853,37.2012,4400.0
2005-06-22 11:30:00,46.76,46.76,46.71,46.72,4000.0,37.2012,37.2012,37.1615,37.1694,4000.0
2005-06-22 11:35:00,46.73,46.8,46.72,46.75,7600.0,37.1774,37.2331,37.1694,37.1933,7600.0
2005-06-22 11:40:00,46.76,46.84,46.74,46.76,7700.0,37.2012,37.2649,37.1853,37.2012,7700.0
2005-06-22 11:45:00,46.77,46.77,46.74,46.76,6800.0,37.2092,37.2092,37.1853,37.2012,6800.0
2005-06-22 11:50:00,46.77,46.83,46.73,46.73,5700.0,37.2092,37.2569,37.1774,37.1774,5700.0
2005-06-22 11:55:00,46.76,46.8,46.76,46.78,7300.0,37.2012,37.2331,37.2012,37.2171,7300.0
2005-06-22 12:00:00,46.77,46.78,46.76,46.77,1800.0,37.2092,37.2171,37.2012,37.2092,1800.0
2005-06-22 12:05:00,46.77,46.77,46.75,46.76,3700.0,37.2092,37.2092,37.1933,37.2012,3700.0
2005-06-22 12:10:00,46.76,46.83,46.75,46.83,7700.0,37.2012,37.2569,37.1933,37.2569,7700.0
2005-06-22 12:15:00,46.83,46.83,46.79,46.8,4300.0,37.2569,37.2569,37.2251,37.2331,4300.0
2005-06-22 12:20:00,46.79,46.8,46.75,46.75,3900.0,37.2251,37.2331,37.1933,37.1933,3900.0
2005-06-22 12:25:00,46.75,46.77,46.74,46.75,9300.0,37.1933,37.2092,37.1853,37.1933,9300.0
2005-06-22 12:30:00,46.75,46.76,46.71,46.71,5700.0,37.1933,37.2012,37.1615,37.1615,5700.0
2005-06-22 12:35:00,46.73,46.74,46.7,46.71,8900.0,37.1774,37.1853,37.1535,37.1615,8900.0
2005-06-22 12:40:00,46.71,46.72,46.7,46.71,26400.0,37.1615,37.1694,37.1535,37.1615,26400.0
2005-06-22 12:45:00,46.71,46.71,46.64,46.65,9600.0,37.1615,37.1615,37.1058,37.1137,9600.0
2005-06-22 12:50:00,46.65,46.66,46.64,46.64,32600.0,37.1137,37.1217,37.1058,37.1058,32600.0
2005-06-22 12:55:00,46.64,46.71,46.6,46.62,56900.0,37.1058,37.1615,37.0739,37.0899,56900.0
2005-06-22 13:00:00,46.6,46.63,46.6,46.62,5300.0,37.0739,37.0978,37.0739,37.0899,5300.0
2005-06-22 13:05:00,46.62,46.63,46.52,46.54,7700.0,37.0899,37.0978,37.0103,37.0262,7700.0
2005-06-22 13:10:00,46.54,46.55,46.51,46.51,3900.0,37.0262,37.0342,37.0023,37.0023,3900.0
2005-06-22 13:15:00,46.51,46.51,46.43,46.45,8400.0,37.0023,37.0023,36.9387,36.9546,8400.0
2005-06-22 13:20:00,46.46,46.46,46.43,46.44,4900.0,36.9626,36.9626,36.9387,36.9466,4900.0
2005-06-22 13:25:00,46.41,46.45,46.4,46.44,91100.0,36.9228,36.9546,36.9148,36.9466,91100.0
2005-06-22 13:30:00,46.45,46.48,46.44,46.48,3600.0,36.9546,36.9785,36.9466,36.9785,3600.0
2005-06-22 13:35:00,46.49,46.49,46.31,46.33,8200.0,36.9864,36.9864,36.8432,36.8591,8200.0
2005-06-22 13:40:00,46.33,46.38,46.3,46.3,4400.0,36.8591,36.8989,36.8353,36.8353,4400.0
2005-06-22 13:45:00,46.26,46.27,46.22,46.26,8500.0,36.8034,36.8114,36.7716,36.8034,8500.0
2005-06-22 13:50:00,46.26,46.27,46.25,46.27,7400.0,36.8034,36.8114,36.7955,36.8114,7400.0
2005-06-22 13:55:00,46.25,46.25,46.15,46.2,13700.0,36.7955,36.7955,36.7159,36.7557,13700.0
2005-06-22 14:00:00,46.17,46.19,46.08,46.09,20000.0,36.7318,36.7478,36.6602,36.6682,20000.0
2005-06-22 14:05:00,46.1,46.1,46.04,46.05,14800.0,36.6762,36.6762,36.6284,36.6364,14800.0
2005-06-22 14:10:00,46.05,46.07,46.05,46.06,5900.0,36.6364,36.6523,36.6364,36.6443,5900.0
2005-06-22 14:15:00,46.06,46.06,45.89,45.9,11100.0,36.6443,36.6443,36.5091,36.517,11100.0
2005-06-22 14:20:00,45.89,45.98,45.88,45.98,25200.0,36.5091,36.5807,36.5011,36.5807,25200.0
2005-06-22 14:25:00,45.99,46.01,45.97,45.99,6300.0,36.5886,36.6046,36.5727,36.5886,6300.0
2005-06-22 14:30:00,45.99,46.01,45.97,45.99,8900.0,36.5886,36.6046,36.5727,36.5886,8900.0
2005-06-22 14:35:00,45.99,45.99,45.95,45.96,9500.0,36.5886,36.5886,36.5568,36.5648,9500.0
2005-06-22 14:40:00,45.96,45.96,45.89,45.89,18000.0,36.5648,36.5648,36.5091,36.5091,18000.0
2005-06-22 14:45:00,45.89,45.9,45.87,45.9,8100.0,36.5091,36.517,36.4932,36.517,8100.0
2005-06-22 14:50:00,45.88,46.03,45.88,45.99,8700.0,36.5011,36.6205,36.5011,36.5886,8700.0
2005-06-22 14:55:00,46.0,46.05,46.0,46.02,4300.0,36.5966,36.6364,36.5966,36.6125,4300.0
2005-06-22 15:00:00,46.02,46.06,46.0,46.03,9100.0,36.6125,36.6443,36.5966,36.6205,9100.0
2005-06-22 15:05:00,45.99,45.99,45.88,45.89,12100.0,36.5886,36.5886,36.5011,36.5091,12100.0
2005-06-22 15:10:00,45.89,45.94,45.88,45.91,13300.0,36.5091,36.5489,36.5011,36.525,13300.0
2005-06-22 15:15:00,45.89,45.9,45.86,45.86,14600.0,36.5091,36.517,36.4852,36.4852,14600.0
2005-06-22 15:20:00,45.86,45.9,45.85,45.85,12900.0,36.4852,36.517,36.4773,36.4773,12900.0
2005-06-22 15:25:00,45.85,45.87,45.82,45.85,18900.0,36.4773,36.4932,36.4534,36.4773,18900.0
2005-06-22 15:30:00,45.86,45.86,45.82,45.84,19400.0,36.4852,36.4852,36.4534,36.4693,19400.0
2005-06-22 15:35:00,45.84,45.92,45.84,45.87,18900.0,36.4693,36.5329,36.4693,36.4932,18900.0
2005-06-22 15:40:00,45.86,45.93,45.85,45.9,21700.0,36.4852,36.5409,36.4773,36.517,21700.0
2005-06-22 15:45:00,45.91,45.93,45.89,45.92,80500.0,36.525,36.5409,36.5091,36.5329,80500.0
2005-06-22 15:50:00,45.93,45.94,45.88,45.88,36000.0,36.5409,36.5489,36.5011,36.5011,36000.0
2005-06-22 15:55:00,45.88,45.88,45.84,45.86,52800.0,36.5011,36.5011,36.4693,36.4852,52800.0
2005-06-23 09:30:00,45.5,45.51,45.45,45.45,23500.0,36.1988,36.2068,36.159,36.159,23500.0
2005-06-23 09:35:00,45.43,45.44,45.25,45.34,31100.0,36.1431,36.1511,35.9999,36.0715,31100.0
2005-06-23 09:40:00,45.35,45.35,45.06,45.11,28400.0,36.0795,36.0795,35.8488,35.8885,28400.0
2005-06-23 09:45:00,45.11,45.12,44.9,44.91,27200.0,35.8885,35.8965,35.7215,35.7294,27200.0
2005-06-23 09:50:00,44.91,44.95,44.8,44.84,32300.0,35.7294,35.7612,35.6419,35.6737,32300.0
2005-06-23 09:55:00,44.83,44.89,44.65,44.89,41400.0,35.6658,35.7135,35.5226,35.7135,41400.0
2005-06-23 10:00:00,44.89,44.95,44.84,44.94,61300.0,35.7135,35.7612,35.6737,35.7533,61300.0
2005-06-23 10:05:00,44.96,45.0,44.91,44.94,27600.0,35.7692,35.801,35.7294,35.7533,27600.0
2005-06-23 10:10:00,44.95,44.97,44.95,44.96,24800.0,35.7612,35.7771,35.7612,35.7692,24800.0
2005-06-23 10:15:00,44.96,44.97,44.9,44.95,37700.0,35.7692,35.7771,35.7215,35.7612,37700.0
2005-06-23 10:20:00,44.95,44.99,44.94,44.98,93900.0,35.7612,35.7931,35.7533,35.7851,93900.0
2005-06-23 10:25:00,44.99,44.99,44.85,44.95,18000.0,35.7931,35.7931,35.6817,35.7612,18000.0
2005-06-23 10:30:00,44.95,44.97,44.88,44.97,58900.0,35.7612,35.7771,35.7055,35.7771,58900.0
2005-06-23 10:35:00,44.97,45.0,44.94,44.99,19300.0,35.7771,35.801,35.7533,35.7931,19300.0
2005-06-23 10:40:00,44.98,45.0,44.91,44.95,15800.0,35.7851,35.801,35.7294,35.7612,15800.0
2005-06-23 10:45:00,44.98,44.98,44.93,44.94,10600.0,35.7851,35.7851,35.7453,35.7533,10600.0
2005-06-23 10:50:00,44.94,44.95,44.9,44.92,15600.0,35.7533,35.7612,35.7215,35.7374,15600.0
2005-06-23 10:55:00,44.93,44.94,44.92,44.94,5200.0,35.7453,35.7533,35.7374,35.7533,5200.0
2005-06-23 11:00:00,44.95,44.96,44.88,44.9,12000.0,35.7612,35.7692,35.7055,35.7215,12000.0
2005-06-23 11:05:00,44.88,44.98,44.88,44.98,11500.0,35.7055,35.7851,35.7055,35.7851,11500.0
2005-06-23 11:10:00,44.98,44.98,44.89,44.91,17600.0,35.7851,35.7851,35.7135,35.7294,17600.0
2005-06-23 11:15:00,44.91,44.95,44.91,44.92,14500.0,35.7294,35.7612,35.7294,35.7374,14500.0
2005-06-23 11:20:00,44.92,44.96,44.88,44.96,17600.0,35.7374,35.7692,35.7055,35.7692,17600.0
2005-06-23 11:25:00,44.96,44.96,44.89,44.9,17200.0,35.7692,35.7692,35.7135,35.7215,17200.0
2005-06-23 11:30:00,44.9,44.92,44.88,44.89,17800.0,35.7215,35.7374,35.7055,35.7135,17800.0
2005-06-23 11:35:00,44.9,44.9,44.87,44.89,27700.0,35.7215,35.7215,35.6976,35.7135,27700.0
2005-06-23 11:40:00,44.89,44.89,44.86,44.87,10200.0,35.7135,35.7135,35.6896,35.6976,10200.0
2005-06-23 11:45:00,44.87,44.88,44.85,44.88,11700.0,35.6976,35.7055,35.6817,35.7055,11700.0
2005-06-23 11:50:00,44.88,44.89,44.85,44.86,22800.0,35.7055,35.7135,35.6817,35.6896,22800.0
2005-06-23 11:55:00,44.85,44.89,44.85,44.88,15300.0,35.6817,35.7135,35.6817,35.7055,15300.0
2005-06-23 12:00:00,44.88,44.9,44.85,44.89,17400.0,35.7055,35.7215,35.6817,35.7135,17400.0
2005-06-23 12:05:00,44.9,44.93,44.88,44.92,10300.0,35.7215,35.7453,35.7055,35.7374,10300.0
2005-06-23 12:10:00,44.93,44.95,44.88,44.92,22100.0,35.7453,35.7612,35.7055,35.7374,22100.0
2005-06-23 12:15:00,44.91,44.95,44.89,44.95,14600.0,35.7294,35.7612,35.7135,35.7612,14600.0
2005-06-23 12:20:00,44.95,44.95,44.93,44.93,32800.0,35.7612,35.7612,35.7453,35.7453,32800.0
2005-06-23 12:25:00,44.95,44.97,44.94,44.95,48700.0,35.7612,35.7771,35.7533,35.7612,48700.0
2005-06-23 12:30:00,44.94,44.96,44.93,44.95,34100.0,35.7533,35.7692,35.7453,35.7612,34100.0
2005-06-23 12:35:00,44.95,44.95,44.91,44.95,11600.0,35.7612,35.7612,35.7294,35.7612,11600.0
2005-06-23 12:40:00,44.95,44.97,44.94,44.94,55700.0,35.7612,35.7771,35.7533,35.7533,55700.0
2005-06-23 12:45:00,44.95,44.97,44.93,44.94,6700.0,35.7612,35.7771,35.7453,35.7533,6700.0
2005-06-23 12:50:00,44.94,44.94,44.9,44.9,6800.0,35.7533,35.7533,35.7215,35.7215,6800.0
2005-06-23 12:55:00,44.9,44.92,44.9,44.91,8600.0,35.7215,35.7374,35.7215,35.7294,8600.0
2005-06-23 13:00:00,44.91,44.94,44.91,44.92,10400.0,35.7294,35.7533,35.7294,35.7374,10400.0
2005-06-23 13:05:00,44.92,44.95,44.92,44.94,17400.0,35.7374,35.7612,35.7374,35.7533,17400.0
2005-06-23 13:10:00,44.94,44.94,44.86,44.87,10700.0,35.7533,35.7533,35.6896,35.6976,10700.0
2005-06-23 13:15:00,44.86,44.94,44.86,44.94,12000.0,35.6896,35.7533,35.6896,35.7533,12000.0
2005-06-23 13:20:00,44.95,44.95,44.91,44.94,5200.0,35.7612,35.7612,35.7294,35.7533,5200.0
2005-06-23 13:25:00,44.94,44.94,44.91,44.91,6100.0,35.7533,35.7533,35.7294,35.7294,6100.0
2005-06-23 13:30:00,44.91,44.95,44.9,44.95,11300.0,35.7294,35.7612,35.7215,35.7612,11300.0
2005-06-23 13:35:00,44.94,44.94,44.9,44.9,7100.0,35.7533,35.7533,35.7215,35.7215,7100.0
2005-06-23 13:40:00,44.9,44.92,44.9,44.92,23700.0,35.7215,35.7374,35.7215,35.7374,23700.0
2005-06-23 13:45:00,44.92,44.92,44.9,44.9,12400.0,35.7374,35.7374,35.7215,35.7215,12400.0
2005-06-23 13:50:00,44.91,44.94,44.9,44.93,73900.0,35.7294,35.7533,35.7215,35.7453,73900.0
2005-06-23 13:55:00,44.92,44.96,44.92,44.95,38600.0,35.7374,35.7692,35.7374,35.7612,38600.0
2005-06-23 14:00:00,44.94,44.95,44.94,44.95,23900.0,35.7533,35.7612,35.7533,35.7612,23900.0
2005-06-23 14:05:00,44.94,44.95,44.92,44.93,17300.0,35.7533,35.7612,35.7374,35.7453,17300.0
2005-06-23 14:10:00,44.93,44.93,44.87,44.9,8500.0,35.7453,35.7453,35.6976,35.7215,8500.0
2005-06-23 14:15:00,44.91,44.94,44.87,44.93,11400.0,35.7294,35.7533,35.6976,35.7453,11400.0
2005-06-23 14:20:00,44.94,44.95,44.91,44.95,11700.0,35.7533,35.7612,35.7294,35.7612,11700.0
2005-06-23 14:25:00,44.95,44.97,44.94,44.96,25700.0,35.7612,35.7771,35.7533,35.7692,25700.0
2005-06-23 14:30:00,44.96,44.97,44.93,44.94,55000.0,35.7692,35.7771,35.7453,35.7533,55000.0
2005-06-23 14:35:00,44.95,44.97,44.93,44.96,23000.0,35.7612,35.7771,35.7453,35.7692,23000.0
2005-06-23 14:40:00,44.96,44.96,44.88,44.89,17600.0,35.7692,35.7692,35.7055,35.7135,17600.0
2005-06-23 14:45:00,44.88,44.96,44.87,44.95,23200.0,35.7055,35.7692,35.6976,35.7612,23200.0
2005-06-23 14:50:00,44.95,44.95,44.89,44.9,48400.0,35.7612,35.7612,35.7135,35.7215,48400.0
2005-06-23 14:55:00,44.92,44.94,44.9,44.91,30000.0,35.7374,35.7533,35.7215,35.7294,30000.0
2005-06-23 15:00:00,44.91,44.96,44.89,44.91,13100.0,35.7294,35.7692,35.7135,35.7294,13100.0
2005-06-23 15:05:00,44.91,44.93,44.84,44.93,21400.0,35.7294,35.7453,35.6737,35.7453,21400.0
2005-06-23 15:10:00,44.93,44.95,44.91,44.94,12600.0,35.7453,35.7612,35.7294,35.7533,12600.0
2005-06-23 15:15:00,44.94,44.94,44.9,44.9,12200.0,35.7533,35.7533,35.7215,35.7215,12200.0
2005-06-23 15:20:00,44.9,44.91,44.87,44.88,30800.0,35.7215,35.7294,35.6976,35.7055,30800.0
2005-06-23 15:25:00,44.88,44.89,44.79,44.8,29800.0,35.7055,35.7135,35.6339,35.6419,29800.0
2005-06-23 15:30:00,44.8,44.82,44.76,44.8,60800.0,35.6419,35.6578,35.6101,35.6419,60800.0
2005-06-23 15:35:00,44.8,44.84,44.75,44.75,45200.0,35.6419,35.6737,35.6021,35.6021,45200.0
2005-06-23 15:40:00,44.75,44.75,44.66,44.7,16500.0,35.6021,35.6021,35.5305,35.5623,16500.0
2005-06-23 15:45:00,44.7,44.71,44.67,44.67,34800.0,35.5623,35.5703,35.5385,35.5385,34800.0
2005-06-23 15:50:00,44.66,44.7,44.66,44.7,50800.0,35.5305,35.5623,35.5305,35.5623,50800.0
2005-06-23 15:55:00,44.71,44.75,44.7,44.71,38400.0,35.5703,35.6021,35.5623,35.5703,38400.0
2005-06-24 09:30:00,44.55,44.71,44.45,44.6,22200.0,35.443,35.5703,35.3634,35.4828,22200.0
2005-06-24 09:35:00,44.6,44.75,44.49,44.6,5700.0,35.4828,35.6021,35.3953,35.4828,5700.0
2005-06-24 09:40:00,44.6,44.63,44.6,44.63,5800.0,35.4828,35.5067,35.4828,35.5067,5800.0
2005-06-24 09:45:00,44.63,44.74,44.62,44.74,53600.0,35.5067,35.5942,35.4987,35.5942,53600.0
2005-06-24 09:50:00,44.75,44.83,44.75,44.82,5200.0,35.6021,35.6658,35.6021,35.6578,5200.0
2005-06-24 09:55:00,44.78,44.82,44.78,44.81,4100.0,35.626,35.6578,35.626,35.6499,4100.0
2005-06-24 10:00:00,44.82,44.82,44.8,44.81,5600.0,35.6578,35.6578,35.6419,35.6499,5600.0
2005-06-24 10:05:00,44.81,44.81,44.76,44.76,12100.0,35.6499,35.6499,35.6101,35.6101,12100.0
2005-06-24 10:10:00,44.77,44.77,44.68,44.74,13900.0,35.618,35.618,35.5464,35.5942,13900.0
2005-06-24 10:15:00,44.74,44.75,44.64,44.64,3200.0,35.5942,35.6021,35.5146,35.5146,3200.0
2005-06-24 10:20:00,44.63,44.67,44.63,44.65,6300.0,35.5067,35.5385,35.5067,35.5226,6300.0
2005-06-24 10:25:00,44.63,44.65,44.62,44.64,4700.0,35.5067,35.5226,35.4987,35.5146,4700.0
2005-06-24 10:30:00,44.64,44.72,44.64,44.71,5600.0,35.5146,35.5783,35.5146,35.5703,5600.0
2005-06-24 10:35:00,44.72,44.75,44.71,44.74,9500.0,35.5783,35.6021,35.5703,35.5942,9500.0
2005-06-24 10:40:00,44.73,44.75,44.73,44.75,15100.0,35.5862,35.6021,35.5862,35.6021,15100.0
2005-06-24 10:45:00,44.75,44.75,44.72,44.75,5200.0,35.6021,35.6021,35.5783,35.6021,5200.0
2005-06-24 10:50:00,44.75,44.81,44.75,44.81,26100.0,35.6021,35.6499,35.6021,35.6499,26100.0
2005-06-24 10:55:00,44.79,44.79,44.74,44.78,3400.0,35.6339,35.6339,35.5942,35.626,3400.0
2005-06-24 11:00:00,44.79,44.84,44.75,44.84,6700.0,35.6339,35.6737,35.6021,35.6737,6700.0
2005-06-24 11:05:00,44.84,44.89,44.83,44.86,5600.0,35.6737,35.7135,35.6658,35.6896,5600.0
2005-06-24 11:10:00,44.87,44.87,44.83,44.84,4200.0,35.6976,35.6976,35.6658,35.6737,4200.0
2005-06-24 11:15:00,44.84,44.85,44.81,44.81,3200.0,35.6737,35.6817,35.6499,35.6499,3200.0
2005-06-24 11:20:00,44.81,44.85,44.8,44.85,3700.0,35.6499,35.6817,35.6419,35.6817,3700.0
2005-06-24 11:25:00,44.85,44.85,44.84,44.84,3900.0,35.6817,35.6817,35.6737,35.6737,3900.0
2005-06-24 11:30:00,44.85,44.85,44.81,44.83,7900.0,35.6817,35.6817,35.6499,35.6658,7900.0
2005-06-24 11:35:00,44.84,44.85,44.8,44.8,8900.0,35.6737,35.6817,35.6419,35.6419,8900.0
2005-06-24 11:40:00,44.81,44.84,44.81,44.84,5700.0,35.6499,35.6737,35.6499,35.6737,5700.0
2005-06-24 11:45:00,44.85,44.85,44.82,44.82,5800.0,35.6817,35.6817,35.6578,35.6578,5800.0
2005-06-24 11:50:00,44.82,44.85,44.8,44.85,63700.0,35.6578,35.6817,35.6419,35.6817,63700.0
2005-06-24 11:55:00,44.85,44.85,44.82,44.83,5200.0,35.6817,35.6817,35.6578,35.6658,5200.0
2005-06-24 12:00:00,44.83,44.84,44.8,44.81,3700.0,35.6658,35.6737,35.6419,35.6499,3700.0
2005-06-24 12:05:00,44.83,44.84,44.82,44.83,2000.0,35.6658,35.6737,35.6578,35.6658,2000.0
2005-06-24 12:10:00,44.84,44.85,44.82,44.85,10900.0,35.6737,35.6817,35.6578,35.6817,10900.0
2005-06-24 12:15:00,44.85,44.85,44.83,44.84,9300.0,35.6817,35.6817,35.6658,35.6737,9300.0
2005-06-24 12:20:00,44.84,44.85,44.83,44.84,2700.0,35.6737,35.6817,35.6658,35.6737,2700.0
2005-06-24 12:25:00,44.84,44.84,44.7,44.7,11300.0,35.6737,35.6737,35.5623,35.5623,11300.0
2005-06-24 12:30:00,44.71,44.78,44.71,44.78,5200.0,35.5703,35.626,35.5703,35.626,5200.0
2005-06-24 12:35:00,44.78,44.81,44.78,44.81,1300.0,35.626,35.6499,35.626,35.6499,1300.0
2005-06-24 12:40:00,44.8,44.83,44.79,44.83,103200.0,35.6419,35.6658,35.6339,35.6658,103200.0
2005-06-24 12:45:00,44.83,44.83,44.81,44.81,1100.0,35.6658,35.6658,35.6499,35.6499,1100.0
2005-06-24 12:50:00,44.82,44.84,44.82,44.82,2100.0,35.6578,35.6737,35.6578,35.6578,2100.0
2005-06-24 12:55:00,44.83,44.84,44.79,44.79,2400.0,35.6658,35.6737,35.6339,35.6339,2400.0
2005-06-24 13:00:00,44.78,44.78,44.76,44.77,3400.0,35.626,35.626,35.6101,35.618,3400.0
2005-06-24 13:05:00,44.77,44.78,44.76,44.76,5800.0,35.618,35.626,35.6101,35.6101,5800.0
2005-06-24 13:10:00,44.76,44.76,44.71,44.75,5900.0,35.6101,35.6101,35.5703,35.6021,5900.0
2005-06-24 13:15:00,44.75,44.83,44.74,44.74,4400.0,35.6021,35.6658,35.5942,35.5942,4400.0
2005-06-24 13:20:00,44.74,44.74,44.68,44.73,9400.0,35.5942,35.5942,35.5464,35.5862,9400.0
2005-06-24 13:25:00,44.72,44.73,44.65,44.71,4400.0,35.5783,35.5862,35.5226,35.5703,4400.0
2005-06-24 13:30:00,44.69,44.73,44.69,44.71,4700.0,35.5544,35.5862,35.5544,35.5703,4700.0
2005-06-24 13:35:00,44.71,44.78,44.69,44.75,7500.0,35.5703,35.626,35.5544,35.6021,7500.0
2005-06-24 13:40:00,44.74,44.75,44.73,44.74,4600.0,35.5942,35.6021,35.5862,35.5942,4600.0
2005-06-24 13:45:00,44.73,44.74,44.66,44.69,7200.0,35.5862,35.5942,35.5305,35.5544,7200.0
2005-06-24 13:50:00,44.73,44.77,44.69,44.72,5200.0,35.5862,35.618,35.5544,35.5783,5200.0
2005-06-24 13:55:00,44.72,44.72,44.69,44.71,6700.0,35.5783,35.5783,35.5544,35.5703,6700.0
2005-06-24 14:00:00,44.71,44.73,44.67,44.69,4300.0,35.5703,35.5862,35.5385,35.5544,4300.0
2005-06-24 14:05:00,44.68,44.73,44.68,44.7,4900.0,35.5464,35.5862,35.5464,35.5623,4900.0
2005-06-24 14:10:00,44.72,44.77,44.72,44.77,2200.0,35.5783,35.618,35.5783,35.618,2200.0
2005-06-24 14:15:00,44.77,44.78,44.72,44.72,3400.0,35.618,35.626,35.5783,35.5783,3400.0
2005-06-24 14:20:00,44.73,44.73,44.69,44.7,6200.0,35.5862,35.5862,35.5544,35.5623,6200.0
2005-06-24 14:25:00,44.7,44.75,44.69,44.75,7200.0,35.5623,35.6021,35.5544,35.6021,7200.0
2005-06-24 14:30:00,44.75,44.8,44.75,44.79,2800.0,35.6021,35.6419,35.6021,35.6339,2800.0
2005-06-24 14:35:00,44.81,44.81,44.77,44.77,3300.0,35.6499,35.6499,35.618,35.618,3300.0
2005-06-24 14:40:00,44.77,44.81,44.77,44.77,6500.0,35.618,35.6499,35.618,35.618,6500.0
2005-06-24 14:45:00,44.78,44.78,44.77,44.77,3000.0,35.626,35.626,35.618,35.618,3000.0
2005-06-24 14:50:00,44.78,44.78,44.67,44.68,6100.0,35.626,35.626,35.5385,35.5464,6100.0
2005-06-24 14:55:00,44.68,44.73,44.65,44.7,6800.0,35.5464,35.5862,35.5226,35.5623,6800.0
2005-06-24 15:00:00,44.7,44.72,44.68,44.72,2900.0,35.5623,35.5783,35.5464,35.5783,2900.0
2005-06-24 15:05:00,44.71,44.72,44.65,44.7,5200.0,35.5703,35.5783,35.5226,35.5623,5200.0
2005-06-24 15:10:00,44.71,44.74,44.68,44.69,65700.0,35.5703,35.5942,35.5464,35.5544,65700.0
2005-06-24 15:15:00,44.69,44.74,44.69,44.74,7100.0,35.5544,35.5942,35.5544,35.5942,7100.0
2005-06-24 15:20:00,44.74,44.78,44.73,44.74,6300.0,35.5942,35.626,35.5862,35.5942,6300.0
2005-06-24 15:25:00,44.74,44.74,44.62,44.74,8200.0,35.5942,35.5942,35.4987,35.5942,8200.0
2005-06-24 15:30:00,44.75,44.8,44.7,44.77,62300.0,35.6021,35.6419,35.5623,35.618,62300.0
2005-06-24 15:35:00,44.77,44.81,44.74,44.76,11300.0,35.618,35.6499,35.5942,35.6101,11300.0
2005-06-24 15:40:00,44.77,44.8,44.75,44.75,4800.0,35.618,35.6419,35.6021,35.6021,4800.0
2005-06-24 15:45:00,44.78,44.78,44.75,44.78,3100.0,35.626,35.626,35.6021,35.626,3100.0
2005-06-24 15:50:00,44.79,44.8,44.76,44.76,8800.0,35.6339,35.6419,35.6101,35.6101,8800.0
2005-06-24 15:55:00,44.76,44.77,44.72,44.74,13300.0,35.6101,35.618,35.5783,35.5942,13300.0
2005-06-27 09:30:00,44.5,44.57,44.45,44.55,21000.0,35.4032,35.4589,35.3634,35.443,21000.0
2005-06-27 09:35:00,44.56,44.65,44.52,44.55,12000.0,35.451,35.5226,35.4191,35.443,12000.0
2005-06-27 09:40:00,44.56,44.65,44.5,44.54,18800.0,35.451,35.5226,35.4032,35.4351,18800.0
2005-06-27 09:45:00,44.52,44.55,44.49,44.55,48600.0,35.4191,35.443,35.3953,35.443,48600.0
2005-06-27 09:50:00,44.54,44.54,44.45,44.47,2300.0,35.4351,35.4351,35.3634,35.3794,2300.0
2005-06-27 09:55:00,44.47,44.52,44.46,44.48,5700.0,35.3794,35.4191,35.3714,35.3873,5700.0
2005-06-27 10:00:00,44.46,44.54,44.45,44.49,20300.0,35.3714,35.4351,35.3634,35.3953,20300.0
2005-06-27 10:05:00,44.52,44.6,44.52,44.6,17800.0,35.4191,35.4828,35.4191,35.4828,17800.0
2005-06-27 10:10:00,44.58,44.59,44.5,44.5,16100.0,35.4669,35.4748,35.4032,35.4032,16100.0
2005-06-27 10:15:00,44.51,44.64,44.51,44.63,4900.0,35.4112,35.5146,35.4112,35.5067,4900.0
2005-06-27 10:20:00,44.65,44.65,44.62,44.63,6100.0,35.5226,35.5226,35.4987,35.5067,6100.0
2005-06-27 10:25:00,44.65,44.71,44.64,44.7,25600.0,35.5226,35.5703,35.5146,35.5623,25600.0
2005-06-27 10:30:00,44.71,44.74,44.7,44.7,12400.0,35.5703,35.5942,35.5623,35.5623,12400.0
2005-06-27 10:35:00,44.71,44.71,44.68,44.7,11400.0,35.5703,35.5703,35.5464,35.5623,11400.0
2005-06-27 10:40:00,44.7,44.7,44.69,44.7,11000.0,35.5623,35.5623,35.5544,35.5623,11000.0
2005-06-27 10:45:00,44.7,44.7,44.67,44.67,14300.0,35.5623,35.5623,35.5385,35.5385,14300.0
2005-06-27 10:50:00,44.68,44.68,44.64,44.67,6000.0,35.5464,35.5464,35.5146,35.5385,6000.0
2005-06-27 10:55:00,44.66,44.67,44.63,44.64,3900.0,35.5305,35.5385,35.5067,35.5146,3900.0
2005-06-27 11:00:00,44.64,44.66,44.63,44.64,4400.0,35.5146,35.5305,35.5067,35.5146,4400.0
2005-06-27 11:05:00,44.63,44.64,44.62,44.63,3700.0,35.5067,35.5146,35.4987,35.5067,3700.0
2005-06-27 11:10:00,44.64,44.65,44.61,44.62,6100.0,35.5146,35.5226,35.4907,35.4987,6100.0
2005-06-27 11:15:00,44.62,44.69,44.61,44.69,13700.0,35.4987,35.5544,35.4907,35.5544,13700.0
2005-06-27 11:20:00,44.7,44.71,44.65,44.7,38300.0,35.5623,35.5703,35.5226,35.5623,38300.0
2005-06-27 11:25:00,44.7,44.75,44.7,44.75,13200.0,35.5623,35.6021,35.5623,35.6021,13200.0
2005-06-27 11:30:00,44.77,44.77,44.71,44.73,10300.0,35.618,35.618,35.5703,35.5862,10300.0
2005-06-27 11:35:00,44.72,44.72,44.67,44.68,3900.0,35.5783,35.5783,35.5385,35.5464,3900.0
2005-06-27 11:40:00,44.68,44.75,44.68,44.7,3200.0,35.5464,35.6021,35.5464,35.5623,3200.0
2005-06-27 11:45:00,44.71,44.77,44.69,44.77,3200.0,35.5703,35.618,35.5544,35.618,3200.0
2005-06-27 11:50:00,44.77,44.78,44.7,44.7,4300.0,35.618,35.626,35.5623,35.5623,4300.0
2005-06-27 11:55:00,44.69,44.74,44.69,44.7,4200.0,35.5544,35.5942,35.5544,35.5623,4200.0
2005-06-27 12:00:00,44.72,44.75,44.7,44.75,2900.0,35.5783,35.6021,35.5623,35.6021,2900.0
2005-06-27 12:05:00,44.75,44.77,44.69,44.75,4600.0,35.6021,35.618,35.5544,35.6021,4600.0
2005-06-27 12:10:00,44.77,44.77,44.71,44.72,4800.0,35.618,35.618,35.5703,35.5783,4800.0
2005-06-27 12:15:00,44.73,44.76,44.73,44.76,4100.0,35.5862,35.6101,35.5862,35.6101,4100.0
2005-06-27 12:20:00,44.77,44.77,44.75,44.75,1200.0,35.618,35.618,35.6021,35.6021,1200.0
2005-06-27 12:25:00,44.76,44.77,44.72,44.72,3900.0,35.6101,35.618,35.5783,35.5783,3900.0
2005-06-27 12:30:00,44.76,44.76,44.72,44.75,3200.0,35.6101,35.6101,35.5783,35.6021,3200.0
2005-06-27 12:35:00,44.75,44.75,44.71,44.72,7000.0,35.6021,35.6021,35.5703,35.5783,7000.0
2005-06-27 12:40:00,44.73,44.73,44.71,44.73,6200.0,35.5862,35.5862,35.5703,35.5862,6200.0
2005-06-27 12:45:00,44.73,44.74,44.72,44.72,6800.0,35.5862,35.5942,35.5783,35.5783,6800.0
2005-06-27 12:50:00,44.73,44.74,44.71,44.72,3100.0,35.5862,35.5942,35.5703,35.5783,3100.0
2005-06-27 12:55:00,44.72,44.72,44.61,44.63,8200.0,35.5783,35.5783,35.4907,35.5067,8200.0
2005-06-27 13:00:00,44.65,44.65,44.59,44.59,8000.0,35.5226,35.5226,35.4748,35.4748,8000.0
2005-06-27 13:05:00,44.59,44.59,44.55,44.57,9000.0,35.4748,35.4748,35.443,35.4589,9000.0
2005-06-27 13:10:00,44.58,44.63,44.58,44.63,5900.0,35.4669,35.5067,35.4669,35.5067,5900.0
2005-06-27 13:15:00,44.63,44.65,44.62,44.65,2300.0,35.5067,35.5226,35.4987,35.5226,2300.0
2005-06-27 13:20:00,44.66,44.68,44.66,44.66,3300.0,35.5305,35.5464,35.5305,35.5305,3300.0
2005-06-27 13:25:00,44.67,44.67,44.67,44.67,300.0,35.5385,35.5385,35.5385,35.5385,300.0
2005-06-27 13:30:00,44.66,44.66,44.63,44.64,1800.0,35.5305,35.5305,35.5067,35.5146,1800.0
2005-06-27 13:35:00,44.64,44.64,44.61,44.62,2100.0,35.5146,35.5146,35.4907,35.4987,2100.0
2005-06-27 13:40:00,44.62,44.62,44.57,44.57,3900.0,35.4987,35.4987,35.4589,35.4589,3900.0
2005-06-27 13:45:00,44.59,44.59,44.53,44.55,3900.0,35.4748,35.4748,35.4271,35.443,3900.0
2005-06-27 13:50:00,44.56,44.58,44.55,44.58,6400.0,35.451,35.4669,35.443,35.4669,6400.0
2005-06-27 13:55:00,44.58,44.58,44.55,44.55,2400.0,35.4669,35.4669,35.443,35.443,2400.0
2005-06-27 14:00:00,44.56,44.63,44.55,44.63,6600.0,35.451,35.5067,35.443,35.5067,6600.0
2005-06-27 14:05:00,44.65,44.66,44.63,44.64,7900.0,35.5226,35.5305,35.5067,35.5146,7900.0
2005-06-27 14:10:00,44.66,44.72,44.65,44.7,4200.0,35.5305,35.5783,35.5226,35.5623,4200.0
2005-06-27 14:15:00,44.7,44.7,44.68,44.69,2200.0,35.5623,35.5623,35.5464,35.5544,2200.0
2005-06-27 14:20:00,44.69,44.69,44.68,44.69,4100.0,35.5544,35.5544,35.5464,35.5544,4100.0
2005-06-27 14:25:00,44.69,44.72,44.66,44.66,14000.0,35.5544,35.5783,35.5305,35.5305,14000.0
2005-06-27 14:30:00,44.68,44.74,44.66,44.73,10600.0,35.5464,35.5942,35.5305,35.5862,10600.0
2005-06-27 14:35:00,44.75,44.75,44.73,44.75,16200.0,35.6021,35.6021,35.5862,35.6021,16200.0
2005-06-27 14:40:00,44.74,44.74,44.71,44.71,2700.0,35.5942,35.5942,35.5703,35.5703,2700.0
2005-06-27 14:45:00,44.72,44.72,44.71,44.72,2800.0,35.5783,35.5783,35.5703,35.5783,2800.0
2005-06-27 14:50:00,44.72,44.75,44.71,44.75,6400.0,35.5783,35.6021,35.5703,35.6021,6400.0
2005-06-27 14:55:00,44.75,44.75,44.73,44.73,1200.0,35.6021,35.6021,35.5862,35.5862,1200.0
2005-06-27 15:00:00,44.74,44.74,44.68,44.69,6300.0,35.5942,35.5942,35.5464,35.5544,6300.0
2005-06-27 15:05:00,44.7,44.77,44.7,44.75,9100.0,35.5623,35.618,35.5623,35.6021,9100.0
2005-06-27 15:10:00,44.76,44.78,44.75,44.75,3900.0,35.6101,35.626,35.6021,35.6021,3900.0
2005-06-27 15:15:00,44.76,44.79,44.76,44.79,5100.0,35.6101,35.6339,35.6101,35.6339,5100.0
2005-06-27 15:20:00,44.79,44.79,44.75,44.76,5700.0,35.6339,35.6339,35.6021,35.6101,5700.0
2005-06-27 15:25:00,44.76,44.77,44.73,44.73,11600.0,35.6101,35.618,35.5862,35.5862,11600.0
2005-06-27 15:30:00,44.75,44.76,44.74,44.75,5000.0,35.6021,35.6101,35.5942,35.6021,5000.0
2005-06-27 15:35:00,44.75,44.78,44.74,44.76,7400.0,35.6021,35.626,35.5942,35.6101,7400.0
2005-06-27 15:40:00,44.75,44.76,44.7,44.7,6300.0,35.6021,35.6101,35.5623,35.5623,6300.0
2005-06-27 15:45:00,44.7,44.72,44.7,44.71,11400.0,35.5623,35.5783,35.5623,35.5703,11400.0
2005-06-27 15:50:00,44.71,44.72,44.7,44.71,33200.0,35.5703,35.5783,35.5623,35.5703,33200.0
2005-06-27 15:55:00,44.71,44.72,44.69,44.7,9300.0,35.5703,35.5783,35.5544,35.5623,9300.0
2005-06-28 09:30:00,45.0,45.18,45.0,45.0,34300.0,35.801,35.9442,35.801,35.801,34300.0
2005-06-28 09:35:00,45.01,45.06,44.95,45.06,9600.0,35.809,35.8488,35.7612,35.8488,9600.0
2005-06-28 09:40:00,45.12,45.12,44.97,44.98,4000.0,35.8965,35.8965,35.7771,35.7851,4000.0
2005-06-28 09:45:00,44.98,45.09,44.98,45.08,8900.0,35.7851,35.8726,35.7851,35.8647,8900.0
2005-06-28 09:50:00,45.09,45.09,45.03,45.04,6700.0,35.8726,35.8726,35.8249,35.8328,6700.0
2005-06-28 09:55:00,45.04,45.1,45.04,45.09,7500.0,35.8328,35.8806,35.8328,35.8726,7500.0
2005-06-28 10:00:00,45.1,45.19,45.07,45.09,48500.0,35.8806,35.9522,35.8567,35.8726,48500.0
2005-06-28 10:05:00,45.06,45.06,45.0,45.03,5600.0,35.8488,35.8488,35.801,35.8249,5600.0
2005-06-28 10:10:00,45.03,45.15,45.03,45.15,9000.0,35.8249,35.9204,35.8249,35.9204,9000.0
2005-06-28 10:15:00,45.15,45.18,45.13,45.13,4600.0,35.9204,35.9442,35.9044,35.9044,4600.0
2005-06-28 10:20:00,45.12,45.16,45.11,45.16,6200.0,35.8965,35.9283,35.8885,35.9283,6200.0
2005-06-28 10:25:00,45.15,45.15,45.11,45.11,7400.0,35.9204,35.9204,35.8885,35.8885,7400.0
2005-06-28 10:30:00,45.11,45.15,45.1,45.12,7600.0,35.8885,35.9204,35.8806,35.8965,7600.0
2005-06-28 10:35:00,45.1,45.1,44.95,44.98,7900.0,35.8806,35.8806,35.7612,35.7851,7900.0
2005-06-28 10:40:00,44.99,45.98,44.98,44.99,8300.0,35.7931,36.5807,35.7851,35.7931,8300.0
2005-06-28 10:45:00,44.98,44.99,44.95,44.96,4700.0,35.7851,35.7931,35.7612,35.7692,4700.0
2005-06-28 10:50:00,44.96,45.0,44.95,44.96,5600.0,35.7692,35.801,35.7612,35.7692,5600.0
2005-06-28 10:55:00,44.97,45.01,44.95,45.01,25100.0,35.7771,35.809,35.7612,35.809,25100.0
2005-06-28 11:00:00,45.01,45.06,45.01,45.05,13800.0,35.809,35.8488,35.809,35.8408,13800.0
2005-06-28 11:05:00,45.05,45.07,45.05,45.07,16800.0,35.8408,35.8567,35.8408,35.8567,16800.0
2005-06-28 11:10:00,45.07,45.08,45.04,45.06,6900.0,35.8567,35.8647,35.8328,35.8488,6900.0
2005-06-28 11:15:00,45.06,45.09,45.06,45.06,4000.0,35.8488,35.8726,35.8488,35.8488,4000.0
2005-06-28 11:20:00,45.05,45.08,45.05,45.07,12700.0,35.8408,35.8647,35.8408,35.8567,12700.0
2005-06-28 11:25:00,45.08,45.15,45.02,45.06,37300.0,35.8647,35.9204,35.8169,35.8488,37300.0
2005-06-28 11:30:00,45.05,45.17,45.05,45.13,13000.0,35.8408,35.9363,35.8408,35.9044,13000.0
2005-06-28 11:35:00,45.14,45.14,45.12,45.13,1900.0,35.9124,35.9124,35.8965,35.9044,1900.0
2005-06-28 11:40:00,45.13,45.15,45.1,45.1,5700.0,35.9044,35.9204,35.8806,35.8806,5700.0
2005-06-28 11:45:00,45.09,45.1,45.02,45.02,10000.0,35.8726,35.8806,35.8169,35.8169,10000.0
2005-06-28 11:50:00,45.01,45.03,45.01,45.03,8100.0,35.809,35.8249,35.809,35.8249,8100.0
2005-06-28 11:55:00,45.03,45.03,45.0,45.0,3200.0,35.8249,35.8249,35.801,35.801,3200.0
2005-06-28 12:00:00,45.0,45.0,44.99,44.99,8600.0,35.801,35.801,35.7931,35.7931,8600.0
2005-06-28 12:05:00,44.99,44.99,44.98,44.98,3800.0,35.7931,35.7931,35.7851,35.7851,3800.0
2005-06-28 12:10:00,44.99,45.0,44.98,44.99,6800.0,35.7931,35.801,35.7851,35.7931,6800.0
2005-06-28 12:15:00,44.98,45.0,44.91,44.91,7600.0,35.7851,35.801,35.7294,35.7294,7600.0
2005-06-28 12:20:00,44.9,44.93,44.89,44.93,5500.0,35.7215,35.7453,35.7135,35.7453,5500.0
2005-06-28 12:25:00,44.94,44.96,44.94,44.96,1500.0,35.7533,35.7692,35.7533,35.7692,1500.0
2005-06-28 12:30:00,44.96,44.96,44.94,44.95,3500.0,35.7692,35.7692,35.7533,35.7612,3500.0
2005-06-28 12:35:00,44.94,44.96,44.93,44.95,3000.0,35.7533,35.7692,35.7453,35.7612,3000.0
2005-06-28 12:40:00,44.95,44.96,44.94,44.96,3900.0,35.7612,35.7692,35.7533,35.7692,3900.0
2005-06-28 12:45:00,44.96,45.0,44.96,44.99,4100.0,35.7692,35.801,35.7692,35.7931,4100.0
2005-06-28 12:50:00,44.98,44.99,44.98,44.98,2400.0,35.7851,35.7931,35.7851,35.7851,2400.0
2005-06-28 12:55:00,44.98,44.98,44.91,44.91,11100.0,35.7851,35.7851,35.7294,35.7294,11100.0
2005-06-28 13:00:00,44.91,45.0,44.9,45.0,7800.0,35.7294,35.801,35.7215,35.801,7800.0
2005-06-28 13:05:00,45.0,45.01,44.97,44.99,12200.0,35.801,35.809,35.7771,35.7931,12200.0
2005-06-28 13:10:00,45.01,45.09,45.01,45.09,39100.0,35.809,35.8726,35.809,35.8726,39100.0
2005-06-28 13:15:00,45.07,45.1,45.05,45.09,114400.0,35.8567,35.8806,35.8408,35.8726,114400.0
2005-06-28 13:20:00,45.1,45.15,45.1,45.14,8300.0,35.8806,35.9204,35.8806,35.9124,8300.0
2005-06-28 13:25:00,45.15,45.15,45.11,45.14,4300.0,35.9204,35.9204,35.8885,35.9124,4300.0
2005-06-28 13:30:00,45.14,45.15,45.13,45.15,6200.0,35.9124,35.9204,35.9044,35.9204,6200.0
2005-06-28 13:35:00,45.16,45.17,45.14,45.15,3900.0,35.9283,35.9363,35.9124,35.9204,3900.0
2005-06-28 13:40:00,45.14,45.22,45.14,45.22,9900.0,35.9124,35.976,35.9124,35.976,9900.0
2005-06-28 13:45:00,45.2,45.21,45.2,45.21,12300.0,35.9601,35.9681,35.9601,35.9681,12300.0
2005-06-28 13:50:00,45.21,45.21,45.2,45.21,9700.0,35.9681,35.9681,35.9601,35.9681,9700.0
2005-06-28 13:55:00,45.21,45.21,45.2,45.21,16000.0,35.9681,35.9681,35.9601,35.9681,16000.0
2005-06-28 14:00:00,45.23,45.28,45.23,45.28,30300.0,35.984,36.0238,35.984,36.0238,30300.0
2005-06-28 14:05:00,45.29,45.3,45.29,45.3,25100.0,36.0317,36.0397,36.0317,36.0397,25100.0
2005-06-28 14:10:00,45.3,45.3,45.28,45.29,11100.0,36.0397,36.0397,36.0238,36.0317,11100.0
2005-06-28 14:15:00,45.29,45.29,45.28,45.29,3800.0,36.0317,36.0317,36.0238,36.0317,3800.0
2005-06-28 14:20:00,45.29,45.29,45.27,45.27,11400.0,36.0317,36.0317,36.0158,36.0158,11400.0
2005-06-28 14:25:00,45.27,45.28,45.25,45.26,6500.0,36.0158,36.0238,35.9999,36.0079,6500.0
2005-06-28 14:30:00,45.26,45.28,45.26,45.28,10300.0,36.0079,36.0238,36.0079,36.0238,10300.0
2005-06-28 14:35:00,45.28,45.28,45.25,45.25,10300.0,36.0238,36.0238,35.9999,35.9999,10300.0
2005-06-28 14:40:00,45.25,45.25,45.22,45.24,26000.0,35.9999,35.9999,35.976,35.992,26000.0
2005-06-28 14:45:00,45.24,45.25,45.21,45.25,11900.0,35.992,35.9999,35.9681,35.9999,11900.0
2005-06-28 14:50:00,45.25,45.25,45.23,45.23,14400.0,35.9999,35.9999,35.984,35.984,14400.0
2005-06-28 14:55:00,45.23,45.24,45.21,45.23,9700.0,35.984,35.992,35.9681,35.984,9700.0
2005-06-28 15:00:00,45.25,45.25,45.21,45.24,14000.0,35.9999,35.9999,35.9681,35.992,14000.0
2005-06-28 15:05:00,45.24,45.25,45.2,45.2,12300.0,35.992,35.9999,35.9601,35.9601,12300.0
2005-06-28 15:10:00,45.22,45.22,45.18,45.19,14900.0,35.976,35.976,35.9442,35.9522,14900.0
2005-06-28 15:15:00,45.19,45.2,45.18,45.18,7500.0,35.9522,35.9601,35.9442,35.9442,7500.0
2005-06-28 15:20:00,45.18,45.18,45.14,45.15,10600.0,35.9442,35.9442,35.9124,35.9204,10600.0
2005-06-28 15:25:00,45.14,45.19,45.14,45.17,12300.0,35.9124,35.9522,35.9124,35.9363,12300.0
2005-06-28 15:30:00,45.17,45.2,45.17,45.19,16200.0,35.9363,35.9601,35.9363,35.9522,16200.0
2005-06-28 15:35:00,45.19,45.2,45.18,45.2,10100.0,35.9522,35.9601,35.9442,35.9601,10100.0
2005-06-28 15:40:00,45.2,45.22,45.19,45.22,24300.0,35.9601,35.976,35.9522,35.976,24300.0
2005-06-28 15:45:00,45.22,45.28,45.22,45.28,20200.0,35.976,36.0238,35.976,36.0238,20200.0
2005-06-28 15:50:00,45.28,45.29,45.26,45.29,32800.0,36.0238,36.0317,36.0079,36.0317,32800.0
2005-06-28 15:55:00,45.3,45.36,45.3,45.36,50900.0,36.0397,36.0874,36.0397,36.0874,50900.0
2005-06-29 09:30:00,45.35,45.35,45.24,45.24,17500.0,36.0795,36.0795,35.992,35.992,17500.0
2005-06-29 09:35:00,45.15,45.33,45.15,45.33,3800.0,35.9204,36.0636,35.9204,36.0636,3800.0
2005-06-29 09:40:00,45.29,45.29,44.89,45.2,15700.0,36.0317,36.0317,35.7135,35.9601,15700.0
2005-06-29 09:45:00,45.21,45.3,45.05,45.3,10000.0,35.9681,36.0397,35.8408,36.0397,10000.0
2005-06-29 09:50:00,45.3,45.3,45.2,45.25,9900.0,36.0397,36.0397,35.9601,35.9999,9900.0
2005-06-29 09:55:00,45.26,45.27,45.24,45.27,2900.0,36.0079,36.0158,35.992,36.0158,2900.0
2005-06-29 10:00:00,45.27,45.32,45.25,45.32,3800.0,36.0158,36.0556,35.9999,36.0556,3800.0
2005-06-29 10:05:00,45.32,45.34,45.3,45.32,3500.0,36.0556,36.0715,36.0397,36.0556,3500.0
2005-06-29 10:10:00,45.34,45.35,45.31,45.34,9500.0,36.0715,36.0795,36.0476,36.0715,9500.0
2005-06-29 10:15:00,45.34,45.37,45.34,45.37,17500.0,36.0715,36.0954,36.0715,36.0954,17500.0
2005-06-29 10:20:00,45.37,45.4,45.35,45.4,4800.0,36.0954,36.1192,36.0795,36.1192,4800.0
2005-06-29 10:25:00,45.41,45.43,45.37,45.4,6100.0,36.1272,36.1431,36.0954,36.1192,6100.0
2005-06-29 10:30:00,45.39,45.4,45.38,45.4,29400.0,36.1113,36.1192,36.1033,36.1192,29400.0
2005-06-29 10:35:00,45.4,45.4,45.36,45.37,4200.0,36.1192,36.1192,36.0874,36.0954,4200.0
2005-06-29 10:40:00,45.37,45.41,45.34,45.38,8900.0,36.0954,36.1272,36.0715,36.1033,8900.0
2005-06-29 10:45:00,45.39,45.42,45.35,45.39,6400.0,36.1113,36.1352,36.0795,36.1113,6400.0
2005-06-29 10:50:00,45.41,45.41,45.37,45.37,3900.0,36.1272,36.1272,36.0954,36.0954,3900.0
2005-06-29 10:55:00,45.37,45.37,45.34,45.35,6400.0,36.0954,36.0954,36.0715,36.0795,6400.0
2005-06-29 11:00:00,45.35,45.35,45.32,45.35,10800.0,36.0795,36.0795,36.0556,36.0795,10800.0
2005-06-29 11:05:00,45.35,45.35,45.32,45.35,6600.0,36.0795,36.0795,36.0556,36.0795,6600.0
2005-06-29 11:10:00,45.35,45.35,45.28,45.29,4700.0,36.0795,36.0795,36.0238,36.0317,4700.0
2005-06-29 11:15:00,45.28,45.33,45.27,45.33,3900.0,36.0238,36.0636,36.0158,36.0636,3900.0
2005-06-29 11:20:00,45.32,45.33,45.31,45.32,2100.0,36.0556,36.0636,36.0476,36.0556,2100.0
2005-06-29 11:25:00,45.32,45.33,45.32,45.32,2400.0,36.0556,36.0636,36.0556,36.0556,2400.0
2005-06-29 11:30:00,45.32,45.33,45.28,45.32,5500.0,36.0556,36.0636,36.0238,36.0556,5500.0
2005-06-29 11:35:00,45.32,45.32,45.3,45.31,1800.0,36.0556,36.0556,36.0397,36.0476,1800.0
2005-06-29 11:40:00,45.32,45.32,45.29,45.31,1400.0,36.0556,36.0556,36.0317,36.0476,1400.0
2005-06-29 11:45:00,45.31,45.32,45.29,45.3,1900.0,36.0476,36.0556,36.0317,36.0397,1900.0
2005-06-29 11:50:00,45.29,45.3,45.28,45.28,3400.0,36.0317,36.0397,36.0238,36.0238,3400.0
2005-06-29 11:55:00,45.28,45.3,45.28,45.28,2400.0,36.0238,36.0397,36.0238,36.0238,2400.0
2005-06-29 12:00:00,45.29,45.33,45.29,45.29,9100.0,36.0317,36.0636,36.0317,36.0317,9100.0
2005-06-29 12:05:00,45.3,45.3,45.29,45.29,1200.0,36.0397,36.0397,36.0317,36.0317,1200.0
2005-06-29 12:10:00,45.28,45.29,45.27,45.28,4500.0,36.0238,36.0317,36.0158,36.0238,4500.0
2005-06-29 12:15:00,45.28,45.3,45.28,45.3,13200.0,36.0238,36.0397,36.0238,36.0397,13200.0
2005-06-29 12:20:00,45.3,45.35,45.3,45.33,12900.0,36.0397,36.0795,36.0397,36.0636,12900.0
2005-06-29 12:25:00,45.32,45.33,45.28,45.3,5100.0,36.0556,36.0636,36.0238,36.0397,5100.0
2005-06-29 12:30:00,45.28,45.3,45.27,45.28,2200.0,36.0238,36.0397,36.0158,36.0238,2200.0
2005-06-29 12:35:00,45.27,45.28,45.27,45.27,1900.0,36.0158,36.0238,36.0158,36.0158,1900.0
2005-06-29 12:40:00,45.27,45.33,45.27,45.33,3000.0,36.0158,36.0636,36.0158,36.0636,3000.0
2005-06-29 12:45:00,45.32,45.33,45.31,45.32,5400.0,36.0556,36.0636,36.0476,36.0556,5400.0
2005-06-29 12:50:00,45.31,45.33,45.3,45.3,1700.0,36.0476,36.0636,36.0397,36.0397,1700.0
2005-06-29 12:55:00,45.3,45.33,45.29,45.29,4500.0,36.0397,36.0636,36.0317,36.0317,4500.0
2005-06-29 13:00:00,45.31,45.35,45.31,45.34,6500.0,36.0476,36.0795,36.0476,36.0715,6500.0
2005-06-29 13:05:00,45.35,45.35,45.34,45.35,2600.0,36.0795,36.0795,36.0715,36.0795,2600.0
2005-06-29 13:10:00,45.33,45.33,45.27,45.28,6100.0,36.0636,36.0636,36.0158,36.0238,6100.0
2005-06-29 13:15:00,45.29,45.29,45.27,45.29,4300.0,36.0317,36.0317,36.0158,36.0317,4300.0
2005-06-29 13:20:00,45.28,45.3,45.28,45.3,1600.0,36.0238,36.0397,36.0238,36.0397,1600.0
2005-06-29 13:25:00,45.29,45.3,45.29,45.3,700.0,36.0317,36.0397,36.0317,36.0397,700.0
2005-06-29 13:30:00,45.31,45.33,45.28,45.28,3900.0,36.0476,36.0636,36.0238,36.0238,3900.0
2005-06-29 13:35:00,45.29,45.31,45.28,45.3,7300.0,36.0317,36.0476,36.0238,36.0397,7300.0
2005-06-29 13:40:00,45.31,45.31,45.25,45.25,2700.0,36.0476,36.0476,35.9999,35.9999,2700.0
2005-06-29 13:45:00,45.23,45.23,45.15,45.16,8800.0,35.984,35.984,35.9204,35.9283,8800.0
2005-06-29 13:50:00,45.16,45.16,45.09,45.12,6700.0,35.9283,35.9283,35.8726,35.8965,6700.0
2005-06-29 13:55:00,45.12,45.15,45.11,45.14,5900.0,35.8965,35.9204,35.8885,35.9124,5900.0
2005-06-29 14:00:00,45.14,45.15,45.11,45.11,2800.0,35.9124,35.9204,35.8885,35.8885,2800.0
2005-06-29 14:05:00,45.14,45.14,45.11,45.11,2200.0,35.9124,35.9124,35.8885,35.8885,2200.0
2005-06-29 14:10:00,45.12,45.13,45.06,45.12,5700.0,35.8965,35.9044,35.8488,35.8965,5700.0
2005-06-29 14:15:00,45.08,45.09,45.08,45.08,2700.0,35.8647,35.8726,35.8647,35.8647,2700.0
2005-06-29 14:20:00,45.09,45.09,45.08,45.08,4500.0,35.8726,35.8726,35.8647,35.8647,4500.0
2005-06-29 14:25:00,45.09,45.09,45.01,45.02,10900.0,35.8726,35.8726,35.809,35.8169,10900.0
2005-06-29 14:30:00,45.05,45.1,45.05,45.1,6400.0,35.8408,35.8806,35.8408,35.8806,6400.0
2005-06-29 14:35:00,45.11,45.14,45.1,45.14,5500.0,35.8885,35.9124,35.8806,35.9124,5500.0
2005-06-29 14:40:00,45.15,45.17,45.15,45.17,2900.0,35.9204,35.9363,35.9204,35.9363,2900.0
2005-06-29 14:45:00,45.16,45.18,45.11,45.11,7900.0,35.9283,35.9442,35.8885,35.8885,7900.0
2005-06-29 14:50:00,45.1,45.13,45.08,45.13,7400.0,35.8806,35.9044,35.8647,35.9044,7400.0
2005-06-29 14:55:00,45.12,45.12,45.01,45.02,7800.0,35.8965,35.8965,35.809,35.8169,7800.0
2005-06-29 15:00:00,45.04,45.1,45.02,45.1,10500.0,35.8328,35.8806,35.8169,35.8806,10500.0
2005-06-29 15:05:00,45.1,45.1,45.07,45.09,4500.0,35.8806,35.8806,35.8567,35.8726,4500.0
2005-06-29 15:10:00,45.09,45.1,45.05,45.08,8300.0,35.8726,35.8806,35.8408,35.8647,8300.0
2005-06-29 15:15:00,45.08,45.11,45.07,45.11,11100.0,35.8647,35.8885,35.8567,35.8885,11100.0
2005-06-29 15:20:00,45.11,45.18,45.11,45.15,8900.0,35.8885,35.9442,35.8885,35.9204,8900.0
2005-06-29 15:25:00,45.16,45.16,45.08,45.12,10000.0,35.9283,35.9283,35.8647,35.8965,10000.0
2005-06-29 15:30:00,45.12,45.16,45.12,45.14,5700.0,35.8965,35.9283,35.8965,35.9124,5700.0
2005-06-29 15:35:00,45.14,45.19,45.13,45.19,6700.0,35.9124,35.9522,35.9044,35.9522,6700.0
2005-06-29 15:40:00,45.2,45.22,45.2,45.22,2900.0,35.9601,35.976,35.9601,35.976,2900.0
2005-06-29 15:45:00,45.22,45.3,45.22,45.25,34800.0,35.976,36.0397,35.976,35.9999,34800.0
2005-06-29 15:50:00,45.24,45.25,45.24,45.25,18800.0,35.992,35.9999,35.992,35.9999,18800.0
2005-06-29 15:55:00,45.25,45.26,45.2,45.24,32200.0,35.9999,36.0079,35.9601,35.992,32200.0
2005-06-30 09:30:00,45.15,45.18,45.1,45.1,17900.0,35.9204,35.9442,35.8806,35.8806,17900.0
2005-06-30 09:35:00,45.12,45.2,45.11,45.2,2800.0,35.8965,35.9601,35.8885,35.9601,2800.0
2005-06-30 09:40:00,45.25,45.31,45.22,45.29,2400.0,35.9999,36.0476,35.976,36.0317,2400.0
2005-06-30 09:45:00,45.33,45.36,45.13,45.17,30100.0,36.0636,36.0874,35.9044,35.9363,30100.0
2005-06-30 09:50:00,45.22,45.24,45.14,45.14,5500.0,35.976,35.992,35.9124,35.9124,5500.0
2005-06-30 09:55:00,45.14,45.14,45.11,45.12,4700.0,35.9124,35.9124,35.8885,35.8965,4700.0
2005-06-30 10:00:00,45.13,45.17,45.13,45.14,3500.0,35.9044,35.9363,35.9044,35.9124,3500.0
2005-06-30 10:05:00,45.15,45.21,45.15,45.21,5600.0,35.9204,35.9681,35.9204,35.9681,5600.0
2005-06-30 10:10:00,45.23,45.24,45.18,45.18,5300.0,35.984,35.992,35.9442,35.9442,5300.0
2005-06-30 10:15:00,45.2,45.34,45.2,45.34,4600.0,35.9601,36.0715,35.9601,36.0715,4600.0
2005-06-30 10:20:00,45.37,45.37,45.32,45.32,9600.0,36.0954,36.0954,36.0556,36.0556,9600.0
2005-06-30 10:25:00,45.35,45.37,45.34,45.35,11800.0,36.0795,36.0954,36.0715,36.0795,11800.0
2005-06-30 10:30:00,45.35,45.39,45.35,45.39,35300.0,36.0795,36.1113,36.0795,36.1113,35300.0
2005-06-30 10:35:00,45.39,45.42,45.33,45.34,12500.0,36.1113,36.1352,36.0636,36.0715,12500.0
2005-06-30 10:40:00,45.34,45.34,45.31,45.33,3000.0,36.0715,36.0715,36.0476,36.0636,3000.0
2005-06-30 10:45:00,45.34,45.35,45.34,45.34,5900.0,36.0715,36.0795,36.0715,36.0715,5900.0
2005-06-30 10:50:00,45.34,45.34,45.32,45.34,6000.0,36.0715,36.0715,36.0556,36.0715,6000.0
2005-06-30 10:55:00,45.33,45.34,45.32,45.33,7700.0,36.0636,36.0715,36.0556,36.0636,7700.0
2005-06-30 11:00:00,45.32,45.32,45.24,45.29,7900.0,36.0556,36.0556,35.992,36.0317,7900.0
2005-06-30 11:05:00,45.3,45.33,45.27,45.32,6400.0,36.0397,36.0636,36.0158,36.0556,6400.0
2005-06-30 11:10:00,45.33,45.33,45.29,45.31,8900.0,36.0636,36.0636,36.0317,36.0476,8900.0
2005-06-30 11:15:00,45.31,45.31,45.29,45.3,4100.0,36.0476,36.0476,36.0317,36.0397,4100.0
2005-06-30 11:20:00,45.31,45.31,45.29,45.3,16500.0,36.0476,36.0476,36.0317,36.0397,16500.0
2005-06-30 11:25:00,45.31,45.36,45.3,45.36,35400.0,36.0476,36.0874,36.0397,36.0874,35400.0
2005-06-30 11:30:00,45.36,45.36,45.33,45.34,14200.0,36.0874,36.0874,36.0636,36.0715,14200.0
2005-06-30 11:35:00,45.33,45.36,45.32,45.35,8800.0,36.0636,36.0874,36.0556,36.0795,8800.0
2005-06-30 11:40:00,45.35,45.36,45.34,45.34,4800.0,36.0795,36.0874,36.0715,36.0715,4800.0
2005-06-30 11:45:00,45.34,45.35,45.33,45.33,7600.0,36.0715,36.0795,36.0636,36.0636,7600.0
2005-06-30 11:50:00,45.33,45.35,45.32,45.35,6900.0,36.0636,36.0795,36.0556,36.0795,6900.0
2005-06-30 11:55:00,45.35,45.35,45.32,45.32,3200.0,36.0795,36.0795,36.0556,36.0556,3200.0
2005-06-30 12:00:00,45.33,45.33,45.28,45.29,3700.0,36.0636,36.0636,36.0238,36.0317,3700.0
2005-06-30 12:05:00,45.29,45.3,45.29,45.29,2000.0,36.0317,36.0397,36.0317,36.0317,2000.0
2005-06-30 12:10:00,45.28,45.3,45.25,45.3,11400.0,36.0238,36.0397,35.9999,36.0397,11400.0
2005-06-30 12:15:00,45.31,45.31,45.27,45.27,4400.0,36.0476,36.0476,36.0158,36.0158,4400.0
2005-06-30 12:20:00,45.27,45.28,45.23,45.25,8200.0,36.0158,36.0238,35.984,35.9999,8200.0
2005-06-30 12:25:00,45.26,45.26,45.22,45.23,5100.0,36.0079,36.0079,35.976,35.984,5100.0
2005-06-30 12:30:00,45.24,45.28,45.24,45.28,2400.0,35.992,36.0238,35.992,36.0238,2400.0
2005-06-30 12:35:00,45.27,45.34,45.27,45.31,13600.0,36.0158,36.0715,36.0158,36.0476,13600.0
2005-06-30 12:40:00,45.31,45.31,45.25,45.3,7000.0,36.0476,36.0476,35.9999,36.0397,7000.0
2005-06-30 12:45:00,45.3,45.32,45.3,45.3,5700.0,36.0397,36.0556,36.0397,36.0397,5700.0
2005-06-30 12:50:00,45.3,45.32,45.29,45.31,10100.0,36.0397,36.0556,36.0317,36.0476,10100.0
2005-06-30 12:55:00,45.32,45.36,45.3,45.36,6200.0,36.0556,36.0874,36.0397,36.0874,6200.0
2005-06-30 13:00:00,45.36,45.41,45.34,45.41,63700.0,36.0874,36.1272,36.0715,36.1272,63700.0
2005-06-30 13:05:00,45.41,45.43,45.39,45.39,11600.0,36.1272,36.1431,36.1113,36.1113,11600.0
2005-06-30 13:10:00,45.39,45.4,45.37,45.38,9800.0,36.1113,36.1192,36.0954,36.1033,9800.0
2005-06-30 13:15:00,45.38,45.39,45.32,45.32,16100.0,36.1033,36.1113,36.0556,36.0556,16100.0
2005-06-30 13:20:00,45.32,45.34,45.29,45.29,5600.0,36.0556,36.0715,36.0317,36.0317,5600.0
2005-06-30 13:25:00,45.29,45.3,45.29,45.29,8400.0,36.0317,36.0397,36.0317,36.0317,8400.0
2005-06-30 13:30:00,45.29,45.3,45.2,45.22,5700.0,36.0317,36.0397,35.9601,35.976,5700.0
2005-06-30 13:35:00,45.22,45.25,45.22,45.22,2400.0,35.976,35.9999,35.976,35.976,2400.0
2005-06-30 13:40:00,45.23,45.27,45.23,45.27,4100.0,35.984,36.0158,35.984,36.0158,4100.0
2005-06-30 13:45:00,45.27,45.28,45.26,45.27,3900.0,36.0158,36.0238,36.0079,36.0158,3900.0
2005-06-30 13:50:00,45.27,45.33,45.27,45.33,3000.0,36.0158,36.0636,36.0158,36.0636,3000.0
2005-06-30 13:55:00,45.32,45.43,45.32,45.43,12100.0,36.0556,36.1431,36.0556,36.1431,12100.0
2005-06-30 14:00:00,45.43,45.45,45.41,45.43,17300.0,36.1431,36.159,36.1272,36.1431,17300.0
2005-06-30 14:05:00,45.43,45.44,45.42,45.44,16500.0,36.1431,36.1511,36.1352,36.1511,16500.0
2005-06-30 14:10:00,45.44,45.44,45.39,45.41,11300.0,36.1511,36.1511,36.1113,36.1272,11300.0
2005-06-30 14:15:00,45.4,45.49,45.35,45.49,12300.0,36.1192,36.1909,36.0795,36.1909,12300.0
2005-06-30 14:20:00,45.47,45.47,45.21,45.31,10100.0,36.1749,36.1749,35.9681,36.0476,10100.0
2005-06-30 14:25:00,45.31,45.35,45.27,45.3,12200.0,36.0476,36.0795,36.0158,36.0397,12200.0
2005-06-30 14:30:00,45.31,45.32,45.2,45.25,20000.0,36.0476,36.0556,35.9601,35.9999,20000.0
2005-06-30 14:35:00,45.24,45.25,45.15,45.17,15400.0,35.992,35.9999,35.9204,35.9363,15400.0
2005-06-30 14:40:00,45.19,45.2,45.17,45.19,8200.0,35.9522,35.9601,35.9363,35.9522,8200.0
2005-06-30 14:45:00,45.18,45.24,45.17,45.22,12400.0,35.9442,35.992,35.9363,35.976,12400.0
2005-06-30 14:50:00,45.2,45.2,45.14,45.15,7000.0,35.9601,35.9601,35.9124,35.9204,7000.0
2005-06-30 14:55:00,45.16,45.28,45.16,45.25,9500.0,35.9283,36.0238,35.9283,35.9999,9500.0
2005-06-30 15:00:00,45.23,45.23,45.18,45.18,9400.0,35.984,35.984,35.9442,35.9442,9400.0
2005-06-30 15:05:00,45.18,45.25,45.16,45.23,42100.0,35.9442,35.9999,35.9283,35.984,42100.0
2005-06-30 15:10:00,45.23,45.26,45.16,45.21,11800.0,35.984,36.0079,35.9283,35.9681,11800.0
2005-06-30 15:15:00,45.2,45.25,45.2,45.23,13200.0,35.9601,35.9999,35.9601,35.984,13200.0
2005-06-30 15:20:00,45.21,45.22,45.18,45.19,18000.0,35.9681,35.976,35.9442,35.9522,18000.0
2005-06-30 15:25:00,45.2,45.2,45.14,45.16,8700.0,35.9601,35.9601,35.9124,35.9283,8700.0
2005-06-30 15:30:00,45.16,45.19,45.11,45.15,82900.0,35.9283,35.9522,35.8885,35.9204,82900.0
2005-06-30 15:35:00,45.14,45.15,45.08,45.1,8500.0,35.9124,35.9204,35.8647,35.8806,8500.0
2005-06-30 15:40:00,45.1,45.21,45.08,45.13,22400.0,35.8806,35.9681,35.8647,35.9044,22400.0
2005-06-30 15:45:00,45.14,45.17,45.08,45.09,20200.0,35.9124,35.9363,35.8647,35.8726,20200.0
2005-06-30 15:50:00,45.09,45.09,44.99,44.99,23000.0,35.8726,35.8726,35.7931,35.7931,23000.0
2005-06-30 15:55:00,44.99,45.01,44.93,44.95,28700.0,35.7931,35.809,35.7453,35.7612,28700.0
2005-07-01 09:30:00,44.96,44.96,44.72,44.85,14800.0,35.7692,35.7692,35.5783,35.6817,14800.0
2005-07-01 09:35:00,44.8,44.97,44.8,44.95,10000.0,35.6419,35.7771,35.6419,35.7612,10000.0
2005-07-01 09:40:00,44.94,44.94,44.8,44.81,4800.0,35.7533,35.7533,35.6419,35.6499,4800.0
2005-07-01 09:45:00,44.8,44.85,44.75,44.83,16000.0,35.6419,35.6817,35.6021,35.6658,16000.0
2005-07-01 09:50:00,44.8,44.92,44.79,44.9,5200.0,35.6419,35.7374,35.6339,35.7215,5200.0
2005-07-01 09:55:00,44.9,44.98,44.9,44.92,4900.0,35.7215,35.7851,35.7215,35.7374,4900.0
2005-07-01 10:00:00,44.94,44.94,44.85,44.85,6600.0,35.7533,35.7533,35.6817,35.6817,6600.0
2005-07-01 10:05:00,44.87,44.91,44.8,44.81,8700.0,35.6976,35.7294,35.6419,35.6499,8700.0
2005-07-01 10:10:00,44.8,44.81,44.72,44.72,7900.0,35.6419,35.6499,35.5783,35.5783,7900.0
2005-07-01 10:15:00,44.73,44.74,44.63,44.64,7900.0,35.5862,35.5942,35.5067,35.5146,7900.0
2005-07-01 10:20:00,44.63,44.68,44.62,44.67,5500.0,35.5067,35.5464,35.4987,35.5385,5500.0
2005-07-01 10:25:00,44.66,44.8,44.66,44.8,5200.0,35.5305,35.6419,35.5305,35.6419,5200.0
2005-07-01 10:30:00,44.84,44.95,44.84,44.95,6800.0,35.6737,35.7612,35.6737,35.7612,6800.0
2005-07-01 10:35:00,44.96,44.97,44.92,44.97,29000.0,35.7692,35.7771,35.7374,35.7771,29000.0
2005-07-01 10:40:00,44.94,44.96,44.92,44.96,3700.0,35.7533,35.7692,35.7374,35.7692,3700.0
2005-07-01 10:45:00,44.98,45.03,44.95,44.97,18200.0,35.7851,35.8249,35.7612,35.7771,18200.0
2005-07-01 10:50:00,45.03,45.03,44.96,44.97,2100.0,35.8249,35.8249,35.7692,35.7771,2100.0
2005-07-01 10:55:00,44.98,45.01,44.95,45.01,3300.0,35.7851,35.809,35.7612,35.809,3300.0
2005-07-01 11:00:00,45.01,45.02,44.87,44.88,10100.0,35.809,35.8169,35.6976,35.7055,10100.0
2005-07-01 11:05:00,44.88,44.94,44.85,44.85,9000.0,35.7055,35.7533,35.6817,35.6817,9000.0
2005-07-01 11:10:00,44.86,44.98,44.86,44.97,3900.0,35.6896,35.7851,35.6896,35.7771,3900.0
2005-07-01 11:15:00,44.98,45.02,44.97,45.01,3500.0,35.7851,35.8169,35.7771,35.809,3500.0
2005-07-01 11:20:00,45.02,45.06,45.02,45.06,5800.0,35.8169,35.8488,35.8169,35.8488,5800.0
2005-07-01 11:25:00,45.07,45.07,45.02,45.05,5800.0,35.8567,35.8567,35.8169,35.8408,5800.0
2005-07-01 11:30:00,45.06,45.07,45.05,45.06,3300.0,35.8488,35.8567,35.8408,35.8488,3300.0
2005-07-01 11:35:00,45.05,45.05,44.99,45.0,3700.0,35.8408,35.8408,35.7931,35.801,3700.0
2005-07-01 11:40:00,44.99,45.01,44.9,44.97,5500.0,35.7931,35.809,35.7215,35.7771,5500.0
2005-07-01 11:45:00,44.99,45.0,44.99,45.0,1400.0,35.7931,35.801,35.7931,35.801,1400.0
2005-07-01 11:50:00,45.0,45.01,44.99,44.99,5600.0,35.801,35.809,35.7931,35.7931,5600.0
2005-07-01 11:55:00,45.0,45.0,44.97,44.97,7300.0,35.801,35.801,35.7771,35.7771,7300.0
2005-07-01 12:00:00,44.96,45.02,44.96,45.0,7000.0,35.7692,35.8169,35.7692,35.801,7000.0
2005-07-01 12:05:00,45.0,45.02,45.0,45.02,18400.0,35.801,35.8169,35.801,35.8169,18400.0
2005-07-01 12:10:00,45.01,45.05,44.97,44.97,34900.0,35.809,35.8408,35.7771,35.7771,34900.0
2005-07-01 12:15:00,44.98,45.0,44.97,45.0,3400.0,35.7851,35.801,35.7771,35.801,3400.0
2005-07-01 12:20:00,45.0,45.02,44.98,44.98,21100.0,35.801,35.8169,35.7851,35.7851,21100.0
2005-07-01 12:25:00,44.98,45.01,44.97,45.0,5800.0,35.7851,35.809,35.7771,35.801,5800.0
2005-07-01 12:30:00,45.0,45.01,44.98,45.0,17500.0,35.801,35.809,35.7851,35.801,17500.0
2005-07-01 12:35:00,44.99,45.01,44.99,45.01,1600.0,35.7931,35.809,35.7931,35.809,1600.0
2005-07-01 12:40:00,45.0,45.01,45.0,45.01,6400.0,35.801,35.809,35.801,35.809,6400.0
2005-07-01 12:45:00,45.01,45.06,45.0,45.06,39300.0,35.809,35.8488,35.801,35.8488,39300.0
2005-07-01 12:50:00,45.06,45.1,45.06,45.09,29400.0,35.8488,35.8806,35.8488,35.8726,29400.0
2005-07-01 12:55:00,45.1,45.16,45.1,45.15,10200.0,35.8806,35.9283,35.8806,35.9204,10200.0
2005-07-01 13:00:00,45.14,45.14,45.1,45.1,8700.0,35.9124,35.9124,35.8806,35.8806,8700.0
2005-07-01 13:05:00,45.11,45.13,45.11,45.13,2900.0,35.8885,35.9044,35.8885,35.9044,2900.0
2005-07-01 13:10:00,45.14,45.15,45.13,45.15,11400.0,35.9124,35.9204,35.9044,35.9204,11400.0
2005-07-01 13:15:00,45.15,45.15,45.14,45.14,3700.0,35.9204,35.9204,35.9124,35.9124,3700.0
2005-07-01 13:20:00,45.16,45.18,45.15,45.16,5400.0,35.9283,35.9442,35.9204,35.9283,5400.0
2005-07-01 13:25:00,45.16,45.16,45.15,45.15,3600.0,35.9283,35.9283,35.9204,35.9204,3600.0
2005-07-01 13:30:00,45.15,45.17,45.14,45.16,6500.0,35.9204,35.9363,35.9124,35.9283,6500.0
2005-07-01 13:35:00,45.16,45.16,45.14,45.14,7500.0,35.9283,35.9283,35.9124,35.9124,7500.0
2005-07-01 13:40:00,45.16,45.16,45.15,45.15,2200.0,35.9283,35.9283,35.9204,35.9204,2200.0
2005-07-01 13:45:00,45.16,45.17,45.16,45.16,2900.0,35.9283,35.9363,35.9283,35.9283,2900.0
2005-07-01 13:50:00,45.17,45.21,45.17,45.21,7900.0,35.9363,35.9681,35.9363,35.9681,7900.0
2005-07-01 13:55:00,45.22,45.22,45.2,45.2,12100.0,35.976,35.976,35.9601,35.9601,12100.0
2005-07-01 14:00:00,45.2,45.22,45.19,45.22,10800.0,35.9601,35.976,35.9522,35.976,10800.0
2005-07-01 14:05:00,45.22,45.24,45.2,45.22,5600.0,35.976,35.992,35.9601,35.976,5600.0
2005-07-01 14:10:00,45.23,45.27,45.21,45.21,20200.0,35.984,36.0158,35.9681,35.9681,20200.0
2005-07-01 14:15:00,45.22,45.24,45.21,45.22,4800.0,35.976,35.992,35.9681,35.976,4800.0
2005-07-01 14:20:00,45.21,45.22,45.19,45.2,4300.0,35.9681,35.976,35.9522,35.9601,4300.0
2005-07-01 14:25:00,45.19,45.25,45.19,45.23,15000.0,35.9522,35.9999,35.9522,35.984,15000.0
2005-07-01 14:30:00,45.23,45.26,45.23,45.26,6700.0,35.984,36.0079,35.984,36.0079,6700.0
2005-07-01 14:35:00,45.26,45.27,45.25,45.27,14300.0,36.0079,36.0158,35.9999,36.0158,14300.0
2005-07-01 14:40:00,45.27,45.3,45.27,45.3,6700.0,36.0158,36.0397,36.0158,36.0397,6700.0
2005-07-01 14:45:00,45.3,45.31,45.29,45.3,5600.0,36.0397,36.0476,36.0317,36.0397,5600.0
2005-07-01 14:50:00,45.29,45.33,45.29,45.33,7700.0,36.0317,36.0636,36.0317,36.0636,7700.0
2005-07-01 14:55:00,45.34,45.35,45.3,45.34,15500.0,36.0715,36.0795,36.0397,36.0715,15500.0
2005-07-01 15:00:00,45.34,45.35,45.25,45.26,10200.0,36.0715,36.0795,35.9999,36.0079,10200.0
2005-07-01 15:05:00,45.26,45.29,45.26,45.29,3300.0,36.0079,36.0317,36.0079,36.0317,3300.0
2005-07-01 15:10:00,45.3,45.32,45.3,45.3,8300.0,36.0397,36.0556,36.0397,36.0397,8300.0
2005-07-01 15:15:00,45.3,45.3,45.27,45.3,6100.0,36.0397,36.0397,36.0158,36.0397,6100.0
2005-07-01 15:20:00,45.3,45.31,45.28,45.28,6900.0,36.0397,36.0476,36.0238,36.0238,6900.0
2005-07-01 15:25:00,45.27,45.29,45.26,45.26,5300.0,36.0158,36.0317,36.0079,36.0079,5300.0
2005-07-01 15:30:00,45.26,45.34,45.26,45.34,12600.0,36.0079,36.0715,36.0079,36.0715,12600.0
2005-07-01 15:35:00,45.34,45.34,45.26,45.28,8600.0,36.0715,36.0715,36.0079,36.0238,8600.0
2005-07-01 15:40:00,45.27,45.27,45.24,45.24,15800.0,36.0158,36.0158,35.992,35.992,15800.0
2005-07-01 15:45:00,45.24,45.34,45.24,45.31,12100.0,35.992,36.0715,35.992,36.0476,12100.0
2005-07-01 15:50:00,45.31,45.32,45.3,45.32,12700.0,36.0476,36.0556,36.0397,36.0556,12700.0
2005-07-01 15:55:00,45.31,45.35,45.31,45.31,10400.0,36.0476,36.0795,36.0476,36.0476,10400.0
2005-07-05 09:30:00,45.24,45.24,44.99,45.01,9400.0,35.992,35.992,35.7931,35.809,9400.0
2005-07-05 09:35:00,44.95,45.0,44.91,44.93,4300.0,35.7612,35.801,35.7294,35.7453,4300.0
2005-07-05 09:40:00,44.93,44.97,44.88,44.91,4600.0,35.7453,35.7771,35.7055,35.7294,4600.0
2005-07-05 09:45:00,44.89,44.95,44.88,44.88,3600.0,35.7135,35.7612,35.7055,35.7055,3600.0
2005-07-05 09:50:00,44.88,44.95,44.88,44.95,10800.0,35.7055,35.7612,35.7055,35.7612,10800.0
2005-07-05 09:55:00,44.94,44.99,44.94,44.99,6700.0,35.7533,35.7931,35.7533,35.7931,6700.0
2005-07-05 10:00:00,44.99,45.2,44.99,45.2,9300.0,35.7931,35.9601,35.7931,35.9601,9300.0
2005-07-05 10:05:00,45.2,45.29,45.19,45.28,4300.0,35.9601,36.0317,35.9522,36.0238,4300.0
2005-07-05 10:10:00,45.27,45.4,45.25,45.4,4500.0,36.0158,36.1192,35.9999,36.1192,4500.0
2005-07-05 10:15:00,45.39,45.42,45.37,45.4,5200.0,36.1113,36.1352,36.0954,36.1192,5200.0
2005-07-05 10:20:00,45.4,45.4,45.36,45.37,4300.0,36.1192,36.1192,36.0874,36.0954,4300.0
2005-07-05 10:25:00,45.36,45.44,45.29,45.43,6600.0,36.0874,36.1511,36.0317,36.1431,6600.0
2005-07-05 10:30:00,45.45,45.52,45.45,45.5,9900.0,36.159,36.2147,36.159,36.1988,9900.0
2005-07-05 10:35:00,45.5,45.5,45.47,45.48,4400.0,36.1988,36.1988,36.1749,36.1829,4400.0
2005-07-05 10:40:00,45.48,45.5,45.4,45.46,12200.0,36.1829,36.1988,36.1192,36.167,12200.0
2005-07-05 10:45:00,45.46,45.51,45.46,45.5,10000.0,36.167,36.2068,36.167,36.1988,10000.0
2005-07-05 10:50:00,45.49,45.51,45.48,45.51,9200.0,36.1909,36.2068,36.1829,36.2068,9200.0
2005-07-05 10:55:00,45.51,45.53,45.5,45.53,3900.0,36.2068,36.2227,36.1988,36.2227,3900.0
2005-07-05 11:00:00,45.53,45.6,45.53,45.58,8100.0,36.2227,36.2784,36.2227,36.2625,8100.0
2005-07-05 11:05:00,45.57,45.58,45.5,45.5,7800.0,36.2545,36.2625,36.1988,36.1988,7800.0
2005-07-05 11:10:00,45.45,45.48,45.43,45.47,6700.0,36.159,36.1829,36.1431,36.1749,6700.0
2005-07-05 11:15:00,45.47,45.47,45.46,45.46,1900.0,36.1749,36.1749,36.167,36.167,1900.0
2005-07-05 11:20:00,45.46,45.46,45.46,45.46,300.0,36.167,36.167,36.167,36.167,300.0
2005-07-05 11:25:00,45.46,45.51,45.46,45.51,6100.0,36.167,36.2068,36.167,36.2068,6100.0
2005-07-05 11:30:00,45.53,45.6,45.51,45.6,9000.0,36.2227,36.2784,36.2068,36.2784,9000.0
2005-07-05 11:35:00,45.58,45.58,45.54,45.54,4400.0,36.2625,36.2625,36.2306,36.2306,4400.0
2005-07-05 11:40:00,45.53,45.53,45.46,45.47,7100.0,36.2227,36.2227,36.167,36.1749,7100.0
2005-07-05 11:45:00,45.47,45.47,45.44,45.44,3400.0,36.1749,36.1749,36.1511,36.1511,3400.0
2005-07-05 11:50:00,45.44,45.44,45.42,45.42,7000.0,36.1511,36.1511,36.1352,36.1352,7000.0
2005-07-05 11:55:00,45.42,45.42,45.38,45.38,6300.0,36.1352,36.1352,36.1033,36.1033,6300.0
2005-07-05 12:00:00,45.38,45.39,45.37,45.37,5800.0,36.1033,36.1113,36.0954,36.0954,5800.0
2005-07-05 12:05:00,45.37,45.37,45.35,45.35,3000.0,36.0954,36.0954,36.0795,36.0795,3000.0
2005-07-05 12:10:00,45.35,45.35,45.35,45.35,1000.0,36.0795,36.0795,36.0795,36.0795,1000.0
2005-07-05 12:15:00,45.35,45.35,45.35,45.35,1800.0,36.0795,36.0795,36.0795,36.0795,1800.0
2005-07-05 12:20:00,45.35,45.35,45.35,45.35,4400.0,36.0795,36.0795,36.0795,36.0795,4400.0
2005-07-05 12:25:00,45.35,45.36,45.33,45.33,18500.0,36.0795,36.0874,36.0636,36.0636,18500.0
2005-07-05 12:30:00,45.34,45.37,45.32,45.35,13900.0,36.0715,36.0954,36.0556,36.0795,13900.0
2005-07-05 12:35:00,45.36,45.36,45.34,45.35,4800.0,36.0874,36.0874,36.0715,36.0795,4800.0
2005-07-05 12:40:00,45.35,45.35,45.33,45.34,3100.0,36.0795,36.0795,36.0636,36.0715,3100.0
2005-07-05 12:45:00,45.34,45.34,45.33,45.33,1200.0,36.0715,36.0715,36.0636,36.0636,1200.0
2005-07-05 12:50:00,45.33,45.35,45.33,45.34,10900.0,36.0636,36.0795,36.0636,36.0715,10900.0
2005-07-05 12:55:00,45.34,45.34,45.3,45.31,4400.0,36.0715,36.0715,36.0397,36.0476,4400.0
2005-07-05 13:00:00,45.31,45.31,45.29,45.3,1400.0,36.0476,36.0476,36.0317,36.0397,1400.0
2005-07-05 13:05:00,45.29,45.29,45.25,45.25,11600.0,36.0317,36.0317,35.9999,35.9999,11600.0
2005-07-05 13:10:00,45.26,45.28,45.25,45.27,15200.0,36.0079,36.0238,35.9999,36.0158,15200.0
2005-07-05 13:15:00,45.27,45.27,45.23,45.24,6900.0,36.0158,36.0158,35.984,35.992,6900.0
2005-07-05 13:20:00,45.25,45.26,45.25,45.25,4200.0,35.9999,36.0079,35.9999,35.9999,4200.0
2005-07-05 13:25:00,45.25,45.26,45.24,45.24,2100.0,35.9999,36.0079,35.992,35.992,2100.0
2005-07-05 13:30:00,45.24,45.24,45.2,45.2,4900.0,35.992,35.992,35.9601,35.9601,4900.0
2005-07-05 13:35:00,45.21,45.3,45.21,45.24,7900.0,35.9681,36.0397,35.9681,35.992,7900.0
2005-07-05 13:40:00,45.25,45.32,45.25,45.3,6600.0,35.9999,36.0556,35.9999,36.0397,6600.0
2005-07-05 13:45:00,45.3,45.3,45.29,45.3,3800.0,36.0397,36.0397,36.0317,36.0397,3800.0
2005-07-05 13:50:00,45.29,45.3,45.26,45.26,6500.0,36.0317,36.0397,36.0079,36.0079,6500.0
2005-07-05 13:55:00,45.26,45.3,45.25,45.25,9800.0,36.0079,36.0397,35.9999,35.9999,9800.0
2005-07-05 14:00:00,45.25,45.3,45.24,45.3,19400.0,35.9999,36.0397,35.992,36.0397,19400.0
2005-07-05 14:05:00,45.29,45.3,45.28,45.28,9800.0,36.0317,36.0397,36.0238,36.0238,9800.0
2005-07-05 14:10:00,45.28,45.29,45.24,45.24,5500.0,36.0238,36.0317,35.992,35.992,5500.0
2005-07-05 14:15:00,45.25,45.25,45.22,45.23,17900.0,35.9999,35.9999,35.976,35.984,17900.0
2005-07-05 14:20:00,45.23,45.26,45.23,45.24,10300.0,35.984,36.0079,35.984,35.992,10300.0
2005-07-05 14:25:00,45.24,45.31,45.22,45.3,12600.0,35.992,36.0476,35.976,36.0397,12600.0
2005-07-05 14:30:00,45.31,45.31,45.23,45.23,11100.0,36.0476,36.0476,35.984,35.984,11100.0
2005-07-05 14:35:00,45.25,45.28,45.25,45.28,8000.0,35.9999,36.0238,35.9999,36.0238,8000.0
2005-07-05 14:40:00,45.26,45.26,45.23,45.23,8400.0,36.0079,36.0079,35.984,35.984,8400.0
2005-07-05 14:45:00,45.24,45.26,45.23,45.26,12300.0,35.992,36.0079,35.984,36.0079,12300.0
2005-07-05 14:50:00,45.26,45.26,45.24,45.25,8500.0,36.0079,36.0079,35.992,35.9999,8500.0
2005-07-05 14:55:00,45.24,45.25,45.21,45.21,9600.0,35.992,35.9999,35.9681,35.9681,9600.0
2005-07-05 15:00:00,45.21,45.24,45.21,45.23,7700.0,35.9681,35.992,35.9681,35.984,7700.0
2005-07-05 15:05:00,45.23,45.25,45.2,45.2,9800.0,35.984,35.9999,35.9601,35.9601,9800.0
2005-07-05 15:10:00,45.2,45.23,45.2,45.22,6500.0,35.9601,35.984,35.9601,35.976,6500.0
2005-07-05 15:15:00,45.22,45.25,45.22,45.24,3300.0,35.976,35.9999,35.976,35.992,3300.0
2005-07-05 15:20:00,45.24,45.33,45.24,45.33,10800.0,35.992,36.0636,35.992,36.0636,10800.0
2005-07-05 15:25:00,45.35,45.38,45.31,45.32,12300.0,36.0795,36.1033,36.0476,36.0556,12300.0
2005-07-05 15:30:00,45.31,45.36,45.31,45.32,7900.0,36.0476,36.0874,36.0476,36.0556,7900.0
2005-07-05 15:35:00,45.32,45.34,45.32,45.33,2700.0,36.0556,36.0715,36.0556,36.0636,2700.0
2005-07-05 15:40:00,45.33,45.35,45.31,45.35,10000.0,36.0636,36.0795,36.0476,36.0795,10000.0
2005-07-05 15:45:00,45.36,45.4,45.36,45.4,11300.0,36.0874,36.1192,36.0874,36.1192,11300.0
2005-07-05 15:50:00,45.4,45.4,45.38,45.38,13300.0,36.1192,36.1192,36.1033,36.1033,13300.0
2005-07-05 15:55:00,45.39,45.4,45.37,45.39,14900.0,36.1113,36.1192,36.0954,36.1113,14900.0
2005-07-06 09:30:00,45.42,45.42,45.24,45.24,9800.0,36.1352,36.1352,35.992,35.992,9800.0
2005-07-06 09:35:00,45.25,45.25,45.11,45.11,1900.0,35.9999,35.9999,35.8885,35.8885,1900.0
2005-07-06 09:40:00,45.11,45.27,45.11,45.25,4900.0,35.8885,36.0158,35.8885,35.9999,4900.0
2005-07-06 09:45:00,45.25,45.25,45.09,45.09,5800.0,35.9999,35.9999,35.8726,35.8726,5800.0
2005-07-06 09:50:00,45.09,45.19,45.0,45.19,5400.0,35.8726,35.9522,35.801,35.9522,5400.0
2005-07-06 09:55:00,45.19,45.33,45.18,45.33,3100.0,35.9522,36.0636,35.9442,36.0636,3100.0
2005-07-06 10:00:00,45.33,45.36,45.31,45.31,8400.0,36.0636,36.0874,36.0476,36.0476,8400.0
2005-07-06 10:05:00,45.33,45.33,45.26,45.26,4100.0,36.0636,36.0636,36.0079,36.0079,4100.0
2005-07-06 10:10:00,45.32,45.35,45.27,45.27,6000.0,36.0556,36.0795,36.0158,36.0158,6000.0
2005-07-06 10:15:00,45.28,45.28,45.22,45.22,4300.0,36.0238,36.0238,35.976,35.976,4300.0
2005-07-06 10:20:00,45.21,45.21,45.1,45.12,6800.0,35.9681,35.9681,35.8806,35.8965,6800.0
2005-07-06 10:25:00,45.13,45.2,45.13,45.19,2500.0,35.9044,35.9601,35.9044,35.9522,2500.0
2005-07-06 10:30:00,45.19,45.19,45.16,45.17,2200.0,35.9522,35.9522,35.9283,35.9363,2200.0
2005-07-06 10:35:00,45.17,45.21,45.17,45.21,2500.0,35.9363,35.9681,35.9363,35.9681,2500.0
2005-07-06 10:40:00,45.26,45.32,45.26,45.32,2900.0,36.0079,36.0556,36.0079,36.0556,2900.0
2005-07-06 10:45:00,45.31,45.44,45.31,45.41,5100.0,36.0476,36.1511,36.0476,36.1272,5100.0
2005-07-06 10:50:00,45.4,45.4,45.36,45.38,3600.0,36.1192,36.1192,36.0874,36.1033,3600.0
2005-07-06 10:55:00,45.38,45.42,45.38,45.42,3400.0,36.1033,36.1352,36.1033,36.1352,3400.0
2005-07-06 11:00:00,45.42,45.44,45.39,45.39,6500.0,36.1352,36.1511,36.1113,36.1113,6500.0
2005-07-06 11:05:00,45.39,45.45,45.36,45.41,6100.0,36.1113,36.159,36.0874,36.1272,6100.0
2005-07-06 11:10:00,45.4,45.43,45.39,45.39,5300.0,36.1192,36.1431,36.1113,36.1113,5300.0
2005-07-06 11:15:00,45.4,45.45,45.4,45.45,2800.0,36.1192,36.159,36.1192,36.159,2800.0
2005-07-06 11:20:00,45.45,45.45,45.43,45.44,1600.0,36.159,36.159,36.1431,36.1511,1600.0
2005-07-06 11:25:00,45.44,45.44,45.38,45.38,4500.0,36.1511,36.1511,36.1033,36.1033,4500.0
2005-07-06 11:30:00,45.37,45.39,45.3,45.31,7600.0,36.0954,36.1113,36.0397,36.0476,7600.0
2005-07-06 11:35:00,45.3,45.4,45.3,45.39,7000.0,36.0397,36.1192,36.0397,36.1113,7000.0
2005-07-06 11:40:00,45.38,45.38,45.33,45.33,2500.0,36.1033,36.1033,36.0636,36.0636,2500.0
2005-07-06 11:45:00,45.32,45.32,45.31,45.32,1700.0,36.0556,36.0556,36.0476,36.0556,1700.0
2005-07-06 11:50:00,45.33,45.36,45.33,45.36,2500.0,36.0636,36.0874,36.0636,36.0874,2500.0
2005-07-06 11:55:00,45.36,45.42,45.36,45.41,4500.0,36.0874,36.1352,36.0874,36.1272,4500.0
2005-07-06 12:00:00,45.42,45.48,45.41,45.44,4400.0,36.1352,36.1829,36.1272,36.1511,4400.0
2005-07-06 12:05:00,45.45,45.49,45.45,45.47,2900.0,36.159,36.1909,36.159,36.1749,2900.0
2005-07-06 12:10:00,45.48,45.49,45.48,45.49,5400.0,36.1829,36.1909,36.1829,36.1909,5400.0
2005-07-06 12:15:00,45.49,45.49,45.47,45.48,1100.0,36.1909,36.1909,36.1749,36.1829,1100.0
2005-07-06 12:20:00,45.48,45.54,45.47,45.48,6100.0,36.1829,36.2306,36.1749,36.1829,6100.0
2005-07-06 12:25:00,45.44,45.44,45.34,45.34,2400.0,36.1511,36.1511,36.0715,36.0715,2400.0
2005-07-06 12:30:00,45.34,45.35,45.28,45.28,4300.0,36.0715,36.0795,36.0238,36.0238,4300.0
2005-07-06 12:35:00,45.26,45.26,45.23,45.25,1800.0,36.0079,36.0079,35.984,35.9999,1800.0
2005-07-06 12:40:00,45.24,45.24,45.22,45.22,3500.0,35.992,35.992,35.976,35.976,3500.0
2005-07-06 12:45:00,45.21,45.21,45.16,45.18,5000.0,35.9681,35.9681,35.9283,35.9442,5000.0
2005-07-06 12:50:00,45.18,45.21,45.18,45.19,1700.0,35.9442,35.9681,35.9442,35.9522,1700.0
2005-07-06 12:55:00,45.19,45.22,45.19,45.22,1700.0,35.9522,35.976,35.9522,35.976,1700.0
2005-07-06 13:00:00,45.21,45.34,45.21,45.34,3300.0,35.9681,36.0715,35.9681,36.0715,3300.0
2005-07-06 13:05:00,45.34,45.35,45.33,45.35,2400.0,36.0715,36.0795,36.0636,36.0795,2400.0
2005-07-06 13:10:00,45.35,45.35,45.29,45.29,4100.0,36.0795,36.0795,36.0317,36.0317,4100.0
2005-07-06 13:15:00,45.28,45.34,45.26,45.34,5300.0,36.0238,36.0715,36.0079,36.0715,5300.0
2005-07-06 13:20:00,45.3,45.36,45.3,45.36,2800.0,36.0397,36.0874,36.0397,36.0874,2800.0
2005-07-06 13:25:00,45.35,45.41,45.35,45.41,700.0,36.0795,36.1272,36.0795,36.1272,700.0
2005-07-06 13:30:00,45.41,45.46,45.41,45.45,5800.0,36.1272,36.167,36.1272,36.159,5800.0
2005-07-06 13:35:00,45.45,45.46,45.41,45.42,2500.0,36.159,36.167,36.1272,36.1352,2500.0
2005-07-06 13:40:00,45.38,45.39,45.38,45.38,1700.0,36.1033,36.1113,36.1033,36.1033,1700.0
2005-07-06 13:45:00,45.37,45.41,45.37,45.4,3300.0,36.0954,36.1272,36.0954,36.1192,3300.0
2005-07-06 13:50:00,45.4,45.46,45.4,45.46,3300.0,36.1192,36.167,36.1192,36.167,3300.0
2005-07-06 13:55:00,45.46,45.46,45.43,45.43,2500.0,36.167,36.167,36.1431,36.1431,2500.0
2005-07-06 14:00:00,45.43,45.43,45.3,45.3,3900.0,36.1431,36.1431,36.0397,36.0397,3900.0
2005-07-06 14:05:00,45.3,45.3,45.24,45.27,2300.0,36.0397,36.0397,35.992,36.0158,2300.0
2005-07-06 14:10:00,45.26,45.27,45.25,45.26,1900.0,36.0079,36.0158,35.9999,36.0079,1900.0
2005-07-06 14:15:00,45.26,45.27,45.21,45.21,3300.0,36.0079,36.0158,35.9681,35.9681,3300.0
2005-07-06 14:20:00,45.21,45.21,45.09,45.11,6900.0,35.9681,35.9681,35.8726,35.8885,6900.0
2005-07-06 14:25:00,45.1,45.11,45.02,45.02,4700.0,35.8806,35.8885,35.8169,35.8169,4700.0
2005-07-06 14:30:00,45.02,45.03,44.84,44.87,10100.0,35.8169,35.8249,35.6737,35.6976,10100.0
2005-07-06 14:35:00,44.88,44.95,44.88,44.95,6100.0,35.7055,35.7612,35.7055,35.7612,6100.0
2005-07-06 14:40:00,44.96,44.99,44.89,44.91,3400.0,35.7692,35.7931,35.7135,35.7294,3400.0
2005-07-06 14:45:00,44.91,44.99,44.91,44.98,9200.0,35.7294,35.7931,35.7294,35.7851,9200.0
2005-07-06 14:50:00,44.99,45.03,44.98,45.03,5200.0,35.7931,35.8249,35.7851,35.8249,5200.0
2005-07-06 14:55:00,45.01,45.04,45.01,45.03,4000.0,35.809,35.8328,35.809,35.8249,4000.0
2005-07-06 15:00:00,45.03,45.08,45.02,45.05,6000.0,35.8249,35.8647,35.8169,35.8408,6000.0
2005-07-06 15:05:00,45.05,45.1,45.04,45.1,3300.0,35.8408,35.8806,35.8328,35.8806,3300.0
2005-07-06 15:10:00,45.12,45.12,45.07,45.08,4300.0,35.8965,35.8965,35.8567,35.8647,4300.0
2005-07-06 15:15:00,45.11,45.11,45.07,45.08,2500.0,35.8885,35.8885,35.8567,35.8647,2500.0
2005-07-06 15:20:00,45.08,45.08,44.99,45.04,6200.0,35.8647,35.8647,35.7931,35.8328,6200.0
2005-07-06 15:25:00,45.04,45.07,45.01,45.06,3800.0,35.8328,35.8567,35.809,35.8488,3800.0
2005-07-06 15:30:00,45.06,45.11,45.03,45.03,8000.0,35.8488,35.8885,35.8249,35.8249,8000.0
2005-07-06 15:35:00,45.04,45.07,45.0,45.0,3800.0,35.8328,35.8567,35.801,35.801,3800.0
2005-07-06 15:40:00,44.99,44.99,44.91,44.95,14300.0,35.7931,35.7931,35.7294,35.7612,14300.0
2005-07-06 15:45:00,44.93,44.99,44.93,44.95,14000.0,35.7453,35.7931,35.7453,35.7612,14000.0
2005-07-06 15:50:00,44.96,45.03,44.96,45.0,8400.0,35.7692,35.8249,35.7692,35.801,8400.0
2005-07-06 15:55:00,45.01,45.01,44.99,44.99,14400.0,35.809,35.809,35.7931,35.7931,14400.0
2005-07-07 09:30:00,44.5,44.51,44.44,44.44,18700.0,35.4032,35.4112,35.3555,35.3555,18700.0
2005-07-07 09:35:00,44.46,44.55,44.05,44.3,31300.0,35.3714,35.443,35.0452,35.2441,31300.0
2005-07-07 09:40:00,44.25,44.3,44.25,44.26,20100.0,35.2043,35.2441,35.2043,35.2123,20100.0
2005-07-07 09:45:00,44.26,44.26,44.06,44.12,13400.0,35.2123,35.2123,35.0532,35.1009,13400.0
2005-07-07 09:50:00,44.13,44.2,44.13,44.17,10900.0,35.1089,35.1646,35.1089,35.1407,10900.0
2005-07-07 09:55:00,44.17,44.2,44.11,44.12,27500.0,35.1407,35.1646,35.093,35.1009,27500.0
2005-07-07 10:00:00,44.15,44.22,44.15,44.17,15300.0,35.1248,35.1805,35.1248,35.1407,15300.0
2005-07-07 10:05:00,44.19,44.39,44.16,44.38,14200.0,35.1566,35.3157,35.1327,35.3078,14200.0
2005-07-07 10:10:00,44.38,44.38,44.29,44.32,6200.0,35.3078,35.3078,35.2362,35.26,6200.0
2005-07-07 10:15:00,44.34,44.42,44.21,44.29,10000.0,35.2759,35.3396,35.1725,35.2362,10000.0
2005-07-07 10:20:00,44.3,44.41,44.3,44.41,4900.0,35.2441,35.3316,35.2441,35.3316,4900.0
2005-07-07 10:25:00,44.4,44.43,44.39,44.4,4300.0,35.3237,35.3475,35.3157,35.3237,4300.0
2005-07-07 10:30:00,44.4,44.4,44.35,44.35,5800.0,35.3237,35.3237,35.2839,35.2839,5800.0
2005-07-07 10:35:00,44.35,44.37,44.31,44.34,5000.0,35.2839,35.2998,35.2521,35.2759,5000.0
2005-07-07 10:40:00,44.33,44.4,44.3,44.4,5800.0,35.268,35.3237,35.2441,35.3237,5800.0
2005-07-07 10:45:00,44.41,44.44,44.39,44.43,4900.0,35.3316,35.3555,35.3157,35.3475,4900.0
2005-07-07 10:50:00,44.43,44.5,44.43,44.48,9300.0,35.3475,35.4032,35.3475,35.3873,9300.0
2005-07-07 10:55:00,44.49,44.49,44.41,44.46,10100.0,35.3953,35.3953,35.3316,35.3714,10100.0
2005-07-07 11:00:00,44.47,44.5,44.43,44.48,8700.0,35.3794,35.4032,35.3475,35.3873,8700.0
2005-07-07 11:05:00,44.49,44.56,44.49,44.56,7800.0,35.3953,35.451,35.3953,35.451,7800.0
2005-07-07 11:10:00,44.54,44.69,44.54,44.68,7800.0,35.4351,35.5544,35.4351,35.5464,7800.0
2005-07-07 11:15:00,44.68,44.68,44.64,44.65,8600.0,35.5464,35.5464,35.5146,35.5226,8600.0
2005-07-07 11:20:00,44.65,44.66,44.62,44.64,5300.0,35.5226,35.5305,35.4987,35.5146,5300.0
2005-07-07 11:25:00,44.63,44.72,44.62,44.72,3900.0,35.5067,35.5783,35.4987,35.5783,3900.0
2005-07-07 11:30:00,44.72,44.72,44.68,44.71,11300.0,35.5783,35.5783,35.5464,35.5703,11300.0
2005-07-07 11:35:00,44.71,44.73,44.71,44.72,6900.0,35.5703,35.5862,35.5703,35.5783,6900.0
2005-07-07 11:40:00,44.72,44.72,44.7,44.7,4600.0,35.5783,35.5783,35.5623,35.5623,4600.0
2005-07-07 11:45:00,44.69,44.7,44.66,44.66,3100.0,35.5544,35.5623,35.5305,35.5305,3100.0
2005-07-07 11:50:00,44.67,44.67,44.63,44.67,6900.0,35.5385,35.5385,35.5067,35.5385,6900.0
2005-07-07 11:55:00,44.67,44.75,44.65,44.74,13500.0,35.5385,35.6021,35.5226,35.5942,13500.0
2005-07-07 12:00:00,44.75,44.78,44.75,44.76,7500.0,35.6021,35.626,35.6021,35.6101,7500.0
2005-07-07 12:05:00,44.75,44.81,44.74,44.81,5400.0,35.6021,35.6499,35.5942,35.6499,5400.0
2005-07-07 12:10:00,44.81,44.94,44.8,44.92,6900.0,35.6499,35.7533,35.6419,35.7374,6900.0
2005-07-07 12:15:00,44.92,44.95,44.92,44.93,6900.0,35.7374,35.7612,35.7374,35.7453,6900.0
2005-07-07 12:20:00,44.96,45.01,44.96,45.0,7600.0,35.7692,35.809,35.7692,35.801,7600.0
2005-07-07 12:25:00,45.0,45.0,44.96,44.97,3700.0,35.801,35.801,35.7692,35.7771,3700.0
2005-07-07 12:30:00,44.97,44.97,44.94,44.95,3800.0,35.7771,35.7771,35.7533,35.7612,3800.0
2005-07-07 12:35:00,44.94,44.95,44.91,44.91,3400.0,35.7533,35.7612,35.7294,35.7294,3400.0
2005-07-07 12:40:00,44.92,44.94,44.9,44.92,9700.0,35.7374,35.7533,35.7215,35.7374,9700.0
2005-07-07 12:45:00,44.91,44.93,44.86,44.89,5600.0,35.7294,35.7453,35.6896,35.7135,5600.0
2005-07-07 12:50:00,44.87,44.87,44.73,44.73,5000.0,35.6976,35.6976,35.5862,35.5862,5000.0
2005-07-07 12:55:00,44.73,44.73,44.67,44.68,5500.0,35.5862,35.5862,35.5385,35.5464,5500.0
2005-07-07 13:00:00,44.68,44.77,44.68,44.77,6700.0,35.5464,35.618,35.5464,35.618,6700.0
2005-07-07 13:05:00,44.76,44.76,44.72,44.74,3400.0,35.6101,35.6101,35.5783,35.5942,3400.0
2005-07-07 13:10:00,44.75,44.76,44.72,44.76,9200.0,35.6021,35.6101,35.5783,35.6101,9200.0
2005-07-07 13:15:00,44.76,44.77,44.72,44.72,4100.0,35.6101,35.618,35.5783,35.5783,4100.0
2005-07-07 13:20:00,44.72,44.72,44.69,44.71,4900.0,35.5783,35.5783,35.5544,35.5703,4900.0
2005-07-07 13:25:00,44.7,44.7,44.67,44.67,3400.0,35.5623,35.5623,35.5385,35.5385,3400.0
2005-07-07 13:30:00,44.68,44.75,44.68,44.7,7700.0,35.5464,35.6021,35.5464,35.5623,7700.0
2005-07-07 13:35:00,44.7,44.72,44.69,44.72,2800.0,35.5623,35.5783,35.5544,35.5783,2800.0
2005-07-07 13:40:00,44.73,44.8,44.73,44.74,9600.0,35.5862,35.6419,35.5862,35.5942,9600.0
2005-07-07 13:45:00,44.71,44.74,44.7,44.72,2200.0,35.5703,35.5942,35.5623,35.5783,2200.0
2005-07-07 13:50:00,44.74,44.74,44.71,44.71,5900.0,35.5942,35.5942,35.5703,35.5703,5900.0
2005-07-07 13:55:00,44.71,44.79,44.71,44.75,9500.0,35.5703,35.6339,35.5703,35.6021,9500.0
2005-07-07 14:00:00,44.75,44.76,44.69,44.7,4200.0,35.6021,35.6101,35.5544,35.5623,4200.0
2005-07-07 14:05:00,44.69,44.69,44.62,44.64,12800.0,35.5544,35.5544,35.4987,35.5146,12800.0
2005-07-07 14:10:00,44.64,44.64,44.6,44.6,7300.0,35.5146,35.5146,35.4828,35.4828,7300.0
2005-07-07 14:15:00,44.6,44.61,44.56,44.6,6900.0,35.4828,35.4907,35.451,35.4828,6900.0
2005-07-07 14:20:00,44.59,44.69,44.59,44.69,5500.0,35.4748,35.5544,35.4748,35.5544,5500.0
2005-07-07 14:25:00,44.69,44.71,44.67,44.67,5700.0,35.5544,35.5703,35.5385,35.5385,5700.0
2005-07-07 14:30:00,44.68,44.72,44.68,44.71,4400.0,35.5464,35.5783,35.5464,35.5703,4400.0
2005-07-07 14:35:00,44.72,44.75,44.71,44.75,4400.0,35.5783,35.6021,35.5703,35.6021,4400.0
2005-07-07 14:40:00,44.75,44.76,44.73,44.73,2500.0,35.6021,35.6101,35.5862,35.5862,2500.0
2005-07-07 14:45:00,44.73,44.73,44.69,44.69,2800.0,35.5862,35.5862,35.5544,35.5544,2800.0
2005-07-07 14:50:00,44.69,44.72,44.68,44.72,4900.0,35.5544,35.5783,35.5464,35.5783,4900.0
2005-07-07 14:55:00,44.73,44.79,44.73,44.78,3300.0,35.5862,35.6339,35.5862,35.626,3300.0
2005-07-07 15:00:00,44.79,44.9,44.79,44.88,12500.0,35.6339,35.7215,35.6339,35.7055,12500.0
2005-07-07 15:05:00,44.89,45.01,44.89,45.01,15300.0,35.7135,35.809,35.7135,35.809,15300.0
2005-07-07 15:10:00,45.0,45.0,44.95,44.97,16800.0,35.801,35.801,35.7612,35.7771,16800.0
2005-07-07 15:15:00,44.97,45.01,44.97,45.01,17300.0,35.7771,35.809,35.7771,35.809,17300.0
2005-07-07 15:20:00,45.01,45.05,45.0,45.05,9500.0,35.809,35.8408,35.801,35.8408,9500.0
2005-07-07 15:25:00,45.06,45.1,45.04,45.1,27000.0,35.8488,35.8806,35.8328,35.8806,27000.0
2005-07-07 15:30:00,45.1,45.11,45.05,45.06,14900.0,35.8806,35.8885,35.8408,35.8488,14900.0
2005-07-07 15:35:00,45.06,45.07,45.05,45.06,3800.0,35.8488,35.8567,35.8408,35.8488,3800.0
2005-07-07 15:40:00,45.06,45.06,45.03,45.04,7700.0,35.8488,35.8488,35.8249,35.8328,7700.0
2005-07-07 15:45:00,45.04,45.12,45.03,45.08,9300.0,35.8328,35.8965,35.8249,35.8647,9300.0
2005-07-07 15:50:00,45.08,45.12,45.07,45.12,11000.0,35.8647,35.8965,35.8567,35.8965,11000.0
2005-07-07 15:55:00,45.12,45.19,45.12,45.16,15300.0,35.8965,35.9522,35.8965,35.9283,15300.0
2005-07-08 09:30:00,45.21,45.21,45.15,45.15,14600.0,35.9681,35.9681,35.9204,35.9204,14600.0
2005-07-08 09:35:00,45.2,45.48,45.2,45.2,9500.0,35.9601,36.1829,35.9601,35.9601,9500.0
2005-07-08 09:40:00,45.25,45.29,45.2,45.2,2200.0,35.9999,36.0317,35.9601,35.9601,2200.0
2005-07-08 09:45:00,45.23,45.26,45.22,45.22,2800.0,35.984,36.0079,35.976,35.976,2800.0
2005-07-08 09:50:00,45.22,45.23,45.19,45.19,3000.0,35.976,35.984,35.9522,35.9522,3000.0
2005-07-08 09:55:00,45.19,45.19,45.13,45.13,3800.0,35.9522,35.9522,35.9044,35.9044,3800.0
2005-07-08 10:00:00,45.12,45.19,45.11,45.16,3800.0,35.8965,35.9522,35.8885,35.9283,3800.0
2005-07-08 10:05:00,45.17,45.3,45.16,45.25,2300.0,35.9363,36.0397,35.9283,35.9999,2300.0
2005-07-08 10:10:00,45.24,45.35,45.23,45.34,2600.0,35.992,36.0795,35.984,36.0715,2600.0
2005-07-08 10:15:00,45.34,45.41,45.28,45.3,3500.0,36.0715,36.1272,36.0238,36.0397,3500.0
2005-07-08 10:20:00,45.28,45.31,45.28,45.29,2000.0,36.0238,36.0476,36.0238,36.0317,2000.0
2005-07-08 10:25:00,45.29,45.29,45.26,45.26,3000.0,36.0317,36.0317,36.0079,36.0079,3000.0
2005-07-08 10:30:00,45.27,45.43,45.26,45.39,10000.0,36.0158,36.1431,36.0079,36.1113,10000.0
2005-07-08 10:35:00,45.39,45.4,45.35,45.39,2000.0,36.1113,36.1192,36.0795,36.1113,2000.0
2005-07-08 10:40:00,45.37,45.37,45.31,45.35,5000.0,36.0954,36.0954,36.0476,36.0795,5000.0
2005-07-08 10:45:00,45.35,45.44,45.35,45.44,6000.0,36.0795,36.1511,36.0795,36.1511,6000.0
2005-07-08 10:50:00,45.44,45.45,45.42,45.42,4600.0,36.1511,36.159,36.1352,36.1352,4600.0
2005-07-08 10:55:00,45.42,45.43,45.42,45.42,1400.0,36.1352,36.1431,36.1352,36.1352,1400.0
2005-07-08 11:00:00,45.43,45.43,45.36,45.42,5300.0,36.1431,36.1431,36.0874,36.1352,5300.0
2005-07-08 11:05:00,45.42,45.42,45.34,45.34,2300.0,36.1352,36.1352,36.0715,36.0715,2300.0
2005-07-08 11:10:00,45.34,45.39,45.32,45.39,4000.0,36.0715,36.1113,36.0556,36.1113,4000.0
2005-07-08 11:15:00,45.4,45.4,45.38,45.39,1400.0,36.1192,36.1192,36.1033,36.1113,1400.0
2005-07-08 11:20:00,45.39,45.41,45.37,45.41,3800.0,36.1113,36.1272,36.0954,36.1272,3800.0
2005-07-08 11:25:00,45.41,45.44,45.4,45.43,2600.0,36.1272,36.1511,36.1192,36.1431,2600.0
2005-07-08 11:30:00,45.46,45.54,45.44,45.54,1500.0,36.167,36.2306,36.1511,36.2306,1500.0
2005-07-08 11:35:00,45.54,45.55,45.51,45.52,1800.0,36.2306,36.2386,36.2068,36.2147,1800.0
2005-07-08 11:40:00,45.51,45.51,45.49,45.49,500.0,36.2068,36.2068,36.1909,36.1909,500.0
2005-07-08 11:45:00,45.48,45.48,45.48,45.48,700.0,36.1829,36.1829,36.1829,36.1829,700.0
2005-07-08 11:50:00,45.47,45.48,45.46,45.47,1400.0,36.1749,36.1829,36.167,36.1749,1400.0
2005-07-08 11:55:00,45.46,45.48,45.46,45.48,2800.0,36.167,36.1829,36.167,36.1829,2800.0
2005-07-08 12:00:00,45.51,45.68,45.51,45.59,9800.0,36.2068,36.342,36.2068,36.2704,9800.0
2005-07-08 12:05:00,45.6,45.63,45.6,45.6,9700.0,36.2784,36.3022,36.2784,36.2784,9700.0
2005-07-08 12:10:00,45.62,45.69,45.6,45.67,8200.0,36.2943,36.35,36.2784,36.3341,8200.0
2005-07-08 12:15:00,45.66,45.66,45.64,45.64,2900.0,36.3261,36.3261,36.3102,36.3102,2900.0
2005-07-08 12:20:00,45.64,45.64,45.62,45.64,4300.0,36.3102,36.3102,36.2943,36.3102,4300.0
2005-07-08 12:25:00,45.63,45.65,45.63,45.65,7200.0,36.3022,36.3181,36.3022,36.3181,7200.0
2005-07-08 12:30:00,45.69,45.74,45.68,45.74,11000.0,36.35,36.3897,36.342,36.3897,11000.0
2005-07-08 12:35:00,45.72,45.72,45.7,45.71,3000.0,36.3738,36.3738,36.3579,36.3659,3000.0
2005-07-08 12:40:00,45.69,45.7,45.68,45.7,7000.0,36.35,36.3579,36.342,36.3579,7000.0
2005-07-08 12:45:00,45.7,45.72,45.7,45.7,3700.0,36.3579,36.3738,36.3579,36.3579,3700.0
2005-07-08 12:50:00,45.7,45.7,45.68,45.7,12800.0,36.3579,36.3579,36.342,36.3579,12800.0
2005-07-08 12:55:00,45.7,45.7,45.69,45.69,2600.0,36.3579,36.3579,36.35,36.35,2600.0
2005-07-08 13:00:00,45.68,45.68,45.65,45.65,4300.0,36.342,36.342,36.3181,36.3181,4300.0
2005-07-08 13:05:00,45.66,45.66,45.64,45.65,13000.0,36.3261,36.3261,36.3102,36.3181,13000.0
2005-07-08 13:10:00,45.65,45.69,45.65,45.68,7000.0,36.3181,36.35,36.3181,36.342,7000.0
2005-07-08 13:15:00,45.68,45.71,45.63,45.63,17400.0,36.342,36.3659,36.3022,36.3022,17400.0
2005-07-08 13:20:00,45.64,45.67,45.64,45.66,4400.0,36.3102,36.3341,36.3102,36.3261,4400.0
2005-07-08 13:25:00,45.66,45.71,45.66,45.71,4900.0,36.3261,36.3659,36.3261,36.3659,4900.0
2005-07-08 13:30:00,45.7,45.71,45.68,45.71,5900.0,36.3579,36.3659,36.342,36.3659,5900.0
2005-07-08 13:35:00,45.71,45.77,45.71,45.74,10000.0,36.3659,36.4136,36.3659,36.3897,10000.0
2005-07-08 13:40:00,45.74,45.74,45.7,45.71,4400.0,36.3897,36.3897,36.3579,36.3659,4400.0
2005-07-08 13:45:00,45.7,45.73,45.69,45.73,8600.0,36.3579,36.3818,36.35,36.3818,8600.0
2005-07-08 13:50:00,45.71,45.76,45.71,45.76,3700.0,36.3659,36.4057,36.3659,36.4057,3700.0
2005-07-08 13:55:00,45.75,45.75,45.73,45.75,2000.0,36.3977,36.3977,36.3818,36.3977,2000.0
2005-07-08 14:00:00,45.75,45.75,45.73,45.74,2900.0,36.3977,36.3977,36.3818,36.3897,2900.0
2005-07-08 14:05:00,45.74,45.8,45.73,45.78,7900.0,36.3897,36.4375,36.3818,36.4216,7900.0
2005-07-08 14:10:00,45.77,45.77,45.74,45.76,6000.0,36.4136,36.4136,36.3897,36.4057,6000.0
2005-07-08 14:15:00,45.77,45.8,45.74,45.76,7200.0,36.4136,36.4375,36.3897,36.4057,7200.0
2005-07-08 14:20:00,45.76,45.8,45.76,45.79,4800.0,36.4057,36.4375,36.4057,36.4295,4800.0
2005-07-08 14:25:00,45.81,45.88,45.8,45.88,5500.0,36.4454,36.5011,36.4375,36.5011,5500.0
2005-07-08 14:30:00,45.88,45.88,45.84,45.84,6100.0,36.5011,36.5011,36.4693,36.4693,6100.0
2005-07-08 14:35:00,45.84,45.84,45.79,45.79,4700.0,36.4693,36.4693,36.4295,36.4295,4700.0
2005-07-08 14:40:00,45.78,45.79,45.78,45.78,2500.0,36.4216,36.4295,36.4216,36.4216,2500.0
2005-07-08 14:45:00,45.79,45.82,45.78,45.82,5200.0,36.4295,36.4534,36.4216,36.4534,5200.0
2005-07-08 14:50:00,45.82,45.82,45.76,45.78,6700.0,36.4534,36.4534,36.4057,36.4216,6700.0
2005-07-08 14:55:00,45.78,45.79,45.75,45.79,4200.0,36.4216,36.4295,36.3977,36.4295,4200.0
2005-07-08 15:00:00,45.79,45.81,45.79,45.81,5700.0,36.4295,36.4454,36.4295,36.4454,5700.0
2005-07-08 15:05:00,45.81,45.87,45.81,45.84,4900.0,36.4454,36.4932,36.4454,36.4693,4900.0
2005-07-08 15:10:00,45.84,45.84,45.81,45.82,7900.0,36.4693,36.4693,36.4454,36.4534,7900.0
2005-07-08 15:15:00,45.81,45.81,45.8,45.8,5200.0,36.4454,36.4454,36.4375,36.4375,5200.0
2005-07-08 15:20:00,45.8,45.86,45.8,45.85,6600.0,36.4375,36.4852,36.4375,36.4773,6600.0
2005-07-08 15:25:00,45.85,45.95,45.85,45.95,11800.0,36.4773,36.5568,36.4773,36.5568,11800.0
2005-07-08 15:30:00,45.94,45.94,45.92,45.93,9400.0,36.5489,36.5489,36.5329,36.5409,9400.0
2005-07-08 15:35:00,45.94,45.95,45.93,45.95,6600.0,36.5489,36.5568,36.5409,36.5568,6600.0
2005-07-08 15:40:00,45.96,45.96,45.94,45.95,7800.0,36.5648,36.5648,36.5489,36.5568,7800.0
2005-07-08 15:45:00,45.94,45.95,45.94,45.94,9800.0,36.5489,36.5568,36.5489,36.5489,9800.0
2005-07-08 15:50:00,45.95,45.98,45.91,45.98,12400.0,36.5568,36.5807,36.525,36.5807,12400.0
2005-07-08 15:55:00,45.98,45.98,45.92,45.95,11700.0,36.5807,36.5807,36.5329,36.5568,11700.0
2005-07-11 09:30:00,45.93,45.93,45.93,45.93,16400.0,36.5409,36.5409,36.5409,36.5409,16400.0
2005-07-11 09:35:00,45.87,45.87,45.77,45.78,2200.0,36.4932,36.4932,36.4136,36.4216,2200.0
2005-07-11 09:40:00,45.72,45.73,45.55,45.57,4300.0,36.3738,36.3818,36.2386,36.2545,4300.0
2005-07-11 09:45:00,45.58,45.65,45.58,45.65,8300.0,36.2625,36.3181,36.2625,36.3181,8300.0
2005-07-11 09:50:00,45.66,45.66,45.63,45.63,3100.0,36.3261,36.3261,36.3022,36.3022,3100.0
2005-07-11 09:55:00,45.63,45.63,45.51,45.52,7400.0,36.3022,36.3022,36.2068,36.2147,7400.0
2005-07-11 10:00:00,45.51,45.51,45.44,45.46,6400.0,36.2068,36.2068,36.1511,36.167,6400.0
2005-07-11 10:05:00,45.46,45.53,45.46,45.53,6900.0,36.167,36.2227,36.167,36.2227,6900.0
2005-07-11 10:10:00,45.53,45.57,45.52,45.53,7700.0,36.2227,36.2545,36.2147,36.2227,7700.0
2005-07-11 10:15:00,45.54,45.58,45.5,45.58,3400.0,36.2306,36.2625,36.1988,36.2625,3400.0
2005-07-11 10:20:00,45.57,45.63,45.54,45.63,4500.0,36.2545,36.3022,36.2306,36.3022,4500.0
2005-07-11 10:25:00,45.62,45.64,45.62,45.64,2500.0,36.2943,36.3102,36.2943,36.3102,2500.0
2005-07-11 10:30:00,45.64,45.64,45.57,45.57,3000.0,36.3102,36.3102,36.2545,36.2545,3000.0
2005-07-11 10:35:00,45.57,45.61,45.56,45.6,9700.0,36.2545,36.2863,36.2465,36.2784,9700.0
2005-07-11 10:40:00,45.6,45.75,45.6,45.68,7300.0,36.2784,36.3977,36.2784,36.342,7300.0
2005-07-11 10:45:00,45.68,45.73,45.66,45.66,7800.0,36.342,36.3818,36.3261,36.3261,7800.0
2005-07-11 10:50:00,45.71,45.76,45.67,45.67,5400.0,36.3659,36.4057,36.3341,36.3341,5400.0
2005-07-11 10:55:00,45.67,45.69,45.62,45.66,2300.0,36.3341,36.35,36.2943,36.3261,2300.0
2005-07-11 11:00:00,45.65,45.67,45.62,45.64,4700.0,36.3181,36.3341,36.2943,36.3102,4700.0
2005-07-11 11:05:00,45.65,45.65,45.6,45.6,5200.0,36.3181,36.3181,36.2784,36.2784,5200.0
2005-07-11 11:10:00,45.62,45.73,45.61,45.73,3900.0,36.2943,36.3818,36.2863,36.3818,3900.0
2005-07-11 11:15:00,45.74,45.83,45.74,45.83,2600.0,36.3897,36.4613,36.3897,36.4613,2600.0
2005-07-11 11:20:00,45.83,45.86,45.83,45.86,7800.0,36.4613,36.4852,36.4613,36.4852,7800.0
2005-07-11 11:25:00,45.86,45.86,45.84,45.84,2400.0,36.4852,36.4852,36.4693,36.4693,2400.0
2005-07-11 11:30:00,45.84,45.92,45.84,45.92,6000.0,36.4693,36.5329,36.4693,36.5329,6000.0
2005-07-11 11:35:00,45.92,45.95,45.92,45.95,6300.0,36.5329,36.5568,36.5329,36.5568,6300.0
2005-07-11 11:40:00,45.95,45.98,45.94,45.98,9900.0,36.5568,36.5807,36.5489,36.5807,9900.0
2005-07-11 11:45:00,45.98,46.0,45.97,45.99,8200.0,36.5807,36.5966,36.5727,36.5886,8200.0
2005-07-11 11:50:00,45.99,46.01,45.99,46.01,7700.0,36.5886,36.6046,36.5886,36.6046,7700.0
2005-07-11 11:55:00,46.01,46.03,46.0,46.02,13900.0,36.6046,36.6205,36.5966,36.6125,13900.0
2005-07-11 12:00:00,46.03,46.07,46.03,46.07,12200.0,36.6205,36.6523,36.6205,36.6523,12200.0
2005-07-11 12:05:00,46.07,46.16,46.06,46.15,13100.0,36.6523,36.7239,36.6443,36.7159,13100.0
2005-07-11 12:10:00,46.15,46.29,46.15,46.25,12500.0,36.7159,36.8273,36.7159,36.7955,12500.0
2005-07-11 12:15:00,46.25,46.26,46.23,46.24,2400.0,36.7955,36.8034,36.7796,36.7875,2400.0
2005-07-11 12:20:00,46.24,46.24,46.2,46.2,2000.0,36.7875,36.7875,36.7557,36.7557,2000.0
2005-07-11 12:25:00,46.18,46.19,46.15,46.15,3600.0,36.7398,36.7478,36.7159,36.7159,3600.0
2005-07-11 12:30:00,46.16,46.18,46.15,46.15,5400.0,36.7239,36.7398,36.7159,36.7159,5400.0
2005-07-11 12:35:00,46.16,46.18,46.14,46.17,2000.0,36.7239,36.7398,36.708,36.7318,2000.0
2005-07-11 12:40:00,46.16,46.16,46.15,46.15,4000.0,36.7239,36.7239,36.7159,36.7159,4000.0
2005-07-11 12:45:00,46.15,46.15,46.14,46.15,1800.0,36.7159,36.7159,36.708,36.7159,1800.0
2005-07-11 12:50:00,46.15,46.15,46.1,46.1,2500.0,36.7159,36.7159,36.6762,36.6762,2500.0
2005-07-11 12:55:00,46.1,46.11,46.09,46.09,1700.0,36.6762,36.6841,36.6682,36.6682,1700.0
2005-07-11 13:00:00,46.08,46.08,46.01,46.01,4700.0,36.6602,36.6602,36.6046,36.6046,4700.0
2005-07-11 13:05:00,46.0,46.0,45.99,46.0,4700.0,36.5966,36.5966,36.5886,36.5966,4700.0
2005-07-11 13:10:00,45.99,46.01,45.99,46.01,3700.0,36.5886,36.6046,36.5886,36.6046,3700.0
2005-07-11 13:15:00,46.01,46.02,46.0,46.01,2000.0,36.6046,36.6125,36.5966,36.6046,2000.0
2005-07-11 13:20:00,46.01,46.01,46.0,46.0,3100.0,36.6046,36.6046,36.5966,36.5966,3100.0
2005-07-11 13:25:00,46.0,46.0,45.99,46.0,700.0,36.5966,36.5966,36.5886,36.5966,700.0
2005-07-11 13:30:00,45.97,45.97,45.95,45.96,13700.0,36.5727,36.5727,36.5568,36.5648,13700.0
2005-07-11 13:35:00,45.97,45.99,45.97,45.99,1200.0,36.5727,36.5886,36.5727,36.5886,1200.0
2005-07-11 13:40:00,45.98,45.99,45.98,45.98,900.0,36.5807,36.5886,36.5807,36.5807,900.0
2005-07-11 13:45:00,45.98,45.99,45.93,45.94,2700.0,36.5807,36.5886,36.5409,36.5489,2700.0
2005-07-11 13:50:00,45.94,45.94,45.91,45.93,3200.0,36.5489,36.5489,36.525,36.5409,3200.0
2005-07-11 13:55:00,45.93,45.94,45.91,45.92,2700.0,36.5409,36.5489,36.525,36.5329,2700.0
2005-07-11 14:00:00,45.93,45.94,45.92,45.92,1200.0,36.5409,36.5489,36.5329,36.5329,1200.0
2005-07-11 14:05:00,45.93,45.93,45.91,45.92,5800.0,36.5409,36.5409,36.525,36.5329,5800.0
2005-07-11 14:10:00,45.92,45.92,45.87,45.87,7300.0,36.5329,36.5329,36.4932,36.4932,7300.0
2005-07-11 14:15:00,45.88,45.88,45.87,45.87,700.0,36.5011,36.5011,36.4932,36.4932,700.0
2005-07-11 14:20:00,45.87,45.88,45.87,45.88,5300.0,36.4932,36.5011,36.4932,36.5011,5300.0
2005-07-11 14:25:00,45.88,45.88,45.82,45.82,2700.0,36.5011,36.5011,36.4534,36.4534,2700.0
2005-07-11 14:30:00,45.82,45.86,45.82,45.83,5500.0,36.4534,36.4852,36.4534,36.4613,5500.0
2005-07-11 14:35:00,45.83,45.85,45.83,45.85,1000.0,36.4613,36.4773,36.4613,36.4773,1000.0
2005-07-11 14:40:00,45.86,45.88,45.86,45.87,3500.0,36.4852,36.5011,36.4852,36.4932,3500.0
2005-07-11 14:45:00,45.85,45.86,45.82,45.84,1900.0,36.4773,36.4852,36.4534,36.4693,1900.0
2005-07-11 14:50:00,45.81,45.84,45.79,45.8,6700.0,36.4454,36.4693,36.4295,36.4375,6700.0
2005-07-11 14:55:00,45.81,45.83,45.8,45.83,2700.0,36.4454,36.4613,36.4375,36.4613,2700.0
2005-07-11 15:00:00,45.82,45.83,45.8,45.81,3600.0,36.4534,36.4613,36.4375,36.4454,3600.0
2005-07-11 15:05:00,45.82,45.82,45.81,45.81,1400.0,36.4534,36.4534,36.4454,36.4454,1400.0
2005-07-11 15:10:00,45.81,45.82,45.8,45.82,3100.0,36.4454,36.4534,36.4375,36.4534,3100.0
2005-07-11 15:15:00,45.82,45.83,45.77,45.77,2700.0,36.4534,36.4613,36.4136,36.4136,2700.0
2005-07-11 15:20:00,45.69,45.69,45.66,45.69,8600.0,36.35,36.35,36.3261,36.35,8600.0
2005-07-11 15:25:00,45.69,45.76,45.67,45.75,2600.0,36.35,36.4057,36.3341,36.3977,2600.0
2005-07-11 15:30:00,45.76,45.82,45.76,45.81,4700.0,36.4057,36.4534,36.4057,36.4454,4700.0
2005-07-11 15:35:00,45.81,45.81,45.78,45.8,6100.0,36.4454,36.4454,36.4216,36.4375,6100.0
2005-07-11 15:40:00,45.8,45.9,45.8,45.9,12800.0,36.4375,36.517,36.4375,36.517,12800.0
2005-07-11 15:45:00,45.9,45.9,45.88,45.89,13100.0,36.517,36.517,36.5011,36.5091,13100.0
2005-07-11 15:50:00,45.9,45.93,45.89,45.89,8600.0,36.517,36.5409,36.5091,36.5091,8600.0
2005-07-11 15:55:00,45.89,45.95,45.89,45.95,14500.0,36.5091,36.5568,36.5091,36.5568,14500.0
2005-07-12 09:30:00,45.91,45.92,45.8,45.8,8800.0,36.525,36.5329,36.4375,36.4375,8800.0
2005-07-12 09:35:00,45.78,45.87,45.78,45.87,1900.0,36.4216,36.4932,36.4216,36.4932,1900.0
2005-07-12 09:40:00,45.87,45.92,45.87,45.92,1200.0,36.4932,36.5329,36.4932,36.5329,1200.0
2005-07-12 09:45:00,45.91,45.95,45.91,45.95,4100.0,36.525,36.5568,36.525,36.5568,4100.0
2005-07-12 09:50:00,45.95,45.95,45.95,45.95,1500.0,36.5568,36.5568,36.5568,36.5568,1500.0
2005-07-12 09:55:00,45.95,46.06,45.78,45.85,24000.0,36.5568,36.6443,36.4216,36.4773,24000.0
2005-07-12 10:00:00,45.86,45.87,45.77,45.77,9900.0,36.4852,36.4932,36.4136,36.4136,9900.0
2005-07-12 10:05:00,45.78,45.79,45.77,45.78,8100.0,36.4216,36.4295,36.4136,36.4216,8100.0
2005-07-12 10:10:00,45.79,45.8,45.79,45.8,9100.0,36.4295,36.4375,36.4295,36.4375,9100.0
2005-07-12 10:15:00,45.81,45.84,45.79,45.84,4500.0,36.4454,36.4693,36.4295,36.4693,4500.0
2005-07-12 10:20:00,45.84,45.88,45.84,45.88,1000.0,36.4693,36.5011,36.4693,36.5011,1000.0
2005-07-12 10:25:00,45.88,46.0,45.88,46.0,12800.0,36.5011,36.5966,36.5011,36.5966,12800.0
2005-07-12 10:30:00,45.99,46.0,45.99,46.0,7600.0,36.5886,36.5966,36.5886,36.5966,7600.0
2005-07-12 10:35:00,45.99,46.0,45.98,45.98,1000.0,36.5886,36.5966,36.5807,36.5807,1000.0
2005-07-12 10:40:00,46.0,46.0,45.99,46.0,15600.0,36.5966,36.5966,36.5886,36.5966,15600.0
2005-07-12 10:45:00,46.02,46.1,46.01,46.1,8500.0,36.6125,36.6762,36.6046,36.6762,8500.0
2005-07-12 10:50:00,46.11,46.18,46.1,46.18,8600.0,36.6841,36.7398,36.6762,36.7398,8600.0
2005-07-12 10:55:00,46.15,46.18,46.15,46.18,11000.0,36.7159,36.7398,36.7159,36.7398,11000.0
2005-07-12 11:00:00,46.19,46.3,46.19,46.27,20000.0,36.7478,36.8353,36.7478,36.8114,20000.0
2005-07-12 11:05:00,46.27,46.28,46.21,46.26,19700.0,36.8114,36.8194,36.7637,36.8034,19700.0
2005-07-12 11:10:00,46.26,46.27,46.24,46.27,7500.0,36.8034,36.8114,36.7875,36.8114,7500.0
2005-07-12 11:15:00,46.27,46.27,46.25,46.25,10200.0,36.8114,36.8114,36.7955,36.7955,10200.0
2005-07-12 11:20:00,46.25,46.26,46.25,46.25,6200.0,36.7955,36.8034,36.7955,36.7955,6200.0
2005-07-12 11:25:00,46.25,46.26,46.24,46.24,11700.0,36.7955,36.8034,36.7875,36.7875,11700.0
2005-07-12 11:30:00,46.24,46.25,46.23,46.24,5400.0,36.7875,36.7955,36.7796,36.7875,5400.0
2005-07-12 11:35:00,46.25,46.3,46.25,46.3,9000.0,36.7955,36.8353,36.7955,36.8353,9000.0
2005-07-12 11:40:00,46.3,46.3,46.28,46.29,6500.0,36.8353,36.8353,36.8194,36.8273,6500.0
2005-07-12 11:45:00,46.29,46.3,46.28,46.29,5500.0,36.8273,36.8353,36.8194,36.8273,5500.0
2005-07-12 11:50:00,46.29,46.3,46.28,46.29,7400.0,36.8273,36.8353,36.8194,36.8273,7400.0
2005-07-12 11:55:00,46.3,46.3,46.27,46.27,7800.0,36.8353,36.8353,36.8114,36.8114,7800.0
2005-07-12 12:00:00,46.26,46.27,46.21,46.21,4600.0,36.8034,36.8114,36.7637,36.7637,4600.0
2005-07-12 12:05:00,46.21,46.22,46.21,46.21,11300.0,36.7637,36.7716,36.7637,36.7637,11300.0
2005-07-12 12:10:00,46.2,46.2,46.19,46.19,7200.0,36.7557,36.7557,36.7478,36.7478,7200.0
2005-07-12 12:15:00,46.2,46.2,46.18,46.19,5000.0,36.7557,36.7557,36.7398,36.7478,5000.0
2005-07-12 12:20:00,46.19,46.19,46.18,46.18,6900.0,36.7478,36.7478,36.7398,36.7398,6900.0
2005-07-12 12:25:00,46.19,46.19,46.18,46.19,6200.0,36.7478,36.7478,36.7398,36.7478,6200.0
2005-07-12 12:30:00,46.18,46.18,46.17,46.17,1800.0,36.7398,36.7398,36.7318,36.7318,1800.0
2005-07-12 12:35:00,46.16,46.17,46.15,46.15,3000.0,36.7239,36.7318,36.7159,36.7159,3000.0
2005-07-12 12:40:00,46.15,46.15,46.14,46.15,2800.0,36.7159,36.7159,36.708,36.7159,2800.0
2005-07-12 12:45:00,46.15,46.16,46.1,46.1,8000.0,36.7159,36.7239,36.6762,36.6762,8000.0
2005-07-12 12:50:00,46.09,46.09,46.06,46.06,4200.0,36.6682,36.6682,36.6443,36.6443,4200.0
2005-07-12 12:55:00,46.06,46.06,46.02,46.03,3600.0,36.6443,36.6443,36.6125,36.6205,3600.0
2005-07-12 13:00:00,46.03,46.03,46.0,46.01,3100.0,36.6205,36.6205,36.5966,36.6046,3100.0
2005-07-12 13:05:00,46.02,46.03,46.01,46.02,4100.0,36.6125,36.6205,36.6046,36.6125,4100.0
2005-07-12 13:10:00,46.02,46.07,46.02,46.07,3500.0,36.6125,36.6523,36.6125,36.6523,3500.0
2005-07-12 13:15:00,46.07,46.09,46.07,46.08,1800.0,36.6523,36.6682,36.6523,36.6602,1800.0
2005-07-12 13:20:00,46.08,46.09,46.08,46.08,10800.0,36.6602,36.6682,36.6602,36.6602,10800.0
2005-07-12 13:25:00,46.08,46.13,46.08,46.12,6200.0,36.6602,36.7,36.6602,36.6921,6200.0
2005-07-12 13:30:00,46.12,46.12,46.1,46.11,14100.0,36.6921,36.6921,36.6762,36.6841,14100.0
2005-07-12 13:35:00,46.1,46.1,46.05,46.06,11000.0,36.6762,36.6762,36.6364,36.6443,11000.0
2005-07-12 13:40:00,46.06,46.09,46.04,46.04,4200.0,36.6443,36.6682,36.6284,36.6284,4200.0
2005-07-12 13:45:00,46.03,46.05,46.02,46.04,1700.0,36.6205,36.6364,36.6125,36.6284,1700.0
2005-07-12 13:50:00,46.04,46.12,46.04,46.1,14000.0,36.6284,36.6921,36.6284,36.6762,14000.0
2005-07-12 13:55:00,46.11,46.16,46.09,46.13,10000.0,36.6841,36.7239,36.6682,36.7,10000.0
2005-07-12 14:00:00,46.13,46.13,46.1,46.11,8500.0,36.7,36.7,36.6762,36.6841,8500.0
2005-07-12 14:05:00,46.11,46.12,46.1,46.12,4900.0,36.6841,36.6921,36.6762,36.6921,4900.0
2005-07-12 14:10:00,46.12,46.15,46.11,46.15,7500.0,36.6921,36.7159,36.6841,36.7159,7500.0
2005-07-12 14:15:00,46.16,46.22,46.16,46.22,7200.0,36.7239,36.7716,36.7239,36.7716,7200.0
2005-07-12 14:20:00,46.21,46.23,46.19,46.2,5200.0,36.7637,36.7796,36.7478,36.7557,5200.0
2005-07-12 14:25:00,46.21,46.22,46.19,46.2,11100.0,36.7637,36.7716,36.7478,36.7557,11100.0
2005-07-12 14:30:00,46.2,46.22,46.18,46.22,9800.0,36.7557,36.7716,36.7398,36.7716,9800.0
2005-07-12 14:35:00,46.22,46.25,46.21,46.25,6500.0,36.7716,36.7955,36.7637,36.7955,6500.0
2005-07-12 14:40:00,46.25,46.29,46.25,46.29,6900.0,36.7955,36.8273,36.7955,36.8273,6900.0
2005-07-12 14:45:00,46.29,46.31,46.29,46.31,5100.0,36.8273,36.8432,36.8273,36.8432,5100.0
2005-07-12 14:50:00,46.3,46.31,46.29,46.29,5300.0,36.8353,36.8432,36.8273,36.8273,5300.0
2005-07-12 14:55:00,46.28,46.3,46.28,46.3,6700.0,36.8194,36.8353,36.8194,36.8353,6700.0
2005-07-12 15:00:00,46.3,46.37,46.3,46.35,8500.0,36.8353,36.891,36.8353,36.875,8500.0
2005-07-12 15:05:00,46.35,46.41,46.35,46.39,11800.0,36.875,36.9228,36.875,36.9069,11800.0
2005-07-12 15:10:00,46.39,46.4,46.36,46.4,9400.0,36.9069,36.9148,36.883,36.9148,9400.0
2005-07-12 15:15:00,46.4,46.4,46.37,46.4,12000.0,36.9148,36.9148,36.891,36.9148,12000.0
2005-07-12 15:20:00,46.41,46.42,46.28,46.28,9900.0,36.9228,36.9307,36.8194,36.8194,9900.0
2005-07-12 15:25:00,46.29,46.34,46.29,46.34,6600.0,36.8273,36.8671,36.8273,36.8671,6600.0
2005-07-12 15:30:00,46.34,46.35,46.33,46.34,6400.0,36.8671,36.875,36.8591,36.8671,6400.0
2005-07-12 15:35:00,46.36,46.38,46.36,46.37,3600.0,36.883,36.8989,36.883,36.891,3600.0
2005-07-12 15:40:00,46.38,46.38,46.29,46.3,14600.0,36.8989,36.8989,36.8273,36.8353,14600.0
2005-07-12 15:45:00,46.29,46.29,46.26,46.28,10700.0,36.8273,36.8273,36.8034,36.8194,10700.0
2005-07-12 15:50:00,46.3,46.39,46.3,46.39,17600.0,36.8353,36.9069,36.8353,36.9069,17600.0
2005-07-12 15:55:00,46.39,46.39,46.38,46.39,14300.0,36.9069,36.9069,36.8989,36.9069,14300.0
2005-07-13 09:30:00,46.34,46.37,46.34,46.37,8400.0,36.8671,36.891,36.8671,36.891,8400.0
2005-07-13 09:35:00,46.39,46.54,46.3,46.35,16200.0,36.9069,37.0262,36.8353,36.875,16200.0
2005-07-13 09:40:00,46.38,46.4,46.37,46.4,5300.0,36.8989,36.9148,36.891,36.9148,5300.0
2005-07-13 09:45:00,46.4,46.48,46.4,46.46,4200.0,36.9148,36.9785,36.9148,36.9626,4200.0
2005-07-13 09:50:00,46.48,46.5,46.45,46.45,7800.0,36.9785,36.9944,36.9546,36.9546,7800.0
2005-07-13 09:55:00,46.45,46.48,46.44,46.45,7200.0,36.9546,36.9785,36.9466,36.9546,7200.0
2005-07-13 10:00:00,46.44,46.51,46.44,46.51,5600.0,36.9466,37.0023,36.9466,37.0023,5600.0
2005-07-13 10:05:00,46.51,46.53,46.49,46.49,6300.0,37.0023,37.0183,36.9864,36.9864,6300.0
2005-07-13 10:10:00,46.5,46.52,46.48,46.52,7700.0,36.9944,37.0103,36.9785,37.0103,7700.0
2005-07-13 10:15:00,46.52,46.54,46.51,46.51,4200.0,37.0103,37.0262,37.0023,37.0023,4200.0
2005-07-13 10:20:00,46.5,46.5,46.44,46.44,5100.0,36.9944,36.9944,36.9466,36.9466,5100.0
2005-07-13 10:25:00,46.45,46.5,46.45,46.5,6600.0,36.9546,36.9944,36.9546,36.9944,6600.0
2005-07-13 10:30:00,46.5,46.52,46.49,46.5,7400.0,36.9944,37.0103,36.9864,36.9944,7400.0
2005-07-13 10:35:00,46.52,46.58,46.52,46.57,5800.0,37.0103,37.058,37.0103,37.0501,5800.0
2005-07-13 10:40:00,46.57,46.57,46.47,46.47,5400.0,37.0501,37.0501,36.9705,36.9705,5400.0
2005-07-13 10:45:00,46.47,46.48,46.46,46.48,8900.0,36.9705,36.9785,36.9626,36.9785,8900.0
2005-07-13 10:50:00,46.5,46.52,46.49,46.49,9700.0,36.9944,37.0103,36.9864,36.9864,9700.0
2005-07-13 10:55:00,46.47,46.47,46.38,46.38,6600.0,36.9705,36.9705,36.8989,36.8989,6600.0
2005-07-13 11:00:00,46.36,46.4,46.36,46.37,9500.0,36.883,36.9148,36.883,36.891,9500.0
2005-07-13 11:05:00,46.28,46.32,46.28,46.32,10700.0,36.8194,36.8512,36.8194,36.8512,10700.0
2005-07-13 11:10:00,46.32,46.41,46.31,46.39,6300.0,36.8512,36.9228,36.8432,36.9069,6300.0
2005-07-13 11:15:00,46.41,46.41,46.37,46.38,7600.0,36.9228,36.9228,36.891,36.8989,7600.0
2005-07-13 11:20:00,46.38,46.43,46.38,46.42,6100.0,36.8989,36.9387,36.8989,36.9307,6100.0
2005-07-13 11:25:00,46.42,46.46,46.42,46.45,5900.0,36.9307,36.9626,36.9307,36.9546,5900.0
2005-07-13 11:30:00,46.45,46.45,46.42,46.43,5300.0,36.9546,36.9546,36.9307,36.9387,5300.0
2005-07-13 11:35:00,46.44,46.44,46.41,46.41,5800.0,36.9466,36.9466,36.9228,36.9228,5800.0
2005-07-13 11:40:00,46.41,46.41,46.39,46.4,2200.0,36.9228,36.9228,36.9069,36.9148,2200.0
2005-07-13 11:45:00,46.4,46.4,46.39,46.4,1900.0,36.9148,36.9148,36.9069,36.9148,1900.0
2005-07-13 11:50:00,46.39,46.39,46.38,46.39,3100.0,36.9069,36.9069,36.8989,36.9069,3100.0
2005-07-13 11:55:00,46.39,46.39,46.38,46.38,3500.0,36.9069,36.9069,36.8989,36.8989,3500.0
2005-07-13 12:00:00,46.39,46.42,46.39,46.41,4900.0,36.9069,36.9307,36.9069,36.9228,4900.0
2005-07-13 12:05:00,46.4,46.41,46.39,46.4,4000.0,36.9148,36.9228,36.9069,36.9148,4000.0
2005-07-13 12:10:00,46.4,46.43,46.4,46.42,2500.0,36.9148,36.9387,36.9148,36.9307,2500.0
2005-07-13 12:15:00,46.43,46.43,46.43,46.43,1900.0,36.9387,36.9387,36.9387,36.9387,1900.0
2005-07-13 12:20:00,46.43,46.46,46.43,46.44,4800.0,36.9387,36.9626,36.9387,36.9466,4800.0
2005-07-13 12:25:00,46.45,46.57,46.45,46.52,8500.0,36.9546,37.0501,36.9546,37.0103,8500.0
2005-07-13 12:30:00,46.52,46.52,46.49,46.49,5400.0,37.0103,37.0103,36.9864,36.9864,5400.0
2005-07-13 12:35:00,46.5,46.56,46.5,46.54,10400.0,36.9944,37.0421,36.9944,37.0262,10400.0
2005-07-13 12:40:00,46.53,46.54,46.52,46.54,6300.0,37.0183,37.0262,37.0103,37.0262,6300.0
2005-07-13 12:45:00,46.53,46.53,46.52,46.52,4700.0,37.0183,37.0183,37.0103,37.0103,4700.0
2005-07-13 12:50:00,46.52,46.53,46.52,46.53,4700.0,37.0103,37.0183,37.0103,37.0183,4700.0
2005-07-13 12:55:00,46.53,46.54,46.53,46.54,11500.0,37.0183,37.0262,37.0183,37.0262,11500.0
2005-07-13 13:00:00,46.54,46.62,46.54,46.6,19400.0,37.0262,37.0899,37.0262,37.0739,19400.0
2005-07-13 13:05:00,46.6,46.6,46.57,46.57,6800.0,37.0739,37.0739,37.0501,37.0501,6800.0
2005-07-13 13:10:00,46.57,46.57,46.54,46.55,8200.0,37.0501,37.0501,37.0262,37.0342,8200.0
2005-07-13 13:15:00,46.54,46.54,46.53,46.54,1600.0,37.0262,37.0262,37.0183,37.0262,1600.0
2005-07-13 13:20:00,46.54,46.61,46.54,46.61,11400.0,37.0262,37.0819,37.0262,37.0819,11400.0
2005-07-13 13:25:00,46.61,46.61,46.58,46.59,2600.0,37.0819,37.0819,37.058,37.066,2600.0
2005-07-13 13:30:00,46.58,46.59,46.55,46.55,9200.0,37.058,37.066,37.0342,37.0342,9200.0
2005-07-13 13:35:00,46.55,46.58,46.55,46.57,7300.0,37.0342,37.058,37.0342,37.0501,7300.0
2005-07-13 13:40:00,46.57,46.57,46.54,46.54,1900.0,37.0501,37.0501,37.0262,37.0262,1900.0
2005-07-13 13:45:00,46.53,46.54,46.53,46.54,8600.0,37.0183,37.0262,37.0183,37.0262,8600.0
2005-07-13 13:50:00,46.55,46.59,46.55,46.59,5500.0,37.0342,37.066,37.0342,37.066,5500.0
2005-07-13 13:55:00,46.59,46.59,46.58,46.59,2000.0,37.066,37.066,37.058,37.066,2000.0
2005-07-13 14:00:00,46.59,46.63,46.59,46.62,8800.0,37.066,37.0978,37.066,37.0899,8800.0
2005-07-13 14:05:00,46.63,46.63,46.61,46.62,4600.0,37.0978,37.0978,37.0819,37.0899,4600.0
2005-07-13 14:10:00,46.62,46.63,46.6,46.63,6800.0,37.0899,37.0978,37.0739,37.0978,6800.0
2005-07-13 14:15:00,46.63,46.66,46.63,46.65,9900.0,37.0978,37.1217,37.0978,37.1137,9900.0
2005-07-13 14:20:00,46.64,46.73,46.64,46.68,9200.0,37.1058,37.1774,37.1058,37.1376,9200.0
2005-07-13 14:25:00,46.68,46.68,46.64,46.65,6700.0,37.1376,37.1376,37.1058,37.1137,6700.0
2005-07-13 14:30:00,46.65,46.65,46.64,46.65,2900.0,37.1137,37.1137,37.1058,37.1137,2900.0
2005-07-13 14:35:00,46.64,46.65,46.61,46.61,6300.0,37.1058,37.1137,37.0819,37.0819,6300.0
2005-07-13 14:40:00,46.62,46.62,46.62,46.62,5700.0,37.0899,37.0899,37.0899,37.0899,5700.0
2005-07-13 14:45:00,46.62,46.62,46.61,46.62,1900.0,37.0899,37.0899,37.0819,37.0899,1900.0
2005-07-13 14:50:00,46.62,46.62,46.61,46.62,4100.0,37.0899,37.0899,37.0819,37.0899,4100.0
2005-07-13 14:55:00,46.61,46.62,46.59,46.59,7100.0,37.0819,37.0899,37.066,37.066,7100.0
2005-07-13 15:00:00,46.59,46.59,46.52,46.53,9800.0,37.066,37.066,37.0103,37.0183,9800.0
2005-07-13 15:05:00,46.51,46.52,46.48,46.51,11300.0,37.0023,37.0103,36.9785,37.0023,11300.0
2005-07-13 15:10:00,46.51,46.56,46.51,46.56,7000.0,37.0023,37.0421,37.0023,37.0421,7000.0
2005-07-13 15:15:00,46.55,46.6,46.53,46.6,6900.0,37.0342,37.0739,37.0183,37.0739,6900.0
2005-07-13 15:20:00,46.6,46.68,46.6,46.68,12600.0,37.0739,37.1376,37.0739,37.1376,12600.0
2005-07-13 15:25:00,46.68,46.68,46.66,46.67,13000.0,37.1376,37.1376,37.1217,37.1296,13000.0
2005-07-13 15:30:00,46.67,46.69,46.66,46.68,13700.0,37.1296,37.1455,37.1217,37.1376,13700.0
2005-07-13 15:35:00,46.67,46.67,46.64,46.65,10600.0,37.1296,37.1296,37.1058,37.1137,10600.0
2005-07-13 15:40:00,46.65,46.65,46.6,46.6,14200.0,37.1137,37.1137,37.0739,37.0739,14200.0
2005-07-13 15:45:00,46.6,46.69,46.6,46.65,17800.0,37.0739,37.1455,37.0739,37.1137,17800.0
2005-07-13 15:50:00,46.65,46.65,46.61,46.61,5700.0,37.1137,37.1137,37.0819,37.0819,5700.0
2005-07-13 15:55:00,46.62,46.65,46.61,46.63,12800.0,37.0899,37.1137,37.0819,37.0978,12800.0
2005-07-14 09:30:00,46.6,46.6,46.53,46.53,14200.0,37.0739,37.0739,37.0183,37.0183,14200.0
2005-07-14 09:35:00,46.59,46.69,46.59,46.69,4400.0,37.066,37.1455,37.066,37.1455,4400.0
2005-07-14 09:40:00,46.8,46.88,46.8,46.8,10400.0,37.2331,37.2967,37.2331,37.2331,10400.0
2005-07-14 09:45:00,46.75,46.8,46.75,46.78,9500.0,37.1933,37.2331,37.1933,37.2171,9500.0
2005-07-14 09:50:00,46.77,46.77,46.74,46.74,6100.0,37.2092,37.2092,37.1853,37.1853,6100.0
2005-07-14 09:55:00,46.74,46.75,46.7,46.71,2400.0,37.1853,37.1933,37.1535,37.1615,2400.0
2005-07-14 10:00:00,46.7,46.7,46.7,46.7,4300.0,37.1535,37.1535,37.1535,37.1535,4300.0
2005-07-14 10:05:00,46.68,46.68,46.62,46.62,4500.0,37.1376,37.1376,37.0899,37.0899,4500.0
2005-07-14 10:10:00,46.61,46.62,46.59,46.62,4200.0,37.0819,37.0899,37.066,37.0899,4200.0
2005-07-14 10:15:00,46.61,46.63,46.6,46.62,6900.0,37.0819,37.0978,37.0739,37.0899,6900.0
2005-07-14 10:20:00,46.61,46.61,46.54,46.57,11200.0,37.0819,37.0819,37.0262,37.0501,11200.0
2005-07-14 10:25:00,46.57,46.57,46.48,46.49,9600.0,37.0501,37.0501,36.9785,36.9864,9600.0
2005-07-14 10:30:00,46.48,46.51,46.47,46.5,12900.0,36.9785,37.0023,36.9705,36.9944,12900.0
2005-07-14 10:35:00,46.5,46.5,46.4,46.4,6900.0,36.9944,36.9944,36.9148,36.9148,6900.0
2005-07-14 10:40:00,46.4,46.4,46.34,46.34,6700.0,36.9148,36.9148,36.8671,36.8671,6700.0
2005-07-14 10:45:00,46.34,46.34,46.29,46.31,17700.0,36.8671,36.8671,36.8273,36.8432,17700.0
2005-07-14 10:50:00,46.3,46.33,46.3,46.31,7300.0,36.8353,36.8591,36.8353,36.8432,7300.0
2005-07-14 10:55:00,46.31,46.31,46.3,46.31,7500.0,36.8432,36.8432,36.8353,36.8432,7500.0
2005-07-14 11:00:00,46.31,46.42,46.31,46.4,11200.0,36.8432,36.9307,36.8432,36.9148,11200.0
2005-07-14 11:05:00,46.4,46.41,46.37,46.4,9800.0,36.9148,36.9228,36.891,36.9148,9800.0
2005-07-14 11:10:00,46.4,46.54,46.4,46.5,20500.0,36.9148,37.0262,36.9148,36.9944,20500.0
2005-07-14 11:15:00,46.49,46.49,46.39,46.39,10600.0,36.9864,36.9864,36.9069,36.9069,10600.0
2005-07-14 11:20:00,46.38,46.38,46.25,46.25,14600.0,36.8989,36.8989,36.7955,36.7955,14600.0
2005-07-14 11:25:00,46.24,46.25,46.21,46.22,5400.0,36.7875,36.7955,36.7637,36.7716,5400.0
2005-07-14 11:30:00,46.22,46.22,46.14,46.14,8200.0,36.7716,36.7716,36.708,36.708,8200.0
2005-07-14 11:35:00,46.15,46.18,46.12,46.18,7400.0,36.7159,36.7398,36.6921,36.7398,7400.0
2005-07-14 11:40:00,46.18,46.24,46.18,46.23,6400.0,36.7398,36.7875,36.7398,36.7796,6400.0
2005-07-14 11:45:00,46.23,46.3,46.23,46.25,9500.0,36.7796,36.8353,36.7796,36.7955,9500.0
2005-07-14 11:50:00,46.29,46.31,46.29,46.31,1400.0,36.8273,36.8432,36.8273,36.8432,1400.0
2005-07-14 11:55:00,46.28,46.29,46.23,46.25,12000.0,36.8194,36.8273,36.7796,36.7955,12000.0
2005-07-14 12:00:00,46.28,46.35,46.28,46.35,2900.0,36.8194,36.875,36.8194,36.875,2900.0
2005-07-14 12:05:00,46.35,46.44,46.35,46.41,3500.0,36.875,36.9466,36.875,36.9228,3500.0
2005-07-14 12:10:00,46.41,46.54,46.4,46.52,6000.0,36.9228,37.0262,36.9148,37.0103,6000.0
2005-07-14 12:15:00,46.51,46.51,46.41,46.42,7100.0,37.0023,37.0023,36.9228,36.9307,7100.0
2005-07-14 12:20:00,46.4,46.45,46.4,46.41,5100.0,36.9148,36.9546,36.9148,36.9228,5100.0
2005-07-14 12:25:00,46.41,46.41,46.4,46.4,600.0,36.9228,36.9228,36.9148,36.9148,600.0
2005-07-14 12:30:00,46.4,46.44,46.38,46.42,5200.0,36.9148,36.9466,36.8989,36.9307,5200.0
2005-07-14 12:35:00,46.39,46.39,46.35,46.35,3000.0,36.9069,36.9069,36.875,36.875,3000.0
2005-07-14 12:40:00,46.35,46.37,46.35,46.36,2700.0,36.875,36.891,36.875,36.883,2700.0
2005-07-14 12:45:00,46.39,46.43,46.39,46.4,2300.0,36.9069,36.9387,36.9069,36.9148,2300.0
2005-07-14 12:50:00,46.4,46.4,46.34,46.34,6700.0,36.9148,36.9148,36.8671,36.8671,6700.0
2005-07-14 12:55:00,46.34,46.34,46.3,46.33,4600.0,36.8671,36.8671,36.8353,36.8591,4600.0
2005-07-14 13:00:00,46.33,46.4,46.3,46.36,11800.0,36.8591,36.9148,36.8353,36.883,11800.0
2005-07-14 13:05:00,46.36,46.36,46.33,46.36,5400.0,36.883,36.883,36.8591,36.883,5400.0
2005-07-14 13:10:00,46.39,46.5,46.37,46.48,4300.0,36.9069,36.9944,36.891,36.9785,4300.0
2005-07-14 13:15:00,46.48,46.48,46.39,46.39,6200.0,36.9785,36.9785,36.9069,36.9069,6200.0
2005-07-14 13:20:00,46.39,46.39,46.36,46.37,1600.0,36.9069,36.9069,36.883,36.891,1600.0
2005-07-14 13:25:00,46.36,46.36,46.34,46.35,2800.0,36.883,36.883,36.8671,36.875,2800.0
2005-07-14 13:30:00,46.36,46.36,46.34,46.35,1100.0,36.883,36.883,36.8671,36.875,1100.0
2005-07-14 13:35:00,46.34,46.35,46.32,46.33,2100.0,36.8671,36.875,36.8512,36.8591,2100.0
2005-07-14 13:40:00,46.31,46.31,46.23,46.26,1900.0,36.8432,36.8432,36.7796,36.8034,1900.0
2005-07-14 13:45:00,46.24,46.24,46.18,46.19,2200.0,36.7875,36.7875,36.7398,36.7478,2200.0
2005-07-14 13:50:00,46.19,46.19,46.18,46.18,2400.0,36.7478,36.7478,36.7398,36.7398,2400.0
2005-07-14 13:55:00,46.18,46.2,46.12,46.19,23800.0,36.7398,36.7557,36.6921,36.7478,23800.0
2005-07-14 14:00:00,46.2,46.3,46.2,46.3,10100.0,36.7557,36.8353,36.7557,36.8353,10100.0
2005-07-14 14:05:00,46.3,46.3,46.28,46.3,3600.0,36.8353,36.8353,36.8194,36.8353,3600.0
2005-07-14 14:10:00,46.29,46.32,46.28,46.32,8100.0,36.8273,36.8512,36.8194,36.8512,8100.0
2005-07-14 14:15:00,46.32,46.38,46.32,46.37,11500.0,36.8512,36.8989,36.8512,36.891,11500.0
2005-07-14 14:20:00,46.37,46.42,46.37,46.41,8900.0,36.891,36.9307,36.891,36.9228,8900.0
2005-07-14 14:25:00,46.41,46.42,46.4,46.41,12300.0,36.9228,36.9307,36.9148,36.9228,12300.0
2005-07-14 14:30:00,46.41,46.43,46.41,46.43,8500.0,36.9228,36.9387,36.9228,36.9387,8500.0
2005-07-14 14:35:00,46.43,46.44,46.42,46.43,6000.0,36.9387,36.9466,36.9307,36.9387,6000.0
2005-07-14 14:40:00,46.42,46.44,46.42,46.44,7000.0,36.9307,36.9466,36.9307,36.9466,7000.0
2005-07-14 14:45:00,46.45,46.46,46.43,46.43,13800.0,36.9546,36.9626,36.9387,36.9387,13800.0
2005-07-14 14:50:00,46.44,46.45,46.41,46.44,7300.0,36.9466,36.9546,36.9228,36.9466,7300.0
2005-07-14 14:55:00,46.44,46.5,46.44,46.5,17600.0,36.9466,36.9944,36.9466,36.9944,17600.0
2005-07-14 15:00:00,46.5,46.5,46.49,46.49,3600.0,36.9944,36.9944,36.9864,36.9864,3600.0
2005-07-14 15:05:00,46.48,46.55,46.48,46.55,6800.0,36.9785,37.0342,36.9785,37.0342,6800.0
2005-07-14 15:10:00,46.55,46.55,46.52,46.52,3900.0,37.0342,37.0342,37.0103,37.0103,3900.0
2005-07-14 15:15:00,46.52,46.52,46.5,46.5,1900.0,37.0103,37.0103,36.9944,36.9944,1900.0
2005-07-14 15:20:00,46.5,46.53,46.5,46.51,3300.0,36.9944,37.0183,36.9944,37.0023,3300.0
2005-07-14 15:25:00,46.5,46.54,46.5,46.53,4900.0,36.9944,37.0262,36.9944,37.0183,4900.0
2005-07-14 15:30:00,46.54,46.63,46.53,46.62,7400.0,37.0262,37.0978,37.0183,37.0899,7400.0
2005-07-14 15:35:00,46.62,46.67,46.59,46.6,15200.0,37.0899,37.1296,37.066,37.0739,15200.0
2005-07-14 15:40:00,46.6,46.63,46.6,46.63,5900.0,37.0739,37.0978,37.0739,37.0978,5900.0
2005-07-14 15:45:00,46.63,46.66,46.62,46.64,6600.0,37.0978,37.1217,37.0899,37.1058,6600.0
2005-07-14 15:50:00,46.64,46.67,46.6,46.6,14700.0,37.1058,37.1296,37.0739,37.0739,14700.0
2005-07-14 15:55:00,46.6,46.62,46.6,46.6,11900.0,37.0739,37.0899,37.0739,37.0739,11900.0
2005-07-15 09:30:00,46.61,46.61,46.61,46.61,69300.0,37.0819,37.0819,37.0819,37.0819,69300.0
2005-07-15 09:35:00,46.6,46.6,46.6,46.6,900.0,37.0739,37.0739,37.0739,37.0739,900.0
2005-07-15 09:40:00,46.6,46.61,46.6,46.6,1200.0,37.0739,37.0819,37.0739,37.0739,1200.0
2005-07-15 09:45:00,46.6,46.6,46.56,46.58,12200.0,37.0739,37.0739,37.0421,37.058,12200.0
2005-07-15 09:50:00,46.58,46.58,46.44,46.44,11700.0,37.058,37.058,36.9466,36.9466,11700.0
2005-07-15 09:55:00,46.43,46.43,46.16,46.22,4700.0,36.9387,36.9387,36.7239,36.7716,4700.0
2005-07-15 10:00:00,46.23,46.23,46.16,46.16,2800.0,36.7796,36.7796,36.7239,36.7239,2800.0
2005-07-15 10:05:00,46.18,46.31,46.16,46.31,3600.0,36.7398,36.8432,36.7239,36.8432,3600.0
2005-07-15 10:10:00,46.31,46.32,46.29,46.29,2700.0,36.8432,36.8512,36.8273,36.8273,2700.0
2005-07-15 10:15:00,46.28,46.31,46.27,46.29,2800.0,36.8194,36.8432,36.8114,36.8273,2800.0
2005-07-15 10:20:00,46.29,46.44,46.29,46.4,6600.0,36.8273,36.9466,36.8273,36.9148,6600.0
2005-07-15 10:25:00,46.39,46.4,46.35,46.38,1600.0,36.9069,36.9148,36.875,36.8989,1600.0
2005-07-15 10:30:00,46.38,46.46,46.38,46.46,3700.0,36.8989,36.9626,36.8989,36.9626,3700.0
2005-07-15 10:35:00,46.46,46.51,46.46,46.48,2300.0,36.9626,37.0023,36.9626,36.9785,2300.0
2005-07-15 10:40:00,46.48,46.48,46.44,46.46,3500.0,36.9785,36.9785,36.9466,36.9626,3500.0
2005-07-15 10:45:00,46.44,46.46,46.43,46.45,1600.0,36.9466,36.9626,36.9387,36.9546,1600.0
2005-07-15 10:50:00,46.45,46.46,46.45,46.46,3400.0,36.9546,36.9626,36.9546,36.9626,3400.0
2005-07-15 10:55:00,46.46,46.49,46.45,46.49,4100.0,36.9626,36.9864,36.9546,36.9864,4100.0
2005-07-15 11:00:00,46.48,46.51,46.47,46.51,2400.0,36.9785,37.0023,36.9705,37.0023,2400.0
2005-07-15 11:05:00,46.51,46.58,46.51,46.58,7000.0,37.0023,37.058,37.0023,37.058,7000.0
2005-07-15 11:10:00,46.55,46.55,46.51,46.51,3000.0,37.0342,37.0342,37.0023,37.0023,3000.0
2005-07-15 11:15:00,46.51,46.57,46.51,46.56,5200.0,37.0023,37.0501,37.0023,37.0421,5200.0
2005-07-15 11:20:00,46.57,46.57,46.55,46.56,2000.0,37.0501,37.0501,37.0342,37.0421,2000.0
2005-07-15 11:25:00,46.56,46.59,46.54,46.59,700.0,37.0421,37.066,37.0262,37.066,700.0
2005-07-15 11:30:00,46.56,46.56,46.55,46.55,4000.0,37.0421,37.0421,37.0342,37.0342,4000.0
2005-07-15 11:35:00,46.55,46.55,46.51,46.51,3500.0,37.0342,37.0342,37.0023,37.0023,3500.0
2005-07-15 11:40:00,46.51,46.51,46.47,46.47,2800.0,37.0023,37.0023,36.9705,36.9705,2800.0
2005-07-15 11:45:00,46.47,46.48,46.45,46.45,1300.0,36.9705,36.9785,36.9546,36.9546,1300.0
2005-07-15 11:50:00,46.45,46.45,46.43,46.43,2000.0,36.9546,36.9546,36.9387,36.9387,2000.0
2005-07-15 11:55:00,46.44,46.44,46.43,46.44,4700.0,36.9466,36.9466,36.9387,36.9466,4700.0
2005-07-15 12:00:00,46.44,46.46,46.37,46.39,5500.0,36.9466,36.9626,36.891,36.9069,5500.0
2005-07-15 12:05:00,46.39,46.44,46.39,46.44,3700.0,36.9069,36.9466,36.9069,36.9466,3700.0
2005-07-15 12:10:00,46.43,46.48,46.43,46.48,2600.0,36.9387,36.9785,36.9387,36.9785,2600.0
2005-07-15 12:15:00,46.5,46.52,46.48,46.52,3800.0,36.9944,37.0103,36.9785,37.0103,3800.0
2005-07-15 12:20:00,46.53,46.56,46.53,46.55,2900.0,37.0183,37.0421,37.0183,37.0342,2900.0
2005-07-15 12:25:00,46.56,46.6,46.56,46.6,2200.0,37.0421,37.0739,37.0421,37.0739,2200.0
2005-07-15 12:30:00,46.6,46.6,46.59,46.59,3100.0,37.0739,37.0739,37.066,37.066,3100.0
2005-07-15 12:35:00,46.59,46.6,46.56,46.59,5500.0,37.066,37.0739,37.0421,37.066,5500.0
2005-07-15 12:40:00,46.58,46.59,46.58,46.58,2100.0,37.058,37.066,37.058,37.058,2100.0
2005-07-15 12:45:00,46.58,46.69,46.58,46.62,3700.0,37.058,37.1455,37.058,37.0899,3700.0
2005-07-15 12:50:00,46.62,46.65,46.61,46.65,3500.0,37.0899,37.1137,37.0819,37.1137,3500.0
2005-07-15 12:55:00,46.64,46.7,46.64,46.69,5500.0,37.1058,37.1535,37.1058,37.1455,5500.0
2005-07-15 13:00:00,46.69,46.7,46.69,46.7,3500.0,37.1455,37.1535,37.1455,37.1535,3500.0
2005-07-15 13:05:00,46.7,46.7,46.69,46.69,1400.0,37.1535,37.1535,37.1455,37.1455,1400.0
2005-07-15 13:10:00,46.69,46.75,46.69,46.74,1900.0,37.1455,37.1933,37.1455,37.1853,1900.0
2005-07-15 13:15:00,46.74,46.75,46.74,46.75,1600.0,37.1853,37.1933,37.1853,37.1933,1600.0
2005-07-15 13:20:00,46.73,46.75,46.73,46.75,2700.0,37.1774,37.1933,37.1774,37.1933,2700.0
2005-07-15 13:25:00,46.75,46.75,46.73,46.75,2300.0,37.1933,37.1933,37.1774,37.1933,2300.0
2005-07-15 13:30:00,46.74,46.76,46.74,46.75,3200.0,37.1853,37.2012,37.1853,37.1933,3200.0
2005-07-15 13:35:00,46.74,46.75,46.73,46.73,3000.0,37.1853,37.1933,37.1774,37.1774,3000.0
2005-07-15 13:40:00,46.73,46.74,46.72,46.72,3600.0,37.1774,37.1853,37.1694,37.1694,3600.0
2005-07-15 13:45:00,46.72,46.72,46.7,46.71,8000.0,37.1694,37.1694,37.1535,37.1615,8000.0
2005-07-15 13:50:00,46.7,46.8,46.7,46.8,12800.0,37.1535,37.2331,37.1535,37.2331,12800.0
2005-07-15 13:55:00,46.79,46.84,46.79,46.84,3900.0,37.2251,37.2649,37.2251,37.2649,3900.0
2005-07-15 14:00:00,46.83,46.84,46.81,46.81,4200.0,37.2569,37.2649,37.241,37.241,4200.0
2005-07-15 14:05:00,46.81,46.82,46.8,46.81,3200.0,37.241,37.249,37.2331,37.241,3200.0
2005-07-15 14:10:00,46.82,46.82,46.81,46.82,3500.0,37.249,37.249,37.241,37.249,3500.0
2005-07-15 14:15:00,46.81,46.89,46.81,46.89,5300.0,37.241,37.3047,37.241,37.3047,5300.0
2005-07-15 14:20:00,46.89,46.9,46.88,46.9,5500.0,37.3047,37.3126,37.2967,37.3126,5500.0
2005-07-15 14:25:00,46.9,46.96,46.89,46.95,5900.0,37.3126,37.3604,37.3047,37.3524,5900.0
2005-07-15 14:30:00,46.94,46.94,46.91,46.92,4700.0,37.3444,37.3444,37.3206,37.3285,4700.0
2005-07-15 14:35:00,46.92,46.92,46.89,46.9,5600.0,37.3285,37.3285,37.3047,37.3126,5600.0
2005-07-15 14:40:00,46.9,46.94,46.9,46.92,10000.0,37.3126,37.3444,37.3126,37.3285,10000.0
2005-07-15 14:45:00,46.94,46.95,46.91,46.92,7400.0,37.3444,37.3524,37.3206,37.3285,7400.0
2005-07-15 14:50:00,46.92,46.95,46.92,46.93,7500.0,37.3285,37.3524,37.3285,37.3365,7500.0
2005-07-15 14:55:00,46.96,47.0,46.96,47.0,12400.0,37.3604,37.3922,37.3604,37.3922,12400.0
2005-07-15 15:00:00,46.99,47.0,46.99,47.0,5800.0,37.3842,37.3922,37.3842,37.3922,5800.0
2005-07-15 15:05:00,46.98,46.99,46.98,46.98,8300.0,37.3763,37.3842,37.3763,37.3763,8300.0
2005-07-15 15:10:00,46.99,46.99,46.94,46.94,6500.0,37.3842,37.3842,37.3444,37.3444,6500.0
2005-07-15 15:15:00,46.93,46.93,46.88,46.89,5600.0,37.3365,37.3365,37.2967,37.3047,5600.0
2005-07-15 15:20:00,46.89,46.89,46.85,46.85,4600.0,37.3047,37.3047,37.2728,37.2728,4600.0
2005-07-15 15:25:00,46.85,46.85,46.82,46.82,7500.0,37.2728,37.2728,37.249,37.249,7500.0
2005-07-15 15:30:00,46.8,46.8,46.75,46.76,8700.0,37.2331,37.2331,37.1933,37.2012,8700.0
2005-07-15 15:35:00,46.77,46.77,46.75,46.75,4000.0,37.2092,37.2092,37.1933,37.1933,4000.0
2005-07-15 15:40:00,46.76,46.82,46.76,46.82,5600.0,37.2012,37.249,37.2012,37.249,5600.0
2005-07-15 15:45:00,46.82,46.86,46.81,46.81,10400.0,37.249,37.2808,37.241,37.241,10400.0
2005-07-15 15:50:00,46.81,46.84,46.8,46.84,6600.0,37.241,37.2649,37.2331,37.2649,6600.0
2005-07-15 15:55:00,46.84,46.84,46.82,46.83,9600.0,37.2649,37.2649,37.249,37.2569,9600.0
2005-07-18 09:30:00,46.86,46.86,46.62,46.62,12600.0,37.2808,37.2808,37.0899,37.0899,12600.0
2005-07-18 09:35:00,46.68,46.69,46.5,46.51,7700.0,37.1376,37.1455,36.9944,37.0023,7700.0
2005-07-18 09:40:00,46.51,46.51,46.45,46.51,12900.0,37.0023,37.0023,36.9546,37.0023,12900.0
2005-07-18 09:45:00,46.51,46.65,46.51,46.62,11600.0,37.0023,37.1137,37.0023,37.0899,11600.0
2005-07-18 09:50:00,46.63,46.74,46.63,46.68,7600.0,37.0978,37.1853,37.0978,37.1376,7600.0
2005-07-18 09:55:00,46.68,46.69,46.65,46.69,6300.0,37.1376,37.1455,37.1137,37.1455,6300.0
2005-07-18 10:00:00,46.69,46.7,46.64,46.66,4600.0,37.1455,37.1535,37.1058,37.1217,4600.0
2005-07-18 10:05:00,46.64,46.66,46.58,46.6,9500.0,37.1058,37.1217,37.058,37.0739,9500.0
2005-07-18 10:10:00,46.6,46.73,46.6,46.69,7200.0,37.0739,37.1774,37.0739,37.1455,7200.0
2005-07-18 10:15:00,46.68,46.69,46.62,46.63,7700.0,37.1376,37.1455,37.0899,37.0978,7700.0
2005-07-18 10:20:00,46.63,46.65,46.62,46.64,6400.0,37.0978,37.1137,37.0899,37.1058,6400.0
2005-07-18 10:25:00,46.65,46.79,46.65,46.73,14800.0,37.1137,37.2251,37.1137,37.1774,14800.0
2005-07-18 10:30:00,46.73,46.73,46.66,46.67,6900.0,37.1774,37.1774,37.1217,37.1296,6900.0
2005-07-18 10:35:00,46.67,46.67,46.62,46.62,6100.0,37.1296,37.1296,37.0899,37.0899,6100.0
2005-07-18 10:40:00,46.6,46.61,46.55,46.55,8000.0,37.0739,37.0819,37.0342,37.0342,8000.0
2005-07-18 10:45:00,46.54,46.54,46.44,46.44,11600.0,37.0262,37.0262,36.9466,36.9466,11600.0
2005-07-18 10:50:00,46.43,46.43,46.39,46.41,12700.0,36.9387,36.9387,36.9069,36.9228,12700.0
2005-07-18 10:55:00,46.41,46.42,46.4,46.42,6400.0,36.9228,36.9307,36.9148,36.9307,6400.0
2005-07-18 11:00:00,46.41,46.44,46.41,46.44,6400.0,36.9228,36.9466,36.9228,36.9466,6400.0
2005-07-18 11:05:00,46.44,46.45,46.42,46.45,6000.0,36.9466,36.9546,36.9307,36.9546,6000.0
2005-07-18 11:10:00,46.46,46.47,46.44,46.44,2600.0,36.9626,36.9705,36.9466,36.9466,2600.0
2005-07-18 11:15:00,46.46,46.55,46.45,46.55,5100.0,36.9626,37.0342,36.9546,37.0342,5100.0
2005-07-18 11:20:00,46.55,46.56,46.53,46.53,3200.0,37.0342,37.0421,37.0183,37.0183,3200.0
2005-07-18 11:25:00,46.52,46.53,46.46,46.49,7500.0,37.0103,37.0183,36.9626,36.9864,7500.0
2005-07-18 11:30:00,46.49,46.51,46.46,46.51,2300.0,36.9864,37.0023,36.9626,37.0023,2300.0
2005-07-18 11:35:00,46.49,46.49,46.41,46.42,5000.0,36.9864,36.9864,36.9228,36.9307,5000.0
2005-07-18 11:40:00,46.42,46.52,46.42,46.52,4200.0,36.9307,37.0103,36.9307,37.0103,4200.0
2005-07-18 11:45:00,46.51,46.51,46.44,46.44,8200.0,37.0023,37.0023,36.9466,36.9466,8200.0
2005-07-18 11:50:00,46.43,46.43,46.37,46.38,2400.0,36.9387,36.9387,36.891,36.8989,2400.0
2005-07-18 11:55:00,46.38,46.41,46.36,46.38,3000.0,36.8989,36.9228,36.883,36.8989,3000.0
2005-07-18 12:00:00,46.38,46.38,46.35,46.35,2900.0,36.8989,36.8989,36.875,36.875,2900.0
2005-07-18 12:05:00,46.34,46.37,46.28,46.36,6400.0,36.8671,36.891,36.8194,36.883,6400.0
2005-07-18 12:10:00,46.36,46.4,46.36,46.39,1600.0,36.883,36.9148,36.883,36.9069,1600.0
2005-07-18 12:15:00,46.39,46.4,46.38,46.4,1500.0,36.9069,36.9148,36.8989,36.9148,1500.0
2005-07-18 12:20:00,46.4,46.42,46.4,46.42,1200.0,36.9148,36.9307,36.9148,36.9307,1200.0
2005-07-18 12:25:00,46.43,46.43,46.39,46.4,1700.0,36.9387,36.9387,36.9069,36.9148,1700.0
2005-07-18 12:30:00,46.4,46.4,46.32,46.37,11000.0,36.9148,36.9148,36.8512,36.891,11000.0
2005-07-18 12:35:00,46.36,46.45,46.36,46.45,2500.0,36.883,36.9546,36.883,36.9546,2500.0
2005-07-18 12:40:00,46.43,46.43,46.4,46.43,5000.0,36.9387,36.9387,36.9148,36.9387,5000.0
2005-07-18 12:45:00,46.44,46.49,46.44,46.49,3400.0,36.9466,36.9864,36.9466,36.9864,3400.0
2005-07-18 12:50:00,46.49,46.52,46.49,46.52,2600.0,36.9864,37.0103,36.9864,37.0103,2600.0
2005-07-18 12:55:00,46.53,46.62,46.53,46.62,3400.0,37.0183,37.0899,37.0183,37.0899,3400.0
2005-07-18 13:00:00,46.62,46.63,46.59,46.59,4300.0,37.0899,37.0978,37.066,37.066,4300.0
2005-07-18 13:05:00,46.58,46.6,46.54,46.54,3600.0,37.058,37.0739,37.0262,37.0262,3600.0
2005-07-18 13:10:00,46.55,46.56,46.55,46.55,2100.0,37.0342,37.0421,37.0342,37.0342,2100.0
2005-07-18 13:15:00,46.56,46.57,46.56,46.57,1100.0,37.0421,37.0501,37.0421,37.0501,1100.0
2005-07-18 13:20:00,46.57,46.57,46.5,46.52,4900.0,37.0501,37.0501,36.9944,37.0103,4900.0
2005-07-18 13:25:00,46.52,46.53,46.4,46.4,7800.0,37.0103,37.0183,36.9148,36.9148,7800.0
2005-07-18 13:30:00,46.42,46.46,46.41,46.42,5500.0,36.9307,36.9626,36.9228,36.9307,5500.0
2005-07-18 13:35:00,46.44,46.45,46.44,46.45,2100.0,36.9466,36.9546,36.9466,36.9546,2100.0
2005-07-18 13:40:00,46.46,46.54,46.46,46.52,4000.0,36.9626,37.0262,36.9626,37.0103,4000.0
2005-07-18 13:45:00,46.53,46.55,46.53,46.53,2500.0,37.0183,37.0342,37.0183,37.0183,2500.0
2005-07-18 13:50:00,46.53,46.53,46.5,46.52,2300.0,37.0183,37.0183,36.9944,37.0103,2300.0
2005-07-18 13:55:00,46.53,46.54,46.5,46.5,3200.0,37.0183,37.0262,36.9944,36.9944,3200.0
2005-07-18 14:00:00,46.5,46.51,46.47,46.47,6000.0,36.9944,37.0023,36.9705,36.9705,6000.0
2005-07-18 14:05:00,46.49,46.51,46.48,46.48,7900.0,36.9864,37.0023,36.9785,36.9785,7900.0
2005-07-18 14:10:00,46.49,46.52,46.46,46.46,7800.0,36.9864,37.0103,36.9626,36.9626,7800.0
2005-07-18 14:15:00,46.47,46.5,46.43,46.48,4000.0,36.9705,36.9944,36.9387,36.9785,4000.0
2005-07-18 14:20:00,46.48,46.49,46.47,46.49,3600.0,36.9785,36.9864,36.9705,36.9864,3600.0
2005-07-18 14:25:00,46.5,46.53,46.47,46.53,3300.0,36.9944,37.0183,36.9705,37.0183,3300.0
2005-07-18 14:30:00,46.52,46.54,46.52,46.54,1500.0,37.0103,37.0262,37.0103,37.0262,1500.0
2005-07-18 14:35:00,46.54,46.55,46.53,46.53,2900.0,37.0262,37.0342,37.0183,37.0183,2900.0
2005-07-18 14:40:00,46.55,46.55,46.53,46.55,1400.0,37.0342,37.0342,37.0183,37.0342,1400.0
2005-07-18 14:45:00,46.55,46.55,46.52,46.54,2800.0,37.0342,37.0342,37.0103,37.0262,2800.0
2005-07-18 14:50:00,46.55,46.58,46.52,46.53,4400.0,37.0342,37.058,37.0103,37.0183,4400.0
2005-07-18 14:55:00,46.52,46.52,46.5,46.51,1700.0,37.0103,37.0103,36.9944,37.0023,1700.0
2005-07-18 15:00:00,46.51,46.52,46.49,46.49,5000.0,37.0023,37.0103,36.9864,36.9864,5000.0
2005-07-18 15:05:00,46.48,46.56,46.48,46.55,8700.0,36.9785,37.0421,36.9785,37.0342,8700.0
2005-07-18 15:10:00,46.55,46.56,46.54,46.56,2300.0,37.0342,37.0421,37.0262,37.0421,2300.0
2005-07-18 15:15:00,46.57,46.61,46.57,46.61,6600.0,37.0501,37.0819,37.0501,37.0819,6600.0
2005-07-18 15:20:00,46.6,46.62,46.54,46.54,10700.0,37.0739,37.0899,37.0262,37.0262,10700.0
2005-07-18 15:25:00,46.53,46.56,46.53,46.55,3000.0,37.0183,37.0421,37.0183,37.0342,3000.0
2005-07-18 15:30:00,46.54,46.54,46.52,46.53,7100.0,37.0262,37.0262,37.0103,37.0183,7100.0
2005-07-18 15:35:00,46.53,46.54,46.52,46.54,3600.0,37.0183,37.0262,37.0103,37.0262,3600.0
2005-07-18 15:40:00,46.53,46.55,46.53,46.54,3200.0,37.0183,37.0342,37.0183,37.0262,3200.0
2005-07-18 15:45:00,46.55,46.56,46.53,46.54,10500.0,37.0342,37.0421,37.0183,37.0262,10500.0
2005-07-18 15:50:00,46.54,46.63,46.54,46.61,17800.0,37.0262,37.0978,37.0262,37.0819,17800.0
2005-07-18 15:55:00,46.62,46.62,46.61,46.61,21600.0,37.0899,37.0899,37.0819,37.0819,21600.0
2005-07-19 09:30:00,46.8,46.86,46.78,46.86,9700.0,37.2331,37.2808,37.2171,37.2808,9700.0
2005-07-19 09:35:00,46.8,46.8,46.54,46.54,3700.0,37.2331,37.2331,37.0262,37.0262,3700.0
2005-07-19 09:40:00,46.6,46.6,46.4,46.49,18100.0,37.0739,37.0739,36.9148,36.9864,18100.0
2005-07-19 09:45:00,46.47,46.58,46.45,46.58,8200.0,36.9705,37.058,36.9546,37.058,8200.0
2005-07-19 09:50:00,46.6,46.74,46.6,46.74,9000.0,37.0739,37.1853,37.0739,37.1853,9000.0
2005-07-19 09:55:00,46.75,46.9,46.74,46.9,7400.0,37.1933,37.3126,37.1853,37.3126,7400.0
2005-07-19 10:00:00,46.9,46.92,46.86,46.87,9400.0,37.3126,37.3285,37.2808,37.2887,9400.0
2005-07-19 10:05:00,46.88,46.99,46.88,46.99,9500.0,37.2967,37.3842,37.2967,37.3842,9500.0
2005-07-19 10:10:00,46.98,47.0,46.98,47.0,24600.0,37.3763,37.3922,37.3763,37.3922,24600.0
2005-07-19 10:15:00,47.01,47.16,47.01,47.12,8900.0,37.4001,37.5195,37.4001,37.4876,8900.0
2005-07-19 10:20:00,47.13,47.14,47.12,47.13,10600.0,37.4956,37.5036,37.4876,37.4956,10600.0
2005-07-19 10:25:00,47.14,47.23,47.14,47.21,7600.0,37.5036,37.5752,37.5036,37.5592,7600.0
2005-07-19 10:30:00,47.21,47.21,47.12,47.14,3000.0,37.5592,37.5592,37.4876,37.5036,3000.0
2005-07-19 10:35:00,47.14,47.14,47.11,47.12,5500.0,37.5036,37.5036,37.4797,37.4876,5500.0
2005-07-19 10:40:00,47.12,47.12,47.1,47.1,5600.0,37.4876,37.4876,37.4717,37.4717,5600.0
2005-07-19 10:45:00,47.11,47.12,47.08,47.09,13700.0,37.4797,37.4876,37.4558,37.4638,13700.0
2005-07-19 10:50:00,47.09,47.09,47.03,47.03,8900.0,37.4638,37.4638,37.416,37.416,8900.0
2005-07-19 10:55:00,47.02,47.04,47.02,47.04,6200.0,37.4081,37.424,37.4081,37.424,6200.0
2005-07-19 11:00:00,47.04,47.05,47.01,47.02,12100.0,37.424,37.432,37.4001,37.4081,12100.0
2005-07-19 11:05:00,47.02,47.04,47.01,47.02,10600.0,37.4081,37.424,37.4001,37.4081,10600.0
2005-07-19 11:10:00,47.02,47.02,46.88,46.89,8500.0,37.4081,37.4081,37.2967,37.3047,8500.0
2005-07-19 11:15:00,46.87,46.87,46.78,46.83,24100.0,37.2887,37.2887,37.2171,37.2569,24100.0
2005-07-19 11:20:00,46.83,46.84,46.82,46.83,3100.0,37.2569,37.2649,37.249,37.2569,3100.0
2005-07-19 11:25:00,46.84,46.85,46.81,46.85,4600.0,37.2649,37.2728,37.241,37.2728,4600.0
2005-07-19 11:30:00,46.85,46.87,46.85,46.87,1300.0,37.2728,37.2887,37.2728,37.2887,1300.0
2005-07-19 11:35:00,46.87,46.89,46.86,46.87,3300.0,37.2887,37.3047,37.2808,37.2887,3300.0
2005-07-19 11:40:00,46.88,46.88,46.86,46.87,3700.0,37.2967,37.2967,37.2808,37.2887,3700.0
2005-07-19 11:45:00,46.86,46.89,46.86,46.88,6100.0,37.2808,37.3047,37.2808,37.2967,6100.0
2005-07-19 11:50:00,46.87,46.9,46.87,46.9,4700.0,37.2887,37.3126,37.2887,37.3126,4700.0
2005-07-19 11:55:00,46.91,47.04,46.9,47.03,4900.0,37.3206,37.424,37.3126,37.416,4900.0
2005-07-19 12:00:00,47.05,47.07,46.99,46.99,7000.0,37.432,37.4479,37.3842,37.3842,7000.0
2005-07-19 12:05:00,46.99,46.99,46.96,46.96,6100.0,37.3842,37.3842,37.3604,37.3604,6100.0
2005-07-19 12:10:00,46.96,46.97,46.89,46.89,3500.0,37.3604,37.3683,37.3047,37.3047,3500.0
2005-07-19 12:15:00,46.89,46.9,46.87,46.87,1400.0,37.3047,37.3126,37.2887,37.2887,1400.0
2005-07-19 12:20:00,46.87,46.91,46.84,46.91,11800.0,37.2887,37.3206,37.2649,37.3206,11800.0
2005-07-19 12:25:00,46.91,46.91,46.89,46.89,3400.0,37.3206,37.3206,37.3047,37.3047,3400.0
2005-07-19 12:30:00,46.89,46.94,46.89,46.94,2500.0,37.3047,37.3444,37.3047,37.3444,2500.0
2005-07-19 12:35:00,46.94,47.0,46.94,47.0,3400.0,37.3444,37.3922,37.3444,37.3922,3400.0
2005-07-19 12:40:00,47.0,47.0,46.97,46.97,4800.0,37.3922,37.3922,37.3683,37.3683,4800.0
2005-07-19 12:45:00,46.98,46.98,46.94,46.96,4100.0,37.3763,37.3763,37.3444,37.3604,4100.0
2005-07-19 12:50:00,46.97,47.01,46.96,47.01,3800.0,37.3683,37.4001,37.3604,37.4001,3800.0
2005-07-19 12:55:00,47.01,47.03,46.99,47.01,7100.0,37.4001,37.416,37.3842,37.4001,7100.0
2005-07-19 13:00:00,47.01,47.08,47.01,47.07,9500.0,37.4001,37.4558,37.4001,37.4479,9500.0
2005-07-19 13:05:00,47.08,47.08,47.07,47.08,2100.0,37.4558,37.4558,37.4479,37.4558,2100.0
2005-07-19 13:10:00,47.09,47.09,47.08,47.09,1400.0,37.4638,37.4638,37.4558,37.4638,1400.0
2005-07-19 13:15:00,47.09,47.12,47.09,47.1,7100.0,37.4638,37.4876,37.4638,37.4717,7100.0
2005-07-19 13:20:00,47.1,47.11,47.09,47.1,2700.0,37.4717,37.4797,37.4638,37.4717,2700.0
2005-07-19 13:25:00,47.1,47.11,47.08,47.1,5100.0,37.4717,37.4797,37.4558,37.4717,5100.0
2005-07-19 13:30:00,47.09,47.11,47.07,47.11,6000.0,37.4638,37.4797,37.4479,37.4797,6000.0
2005-07-19 13:35:00,47.11,47.12,47.11,47.12,6400.0,37.4797,37.4876,37.4797,37.4876,6400.0
2005-07-19 13:40:00,47.12,47.12,47.11,47.11,1100.0,37.4876,37.4876,37.4797,37.4797,1100.0
2005-07-19 13:45:00,47.12,47.12,47.06,47.07,7100.0,37.4876,37.4876,37.4399,37.4479,7100.0
2005-07-19 13:50:00,47.07,47.16,47.07,47.13,3700.0,37.4479,37.5195,37.4479,37.4956,3700.0
2005-07-19 13:55:00,47.14,47.14,47.1,47.1,4800.0,37.5036,37.5036,37.4717,37.4717,4800.0
2005-07-19 14:00:00,47.1,47.11,47.05,47.05,6600.0,37.4717,37.4797,37.432,37.432,6600.0
2005-07-19 14:05:00,47.05,47.05,47.02,47.05,7100.0,37.432,37.432,37.4081,37.432,7100.0
2005-07-19 14:10:00,47.05,47.14,47.05,47.14,6300.0,37.432,37.5036,37.432,37.5036,6300.0
2005-07-19 14:15:00,47.14,47.17,47.14,47.17,5100.0,37.5036,37.5274,37.5036,37.5274,5100.0
2005-07-19 14:20:00,47.16,47.17,47.13,47.14,6900.0,37.5195,37.5274,37.4956,37.5036,6900.0
2005-07-19 14:25:00,47.14,47.19,47.14,47.19,5400.0,37.5036,37.5433,37.5036,37.5433,5400.0
2005-07-19 14:30:00,47.21,47.22,47.19,47.22,9800.0,37.5592,37.5672,37.5433,37.5672,9800.0
2005-07-19 14:35:00,47.22,47.22,47.2,47.2,4400.0,37.5672,37.5672,37.5513,37.5513,4400.0
2005-07-19 14:40:00,47.19,47.19,47.15,47.15,18300.0,37.5433,37.5433,37.5115,37.5115,18300.0
2005-07-19 14:45:00,47.14,47.2,47.14,47.17,5000.0,37.5036,37.5513,37.5036,37.5274,5000.0
2005-07-19 14:50:00,47.17,47.23,47.16,47.22,10900.0,37.5274,37.5752,37.5195,37.5672,10900.0
2005-07-19 14:55:00,47.22,47.25,47.21,47.25,16200.0,37.5672,37.5911,37.5592,37.5911,16200.0
2005-07-19 15:00:00,47.25,47.28,47.25,47.25,13100.0,37.5911,37.6149,37.5911,37.5911,13100.0
2005-07-19 15:05:00,47.25,47.29,47.25,47.28,9700.0,37.5911,37.6229,37.5911,37.6149,9700.0
2005-07-19 15:10:00,47.28,47.36,47.28,47.36,9000.0,37.6149,37.6786,37.6149,37.6786,9000.0
2005-07-19 15:15:00,47.36,47.37,47.3,47.3,16300.0,37.6786,37.6865,37.6308,37.6308,16300.0
2005-07-19 15:20:00,47.29,47.32,47.28,47.28,12700.0,37.6229,37.6468,37.6149,37.6149,12700.0
2005-07-19 15:25:00,47.27,47.27,47.24,47.26,9700.0,37.607,37.607,37.5831,37.599,9700.0
2005-07-19 15:30:00,47.27,47.35,47.27,47.3,9000.0,37.607,37.6706,37.607,37.6308,9000.0
2005-07-19 15:35:00,47.3,47.34,47.28,47.34,13500.0,37.6308,37.6627,37.6149,37.6627,13500.0
2005-07-19 15:40:00,47.34,47.34,47.26,47.26,8900.0,37.6627,37.6627,37.599,37.599,8900.0
2005-07-19 15:45:00,47.26,47.32,47.26,47.3,10100.0,37.599,37.6468,37.599,37.6308,10100.0
2005-07-19 15:50:00,47.31,47.31,47.28,47.28,17000.0,37.6388,37.6388,37.6149,37.6149,17000.0
2005-07-19 15:55:00,47.29,47.3,47.28,47.28,14000.0,37.6229,37.6308,37.6149,37.6149,14000.0
2005-07-20 09:30:00,47.12,47.3,47.12,47.16,8000.0,37.4876,37.6308,37.4876,37.5195,8000.0
2005-07-20 09:35:00,47.05,47.15,47.05,47.12,2400.0,37.432,37.5115,37.432,37.4876,2400.0
2005-07-20 09:40:00,47.11,47.11,47.0,47.04,2700.0,37.4797,37.4797,37.3922,37.424,2700.0
2005-07-20 09:45:00,46.97,46.97,46.85,46.86,5500.0,37.3683,37.3683,37.2728,37.2808,5500.0
2005-07-20 09:50:00,46.86,46.96,46.86,46.93,2800.0,37.2808,37.3604,37.2808,37.3365,2800.0
2005-07-20 09:55:00,46.92,47.0,46.92,47.0,8100.0,37.3285,37.3922,37.3285,37.3922,8100.0
2005-07-20 10:00:00,47.01,47.05,47.0,47.02,13300.0,37.4001,37.432,37.3922,37.4081,13300.0
2005-07-20 10:05:00,47.01,47.12,47.01,47.05,9100.0,37.4001,37.4876,37.4001,37.432,9100.0
2005-07-20 10:10:00,47.05,47.07,47.02,47.03,7300.0,37.432,37.4479,37.4081,37.416,7300.0
2005-07-20 10:15:00,47.03,47.03,46.96,46.96,4400.0,37.416,37.416,37.3604,37.3604,4400.0
2005-07-20 10:20:00,46.96,46.96,46.89,46.92,6100.0,37.3604,37.3604,37.3047,37.3285,6100.0
2005-07-20 10:25:00,46.91,46.91,46.87,46.88,3000.0,37.3206,37.3206,37.2887,37.2967,3000.0
2005-07-20 10:30:00,46.88,46.98,46.88,46.96,4000.0,37.2967,37.3763,37.2967,37.3604,4000.0
2005-07-20 10:35:00,47.04,47.1,47.04,47.1,5400.0,37.424,37.4717,37.424,37.4717,5400.0
2005-07-20 10:40:00,47.09,47.12,47.03,47.12,5200.0,37.4638,37.4876,37.416,37.4876,5200.0
2005-07-20 10:45:00,47.12,47.2,47.12,47.2,6500.0,37.4876,37.5513,37.4876,37.5513,6500.0
2005-07-20 10:50:00,47.19,47.28,47.19,47.28,3900.0,37.5433,37.6149,37.5433,37.6149,3900.0
2005-07-20 10:55:00,47.26,47.26,47.14,47.17,5800.0,37.599,37.599,37.5036,37.5274,5800.0
2005-07-20 11:00:00,47.17,47.19,47.16,47.17,3100.0,37.5274,37.5433,37.5195,37.5274,3100.0
2005-07-20 11:05:00,47.17,47.23,47.16,47.21,11800.0,37.5274,37.5752,37.5195,37.5592,11800.0
2005-07-20 11:10:00,47.21,47.21,47.2,47.21,7700.0,37.5592,37.5592,37.5513,37.5592,7700.0
2005-07-20 11:15:00,47.23,47.32,47.23,47.32,5600.0,37.5752,37.6468,37.5752,37.6468,5600.0
2005-07-20 11:20:00,47.31,47.32,47.31,47.31,1100.0,37.6388,37.6468,37.6388,37.6388,1100.0
2005-07-20 11:25:00,47.29,47.38,47.29,47.36,8600.0,37.6229,37.6945,37.6229,37.6786,8600.0
2005-07-20 11:30:00,47.37,47.4,47.35,47.4,8200.0,37.6865,37.7104,37.6706,37.7104,8200.0
2005-07-20 11:35:00,47.4,47.4,47.31,47.34,18200.0,37.7104,37.7104,37.6388,37.6627,18200.0
2005-07-20 11:40:00,47.33,47.34,47.33,47.34,2100.0,37.6547,37.6627,37.6547,37.6627,2100.0
2005-07-20 11:45:00,47.33,47.35,47.3,47.31,5300.0,37.6547,37.6706,37.6308,37.6388,5300.0
2005-07-20 11:50:00,47.31,47.33,47.28,47.28,5300.0,37.6388,37.6547,37.6149,37.6149,5300.0
2005-07-20 11:55:00,47.29,47.32,47.29,47.32,1700.0,37.6229,37.6468,37.6229,37.6468,1700.0
2005-07-20 12:00:00,47.32,47.33,47.27,47.27,1000.0,37.6468,37.6547,37.607,37.607,1000.0
2005-07-20 12:05:00,47.27,47.27,47.24,47.24,1300.0,37.607,37.607,37.5831,37.5831,1300.0
2005-07-20 12:10:00,47.24,47.26,47.24,47.25,1700.0,37.5831,37.599,37.5831,37.5911,1700.0
2005-07-20 12:15:00,47.26,47.42,47.26,47.42,16000.0,37.599,37.7263,37.599,37.7263,16000.0
2005-07-20 12:20:00,47.42,47.42,47.42,47.42,200.0,37.7263,37.7263,37.7263,37.7263,200.0
2005-07-20 12:25:00,47.41,47.41,47.38,47.38,2700.0,37.7184,37.7184,37.6945,37.6945,2700.0
2005-07-20 12:30:00,47.39,47.42,47.39,47.42,2200.0,37.7024,37.7263,37.7024,37.7263,2200.0
2005-07-20 12:35:00,47.41,47.42,47.41,47.42,4000.0,37.7184,37.7263,37.7184,37.7263,4000.0
2005-07-20 12:40:00,47.42,47.45,47.42,47.45,5100.0,37.7263,37.7502,37.7263,37.7502,5100.0
2005-07-20 12:45:00,47.45,47.45,47.42,47.42,3800.0,37.7502,37.7502,37.7263,37.7263,3800.0
2005-07-20 12:50:00,47.41,47.42,47.41,47.41,4700.0,37.7184,37.7263,37.7184,37.7184,4700.0
2005-07-20 12:55:00,47.42,47.45,47.41,47.44,5800.0,37.7263,37.7502,37.7184,37.7422,5800.0
2005-07-20 13:00:00,47.44,47.44,47.43,47.43,2100.0,37.7422,37.7422,37.7343,37.7343,2100.0
2005-07-20 13:05:00,47.44,47.49,47.44,47.47,5700.0,37.7422,37.782,37.7422,37.7661,5700.0
2005-07-20 13:10:00,47.52,47.52,47.48,47.49,1500.0,37.8059,37.8059,37.7741,37.782,1500.0
2005-07-20 13:15:00,47.5,47.6,47.49,47.6,15100.0,37.79,37.8695,37.782,37.8695,15100.0
2005-07-20 13:20:00,47.62,47.64,47.6,47.62,12000.0,37.8854,37.9013,37.8695,37.8854,12000.0
2005-07-20 13:25:00,47.62,47.66,47.61,47.65,6200.0,37.8854,37.9173,37.8775,37.9093,6200.0
2005-07-20 13:30:00,47.65,47.7,47.65,47.7,7400.0,37.9093,37.9491,37.9093,37.9491,7400.0
2005-07-20 13:35:00,47.7,47.81,47.7,47.76,12200.0,37.9491,38.0366,37.9491,37.9968,12200.0
2005-07-20 13:40:00,47.76,47.76,47.71,47.72,3300.0,37.9968,37.9968,37.957,37.965,3300.0
2005-07-20 13:45:00,47.72,47.79,47.71,47.79,5000.0,37.965,38.0207,37.957,38.0207,5000.0
2005-07-20 13:50:00,47.79,47.8,47.78,47.8,8600.0,38.0207,38.0286,38.0127,38.0286,8600.0
2005-07-20 13:55:00,47.8,47.81,47.79,47.81,9200.0,38.0286,38.0366,38.0207,38.0366,9200.0
2005-07-20 14:00:00,47.85,47.93,47.85,47.9,29700.0,38.0684,38.1321,38.0684,38.1082,29700.0
2005-07-20 14:05:00,47.9,47.9,47.89,47.89,3300.0,38.1082,38.1082,38.1002,38.1002,3300.0
2005-07-20 14:10:00,47.89,47.9,47.89,47.89,1100.0,38.1002,38.1082,38.1002,38.1002,1100.0
2005-07-20 14:15:00,47.89,47.9,47.89,47.9,14800.0,38.1002,38.1082,38.1002,38.1082,14800.0
2005-07-20 14:20:00,47.9,47.9,47.89,47.9,10100.0,38.1082,38.1082,38.1002,38.1082,10100.0
2005-07-20 14:25:00,47.89,47.95,47.89,47.94,17600.0,38.1002,38.148,38.1002,38.14,17600.0
2005-07-20 14:30:00,47.94,47.96,47.94,47.96,16800.0,38.14,38.1559,38.14,38.1559,16800.0
2005-07-20 14:35:00,47.96,47.98,47.96,47.98,20000.0,38.1559,38.1718,38.1559,38.1718,20000.0
2005-07-20 14:40:00,47.99,48.03,47.99,48.03,25700.0,38.1798,38.2116,38.1798,38.2116,25700.0
2005-07-20 14:45:00,48.03,48.03,48.02,48.02,7900.0,38.2116,38.2116,38.2037,38.2037,7900.0
2005-07-20 14:50:00,48.02,48.02,47.97,47.97,20000.0,38.2037,38.2037,38.1639,38.1639,20000.0
2005-07-20 14:55:00,47.97,47.97,47.96,47.97,8200.0,38.1639,38.1639,38.1559,38.1639,8200.0
2005-07-20 15:00:00,47.96,47.97,47.94,47.94,5600.0,38.1559,38.1639,38.14,38.14,5600.0
2005-07-20 15:05:00,47.94,47.95,47.94,47.94,5600.0,38.14,38.148,38.14,38.14,5600.0
2005-07-20 15:10:00,47.95,47.98,47.95,47.95,13100.0,38.148,38.1718,38.148,38.148,13100.0
2005-07-20 15:15:00,47.95,47.95,47.93,47.94,6800.0,38.148,38.148,38.1321,38.14,6800.0
2005-07-20 15:20:00,47.94,47.95,47.93,47.95,6700.0,38.14,38.148,38.1321,38.148,6700.0
2005-07-20 15:25:00,47.95,47.96,47.94,47.96,17500.0,38.148,38.1559,38.14,38.1559,17500.0
2005-07-20 15:30:00,47.96,48.0,47.96,47.97,13100.0,38.1559,38.1878,38.1559,38.1639,13100.0
2005-07-20 15:35:00,47.98,47.99,47.97,47.99,10600.0,38.1718,38.1798,38.1639,38.1798,10600.0
2005-07-20 15:40:00,47.99,48.1,47.99,48.08,15800.0,38.1798,38.2673,38.1798,38.2514,15800.0
2005-07-20 15:45:00,48.08,48.13,48.07,48.09,18800.0,38.2514,38.2912,38.2434,38.2594,18800.0
2005-07-20 15:50:00,48.09,48.1,48.08,48.08,22300.0,38.2594,38.2673,38.2514,38.2514,22300.0
2005-07-20 15:55:00,48.08,48.09,48.07,48.07,17600.0,38.2514,38.2594,38.2434,38.2434,17600.0
2005-07-21 09:30:00,48.17,48.17,48.0,48.0,12300.0,38.323,38.323,38.1878,38.1878,12300.0
2005-07-21 09:35:00,48.01,48.18,48.0,48.18,7800.0,38.1957,38.331,38.1878,38.331,7800.0
2005-07-21 09:40:00,48.21,48.22,48.16,48.18,4100.0,38.3548,38.3628,38.315,38.331,4100.0
2005-07-21 09:45:00,48.17,48.18,48.07,48.07,4600.0,38.323,38.331,38.2434,38.2434,4600.0
2005-07-21 09:50:00,48.06,48.14,48.06,48.14,4500.0,38.2355,38.2991,38.2355,38.2991,4500.0
2005-07-21 09:55:00,48.12,48.15,48.06,48.06,7700.0,38.2832,38.3071,38.2355,38.2355,7700.0
2005-07-21 10:00:00,48.07,48.07,47.93,47.96,9200.0,38.2434,38.2434,38.1321,38.1559,9200.0
2005-07-21 10:05:00,47.96,47.96,47.77,47.77,3800.0,38.1559,38.1559,38.0048,38.0048,3800.0
2005-07-21 10:10:00,47.77,47.77,47.7,47.7,4000.0,38.0048,38.0048,37.9491,37.9491,4000.0
2005-07-21 10:15:00,47.67,47.67,47.6,47.64,9000.0,37.9252,37.9252,37.8695,37.9013,9000.0
2005-07-21 10:20:00,47.64,47.65,47.64,47.64,5300.0,37.9013,37.9093,37.9013,37.9013,5300.0
2005-07-21 10:25:00,47.65,47.75,47.64,47.74,7100.0,37.9093,37.9889,37.9013,37.9809,7100.0
2005-07-21 10:30:00,47.74,47.74,47.65,47.66,12800.0,37.9809,37.9809,37.9093,37.9173,12800.0
2005-07-21 10:35:00,47.65,47.66,47.5,47.5,14400.0,37.9093,37.9173,37.79,37.79,14400.0
2005-07-21 10:40:00,47.5,47.6,47.48,47.5,23300.0,37.79,37.8695,37.7741,37.79,23300.0
2005-07-21 10:45:00,47.5,47.51,47.44,47.46,8000.0,37.79,37.7979,37.7422,37.7581,8000.0
2005-07-21 10:50:00,47.46,47.49,47.46,47.48,3800.0,37.7581,37.782,37.7581,37.7741,3800.0
2005-07-21 10:55:00,47.48,47.51,47.48,47.5,6000.0,37.7741,37.7979,37.7741,37.79,6000.0
2005-07-21 11:00:00,47.5,47.51,47.48,47.48,5400.0,37.79,37.7979,37.7741,37.7741,5400.0
2005-07-21 11:05:00,47.48,47.51,47.48,47.51,4800.0,37.7741,37.7979,37.7741,37.7979,4800.0
2005-07-21 11:10:00,47.52,47.53,47.52,47.53,9800.0,37.8059,37.8138,37.8059,37.8138,9800.0
2005-07-21 11:15:00,47.54,47.57,47.54,47.56,1900.0,37.8218,37.8457,37.8218,37.8377,1900.0
2005-07-21 11:20:00,47.56,47.57,47.53,47.54,5100.0,37.8377,37.8457,37.8138,37.8218,5100.0
2005-07-21 11:25:00,47.54,47.63,47.5,47.54,7400.0,37.8218,37.8934,37.79,37.8218,7400.0
2005-07-21 11:30:00,47.54,47.55,47.5,47.55,20500.0,37.8218,37.8297,37.79,37.8297,20500.0
2005-07-21 11:35:00,47.55,47.56,47.53,47.54,7100.0,37.8297,37.8377,37.8138,37.8218,7100.0
2005-07-21 11:40:00,47.54,47.55,47.54,47.55,1500.0,37.8218,37.8297,37.8218,37.8297,1500.0
2005-07-21 11:45:00,47.54,47.54,47.51,47.53,12400.0,37.8218,37.8218,37.7979,37.8138,12400.0
2005-07-21 11:50:00,47.54,47.66,47.54,47.6,20700.0,37.8218,37.9173,37.8218,37.8695,20700.0
2005-07-21 11:55:00,47.58,47.58,47.53,47.54,7500.0,37.8536,37.8536,37.8138,37.8218,7500.0
2005-07-21 12:00:00,47.53,47.58,47.53,47.57,12000.0,37.8138,37.8536,37.8138,37.8457,12000.0
2005-07-21 12:05:00,47.57,47.59,47.57,47.58,14200.0,37.8457,37.8616,37.8457,37.8536,14200.0
2005-07-21 12:10:00,47.58,47.62,47.58,47.61,4500.0,37.8536,37.8854,37.8536,37.8775,4500.0
2005-07-21 12:15:00,47.6,47.61,47.58,47.6,3300.0,37.8695,37.8775,37.8536,37.8695,3300.0
2005-07-21 12:20:00,47.61,47.61,47.58,47.58,2100.0,37.8775,37.8775,37.8536,37.8536,2100.0
2005-07-21 12:25:00,47.57,47.57,47.52,47.53,12900.0,37.8457,37.8457,37.8059,37.8138,12900.0
2005-07-21 12:30:00,47.53,47.65,47.53,47.65,8700.0,37.8138,37.9093,37.8138,37.9093,8700.0
2005-07-21 12:35:00,47.68,47.68,47.65,47.65,5200.0,37.9332,37.9332,37.9093,37.9093,5200.0
2005-07-21 12:40:00,47.67,47.67,47.62,47.62,4300.0,37.9252,37.9252,37.8854,37.8854,4300.0
2005-07-21 12:45:00,47.62,47.7,47.62,47.69,9100.0,37.8854,37.9491,37.8854,37.9411,9100.0
2005-07-21 12:50:00,47.7,47.87,47.7,47.87,28000.0,37.9491,38.0843,37.9491,38.0843,28000.0
2005-07-21 12:55:00,47.88,47.91,47.87,47.9,17600.0,38.0923,38.1161,38.0843,38.1082,17600.0
2005-07-21 13:00:00,47.92,48.02,47.92,47.93,46400.0,38.1241,38.2037,38.1241,38.1321,46400.0
2005-07-21 13:05:00,47.93,47.93,47.9,47.9,1200.0,38.1321,38.1321,38.1082,38.1082,1200.0
2005-07-21 13:10:00,47.89,47.89,47.84,47.84,13700.0,38.1002,38.1002,38.0605,38.0605,13700.0
2005-07-21 13:15:00,47.84,47.84,47.8,47.81,2800.0,38.0605,38.0605,38.0286,38.0366,2800.0
2005-07-21 13:20:00,47.81,47.85,47.81,47.84,19200.0,38.0366,38.0684,38.0366,38.0605,19200.0
2005-07-21 13:25:00,47.84,47.84,47.82,47.82,3300.0,38.0605,38.0605,38.0445,38.0445,3300.0
2005-07-21 13:30:00,47.83,47.86,47.83,47.84,12300.0,38.0525,38.0764,38.0525,38.0605,12300.0
2005-07-21 13:35:00,47.83,47.83,47.78,47.83,21000.0,38.0525,38.0525,38.0127,38.0525,21000.0
2005-07-21 13:40:00,47.81,47.83,47.81,47.82,6000.0,38.0366,38.0525,38.0366,38.0445,6000.0
2005-07-21 13:45:00,47.82,47.83,47.8,47.8,11100.0,38.0445,38.0525,38.0286,38.0286,11100.0
2005-07-21 13:50:00,47.78,47.79,47.78,47.79,8400.0,38.0127,38.0207,38.0127,38.0207,8400.0
2005-07-21 13:55:00,47.8,47.81,47.79,47.79,3600.0,38.0286,38.0366,38.0207,38.0207,3600.0
2005-07-21 14:00:00,47.8,47.8,47.68,47.68,9600.0,38.0286,38.0286,37.9332,37.9332,9600.0
2005-07-21 14:05:00,47.68,47.68,47.65,47.66,6800.0,37.9332,37.9332,37.9093,37.9173,6800.0
2005-07-21 14:10:00,47.68,47.68,47.65,47.67,3900.0,37.9332,37.9332,37.9093,37.9252,3900.0
2005-07-21 14:15:00,47.67,47.72,47.67,47.7,30700.0,37.9252,37.965,37.9252,37.9491,30700.0
2005-07-21 14:20:00,47.68,47.68,47.64,47.65,10000.0,37.9332,37.9332,37.9013,37.9093,10000.0
2005-07-21 14:25:00,47.65,47.67,47.63,47.63,9000.0,37.9093,37.9252,37.8934,37.8934,9000.0
2005-07-21 14:30:00,47.63,47.63,47.6,47.61,9300.0,37.8934,37.8934,37.8695,37.8775,9300.0
2005-07-21 14:35:00,47.61,47.67,47.61,47.67,5400.0,37.8775,37.9252,37.8775,37.9252,5400.0
2005-07-21 14:40:00,47.66,47.75,47.65,47.75,5000.0,37.9173,37.9889,37.9093,37.9889,5000.0
2005-07-21 14:45:00,47.75,47.76,47.72,47.72,4200.0,37.9889,37.9968,37.965,37.965,4200.0
2005-07-21 14:50:00,47.72,47.72,47.66,47.66,6100.0,37.965,37.965,37.9173,37.9173,6100.0
2005-07-21 14:55:00,47.61,47.62,47.6,47.61,7700.0,37.8775,37.8854,37.8695,37.8775,7700.0
2005-07-21 15:00:00,47.62,47.68,47.62,47.68,8800.0,37.8854,37.9332,37.8854,37.9332,8800.0
2005-07-21 15:05:00,47.68,47.68,47.65,47.65,7300.0,37.9332,37.9332,37.9093,37.9093,7300.0
2005-07-21 15:10:00,47.65,47.73,47.64,47.73,17900.0,37.9093,37.9729,37.9013,37.9729,17900.0
2005-07-21 15:15:00,47.73,47.78,47.72,47.76,8900.0,37.9729,38.0127,37.965,37.9968,8900.0
2005-07-21 15:20:00,47.75,47.79,47.72,47.73,15300.0,37.9889,38.0207,37.965,37.9729,15300.0
2005-07-21 15:25:00,47.73,47.75,47.71,47.75,11000.0,37.9729,37.9889,37.957,37.9889,11000.0
2005-07-21 15:30:00,47.74,47.8,47.74,47.76,34200.0,37.9809,38.0286,37.9809,37.9968,34200.0
2005-07-21 15:35:00,47.75,47.77,47.73,47.76,19800.0,37.9889,38.0048,37.9729,37.9968,19800.0
2005-07-21 15:40:00,47.75,47.77,47.74,47.75,9800.0,37.9889,38.0048,37.9809,37.9889,9800.0
2005-07-21 15:45:00,47.75,47.78,47.72,47.75,37500.0,37.9889,38.0127,37.965,37.9889,37500.0
2005-07-21 15:50:00,47.76,47.77,47.74,47.76,19900.0,37.9968,38.0048,37.9809,37.9968,19900.0
2005-07-21 15:55:00,47.75,47.77,47.74,47.75,16300.0,37.9889,38.0048,37.9809,37.9889,16300.0
2005-07-22 09:30:00,47.75,47.75,47.7,47.7,5000.0,37.9889,37.9889,37.9491,37.9491,5000.0
2005-07-22 09:35:00,47.67,47.67,47.46,47.46,5000.0,37.9252,37.9252,37.7581,37.7581,5000.0
2005-07-22 09:40:00,47.43,47.55,47.43,47.53,3900.0,37.7343,37.8297,37.7343,37.8138,3900.0
2005-07-22 09:45:00,47.54,47.66,47.54,47.66,6500.0,37.8218,37.9173,37.8218,37.9173,6500.0
2005-07-22 09:50:00,47.66,47.72,47.6,47.6,7200.0,37.9173,37.965,37.8695,37.8695,7200.0
2005-07-22 09:55:00,47.57,47.57,47.41,47.41,5500.0,37.8457,37.8457,37.7184,37.7184,5500.0
2005-07-22 10:00:00,47.42,47.43,47.39,47.39,4800.0,37.7263,37.7343,37.7024,37.7024,4800.0
2005-07-22 10:05:00,47.38,47.47,47.38,47.44,7700.0,37.6945,37.7661,37.6945,37.7422,7700.0
2005-07-22 10:10:00,47.44,47.45,47.37,47.37,4700.0,37.7422,37.7502,37.6865,37.6865,4700.0
2005-07-22 10:15:00,47.37,47.37,47.28,47.29,6100.0,37.6865,37.6865,37.6149,37.6229,6100.0
2005-07-22 10:20:00,47.3,47.39,47.3,47.36,5600.0,37.6308,37.7024,37.6308,37.6786,5600.0
2005-07-22 10:25:00,47.34,47.37,47.25,47.25,6300.0,37.6627,37.6865,37.5911,37.5911,6300.0
2005-07-22 10:30:00,47.26,47.26,47.18,47.18,6100.0,37.599,37.599,37.5354,37.5354,6100.0
2005-07-22 10:35:00,47.19,47.25,47.19,47.24,10200.0,37.5433,37.5911,37.5433,37.5831,10200.0
2005-07-22 10:40:00,47.24,47.27,47.24,47.26,12300.0,37.5831,37.607,37.5831,37.599,12300.0
2005-07-22 10:45:00,47.26,47.26,47.17,47.17,7100.0,37.599,37.599,37.5274,37.5274,7100.0
2005-07-22 10:50:00,47.16,47.16,47.08,47.08,7400.0,37.5195,37.5195,37.4558,37.4558,7400.0
2005-07-22 10:55:00,47.13,47.13,47.12,47.13,2200.0,37.4956,37.4956,37.4876,37.4956,2200.0
2005-07-22 11:00:00,47.14,47.16,47.13,47.16,4000.0,37.5036,37.5195,37.4956,37.5195,4000.0
2005-07-22 11:05:00,47.16,47.32,47.16,47.32,4600.0,37.5195,37.6468,37.5195,37.6468,4600.0
2005-07-22 11:10:00,47.32,47.48,47.32,47.48,6300.0,37.6468,37.7741,37.6468,37.7741,6300.0
2005-07-22 11:15:00,47.48,47.54,47.48,47.54,4900.0,37.7741,37.8218,37.7741,37.8218,4900.0
2005-07-22 11:20:00,47.54,47.56,47.53,47.53,5500.0,37.8218,37.8377,37.8138,37.8138,5500.0
2005-07-22 11:25:00,47.48,47.49,47.47,47.48,2100.0,37.7741,37.782,37.7661,37.7741,2100.0
2005-07-22 11:30:00,47.47,47.47,47.46,47.46,1100.0,37.7661,37.7661,37.7581,37.7581,1100.0
2005-07-22 11:35:00,47.46,47.46,47.4,47.4,2400.0,37.7581,37.7581,37.7104,37.7104,2400.0
2005-07-22 11:40:00,47.39,47.39,47.33,47.35,5600.0,37.7024,37.7024,37.6547,37.6706,5600.0
2005-07-22 11:45:00,47.34,47.39,47.34,47.39,5600.0,37.6627,37.7024,37.6627,37.7024,5600.0
2005-07-22 11:50:00,47.38,47.38,47.37,47.38,1600.0,37.6945,37.6945,37.6865,37.6945,1600.0
2005-07-22 11:55:00,47.38,47.38,47.37,47.38,2000.0,37.6945,37.6945,37.6865,37.6945,2000.0
2005-07-22 12:00:00,47.38,47.38,47.32,47.32,1500.0,37.6945,37.6945,37.6468,37.6468,1500.0
2005-07-22 12:05:00,47.32,47.37,47.32,47.35,4500.0,37.6468,37.6865,37.6468,37.6706,4500.0
2005-07-22 12:10:00,47.35,47.37,47.34,47.37,3800.0,37.6706,37.6865,37.6627,37.6865,3800.0
2005-07-22 12:15:00,47.37,47.38,47.37,47.37,1300.0,37.6865,37.6945,37.6865,37.6865,1300.0
2005-07-22 12:20:00,47.37,47.37,47.35,47.37,4400.0,37.6865,37.6865,37.6706,37.6865,4400.0
2005-07-22 12:25:00,47.36,47.38,47.35,47.38,2300.0,37.6786,37.6945,37.6706,37.6945,2300.0
2005-07-22 12:30:00,47.37,47.37,47.34,47.35,1400.0,37.6865,37.6865,37.6627,37.6706,1400.0
2005-07-22 12:35:00,47.35,47.38,47.35,47.38,2000.0,37.6706,37.6945,37.6706,37.6945,2000.0
2005-07-22 12:40:00,47.37,47.37,47.33,47.33,1800.0,37.6865,37.6865,37.6547,37.6547,1800.0
2005-07-22 12:45:00,47.32,47.33,47.25,47.33,5300.0,37.6468,37.6547,37.5911,37.6547,5300.0
2005-07-22 12:50:00,47.33,47.41,47.33,47.4,3600.0,37.6547,37.7184,37.6547,37.7104,3600.0
2005-07-22 12:55:00,47.39,47.4,47.32,47.33,2300.0,37.7024,37.7104,37.6468,37.6547,2300.0
2005-07-22 13:00:00,47.33,47.4,47.32,47.4,3100.0,37.6547,37.7104,37.6468,37.7104,3100.0
2005-07-22 13:05:00,47.4,47.44,47.4,47.44,3800.0,37.7104,37.7422,37.7104,37.7422,3800.0
2005-07-22 13:10:00,47.44,47.47,47.44,47.46,1400.0,37.7422,37.7661,37.7422,37.7581,1400.0
2005-07-22 13:15:00,47.46,47.48,47.46,47.48,4100.0,37.7581,37.7741,37.7581,37.7741,4100.0
2005-07-22 13:20:00,47.48,47.48,47.47,47.48,3200.0,37.7741,37.7741,37.7661,37.7741,3200.0
2005-07-22 13:25:00,47.45,47.45,47.41,47.42,6200.0,37.7502,37.7502,37.7184,37.7263,6200.0
2005-07-22 13:30:00,47.42,47.42,47.41,47.41,1100.0,37.7263,37.7263,37.7184,37.7184,1100.0
2005-07-22 13:35:00,47.4,47.41,47.39,47.4,9500.0,37.7104,37.7184,37.7024,37.7104,9500.0
2005-07-22 13:40:00,47.41,47.45,47.41,47.45,1300.0,37.7184,37.7502,37.7184,37.7502,1300.0
2005-07-22 13:45:00,47.44,47.45,47.44,47.45,1400.0,37.7422,37.7502,37.7422,37.7502,1400.0
2005-07-22 13:50:00,47.45,47.49,47.45,47.49,1300.0,37.7502,37.782,37.7502,37.782,1300.0
2005-07-22 13:55:00,47.5,47.51,47.49,47.49,900.0,37.79,37.7979,37.782,37.782,900.0
2005-07-22 14:00:00,47.49,47.5,47.46,47.46,1900.0,37.782,37.79,37.7581,37.7581,1900.0
2005-07-22 14:05:00,47.46,47.46,47.43,47.43,12600.0,37.7581,37.7581,37.7343,37.7343,12600.0
2005-07-22 14:10:00,47.42,47.43,47.42,47.42,1500.0,37.7263,37.7343,37.7263,37.7263,1500.0
2005-07-22 14:15:00,47.43,47.43,47.42,47.43,2100.0,37.7343,37.7343,37.7263,37.7343,2100.0
2005-07-22 14:20:00,47.43,47.45,47.43,47.44,2600.0,37.7343,37.7502,37.7343,37.7422,2600.0
2005-07-22 14:25:00,47.45,47.48,47.42,47.42,4300.0,37.7502,37.7741,37.7263,37.7263,4300.0
2005-07-22 14:30:00,47.4,47.4,47.33,47.34,8100.0,37.7104,37.7104,37.6547,37.6627,8100.0
2005-07-22 14:35:00,47.34,47.4,47.34,47.38,10200.0,37.6627,37.7104,37.6627,37.6945,10200.0
2005-07-22 14:40:00,47.39,47.48,47.39,47.47,5600.0,37.7024,37.7741,37.7024,37.7661,5600.0
2005-07-22 14:45:00,47.47,47.59,47.47,47.59,5300.0,37.7661,37.8616,37.7661,37.8616,5300.0
2005-07-22 14:50:00,47.59,47.62,47.58,47.61,3900.0,37.8616,37.8854,37.8536,37.8775,3900.0
2005-07-22 14:55:00,47.61,47.67,47.6,47.65,6500.0,37.8775,37.9252,37.8695,37.9093,6500.0
2005-07-22 15:00:00,47.63,47.65,47.59,47.64,5800.0,37.8934,37.9093,37.8616,37.9013,5800.0
2005-07-22 15:05:00,47.7,47.7,47.64,47.64,14200.0,37.9491,37.9491,37.9013,37.9013,14200.0
2005-07-22 15:10:00,47.65,47.67,47.65,47.66,2700.0,37.9093,37.9252,37.9093,37.9173,2700.0
2005-07-22 15:15:00,47.65,47.65,47.59,47.63,7400.0,37.9093,37.9093,37.8616,37.8934,7400.0
2005-07-22 15:20:00,47.63,47.63,47.62,47.63,4600.0,37.8934,37.8934,37.8854,37.8934,4600.0
2005-07-22 15:25:00,47.62,47.67,47.62,47.67,7600.0,37.8854,37.9252,37.8854,37.9252,7600.0
2005-07-22 15:30:00,47.67,47.67,47.59,47.61,7400.0,37.9252,37.9252,37.8616,37.8775,7400.0
2005-07-22 15:35:00,47.61,47.63,47.6,47.63,8000.0,37.8775,37.8934,37.8695,37.8934,8000.0
2005-07-22 15:40:00,47.62,47.67,47.62,47.63,8000.0,37.8854,37.9252,37.8854,37.8934,8000.0
2005-07-22 15:45:00,47.62,47.62,47.59,47.59,6600.0,37.8854,37.8854,37.8616,37.8616,6600.0
2005-07-22 15:50:00,47.58,47.58,47.54,47.54,23300.0,37.8536,37.8536,37.8218,37.8218,23300.0
2005-07-22 15:55:00,47.55,47.64,47.55,47.64,16200.0,37.8297,37.9013,37.8297,37.9013,16200.0
2005-07-25 09:30:00,47.52,47.53,47.46,47.46,8600.0,37.8059,37.8138,37.7581,37.7581,8600.0
2005-07-25 09:35:00,47.47,47.52,47.46,47.47,5600.0,37.7661,37.8059,37.7581,37.7661,5600.0
2005-07-25 09:40:00,47.48,47.48,47.12,47.12,5500.0,37.7741,37.7741,37.4876,37.4876,5500.0
2005-07-25 09:45:00,47.13,47.33,47.1,47.33,9000.0,37.4956,37.6547,37.4717,37.6547,9000.0
2005-07-25 09:50:00,47.31,47.33,47.23,47.33,6600.0,37.6388,37.6547,37.5752,37.6547,6600.0
2005-07-25 09:55:00,47.31,47.4,47.31,47.35,4000.0,37.6388,37.7104,37.6388,37.6706,4000.0
2005-07-25 10:00:00,47.35,47.35,47.24,47.24,6600.0,37.6706,37.6706,37.5831,37.5831,6600.0
2005-07-25 10:05:00,47.23,47.25,47.21,47.23,11000.0,37.5752,37.5911,37.5592,37.5752,11000.0
2005-07-25 10:10:00,47.22,47.28,47.22,47.27,9100.0,37.5672,37.6149,37.5672,37.607,9100.0
2005-07-25 10:15:00,47.27,47.32,47.27,47.32,4500.0,37.607,37.6468,37.607,37.6468,4500.0
2005-07-25 10:20:00,47.36,47.39,47.34,47.39,7800.0,37.6786,37.7024,37.6627,37.7024,7800.0
2005-07-25 10:25:00,47.4,47.41,47.4,47.4,7900.0,37.7104,37.7184,37.7104,37.7104,7900.0
2005-07-25 10:30:00,47.4,47.42,47.39,47.42,4600.0,37.7104,37.7263,37.7024,37.7263,4600.0
2005-07-25 10:35:00,47.42,47.48,47.42,47.48,4100.0,37.7263,37.7741,37.7263,37.7741,4100.0
2005-07-25 10:40:00,47.48,47.58,47.46,47.58,61100.0,37.7741,37.8536,37.7581,37.8536,61100.0
2005-07-25 10:45:00,47.57,47.65,47.57,47.61,7600.0,37.8457,37.9093,37.8457,37.8775,7600.0
2005-07-25 10:50:00,47.6,47.6,47.57,47.57,3400.0,37.8695,37.8695,37.8457,37.8457,3400.0
2005-07-25 10:55:00,47.57,47.57,47.53,47.53,3900.0,37.8457,37.8457,37.8138,37.8138,3900.0
2005-07-25 11:00:00,47.54,47.54,47.47,47.47,5900.0,37.8218,37.8218,37.7661,37.7661,5900.0
2005-07-25 11:05:00,47.46,47.55,47.46,47.54,10000.0,37.7581,37.8297,37.7581,37.8218,10000.0
2005-07-25 11:10:00,47.57,47.58,47.55,47.56,4400.0,37.8457,37.8536,37.8297,37.8377,4400.0
2005-07-25 11:15:00,47.56,47.61,47.56,47.61,5200.0,37.8377,37.8775,37.8377,37.8775,5200.0
2005-07-25 11:20:00,47.61,47.61,47.55,47.55,3400.0,37.8775,37.8775,37.8297,37.8297,3400.0
2005-07-25 11:25:00,47.55,47.56,47.5,47.5,3200.0,37.8297,37.8377,37.79,37.79,3200.0
2005-07-25 11:30:00,47.51,47.52,47.48,47.52,2500.0,37.7979,37.8059,37.7741,37.8059,2500.0
2005-07-25 11:35:00,47.51,47.51,47.48,47.51,3700.0,37.7979,37.7979,37.7741,37.7979,3700.0
2005-07-25 11:40:00,47.51,47.56,47.51,47.56,2100.0,37.7979,37.8377,37.7979,37.8377,2100.0
2005-07-25 11:45:00,47.56,47.57,47.55,47.57,3600.0,37.8377,37.8457,37.8297,37.8457,3600.0
2005-07-25 11:50:00,47.58,47.58,47.54,47.54,4200.0,37.8536,37.8536,37.8218,37.8218,4200.0
2005-07-25 11:55:00,47.55,47.61,47.55,47.61,3600.0,37.8297,37.8775,37.8297,37.8775,3600.0
2005-07-25 12:00:00,47.61,47.72,47.61,47.72,4000.0,37.8775,37.965,37.8775,37.965,4000.0
2005-07-25 12:05:00,47.72,47.72,47.66,47.69,5600.0,37.965,37.965,37.9173,37.9411,5600.0
2005-07-25 12:10:00,47.68,47.68,47.66,47.66,1000.0,37.9332,37.9332,37.9173,37.9173,1000.0
2005-07-25 12:15:00,47.66,47.66,47.61,47.61,3400.0,37.9173,37.9173,37.8775,37.8775,3400.0
2005-07-25 12:20:00,47.61,47.61,47.58,47.59,1100.0,37.8775,37.8775,37.8536,37.8616,1100.0
2005-07-25 12:25:00,47.59,47.59,47.56,47.56,2400.0,37.8616,37.8616,37.8377,37.8377,2400.0
2005-07-25 12:30:00,47.56,47.56,47.53,47.54,1700.0,37.8377,37.8377,37.8138,37.8218,1700.0
2005-07-25 12:35:00,47.57,47.57,47.55,47.56,1600.0,37.8457,37.8457,37.8297,37.8377,1600.0
2005-07-25 12:40:00,47.59,47.64,47.59,47.64,2700.0,37.8616,37.9013,37.8616,37.9013,2700.0
2005-07-25 12:45:00,47.63,47.63,47.59,47.59,5500.0,37.8934,37.8934,37.8616,37.8616,5500.0
2005-07-25 12:50:00,47.6,47.6,47.59,47.6,2200.0,37.8695,37.8695,37.8616,37.8695,2200.0
2005-07-25 12:55:00,47.62,47.65,47.61,47.62,5100.0,37.8854,37.9093,37.8775,37.8854,5100.0
2005-07-25 13:00:00,47.63,47.67,47.63,47.64,3800.0,37.8934,37.9252,37.8934,37.9013,3800.0
2005-07-25 13:05:00,47.64,47.66,47.63,47.66,7200.0,37.9013,37.9173,37.8934,37.9173,7200.0
2005-07-25 13:10:00,47.67,47.71,47.67,47.71,37200.0,37.9252,37.957,37.9252,37.957,37200.0
2005-07-25 13:15:00,47.7,47.72,47.7,47.72,6000.0,37.9491,37.965,37.9491,37.965,6000.0
2005-07-25 13:20:00,47.72,47.75,47.72,47.74,3300.0,37.965,37.9889,37.965,37.9809,3300.0
2005-07-25 13:25:00,47.75,47.75,47.72,47.73,3300.0,37.9889,37.9889,37.965,37.9729,3300.0
2005-07-25 13:30:00,47.73,47.8,47.73,47.8,3400.0,37.9729,38.0286,37.9729,38.0286,3400.0
2005-07-25 13:35:00,47.82,47.82,47.73,47.81,6200.0,38.0445,38.0445,37.9729,38.0366,6200.0
2005-07-25 13:40:00,47.81,47.84,47.79,47.84,6100.0,38.0366,38.0605,38.0207,38.0605,6100.0
2005-07-25 13:45:00,47.84,47.85,47.8,47.8,4300.0,38.0605,38.0684,38.0286,38.0286,4300.0
2005-07-25 13:50:00,47.81,47.84,47.79,47.79,3800.0,38.0366,38.0605,38.0207,38.0207,3800.0
2005-07-25 13:55:00,47.79,47.79,47.78,47.79,1900.0,38.0207,38.0207,38.0127,38.0207,1900.0
2005-07-25 14:00:00,47.77,47.77,47.73,47.74,5300.0,38.0048,38.0048,37.9729,37.9809,5300.0
2005-07-25 14:05:00,47.77,47.78,47.76,47.77,2900.0,38.0048,38.0127,37.9968,38.0048,2900.0
2005-07-25 14:10:00,47.78,47.78,47.77,47.78,2900.0,38.0127,38.0127,38.0048,38.0127,2900.0
2005-07-25 14:15:00,47.77,47.83,47.74,47.81,4300.0,38.0048,38.0525,37.9809,38.0366,4300.0
2005-07-25 14:20:00,47.77,47.81,47.77,47.79,2900.0,38.0048,38.0366,38.0048,38.0207,2900.0
2005-07-25 14:25:00,47.78,47.78,47.75,47.77,2200.0,38.0127,38.0127,37.9889,38.0048,2200.0
2005-07-25 14:30:00,47.77,47.77,47.7,47.72,9900.0,38.0048,38.0048,37.9491,37.965,9900.0
2005-07-25 14:35:00,47.71,47.72,47.64,47.68,4800.0,37.957,37.965,37.9013,37.9332,4800.0
2005-07-25 14:40:00,47.68,47.76,47.68,47.76,5100.0,37.9332,37.9968,37.9332,37.9968,5100.0
2005-07-25 14:45:00,47.77,47.77,47.74,47.76,4200.0,38.0048,38.0048,37.9809,37.9968,4200.0
2005-07-25 14:50:00,47.76,47.76,47.71,47.74,4300.0,37.9968,37.9968,37.957,37.9809,4300.0
2005-07-25 14:55:00,47.74,47.74,47.66,47.7,13300.0,37.9809,37.9809,37.9173,37.9491,13300.0
2005-07-25 15:00:00,47.7,47.73,47.69,47.7,5900.0,37.9491,37.9729,37.9411,37.9491,5900.0
2005-07-25 15:05:00,47.67,47.69,47.63,47.66,4700.0,37.9252,37.9411,37.8934,37.9173,4700.0
2005-07-25 15:10:00,47.67,47.68,47.65,47.66,3300.0,37.9252,37.9332,37.9093,37.9173,3300.0
2005-07-25 15:15:00,47.66,47.72,47.66,47.67,5300.0,37.9173,37.965,37.9173,37.9252,5300.0
2005-07-25 15:20:00,47.66,47.7,47.64,47.65,13500.0,37.9173,37.9491,37.9013,37.9093,13500.0
2005-07-25 15:25:00,47.65,47.67,47.63,47.65,6400.0,37.9093,37.9252,37.8934,37.9093,6400.0
2005-07-25 15:30:00,47.65,47.68,47.63,47.64,3700.0,37.9093,37.9332,37.8934,37.9013,3700.0
2005-07-25 15:35:00,47.64,47.68,47.63,47.68,3100.0,37.9013,37.9332,37.8934,37.9332,3100.0
2005-07-25 15:40:00,47.66,47.67,47.64,47.64,2800.0,37.9173,37.9252,37.9013,37.9013,2800.0
2005-07-25 15:45:00,47.65,47.65,47.61,47.62,6700.0,37.9093,37.9093,37.8775,37.8854,6700.0
2005-07-25 15:50:00,47.61,47.69,47.6,47.69,7900.0,37.8775,37.9411,37.8695,37.9411,7900.0
2005-07-25 15:55:00,47.69,47.72,47.65,47.65,7800.0,37.9411,37.965,37.9093,37.9093,7800.0
2005-07-26 09:30:00,48.05,48.05,47.93,47.93,18800.0,38.2275,38.2275,38.1321,38.1321,18800.0
2005-07-26 09:35:00,47.98,48.09,47.83,47.83,16300.0,38.1718,38.2594,38.0525,38.0525,16300.0
2005-07-26 09:40:00,47.82,48.07,47.8,48.01,19600.0,38.0445,38.2434,38.0286,38.1957,19600.0
2005-07-26 09:45:00,48.01,48.17,48.01,48.1,10500.0,38.1957,38.323,38.1957,38.2673,10500.0
2005-07-26 09:50:00,48.1,48.18,48.1,48.15,10500.0,38.2673,38.331,38.2673,38.3071,10500.0
2005-07-26 09:55:00,48.12,48.12,47.95,47.95,9600.0,38.2832,38.2832,38.148,38.148,9600.0
2005-07-26 10:00:00,47.95,48.05,47.94,47.96,8500.0,38.148,38.2275,38.14,38.1559,8500.0
2005-07-26 10:05:00,47.96,48.01,47.96,48.01,13200.0,38.1559,38.1957,38.1559,38.1957,13200.0
2005-07-26 10:10:00,48.01,48.03,48.0,48.0,10400.0,38.1957,38.2116,38.1878,38.1878,10400.0
2005-07-26 10:15:00,48.0,48.04,48.0,48.04,3700.0,38.1878,38.2196,38.1878,38.2196,3700.0
2005-07-26 10:20:00,48.02,48.03,48.01,48.01,5200.0,38.2037,38.2116,38.1957,38.1957,5200.0
2005-07-26 10:25:00,48.02,48.04,48.02,48.03,6400.0,38.2037,38.2196,38.2037,38.2116,6400.0
2005-07-26 10:30:00,48.04,48.04,48.03,48.04,4900.0,38.2196,38.2196,38.2116,38.2196,4900.0
2005-07-26 10:35:00,48.04,48.04,48.03,48.03,2700.0,38.2196,38.2196,38.2116,38.2116,2700.0
2005-07-26 10:40:00,48.03,48.03,47.96,47.97,9700.0,38.2116,38.2116,38.1559,38.1639,9700.0
2005-07-26 10:45:00,47.97,47.98,47.96,47.98,11600.0,38.1639,38.1718,38.1559,38.1718,11600.0
2005-07-26 10:50:00,47.98,48.03,47.97,47.97,13400.0,38.1718,38.2116,38.1639,38.1639,13400.0
2005-07-26 10:55:00,47.98,48.01,47.98,48.01,7500.0,38.1718,38.1957,38.1718,38.1957,7500.0
2005-07-26 11:00:00,48.02,48.03,47.98,47.99,2800.0,38.2037,38.2116,38.1718,38.1798,2800.0
2005-07-26 11:05:00,47.99,47.99,47.96,47.96,2200.0,38.1798,38.1798,38.1559,38.1559,2200.0
2005-07-26 11:10:00,47.96,47.96,47.96,47.96,2600.0,38.1559,38.1559,38.1559,38.1559,2600.0
2005-07-26 11:15:00,47.96,47.98,47.96,47.97,6100.0,38.1559,38.1718,38.1559,38.1639,6100.0
2005-07-26 11:20:00,47.98,48.0,47.98,48.0,6800.0,38.1718,38.1878,38.1718,38.1878,6800.0
2005-07-26 11:25:00,48.0,48.01,48.0,48.01,3100.0,38.1878,38.1957,38.1878,38.1957,3100.0
2005-07-26 11:30:00,48.01,48.03,48.01,48.02,3700.0,38.1957,38.2116,38.1957,38.2037,3700.0
2005-07-26 11:35:00,48.03,48.03,48.02,48.03,5200.0,38.2116,38.2116,38.2037,38.2116,5200.0
2005-07-26 11:40:00,48.03,48.03,48.02,48.02,7300.0,38.2116,38.2116,38.2037,38.2037,7300.0
2005-07-26 11:45:00,48.01,48.01,48.0,48.0,1700.0,38.1957,38.1957,38.1878,38.1878,1700.0
2005-07-26 11:50:00,48.0,48.01,48.0,48.01,3800.0,38.1878,38.1957,38.1878,38.1957,3800.0
2005-07-26 11:55:00,48.0,48.03,48.0,48.03,6900.0,38.1878,38.2116,38.1878,38.2116,6900.0
2005-07-26 12:00:00,48.03,48.03,47.99,47.99,3400.0,38.2116,38.2116,38.1798,38.1798,3400.0
2005-07-26 12:05:00,47.97,47.99,47.96,47.96,3700.0,38.1639,38.1798,38.1559,38.1559,3700.0
2005-07-26 12:10:00,47.96,47.96,47.95,47.96,5600.0,38.1559,38.1559,38.148,38.1559,5600.0
2005-07-26 12:15:00,47.95,48.04,47.95,48.04,11400.0,38.148,38.2196,38.148,38.2196,11400.0
2005-07-26 12:20:00,48.03,48.08,48.03,48.05,4900.0,38.2116,38.2514,38.2116,38.2275,4900.0
2005-07-26 12:25:00,48.07,48.14,48.05,48.14,12200.0,38.2434,38.2991,38.2275,38.2991,12200.0
2005-07-26 12:30:00,48.11,48.11,48.07,48.07,5600.0,38.2753,38.2753,38.2434,38.2434,5600.0
2005-07-26 12:35:00,48.07,48.08,48.07,48.07,6400.0,38.2434,38.2514,38.2434,38.2434,6400.0
2005-07-26 12:40:00,48.08,48.13,48.08,48.13,4300.0,38.2514,38.2912,38.2514,38.2912,4300.0
2005-07-26 12:45:00,48.13,48.14,48.13,48.14,2300.0,38.2912,38.2991,38.2912,38.2991,2300.0
2005-07-26 12:50:00,48.13,48.14,48.12,48.14,2000.0,38.2912,38.2991,38.2832,38.2991,2000.0
2005-07-26 12:55:00,48.13,48.16,48.13,48.16,3000.0,38.2912,38.315,38.2912,38.315,3000.0
2005-07-26 13:00:00,48.16,48.22,48.16,48.22,5400.0,38.315,38.3628,38.315,38.3628,5400.0
2005-07-26 13:05:00,48.22,48.23,48.17,48.19,3100.0,38.3628,38.3707,38.323,38.3389,3100.0
2005-07-26 13:10:00,48.19,48.2,48.18,48.18,3900.0,38.3389,38.3469,38.331,38.331,3900.0
2005-07-26 13:15:00,48.16,48.17,48.15,48.15,4100.0,38.315,38.323,38.3071,38.3071,4100.0
2005-07-26 13:20:00,48.13,48.14,48.12,48.13,1300.0,38.2912,38.2991,38.2832,38.2912,1300.0
2005-07-26 13:25:00,48.13,48.16,48.12,48.15,3400.0,38.2912,38.315,38.2832,38.3071,3400.0
2005-07-26 13:30:00,48.15,48.17,48.13,48.17,5800.0,38.3071,38.323,38.2912,38.323,5800.0
2005-07-26 13:35:00,48.17,48.25,48.17,48.22,10100.0,38.323,38.3866,38.323,38.3628,10100.0
2005-07-26 13:40:00,48.22,48.24,48.21,48.24,4600.0,38.3628,38.3787,38.3548,38.3787,4600.0
2005-07-26 13:45:00,48.28,48.33,48.28,48.33,4700.0,38.4105,38.4503,38.4105,38.4503,4700.0
2005-07-26 13:50:00,48.32,48.35,48.32,48.35,10700.0,38.4423,38.4662,38.4423,38.4662,10700.0
2005-07-26 13:55:00,48.35,48.35,48.33,48.35,3400.0,38.4662,38.4662,38.4503,38.4662,3400.0
2005-07-26 14:00:00,48.36,48.37,48.32,48.33,8700.0,38.4742,38.4821,38.4423,38.4503,8700.0
2005-07-26 14:05:00,48.31,48.33,48.31,48.33,2900.0,38.4344,38.4503,38.4344,38.4503,2900.0
2005-07-26 14:10:00,48.33,48.34,48.31,48.31,5000.0,38.4503,38.4582,38.4344,38.4344,5000.0
2005-07-26 14:15:00,48.32,48.33,48.32,48.33,3300.0,38.4423,38.4503,38.4423,38.4503,3300.0
2005-07-26 14:20:00,48.33,48.43,48.33,48.42,13900.0,38.4503,38.5299,38.4503,38.5219,13900.0
2005-07-26 14:25:00,48.42,48.43,48.41,48.41,8900.0,38.5219,38.5299,38.5139,38.5139,8900.0
2005-07-26 14:30:00,48.42,48.42,48.41,48.41,7700.0,38.5219,38.5219,38.5139,38.5139,7700.0
2005-07-26 14:35:00,48.41,48.47,48.4,48.47,17000.0,38.5139,38.5617,38.506,38.5617,17000.0
2005-07-26 14:40:00,48.47,48.62,48.47,48.62,22800.0,38.5617,38.681,38.5617,38.681,22800.0
2005-07-26 14:45:00,48.62,48.67,48.62,48.67,36900.0,38.681,38.7208,38.681,38.7208,36900.0
2005-07-26 14:50:00,48.67,48.74,48.67,48.68,18300.0,38.7208,38.7765,38.7208,38.7287,18300.0
2005-07-26 14:55:00,48.68,48.78,48.67,48.78,18500.0,38.7287,38.8083,38.7208,38.8083,18500.0
2005-07-26 15:00:00,48.78,48.9,48.75,48.88,49000.0,38.8083,38.9038,38.7844,38.8879,49000.0
2005-07-26 15:05:00,48.88,48.88,48.81,48.86,20600.0,38.8879,38.8879,38.8322,38.8719,20600.0
2005-07-26 15:10:00,48.86,48.89,48.86,48.88,7400.0,38.8719,38.8958,38.8719,38.8879,7400.0
2005-07-26 15:15:00,48.89,48.92,48.89,48.89,10900.0,38.8958,38.9197,38.8958,38.8958,10900.0
2005-07-26 15:20:00,48.89,48.99,48.89,48.99,21900.0,38.8958,38.9754,38.8958,38.9754,21900.0
2005-07-26 15:25:00,48.97,48.98,48.85,48.86,27400.0,38.9595,38.9674,38.864,38.8719,27400.0
2005-07-26 15:30:00,48.87,48.92,48.79,48.86,20900.0,38.8799,38.9197,38.8163,38.8719,20900.0
2005-07-26 15:35:00,48.87,48.91,48.87,48.9,20400.0,38.8799,38.9117,38.8799,38.9038,20400.0
2005-07-26 15:40:00,48.91,48.93,48.9,48.93,31500.0,38.9117,38.9276,38.9038,38.9276,31500.0
2005-07-26 15:45:00,48.92,48.99,48.92,48.98,39200.0,38.9197,38.9754,38.9197,38.9674,39200.0
2005-07-26 15:50:00,48.97,48.98,48.9,48.91,63100.0,38.9595,38.9674,38.9038,38.9117,63100.0
2005-07-26 15:55:00,48.9,48.91,48.89,48.89,25100.0,38.9038,38.9117,38.8958,38.8958,25100.0
2005-07-27 09:30:00,48.9,48.92,48.77,48.89,12500.0,38.9038,38.9197,38.8003,38.8958,12500.0
2005-07-27 09:35:00,48.88,48.88,48.81,48.81,3900.0,38.8879,38.8879,38.8322,38.8322,3900.0
2005-07-27 09:40:00,48.82,48.83,48.78,48.78,6800.0,38.8401,38.8481,38.8083,38.8083,6800.0
2005-07-27 09:45:00,48.79,48.79,48.66,48.67,4000.0,38.8163,38.8163,38.7128,38.7208,4000.0
2005-07-27 09:50:00,48.65,48.65,48.56,48.58,8600.0,38.7049,38.7049,38.6333,38.6492,8600.0
2005-07-27 09:55:00,48.59,48.6,48.56,48.6,8100.0,38.6571,38.6651,38.6333,38.6651,8100.0
2005-07-27 10:00:00,48.59,48.61,48.55,48.55,8700.0,38.6571,38.6731,38.6253,38.6253,8700.0
2005-07-27 10:05:00,48.51,48.51,48.46,48.47,5800.0,38.5935,38.5935,38.5537,38.5617,5800.0
2005-07-27 10:10:00,48.46,48.47,48.42,48.42,4900.0,38.5537,38.5617,38.5219,38.5219,4900.0
2005-07-27 10:15:00,48.41,48.41,48.37,48.38,4700.0,38.5139,38.5139,38.4821,38.4901,4700.0
2005-07-27 10:20:00,48.38,48.39,48.37,48.39,9500.0,38.4901,38.498,38.4821,38.498,9500.0
2005-07-27 10:25:00,48.39,48.39,48.36,48.36,2100.0,38.498,38.498,38.4742,38.4742,2100.0
2005-07-27 10:30:00,48.36,48.37,48.35,48.37,6600.0,38.4742,38.4821,38.4662,38.4821,6600.0
2005-07-27 10:35:00,48.37,48.46,48.37,48.44,8600.0,38.4821,38.5537,38.4821,38.5378,8600.0
2005-07-27 10:40:00,48.44,48.47,48.44,48.46,5500.0,38.5378,38.5617,38.5378,38.5537,5500.0
2005-07-27 10:45:00,48.46,48.46,48.43,48.45,9000.0,38.5537,38.5537,38.5299,38.5458,9000.0
2005-07-27 10:50:00,48.44,48.46,48.36,48.41,13200.0,38.5378,38.5537,38.4742,38.5139,13200.0
2005-07-27 10:55:00,48.41,48.42,48.41,48.41,3400.0,38.5139,38.5219,38.5139,38.5139,3400.0
2005-07-27 11:00:00,48.41,48.42,48.39,48.39,5500.0,38.5139,38.5219,38.498,38.498,5500.0
2005-07-27 11:05:00,48.4,48.4,48.39,48.4,3800.0,38.506,38.506,38.498,38.506,3800.0
2005-07-27 11:10:00,48.4,48.4,48.34,48.35,8000.0,38.506,38.506,38.4582,38.4662,8000.0
2005-07-27 11:15:00,48.34,48.34,48.29,48.29,8000.0,38.4582,38.4582,38.4185,38.4185,8000.0
2005-07-27 11:20:00,48.28,48.33,48.28,48.32,5900.0,38.4105,38.4503,38.4105,38.4423,5900.0
2005-07-27 11:25:00,48.32,48.32,48.28,48.29,3100.0,38.4423,38.4423,38.4105,38.4185,3100.0
2005-07-27 11:30:00,48.29,48.31,48.26,48.26,4100.0,38.4185,38.4344,38.3946,38.3946,4100.0
2005-07-27 11:35:00,48.26,48.28,48.24,48.28,5400.0,38.3946,38.4105,38.3787,38.4105,5400.0
2005-07-27 11:40:00,48.28,48.28,48.28,48.28,1900.0,38.4105,38.4105,38.4105,38.4105,1900.0
2005-07-27 11:45:00,48.28,48.28,48.27,48.27,2900.0,38.4105,38.4105,38.4026,38.4026,2900.0
2005-07-27 11:50:00,48.28,48.28,48.25,48.26,9800.0,38.4105,38.4105,38.3866,38.3946,9800.0
2005-07-27 11:55:00,48.26,48.3,48.26,48.29,3200.0,38.3946,38.4264,38.3946,38.4185,3200.0
2005-07-27 12:00:00,48.29,48.37,48.29,48.37,2600.0,38.4185,38.4821,38.4185,38.4821,2600.0
2005-07-27 12:05:00,48.37,48.42,48.37,48.42,5300.0,38.4821,38.5219,38.4821,38.5219,5300.0
2005-07-27 12:10:00,48.42,48.46,48.42,48.46,3800.0,38.5219,38.5537,38.5219,38.5537,3800.0
2005-07-27 12:15:00,48.46,48.48,48.46,48.48,3800.0,38.5537,38.5696,38.5537,38.5696,3800.0
2005-07-27 12:20:00,48.5,48.5,48.48,48.48,4000.0,38.5855,38.5855,38.5696,38.5696,4000.0
2005-07-27 12:25:00,48.48,48.55,48.48,48.55,3400.0,38.5696,38.6253,38.5696,38.6253,3400.0
2005-07-27 12:30:00,48.53,48.54,48.52,48.54,3600.0,38.6094,38.6174,38.6015,38.6174,3600.0
2005-07-27 12:35:00,48.55,48.55,48.4,48.4,11700.0,38.6253,38.6253,38.506,38.506,11700.0
2005-07-27 12:40:00,48.42,48.44,48.42,48.42,2700.0,38.5219,38.5378,38.5219,38.5219,2700.0
2005-07-27 12:45:00,48.42,48.43,48.42,48.42,1600.0,38.5219,38.5299,38.5219,38.5219,1600.0
2005-07-27 12:50:00,48.43,48.45,48.42,48.45,4100.0,38.5299,38.5458,38.5219,38.5458,4100.0
2005-07-27 12:55:00,48.44,48.44,48.39,48.4,1600.0,38.5378,38.5378,38.498,38.506,1600.0
2005-07-27 13:00:00,48.4,48.41,48.36,48.36,2400.0,38.506,38.5139,38.4742,38.4742,2400.0
2005-07-27 13:05:00,48.35,48.36,48.32,48.32,2500.0,38.4662,38.4742,38.4423,38.4423,2500.0
2005-07-27 13:10:00,48.32,48.34,48.32,48.33,2100.0,38.4423,38.4582,38.4423,38.4503,2100.0
2005-07-27 13:15:00,48.33,48.35,48.33,48.33,1700.0,38.4503,38.4662,38.4503,38.4503,1700.0
2005-07-27 13:20:00,48.33,48.37,48.33,48.36,3200.0,38.4503,38.4821,38.4503,38.4742,3200.0
2005-07-27 13:25:00,48.34,48.35,48.28,48.3,2200.0,38.4582,38.4662,38.4105,38.4264,2200.0
2005-07-27 13:30:00,48.3,48.3,48.29,48.3,1700.0,38.4264,38.4264,38.4185,38.4264,1700.0
2005-07-27 13:35:00,48.3,48.33,48.3,48.31,3400.0,38.4264,38.4503,38.4264,38.4344,3400.0
2005-07-27 13:40:00,48.31,48.32,48.3,48.32,3100.0,38.4344,38.4423,38.4264,38.4423,3100.0
2005-07-27 13:45:00,48.32,48.35,48.31,48.32,3400.0,38.4423,38.4662,38.4344,38.4423,3400.0
2005-07-27 13:50:00,48.33,48.33,48.32,48.33,1000.0,38.4503,38.4503,38.4423,38.4503,1000.0
2005-07-27 13:55:00,48.32,48.33,48.32,48.33,3400.0,38.4423,38.4503,38.4423,38.4503,3400.0
2005-07-27 14:00:00,48.33,48.33,48.28,48.32,6100.0,38.4503,38.4503,38.4105,38.4423,6100.0
2005-07-27 14:05:00,48.33,48.35,48.28,48.28,3600.0,38.4503,38.4662,38.4105,38.4105,3600.0
2005-07-27 14:10:00,48.29,48.35,48.29,48.35,3700.0,38.4185,38.4662,38.4185,38.4662,3700.0
2005-07-27 14:15:00,48.35,48.36,48.34,48.36,2900.0,38.4662,38.4742,38.4582,38.4742,2900.0
2005-07-27 14:20:00,48.37,48.45,48.37,48.43,5400.0,38.4821,38.5458,38.4821,38.5299,5400.0
2005-07-27 14:25:00,48.42,48.46,48.41,48.46,3100.0,38.5219,38.5537,38.5139,38.5537,3100.0
2005-07-27 14:30:00,48.47,48.49,48.47,48.47,5800.0,38.5617,38.5776,38.5617,38.5617,5800.0
2005-07-27 14:35:00,48.47,48.48,48.42,48.43,4100.0,38.5617,38.5696,38.5219,38.5299,4100.0
2005-07-27 14:40:00,48.43,48.45,48.4,48.41,5200.0,38.5299,38.5458,38.506,38.5139,5200.0
2005-07-27 14:45:00,48.42,48.44,48.41,48.42,4500.0,38.5219,38.5378,38.5139,38.5219,4500.0
2005-07-27 14:50:00,48.42,48.44,48.42,48.44,4300.0,38.5219,38.5378,38.5219,38.5378,4300.0
2005-07-27 14:55:00,48.43,48.45,48.43,48.44,6700.0,38.5299,38.5458,38.5299,38.5378,6700.0
2005-07-27 15:00:00,48.44,48.49,48.44,48.49,6900.0,38.5378,38.5776,38.5378,38.5776,6900.0
2005-07-27 15:05:00,48.49,48.49,48.46,48.46,6100.0,38.5776,38.5776,38.5537,38.5537,6100.0
2005-07-27 15:10:00,48.47,48.47,48.45,48.46,7900.0,38.5617,38.5617,38.5458,38.5537,7900.0
2005-07-27 15:15:00,48.46,48.47,48.44,48.46,6700.0,38.5537,38.5617,38.5378,38.5537,6700.0
2005-07-27 15:20:00,48.47,48.47,48.44,48.45,11100.0,38.5617,38.5617,38.5378,38.5458,11100.0
2005-07-27 15:25:00,48.45,48.45,48.43,48.45,17800.0,38.5458,38.5458,38.5299,38.5458,17800.0
2005-07-27 15:30:00,48.46,48.46,48.44,48.45,9900.0,38.5537,38.5537,38.5378,38.5458,9900.0
2005-07-27 15:35:00,48.45,48.46,48.44,48.46,7300.0,38.5458,38.5537,38.5378,38.5537,7300.0
2005-07-27 15:40:00,48.46,48.46,48.42,48.43,12000.0,38.5537,38.5537,38.5219,38.5299,12000.0
2005-07-27 15:45:00,48.44,48.47,48.43,48.47,9600.0,38.5378,38.5617,38.5299,38.5617,9600.0
2005-07-27 15:50:00,48.47,48.55,48.47,48.55,27400.0,38.5617,38.6253,38.5617,38.6253,27400.0
2005-07-27 15:55:00,48.55,48.59,48.53,48.59,22900.0,38.6253,38.6571,38.6094,38.6571,22900.0
2005-07-28 09:30:00,48.59,48.65,48.58,48.65,7500.0,38.6571,38.7049,38.6492,38.7049,7500.0
2005-07-28 09:35:00,48.65,48.8,48.65,48.8,6600.0,38.7049,38.8242,38.7049,38.8242,6600.0
2005-07-28 09:40:00,48.81,48.94,48.81,48.94,6500.0,38.8322,38.9356,38.8322,38.9356,6500.0
2005-07-28 09:45:00,48.94,49.04,48.92,48.92,10400.0,38.9356,39.0152,38.9197,38.9197,10400.0
2005-07-28 09:50:00,48.92,48.93,48.9,48.93,4700.0,38.9197,38.9276,38.9038,38.9276,4700.0
2005-07-28 09:55:00,48.94,49.05,48.94,48.97,9000.0,38.9356,39.0231,38.9356,38.9595,9000.0
2005-07-28 10:00:00,48.97,48.98,48.92,48.95,13000.0,38.9595,38.9674,38.9197,38.9436,13000.0
2005-07-28 10:05:00,48.96,48.96,48.77,48.77,11000.0,38.9515,38.9515,38.8003,38.8003,11000.0
2005-07-28 10:10:00,48.73,48.9,48.66,48.9,12200.0,38.7685,38.9038,38.7128,38.9038,12200.0
2005-07-28 10:15:00,48.89,48.96,48.89,48.93,8800.0,38.8958,38.9515,38.8958,38.9276,8800.0
2005-07-28 10:20:00,48.92,49.0,48.92,48.98,9200.0,38.9197,38.9833,38.9197,38.9674,9200.0
2005-07-28 10:25:00,48.96,49.0,48.94,49.0,13700.0,38.9515,38.9833,38.9356,38.9833,13700.0
2005-07-28 10:30:00,49.04,49.1,49.04,49.07,7200.0,39.0152,39.0629,39.0152,39.039,7200.0
2005-07-28 10:35:00,49.08,49.13,49.08,49.13,21400.0,39.047,39.0868,39.047,39.0868,21400.0
2005-07-28 10:40:00,49.13,49.26,49.13,49.26,9000.0,39.0868,39.1902,39.0868,39.1902,9000.0
2005-07-28 10:45:00,49.26,49.29,49.25,49.26,13900.0,39.1902,39.214,39.1822,39.1902,13900.0
2005-07-28 10:50:00,49.26,49.29,49.25,49.28,12700.0,39.1902,39.214,39.1822,39.2061,12700.0
2005-07-28 10:55:00,49.28,49.3,49.28,49.3,9700.0,39.2061,39.222,39.2061,39.222,9700.0
2005-07-28 11:00:00,49.3,49.45,49.3,49.44,17400.0,39.222,39.3413,39.222,39.3334,17400.0
2005-07-28 11:05:00,49.45,49.51,49.42,49.42,28600.0,39.3413,39.3891,39.3175,39.3175,28600.0
2005-07-28 11:10:00,49.42,49.42,49.37,49.4,12300.0,39.3175,39.3175,39.2777,39.3016,12300.0
2005-07-28 11:15:00,49.42,49.44,49.4,49.44,9100.0,39.3175,39.3334,39.3016,39.3334,9100.0
2005-07-28 11:20:00,49.45,49.54,49.44,49.45,11100.0,39.3413,39.4129,39.3334,39.3413,11100.0
2005-07-28 11:25:00,49.46,49.55,49.45,49.55,4800.0,39.3493,39.4209,39.3413,39.4209,4800.0
2005-07-28 11:30:00,49.55,49.67,49.55,49.6,22400.0,39.4209,39.5164,39.4209,39.4607,22400.0
2005-07-28 11:35:00,49.6,49.6,49.5,49.5,10500.0,39.4607,39.4607,39.3811,39.3811,10500.0
2005-07-28 11:40:00,49.49,49.56,49.48,49.55,9300.0,39.3732,39.4289,39.3652,39.4209,9300.0
2005-07-28 11:45:00,49.55,49.68,49.55,49.65,17300.0,39.4209,39.5243,39.4209,39.5005,17300.0
2005-07-28 11:50:00,49.64,49.66,49.64,49.66,8300.0,39.4925,39.5084,39.4925,39.5084,8300.0
2005-07-28 11:55:00,49.65,49.66,49.59,49.66,10000.0,39.5005,39.5084,39.4527,39.5084,10000.0
2005-07-28 12:00:00,49.63,49.68,49.61,49.61,12600.0,39.4845,39.5243,39.4686,39.4686,12600.0
2005-07-28 12:05:00,49.59,49.59,49.51,49.53,13100.0,39.4527,39.4527,39.3891,39.405,13100.0
2005-07-28 12:10:00,49.52,49.52,49.47,49.47,10600.0,39.397,39.397,39.3573,39.3573,10600.0
2005-07-28 12:15:00,49.5,49.5,49.46,49.46,4900.0,39.3811,39.3811,39.3493,39.3493,4900.0
2005-07-28 12:20:00,49.47,49.47,49.44,49.45,4600.0,39.3573,39.3573,39.3334,39.3413,4600.0
2005-07-28 12:25:00,49.42,49.42,49.4,49.4,2500.0,39.3175,39.3175,39.3016,39.3016,2500.0
2005-07-28 12:30:00,49.41,49.47,49.41,49.46,7200.0,39.3095,39.3573,39.3095,39.3493,7200.0
2005-07-28 12:35:00,49.45,49.45,49.42,49.42,2600.0,39.3413,39.3413,39.3175,39.3175,2600.0
2005-07-28 12:40:00,49.42,49.43,49.41,49.41,3500.0,39.3175,39.3254,39.3095,39.3095,3500.0
2005-07-28 12:45:00,49.41,49.44,49.41,49.44,5500.0,39.3095,39.3334,39.3095,39.3334,5500.0
2005-07-28 12:50:00,49.43,49.45,49.4,49.4,9700.0,39.3254,39.3413,39.3016,39.3016,9700.0
2005-07-28 12:55:00,49.41,49.43,49.39,49.39,7700.0,39.3095,39.3254,39.2936,39.2936,7700.0
2005-07-28 13:00:00,49.37,49.37,49.34,49.34,4800.0,39.2777,39.2777,39.2538,39.2538,4800.0
2005-07-28 13:05:00,49.35,49.38,49.34,49.38,10000.0,39.2618,39.2856,39.2538,39.2856,10000.0
2005-07-28 13:10:00,49.38,49.38,49.35,49.35,9900.0,39.2856,39.2856,39.2618,39.2618,9900.0
2005-07-28 13:15:00,49.35,49.37,49.35,49.37,3800.0,39.2618,39.2777,39.2618,39.2777,3800.0
2005-07-28 13:20:00,49.36,49.4,49.36,49.4,3300.0,39.2697,39.3016,39.2697,39.3016,3300.0
2005-07-28 13:25:00,49.4,49.42,49.39,49.41,7800.0,39.3016,39.3175,39.2936,39.3095,7800.0
2005-07-28 13:30:00,49.41,49.43,49.41,49.41,10900.0,39.3095,39.3254,39.3095,39.3095,10900.0
2005-07-28 13:35:00,49.4,49.44,49.4,49.44,4300.0,39.3016,39.3334,39.3016,39.3334,4300.0
2005-07-28 13:40:00,49.44,49.44,49.4,49.41,3600.0,39.3334,39.3334,39.3016,39.3095,3600.0
2005-07-28 13:45:00,49.42,49.43,49.41,49.42,5400.0,39.3175,39.3254,39.3095,39.3175,5400.0
2005-07-28 13:50:00,49.42,49.46,49.42,49.46,7500.0,39.3175,39.3493,39.3175,39.3493,7500.0
2005-07-28 13:55:00,49.45,49.45,49.42,49.44,13900.0,39.3413,39.3413,39.3175,39.3334,13900.0
2005-07-28 14:00:00,49.43,49.45,49.43,49.44,21200.0,39.3254,39.3413,39.3254,39.3334,21200.0
2005-07-28 14:05:00,49.44,49.45,49.44,49.45,3100.0,39.3334,39.3413,39.3334,39.3413,3100.0
2005-07-28 14:10:00,49.45,49.46,49.45,49.46,6800.0,39.3413,39.3493,39.3413,39.3493,6800.0
2005-07-28 14:15:00,49.46,49.48,49.46,49.46,16800.0,39.3493,39.3652,39.3493,39.3493,16800.0
2005-07-28 14:20:00,49.46,49.49,49.45,49.47,8700.0,39.3493,39.3732,39.3413,39.3573,8700.0
2005-07-28 14:25:00,49.48,49.48,49.45,49.48,2800.0,39.3652,39.3652,39.3413,39.3652,2800.0
2005-07-28 14:30:00,49.48,49.49,49.46,49.46,7000.0,39.3652,39.3732,39.3493,39.3493,7000.0
2005-07-28 14:35:00,49.46,49.46,49.44,49.44,6900.0,39.3493,39.3493,39.3334,39.3334,6900.0
2005-07-28 14:40:00,49.43,49.46,49.43,49.45,5800.0,39.3254,39.3493,39.3254,39.3413,5800.0
2005-07-28 14:45:00,49.45,49.48,49.45,49.48,5200.0,39.3413,39.3652,39.3413,39.3652,5200.0
2005-07-28 14:50:00,49.5,49.5,49.48,49.48,8400.0,39.3811,39.3811,39.3652,39.3652,8400.0
2005-07-28 14:55:00,49.48,49.49,49.45,49.45,11600.0,39.3652,39.3732,39.3413,39.3413,11600.0
2005-07-28 15:00:00,49.45,49.45,49.42,49.43,10700.0,39.3413,39.3413,39.3175,39.3254,10700.0
2005-07-28 15:05:00,49.44,49.45,49.43,49.43,9500.0,39.3334,39.3413,39.3254,39.3254,9500.0
2005-07-28 15:10:00,49.43,49.43,49.38,49.39,9200.0,39.3254,39.3254,39.2856,39.2936,9200.0
2005-07-28 15:15:00,49.39,49.42,49.38,49.42,9300.0,39.2936,39.3175,39.2856,39.3175,9300.0
2005-07-28 15:20:00,49.41,49.41,49.31,49.34,12700.0,39.3095,39.3095,39.23,39.2538,12700.0
2005-07-28 15:25:00,49.34,49.4,49.33,49.4,6500.0,39.2538,39.3016,39.2459,39.3016,6500.0
2005-07-28 15:30:00,49.4,49.42,49.37,49.38,8700.0,39.3016,39.3175,39.2777,39.2856,8700.0
2005-07-28 15:35:00,49.37,49.37,49.33,49.34,7200.0,39.2777,39.2777,39.2459,39.2538,7200.0
2005-07-28 15:40:00,49.33,49.35,49.27,49.34,13800.0,39.2459,39.2618,39.1981,39.2538,13800.0
2005-07-28 15:45:00,49.34,49.42,49.34,49.39,11100.0,39.2538,39.3175,39.2538,39.2936,11100.0
2005-07-28 15:50:00,49.39,49.4,49.39,49.4,10600.0,39.2936,39.3016,39.2936,39.3016,10600.0
2005-07-28 15:55:00,49.4,49.43,49.39,49.42,23300.0,39.3016,39.3254,39.2936,39.3175,23300.0
2005-07-29 09:30:00,50.0,50.0,49.3,49.31,66700.0,39.7789,39.7789,39.222,39.23,66700.0
2005-07-29 09:35:00,49.31,49.35,48.5,48.5,47000.0,39.23,39.2618,38.5855,38.5855,47000.0
2005-07-29 09:40:00,48.3,48.32,47.91,48.0,32200.0,38.4264,38.4423,38.1161,38.1878,32200.0
2005-07-29 09:45:00,48.0,48.23,47.99,48.23,66300.0,38.1878,38.3707,38.1798,38.3707,66300.0
2005-07-29 09:50:00,48.26,48.56,48.26,48.35,50200.0,38.3946,38.6333,38.3946,38.4662,50200.0
2005-07-29 09:55:00,48.35,48.36,48.19,48.26,59500.0,38.4662,38.4742,38.3389,38.3946,59500.0
2005-07-29 10:00:00,48.26,48.26,48.16,48.21,34400.0,38.3946,38.3946,38.315,38.3548,34400.0
2005-07-29 10:05:00,48.21,48.41,48.21,48.23,66100.0,38.3548,38.5139,38.3548,38.3707,66100.0
2005-07-29 10:10:00,48.28,48.43,48.25,48.39,24700.0,38.4105,38.5299,38.3866,38.498,24700.0
2005-07-29 10:15:00,48.39,48.39,48.34,48.36,20100.0,38.498,38.498,38.4582,38.4742,20100.0
2005-07-29 10:20:00,48.35,48.36,48.29,48.34,16500.0,38.4662,38.4742,38.4185,38.4582,16500.0
2005-07-29 10:25:00,48.34,48.43,48.33,48.4,29800.0,38.4582,38.5299,38.4503,38.506,29800.0
2005-07-29 10:30:00,48.4,48.41,48.4,48.4,19300.0,38.506,38.5139,38.506,38.506,19300.0
2005-07-29 10:35:00,48.4,48.4,48.37,48.37,19100.0,38.506,38.506,38.4821,38.4821,19100.0
2005-07-29 10:40:00,48.37,48.38,48.31,48.31,37400.0,38.4821,38.4901,38.4344,38.4344,37400.0
2005-07-29 10:45:00,48.32,48.32,48.24,48.24,30200.0,38.4423,38.4423,38.3787,38.3787,30200.0
2005-07-29 10:50:00,48.23,48.23,48.21,48.22,23700.0,38.3707,38.3707,38.3548,38.3628,23700.0
2005-07-29 10:55:00,48.22,48.23,48.22,48.22,7700.0,38.3628,38.3707,38.3628,38.3628,7700.0
2005-07-29 11:00:00,48.23,48.3,48.23,48.27,29000.0,38.3707,38.4264,38.3707,38.4026,29000.0
2005-07-29 11:05:00,48.27,48.33,48.25,48.31,27700.0,38.4026,38.4503,38.3866,38.4344,27700.0
2005-07-29 11:10:00,48.3,48.33,48.29,48.3,22400.0,38.4264,38.4503,38.4185,38.4264,22400.0
2005-07-29 11:15:00,48.31,48.34,48.3,48.32,23700.0,38.4344,38.4582,38.4264,38.4423,23700.0
2005-07-29 11:20:00,48.32,48.32,48.3,48.3,17000.0,38.4423,38.4423,38.4264,38.4264,17000.0
2005-07-29 11:25:00,48.31,48.31,48.28,48.28,3300.0,38.4344,38.4344,38.4105,38.4105,3300.0
2005-07-29 11:30:00,48.29,48.29,48.2,48.22,20800.0,38.4185,38.4185,38.3469,38.3628,20800.0
2005-07-29 11:35:00,48.21,48.21,48.11,48.11,16000.0,38.3548,38.3548,38.2753,38.2753,16000.0
2005-07-29 11:40:00,48.1,48.11,48.03,48.03,9500.0,38.2673,38.2753,38.2116,38.2116,9500.0
2005-07-29 11:45:00,48.03,48.13,48.01,48.1,16800.0,38.2116,38.2912,38.1957,38.2673,16800.0
2005-07-29 11:50:00,48.1,48.11,48.07,48.08,3600.0,38.2673,38.2753,38.2434,38.2514,3600.0
2005-07-29 11:55:00,48.07,48.07,47.91,47.91,11800.0,38.2434,38.2434,38.1161,38.1161,11800.0
2005-07-29 12:00:00,47.91,47.99,47.75,47.76,45500.0,38.1161,38.1798,37.9889,37.9968,45500.0
2005-07-29 12:05:00,47.75,47.76,47.61,47.7,28600.0,37.9889,37.9968,37.8775,37.9491,28600.0
2005-07-29 12:10:00,47.7,47.7,47.4,47.4,34500.0,37.9491,37.9491,37.7104,37.7104,34500.0
2005-07-29 12:15:00,47.42,47.56,47.41,47.52,55100.0,37.7263,37.8377,37.7184,37.8059,55100.0
2005-07-29 12:20:00,47.51,47.7,47.51,47.65,21900.0,37.7979,37.9491,37.7979,37.9093,21900.0
2005-07-29 12:25:00,47.64,47.7,47.54,47.54,28000.0,37.9013,37.9491,37.8218,37.8218,28000.0
2005-07-29 12:30:00,47.54,47.65,47.5,47.64,17300.0,37.8218,37.9093,37.79,37.9013,17300.0
2005-07-29 12:35:00,47.66,47.73,47.65,47.73,10100.0,37.9173,37.9729,37.9093,37.9729,10100.0
2005-07-29 12:40:00,47.72,47.9,47.72,47.86,16000.0,37.965,38.1082,37.965,38.0764,16000.0
2005-07-29 12:45:00,47.85,47.95,47.85,47.85,23100.0,38.0684,38.148,38.0684,38.0684,23100.0
2005-07-29 12:50:00,47.86,47.94,47.81,47.81,16700.0,38.0764,38.14,38.0366,38.0366,16700.0
2005-07-29 12:55:00,47.83,47.87,47.82,47.83,6600.0,38.0525,38.0843,38.0445,38.0525,6600.0
2005-07-29 13:00:00,47.83,47.87,47.83,47.87,6100.0,38.0525,38.0843,38.0525,38.0843,6100.0
2005-07-29 13:05:00,47.88,47.9,47.83,47.83,5600.0,38.0923,38.1082,38.0525,38.0525,5600.0
2005-07-29 13:10:00,47.82,47.84,47.81,47.83,8100.0,38.0445,38.0605,38.0366,38.0525,8100.0
2005-07-29 13:15:00,47.83,47.84,47.81,47.84,6600.0,38.0525,38.0605,38.0366,38.0605,6600.0
2005-07-29 13:20:00,47.83,47.9,47.83,47.88,10400.0,38.0525,38.1082,38.0525,38.0923,10400.0
2005-07-29 13:25:00,47.88,47.97,47.88,47.96,7000.0,38.0923,38.1639,38.0923,38.1559,7000.0
2005-07-29 13:30:00,47.96,47.96,47.89,47.9,12900.0,38.1559,38.1559,38.1002,38.1082,12900.0
2005-07-29 13:35:00,47.9,47.93,47.83,47.83,9200.0,38.1082,38.1321,38.0525,38.0525,9200.0
2005-07-29 13:40:00,47.83,47.85,47.81,47.81,52400.0,38.0525,38.0684,38.0366,38.0366,52400.0
2005-07-29 13:45:00,47.8,47.8,47.6,47.6,37700.0,38.0286,38.0286,37.8695,37.8695,37700.0
2005-07-29 13:50:00,47.61,47.63,47.6,47.63,12200.0,37.8775,37.8934,37.8695,37.8934,12200.0
2005-07-29 13:55:00,47.63,47.64,47.6,47.6,24800.0,37.8934,37.9013,37.8695,37.8695,24800.0
2005-07-29 14:00:00,47.6,47.6,47.56,47.56,12400.0,37.8695,37.8695,37.8377,37.8377,12400.0
2005-07-29 14:05:00,47.56,47.57,47.55,47.57,24700.0,37.8377,37.8457,37.8297,37.8457,24700.0
2005-07-29 14:10:00,47.57,47.66,47.56,47.63,22000.0,37.8457,37.9173,37.8377,37.8934,22000.0
2005-07-29 14:15:00,47.63,47.67,47.62,47.66,10800.0,37.8934,37.9252,37.8854,37.9173,10800.0
2005-07-29 14:20:00,47.66,47.66,47.58,47.6,13300.0,37.9173,37.9173,37.8536,37.8695,13300.0
2005-07-29 14:25:00,47.6,47.77,47.6,47.63,45400.0,37.8695,38.0048,37.8695,37.8934,45400.0
2005-07-29 14:30:00,47.64,47.66,47.63,47.66,14100.0,37.9013,37.9173,37.8934,37.9173,14100.0
2005-07-29 14:35:00,47.66,47.67,47.6,47.61,25300.0,37.9173,37.9252,37.8695,37.8775,25300.0
2005-07-29 14:40:00,47.61,47.66,47.61,47.65,11900.0,37.8775,37.9173,37.8775,37.9093,11900.0
2005-07-29 14:45:00,47.65,47.65,47.5,47.53,44700.0,37.9093,37.9093,37.79,37.8138,44700.0
2005-07-29 14:50:00,47.53,47.59,47.53,47.57,7100.0,37.8138,37.8616,37.8138,37.8457,7100.0
2005-07-29 14:55:00,47.6,47.62,47.53,47.53,25900.0,37.8695,37.8854,37.8138,37.8138,25900.0
2005-07-29 15:00:00,47.53,47.54,47.47,47.47,24900.0,37.8138,37.8218,37.7661,37.7661,24900.0
2005-07-29 15:05:00,47.47,47.51,47.46,47.48,46300.0,37.7661,37.7979,37.7581,37.7741,46300.0
2005-07-29 15:10:00,47.49,47.5,47.47,47.47,26300.0,37.782,37.79,37.7661,37.7661,26300.0
2005-07-29 15:15:00,47.47,47.47,47.28,47.29,46800.0,37.7661,37.7661,37.6149,37.6229,46800.0
2005-07-29 15:20:00,47.3,47.37,47.29,47.32,25100.0,37.6308,37.6865,37.6229,37.6468,25100.0
2005-07-29 15:25:00,47.33,47.35,47.26,47.34,27400.0,37.6547,37.6706,37.599,37.6627,27400.0
2005-07-29 15:30:00,47.34,47.37,47.29,47.35,24800.0,37.6627,37.6865,37.6229,37.6706,24800.0
2005-07-29 15:35:00,47.34,47.34,47.29,47.31,18800.0,37.6627,37.6627,37.6229,37.6388,18800.0
2005-07-29 15:40:00,47.31,47.32,47.3,47.3,16500.0,37.6388,37.6468,37.6308,37.6308,16500.0
2005-07-29 15:45:00,47.31,47.4,47.27,47.37,48800.0,37.6388,37.7104,37.607,37.6865,48800.0
2005-07-29 15:50:00,47.36,47.39,47.36,47.37,47700.0,37.6786,37.7024,37.6786,37.6865,47700.0
2005-07-29 15:55:00,47.37,47.38,47.3,47.31,25700.0,37.6865,37.6945,37.6308,37.6388,25700.0
2005-08-01 09:30:00,47.21,47.21,46.5,46.75,53800.0,37.5592,37.5592,36.9944,37.1933,53800.0
2005-08-01 09:35:00,46.79,47.1,46.79,47.06,18100.0,37.2251,37.4717,37.2251,37.4399,18100.0
2005-08-01 09:40:00,47.07,47.23,47.07,47.2,20300.0,37.4479,37.5752,37.4479,37.5513,20300.0
2005-08-01 09:45:00,47.21,47.53,47.21,47.53,18100.0,37.5592,37.8138,37.5592,37.8138,18100.0
2005-08-01 09:50:00,47.52,47.7,47.51,47.56,19500.0,37.8059,37.9491,37.7979,37.8377,19500.0
2005-08-01 09:55:00,47.55,47.55,47.36,47.37,8800.0,37.8297,37.8297,37.6786,37.6865,8800.0
2005-08-01 10:00:00,47.37,47.55,47.37,47.51,24700.0,37.6865,37.8297,37.6865,37.7979,24700.0
2005-08-01 10:05:00,47.58,47.58,47.32,47.35,19700.0,37.8536,37.8536,37.6468,37.6706,19700.0
2005-08-01 10:10:00,47.35,47.37,47.31,47.33,22900.0,37.6706,37.6865,37.6388,37.6547,22900.0
2005-08-01 10:15:00,47.33,47.35,47.33,47.34,14700.0,37.6547,37.6706,37.6547,37.6627,14700.0
2005-08-01 10:20:00,47.33,47.34,47.2,47.2,18200.0,37.6547,37.6627,37.5513,37.5513,18200.0
2005-08-01 10:25:00,47.21,47.25,47.2,47.22,25400.0,37.5592,37.5911,37.5513,37.5672,25400.0
2005-08-01 10:30:00,47.22,47.22,47.18,47.18,36200.0,37.5672,37.5672,37.5354,37.5354,36200.0
2005-08-01 10:35:00,47.18,47.19,46.97,46.97,32000.0,37.5354,37.5433,37.3683,37.3683,32000.0
2005-08-01 10:40:00,46.98,46.98,46.82,46.82,29000.0,37.3763,37.3763,37.249,37.249,29000.0
2005-08-01 10:45:00,46.82,46.82,46.6,46.61,38400.0,37.249,37.249,37.0739,37.0819,38400.0
2005-08-01 10:50:00,46.61,46.64,46.55,46.64,44400.0,37.0819,37.1058,37.0342,37.1058,44400.0
2005-08-01 10:55:00,46.64,46.75,46.63,46.75,21000.0,37.1058,37.1933,37.0978,37.1933,21000.0
2005-08-01 11:00:00,46.75,46.75,46.73,46.74,19000.0,37.1933,37.1933,37.1774,37.1853,19000.0
2005-08-01 11:05:00,46.74,46.74,46.69,46.7,36800.0,37.1853,37.1853,37.1455,37.1535,36800.0
2005-08-01 11:10:00,46.7,46.71,46.59,46.62,23100.0,37.1535,37.1615,37.066,37.0899,23100.0
2005-08-01 11:15:00,46.63,46.66,46.62,46.65,17300.0,37.0978,37.1217,37.0899,37.1137,17300.0
2005-08-01 11:20:00,46.64,46.64,46.53,46.55,59500.0,37.1058,37.1058,37.0183,37.0342,59500.0
2005-08-01 11:25:00,46.55,46.59,46.55,46.55,27100.0,37.0342,37.066,37.0342,37.0342,27100.0
2005-08-01 11:30:00,46.55,46.56,46.46,46.48,57800.0,37.0342,37.0421,36.9626,36.9785,57800.0
2005-08-01 11:35:00,46.47,46.52,46.47,46.52,12400.0,36.9705,37.0103,36.9705,37.0103,12400.0
2005-08-01 11:40:00,46.52,46.63,46.51,46.63,9000.0,37.0103,37.0978,37.0023,37.0978,9000.0
2005-08-01 11:45:00,46.61,46.71,46.61,46.71,6200.0,37.0819,37.1615,37.0819,37.1615,6200.0
2005-08-01 11:50:00,46.75,46.75,46.6,46.6,51500.0,37.1933,37.1933,37.0739,37.0739,51500.0
2005-08-01 11:55:00,46.67,46.7,46.64,46.68,7400.0,37.1296,37.1535,37.1058,37.1376,7400.0
2005-08-01 12:00:00,46.68,46.91,46.68,46.91,10800.0,37.1376,37.3206,37.1376,37.3206,10800.0
2005-08-01 12:05:00,46.93,46.93,46.85,46.86,6700.0,37.3365,37.3365,37.2728,37.2808,6700.0
2005-08-01 12:10:00,46.86,46.86,46.82,46.85,7900.0,37.2808,37.2808,37.249,37.2728,7900.0
2005-08-01 12:15:00,46.85,46.92,46.85,46.86,7700.0,37.2728,37.3285,37.2728,37.2808,7700.0
2005-08-01 12:20:00,46.87,46.94,46.86,46.86,12900.0,37.2887,37.3444,37.2808,37.2808,12900.0
2005-08-01 12:25:00,46.85,46.9,46.84,46.84,4600.0,37.2728,37.3126,37.2649,37.2649,4600.0
2005-08-01 12:30:00,46.84,46.92,46.84,46.86,11700.0,37.2649,37.3285,37.2649,37.2808,11700.0
2005-08-01 12:35:00,46.86,46.95,46.86,46.95,7600.0,37.2808,37.3524,37.2808,37.3524,7600.0
2005-08-01 12:40:00,46.95,47.01,46.94,47.01,19400.0,37.3524,37.4001,37.3444,37.4001,19400.0
2005-08-01 12:45:00,47.01,47.04,46.95,47.01,16400.0,37.4001,37.424,37.3524,37.4001,16400.0
2005-08-01 12:50:00,47.01,47.05,47.01,47.04,8000.0,37.4001,37.432,37.4001,37.424,8000.0
2005-08-01 12:55:00,47.04,47.13,47.04,47.07,11400.0,37.424,37.4956,37.424,37.4479,11400.0
2005-08-01 13:00:00,47.1,47.19,47.1,47.18,17500.0,37.4717,37.5433,37.4717,37.5354,17500.0
2005-08-01 13:05:00,47.19,47.19,46.81,46.82,13800.0,37.5433,37.5433,37.241,37.249,13800.0
2005-08-01 13:10:00,46.82,46.82,46.73,46.74,7400.0,37.249,37.249,37.1774,37.1853,7400.0
2005-08-01 13:15:00,46.74,46.75,46.64,46.7,14900.0,37.1853,37.1933,37.1058,37.1535,14900.0
2005-08-01 13:20:00,46.69,46.74,46.64,46.71,19500.0,37.1455,37.1853,37.1058,37.1615,19500.0
2005-08-01 13:25:00,46.71,46.76,46.71,46.76,11100.0,37.1615,37.2012,37.1615,37.2012,11100.0
2005-08-01 13:30:00,46.76,46.8,46.76,46.76,14700.0,37.2012,37.2331,37.2012,37.2012,14700.0
2005-08-01 13:35:00,46.76,46.79,46.75,46.79,7400.0,37.2012,37.2251,37.1933,37.2251,7400.0
2005-08-01 13:40:00,46.8,46.83,46.79,46.8,7700.0,37.2331,37.2569,37.2251,37.2331,7700.0
2005-08-01 13:45:00,46.8,46.81,46.79,46.79,21500.0,37.2331,37.241,37.2251,37.2251,21500.0
2005-08-01 13:50:00,46.8,46.81,46.73,46.74,33200.0,37.2331,37.241,37.1774,37.1853,33200.0
2005-08-01 13:55:00,46.7,46.76,46.7,46.73,23000.0,37.1535,37.2012,37.1535,37.1774,23000.0
2005-08-01 14:00:00,46.73,46.85,46.73,46.85,17400.0,37.1774,37.2728,37.1774,37.2728,17400.0
2005-08-01 14:05:00,46.85,46.88,46.85,46.88,10900.0,37.2728,37.2967,37.2728,37.2967,10900.0
2005-08-01 14:10:00,46.89,47.02,46.89,46.94,11800.0,37.3047,37.4081,37.3047,37.3444,11800.0
2005-08-01 14:15:00,46.94,46.99,46.94,46.97,22100.0,37.3444,37.3842,37.3444,37.3683,22100.0
2005-08-01 14:20:00,46.89,47.0,46.89,47.0,14000.0,37.3047,37.3922,37.3047,37.3922,14000.0
2005-08-01 14:25:00,47.0,47.03,46.94,46.98,15900.0,37.3922,37.416,37.3444,37.3763,15900.0
2005-08-01 14:30:00,46.99,47.07,46.99,47.07,10600.0,37.3842,37.4479,37.3842,37.4479,10600.0
2005-08-01 14:35:00,47.07,47.12,47.07,47.08,12800.0,37.4479,37.4876,37.4479,37.4558,12800.0
2005-08-01 14:40:00,47.08,47.14,47.08,47.1,9500.0,37.4558,37.5036,37.4558,37.4717,9500.0
2005-08-01 14:45:00,47.1,47.13,47.07,47.11,41600.0,37.4717,37.4956,37.4479,37.4797,41600.0
2005-08-01 14:50:00,47.12,47.39,47.11,47.25,37100.0,37.4876,37.7024,37.4797,37.5911,37100.0
2005-08-01 14:55:00,47.25,47.3,47.21,47.26,13900.0,37.5911,37.6308,37.5592,37.599,13900.0
2005-08-01 15:00:00,47.26,47.3,47.26,47.27,10800.0,37.599,37.6308,37.599,37.607,10800.0
2005-08-01 15:05:00,47.27,47.27,47.09,47.1,29200.0,37.607,37.607,37.4638,37.4717,29200.0
2005-08-01 15:10:00,47.1,47.21,47.09,47.21,36500.0,37.4717,37.5592,37.4638,37.5592,36500.0
2005-08-01 15:15:00,47.23,47.28,47.23,47.26,30100.0,37.5752,37.6149,37.5752,37.599,30100.0
2005-08-01 15:20:00,47.29,47.51,47.28,47.4,26700.0,37.6229,37.7979,37.6149,37.7104,26700.0
2005-08-01 15:25:00,47.44,47.44,47.36,47.36,35300.0,37.7422,37.7422,37.6786,37.6786,35300.0
2005-08-01 15:30:00,47.36,47.49,47.36,47.49,25900.0,37.6786,37.782,37.6786,37.782,25900.0
2005-08-01 15:35:00,47.5,47.5,47.42,47.44,22700.0,37.79,37.79,37.7263,37.7422,22700.0
2005-08-01 15:40:00,47.43,47.44,47.41,47.41,31000.0,37.7343,37.7422,37.7184,37.7184,31000.0
2005-08-01 15:45:00,47.41,47.42,47.36,47.36,32800.0,37.7184,37.7263,37.6786,37.6786,32800.0
2005-08-01 15:50:00,47.36,47.36,47.13,47.14,39600.0,37.6786,37.6786,37.4956,37.5036,39600.0
2005-08-01 15:55:00,47.13,47.19,47.11,47.19,46300.0,37.4956,37.5433,37.4797,37.5433,46300.0
2005-08-02 09:30:00,47.14,47.14,47.04,47.13,12100.0,37.5036,37.5036,37.424,37.4956,12100.0
2005-08-02 09:35:00,47.07,47.15,47.07,47.15,10000.0,37.4479,37.5115,37.4479,37.5115,10000.0
2005-08-02 09:40:00,47.15,47.15,47.0,47.1,18000.0,37.5115,37.5115,37.3922,37.4717,18000.0
2005-08-02 09:45:00,47.1,47.23,47.09,47.1,57200.0,37.4717,37.5752,37.4638,37.4717,57200.0
2005-08-02 09:50:00,47.1,47.1,47.07,47.1,15600.0,37.4717,37.4717,37.4479,37.4717,15600.0
2005-08-02 09:55:00,47.09,47.11,47.07,47.11,52800.0,37.4638,37.4797,37.4479,37.4797,52800.0
2005-08-02 10:00:00,47.11,47.16,47.1,47.13,8600.0,37.4797,37.5195,37.4717,37.4956,8600.0
2005-08-02 10:05:00,47.13,47.25,47.13,47.19,17000.0,37.4956,37.5911,37.4956,37.5433,17000.0
2005-08-02 10:10:00,47.2,47.25,47.2,47.25,27800.0,37.5513,37.5911,37.5513,37.5911,27800.0
2005-08-02 10:15:00,47.25,47.32,47.23,47.29,20900.0,37.5911,37.6468,37.5752,37.6229,20900.0
2005-08-02 10:20:00,47.3,47.3,47.25,47.27,29700.0,37.6308,37.6308,37.5911,37.607,29700.0
2005-08-02 10:25:00,47.27,47.27,47.23,47.23,20300.0,37.607,37.607,37.5752,37.5752,20300.0
2005-08-02 10:30:00,47.25,47.31,47.22,47.31,17600.0,37.5911,37.6388,37.5672,37.6388,17600.0
2005-08-02 10:35:00,47.34,47.36,47.34,47.34,14800.0,37.6627,37.6786,37.6627,37.6627,14800.0
2005-08-02 10:40:00,47.34,47.35,47.23,47.25,76000.0,37.6627,37.6706,37.5752,37.5911,76000.0
2005-08-02 10:45:00,47.23,47.26,47.18,47.2,12300.0,37.5752,37.599,37.5354,37.5513,12300.0
2005-08-02 10:50:00,47.21,47.23,47.2,47.23,24100.0,37.5592,37.5752,37.5513,37.5752,24100.0
2005-08-02 10:55:00,47.2,47.2,47.15,47.15,10300.0,37.5513,37.5513,37.5115,37.5115,10300.0
2005-08-02 11:00:00,47.14,47.19,47.14,47.18,18100.0,37.5036,37.5433,37.5036,37.5354,18100.0
2005-08-02 11:05:00,47.18,47.24,47.17,47.18,8600.0,37.5354,37.5831,37.5274,37.5354,8600.0
2005-08-02 11:10:00,47.18,47.19,47.1,47.15,36100.0,37.5354,37.5433,37.4717,37.5115,36100.0
2005-08-02 11:15:00,47.17,47.17,47.1,47.1,6900.0,37.5274,37.5274,37.4717,37.4717,6900.0
2005-08-02 11:20:00,47.1,47.11,47.04,47.07,24100.0,37.4717,37.4797,37.424,37.4479,24100.0
2005-08-02 11:25:00,47.06,47.07,47.05,47.05,5400.0,37.4399,37.4479,37.432,37.432,5400.0
2005-08-02 11:30:00,47.05,47.06,47.03,47.06,26700.0,37.432,37.4399,37.416,37.4399,26700.0
2005-08-02 11:35:00,47.04,47.04,47.03,47.04,8600.0,37.424,37.424,37.416,37.424,8600.0
2005-08-02 11:40:00,47.04,47.14,47.03,47.14,33400.0,37.424,37.5036,37.416,37.5036,33400.0
2005-08-02 11:45:00,47.14,47.2,47.09,47.1,10500.0,37.5036,37.5513,37.4638,37.4717,10500.0
2005-08-02 11:50:00,47.07,47.08,47.05,47.05,8500.0,37.4479,37.4558,37.432,37.432,8500.0
2005-08-02 11:55:00,47.05,47.05,47.03,47.03,40600.0,37.432,37.432,37.416,37.416,40600.0
2005-08-02 12:00:00,47.03,47.05,47.03,47.05,6800.0,37.416,37.432,37.416,37.432,6800.0
2005-08-02 12:05:00,47.05,47.05,47.02,47.02,3300.0,37.432,37.432,37.4081,37.4081,3300.0
2005-08-02 12:10:00,47.03,47.04,47.02,47.03,11100.0,37.416,37.424,37.4081,37.416,11100.0
2005-08-02 12:15:00,47.03,47.04,47.03,47.04,18300.0,37.416,37.424,37.416,37.424,18300.0
2005-08-02 12:20:00,47.04,47.04,47.03,47.04,8900.0,37.424,37.424,37.416,37.424,8900.0
2005-08-02 12:25:00,47.04,47.04,46.97,46.97,10300.0,37.424,37.424,37.3683,37.3683,10300.0
2005-08-02 12:30:00,46.97,46.97,46.94,46.95,15000.0,37.3683,37.3683,37.3444,37.3524,15000.0
2005-08-02 12:35:00,46.95,46.96,46.94,46.96,29000.0,37.3524,37.3604,37.3444,37.3604,29000.0
2005-08-02 12:40:00,46.96,47.03,46.94,47.03,20000.0,37.3604,37.416,37.3444,37.416,20000.0
2005-08-02 12:45:00,47.03,47.03,47.0,47.02,17300.0,37.416,37.416,37.3922,37.4081,17300.0
2005-08-02 12:50:00,47.02,47.1,47.01,47.1,7200.0,37.4081,37.4717,37.4001,37.4717,7200.0
2005-08-02 12:55:00,47.12,47.15,47.12,47.13,14600.0,37.4876,37.5115,37.4876,37.4956,14600.0
2005-08-02 13:00:00,47.13,47.14,47.11,47.11,7500.0,37.4956,37.5036,37.4797,37.4797,7500.0
2005-08-02 13:05:00,47.12,47.12,47.09,47.09,16100.0,37.4876,37.4876,37.4638,37.4638,16100.0
2005-08-02 13:10:00,47.06,47.07,47.05,47.05,10600.0,37.4399,37.4479,37.432,37.432,10600.0
2005-08-02 13:15:00,47.06,47.06,47.03,47.06,60100.0,37.4399,37.4399,37.416,37.4399,60100.0
2005-08-02 13:20:00,47.06,47.07,47.05,47.06,17600.0,37.4399,37.4479,37.432,37.4399,17600.0
2005-08-02 13:25:00,47.06,47.06,47.04,47.05,8300.0,37.4399,37.4399,37.424,37.432,8300.0
2005-08-02 13:30:00,47.05,47.06,47.04,47.05,6100.0,37.432,37.4399,37.424,37.432,6100.0
2005-08-02 13:35:00,47.03,47.05,46.98,46.99,13600.0,37.416,37.432,37.3763,37.3842,13600.0
2005-08-02 13:40:00,46.99,46.99,46.99,46.99,6000.0,37.3842,37.3842,37.3842,37.3842,6000.0
2005-08-02 13:45:00,46.99,47.0,46.95,46.99,10700.0,37.3842,37.3922,37.3524,37.3842,10700.0
2005-08-02 13:50:00,46.99,46.99,46.97,46.99,8700.0,37.3842,37.3842,37.3683,37.3842,8700.0
2005-08-02 13:55:00,46.98,46.99,46.97,46.97,22800.0,37.3763,37.3842,37.3683,37.3683,22800.0
2005-08-02 14:00:00,46.98,47.0,46.97,47.0,16200.0,37.3763,37.3922,37.3683,37.3922,16200.0
2005-08-02 14:05:00,46.95,47.02,46.95,47.02,82300.0,37.3524,37.4081,37.3524,37.4081,82300.0
2005-08-02 14:10:00,47.01,47.06,47.01,47.06,10100.0,37.4001,37.4399,37.4001,37.4399,10100.0
2005-08-02 14:15:00,47.06,47.06,47.02,47.05,52400.0,37.4399,37.4399,37.4081,37.432,52400.0
2005-08-02 14:20:00,47.05,47.06,47.04,47.04,6600.0,37.432,37.4399,37.424,37.424,6600.0
2005-08-02 14:25:00,47.04,47.07,47.03,47.05,29700.0,37.424,37.4479,37.416,37.432,29700.0
2005-08-02 14:30:00,47.04,47.05,47.0,47.0,50600.0,37.424,37.432,37.3922,37.3922,50600.0
2005-08-02 14:35:00,47.01,47.11,47.01,47.05,9200.0,37.4001,37.4797,37.4001,37.432,9200.0
2005-08-02 14:40:00,47.05,47.1,47.05,47.09,9300.0,37.432,37.4717,37.432,37.4638,9300.0
2005-08-02 14:45:00,47.1,47.15,47.08,47.12,37100.0,37.4717,37.5115,37.4558,37.4876,37100.0
2005-08-02 14:50:00,47.12,47.16,47.1,47.12,7800.0,37.4876,37.5195,37.4717,37.4876,7800.0
2005-08-02 14:55:00,47.13,47.13,47.08,47.09,13500.0,37.4956,37.4956,37.4558,37.4638,13500.0
2005-08-02 15:00:00,47.05,47.06,47.05,47.06,33700.0,37.432,37.4399,37.432,37.4399,33700.0
2005-08-02 15:05:00,47.06,47.08,47.05,47.08,10700.0,37.4399,37.4558,37.432,37.4558,10700.0
2005-08-02 15:10:00,47.08,47.08,47.06,47.06,15600.0,37.4558,37.4558,37.4399,37.4399,15600.0
2005-08-02 15:15:00,47.07,47.07,47.0,47.03,58200.0,37.4479,37.4479,37.3922,37.416,58200.0
2005-08-02 15:20:00,47.03,47.07,47.03,47.07,10700.0,37.416,37.4479,37.416,37.4479,10700.0
2005-08-02 15:25:00,47.07,47.07,47.05,47.05,13200.0,37.4479,37.4479,37.432,37.432,13200.0
2005-08-02 15:30:00,47.05,47.06,47.04,47.05,9600.0,37.432,37.4399,37.424,37.432,9600.0
2005-08-02 15:35:00,47.05,47.05,47.03,47.03,17900.0,37.432,37.432,37.416,37.416,17900.0
2005-08-02 15:40:00,47.03,47.03,47.02,47.03,13800.0,37.416,37.416,37.4081,37.416,13800.0
2005-08-02 15:45:00,47.03,47.03,47.02,47.03,12200.0,37.416,37.416,37.4081,37.416,12200.0
2005-08-02 15:50:00,47.03,47.09,47.03,47.08,61600.0,37.416,37.4638,37.416,37.4558,61600.0
2005-08-02 15:55:00,47.08,47.1,47.07,47.09,13500.0,37.4558,37.4717,37.4479,37.4638,13500.0
2005-08-03 09:30:00,47.1,47.1,47.1,47.1,0.0,37.4717,37.4717,37.4717,37.4717,0.0
2005-08-03 09:35:00,46.4,46.5,46.36,46.48,91200.0,36.9148,36.9944,36.883,36.9785,91200.0
2005-08-03 09:40:00,46.5,46.72,46.48,46.62,103400.0,36.9944,37.1694,36.9785,37.0899,103400.0
2005-08-03 09:45:00,46.59,46.77,46.58,46.77,12300.0,37.066,37.2092,37.058,37.2092,12300.0
2005-08-03 09:50:00,46.77,46.89,46.77,46.89,11200.0,37.2092,37.3047,37.2092,37.3047,11200.0
2005-08-03 09:55:00,46.89,46.95,46.84,46.92,12500.0,37.3047,37.3524,37.2649,37.3285,12500.0
2005-08-03 10:00:00,46.89,47.08,46.87,46.98,18800.0,37.3047,37.4558,37.2887,37.3763,18800.0
2005-08-03 10:05:00,46.98,47.03,46.94,47.03,10300.0,37.3763,37.416,37.3444,37.416,10300.0
2005-08-03 10:10:00,47.02,47.1,47.01,47.08,12400.0,37.4081,37.4717,37.4001,37.4558,12400.0
2005-08-03 10:15:00,47.07,47.1,47.04,47.1,6500.0,37.4479,37.4717,37.424,37.4717,6500.0
2005-08-03 10:20:00,47.11,47.15,47.09,47.11,3400.0,37.4797,37.5115,37.4638,37.4797,3400.0
2005-08-03 10:25:00,47.1,47.11,47.09,47.11,21500.0,37.4717,37.4797,37.4638,37.4797,21500.0
2005-08-03 10:30:00,47.1,47.1,47.0,47.09,6900.0,37.4717,37.4717,37.3922,37.4638,6900.0
2005-08-03 10:35:00,47.1,47.12,47.1,47.1,14200.0,37.4717,37.4876,37.4717,37.4717,14200.0
2005-08-03 10:40:00,47.09,47.13,47.09,47.12,11500.0,37.4638,37.4956,37.4638,37.4876,11500.0
2005-08-03 10:45:00,47.12,47.14,47.1,47.12,15600.0,37.4876,37.5036,37.4717,37.4876,15600.0
2005-08-03 10:50:00,47.12,47.16,47.12,47.16,10200.0,37.4876,37.5195,37.4876,37.5195,10200.0
2005-08-03 10:55:00,47.17,47.19,47.17,47.19,2400.0,37.5274,37.5433,37.5274,37.5433,2400.0
2005-08-03 11:00:00,47.18,47.18,47.14,47.14,8300.0,37.5354,37.5354,37.5036,37.5036,8300.0
2005-08-03 11:05:00,47.14,47.16,47.14,47.15,4700.0,37.5036,37.5195,37.5036,37.5115,4700.0
2005-08-03 11:10:00,47.14,47.2,47.12,47.2,14200.0,37.5036,37.5513,37.4876,37.5513,14200.0
2005-08-03 11:15:00,47.21,47.33,47.21,47.32,29200.0,37.5592,37.6547,37.5592,37.6468,29200.0
2005-08-03 11:20:00,47.32,47.32,47.29,47.32,5100.0,37.6468,37.6468,37.6229,37.6468,5100.0
2005-08-03 11:25:00,47.32,47.43,47.32,47.43,10400.0,37.6468,37.7343,37.6468,37.7343,10400.0
2005-08-03 11:30:00,47.43,47.52,47.43,47.52,12200.0,37.7343,37.8059,37.7343,37.8059,12200.0
2005-08-03 11:35:00,47.51,47.62,47.5,47.61,16300.0,37.7979,37.8854,37.79,37.8775,16300.0
2005-08-03 11:40:00,47.62,47.73,47.61,47.62,32500.0,37.8854,37.9729,37.8775,37.8854,32500.0
2005-08-03 11:45:00,47.62,47.62,47.57,47.59,6600.0,37.8854,37.8854,37.8457,37.8616,6600.0
2005-08-03 11:50:00,47.59,47.59,47.57,47.58,700.0,37.8616,37.8616,37.8457,37.8536,700.0
2005-08-03 11:55:00,47.57,47.58,47.56,47.56,2600.0,37.8457,37.8536,37.8377,37.8377,2600.0
2005-08-03 12:00:00,47.5,47.55,47.5,47.54,25900.0,37.79,37.8297,37.79,37.8218,25900.0
2005-08-03 12:05:00,47.54,47.57,47.54,47.57,13700.0,37.8218,37.8457,37.8218,37.8457,13700.0
2005-08-03 12:10:00,47.57,47.62,47.55,47.56,26800.0,37.8457,37.8854,37.8297,37.8377,26800.0
2005-08-03 12:15:00,47.55,47.55,47.51,47.53,14000.0,37.8297,37.8297,37.7979,37.8138,14000.0
2005-08-03 12:20:00,47.52,47.53,47.49,47.5,9100.0,37.8059,37.8138,37.782,37.79,9100.0
2005-08-03 12:25:00,47.5,47.51,47.49,47.5,43600.0,37.79,37.7979,37.782,37.79,43600.0
2005-08-03 12:30:00,47.5,47.57,47.5,47.5,32000.0,37.79,37.8457,37.79,37.79,32000.0
2005-08-03 12:35:00,47.55,47.55,47.45,47.46,4700.0,37.8297,37.8297,37.7502,37.7581,4700.0
2005-08-03 12:40:00,47.46,47.47,47.4,47.45,40000.0,37.7581,37.7661,37.7104,37.7502,40000.0
2005-08-03 12:45:00,47.45,47.53,47.45,47.53,6800.0,37.7502,37.8138,37.7502,37.8138,6800.0
2005-08-03 12:50:00,47.53,47.56,47.51,47.51,4000.0,37.8138,37.8377,37.7979,37.7979,4000.0
2005-08-03 12:55:00,47.51,47.52,47.5,47.51,8200.0,37.7979,37.8059,37.79,37.7979,8200.0
2005-08-03 13:00:00,47.51,47.53,47.5,47.53,4800.0,37.7979,37.8138,37.79,37.8138,4800.0
2005-08-03 13:05:00,47.54,47.54,47.51,47.53,12700.0,37.8218,37.8218,37.7979,37.8138,12700.0
2005-08-03 13:10:00,47.53,47.53,47.48,47.48,8900.0,37.8138,37.8138,37.7741,37.7741,8900.0
2005-08-03 13:15:00,47.47,47.52,47.47,47.5,11600.0,37.7661,37.8059,37.7661,37.79,11600.0
2005-08-03 13:20:00,47.42,47.5,47.42,47.5,8900.0,37.7263,37.79,37.7263,37.79,8900.0
2005-08-03 13:25:00,47.51,47.53,47.51,47.53,7200.0,37.7979,37.8138,37.7979,37.8138,7200.0
2005-08-03 13:30:00,47.54,47.54,47.52,47.52,2000.0,37.8218,37.8218,37.8059,37.8059,2000.0
2005-08-03 13:35:00,47.53,47.55,47.53,47.53,3400.0,37.8138,37.8297,37.8138,37.8138,3400.0
2005-08-03 13:40:00,47.53,47.56,47.53,47.56,1600.0,37.8138,37.8377,37.8138,37.8377,1600.0
2005-08-03 13:45:00,47.56,47.56,47.54,47.55,14700.0,37.8377,37.8377,37.8218,37.8297,14700.0
2005-08-03 13:50:00,47.54,47.57,47.54,47.56,4300.0,37.8218,37.8457,37.8218,37.8377,4300.0
2005-08-03 13:55:00,47.57,47.57,47.53,47.53,32000.0,37.8457,37.8457,37.8138,37.8138,32000.0
2005-08-03 14:00:00,47.56,47.58,47.56,47.57,1700.0,37.8377,37.8536,37.8377,37.8457,1700.0
2005-08-03 14:05:00,47.56,47.57,47.53,47.57,7800.0,37.8377,37.8457,37.8138,37.8457,7800.0
2005-08-03 14:10:00,47.56,47.58,47.55,47.58,7000.0,37.8377,37.8536,37.8297,37.8536,7000.0
2005-08-03 14:15:00,47.58,47.59,47.57,47.58,5100.0,37.8536,37.8616,37.8457,37.8536,5100.0
2005-08-03 14:20:00,47.58,47.58,47.52,47.54,9800.0,37.8536,37.8536,37.8059,37.8218,9800.0
2005-08-03 14:25:00,47.54,47.56,47.5,47.52,12000.0,37.8218,37.8377,37.79,37.8059,12000.0
2005-08-03 14:30:00,47.54,47.57,47.53,47.57,8700.0,37.8218,37.8457,37.8138,37.8457,8700.0
2005-08-03 14:35:00,47.57,47.6,47.57,47.58,9100.0,37.8457,37.8695,37.8457,37.8536,9100.0
2005-08-03 14:40:00,47.61,47.61,47.55,47.58,10300.0,37.8775,37.8775,37.8297,37.8536,10300.0
2005-08-03 14:45:00,47.58,47.59,47.57,47.57,12900.0,37.8536,37.8616,37.8457,37.8457,12900.0
2005-08-03 14:50:00,47.57,47.61,47.57,47.6,6000.0,37.8457,37.8775,37.8457,37.8695,6000.0
2005-08-03 14:55:00,47.6,47.63,47.6,47.63,5000.0,37.8695,37.8934,37.8695,37.8934,5000.0
2005-08-03 15:00:00,47.63,47.63,47.56,47.6,9300.0,37.8934,37.8934,37.8377,37.8695,9300.0
2005-08-03 15:05:00,47.6,47.61,47.6,47.61,2300.0,37.8695,37.8775,37.8695,37.8775,2300.0
2005-08-03 15:10:00,47.61,47.66,47.53,47.55,32700.0,37.8775,37.9173,37.8138,37.8297,32700.0
2005-08-03 15:15:00,47.55,47.57,47.52,47.54,26700.0,37.8297,37.8457,37.8059,37.8218,26700.0
2005-08-03 15:20:00,47.5,47.58,47.5,47.55,26600.0,37.79,37.8536,37.79,37.8297,26600.0
2005-08-03 15:25:00,47.56,47.58,47.49,47.52,22700.0,37.8377,37.8536,37.782,37.8059,22700.0
2005-08-03 15:30:00,47.53,47.57,47.51,47.56,17200.0,37.8138,37.8457,37.7979,37.8377,17200.0
2005-08-03 15:35:00,47.55,47.6,47.54,47.59,18200.0,37.8297,37.8695,37.8218,37.8616,18200.0
2005-08-03 15:40:00,47.59,47.64,47.59,47.64,25000.0,37.8616,37.9013,37.8616,37.9013,25000.0
2005-08-03 15:45:00,47.62,47.7,47.62,47.7,14800.0,37.8854,37.9491,37.8854,37.9491,14800.0
2005-08-03 15:50:00,47.7,47.72,47.68,47.7,15400.0,37.9491,37.965,37.9332,37.9491,15400.0
2005-08-03 15:55:00,47.7,47.7,47.6,47.61,79800.0,37.9491,37.9491,37.8695,37.8775,79800.0
2005-08-04 09:30:00,47.3,47.3,47.24,47.24,28000.0,37.6308,37.6308,37.5831,37.5831,28000.0
2005-08-04 09:35:00,47.24,47.24,47.1,47.24,12400.0,37.5831,37.5831,37.4717,37.5831,12400.0
2005-08-04 09:40:00,47.18,47.19,47.18,47.19,12900.0,37.5354,37.5433,37.5354,37.5433,12900.0
2005-08-04 09:45:00,47.2,47.3,47.2,47.3,7100.0,37.5513,37.6308,37.5513,37.6308,7100.0
2005-08-04 09:50:00,47.31,47.63,47.3,47.53,12900.0,37.6388,37.8934,37.6308,37.8138,12900.0
2005-08-04 09:55:00,47.53,47.53,47.43,47.43,33000.0,37.8138,37.8138,37.7343,37.7343,33000.0
2005-08-04 10:00:00,47.43,47.45,47.4,47.42,11000.0,37.7343,37.7502,37.7104,37.7263,11000.0
2005-08-04 10:05:00,47.42,47.42,47.35,47.39,6100.0,37.7263,37.7263,37.6706,37.7024,6100.0
2005-08-04 10:10:00,47.39,47.4,47.35,47.36,13400.0,37.7024,37.7104,37.6706,37.6786,13400.0
2005-08-04 10:15:00,47.37,47.38,47.35,47.38,14900.0,37.6865,37.6945,37.6706,37.6945,14900.0
2005-08-04 10:20:00,47.37,47.38,47.35,47.35,20900.0,37.6865,37.6945,37.6706,37.6706,20900.0
2005-08-04 10:25:00,47.35,47.35,47.33,47.34,5800.0,37.6706,37.6706,37.6547,37.6627,5800.0
2005-08-04 10:30:00,47.34,47.35,47.34,47.35,3200.0,37.6627,37.6706,37.6627,37.6706,3200.0
2005-08-04 10:35:00,47.35,47.56,47.35,47.56,14900.0,37.6706,37.8377,37.6706,37.8377,14900.0
2005-08-04 10:40:00,47.56,47.58,47.55,47.56,9100.0,37.8377,37.8536,37.8297,37.8377,9100.0
2005-08-04 10:45:00,47.56,47.65,47.55,47.64,14900.0,37.8377,37.9093,37.8297,37.9013,14900.0
2005-08-04 10:50:00,47.63,47.66,47.62,47.64,6500.0,37.8934,37.9173,37.8854,37.9013,6500.0
2005-08-04 10:55:00,47.65,47.65,47.61,47.61,8200.0,37.9093,37.9093,37.8775,37.8775,8200.0
2005-08-04 11:00:00,47.61,47.64,47.61,47.64,6300.0,37.8775,37.9013,37.8775,37.9013,6300.0
2005-08-04 11:05:00,47.65,47.65,47.64,47.64,8100.0,37.9093,37.9093,37.9013,37.9013,8100.0
2005-08-04 11:10:00,47.64,47.65,47.59,47.59,12500.0,37.9013,37.9093,37.8616,37.8616,12500.0
2005-08-04 11:15:00,47.58,47.6,47.58,47.58,13800.0,37.8536,37.8695,37.8536,37.8536,13800.0
2005-08-04 11:20:00,47.59,47.59,47.58,47.58,3300.0,37.8616,37.8616,37.8536,37.8536,3300.0
2005-08-04 11:25:00,47.58,47.58,47.56,47.58,16300.0,37.8536,37.8536,37.8377,37.8536,16300.0
2005-08-04 11:30:00,47.57,47.57,47.52,47.54,12000.0,37.8457,37.8457,37.8059,37.8218,12000.0
2005-08-04 11:35:00,47.53,47.53,47.5,47.51,7600.0,37.8138,37.8138,37.79,37.7979,7600.0
2005-08-04 11:40:00,47.51,47.57,47.51,47.56,7900.0,37.7979,37.8457,37.7979,37.8377,7900.0
2005-08-04 11:45:00,47.55,47.56,47.53,47.55,10400.0,37.8297,37.8377,37.8138,37.8297,10400.0
2005-08-04 11:50:00,47.55,47.56,47.54,47.54,6300.0,37.8297,37.8377,37.8218,37.8218,6300.0
2005-08-04 11:55:00,47.54,47.54,47.44,47.44,10700.0,37.8218,37.8218,37.7422,37.7422,10700.0
2005-08-04 12:00:00,47.44,47.47,47.44,47.46,22500.0,37.7422,37.7661,37.7422,37.7581,22500.0
2005-08-04 12:05:00,47.45,47.46,47.43,47.46,25600.0,37.7502,37.7581,37.7343,37.7581,25600.0
2005-08-04 12:10:00,47.46,47.5,47.45,47.5,10800.0,37.7581,37.79,37.7502,37.79,10800.0
2005-08-04 12:15:00,47.5,47.55,47.49,47.55,38100.0,37.79,37.8297,37.782,37.8297,38100.0
2005-08-04 12:20:00,47.55,47.58,47.55,47.57,14200.0,37.8297,37.8536,37.8297,37.8457,14200.0
2005-08-04 12:25:00,47.57,47.6,47.57,47.6,15000.0,37.8457,37.8695,37.8457,37.8695,15000.0
2005-08-04 12:30:00,47.59,47.61,47.57,47.58,6900.0,37.8616,37.8775,37.8457,37.8536,6900.0
2005-08-04 12:35:00,47.59,47.6,47.58,47.59,10800.0,37.8616,37.8695,37.8536,37.8616,10800.0
2005-08-04 12:40:00,47.58,47.61,47.58,47.61,11900.0,37.8536,37.8775,37.8536,37.8775,11900.0
2005-08-04 12:45:00,47.61,47.66,47.61,47.66,7000.0,37.8775,37.9173,37.8775,37.9173,7000.0
2005-08-04 12:50:00,47.66,47.68,47.64,47.68,9400.0,37.9173,37.9332,37.9013,37.9332,9400.0
2005-08-04 12:55:00,47.69,47.71,47.67,47.67,10600.0,37.9411,37.957,37.9252,37.9252,10600.0
2005-08-04 13:00:00,47.66,47.7,47.66,47.68,5100.0,37.9173,37.9491,37.9173,37.9332,5100.0
2005-08-04 13:05:00,47.69,47.75,47.68,47.73,16600.0,37.9411,37.9889,37.9332,37.9729,16600.0
2005-08-04 13:10:00,47.73,47.76,47.72,47.76,11400.0,37.9729,37.9968,37.965,37.9968,11400.0
2005-08-04 13:15:00,47.75,47.75,47.72,47.72,6100.0,37.9889,37.9889,37.965,37.965,6100.0
2005-08-04 13:20:00,47.72,47.73,47.72,47.73,9400.0,37.965,37.9729,37.965,37.9729,9400.0
2005-08-04 13:25:00,47.73,47.74,47.71,47.74,7100.0,37.9729,37.9809,37.957,37.9809,7100.0
2005-08-04 13:30:00,47.76,47.76,47.73,47.74,9300.0,37.9968,37.9968,37.9729,37.9809,9300.0
2005-08-04 13:35:00,47.74,47.78,47.73,47.78,7800.0,37.9809,38.0127,37.9729,38.0127,7800.0
2005-08-04 13:40:00,47.78,47.85,47.78,47.85,9900.0,38.0127,38.0684,38.0127,38.0684,9900.0
2005-08-04 13:45:00,47.85,47.86,47.82,47.82,6100.0,38.0684,38.0764,38.0445,38.0445,6100.0
2005-08-04 13:50:00,47.82,47.85,47.82,47.83,11500.0,38.0445,38.0684,38.0445,38.0525,11500.0
2005-08-04 13:55:00,47.84,47.84,47.82,47.83,10900.0,38.0605,38.0605,38.0445,38.0525,10900.0
2005-08-04 14:00:00,47.83,47.84,47.78,47.83,20800.0,38.0525,38.0605,38.0127,38.0525,20800.0
2005-08-04 14:05:00,47.83,47.85,47.83,47.84,16700.0,38.0525,38.0684,38.0525,38.0605,16700.0
2005-08-04 14:10:00,47.84,47.84,47.82,47.83,9500.0,38.0605,38.0605,38.0445,38.0525,9500.0
2005-08-04 14:15:00,47.83,47.83,47.8,47.8,11000.0,38.0525,38.0525,38.0286,38.0286,11000.0
2005-08-04 14:20:00,47.8,47.8,47.79,47.8,5400.0,38.0286,38.0286,38.0207,38.0286,5400.0
2005-08-04 14:25:00,47.79,47.8,47.77,47.77,11200.0,38.0207,38.0286,38.0048,38.0048,11200.0
2005-08-04 14:30:00,47.77,47.77,47.72,47.73,13200.0,38.0048,38.0048,37.965,37.9729,13200.0
2005-08-04 14:35:00,47.73,47.75,47.72,47.75,4400.0,37.9729,37.9889,37.965,37.9889,4400.0
2005-08-04 14:40:00,47.75,47.79,47.75,47.77,13600.0,37.9889,38.0207,37.9889,38.0048,13600.0
2005-08-04 14:45:00,47.77,47.78,47.75,47.77,8600.0,38.0048,38.0127,37.9889,38.0048,8600.0
2005-08-04 14:50:00,47.77,47.77,47.7,47.74,17400.0,38.0048,38.0048,37.9491,37.9809,17400.0
2005-08-04 14:55:00,47.74,47.77,47.73,47.77,5600.0,37.9809,38.0048,37.9729,38.0048,5600.0
2005-08-04 15:00:00,47.76,47.76,47.72,47.76,10200.0,37.9968,37.9968,37.965,37.9968,10200.0
2005-08-04 15:05:00,47.76,47.78,47.76,47.78,13100.0,37.9968,38.0127,37.9968,38.0127,13100.0
2005-08-04 15:10:00,47.77,47.81,47.75,47.77,23900.0,38.0048,38.0366,37.9889,38.0048,23900.0
2005-08-04 15:15:00,47.76,47.79,47.73,47.79,9500.0,37.9968,38.0207,37.9729,38.0207,9500.0
2005-08-04 15:20:00,47.79,47.79,47.74,47.75,6900.0,38.0207,38.0207,37.9809,37.9889,6900.0
2005-08-04 15:25:00,47.75,47.8,47.75,47.79,19400.0,37.9889,38.0286,37.9889,38.0207,19400.0
2005-08-04 15:30:00,47.8,47.8,47.71,47.71,23000.0,38.0286,38.0286,37.957,37.957,23000.0
2005-08-04 15:35:00,47.72,47.72,47.65,47.66,18900.0,37.965,37.965,37.9093,37.9173,18900.0
2005-08-04 15:40:00,47.67,47.67,47.63,47.63,15500.0,37.9252,37.9252,37.8934,37.8934,15500.0
2005-08-04 15:45:00,47.62,47.63,47.56,47.61,17800.0,37.8854,37.8934,37.8377,37.8775,17800.0
2005-08-04 15:50:00,47.6,47.61,47.54,47.55,16200.0,37.8695,37.8775,37.8218,37.8297,16200.0
2005-08-04 15:55:00,47.54,47.58,47.53,47.57,22200.0,37.8218,37.8536,37.8138,37.8457,22200.0
2005-08-05 09:30:00,46.75,47.01,46.69,47.01,89600.0,37.1933,37.4001,37.1455,37.4001,89600.0
2005-08-05 09:35:00,47.06,47.1,47.06,47.09,19500.0,37.4399,37.4717,37.4399,37.4638,19500.0
2005-08-05 09:40:00,47.1,47.11,47.06,47.1,23800.0,37.4717,37.4797,37.4399,37.4717,23800.0
2005-08-05 09:45:00,47.1,47.14,47.1,47.14,9600.0,37.4717,37.5036,37.4717,37.5036,9600.0
2005-08-05 09:50:00,47.14,47.23,47.14,47.23,9000.0,37.5036,37.5752,37.5036,37.5752,9000.0
2005-08-05 09:55:00,47.24,47.24,47.19,47.2,39500.0,37.5831,37.5831,37.5433,37.5513,39500.0
2005-08-05 10:00:00,47.21,47.21,47.09,47.11,21700.0,37.5592,37.5592,37.4638,37.4797,21700.0
2005-08-05 10:05:00,47.11,47.13,47.11,47.13,25700.0,37.4797,37.4956,37.4797,37.4956,25700.0
2005-08-05 10:10:00,47.12,47.13,47.11,47.11,23400.0,37.4876,37.4956,37.4797,37.4797,23400.0
2005-08-05 10:15:00,47.11,47.14,47.11,47.14,13400.0,37.4797,37.5036,37.4797,37.5036,13400.0
2005-08-05 10:20:00,47.14,47.14,46.95,46.95,22500.0,37.5036,37.5036,37.3524,37.3524,22500.0
2005-08-05 10:25:00,46.95,47.01,46.95,47.01,20700.0,37.3524,37.4001,37.3524,37.4001,20700.0
2005-08-05 10:30:00,47.02,47.06,47.02,47.06,28200.0,37.4081,37.4399,37.4081,37.4399,28200.0
2005-08-05 10:35:00,47.06,47.11,47.06,47.11,17700.0,37.4399,37.4797,37.4399,37.4797,17700.0
2005-08-05 10:40:00,47.1,47.14,47.09,47.09,10000.0,37.4717,37.5036,37.4638,37.4638,10000.0
2005-08-05 10:45:00,47.09,47.12,47.08,47.12,13600.0,37.4638,37.4876,37.4558,37.4876,13600.0
2005-08-05 10:50:00,47.11,47.17,47.11,47.17,10100.0,37.4797,37.5274,37.4797,37.5274,10100.0
2005-08-05 10:55:00,47.17,47.19,47.16,47.19,2000.0,37.5274,37.5433,37.5195,37.5433,2000.0
2005-08-05 11:00:00,47.19,47.2,47.18,47.2,11000.0,37.5433,37.5513,37.5354,37.5513,11000.0
2005-08-05 11:05:00,47.21,47.22,47.19,47.19,7100.0,37.5592,37.5672,37.5433,37.5433,7100.0
2005-08-05 11:10:00,47.19,47.19,47.1,47.13,11200.0,37.5433,37.5433,37.4717,37.4956,11200.0
2005-08-05 11:15:00,47.13,47.13,47.11,47.12,10300.0,37.4956,37.4956,37.4797,37.4876,10300.0
2005-08-05 11:20:00,47.11,47.13,47.05,47.12,7700.0,37.4797,37.4956,37.432,37.4876,7700.0
2005-08-05 11:25:00,47.12,47.12,47.07,47.07,11300.0,37.4876,37.4876,37.4479,37.4479,11300.0
2005-08-05 11:30:00,47.07,47.08,47.07,47.08,6600.0,37.4479,37.4558,37.4479,37.4558,6600.0
2005-08-05 11:35:00,47.08,47.09,47.07,47.09,17000.0,37.4558,37.4638,37.4479,37.4638,17000.0
2005-08-05 11:40:00,47.09,47.1,47.09,47.1,9500.0,37.4638,37.4717,37.4638,37.4717,9500.0
2005-08-05 11:45:00,47.1,47.1,47.08,47.1,9400.0,37.4717,37.4717,37.4558,37.4717,9400.0
2005-08-05 11:50:00,47.1,47.1,47.07,47.07,12000.0,37.4717,37.4717,37.4479,37.4479,12000.0
2005-08-05 11:55:00,47.08,47.09,47.08,47.09,3600.0,37.4558,37.4638,37.4558,37.4638,3600.0
2005-08-05 12:00:00,47.09,47.12,47.07,47.1,12700.0,37.4638,37.4876,37.4479,37.4717,12700.0
2005-08-05 12:05:00,47.11,47.11,47.07,47.07,9200.0,37.4797,37.4797,37.4479,37.4479,9200.0
2005-08-05 12:10:00,47.08,47.09,47.07,47.09,11800.0,37.4558,37.4638,37.4479,37.4638,11800.0
2005-08-05 12:15:00,47.09,47.1,47.09,47.1,6000.0,37.4638,37.4717,37.4638,37.4717,6000.0
2005-08-05 12:20:00,47.1,47.1,47.08,47.09,8200.0,37.4717,37.4717,37.4558,37.4638,8200.0
2005-08-05 12:25:00,47.08,47.09,47.07,47.09,3200.0,37.4558,37.4638,37.4479,37.4638,3200.0
2005-08-05 12:30:00,47.09,47.11,47.09,47.11,4100.0,37.4638,37.4797,37.4638,37.4797,4100.0
2005-08-05 12:35:00,47.1,47.12,47.1,47.12,4100.0,37.4717,37.4876,37.4717,37.4876,4100.0
2005-08-05 12:40:00,47.12,47.13,47.1,47.1,6500.0,37.4876,37.4956,37.4717,37.4717,6500.0
2005-08-05 12:45:00,47.1,47.13,47.09,47.13,12300.0,37.4717,37.4956,37.4638,37.4956,12300.0
2005-08-05 12:50:00,47.14,47.16,47.13,47.16,5700.0,37.5036,37.5195,37.4956,37.5195,5700.0
2005-08-05 12:55:00,47.16,47.18,47.15,47.15,8100.0,37.5195,37.5354,37.5115,37.5115,8100.0
2005-08-05 13:00:00,47.16,47.2,47.16,47.2,10000.0,37.5195,37.5513,37.5195,37.5513,10000.0
2005-08-05 13:05:00,47.21,47.24,47.21,47.24,6800.0,37.5592,37.5831,37.5592,37.5831,6800.0
2005-08-05 13:10:00,47.23,47.25,47.23,47.25,3800.0,37.5752,37.5911,37.5752,37.5911,3800.0
2005-08-05 13:15:00,47.25,47.28,47.24,47.24,7500.0,37.5911,37.6149,37.5831,37.5831,7500.0
2005-08-05 13:20:00,47.2,47.22,47.2,47.21,4700.0,37.5513,37.5672,37.5513,37.5592,4700.0
2005-08-05 13:25:00,47.19,47.19,47.16,47.17,6800.0,37.5433,37.5433,37.5195,37.5274,6800.0
2005-08-05 13:30:00,47.17,47.17,47.0,47.03,32400.0,37.5274,37.5274,37.3922,37.416,32400.0
2005-08-05 13:35:00,47.03,47.11,47.03,47.11,21300.0,37.416,37.4797,37.416,37.4797,21300.0
2005-08-05 13:40:00,47.11,47.12,47.1,47.11,6000.0,37.4797,37.4876,37.4717,37.4797,6000.0
2005-08-05 13:45:00,47.11,47.11,47.03,47.03,6700.0,37.4797,37.4797,37.416,37.416,6700.0
2005-08-05 13:50:00,47.03,47.04,47.03,47.04,2300.0,37.416,37.424,37.416,37.424,2300.0
2005-08-05 13:55:00,47.03,47.05,47.02,47.04,5100.0,37.416,37.432,37.4081,37.424,5100.0
2005-08-05 14:00:00,47.04,47.04,46.99,47.04,1800.0,37.424,37.424,37.3842,37.424,1800.0
2005-08-05 14:05:00,47.04,47.06,47.04,47.06,2200.0,37.424,37.4399,37.424,37.4399,2200.0
2005-08-05 14:10:00,47.06,47.06,47.0,47.01,3900.0,37.4399,37.4399,37.3922,37.4001,3900.0
2005-08-05 14:15:00,47.01,47.08,47.01,47.01,11500.0,37.4001,37.4558,37.4001,37.4001,11500.0
2005-08-05 14:20:00,47.01,47.04,47.0,47.04,9400.0,37.4001,37.424,37.3922,37.424,9400.0
2005-08-05 14:25:00,47.05,47.06,47.05,47.05,7400.0,37.432,37.4399,37.432,37.432,7400.0
2005-08-05 14:30:00,47.03,47.08,47.02,47.08,7800.0,37.416,37.4558,37.4081,37.4558,7800.0
2005-08-05 14:35:00,47.08,47.11,47.08,47.11,3000.0,37.4558,37.4797,37.4558,37.4797,3000.0
2005-08-05 14:40:00,47.1,47.12,47.06,47.1,5800.0,37.4717,37.4876,37.4399,37.4717,5800.0
2005-08-05 14:45:00,47.08,47.1,47.04,47.07,12500.0,37.4558,37.4717,37.424,37.4479,12500.0
2005-08-05 14:50:00,47.07,47.09,47.07,47.09,2300.0,37.4479,37.4638,37.4479,37.4638,2300.0
2005-08-05 14:55:00,47.09,47.1,47.08,47.08,3900.0,37.4638,37.4717,37.4558,37.4558,3900.0
2005-08-05 15:00:00,47.08,47.09,47.07,47.09,4700.0,37.4558,37.4638,37.4479,37.4638,4700.0
2005-08-05 15:05:00,47.09,47.1,47.09,47.1,6700.0,37.4638,37.4717,37.4638,37.4717,6700.0
2005-08-05 15:10:00,47.09,47.1,47.06,47.06,8400.0,37.4638,37.4717,37.4399,37.4399,8400.0
2005-08-05 15:15:00,47.03,47.05,47.02,47.05,9800.0,37.416,37.432,37.4081,37.432,9800.0
2005-08-05 15:20:00,47.05,47.07,47.04,47.07,8900.0,37.432,37.4479,37.424,37.4479,8900.0
2005-08-05 15:25:00,47.06,47.06,47.03,47.05,18200.0,37.4399,37.4399,37.416,37.432,18200.0
2005-08-05 15:30:00,47.05,47.12,47.05,47.1,11500.0,37.432,37.4876,37.432,37.4717,11500.0
2005-08-05 15:35:00,47.1,47.15,47.1,47.13,8500.0,37.4717,37.5115,37.4717,37.4956,8500.0
2005-08-05 15:40:00,47.12,47.12,47.08,47.09,7800.0,37.4876,37.4876,37.4558,37.4638,7800.0
2005-08-05 15:45:00,47.08,47.08,47.0,47.01,11800.0,37.4558,37.4558,37.3922,37.4001,11800.0
2005-08-05 15:50:00,47.01,47.02,46.99,47.0,15400.0,37.4001,37.4081,37.3842,37.3922,15400.0
2005-08-05 15:55:00,47.01,47.02,46.99,46.99,22900.0,37.4001,37.4081,37.3842,37.3842,22900.0
2005-08-08 09:30:00,47.0,47.0,46.85,46.88,14200.0,37.3922,37.3922,37.2728,37.2967,14200.0
2005-08-08 09:35:00,46.88,46.89,46.86,46.87,9500.0,37.2967,37.3047,37.2808,37.2887,9500.0
2005-08-08 09:40:00,46.87,46.87,46.84,46.84,13700.0,37.2887,37.2887,37.2649,37.2649,13700.0
2005-08-08 09:45:00,46.85,46.89,46.84,46.89,6900.0,37.2728,37.3047,37.2649,37.3047,6900.0
2005-08-08 09:50:00,46.9,46.97,46.89,46.97,10900.0,37.3126,37.3683,37.3047,37.3683,10900.0
2005-08-08 09:55:00,46.96,46.97,46.93,46.93,2900.0,37.3604,37.3683,37.3365,37.3365,2900.0
2005-08-08 10:00:00,46.9,46.92,46.89,46.92,5600.0,37.3126,37.3285,37.3047,37.3285,5600.0
2005-08-08 10:05:00,46.91,46.92,46.83,46.91,13100.0,37.3206,37.3285,37.2569,37.3206,13100.0
2005-08-08 10:10:00,46.88,46.88,46.77,46.78,10300.0,37.2967,37.2967,37.2092,37.2171,10300.0
2005-08-08 10:15:00,46.77,46.77,46.71,46.71,13500.0,37.2092,37.2092,37.1615,37.1615,13500.0
2005-08-08 10:20:00,46.71,46.73,46.71,46.73,6300.0,37.1615,37.1774,37.1615,37.1774,6300.0
2005-08-08 10:25:00,46.73,46.76,46.72,46.76,7400.0,37.1774,37.2012,37.1694,37.2012,7400.0
2005-08-08 10:30:00,46.76,46.77,46.75,46.76,5800.0,37.2012,37.2092,37.1933,37.2012,5800.0
2005-08-08 10:35:00,46.75,46.75,46.75,46.75,2300.0,37.1933,37.1933,37.1933,37.1933,2300.0
2005-08-08 10:40:00,46.73,46.73,46.64,46.64,33600.0,37.1774,37.1774,37.1058,37.1058,33600.0
2005-08-08 10:45:00,46.64,46.64,46.63,46.63,900.0,37.1058,37.1058,37.0978,37.0978,900.0
2005-08-08 10:50:00,46.63,46.63,46.43,46.55,11800.0,37.0978,37.0978,36.9387,37.0342,11800.0
2005-08-08 10:55:00,46.55,46.6,46.55,46.55,8800.0,37.0342,37.0739,37.0342,37.0342,8800.0
2005-08-08 11:00:00,46.56,46.57,46.56,46.57,5600.0,37.0421,37.0501,37.0421,37.0501,5600.0
2005-08-08 11:05:00,46.56,46.67,46.56,46.67,11200.0,37.0421,37.1296,37.0421,37.1296,11200.0
2005-08-08 11:10:00,46.65,46.67,46.65,46.66,3700.0,37.1137,37.1296,37.1137,37.1217,3700.0
2005-08-08 11:15:00,46.65,46.65,46.62,46.63,6500.0,37.1137,37.1137,37.0899,37.0978,6500.0
2005-08-08 11:20:00,46.64,46.65,46.63,46.64,4100.0,37.1058,37.1137,37.0978,37.1058,4100.0
2005-08-08 11:25:00,46.64,46.64,46.6,46.61,1700.0,37.1058,37.1058,37.0739,37.0819,1700.0
2005-08-08 11:30:00,46.62,46.62,46.6,46.6,4100.0,37.0899,37.0899,37.0739,37.0739,4100.0
2005-08-08 11:35:00,46.59,46.64,46.58,46.64,11300.0,37.066,37.1058,37.058,37.1058,11300.0
2005-08-08 11:40:00,46.64,46.68,46.63,46.65,19200.0,37.1058,37.1376,37.0978,37.1137,19200.0
2005-08-08 11:45:00,46.62,46.62,46.57,46.57,6200.0,37.0899,37.0899,37.0501,37.0501,6200.0
2005-08-08 11:50:00,46.57,46.57,46.51,46.51,14500.0,37.0501,37.0501,37.0023,37.0023,14500.0
2005-08-08 11:55:00,46.52,46.53,46.5,46.53,16300.0,37.0103,37.0183,36.9944,37.0183,16300.0
2005-08-08 12:00:00,46.52,46.54,46.52,46.53,8400.0,37.0103,37.0262,37.0103,37.0183,8400.0
2005-08-08 12:05:00,46.51,46.52,46.51,46.51,3200.0,37.0023,37.0103,37.0023,37.0023,3200.0
2005-08-08 12:10:00,46.51,46.53,46.5,46.51,5300.0,37.0023,37.0183,36.9944,37.0023,5300.0
2005-08-08 12:15:00,46.51,46.52,46.42,46.42,12700.0,37.0023,37.0103,36.9307,36.9307,12700.0
2005-08-08 12:20:00,46.42,46.48,46.42,46.46,6400.0,36.9307,36.9785,36.9307,36.9626,6400.0
2005-08-08 12:25:00,46.45,46.46,46.4,46.41,10100.0,36.9546,36.9626,36.9148,36.9228,10100.0
2005-08-08 12:30:00,46.4,46.41,46.34,46.35,25400.0,36.9148,36.9228,36.8671,36.875,25400.0
2005-08-08 12:35:00,46.35,46.36,46.34,46.36,7500.0,36.875,36.883,36.8671,36.883,7500.0
2005-08-08 12:40:00,46.35,46.35,46.32,46.34,4300.0,36.875,36.875,36.8512,36.8671,4300.0
2005-08-08 12:45:00,46.34,46.4,46.34,46.38,7000.0,36.8671,36.9148,36.8671,36.8989,7000.0
2005-08-08 12:50:00,46.39,46.41,46.38,46.41,11400.0,36.9069,36.9228,36.8989,36.9228,11400.0
2005-08-08 12:55:00,46.41,46.41,46.38,46.39,4100.0,36.9228,36.9228,36.8989,36.9069,4100.0
2005-08-08 13:00:00,46.39,46.4,46.37,46.4,4500.0,36.9069,36.9148,36.891,36.9148,4500.0
2005-08-08 13:05:00,46.4,46.42,46.31,46.32,6300.0,36.9148,36.9307,36.8432,36.8512,6300.0
2005-08-08 13:10:00,46.31,46.32,46.3,46.31,8000.0,36.8432,36.8512,36.8353,36.8432,8000.0
2005-08-08 13:15:00,46.32,46.33,46.31,46.33,5400.0,36.8512,36.8591,36.8432,36.8591,5400.0
2005-08-08 13:20:00,46.33,46.35,46.33,46.34,6600.0,36.8591,36.875,36.8591,36.8671,6600.0
2005-08-08 13:25:00,46.35,46.41,46.34,46.41,7500.0,36.875,36.9228,36.8671,36.9228,7500.0
2005-08-08 13:30:00,46.39,46.4,46.35,46.36,3700.0,36.9069,36.9148,36.875,36.883,3700.0
2005-08-08 13:35:00,46.37,46.43,46.36,46.37,6100.0,36.891,36.9387,36.883,36.891,6100.0
2005-08-08 13:40:00,46.38,46.38,46.36,46.36,3600.0,36.8989,36.8989,36.883,36.883,3600.0
2005-08-08 13:45:00,46.37,46.38,46.37,46.37,2900.0,36.891,36.8989,36.891,36.891,2900.0
2005-08-08 13:50:00,46.37,46.38,46.36,46.37,4700.0,36.891,36.8989,36.883,36.891,4700.0
2005-08-08 13:55:00,46.36,46.36,46.33,46.34,17400.0,36.883,36.883,36.8591,36.8671,17400.0
2005-08-08 14:00:00,46.34,46.34,46.33,46.33,2300.0,36.8671,36.8671,36.8591,36.8591,2300.0
2005-08-08 14:05:00,46.34,46.34,46.32,46.34,7300.0,36.8671,36.8671,36.8512,36.8671,7300.0
2005-08-08 14:10:00,46.34,46.34,46.25,46.25,19400.0,36.8671,36.8671,36.7955,36.7955,19400.0
2005-08-08 14:15:00,46.26,46.28,46.25,46.28,23700.0,36.8034,36.8194,36.7955,36.8194,23700.0
2005-08-08 14:20:00,46.28,46.28,46.26,46.27,14800.0,36.8194,36.8194,36.8034,36.8114,14800.0
2005-08-08 14:25:00,46.27,46.28,46.26,46.27,8800.0,36.8114,36.8194,36.8034,36.8114,8800.0
2005-08-08 14:30:00,46.28,46.31,46.28,46.31,6800.0,36.8194,36.8432,36.8194,36.8432,6800.0
2005-08-08 14:35:00,46.31,46.35,46.31,46.34,4700.0,36.8432,36.875,36.8432,36.8671,4700.0
2005-08-08 14:40:00,46.35,46.36,46.32,46.32,8000.0,36.875,36.883,36.8512,36.8512,8000.0
2005-08-08 14:45:00,46.33,46.38,46.33,46.38,3900.0,36.8591,36.8989,36.8591,36.8989,3900.0
2005-08-08 14:50:00,46.38,46.44,46.38,46.44,5300.0,36.8989,36.9466,36.8989,36.9466,5300.0
2005-08-08 14:55:00,46.44,46.44,46.38,46.42,14600.0,36.9466,36.9466,36.8989,36.9307,14600.0
2005-08-08 15:00:00,46.43,46.43,46.38,46.42,8300.0,36.9387,36.9387,36.8989,36.9307,8300.0
2005-08-08 15:05:00,46.42,46.43,46.41,46.41,4200.0,36.9307,36.9387,36.9228,36.9228,4200.0
2005-08-08 15:10:00,46.41,46.46,46.4,46.46,6400.0,36.9228,36.9626,36.9148,36.9626,6400.0
2005-08-08 15:15:00,46.46,46.5,46.46,46.48,19600.0,36.9626,36.9944,36.9626,36.9785,19600.0
2005-08-08 15:20:00,46.48,46.48,46.41,46.41,13900.0,36.9785,36.9785,36.9228,36.9228,13900.0
2005-08-08 15:25:00,46.42,46.47,46.41,46.47,10800.0,36.9307,36.9705,36.9228,36.9705,10800.0
2005-08-08 15:30:00,46.47,46.5,46.4,46.4,31400.0,36.9705,36.9944,36.9148,36.9148,31400.0
2005-08-08 15:35:00,46.39,46.44,46.36,46.36,13900.0,36.9069,36.9466,36.883,36.883,13900.0
2005-08-08 15:40:00,46.37,46.4,46.36,46.38,12800.0,36.891,36.9148,36.883,36.8989,12800.0
2005-08-08 15:45:00,46.38,46.38,46.34,46.35,18200.0,36.8989,36.8989,36.8671,36.875,18200.0
2005-08-08 15:50:00,46.35,46.37,46.35,46.35,24700.0,36.875,36.891,36.875,36.875,24700.0
2005-08-08 15:55:00,46.35,46.35,46.28,46.3,35400.0,36.875,36.875,36.8194,36.8353,35400.0
2005-08-09 09:30:00,46.43,46.59,46.43,46.49,30200.0,36.9387,37.066,36.9387,36.9864,30200.0
2005-08-09 09:35:00,46.48,46.49,46.47,46.47,5800.0,36.9785,36.9864,36.9705,36.9705,5800.0
2005-08-09 09:40:00,46.47,46.55,46.47,46.51,14500.0,36.9705,37.0342,36.9705,37.0023,14500.0
2005-08-09 09:45:00,46.53,46.56,46.46,46.53,37900.0,37.0183,37.0421,36.9626,37.0183,37900.0
2005-08-09 09:50:00,46.54,46.56,46.45,46.51,10200.0,37.0262,37.0421,36.9546,37.0023,10200.0
2005-08-09 09:55:00,46.55,46.55,46.5,46.51,37900.0,37.0342,37.0342,36.9944,37.0023,37900.0
2005-08-09 10:00:00,46.49,46.62,46.47,46.59,19300.0,36.9864,37.0899,36.9705,37.066,19300.0
2005-08-09 10:05:00,46.61,46.69,46.6,46.69,7600.0,37.0819,37.1455,37.0739,37.1455,7600.0
2005-08-09 10:10:00,46.67,46.7,46.65,46.7,16200.0,37.1296,37.1535,37.1137,37.1535,16200.0
2005-08-09 10:15:00,46.68,46.7,46.66,46.66,5500.0,37.1376,37.1535,37.1217,37.1217,5500.0
2005-08-09 10:20:00,46.66,46.69,46.65,46.69,15800.0,37.1217,37.1455,37.1137,37.1455,15800.0
2005-08-09 10:25:00,46.69,46.69,46.67,46.67,14600.0,37.1455,37.1455,37.1296,37.1296,14600.0
2005-08-09 10:30:00,46.65,46.65,46.6,46.61,19100.0,37.1137,37.1137,37.0739,37.0819,19100.0
2005-08-09 10:35:00,46.61,46.65,46.61,46.65,5400.0,37.0819,37.1137,37.0819,37.1137,5400.0
2005-08-09 10:40:00,46.64,46.65,46.6,46.64,6800.0,37.1058,37.1137,37.0739,37.1058,6800.0
2005-08-09 10:45:00,46.63,46.65,46.63,46.65,9200.0,37.0978,37.1137,37.0978,37.1137,9200.0
2005-08-09 10:50:00,46.65,46.67,46.65,46.67,8400.0,37.1137,37.1296,37.1137,37.1296,8400.0
2005-08-09 10:55:00,46.67,46.7,46.67,46.68,15100.0,37.1296,37.1535,37.1296,37.1376,15100.0
2005-08-09 11:00:00,46.68,46.68,46.67,46.67,5400.0,37.1376,37.1376,37.1296,37.1296,5400.0
2005-08-09 11:05:00,46.67,46.67,46.56,46.56,9400.0,37.1296,37.1296,37.0421,37.0421,9400.0
2005-08-09 11:10:00,46.56,46.6,46.53,46.6,24800.0,37.0421,37.0739,37.0183,37.0739,24800.0
2005-08-09 11:15:00,46.6,46.64,46.6,46.64,1400.0,37.0739,37.1058,37.0739,37.1058,1400.0
2005-08-09 11:20:00,46.65,46.69,46.65,46.68,3300.0,37.1137,37.1455,37.1137,37.1376,3300.0
2005-08-09 11:25:00,46.68,46.73,46.67,46.73,7400.0,37.1376,37.1774,37.1296,37.1774,7400.0
2005-08-09 11:30:00,46.72,46.75,46.72,46.74,7600.0,37.1694,37.1933,37.1694,37.1853,7600.0
2005-08-09 11:35:00,46.69,46.7,46.67,46.67,19800.0,37.1455,37.1535,37.1296,37.1296,19800.0
2005-08-09 11:40:00,46.67,46.67,46.67,46.67,1000.0,37.1296,37.1296,37.1296,37.1296,1000.0
2005-08-09 11:45:00,46.68,46.68,46.65,46.65,17700.0,37.1376,37.1376,37.1137,37.1137,17700.0
2005-08-09 11:50:00,46.64,46.64,46.59,46.59,8400.0,37.1058,37.1058,37.066,37.066,8400.0
2005-08-09 11:55:00,46.59,46.6,46.56,46.56,10900.0,37.066,37.0739,37.0421,37.0421,10900.0
2005-08-09 12:00:00,46.56,46.56,46.47,46.48,10300.0,37.0421,37.0421,36.9705,36.9785,10300.0
2005-08-09 12:05:00,46.48,46.5,46.48,46.48,17000.0,36.9785,36.9944,36.9785,36.9785,17000.0
2005-08-09 12:10:00,46.48,46.49,46.48,46.49,2600.0,36.9785,36.9864,36.9785,36.9864,2600.0
2005-08-09 12:15:00,46.49,46.49,46.43,46.44,9500.0,36.9864,36.9864,36.9387,36.9466,9500.0
2005-08-09 12:20:00,46.43,46.44,46.41,46.42,14200.0,36.9387,36.9466,36.9228,36.9307,14200.0
2005-08-09 12:25:00,46.43,46.43,46.4,46.4,7100.0,36.9387,36.9387,36.9148,36.9148,7100.0
2005-08-09 12:30:00,46.39,46.41,46.39,46.41,13600.0,36.9069,36.9228,36.9069,36.9228,13600.0
2005-08-09 12:35:00,46.41,46.43,46.4,46.43,7100.0,36.9228,36.9387,36.9148,36.9387,7100.0
2005-08-09 12:40:00,46.43,46.45,46.43,46.44,6000.0,36.9387,36.9546,36.9387,36.9466,6000.0
2005-08-09 12:45:00,46.44,46.47,46.44,46.47,9400.0,36.9466,36.9705,36.9466,36.9705,9400.0
2005-08-09 12:50:00,46.47,46.48,46.43,46.44,35900.0,36.9705,36.9785,36.9387,36.9466,35900.0
2005-08-09 12:55:00,46.44,46.44,46.37,46.39,8900.0,36.9466,36.9466,36.891,36.9069,8900.0
2005-08-09 13:00:00,46.39,46.39,46.37,46.38,1600.0,36.9069,36.9069,36.891,36.8989,1600.0
2005-08-09 13:05:00,46.37,46.38,46.37,46.38,2400.0,36.891,36.8989,36.891,36.8989,2400.0
2005-08-09 13:10:00,46.37,46.37,46.33,46.34,9800.0,36.891,36.891,36.8591,36.8671,9800.0
2005-08-09 13:15:00,46.33,46.33,46.21,46.24,73100.0,36.8591,36.8591,36.7637,36.7875,73100.0
2005-08-09 13:20:00,46.24,46.26,46.24,46.26,11900.0,36.7875,36.8034,36.7875,36.8034,11900.0
2005-08-09 13:25:00,46.26,46.3,46.26,46.3,5000.0,36.8034,36.8353,36.8034,36.8353,5000.0
2005-08-09 13:30:00,46.3,46.38,46.28,46.38,15400.0,36.8353,36.8989,36.8194,36.8989,15400.0
2005-08-09 13:35:00,46.39,46.42,46.38,46.42,4200.0,36.9069,36.9307,36.8989,36.9307,4200.0
2005-08-09 13:40:00,46.42,46.47,46.42,46.47,3500.0,36.9307,36.9705,36.9307,36.9705,3500.0
2005-08-09 13:45:00,46.47,46.5,46.47,46.49,4400.0,36.9705,36.9944,36.9705,36.9864,4400.0
2005-08-09 13:50:00,46.48,46.48,46.47,46.47,4200.0,36.9785,36.9785,36.9705,36.9705,4200.0
2005-08-09 13:55:00,46.47,46.47,46.45,46.46,7900.0,36.9705,36.9705,36.9546,36.9626,7900.0
2005-08-09 14:00:00,46.46,46.46,46.4,46.42,7200.0,36.9626,36.9626,36.9148,36.9307,7200.0
2005-08-09 14:05:00,46.42,46.43,46.41,46.42,16000.0,36.9307,36.9387,36.9228,36.9307,16000.0
2005-08-09 14:10:00,46.41,46.43,46.41,46.43,2600.0,36.9228,36.9387,36.9228,36.9387,2600.0
2005-08-09 14:15:00,46.43,46.43,46.4,46.43,17900.0,36.9387,36.9387,36.9148,36.9387,17900.0
2005-08-09 14:20:00,46.43,46.44,46.39,46.42,6100.0,36.9387,36.9466,36.9069,36.9307,6100.0
2005-08-09 14:25:00,46.43,46.46,46.39,46.41,21000.0,36.9387,36.9626,36.9069,36.9228,21000.0
2005-08-09 14:30:00,46.41,46.49,46.4,46.49,24100.0,36.9228,36.9864,36.9148,36.9864,24100.0
2005-08-09 14:35:00,46.51,46.52,46.49,46.51,32200.0,37.0023,37.0103,36.9864,37.0023,32200.0
2005-08-09 14:40:00,46.52,46.56,46.45,46.47,7800.0,37.0103,37.0421,36.9546,36.9705,7800.0
2005-08-09 14:45:00,46.48,46.49,46.47,46.47,9800.0,36.9785,36.9864,36.9705,36.9705,9800.0
2005-08-09 14:50:00,46.48,46.48,46.41,46.43,19100.0,36.9785,36.9785,36.9228,36.9387,19100.0
2005-08-09 14:55:00,46.44,46.45,46.42,46.42,13400.0,36.9466,36.9546,36.9307,36.9307,13400.0
2005-08-09 15:00:00,46.43,46.43,46.4,46.4,11400.0,36.9387,36.9387,36.9148,36.9148,11400.0
2005-08-09 15:05:00,46.39,46.4,46.38,46.38,13900.0,36.9069,36.9148,36.8989,36.8989,13900.0
2005-08-09 15:10:00,46.38,46.4,46.29,46.29,13100.0,36.8989,36.9148,36.8273,36.8273,13100.0
2005-08-09 15:15:00,46.25,46.3,46.24,46.3,27400.0,36.7955,36.8353,36.7875,36.8353,27400.0
2005-08-09 15:20:00,46.29,46.32,46.29,46.3,9900.0,36.8273,36.8512,36.8273,36.8353,9900.0
2005-08-09 15:25:00,46.3,46.3,46.24,46.25,11800.0,36.8353,36.8353,36.7875,36.7955,11800.0
2005-08-09 15:30:00,46.24,46.26,46.2,46.2,35900.0,36.7875,36.8034,36.7557,36.7557,35900.0
2005-08-09 15:35:00,46.2,46.28,46.2,46.26,43600.0,36.7557,36.8194,36.7557,36.8034,43600.0
2005-08-09 15:40:00,46.26,46.34,46.26,46.34,12000.0,36.8034,36.8671,36.8034,36.8671,12000.0
2005-08-09 15:45:00,46.33,46.38,46.33,46.38,20900.0,36.8591,36.8989,36.8591,36.8989,20900.0
2005-08-09 15:50:00,46.38,46.4,46.38,46.4,16500.0,36.8989,36.9148,36.8989,36.9148,16500.0
2005-08-09 15:55:00,46.4,46.4,46.35,46.39,24200.0,36.9148,36.9148,36.875,36.9069,24200.0
2005-08-10 09:30:00,46.85,46.92,46.85,46.88,17000.0,37.2728,37.3285,37.2728,37.2967,17000.0
2005-08-10 09:35:00,46.94,46.95,46.9,46.93,13500.0,37.3444,37.3524,37.3126,37.3365,13500.0
2005-08-10 09:40:00,46.94,46.95,46.86,46.88,12000.0,37.3444,37.3524,37.2808,37.2967,12000.0
2005-08-10 09:45:00,46.87,46.9,46.87,46.9,11400.0,37.2887,37.3126,37.2887,37.3126,11400.0
2005-08-10 09:50:00,46.89,46.96,46.87,46.9,9200.0,37.3047,37.3604,37.2887,37.3126,9200.0
2005-08-10 09:55:00,46.9,47.1,46.89,47.08,17900.0,37.3126,37.4717,37.3047,37.4558,17900.0
2005-08-10 10:00:00,47.08,47.1,47.01,47.06,20400.0,37.4558,37.4717,37.4001,37.4399,20400.0
2005-08-10 10:05:00,47.06,47.06,46.9,46.95,13300.0,37.4399,37.4399,37.3126,37.3524,13300.0
2005-08-10 10:10:00,46.95,47.0,46.95,46.98,6400.0,37.3524,37.3922,37.3524,37.3763,6400.0
2005-08-10 10:15:00,47.0,47.0,46.97,46.98,7500.0,37.3922,37.3922,37.3683,37.3763,7500.0
2005-08-10 10:20:00,46.99,47.0,46.97,47.0,4500.0,37.3842,37.3922,37.3683,37.3922,4500.0
2005-08-10 10:25:00,46.99,47.0,46.98,47.0,8200.0,37.3842,37.3922,37.3763,37.3922,8200.0
2005-08-10 10:30:00,47.0,47.18,47.0,47.18,19700.0,37.3922,37.5354,37.3922,37.5354,19700.0
2005-08-10 10:35:00,47.16,47.17,47.11,47.16,10900.0,37.5195,37.5274,37.4797,37.5195,10900.0
2005-08-10 10:40:00,47.16,47.16,47.15,47.16,3000.0,37.5195,37.5195,37.5115,37.5195,3000.0
2005-08-10 10:45:00,47.16,47.34,47.16,47.32,9300.0,37.5195,37.6627,37.5195,37.6468,9300.0
2005-08-10 10:50:00,47.33,47.33,47.19,47.22,16500.0,37.6547,37.6547,37.5433,37.5672,16500.0
2005-08-10 10:55:00,47.22,47.22,47.09,47.1,11800.0,37.5672,37.5672,37.4638,37.4717,11800.0
2005-08-10 11:00:00,47.09,47.09,47.02,47.03,13200.0,37.4638,37.4638,37.4081,37.416,13200.0
2005-08-10 11:05:00,47.02,47.08,46.99,47.08,15400.0,37.4081,37.4558,37.3842,37.4558,15400.0
2005-08-10 11:10:00,47.08,47.11,47.06,47.11,4600.0,37.4558,37.4797,37.4399,37.4797,4600.0
2005-08-10 11:15:00,47.11,47.13,47.1,47.1,12000.0,37.4797,37.4956,37.4717,37.4717,12000.0
2005-08-10 11:20:00,47.1,47.1,47.0,47.0,21800.0,37.4717,37.4717,37.3922,37.3922,21800.0
2005-08-10 11:25:00,47.01,47.01,46.97,46.99,5900.0,37.4001,37.4001,37.3683,37.3842,5900.0
2005-08-10 11:30:00,46.99,47.1,46.98,47.1,12300.0,37.3842,37.4717,37.3763,37.4717,12300.0
2005-08-10 11:35:00,47.1,47.11,47.09,47.09,10200.0,37.4717,37.4797,37.4638,37.4638,10200.0
2005-08-10 11:40:00,47.08,47.08,47.01,47.01,3400.0,37.4558,37.4558,37.4001,37.4001,3400.0
2005-08-10 11:45:00,47.01,47.04,46.96,46.98,9300.0,37.4001,37.424,37.3604,37.3763,9300.0
2005-08-10 11:50:00,46.98,47.01,46.98,47.01,4600.0,37.3763,37.4001,37.3763,37.4001,4600.0
2005-08-10 11:55:00,47.01,47.05,47.01,47.05,3100.0,37.4001,37.432,37.4001,37.432,3100.0
2005-08-10 12:00:00,47.05,47.08,47.05,47.07,12900.0,37.432,37.4558,37.432,37.4479,12900.0
2005-08-10 12:05:00,47.07,47.11,47.07,47.07,9100.0,37.4479,37.4797,37.4479,37.4479,9100.0
2005-08-10 12:10:00,47.07,47.07,47.02,47.05,10300.0,37.4479,37.4479,37.4081,37.432,10300.0
2005-08-10 12:15:00,47.05,47.06,47.02,47.03,9300.0,37.432,37.4399,37.4081,37.416,9300.0
2005-08-10 12:20:00,47.03,47.03,47.0,47.0,2600.0,37.416,37.416,37.3922,37.3922,2600.0
2005-08-10 12:25:00,47.01,47.03,47.0,47.02,3000.0,37.4001,37.416,37.3922,37.4081,3000.0
2005-08-10 12:30:00,47.02,47.05,46.97,46.97,15500.0,37.4081,37.432,37.3683,37.3683,15500.0
2005-08-10 12:35:00,46.97,46.97,46.83,46.88,19000.0,37.3683,37.3683,37.2569,37.2967,19000.0
2005-08-10 12:40:00,46.88,46.92,46.85,46.86,15500.0,37.2967,37.3285,37.2728,37.2808,15500.0
2005-08-10 12:45:00,46.86,46.93,46.85,46.93,8400.0,37.2808,37.3365,37.2728,37.3365,8400.0
2005-08-10 12:50:00,46.93,47.02,46.93,46.99,7200.0,37.3365,37.4081,37.3365,37.3842,7200.0
2005-08-10 12:55:00,46.99,46.99,46.95,46.97,2100.0,37.3842,37.3842,37.3524,37.3683,2100.0
2005-08-10 13:00:00,46.97,46.98,46.9,46.91,10900.0,37.3683,37.3763,37.3126,37.3206,10900.0
2005-08-10 13:05:00,46.9,46.94,46.9,46.9,8500.0,37.3126,37.3444,37.3126,37.3126,8500.0
2005-08-10 13:10:00,46.92,46.92,46.85,46.91,11300.0,37.3285,37.3285,37.2728,37.3206,11300.0
2005-08-10 13:15:00,46.88,46.93,46.86,46.9,9500.0,37.2967,37.3365,37.2808,37.3126,9500.0
2005-08-10 13:20:00,46.93,46.97,46.91,46.93,5800.0,37.3365,37.3683,37.3206,37.3365,5800.0
2005-08-10 13:25:00,46.92,46.92,46.86,46.86,12900.0,37.3285,37.3285,37.2808,37.2808,12900.0
2005-08-10 13:30:00,46.86,46.94,46.86,46.92,10300.0,37.2808,37.3444,37.2808,37.3285,10300.0
2005-08-10 13:35:00,46.92,46.92,46.89,46.9,10200.0,37.3285,37.3285,37.3047,37.3126,10200.0
2005-08-10 13:40:00,46.89,46.91,46.78,46.82,12800.0,37.3047,37.3206,37.2171,37.249,12800.0
2005-08-10 13:45:00,46.83,46.83,46.77,46.77,7900.0,37.2569,37.2569,37.2092,37.2092,7900.0
2005-08-10 13:50:00,46.78,46.81,46.76,46.79,10300.0,37.2171,37.241,37.2012,37.2251,10300.0
2005-08-10 13:55:00,46.79,46.79,46.7,46.73,12200.0,37.2251,37.2251,37.1535,37.1774,12200.0
2005-08-10 14:00:00,46.73,46.73,46.6,46.66,27800.0,37.1774,37.1774,37.0739,37.1217,27800.0
2005-08-10 14:05:00,46.68,46.71,46.65,46.65,5100.0,37.1376,37.1615,37.1137,37.1137,5100.0
2005-08-10 14:10:00,46.65,46.66,46.54,46.55,8800.0,37.1137,37.1217,37.0262,37.0342,8800.0
2005-08-10 14:15:00,46.55,46.59,46.52,46.57,10700.0,37.0342,37.066,37.0103,37.0501,10700.0
2005-08-10 14:20:00,46.58,46.58,46.5,46.5,11000.0,37.058,37.058,36.9944,36.9944,11000.0
2005-08-10 14:25:00,46.5,46.52,46.45,46.47,7900.0,36.9944,37.0103,36.9546,36.9705,7900.0
2005-08-10 14:30:00,46.47,46.47,46.43,46.43,11900.0,36.9705,36.9705,36.9387,36.9387,11900.0
2005-08-10 14:35:00,46.43,46.47,46.42,46.45,7600.0,36.9387,36.9705,36.9307,36.9546,7600.0
2005-08-10 14:40:00,46.45,46.49,46.45,46.48,10700.0,36.9546,36.9864,36.9546,36.9785,10700.0
2005-08-10 14:45:00,46.48,46.49,46.46,46.46,7400.0,36.9785,36.9864,36.9626,36.9626,7400.0
2005-08-10 14:50:00,46.47,46.49,46.45,46.45,26200.0,36.9705,36.9864,36.9546,36.9546,26200.0
2005-08-10 14:55:00,46.45,46.45,46.41,46.42,9400.0,36.9546,36.9546,36.9228,36.9307,9400.0
2005-08-10 15:00:00,46.42,46.43,46.33,46.33,24400.0,36.9307,36.9387,36.8591,36.8591,24400.0
2005-08-10 15:05:00,46.33,46.41,46.32,46.39,17800.0,36.8591,36.9228,36.8512,36.9069,17800.0
2005-08-10 15:10:00,46.38,46.39,46.31,46.31,10300.0,36.8989,36.9069,36.8432,36.8432,10300.0
2005-08-10 15:15:00,46.31,46.32,46.26,46.3,20600.0,36.8432,36.8512,36.8034,36.8353,20600.0
2005-08-10 15:20:00,46.29,46.3,46.29,46.3,13300.0,36.8273,36.8353,36.8273,36.8353,13300.0
2005-08-10 15:25:00,46.3,46.36,46.3,46.36,28700.0,36.8353,36.883,36.8353,36.883,28700.0
2005-08-10 15:30:00,46.37,46.41,46.36,46.4,23400.0,36.891,36.9228,36.883,36.9148,23400.0
2005-08-10 15:35:00,46.41,46.41,46.36,46.41,20400.0,36.9228,36.9228,36.883,36.9228,20400.0
2005-08-10 15:40:00,46.42,46.44,46.35,46.37,33300.0,36.9307,36.9466,36.875,36.891,33300.0
2005-08-10 15:45:00,46.37,46.39,46.36,46.39,11400.0,36.891,36.9069,36.883,36.9069,11400.0
2005-08-10 15:50:00,46.4,46.48,46.4,46.48,17200.0,36.9148,36.9785,36.9148,36.9785,17200.0
2005-08-10 15:55:00,46.48,46.51,46.45,46.48,20600.0,36.9785,37.0023,36.9546,36.9785,20600.0
2005-08-11 09:30:00,45.91,46.5,45.65,46.03,92100.0,36.525,36.9944,36.3181,36.6205,92100.0
2005-08-11 09:35:00,46.0,46.02,45.6,45.9,44100.0,36.5966,36.6125,36.2784,36.517,44100.0
2005-08-11 09:40:00,45.9,46.09,45.9,46.0,49600.0,36.517,36.6682,36.517,36.5966,49600.0
2005-08-11 09:45:00,46.0,46.01,45.88,45.88,60300.0,36.5966,36.6046,36.5011,36.5011,60300.0
2005-08-11 09:50:00,45.88,45.95,45.88,45.94,19200.0,36.5011,36.5568,36.5011,36.5489,19200.0
2005-08-11 09:55:00,45.94,46.03,45.88,46.03,12000.0,36.5489,36.6205,36.5011,36.6205,12000.0
2005-08-11 10:00:00,46.04,46.19,46.02,46.08,37200.0,36.6284,36.7478,36.6125,36.6602,37200.0
2005-08-11 10:05:00,46.09,46.24,46.08,46.24,19900.0,36.6682,36.7875,36.6602,36.7875,19900.0
2005-08-11 10:10:00,46.25,46.34,46.25,46.34,11500.0,36.7955,36.8671,36.7955,36.8671,11500.0
2005-08-11 10:15:00,46.34,46.44,46.33,46.44,21500.0,36.8671,36.9466,36.8591,36.9466,21500.0
2005-08-11 10:20:00,46.43,46.43,46.29,46.33,16200.0,36.9387,36.9387,36.8273,36.8591,16200.0
2005-08-11 10:25:00,46.34,46.35,46.27,46.3,16900.0,36.8671,36.875,36.8114,36.8353,16900.0
2005-08-11 10:30:00,46.28,46.44,46.28,46.43,10900.0,36.8194,36.9466,36.8194,36.9387,10900.0
2005-08-11 10:35:00,46.43,46.44,46.34,46.39,24000.0,36.9387,36.9466,36.8671,36.9069,24000.0
2005-08-11 10:40:00,46.36,46.41,46.33,46.41,14300.0,36.883,36.9228,36.8591,36.9228,14300.0
2005-08-11 10:45:00,46.41,46.41,46.2,46.27,35700.0,36.9228,36.9228,36.7557,36.8114,35700.0
2005-08-11 10:50:00,46.28,46.36,46.24,46.31,16600.0,36.8194,36.883,36.7875,36.8432,16600.0
2005-08-11 10:55:00,46.32,46.44,46.32,46.43,16900.0,36.8512,36.9466,36.8512,36.9387,16900.0
2005-08-11 11:00:00,46.43,46.45,46.42,46.44,22600.0,36.9387,36.9546,36.9307,36.9466,22600.0
2005-08-11 11:05:00,46.43,46.45,46.4,46.44,15500.0,36.9387,36.9546,36.9148,36.9466,15500.0
2005-08-11 11:10:00,46.43,46.57,46.43,46.56,21400.0,36.9387,37.0501,36.9387,37.0421,21400.0
2005-08-11 11:15:00,46.56,46.56,46.31,46.33,35800.0,37.0421,37.0421,36.8432,36.8591,35800.0
2005-08-11 11:20:00,46.33,46.33,46.19,46.24,14800.0,36.8591,36.8591,36.7478,36.7875,14800.0
2005-08-11 11:25:00,46.24,46.27,46.18,46.23,16400.0,36.7875,36.8114,36.7398,36.7796,16400.0
2005-08-11 11:30:00,46.19,46.23,45.95,46.23,42800.0,36.7478,36.7796,36.5568,36.7796,42800.0
2005-08-11 11:35:00,46.23,46.25,46.21,46.25,12000.0,36.7796,36.7955,36.7637,36.7955,12000.0
2005-08-11 11:40:00,46.25,46.26,46.21,46.23,25300.0,36.7955,36.8034,36.7637,36.7796,25300.0
2005-08-11 11:45:00,46.24,46.28,46.22,46.23,10000.0,36.7875,36.8194,36.7716,36.7796,10000.0
2005-08-11 11:50:00,46.23,46.23,46.19,46.23,6800.0,36.7796,36.7796,36.7478,36.7796,6800.0
2005-08-11 11:55:00,46.23,46.25,46.22,46.24,15300.0,36.7796,36.7955,36.7716,36.7875,15300.0
2005-08-11 12:00:00,46.24,46.48,46.24,46.48,22200.0,36.7875,36.9785,36.7875,36.9785,22200.0
2005-08-11 12:05:00,46.49,46.5,46.47,46.47,7600.0,36.9864,36.9944,36.9705,36.9705,7600.0
2005-08-11 12:10:00,46.47,46.48,46.46,46.47,10900.0,36.9705,36.9785,36.9626,36.9705,10900.0
2005-08-11 12:15:00,46.47,46.47,46.32,46.32,11000.0,36.9705,36.9705,36.8512,36.8512,11000.0
2005-08-11 12:20:00,46.33,46.44,46.32,46.41,7900.0,36.8591,36.9466,36.8512,36.9228,7900.0
2005-08-11 12:25:00,46.41,46.42,46.35,46.36,4500.0,36.9228,36.9307,36.875,36.883,4500.0
2005-08-11 12:30:00,46.36,46.44,46.36,46.43,8400.0,36.883,36.9466,36.883,36.9387,8400.0
2005-08-11 12:35:00,46.42,46.49,46.42,46.47,18400.0,36.9307,36.9864,36.9307,36.9705,18400.0
2005-08-11 12:40:00,46.47,46.49,46.47,46.48,6900.0,36.9705,36.9864,36.9705,36.9785,6900.0
2005-08-11 12:45:00,46.48,46.49,46.46,46.47,20500.0,36.9785,36.9864,36.9626,36.9705,20500.0
2005-08-11 12:50:00,46.48,46.49,46.45,46.46,8500.0,36.9785,36.9864,36.9546,36.9626,8500.0
2005-08-11 12:55:00,46.46,46.46,46.43,46.43,6400.0,36.9626,36.9626,36.9387,36.9387,6400.0
2005-08-11 13:00:00,46.43,46.56,46.43,46.55,12500.0,36.9387,37.0421,36.9387,37.0342,12500.0
2005-08-11 13:05:00,46.57,46.57,45.45,46.53,28800.0,37.0501,37.0501,36.159,37.0183,28800.0
2005-08-11 13:10:00,46.55,46.56,46.49,46.56,4800.0,37.0342,37.0421,36.9864,37.0421,4800.0
2005-08-11 13:15:00,46.56,46.62,46.54,46.54,16900.0,37.0421,37.0899,37.0262,37.0262,16900.0
2005-08-11 13:20:00,46.54,46.58,46.54,46.58,11800.0,37.0262,37.058,37.0262,37.058,11800.0
2005-08-11 13:25:00,46.58,46.58,46.32,46.35,37800.0,37.058,37.058,36.8512,36.875,37800.0
2005-08-11 13:30:00,46.36,46.4,46.31,46.31,10300.0,36.883,36.9148,36.8432,36.8432,10300.0
2005-08-11 13:35:00,46.31,46.36,46.31,46.36,8900.0,36.8432,36.883,36.8432,36.883,8900.0
2005-08-11 13:40:00,46.38,46.44,46.37,46.4,12200.0,36.8989,36.9466,36.891,36.9148,12200.0
2005-08-11 13:45:00,46.4,46.49,46.4,46.42,5400.0,36.9148,36.9864,36.9148,36.9307,5400.0
2005-08-11 13:50:00,46.41,46.5,46.4,46.48,6400.0,36.9228,36.9944,36.9148,36.9785,6400.0
2005-08-11 13:55:00,46.48,46.54,46.48,46.53,7800.0,36.9785,37.0262,36.9785,37.0183,7800.0
2005-08-11 14:00:00,46.53,46.57,46.52,46.52,13600.0,37.0183,37.0501,37.0103,37.0103,13600.0
2005-08-11 14:05:00,46.51,46.51,46.46,46.49,5700.0,37.0023,37.0023,36.9626,36.9864,5700.0
2005-08-11 14:10:00,46.49,46.49,46.39,46.42,6800.0,36.9864,36.9864,36.9069,36.9307,6800.0
2005-08-11 14:15:00,46.43,46.47,46.42,46.47,20400.0,36.9387,36.9705,36.9307,36.9705,20400.0
2005-08-11 14:20:00,46.5,46.5,46.48,46.49,11800.0,36.9944,36.9944,36.9785,36.9864,11800.0
2005-08-11 14:25:00,46.49,46.5,46.47,46.49,14100.0,36.9864,36.9944,36.9705,36.9864,14100.0
2005-08-11 14:30:00,46.48,46.5,46.42,46.46,15000.0,36.9785,36.9944,36.9307,36.9626,15000.0
2005-08-11 14:35:00,46.45,46.49,46.43,46.48,13100.0,36.9546,36.9864,36.9387,36.9785,13100.0
2005-08-11 14:40:00,46.49,46.51,46.45,46.46,21900.0,36.9864,37.0023,36.9546,36.9626,21900.0
2005-08-11 14:45:00,46.46,46.48,46.44,46.48,11100.0,36.9626,36.9785,36.9466,36.9785,11100.0
2005-08-11 14:50:00,46.49,46.49,46.47,46.49,11900.0,36.9864,36.9864,36.9705,36.9864,11900.0
2005-08-11 14:55:00,46.49,46.5,46.48,46.49,7900.0,36.9864,36.9944,36.9785,36.9864,7900.0
2005-08-11 15:00:00,46.5,46.5,46.4,46.42,21900.0,36.9944,36.9944,36.9148,36.9307,21900.0
2005-08-11 15:05:00,46.43,46.45,46.38,46.42,8900.0,36.9387,36.9546,36.8989,36.9307,8900.0
2005-08-11 15:10:00,46.42,46.58,46.41,46.58,10300.0,36.9307,37.058,36.9228,37.058,10300.0
2005-08-11 15:15:00,46.58,46.69,46.58,46.66,18600.0,37.058,37.1455,37.058,37.1217,18600.0
2005-08-11 15:20:00,46.66,46.82,46.66,46.77,22500.0,37.1217,37.249,37.1217,37.2092,22500.0
2005-08-11 15:25:00,46.75,46.77,46.69,46.74,9000.0,37.1933,37.2092,37.1455,37.1853,9000.0
2005-08-11 15:30:00,46.75,46.85,46.75,46.77,14900.0,37.1933,37.2728,37.1933,37.2092,14900.0
2005-08-11 15:35:00,46.78,46.88,46.76,46.82,25900.0,37.2171,37.2967,37.2012,37.249,25900.0
2005-08-11 15:40:00,46.82,46.82,46.75,46.76,21900.0,37.249,37.249,37.1933,37.2012,21900.0
2005-08-11 15:45:00,46.75,46.75,46.55,46.55,40900.0,37.1933,37.1933,37.0342,37.0342,40900.0
2005-08-11 15:50:00,46.55,46.63,46.55,46.62,17100.0,37.0342,37.0978,37.0342,37.0899,17100.0
2005-08-11 15:55:00,46.62,46.72,46.62,46.69,35600.0,37.0899,37.1694,37.0899,37.1455,35600.0
2005-08-12 09:30:00,46.2,46.31,46.17,46.31,24800.0,36.7557,36.8432,36.7318,36.8432,24800.0
2005-08-12 09:35:00,46.36,46.54,46.36,46.51,5500.0,36.883,37.0262,36.883,37.0023,5500.0
2005-08-12 09:40:00,46.51,46.72,46.5,46.72,24400.0,37.0023,37.1694,36.9944,37.1694,24400.0
2005-08-12 09:45:00,46.63,46.74,46.63,46.69,20200.0,37.0978,37.1853,37.0978,37.1455,20200.0
2005-08-12 09:50:00,46.68,46.68,46.5,46.5,18100.0,37.1376,37.1376,36.9944,36.9944,18100.0
2005-08-12 09:55:00,46.48,46.48,46.39,46.4,17500.0,36.9785,36.9785,36.9069,36.9148,17500.0
2005-08-12 10:00:00,46.43,46.45,46.32,46.32,23900.0,36.9387,36.9546,36.8512,36.8512,23900.0
2005-08-12 10:05:00,46.35,46.35,46.27,46.3,5900.0,36.875,36.875,36.8114,36.8353,5900.0
2005-08-12 10:10:00,46.3,46.31,46.27,46.3,5900.0,36.8353,36.8432,36.8114,36.8353,5900.0
2005-08-12 10:15:00,46.3,46.31,46.29,46.3,3000.0,36.8353,36.8432,36.8273,36.8353,3000.0
2005-08-12 10:20:00,46.28,46.29,46.26,46.28,5000.0,36.8194,36.8273,36.8034,36.8194,5000.0
2005-08-12 10:25:00,46.28,46.31,46.26,46.31,5400.0,36.8194,36.8432,36.8034,36.8432,5400.0
2005-08-12 10:30:00,46.31,46.33,46.3,46.32,7700.0,36.8432,36.8591,36.8353,36.8512,7700.0
2005-08-12 10:35:00,46.34,46.36,46.34,46.36,5100.0,36.8671,36.883,36.8671,36.883,5100.0
2005-08-12 10:40:00,46.38,46.45,46.38,46.44,7800.0,36.8989,36.9546,36.8989,36.9466,7800.0
2005-08-12 10:45:00,46.45,46.46,46.44,46.46,7000.0,36.9546,36.9626,36.9466,36.9626,7000.0
2005-08-12 10:50:00,46.45,46.51,46.45,46.51,3300.0,36.9546,37.0023,36.9546,37.0023,3300.0
2005-08-12 10:55:00,46.52,46.6,46.52,46.6,12100.0,37.0103,37.0739,37.0103,37.0739,12100.0
2005-08-12 11:00:00,46.6,46.8,46.6,46.8,27700.0,37.0739,37.2331,37.0739,37.2331,27700.0
2005-08-12 11:05:00,46.79,46.81,46.75,46.75,16900.0,37.2251,37.241,37.1933,37.1933,16900.0
2005-08-12 11:10:00,46.75,46.75,46.68,46.68,15900.0,37.1933,37.1933,37.1376,37.1376,15900.0
2005-08-12 11:15:00,46.7,46.73,46.7,46.7,6400.0,37.1535,37.1774,37.1535,37.1535,6400.0
2005-08-12 11:20:00,46.7,46.71,46.69,46.7,4900.0,37.1535,37.1615,37.1455,37.1535,4900.0
2005-08-12 11:25:00,46.7,46.7,46.3,46.61,36700.0,37.1535,37.1535,36.8353,37.0819,36700.0
2005-08-12 11:30:00,46.61,46.62,46.58,46.6,30500.0,37.0819,37.0899,37.058,37.0739,30500.0
2005-08-12 11:35:00,46.6,46.6,46.54,46.54,5000.0,37.0739,37.0739,37.0262,37.0262,5000.0
2005-08-12 11:40:00,46.55,46.55,46.41,46.41,8400.0,37.0342,37.0342,36.9228,36.9228,8400.0
2005-08-12 11:45:00,46.42,46.56,46.42,46.56,22400.0,36.9307,37.0421,36.9307,37.0421,22400.0
2005-08-12 11:50:00,46.55,46.55,46.5,46.51,9200.0,37.0342,37.0342,36.9944,37.0023,9200.0
2005-08-12 11:55:00,46.52,46.55,46.52,46.52,3600.0,37.0103,37.0342,37.0103,37.0103,3600.0
2005-08-12 12:00:00,46.52,46.52,46.48,46.48,3700.0,37.0103,37.0103,36.9785,36.9785,3700.0
2005-08-12 12:05:00,46.49,46.5,46.48,46.48,2100.0,36.9864,36.9944,36.9785,36.9785,2100.0
2005-08-12 12:10:00,46.48,46.5,46.48,46.48,2900.0,36.9785,36.9944,36.9785,36.9785,2900.0
2005-08-12 12:15:00,46.48,46.5,46.48,46.49,2500.0,36.9785,36.9944,36.9785,36.9864,2500.0
2005-08-12 12:20:00,46.49,46.52,46.48,46.52,3600.0,36.9864,37.0103,36.9785,37.0103,3600.0
2005-08-12 12:25:00,46.47,46.51,46.47,46.5,4400.0,36.9705,37.0023,36.9705,36.9944,4400.0
2005-08-12 12:30:00,46.5,46.53,46.49,46.53,4400.0,36.9944,37.0183,36.9864,37.0183,4400.0
2005-08-12 12:35:00,46.53,46.53,46.51,46.53,1700.0,37.0183,37.0183,37.0023,37.0183,1700.0
2005-08-12 12:40:00,46.51,46.52,46.48,46.52,4600.0,37.0023,37.0103,36.9785,37.0103,4600.0
2005-08-12 12:45:00,46.52,46.58,46.51,46.57,7100.0,37.0103,37.058,37.0023,37.0501,7100.0
2005-08-12 12:50:00,46.57,46.59,46.48,46.59,24300.0,37.0501,37.066,36.9785,37.066,24300.0
2005-08-12 12:55:00,46.59,46.61,46.59,46.6,10200.0,37.066,37.0819,37.066,37.0739,10200.0
2005-08-12 13:00:00,46.61,46.62,46.58,46.59,2000.0,37.0819,37.0899,37.058,37.066,2000.0
2005-08-12 13:05:00,46.59,46.6,46.57,46.6,4800.0,37.066,37.0739,37.0501,37.0739,4800.0
2005-08-12 13:10:00,46.66,46.67,46.62,46.63,13700.0,37.1217,37.1296,37.0899,37.0978,13700.0
2005-08-12 13:15:00,46.64,46.66,46.63,46.64,1400.0,37.1058,37.1217,37.0978,37.1058,1400.0
2005-08-12 13:20:00,46.65,46.65,46.63,46.63,2100.0,37.1137,37.1137,37.0978,37.0978,2100.0
2005-08-12 13:25:00,46.64,46.75,46.64,46.69,13200.0,37.1058,37.1933,37.1058,37.1455,13200.0
2005-08-12 13:30:00,46.69,46.74,46.65,46.65,4200.0,37.1455,37.1853,37.1137,37.1137,4200.0
2005-08-12 13:35:00,46.67,46.67,46.65,46.66,1800.0,37.1296,37.1296,37.1137,37.1217,1800.0
2005-08-12 13:40:00,46.65,46.65,46.61,46.63,2600.0,37.1137,37.1137,37.0819,37.0978,2600.0
2005-08-12 13:45:00,46.62,46.66,46.62,46.66,3700.0,37.0899,37.1217,37.0899,37.1217,3700.0
2005-08-12 13:50:00,46.66,46.71,46.66,46.71,7100.0,37.1217,37.1615,37.1217,37.1615,7100.0
2005-08-12 13:55:00,46.71,46.77,46.71,46.77,12500.0,37.1615,37.2092,37.1615,37.2092,12500.0
2005-08-12 14:00:00,46.77,46.82,46.77,46.82,19400.0,37.2092,37.249,37.2092,37.249,19400.0
2005-08-12 14:05:00,46.82,46.82,46.76,46.76,18100.0,37.249,37.249,37.2012,37.2012,18100.0
2005-08-12 14:10:00,46.75,46.75,46.7,46.7,6500.0,37.1933,37.1933,37.1535,37.1535,6500.0
2005-08-12 14:15:00,46.7,46.7,46.68,46.69,2700.0,37.1535,37.1535,37.1376,37.1455,2700.0
2005-08-12 14:20:00,46.7,46.75,46.7,46.72,11000.0,37.1535,37.1933,37.1535,37.1694,11000.0
2005-08-12 14:25:00,46.73,46.75,46.7,46.71,14900.0,37.1774,37.1933,37.1535,37.1615,14900.0
2005-08-12 14:30:00,46.71,46.71,46.7,46.7,4800.0,37.1615,37.1615,37.1535,37.1535,4800.0
2005-08-12 14:35:00,46.71,46.71,46.63,46.67,8200.0,37.1615,37.1615,37.0978,37.1296,8200.0
2005-08-12 14:40:00,46.67,46.67,46.6,46.6,8100.0,37.1296,37.1296,37.0739,37.0739,8100.0
2005-08-12 14:45:00,46.61,46.62,46.6,46.62,2600.0,37.0819,37.0899,37.0739,37.0899,2600.0
2005-08-12 14:50:00,46.61,46.63,46.6,46.61,3000.0,37.0819,37.0978,37.0739,37.0819,3000.0
2005-08-12 14:55:00,46.6,46.69,46.6,46.69,9400.0,37.0739,37.1455,37.0739,37.1455,9400.0
2005-08-12 15:00:00,46.69,46.74,46.69,46.74,7300.0,37.1455,37.1853,37.1455,37.1853,7300.0
2005-08-12 15:05:00,46.74,46.74,46.72,46.72,14000.0,37.1853,37.1853,37.1694,37.1694,14000.0
2005-08-12 15:10:00,46.72,46.74,46.72,46.74,4100.0,37.1694,37.1853,37.1694,37.1853,4100.0
2005-08-12 15:15:00,46.74,46.75,46.73,46.73,8200.0,37.1853,37.1933,37.1774,37.1774,8200.0
2005-08-12 15:20:00,46.73,46.8,46.72,46.78,7700.0,37.1774,37.2331,37.1694,37.2171,7700.0
2005-08-12 15:25:00,46.78,46.89,46.78,46.89,8600.0,37.2171,37.3047,37.2171,37.3047,8600.0
2005-08-12 15:30:00,46.89,46.91,46.79,46.79,7000.0,37.3047,37.3206,37.2251,37.2251,7000.0
2005-08-12 15:35:00,46.79,46.83,46.77,46.83,13200.0,37.2251,37.2569,37.2092,37.2569,13200.0
2005-08-12 15:40:00,46.78,46.78,46.75,46.78,8500.0,37.2171,37.2171,37.1933,37.2171,8500.0
2005-08-12 15:45:00,46.77,46.79,46.76,46.77,5700.0,37.2092,37.2251,37.2012,37.2092,5700.0
2005-08-12 15:50:00,46.77,46.77,46.75,46.75,8300.0,37.2092,37.2092,37.1933,37.1933,8300.0
2005-08-12 15:55:00,46.75,46.75,46.66,46.69,23200.0,37.1933,37.1933,37.1217,37.1455,23200.0
2005-08-15 09:30:00,46.45,46.58,46.42,46.44,21000.0,36.9546,37.058,36.9307,36.9466,21000.0
2005-08-15 09:35:00,46.46,46.58,46.46,46.58,3200.0,36.9626,37.058,36.9626,37.058,3200.0
2005-08-15 09:40:00,46.6,46.7,46.58,46.62,8500.0,37.0739,37.1535,37.058,37.0899,8500.0
2005-08-15 09:45:00,46.62,46.66,46.62,46.65,4700.0,37.0899,37.1217,37.0899,37.1137,4700.0
2005-08-15 09:50:00,46.66,46.7,46.66,46.69,4100.0,37.1217,37.1535,37.1217,37.1455,4100.0
2005-08-15 09:55:00,46.67,46.68,46.63,46.66,12000.0,37.1296,37.1376,37.0978,37.1217,12000.0
2005-08-15 10:00:00,46.65,46.65,46.55,46.56,17800.0,37.1137,37.1137,37.0342,37.0421,17800.0
2005-08-15 10:05:00,46.55,46.65,46.54,46.64,6300.0,37.0342,37.1137,37.0262,37.1058,6300.0
2005-08-15 10:10:00,46.64,46.64,46.62,46.62,2100.0,37.1058,37.1058,37.0899,37.0899,2100.0
2005-08-15 10:15:00,46.62,46.62,46.59,46.59,6600.0,37.0899,37.0899,37.066,37.066,6600.0
2005-08-15 10:20:00,46.6,46.6,46.57,46.58,5100.0,37.0739,37.0739,37.0501,37.058,5100.0
2005-08-15 10:25:00,46.58,46.64,46.58,46.64,13700.0,37.058,37.1058,37.058,37.1058,13700.0
2005-08-15 10:30:00,46.64,46.76,46.64,46.76,25100.0,37.1058,37.2012,37.1058,37.2012,25100.0
2005-08-15 10:35:00,46.76,46.76,46.59,46.61,18100.0,37.2012,37.2012,37.066,37.0819,18100.0
2005-08-15 10:40:00,46.61,46.62,46.57,46.6,1800.0,37.0819,37.0899,37.0501,37.0739,1800.0
2005-08-15 10:45:00,46.58,46.58,46.53,46.53,5700.0,37.058,37.058,37.0183,37.0183,5700.0
2005-08-15 10:50:00,46.54,46.54,46.52,46.52,6300.0,37.0262,37.0262,37.0103,37.0103,6300.0
2005-08-15 10:55:00,46.52,46.66,46.52,46.66,10200.0,37.0103,37.1217,37.0103,37.1217,10200.0
2005-08-15 11:00:00,46.67,46.69,46.66,46.69,32800.0,37.1296,37.1455,37.1217,37.1455,32800.0
2005-08-15 11:05:00,46.66,46.66,46.62,46.64,8600.0,37.1217,37.1217,37.0899,37.1058,8600.0
2005-08-15 11:10:00,46.64,46.66,46.64,46.66,2000.0,37.1058,37.1217,37.1058,37.1217,2000.0
2005-08-15 11:15:00,46.66,46.7,46.66,46.69,9500.0,37.1217,37.1535,37.1217,37.1455,9500.0
2005-08-15 11:20:00,46.69,46.7,46.69,46.7,4600.0,37.1455,37.1535,37.1455,37.1535,4600.0
2005-08-15 11:25:00,46.7,46.7,46.7,46.7,5000.0,37.1535,37.1535,37.1535,37.1535,5000.0
2005-08-15 11:30:00,46.7,46.74,46.7,46.74,11200.0,37.1535,37.1853,37.1535,37.1853,11200.0
2005-08-15 11:35:00,46.74,46.87,46.74,46.78,36900.0,37.1853,37.2887,37.1853,37.2171,36900.0
2005-08-15 11:40:00,46.77,46.78,46.68,46.69,8900.0,37.2092,37.2171,37.1376,37.1455,8900.0
2005-08-15 11:45:00,46.69,46.76,46.67,46.76,6500.0,37.1455,37.2012,37.1296,37.2012,6500.0
2005-08-15 11:50:00,46.76,46.88,46.76,46.78,25700.0,37.2012,37.2967,37.2012,37.2171,25700.0
2005-08-15 11:55:00,46.78,46.78,46.71,46.72,3700.0,37.2171,37.2171,37.1615,37.1694,3700.0
2005-08-15 12:00:00,46.71,46.72,46.7,46.71,8400.0,37.1615,37.1694,37.1535,37.1615,8400.0
2005-08-15 12:05:00,46.69,46.69,46.66,46.66,5500.0,37.1455,37.1455,37.1217,37.1217,5500.0
2005-08-15 12:10:00,46.66,46.68,46.66,46.68,4500.0,37.1217,37.1376,37.1217,37.1376,4500.0
2005-08-15 12:15:00,46.69,46.73,46.68,46.7,6000.0,37.1455,37.1774,37.1376,37.1535,6000.0
2005-08-15 12:20:00,46.7,46.76,46.7,46.74,4000.0,37.1535,37.2012,37.1535,37.1853,4000.0
2005-08-15 12:25:00,46.74,46.88,46.74,46.86,11000.0,37.1853,37.2967,37.1853,37.2808,11000.0
2005-08-15 12:30:00,46.88,46.99,46.88,46.94,14700.0,37.2967,37.3842,37.2967,37.3444,14700.0
2005-08-15 12:35:00,46.94,46.94,46.91,46.91,1500.0,37.3444,37.3444,37.3206,37.3206,1500.0
2005-08-15 12:40:00,46.91,46.93,46.88,46.91,4300.0,37.3206,37.3365,37.2967,37.3206,4300.0
2005-08-15 12:45:00,46.91,46.92,46.9,46.9,3900.0,37.3206,37.3285,37.3126,37.3126,3900.0
2005-08-15 12:50:00,46.9,46.95,46.84,46.84,14100.0,37.3126,37.3524,37.2649,37.2649,14100.0
2005-08-15 12:55:00,46.83,46.83,46.82,46.82,17300.0,37.2569,37.2569,37.249,37.249,17300.0
2005-08-15 13:00:00,46.82,46.83,46.81,46.82,11500.0,37.249,37.2569,37.241,37.249,11500.0
2005-08-15 13:05:00,46.82,46.82,46.76,46.76,8000.0,37.249,37.249,37.2012,37.2012,8000.0
2005-08-15 13:10:00,46.75,46.78,46.75,46.78,1800.0,37.1933,37.2171,37.1933,37.2171,1800.0
2005-08-15 13:15:00,46.78,46.8,46.78,46.8,1200.0,37.2171,37.2331,37.2171,37.2331,1200.0
2005-08-15 13:20:00,46.8,46.96,46.79,46.94,10600.0,37.2331,37.3604,37.2251,37.3444,10600.0
2005-08-15 13:25:00,46.95,46.98,46.95,46.98,2500.0,37.3524,37.3763,37.3524,37.3763,2500.0
2005-08-15 13:30:00,46.97,46.97,46.96,46.97,2000.0,37.3683,37.3683,37.3604,37.3683,2000.0
2005-08-15 13:35:00,46.97,46.97,46.95,46.96,2600.0,37.3683,37.3683,37.3524,37.3604,2600.0
2005-08-15 13:40:00,46.96,46.97,46.94,46.96,2700.0,37.3604,37.3683,37.3444,37.3604,2700.0
2005-08-15 13:45:00,46.97,47.0,46.97,47.0,2900.0,37.3683,37.3922,37.3683,37.3922,2900.0
2005-08-15 13:50:00,46.99,46.99,46.96,46.96,1800.0,37.3842,37.3842,37.3604,37.3604,1800.0
2005-08-15 13:55:00,46.94,46.95,46.94,46.94,800.0,37.3444,37.3524,37.3444,37.3444,800.0
2005-08-15 14:00:00,46.91,46.93,46.9,46.93,12000.0,37.3206,37.3365,37.3126,37.3365,12000.0
2005-08-15 14:05:00,46.94,46.94,46.88,46.89,7500.0,37.3444,37.3444,37.2967,37.3047,7500.0
2005-08-15 14:10:00,46.89,46.9,46.88,46.88,2400.0,37.3047,37.3126,37.2967,37.2967,2400.0
2005-08-15 14:15:00,46.88,46.88,46.79,46.79,5300.0,37.2967,37.2967,37.2251,37.2251,5300.0
2005-08-15 14:20:00,46.79,46.79,46.75,46.77,6900.0,37.2251,37.2251,37.1933,37.2092,6900.0
2005-08-15 14:25:00,46.77,46.83,46.77,46.83,2900.0,37.2092,37.2569,37.2092,37.2569,2900.0
2005-08-15 14:30:00,46.82,46.82,46.79,46.79,2600.0,37.249,37.249,37.2251,37.2251,2600.0
2005-08-15 14:35:00,46.8,46.82,46.79,46.8,2000.0,37.2331,37.249,37.2251,37.2331,2000.0
2005-08-15 14:40:00,46.8,46.82,46.79,46.82,3100.0,37.2331,37.249,37.2251,37.249,3100.0
2005-08-15 14:45:00,46.81,46.83,46.8,46.83,4400.0,37.241,37.2569,37.2331,37.2569,4400.0
2005-08-15 14:50:00,46.85,46.88,46.84,46.87,12500.0,37.2728,37.2967,37.2649,37.2887,12500.0
2005-08-15 14:55:00,46.85,46.87,46.84,46.86,13500.0,37.2728,37.2887,37.2649,37.2808,13500.0
2005-08-15 15:00:00,46.88,46.95,46.78,46.78,15900.0,37.2967,37.3524,37.2171,37.2171,15900.0
2005-08-15 15:05:00,46.78,46.78,46.77,46.77,7000.0,37.2171,37.2171,37.2092,37.2092,7000.0
2005-08-15 15:10:00,46.76,46.77,46.75,46.75,5200.0,37.2012,37.2092,37.1933,37.1933,5200.0
2005-08-15 15:15:00,46.75,46.78,46.75,46.78,3800.0,37.1933,37.2171,37.1933,37.2171,3800.0
2005-08-15 15:20:00,46.76,46.79,46.76,46.79,3900.0,37.2012,37.2251,37.2012,37.2251,3900.0
2005-08-15 15:25:00,46.79,46.83,46.79,46.82,3200.0,37.2251,37.2569,37.2251,37.249,3200.0
2005-08-15 15:30:00,46.83,46.83,46.72,46.72,11300.0,37.2569,37.2569,37.1694,37.1694,11300.0
2005-08-15 15:35:00,46.71,46.71,46.66,46.67,11900.0,37.1615,37.1615,37.1217,37.1296,11900.0
2005-08-15 15:40:00,46.67,46.7,46.66,46.69,9100.0,37.1296,37.1535,37.1217,37.1455,9100.0
2005-08-15 15:45:00,46.69,46.73,46.69,46.7,8000.0,37.1455,37.1774,37.1455,37.1535,8000.0
2005-08-15 15:50:00,46.71,46.71,46.65,46.7,18100.0,37.1615,37.1615,37.1137,37.1535,18100.0
2005-08-15 15:55:00,46.7,46.73,46.68,46.73,7700.0,37.1535,37.1774,37.1376,37.1774,7700.0
2005-08-16 09:30:00,46.75,46.99,46.75,46.9,15700.0,37.1933,37.3842,37.1933,37.3126,15700.0
2005-08-16 09:35:00,46.91,47.08,46.9,46.99,12100.0,37.3206,37.4558,37.3126,37.3842,12100.0
2005-08-16 09:40:00,46.99,47.09,46.98,47.01,17200.0,37.3842,37.4638,37.3763,37.4001,17200.0
2005-08-16 09:45:00,46.99,47.01,46.99,46.99,8200.0,37.3842,37.4001,37.3842,37.3842,8200.0
2005-08-16 09:50:00,46.98,47.02,46.98,47.02,30900.0,37.3763,37.4081,37.3763,37.4081,30900.0
2005-08-16 09:55:00,47.02,47.03,46.95,46.95,6700.0,37.4081,37.416,37.3524,37.3524,6700.0
2005-08-16 10:00:00,46.95,46.96,46.91,46.91,10800.0,37.3524,37.3604,37.3206,37.3206,10800.0
2005-08-16 10:05:00,46.91,46.92,46.9,46.91,8800.0,37.3206,37.3285,37.3126,37.3206,8800.0
2005-08-16 10:10:00,46.9,46.9,46.81,46.81,13100.0,37.3126,37.3126,37.241,37.241,13100.0
2005-08-16 10:15:00,46.81,46.82,46.76,46.77,3700.0,37.241,37.249,37.2012,37.2092,3700.0
2005-08-16 10:20:00,46.76,46.78,46.76,46.76,5500.0,37.2012,37.2171,37.2012,37.2012,5500.0
2005-08-16 10:25:00,46.77,46.81,46.77,46.8,15000.0,37.2092,37.241,37.2092,37.2331,15000.0
2005-08-16 10:30:00,46.82,46.85,46.81,46.85,11400.0,37.249,37.2728,37.241,37.2728,11400.0
2005-08-16 10:35:00,46.85,46.88,46.76,46.76,12800.0,37.2728,37.2967,37.2012,37.2012,12800.0
2005-08-16 10:40:00,46.78,46.78,46.75,46.75,2400.0,37.2171,37.2171,37.1933,37.1933,2400.0
2005-08-16 10:45:00,46.75,46.75,46.7,46.72,10900.0,37.1933,37.1933,37.1535,37.1694,10900.0
2005-08-16 10:50:00,46.72,46.75,46.72,46.73,16800.0,37.1694,37.1933,37.1694,37.1774,16800.0
2005-08-16 10:55:00,46.73,46.74,46.67,46.69,6200.0,37.1774,37.1853,37.1296,37.1455,6200.0
2005-08-16 11:00:00,46.68,46.7,46.68,46.7,7600.0,37.1376,37.1535,37.1376,37.1535,7600.0
2005-08-16 11:05:00,46.7,46.71,46.7,46.71,9300.0,37.1535,37.1615,37.1535,37.1615,9300.0
2005-08-16 11:10:00,46.71,46.73,46.71,46.73,4200.0,37.1615,37.1774,37.1615,37.1774,4200.0
2005-08-16 11:15:00,46.73,46.77,46.73,46.76,7300.0,37.1774,37.2092,37.1774,37.2012,7300.0
2005-08-16 11:20:00,46.75,46.79,46.75,46.79,6800.0,37.1933,37.2251,37.1933,37.2251,6800.0
2005-08-16 11:25:00,46.79,46.79,46.76,46.77,3800.0,37.2251,37.2251,37.2012,37.2092,3800.0
2005-08-16 11:30:00,46.76,46.77,46.75,46.76,11200.0,37.2012,37.2092,37.1933,37.2012,11200.0
2005-08-16 11:35:00,46.75,46.76,46.74,46.76,7900.0,37.1933,37.2012,37.1853,37.2012,7900.0
2005-08-16 11:40:00,46.77,46.83,46.77,46.8,12100.0,37.2092,37.2569,37.2092,37.2331,12100.0
2005-08-16 11:45:00,46.8,46.82,46.73,46.73,10400.0,37.2331,37.249,37.1774,37.1774,10400.0
2005-08-16 11:50:00,46.73,46.73,46.72,46.73,2800.0,37.1774,37.1774,37.1694,37.1774,2800.0
2005-08-16 11:55:00,46.7,46.7,46.64,46.64,7300.0,37.1535,37.1535,37.1058,37.1058,7300.0
2005-08-16 12:00:00,46.65,46.66,46.52,46.54,10200.0,37.1137,37.1217,37.0103,37.0262,10200.0
2005-08-16 12:05:00,46.54,46.55,46.5,46.54,9100.0,37.0262,37.0342,36.9944,37.0262,9100.0
2005-08-16 12:10:00,46.55,46.64,46.53,46.64,17400.0,37.0342,37.1058,37.0183,37.1058,17400.0
2005-08-16 12:15:00,46.64,46.64,46.63,46.64,8500.0,37.1058,37.1058,37.0978,37.1058,8500.0
2005-08-16 12:20:00,46.64,46.66,46.64,46.66,7700.0,37.1058,37.1217,37.1058,37.1217,7700.0
2005-08-16 12:25:00,46.66,46.72,46.66,46.72,10000.0,37.1217,37.1694,37.1217,37.1694,10000.0
2005-08-16 12:30:00,46.72,46.8,46.72,46.8,44400.0,37.1694,37.2331,37.1694,37.2331,44400.0
2005-08-16 12:35:00,46.79,46.79,46.72,46.74,6000.0,37.2251,37.2251,37.1694,37.1853,6000.0
2005-08-16 12:40:00,46.74,46.75,46.69,46.69,5600.0,37.1853,37.1933,37.1455,37.1455,5600.0
2005-08-16 12:45:00,46.7,46.71,46.69,46.71,20200.0,37.1535,37.1615,37.1455,37.1615,20200.0
2005-08-16 12:50:00,46.71,46.74,46.7,46.73,4300.0,37.1615,37.1853,37.1535,37.1774,4300.0
2005-08-16 12:55:00,46.72,46.77,46.72,46.77,7300.0,37.1694,37.2092,37.1694,37.2092,7300.0
2005-08-16 13:00:00,46.77,46.77,46.75,46.77,2800.0,37.2092,37.2092,37.1933,37.2092,2800.0
2005-08-16 13:05:00,46.77,46.85,46.77,46.82,10500.0,37.2092,37.2728,37.2092,37.249,10500.0
2005-08-16 13:10:00,46.81,46.82,46.81,46.81,5200.0,37.241,37.249,37.241,37.241,5200.0
2005-08-16 13:15:00,46.8,46.8,46.78,46.78,3000.0,37.2331,37.2331,37.2171,37.2171,3000.0
2005-08-16 13:20:00,46.79,46.8,46.78,46.8,6800.0,37.2251,37.2331,37.2171,37.2331,6800.0
2005-08-16 13:25:00,46.81,46.81,46.8,46.8,7300.0,37.241,37.241,37.2331,37.2331,7300.0
2005-08-16 13:30:00,46.8,46.81,46.8,46.8,4200.0,37.2331,37.241,37.2331,37.2331,4200.0
2005-08-16 13:35:00,46.8,46.8,46.8,46.8,3000.0,37.2331,37.2331,37.2331,37.2331,3000.0
2005-08-16 13:40:00,46.8,46.81,46.8,46.81,8900.0,37.2331,37.241,37.2331,37.241,8900.0
2005-08-16 13:45:00,46.81,46.84,46.8,46.8,13900.0,37.241,37.2649,37.2331,37.2331,13900.0
2005-08-16 13:50:00,46.78,46.78,46.72,46.72,3500.0,37.2171,37.2171,37.1694,37.1694,3500.0
2005-08-16 13:55:00,46.72,46.72,46.68,46.69,10100.0,37.1694,37.1694,37.1376,37.1455,10100.0
2005-08-16 14:00:00,46.69,46.71,46.68,46.71,8700.0,37.1455,37.1615,37.1376,37.1615,8700.0
2005-08-16 14:05:00,46.72,46.73,46.71,46.71,3600.0,37.1694,37.1774,37.1615,37.1615,3600.0
2005-08-16 14:10:00,46.7,46.71,46.65,46.68,11500.0,37.1535,37.1615,37.1137,37.1376,11500.0
2005-08-16 14:15:00,46.69,46.7,46.69,46.7,11800.0,37.1455,37.1535,37.1455,37.1535,11800.0
2005-08-16 14:20:00,46.7,46.77,46.7,46.76,21100.0,37.1535,37.2092,37.1535,37.2012,21100.0
2005-08-16 14:25:00,46.77,46.78,46.76,46.76,3900.0,37.2092,37.2171,37.2012,37.2012,3900.0
2005-08-16 14:30:00,46.76,46.8,46.75,46.8,11400.0,37.2012,37.2331,37.1933,37.2331,11400.0
2005-08-16 14:35:00,46.8,46.8,46.76,46.79,26400.0,37.2331,37.2331,37.2012,37.2251,26400.0
2005-08-16 14:40:00,46.82,46.82,46.77,46.77,29000.0,37.249,37.249,37.2092,37.2092,29000.0
2005-08-16 14:45:00,46.77,46.77,46.75,46.77,10200.0,37.2092,37.2092,37.1933,37.2092,10200.0
2005-08-16 14:50:00,46.77,46.79,46.72,46.73,8300.0,37.2092,37.2251,37.1694,37.1774,8300.0
2005-08-16 14:55:00,46.73,46.78,46.73,46.78,7900.0,37.1774,37.2171,37.1774,37.2171,7900.0
2005-08-16 15:00:00,46.79,46.81,46.78,46.79,6100.0,37.2251,37.241,37.2171,37.2251,6100.0
2005-08-16 15:05:00,46.8,46.8,46.74,46.74,12300.0,37.2331,37.2331,37.1853,37.1853,12300.0
2005-08-16 15:10:00,46.74,46.76,46.74,46.75,11000.0,37.1853,37.2012,37.1853,37.1933,11000.0
2005-08-16 15:15:00,46.75,46.76,46.75,46.75,18300.0,37.1933,37.2012,37.1933,37.1933,18300.0
2005-08-16 15:20:00,46.75,46.77,46.67,46.68,46300.0,37.1933,37.2092,37.1296,37.1376,46300.0
2005-08-16 15:25:00,46.66,46.68,46.6,46.61,26800.0,37.1217,37.1376,37.0739,37.0819,26800.0
2005-08-16 15:30:00,46.62,46.62,46.48,46.49,25000.0,37.0899,37.0899,36.9785,36.9864,25000.0
2005-08-16 15:35:00,46.49,46.52,46.48,46.5,35900.0,36.9864,37.0103,36.9785,36.9944,35900.0
2005-08-16 15:40:00,46.5,46.54,46.5,46.51,29200.0,36.9944,37.0262,36.9944,37.0023,29200.0
2005-08-16 15:45:00,46.51,46.53,46.5,46.52,25000.0,37.0023,37.0183,36.9944,37.0103,25000.0
2005-08-16 15:50:00,46.52,46.56,46.52,46.55,18000.0,37.0103,37.0421,37.0103,37.0342,18000.0
2005-08-16 15:55:00,46.56,46.62,46.55,46.57,57200.0,37.0421,37.0899,37.0342,37.0501,57200.0
2005-08-17 09:30:00,46.3,46.48,46.3,46.3,17300.0,36.8784,37.0218,36.8784,36.8784,17300.0
2005-08-17 09:35:00,46.3,46.43,46.3,46.39,3300.0,36.8784,36.9819,36.8784,36.9501,3300.0
2005-08-17 09:40:00,46.41,46.55,46.41,46.55,2000.0,36.966,37.0775,36.966,37.0775,2000.0
2005-08-17 09:45:00,46.6,46.69,46.6,46.68,9600.0,37.1173,37.189,37.1173,37.1811,9600.0
2005-08-17 09:50:00,46.64,46.64,46.25,46.25,38400.0,37.1492,37.1492,36.8386,36.8386,38400.0
2005-08-17 09:55:00,46.29,46.37,46.25,46.36,16400.0,36.8704,36.9341,36.8386,36.9262,16400.0
2005-08-17 10:00:00,46.36,46.38,46.34,46.34,6000.0,36.9262,36.9421,36.9102,36.9102,6000.0
2005-08-17 10:05:00,46.35,46.36,46.3,46.33,3800.0,36.9182,36.9262,36.8784,36.9023,3800.0
2005-08-17 10:10:00,46.37,46.38,46.34,46.34,2800.0,36.9341,36.9421,36.9102,36.9102,2800.0
2005-08-17 10:15:00,46.35,46.43,46.35,46.41,7100.0,36.9182,36.9819,36.9182,36.966,7100.0
2005-08-17 10:20:00,46.45,46.54,46.45,46.52,5400.0,36.9979,37.0695,36.9979,37.0536,5400.0
2005-08-17 10:25:00,46.53,46.53,46.48,46.5,4100.0,37.0616,37.0616,37.0218,37.0377,4100.0
2005-08-17 10:30:00,46.47,46.5,46.43,46.43,3900.0,37.0138,37.0377,36.9819,36.9819,3900.0
2005-08-17 10:35:00,46.35,46.35,46.3,46.33,15600.0,36.9182,36.9182,36.8784,36.9023,15600.0
2005-08-17 10:40:00,46.33,46.41,46.33,46.36,25000.0,36.9023,36.966,36.9023,36.9262,25000.0
2005-08-17 10:45:00,46.36,46.36,46.35,46.35,10800.0,36.9262,36.9262,36.9182,36.9182,10800.0
2005-08-17 10:50:00,46.35,46.39,46.35,46.39,18400.0,36.9182,36.9501,36.9182,36.9501,18400.0
2005-08-17 10:55:00,46.39,46.39,46.32,46.35,9700.0,36.9501,36.9501,36.8943,36.9182,9700.0
2005-08-17 11:00:00,46.35,46.51,46.34,46.5,17500.0,36.9182,37.0457,36.9102,37.0377,17500.0
2005-08-17 11:05:00,46.5,46.53,46.5,46.5,4900.0,37.0377,37.0616,37.0377,37.0377,4900.0
2005-08-17 11:10:00,46.52,46.68,46.52,46.68,11900.0,37.0536,37.1811,37.0536,37.1811,11900.0
2005-08-17 11:15:00,46.68,46.7,46.68,46.68,14000.0,37.1811,37.197,37.1811,37.1811,14000.0
2005-08-17 11:20:00,46.68,46.68,46.65,46.65,6200.0,37.1811,37.1811,37.1572,37.1572,6200.0
2005-08-17 11:25:00,46.66,46.71,46.66,46.71,4100.0,37.1651,37.205,37.1651,37.205,4100.0
2005-08-17 11:30:00,46.71,46.71,46.7,46.71,6500.0,37.205,37.205,37.197,37.205,6500.0
2005-08-17 11:35:00,46.72,46.75,46.72,46.74,3700.0,37.2129,37.2368,37.2129,37.2288,3700.0
2005-08-17 11:40:00,46.73,46.73,46.71,46.72,3300.0,37.2209,37.2209,37.205,37.2129,3300.0
2005-08-17 11:45:00,46.71,46.74,46.7,46.74,4700.0,37.205,37.2288,37.197,37.2288,4700.0
2005-08-17 11:50:00,46.74,46.76,46.74,46.76,2900.0,37.2288,37.2448,37.2288,37.2448,2900.0
2005-08-17 11:55:00,46.76,46.83,46.76,46.81,10800.0,37.2448,37.3005,37.2448,37.2846,10800.0
2005-08-17 12:00:00,46.82,46.82,46.81,46.82,2700.0,37.2926,37.2926,37.2846,37.2926,2700.0
2005-08-17 12:05:00,46.82,46.84,46.82,46.83,8800.0,37.2926,37.3085,37.2926,37.3005,8800.0
2005-08-17 12:10:00,46.82,46.84,46.82,46.84,4000.0,37.2926,37.3085,37.2926,37.3085,4000.0
2005-08-17 12:15:00,46.83,46.92,46.83,46.91,10800.0,37.3005,37.3722,37.3005,37.3643,10800.0
2005-08-17 12:20:00,46.91,46.93,46.91,46.92,6200.0,37.3643,37.3802,37.3643,37.3722,6200.0
2005-08-17 12:25:00,46.92,46.93,46.92,46.93,5900.0,37.3722,37.3802,37.3722,37.3802,5900.0
2005-08-17 12:30:00,46.94,46.99,46.94,46.99,19900.0,37.3881,37.428,37.3881,37.428,19900.0
2005-08-17 12:35:00,46.99,47.02,46.99,47.0,9400.0,37.428,37.4519,37.428,37.4359,9400.0
2005-08-17 12:40:00,47.01,47.08,47.0,47.06,13800.0,37.4439,37.4997,37.4359,37.4837,13800.0
2005-08-17 12:45:00,47.06,47.07,47.05,47.07,10900.0,37.4837,37.4917,37.4758,37.4917,10900.0
2005-08-17 12:50:00,47.07,47.1,47.07,47.1,11500.0,37.4917,37.5156,37.4917,37.5156,11500.0
2005-08-17 12:55:00,47.1,47.14,47.1,47.14,7800.0,37.5156,37.5475,37.5156,37.5475,7800.0
2005-08-17 13:00:00,47.16,47.18,47.15,47.18,26900.0,37.5634,37.5793,37.5554,37.5793,26900.0
2005-08-17 13:05:00,47.19,47.21,47.18,47.19,8900.0,37.5873,37.6032,37.5793,37.5873,8900.0
2005-08-17 13:10:00,47.19,47.2,47.18,47.19,7900.0,37.5873,37.5952,37.5793,37.5873,7900.0
2005-08-17 13:15:00,47.2,47.2,47.15,47.15,20600.0,37.5952,37.5952,37.5554,37.5554,20600.0
2005-08-17 13:20:00,47.14,47.25,47.14,47.23,9100.0,37.5475,37.6351,37.5475,37.6191,9100.0
2005-08-17 13:25:00,47.23,47.23,47.22,47.22,4200.0,37.6191,37.6191,37.6112,37.6112,4200.0
2005-08-17 13:30:00,47.23,47.23,47.21,47.21,7700.0,37.6191,37.6191,37.6032,37.6032,7700.0
2005-08-17 13:35:00,47.21,47.21,47.19,47.2,1300.0,37.6032,37.6032,37.5873,37.5952,1300.0
2005-08-17 13:40:00,47.19,47.2,47.19,47.19,2800.0,37.5873,37.5952,37.5873,37.5873,2800.0
2005-08-17 13:45:00,47.19,47.2,47.19,47.2,2400.0,37.5873,37.5952,37.5873,37.5952,2400.0
2005-08-17 13:50:00,47.2,47.22,47.2,47.22,5800.0,37.5952,37.6112,37.5952,37.6112,5800.0
2005-08-17 13:55:00,47.22,47.22,47.21,47.21,5100.0,37.6112,37.6112,37.6032,37.6032,5100.0
2005-08-17 14:00:00,47.21,47.3,47.21,47.27,10200.0,37.6032,37.6749,37.6032,37.651,10200.0
2005-08-17 14:05:00,47.26,47.27,47.25,47.26,7300.0,37.643,37.651,37.6351,37.643,7300.0
2005-08-17 14:10:00,47.25,47.27,47.18,47.19,52000.0,37.6351,37.651,37.5793,37.5873,52000.0
2005-08-17 14:15:00,47.18,47.2,47.09,47.1,20500.0,37.5793,37.5952,37.5076,37.5156,20500.0
2005-08-17 14:20:00,47.1,47.17,47.1,47.12,12400.0,37.5156,37.5713,37.5156,37.5315,12400.0
2005-08-17 14:25:00,47.13,47.13,47.09,47.13,9100.0,37.5395,37.5395,37.5076,37.5395,9100.0
2005-08-17 14:30:00,47.13,47.16,47.12,47.13,14100.0,37.5395,37.5634,37.5315,37.5395,14100.0
2005-08-17 14:35:00,47.13,47.13,47.1,47.11,12500.0,37.5395,37.5395,37.5156,37.5236,12500.0
2005-08-17 14:40:00,47.11,47.13,47.04,47.06,17500.0,37.5236,37.5395,37.4678,37.4837,17500.0
2005-08-17 14:45:00,47.05,47.13,47.04,47.13,6800.0,37.4758,37.5395,37.4678,37.5395,6800.0
2005-08-17 14:50:00,47.13,47.14,47.11,47.13,16100.0,37.5395,37.5475,37.5236,37.5395,16100.0
2005-08-17 14:55:00,47.13,47.15,47.05,47.05,6400.0,37.5395,37.5554,37.4758,37.4758,6400.0
2005-08-17 15:00:00,47.04,47.04,47.0,47.04,11700.0,37.4678,37.4678,37.4359,37.4678,11700.0
2005-08-17 15:05:00,47.04,47.06,47.03,47.06,5800.0,37.4678,37.4837,37.4598,37.4837,5800.0
2005-08-17 15:10:00,47.07,47.07,47.01,47.04,10100.0,37.4917,37.4917,37.4439,37.4678,10100.0
2005-08-17 15:15:00,47.04,47.05,47.03,47.03,14800.0,37.4678,37.4758,37.4598,37.4598,14800.0
2005-08-17 15:20:00,47.03,47.03,47.01,47.01,3300.0,37.4598,37.4598,37.4439,37.4439,3300.0
2005-08-17 15:25:00,47.01,47.05,47.0,47.0,13300.0,37.4439,37.4758,37.4359,37.4359,13300.0
2005-08-17 15:30:00,47.0,47.04,47.0,47.03,18300.0,37.4359,37.4678,37.4359,37.4598,18300.0
2005-08-17 15:35:00,47.03,47.05,47.03,47.05,7900.0,37.4598,37.4758,37.4598,37.4758,7900.0
2005-08-17 15:40:00,47.06,47.11,47.06,47.07,7100.0,37.4837,37.5236,37.4837,37.4917,7100.0
2005-08-17 15:45:00,47.07,47.08,47.03,47.04,14700.0,37.4917,37.4997,37.4598,37.4678,14700.0
2005-08-17 15:50:00,47.08,47.13,47.08,47.08,7100.0,37.4997,37.5395,37.4997,37.4997,7100.0
2005-08-17 15:55:00,47.08,47.08,46.96,47.0,22500.0,37.4997,37.4997,37.4041,37.4359,22500.0
2005-08-18 09:30:00,46.95,47.05,46.95,47.01,8500.0,37.3961,37.4758,37.3961,37.4439,8500.0
2005-08-18 09:35:00,47.01,47.05,46.99,47.0,14600.0,37.4439,37.4758,37.428,37.4359,14600.0
2005-08-18 09:40:00,47.0,47.1,46.99,47.1,14300.0,37.4359,37.5156,37.428,37.5156,14300.0
2005-08-18 09:45:00,47.1,47.18,47.07,47.09,7300.0,37.5156,37.5793,37.4917,37.5076,7300.0
2005-08-18 09:50:00,47.09,47.17,47.09,47.17,4900.0,37.5076,37.5713,37.5076,37.5713,4900.0
2005-08-18 09:55:00,47.17,47.19,47.15,47.16,8400.0,37.5713,37.5873,37.5554,37.5634,8400.0
2005-08-18 10:00:00,47.15,47.15,47.02,47.03,8700.0,37.5554,37.5554,37.4519,37.4598,8700.0
2005-08-18 10:05:00,47.03,47.09,47.03,47.08,13600.0,37.4598,37.5076,37.4598,37.4997,13600.0
2005-08-18 10:10:00,47.08,47.13,47.08,47.12,17000.0,37.4997,37.5395,37.4997,37.5315,17000.0
2005-08-18 10:15:00,47.1,47.11,47.1,47.11,15000.0,37.5156,37.5236,37.5156,37.5236,15000.0
2005-08-18 10:20:00,47.11,47.11,47.07,47.08,17100.0,37.5236,37.5236,37.4917,37.4997,17100.0
2005-08-18 10:25:00,47.09,47.12,47.07,47.1,13300.0,37.5076,37.5315,37.4917,37.5156,13300.0
2005-08-18 10:30:00,47.1,47.12,47.1,47.12,12200.0,37.5156,37.5315,37.5156,37.5315,12200.0
2005-08-18 10:35:00,47.13,47.15,47.1,47.11,11600.0,37.5395,37.5554,37.5156,37.5236,11600.0
2005-08-18 10:40:00,47.11,47.15,47.11,47.14,23000.0,37.5236,37.5554,37.5236,37.5475,23000.0
2005-08-18 10:45:00,47.13,47.13,47.08,47.08,5300.0,37.5395,37.5395,37.4997,37.4997,5300.0
2005-08-18 10:50:00,47.08,47.08,47.05,47.06,6800.0,37.4997,37.4997,37.4758,37.4837,6800.0
2005-08-18 10:55:00,47.06,47.06,47.04,47.06,3300.0,37.4837,37.4837,37.4678,37.4837,3300.0
2005-08-18 11:00:00,47.06,47.19,47.06,47.17,40000.0,37.4837,37.5873,37.4837,37.5713,40000.0
2005-08-18 11:05:00,47.17,47.17,47.13,47.13,4700.0,37.5713,37.5713,37.5395,37.5395,4700.0
2005-08-18 11:10:00,47.13,47.13,47.06,47.07,5800.0,37.5395,37.5395,37.4837,37.4917,5800.0
2005-08-18 11:15:00,47.06,47.13,47.05,47.1,15000.0,37.4837,37.5395,37.4758,37.5156,15000.0
2005-08-18 11:20:00,47.1,47.11,47.09,47.09,9700.0,37.5156,37.5236,37.5076,37.5076,9700.0
2005-08-18 11:25:00,47.09,47.1,47.05,47.05,7700.0,37.5076,37.5156,37.4758,37.4758,7700.0
2005-08-18 11:30:00,47.05,47.06,47.04,47.05,14200.0,37.4758,37.4837,37.4678,37.4758,14200.0
2005-08-18 11:35:00,47.05,47.06,47.05,47.06,7000.0,37.4758,37.4837,37.4758,37.4837,7000.0
2005-08-18 11:40:00,47.07,47.1,47.06,47.06,5700.0,37.4917,37.5156,37.4837,37.4837,5700.0
2005-08-18 11:45:00,47.06,47.08,47.06,47.07,5200.0,37.4837,37.4997,37.4837,37.4917,5200.0
2005-08-18 11:50:00,47.08,47.08,47.07,47.07,4500.0,37.4997,37.4997,37.4917,37.4917,4500.0
2005-08-18 11:55:00,47.06,47.06,47.05,47.05,5400.0,37.4837,37.4837,37.4758,37.4758,5400.0
2005-08-18 12:00:00,47.05,47.06,47.04,47.04,10800.0,37.4758,37.4837,37.4678,37.4678,10800.0
2005-08-18 12:05:00,47.04,47.06,47.03,47.05,6500.0,37.4678,37.4837,37.4598,37.4758,6500.0
2005-08-18 12:10:00,47.05,47.08,47.05,47.06,4800.0,37.4758,37.4997,37.4758,37.4837,4800.0
2005-08-18 12:15:00,47.06,47.08,47.05,47.08,4900.0,37.4837,37.4997,37.4758,37.4997,4900.0
2005-08-18 12:20:00,47.08,47.08,47.01,47.01,3300.0,37.4997,37.4997,37.4439,37.4439,3300.0
2005-08-18 12:25:00,47.01,47.07,47.01,47.05,6000.0,37.4439,37.4917,37.4439,37.4758,6000.0
2005-08-18 12:30:00,47.05,47.07,47.05,47.05,9100.0,37.4758,37.4917,37.4758,37.4758,9100.0
2005-08-18 12:35:00,47.03,47.06,47.03,47.06,3400.0,37.4598,37.4837,37.4598,37.4837,3400.0
2005-08-18 12:40:00,47.06,47.09,47.06,47.07,7500.0,37.4837,37.5076,37.4837,37.4917,7500.0
2005-08-18 12:45:00,47.07,47.11,47.07,47.1,12600.0,37.4917,37.5236,37.4917,37.5156,12600.0
2005-08-18 12:50:00,47.1,47.14,47.1,47.12,17500.0,37.5156,37.5475,37.5156,37.5315,17500.0
2005-08-18 12:55:00,47.12,47.15,47.11,47.14,7700.0,37.5315,37.5554,37.5236,37.5475,7700.0
2005-08-18 13:00:00,47.14,47.14,47.11,47.14,9400.0,37.5475,37.5475,37.5236,37.5475,9400.0
2005-08-18 13:05:00,47.13,47.19,47.13,47.18,12800.0,37.5395,37.5873,37.5395,37.5793,12800.0
2005-08-18 13:10:00,47.18,47.21,47.18,47.18,20900.0,37.5793,37.6032,37.5793,37.5793,20900.0
2005-08-18 13:15:00,47.16,47.17,47.15,47.16,7400.0,37.5634,37.5713,37.5554,37.5634,7400.0
2005-08-18 13:20:00,47.16,47.2,47.15,47.2,21700.0,37.5634,37.5952,37.5554,37.5952,21700.0
2005-08-18 13:25:00,47.19,47.19,47.17,47.17,1800.0,37.5873,37.5873,37.5713,37.5713,1800.0
2005-08-18 13:30:00,47.17,47.18,47.16,47.17,5700.0,37.5713,37.5793,37.5634,37.5713,5700.0
2005-08-18 13:35:00,47.17,47.17,47.13,47.14,5900.0,37.5713,37.5713,37.5395,37.5475,5900.0
2005-08-18 13:40:00,47.11,47.12,47.11,47.11,2500.0,37.5236,37.5315,37.5236,37.5236,2500.0
2005-08-18 13:45:00,47.11,47.12,47.11,47.12,8600.0,37.5236,37.5315,37.5236,37.5315,8600.0
2005-08-18 13:50:00,47.12,47.12,47.1,47.1,1700.0,37.5315,37.5315,37.5156,37.5156,1700.0
2005-08-18 13:55:00,47.09,47.09,47.08,47.08,1800.0,37.5076,37.5076,37.4997,37.4997,1800.0
2005-08-18 14:00:00,47.07,47.07,47.04,47.06,1400.0,37.4917,37.4917,37.4678,37.4837,1400.0
2005-08-18 14:05:00,47.04,47.06,47.03,47.05,16300.0,37.4678,37.4837,37.4598,37.4758,16300.0
2005-08-18 14:10:00,47.05,47.05,46.99,46.99,18800.0,37.4758,37.4758,37.428,37.428,18800.0
2005-08-18 14:15:00,46.99,46.99,46.95,46.96,5700.0,37.428,37.428,37.3961,37.4041,5700.0
2005-08-18 14:20:00,46.96,46.96,46.9,46.93,6200.0,37.4041,37.4041,37.3563,37.3802,6200.0
2005-08-18 14:25:00,46.92,46.92,46.81,46.84,8300.0,37.3722,37.3722,37.2846,37.3085,8300.0
2005-08-18 14:30:00,46.84,46.86,46.82,46.84,6500.0,37.3085,37.3244,37.2926,37.3085,6500.0
2005-08-18 14:35:00,46.84,46.94,46.84,46.91,10200.0,37.3085,37.3881,37.3085,37.3643,10200.0
2005-08-18 14:40:00,46.92,46.98,46.91,46.97,10800.0,37.3722,37.42,37.3643,37.412,10800.0
2005-08-18 14:45:00,46.96,46.97,46.93,46.97,14000.0,37.4041,37.412,37.3802,37.412,14000.0
2005-08-18 14:50:00,46.97,47.0,46.97,47.0,10700.0,37.412,37.4359,37.412,37.4359,10700.0
2005-08-18 14:55:00,47.0,47.01,46.99,47.0,2100.0,37.4359,37.4439,37.428,37.4359,2100.0
2005-08-18 15:00:00,47.01,47.01,46.99,46.99,27000.0,37.4439,37.4439,37.428,37.428,27000.0
2005-08-18 15:05:00,46.99,47.0,46.97,46.98,11800.0,37.428,37.4359,37.412,37.42,11800.0
2005-08-18 15:10:00,46.99,47.03,46.99,46.99,7200.0,37.428,37.4598,37.428,37.428,7200.0
2005-08-18 15:15:00,46.98,47.0,46.97,47.0,8200.0,37.42,37.4359,37.412,37.4359,8200.0
2005-08-18 15:20:00,46.99,47.01,46.99,47.0,13200.0,37.428,37.4439,37.428,37.4359,13200.0
2005-08-18 15:25:00,47.01,47.01,46.98,46.98,9600.0,37.4439,37.4439,37.42,37.42,9600.0
2005-08-18 15:30:00,46.99,47.0,46.95,46.95,4900.0,37.428,37.4359,37.3961,37.3961,4900.0
2005-08-18 15:35:00,46.95,47.0,46.94,47.0,8300.0,37.3961,37.4359,37.3881,37.4359,8300.0
2005-08-18 15:40:00,46.99,47.02,46.98,47.01,9800.0,37.428,37.4519,37.42,37.4439,9800.0
2005-08-18 15:45:00,47.01,47.09,47.01,47.06,11700.0,37.4439,37.5076,37.4439,37.4837,11700.0
2005-08-18 15:50:00,47.07,47.08,47.05,47.07,14100.0,37.4917,37.4997,37.4758,37.4917,14100.0
2005-08-18 15:55:00,47.06,47.07,47.02,47.02,9500.0,37.4837,37.4917,37.4519,37.4519,9500.0
2005-08-19 09:30:00,47.37,47.38,47.21,47.21,61900.0,37.7306,37.7386,37.6032,37.6032,61900.0
2005-08-19 09:35:00,47.16,47.35,47.16,47.34,3900.0,37.5634,37.7147,37.5634,37.7068,3900.0
2005-08-19 09:40:00,47.34,47.4,47.25,47.38,6000.0,37.7068,37.7545,37.6351,37.7386,6000.0
2005-08-19 09:45:00,47.37,47.37,47.29,47.3,7400.0,37.7306,37.7306,37.6669,37.6749,7400.0
2005-08-19 09:50:00,47.3,47.3,47.28,47.28,6100.0,37.6749,37.6749,37.659,37.659,6100.0
2005-08-19 09:55:00,47.29,47.32,47.29,47.32,7500.0,37.6669,37.6908,37.6669,37.6908,7500.0
2005-08-19 10:00:00,47.31,47.4,47.31,47.38,10600.0,37.6829,37.7545,37.6829,37.7386,10600.0
2005-08-19 10:05:00,47.38,47.39,47.36,47.39,3500.0,37.7386,37.7466,37.7227,37.7466,3500.0
2005-08-19 10:10:00,47.38,47.4,47.35,47.36,7000.0,37.7386,37.7545,37.7147,37.7227,7000.0
2005-08-19 10:15:00,47.36,47.37,47.3,47.33,6000.0,37.7227,37.7306,37.6749,37.6988,6000.0
2005-08-19 10:20:00,47.33,47.33,47.27,47.3,5100.0,37.6988,37.6988,37.651,37.6749,5100.0
2005-08-19 10:25:00,47.3,47.31,47.29,47.31,6300.0,37.6749,37.6829,37.6669,37.6829,6300.0
2005-08-19 10:30:00,47.3,47.33,47.3,47.33,18300.0,37.6749,37.6988,37.6749,37.6988,18300.0
2005-08-19 10:35:00,47.32,47.36,47.3,47.36,8100.0,37.6908,37.7227,37.6749,37.7227,8100.0
2005-08-19 10:40:00,47.36,47.36,47.3,47.3,2900.0,37.7227,37.7227,37.6749,37.6749,2900.0
2005-08-19 10:45:00,47.31,47.42,47.31,47.41,12000.0,37.6829,37.7705,37.6829,37.7625,12000.0
2005-08-19 10:50:00,47.41,47.43,47.41,47.43,15300.0,37.7625,37.7784,37.7625,37.7784,15300.0
2005-08-19 10:55:00,47.43,47.53,47.43,47.52,20500.0,37.7784,37.8581,37.7784,37.8501,20500.0
2005-08-19 11:00:00,47.51,47.54,47.5,47.51,11200.0,37.8422,37.8661,37.8342,37.8422,11200.0
2005-08-19 11:05:00,47.5,47.52,47.49,47.5,15500.0,37.8342,37.8501,37.8262,37.8342,15500.0
2005-08-19 11:10:00,47.5,47.56,47.5,47.55,18200.0,37.8342,37.882,37.8342,37.874,18200.0
2005-08-19 11:15:00,47.55,47.61,47.55,47.61,15900.0,37.874,37.9218,37.874,37.9218,15900.0
2005-08-19 11:20:00,47.62,47.65,47.62,47.65,15100.0,37.9298,37.9537,37.9298,37.9537,15100.0
2005-08-19 11:25:00,47.66,47.77,47.65,47.75,38800.0,37.9616,38.0493,37.9537,38.0333,38800.0
2005-08-19 11:30:00,47.75,47.76,47.68,47.68,31800.0,38.0333,38.0413,37.9776,37.9776,31800.0
2005-08-19 11:35:00,47.68,47.68,47.64,47.65,12600.0,37.9776,37.9776,37.9457,37.9537,12600.0
2005-08-19 11:40:00,47.66,47.67,47.66,47.66,10100.0,37.9616,37.9696,37.9616,37.9616,10100.0
2005-08-19 11:45:00,47.65,47.66,47.57,47.58,10800.0,37.9537,37.9616,37.89,37.8979,10800.0
2005-08-19 11:50:00,47.57,47.61,47.57,47.59,6400.0,37.89,37.9218,37.89,37.9059,6400.0
2005-08-19 11:55:00,47.59,47.59,47.52,47.52,7100.0,37.9059,37.9059,37.8501,37.8501,7100.0
2005-08-19 12:00:00,47.52,47.52,47.51,47.51,2100.0,37.8501,37.8501,37.8422,37.8422,2100.0
2005-08-19 12:05:00,47.51,47.52,47.5,47.52,4200.0,37.8422,37.8501,37.8342,37.8501,4200.0
2005-08-19 12:10:00,47.52,47.52,47.51,47.51,1700.0,37.8501,37.8501,37.8422,37.8422,1700.0
2005-08-19 12:15:00,47.51,47.52,47.49,47.49,6500.0,37.8422,37.8501,37.8262,37.8262,6500.0
2005-08-19 12:20:00,47.49,47.5,47.49,47.49,7200.0,37.8262,37.8342,37.8262,37.8262,7200.0
2005-08-19 12:25:00,47.49,47.52,47.49,47.51,5100.0,37.8262,37.8501,37.8262,37.8422,5100.0
2005-08-19 12:30:00,47.51,47.51,47.49,47.5,8300.0,37.8422,37.8422,37.8262,37.8342,8300.0
2005-08-19 12:35:00,47.5,47.54,47.49,47.53,20100.0,37.8342,37.8661,37.8262,37.8581,20100.0
2005-08-19 12:40:00,47.51,47.52,47.51,47.51,2300.0,37.8422,37.8501,37.8422,37.8422,2300.0
2005-08-19 12:45:00,47.52,47.52,47.5,47.51,17200.0,37.8501,37.8501,37.8342,37.8422,17200.0
2005-08-19 12:50:00,47.51,47.52,47.5,47.52,5800.0,37.8422,37.8501,37.8342,37.8501,5800.0
2005-08-19 12:55:00,47.52,47.53,47.52,47.53,7500.0,37.8501,37.8581,37.8501,37.8581,7500.0
2005-08-19 13:00:00,47.53,47.6,47.53,47.59,14200.0,37.8581,37.9138,37.8581,37.9059,14200.0
2005-08-19 13:05:00,47.59,47.63,47.59,47.63,10900.0,37.9059,37.9377,37.9059,37.9377,10900.0
2005-08-19 13:10:00,47.63,47.63,47.61,47.61,29600.0,37.9377,37.9377,37.9218,37.9218,29600.0
2005-08-19 13:15:00,47.6,47.6,47.51,47.51,8700.0,37.9138,37.9138,37.8422,37.8422,8700.0
2005-08-19 13:20:00,47.51,47.52,47.51,47.52,5800.0,37.8422,37.8501,37.8422,37.8501,5800.0
2005-08-19 13:25:00,47.51,47.52,47.5,47.5,5300.0,37.8422,37.8501,37.8342,37.8342,5300.0
2005-08-19 13:30:00,47.5,47.51,47.49,47.51,19800.0,37.8342,37.8422,37.8262,37.8422,19800.0
2005-08-19 13:35:00,47.52,47.54,47.52,47.54,2900.0,37.8501,37.8661,37.8501,37.8661,2900.0
2005-08-19 13:40:00,47.53,47.54,47.53,47.54,3700.0,37.8581,37.8661,37.8581,37.8661,3700.0
2005-08-19 13:45:00,47.53,47.53,47.52,47.53,3300.0,37.8581,37.8581,37.8501,37.8581,3300.0
2005-08-19 13:50:00,47.53,47.53,47.52,47.53,6200.0,37.8581,37.8581,37.8501,37.8581,6200.0
2005-08-19 13:55:00,47.53,47.56,47.53,47.56,6100.0,37.8581,37.882,37.8581,37.882,6100.0
2005-08-19 14:00:00,47.56,47.61,47.56,47.61,4500.0,37.882,37.9218,37.882,37.9218,4500.0
2005-08-19 14:05:00,47.6,47.61,47.59,47.6,12300.0,37.9138,37.9218,37.9059,37.9138,12300.0
2005-08-19 14:10:00,47.59,47.59,47.55,47.55,14200.0,37.9059,37.9059,37.874,37.874,14200.0
2005-08-19 14:15:00,47.54,47.55,47.52,47.52,4600.0,37.8661,37.874,37.8501,37.8501,4600.0
2005-08-19 14:20:00,47.52,47.52,47.51,47.52,4800.0,37.8501,37.8501,37.8422,37.8501,4800.0
2005-08-19 14:25:00,47.52,47.52,47.51,47.51,3800.0,37.8501,37.8501,37.8422,37.8422,3800.0
2005-08-19 14:30:00,47.51,47.53,47.51,47.52,16000.0,37.8422,37.8581,37.8422,37.8501,16000.0
2005-08-19 14:35:00,47.52,47.55,47.52,47.54,9100.0,37.8501,37.874,37.8501,37.8661,9100.0
2005-08-19 14:40:00,47.54,47.54,47.52,47.52,4100.0,37.8661,37.8661,37.8501,37.8501,4100.0
2005-08-19 14:45:00,47.52,47.52,47.5,47.51,15600.0,37.8501,37.8501,37.8342,37.8422,15600.0
2005-08-19 14:50:00,47.51,47.53,47.5,47.53,8500.0,37.8422,37.8581,37.8342,37.8581,8500.0
2005-08-19 14:55:00,47.52,47.53,47.51,47.53,13100.0,37.8501,37.8581,37.8422,37.8581,13100.0
2005-08-19 15:00:00,47.53,47.56,47.53,47.53,9400.0,37.8581,37.882,37.8581,37.8581,9400.0
2005-08-19 15:05:00,47.54,47.55,47.54,47.55,3200.0,37.8661,37.874,37.8661,37.874,3200.0
2005-08-19 15:10:00,47.56,47.58,47.56,47.58,4000.0,37.882,37.8979,37.882,37.8979,4000.0
2005-08-19 15:15:00,47.59,47.6,47.59,47.59,6900.0,37.9059,37.9138,37.9059,37.9059,6900.0
2005-08-19 15:20:00,47.6,47.6,47.57,47.57,8100.0,37.9138,37.9138,37.89,37.89,8100.0
2005-08-19 15:25:00,47.57,47.59,47.57,47.59,18900.0,37.89,37.9059,37.89,37.9059,18900.0
2005-08-19 15:30:00,47.59,47.61,47.59,47.61,14200.0,37.9059,37.9218,37.9059,37.9218,14200.0
2005-08-19 15:35:00,47.61,47.63,47.6,47.63,31700.0,37.9218,37.9377,37.9138,37.9377,31700.0
2005-08-19 15:40:00,47.63,47.63,47.6,47.6,6900.0,37.9377,37.9377,37.9138,37.9138,6900.0
2005-08-19 15:45:00,47.6,47.6,47.54,47.54,5900.0,37.9138,37.9138,37.8661,37.8661,5900.0
2005-08-19 15:50:00,47.53,47.54,47.5,47.5,13200.0,37.8581,37.8661,37.8342,37.8342,13200.0
2005-08-19 15:55:00,47.5,47.54,47.48,47.52,29700.0,37.8342,37.8661,37.8183,37.8501,29700.0
2005-08-22 09:30:00,48.0,48.38,48.0,48.31,58700.0,38.2324,38.5351,38.2324,38.4794,58700.0
2005-08-22 09:35:00,48.32,48.9,48.31,48.9,47300.0,38.4873,38.9493,38.4794,38.9493,47300.0
2005-08-22 09:40:00,48.9,49.1,48.84,49.1,52000.0,38.9493,39.1086,38.9015,39.1086,52000.0
2005-08-22 09:45:00,49.1,49.2,49.07,49.18,47200.0,39.1086,39.1883,39.0847,39.1723,47200.0
2005-08-22 09:50:00,49.19,49.39,49.13,49.37,52700.0,39.1803,39.3396,39.1325,39.3237,52700.0
2005-08-22 09:55:00,49.37,49.47,49.33,49.39,82500.0,39.3237,39.4033,39.2918,39.3396,82500.0
2005-08-22 10:00:00,49.39,49.69,49.39,49.61,60600.0,39.3396,39.5785,39.3396,39.5148,60600.0
2005-08-22 10:05:00,49.61,49.79,49.61,49.67,27200.0,39.5148,39.6582,39.5148,39.5626,27200.0
2005-08-22 10:10:00,49.69,49.72,49.35,49.35,17500.0,39.5785,39.6024,39.3077,39.3077,17500.0
2005-08-22 10:15:00,49.36,49.45,49.35,49.38,35800.0,39.3157,39.3874,39.3077,39.3316,35800.0
2005-08-22 10:20:00,49.35,49.35,49.24,49.3,12000.0,39.3077,39.3077,39.2201,39.2679,12000.0
2005-08-22 10:25:00,49.3,49.44,49.3,49.39,15700.0,39.2679,39.3794,39.2679,39.3396,15700.0
2005-08-22 10:30:00,49.41,49.44,49.34,49.34,16800.0,39.3555,39.3794,39.2998,39.2998,16800.0
2005-08-22 10:35:00,49.35,49.35,49.27,49.33,18600.0,39.3077,39.3077,39.244,39.2918,18600.0
2005-08-22 10:40:00,49.33,49.35,49.3,49.34,18600.0,39.2918,39.3077,39.2679,39.2998,18600.0
2005-08-22 10:45:00,49.34,49.47,49.34,49.44,24900.0,39.2998,39.4033,39.2998,39.3794,24900.0
2005-08-22 10:50:00,49.42,49.47,49.42,49.46,28700.0,39.3635,39.4033,39.3635,39.3954,28700.0
2005-08-22 10:55:00,49.47,49.5,49.47,49.49,12400.0,39.4033,39.4272,39.4033,39.4192,12400.0
2005-08-22 11:00:00,49.5,49.5,49.44,49.44,23400.0,39.4272,39.4272,39.3794,39.3794,23400.0
2005-08-22 11:05:00,49.43,49.45,49.43,49.45,24700.0,39.3715,39.3874,39.3715,39.3874,24700.0
2005-08-22 11:10:00,49.45,49.45,49.44,49.44,7400.0,39.3874,39.3874,39.3794,39.3794,7400.0
2005-08-22 11:15:00,49.43,49.44,49.34,49.35,20000.0,39.3715,39.3794,39.2998,39.3077,20000.0
2005-08-22 11:20:00,49.35,49.35,49.26,49.28,16100.0,39.3077,39.3077,39.2361,39.252,16100.0
2005-08-22 11:25:00,49.26,49.27,49.26,49.26,10000.0,39.2361,39.244,39.2361,39.2361,10000.0
2005-08-22 11:30:00,49.25,49.26,49.21,49.21,28900.0,39.2281,39.2361,39.1962,39.1962,28900.0
2005-08-22 11:35:00,49.21,49.21,49.15,49.15,10500.0,39.1962,39.1962,39.1484,39.1484,10500.0
2005-08-22 11:40:00,49.15,49.17,49.15,49.16,20800.0,39.1484,39.1644,39.1484,39.1564,20800.0
2005-08-22 11:45:00,49.17,49.17,49.11,49.12,21900.0,39.1644,39.1644,39.1166,39.1245,21900.0
2005-08-22 11:50:00,49.12,49.12,48.99,48.99,9700.0,39.1245,39.1245,39.021,39.021,9700.0
2005-08-22 11:55:00,48.99,49.19,48.98,49.08,50800.0,39.021,39.1803,39.013,39.0927,50800.0
2005-08-22 12:00:00,49.08,49.08,48.96,48.96,13900.0,39.0927,39.0927,38.9971,38.9971,13900.0
2005-08-22 12:05:00,48.97,48.97,48.93,48.94,17600.0,39.0051,39.0051,38.9732,38.9812,17600.0
2005-08-22 12:10:00,48.94,48.98,48.92,48.92,22200.0,38.9812,39.013,38.9652,38.9652,22200.0
2005-08-22 12:15:00,48.92,48.92,48.87,48.89,19500.0,38.9652,38.9652,38.9254,38.9413,19500.0
2005-08-22 12:20:00,48.89,48.9,48.85,48.86,10800.0,38.9413,38.9493,38.9095,38.9174,10800.0
2005-08-22 12:25:00,48.86,48.86,48.81,48.85,15300.0,38.9174,38.9174,38.8776,38.9095,15300.0
2005-08-22 12:30:00,48.84,48.91,48.83,48.88,17700.0,38.9015,38.9573,38.8936,38.9334,17700.0
2005-08-22 12:35:00,48.88,48.88,48.81,48.83,17700.0,38.9334,38.9334,38.8776,38.8936,17700.0
2005-08-22 12:40:00,48.83,48.97,48.83,48.97,9800.0,38.8936,39.0051,38.8936,39.0051,9800.0
2005-08-22 12:45:00,48.97,49.02,48.96,49.02,23700.0,39.0051,39.0449,38.9971,39.0449,23700.0
2005-08-22 12:50:00,49.02,49.12,49.02,49.1,30700.0,39.0449,39.1245,39.0449,39.1086,30700.0
2005-08-22 12:55:00,49.11,49.11,49.06,49.09,12700.0,39.1166,39.1166,39.0767,39.1006,12700.0
2005-08-22 13:00:00,49.09,49.25,49.09,49.17,34700.0,39.1006,39.2281,39.1006,39.1644,34700.0
2005-08-22 13:05:00,49.17,49.17,49.13,49.13,5100.0,39.1644,39.1644,39.1325,39.1325,5100.0
2005-08-22 13:10:00,49.13,49.14,49.11,49.12,22000.0,39.1325,39.1405,39.1166,39.1245,22000.0
2005-08-22 13:15:00,49.11,49.11,48.96,49.0,24800.0,39.1166,39.1166,38.9971,39.029,24800.0
2005-08-22 13:20:00,49.0,49.03,49.0,49.0,16800.0,39.029,39.0529,39.029,39.029,16800.0
2005-08-22 13:25:00,49.0,49.05,48.99,49.05,14700.0,39.029,39.0688,39.021,39.0688,14700.0
2005-08-22 13:30:00,49.05,49.07,49.03,49.04,9500.0,39.0688,39.0847,39.0529,39.0608,9500.0
2005-08-22 13:35:00,49.04,49.04,49.0,49.0,14400.0,39.0608,39.0608,39.029,39.029,14400.0
2005-08-22 13:40:00,49.01,49.01,48.97,48.97,8500.0,39.0369,39.0369,39.0051,39.0051,8500.0
2005-08-22 13:45:00,48.98,49.01,48.97,48.98,39100.0,39.013,39.0369,39.0051,39.013,39100.0
2005-08-22 13:50:00,48.98,48.99,48.95,48.96,13000.0,39.013,39.021,38.9891,38.9971,13000.0
2005-08-22 13:55:00,48.96,48.97,48.94,48.95,9600.0,38.9971,39.0051,38.9812,38.9891,9600.0
2005-08-22 14:00:00,48.95,48.95,48.83,48.85,17900.0,38.9891,38.9891,38.8936,38.9095,17900.0
2005-08-22 14:05:00,48.85,48.86,48.84,48.84,29600.0,38.9095,38.9174,38.9015,38.9015,29600.0
2005-08-22 14:10:00,48.83,48.83,48.82,48.83,17600.0,38.8936,38.8936,38.8856,38.8936,17600.0
2005-08-22 14:15:00,48.83,48.91,48.83,48.9,29700.0,38.8936,38.9573,38.8936,38.9493,29700.0
2005-08-22 14:20:00,48.9,48.9,48.87,48.88,11800.0,38.9493,38.9493,38.9254,38.9334,11800.0
2005-08-22 14:25:00,48.87,48.89,48.85,48.89,13900.0,38.9254,38.9413,38.9095,38.9413,13900.0
2005-08-22 14:30:00,48.89,48.9,48.88,48.9,30900.0,38.9413,38.9493,38.9334,38.9493,30900.0
2005-08-22 14:35:00,48.89,48.93,48.89,48.9,7100.0,38.9413,38.9732,38.9413,38.9493,7100.0
2005-08-22 14:40:00,48.9,48.9,48.86,48.88,11500.0,38.9493,38.9493,38.9174,38.9334,11500.0
2005-08-22 14:45:00,48.87,48.88,48.87,48.88,12800.0,38.9254,38.9334,38.9254,38.9334,12800.0
2005-08-22 14:50:00,48.88,48.88,48.79,48.79,10200.0,38.9334,38.9334,38.8617,38.8617,10200.0
2005-08-22 14:55:00,48.79,48.8,48.78,48.8,14200.0,38.8617,38.8697,38.8537,38.8697,14200.0
2005-08-22 15:00:00,48.8,48.8,48.76,48.77,18300.0,38.8697,38.8697,38.8378,38.8458,18300.0
2005-08-22 15:05:00,48.78,48.78,48.74,48.74,6800.0,38.8537,38.8537,38.8219,38.8219,6800.0
2005-08-22 15:10:00,48.74,48.75,48.73,48.75,11800.0,38.8219,38.8298,38.8139,38.8298,11800.0
2005-08-22 15:15:00,48.75,48.77,48.75,48.77,8800.0,38.8298,38.8458,38.8298,38.8458,8800.0
2005-08-22 15:20:00,48.77,48.78,48.72,48.74,18500.0,38.8458,38.8537,38.8059,38.8219,18500.0
2005-08-22 15:25:00,48.74,48.75,48.64,48.64,31900.0,38.8219,38.8298,38.7422,38.7422,31900.0
2005-08-22 15:30:00,48.64,48.73,48.63,48.72,33800.0,38.7422,38.8139,38.7342,38.8059,33800.0
2005-08-22 15:35:00,48.72,48.72,48.62,48.62,22200.0,38.8059,38.8059,38.7263,38.7263,22200.0
2005-08-22 15:40:00,48.62,48.63,48.52,48.53,30300.0,38.7263,38.7342,38.6466,38.6546,30300.0
2005-08-22 15:45:00,48.54,48.54,48.38,48.41,33300.0,38.6626,38.6626,38.5351,38.559,33300.0
2005-08-22 15:50:00,48.41,48.56,48.4,48.54,37600.0,38.559,38.6785,38.5511,38.6626,37600.0
2005-08-22 15:55:00,48.54,48.7,48.54,48.67,25100.0,38.6626,38.79,38.6626,38.7661,25100.0
2005-08-23 09:30:00,48.55,48.56,48.52,48.56,39200.0,38.6705,38.6785,38.6466,38.6785,39200.0
2005-08-23 09:35:00,48.56,48.73,48.56,48.72,11100.0,38.6785,38.8139,38.6785,38.8059,11100.0
2005-08-23 09:40:00,48.73,48.73,48.62,48.73,19200.0,38.8139,38.8139,38.7263,38.8139,19200.0
2005-08-23 09:45:00,48.73,48.85,48.7,48.85,19000.0,38.8139,38.9095,38.79,38.9095,19000.0
2005-08-23 09:50:00,48.85,48.92,48.83,48.91,27200.0,38.9095,38.9652,38.8936,38.9573,27200.0
2005-08-23 09:55:00,48.91,48.94,48.88,48.91,36200.0,38.9573,38.9812,38.9334,38.9573,36200.0
2005-08-23 10:00:00,48.91,48.91,48.81,48.81,24400.0,38.9573,38.9573,38.8776,38.8776,24400.0
2005-08-23 10:05:00,48.81,48.82,48.67,48.69,12000.0,38.8776,38.8856,38.7661,38.782,12000.0
2005-08-23 10:10:00,48.69,48.73,48.69,48.71,11600.0,38.782,38.8139,38.782,38.798,11600.0
2005-08-23 10:15:00,48.71,48.73,48.71,48.73,4300.0,38.798,38.8139,38.798,38.8139,4300.0
2005-08-23 10:20:00,48.72,48.72,48.65,48.71,18300.0,38.8059,38.8059,38.7502,38.798,18300.0
2005-08-23 10:25:00,48.71,48.8,48.66,48.67,12000.0,38.798,38.8697,38.7581,38.7661,12000.0
2005-08-23 10:30:00,48.66,48.73,48.62,48.73,15100.0,38.7581,38.8139,38.7263,38.8139,15100.0
2005-08-23 10:35:00,48.72,48.81,48.72,48.76,31600.0,38.8059,38.8776,38.8059,38.8378,31600.0
2005-08-23 10:40:00,48.76,48.77,48.67,48.7,16000.0,38.8378,38.8458,38.7661,38.79,16000.0
2005-08-23 10:45:00,48.7,48.7,48.67,48.67,11100.0,38.79,38.79,38.7661,38.7661,11100.0
2005-08-23 10:50:00,48.68,48.71,48.68,48.69,12100.0,38.7741,38.798,38.7741,38.782,12100.0
2005-08-23 10:55:00,48.69,48.69,48.62,48.64,3600.0,38.782,38.782,38.7263,38.7422,3600.0
2005-08-23 11:00:00,48.63,48.64,48.56,48.56,7400.0,38.7342,38.7422,38.6785,38.6785,7400.0
2005-08-23 11:05:00,48.57,48.57,48.46,48.47,17800.0,38.6865,38.6865,38.5988,38.6068,17800.0
2005-08-23 11:10:00,48.47,48.47,48.36,48.36,15200.0,38.6068,38.6068,38.5192,38.5192,15200.0
2005-08-23 11:15:00,48.36,48.38,48.31,48.35,27100.0,38.5192,38.5351,38.4794,38.5112,27100.0
2005-08-23 11:20:00,48.36,48.37,48.35,48.35,5600.0,38.5192,38.5272,38.5112,38.5112,5600.0
2005-08-23 11:25:00,48.33,48.34,48.32,48.34,7600.0,38.4953,38.5033,38.4873,38.5033,7600.0
2005-08-23 11:30:00,48.33,48.35,48.32,48.34,13200.0,38.4953,38.5112,38.4873,38.5033,13200.0
2005-08-23 11:35:00,48.35,48.39,48.35,48.39,5800.0,38.5112,38.5431,38.5112,38.5431,5800.0
2005-08-23 11:40:00,48.38,48.39,48.35,48.35,5700.0,38.5351,38.5431,38.5112,38.5112,5700.0
2005-08-23 11:45:00,48.37,48.4,48.35,48.39,16200.0,38.5272,38.5511,38.5112,38.5431,16200.0
2005-08-23 11:50:00,48.4,48.54,48.4,48.53,14500.0,38.5511,38.6626,38.5511,38.6546,14500.0
2005-08-23 11:55:00,48.54,48.58,48.54,48.57,16200.0,38.6626,38.6944,38.6626,38.6865,16200.0
2005-08-23 12:00:00,48.57,48.57,48.52,48.53,40300.0,38.6865,38.6865,38.6466,38.6546,40300.0
2005-08-23 12:05:00,48.52,48.53,48.51,48.51,1100.0,38.6466,38.6546,38.6387,38.6387,1100.0
2005-08-23 12:10:00,48.52,48.52,48.5,48.5,6500.0,38.6466,38.6466,38.6307,38.6307,6500.0
2005-08-23 12:15:00,48.48,48.48,48.42,48.46,5100.0,38.6148,38.6148,38.567,38.5988,5100.0
2005-08-23 12:20:00,48.45,48.47,48.45,48.46,2500.0,38.5909,38.6068,38.5909,38.5988,2500.0
2005-08-23 12:25:00,48.46,48.46,48.39,48.39,3600.0,38.5988,38.5988,38.5431,38.5431,3600.0
2005-08-23 12:30:00,48.39,48.4,48.38,48.39,2500.0,38.5431,38.5511,38.5351,38.5431,2500.0
2005-08-23 12:35:00,48.38,48.38,48.36,48.37,9500.0,38.5351,38.5351,38.5192,38.5272,9500.0
2005-08-23 12:40:00,48.36,48.41,48.36,48.38,11800.0,38.5192,38.559,38.5192,38.5351,11800.0
2005-08-23 12:45:00,48.39,48.39,48.38,48.39,1600.0,38.5431,38.5431,38.5351,38.5431,1600.0
2005-08-23 12:50:00,48.38,48.42,48.38,48.42,14000.0,38.5351,38.567,38.5351,38.567,14000.0
2005-08-23 12:55:00,48.43,48.43,48.41,48.43,3800.0,38.5749,38.5749,38.559,38.5749,3800.0
2005-08-23 13:00:00,48.43,48.46,48.43,48.45,7500.0,38.5749,38.5988,38.5749,38.5909,7500.0
2005-08-23 13:05:00,48.46,48.54,48.45,48.54,12200.0,38.5988,38.6626,38.5909,38.6626,12200.0
2005-08-23 13:10:00,48.54,48.54,48.53,48.53,5200.0,38.6626,38.6626,38.6546,38.6546,5200.0
2005-08-23 13:15:00,48.53,48.53,48.43,48.44,18800.0,38.6546,38.6546,38.5749,38.5829,18800.0
2005-08-23 13:20:00,48.44,48.45,48.43,48.44,7100.0,38.5829,38.5909,38.5749,38.5829,7100.0
2005-08-23 13:25:00,48.45,48.45,48.4,48.4,3100.0,38.5909,38.5909,38.5511,38.5511,3100.0
2005-08-23 13:30:00,48.39,48.39,48.28,48.31,20900.0,38.5431,38.5431,38.4555,38.4794,20900.0
2005-08-23 13:35:00,48.31,48.31,48.3,48.3,4200.0,38.4794,38.4794,38.4714,38.4714,4200.0
2005-08-23 13:40:00,48.3,48.34,48.29,48.32,12100.0,38.4714,38.5033,38.4634,38.4873,12100.0
2005-08-23 13:45:00,48.32,48.33,48.31,48.31,4200.0,38.4873,38.4953,38.4794,38.4794,4200.0
2005-08-23 13:50:00,48.31,48.31,48.2,48.22,15100.0,38.4794,38.4794,38.3918,38.4077,15100.0
2005-08-23 13:55:00,48.22,48.22,48.18,48.19,8800.0,38.4077,38.4077,38.3758,38.3838,8800.0
2005-08-23 14:00:00,48.15,48.18,48.12,48.17,10100.0,38.3519,38.3758,38.328,38.3679,10100.0
2005-08-23 14:05:00,48.16,48.21,48.16,48.21,6200.0,38.3599,38.3997,38.3599,38.3997,6200.0
2005-08-23 14:10:00,48.23,48.3,48.23,48.3,10300.0,38.4156,38.4714,38.4156,38.4714,10300.0
2005-08-23 14:15:00,48.31,48.35,48.31,48.35,7500.0,38.4794,38.5112,38.4794,38.5112,7500.0
2005-08-23 14:20:00,48.36,48.45,48.36,48.45,13300.0,38.5192,38.5909,38.5192,38.5909,13300.0
2005-08-23 14:25:00,48.45,48.49,48.37,48.38,13700.0,38.5909,38.6227,38.5272,38.5351,13700.0
2005-08-23 14:30:00,48.39,48.47,48.39,48.44,17800.0,38.5431,38.6068,38.5431,38.5829,17800.0
2005-08-23 14:35:00,48.44,48.46,48.44,48.45,9500.0,38.5829,38.5988,38.5829,38.5909,9500.0
2005-08-23 14:40:00,48.45,48.49,48.44,48.49,13600.0,38.5909,38.6227,38.5829,38.6227,13600.0
2005-08-23 14:45:00,48.49,48.52,48.49,48.51,10100.0,38.6227,38.6466,38.6227,38.6387,10100.0
2005-08-23 14:50:00,48.51,48.51,48.5,48.5,8100.0,38.6387,38.6387,38.6307,38.6307,8100.0
2005-08-23 14:55:00,48.5,48.5,48.49,48.5,1700.0,38.6307,38.6307,38.6227,38.6307,1700.0
2005-08-23 15:00:00,48.49,48.5,48.49,48.5,3100.0,38.6227,38.6307,38.6227,38.6307,3100.0
2005-08-23 15:05:00,48.49,48.49,48.29,48.31,21700.0,38.6227,38.6227,38.4634,38.4794,21700.0
2005-08-23 15:10:00,48.32,48.32,48.3,48.3,14200.0,38.4873,38.4873,38.4714,38.4714,14200.0
2005-08-23 15:15:00,48.3,48.31,48.22,48.22,14500.0,38.4714,38.4794,38.4077,38.4077,14500.0
2005-08-23 15:20:00,48.2,48.23,48.2,48.22,15700.0,38.3918,38.4156,38.3918,38.4077,15700.0
2005-08-23 15:25:00,48.22,48.22,48.18,48.18,13900.0,38.4077,38.4077,38.3758,38.3758,13900.0
2005-08-23 15:30:00,48.18,48.21,48.17,48.2,34800.0,38.3758,38.3997,38.3679,38.3918,34800.0
2005-08-23 15:35:00,48.2,48.31,48.2,48.26,21800.0,38.3918,38.4794,38.3918,38.4395,21800.0
2005-08-23 15:40:00,48.25,48.25,48.19,48.21,13500.0,38.4316,38.4316,38.3838,38.3997,13500.0
2005-08-23 15:45:00,48.21,48.29,48.19,48.24,28000.0,38.3997,38.4634,38.3838,38.4236,28000.0
2005-08-23 15:50:00,48.23,48.24,48.2,48.21,27000.0,38.4156,38.4236,38.3918,38.3997,27000.0
2005-08-23 15:55:00,48.21,48.23,48.19,48.21,32200.0,38.3997,38.4156,38.3838,38.3997,32200.0
2005-08-24 09:30:00,48.2,48.6,48.2,48.59,20800.0,38.3918,38.7104,38.3918,38.7024,20800.0
2005-08-24 09:35:00,48.6,48.69,48.39,48.39,15700.0,38.7104,38.782,38.5431,38.5431,15700.0
2005-08-24 09:40:00,48.39,48.57,48.39,48.53,12200.0,38.5431,38.6865,38.5431,38.6546,12200.0
2005-08-24 09:45:00,48.52,48.7,48.41,48.7,13400.0,38.6466,38.79,38.559,38.79,13400.0
2005-08-24 09:50:00,48.7,48.77,48.7,48.73,12600.0,38.79,38.8458,38.79,38.8139,12600.0
2005-08-24 09:55:00,48.73,48.74,48.7,48.74,18100.0,38.8139,38.8219,38.79,38.8219,18100.0
2005-08-24 10:00:00,48.75,48.86,48.72,48.86,12800.0,38.8298,38.9174,38.8059,38.9174,12800.0
2005-08-24 10:05:00,48.86,48.87,48.82,48.82,10300.0,38.9174,38.9254,38.8856,38.8856,10300.0
2005-08-24 10:10:00,48.83,48.94,48.83,48.86,12100.0,38.8936,38.9812,38.8936,38.9174,12100.0
2005-08-24 10:15:00,48.82,48.91,48.82,48.91,3400.0,38.8856,38.9573,38.8856,38.9573,3400.0
2005-08-24 10:20:00,48.91,48.92,48.91,48.91,4800.0,38.9573,38.9652,38.9573,38.9573,4800.0
2005-08-24 10:25:00,48.92,48.95,48.92,48.95,18500.0,38.9652,38.9891,38.9652,38.9891,18500.0
2005-08-24 10:30:00,48.95,49.04,48.94,49.0,16900.0,38.9891,39.0608,38.9812,39.029,16900.0
2005-08-24 10:35:00,49.01,49.11,49.0,49.1,13700.0,39.0369,39.1166,39.029,39.1086,13700.0
2005-08-24 10:40:00,49.1,49.33,49.1,49.33,19600.0,39.1086,39.2918,39.1086,39.2918,19600.0
2005-08-24 10:45:00,49.35,49.38,49.31,49.38,29100.0,39.3077,39.3316,39.2759,39.3316,29100.0
2005-08-24 10:50:00,49.39,49.49,49.38,49.44,32400.0,39.3396,39.4192,39.3316,39.3794,32400.0
2005-08-24 10:55:00,49.43,49.44,49.4,49.44,16100.0,39.3715,39.3794,39.3476,39.3794,16100.0
2005-08-24 11:00:00,49.44,49.44,49.29,49.29,19800.0,39.3794,39.3794,39.2599,39.2599,19800.0
2005-08-24 11:05:00,49.29,49.3,49.2,49.21,12000.0,39.2599,39.2679,39.1883,39.1962,12000.0
2005-08-24 11:10:00,49.2,49.21,49.15,49.16,8400.0,39.1883,39.1962,39.1484,39.1564,8400.0
2005-08-24 11:15:00,49.15,49.15,49.13,49.14,3300.0,39.1484,39.1484,39.1325,39.1405,3300.0
2005-08-24 11:20:00,49.12,49.15,49.12,49.14,17100.0,39.1245,39.1484,39.1245,39.1405,17100.0
2005-08-24 11:25:00,49.14,49.14,49.11,49.11,3400.0,39.1405,39.1405,39.1166,39.1166,3400.0
2005-08-24 11:30:00,49.12,49.12,49.06,49.06,3900.0,39.1245,39.1245,39.0767,39.0767,3900.0
2005-08-24 11:35:00,49.07,49.07,49.03,49.04,17100.0,39.0847,39.0847,39.0529,39.0608,17100.0
2005-08-24 11:40:00,49.03,49.04,48.95,48.95,8000.0,39.0529,39.0608,38.9891,38.9891,8000.0
2005-08-24 11:45:00,48.93,49.09,48.92,49.09,15500.0,38.9732,39.1006,38.9652,39.1006,15500.0
2005-08-24 11:50:00,49.08,49.09,49.06,49.08,8000.0,39.0927,39.1006,39.0767,39.0927,8000.0
2005-08-24 11:55:00,49.08,49.14,49.08,49.12,11700.0,39.0927,39.1405,39.0927,39.1245,11700.0
2005-08-24 12:00:00,49.13,49.13,49.09,49.12,13900.0,39.1325,39.1325,39.1006,39.1245,13900.0
2005-08-24 12:05:00,49.12,49.12,49.11,49.12,3600.0,39.1245,39.1245,39.1166,39.1245,3600.0
2005-08-24 12:10:00,49.11,49.15,49.11,49.14,8000.0,39.1166,39.1484,39.1166,39.1405,8000.0
2005-08-24 12:15:00,49.14,49.14,49.13,49.13,1500.0,39.1405,39.1405,39.1325,39.1325,1500.0
2005-08-24 12:20:00,49.12,49.25,49.12,49.24,13400.0,39.1245,39.2281,39.1245,39.2201,13400.0
2005-08-24 12:25:00,49.25,49.31,49.23,49.29,15200.0,39.2281,39.2759,39.2122,39.2599,15200.0
2005-08-24 12:30:00,49.29,49.32,49.27,49.3,10700.0,39.2599,39.2838,39.244,39.2679,10700.0
2005-08-24 12:35:00,49.3,49.3,49.26,49.26,4400.0,39.2679,39.2679,39.2361,39.2361,4400.0
2005-08-24 12:40:00,49.26,49.29,49.26,49.28,7500.0,39.2361,39.2599,39.2361,39.252,7500.0
2005-08-24 12:45:00,49.28,49.28,49.23,49.28,6100.0,39.252,39.252,39.2122,39.252,6100.0
2005-08-24 12:50:00,49.29,49.29,49.26,49.27,4100.0,39.2599,39.2599,39.2361,39.244,4100.0
2005-08-24 12:55:00,49.27,49.31,49.27,49.28,12800.0,39.244,39.2759,39.244,39.252,12800.0
2005-08-24 13:00:00,49.28,49.28,49.16,49.16,5900.0,39.252,39.252,39.1564,39.1564,5900.0
2005-08-24 13:05:00,49.15,49.15,49.11,49.11,4500.0,39.1484,39.1484,39.1166,39.1166,4500.0
2005-08-24 13:10:00,49.11,49.11,49.09,49.09,3400.0,39.1166,39.1166,39.1006,39.1006,3400.0
2005-08-24 13:15:00,49.1,49.12,49.04,49.04,24000.0,39.1086,39.1245,39.0608,39.0608,24000.0
2005-08-24 13:20:00,49.01,49.08,49.01,49.08,6700.0,39.0369,39.0927,39.0369,39.0927,6700.0
2005-08-24 13:25:00,49.08,49.08,49.07,49.07,3900.0,39.0927,39.0927,39.0847,39.0847,3900.0
2005-08-24 13:30:00,49.06,49.06,49.05,49.06,2700.0,39.0767,39.0767,39.0688,39.0767,2700.0
2005-08-24 13:35:00,49.05,49.05,49.02,49.02,5700.0,39.0688,39.0688,39.0449,39.0449,5700.0
2005-08-24 13:40:00,49.01,49.02,49.0,49.0,2200.0,39.0369,39.0449,39.029,39.029,2200.0
2005-08-24 13:45:00,48.98,48.98,48.92,48.92,4400.0,39.013,39.013,38.9652,38.9652,4400.0
2005-08-24 13:50:00,48.93,48.94,48.88,48.94,8400.0,38.9732,38.9812,38.9334,38.9812,8400.0
2005-08-24 13:55:00,48.96,49.03,48.96,49.03,8000.0,38.9971,39.0529,38.9971,39.0529,8000.0
2005-08-24 14:00:00,49.03,49.03,49.0,49.02,6600.0,39.0529,39.0529,39.029,39.0449,6600.0
2005-08-24 14:05:00,49.03,49.04,49.03,49.04,20900.0,39.0529,39.0608,39.0529,39.0608,20900.0
2005-08-24 14:10:00,49.03,49.04,48.99,48.99,8600.0,39.0529,39.0608,39.021,39.021,8600.0
2005-08-24 14:15:00,48.98,48.98,48.9,48.92,8300.0,39.013,39.013,38.9493,38.9652,8300.0
2005-08-24 14:20:00,48.92,48.92,48.79,48.8,8900.0,38.9652,38.9652,38.8617,38.8697,8900.0
2005-08-24 14:25:00,48.8,48.8,48.73,48.73,6600.0,38.8697,38.8697,38.8139,38.8139,6600.0
2005-08-24 14:30:00,48.73,48.73,48.7,48.7,5200.0,38.8139,38.8139,38.79,38.79,5200.0
2005-08-24 14:35:00,48.66,48.78,48.66,48.74,20500.0,38.7581,38.8537,38.7581,38.8219,20500.0
2005-08-24 14:40:00,48.71,48.71,48.64,48.67,5300.0,38.798,38.798,38.7422,38.7661,5300.0
2005-08-24 14:45:00,48.66,48.66,48.6,48.61,9600.0,38.7581,38.7581,38.7104,38.7183,9600.0
2005-08-24 14:50:00,48.6,48.66,48.58,48.62,14800.0,38.7104,38.7581,38.6944,38.7263,14800.0
2005-08-24 14:55:00,48.61,48.62,48.5,48.5,13900.0,38.7183,38.7263,38.6307,38.6307,13900.0
2005-08-24 15:00:00,48.5,48.52,48.41,48.41,14900.0,38.6307,38.6466,38.559,38.559,14900.0
2005-08-24 15:05:00,48.41,48.44,48.35,48.35,19400.0,38.559,38.5829,38.5112,38.5112,19400.0
2005-08-24 15:10:00,48.35,48.36,48.23,48.28,15900.0,38.5112,38.5192,38.4156,38.4555,15900.0
2005-08-24 15:15:00,48.27,48.28,48.21,48.27,15600.0,38.4475,38.4555,38.3997,38.4475,15600.0
2005-08-24 15:20:00,48.29,48.38,48.29,48.36,22100.0,38.4634,38.5351,38.4634,38.5192,22100.0
2005-08-24 15:25:00,48.37,48.4,48.3,48.33,19900.0,38.5272,38.5511,38.4714,38.4953,19900.0
2005-08-24 15:30:00,48.36,48.37,48.34,48.36,21300.0,38.5192,38.5272,38.5033,38.5192,21300.0
2005-08-24 15:35:00,48.36,48.43,48.36,48.42,22400.0,38.5192,38.5749,38.5192,38.567,22400.0
2005-08-24 15:40:00,48.42,48.42,48.33,48.34,13200.0,38.567,38.567,38.4953,38.5033,13200.0
2005-08-24 15:45:00,48.33,48.33,48.18,48.18,18100.0,38.4953,38.4953,38.3758,38.3758,18100.0
2005-08-24 15:50:00,48.19,48.21,48.12,48.13,22800.0,38.3838,38.3997,38.328,38.336,22800.0
2005-08-24 15:55:00,48.14,48.24,48.11,48.17,46300.0,38.344,38.4236,38.3201,38.3679,46300.0
2005-08-25 09:30:00,48.24,48.4,48.19,48.4,17100.0,38.4236,38.5511,38.3838,38.5511,17100.0
2005-08-25 09:35:00,48.4,48.41,48.35,48.36,14900.0,38.5511,38.559,38.5112,38.5192,14900.0
2005-08-25 09:40:00,48.36,48.43,48.36,48.43,5500.0,38.5192,38.5749,38.5192,38.5749,5500.0
2005-08-25 09:45:00,48.38,48.43,48.38,48.43,700.0,38.5351,38.5749,38.5351,38.5749,700.0
2005-08-25 09:50:00,48.38,48.41,48.38,48.41,14100.0,38.5351,38.559,38.5351,38.559,14100.0
2005-08-25 09:55:00,48.4,48.41,48.4,48.4,8600.0,38.5511,38.559,38.5511,38.5511,8600.0
2005-08-25 10:00:00,48.41,48.53,48.4,48.53,9000.0,38.559,38.6546,38.5511,38.6546,9000.0
2005-08-25 10:05:00,48.53,48.58,48.53,48.58,4500.0,38.6546,38.6944,38.6546,38.6944,4500.0
2005-08-25 10:10:00,48.58,48.66,48.58,48.66,11300.0,38.6944,38.7581,38.6944,38.7581,11300.0
2005-08-25 10:15:00,48.66,48.71,48.65,48.7,25600.0,38.7581,38.798,38.7502,38.79,25600.0
2005-08-25 10:20:00,48.64,48.77,48.64,48.7,20200.0,38.7422,38.8458,38.7422,38.79,20200.0
2005-08-25 10:25:00,48.7,48.7,48.7,48.7,1200.0,38.79,38.79,38.79,38.79,1200.0
2005-08-25 10:30:00,48.7,48.85,48.7,48.83,23400.0,38.79,38.9095,38.79,38.8936,23400.0
2005-08-25 10:35:00,48.85,48.89,48.84,48.88,22000.0,38.9095,38.9413,38.9015,38.9334,22000.0
2005-08-25 10:40:00,48.89,48.95,48.88,48.88,17200.0,38.9413,38.9891,38.9334,38.9334,17200.0
2005-08-25 10:45:00,48.89,48.98,48.88,48.98,15400.0,38.9413,39.013,38.9334,39.013,15400.0
2005-08-25 10:50:00,48.99,49.12,48.99,49.01,23100.0,39.021,39.1245,39.021,39.0369,23100.0
2005-08-25 10:55:00,49.04,49.04,48.99,49.04,15600.0,39.0608,39.0608,39.021,39.0608,15600.0
2005-08-25 11:00:00,49.02,49.02,48.92,49.02,18500.0,39.0449,39.0449,38.9652,39.0449,18500.0
2005-08-25 11:05:00,49.02,49.15,49.02,49.02,37800.0,39.0449,39.1484,39.0449,39.0449,37800.0
2005-08-25 11:10:00,49.02,49.02,48.95,49.01,15800.0,39.0449,39.0449,38.9891,39.0369,15800.0
2005-08-25 11:15:00,49.01,49.06,48.99,48.99,11600.0,39.0369,39.0767,39.021,39.021,11600.0
2005-08-25 11:20:00,48.98,48.99,48.8,48.89,26500.0,39.013,39.021,38.8697,38.9413,26500.0
2005-08-25 11:25:00,48.89,48.89,48.85,48.85,1600.0,38.9413,38.9413,38.9095,38.9095,1600.0
2005-08-25 11:30:00,48.85,48.85,48.82,48.82,8400.0,38.9095,38.9095,38.8856,38.8856,8400.0
2005-08-25 11:35:00,48.82,48.83,48.78,48.79,21600.0,38.8856,38.8936,38.8537,38.8617,21600.0
2005-08-25 11:40:00,48.79,48.89,48.78,48.89,11400.0,38.8617,38.9413,38.8537,38.9413,11400.0
2005-08-25 11:45:00,48.89,48.91,48.87,48.91,11400.0,38.9413,38.9573,38.9254,38.9573,11400.0
2005-08-25 11:50:00,48.93,49.02,48.93,49.02,8000.0,38.9732,39.0449,38.9732,39.0449,8000.0
2005-08-25 11:55:00,49.02,49.03,48.94,48.96,32800.0,39.0449,39.0529,38.9812,38.9971,32800.0
2005-08-25 12:00:00,48.96,48.96,48.94,48.95,8800.0,38.9971,38.9971,38.9812,38.9891,8800.0
2005-08-25 12:05:00,48.94,48.95,48.94,48.95,3800.0,38.9812,38.9891,38.9812,38.9891,3800.0
2005-08-25 12:10:00,48.95,48.96,48.95,48.96,2000.0,38.9891,38.9971,38.9891,38.9971,2000.0
2005-08-25 12:15:00,48.95,48.95,48.92,48.92,6100.0,38.9891,38.9891,38.9652,38.9652,6100.0
2005-08-25 12:20:00,48.91,48.93,48.89,48.9,8700.0,38.9573,38.9732,38.9413,38.9493,8700.0
2005-08-25 12:25:00,48.9,48.94,48.89,48.91,25300.0,38.9493,38.9812,38.9413,38.9573,25300.0
2005-08-25 12:30:00,48.91,48.92,48.89,48.9,6100.0,38.9573,38.9652,38.9413,38.9493,6100.0
2005-08-25 12:35:00,48.9,48.9,48.87,48.88,8300.0,38.9493,38.9493,38.9254,38.9334,8300.0
2005-08-25 12:40:00,48.88,48.92,48.88,48.9,15400.0,38.9334,38.9652,38.9334,38.9493,15400.0
2005-08-25 12:45:00,48.91,48.99,48.9,48.97,19600.0,38.9573,39.021,38.9493,39.0051,19600.0
2005-08-25 12:50:00,48.97,48.98,48.97,48.98,10300.0,39.0051,39.013,39.0051,39.013,10300.0
2005-08-25 12:55:00,48.98,48.98,48.97,48.98,11200.0,39.013,39.013,39.0051,39.013,11200.0
2005-08-25 13:00:00,48.98,49.05,48.98,49.05,16600.0,39.013,39.0688,39.013,39.0688,16600.0
2005-08-25 13:05:00,49.06,49.1,49.03,49.03,16600.0,39.0767,39.1086,39.0529,39.0529,16600.0
2005-08-25 13:10:00,49.03,49.03,48.96,48.96,17000.0,39.0529,39.0529,38.9971,38.9971,17000.0
2005-08-25 13:15:00,48.97,49.01,48.96,49.0,16500.0,39.0051,39.0369,38.9971,39.029,16500.0
2005-08-25 13:20:00,49.0,49.04,49.0,49.03,17600.0,39.029,39.0608,39.029,39.0529,17600.0
2005-08-25 13:25:00,49.03,49.07,49.03,49.06,17700.0,39.0529,39.0847,39.0529,39.0767,17700.0
2005-08-25 13:30:00,49.06,49.06,49.04,49.06,9900.0,39.0767,39.0767,39.0608,39.0767,9900.0
2005-08-25 13:35:00,49.05,49.06,49.03,49.04,5500.0,39.0688,39.0767,39.0529,39.0608,5500.0
2005-08-25 13:40:00,49.03,49.08,49.02,49.08,7500.0,39.0529,39.0927,39.0449,39.0927,7500.0
2005-08-25 13:45:00,49.09,49.14,49.09,49.13,6500.0,39.1006,39.1405,39.1006,39.1325,6500.0
2005-08-25 13:50:00,49.13,49.2,49.13,49.18,9300.0,39.1325,39.1883,39.1325,39.1723,9300.0
2005-08-25 13:55:00,49.18,49.18,49.13,49.17,6300.0,39.1723,39.1723,39.1325,39.1644,6300.0
2005-08-25 14:00:00,49.16,49.2,49.15,49.2,17400.0,39.1564,39.1883,39.1484,39.1883,17400.0
2005-08-25 14:05:00,49.2,49.24,49.2,49.23,13600.0,39.1883,39.2201,39.1883,39.2122,13600.0
2005-08-25 14:10:00,49.23,49.24,49.22,49.22,17600.0,39.2122,39.2201,39.2042,39.2042,17600.0
2005-08-25 14:15:00,49.22,49.23,49.22,49.22,10400.0,39.2042,39.2122,39.2042,39.2042,10400.0
2005-08-25 14:20:00,49.22,49.23,49.21,49.21,11100.0,39.2042,39.2122,39.1962,39.1962,11100.0
2005-08-25 14:25:00,49.21,49.22,49.18,49.2,27900.0,39.1962,39.2042,39.1723,39.1883,27900.0
2005-08-25 14:30:00,49.21,49.22,49.2,49.22,10300.0,39.1962,39.2042,39.1883,39.2042,10300.0
2005-08-25 14:35:00,49.21,49.21,49.13,49.15,8700.0,39.1962,39.1962,39.1325,39.1484,8700.0
2005-08-25 14:40:00,49.15,49.2,49.15,49.2,8900.0,39.1484,39.1883,39.1484,39.1883,8900.0
2005-08-25 14:45:00,49.2,49.2,49.18,49.19,13600.0,39.1883,39.1883,39.1723,39.1803,13600.0
2005-08-25 14:50:00,49.19,49.19,49.08,49.12,8400.0,39.1803,39.1803,39.0927,39.1245,8400.0
2005-08-25 14:55:00,49.12,49.14,49.11,49.13,14500.0,39.1245,39.1405,39.1166,39.1325,14500.0
2005-08-25 15:00:00,49.13,49.14,49.13,49.13,14700.0,39.1325,39.1405,39.1325,39.1325,14700.0
2005-08-25 15:05:00,49.12,49.14,49.1,49.1,7600.0,39.1245,39.1405,39.1086,39.1086,7600.0
2005-08-25 15:10:00,49.1,49.19,49.1,49.15,21800.0,39.1086,39.1803,39.1086,39.1484,21800.0
2005-08-25 15:15:00,49.17,49.18,49.15,49.16,21900.0,39.1644,39.1723,39.1484,39.1564,21900.0
2005-08-25 15:20:00,49.16,49.19,49.15,49.19,26700.0,39.1564,39.1803,39.1484,39.1803,26700.0
2005-08-25 15:25:00,49.18,49.18,49.17,49.18,21300.0,39.1723,39.1723,39.1644,39.1723,21300.0
2005-08-25 15:30:00,49.17,49.22,49.17,49.19,35900.0,39.1644,39.2042,39.1644,39.1803,35900.0
2005-08-25 15:35:00,49.19,49.2,49.17,49.18,19600.0,39.1803,39.1883,39.1644,39.1723,19600.0
2005-08-25 15:40:00,49.18,49.18,49.13,49.13,21200.0,39.1723,39.1723,39.1325,39.1325,21200.0
2005-08-25 15:45:00,49.13,49.17,49.13,49.14,58500.0,39.1325,39.1644,39.1325,39.1405,58500.0
2005-08-25 15:50:00,49.15,49.16,49.14,49.15,19700.0,39.1484,39.1564,39.1405,39.1484,19700.0
2005-08-25 15:55:00,49.15,49.16,49.14,49.16,38800.0,39.1484,39.1564,39.1405,39.1564,38800.0
2005-08-26 09:30:00,49.05,49.05,49.0,49.0,12400.0,39.0688,39.0688,39.029,39.029,12400.0
2005-08-26 09:35:00,49.0,49.0,48.84,48.84,2300.0,39.029,39.029,38.9015,38.9015,2300.0
2005-08-26 09:40:00,48.8,49.0,48.69,48.96,21000.0,38.8697,39.029,38.782,38.9971,21000.0
2005-08-26 09:45:00,48.96,48.96,48.69,48.7,14200.0,38.9971,38.9971,38.782,38.79,14200.0
2005-08-26 09:50:00,48.68,48.76,48.68,48.75,5500.0,38.7741,38.8378,38.7741,38.8298,5500.0
2005-08-26 09:55:00,48.75,48.78,48.73,48.76,12900.0,38.8298,38.8537,38.8139,38.8378,12900.0
2005-08-26 10:00:00,48.76,48.9,48.76,48.84,34200.0,38.8378,38.9493,38.8378,38.9015,34200.0
2005-08-26 10:05:00,48.84,48.85,48.73,48.73,7500.0,38.9015,38.9095,38.8139,38.8139,7500.0
2005-08-26 10:10:00,48.7,48.76,48.67,48.76,17800.0,38.79,38.8378,38.7661,38.8378,17800.0
2005-08-26 10:15:00,48.76,48.94,48.76,48.89,20100.0,38.8378,38.9812,38.8378,38.9413,20100.0
2005-08-26 10:20:00,48.89,49.03,48.89,48.94,26000.0,38.9413,39.0529,38.9413,38.9812,26000.0
2005-08-26 10:25:00,48.9,48.9,48.83,48.87,13300.0,38.9493,38.9493,38.8936,38.9254,13300.0
2005-08-26 10:30:00,48.87,48.91,48.87,48.91,8000.0,38.9254,38.9573,38.9254,38.9573,8000.0
2005-08-26 10:35:00,48.93,48.99,48.93,48.99,6100.0,38.9732,39.021,38.9732,39.021,6100.0
2005-08-26 10:40:00,48.99,49.06,48.96,48.97,17100.0,39.021,39.0767,38.9971,39.0051,17100.0
2005-08-26 10:45:00,48.96,48.97,48.93,48.93,5100.0,38.9971,39.0051,38.9732,38.9732,5100.0
2005-08-26 10:50:00,48.93,48.99,48.93,48.98,15000.0,38.9732,39.021,38.9732,39.013,15000.0
2005-08-26 10:55:00,48.98,48.99,48.91,48.91,5500.0,39.013,39.021,38.9573,38.9573,5500.0
2005-08-26 11:00:00,48.9,48.91,48.79,48.8,10000.0,38.9493,38.9573,38.8617,38.8697,10000.0
2005-08-26 11:05:00,48.8,49.0,48.8,48.99,24500.0,38.8697,39.029,38.8697,39.021,24500.0
2005-08-26 11:10:00,49.0,49.0,48.99,48.99,6300.0,39.029,39.029,39.021,39.021,6300.0
2005-08-26 11:15:00,48.99,48.99,48.86,48.86,12100.0,39.021,39.021,38.9174,38.9174,12100.0
2005-08-26 11:20:00,48.86,48.86,48.71,48.71,8300.0,38.9174,38.9174,38.798,38.798,8300.0
2005-08-26 11:25:00,48.7,48.74,48.59,48.74,13100.0,38.79,38.8219,38.7024,38.8219,13100.0
2005-08-26 11:30:00,48.74,48.74,48.72,48.73,11700.0,38.8219,38.8219,38.8059,38.8139,11700.0
2005-08-26 11:35:00,48.73,48.83,48.71,48.73,27600.0,38.8139,38.8936,38.798,38.8139,27600.0
2005-08-26 11:40:00,48.73,48.75,48.7,48.7,7000.0,38.8139,38.8298,38.79,38.79,7000.0
2005-08-26 11:45:00,48.71,48.73,48.66,48.67,3500.0,38.798,38.8139,38.7581,38.7661,3500.0
2005-08-26 11:50:00,48.66,48.81,48.62,48.81,14900.0,38.7581,38.8776,38.7263,38.8776,14900.0
2005-08-26 11:55:00,48.81,48.91,48.8,48.91,8400.0,38.8776,38.9573,38.8697,38.9573,8400.0
2005-08-26 12:00:00,48.91,48.93,48.83,48.85,20100.0,38.9573,38.9732,38.8936,38.9095,20100.0
2005-08-26 12:05:00,48.86,48.94,48.86,48.94,11200.0,38.9174,38.9812,38.9174,38.9812,11200.0
2005-08-26 12:10:00,48.94,48.94,48.93,48.94,3600.0,38.9812,38.9812,38.9732,38.9812,3600.0
2005-08-26 12:15:00,48.93,48.97,48.93,48.96,7100.0,38.9732,39.0051,38.9732,38.9971,7100.0
2005-08-26 12:20:00,48.96,48.96,48.9,48.92,7400.0,38.9971,38.9971,38.9493,38.9652,7400.0
2005-08-26 12:25:00,48.92,48.95,48.92,48.95,2400.0,38.9652,38.9891,38.9652,38.9891,2400.0
2005-08-26 12:30:00,48.94,48.96,48.94,48.95,1500.0,38.9812,38.9971,38.9812,38.9891,1500.0
2005-08-26 12:35:00,48.94,48.95,48.94,48.94,5300.0,38.9812,38.9891,38.9812,38.9812,5300.0
2005-08-26 12:40:00,48.94,48.95,48.94,48.94,2400.0,38.9812,38.9891,38.9812,38.9812,2400.0
2005-08-26 12:45:00,48.94,49.02,48.94,49.02,6800.0,38.9812,39.0449,38.9812,39.0449,6800.0
2005-08-26 12:50:00,49.05,49.06,49.01,49.04,13700.0,39.0688,39.0767,39.0369,39.0608,13700.0
2005-08-26 12:55:00,49.05,49.05,48.96,48.99,4600.0,39.0688,39.0688,38.9971,39.021,4600.0
2005-08-26 13:00:00,48.98,49.02,48.98,49.02,3400.0,39.013,39.0449,39.013,39.0449,3400.0
2005-08-26 13:05:00,49.06,49.08,49.05,49.07,2000.0,39.0767,39.0927,39.0688,39.0847,2000.0
2005-08-26 13:10:00,49.07,49.1,49.06,49.06,5300.0,39.0847,39.1086,39.0767,39.0767,5300.0
2005-08-26 13:15:00,49.06,49.07,49.06,49.06,2900.0,39.0767,39.0847,39.0767,39.0767,2900.0
2005-08-26 13:20:00,49.04,49.15,49.03,49.14,15300.0,39.0608,39.1484,39.0529,39.1405,15300.0
2005-08-26 13:25:00,49.14,49.15,49.07,49.1,20600.0,39.1405,39.1484,39.0847,39.1086,20600.0
2005-08-26 13:30:00,49.08,49.09,49.07,49.07,1400.0,39.0927,39.1006,39.0847,39.0847,1400.0
2005-08-26 13:35:00,49.07,49.07,49.02,49.02,3600.0,39.0847,39.0847,39.0449,39.0449,3600.0
2005-08-26 13:40:00,49.01,49.04,49.0,49.04,8500.0,39.0369,39.0608,39.029,39.0608,8500.0
2005-08-26 13:45:00,49.03,49.03,49.03,49.03,3200.0,39.0529,39.0529,39.0529,39.0529,3200.0
2005-08-26 13:50:00,49.01,49.06,49.01,49.05,12800.0,39.0369,39.0767,39.0369,39.0688,12800.0
2005-08-26 13:55:00,49.02,49.02,49.01,49.02,1600.0,39.0449,39.0449,39.0369,39.0449,1600.0
2005-08-26 14:00:00,49.0,49.02,48.97,48.97,6400.0,39.029,39.0449,39.0051,39.0051,6400.0
2005-08-26 14:05:00,48.96,48.97,48.89,48.94,20200.0,38.9971,39.0051,38.9413,38.9812,20200.0
2005-08-26 14:10:00,48.95,48.97,48.95,48.97,13700.0,38.9891,39.0051,38.9891,39.0051,13700.0
2005-08-26 14:15:00,48.96,48.97,48.96,48.97,1800.0,38.9971,39.0051,38.9971,39.0051,1800.0
2005-08-26 14:20:00,48.97,48.98,48.96,48.98,12700.0,39.0051,39.013,38.9971,39.013,12700.0
2005-08-26 14:25:00,48.97,49.08,48.97,49.04,27300.0,39.0051,39.0927,39.0051,39.0608,27300.0
2005-08-26 14:30:00,49.03,49.04,48.96,49.01,15400.0,39.0529,39.0608,38.9971,39.0369,15400.0
2005-08-26 14:35:00,49.01,49.09,49.01,49.04,17100.0,39.0369,39.1006,39.0369,39.0608,17100.0
2005-08-26 14:40:00,49.04,49.04,49.01,49.02,6100.0,39.0608,39.0608,39.0369,39.0449,6100.0
2005-08-26 14:45:00,49.01,49.03,49.0,49.0,1100.0,39.0369,39.0529,39.029,39.029,1100.0
2005-08-26 14:50:00,49.01,49.02,48.97,48.99,18900.0,39.0369,39.0449,39.0051,39.021,18900.0
2005-08-26 14:55:00,48.99,49.02,48.99,49.0,3400.0,39.021,39.0449,39.021,39.029,3400.0
2005-08-26 15:00:00,48.98,48.98,48.96,48.96,6600.0,39.013,39.013,38.9971,38.9971,6600.0
2005-08-26 15:05:00,48.96,48.98,48.94,48.97,13300.0,38.9971,39.013,38.9812,39.0051,13300.0
2005-08-26 15:10:00,48.97,48.97,48.91,48.91,6800.0,39.0051,39.0051,38.9573,38.9573,6800.0
2005-08-26 15:15:00,48.91,48.95,48.9,48.93,33600.0,38.9573,38.9891,38.9493,38.9732,33600.0
2005-08-26 15:20:00,48.92,48.93,48.82,48.84,18400.0,38.9652,38.9732,38.8856,38.9015,18400.0
2005-08-26 15:25:00,48.88,48.93,48.86,48.92,11500.0,38.9334,38.9732,38.9174,38.9652,11500.0
2005-08-26 15:30:00,48.92,49.0,48.9,48.95,24600.0,38.9652,39.029,38.9493,38.9891,24600.0
2005-08-26 15:35:00,48.91,48.91,48.88,48.9,8900.0,38.9573,38.9573,38.9334,38.9493,8900.0
2005-08-26 15:40:00,48.9,48.9,48.88,48.88,8700.0,38.9493,38.9493,38.9334,38.9334,8700.0
2005-08-26 15:45:00,48.88,48.91,48.84,48.89,21600.0,38.9334,38.9573,38.9015,38.9413,21600.0
2005-08-26 15:50:00,48.89,48.89,48.82,48.87,16300.0,38.9413,38.9413,38.8856,38.9254,16300.0
2005-08-26 15:55:00,48.87,48.87,48.8,48.8,24500.0,38.9254,38.9254,38.8697,38.8697,24500.0
2005-08-29 09:30:00,48.6,48.61,48.45,48.53,15800.0,38.7104,38.7183,38.5909,38.6546,15800.0
2005-08-29 09:35:00,48.36,48.58,48.36,48.58,16300.0,38.5192,38.6944,38.5192,38.6944,16300.0
2005-08-29 09:40:00,48.6,48.68,48.6,48.66,20500.0,38.7104,38.7741,38.7104,38.7581,20500.0
2005-08-29 09:45:00,48.65,48.74,48.65,48.74,16300.0,38.7502,38.8219,38.7502,38.8219,16300.0
2005-08-29 09:50:00,48.74,48.77,48.74,48.75,8300.0,38.8219,38.8458,38.8219,38.8298,8300.0
2005-08-29 09:55:00,48.76,48.85,48.76,48.81,13100.0,38.8378,38.9095,38.8378,38.8776,13100.0
2005-08-29 10:00:00,48.8,48.9,48.77,48.9,20200.0,38.8697,38.9493,38.8458,38.9493,20200.0
2005-08-29 10:05:00,48.9,48.99,48.89,48.99,15800.0,38.9493,39.021,38.9413,39.021,15800.0
2005-08-29 10:10:00,49.0,49.18,49.0,49.18,39200.0,39.029,39.1723,39.029,39.1723,39200.0
2005-08-29 10:15:00,49.18,49.39,49.16,49.24,43100.0,39.1723,39.3396,39.1564,39.2201,43100.0
2005-08-29 10:20:00,49.25,49.25,49.05,49.12,14000.0,39.2281,39.2281,39.0688,39.1245,14000.0
2005-08-29 10:25:00,49.12,49.13,48.98,49.0,7000.0,39.1245,39.1325,39.013,39.029,7000.0
2005-08-29 10:30:00,49.02,49.02,48.93,48.93,4700.0,39.0449,39.0449,38.9732,38.9732,4700.0
2005-08-29 10:35:00,48.91,49.05,48.88,49.02,22300.0,38.9573,39.0688,38.9334,39.0449,22300.0
2005-08-29 10:40:00,48.95,48.95,48.8,48.8,15900.0,38.9891,38.9891,38.8697,38.8697,15900.0
2005-08-29 10:45:00,48.81,49.02,48.81,49.02,18800.0,38.8776,39.0449,38.8776,39.0449,18800.0
2005-08-29 10:50:00,49.01,49.02,48.85,48.85,20600.0,39.0369,39.0449,38.9095,38.9095,20600.0
2005-08-29 10:55:00,48.86,49.01,48.86,48.94,26300.0,38.9174,39.0369,38.9174,38.9812,26300.0
2005-08-29 11:00:00,48.93,48.96,48.93,48.94,10700.0,38.9732,38.9971,38.9732,38.9812,10700.0
2005-08-29 11:05:00,48.95,49.26,48.94,49.24,27200.0,38.9891,39.2361,38.9812,39.2201,27200.0
2005-08-29 11:10:00,49.22,49.27,49.07,49.08,36200.0,39.2042,39.244,39.0847,39.0927,36200.0
2005-08-29 11:15:00,49.08,49.11,48.95,48.95,11600.0,39.0927,39.1166,38.9891,38.9891,11600.0
2005-08-29 11:20:00,48.96,48.96,48.85,48.86,38400.0,38.9971,38.9971,38.9095,38.9174,38400.0
2005-08-29 11:25:00,48.9,49.06,48.88,49.0,13400.0,38.9493,39.0767,38.9334,39.029,13400.0
2005-08-29 11:30:00,49.0,49.01,48.83,48.83,19700.0,39.029,39.0369,38.8936,38.8936,19700.0
2005-08-29 11:35:00,48.8,48.83,48.77,48.81,10600.0,38.8697,38.8936,38.8458,38.8776,10600.0
2005-08-29 11:40:00,48.81,48.81,48.8,48.81,5900.0,38.8776,38.8776,38.8697,38.8776,5900.0
2005-08-29 11:45:00,48.81,48.95,48.81,48.82,36800.0,38.8776,38.9891,38.8776,38.8856,36800.0
2005-08-29 11:50:00,48.83,48.88,48.82,48.83,5300.0,38.8936,38.9334,38.8856,38.8936,5300.0
2005-08-29 11:55:00,48.83,48.83,48.7,48.7,11900.0,38.8936,38.8936,38.79,38.79,11900.0
2005-08-29 12:00:00,48.7,48.71,48.65,48.66,4800.0,38.79,38.798,38.7502,38.7581,4800.0
2005-08-29 12:05:00,48.68,48.88,48.66,48.88,17400.0,38.7741,38.9334,38.7581,38.9334,17400.0
2005-08-29 12:10:00,48.89,48.89,48.82,48.87,24300.0,38.9413,38.9413,38.8856,38.9254,24300.0
2005-08-29 12:15:00,48.89,48.94,48.87,48.93,4900.0,38.9413,38.9812,38.9254,38.9732,4900.0
2005-08-29 12:20:00,48.92,48.93,48.9,48.9,3700.0,38.9652,38.9732,38.9493,38.9493,3700.0
2005-08-29 12:25:00,48.94,49.04,48.88,49.03,9700.0,38.9812,39.0608,38.9334,39.0529,9700.0
2005-08-29 12:30:00,49.02,49.02,48.98,48.98,10400.0,39.0449,39.0449,39.013,39.013,10400.0
2005-08-29 12:35:00,48.98,48.98,48.92,48.97,4700.0,39.013,39.013,38.9652,39.0051,4700.0
2005-08-29 12:40:00,48.96,48.99,48.88,48.9,17500.0,38.9971,39.021,38.9334,38.9493,17500.0
2005-08-29 12:45:00,48.88,48.95,48.87,48.94,10000.0,38.9334,38.9891,38.9254,38.9812,10000.0
2005-08-29 12:50:00,48.94,48.94,48.85,48.86,5500.0,38.9812,38.9812,38.9095,38.9174,5500.0
2005-08-29 12:55:00,48.85,48.85,48.81,48.82,3300.0,38.9095,38.9095,38.8776,38.8856,3300.0
2005-08-29 13:00:00,48.82,49.0,48.82,48.98,9400.0,38.8856,39.029,38.8856,39.013,9400.0
2005-08-29 13:05:00,48.98,49.03,48.95,48.95,7900.0,39.013,39.0529,38.9891,38.9891,7900.0
2005-08-29 13:10:00,48.95,48.98,48.9,48.98,18600.0,38.9891,39.013,38.9493,39.013,18600.0
2005-08-29 13:15:00,48.95,49.03,48.94,48.97,4600.0,38.9891,39.0529,38.9812,39.0051,4600.0
2005-08-29 13:20:00,48.93,49.01,48.93,48.95,3800.0,38.9732,39.0369,38.9732,38.9891,3800.0
2005-08-29 13:25:00,48.95,48.95,48.91,48.91,3000.0,38.9891,38.9891,38.9573,38.9573,3000.0
2005-08-29 13:30:00,48.91,48.91,48.87,48.87,4000.0,38.9573,38.9573,38.9254,38.9254,4000.0
2005-08-29 13:35:00,48.87,48.88,48.87,48.88,7500.0,38.9254,38.9334,38.9254,38.9334,7500.0
2005-08-29 13:40:00,48.88,49.0,48.88,49.0,2600.0,38.9334,39.029,38.9334,39.029,2600.0
2005-08-29 13:45:00,49.0,49.09,49.0,49.01,10800.0,39.029,39.1006,39.029,39.0369,10800.0
2005-08-29 13:50:00,49.04,49.11,49.01,49.01,6800.0,39.0608,39.1166,39.0369,39.0369,6800.0
2005-08-29 13:55:00,49.0,49.07,48.98,49.0,9100.0,39.029,39.0847,39.013,39.029,9100.0
2005-08-29 14:00:00,48.99,49.03,48.97,48.97,7400.0,39.021,39.0529,39.0051,39.0051,7400.0
2005-08-29 14:05:00,48.93,48.97,48.92,48.97,3000.0,38.9732,39.0051,38.9652,39.0051,3000.0
2005-08-29 14:10:00,48.96,48.99,48.95,48.95,1300.0,38.9971,39.021,38.9891,38.9891,1300.0
2005-08-29 14:15:00,48.96,48.96,48.94,48.94,6700.0,38.9971,38.9971,38.9812,38.9812,6700.0
2005-08-29 14:20:00,48.91,48.91,48.9,48.9,4200.0,38.9573,38.9573,38.9493,38.9493,4200.0
2005-08-29 14:25:00,48.91,49.06,48.91,49.05,18500.0,38.9573,39.0767,38.9573,39.0688,18500.0
2005-08-29 14:30:00,49.05,49.05,48.92,48.92,6200.0,39.0688,39.0688,38.9652,38.9652,6200.0
2005-08-29 14:35:00,48.91,48.92,48.87,48.9,6000.0,38.9573,38.9652,38.9254,38.9493,6000.0
2005-08-29 14:40:00,48.89,49.01,48.89,48.97,5000.0,38.9413,39.0369,38.9413,39.0051,5000.0
2005-08-29 14:45:00,48.95,48.98,48.92,48.92,29600.0,38.9891,39.013,38.9652,38.9652,29600.0
2005-08-29 14:50:00,48.92,48.92,48.87,48.87,4400.0,38.9652,38.9652,38.9254,38.9254,4400.0
2005-08-29 14:55:00,48.88,48.88,48.87,48.88,1100.0,38.9334,38.9334,38.9254,38.9334,1100.0
2005-08-29 15:00:00,48.88,48.88,48.83,48.87,14100.0,38.9334,38.9334,38.8936,38.9254,14100.0
2005-08-29 15:05:00,48.9,48.94,48.87,48.91,8000.0,38.9493,38.9812,38.9254,38.9573,8000.0
2005-08-29 15:10:00,48.9,49.03,48.88,48.88,19900.0,38.9493,39.0529,38.9334,38.9334,19900.0
2005-08-29 15:15:00,48.88,48.9,48.87,48.88,5700.0,38.9334,38.9493,38.9254,38.9334,5700.0
2005-08-29 15:20:00,48.88,48.88,48.84,48.84,7700.0,38.9334,38.9334,38.9015,38.9015,7700.0
2005-08-29 15:25:00,48.84,48.89,48.82,48.89,5600.0,38.9015,38.9413,38.8856,38.9413,5600.0
2005-08-29 15:30:00,48.88,48.9,48.88,48.89,15700.0,38.9334,38.9493,38.9334,38.9413,15700.0
2005-08-29 15:35:00,48.88,48.89,48.83,48.84,11000.0,38.9334,38.9413,38.8936,38.9015,11000.0
2005-08-29 15:40:00,48.85,48.85,48.81,48.82,10700.0,38.9095,38.9095,38.8776,38.8856,10700.0
2005-08-29 15:45:00,48.82,48.86,48.8,48.86,19500.0,38.8856,38.9174,38.8697,38.9174,19500.0
2005-08-29 15:50:00,48.84,49.0,48.84,48.92,14000.0,38.9015,39.029,38.9015,38.9652,14000.0
2005-08-29 15:55:00,48.92,48.92,48.88,48.88,10700.0,38.9652,38.9652,38.9334,38.9334,10700.0
2005-08-30 09:30:00,48.88,48.89,48.86,48.86,86500.0,38.9334,38.9413,38.9174,38.9174,86500.0
2005-08-30 09:35:00,48.85,48.91,48.83,48.89,9400.0,38.9095,38.9573,38.8936,38.9413,9400.0
2005-08-30 09:40:00,48.88,48.9,48.68,48.7,15700.0,38.9334,38.9493,38.7741,38.79,15700.0
2005-08-30 09:45:00,48.65,48.68,48.53,48.53,9000.0,38.7502,38.7741,38.6546,38.6546,9000.0
2005-08-30 09:50:00,48.58,48.75,48.58,48.7,9000.0,38.6944,38.8298,38.6944,38.79,9000.0
2005-08-30 09:55:00,48.69,48.69,48.63,48.65,12300.0,38.782,38.782,38.7342,38.7502,12300.0
2005-08-30 10:00:00,48.66,48.8,48.66,48.8,12900.0,38.7581,38.8697,38.7581,38.8697,12900.0
2005-08-30 10:05:00,48.81,48.84,48.75,48.76,14300.0,38.8776,38.9015,38.8298,38.8378,14300.0
2005-08-30 10:10:00,48.76,48.85,48.76,48.83,10000.0,38.8378,38.9095,38.8378,38.8936,10000.0
2005-08-30 10:15:00,48.84,48.84,48.82,48.82,15400.0,38.9015,38.9015,38.8856,38.8856,15400.0
2005-08-30 10:20:00,48.81,48.81,48.61,48.63,19500.0,38.8776,38.8776,38.7183,38.7342,19500.0
2005-08-30 10:25:00,48.63,48.67,48.63,48.65,8200.0,38.7342,38.7661,38.7342,38.7502,8200.0
2005-08-30 10:30:00,48.65,48.68,48.64,48.68,11600.0,38.7502,38.7741,38.7422,38.7741,11600.0
2005-08-30 10:35:00,48.67,48.67,48.62,48.65,12200.0,38.7661,38.7661,38.7263,38.7502,12200.0
2005-08-30 10:40:00,48.67,48.69,48.63,48.64,9300.0,38.7661,38.782,38.7342,38.7422,9300.0
2005-08-30 10:45:00,48.64,48.72,48.63,48.7,20700.0,38.7422,38.8059,38.7342,38.79,20700.0
2005-08-30 10:50:00,48.7,48.73,48.69,48.73,9500.0,38.79,38.8139,38.782,38.8139,9500.0
2005-08-30 10:55:00,48.72,48.81,48.72,48.8,5800.0,38.8059,38.8776,38.8059,38.8697,5800.0
2005-08-30 11:00:00,48.81,48.82,48.8,48.82,7300.0,38.8776,38.8856,38.8697,38.8856,7300.0
2005-08-30 11:05:00,48.82,48.85,48.8,48.8,13000.0,38.8856,38.9095,38.8697,38.8697,13000.0
2005-08-30 11:10:00,48.81,48.86,48.81,48.84,17200.0,38.8776,38.9174,38.8776,38.9015,17200.0
2005-08-30 11:15:00,48.84,48.84,48.64,48.66,20500.0,38.9015,38.9015,38.7422,38.7581,20500.0
2005-08-30 11:20:00,48.67,48.67,48.53,48.54,16400.0,38.7661,38.7661,38.6546,38.6626,16400.0
2005-08-30 11:25:00,48.55,48.6,48.54,48.6,9000.0,38.6705,38.7104,38.6626,38.7104,9000.0
2005-08-30 11:30:00,48.61,48.65,48.6,48.63,12900.0,38.7183,38.7502,38.7104,38.7342,12900.0
2005-08-30 11:35:00,48.63,48.67,48.62,48.66,11900.0,38.7342,38.7661,38.7263,38.7581,11900.0
2005-08-30 11:40:00,48.69,48.74,48.68,48.74,12300.0,38.782,38.8219,38.7741,38.8219,12300.0
2005-08-30 11:45:00,48.74,48.74,48.68,48.7,15500.0,38.8219,38.8219,38.7741,38.79,15500.0
2005-08-30 11:50:00,48.7,48.74,48.69,48.74,7100.0,38.79,38.8219,38.782,38.8219,7100.0
2005-08-30 11:55:00,48.74,48.75,48.74,48.75,1900.0,38.8219,38.8298,38.8219,38.8298,1900.0
2005-08-30 12:00:00,48.74,48.85,48.74,48.85,12200.0,38.8219,38.9095,38.8219,38.9095,12200.0
2005-08-30 12:05:00,48.85,48.9,48.84,48.9,5800.0,38.9095,38.9493,38.9015,38.9493,5800.0
2005-08-30 12:10:00,48.9,48.96,48.9,48.92,5300.0,38.9493,38.9971,38.9493,38.9652,5300.0
2005-08-30 12:15:00,48.91,48.91,48.87,48.88,5000.0,38.9573,38.9573,38.9254,38.9334,5000.0
2005-08-30 12:20:00,48.89,48.97,48.89,48.93,20900.0,38.9413,39.0051,38.9413,38.9732,20900.0
2005-08-30 12:25:00,48.94,49.0,48.94,48.98,45100.0,38.9812,39.029,38.9812,39.013,45100.0
2005-08-30 12:30:00,48.99,49.0,48.98,48.98,3800.0,39.021,39.029,39.013,39.013,3800.0
2005-08-30 12:35:00,48.98,48.98,48.98,48.98,900.0,39.013,39.013,39.013,39.013,900.0
2005-08-30 12:40:00,48.95,48.96,48.82,48.87,8400.0,38.9891,38.9971,38.8856,38.9254,8400.0
2005-08-30 12:45:00,48.87,48.88,48.8,48.81,14600.0,38.9254,38.9334,38.8697,38.8776,14600.0
2005-08-30 12:50:00,48.84,48.9,48.84,48.88,3200.0,38.9015,38.9493,38.9015,38.9334,3200.0
2005-08-30 12:55:00,48.89,48.9,48.85,48.88,8800.0,38.9413,38.9493,38.9095,38.9334,8800.0
2005-08-30 13:00:00,48.87,48.87,48.8,48.81,10000.0,38.9254,38.9254,38.8697,38.8776,10000.0
2005-08-30 13:05:00,48.8,48.8,48.73,48.73,14900.0,38.8697,38.8697,38.8139,38.8139,14900.0
2005-08-30 13:10:00,48.73,48.76,48.72,48.76,8300.0,38.8139,38.8378,38.8059,38.8378,8300.0
2005-08-30 13:15:00,48.75,48.79,48.75,48.75,3100.0,38.8298,38.8617,38.8298,38.8298,3100.0
2005-08-30 13:20:00,48.76,48.82,48.76,48.82,4500.0,38.8378,38.8856,38.8378,38.8856,4500.0
2005-08-30 13:25:00,48.81,48.85,48.81,48.85,1400.0,38.8776,38.9095,38.8776,38.9095,1400.0
2005-08-30 13:30:00,48.85,48.9,48.85,48.9,6300.0,38.9095,38.9493,38.9095,38.9493,6300.0
2005-08-30 13:35:00,48.9,48.93,48.9,48.93,5400.0,38.9493,38.9732,38.9493,38.9732,5400.0
2005-08-30 13:40:00,48.93,48.93,48.93,48.93,4400.0,38.9732,38.9732,38.9732,38.9732,4400.0
2005-08-30 13:45:00,48.93,48.93,48.9,48.9,12600.0,38.9732,38.9732,38.9493,38.9493,12600.0
2005-08-30 13:50:00,48.86,48.87,48.8,48.8,2800.0,38.9174,38.9254,38.8697,38.8697,2800.0
2005-08-30 13:55:00,48.81,48.84,48.8,48.84,4600.0,38.8776,38.9015,38.8697,38.9015,4600.0
2005-08-30 14:00:00,48.83,48.85,48.72,48.72,7300.0,38.8936,38.9095,38.8059,38.8059,7300.0
2005-08-30 14:05:00,48.71,48.71,48.68,48.69,2600.0,38.798,38.798,38.7741,38.782,2600.0
2005-08-30 14:10:00,48.7,48.73,48.7,48.72,6300.0,38.79,38.8139,38.79,38.8059,6300.0
2005-08-30 14:15:00,48.72,48.73,48.7,48.73,4700.0,38.8059,38.8139,38.79,38.8139,4700.0
2005-08-30 14:20:00,48.73,48.82,48.72,48.79,5700.0,38.8139,38.8856,38.8059,38.8617,5700.0
2005-08-30 14:25:00,48.78,48.79,48.77,48.78,1700.0,38.8537,38.8617,38.8458,38.8537,1700.0
2005-08-30 14:30:00,48.78,48.78,48.74,48.75,4900.0,38.8537,38.8537,38.8219,38.8298,4900.0
2005-08-30 14:35:00,48.73,48.74,48.72,48.74,6000.0,38.8139,38.8219,38.8059,38.8219,6000.0
2005-08-30 14:40:00,48.74,48.78,48.74,48.77,7400.0,38.8219,38.8537,38.8219,38.8458,7400.0
2005-08-30 14:45:00,48.77,48.78,48.74,48.74,5200.0,38.8458,38.8537,38.8219,38.8219,5200.0
2005-08-30 14:50:00,48.71,48.71,48.58,48.6,9900.0,38.798,38.798,38.6944,38.7104,9900.0
2005-08-30 14:55:00,48.61,48.63,48.58,48.58,10500.0,38.7183,38.7342,38.6944,38.6944,10500.0
2005-08-30 15:00:00,48.58,48.63,48.57,48.63,4800.0,38.6944,38.7342,38.6865,38.7342,4800.0
2005-08-30 15:05:00,48.65,48.74,48.65,48.74,12100.0,38.7502,38.8219,38.7502,38.8219,12100.0
2005-08-30 15:10:00,48.74,48.77,48.72,48.72,13700.0,38.8219,38.8458,38.8059,38.8059,13700.0
2005-08-30 15:15:00,48.71,48.77,48.69,48.77,6800.0,38.798,38.8458,38.782,38.8458,6800.0
2005-08-30 15:20:00,48.79,48.82,48.79,48.81,7700.0,38.8617,38.8856,38.8617,38.8776,7700.0
2005-08-30 15:25:00,48.81,48.81,48.73,48.74,3700.0,38.8776,38.8776,38.8139,38.8219,3700.0
2005-08-30 15:30:00,48.74,48.94,48.74,48.94,12800.0,38.8219,38.9812,38.8219,38.9812,12800.0
2005-08-30 15:35:00,48.95,48.95,48.86,48.89,21900.0,38.9891,38.9891,38.9174,38.9413,21900.0
2005-08-30 15:40:00,48.88,48.88,48.8,48.82,37800.0,38.9334,38.9334,38.8697,38.8856,37800.0
2005-08-30 15:45:00,48.82,48.87,48.82,48.84,9800.0,38.8856,38.9254,38.8856,38.9015,9800.0
2005-08-30 15:50:00,48.84,48.85,48.83,48.85,14900.0,38.9015,38.9095,38.8936,38.9095,14900.0
2005-08-30 15:55:00,48.84,48.84,48.8,48.8,24800.0,38.9015,38.9015,38.8697,38.8697,24800.0
2005-08-31 09:30:00,48.81,48.81,48.71,48.71,14800.0,38.8776,38.8776,38.798,38.798,14800.0
2005-08-31 09:35:00,48.71,48.84,48.71,48.79,3500.0,38.798,38.9015,38.798,38.8617,3500.0
2005-08-31 09:40:00,48.76,48.78,48.76,48.78,5100.0,38.8378,38.8537,38.8378,38.8537,5100.0
2005-08-31 09:45:00,48.77,48.89,48.77,48.87,6200.0,38.8458,38.9413,38.8458,38.9254,6200.0
2005-08-31 09:50:00,48.87,48.87,48.65,48.65,29600.0,38.9254,38.9254,38.7502,38.7502,29600.0
2005-08-31 09:55:00,48.64,48.64,48.42,48.42,11400.0,38.7422,38.7422,38.567,38.567,11400.0
2005-08-31 10:00:00,48.42,48.5,48.34,48.5,14600.0,38.567,38.6307,38.5033,38.6307,14600.0
2005-08-31 10:05:00,48.52,48.63,48.27,48.27,15000.0,38.6466,38.7342,38.4475,38.4475,15000.0
2005-08-31 10:10:00,48.28,48.48,48.26,48.48,11500.0,38.4555,38.6148,38.4395,38.6148,11500.0
2005-08-31 10:15:00,48.48,48.69,48.48,48.69,18400.0,38.6148,38.782,38.6148,38.782,18400.0
2005-08-31 10:20:00,48.69,48.8,48.68,48.76,27300.0,38.782,38.8697,38.7741,38.8378,27300.0
2005-08-31 10:25:00,48.76,48.76,48.66,48.66,7200.0,38.8378,38.8378,38.7581,38.7581,7200.0
2005-08-31 10:30:00,48.66,48.71,48.62,48.63,7900.0,38.7581,38.798,38.7263,38.7342,7900.0
2005-08-31 10:35:00,48.63,48.74,48.63,48.73,5000.0,38.7342,38.8219,38.7342,38.8139,5000.0
2005-08-31 10:40:00,48.8,48.85,48.75,48.75,13700.0,38.8697,38.9095,38.8298,38.8298,13700.0
2005-08-31 10:45:00,48.74,48.75,48.66,48.66,10000.0,38.8219,38.8298,38.7581,38.7581,10000.0
2005-08-31 10:50:00,48.66,48.69,48.62,48.69,8600.0,38.7581,38.782,38.7263,38.782,8600.0
2005-08-31 10:55:00,48.69,48.69,48.59,48.59,6700.0,38.782,38.782,38.7024,38.7024,6700.0
2005-08-31 11:00:00,48.59,48.68,48.59,48.68,11400.0,38.7024,38.7741,38.7024,38.7741,11400.0
2005-08-31 11:05:00,48.67,48.88,48.67,48.88,11800.0,38.7661,38.9334,38.7661,38.9334,11800.0
2005-08-31 11:10:00,48.88,48.93,48.88,48.88,15500.0,38.9334,38.9732,38.9334,38.9334,15500.0
2005-08-31 11:15:00,48.88,48.89,48.86,48.89,12600.0,38.9334,38.9413,38.9174,38.9413,12600.0
2005-08-31 11:20:00,48.88,48.89,48.84,48.84,8500.0,38.9334,38.9413,38.9015,38.9015,8500.0
2005-08-31 11:25:00,48.83,48.84,48.66,48.7,11100.0,38.8936,38.9015,38.7581,38.79,11100.0
2005-08-31 11:30:00,48.69,48.7,48.64,48.67,9800.0,38.782,38.79,38.7422,38.7661,9800.0
2005-08-31 11:35:00,48.67,48.72,48.66,48.69,6700.0,38.7661,38.8059,38.7581,38.782,6700.0
2005-08-31 11:40:00,48.68,48.68,48.62,48.67,12600.0,38.7741,38.7741,38.7263,38.7661,12600.0
2005-08-31 11:45:00,48.66,48.66,48.61,48.62,7400.0,38.7581,38.7581,38.7183,38.7263,7400.0
2005-08-31 11:50:00,48.61,48.61,48.6,48.61,10500.0,38.7183,38.7183,38.7104,38.7183,10500.0
2005-08-31 11:55:00,48.61,48.63,48.61,48.61,6900.0,38.7183,38.7342,38.7183,38.7183,6900.0
2005-08-31 12:00:00,48.61,48.65,48.61,48.63,8200.0,38.7183,38.7502,38.7183,38.7342,8200.0
2005-08-31 12:05:00,48.64,48.64,48.56,48.58,14800.0,38.7422,38.7422,38.6785,38.6944,14800.0
2005-08-31 12:10:00,48.58,48.58,48.53,48.53,9600.0,38.6944,38.6944,38.6546,38.6546,9600.0
2005-08-31 12:15:00,48.52,48.52,48.45,48.49,6700.0,38.6466,38.6466,38.5909,38.6227,6700.0
2005-08-31 12:20:00,48.49,48.59,48.49,48.57,8500.0,38.6227,38.7024,38.6227,38.6865,8500.0
2005-08-31 12:25:00,48.58,48.59,48.55,48.55,6200.0,38.6944,38.7024,38.6705,38.6705,6200.0
2005-08-31 12:30:00,48.54,48.55,48.52,48.54,15900.0,38.6626,38.6705,38.6466,38.6626,15900.0
2005-08-31 12:35:00,48.54,48.54,48.5,48.5,4900.0,38.6626,38.6626,38.6307,38.6307,4900.0
2005-08-31 12:40:00,48.5,48.5,48.45,48.46,10300.0,38.6307,38.6307,38.5909,38.5988,10300.0
2005-08-31 12:45:00,48.45,48.5,48.4,48.43,8600.0,38.5909,38.6307,38.5511,38.5749,8600.0
2005-08-31 12:50:00,48.43,48.56,48.43,48.56,5000.0,38.5749,38.6785,38.5749,38.6785,5000.0
2005-08-31 12:55:00,48.53,48.53,48.45,48.45,4200.0,38.6546,38.6546,38.5909,38.5909,4200.0
2005-08-31 13:00:00,48.44,48.55,48.4,48.54,8800.0,38.5829,38.6705,38.5511,38.6626,8800.0
2005-08-31 13:05:00,48.53,48.54,48.48,48.5,6800.0,38.6546,38.6626,38.6148,38.6307,6800.0
2005-08-31 13:10:00,48.5,48.66,48.5,48.64,10600.0,38.6307,38.7581,38.6307,38.7422,10600.0
2005-08-31 13:15:00,48.65,48.78,48.64,48.71,13800.0,38.7502,38.8537,38.7422,38.798,13800.0
2005-08-31 13:20:00,48.71,48.76,48.69,48.76,10100.0,38.798,38.8378,38.782,38.8378,10100.0
2005-08-31 13:25:00,48.76,48.78,48.74,48.75,4300.0,38.8378,38.8537,38.8219,38.8298,4300.0
2005-08-31 13:30:00,48.75,48.8,48.74,48.75,7400.0,38.8298,38.8697,38.8219,38.8298,7400.0
2005-08-31 13:35:00,48.74,48.77,48.73,48.75,3800.0,38.8219,38.8458,38.8139,38.8298,3800.0
2005-08-31 13:40:00,48.75,48.8,48.72,48.8,7900.0,38.8298,38.8697,38.8059,38.8697,7900.0
2005-08-31 13:45:00,48.8,48.8,48.73,48.73,8400.0,38.8697,38.8697,38.8139,38.8139,8400.0
2005-08-31 13:50:00,48.74,48.9,48.72,48.9,6800.0,38.8219,38.9493,38.8059,38.9493,6800.0
2005-08-31 13:55:00,48.91,48.92,48.8,48.8,13700.0,38.9573,38.9652,38.8697,38.8697,13700.0
2005-08-31 14:00:00,48.81,48.81,48.69,48.76,13300.0,38.8776,38.8776,38.782,38.8378,13300.0
2005-08-31 14:05:00,48.76,48.77,48.69,48.7,8100.0,38.8378,38.8458,38.782,38.79,8100.0
2005-08-31 14:10:00,48.7,48.78,48.7,48.75,9900.0,38.79,38.8537,38.79,38.8298,9900.0
2005-08-31 14:15:00,48.76,48.83,48.73,48.73,13800.0,38.8378,38.8936,38.8139,38.8139,13800.0
2005-08-31 14:20:00,48.72,48.72,48.67,48.68,10100.0,38.8059,38.8059,38.7661,38.7741,10100.0
2005-08-31 14:25:00,48.67,48.75,48.66,48.73,11900.0,38.7661,38.8298,38.7581,38.8139,11900.0
2005-08-31 14:30:00,48.73,48.79,48.71,48.77,7800.0,38.8139,38.8617,38.798,38.8458,7800.0
2005-08-31 14:35:00,48.77,48.84,48.77,48.83,18900.0,38.8458,38.9015,38.8458,38.8936,18900.0
2005-08-31 14:40:00,48.84,48.86,48.83,48.85,71200.0,38.9015,38.9174,38.8936,38.9095,71200.0
2005-08-31 14:45:00,48.84,48.84,48.77,48.77,13800.0,38.9015,38.9015,38.8458,38.8458,13800.0
2005-08-31 14:50:00,48.77,48.87,48.77,48.87,9100.0,38.8458,38.9254,38.8458,38.9254,9100.0
2005-08-31 14:55:00,48.86,48.95,48.86,48.92,6900.0,38.9174,38.9891,38.9174,38.9652,6900.0
2005-08-31 15:00:00,48.91,48.91,48.86,48.86,10000.0,38.9573,38.9573,38.9174,38.9174,10000.0
2005-08-31 15:05:00,48.86,48.87,48.83,48.84,7600.0,38.9174,38.9254,38.8936,38.9015,7600.0
2005-08-31 15:10:00,48.84,48.91,48.84,48.87,13000.0,38.9015,38.9573,38.9015,38.9254,13000.0
2005-08-31 15:15:00,48.88,48.91,48.86,48.91,10200.0,38.9334,38.9573,38.9174,38.9573,10200.0
2005-08-31 15:20:00,48.9,48.9,48.89,48.9,5900.0,38.9493,38.9493,38.9413,38.9493,5900.0
2005-08-31 15:25:00,48.89,48.91,48.88,48.91,16700.0,38.9413,38.9573,38.9334,38.9573,16700.0
2005-08-31 15:30:00,48.91,48.95,48.91,48.95,30100.0,38.9573,38.9891,38.9573,38.9891,30100.0
2005-08-31 15:35:00,48.95,49.01,48.95,49.01,27900.0,38.9891,39.0369,38.9891,39.0369,27900.0
2005-08-31 15:40:00,49.01,49.01,49.0,49.01,12500.0,39.0369,39.0369,39.029,39.0369,12500.0
2005-08-31 15:45:00,49.01,49.05,48.99,49.0,26600.0,39.0369,39.0688,39.021,39.029,26600.0
2005-08-31 15:50:00,49.01,49.06,49.01,49.03,22900.0,39.0369,39.0767,39.0369,39.0529,22900.0
2005-08-31 15:55:00,49.02,49.1,49.02,49.08,41200.0,39.0449,39.1086,39.0449,39.0927,41200.0
2005-09-01 09:30:00,49.1,49.15,49.1,49.11,7200.0,39.1086,39.1484,39.1086,39.1166,7200.0
2005-09-01 09:35:00,49.18,49.19,49.14,49.15,9800.0,39.1723,39.1803,39.1405,39.1484,9800.0
2005-09-01 09:40:00,49.1,49.16,49.1,49.16,7400.0,39.1086,39.1564,39.1086,39.1564,7400.0
2005-09-01 09:45:00,49.16,49.17,49.15,49.16,6400.0,39.1564,39.1644,39.1484,39.1564,6400.0
2005-09-01 09:50:00,49.16,49.25,49.16,49.23,7700.0,39.1564,39.2281,39.1564,39.2122,7700.0
2005-09-01 09:55:00,49.23,49.28,49.22,49.28,17100.0,39.2122,39.252,39.2042,39.252,17100.0
2005-09-01 10:00:00,49.28,49.32,49.28,49.32,26700.0,39.252,39.2838,39.252,39.2838,26700.0
2005-09-01 10:05:00,49.32,49.32,49.15,49.16,9700.0,39.2838,39.2838,39.1484,39.1564,9700.0
2005-09-01 10:10:00,49.16,49.16,49.08,49.16,25100.0,39.1564,39.1564,39.0927,39.1564,25100.0
2005-09-01 10:15:00,49.17,49.2,49.17,49.19,11000.0,39.1644,39.1883,39.1644,39.1803,11000.0
2005-09-01 10:20:00,49.19,49.26,49.19,49.25,13900.0,39.1803,39.2361,39.1803,39.2281,13900.0
2005-09-01 10:25:00,49.26,49.35,49.25,49.35,15800.0,39.2361,39.3077,39.2281,39.3077,15800.0
2005-09-01 10:30:00,49.35,49.69,49.35,49.66,55500.0,39.3077,39.5785,39.3077,39.5547,55500.0
2005-09-01 10:35:00,49.68,49.69,49.51,49.51,24100.0,39.5706,39.5785,39.4352,39.4352,24100.0
2005-09-01 10:40:00,49.5,49.51,49.46,49.46,9600.0,39.4272,39.4352,39.3954,39.3954,9600.0
2005-09-01 10:45:00,49.46,49.46,49.43,49.43,8100.0,39.3954,39.3954,39.3715,39.3715,8100.0
2005-09-01 10:50:00,49.42,49.43,49.4,49.41,3100.0,39.3635,39.3715,39.3476,39.3555,3100.0
2005-09-01 10:55:00,49.42,49.44,49.35,49.35,8500.0,39.3635,39.3794,39.3077,39.3077,8500.0
2005-09-01 11:00:00,49.35,49.35,49.3,49.31,4500.0,39.3077,39.3077,39.2679,39.2759,4500.0
2005-09-01 11:05:00,49.31,49.33,49.31,49.32,4700.0,39.2759,39.2918,39.2759,39.2838,4700.0
2005-09-01 11:10:00,49.32,49.56,49.32,49.56,15300.0,39.2838,39.475,39.2838,39.475,15300.0
2005-09-01 11:15:00,49.54,49.54,49.48,49.5,8000.0,39.4591,39.4591,39.4113,39.4272,8000.0
2005-09-01 11:20:00,49.49,49.64,49.49,49.6,11300.0,39.4192,39.5387,39.4192,39.5069,11300.0
2005-09-01 11:25:00,49.6,49.6,49.57,49.6,3600.0,39.5069,39.5069,39.483,39.5069,3600.0
2005-09-01 11:30:00,49.58,49.58,49.55,49.56,9600.0,39.4909,39.4909,39.467,39.475,9600.0
2005-09-01 11:35:00,49.57,49.74,49.56,49.74,9200.0,39.483,39.6184,39.475,39.6184,9200.0
2005-09-01 11:40:00,49.74,49.93,49.74,49.93,17000.0,39.6184,39.7697,39.6184,39.7697,17000.0
2005-09-01 11:45:00,49.93,49.93,49.91,49.91,7100.0,39.7697,39.7697,39.7538,39.7538,7100.0
2005-09-01 11:50:00,49.91,49.94,49.91,49.94,7800.0,39.7538,39.7777,39.7538,39.7777,7800.0
2005-09-01 11:55:00,49.94,50.1,49.94,50.05,56800.0,39.7777,39.9051,39.7777,39.8653,56800.0
2005-09-01 12:00:00,50.05,50.05,49.89,49.9,11100.0,39.8653,39.8653,39.7379,39.7458,11100.0
2005-09-01 12:05:00,49.88,49.88,49.8,49.81,9900.0,39.7299,39.7299,39.6662,39.6741,9900.0
2005-09-01 12:10:00,49.81,49.83,49.81,49.81,4000.0,39.6741,39.6901,39.6741,39.6741,4000.0
2005-09-01 12:15:00,49.81,49.89,49.81,49.87,16500.0,39.6741,39.7379,39.6741,39.7219,16500.0
2005-09-01 12:20:00,49.87,49.89,49.84,49.85,9600.0,39.7219,39.7379,39.698,39.706,9600.0
2005-09-01 12:25:00,49.85,49.95,49.85,49.95,17500.0,39.706,39.7856,39.706,39.7856,17500.0
2005-09-01 12:30:00,49.94,49.94,49.91,49.92,13400.0,39.7777,39.7777,39.7538,39.7617,13400.0
2005-09-01 12:35:00,49.92,49.92,49.81,49.81,8500.0,39.7617,39.7617,39.6741,39.6741,8500.0
2005-09-01 12:40:00,49.82,49.84,49.77,49.78,10900.0,39.6821,39.698,39.6423,39.6502,10900.0
2005-09-01 12:45:00,49.78,49.82,49.78,49.82,5600.0,39.6502,39.6821,39.6502,39.6821,5600.0
2005-09-01 12:50:00,49.82,49.82,49.75,49.75,6200.0,39.6821,39.6821,39.6263,39.6263,6200.0
2005-09-01 12:55:00,49.74,49.74,49.65,49.66,6700.0,39.6184,39.6184,39.5467,39.5547,6700.0
2005-09-01 13:00:00,49.64,49.66,49.62,49.62,30600.0,39.5387,39.5547,39.5228,39.5228,30600.0
2005-09-01 13:05:00,49.62,49.65,49.6,49.65,8200.0,39.5228,39.5467,39.5069,39.5467,8200.0
2005-09-01 13:10:00,49.65,49.7,49.65,49.69,3800.0,39.5467,39.5865,39.5467,39.5785,3800.0
2005-09-01 13:15:00,49.69,49.71,49.69,49.7,2600.0,39.5785,39.5945,39.5785,39.5865,2600.0
2005-09-01 13:20:00,49.7,49.7,49.66,49.66,3000.0,39.5865,39.5865,39.5547,39.5547,3000.0
2005-09-01 13:25:00,49.66,49.67,49.66,49.66,3100.0,39.5547,39.5626,39.5547,39.5547,3100.0
2005-09-01 13:30:00,49.66,49.74,49.65,49.73,10100.0,39.5547,39.6184,39.5467,39.6104,10100.0
2005-09-01 13:35:00,49.73,49.73,49.73,49.73,2800.0,39.6104,39.6104,39.6104,39.6104,2800.0
2005-09-01 13:40:00,49.73,49.74,49.73,49.73,21000.0,39.6104,39.6184,39.6104,39.6104,21000.0
2005-09-01 13:45:00,49.73,49.76,49.73,49.73,44100.0,39.6104,39.6343,39.6104,39.6104,44100.0
2005-09-01 13:50:00,49.73,49.73,49.66,49.67,2600.0,39.6104,39.6104,39.5547,39.5626,2600.0
2005-09-01 13:55:00,49.66,49.69,49.66,49.69,7200.0,39.5547,39.5785,39.5547,39.5785,7200.0
2005-09-01 14:00:00,49.71,49.71,49.69,49.69,3100.0,39.5945,39.5945,39.5785,39.5785,3100.0
2005-09-01 14:05:00,49.69,49.7,49.69,49.69,12100.0,39.5785,39.5865,39.5785,39.5785,12100.0
2005-09-01 14:10:00,49.7,49.71,49.69,49.7,10000.0,39.5865,39.5945,39.5785,39.5865,10000.0
2005-09-01 14:15:00,49.7,49.72,49.69,49.69,3500.0,39.5865,39.6024,39.5785,39.5785,3500.0
2005-09-01 14:20:00,49.69,49.79,49.69,49.77,10700.0,39.5785,39.6582,39.5785,39.6423,10700.0
2005-09-01 14:25:00,49.77,49.78,49.75,49.76,17700.0,39.6423,39.6502,39.6263,39.6343,17700.0
2005-09-01 14:30:00,49.76,49.84,49.76,49.83,13000.0,39.6343,39.698,39.6343,39.6901,13000.0
2005-09-01 14:35:00,49.83,49.84,49.79,49.8,9400.0,39.6901,39.698,39.6582,39.6662,9400.0
2005-09-01 14:40:00,49.79,49.81,49.79,49.79,11900.0,39.6582,39.6741,39.6582,39.6582,11900.0
2005-09-01 14:45:00,49.79,49.8,49.77,49.77,4200.0,39.6582,39.6662,39.6423,39.6423,4200.0
2005-09-01 14:50:00,49.77,49.79,49.76,49.79,10900.0,39.6423,39.6582,39.6343,39.6582,10900.0
2005-09-01 14:55:00,49.8,49.8,49.76,49.76,9600.0,39.6662,39.6662,39.6343,39.6343,9600.0
2005-09-01 15:00:00,49.76,49.79,49.76,49.77,6500.0,39.6343,39.6582,39.6343,39.6423,6500.0
2005-09-01 15:05:00,49.77,49.78,49.72,49.72,21200.0,39.6423,39.6502,39.6024,39.6024,21200.0
2005-09-01 15:10:00,49.73,49.73,49.69,49.7,5500.0,39.6104,39.6104,39.5785,39.5865,5500.0
2005-09-01 15:15:00,49.71,49.79,49.71,49.75,9800.0,39.5945,39.6582,39.5945,39.6263,9800.0
2005-09-01 15:20:00,49.76,49.79,49.75,49.76,8200.0,39.6343,39.6582,39.6263,39.6343,8200.0
2005-09-01 15:25:00,49.77,49.8,49.77,49.78,6400.0,39.6423,39.6662,39.6423,39.6502,6400.0
2005-09-01 15:30:00,49.78,49.82,49.78,49.81,5700.0,39.6502,39.6821,39.6502,39.6741,5700.0
2005-09-01 15:35:00,49.8,49.84,49.8,49.83,20300.0,39.6662,39.698,39.6662,39.6901,20300.0
2005-09-01 15:40:00,49.83,49.92,49.83,49.92,51700.0,39.6901,39.7617,39.6901,39.7617,51700.0
2005-09-01 15:45:00,49.91,49.99,49.91,49.99,26900.0,39.7538,39.8175,39.7538,39.8175,26900.0
2005-09-01 15:50:00,50.0,50.02,49.99,49.99,33300.0,39.8255,39.8414,39.8175,39.8175,33300.0
2005-09-01 15:55:00,49.99,50.0,49.94,49.95,31300.0,39.8175,39.8255,39.7777,39.7856,31300.0
2005-09-02 09:30:00,50.0,50.09,50.0,50.09,18300.0,39.8255,39.8972,39.8255,39.8972,18300.0
2005-09-02 09:35:00,50.1,50.17,50.1,50.15,2000.0,39.9051,39.9609,39.9051,39.9449,2000.0
2005-09-02 09:40:00,50.15,50.2,50.14,50.2,4000.0,39.9449,39.9848,39.937,39.9848,4000.0
2005-09-02 09:45:00,50.19,50.24,50.19,50.23,6100.0,39.9768,40.0166,39.9768,40.0087,6100.0
2005-09-02 09:50:00,50.23,50.23,50.14,50.15,10200.0,40.0087,40.0087,39.937,39.9449,10200.0
2005-09-02 09:55:00,50.15,50.15,50.14,50.15,5400.0,39.9449,39.9449,39.937,39.9449,5400.0
2005-09-02 10:00:00,50.13,50.14,50.12,50.13,4400.0,39.929,39.937,39.921,39.929,4400.0
2005-09-02 10:05:00,50.13,50.13,50.07,50.09,8100.0,39.929,39.929,39.8812,39.8972,8100.0
2005-09-02 10:10:00,50.08,50.1,50.06,50.06,13400.0,39.8892,39.9051,39.8733,39.8733,13400.0
2005-09-02 10:15:00,50.06,50.06,50.0,50.01,98300.0,39.8733,39.8733,39.8255,39.8334,98300.0
2005-09-02 10:20:00,50.01,50.03,50.01,50.01,14100.0,39.8334,39.8494,39.8334,39.8334,14100.0
2005-09-02 10:25:00,50.01,50.03,50.01,50.02,10400.0,39.8334,39.8494,39.8334,39.8414,10400.0
2005-09-02 10:30:00,50.02,50.02,49.86,49.86,20400.0,39.8414,39.8414,39.714,39.714,20400.0
2005-09-02 10:35:00,49.86,49.91,49.82,49.9,24900.0,39.714,39.7538,39.6821,39.7458,24900.0
2005-09-02 10:40:00,49.9,49.92,49.9,49.92,4300.0,39.7458,39.7617,39.7458,39.7617,4300.0
2005-09-02 10:45:00,49.92,50.02,49.91,50.01,6400.0,39.7617,39.8414,39.7538,39.8334,6400.0
2005-09-02 10:50:00,50.02,50.05,50.0,50.05,8300.0,39.8414,39.8653,39.8255,39.8653,8300.0
2005-09-02 10:55:00,50.06,50.06,50.05,50.05,1800.0,39.8733,39.8733,39.8653,39.8653,1800.0
2005-09-02 11:00:00,50.05,50.12,50.05,50.11,14900.0,39.8653,39.921,39.8653,39.9131,14900.0
2005-09-02 11:05:00,50.11,50.22,50.11,50.2,18800.0,39.9131,40.0007,39.9131,39.9848,18800.0
2005-09-02 11:10:00,50.2,50.23,50.15,50.17,16400.0,39.9848,40.0087,39.9449,39.9609,16400.0
2005-09-02 11:15:00,50.17,50.25,50.17,50.25,19400.0,39.9609,40.0246,39.9609,40.0246,19400.0
2005-09-02 11:20:00,50.25,50.27,50.25,50.26,17700.0,40.0246,40.0405,40.0246,40.0326,17700.0
2005-09-02 11:25:00,50.26,50.26,50.25,50.25,11300.0,40.0326,40.0326,40.0246,40.0246,11300.0
2005-09-02 11:30:00,50.24,50.24,50.2,50.21,23200.0,40.0166,40.0166,39.9848,39.9927,23200.0
2005-09-02 11:35:00,50.21,50.3,50.2,50.25,28700.0,39.9927,40.0644,39.9848,40.0246,28700.0
2005-09-02 11:40:00,50.24,50.28,50.23,50.27,7700.0,40.0166,40.0485,40.0087,40.0405,7700.0
2005-09-02 11:45:00,50.25,50.25,50.21,50.21,3900.0,40.0246,40.0246,39.9927,39.9927,3900.0
2005-09-02 11:50:00,50.21,50.22,50.18,50.19,52200.0,39.9927,40.0007,39.9688,39.9768,52200.0
2005-09-02 11:55:00,50.19,50.19,50.07,50.13,20600.0,39.9768,39.9768,39.8812,39.929,20600.0
2005-09-02 12:00:00,50.13,50.21,50.12,50.2,3000.0,39.929,39.9927,39.921,39.9848,3000.0
2005-09-02 12:05:00,50.21,50.23,50.21,50.23,1900.0,39.9927,40.0087,39.9927,40.0087,1900.0
2005-09-02 12:10:00,50.23,50.28,50.23,50.27,2200.0,40.0087,40.0485,40.0087,40.0405,2200.0
2005-09-02 12:15:00,50.27,50.28,50.27,50.27,3900.0,40.0405,40.0485,40.0405,40.0405,3900.0
2005-09-02 12:20:00,50.28,50.34,50.28,50.34,7100.0,40.0485,40.0963,40.0485,40.0963,7100.0
2005-09-02 12:25:00,50.35,50.35,50.31,50.32,3400.0,40.1042,40.1042,40.0724,40.0804,3400.0
2005-09-02 12:30:00,50.32,50.39,50.32,50.39,4200.0,40.0804,40.1361,40.0804,40.1361,4200.0
2005-09-02 12:35:00,50.39,50.4,50.38,50.4,14600.0,40.1361,40.1441,40.1281,40.1441,14600.0
2005-09-02 12:40:00,50.43,50.58,50.43,50.58,52200.0,40.168,40.2874,40.168,40.2874,52200.0
2005-09-02 12:45:00,50.58,50.7,50.58,50.63,23300.0,40.2874,40.383,40.2874,40.3273,23300.0
2005-09-02 12:50:00,50.63,50.63,50.62,50.63,2500.0,40.3273,40.3273,40.3193,40.3273,2500.0
2005-09-02 12:55:00,50.63,50.79,50.63,50.7,59000.0,40.3273,40.4547,40.3273,40.383,59000.0
2005-09-02 13:00:00,50.7,50.85,50.7,50.85,16800.0,40.383,40.5025,40.383,40.5025,16800.0
2005-09-02 13:05:00,50.85,50.88,50.71,50.71,26600.0,40.5025,40.5264,40.391,40.391,26600.0
2005-09-02 13:10:00,50.73,50.76,50.73,50.76,3500.0,40.4069,40.4308,40.4069,40.4308,3500.0
2005-09-02 13:15:00,50.75,50.75,50.64,50.64,17700.0,40.4228,40.4228,40.3352,40.3352,17700.0
2005-09-02 13:20:00,50.64,50.69,50.58,50.69,11400.0,40.3352,40.3751,40.2874,40.3751,11400.0
2005-09-02 13:25:00,50.68,50.68,50.65,50.66,3000.0,40.3671,40.3671,40.3432,40.3512,3000.0
2005-09-02 13:30:00,50.65,50.66,50.64,50.64,4200.0,40.3432,40.3512,40.3352,40.3352,4200.0
2005-09-02 13:35:00,50.64,50.67,50.62,50.64,10000.0,40.3352,40.3591,40.3193,40.3352,10000.0
2005-09-02 13:40:00,50.63,50.74,50.62,50.74,16200.0,40.3273,40.4149,40.3193,40.4149,16200.0
2005-09-02 13:45:00,50.74,50.86,50.74,50.82,21300.0,40.4149,40.5105,40.4149,40.4786,21300.0
2005-09-02 13:50:00,50.81,50.95,50.81,50.89,14400.0,40.4706,40.5822,40.4706,40.5344,14400.0
2005-09-02 13:55:00,50.9,50.93,50.86,50.86,11400.0,40.5423,40.5662,40.5105,40.5105,11400.0
2005-09-02 14:00:00,50.86,50.86,50.82,50.82,10700.0,40.5105,40.5105,40.4786,40.4786,10700.0
2005-09-02 14:05:00,50.8,50.81,50.76,50.78,10100.0,40.4627,40.4706,40.4308,40.4467,10100.0
2005-09-02 14:10:00,50.76,50.77,50.75,50.77,2400.0,40.4308,40.4388,40.4228,40.4388,2400.0
2005-09-02 14:15:00,50.74,50.74,50.65,50.65,17300.0,40.4149,40.4149,40.3432,40.3432,17300.0
2005-09-02 14:20:00,50.63,50.64,50.6,50.61,12800.0,40.3273,40.3352,40.3034,40.3113,12800.0
2005-09-02 14:25:00,50.61,50.61,50.6,50.61,12000.0,40.3113,40.3113,40.3034,40.3113,12000.0
2005-09-02 14:30:00,50.6,50.62,50.56,50.56,15500.0,40.3034,40.3193,40.2715,40.2715,15500.0
2005-09-02 14:35:00,50.56,50.56,50.5,50.51,9800.0,40.2715,40.2715,40.2237,40.2317,9800.0
2005-09-02 14:40:00,50.5,50.55,50.5,50.55,23000.0,40.2237,40.2635,40.2237,40.2635,23000.0
2005-09-02 14:45:00,50.54,50.55,50.54,50.54,13800.0,40.2556,40.2635,40.2556,40.2556,13800.0
2005-09-02 14:50:00,50.53,50.55,50.53,50.55,4700.0,40.2476,40.2635,40.2476,40.2635,4700.0
2005-09-02 14:55:00,50.55,50.57,50.55,50.56,4400.0,40.2635,40.2795,40.2635,40.2715,4400.0
2005-09-02 15:00:00,50.56,50.56,50.54,50.54,3200.0,40.2715,40.2715,40.2556,40.2556,3200.0
2005-09-02 15:05:00,50.54,50.54,50.5,50.5,12700.0,40.2556,40.2556,40.2237,40.2237,12700.0
2005-09-02 15:10:00,50.49,50.51,50.49,50.5,30400.0,40.2158,40.2317,40.2158,40.2237,30400.0
2005-09-02 15:15:00,50.5,50.5,50.43,50.44,43000.0,40.2237,40.2237,40.168,40.1759,43000.0
2005-09-02 15:20:00,50.44,50.47,50.44,50.46,15000.0,40.1759,40.1998,40.1759,40.1919,15000.0
2005-09-02 15:25:00,50.47,50.48,50.46,50.46,24400.0,40.1998,40.2078,40.1919,40.1919,24400.0
2005-09-02 15:30:00,50.46,50.48,50.46,50.47,11000.0,40.1919,40.2078,40.1919,40.1998,11000.0
2005-09-02 15:35:00,50.46,50.48,50.43,50.44,16700.0,40.1919,40.2078,40.168,40.1759,16700.0
2005-09-02 15:40:00,50.44,50.49,50.44,50.48,39700.0,40.1759,40.2158,40.1759,40.2078,39700.0
2005-09-02 15:45:00,50.49,50.5,50.47,50.5,27900.0,40.2158,40.2237,40.1998,40.2237,27900.0
2005-09-02 15:50:00,50.5,50.5,50.43,50.44,13000.0,40.2237,40.2237,40.168,40.1759,13000.0
2005-09-02 15:55:00,50.44,50.44,50.36,50.39,31600.0,40.1759,40.1759,40.1122,40.1361,31600.0
2005-09-06 09:35:00,50.7,50.73,50.65,50.65,16900.0,40.383,40.4069,40.3432,40.3432,16900.0
2005-09-06 09:40:00,50.65,50.65,50.46,50.47,7200.0,40.3432,40.3432,40.1919,40.1998,7200.0
2005-09-06 09:45:00,50.47,50.79,50.47,50.79,12200.0,40.1998,40.4547,40.1998,40.4547,12200.0
2005-09-06 09:50:00,50.79,50.9,50.66,50.69,16000.0,40.4547,40.5423,40.3512,40.3751,16000.0
2005-09-06 09:55:00,50.65,50.66,50.49,50.6,11400.0,40.3432,40.3512,40.2158,40.3034,11400.0
2005-09-06 10:00:00,50.56,50.66,50.49,50.66,10500.0,40.2715,40.3512,40.2158,40.3512,10500.0
2005-09-06 10:05:00,50.7,50.7,50.65,50.66,7400.0,40.383,40.383,40.3432,40.3512,7400.0
2005-09-06 10:10:00,50.64,50.64,50.53,50.53,10200.0,40.3352,40.3352,40.2476,40.2476,10200.0
2005-09-06 10:15:00,50.53,50.53,50.45,50.48,13700.0,40.2476,40.2476,40.1839,40.2078,13700.0
2005-09-06 10:20:00,50.48,50.5,50.47,50.49,6200.0,40.2078,40.2237,40.1998,40.2158,6200.0
2005-09-06 10:25:00,50.49,50.84,50.49,50.84,10400.0,40.2158,40.4945,40.2158,40.4945,10400.0
2005-09-06 10:30:00,50.81,50.94,50.81,50.92,16600.0,40.4706,40.5742,40.4706,40.5583,16600.0
2005-09-06 10:35:00,50.91,50.91,50.72,50.72,6100.0,40.5503,40.5503,40.399,40.399,6100.0
2005-09-06 10:40:00,50.73,50.8,50.69,50.8,5800.0,40.4069,40.4627,40.3751,40.4627,5800.0
2005-09-06 10:45:00,50.79,50.82,50.74,50.74,4700.0,40.4547,40.4786,40.4149,40.4149,4700.0
2005-09-06 10:50:00,50.74,50.74,50.6,50.62,9500.0,40.4149,40.4149,40.3034,40.3193,9500.0
2005-09-06 10:55:00,50.62,50.63,50.58,50.59,8500.0,40.3193,40.3273,40.2874,40.2954,8500.0
2005-09-06 11:00:00,50.59,50.6,50.57,50.57,10600.0,40.2954,40.3034,40.2795,40.2795,10600.0
2005-09-06 11:05:00,50.57,50.68,50.57,50.63,32300.0,40.2795,40.3671,40.2795,40.3273,32300.0
2005-09-06 11:10:00,50.65,50.65,50.57,50.58,3200.0,40.3432,40.3432,40.2795,40.2874,3200.0
2005-09-06 11:15:00,50.58,50.58,50.51,50.54,14000.0,40.2874,40.2874,40.2317,40.2556,14000.0
2005-09-06 11:20:00,50.54,50.54,50.45,50.46,23400.0,40.2556,40.2556,40.1839,40.1919,23400.0
2005-09-06 11:25:00,50.46,50.46,50.37,50.37,18300.0,40.1919,40.1919,40.1202,40.1202,18300.0
2005-09-06 11:30:00,50.39,50.39,50.35,50.35,10800.0,40.1361,40.1361,40.1042,40.1042,10800.0
2005-09-06 11:35:00,50.35,50.35,50.26,50.27,19200.0,40.1042,40.1042,40.0326,40.0405,19200.0
2005-09-06 11:40:00,50.25,50.26,50.21,50.21,13500.0,40.0246,40.0326,39.9927,39.9927,13500.0
2005-09-06 11:45:00,50.21,50.23,50.2,50.2,4200.0,39.9927,40.0087,39.9848,39.9848,4200.0
2005-09-06 11:50:00,50.2,50.24,50.19,50.19,14600.0,39.9848,40.0166,39.9768,39.9768,14600.0
2005-09-06 11:55:00,50.18,50.21,50.16,50.17,9400.0,39.9688,39.9927,39.9529,39.9609,9400.0
2005-09-06 12:00:00,50.17,50.29,50.14,50.28,25200.0,39.9609,40.0565,39.937,40.0485,25200.0
2005-09-06 12:05:00,50.27,50.27,50.16,50.17,9600.0,40.0405,40.0405,39.9529,39.9609,9600.0
2005-09-06 12:10:00,50.17,50.24,50.17,50.21,14800.0,39.9609,40.0166,39.9609,39.9927,14800.0
2005-09-06 12:15:00,50.22,50.28,50.2,50.28,19200.0,40.0007,40.0485,39.9848,40.0485,19200.0
2005-09-06 12:20:00,50.28,50.34,50.24,50.24,22500.0,40.0485,40.0963,40.0166,40.0166,22500.0
2005-09-06 12:25:00,50.24,50.27,50.21,50.22,7300.0,40.0166,40.0405,39.9927,40.0007,7300.0
2005-09-06 12:30:00,50.23,50.25,50.23,50.25,10300.0,40.0087,40.0246,40.0087,40.0246,10300.0
2005-09-06 12:35:00,50.25,50.29,50.25,50.28,2600.0,40.0246,40.0565,40.0246,40.0485,2600.0
2005-09-06 12:40:00,50.28,50.3,50.28,50.28,4000.0,40.0485,40.0644,40.0485,40.0485,4000.0
2005-09-06 12:45:00,50.28,50.29,50.28,50.29,1900.0,40.0485,40.0565,40.0485,40.0565,1900.0
2005-09-06 12:50:00,50.29,50.38,50.29,50.38,19100.0,40.0565,40.1281,40.0565,40.1281,19100.0
2005-09-06 12:55:00,50.38,50.38,50.31,50.33,19200.0,40.1281,40.1281,40.0724,40.0883,19200.0
2005-09-06 13:00:00,50.32,50.45,50.32,50.43,9700.0,40.0804,40.1839,40.0804,40.168,9700.0
2005-09-06 13:05:00,50.44,50.45,50.38,50.38,3600.0,40.1759,40.1839,40.1281,40.1281,3600.0
2005-09-06 13:10:00,50.37,50.37,50.29,50.29,3000.0,40.1202,40.1202,40.0565,40.0565,3000.0
2005-09-06 13:15:00,50.32,50.34,50.32,50.32,6000.0,40.0804,40.0963,40.0804,40.0804,6000.0
2005-09-06 13:20:00,50.31,50.32,50.3,50.3,2900.0,40.0724,40.0804,40.0644,40.0644,2900.0
2005-09-06 13:25:00,50.28,50.28,50.19,50.19,9700.0,40.0485,40.0485,39.9768,39.9768,9700.0
2005-09-06 13:30:00,50.2,50.22,50.2,50.2,8800.0,39.9848,40.0007,39.9848,39.9848,8800.0
2005-09-06 13:35:00,50.2,50.21,50.19,50.2,5900.0,39.9848,39.9927,39.9768,39.9848,5900.0
2005-09-06 13:40:00,50.19,50.19,50.17,50.19,9700.0,39.9768,39.9768,39.9609,39.9768,9700.0
2005-09-06 13:45:00,50.19,50.19,50.18,50.18,9200.0,39.9768,39.9768,39.9688,39.9688,9200.0
2005-09-06 13:50:00,50.18,50.19,50.14,50.17,12800.0,39.9688,39.9768,39.937,39.9609,12800.0
2005-09-06 13:55:00,50.17,50.24,50.17,50.24,11800.0,39.9609,40.0166,39.9609,40.0166,11800.0
2005-09-06 14:00:00,50.24,50.25,50.22,50.25,7300.0,40.0166,40.0246,40.0007,40.0246,7300.0
2005-09-06 14:05:00,50.26,50.3,50.26,50.28,6000.0,40.0326,40.0644,40.0326,40.0485,6000.0
2005-09-06 14:10:00,50.27,50.27,50.25,50.25,3500.0,40.0405,40.0405,40.0246,40.0246,3500.0
2005-09-06 14:15:00,50.25,50.29,50.23,50.24,7800.0,40.0246,40.0565,40.0087,40.0166,7800.0
2005-09-06 14:20:00,50.23,50.25,50.2,50.21,4200.0,40.0087,40.0246,39.9848,39.9927,4200.0
2005-09-06 14:25:00,50.22,50.22,50.17,50.19,3600.0,40.0007,40.0007,39.9609,39.9768,3600.0
2005-09-06 14:30:00,50.18,50.18,50.16,50.16,7100.0,39.9688,39.9688,39.9529,39.9529,7100.0
2005-09-06 14:35:00,50.15,50.17,50.14,50.14,8000.0,39.9449,39.9609,39.937,39.937,8000.0
2005-09-06 14:40:00,50.14,50.15,50.13,50.14,4900.0,39.937,39.9449,39.929,39.937,4900.0
2005-09-06 14:45:00,50.14,50.23,50.14,50.21,15100.0,39.937,40.0087,39.937,39.9927,15100.0
2005-09-06 14:50:00,50.22,50.31,50.22,50.31,9300.0,40.0007,40.0724,40.0007,40.0724,9300.0
2005-09-06 14:55:00,50.31,50.35,50.27,50.28,15800.0,40.0724,40.1042,40.0405,40.0485,15800.0
2005-09-06 15:00:00,50.28,50.28,50.23,50.23,8200.0,40.0485,40.0485,40.0087,40.0087,8200.0
2005-09-06 15:05:00,50.23,50.25,50.21,50.21,3900.0,40.0087,40.0246,39.9927,39.9927,3900.0
2005-09-06 15:10:00,50.22,50.22,50.17,50.18,9900.0,40.0007,40.0007,39.9609,39.9688,9900.0
2005-09-06 15:15:00,50.18,50.22,50.17,50.22,15800.0,39.9688,40.0007,39.9609,40.0007,15800.0
2005-09-06 15:20:00,50.22,50.27,50.22,50.26,16100.0,40.0007,40.0405,40.0007,40.0326,16100.0
2005-09-06 15:25:00,50.26,50.28,50.25,50.28,9300.0,40.0326,40.0485,40.0246,40.0485,9300.0
2005-09-06 15:30:00,50.29,50.29,50.26,50.26,5300.0,40.0565,40.0565,40.0326,40.0326,5300.0
2005-09-06 15:35:00,50.26,50.28,50.25,50.27,7900.0,40.0326,40.0485,40.0246,40.0405,7900.0
2005-09-06 15:40:00,50.26,50.27,50.21,50.23,11100.0,40.0326,40.0405,39.9927,40.0087,11100.0
2005-09-06 15:45:00,50.22,50.27,50.22,50.25,16500.0,40.0007,40.0405,40.0007,40.0246,16500.0
2005-09-06 15:50:00,50.26,50.32,50.25,50.31,14500.0,40.0326,40.0804,40.0246,40.0724,14500.0
2005-09-06 15:55:00,50.31,50.36,50.31,50.33,34500.0,40.0724,40.1122,40.0724,40.0883,34500.0
2005-09-07 09:30:00,50.1,50.1,50.05,50.06,18200.0,39.9051,39.9051,39.8653,39.8733,18200.0
2005-09-07 09:35:00,50.03,50.15,50.01,50.11,12700.0,39.8494,39.9449,39.8334,39.9131,12700.0
2005-09-07 09:40:00,50.11,50.2,50.11,50.19,12800.0,39.9131,39.9848,39.9131,39.9768,12800.0
2005-09-07 09:45:00,50.18,50.18,50.1,50.12,6200.0,39.9688,39.9688,39.9051,39.921,6200.0
2005-09-07 09:50:00,50.08,50.08,49.69,49.71,12400.0,39.8892,39.8892,39.5785,39.5945,12400.0
2005-09-07 09:55:00,49.71,49.96,49.67,49.96,18900.0,39.5945,39.7936,39.5626,39.7936,18900.0
2005-09-07 10:00:00,49.96,49.98,49.91,49.91,6900.0,39.7936,39.8095,39.7538,39.7538,6900.0
2005-09-07 10:05:00,49.87,50.03,49.82,49.91,19500.0,39.7219,39.8494,39.6821,39.7538,19500.0
2005-09-07 10:10:00,49.92,49.92,49.77,49.81,10100.0,39.7617,39.7617,39.6423,39.6741,10100.0
2005-09-07 10:15:00,49.81,49.84,49.81,49.84,7200.0,39.6741,39.698,39.6741,39.698,7200.0
2005-09-07 10:20:00,49.84,49.96,49.84,49.96,10500.0,39.698,39.7936,39.698,39.7936,10500.0
2005-09-07 10:25:00,49.94,49.97,49.94,49.97,15500.0,39.7777,39.8016,39.7777,39.8016,15500.0
2005-09-07 10:30:00,49.97,50.05,49.95,50.05,31900.0,39.8016,39.8653,39.7856,39.8653,31900.0
2005-09-07 10:35:00,50.05,50.09,50.04,50.04,7200.0,39.8653,39.8972,39.8573,39.8573,7200.0
2005-09-07 10:40:00,50.04,50.04,49.94,49.94,8800.0,39.8573,39.8573,39.7777,39.7777,8800.0
2005-09-07 10:45:00,49.94,49.98,49.85,49.85,23100.0,39.7777,39.8095,39.706,39.706,23100.0
2005-09-07 10:50:00,49.85,49.85,49.78,49.78,9100.0,39.706,39.706,39.6502,39.6502,9100.0
2005-09-07 10:55:00,49.78,49.78,49.69,49.69,7300.0,39.6502,39.6502,39.5785,39.5785,7300.0
2005-09-07 11:00:00,49.69,49.96,49.69,49.96,16500.0,39.5785,39.7936,39.5785,39.7936,16500.0
2005-09-07 11:05:00,49.96,50.01,49.96,50.01,20200.0,39.7936,39.8334,39.7936,39.8334,20200.0
2005-09-07 11:10:00,50.01,50.02,49.98,49.98,17900.0,39.8334,39.8414,39.8095,39.8095,17900.0
2005-09-07 11:15:00,49.98,49.98,49.91,49.91,5400.0,39.8095,39.8095,39.7538,39.7538,5400.0
2005-09-07 11:20:00,49.91,49.91,49.85,49.89,14100.0,39.7538,39.7538,39.706,39.7379,14100.0
2005-09-07 11:25:00,49.89,49.95,49.89,49.94,4300.0,39.7379,39.7856,39.7379,39.7777,4300.0
2005-09-07 11:30:00,49.93,49.96,49.93,49.95,4800.0,39.7697,39.7936,39.7697,39.7856,4800.0
2005-09-07 11:35:00,49.95,49.96,49.94,49.95,1600.0,39.7856,39.7936,39.7777,39.7856,1600.0
2005-09-07 11:40:00,49.95,49.96,49.94,49.95,5000.0,39.7856,39.7936,39.7777,39.7856,5000.0
2005-09-07 11:45:00,49.95,50.02,49.95,50.02,5400.0,39.7856,39.8414,39.7856,39.8414,5400.0
2005-09-07 11:50:00,50.01,50.03,49.99,49.99,4700.0,39.8334,39.8494,39.8175,39.8175,4700.0
2005-09-07 11:55:00,49.99,50.02,49.98,49.99,6300.0,39.8175,39.8414,39.8095,39.8175,6300.0
2005-09-07 12:00:00,49.98,49.98,49.77,49.77,9300.0,39.8095,39.8095,39.6423,39.6423,9300.0
2005-09-07 12:05:00,49.75,49.82,49.75,49.76,10500.0,39.6263,39.6821,39.6263,39.6343,10500.0
2005-09-07 12:10:00,49.76,49.82,49.76,49.82,4900.0,39.6343,39.6821,39.6343,39.6821,4900.0
2005-09-07 12:15:00,49.82,49.86,49.82,49.86,4000.0,39.6821,39.714,39.6821,39.714,4000.0
2005-09-07 12:20:00,49.86,49.88,49.84,49.84,4100.0,39.714,39.7299,39.698,39.698,4100.0
2005-09-07 12:25:00,49.81,49.9,49.81,49.9,7300.0,39.6741,39.7458,39.6741,39.7458,7300.0
2005-09-07 12:30:00,49.9,49.97,49.9,49.97,7900.0,39.7458,39.8016,39.7458,39.8016,7900.0
2005-09-07 12:35:00,49.97,49.98,49.92,49.93,4000.0,39.8016,39.8095,39.7617,39.7697,4000.0
2005-09-07 12:40:00,49.93,49.94,49.9,49.91,19000.0,39.7697,39.7777,39.7458,39.7538,19000.0
2005-09-07 12:45:00,49.91,49.95,49.86,49.94,20800.0,39.7538,39.7856,39.714,39.7777,20800.0
2005-09-07 12:50:00,49.95,49.95,49.94,49.95,4100.0,39.7856,39.7856,39.7777,39.7856,4100.0
2005-09-07 12:55:00,49.94,49.97,49.91,49.93,4100.0,39.7777,39.8016,39.7538,39.7697,4100.0
2005-09-07 13:00:00,49.93,49.93,49.83,49.87,8800.0,39.7697,39.7697,39.6901,39.7219,8800.0
2005-09-07 13:05:00,49.85,49.88,49.82,49.84,15800.0,39.706,39.7299,39.6821,39.698,15800.0
2005-09-07 13:10:00,49.83,49.83,49.67,49.71,30700.0,39.6901,39.6901,39.5626,39.5945,30700.0
2005-09-07 13:15:00,49.69,49.75,49.69,49.74,17900.0,39.5785,39.6263,39.5785,39.6184,17900.0
2005-09-07 13:20:00,49.75,49.76,49.68,49.68,30400.0,39.6263,39.6343,39.5706,39.5706,30400.0
2005-09-07 13:25:00,49.69,49.73,49.64,49.64,10500.0,39.5785,39.6104,39.5387,39.5387,10500.0
2005-09-07 13:30:00,49.65,49.68,49.62,49.63,21000.0,39.5467,39.5706,39.5228,39.5308,21000.0
2005-09-07 13:35:00,49.63,49.7,49.63,49.69,13600.0,39.5308,39.5865,39.5308,39.5785,13600.0
2005-09-07 13:40:00,49.69,49.72,49.68,49.71,9900.0,39.5785,39.6024,39.5706,39.5945,9900.0
2005-09-07 13:45:00,49.67,49.75,49.67,49.75,6500.0,39.5626,39.6263,39.5626,39.6263,6500.0
2005-09-07 13:50:00,49.75,49.75,49.73,49.73,9700.0,39.6263,39.6263,39.6104,39.6104,9700.0
2005-09-07 13:55:00,49.73,49.74,49.69,49.7,5200.0,39.6104,39.6184,39.5785,39.5865,5200.0
2005-09-07 14:00:00,49.69,49.7,49.66,49.66,12900.0,39.5785,39.5865,39.5547,39.5547,12900.0
2005-09-07 14:05:00,49.68,49.76,49.68,49.75,8200.0,39.5706,39.6343,39.5706,39.6263,8200.0
2005-09-07 14:10:00,49.75,49.75,49.67,49.73,5700.0,39.6263,39.6263,39.5626,39.6104,5700.0
2005-09-07 14:15:00,49.73,49.78,49.73,49.74,4000.0,39.6104,39.6502,39.6104,39.6184,4000.0
2005-09-07 14:20:00,49.75,49.75,49.71,49.74,6900.0,39.6263,39.6263,39.5945,39.6184,6900.0
2005-09-07 14:25:00,49.74,49.74,49.66,49.66,7600.0,39.6184,39.6184,39.5547,39.5547,7600.0
2005-09-07 14:30:00,49.67,49.7,49.65,49.65,4900.0,39.5626,39.5865,39.5467,39.5467,4900.0
2005-09-07 14:35:00,49.65,49.68,49.64,49.68,7700.0,39.5467,39.5706,39.5387,39.5706,7700.0
2005-09-07 14:40:00,49.69,49.72,49.68,49.72,4100.0,39.5785,39.6024,39.5706,39.6024,4100.0
2005-09-07 14:45:00,49.73,49.76,49.71,49.74,7200.0,39.6104,39.6343,39.5945,39.6184,7200.0
2005-09-07 14:50:00,49.75,49.82,49.75,49.81,7300.0,39.6263,39.6821,39.6263,39.6741,7300.0
2005-09-07 14:55:00,49.81,49.82,49.76,49.81,11900.0,39.6741,39.6821,39.6343,39.6741,11900.0
2005-09-07 15:00:00,49.79,49.81,49.7,49.7,12700.0,39.6582,39.6741,39.5865,39.5865,12700.0
2005-09-07 15:05:00,49.69,49.76,49.68,49.74,23300.0,39.5785,39.6343,39.5706,39.6184,23300.0
2005-09-07 15:10:00,49.76,49.83,49.76,49.83,10900.0,39.6343,39.6901,39.6343,39.6901,10900.0
2005-09-07 15:15:00,49.83,49.85,49.76,49.8,38200.0,39.6901,39.706,39.6343,39.6662,38200.0
2005-09-07 15:20:00,49.8,49.82,49.79,49.8,8500.0,39.6662,39.6821,39.6582,39.6662,8500.0
2005-09-07 15:25:00,49.78,49.86,49.78,49.83,10800.0,39.6502,39.714,39.6502,39.6901,10800.0
2005-09-07 15:30:00,49.82,49.83,49.78,49.78,11800.0,39.6821,39.6901,39.6502,39.6502,11800.0
2005-09-07 15:35:00,49.78,49.78,49.76,49.76,12800.0,39.6502,39.6502,39.6343,39.6343,12800.0
2005-09-07 15:40:00,49.76,49.77,49.74,49.75,21400.0,39.6343,39.6423,39.6184,39.6263,21400.0
2005-09-07 15:45:00,49.75,49.75,49.72,49.73,24100.0,39.6263,39.6263,39.6024,39.6104,24100.0
2005-09-07 15:50:00,49.73,49.74,49.73,49.74,42900.0,39.6104,39.6184,39.6104,39.6184,42900.0
2005-09-07 15:55:00,49.73,49.76,49.73,49.75,24800.0,39.6104,39.6343,39.6104,39.6263,24800.0
2005-09-08 09:35:00,49.05,49.06,48.98,49.0,34800.0,39.0688,39.0767,39.013,39.029,34800.0
2005-09-08 09:40:00,49.0,49.25,48.94,49.2,32600.0,39.029,39.2281,38.9812,39.1883,32600.0
2005-09-08 09:45:00,49.2,49.35,49.18,49.34,12600.0,39.1883,39.3077,39.1723,39.2998,12600.0
2005-09-08 09:50:00,49.34,49.45,49.33,49.42,16000.0,39.2998,39.3874,39.2918,39.3635,16000.0
2005-09-08 09:55:00,49.42,49.6,49.42,49.51,29600.0,39.3635,39.5069,39.3635,39.4352,29600.0
2005-09-08 10:00:00,49.51,49.7,49.48,49.7,33200.0,39.4352,39.5865,39.4113,39.5865,33200.0
2005-09-08 10:05:00,49.64,49.67,49.57,49.59,14400.0,39.5387,39.5626,39.483,39.4989,14400.0
2005-09-08 10:10:00,49.59,49.59,49.53,49.57,12700.0,39.4989,39.4989,39.4511,39.483,12700.0
2005-09-08 10:15:00,49.57,49.58,49.54,49.55,11100.0,39.483,39.4909,39.4591,39.467,11100.0
2005-09-08 10:20:00,49.55,49.75,49.53,49.73,13800.0,39.467,39.6263,39.4511,39.6104,13800.0
2005-09-08 10:25:00,49.74,49.76,49.71,49.72,13700.0,39.6184,39.6343,39.5945,39.6024,13700.0
2005-09-08 10:30:00,49.72,49.81,49.69,49.74,18100.0,39.6024,39.6741,39.5785,39.6184,18100.0
2005-09-08 10:35:00,49.79,49.9,49.76,49.9,17400.0,39.6582,39.7458,39.6343,39.7458,17400.0
2005-09-08 10:40:00,49.9,49.9,49.78,49.81,17200.0,39.7458,39.7458,39.6502,39.6741,17200.0
2005-09-08 10:45:00,49.81,49.86,49.75,49.84,16400.0,39.6741,39.714,39.6263,39.698,16400.0
2005-09-08 10:50:00,49.84,49.85,49.77,49.79,8600.0,39.698,39.706,39.6423,39.6582,8600.0
2005-09-08 10:55:00,49.74,49.86,49.69,49.86,12000.0,39.6184,39.714,39.5785,39.714,12000.0
2005-09-08 11:00:00,49.9,49.93,49.82,49.83,17400.0,39.7458,39.7697,39.6821,39.6901,17400.0
2005-09-08 11:05:00,49.84,49.93,49.84,49.93,5800.0,39.698,39.7697,39.698,39.7697,5800.0
2005-09-08 11:10:00,49.92,49.92,49.8,49.8,3800.0,39.7617,39.7617,39.6662,39.6662,3800.0
2005-09-08 11:15:00,49.79,49.87,49.7,49.87,12900.0,39.6582,39.7219,39.5865,39.7219,12900.0
2005-09-08 11:20:00,49.88,49.96,49.88,49.95,17900.0,39.7299,39.7936,39.7299,39.7856,17900.0
2005-09-08 11:25:00,49.95,49.98,49.95,49.97,7900.0,39.7856,39.8095,39.7856,39.8016,7900.0
2005-09-08 11:30:00,49.98,50.0,49.97,49.97,3800.0,39.8095,39.8255,39.8016,39.8016,3800.0
2005-09-08 11:35:00,49.98,50.02,49.92,50.02,14100.0,39.8095,39.8414,39.7617,39.8414,14100.0
2005-09-08 11:40:00,50.02,50.09,50.02,50.08,12300.0,39.8414,39.8972,39.8414,39.8892,12300.0
2005-09-08 11:45:00,50.08,50.14,50.05,50.14,12200.0,39.8892,39.937,39.8653,39.937,12200.0
2005-09-08 11:50:00,50.13,50.15,50.06,50.06,5600.0,39.929,39.9449,39.8733,39.8733,5600.0
2005-09-08 11:55:00,50.06,50.1,50.06,50.1,13400.0,39.8733,39.9051,39.8733,39.9051,13400.0
2005-09-08 12:00:00,50.1,50.1,50.09,50.09,10700.0,39.9051,39.9051,39.8972,39.8972,10700.0
2005-09-08 12:05:00,50.09,50.12,50.09,50.12,8400.0,39.8972,39.921,39.8972,39.921,8400.0
2005-09-08 12:10:00,50.12,50.18,50.12,50.14,9800.0,39.921,39.9688,39.921,39.937,9800.0
2005-09-08 12:15:00,50.13,50.23,50.12,50.21,16900.0,39.929,40.0087,39.921,39.9927,16900.0
2005-09-08 12:20:00,50.21,50.21,50.18,50.2,7700.0,39.9927,39.9927,39.9688,39.9848,7700.0
2005-09-08 12:25:00,50.22,50.25,50.22,50.25,2500.0,40.0007,40.0246,40.0007,40.0246,2500.0
2005-09-08 12:30:00,50.24,50.29,50.24,50.26,13500.0,40.0166,40.0565,40.0166,40.0326,13500.0
2005-09-08 12:35:00,50.26,50.27,50.25,50.27,7200.0,40.0326,40.0405,40.0246,40.0405,7200.0
2005-09-08 12:40:00,50.27,50.28,50.27,50.28,3500.0,40.0405,40.0485,40.0405,40.0485,3500.0
2005-09-08 12:45:00,50.27,50.28,50.27,50.27,4300.0,40.0405,40.0485,40.0405,40.0405,4300.0
2005-09-08 12:50:00,50.27,50.28,50.27,50.28,2200.0,40.0405,40.0485,40.0405,40.0485,2200.0
2005-09-08 12:55:00,50.28,50.28,50.27,50.28,1400.0,40.0485,40.0485,40.0405,40.0485,1400.0
2005-09-08 13:00:00,50.28,50.28,50.26,50.26,5100.0,40.0485,40.0485,40.0326,40.0326,5100.0
2005-09-08 13:05:00,50.27,50.37,50.27,50.37,36300.0,40.0405,40.1202,40.0405,40.1202,36300.0
2005-09-08 13:10:00,50.37,50.47,50.37,50.39,38600.0,40.1202,40.1998,40.1202,40.1361,38600.0
2005-09-08 13:15:00,50.39,50.4,50.37,50.38,17300.0,40.1361,40.1441,40.1202,40.1281,17300.0
2005-09-08 13:20:00,50.39,50.42,50.39,50.4,4500.0,40.1361,40.16,40.1361,40.1441,4500.0
2005-09-08 13:25:00,50.39,50.39,50.38,50.39,1300.0,40.1361,40.1361,40.1281,40.1361,1300.0
2005-09-08 13:30:00,50.39,50.39,50.31,50.32,7600.0,40.1361,40.1361,40.0724,40.0804,7600.0
2005-09-08 13:35:00,50.32,50.32,50.27,50.27,2300.0,40.0804,40.0804,40.0405,40.0405,2300.0
2005-09-08 13:40:00,50.26,50.26,50.2,50.2,2900.0,40.0326,40.0326,39.9848,39.9848,2900.0
2005-09-08 13:45:00,50.2,50.2,50.19,50.19,1300.0,39.9848,39.9848,39.9768,39.9768,1300.0
2005-09-08 13:50:00,50.19,50.25,50.19,50.24,7800.0,39.9768,40.0246,39.9768,40.0166,7800.0
2005-09-08 13:55:00,50.25,50.28,50.24,50.27,6600.0,40.0246,40.0485,40.0166,40.0405,6600.0
2005-09-08 14:00:00,50.28,50.3,50.26,50.3,6000.0,40.0485,40.0644,40.0326,40.0644,6000.0
2005-09-08 14:05:00,50.3,50.35,50.25,50.35,5800.0,40.0644,40.1042,40.0246,40.1042,5800.0
2005-09-08 14:10:00,50.34,50.34,50.23,50.23,7000.0,40.0963,40.0963,40.0087,40.0087,7000.0
2005-09-08 14:15:00,50.22,50.23,50.14,50.14,7100.0,40.0007,40.0087,39.937,39.937,7100.0
2005-09-08 14:20:00,50.15,50.16,50.14,50.15,5700.0,39.9449,39.9529,39.937,39.9449,5700.0
2005-09-08 14:25:00,50.15,50.17,50.08,50.09,5600.0,39.9449,39.9609,39.8892,39.8972,5600.0
2005-09-08 14:30:00,50.1,50.15,50.1,50.14,4100.0,39.9051,39.9449,39.9051,39.937,4100.0
2005-09-08 14:35:00,50.15,50.19,50.15,50.19,5300.0,39.9449,39.9768,39.9449,39.9768,5300.0
2005-09-08 14:40:00,50.22,50.24,50.2,50.23,5000.0,40.0007,40.0166,39.9848,40.0087,5000.0
2005-09-08 14:45:00,50.24,50.33,50.24,50.31,7100.0,40.0166,40.0883,40.0166,40.0724,7100.0
2005-09-08 14:50:00,50.32,50.35,50.3,50.34,16900.0,40.0804,40.1042,40.0644,40.0963,16900.0
2005-09-08 14:55:00,50.34,50.38,50.23,50.23,32900.0,40.0963,40.1281,40.0087,40.0087,32900.0
2005-09-08 15:00:00,50.24,50.24,50.18,50.21,14800.0,40.0166,40.0166,39.9688,39.9927,14800.0
2005-09-08 15:05:00,50.22,50.22,50.21,50.22,5700.0,40.0007,40.0007,39.9927,40.0007,5700.0
2005-09-08 15:10:00,50.22,50.25,50.22,50.25,12900.0,40.0007,40.0246,40.0007,40.0246,12900.0
2005-09-08 15:15:00,50.25,50.28,50.17,50.17,22400.0,40.0246,40.0485,39.9609,39.9609,22400.0
2005-09-08 15:20:00,50.16,50.17,50.14,50.15,11500.0,39.9529,39.9609,39.937,39.9449,11500.0
2005-09-08 15:25:00,50.15,50.22,50.15,50.22,10200.0,39.9449,40.0007,39.9449,40.0007,10200.0
2005-09-08 15:30:00,50.22,50.32,50.22,50.26,22300.0,40.0007,40.0804,40.0007,40.0326,22300.0
2005-09-08 15:35:00,50.25,50.26,50.21,50.21,9700.0,40.0246,40.0326,39.9927,39.9927,9700.0
2005-09-08 15:40:00,50.22,50.22,50.17,50.18,18300.0,40.0007,40.0007,39.9609,39.9688,18300.0
2005-09-08 15:45:00,50.2,50.21,50.19,50.21,10900.0,39.9848,39.9927,39.9768,39.9927,10900.0
2005-09-08 15:50:00,50.22,50.23,50.22,50.22,13600.0,40.0007,40.0087,40.0007,40.0007,13600.0
2005-09-08 15:55:00,50.22,50.24,50.21,50.24,17700.0,40.0007,40.0166,39.9927,40.0166,17700.0
2005-09-09 09:30:00,50.38,50.6,50.38,50.59,15500.0,40.1281,40.3034,40.1281,40.2954,15500.0
2005-09-09 09:35:00,50.6,50.6,50.45,50.46,4600.0,40.3034,40.3034,40.1839,40.1919,4600.0
2005-09-09 09:40:00,50.46,50.46,50.33,50.34,6900.0,40.1919,40.1919,40.0883,40.0963,6900.0
2005-09-09 09:45:00,50.33,50.37,50.24,50.24,12000.0,40.0883,40.1202,40.0166,40.0166,12000.0
2005-09-09 09:50:00,50.25,50.27,50.23,50.23,7100.0,40.0246,40.0405,40.0087,40.0087,7100.0
2005-09-09 09:55:00,50.2,50.21,50.18,50.21,6400.0,39.9848,39.9927,39.9688,39.9927,6400.0
2005-09-09 10:00:00,50.21,50.23,50.13,50.15,3900.0,39.9927,40.0087,39.929,39.9449,3900.0
2005-09-09 10:05:00,50.15,50.22,50.15,50.2,5900.0,39.9449,40.0007,39.9449,39.9848,5900.0
2005-09-09 10:10:00,50.2,50.24,50.19,50.24,6500.0,39.9848,40.0166,39.9768,40.0166,6500.0
2005-09-09 10:15:00,50.25,50.34,50.25,50.34,3500.0,40.0246,40.0963,40.0246,40.0963,3500.0
2005-09-09 10:20:00,50.32,50.36,50.3,50.36,8400.0,40.0804,40.1122,40.0644,40.1122,8400.0
2005-09-09 10:25:00,50.34,50.34,50.3,50.3,2600.0,40.0963,40.0963,40.0644,40.0644,2600.0
2005-09-09 10:30:00,50.3,50.31,50.28,50.29,6200.0,40.0644,40.0724,40.0485,40.0565,6200.0
2005-09-09 10:35:00,50.3,50.33,50.29,50.33,3500.0,40.0644,40.0883,40.0565,40.0883,3500.0
2005-09-09 10:40:00,50.35,50.39,50.35,50.38,8100.0,40.1042,40.1361,40.1042,40.1281,8100.0
2005-09-09 10:45:00,50.38,50.51,50.37,50.51,7400.0,40.1281,40.2317,40.1202,40.2317,7400.0
2005-09-09 10:50:00,50.5,50.55,50.5,50.55,10100.0,40.2237,40.2635,40.2237,40.2635,10100.0
2005-09-09 10:55:00,50.55,50.55,50.51,50.54,7300.0,40.2635,40.2635,40.2317,40.2556,7300.0
2005-09-09 11:00:00,50.53,50.55,50.5,50.51,7300.0,40.2476,40.2635,40.2237,40.2317,7300.0
2005-09-09 11:05:00,50.5,50.51,50.48,50.48,4300.0,40.2237,40.2317,40.2078,40.2078,4300.0
2005-09-09 11:10:00,50.49,50.56,50.49,50.51,13400.0,40.2158,40.2715,40.2158,40.2317,13400.0
2005-09-09 11:15:00,50.5,50.56,50.5,50.56,2600.0,40.2237,40.2715,40.2237,40.2715,2600.0
2005-09-09 11:20:00,50.56,50.67,50.56,50.67,6800.0,40.2715,40.3591,40.2715,40.3591,6800.0
2005-09-09 11:25:00,50.68,50.68,50.59,50.61,5500.0,40.3671,40.3671,40.2954,40.3113,5500.0
2005-09-09 11:30:00,50.61,50.64,50.55,50.56,14200.0,40.3113,40.3352,40.2635,40.2715,14200.0
2005-09-09 11:35:00,50.59,50.62,50.57,50.58,6100.0,40.2954,40.3193,40.2795,40.2874,6100.0
2005-09-09 11:40:00,50.58,50.77,50.56,50.74,8200.0,40.2874,40.4388,40.2715,40.4149,8200.0
2005-09-09 11:45:00,50.75,50.8,50.73,50.75,23300.0,40.4228,40.4627,40.4069,40.4228,23300.0
2005-09-09 11:50:00,50.75,50.87,50.75,50.87,6600.0,40.4228,40.5184,40.4228,40.5184,6600.0
2005-09-09 11:55:00,50.87,50.87,50.81,50.83,8200.0,40.5184,40.5184,40.4706,40.4866,8200.0
2005-09-09 12:00:00,50.84,50.92,50.83,50.9,7400.0,40.4945,40.5583,40.4866,40.5423,7400.0
2005-09-09 12:05:00,50.9,50.91,50.87,50.87,7200.0,40.5423,40.5503,40.5184,40.5184,7200.0
2005-09-09 12:10:00,50.88,50.9,50.88,50.9,3500.0,40.5264,40.5423,40.5264,40.5423,3500.0
2005-09-09 12:15:00,50.9,50.9,50.87,50.89,3100.0,40.5423,40.5423,40.5184,40.5344,3100.0
2005-09-09 12:20:00,50.9,50.91,50.9,50.91,3500.0,40.5423,40.5503,40.5423,40.5503,3500.0
2005-09-09 12:25:00,50.9,50.91,50.87,50.88,5800.0,40.5423,40.5503,40.5184,40.5264,5800.0
2005-09-09 12:30:00,50.88,50.91,50.88,50.91,3400.0,40.5264,40.5503,40.5264,40.5503,3400.0
2005-09-09 12:35:00,50.91,50.91,50.9,50.91,7100.0,40.5503,40.5503,40.5423,40.5503,7100.0
2005-09-09 12:40:00,50.91,50.91,50.89,50.89,7600.0,40.5503,40.5503,40.5344,40.5344,7600.0
2005-09-09 12:45:00,50.89,50.89,50.88,50.88,2700.0,40.5344,40.5344,40.5264,40.5264,2700.0
2005-09-09 12:50:00,50.88,50.9,50.87,50.89,4800.0,40.5264,40.5423,40.5184,40.5344,4800.0
2005-09-09 12:55:00,50.89,50.9,50.88,50.89,3400.0,40.5344,40.5423,40.5264,40.5344,3400.0
2005-09-09 13:00:00,50.89,50.94,50.89,50.94,12100.0,40.5344,40.5742,40.5344,40.5742,12100.0
2005-09-09 13:05:00,50.93,50.94,50.9,50.93,11100.0,40.5662,40.5742,40.5423,40.5662,11100.0
2005-09-09 13:10:00,50.94,50.95,50.92,50.95,8600.0,40.5742,40.5822,40.5583,40.5822,8600.0
2005-09-09 13:15:00,50.95,51.0,50.93,51.0,7800.0,40.5822,40.622,40.5662,40.622,7800.0
2005-09-09 13:20:00,51.0,51.05,50.99,51.05,10900.0,40.622,40.6618,40.614,40.6618,10900.0
2005-09-09 13:25:00,51.05,51.05,51.01,51.03,6300.0,40.6618,40.6618,40.6299,40.6459,6300.0
2005-09-09 13:30:00,51.03,51.06,50.99,50.99,7200.0,40.6459,40.6698,40.614,40.614,7200.0
2005-09-09 13:35:00,50.99,51.0,50.99,51.0,4700.0,40.614,40.622,40.614,40.622,4700.0
2005-09-09 13:40:00,51.0,51.04,51.0,51.03,3400.0,40.622,40.6538,40.622,40.6459,3400.0
2005-09-09 13:45:00,51.04,51.09,51.04,51.09,9900.0,40.6538,40.6937,40.6538,40.6937,9900.0
2005-09-09 13:50:00,51.09,51.12,51.09,51.11,4400.0,40.6937,40.7176,40.6937,40.7096,4400.0
2005-09-09 13:55:00,51.12,51.12,51.1,51.1,3000.0,40.7176,40.7176,40.7016,40.7016,3000.0
2005-09-09 14:00:00,51.11,51.11,51.1,51.11,12000.0,40.7096,40.7096,40.7016,40.7096,12000.0
2005-09-09 14:05:00,51.11,51.13,51.11,51.12,12100.0,40.7096,40.7255,40.7096,40.7176,12100.0
2005-09-09 14:10:00,51.13,51.21,51.12,51.2,17800.0,40.7255,40.7892,40.7176,40.7813,17800.0
2005-09-09 14:15:00,51.2,51.21,51.14,51.15,9500.0,40.7813,40.7892,40.7335,40.7415,9500.0
2005-09-09 14:20:00,51.15,51.23,51.12,51.23,30500.0,40.7415,40.8052,40.7176,40.8052,30500.0
2005-09-09 14:25:00,51.23,51.23,51.22,51.22,9200.0,40.8052,40.8052,40.7972,40.7972,9200.0
2005-09-09 14:30:00,51.22,51.24,51.22,51.24,15500.0,40.7972,40.8131,40.7972,40.8131,15500.0
2005-09-09 14:35:00,51.23,51.24,51.23,51.23,10600.0,40.8052,40.8131,40.8052,40.8052,10600.0
2005-09-09 14:40:00,51.22,51.23,51.21,51.21,4300.0,40.7972,40.8052,40.7892,40.7892,4300.0
2005-09-09 14:45:00,51.22,51.22,51.17,51.17,6800.0,40.7972,40.7972,40.7574,40.7574,6800.0
2005-09-09 14:50:00,51.18,51.2,51.17,51.19,15500.0,40.7653,40.7813,40.7574,40.7733,15500.0
2005-09-09 14:55:00,51.19,51.3,51.19,51.3,13100.0,40.7733,40.8609,40.7733,40.8609,13100.0
2005-09-09 15:00:00,51.32,51.43,51.3,51.39,48200.0,40.8769,40.9645,40.8609,40.9326,48200.0
2005-09-09 15:05:00,51.38,51.38,51.37,51.37,7300.0,40.9247,40.9247,40.9167,40.9167,7300.0
2005-09-09 15:10:00,51.38,51.38,51.32,51.33,19600.0,40.9247,40.9247,40.8769,40.8848,19600.0
2005-09-09 15:15:00,51.33,51.33,51.31,51.32,8900.0,40.8848,40.8848,40.8689,40.8769,8900.0
2005-09-09 15:20:00,51.32,51.35,51.31,51.34,30600.0,40.8769,40.9008,40.8689,40.8928,30600.0
2005-09-09 15:25:00,51.35,51.43,51.34,51.43,21300.0,40.9008,40.9645,40.8928,40.9645,21300.0
2005-09-09 15:30:00,51.42,51.48,51.41,51.41,17300.0,40.9565,41.0043,40.9485,40.9485,17300.0
2005-09-09 15:35:00,51.41,51.42,51.4,51.42,39500.0,40.9485,40.9565,40.9406,40.9565,39500.0
2005-09-09 15:40:00,51.42,51.42,51.41,51.42,24500.0,40.9565,40.9565,40.9485,40.9565,24500.0
2005-09-09 15:45:00,51.42,51.42,51.4,51.41,11900.0,40.9565,40.9565,40.9406,40.9485,11900.0
2005-09-09 15:50:00,51.4,51.4,51.34,51.34,70100.0,40.9406,40.9406,40.8928,40.8928,70100.0
2005-09-09 15:55:00,51.31,51.4,51.31,51.4,44300.0,40.8689,40.9406,40.8689,40.9406,44300.0
2005-09-12 09:30:00,51.2,51.2,50.96,51.08,36200.0,40.7813,40.7813,40.5901,40.6857,36200.0
2005-09-12 09:35:00,51.08,51.08,50.39,50.67,72800.0,40.6857,40.6857,40.1361,40.3591,72800.0
2005-09-12 09:40:00,50.68,50.72,50.4,50.47,21300.0,40.3671,40.399,40.1441,40.1998,21300.0
2005-09-12 09:45:00,50.48,50.7,50.4,50.45,35600.0,40.2078,40.383,40.1441,40.1839,35600.0
2005-09-12 09:50:00,50.42,50.56,50.3,50.54,33900.0,40.16,40.2715,40.0644,40.2556,33900.0
2005-09-12 09:55:00,50.54,50.91,50.43,50.79,45100.0,40.2556,40.5503,40.168,40.4547,45100.0
2005-09-12 10:00:00,50.79,50.83,50.62,50.63,44900.0,40.4547,40.4866,40.3193,40.3273,44900.0
2005-09-12 10:05:00,50.63,50.68,50.55,50.58,10500.0,40.3273,40.3671,40.2635,40.2874,10500.0
2005-09-12 10:10:00,50.58,50.59,50.55,50.57,19400.0,40.2874,40.2954,40.2635,40.2795,19400.0
2005-09-12 10:15:00,50.57,50.57,50.48,50.48,12300.0,40.2795,40.2795,40.2078,40.2078,12300.0
2005-09-12 10:20:00,50.49,50.49,50.48,50.48,4100.0,40.2158,40.2158,40.2078,40.2078,4100.0
2005-09-12 10:25:00,50.49,50.5,50.46,50.47,14700.0,40.2158,40.2237,40.1919,40.1998,14700.0
2005-09-12 10:30:00,50.48,50.5,50.46,50.49,18100.0,40.2078,40.2237,40.1919,40.2158,18100.0
2005-09-12 10:35:00,50.49,50.52,50.47,50.52,28700.0,40.2158,40.2397,40.1998,40.2397,28700.0
2005-09-12 10:40:00,50.52,50.76,50.52,50.76,21300.0,40.2397,40.4308,40.2397,40.4308,21300.0
2005-09-12 10:45:00,50.77,50.85,50.77,50.82,45200.0,40.4388,40.5025,40.4388,40.4786,45200.0
2005-09-12 10:50:00,50.82,50.83,50.75,50.76,4500.0,40.4786,40.4866,40.4228,40.4308,4500.0
2005-09-12 10:55:00,50.76,50.77,50.72,50.72,3800.0,40.4308,40.4388,40.399,40.399,3800.0
2005-09-12 11:00:00,50.72,50.72,50.65,50.66,12500.0,40.399,40.399,40.3432,40.3512,12500.0
2005-09-12 11:05:00,50.65,50.65,50.56,50.59,9100.0,40.3432,40.3432,40.2715,40.2954,9100.0
2005-09-12 11:10:00,50.58,50.64,50.56,50.63,13700.0,40.2874,40.3352,40.2715,40.3273,13700.0
2005-09-12 11:15:00,50.63,50.67,50.63,50.67,10000.0,40.3273,40.3591,40.3273,40.3591,10000.0
2005-09-12 11:20:00,50.66,50.74,50.66,50.7,15000.0,40.3512,40.4149,40.3512,40.383,15000.0
2005-09-12 11:25:00,50.68,50.71,50.66,50.66,10300.0,40.3671,40.391,40.3512,40.3512,10300.0
2005-09-12 11:30:00,50.63,50.63,50.54,50.54,6600.0,40.3273,40.3273,40.2556,40.2556,6600.0
2005-09-12 11:35:00,50.54,50.54,50.49,50.51,15200.0,40.2556,40.2556,40.2158,40.2317,15200.0
2005-09-12 11:40:00,50.5,50.51,50.5,50.51,16200.0,40.2237,40.2317,40.2237,40.2317,16200.0
2005-09-12 11:45:00,50.51,50.57,50.51,50.56,11600.0,40.2317,40.2795,40.2317,40.2715,11600.0
2005-09-12 11:50:00,50.57,50.57,50.49,50.51,19700.0,40.2795,40.2795,40.2158,40.2317,19700.0
2005-09-12 11:55:00,50.51,50.51,50.41,50.42,15000.0,40.2317,40.2317,40.152,40.16,15000.0
2005-09-12 12:00:00,50.41,50.63,50.41,50.63,15500.0,40.152,40.3273,40.152,40.3273,15500.0
2005-09-12 12:05:00,50.66,50.66,50.62,50.65,5400.0,40.3512,40.3512,40.3193,40.3432,5400.0
2005-09-12 12:10:00,50.65,50.65,50.63,50.63,4000.0,40.3432,40.3432,40.3273,40.3273,4000.0
2005-09-12 12:15:00,50.63,50.64,50.59,50.6,2500.0,40.3273,40.3352,40.2954,40.3034,2500.0
2005-09-12 12:20:00,50.59,50.63,50.59,50.63,14500.0,40.2954,40.3273,40.2954,40.3273,14500.0
2005-09-12 12:25:00,50.64,50.66,50.63,50.63,3900.0,40.3352,40.3512,40.3273,40.3273,3900.0
2005-09-12 12:30:00,50.62,50.62,50.59,50.6,3000.0,40.3193,40.3193,40.2954,40.3034,3000.0
2005-09-12 12:35:00,50.59,50.59,50.56,50.56,8800.0,40.2954,40.2954,40.2715,40.2715,8800.0
2005-09-12 12:40:00,50.55,50.56,50.54,50.54,2300.0,40.2635,40.2715,40.2556,40.2556,2300.0
2005-09-12 12:45:00,50.53,50.54,50.53,50.54,3400.0,40.2476,40.2556,40.2476,40.2556,3400.0
2005-09-12 12:50:00,50.54,50.6,50.53,50.58,7200.0,40.2556,40.3034,40.2476,40.2874,7200.0
2005-09-12 12:55:00,50.57,50.59,50.57,50.58,6000.0,40.2795,40.2954,40.2795,40.2874,6000.0
2005-09-12 13:00:00,50.58,50.64,50.57,50.64,6000.0,40.2874,40.3352,40.2795,40.3352,6000.0
2005-09-12 13:05:00,50.65,50.68,50.64,50.68,4100.0,40.3432,40.3671,40.3352,40.3671,4100.0
2005-09-12 13:10:00,50.67,50.7,50.65,50.67,3500.0,40.3591,40.383,40.3432,40.3591,3500.0
2005-09-12 13:15:00,50.67,50.7,50.64,50.7,5900.0,40.3591,40.383,40.3352,40.383,5900.0
2005-09-12 13:20:00,50.7,50.75,50.7,50.75,4400.0,40.383,40.4228,40.383,40.4228,4400.0
2005-09-12 13:25:00,50.75,50.79,50.75,50.78,15700.0,40.4228,40.4547,40.4228,40.4467,15700.0
2005-09-12 13:30:00,50.78,50.79,50.77,50.79,8800.0,40.4467,40.4547,40.4388,40.4547,8800.0
2005-09-12 13:35:00,50.78,50.8,50.77,50.8,8200.0,40.4467,40.4627,40.4388,40.4627,8200.0
2005-09-12 13:40:00,50.79,50.79,50.79,50.79,2100.0,40.4547,40.4547,40.4547,40.4547,2100.0
2005-09-12 13:45:00,50.79,50.8,50.78,50.78,4300.0,40.4547,40.4627,40.4467,40.4467,4300.0
2005-09-12 13:50:00,50.78,50.79,50.78,50.78,6600.0,40.4467,40.4547,40.4467,40.4467,6600.0
2005-09-12 13:55:00,50.77,50.78,50.75,50.76,10200.0,40.4388,40.4467,40.4228,40.4308,10200.0
2005-09-12 14:00:00,50.76,50.77,50.75,50.75,4900.0,40.4308,40.4388,40.4228,40.4228,4900.0
2005-09-12 14:05:00,50.75,50.75,50.72,50.74,5700.0,40.4228,40.4228,40.399,40.4149,5700.0
2005-09-12 14:10:00,50.75,50.9,50.74,50.89,17400.0,40.4228,40.5423,40.4149,40.5344,17400.0
2005-09-12 14:15:00,50.88,50.89,50.84,50.85,19600.0,40.5264,40.5344,40.4945,40.5025,19600.0
2005-09-12 14:20:00,50.85,50.85,50.83,50.84,15700.0,40.5025,40.5025,40.4866,40.4945,15700.0
2005-09-12 14:25:00,50.84,50.85,50.83,50.83,4700.0,40.4945,40.5025,40.4866,40.4866,4700.0
2005-09-12 14:30:00,50.82,50.82,50.81,50.82,3900.0,40.4786,40.4786,40.4706,40.4786,3900.0
2005-09-12 14:35:00,50.82,50.82,50.79,50.79,2200.0,40.4786,40.4786,40.4547,40.4547,2200.0
2005-09-12 14:40:00,50.8,50.8,50.77,50.77,3300.0,40.4627,40.4627,40.4388,40.4388,3300.0
2005-09-12 14:45:00,50.77,50.79,50.77,50.79,9500.0,40.4388,40.4547,40.4388,40.4547,9500.0
2005-09-12 14:50:00,50.78,50.79,50.76,50.77,12200.0,40.4467,40.4547,40.4308,40.4388,12200.0
2005-09-12 14:55:00,50.77,50.78,50.76,50.78,7800.0,40.4388,40.4467,40.4308,40.4467,7800.0
2005-09-12 15:00:00,50.78,50.78,50.74,50.76,5400.0,40.4467,40.4467,40.4149,40.4308,5400.0
2005-09-12 15:05:00,50.75,50.77,50.74,50.75,4600.0,40.4228,40.4388,40.4149,40.4228,4600.0
2005-09-12 15:10:00,50.75,50.77,50.72,50.77,11000.0,40.4228,40.4388,40.399,40.4388,11000.0
2005-09-12 15:15:00,50.79,50.91,50.79,50.91,24400.0,40.4547,40.5503,40.4547,40.5503,24400.0
2005-09-12 15:20:00,50.91,50.95,50.9,50.91,36100.0,40.5503,40.5822,40.5423,40.5503,36100.0
2005-09-12 15:25:00,50.91,50.91,50.85,50.9,9500.0,40.5503,40.5503,40.5025,40.5423,9500.0
2005-09-12 15:30:00,50.9,50.91,50.86,50.86,5700.0,40.5423,40.5503,40.5105,40.5105,5700.0
2005-09-12 15:35:00,50.86,50.86,50.84,50.84,7800.0,40.5105,40.5105,40.4945,40.4945,7800.0
2005-09-12 15:40:00,50.84,50.92,50.84,50.91,35700.0,40.4945,40.5583,40.4945,40.5503,35700.0
2005-09-12 15:45:00,50.91,50.92,50.87,50.89,30700.0,40.5503,40.5583,40.5184,40.5344,30700.0
2005-09-12 15:50:00,50.89,50.9,50.85,50.9,77300.0,40.5344,40.5423,40.5025,40.5423,77300.0
2005-09-12 15:55:00,50.89,50.9,50.83,50.84,17300.0,40.5344,40.5423,40.4866,40.4945,17300.0
2005-09-13 09:30:00,51.0,51.0,50.7,50.7,43100.0,40.622,40.622,40.383,40.383,43100.0
2005-09-13 09:35:00,50.67,50.67,50.45,50.45,21100.0,40.3591,40.3591,40.1839,40.1839,21100.0
2005-09-13 09:40:00,50.47,50.7,50.46,50.46,19800.0,40.1998,40.383,40.1919,40.1919,19800.0
2005-09-13 09:45:00,50.45,50.5,50.4,50.5,11900.0,40.1839,40.2237,40.1441,40.2237,11900.0
2005-09-13 09:50:00,50.48,50.5,50.31,50.32,29900.0,40.2078,40.2237,40.0724,40.0804,29900.0
2005-09-13 09:55:00,50.32,50.41,50.32,50.38,18200.0,40.0804,40.152,40.0804,40.1281,18200.0
2005-09-13 10:00:00,50.39,50.51,50.38,50.51,9600.0,40.1361,40.2317,40.1281,40.2317,9600.0
2005-09-13 10:05:00,50.51,50.59,50.5,50.59,10100.0,40.2317,40.2954,40.2237,40.2954,10100.0
2005-09-13 10:10:00,50.59,50.7,50.58,50.67,14200.0,40.2954,40.383,40.2874,40.3591,14200.0
2005-09-13 10:15:00,50.68,50.75,50.67,50.75,18500.0,40.3671,40.4228,40.3591,40.4228,18500.0
2005-09-13 10:20:00,50.75,50.92,50.75,50.89,7300.0,40.4228,40.5583,40.4228,40.5344,7300.0
2005-09-13 10:25:00,50.9,50.93,50.87,50.87,18900.0,40.5423,40.5662,40.5184,40.5184,18900.0
2005-09-13 10:30:00,50.87,50.87,50.77,50.79,12400.0,40.5184,40.5184,40.4388,40.4547,12400.0
2005-09-13 10:35:00,50.79,50.79,50.75,50.75,13000.0,40.4547,40.4547,40.4228,40.4228,13000.0
2005-09-13 10:40:00,50.74,50.8,50.7,50.71,48700.0,40.4149,40.4627,40.383,40.391,48700.0
2005-09-13 10:45:00,50.7,50.71,50.57,50.57,13300.0,40.383,40.391,40.2795,40.2795,13300.0
2005-09-13 10:50:00,50.57,50.6,50.52,50.55,22600.0,40.2795,40.3034,40.2397,40.2635,22600.0
2005-09-13 10:55:00,50.56,50.57,50.54,50.54,5800.0,40.2715,40.2795,40.2556,40.2556,5800.0
2005-09-13 11:00:00,50.54,50.56,50.54,50.55,14900.0,40.2556,40.2715,40.2556,40.2635,14900.0
2005-09-13 11:05:00,50.53,50.54,50.52,50.54,7800.0,40.2476,40.2556,40.2397,40.2556,7800.0
2005-09-13 11:10:00,50.53,50.54,50.53,50.53,11800.0,40.2476,40.2556,40.2476,40.2476,11800.0
2005-09-13 11:15:00,50.53,50.58,50.53,50.58,14200.0,40.2476,40.2874,40.2476,40.2874,14200.0
2005-09-13 11:20:00,50.58,50.73,50.54,50.66,34900.0,40.2874,40.4069,40.2556,40.3512,34900.0
2005-09-13 11:25:00,50.65,50.69,50.63,50.67,3900.0,40.3432,40.3751,40.3273,40.3591,3900.0
2005-09-13 11:30:00,50.66,50.66,50.63,50.66,19100.0,40.3512,40.3512,40.3273,40.3512,19100.0
2005-09-13 11:35:00,50.66,50.75,50.63,50.63,20200.0,40.3512,40.4228,40.3273,40.3273,20200.0
2005-09-13 11:40:00,50.57,50.59,50.57,50.57,3100.0,40.2795,40.2954,40.2795,40.2795,3100.0
2005-09-13 11:45:00,50.56,50.56,50.52,50.54,9100.0,40.2715,40.2715,40.2397,40.2556,9100.0
2005-09-13 11:50:00,50.54,50.65,50.53,50.64,16400.0,40.2556,40.3432,40.2476,40.3352,16400.0
2005-09-13 11:55:00,50.63,50.63,50.58,50.59,11700.0,40.3273,40.3273,40.2874,40.2954,11700.0
2005-09-13 12:00:00,50.59,50.6,50.57,50.57,7100.0,40.2954,40.3034,40.2795,40.2795,7100.0
2005-09-13 12:05:00,50.57,50.58,50.54,50.56,13800.0,40.2795,40.2874,40.2556,40.2715,13800.0
2005-09-13 12:10:00,50.56,50.57,50.54,50.54,22600.0,40.2715,40.2795,40.2556,40.2556,22600.0
2005-09-13 12:15:00,50.54,50.56,50.54,50.55,4600.0,40.2556,40.2715,40.2556,40.2635,4600.0
2005-09-13 12:20:00,50.54,50.6,50.53,50.53,10300.0,40.2556,40.3034,40.2476,40.2476,10300.0
2005-09-13 12:25:00,50.52,50.56,50.52,50.53,4600.0,40.2397,40.2715,40.2397,40.2476,4600.0
2005-09-13 12:30:00,50.53,50.54,50.53,50.54,9300.0,40.2476,40.2556,40.2476,40.2556,9300.0
2005-09-13 12:35:00,50.54,50.57,50.54,50.56,4200.0,40.2556,40.2795,40.2556,40.2715,4200.0
2005-09-13 12:40:00,50.56,50.79,50.56,50.76,26300.0,40.2715,40.4547,40.2715,40.4308,26300.0
2005-09-13 12:45:00,50.76,50.91,50.7,50.91,37000.0,40.4308,40.5503,40.383,40.5503,37000.0
2005-09-13 12:50:00,50.9,50.9,50.89,50.89,1600.0,40.5423,40.5423,40.5344,40.5344,1600.0
2005-09-13 12:55:00,50.89,50.96,50.89,50.96,9600.0,40.5344,40.5901,40.5344,40.5901,9600.0
2005-09-13 13:00:00,50.97,51.19,50.97,51.19,31200.0,40.5981,40.7733,40.5981,40.7733,31200.0
2005-09-13 13:05:00,51.18,51.19,51.14,51.14,13300.0,40.7653,40.7733,40.7335,40.7335,13300.0
2005-09-13 13:10:00,51.14,51.14,51.13,51.14,3000.0,40.7335,40.7335,40.7255,40.7335,3000.0
2005-09-13 13:15:00,51.14,51.21,51.11,51.17,29300.0,40.7335,40.7892,40.7096,40.7574,29300.0
2005-09-13 13:20:00,51.18,51.18,51.09,51.16,39100.0,40.7653,40.7653,40.6937,40.7494,39100.0
2005-09-13 13:25:00,51.2,51.29,51.2,51.29,23700.0,40.7813,40.853,40.7813,40.853,23700.0
2005-09-13 13:30:00,51.29,51.41,51.28,51.4,24700.0,40.853,40.9485,40.845,40.9406,24700.0
2005-09-13 13:35:00,51.4,51.6,51.4,51.54,34600.0,40.9406,41.0999,40.9406,41.0521,34600.0
2005-09-13 13:40:00,51.54,51.54,51.4,51.4,11400.0,41.0521,41.0521,40.9406,40.9406,11400.0
2005-09-13 13:45:00,51.4,51.4,51.33,51.33,3000.0,40.9406,40.9406,40.8848,40.8848,3000.0
2005-09-13 13:50:00,51.33,51.34,51.31,51.31,3800.0,40.8848,40.8928,40.8689,40.8689,3800.0
2005-09-13 13:55:00,51.31,51.42,51.31,51.33,12500.0,40.8689,40.9565,40.8689,40.8848,12500.0
2005-09-13 14:00:00,51.31,51.31,51.23,51.26,12800.0,40.8689,40.8689,40.8052,40.8291,12800.0
2005-09-13 14:05:00,51.3,51.46,51.25,51.41,10900.0,40.8609,40.9884,40.8211,40.9485,10900.0
2005-09-13 14:10:00,51.43,51.47,51.4,51.4,8700.0,40.9645,40.9963,40.9406,40.9406,8700.0
2005-09-13 14:15:00,51.41,51.65,51.41,51.55,12300.0,40.9485,41.1397,40.9485,41.0601,12300.0
2005-09-13 14:20:00,51.53,51.56,51.52,51.53,6000.0,41.0441,41.068,41.0362,41.0441,6000.0
2005-09-13 14:25:00,51.51,51.52,51.49,51.49,2400.0,41.0282,41.0362,41.0123,41.0123,2400.0
2005-09-13 14:30:00,51.49,51.5,51.49,51.49,7800.0,41.0123,41.0202,41.0123,41.0123,7800.0
2005-09-13 14:35:00,51.49,51.5,51.48,51.48,5800.0,41.0123,41.0202,41.0043,41.0043,5800.0
2005-09-13 14:40:00,51.49,51.49,51.44,51.44,9900.0,41.0123,41.0123,40.9724,40.9724,9900.0
2005-09-13 14:45:00,51.44,51.45,51.41,51.44,12700.0,40.9724,40.9804,40.9485,40.9724,12700.0
2005-09-13 14:50:00,51.43,51.44,51.39,51.39,8800.0,40.9645,40.9724,40.9326,40.9326,8800.0
2005-09-13 14:55:00,51.39,51.4,51.33,51.4,25000.0,40.9326,40.9406,40.8848,40.9406,25000.0
2005-09-13 15:00:00,51.39,51.39,51.28,51.3,9600.0,40.9326,40.9326,40.845,40.8609,9600.0
2005-09-13 15:05:00,51.29,51.29,51.17,51.17,6900.0,40.853,40.853,40.7574,40.7574,6900.0
2005-09-13 15:10:00,51.16,51.18,51.15,51.17,9700.0,40.7494,40.7653,40.7415,40.7574,9700.0
2005-09-13 15:15:00,51.17,51.24,51.14,51.16,26100.0,40.7574,40.8131,40.7335,40.7494,26100.0
2005-09-13 15:20:00,51.16,51.16,51.1,51.11,7600.0,40.7494,40.7494,40.7016,40.7096,7600.0
2005-09-13 15:25:00,51.11,51.16,51.11,51.16,18600.0,40.7096,40.7494,40.7096,40.7494,18600.0
2005-09-13 15:30:00,51.16,51.19,51.15,51.19,19300.0,40.7494,40.7733,40.7415,40.7733,19300.0
2005-09-13 15:35:00,51.19,51.22,51.19,51.2,11400.0,40.7733,40.7972,40.7733,40.7813,11400.0
2005-09-13 15:40:00,51.2,51.2,51.11,51.12,16200.0,40.7813,40.7813,40.7096,40.7176,16200.0
2005-09-13 15:45:00,51.11,51.11,51.05,51.08,22900.0,40.7096,40.7096,40.6618,40.6857,22900.0
2005-09-13 15:50:00,51.08,51.08,51.02,51.04,19000.0,40.6857,40.6857,40.6379,40.6538,19000.0
2005-09-13 15:55:00,51.03,51.07,51.03,51.06,18800.0,40.6459,40.6777,40.6459,40.6698,18800.0
2005-09-14 09:30:00,51.5,51.5,51.49,51.49,34000.0,41.0202,41.0202,41.0123,41.0123,34000.0
2005-09-14 09:35:00,51.48,51.49,51.39,51.4,3300.0,41.0043,41.0123,40.9326,40.9406,3300.0
2005-09-14 09:40:00,51.39,51.39,51.29,51.29,5200.0,40.9326,40.9326,40.853,40.853,5200.0
2005-09-14 09:45:00,51.3,51.3,51.14,51.15,14800.0,40.8609,40.8609,40.7335,40.7415,14800.0
2005-09-14 09:50:00,51.15,51.3,51.05,51.18,27500.0,40.7415,40.8609,40.6618,40.7653,27500.0
2005-09-14 09:55:00,51.23,51.41,51.22,51.4,19200.0,40.8052,40.9485,40.7972,40.9406,19200.0
2005-09-14 10:00:00,51.4,51.49,51.35,51.47,22900.0,40.9406,41.0123,40.9008,40.9963,22900.0
2005-09-14 10:05:00,51.48,51.62,51.42,51.42,14800.0,41.0043,41.1158,40.9565,40.9565,14800.0
2005-09-14 10:10:00,51.42,51.58,51.38,51.58,21500.0,40.9565,41.084,40.9247,41.084,21500.0
2005-09-14 10:15:00,51.58,51.67,51.55,51.55,12200.0,41.084,41.1556,41.0601,41.0601,12200.0
2005-09-14 10:20:00,51.55,51.57,51.53,51.53,13600.0,41.0601,41.076,41.0441,41.0441,13600.0
2005-09-14 10:25:00,51.52,51.56,51.46,51.46,46100.0,41.0362,41.068,40.9884,40.9884,46100.0
2005-09-14 10:30:00,51.44,51.56,51.36,51.56,23300.0,40.9724,41.068,40.9087,41.068,23300.0
2005-09-14 10:35:00,51.57,51.67,51.57,51.65,12200.0,41.076,41.1556,41.076,41.1397,12200.0
2005-09-14 10:40:00,51.65,51.72,51.65,51.71,18500.0,41.1397,41.1955,41.1397,41.1875,18500.0
2005-09-14 10:45:00,51.71,51.89,51.71,51.83,73900.0,41.1875,41.3309,41.1875,41.2831,73900.0
2005-09-14 10:50:00,51.83,51.84,51.69,51.7,18400.0,41.2831,41.291,41.1716,41.1795,18400.0
2005-09-14 10:55:00,51.67,51.7,51.57,51.58,9400.0,41.1556,41.1795,41.076,41.084,9400.0
2005-09-14 11:00:00,51.57,51.65,51.57,51.63,15700.0,41.076,41.1397,41.076,41.1238,15700.0
2005-09-14 11:05:00,51.63,51.65,51.63,51.64,6500.0,41.1238,41.1397,41.1238,41.1317,6500.0
2005-09-14 11:10:00,51.64,51.7,51.64,51.7,12200.0,41.1317,41.1795,41.1317,41.1795,12200.0
2005-09-14 11:15:00,51.7,51.74,51.65,51.66,6500.0,41.1795,41.2114,41.1397,41.1477,6500.0
2005-09-14 11:20:00,51.66,51.66,51.63,51.64,8800.0,41.1477,41.1477,41.1238,41.1317,8800.0
2005-09-14 11:25:00,51.64,51.64,51.63,51.63,2800.0,41.1317,41.1317,41.1238,41.1238,2800.0
2005-09-14 11:30:00,51.63,51.63,51.61,51.61,12900.0,41.1238,41.1238,41.1078,41.1078,12900.0
2005-09-14 11:35:00,51.61,51.75,51.61,51.75,15700.0,41.1078,41.2194,41.1078,41.2194,15700.0
2005-09-14 11:40:00,51.75,51.75,51.7,51.7,4900.0,41.2194,41.2194,41.1795,41.1795,4900.0
2005-09-14 11:45:00,51.69,51.7,51.69,51.69,2800.0,41.1716,41.1795,41.1716,41.1716,2800.0
2005-09-14 11:50:00,51.69,51.72,51.69,51.71,11500.0,41.1716,41.1955,41.1716,41.1875,11500.0
2005-09-14 11:55:00,51.72,51.72,51.71,51.71,1900.0,41.1955,41.1955,41.1875,41.1875,1900.0
2005-09-14 12:00:00,51.7,51.7,51.69,51.69,13700.0,41.1795,41.1795,41.1716,41.1716,13700.0
2005-09-14 12:05:00,51.68,51.68,51.65,51.66,4300.0,41.1636,41.1636,41.1397,41.1477,4300.0
2005-09-14 12:10:00,51.66,51.66,51.64,51.64,5000.0,41.1477,41.1477,41.1317,41.1317,5000.0
2005-09-14 12:15:00,51.64,51.67,51.64,51.65,11800.0,41.1317,41.1556,41.1317,41.1397,11800.0
2005-09-14 12:20:00,51.65,51.68,51.65,51.67,6900.0,41.1397,41.1636,41.1397,41.1556,6900.0
2005-09-14 12:25:00,51.68,51.69,51.67,51.68,6900.0,41.1636,41.1716,41.1556,41.1636,6900.0
2005-09-14 12:30:00,51.68,51.71,51.68,51.71,12500.0,41.1636,41.1875,41.1636,41.1875,12500.0
2005-09-14 12:35:00,51.71,51.76,51.7,51.76,27000.0,41.1875,41.2273,41.1795,41.2273,27000.0
2005-09-14 12:40:00,51.76,51.76,51.75,51.76,3400.0,41.2273,41.2273,41.2194,41.2273,3400.0
2005-09-14 12:45:00,51.76,51.76,51.68,51.68,6600.0,41.2273,41.2273,41.1636,41.1636,6600.0
2005-09-14 12:50:00,51.65,51.66,51.6,51.66,9000.0,41.1397,41.1477,41.0999,41.1477,9000.0
2005-09-14 12:55:00,51.66,51.7,51.66,51.7,5900.0,41.1477,41.1795,41.1477,41.1795,5900.0
2005-09-14 13:00:00,51.69,51.7,51.68,51.68,3700.0,41.1716,41.1795,41.1636,41.1636,3700.0
2005-09-14 13:05:00,51.68,51.72,51.65,51.69,17300.0,41.1636,41.1955,41.1397,41.1716,17300.0
2005-09-14 13:10:00,51.67,51.69,51.66,51.68,10900.0,41.1556,41.1716,41.1477,41.1636,10900.0
2005-09-14 13:15:00,51.68,51.73,51.68,51.73,8900.0,41.1636,41.2034,41.1636,41.2034,8900.0
2005-09-14 13:20:00,51.71,51.74,51.7,51.73,12700.0,41.1875,41.2114,41.1795,41.2034,12700.0
2005-09-14 13:25:00,51.72,51.73,51.7,51.71,13800.0,41.1955,41.2034,41.1795,41.1875,13800.0
2005-09-14 13:30:00,51.7,51.72,51.7,51.71,15000.0,41.1795,41.1955,41.1795,41.1875,15000.0
2005-09-14 13:35:00,51.71,51.72,51.7,51.71,4300.0,41.1875,41.1955,41.1795,41.1875,4300.0
2005-09-14 13:40:00,51.71,51.8,51.7,51.71,23200.0,41.1875,41.2592,41.1795,41.1875,23200.0
2005-09-14 13:45:00,51.7,51.71,51.7,51.7,10800.0,41.1795,41.1875,41.1795,41.1795,10800.0
2005-09-14 13:50:00,51.7,51.71,51.68,51.69,24100.0,41.1795,41.1875,41.1636,41.1716,24100.0
2005-09-14 13:55:00,51.7,51.71,51.68,51.71,6400.0,41.1795,41.1875,41.1636,41.1875,6400.0
2005-09-14 14:00:00,51.7,51.71,51.68,51.69,4400.0,41.1795,41.1875,41.1636,41.1716,4400.0
2005-09-14 14:05:00,51.68,51.73,51.67,51.71,18900.0,41.1636,41.2034,41.1556,41.1875,18900.0
2005-09-14 14:10:00,51.7,51.76,51.7,51.72,12800.0,41.1795,41.2273,41.1795,41.1955,12800.0
2005-09-14 14:15:00,51.71,51.71,51.63,51.64,22000.0,41.1875,41.1875,41.1238,41.1317,22000.0
2005-09-14 14:20:00,51.63,51.63,51.51,51.52,16800.0,41.1238,41.1238,41.0282,41.0362,16800.0
2005-09-14 14:25:00,51.54,51.64,51.54,51.56,20800.0,41.0521,41.1317,41.0521,41.068,20800.0
2005-09-14 14:30:00,51.56,51.56,51.55,51.56,11800.0,41.068,41.068,41.0601,41.068,11800.0
2005-09-14 14:35:00,51.56,51.57,51.55,51.56,11400.0,41.068,41.076,41.0601,41.068,11400.0
2005-09-14 14:40:00,51.56,51.57,51.56,51.56,9500.0,41.068,41.076,41.068,41.068,9500.0
2005-09-14 14:45:00,51.56,51.58,51.56,51.57,11100.0,41.068,41.084,41.068,41.076,11100.0
2005-09-14 14:50:00,51.56,51.57,51.54,51.56,17300.0,41.068,41.076,41.0521,41.068,17300.0
2005-09-14 14:55:00,51.56,51.61,51.56,51.58,26700.0,41.068,41.1078,41.068,41.084,26700.0
2005-09-14 15:00:00,51.58,51.59,51.47,51.47,9300.0,41.084,41.0919,40.9963,40.9963,9300.0
2005-09-14 15:05:00,51.46,51.54,51.46,51.53,15800.0,40.9884,41.0521,40.9884,41.0441,15800.0
2005-09-14 15:10:00,51.53,51.57,51.53,51.56,17500.0,41.0441,41.076,41.0441,41.068,17500.0
2005-09-14 15:15:00,51.56,51.63,51.56,51.57,8500.0,41.068,41.1238,41.068,41.076,8500.0
2005-09-14 15:20:00,51.58,51.7,51.58,51.69,54800.0,41.084,41.1795,41.084,41.1716,54800.0
2005-09-14 15:25:00,51.69,51.71,51.67,51.69,38800.0,41.1716,41.1875,41.1556,41.1716,38800.0
2005-09-14 15:30:00,51.69,51.69,51.6,51.62,25100.0,41.1716,41.1716,41.0999,41.1158,25100.0
2005-09-14 15:35:00,51.62,51.63,51.58,51.58,24800.0,41.1158,41.1238,41.084,41.084,24800.0
2005-09-14 15:40:00,51.58,51.62,51.57,51.61,51800.0,41.084,41.1158,41.076,41.1078,51800.0
2005-09-14 15:45:00,51.62,51.69,51.62,51.64,21000.0,41.1158,41.1716,41.1158,41.1317,21000.0
2005-09-14 15:50:00,51.63,51.7,51.63,51.69,50400.0,41.1238,41.1795,41.1238,41.1716,50400.0
2005-09-14 15:55:00,51.69,51.69,51.67,51.67,15800.0,41.1716,41.1716,41.1556,41.1556,15800.0
2005-09-15 09:30:00,51.88,51.88,51.66,51.66,27400.0,41.3229,41.3229,41.1477,41.1477,27400.0
2005-09-15 09:35:00,51.66,51.7,51.63,51.63,8600.0,41.1477,41.1795,41.1238,41.1238,8600.0
2005-09-15 09:40:00,51.62,51.62,51.51,51.61,11700.0,41.1158,41.1158,41.0282,41.1078,11700.0
2005-09-15 09:45:00,51.62,51.62,51.5,51.5,11000.0,41.1158,41.1158,41.0202,41.0202,11000.0
2005-09-15 09:50:00,51.51,51.68,51.5,51.57,10400.0,41.0282,41.1636,41.0202,41.076,10400.0
2005-09-15 09:55:00,51.56,51.57,51.44,51.45,12200.0,41.068,41.076,40.9724,40.9804,12200.0
2005-09-15 10:00:00,51.44,51.44,51.4,51.44,17200.0,40.9724,40.9724,40.9406,40.9724,17200.0
2005-09-15 10:05:00,51.5,51.52,51.46,51.47,12400.0,41.0202,41.0362,40.9884,40.9963,12400.0
2005-09-15 10:10:00,51.45,51.54,51.44,51.54,21500.0,40.9804,41.0521,40.9724,41.0521,21500.0
2005-09-15 10:15:00,51.54,51.55,51.51,51.52,8400.0,41.0521,41.0601,41.0282,41.0362,8400.0
2005-09-15 10:20:00,51.52,51.52,51.46,51.47,20300.0,41.0362,41.0362,40.9884,40.9963,20300.0
2005-09-15 10:25:00,51.48,51.58,51.48,51.57,14700.0,41.0043,41.084,41.0043,41.076,14700.0
2005-09-15 10:30:00,51.56,51.57,51.48,51.49,26600.0,41.068,41.076,41.0043,41.0123,26600.0
2005-09-15 10:35:00,51.5,51.5,51.42,51.42,8000.0,41.0202,41.0202,40.9565,40.9565,8000.0
2005-09-15 10:40:00,51.41,51.45,51.29,51.29,32600.0,40.9485,40.9804,40.853,40.853,32600.0
2005-09-15 10:45:00,51.26,51.26,51.16,51.17,10700.0,40.8291,40.8291,40.7494,40.7574,10700.0
2005-09-15 10:50:00,51.17,51.29,51.17,51.29,10400.0,40.7574,40.853,40.7574,40.853,10400.0
2005-09-15 10:55:00,51.28,51.31,51.28,51.29,9500.0,40.845,40.8689,40.845,40.853,9500.0
2005-09-15 11:00:00,51.29,51.29,51.25,51.26,7300.0,40.853,40.853,40.8211,40.8291,7300.0
2005-09-15 11:05:00,51.25,51.26,51.25,51.25,6200.0,40.8211,40.8291,40.8211,40.8211,6200.0
2005-09-15 11:10:00,51.25,51.26,51.25,51.26,14100.0,40.8211,40.8291,40.8211,40.8291,14100.0
2005-09-15 11:15:00,51.27,51.32,51.26,51.27,30400.0,40.837,40.8769,40.8291,40.837,30400.0
2005-09-15 11:20:00,51.28,51.31,51.27,51.3,8400.0,40.845,40.8689,40.837,40.8609,8400.0
2005-09-15 11:25:00,51.31,51.32,51.3,51.32,9800.0,40.8689,40.8769,40.8609,40.8769,9800.0
2005-09-15 11:30:00,51.31,51.37,51.3,51.37,9000.0,40.8689,40.9167,40.8609,40.9167,9000.0
2005-09-15 11:35:00,51.36,51.37,51.35,51.36,4600.0,40.9087,40.9167,40.9008,40.9087,4600.0
2005-09-15 11:40:00,51.36,51.41,51.36,51.4,15400.0,40.9087,40.9485,40.9087,40.9406,15400.0
2005-09-15 11:45:00,51.4,51.4,51.31,51.33,24800.0,40.9406,40.9406,40.8689,40.8848,24800.0
2005-09-15 11:50:00,51.31,51.31,51.25,51.26,8500.0,40.8689,40.8689,40.8211,40.8291,8500.0
2005-09-15 11:55:00,51.26,51.26,51.2,51.2,18300.0,40.8291,40.8291,40.7813,40.7813,18300.0
2005-09-15 12:00:00,51.21,51.21,51.14,51.15,10500.0,40.7892,40.7892,40.7335,40.7415,10500.0
2005-09-15 12:05:00,51.16,51.16,51.03,51.04,8900.0,40.7494,40.7494,40.6459,40.6538,8900.0
2005-09-15 12:10:00,51.04,51.1,51.04,51.1,9900.0,40.6538,40.7016,40.6538,40.7016,9900.0
2005-09-15 12:15:00,51.1,51.2,51.1,51.2,7200.0,40.7016,40.7813,40.7016,40.7813,7200.0
2005-09-15 12:20:00,51.2,51.2,51.15,51.15,7200.0,40.7813,40.7813,40.7415,40.7415,7200.0
2005-09-15 12:25:00,51.12,51.12,51.1,51.12,11100.0,40.7176,40.7176,40.7016,40.7176,11100.0
2005-09-15 12:30:00,51.12,51.15,51.12,51.15,10600.0,40.7176,40.7415,40.7176,40.7415,10600.0
2005-09-15 12:35:00,51.13,51.13,51.12,51.12,8300.0,40.7255,40.7255,40.7176,40.7176,8300.0
2005-09-15 12:40:00,51.12,51.12,51.11,51.11,9100.0,40.7176,40.7176,40.7096,40.7096,9100.0
2005-09-15 12:45:00,51.12,51.13,51.11,51.11,1400.0,40.7176,40.7255,40.7096,40.7096,1400.0
2005-09-15 12:50:00,51.11,51.11,51.1,51.1,3100.0,40.7096,40.7096,40.7016,40.7016,3100.0
2005-09-15 12:55:00,51.09,51.24,51.09,51.24,10500.0,40.6937,40.8131,40.6937,40.8131,10500.0
2005-09-15 13:00:00,51.24,51.24,51.2,51.2,12100.0,40.8131,40.8131,40.7813,40.7813,12100.0
2005-09-15 13:05:00,51.19,51.26,51.18,51.24,6800.0,40.7733,40.8291,40.7653,40.8131,6800.0
2005-09-15 13:10:00,51.24,51.37,51.24,51.34,19300.0,40.8131,40.9167,40.8131,40.8928,19300.0
2005-09-15 13:15:00,51.32,51.33,51.32,51.33,8400.0,40.8769,40.8848,40.8769,40.8848,8400.0
2005-09-15 13:20:00,51.33,51.35,51.32,51.32,2900.0,40.8848,40.9008,40.8769,40.8769,2900.0
2005-09-15 13:25:00,51.32,51.33,51.32,51.32,9900.0,40.8769,40.8848,40.8769,40.8769,9900.0
2005-09-15 13:30:00,51.32,51.35,51.32,51.34,14900.0,40.8769,40.9008,40.8769,40.8928,14900.0
2005-09-15 13:35:00,51.34,51.45,51.34,51.45,15100.0,40.8928,40.9804,40.8928,40.9804,15100.0
2005-09-15 13:40:00,51.45,51.53,51.45,51.52,29000.0,40.9804,41.0441,40.9804,41.0362,29000.0
2005-09-15 13:45:00,51.58,51.65,51.53,51.53,10000.0,41.084,41.1397,41.0441,41.0441,10000.0
2005-09-15 13:50:00,51.51,51.51,51.47,51.48,8600.0,41.0282,41.0282,40.9963,41.0043,8600.0
2005-09-15 13:55:00,51.48,51.49,51.37,51.37,3800.0,41.0043,41.0123,40.9167,40.9167,3800.0
2005-09-15 14:00:00,51.36,51.36,51.35,51.35,1700.0,40.9087,40.9087,40.9008,40.9008,1700.0
2005-09-15 14:05:00,51.35,51.36,51.35,51.35,3600.0,40.9008,40.9087,40.9008,40.9008,3600.0
2005-09-15 14:10:00,51.34,51.34,51.29,51.29,12700.0,40.8928,40.8928,40.853,40.853,12700.0
2005-09-15 14:15:00,51.3,51.31,51.26,51.26,2700.0,40.8609,40.8689,40.8291,40.8291,2700.0
2005-09-15 14:20:00,51.26,51.27,51.24,51.26,9200.0,40.8291,40.837,40.8131,40.8291,9200.0
2005-09-15 14:25:00,51.28,51.28,51.26,51.27,4000.0,40.845,40.845,40.8291,40.837,4000.0
2005-09-15 14:30:00,51.26,51.4,51.26,51.39,12300.0,40.8291,40.9406,40.8291,40.9326,12300.0
2005-09-15 14:35:00,51.39,51.41,51.38,51.41,6100.0,40.9326,40.9485,40.9247,40.9485,6100.0
2005-09-15 14:40:00,51.4,51.4,51.37,51.38,6600.0,40.9406,40.9406,40.9167,40.9247,6600.0
2005-09-15 14:45:00,51.38,51.4,51.35,51.38,12800.0,40.9247,40.9406,40.9008,40.9247,12800.0
2005-09-15 14:50:00,51.38,51.4,51.38,51.4,24200.0,40.9247,40.9406,40.9247,40.9406,24200.0
2005-09-15 14:55:00,51.4,51.5,51.4,51.46,20500.0,40.9406,41.0202,40.9406,40.9884,20500.0
2005-09-15 15:00:00,51.46,51.48,51.46,51.46,18400.0,40.9884,41.0043,40.9884,40.9884,18400.0
2005-09-15 15:05:00,51.47,51.47,51.46,51.46,12300.0,40.9963,40.9963,40.9884,40.9884,12300.0
2005-09-15 15:10:00,51.45,51.49,51.45,51.49,13500.0,40.9804,41.0123,40.9804,41.0123,13500.0
2005-09-15 15:15:00,51.48,51.49,51.48,51.49,26300.0,41.0043,41.0123,41.0043,41.0123,26300.0
2005-09-15 15:20:00,51.46,51.48,51.41,51.41,12300.0,40.9884,41.0043,40.9485,40.9485,12300.0
2005-09-15 15:25:00,51.41,51.42,51.29,51.31,20700.0,40.9485,40.9565,40.853,40.8689,20700.0
2005-09-15 15:30:00,51.31,51.35,51.3,51.35,26200.0,40.8689,40.9008,40.8609,40.9008,26200.0
2005-09-15 15:35:00,51.33,51.44,51.28,51.44,16200.0,40.8848,40.9724,40.845,40.9724,16200.0
2005-09-15 15:40:00,51.45,51.45,51.34,51.34,34800.0,40.9804,40.9804,40.8928,40.8928,34800.0
2005-09-15 15:45:00,51.33,51.48,51.31,51.47,44800.0,40.8848,41.0043,40.8689,40.9963,44800.0
2005-09-15 15:50:00,51.47,51.53,51.45,51.53,49300.0,40.9963,41.0441,40.9804,41.0441,49300.0
2005-09-15 15:55:00,51.53,51.53,51.49,51.5,95800.0,41.0441,41.0441,41.0123,41.0202,95800.0
2005-09-16 09:30:00,51.51,51.51,51.45,51.46,263900.0,41.0282,41.0282,40.9804,40.9884,263900.0
2005-09-16 09:35:00,51.47,51.47,51.41,51.41,12900.0,40.9963,40.9963,40.9485,40.9485,12900.0
2005-09-16 09:40:00,51.41,51.41,51.15,51.26,20000.0,40.9485,40.9485,40.7415,40.8291,20000.0
2005-09-16 09:45:00,51.26,51.35,51.25,51.31,37500.0,40.8291,40.9008,40.8211,40.8689,37500.0
2005-09-16 09:50:00,51.31,51.31,51.05,51.05,13200.0,40.8689,40.8689,40.6618,40.6618,13200.0
2005-09-16 09:55:00,51.0,51.0,50.78,50.79,57400.0,40.622,40.622,40.4467,40.4547,57400.0
2005-09-16 10:00:00,50.79,50.79,50.5,50.55,24900.0,40.4547,40.4547,40.2237,40.2635,24900.0
2005-09-16 10:05:00,50.53,50.7,50.53,50.62,33800.0,40.2476,40.383,40.2476,40.3193,33800.0
2005-09-16 10:10:00,50.61,50.7,50.34,50.7,34600.0,40.3113,40.383,40.0963,40.383,34600.0
2005-09-16 10:15:00,50.67,50.78,50.67,50.76,38300.0,40.3591,40.4467,40.3591,40.4308,38300.0
2005-09-16 10:20:00,50.75,50.76,50.68,50.69,23400.0,40.4228,40.4308,40.3671,40.3751,23400.0
2005-09-16 10:25:00,50.69,50.8,50.68,50.79,14000.0,40.3751,40.4627,40.3671,40.4547,14000.0
2005-09-16 10:30:00,50.79,50.8,50.79,50.79,14000.0,40.4547,40.4627,40.4547,40.4547,14000.0
2005-09-16 10:35:00,50.79,50.85,50.79,50.81,18700.0,40.4547,40.5025,40.4547,40.4706,18700.0
2005-09-16 10:40:00,50.8,50.85,50.8,50.84,22800.0,40.4627,40.5025,40.4627,40.4945,22800.0
2005-09-16 10:45:00,50.84,50.89,50.84,50.89,24500.0,40.4945,40.5344,40.4945,40.5344,24500.0
2005-09-16 10:50:00,50.88,50.9,50.84,50.85,16400.0,40.5264,40.5423,40.4945,40.5025,16400.0
2005-09-16 10:55:00,50.85,50.85,50.75,50.76,49600.0,40.5025,40.5025,40.4228,40.4308,49600.0
2005-09-16 11:00:00,50.76,50.77,50.74,50.75,34900.0,40.4308,40.4388,40.4149,40.4228,34900.0
2005-09-16 11:05:00,50.76,50.76,50.66,50.66,33400.0,40.4308,40.4308,40.3512,40.3512,33400.0
2005-09-16 11:10:00,50.65,50.67,50.63,50.65,10200.0,40.3432,40.3591,40.3273,40.3432,10200.0
2005-09-16 11:15:00,50.65,50.66,50.64,50.65,14300.0,40.3432,40.3512,40.3352,40.3432,14300.0
2005-09-16 11:20:00,50.65,50.65,50.61,50.61,5500.0,40.3432,40.3432,40.3113,40.3113,5500.0
2005-09-16 11:25:00,50.6,50.7,50.59,50.68,20500.0,40.3034,40.383,40.2954,40.3671,20500.0
2005-09-16 11:30:00,50.67,50.68,50.66,50.66,18500.0,40.3591,40.3671,40.3512,40.3512,18500.0
2005-09-16 11:35:00,50.67,50.72,50.67,50.7,15000.0,40.3591,40.399,40.3591,40.383,15000.0
2005-09-16 11:40:00,50.7,50.87,50.7,50.87,11700.0,40.383,40.5184,40.383,40.5184,11700.0
2005-09-16 11:45:00,50.87,50.89,50.86,50.86,23500.0,40.5184,40.5344,40.5105,40.5105,23500.0
2005-09-16 11:50:00,50.83,50.84,50.81,50.82,9700.0,40.4866,40.4945,40.4706,40.4786,9700.0
2005-09-16 11:55:00,50.82,50.88,50.82,50.84,9100.0,40.4786,40.5264,40.4786,40.4945,9100.0
2005-09-16 12:00:00,50.84,50.85,50.8,50.8,6200.0,40.4945,40.5025,40.4627,40.4627,6200.0
2005-09-16 12:05:00,50.8,50.8,50.71,50.71,29900.0,40.4627,40.4627,40.391,40.391,29900.0
2005-09-16 12:10:00,50.71,50.71,50.6,50.61,23300.0,40.391,40.391,40.3034,40.3113,23300.0
2005-09-16 12:15:00,50.62,50.63,50.59,50.6,13800.0,40.3193,40.3273,40.2954,40.3034,13800.0
2005-09-16 12:20:00,50.61,50.63,50.61,50.61,3400.0,40.3113,40.3273,40.3113,40.3113,3400.0
2005-09-16 12:25:00,50.61,50.61,50.59,50.59,16400.0,40.3113,40.3113,40.2954,40.2954,16400.0
2005-09-16 12:30:00,50.59,50.61,50.58,50.59,10500.0,40.2954,40.3113,40.2874,40.2954,10500.0
2005-09-16 12:35:00,50.59,50.6,50.58,50.58,11500.0,40.2954,40.3034,40.2874,40.2874,11500.0
2005-09-16 12:40:00,50.57,50.59,50.55,50.55,48400.0,40.2795,40.2954,40.2635,40.2635,48400.0
2005-09-16 12:45:00,50.54,50.55,50.52,50.55,9700.0,40.2556,40.2635,40.2397,40.2635,9700.0
2005-09-16 12:50:00,50.56,50.62,50.56,50.62,9300.0,40.2715,40.3193,40.2715,40.3193,9300.0
2005-09-16 12:55:00,50.61,50.63,50.6,50.63,17600.0,40.3113,40.3273,40.3034,40.3273,17600.0
2005-09-16 13:00:00,50.63,50.69,50.63,50.68,14300.0,40.3273,40.3751,40.3273,40.3671,14300.0
2005-09-16 13:05:00,50.68,50.7,50.68,50.69,8100.0,40.3671,40.383,40.3671,40.3751,8100.0
2005-09-16 13:10:00,50.69,50.7,50.65,50.67,11800.0,40.3751,40.383,40.3432,40.3591,11800.0
2005-09-16 13:15:00,50.66,50.66,50.64,50.65,11400.0,40.3512,40.3512,40.3352,40.3432,11400.0
2005-09-16 13:20:00,50.65,50.66,50.64,50.66,4900.0,40.3432,40.3512,40.3352,40.3512,4900.0
2005-09-16 13:25:00,50.66,50.66,50.64,50.64,10200.0,40.3512,40.3512,40.3352,40.3352,10200.0
2005-09-16 13:30:00,50.64,50.65,50.64,50.64,10500.0,40.3352,40.3432,40.3352,40.3352,10500.0
2005-09-16 13:35:00,50.65,50.67,50.65,50.65,7700.0,40.3432,40.3591,40.3432,40.3432,7700.0
2005-09-16 13:40:00,50.65,50.65,50.64,50.64,15900.0,40.3432,40.3432,40.3352,40.3352,15900.0
2005-09-16 13:45:00,50.65,50.69,50.64,50.69,13500.0,40.3432,40.3751,40.3352,40.3751,13500.0
2005-09-16 13:50:00,50.69,50.7,50.64,50.65,16500.0,40.3751,40.383,40.3352,40.3432,16500.0
2005-09-16 13:55:00,50.64,50.7,50.64,50.67,11700.0,40.3352,40.383,40.3352,40.3591,11700.0
2005-09-16 14:00:00,50.68,50.75,50.68,50.75,13300.0,40.3671,40.4228,40.3671,40.4228,13300.0
2005-09-16 14:05:00,50.74,50.75,50.7,50.7,14900.0,40.4149,40.4228,40.383,40.383,14900.0
2005-09-16 14:10:00,50.7,50.71,50.69,50.7,16000.0,40.383,40.391,40.3751,40.383,16000.0
2005-09-16 14:15:00,50.69,50.7,50.67,50.67,17200.0,40.3751,40.383,40.3591,40.3591,17200.0
2005-09-16 14:20:00,50.68,50.68,50.67,50.67,21400.0,40.3671,40.3671,40.3591,40.3591,21400.0
2005-09-16 14:25:00,50.66,50.67,50.65,50.67,21700.0,40.3512,40.3591,40.3432,40.3591,21700.0
2005-09-16 14:30:00,50.67,50.69,50.67,50.69,21400.0,40.3591,40.3751,40.3591,40.3751,21400.0
2005-09-16 14:35:00,50.69,50.72,50.68,50.71,20600.0,40.3751,40.399,40.3671,40.391,20600.0
2005-09-16 14:40:00,50.71,50.74,50.71,50.74,38700.0,40.391,40.4149,40.391,40.4149,38700.0
2005-09-16 14:45:00,50.75,50.78,50.75,50.77,7800.0,40.4228,40.4467,40.4228,40.4388,7800.0
2005-09-16 14:50:00,50.77,50.78,50.75,50.77,12200.0,40.4388,40.4467,40.4228,40.4388,12200.0
2005-09-16 14:55:00,50.77,50.8,50.77,50.8,12900.0,40.4388,40.4627,40.4388,40.4627,12900.0
2005-09-16 15:00:00,50.8,50.85,50.8,50.84,20000.0,40.4627,40.5025,40.4627,40.4945,20000.0
2005-09-16 15:05:00,50.84,50.85,50.83,50.85,20600.0,40.4945,40.5025,40.4866,40.5025,20600.0
2005-09-16 15:10:00,50.85,50.88,50.84,50.87,8600.0,40.5025,40.5264,40.4945,40.5184,8600.0
2005-09-16 15:15:00,50.88,50.9,50.87,50.87,24800.0,40.5264,40.5423,40.5184,40.5184,24800.0
2005-09-16 15:20:00,50.88,50.89,50.87,50.88,11000.0,40.5264,40.5344,40.5184,40.5264,11000.0
2005-09-16 15:25:00,50.89,50.94,50.89,50.93,29300.0,40.5344,40.5742,40.5344,40.5662,29300.0
2005-09-16 15:30:00,50.92,50.96,50.92,50.95,48500.0,40.5583,40.5901,40.5583,40.5822,48500.0
2005-09-16 15:35:00,50.95,50.95,50.91,50.92,48500.0,40.5822,40.5822,40.5503,40.5583,48500.0
2005-09-16 15:40:00,50.92,50.93,50.77,50.77,49500.0,40.5583,40.5662,40.4388,40.4388,49500.0
2005-09-16 15:45:00,50.78,50.78,50.66,50.67,94800.0,40.4467,40.4467,40.3512,40.3591,94800.0
2005-09-16 15:50:00,50.67,50.67,50.61,50.62,97000.0,40.3591,40.3591,40.3113,40.3193,97000.0
2005-09-16 15:55:00,50.62,50.71,50.61,50.68,113100.0,40.3193,40.391,40.3113,40.3671,113100.0
2005-09-19 09:30:00,50.7,50.7,50.54,50.6,27800.0,40.383,40.383,40.2556,40.3034,27800.0
2005-09-19 09:35:00,50.6,50.62,50.32,50.62,14600.0,40.3034,40.3193,40.0804,40.3193,14600.0
2005-09-19 09:40:00,50.63,50.85,50.62,50.75,17800.0,40.3273,40.5025,40.3193,40.4228,17800.0
2005-09-19 09:45:00,50.75,50.75,50.6,50.6,17500.0,40.4228,40.4228,40.3034,40.3034,17500.0
2005-09-19 09:50:00,50.55,50.55,50.34,50.34,25100.0,40.2635,40.2635,40.0963,40.0963,25100.0
2005-09-19 09:55:00,50.33,50.33,50.21,50.21,14400.0,40.0883,40.0883,39.9927,39.9927,14400.0
2005-09-19 10:00:00,50.17,50.43,50.17,50.36,13000.0,39.9609,40.168,39.9609,40.1122,13000.0
2005-09-19 10:05:00,50.38,50.45,50.38,50.4,21900.0,40.1281,40.1839,40.1281,40.1441,21900.0
2005-09-19 10:10:00,50.4,50.4,50.28,50.28,12500.0,40.1441,40.1441,40.0485,40.0485,12500.0
2005-09-19 10:15:00,50.26,50.4,50.26,50.4,8800.0,40.0326,40.1441,40.0326,40.1441,8800.0
2005-09-19 10:20:00,50.39,50.45,50.38,50.45,4600.0,40.1361,40.1839,40.1281,40.1839,4600.0
2005-09-19 10:25:00,50.49,50.52,50.49,50.5,14400.0,40.2158,40.2397,40.2158,40.2237,14400.0
2005-09-19 10:30:00,50.5,50.5,50.41,50.41,14100.0,40.2237,40.2237,40.152,40.152,14100.0
2005-09-19 10:35:00,50.41,50.45,50.39,50.45,10600.0,40.152,40.1839,40.1361,40.1839,10600.0
2005-09-19 10:40:00,50.45,50.45,50.44,50.45,4200.0,40.1839,40.1839,40.1759,40.1839,4200.0
2005-09-19 10:45:00,50.44,50.45,50.38,50.38,11400.0,40.1759,40.1839,40.1281,40.1281,11400.0
2005-09-19 10:50:00,50.35,50.4,50.35,50.39,14200.0,40.1042,40.1441,40.1042,40.1361,14200.0
2005-09-19 10:55:00,50.4,50.4,50.35,50.36,5100.0,40.1441,40.1441,40.1042,40.1122,5100.0
2005-09-19 11:00:00,50.36,50.38,50.35,50.35,5800.0,40.1122,40.1281,40.1042,40.1042,5800.0
2005-09-19 11:05:00,50.35,50.44,50.35,50.44,12300.0,40.1042,40.1759,40.1042,40.1759,12300.0
2005-09-19 11:10:00,50.44,50.45,50.4,50.4,24900.0,40.1759,40.1839,40.1441,40.1441,24900.0
2005-09-19 11:15:00,50.41,50.41,50.3,50.3,6000.0,40.152,40.152,40.0644,40.0644,6000.0
2005-09-19 11:20:00,50.28,50.29,50.25,50.25,13700.0,40.0485,40.0565,40.0246,40.0246,13700.0
2005-09-19 11:25:00,50.26,50.28,50.26,50.28,2100.0,40.0326,40.0485,40.0326,40.0485,2100.0
2005-09-19 11:30:00,50.28,50.3,50.27,50.28,10300.0,40.0485,40.0644,40.0405,40.0485,10300.0
2005-09-19 11:35:00,50.27,50.27,50.18,50.22,3800.0,40.0405,40.0405,39.9688,40.0007,3800.0
2005-09-19 11:40:00,50.21,50.26,50.21,50.25,5400.0,39.9927,40.0326,39.9927,40.0246,5400.0
2005-09-19 11:45:00,50.25,50.27,50.24,50.25,13300.0,40.0246,40.0405,40.0166,40.0246,13300.0
2005-09-19 11:50:00,50.25,50.29,50.25,50.29,1700.0,40.0246,40.0565,40.0246,40.0565,1700.0
2005-09-19 11:55:00,50.27,50.31,50.27,50.31,5900.0,40.0405,40.0724,40.0405,40.0724,5900.0
2005-09-19 12:00:00,50.3,50.31,50.27,50.27,4500.0,40.0644,40.0724,40.0405,40.0405,4500.0
2005-09-19 12:05:00,50.25,50.31,50.24,50.31,7000.0,40.0246,40.0724,40.0166,40.0724,7000.0
2005-09-19 12:10:00,50.31,50.38,50.31,50.38,5900.0,40.0724,40.1281,40.0724,40.1281,5900.0
2005-09-19 12:15:00,50.38,50.41,50.37,50.37,7600.0,40.1281,40.152,40.1202,40.1202,7600.0
2005-09-19 12:20:00,50.37,50.37,50.34,50.35,12700.0,40.1202,40.1202,40.0963,40.1042,12700.0
2005-09-19 12:25:00,50.35,50.37,50.35,50.35,8500.0,40.1042,40.1202,40.1042,40.1042,8500.0
2005-09-19 12:30:00,50.34,50.35,50.33,50.33,4600.0,40.0963,40.1042,40.0883,40.0883,4600.0
2005-09-19 12:35:00,50.33,50.34,50.3,50.31,7500.0,40.0883,40.0963,40.0644,40.0724,7500.0
2005-09-19 12:40:00,50.31,50.34,50.31,50.34,5800.0,40.0724,40.0963,40.0724,40.0963,5800.0
2005-09-19 12:45:00,50.34,50.37,50.34,50.37,12900.0,40.0963,40.1202,40.0963,40.1202,12900.0
2005-09-19 12:50:00,50.37,50.4,50.37,50.39,3300.0,40.1202,40.1441,40.1202,40.1361,3300.0
2005-09-19 12:55:00,50.4,50.42,50.4,50.42,5100.0,40.1441,40.16,40.1441,40.16,5100.0
2005-09-19 13:00:00,50.42,50.46,50.42,50.44,10200.0,40.16,40.1919,40.16,40.1759,10200.0
2005-09-19 13:05:00,50.42,50.46,50.42,50.44,15700.0,40.16,40.1919,40.16,40.1759,15700.0
2005-09-19 13:10:00,50.44,50.45,50.36,50.37,6600.0,40.1759,40.1839,40.1122,40.1202,6600.0
2005-09-19 13:15:00,50.34,50.34,50.27,50.32,10900.0,40.0963,40.0963,40.0405,40.0804,10900.0
2005-09-19 13:20:00,50.33,50.44,50.33,50.41,7600.0,40.0883,40.1759,40.0883,40.152,7600.0
2005-09-19 13:25:00,50.41,50.43,50.39,50.39,7400.0,40.152,40.168,40.1361,40.1361,7400.0
2005-09-19 13:30:00,50.38,50.41,50.37,50.37,1800.0,40.1281,40.152,40.1202,40.1202,1800.0
2005-09-19 13:35:00,50.37,50.38,50.37,50.38,5000.0,40.1202,40.1281,40.1202,40.1281,5000.0
2005-09-19 13:40:00,50.4,50.45,50.4,50.45,8700.0,40.1441,40.1839,40.1441,40.1839,8700.0
2005-09-19 13:45:00,50.45,50.45,50.4,50.4,3400.0,40.1839,40.1839,40.1441,40.1441,3400.0
2005-09-19 13:50:00,50.4,50.46,50.38,50.46,6600.0,40.1441,40.1919,40.1281,40.1919,6600.0
2005-09-19 13:55:00,50.46,50.46,50.43,50.44,8800.0,40.1919,40.1919,40.168,40.1759,8800.0
2005-09-19 14:00:00,50.44,50.45,50.44,50.44,2800.0,40.1759,40.1839,40.1759,40.1759,2800.0
2005-09-19 14:05:00,50.45,50.46,50.44,50.44,3100.0,40.1839,40.1919,40.1759,40.1759,3100.0
2005-09-19 14:10:00,50.45,50.45,50.38,50.39,3700.0,40.1839,40.1839,40.1281,40.1361,3700.0
2005-09-19 14:15:00,50.39,50.39,50.32,50.35,7300.0,40.1361,40.1361,40.0804,40.1042,7300.0
2005-09-19 14:20:00,50.35,50.37,50.28,50.28,13900.0,40.1042,40.1202,40.0485,40.0485,13900.0
2005-09-19 14:25:00,50.28,50.32,50.23,50.31,4500.0,40.0485,40.0804,40.0087,40.0724,4500.0
2005-09-19 14:30:00,50.31,50.33,50.3,50.32,3300.0,40.0724,40.0883,40.0644,40.0804,3300.0
2005-09-19 14:35:00,50.31,50.33,50.23,50.33,12100.0,40.0724,40.0883,40.0087,40.0883,12100.0
2005-09-19 14:40:00,50.33,50.36,50.3,50.33,5400.0,40.0883,40.1122,40.0644,40.0883,5400.0
2005-09-19 14:45:00,50.33,50.34,50.3,50.34,4900.0,40.0883,40.0963,40.0644,40.0963,4900.0
2005-09-19 14:50:00,50.34,50.37,50.33,50.36,4200.0,40.0963,40.1202,40.0883,40.1122,4200.0
2005-09-19 14:55:00,50.35,50.39,50.35,50.37,8200.0,40.1042,40.1361,40.1042,40.1202,8200.0
2005-09-19 15:00:00,50.35,50.36,50.33,50.36,4000.0,40.1042,40.1122,40.0883,40.1122,4000.0
2005-09-19 15:05:00,50.36,50.36,50.32,50.32,3900.0,40.1122,40.1122,40.0804,40.0804,3900.0
2005-09-19 15:10:00,50.31,50.31,50.24,50.26,12800.0,40.0724,40.0724,40.0166,40.0326,12800.0
2005-09-19 15:15:00,50.25,50.28,50.25,50.28,9400.0,40.0246,40.0485,40.0246,40.0485,9400.0
2005-09-19 15:20:00,50.28,50.34,50.27,50.33,5700.0,40.0485,40.0963,40.0405,40.0883,5700.0
2005-09-19 15:25:00,50.34,50.35,50.29,50.32,19100.0,40.0963,40.1042,40.0565,40.0804,19100.0
2005-09-19 15:30:00,50.32,50.35,50.28,50.34,7500.0,40.0804,40.1042,40.0485,40.0963,7500.0
2005-09-19 15:35:00,50.34,50.34,50.31,50.32,5300.0,40.0963,40.0963,40.0724,40.0804,5300.0
2005-09-19 15:40:00,50.32,50.48,50.32,50.4,30800.0,40.0804,40.2078,40.0804,40.1441,30800.0
2005-09-19 15:45:00,50.4,50.4,50.36,50.37,10400.0,40.1441,40.1441,40.1122,40.1202,10400.0
2005-09-19 15:50:00,50.37,50.4,50.36,50.38,24200.0,40.1202,40.1441,40.1122,40.1281,24200.0
2005-09-19 15:55:00,50.38,50.47,50.38,50.41,32000.0,40.1281,40.1998,40.1281,40.152,32000.0
2005-09-20 09:30:00,50.42,50.42,50.25,50.25,17600.0,40.16,40.16,40.0246,40.0246,17600.0
2005-09-20 09:35:00,50.25,50.26,50.25,50.25,12200.0,40.0246,40.0326,40.0246,40.0246,12200.0
2005-09-20 09:40:00,50.26,50.27,50.26,50.26,12000.0,40.0326,40.0405,40.0326,40.0326,12000.0
2005-09-20 09:45:00,50.26,50.26,50.24,50.24,21900.0,40.0326,40.0326,40.0166,40.0166,21900.0
2005-09-20 09:50:00,50.25,50.26,50.2,50.23,23700.0,40.0246,40.0326,39.9848,40.0087,23700.0
2005-09-20 09:55:00,50.25,50.26,50.21,50.21,10500.0,40.0246,40.0326,39.9927,39.9927,10500.0
2005-09-20 10:00:00,50.21,50.35,50.21,50.3,17600.0,39.9927,40.1042,39.9927,40.0644,17600.0
2005-09-20 10:05:00,50.3,50.39,50.3,50.36,8800.0,40.0644,40.1361,40.0644,40.1122,8800.0
2005-09-20 10:10:00,50.36,50.42,50.3,50.41,12800.0,40.1122,40.16,40.0644,40.152,12800.0
2005-09-20 10:15:00,50.43,50.44,50.37,50.41,19500.0,40.168,40.1759,40.1202,40.152,19500.0
2005-09-20 10:20:00,50.4,50.45,50.38,50.44,15000.0,40.1441,40.1839,40.1281,40.1759,15000.0
2005-09-20 10:25:00,50.45,50.45,50.14,50.18,20100.0,40.1839,40.1839,39.937,39.9688,20100.0
2005-09-20 10:30:00,50.18,50.26,50.18,50.26,8400.0,39.9688,40.0326,39.9688,40.0326,8400.0
2005-09-20 10:35:00,50.26,50.31,50.25,50.26,9000.0,40.0326,40.0724,40.0246,40.0326,9000.0
2005-09-20 10:40:00,50.26,50.32,50.26,50.27,9000.0,40.0326,40.0804,40.0326,40.0405,9000.0
2005-09-20 10:45:00,50.27,50.33,50.27,50.33,14800.0,40.0405,40.0883,40.0405,40.0883,14800.0
2005-09-20 10:50:00,50.34,50.35,50.31,50.31,20900.0,40.0963,40.1042,40.0724,40.0724,20900.0
2005-09-20 10:55:00,50.31,50.31,50.26,50.26,13300.0,40.0724,40.0724,40.0326,40.0326,13300.0
2005-09-20 11:00:00,50.26,50.27,50.21,50.26,19400.0,40.0326,40.0405,39.9927,40.0326,19400.0
2005-09-20 11:05:00,50.26,50.35,50.26,50.35,18900.0,40.0326,40.1042,40.0326,40.1042,18900.0
2005-09-20 11:10:00,50.35,50.35,50.34,50.34,11800.0,40.1042,40.1042,40.0963,40.0963,11800.0
2005-09-20 11:15:00,50.35,50.35,50.28,50.28,27600.0,40.1042,40.1042,40.0485,40.0485,27600.0
2005-09-20 11:20:00,50.28,50.31,50.28,50.31,8900.0,40.0485,40.0724,40.0485,40.0724,8900.0
2005-09-20 11:25:00,50.31,50.32,50.31,50.31,4800.0,40.0724,40.0804,40.0724,40.0724,4800.0
2005-09-20 11:30:00,50.31,50.32,50.31,50.32,6100.0,40.0724,40.0804,40.0724,40.0804,6100.0
2005-09-20 11:35:00,50.31,50.34,50.31,50.34,5300.0,40.0724,40.0963,40.0724,40.0963,5300.0
2005-09-20 11:40:00,50.35,50.35,50.32,50.32,10300.0,40.1042,40.1042,40.0804,40.0804,10300.0
2005-09-20 11:45:00,50.31,50.31,50.29,50.29,11600.0,40.0724,40.0724,40.0565,40.0565,11600.0
2005-09-20 11:50:00,50.3,50.3,50.29,50.3,12000.0,40.0644,40.0644,40.0565,40.0644,12000.0
2005-09-20 11:55:00,50.3,50.3,50.29,50.3,5200.0,40.0644,40.0644,40.0565,40.0644,5200.0
2005-09-20 12:00:00,50.3,50.31,50.29,50.31,15700.0,40.0644,40.0724,40.0565,40.0724,15700.0
2005-09-20 12:05:00,50.3,50.34,50.3,50.32,18000.0,40.0644,40.0963,40.0644,40.0804,18000.0
2005-09-20 12:10:00,50.33,50.35,50.31,50.34,5000.0,40.0883,40.1042,40.0724,40.0963,5000.0
2005-09-20 12:15:00,50.35,50.35,50.31,50.32,5200.0,40.1042,40.1042,40.0724,40.0804,5200.0
2005-09-20 12:20:00,50.31,50.34,50.3,50.34,6600.0,40.0724,40.0963,40.0644,40.0963,6600.0
2005-09-20 12:25:00,50.34,50.36,50.3,50.3,8800.0,40.0963,40.1122,40.0644,40.0644,8800.0
2005-09-20 12:30:00,50.3,50.3,50.3,50.3,3300.0,40.0644,40.0644,40.0644,40.0644,3300.0
2005-09-20 12:35:00,50.3,50.31,50.3,50.3,8900.0,40.0644,40.0724,40.0644,40.0644,8900.0
2005-09-20 12:40:00,50.29,50.29,50.2,50.21,13100.0,40.0565,40.0565,39.9848,39.9927,13100.0
2005-09-20 12:45:00,50.19,50.22,50.17,50.17,23800.0,39.9768,40.0007,39.9609,39.9609,23800.0
2005-09-20 12:50:00,50.18,50.28,50.18,50.28,5500.0,39.9688,40.0485,39.9688,40.0485,5500.0
2005-09-20 12:55:00,50.28,50.28,50.26,50.27,2900.0,40.0485,40.0485,40.0326,40.0405,2900.0
2005-09-20 13:00:00,50.27,50.28,50.22,50.23,16900.0,40.0405,40.0485,40.0007,40.0087,16900.0
2005-09-20 13:05:00,50.23,50.23,50.22,50.23,2200.0,40.0087,40.0087,40.0007,40.0087,2200.0
2005-09-20 13:10:00,50.22,50.22,50.17,50.18,5600.0,40.0007,40.0007,39.9609,39.9688,5600.0
2005-09-20 13:15:00,50.18,50.2,50.17,50.2,9700.0,39.9688,39.9848,39.9609,39.9848,9700.0
2005-09-20 13:20:00,50.2,50.2,50.19,50.19,2600.0,39.9848,39.9848,39.9768,39.9768,2600.0
2005-09-20 13:25:00,50.2,50.2,50.19,50.19,5400.0,39.9848,39.9848,39.9768,39.9768,5400.0
2005-09-20 13:30:00,50.19,50.2,50.19,50.19,2500.0,39.9768,39.9848,39.9768,39.9768,2500.0
2005-09-20 13:35:00,50.2,50.21,50.19,50.21,8300.0,39.9848,39.9927,39.9768,39.9927,8300.0
2005-09-20 13:40:00,50.21,50.24,50.21,50.24,7900.0,39.9927,40.0166,39.9927,40.0166,7900.0
2005-09-20 13:45:00,50.24,50.28,50.23,50.25,11200.0,40.0166,40.0485,40.0087,40.0246,11200.0
2005-09-20 13:50:00,50.25,50.3,50.25,50.3,6300.0,40.0246,40.0644,40.0246,40.0644,6300.0
2005-09-20 13:55:00,50.29,50.3,50.28,50.28,2700.0,40.0565,40.0644,40.0485,40.0485,2700.0
2005-09-20 14:00:00,50.29,50.3,50.29,50.3,7800.0,40.0565,40.0644,40.0565,40.0644,7800.0
2005-09-20 14:05:00,50.3,50.31,50.3,50.3,21000.0,40.0644,40.0724,40.0644,40.0644,21000.0
2005-09-20 14:10:00,50.3,50.34,50.3,50.34,24400.0,40.0644,40.0963,40.0644,40.0963,24400.0
2005-09-20 14:15:00,50.33,50.33,50.3,50.31,23900.0,40.0883,40.0883,40.0644,40.0724,23900.0
2005-09-20 14:20:00,50.3,50.31,50.22,50.24,32100.0,40.0644,40.0724,40.0007,40.0166,32100.0
2005-09-20 14:25:00,50.23,50.23,50.14,50.16,30700.0,40.0087,40.0087,39.937,39.9529,30700.0
2005-09-20 14:30:00,50.15,50.24,50.15,50.23,12800.0,39.9449,40.0166,39.9449,40.0087,12800.0
2005-09-20 14:35:00,50.24,50.25,50.22,50.23,12500.0,40.0166,40.0246,40.0007,40.0087,12500.0
2005-09-20 14:40:00,50.23,50.23,50.19,50.2,20000.0,40.0087,40.0087,39.9768,39.9848,20000.0
2005-09-20 14:45:00,50.18,50.18,49.87,49.87,14000.0,39.9688,39.9688,39.7219,39.7219,14000.0
2005-09-20 14:50:00,49.87,49.97,49.86,49.97,10700.0,39.7219,39.8016,39.714,39.8016,10700.0
2005-09-20 14:55:00,49.97,49.97,49.77,49.77,32200.0,39.8016,39.8016,39.6423,39.6423,32200.0
2005-09-20 15:00:00,49.79,49.79,49.7,49.72,15000.0,39.6582,39.6582,39.5865,39.6024,15000.0
2005-09-20 15:05:00,49.73,49.73,49.62,49.68,18700.0,39.6104,39.6104,39.5228,39.5706,18700.0
2005-09-20 15:10:00,49.68,49.71,49.67,49.7,19900.0,39.5706,39.5945,39.5626,39.5865,19900.0
2005-09-20 15:15:00,49.71,49.71,49.59,49.63,28000.0,39.5945,39.5945,39.4989,39.5308,28000.0
2005-09-20 15:20:00,49.63,49.67,49.63,49.67,15700.0,39.5308,39.5626,39.5308,39.5626,15700.0
2005-09-20 15:25:00,49.67,49.68,49.64,49.65,19300.0,39.5626,39.5706,39.5387,39.5467,19300.0
2005-09-20 15:30:00,49.64,49.66,49.64,49.65,34600.0,39.5387,39.5547,39.5387,39.5467,34600.0
2005-09-20 15:35:00,49.66,49.67,49.65,49.66,55200.0,39.5547,39.5626,39.5467,39.5547,55200.0
2005-09-20 15:40:00,49.66,49.67,49.64,49.64,24100.0,39.5547,39.5626,39.5387,39.5387,24100.0
2005-09-20 15:45:00,49.64,49.64,49.55,49.55,25100.0,39.5387,39.5387,39.467,39.467,25100.0
2005-09-20 15:50:00,49.55,49.55,49.52,49.52,50000.0,39.467,39.467,39.4431,39.4431,50000.0
2005-09-20 15:55:00,49.53,49.54,49.44,49.46,142500.0,39.4511,39.4591,39.3794,39.3954,142500.0
2005-09-21 09:30:00,49.3,49.47,49.24,49.47,23200.0,39.2679,39.4033,39.2201,39.4033,23200.0
2005-09-21 09:35:00,49.47,49.47,49.35,49.35,9600.0,39.4033,39.4033,39.3077,39.3077,9600.0
2005-09-21 09:40:00,49.35,49.36,49.35,49.35,9900.0,39.3077,39.3157,39.3077,39.3077,9900.0
2005-09-21 09:45:00,49.36,49.43,49.35,49.42,15500.0,39.3157,39.3715,39.3077,39.3635,15500.0
2005-09-21 09:50:00,49.43,49.43,49.37,49.37,7900.0,39.3715,39.3715,39.3237,39.3237,7900.0
2005-09-21 09:55:00,49.36,49.38,49.36,49.38,12000.0,39.3157,39.3316,39.3157,39.3316,12000.0
2005-09-21 10:00:00,49.38,49.39,49.36,49.37,12000.0,39.3316,39.3396,39.3157,39.3237,12000.0
2005-09-21 10:05:00,49.36,49.39,49.26,49.27,38000.0,39.3157,39.3396,39.2361,39.244,38000.0
2005-09-21 10:10:00,49.26,49.27,49.15,49.18,12800.0,39.2361,39.244,39.1484,39.1723,12800.0
2005-09-21 10:15:00,49.18,49.48,49.18,49.46,34300.0,39.1723,39.4113,39.1723,39.3954,34300.0
2005-09-21 10:20:00,49.46,49.5,49.46,49.5,9400.0,39.3954,39.4272,39.3954,39.4272,9400.0
2005-09-21 10:25:00,49.5,49.51,49.37,49.38,11900.0,39.4272,39.4352,39.3237,39.3316,11900.0
2005-09-21 10:30:00,49.39,49.51,49.39,49.5,16200.0,39.3396,39.4352,39.3396,39.4272,16200.0
2005-09-21 10:35:00,49.49,49.5,49.38,49.38,7800.0,39.4192,39.4272,39.3316,39.3316,7800.0
2005-09-21 10:40:00,49.39,49.4,49.37,49.4,11200.0,39.3396,39.3476,39.3237,39.3476,11200.0
2005-09-21 10:45:00,49.4,49.43,49.4,49.4,12600.0,39.3476,39.3715,39.3476,39.3476,12600.0
2005-09-21 10:50:00,49.4,49.44,49.39,49.4,14400.0,39.3476,39.3794,39.3396,39.3476,14400.0
2005-09-21 10:55:00,49.39,49.5,49.39,49.5,5700.0,39.3396,39.4272,39.3396,39.4272,5700.0
2005-09-21 11:00:00,49.5,49.5,49.43,49.43,7500.0,39.4272,39.4272,39.3715,39.3715,7500.0
2005-09-21 11:05:00,49.41,49.49,49.41,49.49,15300.0,39.3555,39.4192,39.3555,39.4192,15300.0
2005-09-21 11:10:00,49.48,49.49,49.45,49.46,6600.0,39.4113,39.4192,39.3874,39.3954,6600.0
2005-09-21 11:15:00,49.45,49.46,49.45,49.45,7300.0,39.3874,39.3954,39.3874,39.3874,7300.0
2005-09-21 11:20:00,49.45,49.47,49.45,49.45,18200.0,39.3874,39.4033,39.3874,39.3874,18200.0
2005-09-21 11:25:00,49.43,49.45,49.42,49.45,5000.0,39.3715,39.3874,39.3635,39.3874,5000.0
2005-09-21 11:30:00,49.44,49.49,49.44,49.44,11300.0,39.3794,39.4192,39.3794,39.3794,11300.0
2005-09-21 11:35:00,49.44,49.49,49.44,49.46,6100.0,39.3794,39.4192,39.3794,39.3954,6100.0
2005-09-21 11:40:00,49.44,49.47,49.43,49.46,5700.0,39.3794,39.4033,39.3715,39.3954,5700.0
2005-09-21 11:45:00,49.46,49.48,49.45,49.46,9700.0,39.3954,39.4113,39.3874,39.3954,9700.0
2005-09-21 11:50:00,49.46,49.46,49.41,49.42,3800.0,39.3954,39.3954,39.3555,39.3635,3800.0
2005-09-21 11:55:00,49.41,49.41,49.38,49.4,5300.0,39.3555,39.3555,39.3316,39.3476,5300.0
2005-09-21 12:00:00,49.4,49.42,49.39,49.42,4600.0,39.3476,39.3635,39.3396,39.3635,4600.0
2005-09-21 12:05:00,49.41,49.46,49.41,49.46,8700.0,39.3555,39.3954,39.3555,39.3954,8700.0
2005-09-21 12:10:00,49.46,49.47,49.45,49.45,9200.0,39.3954,39.4033,39.3874,39.3874,9200.0
2005-09-21 12:15:00,49.45,49.46,49.42,49.44,5600.0,39.3874,39.3954,39.3635,39.3794,5600.0
2005-09-21 12:20:00,49.44,49.47,49.42,49.47,3300.0,39.3794,39.4033,39.3635,39.4033,3300.0
2005-09-21 12:25:00,49.45,49.5,49.45,49.48,6200.0,39.3874,39.4272,39.3874,39.4113,6200.0
2005-09-21 12:30:00,49.48,49.49,49.47,49.49,4800.0,39.4113,39.4192,39.4033,39.4192,4800.0
2005-09-21 12:35:00,49.48,49.51,49.48,49.51,3600.0,39.4113,39.4352,39.4113,39.4352,3600.0
2005-09-21 12:40:00,49.5,49.53,49.5,49.53,5200.0,39.4272,39.4511,39.4272,39.4511,5200.0
2005-09-21 12:45:00,49.54,49.7,49.54,49.65,22400.0,39.4591,39.5865,39.4591,39.5467,22400.0
2005-09-21 12:50:00,49.65,49.66,49.64,49.66,4300.0,39.5467,39.5547,39.5387,39.5547,4300.0
2005-09-21 12:55:00,49.66,49.67,49.65,49.65,8800.0,39.5547,39.5626,39.5467,39.5467,8800.0
2005-09-21 13:00:00,49.65,49.66,49.65,49.66,4300.0,39.5467,39.5547,39.5467,39.5547,4300.0
2005-09-21 13:05:00,49.66,49.71,49.65,49.7,9300.0,39.5547,39.5945,39.5467,39.5865,9300.0
2005-09-21 13:10:00,49.7,49.7,49.69,49.69,4900.0,39.5865,39.5865,39.5785,39.5785,4900.0
2005-09-21 13:15:00,49.7,49.7,49.6,49.61,10200.0,39.5865,39.5865,39.5069,39.5148,10200.0
2005-09-21 13:20:00,49.61,49.62,49.53,49.53,17000.0,39.5148,39.5228,39.4511,39.4511,17000.0
2005-09-21 13:25:00,49.53,49.54,49.52,49.52,3100.0,39.4511,39.4591,39.4431,39.4431,3100.0
2005-09-21 13:30:00,49.51,49.52,49.5,49.5,6200.0,39.4352,39.4431,39.4272,39.4272,6200.0
2005-09-21 13:35:00,49.5,49.5,49.4,49.41,7600.0,39.4272,39.4272,39.3476,39.3555,7600.0
2005-09-21 13:40:00,49.4,49.43,49.39,49.41,4600.0,39.3476,39.3715,39.3396,39.3555,4600.0
2005-09-21 13:45:00,49.41,49.45,49.41,49.45,10000.0,39.3555,39.3874,39.3555,39.3874,10000.0
2005-09-21 13:50:00,49.45,49.47,49.4,49.4,12100.0,39.3874,39.4033,39.3476,39.3476,12100.0
2005-09-21 13:55:00,49.41,49.46,49.41,49.45,9500.0,39.3555,39.3954,39.3555,39.3874,9500.0
2005-09-21 14:00:00,49.45,49.45,49.39,49.42,5800.0,39.3874,39.3874,39.3396,39.3635,5800.0
2005-09-21 14:05:00,49.42,49.46,49.42,49.46,3600.0,39.3635,39.3954,39.3635,39.3954,3600.0
2005-09-21 14:10:00,49.46,49.57,49.46,49.57,26900.0,39.3954,39.483,39.3954,39.483,26900.0
2005-09-21 14:15:00,49.55,49.75,49.55,49.72,28900.0,39.467,39.6263,39.467,39.6024,28900.0
2005-09-21 14:20:00,49.72,49.74,49.68,49.68,16700.0,39.6024,39.6184,39.5706,39.5706,16700.0
2005-09-21 14:25:00,49.69,49.7,49.66,49.68,16200.0,39.5785,39.5865,39.5547,39.5706,16200.0
2005-09-21 14:30:00,49.69,49.69,49.6,49.6,8300.0,39.5785,39.5785,39.5069,39.5069,8300.0
2005-09-21 14:35:00,49.59,49.59,49.57,49.57,4700.0,39.4989,39.4989,39.483,39.483,4700.0
2005-09-21 14:40:00,49.58,49.63,49.57,49.61,18100.0,39.4909,39.5308,39.483,39.5148,18100.0
2005-09-21 14:45:00,49.61,49.61,49.56,49.58,20800.0,39.5148,39.5148,39.475,39.4909,20800.0
2005-09-21 14:50:00,49.59,49.62,49.59,49.62,21300.0,39.4989,39.5228,39.4989,39.5228,21300.0
2005-09-21 14:55:00,49.62,49.67,49.62,49.62,24300.0,39.5228,39.5626,39.5228,39.5228,24300.0
2005-09-21 15:00:00,49.62,49.63,49.54,49.54,72700.0,39.5228,39.5308,39.4591,39.4591,72700.0
2005-09-21 15:05:00,49.54,49.54,49.49,49.5,9500.0,39.4591,39.4591,39.4192,39.4272,9500.0
2005-09-21 15:10:00,49.5,49.5,49.46,49.48,10400.0,39.4272,39.4272,39.3954,39.4113,10400.0
2005-09-21 15:15:00,49.48,49.49,49.48,49.49,9800.0,39.4113,39.4192,39.4113,39.4192,9800.0
2005-09-21 15:20:00,49.49,49.52,49.49,49.52,13500.0,39.4192,39.4431,39.4192,39.4431,13500.0
2005-09-21 15:25:00,49.52,49.56,49.5,49.51,33500.0,39.4431,39.475,39.4272,39.4352,33500.0
2005-09-21 15:30:00,49.5,49.51,49.47,49.51,25600.0,39.4272,39.4352,39.4033,39.4352,25600.0
2005-09-21 15:35:00,49.52,49.53,49.51,49.52,107700.0,39.4431,39.4511,39.4352,39.4431,107700.0
2005-09-21 15:40:00,49.52,49.52,49.48,49.48,16600.0,39.4431,39.4431,39.4113,39.4113,16600.0
2005-09-21 15:45:00,49.48,49.48,49.46,49.46,9900.0,39.4113,39.4113,39.3954,39.3954,9900.0
2005-09-21 15:50:00,49.47,49.49,49.46,49.46,15900.0,39.4033,39.4192,39.3954,39.3954,15900.0
2005-09-21 15:55:00,49.47,49.47,49.42,49.42,21400.0,39.4033,39.4033,39.3635,39.3635,21400.0
2005-09-22 09:30:00,49.15,49.16,49.04,49.16,12900.0,39.1484,39.1564,39.0608,39.1564,12900.0
2005-09-22 09:35:00,49.16,49.25,49.15,49.25,22800.0,39.1564,39.2281,39.1484,39.2281,22800.0
2005-09-22 09:40:00,49.27,49.27,49.23,49.23,36200.0,39.244,39.244,39.2122,39.2122,36200.0
2005-09-22 09:45:00,49.23,49.23,49.08,49.1,10800.0,39.2122,39.2122,39.0927,39.1086,10800.0
2005-09-22 09:50:00,49.07,49.08,49.06,49.07,2800.0,39.0847,39.0927,39.0767,39.0847,2800.0
2005-09-22 09:55:00,49.05,49.15,48.95,49.15,29400.0,39.0688,39.1484,38.9891,39.1484,29400.0
2005-09-22 10:00:00,49.13,49.23,49.11,49.14,19700.0,39.1325,39.2122,39.1166,39.1405,19700.0
2005-09-22 10:05:00,49.14,49.24,49.14,49.24,8000.0,39.1405,39.2201,39.1405,39.2201,8000.0
2005-09-22 10:10:00,49.23,49.24,49.2,49.23,25300.0,39.2122,39.2201,39.1883,39.2122,25300.0
2005-09-22 10:15:00,49.22,49.23,49.19,49.2,25300.0,39.2042,39.2122,39.1803,39.1883,25300.0
2005-09-22 10:20:00,49.2,49.23,49.19,49.23,26000.0,39.1883,39.2122,39.1803,39.2122,26000.0
2005-09-22 10:25:00,49.23,49.23,49.19,49.23,17500.0,39.2122,39.2122,39.1803,39.2122,17500.0
2005-09-22 10:30:00,49.23,49.23,49.2,49.23,24700.0,39.2122,39.2122,39.1883,39.2122,24700.0
2005-09-22 10:35:00,49.24,49.24,49.22,49.23,23500.0,39.2201,39.2201,39.2042,39.2122,23500.0
2005-09-22 10:40:00,49.22,49.22,49.18,49.2,13900.0,39.2042,39.2042,39.1723,39.1883,13900.0
2005-09-22 10:45:00,49.19,49.19,49.11,49.11,8700.0,39.1803,39.1803,39.1166,39.1166,8700.0
2005-09-22 10:50:00,49.11,49.11,48.97,48.98,7400.0,39.1166,39.1166,39.0051,39.013,7400.0
2005-09-22 10:55:00,48.98,49.0,48.97,48.98,8100.0,39.013,39.029,39.0051,39.013,8100.0
2005-09-22 11:00:00,48.99,49.03,48.97,49.03,9900.0,39.021,39.0529,39.0051,39.0529,9900.0
2005-09-22 11:05:00,49.01,49.01,48.96,48.96,8400.0,39.0369,39.0369,38.9971,38.9971,8400.0
2005-09-22 11:10:00,48.96,49.04,48.95,49.04,3800.0,38.9971,39.0608,38.9891,39.0608,3800.0
2005-09-22 11:15:00,49.06,49.15,49.06,49.12,15900.0,39.0767,39.1484,39.0767,39.1245,15900.0
2005-09-22 11:20:00,49.12,49.12,49.07,49.08,3900.0,39.1245,39.1245,39.0847,39.0927,3900.0
2005-09-22 11:25:00,49.07,49.07,49.0,49.0,5400.0,39.0847,39.0847,39.029,39.029,5400.0
2005-09-22 11:30:00,49.0,49.01,48.95,48.97,11200.0,39.029,39.0369,38.9891,39.0051,11200.0
2005-09-22 11:35:00,48.97,48.98,48.95,48.95,1400.0,39.0051,39.013,38.9891,38.9891,1400.0
2005-09-22 11:40:00,48.96,48.97,48.95,48.97,5900.0,38.9971,39.0051,38.9891,39.0051,5900.0
2005-09-22 11:45:00,48.98,49.04,48.98,49.03,8400.0,39.013,39.0608,39.013,39.0529,8400.0
2005-09-22 11:50:00,49.03,49.12,49.03,49.08,38300.0,39.0529,39.1245,39.0529,39.0927,38300.0
2005-09-22 11:55:00,49.08,49.09,48.99,48.99,5100.0,39.0927,39.1006,39.021,39.021,5100.0
2005-09-22 12:00:00,48.98,48.98,48.97,48.97,2200.0,39.013,39.013,39.0051,39.0051,2200.0
2005-09-22 12:05:00,48.96,48.96,48.83,48.83,8000.0,38.9971,38.9971,38.8936,38.8936,8000.0
2005-09-22 12:10:00,48.83,48.83,48.76,48.8,10500.0,38.8936,38.8936,38.8378,38.8697,10500.0
2005-09-22 12:15:00,48.8,48.87,48.8,48.86,6400.0,38.8697,38.9254,38.8697,38.9174,6400.0
2005-09-22 12:20:00,48.85,48.85,48.8,48.81,3500.0,38.9095,38.9095,38.8697,38.8776,3500.0
2005-09-22 12:25:00,48.81,49.0,48.81,48.99,5800.0,38.8776,39.029,38.8776,39.021,5800.0
2005-09-22 12:30:00,48.99,49.06,48.99,49.05,13700.0,39.021,39.0767,39.021,39.0688,13700.0
2005-09-22 12:35:00,49.03,49.1,49.03,49.08,15900.0,39.0529,39.1086,39.0529,39.0927,15900.0
2005-09-22 12:40:00,49.1,49.1,49.0,49.02,8500.0,39.1086,39.1086,39.029,39.0449,8500.0
2005-09-22 12:45:00,48.99,49.04,48.98,49.02,4200.0,39.021,39.0608,39.013,39.0449,4200.0
2005-09-22 12:50:00,49.04,49.04,49.01,49.04,3400.0,39.0608,39.0608,39.0369,39.0608,3400.0
2005-09-22 12:55:00,49.04,49.07,49.04,49.07,4500.0,39.0608,39.0847,39.0608,39.0847,4500.0
2005-09-22 13:00:00,49.07,49.07,49.01,49.01,3600.0,39.0847,39.0847,39.0369,39.0369,3600.0
2005-09-22 13:05:00,49.0,49.05,48.98,49.05,2900.0,39.029,39.0688,39.013,39.0688,2900.0
2005-09-22 13:10:00,49.03,49.13,49.03,49.12,9400.0,39.0529,39.1325,39.0529,39.1245,9400.0
2005-09-22 13:15:00,49.15,49.19,49.15,49.18,19900.0,39.1484,39.1803,39.1484,39.1723,19900.0
2005-09-22 13:20:00,49.18,49.18,49.15,49.16,6500.0,39.1723,39.1723,39.1484,39.1564,6500.0
2005-09-22 13:25:00,49.16,49.19,49.16,49.19,21400.0,39.1564,39.1803,39.1564,39.1803,21400.0
2005-09-22 13:30:00,49.15,49.19,49.15,49.19,12000.0,39.1484,39.1803,39.1484,39.1803,12000.0
2005-09-22 13:35:00,49.19,49.31,49.19,49.29,4600.0,39.1803,39.2759,39.1803,39.2599,4600.0
2005-09-22 13:40:00,49.33,49.52,49.33,49.48,18700.0,39.2918,39.4431,39.2918,39.4113,18700.0
2005-09-22 13:45:00,49.47,49.47,49.39,49.4,18100.0,39.4033,39.4033,39.3396,39.3476,18100.0
2005-09-22 13:50:00,49.4,49.4,49.31,49.31,29700.0,39.3476,39.3476,39.2759,39.2759,29700.0
2005-09-22 13:55:00,49.32,49.38,49.32,49.35,11800.0,39.2838,39.3316,39.2838,39.3077,11800.0
2005-09-22 14:00:00,49.34,49.4,49.32,49.4,4500.0,39.2998,39.3476,39.2838,39.3476,4500.0
2005-09-22 14:05:00,49.4,49.45,49.37,49.37,7000.0,39.3476,39.3874,39.3237,39.3237,7000.0
2005-09-22 14:10:00,49.37,49.37,49.26,49.26,4100.0,39.3237,39.3237,39.2361,39.2361,4100.0
2005-09-22 14:15:00,49.28,49.28,49.25,49.25,3900.0,39.252,39.252,39.2281,39.2281,3900.0
2005-09-22 14:20:00,49.25,49.37,49.25,49.35,15000.0,39.2281,39.3237,39.2281,39.3077,15000.0
2005-09-22 14:25:00,49.31,49.41,49.31,49.36,33000.0,39.2759,39.3555,39.2759,39.3157,33000.0
2005-09-22 14:30:00,49.36,49.36,49.3,49.31,5600.0,39.3157,39.3157,39.2679,39.2759,5600.0
2005-09-22 14:35:00,49.31,49.31,49.25,49.29,7900.0,39.2759,39.2759,39.2281,39.2599,7900.0
2005-09-22 14:40:00,49.3,49.33,49.3,49.32,6600.0,39.2679,39.2918,39.2679,39.2838,6600.0
2005-09-22 14:45:00,49.35,49.47,49.35,49.45,13500.0,39.3077,39.4033,39.3077,39.3874,13500.0
2005-09-22 14:50:00,49.45,49.45,49.39,49.41,12500.0,39.3874,39.3874,39.3396,39.3555,12500.0
2005-09-22 14:55:00,49.41,49.42,49.4,49.42,31300.0,39.3555,39.3635,39.3476,39.3635,31300.0
2005-09-22 15:00:00,49.43,49.43,49.41,49.41,4500.0,39.3715,39.3715,39.3555,39.3555,4500.0
2005-09-22 15:05:00,49.4,49.41,49.39,49.39,43900.0,39.3476,39.3555,39.3396,39.3396,43900.0
2005-09-22 15:10:00,49.39,49.43,49.38,49.43,14100.0,39.3396,39.3715,39.3316,39.3715,14100.0
2005-09-22 15:15:00,49.45,49.5,49.44,49.47,12300.0,39.3874,39.4272,39.3794,39.4033,12300.0
2005-09-22 15:20:00,49.48,49.6,49.48,49.57,23800.0,39.4113,39.5069,39.4113,39.483,23800.0
2005-09-22 15:25:00,49.57,49.57,49.46,49.47,13400.0,39.483,39.483,39.3954,39.4033,13400.0
2005-09-22 15:30:00,49.47,49.47,49.42,49.42,12300.0,39.4033,39.4033,39.3635,39.3635,12300.0
2005-09-22 15:35:00,49.42,49.42,49.41,49.42,8100.0,39.3635,39.3635,39.3555,39.3635,8100.0
2005-09-22 15:40:00,49.41,49.41,49.38,49.4,17100.0,39.3555,39.3555,39.3316,39.3476,17100.0
2005-09-22 15:45:00,49.39,49.4,49.37,49.38,24300.0,39.3396,39.3476,39.3237,39.3316,24300.0
2005-09-22 15:50:00,49.38,49.39,49.33,49.34,23800.0,39.3316,39.3396,39.2918,39.2998,23800.0
2005-09-22 15:55:00,49.34,49.38,49.33,49.36,16100.0,39.2998,39.3316,39.2918,39.3157,16100.0
2005-09-23 09:35:00,49.05,49.12,48.9,49.1,25100.0,39.0688,39.1245,38.9493,39.1086,25100.0
2005-09-23 09:40:00,49.1,49.13,49.08,49.09,30800.0,39.1086,39.1325,39.0927,39.1006,30800.0
2005-09-23 09:45:00,49.08,49.09,49.07,49.07,7400.0,39.0927,39.1006,39.0847,39.0847,7400.0
2005-09-23 09:50:00,49.07,49.08,49.0,49.0,8300.0,39.0847,39.0927,39.029,39.029,8300.0
2005-09-23 09:55:00,49.0,49.12,49.0,49.11,9600.0,39.029,39.1245,39.029,39.1166,9600.0
2005-09-23 10:00:00,49.11,49.12,49.11,49.12,1300.0,39.1166,39.1245,39.1166,39.1245,1300.0
2005-09-23 10:05:00,49.12,49.19,49.12,49.18,8400.0,39.1245,39.1803,39.1245,39.1723,8400.0
2005-09-23 10:10:00,49.18,49.2,49.18,49.2,12400.0,39.1723,39.1883,39.1723,39.1883,12400.0
2005-09-23 10:15:00,49.19,49.19,49.15,49.15,4200.0,39.1803,39.1803,39.1484,39.1484,4200.0
2005-09-23 10:20:00,49.13,49.18,49.13,49.17,11300.0,39.1325,39.1723,39.1325,39.1644,11300.0
2005-09-23 10:25:00,49.17,49.19,49.16,49.19,19000.0,39.1644,39.1803,39.1564,39.1803,19000.0
2005-09-23 10:30:00,49.19,49.2,49.16,49.16,21300.0,39.1803,39.1883,39.1564,39.1564,21300.0
2005-09-23 10:35:00,49.15,49.15,49.11,49.11,3100.0,39.1484,39.1484,39.1166,39.1166,3100.0
2005-09-23 10:40:00,49.11,49.12,49.1,49.1,8300.0,39.1166,39.1245,39.1086,39.1086,8300.0
2005-09-23 10:45:00,49.1,49.17,49.1,49.15,12400.0,39.1086,39.1644,39.1086,39.1484,12400.0
2005-09-23 10:50:00,49.15,49.24,49.15,49.23,9700.0,39.1484,39.2201,39.1484,39.2122,9700.0
2005-09-23 10:55:00,49.2,49.23,49.2,49.23,12200.0,39.1883,39.2122,39.1883,39.2122,12200.0
2005-09-23 11:00:00,49.2,49.24,49.2,49.2,16000.0,39.1883,39.2201,39.1883,39.1883,16000.0
2005-09-23 11:05:00,49.21,49.21,49.2,49.2,3900.0,39.1962,39.1962,39.1883,39.1883,3900.0
2005-09-23 11:10:00,49.19,49.2,49.18,49.19,38800.0,39.1803,39.1883,39.1723,39.1803,38800.0
2005-09-23 11:15:00,49.19,49.19,49.11,49.14,8400.0,39.1803,39.1803,39.1166,39.1405,8400.0
2005-09-23 11:20:00,49.14,49.2,49.14,49.2,11600.0,39.1405,39.1883,39.1405,39.1883,11600.0
2005-09-23 11:25:00,49.2,49.2,49.1,49.11,7800.0,39.1883,39.1883,39.1086,39.1166,7800.0
2005-09-23 11:30:00,49.11,49.12,49.09,49.12,6100.0,39.1166,39.1245,39.1006,39.1245,6100.0
2005-09-23 11:35:00,49.12,49.14,49.11,49.13,14400.0,39.1245,39.1405,39.1166,39.1325,14400.0
2005-09-23 11:40:00,49.14,49.15,49.1,49.13,4200.0,39.1405,39.1484,39.1086,39.1325,4200.0
2005-09-23 11:45:00,49.13,49.17,49.12,49.17,5300.0,39.1325,39.1644,39.1245,39.1644,5300.0
2005-09-23 11:50:00,49.2,49.27,49.19,49.24,14800.0,39.1883,39.244,39.1803,39.2201,14800.0
2005-09-23 11:55:00,49.23,49.24,49.21,49.24,13800.0,39.2122,39.2201,39.1962,39.2201,13800.0
2005-09-23 12:00:00,49.25,49.26,49.25,49.25,3700.0,39.2281,39.2361,39.2281,39.2281,3700.0
2005-09-23 12:05:00,49.25,49.27,49.24,49.26,2500.0,39.2281,39.244,39.2201,39.2361,2500.0
2005-09-23 12:10:00,49.25,49.26,49.21,49.25,3500.0,39.2281,39.2361,39.1962,39.2281,3500.0
2005-09-23 12:15:00,49.25,49.25,49.22,49.23,25300.0,39.2281,39.2281,39.2042,39.2122,25300.0
2005-09-23 12:20:00,49.25,49.25,49.22,49.25,2800.0,39.2281,39.2281,39.2042,39.2281,2800.0
2005-09-23 12:25:00,49.25,49.26,49.22,49.22,4000.0,39.2281,39.2361,39.2042,39.2042,4000.0
2005-09-23 12:30:00,49.24,49.25,49.21,49.21,21300.0,39.2201,39.2281,39.1962,39.1962,21300.0
2005-09-23 12:35:00,49.21,49.26,49.21,49.24,4400.0,39.1962,39.2361,39.1962,39.2201,4400.0
2005-09-23 12:40:00,49.25,49.28,49.24,49.28,4700.0,39.2281,39.252,39.2201,39.252,4700.0
2005-09-23 12:45:00,49.28,49.29,49.28,49.29,2100.0,39.252,39.2599,39.252,39.2599,2100.0
2005-09-23 12:50:00,49.3,49.3,49.26,49.26,5500.0,39.2679,39.2679,39.2361,39.2361,5500.0
2005-09-23 12:55:00,49.29,49.29,49.26,49.27,3200.0,39.2599,39.2599,39.2361,39.244,3200.0
2005-09-23 13:00:00,49.27,49.28,49.27,49.27,10200.0,39.244,39.252,39.244,39.244,10200.0
2005-09-23 13:05:00,49.28,49.31,49.27,49.3,9500.0,39.252,39.2759,39.244,39.2679,9500.0
2005-09-23 13:10:00,49.31,49.31,49.3,49.3,1200.0,39.2759,39.2759,39.2679,39.2679,1200.0
2005-09-23 13:15:00,49.29,49.29,49.26,49.26,2200.0,39.2599,39.2599,39.2361,39.2361,2200.0
2005-09-23 13:20:00,49.27,49.36,49.27,49.36,7700.0,39.244,39.3157,39.244,39.3157,7700.0
2005-09-23 13:25:00,49.37,49.41,49.37,49.37,7100.0,39.3237,39.3555,39.3237,39.3237,7100.0
2005-09-23 13:30:00,49.37,49.45,49.37,49.44,4500.0,39.3237,39.3874,39.3237,39.3794,4500.0
2005-09-23 13:35:00,49.44,49.52,49.44,49.49,12800.0,39.3794,39.4431,39.3794,39.4192,12800.0
2005-09-23 13:40:00,49.49,49.52,49.49,49.5,4900.0,39.4192,39.4431,39.4192,39.4272,4900.0
2005-09-23 13:45:00,49.49,49.49,49.4,49.4,3500.0,39.4192,39.4192,39.3476,39.3476,3500.0
2005-09-23 13:50:00,49.38,49.48,49.37,49.48,23500.0,39.3316,39.4113,39.3237,39.4113,23500.0
2005-09-23 13:55:00,49.51,49.57,49.51,49.53,9500.0,39.4352,39.483,39.4352,39.4511,9500.0
2005-09-23 14:00:00,49.52,49.55,49.51,49.55,21800.0,39.4431,39.467,39.4352,39.467,21800.0
2005-09-23 14:05:00,49.56,49.63,49.56,49.63,12600.0,39.475,39.5308,39.475,39.5308,12600.0
2005-09-23 14:10:00,49.62,49.69,49.62,49.69,16500.0,39.5228,39.5785,39.5228,39.5785,16500.0
2005-09-23 14:15:00,49.69,49.72,49.58,49.58,26600.0,39.5785,39.6024,39.4909,39.4909,26600.0
2005-09-23 14:20:00,49.58,49.58,49.54,49.55,5400.0,39.4909,39.4909,39.4591,39.467,5400.0
2005-09-23 14:25:00,49.55,49.61,49.55,49.58,27500.0,39.467,39.5148,39.467,39.4909,27500.0
2005-09-23 14:30:00,49.58,49.58,49.51,49.51,4700.0,39.4909,39.4909,39.4352,39.4352,4700.0
2005-09-23 14:35:00,49.51,49.51,49.47,49.5,8900.0,39.4352,39.4352,39.4033,39.4272,8900.0
2005-09-23 14:40:00,49.5,49.5,49.48,49.48,8100.0,39.4272,39.4272,39.4113,39.4113,8100.0
2005-09-23 14:45:00,49.48,49.51,49.47,49.51,14800.0,39.4113,39.4352,39.4033,39.4352,14800.0
2005-09-23 14:50:00,49.51,49.51,49.5,49.5,3300.0,39.4352,39.4352,39.4272,39.4272,3300.0
2005-09-23 14:55:00,49.51,49.55,49.51,49.55,5900.0,39.4352,39.467,39.4352,39.467,5900.0
2005-09-23 15:00:00,49.54,49.54,49.5,49.51,13300.0,39.4591,39.4591,39.4272,39.4352,13300.0
2005-09-23 15:05:00,49.51,49.56,49.51,49.56,13800.0,39.4352,39.475,39.4352,39.475,13800.0
2005-09-23 15:10:00,49.56,49.56,49.44,49.45,13900.0,39.475,39.475,39.3794,39.3874,13900.0
2005-09-23 15:15:00,49.45,49.47,49.43,49.46,8500.0,39.3874,39.4033,39.3715,39.3954,8500.0
2005-09-23 15:20:00,49.46,49.48,49.46,49.47,9500.0,39.3954,39.4113,39.3954,39.4033,9500.0
2005-09-23 15:25:00,49.46,49.5,49.46,49.49,11700.0,39.3954,39.4272,39.3954,39.4192,11700.0
2005-09-23 15:30:00,49.5,49.5,49.45,49.47,11500.0,39.4272,39.4272,39.3874,39.4033,11500.0
2005-09-23 15:35:00,49.47,49.53,49.47,49.53,27100.0,39.4033,39.4511,39.4033,39.4511,27100.0
2005-09-23 15:40:00,49.54,49.55,49.51,49.51,9900.0,39.4591,39.467,39.4352,39.4352,9900.0
2005-09-23 15:45:00,49.51,49.51,49.48,49.48,8000.0,39.4352,39.4352,39.4113,39.4113,8000.0
2005-09-23 15:50:00,49.47,49.48,49.44,49.46,14100.0,39.4033,39.4113,39.3794,39.3954,14100.0
2005-09-23 15:55:00,49.46,49.5,49.46,49.48,6900.0,39.3954,39.4272,39.3954,39.4113,6900.0
2005-09-26 09:30:00,49.53,49.76,49.53,49.67,11000.0,39.4511,39.6343,39.4511,39.5626,11000.0
2005-09-26 09:35:00,49.66,49.66,49.62,49.63,8200.0,39.5547,39.5547,39.5228,39.5308,8200.0
2005-09-26 09:40:00,49.63,49.64,49.62,49.64,5100.0,39.5308,39.5387,39.5228,39.5387,5100.0
2005-09-26 09:45:00,49.63,49.63,49.54,49.54,7800.0,39.5308,39.5308,39.4591,39.4591,7800.0
2005-09-26 09:50:00,49.54,49.54,49.41,49.41,16000.0,39.4591,39.4591,39.3555,39.3555,16000.0
2005-09-26 09:55:00,49.42,49.42,49.25,49.29,15600.0,39.3635,39.3635,39.2281,39.2599,15600.0
2005-09-26 10:00:00,49.3,49.49,49.3,49.49,10600.0,39.2679,39.4192,39.2679,39.4192,10600.0
2005-09-26 10:05:00,49.49,49.57,49.47,49.57,9400.0,39.4192,39.483,39.4033,39.483,9400.0
2005-09-26 10:10:00,49.59,49.75,49.59,49.73,20500.0,39.4989,39.6263,39.4989,39.6104,20500.0
2005-09-26 10:15:00,49.72,49.72,49.63,49.64,8800.0,39.6024,39.6024,39.5308,39.5387,8800.0
2005-09-26 10:20:00,49.62,49.64,49.62,49.63,8700.0,39.5228,39.5387,39.5228,39.5308,8700.0
2005-09-26 10:25:00,49.65,49.66,49.56,49.57,5300.0,39.5467,39.5547,39.475,39.483,5300.0
2005-09-26 10:30:00,49.57,49.64,49.56,49.58,9500.0,39.483,39.5387,39.475,39.4909,9500.0
2005-09-26 10:35:00,49.63,49.67,49.63,49.64,12000.0,39.5308,39.5626,39.5308,39.5387,12000.0
2005-09-26 10:40:00,49.64,49.64,49.62,49.62,3800.0,39.5387,39.5387,39.5228,39.5228,3800.0
2005-09-26 10:45:00,49.63,49.65,49.62,49.62,5100.0,39.5308,39.5467,39.5228,39.5228,5100.0
2005-09-26 10:50:00,49.61,49.62,49.6,49.6,6900.0,39.5148,39.5228,39.5069,39.5069,6900.0
2005-09-26 10:55:00,49.6,49.6,49.52,49.53,4400.0,39.5069,39.5069,39.4431,39.4511,4400.0
2005-09-26 11:00:00,49.55,49.57,49.55,49.55,2200.0,39.467,39.483,39.467,39.467,2200.0
2005-09-26 11:05:00,49.54,49.54,49.47,49.49,4600.0,39.4591,39.4591,39.4033,39.4192,4600.0
2005-09-26 11:10:00,49.5,49.64,49.5,49.64,3500.0,39.4272,39.5387,39.4272,39.5387,3500.0
2005-09-26 11:15:00,49.59,49.65,49.59,49.64,2600.0,39.4989,39.5467,39.4989,39.5387,2600.0
2005-09-26 11:20:00,49.63,49.65,49.63,49.63,4600.0,39.5308,39.5467,39.5308,39.5308,4600.0
2005-09-26 11:25:00,49.63,49.63,49.6,49.62,1800.0,39.5308,39.5308,39.5069,39.5228,1800.0
2005-09-26 11:30:00,49.59,49.6,49.56,49.57,2500.0,39.4989,39.5069,39.475,39.483,2500.0
2005-09-26 11:35:00,49.56,49.6,49.55,49.6,2400.0,39.475,39.5069,39.467,39.5069,2400.0
2005-09-26 11:40:00,49.6,49.63,49.6,49.63,2300.0,39.5069,39.5308,39.5069,39.5308,2300.0
2005-09-26 11:45:00,49.63,49.67,49.63,49.65,4500.0,39.5308,39.5626,39.5308,39.5467,4500.0
2005-09-26 11:50:00,49.65,49.66,49.6,49.6,11700.0,39.5467,39.5547,39.5069,39.5069,11700.0
2005-09-26 11:55:00,49.57,49.58,49.53,49.56,2300.0,39.483,39.4909,39.4511,39.475,2300.0
2005-09-26 12:00:00,49.53,49.6,49.5,49.6,6500.0,39.4511,39.5069,39.4272,39.5069,6500.0
2005-09-26 12:05:00,49.6,49.62,49.59,49.62,3100.0,39.5069,39.5228,39.4989,39.5228,3100.0
2005-09-26 12:10:00,49.62,49.73,49.62,49.71,12000.0,39.5228,39.6104,39.5228,39.5945,12000.0
2005-09-26 12:15:00,49.72,49.73,49.72,49.72,9600.0,39.6024,39.6104,39.6024,39.6024,9600.0
2005-09-26 12:20:00,49.72,49.77,49.72,49.76,47200.0,39.6024,39.6423,39.6024,39.6343,47200.0
2005-09-26 12:25:00,49.73,49.73,49.66,49.69,5800.0,39.6104,39.6104,39.5547,39.5785,5800.0
2005-09-26 12:30:00,49.68,49.68,49.54,49.59,5800.0,39.5706,39.5706,39.4591,39.4989,5800.0
2005-09-26 12:35:00,49.59,49.65,49.57,49.57,15100.0,39.4989,39.5467,39.483,39.483,15100.0
2005-09-26 12:40:00,49.58,49.58,49.55,49.55,3800.0,39.4909,39.4909,39.467,39.467,3800.0
2005-09-26 12:45:00,49.54,49.6,49.48,49.48,34800.0,39.4591,39.5069,39.4113,39.4113,34800.0
2005-09-26 12:50:00,49.47,49.55,49.47,49.53,11000.0,39.4033,39.467,39.4033,39.4511,11000.0
2005-09-26 12:55:00,49.51,49.54,49.51,49.52,1300.0,39.4352,39.4591,39.4352,39.4431,1300.0
2005-09-26 13:00:00,49.52,49.59,49.52,49.59,8300.0,39.4431,39.4989,39.4431,39.4989,8300.0
2005-09-26 13:05:00,49.59,49.61,49.56,49.61,8200.0,39.4989,39.5148,39.475,39.5148,8200.0
2005-09-26 13:10:00,49.6,49.61,49.51,49.54,4000.0,39.5069,39.5148,39.4352,39.4591,4000.0
2005-09-26 13:15:00,49.53,49.55,49.5,49.52,6800.0,39.4511,39.467,39.4272,39.4431,6800.0
2005-09-26 13:20:00,49.52,49.52,49.43,49.43,10200.0,39.4431,39.4431,39.3715,39.3715,10200.0
2005-09-26 13:25:00,49.41,49.5,49.41,49.48,3500.0,39.3555,39.4272,39.3555,39.4113,3500.0
2005-09-26 13:30:00,49.46,49.51,49.46,49.51,5600.0,39.3954,39.4352,39.3954,39.4352,5600.0
2005-09-26 13:35:00,49.51,49.51,49.5,49.5,4000.0,39.4352,39.4352,39.4272,39.4272,4000.0
2005-09-26 13:40:00,49.5,49.54,49.5,49.54,7200.0,39.4272,39.4591,39.4272,39.4591,7200.0
2005-09-26 13:45:00,49.54,49.56,49.53,49.55,4100.0,39.4591,39.475,39.4511,39.467,4100.0
2005-09-26 13:50:00,49.55,49.57,49.55,49.55,4900.0,39.467,39.483,39.467,39.467,4900.0
2005-09-26 13:55:00,49.55,49.61,49.55,49.6,12000.0,39.467,39.5148,39.467,39.5069,12000.0
2005-09-26 14:00:00,49.6,49.63,49.6,49.62,6400.0,39.5069,39.5308,39.5069,39.5228,6400.0
2005-09-26 14:05:00,49.61,49.64,49.6,49.6,4800.0,39.5148,39.5387,39.5069,39.5069,4800.0
2005-09-26 14:10:00,49.6,49.61,49.6,49.6,18700.0,39.5069,39.5148,39.5069,39.5069,18700.0
2005-09-26 14:15:00,49.6,49.6,49.52,49.55,17500.0,39.5069,39.5069,39.4431,39.467,17500.0
2005-09-26 14:20:00,49.55,49.55,49.47,49.47,2900.0,39.467,39.467,39.4033,39.4033,2900.0
2005-09-26 14:25:00,49.48,49.5,49.45,49.45,4300.0,39.4113,39.4272,39.3874,39.3874,4300.0
2005-09-26 14:30:00,49.45,49.46,49.4,49.4,8200.0,39.3874,39.3954,39.3476,39.3476,8200.0
2005-09-26 14:35:00,49.41,49.43,49.4,49.41,6700.0,39.3555,39.3715,39.3476,39.3555,6700.0
2005-09-26 14:40:00,49.4,49.43,49.4,49.41,11300.0,39.3476,39.3715,39.3476,39.3555,11300.0
2005-09-26 14:45:00,49.41,49.41,49.34,49.35,8900.0,39.3555,39.3555,39.2998,39.3077,8900.0
2005-09-26 14:50:00,49.34,49.34,49.28,49.32,11500.0,39.2998,39.2998,39.252,39.2838,11500.0
2005-09-26 14:55:00,49.33,49.34,49.26,49.27,8500.0,39.2918,39.2998,39.2361,39.244,8500.0
2005-09-26 15:00:00,49.27,49.3,49.27,49.3,16300.0,39.244,39.2679,39.244,39.2679,16300.0
2005-09-26 15:05:00,49.3,49.3,49.26,49.27,12600.0,39.2679,39.2679,39.2361,39.244,12600.0
2005-09-26 15:10:00,49.26,49.28,49.26,49.27,14200.0,39.2361,39.252,39.2361,39.244,14200.0
2005-09-26 15:15:00,49.27,49.27,49.26,49.27,8800.0,39.244,39.244,39.2361,39.244,8800.0
2005-09-26 15:20:00,49.27,49.28,49.24,49.25,14400.0,39.244,39.252,39.2201,39.2281,14400.0
2005-09-26 15:25:00,49.25,49.26,49.25,49.26,11000.0,39.2281,39.2361,39.2281,39.2361,11000.0
2005-09-26 15:30:00,49.26,49.36,49.26,49.36,9900.0,39.2361,39.3157,39.2361,39.3157,9900.0
2005-09-26 15:35:00,49.36,49.48,49.36,49.46,18700.0,39.3157,39.4113,39.3157,39.3954,18700.0
2005-09-26 15:40:00,49.5,49.5,49.43,49.46,14900.0,39.4272,39.4272,39.3715,39.3954,14900.0
2005-09-26 15:45:00,49.47,49.55,49.47,49.51,17700.0,39.4033,39.467,39.4033,39.4352,17700.0
2005-09-26 15:50:00,49.5,49.51,49.43,49.43,19600.0,39.4272,39.4352,39.3715,39.3715,19600.0
2005-09-26 15:55:00,49.43,49.47,49.43,49.44,26800.0,39.3715,39.4033,39.3715,39.3794,26800.0
2005-09-27 09:30:00,49.5,49.5,49.2,49.4,17300.0,39.4272,39.4272,39.1883,39.3476,17300.0
2005-09-27 09:35:00,49.35,49.41,49.35,49.41,11700.0,39.3077,39.3555,39.3077,39.3555,11700.0
2005-09-27 09:40:00,49.42,49.65,49.42,49.54,31900.0,39.3635,39.5467,39.3635,39.4591,31900.0
2005-09-27 09:45:00,49.59,49.64,49.44,49.49,21900.0,39.4989,39.5387,39.3794,39.4192,21900.0
2005-09-27 09:50:00,49.48,49.5,49.4,49.4,9000.0,39.4113,39.4272,39.3476,39.3476,9000.0
2005-09-27 09:55:00,49.44,49.45,49.4,49.42,5600.0,39.3794,39.3874,39.3476,39.3635,5600.0
2005-09-27 10:00:00,49.37,49.37,49.29,49.29,16400.0,39.3237,39.3237,39.2599,39.2599,16400.0
2005-09-27 10:05:00,49.28,49.28,49.2,49.28,10200.0,39.252,39.252,39.1883,39.252,10200.0
2005-09-27 10:10:00,49.29,49.46,49.29,49.45,10100.0,39.2599,39.3954,39.2599,39.3874,10100.0
2005-09-27 10:15:00,49.45,49.46,49.34,49.34,9600.0,39.3874,39.3954,39.2998,39.2998,9600.0
2005-09-27 10:20:00,49.35,49.36,49.23,49.23,7100.0,39.3077,39.3157,39.2122,39.2122,7100.0
2005-09-27 10:25:00,49.22,49.51,49.2,49.51,24000.0,39.2042,39.4352,39.1883,39.4352,24000.0
2005-09-27 10:30:00,49.51,49.59,49.5,49.51,13500.0,39.4352,39.4989,39.4272,39.4352,13500.0
2005-09-27 10:35:00,49.52,49.52,49.4,49.4,32800.0,39.4431,39.4431,39.3476,39.3476,32800.0
2005-09-27 10:40:00,49.4,49.48,49.4,49.45,6600.0,39.3476,39.4113,39.3476,39.3874,6600.0
2005-09-27 10:45:00,49.45,49.47,49.3,49.3,7400.0,39.3874,39.4033,39.2679,39.2679,7400.0
2005-09-27 10:50:00,49.31,49.45,49.25,49.45,15400.0,39.2759,39.3874,39.2281,39.3874,15400.0
2005-09-27 10:55:00,49.43,49.55,49.43,49.55,8600.0,39.3715,39.467,39.3715,39.467,8600.0
2005-09-27 11:00:00,49.51,49.62,49.51,49.62,20100.0,39.4352,39.5228,39.4352,39.5228,20100.0
2005-09-27 11:05:00,49.61,49.61,49.51,49.51,16000.0,39.5148,39.5148,39.4352,39.4352,16000.0
2005-09-27 11:10:00,49.51,49.51,49.36,49.39,12200.0,39.4352,39.4352,39.3157,39.3396,12200.0
2005-09-27 11:15:00,49.4,49.42,49.39,49.42,8600.0,39.3476,39.3635,39.3396,39.3635,8600.0
2005-09-27 11:20:00,49.42,49.46,49.41,49.46,5700.0,39.3635,39.3954,39.3555,39.3954,5700.0
2005-09-27 11:25:00,49.46,49.48,49.46,49.48,6600.0,39.3954,39.4113,39.3954,39.4113,6600.0
2005-09-27 11:30:00,49.49,49.53,49.49,49.51,8900.0,39.4192,39.4511,39.4192,39.4352,8900.0
2005-09-27 11:35:00,49.51,50.52,49.47,49.52,19400.0,39.4352,40.2397,39.4033,39.4431,19400.0
2005-09-27 11:40:00,49.49,49.5,49.48,49.49,5600.0,39.4192,39.4272,39.4113,39.4192,5600.0
2005-09-27 11:45:00,49.46,49.49,49.45,49.47,6500.0,39.3954,39.4192,39.3874,39.4033,6500.0
2005-09-27 11:50:00,49.46,49.46,49.41,49.43,4900.0,39.3954,39.3954,39.3555,39.3715,4900.0
2005-09-27 11:55:00,49.43,49.43,49.36,49.37,8600.0,39.3715,39.3715,39.3157,39.3237,8600.0
2005-09-27 12:00:00,49.36,49.42,49.34,49.42,7000.0,39.3157,39.3635,39.2998,39.3635,7000.0
2005-09-27 12:05:00,49.42,49.42,49.29,49.29,4500.0,39.3635,39.3635,39.2599,39.2599,4500.0
2005-09-27 12:10:00,49.3,49.31,49.28,49.28,4700.0,39.2679,39.2759,39.252,39.252,4700.0
2005-09-27 12:15:00,49.28,49.35,49.27,49.34,7100.0,39.252,39.3077,39.244,39.2998,7100.0
2005-09-27 12:20:00,49.34,49.4,49.33,49.4,10500.0,39.2998,39.3476,39.2918,39.3476,10500.0
2005-09-27 12:25:00,49.4,49.42,49.4,49.41,3600.0,39.3476,39.3635,39.3476,39.3555,3600.0
2005-09-27 12:30:00,49.41,49.42,49.4,49.41,4400.0,39.3555,39.3635,39.3476,39.3555,4400.0
2005-09-27 12:35:00,49.41,49.41,49.4,49.41,5000.0,39.3555,39.3555,39.3476,39.3555,5000.0
2005-09-27 12:40:00,49.42,49.42,49.41,49.41,3500.0,39.3635,39.3635,39.3555,39.3555,3500.0
2005-09-27 12:45:00,49.4,49.44,49.39,49.44,8000.0,39.3476,39.3794,39.3396,39.3794,8000.0
2005-09-27 12:50:00,49.45,49.45,49.42,49.43,7000.0,39.3874,39.3874,39.3635,39.3715,7000.0
2005-09-27 12:55:00,49.43,49.44,49.43,49.44,2800.0,39.3715,39.3794,39.3715,39.3794,2800.0
2005-09-27 13:00:00,49.44,49.5,49.44,49.5,22800.0,39.3794,39.4272,39.3794,39.4272,22800.0
2005-09-27 13:05:00,49.5,49.5,49.45,49.46,4400.0,39.4272,39.4272,39.3874,39.3954,4400.0
2005-09-27 13:10:00,49.47,49.48,49.42,49.44,3400.0,39.4033,39.4113,39.3635,39.3794,3400.0
2005-09-27 13:15:00,49.44,49.44,49.38,49.38,3900.0,39.3794,39.3794,39.3316,39.3316,3900.0
2005-09-27 13:20:00,49.37,49.41,49.36,49.37,7500.0,39.3237,39.3555,39.3157,39.3237,7500.0
2005-09-27 13:25:00,49.37,49.5,49.37,49.49,6300.0,39.3237,39.4272,39.3237,39.4192,6300.0
2005-09-27 13:30:00,49.49,49.5,49.45,49.46,7600.0,39.4192,39.4272,39.3874,39.3954,7600.0
2005-09-27 13:35:00,49.46,49.49,49.45,49.49,1800.0,39.3954,39.4192,39.3874,39.4192,1800.0
2005-09-27 13:40:00,49.49,49.5,49.48,49.49,5600.0,39.4192,39.4272,39.4113,39.4192,5600.0
2005-09-27 13:45:00,49.5,49.52,49.48,49.49,15400.0,39.4272,39.4431,39.4113,39.4192,15400.0
2005-09-27 13:50:00,49.49,49.57,49.49,49.57,16800.0,39.4192,39.483,39.4192,39.483,16800.0
2005-09-27 13:55:00,49.58,49.65,49.58,49.62,19300.0,39.4909,39.5467,39.4909,39.5228,19300.0
2005-09-27 14:00:00,49.63,49.69,49.52,49.54,30000.0,39.5308,39.5785,39.4431,39.4591,30000.0
2005-09-27 14:05:00,49.55,49.55,49.52,49.55,6400.0,39.467,39.467,39.4431,39.467,6400.0
2005-09-27 14:10:00,49.55,49.62,49.54,49.59,5900.0,39.467,39.5228,39.4591,39.4989,5900.0
2005-09-27 14:15:00,49.57,49.57,49.47,49.47,4700.0,39.483,39.483,39.4033,39.4033,4700.0
2005-09-27 14:20:00,49.47,49.55,49.47,49.5,19500.0,39.4033,39.467,39.4033,39.4272,19500.0
2005-09-27 14:25:00,49.49,49.5,49.42,49.5,14100.0,39.4192,39.4272,39.3635,39.4272,14100.0
2005-09-27 14:30:00,49.51,49.53,49.5,49.5,8900.0,39.4352,39.4511,39.4272,39.4272,8900.0
2005-09-27 14:35:00,49.5,49.54,49.49,49.54,5800.0,39.4272,39.4591,39.4192,39.4591,5800.0
2005-09-27 14:40:00,49.53,49.53,49.49,49.51,13400.0,39.4511,39.4511,39.4192,39.4352,13400.0
2005-09-27 14:45:00,49.48,49.63,49.47,49.62,24000.0,39.4113,39.5308,39.4033,39.5228,24000.0
2005-09-27 14:50:00,49.6,49.61,49.56,49.61,8600.0,39.5069,39.5148,39.475,39.5148,8600.0
2005-09-27 14:55:00,49.59,49.81,49.59,49.81,19900.0,39.4989,39.6741,39.4989,39.6741,19900.0
2005-09-27 15:00:00,49.81,49.82,49.73,49.73,30600.0,39.6741,39.6821,39.6104,39.6104,30600.0
2005-09-27 15:05:00,49.73,49.75,49.71,49.72,8200.0,39.6104,39.6263,39.5945,39.6024,8200.0
2005-09-27 15:10:00,49.71,49.8,49.7,49.78,11500.0,39.5945,39.6662,39.5865,39.6502,11500.0
2005-09-27 15:15:00,49.79,49.9,49.78,49.83,34800.0,39.6582,39.7458,39.6502,39.6901,34800.0
2005-09-27 15:20:00,49.8,49.8,49.77,49.78,16400.0,39.6662,39.6662,39.6423,39.6502,16400.0
2005-09-27 15:25:00,49.79,49.79,49.73,49.74,17300.0,39.6582,39.6582,39.6104,39.6184,17300.0
2005-09-27 15:30:00,49.71,49.75,49.68,49.75,31200.0,39.5945,39.6263,39.5706,39.6263,31200.0
2005-09-27 15:35:00,49.75,49.75,49.61,49.61,23100.0,39.6263,39.6263,39.5148,39.5148,23100.0
2005-09-27 15:40:00,49.56,49.62,49.53,49.53,16900.0,39.475,39.5228,39.4511,39.4511,16900.0
2005-09-27 15:45:00,49.53,49.6,49.53,49.59,11100.0,39.4511,39.5069,39.4511,39.4989,11100.0
2005-09-27 15:50:00,49.59,49.63,49.52,49.59,13300.0,39.4989,39.5308,39.4431,39.4989,13300.0
2005-09-27 15:55:00,49.59,49.59,49.54,49.55,16800.0,39.4989,39.4989,39.4591,39.467,16800.0
2005-09-28 09:30:00,49.75,49.79,49.75,49.77,23400.0,39.6263,39.6582,39.6263,39.6423,23400.0
2005-09-28 09:35:00,49.78,49.78,49.69,49.69,10800.0,39.6502,39.6502,39.5785,39.5785,10800.0
2005-09-28 09:40:00,49.69,49.69,49.66,49.66,4800.0,39.5785,39.5785,39.5547,39.5547,4800.0
2005-09-28 09:45:00,49.66,49.66,49.62,49.62,8100.0,39.5547,39.5547,39.5228,39.5228,8100.0
2005-09-28 09:50:00,49.63,49.63,49.62,49.62,4600.0,39.5308,39.5308,39.5228,39.5228,4600.0
2005-09-28 09:55:00,49.62,49.62,49.6,49.61,8900.0,39.5228,39.5228,39.5069,39.5148,8900.0
2005-09-28 10:00:00,49.63,49.75,49.61,49.68,43500.0,39.5308,39.6263,39.5148,39.5706,43500.0
2005-09-28 10:05:00,49.64,49.65,49.62,49.62,5900.0,39.5387,39.5467,39.5228,39.5228,5900.0
2005-09-28 10:10:00,49.62,49.62,49.59,49.59,5900.0,39.5228,39.5228,39.4989,39.4989,5900.0
2005-09-28 10:15:00,49.59,49.62,49.59,49.59,18400.0,39.4989,39.5228,39.4989,39.4989,18400.0
2005-09-28 10:20:00,49.59,49.59,49.58,49.59,5600.0,39.4989,39.4989,39.4909,39.4989,5600.0
2005-09-28 10:25:00,49.59,49.6,49.59,49.59,11900.0,39.4989,39.5069,39.4989,39.4989,11900.0
2005-09-28 10:30:00,49.59,49.64,49.59,49.62,10000.0,39.4989,39.5387,39.4989,39.5228,10000.0
2005-09-28 10:35:00,49.63,49.63,49.58,49.58,5000.0,39.5308,39.5308,39.4909,39.4909,5000.0
2005-09-28 10:40:00,49.58,49.59,49.58,49.59,5300.0,39.4909,39.4989,39.4909,39.4989,5300.0
2005-09-28 10:45:00,49.57,49.63,49.57,49.62,10600.0,39.483,39.5308,39.483,39.5228,10600.0
2005-09-28 10:50:00,49.61,49.64,49.61,49.64,15300.0,39.5148,39.5387,39.5148,39.5387,15300.0
2005-09-28 10:55:00,49.64,49.64,49.6,49.6,1600.0,39.5387,39.5387,39.5069,39.5069,1600.0
2005-09-28 11:00:00,49.57,49.57,49.53,49.53,3000.0,39.483,39.483,39.4511,39.4511,3000.0
2005-09-28 11:05:00,49.53,49.57,49.52,49.57,8100.0,39.4511,39.483,39.4431,39.483,8100.0
2005-09-28 11:10:00,49.57,49.62,49.56,49.62,5100.0,39.483,39.5228,39.475,39.5228,5100.0
2005-09-28 11:15:00,49.61,49.64,49.6,49.63,7200.0,39.5148,39.5387,39.5069,39.5308,7200.0
2005-09-28 11:20:00,49.62,49.71,49.62,49.71,7100.0,39.5228,39.5945,39.5228,39.5945,7100.0
2005-09-28 11:25:00,49.69,49.75,49.69,49.75,2800.0,39.5785,39.6263,39.5785,39.6263,2800.0
2005-09-28 11:30:00,49.74,49.76,49.73,49.73,13600.0,39.6184,39.6343,39.6104,39.6104,13600.0
2005-09-28 11:35:00,49.73,49.79,49.73,49.78,8900.0,39.6104,39.6582,39.6104,39.6502,8900.0
2005-09-28 11:40:00,49.74,49.75,49.71,49.72,4100.0,39.6184,39.6263,39.5945,39.6024,4100.0
2005-09-28 11:45:00,49.72,49.72,49.66,49.66,17700.0,39.6024,39.6024,39.5547,39.5547,17700.0
2005-09-28 11:50:00,49.65,49.67,49.62,49.67,8000.0,39.5467,39.5626,39.5228,39.5626,8000.0
2005-09-28 11:55:00,49.65,49.67,49.63,49.63,1600.0,39.5467,39.5626,39.5308,39.5308,1600.0
2005-09-28 12:00:00,49.63,49.67,49.63,49.65,5100.0,39.5308,39.5626,39.5308,39.5467,5100.0
2005-09-28 12:05:00,49.64,49.65,49.59,49.59,3000.0,39.5387,39.5467,39.4989,39.4989,3000.0
2005-09-28 12:10:00,49.59,49.59,49.55,49.58,15200.0,39.4989,39.4989,39.467,39.4909,15200.0
2005-09-28 12:15:00,49.55,49.56,49.5,49.51,7000.0,39.467,39.475,39.4272,39.4352,7000.0
2005-09-28 12:20:00,49.49,49.51,49.49,49.5,4000.0,39.4192,39.4352,39.4192,39.4272,4000.0
2005-09-28 12:25:00,49.49,49.55,49.49,49.55,2800.0,39.4192,39.467,39.4192,39.467,2800.0
2005-09-28 12:30:00,49.53,49.58,49.51,49.58,9600.0,39.4511,39.4909,39.4352,39.4909,9600.0
2005-09-28 12:35:00,49.57,49.7,49.57,49.7,18200.0,39.483,39.5865,39.483,39.5865,18200.0
2005-09-28 12:40:00,49.69,49.74,49.69,49.72,8700.0,39.5785,39.6184,39.5785,39.6024,8700.0
2005-09-28 12:45:00,49.72,49.73,49.66,49.66,4700.0,39.6024,39.6104,39.5547,39.5547,4700.0
2005-09-28 12:50:00,49.65,49.66,49.6,49.62,7700.0,39.5467,39.5547,39.5069,39.5228,7700.0
2005-09-28 12:55:00,49.62,49.7,49.6,49.67,6000.0,39.5228,39.5865,39.5069,39.5626,6000.0
2005-09-28 13:00:00,49.67,49.68,49.65,49.68,4400.0,39.5626,39.5706,39.5467,39.5706,4400.0
2005-09-28 13:05:00,49.69,49.7,49.67,49.67,6500.0,39.5785,39.5865,39.5626,39.5626,6500.0
2005-09-28 13:10:00,49.66,49.67,49.56,49.56,2900.0,39.5547,39.5626,39.475,39.475,2900.0
2005-09-28 13:15:00,49.56,49.6,49.55,49.55,4400.0,39.475,39.5069,39.467,39.467,4400.0
2005-09-28 13:20:00,49.56,49.58,49.55,49.57,9800.0,39.475,39.4909,39.467,39.483,9800.0
2005-09-28 13:25:00,49.57,49.6,49.56,49.56,2700.0,39.483,39.5069,39.475,39.475,2700.0
2005-09-28 13:30:00,49.55,49.55,49.5,49.51,12200.0,39.467,39.467,39.4272,39.4352,12200.0
2005-09-28 13:35:00,49.5,49.54,49.5,49.54,8200.0,39.4272,39.4591,39.4272,39.4591,8200.0
2005-09-28 13:40:00,49.52,49.54,49.51,49.54,4300.0,39.4431,39.4591,39.4352,39.4591,4300.0
2005-09-28 13:45:00,49.52,49.53,49.46,49.46,6200.0,39.4431,39.4511,39.3954,39.3954,6200.0
2005-09-28 13:50:00,49.46,49.63,49.46,49.62,14500.0,39.3954,39.5308,39.3954,39.5228,14500.0
2005-09-28 13:55:00,49.61,49.67,49.59,49.61,3600.0,39.5148,39.5626,39.4989,39.5148,3600.0
2005-09-28 14:00:00,49.6,49.62,49.59,49.62,8600.0,39.5069,39.5228,39.4989,39.5228,8600.0
2005-09-28 14:05:00,49.61,49.68,49.61,49.67,18400.0,39.5148,39.5706,39.5148,39.5626,18400.0
2005-09-28 14:10:00,49.67,49.71,49.67,49.7,8400.0,39.5626,39.5945,39.5626,39.5865,8400.0
2005-09-28 14:15:00,49.71,49.71,49.66,49.67,2900.0,39.5945,39.5945,39.5547,39.5626,2900.0
2005-09-28 14:20:00,49.66,49.74,49.64,49.74,20300.0,39.5547,39.6184,39.5387,39.6184,20300.0
2005-09-28 14:25:00,49.73,49.89,49.73,49.89,27900.0,39.6104,39.7379,39.6104,39.7379,27900.0
2005-09-28 14:30:00,49.88,49.9,49.76,49.78,36200.0,39.7299,39.7458,39.6343,39.6502,36200.0
2005-09-28 14:35:00,49.77,49.79,49.75,49.79,7100.0,39.6423,39.6582,39.6263,39.6582,7100.0
2005-09-28 14:40:00,49.79,49.83,49.78,49.81,8200.0,39.6582,39.6901,39.6502,39.6741,8200.0
2005-09-28 14:45:00,49.81,49.82,49.8,49.81,4900.0,39.6741,39.6821,39.6662,39.6741,4900.0
2005-09-28 14:50:00,49.81,49.83,49.79,49.83,9000.0,39.6741,39.6901,39.6582,39.6901,9000.0
2005-09-28 14:55:00,49.84,49.88,49.84,49.88,18400.0,39.698,39.7299,39.698,39.7299,18400.0
2005-09-28 15:00:00,49.88,49.92,49.86,49.86,10400.0,39.7299,39.7617,39.714,39.714,10400.0
2005-09-28 15:05:00,49.84,49.85,49.8,49.8,29100.0,39.698,39.706,39.6662,39.6662,29100.0
2005-09-28 15:10:00,49.8,49.83,49.8,49.82,8600.0,39.6662,39.6901,39.6662,39.6821,8600.0
2005-09-28 15:15:00,49.81,49.82,49.71,49.71,15200.0,39.6741,39.6821,39.5945,39.5945,15200.0
2005-09-28 15:20:00,49.71,49.75,49.71,49.72,26600.0,39.5945,39.6263,39.5945,39.6024,26600.0
2005-09-28 15:25:00,49.72,49.75,49.72,49.75,7200.0,39.6024,39.6263,39.6024,39.6263,7200.0
2005-09-28 15:30:00,49.75,49.79,49.74,49.78,30100.0,39.6263,39.6582,39.6184,39.6502,30100.0
2005-09-28 15:35:00,49.78,49.83,49.77,49.83,29500.0,39.6502,39.6901,39.6423,39.6901,29500.0
2005-09-28 15:40:00,49.82,49.83,49.77,49.83,20500.0,39.6821,39.6901,39.6423,39.6901,20500.0
2005-09-28 15:45:00,49.81,49.82,49.76,49.76,7100.0,39.6741,39.6821,39.6343,39.6343,7100.0
2005-09-28 15:50:00,49.76,49.8,49.75,49.77,12700.0,39.6343,39.6662,39.6263,39.6423,12700.0
2005-09-28 15:55:00,49.77,49.79,49.77,49.79,22200.0,39.6423,39.6582,39.6423,39.6582,22200.0
2005-09-29 09:30:00,49.85,49.85,49.74,49.78,20900.0,39.706,39.706,39.6184,39.6502,20900.0
2005-09-29 09:35:00,49.8,49.85,49.75,49.85,10600.0,39.6662,39.706,39.6263,39.706,10600.0
2005-09-29 09:40:00,49.87,50.26,49.87,50.26,40300.0,39.7219,40.0326,39.7219,40.0326,40300.0
2005-09-29 09:45:00,50.26,50.31,50.23,50.31,19300.0,40.0326,40.0724,40.0087,40.0724,19300.0
2005-09-29 09:50:00,50.28,50.3,50.18,50.2,23300.0,40.0485,40.0644,39.9688,39.9848,23300.0
2005-09-29 09:55:00,50.19,50.2,49.93,49.93,11200.0,39.9768,39.9848,39.7697,39.7697,11200.0
2005-09-29 10:00:00,49.94,50.1,49.94,50.1,17200.0,39.7777,39.9051,39.7777,39.9051,17200.0
2005-09-29 10:05:00,50.09,50.11,50.08,50.11,12600.0,39.8972,39.9131,39.8892,39.9131,12600.0
2005-09-29 10:10:00,50.11,50.15,50.1,50.15,5400.0,39.9131,39.9449,39.9051,39.9449,5400.0
2005-09-29 10:15:00,50.16,50.24,50.16,50.24,10500.0,39.9529,40.0166,39.9529,40.0166,10500.0
2005-09-29 10:20:00,50.24,50.25,50.23,50.25,2100.0,40.0166,40.0246,40.0087,40.0246,2100.0
2005-09-29 10:25:00,50.24,50.32,50.24,50.29,7700.0,40.0166,40.0804,40.0166,40.0565,7700.0
2005-09-29 10:30:00,50.28,50.28,50.21,50.25,11000.0,40.0485,40.0485,39.9927,40.0246,11000.0
2005-09-29 10:35:00,50.26,50.28,50.25,50.28,9400.0,40.0326,40.0485,40.0246,40.0485,9400.0
2005-09-29 10:40:00,50.28,50.28,50.24,50.25,14400.0,40.0485,40.0485,40.0166,40.0246,14400.0
2005-09-29 10:45:00,50.24,50.25,50.22,50.22,11100.0,40.0166,40.0246,40.0007,40.0007,11100.0
2005-09-29 10:50:00,50.22,50.22,50.2,50.2,3000.0,40.0007,40.0007,39.9848,39.9848,3000.0
2005-09-29 10:55:00,50.2,50.2,50.04,50.04,10700.0,39.9848,39.9848,39.8573,39.8573,10700.0
2005-09-29 11:00:00,50.04,50.04,49.97,49.97,22600.0,39.8573,39.8573,39.8016,39.8016,22600.0
2005-09-29 11:05:00,49.97,49.97,49.76,49.76,10100.0,39.8016,39.8016,39.6343,39.6343,10100.0
2005-09-29 11:10:00,49.76,49.76,49.7,49.73,11500.0,39.6343,39.6343,39.5865,39.6104,11500.0
2005-09-29 11:15:00,49.73,49.8,49.69,49.8,7700.0,39.6104,39.6662,39.5785,39.6662,7700.0
2005-09-29 11:20:00,49.8,49.85,49.8,49.85,11700.0,39.6662,39.706,39.6662,39.706,11700.0
2005-09-29 11:25:00,49.85,49.89,49.85,49.89,6900.0,39.706,39.7379,39.706,39.7379,6900.0
2005-09-29 11:30:00,49.92,50.04,49.92,50.04,8700.0,39.7617,39.8573,39.7617,39.8573,8700.0
2005-09-29 11:35:00,50.04,50.07,50.03,50.07,8500.0,39.8573,39.8812,39.8494,39.8812,8500.0
2005-09-29 11:40:00,50.07,50.2,50.07,50.2,18000.0,39.8812,39.9848,39.8812,39.9848,18000.0
2005-09-29 11:45:00,50.2,50.3,50.19,50.29,16900.0,39.9848,40.0644,39.9768,40.0565,16900.0
2005-09-29 11:50:00,50.3,50.75,50.3,50.71,30600.0,40.0644,40.4228,40.0644,40.391,30600.0
2005-09-29 11:55:00,50.7,50.71,50.66,50.69,16500.0,40.383,40.391,40.3512,40.3751,16500.0
2005-09-29 12:00:00,50.69,50.69,50.64,50.65,13500.0,40.3751,40.3751,40.3352,40.3432,13500.0
2005-09-29 12:05:00,50.65,50.65,50.56,50.56,6200.0,40.3432,40.3432,40.2715,40.2715,6200.0
2005-09-29 12:10:00,50.56,50.56,50.43,50.43,6000.0,40.2715,40.2715,40.168,40.168,6000.0
2005-09-29 12:15:00,50.41,50.49,50.37,50.48,19000.0,40.152,40.2158,40.1202,40.2078,19000.0
2005-09-29 12:20:00,50.48,50.49,50.47,50.48,3900.0,40.2078,40.2158,40.1998,40.2078,3900.0
2005-09-29 12:25:00,50.47,50.47,50.42,50.42,8100.0,40.1998,40.1998,40.16,40.16,8100.0
2005-09-29 12:30:00,50.42,50.42,50.36,50.36,6400.0,40.16,40.16,40.1122,40.1122,6400.0
2005-09-29 12:35:00,50.36,50.39,50.33,50.39,21500.0,40.1122,40.1361,40.0883,40.1361,21500.0
2005-09-29 12:40:00,50.4,50.42,50.37,50.38,10500.0,40.1441,40.16,40.1202,40.1281,10500.0
2005-09-29 12:45:00,50.37,50.37,50.34,50.36,8800.0,40.1202,40.1202,40.0963,40.1122,8800.0
2005-09-29 12:50:00,50.37,50.37,50.35,50.35,4200.0,40.1202,40.1202,40.1042,40.1042,4200.0
2005-09-29 12:55:00,50.35,50.37,50.35,50.37,8400.0,40.1042,40.1202,40.1042,40.1202,8400.0
2005-09-29 13:00:00,50.37,50.37,50.36,50.37,13200.0,40.1202,40.1202,40.1122,40.1202,13200.0
2005-09-29 13:05:00,50.37,50.51,50.37,50.51,33900.0,40.1202,40.2317,40.1202,40.2317,33900.0
2005-09-29 13:10:00,50.51,50.57,50.51,50.56,15300.0,40.2317,40.2795,40.2317,40.2715,15300.0
2005-09-29 13:15:00,50.56,50.66,50.56,50.64,24000.0,40.2715,40.3512,40.2715,40.3352,24000.0
2005-09-29 13:20:00,50.64,50.72,50.64,50.72,6800.0,40.3352,40.399,40.3352,40.399,6800.0
2005-09-29 13:25:00,50.72,50.83,50.72,50.82,31500.0,40.399,40.4866,40.399,40.4786,31500.0
2005-09-29 13:30:00,50.82,50.88,50.82,50.83,16600.0,40.4786,40.5264,40.4786,40.4866,16600.0
2005-09-29 13:35:00,50.83,50.83,50.56,50.57,15000.0,40.4866,40.4866,40.2715,40.2795,15000.0
2005-09-29 13:40:00,50.58,50.65,50.58,50.63,12300.0,40.2874,40.3432,40.2874,40.3273,12300.0
2005-09-29 13:45:00,50.62,50.65,50.6,50.65,3600.0,40.3193,40.3432,40.3034,40.3432,3600.0
2005-09-29 13:50:00,50.68,50.68,50.64,50.64,5100.0,40.3671,40.3671,40.3352,40.3352,5100.0
2005-09-29 13:55:00,50.64,50.64,50.63,50.63,2000.0,40.3352,40.3352,40.3273,40.3273,2000.0
2005-09-29 14:00:00,50.64,50.84,50.64,50.84,20800.0,40.3352,40.4945,40.3352,40.4945,20800.0
2005-09-29 14:05:00,50.83,50.94,50.82,50.91,27900.0,40.4866,40.5742,40.4786,40.5503,27900.0
2005-09-29 14:10:00,50.92,50.92,50.9,50.9,14500.0,40.5583,40.5583,40.5423,40.5423,14500.0
2005-09-29 14:15:00,50.89,50.89,50.81,50.81,4800.0,40.5344,40.5344,40.4706,40.4706,4800.0
2005-09-29 14:20:00,50.81,50.82,50.74,50.75,23500.0,40.4706,40.4786,40.4149,40.4228,23500.0
2005-09-29 14:25:00,50.75,50.85,50.75,50.8,18700.0,40.4228,40.5025,40.4228,40.4627,18700.0
2005-09-29 14:30:00,50.79,50.79,50.72,50.75,9400.0,40.4547,40.4547,40.399,40.4228,9400.0
2005-09-29 14:35:00,50.76,50.76,50.68,50.69,10400.0,40.4308,40.4308,40.3671,40.3751,10400.0
2005-09-29 14:40:00,50.68,50.75,50.68,50.7,15300.0,40.3671,40.4228,40.3671,40.383,15300.0
2005-09-29 14:45:00,50.7,50.7,50.61,50.64,24300.0,40.383,40.383,40.3113,40.3352,24300.0
2005-09-29 14:50:00,50.63,50.68,50.6,50.66,26300.0,40.3273,40.3671,40.3034,40.3512,26300.0
2005-09-29 14:55:00,50.66,50.7,50.65,50.66,13700.0,40.3512,40.383,40.3432,40.3512,13700.0
2005-09-29 15:00:00,50.66,50.69,50.64,50.68,15300.0,40.3512,40.3751,40.3352,40.3671,15300.0
2005-09-29 15:05:00,50.68,50.69,50.68,50.69,7700.0,40.3671,40.3751,40.3671,40.3751,7700.0
2005-09-29 15:10:00,50.7,50.77,50.7,50.74,13900.0,40.383,40.4388,40.383,40.4149,13900.0
2005-09-29 15:15:00,50.75,50.85,50.72,50.85,32300.0,40.4228,40.5025,40.399,40.5025,32300.0
2005-09-29 15:20:00,50.85,50.85,50.82,50.83,15900.0,40.5025,40.5025,40.4786,40.4866,15900.0
2005-09-29 15:25:00,50.82,50.84,50.8,50.83,8800.0,40.4786,40.4945,40.4627,40.4866,8800.0
2005-09-29 15:30:00,50.83,50.83,50.73,50.74,7800.0,40.4866,40.4866,40.4069,40.4149,7800.0
2005-09-29 15:35:00,50.73,50.77,50.73,50.77,18700.0,40.4069,40.4388,40.4069,40.4388,18700.0
2005-09-29 15:40:00,50.77,50.77,50.73,50.75,13400.0,40.4388,40.4388,40.4069,40.4228,13400.0
2005-09-29 15:45:00,50.75,50.78,50.74,50.78,31400.0,40.4228,40.4467,40.4149,40.4467,31400.0
2005-09-29 15:50:00,50.78,50.83,50.78,50.83,22300.0,40.4467,40.4866,40.4467,40.4866,22300.0
2005-09-29 15:55:00,50.84,50.84,50.77,50.8,28100.0,40.4945,40.4945,40.4388,40.4627,28100.0
2005-09-30 09:30:00,50.8,50.85,50.69,50.69,8900.0,40.4627,40.5025,40.3751,40.3751,8900.0
2005-09-30 09:35:00,50.61,50.69,50.5,50.53,4100.0,40.3113,40.3751,40.2237,40.2476,4100.0
2005-09-30 09:40:00,50.51,50.55,50.43,50.5,10900.0,40.2317,40.2635,40.168,40.2237,10900.0
2005-09-30 09:45:00,50.52,50.54,50.5,50.51,1400.0,40.2397,40.2556,40.2237,40.2317,1400.0
2005-09-30 09:50:00,50.5,50.64,50.5,50.64,6300.0,40.2237,40.3352,40.2237,40.3352,6300.0
2005-09-30 09:55:00,50.63,50.7,50.6,50.7,7300.0,40.3273,40.383,40.3034,40.383,7300.0
2005-09-30 10:00:00,50.71,50.77,50.7,50.73,11500.0,40.391,40.4388,40.383,40.4069,11500.0
2005-09-30 10:05:00,50.73,50.9,50.73,50.9,10000.0,40.4069,40.5423,40.4069,40.5423,10000.0
2005-09-30 10:10:00,50.9,50.95,50.89,50.95,21300.0,40.5423,40.5822,40.5344,40.5822,21300.0
2005-09-30 10:15:00,50.95,51.0,50.93,50.95,19000.0,40.5822,40.622,40.5662,40.5822,19000.0
2005-09-30 10:20:00,50.96,51.06,50.95,51.06,11300.0,40.5901,40.6698,40.5822,40.6698,11300.0
2005-09-30 10:25:00,51.04,51.1,50.9,50.91,6200.0,40.6538,40.7016,40.5423,40.5503,6200.0
2005-09-30 10:30:00,50.87,50.91,50.8,50.9,4800.0,40.5184,40.5503,40.4627,40.5423,4800.0
2005-09-30 10:35:00,50.9,50.9,50.85,50.88,8000.0,40.5423,40.5423,40.5025,40.5264,8000.0
2005-09-30 10:40:00,50.87,51.01,50.87,51.01,6200.0,40.5184,40.6299,40.5184,40.6299,6200.0
2005-09-30 10:45:00,51.02,51.05,51.01,51.01,11600.0,40.6379,40.6618,40.6299,40.6299,11600.0
2005-09-30 10:50:00,51.01,51.01,50.97,51.0,4200.0,40.6299,40.6299,40.5981,40.622,4200.0
2005-09-30 10:55:00,51.0,51.02,50.84,50.84,23300.0,40.622,40.6379,40.4945,40.4945,23300.0
2005-09-30 11:00:00,50.84,50.92,50.82,50.92,13400.0,40.4945,40.5583,40.4786,40.5583,13400.0
2005-09-30 11:05:00,51.0,51.01,50.95,50.98,240700.0,40.622,40.6299,40.5822,40.606,240700.0
2005-09-30 11:10:00,50.98,50.98,50.97,50.97,3800.0,40.606,40.606,40.5981,40.5981,3800.0
2005-09-30 11:15:00,50.97,50.97,50.95,50.97,4200.0,40.5981,40.5981,40.5822,40.5981,4200.0
2005-09-30 11:20:00,50.96,50.97,50.95,50.95,4300.0,40.5901,40.5981,40.5822,40.5822,4300.0
2005-09-30 11:25:00,50.95,50.99,50.95,50.97,5300.0,40.5822,40.614,40.5822,40.5981,5300.0
2005-09-30 11:30:00,50.97,51.01,50.97,51.01,2600.0,40.5981,40.6299,40.5981,40.6299,2600.0
2005-09-30 11:35:00,51.0,51.0,50.99,51.0,2700.0,40.622,40.622,40.614,40.622,2700.0
2005-09-30 11:40:00,51.0,51.0,50.98,50.98,5600.0,40.622,40.622,40.606,40.606,5600.0
2005-09-30 11:45:00,50.97,50.99,50.95,50.98,7000.0,40.5981,40.614,40.5822,40.606,7000.0
2005-09-30 11:50:00,50.97,50.98,50.95,50.96,2300.0,40.5981,40.606,40.5822,40.5901,2300.0
2005-09-30 11:55:00,50.96,50.98,50.96,50.97,7600.0,40.5901,40.606,40.5901,40.5981,7600.0
2005-09-30 12:00:00,50.96,50.98,50.96,50.97,8000.0,40.5901,40.606,40.5901,40.5981,8000.0
2005-09-30 12:05:00,50.98,51.01,50.97,51.01,12200.0,40.606,40.6299,40.5981,40.6299,12200.0
2005-09-30 12:10:00,51.0,51.01,50.97,50.97,4300.0,40.622,40.6299,40.5981,40.5981,4300.0
2005-09-30 12:15:00,50.97,51.09,50.97,51.09,5600.0,40.5981,40.6937,40.5981,40.6937,5600.0
2005-09-30 12:20:00,51.09,51.09,51.07,51.08,4400.0,40.6937,40.6937,40.6777,40.6857,4400.0
2005-09-30 12:25:00,51.07,51.08,51.07,51.08,2500.0,40.6777,40.6857,40.6777,40.6857,2500.0
2005-09-30 12:30:00,51.08,51.08,51.05,51.08,8400.0,40.6857,40.6857,40.6618,40.6857,8400.0
2005-09-30 12:35:00,51.08,51.09,51.06,51.07,7100.0,40.6857,40.6937,40.6698,40.6777,7100.0
2005-09-30 12:40:00,51.07,51.07,51.02,51.05,4800.0,40.6777,40.6777,40.6379,40.6618,4800.0
2005-09-30 12:45:00,51.05,51.08,51.05,51.05,5100.0,40.6618,40.6857,40.6618,40.6618,5100.0
2005-09-30 12:50:00,51.05,51.05,51.02,51.02,4400.0,40.6618,40.6618,40.6379,40.6379,4400.0
2005-09-30 12:55:00,51.0,51.02,50.98,50.98,6400.0,40.622,40.6379,40.606,40.606,6400.0
2005-09-30 13:00:00,50.98,50.98,50.97,50.97,8900.0,40.606,40.606,40.5981,40.5981,8900.0
2005-09-30 13:05:00,50.97,50.97,50.93,50.97,8900.0,40.5981,40.5981,40.5662,40.5981,8900.0
2005-09-30 13:10:00,50.95,50.97,50.94,50.95,5500.0,40.5822,40.5981,40.5742,40.5822,5500.0
2005-09-30 13:15:00,50.95,50.97,50.91,50.91,6800.0,40.5822,40.5981,40.5503,40.5503,6800.0
2005-09-30 13:20:00,50.9,50.93,50.87,50.88,5100.0,40.5423,40.5662,40.5184,40.5264,5100.0
2005-09-30 13:25:00,50.88,50.95,50.88,50.95,4900.0,40.5264,40.5822,40.5264,40.5822,4900.0
2005-09-30 13:30:00,50.95,51.01,50.95,51.01,2800.0,40.5822,40.6299,40.5822,40.6299,2800.0
2005-09-30 13:35:00,50.99,51.03,50.99,51.01,3800.0,40.614,40.6459,40.614,40.6299,3800.0
2005-09-30 13:40:00,51.0,51.03,51.0,51.03,3400.0,40.622,40.6459,40.622,40.6459,3400.0
2005-09-30 13:45:00,51.04,51.04,51.02,51.03,2700.0,40.6538,40.6538,40.6379,40.6459,2700.0
2005-09-30 13:50:00,51.04,51.05,51.0,51.0,3400.0,40.6538,40.6618,40.622,40.622,3400.0
2005-09-30 13:55:00,51.0,51.05,51.0,51.05,3900.0,40.622,40.6618,40.622,40.6618,3900.0
2005-09-30 14:00:00,51.03,51.06,51.03,51.06,2800.0,40.6459,40.6698,40.6459,40.6698,2800.0
2005-09-30 14:05:00,51.06,51.1,51.04,51.09,5000.0,40.6698,40.7016,40.6538,40.6937,5000.0
2005-09-30 14:10:00,51.05,51.08,51.05,51.08,3600.0,40.6618,40.6857,40.6618,40.6857,3600.0
2005-09-30 14:15:00,51.08,51.1,51.06,51.1,6800.0,40.6857,40.7016,40.6698,40.7016,6800.0
2005-09-30 14:20:00,51.1,51.17,51.07,51.13,7900.0,40.7016,40.7574,40.6777,40.7255,7900.0
2005-09-30 14:25:00,51.13,51.15,51.09,51.1,2700.0,40.7255,40.7415,40.6937,40.7016,2700.0
2005-09-30 14:30:00,51.1,51.15,51.1,51.12,5500.0,40.7016,40.7415,40.7016,40.7176,5500.0
2005-09-30 14:35:00,51.12,51.24,51.12,51.23,8200.0,40.7176,40.8131,40.7176,40.8052,8200.0
2005-09-30 14:40:00,51.23,51.24,51.22,51.22,7400.0,40.8052,40.8131,40.7972,40.7972,7400.0
2005-09-30 14:45:00,51.22,51.26,51.21,51.26,9400.0,40.7972,40.8291,40.7892,40.8291,9400.0
2005-09-30 14:50:00,51.27,51.39,51.25,51.39,36800.0,40.837,40.9326,40.8211,40.9326,36800.0
2005-09-30 14:55:00,51.39,51.43,51.34,51.34,50100.0,40.9326,40.9645,40.8928,40.8928,50100.0
2005-09-30 15:00:00,51.34,51.35,51.34,51.34,7500.0,40.8928,40.9008,40.8928,40.8928,7500.0
2005-09-30 15:05:00,51.34,51.35,51.34,51.34,10200.0,40.8928,40.9008,40.8928,40.8928,10200.0
2005-09-30 15:10:00,51.34,51.35,51.1,51.19,33700.0,40.8928,40.9008,40.7016,40.7733,33700.0
2005-09-30 15:15:00,51.17,51.2,51.15,51.19,10600.0,40.7574,40.7813,40.7415,40.7733,10600.0
2005-09-30 15:20:00,51.18,51.19,51.14,51.15,5300.0,40.7653,40.7733,40.7335,40.7415,5300.0
2005-09-30 15:25:00,51.14,51.14,51.09,51.1,13700.0,40.7335,40.7335,40.6937,40.7016,13700.0
2005-09-30 15:30:00,51.11,51.14,51.07,51.13,16300.0,40.7096,40.7335,40.6777,40.7255,16300.0
2005-09-30 15:35:00,51.14,51.18,51.12,51.14,5000.0,40.7335,40.7653,40.7176,40.7335,5000.0
2005-09-30 15:40:00,51.15,51.2,51.13,51.15,32000.0,40.7415,40.7813,40.7255,40.7415,32000.0
2005-09-30 15:45:00,51.14,51.15,51.12,51.12,10400.0,40.7335,40.7415,40.7176,40.7176,10400.0
2005-09-30 15:50:00,51.11,51.11,51.07,51.08,12600.0,40.7096,40.7096,40.6777,40.6857,12600.0
2005-09-30 15:55:00,51.08,51.08,51.07,51.08,76200.0,40.6857,40.6857,40.6777,40.6857,76200.0
2005-10-03 09:35:00,50.8,50.95,50.8,50.94,35400.0,40.4627,40.5822,40.4627,40.5742,35400.0
2005-10-03 09:40:00,50.94,51.04,50.94,51.04,12800.0,40.5742,40.6538,40.5742,40.6538,12800.0
2005-10-03 09:45:00,51.04,51.04,50.9,50.9,66200.0,40.6538,40.6538,40.5423,40.5423,66200.0
2005-10-03 09:50:00,50.9,50.91,50.71,50.71,27300.0,40.5423,40.5503,40.391,40.391,27300.0
2005-10-03 09:55:00,50.72,50.72,50.62,50.68,17000.0,40.399,40.399,40.3193,40.3671,17000.0
2005-10-03 10:00:00,50.68,50.77,50.68,50.72,11600.0,40.3671,40.4388,40.3671,40.399,11600.0
2005-10-03 10:05:00,50.72,50.77,50.71,50.77,33600.0,40.399,40.4388,40.391,40.4388,33600.0
2005-10-03 10:10:00,50.77,50.77,50.55,50.56,15800.0,40.4388,40.4388,40.2635,40.2715,15800.0
2005-10-03 10:15:00,50.56,50.57,50.55,50.57,11200.0,40.2715,40.2795,40.2635,40.2795,11200.0
2005-10-03 10:20:00,50.57,50.7,50.56,50.69,19800.0,40.2795,40.383,40.2715,40.3751,19800.0
2005-10-03 10:25:00,50.69,50.69,50.6,50.6,7100.0,40.3751,40.3751,40.3034,40.3034,7100.0
2005-10-03 10:30:00,50.57,50.57,50.47,50.5,14000.0,40.2795,40.2795,40.1998,40.2237,14000.0
2005-10-03 10:35:00,50.5,50.65,50.5,50.59,14400.0,40.2237,40.3432,40.2237,40.2954,14400.0
2005-10-03 10:40:00,50.58,50.59,50.58,50.59,15000.0,40.2874,40.2954,40.2874,40.2954,15000.0
2005-10-03 10:45:00,50.59,50.62,50.59,50.61,2600.0,40.2954,40.3193,40.2954,40.3113,2600.0
2005-10-03 10:50:00,50.61,50.72,50.61,50.72,6400.0,40.3113,40.399,40.3113,40.399,6400.0
2005-10-03 10:55:00,50.72,50.78,50.72,50.76,13000.0,40.399,40.4467,40.399,40.4308,13000.0
2005-10-03 11:00:00,50.76,50.79,50.76,50.79,5800.0,40.4308,40.4547,40.4308,40.4547,5800.0
2005-10-03 11:05:00,50.79,50.8,50.78,50.78,4800.0,40.4547,40.4627,40.4467,40.4467,4800.0
2005-10-03 11:10:00,50.79,50.86,50.79,50.86,8300.0,40.4547,40.5105,40.4547,40.5105,8300.0
2005-10-03 11:15:00,50.86,50.96,50.86,50.96,5000.0,40.5105,40.5901,40.5105,40.5901,5000.0
2005-10-03 11:20:00,50.96,50.99,50.94,50.96,45700.0,40.5901,40.614,40.5742,40.5901,45700.0
2005-10-03 11:25:00,50.96,50.96,50.88,50.89,9200.0,40.5901,40.5901,40.5264,40.5344,9200.0
2005-10-03 11:30:00,50.89,50.92,50.86,50.92,10100.0,40.5344,40.5583,40.5105,40.5583,10100.0
2005-10-03 11:35:00,50.93,50.95,50.93,50.95,2800.0,40.5662,40.5822,40.5662,40.5822,2800.0
2005-10-03 11:40:00,50.96,50.97,50.95,50.95,3500.0,40.5901,40.5981,40.5822,40.5822,3500.0
2005-10-03 11:45:00,50.95,50.98,50.93,50.93,11000.0,40.5822,40.606,40.5662,40.5662,11000.0
2005-10-03 11:50:00,50.94,50.94,50.89,50.9,4200.0,40.5742,40.5742,40.5344,40.5423,4200.0
2005-10-03 11:55:00,50.9,50.9,50.89,50.9,6000.0,40.5423,40.5423,40.5344,40.5423,6000.0
2005-10-03 12:00:00,50.9,50.96,50.89,50.95,7400.0,40.5423,40.5901,40.5344,40.5822,7400.0
2005-10-03 12:05:00,50.95,50.96,50.95,50.96,1900.0,40.5822,40.5901,40.5822,40.5901,1900.0
2005-10-03 12:10:00,50.96,50.96,50.94,50.94,5000.0,40.5901,40.5901,40.5742,40.5742,5000.0
2005-10-03 12:15:00,50.94,50.94,50.87,50.88,8800.0,40.5742,40.5742,40.5184,40.5264,8800.0
2005-10-03 12:20:00,50.88,50.98,50.88,50.97,11200.0,40.5264,40.606,40.5264,40.5981,11200.0
2005-10-03 12:25:00,50.97,51.04,50.7,51.03,15700.0,40.5981,40.6538,40.383,40.6459,15700.0
2005-10-03 12:30:00,51.03,51.04,51.03,51.04,3300.0,40.6459,40.6538,40.6459,40.6538,3300.0
2005-10-03 12:35:00,51.04,51.04,51.0,51.0,4200.0,40.6538,40.6538,40.622,40.622,4200.0
2005-10-03 12:40:00,50.99,51.01,50.95,51.01,9300.0,40.614,40.6299,40.5822,40.6299,9300.0
2005-10-03 12:45:00,51.01,51.02,51.0,51.0,3500.0,40.6299,40.6379,40.622,40.622,3500.0
2005-10-03 12:50:00,50.99,51.0,50.95,50.95,13100.0,40.614,40.622,40.5822,40.5822,13100.0
2005-10-03 12:55:00,50.95,50.95,50.92,50.93,2400.0,40.5822,40.5822,40.5583,40.5662,2400.0
2005-10-03 13:00:00,50.93,50.94,50.92,50.93,4100.0,40.5662,40.5742,40.5583,40.5662,4100.0
2005-10-03 13:05:00,50.92,50.92,50.89,50.91,8200.0,40.5583,40.5583,40.5344,40.5503,8200.0
2005-10-03 13:10:00,50.9,50.91,50.85,50.86,10100.0,40.5423,40.5503,40.5025,40.5105,10100.0
2005-10-03 13:15:00,50.85,50.9,50.84,50.84,20600.0,40.5025,40.5423,40.4945,40.4945,20600.0
2005-10-03 13:20:00,50.85,50.86,50.85,50.86,2500.0,40.5025,40.5105,40.5025,40.5105,2500.0
2005-10-03 13:25:00,50.87,50.87,50.85,50.85,7300.0,40.5184,40.5184,40.5025,40.5025,7300.0
2005-10-03 13:30:00,50.86,50.95,50.86,50.95,21100.0,40.5105,40.5822,40.5105,40.5822,21100.0
2005-10-03 13:35:00,51.0,51.03,50.98,50.98,10700.0,40.622,40.6459,40.606,40.606,10700.0
2005-10-03 13:40:00,50.99,51.04,50.99,51.03,8400.0,40.614,40.6538,40.614,40.6459,8400.0
2005-10-03 13:45:00,51.03,51.07,51.03,51.07,21700.0,40.6459,40.6777,40.6459,40.6777,21700.0
2005-10-03 13:50:00,51.08,51.13,51.06,51.13,10600.0,40.6857,40.7255,40.6698,40.7255,10600.0
2005-10-03 13:55:00,51.13,51.26,51.13,51.24,14400.0,40.7255,40.8291,40.7255,40.8131,14400.0
2005-10-03 14:00:00,51.25,51.25,51.17,51.17,13800.0,40.8211,40.8211,40.7574,40.7574,13800.0
2005-10-03 14:05:00,51.17,51.17,51.14,51.15,2900.0,40.7574,40.7574,40.7335,40.7415,2900.0
2005-10-03 14:10:00,51.15,51.16,51.13,51.13,14100.0,40.7415,40.7494,40.7255,40.7255,14100.0
2005-10-03 14:15:00,51.14,51.15,51.12,51.14,19600.0,40.7335,40.7415,40.7176,40.7335,19600.0
2005-10-03 14:20:00,51.15,51.15,51.1,51.1,13700.0,40.7415,40.7415,40.7016,40.7016,13700.0
2005-10-03 14:25:00,51.13,51.15,51.09,51.15,12800.0,40.7255,40.7415,40.6937,40.7415,12800.0
2005-10-03 14:30:00,51.15,51.18,51.13,51.18,9500.0,40.7415,40.7653,40.7255,40.7653,9500.0
2005-10-03 14:35:00,51.17,51.23,51.17,51.22,32100.0,40.7574,40.8052,40.7574,40.7972,32100.0
2005-10-03 14:40:00,51.19,51.22,51.17,51.17,20000.0,40.7733,40.7972,40.7574,40.7574,20000.0
2005-10-03 14:45:00,51.16,51.16,51.09,51.1,44700.0,40.7494,40.7494,40.6937,40.7016,44700.0
2005-10-03 14:50:00,51.1,51.16,51.1,51.13,9900.0,40.7016,40.7494,40.7016,40.7255,9900.0
2005-10-03 14:55:00,51.13,51.13,51.1,51.11,17900.0,40.7255,40.7255,40.7016,40.7096,17900.0
2005-10-03 15:00:00,51.12,51.13,51.09,51.1,17900.0,40.7176,40.7255,40.6937,40.7016,17900.0
2005-10-03 15:05:00,51.1,51.22,51.1,51.11,35300.0,40.7016,40.7972,40.7016,40.7096,35300.0
2005-10-03 15:10:00,51.11,51.11,51.07,51.11,12800.0,40.7096,40.7096,40.6777,40.7096,12800.0
2005-10-03 15:15:00,51.11,51.15,51.09,51.12,8900.0,40.7096,40.7415,40.6937,40.7176,8900.0
2005-10-03 15:20:00,51.12,51.15,51.11,51.15,6900.0,40.7176,40.7415,40.7096,40.7415,6900.0
2005-10-03 15:25:00,51.15,51.16,51.08,51.1,9900.0,40.7415,40.7494,40.6857,40.7016,9900.0
2005-10-03 15:30:00,51.1,51.15,51.1,51.15,9700.0,40.7016,40.7415,40.7016,40.7415,9700.0
2005-10-03 15:35:00,51.15,51.34,51.15,51.34,25600.0,40.7415,40.8928,40.7415,40.8928,25600.0
2005-10-03 15:40:00,51.33,51.33,51.21,51.21,25600.0,40.8848,40.8848,40.7892,40.7892,25600.0
2005-10-03 15:45:00,51.21,51.21,51.18,51.19,19000.0,40.7892,40.7892,40.7653,40.7733,19000.0
2005-10-03 15:50:00,51.19,51.27,51.18,51.26,43100.0,40.7733,40.837,40.7653,40.8291,43100.0
2005-10-03 15:55:00,51.26,51.33,51.26,51.32,66700.0,40.8291,40.8848,40.8291,40.8769,66700.0
2005-10-04 09:30:00,51.23,51.23,51.08,51.08,14000.0,40.8052,40.8052,40.6857,40.6857,14000.0
2005-10-04 09:35:00,51.08,51.3,51.05,51.27,10100.0,40.6857,40.8609,40.6618,40.837,10100.0
2005-10-04 09:40:00,51.27,51.29,51.25,51.26,9800.0,40.837,40.853,40.8211,40.8291,9800.0
2005-10-04 09:45:00,51.25,51.25,51.2,51.2,35500.0,40.8211,40.8211,40.7813,40.7813,35500.0
2005-10-04 09:50:00,51.2,51.25,51.2,51.25,6600.0,40.7813,40.8211,40.7813,40.8211,6600.0
2005-10-04 09:55:00,51.25,51.25,51.22,51.22,8100.0,40.8211,40.8211,40.7972,40.7972,8100.0
2005-10-04 10:00:00,51.22,51.24,51.2,51.2,15700.0,40.7972,40.8131,40.7813,40.7813,15700.0
2005-10-04 10:05:00,51.21,51.22,51.2,51.22,20700.0,40.7892,40.7972,40.7813,40.7972,20700.0
2005-10-04 10:10:00,51.22,51.22,51.15,51.22,23100.0,40.7972,40.7972,40.7415,40.7972,23100.0
2005-10-04 10:15:00,51.22,51.22,51.21,51.21,50400.0,40.7972,40.7972,40.7892,40.7892,50400.0
2005-10-04 10:20:00,51.2,51.24,51.2,51.21,42800.0,40.7813,40.8131,40.7813,40.7892,42800.0
2005-10-04 10:25:00,51.25,51.27,51.24,51.26,9000.0,40.8211,40.837,40.8131,40.8291,9000.0
2005-10-04 10:30:00,51.25,51.26,51.22,51.23,9500.0,40.8211,40.8291,40.7972,40.8052,9500.0
2005-10-04 10:35:00,51.22,51.23,51.2,51.21,44300.0,40.7972,40.8052,40.7813,40.7892,44300.0
2005-10-04 10:40:00,51.21,51.22,51.21,51.22,45000.0,40.7892,40.7972,40.7892,40.7972,45000.0
2005-10-04 10:45:00,51.21,51.22,51.2,51.22,12300.0,40.7892,40.7972,40.7813,40.7972,12300.0
2005-10-04 10:50:00,51.22,51.22,51.21,51.22,8500.0,40.7972,40.7972,40.7892,40.7972,8500.0
2005-10-04 10:55:00,51.22,51.22,51.21,51.22,12100.0,40.7972,40.7972,40.7892,40.7972,12100.0
2005-10-04 11:00:00,51.22,51.24,51.22,51.23,12100.0,40.7972,40.8131,40.7972,40.8052,12100.0
2005-10-04 11:05:00,51.23,51.23,51.15,51.15,5500.0,40.8052,40.8052,40.7415,40.7415,5500.0
2005-10-04 11:10:00,51.14,51.16,51.08,51.16,5500.0,40.7335,40.7494,40.6857,40.7494,5500.0
2005-10-04 11:15:00,51.17,51.22,51.17,51.22,4900.0,40.7574,40.7972,40.7574,40.7972,4900.0
2005-10-04 11:20:00,51.21,51.23,51.2,51.2,7300.0,40.7892,40.8052,40.7813,40.7813,7300.0
2005-10-04 11:25:00,51.2,51.24,51.2,51.24,1800.0,40.7813,40.8131,40.7813,40.8131,1800.0
2005-10-04 11:30:00,51.24,51.34,51.23,51.33,6700.0,40.8131,40.8928,40.8052,40.8848,6700.0
2005-10-04 11:35:00,51.33,51.53,51.31,51.52,24300.0,40.8848,41.0441,40.8689,41.0362,24300.0
2005-10-04 11:40:00,51.52,51.53,51.35,51.35,10600.0,41.0362,41.0441,40.9008,40.9008,10600.0
2005-10-04 11:45:00,51.34,51.36,51.28,51.28,6100.0,40.8928,40.9087,40.845,40.845,6100.0
2005-10-04 11:50:00,51.27,51.3,51.27,51.3,6300.0,40.837,40.8609,40.837,40.8609,6300.0
2005-10-04 11:55:00,51.29,51.41,51.29,51.39,3800.0,40.853,40.9485,40.853,40.9326,3800.0
2005-10-04 12:00:00,51.44,51.47,51.42,51.47,4200.0,40.9724,40.9963,40.9565,40.9963,4200.0
2005-10-04 12:05:00,51.46,51.46,51.46,51.46,2500.0,40.9884,40.9884,40.9884,40.9884,2500.0
2005-10-04 12:10:00,51.46,51.46,51.36,51.4,7900.0,40.9884,40.9884,40.9087,40.9406,7900.0
2005-10-04 12:15:00,51.4,51.4,51.31,51.31,7600.0,40.9406,40.9406,40.8689,40.8689,7600.0
2005-10-04 12:20:00,51.32,51.33,51.32,51.32,8300.0,40.8769,40.8848,40.8769,40.8769,8300.0
2005-10-04 12:25:00,51.32,51.33,51.31,51.32,13200.0,40.8769,40.8848,40.8689,40.8769,13200.0
2005-10-04 12:30:00,51.31,51.32,51.3,51.3,13000.0,40.8689,40.8769,40.8609,40.8609,13000.0
2005-10-04 12:35:00,51.3,51.3,51.2,51.24,7800.0,40.8609,40.8609,40.7813,40.8131,7800.0
2005-10-04 12:40:00,51.25,51.3,51.25,51.3,20100.0,40.8211,40.8609,40.8211,40.8609,20100.0
2005-10-04 12:45:00,51.3,51.3,51.25,51.26,3200.0,40.8609,40.8609,40.8211,40.8291,3200.0
2005-10-04 12:50:00,51.25,51.25,51.19,51.2,6100.0,40.8211,40.8211,40.7733,40.7813,6100.0
2005-10-04 12:55:00,51.18,51.22,51.17,51.22,4200.0,40.7653,40.7972,40.7574,40.7972,4200.0
2005-10-04 13:00:00,51.22,51.3,51.22,51.29,8300.0,40.7972,40.8609,40.7972,40.853,8300.0
2005-10-04 13:05:00,51.29,51.29,51.26,51.29,5400.0,40.853,40.853,40.8291,40.853,5400.0
2005-10-04 13:10:00,51.29,51.3,51.29,51.3,19300.0,40.853,40.8609,40.853,40.8609,19300.0
2005-10-04 13:15:00,51.29,51.33,51.29,51.33,5500.0,40.853,40.8848,40.853,40.8848,5500.0
2005-10-04 13:20:00,51.33,51.42,51.33,51.37,23500.0,40.8848,40.9565,40.8848,40.9167,23500.0
2005-10-04 13:25:00,51.37,51.39,51.36,51.37,28300.0,40.9167,40.9326,40.9087,40.9167,28300.0
2005-10-04 13:30:00,51.37,51.37,51.33,51.33,2500.0,40.9167,40.9167,40.8848,40.8848,2500.0
2005-10-04 13:35:00,51.32,51.32,51.24,51.24,3000.0,40.8769,40.8769,40.8131,40.8131,3000.0
2005-10-04 13:40:00,51.24,51.28,51.24,51.27,14300.0,40.8131,40.845,40.8131,40.837,14300.0
2005-10-04 13:45:00,51.27,51.29,51.25,51.28,9700.0,40.837,40.853,40.8211,40.845,9700.0
2005-10-04 13:50:00,51.27,51.27,51.17,51.18,5800.0,40.837,40.837,40.7574,40.7653,5800.0
2005-10-04 13:55:00,51.18,51.18,51.16,51.17,5500.0,40.7653,40.7653,40.7494,40.7574,5500.0
2005-10-04 14:00:00,51.16,51.21,51.15,51.19,18400.0,40.7494,40.7892,40.7415,40.7733,18400.0
2005-10-04 14:05:00,51.2,51.2,51.16,51.16,34000.0,40.7813,40.7813,40.7494,40.7494,34000.0
2005-10-04 14:10:00,51.16,51.16,51.08,51.12,16000.0,40.7494,40.7494,40.6857,40.7176,16000.0
2005-10-04 14:15:00,51.12,51.19,51.12,51.18,12500.0,40.7176,40.7733,40.7176,40.7653,12500.0
2005-10-04 14:20:00,51.17,51.2,51.17,51.18,54300.0,40.7574,40.7813,40.7574,40.7653,54300.0
2005-10-04 14:25:00,51.18,51.18,51.1,51.1,11100.0,40.7653,40.7653,40.7016,40.7016,11100.0
2005-10-04 14:30:00,51.1,51.12,51.1,51.12,12600.0,40.7016,40.7176,40.7016,40.7176,12600.0
2005-10-04 14:35:00,51.11,51.16,51.1,51.14,19800.0,40.7096,40.7494,40.7016,40.7335,19800.0
2005-10-04 14:40:00,51.14,51.2,51.13,51.15,24700.0,40.7335,40.7813,40.7255,40.7415,24700.0
2005-10-04 14:45:00,51.14,51.16,51.14,51.15,7400.0,40.7335,40.7494,40.7335,40.7415,7400.0
2005-10-04 14:50:00,51.15,51.15,51.14,51.14,8300.0,40.7415,40.7415,40.7335,40.7335,8300.0
2005-10-04 14:55:00,51.14,51.15,51.1,51.14,4500.0,40.7335,40.7415,40.7016,40.7335,4500.0
2005-10-04 15:00:00,51.14,51.14,51.02,51.04,23400.0,40.7335,40.7335,40.6379,40.6538,23400.0
2005-10-04 15:05:00,51.04,51.09,51.04,51.08,7500.0,40.6538,40.6937,40.6538,40.6857,7500.0
2005-10-04 15:10:00,51.08,51.13,51.06,51.11,20700.0,40.6857,40.7255,40.6698,40.7096,20700.0
2005-10-04 15:15:00,51.11,51.15,51.11,51.11,56100.0,40.7096,40.7415,40.7096,40.7096,56100.0
2005-10-04 15:20:00,51.12,51.13,51.09,51.09,36500.0,40.7176,40.7255,40.6937,40.6937,36500.0
2005-10-04 15:25:00,51.09,51.15,51.09,51.15,64400.0,40.6937,40.7415,40.6937,40.7415,64400.0
2005-10-04 15:30:00,51.15,51.16,51.14,51.16,62200.0,40.7415,40.7494,40.7335,40.7494,62200.0
2005-10-04 15:35:00,51.16,51.2,51.15,51.18,30800.0,40.7494,40.7813,40.7415,40.7653,30800.0
2005-10-04 15:40:00,51.18,51.19,51.1,51.15,18700.0,40.7653,40.7733,40.7016,40.7415,18700.0
2005-10-04 15:45:00,51.16,51.17,51.16,51.17,11600.0,40.7494,40.7574,40.7494,40.7574,11600.0
2005-10-04 15:50:00,51.17,51.17,51.13,51.13,26100.0,40.7574,40.7574,40.7255,40.7255,26100.0
2005-10-04 15:55:00,51.14,51.14,51.13,51.13,37800.0,40.7335,40.7335,40.7255,40.7255,37800.0
2005-10-05 09:35:00,51.13,51.14,51.06,51.06,12300.0,40.7255,40.7335,40.6698,40.6698,12300.0
2005-10-05 09:40:00,51.04,51.15,51.04,51.15,15800.0,40.6538,40.7415,40.6538,40.7415,15800.0
2005-10-05 09:45:00,51.14,51.15,51.14,51.15,34800.0,40.7335,40.7415,40.7335,40.7415,34800.0
2005-10-05 09:50:00,51.15,51.16,51.11,51.15,20400.0,40.7415,40.7494,40.7096,40.7415,20400.0
2005-10-05 09:55:00,51.15,51.15,51.08,51.08,12300.0,40.7415,40.7415,40.6857,40.6857,12300.0
2005-10-05 10:00:00,51.08,51.09,51.05,51.06,26200.0,40.6857,40.6937,40.6618,40.6698,26200.0
2005-10-05 10:05:00,51.05,51.05,51.0,51.01,34600.0,40.6618,40.6618,40.622,40.6299,34600.0
2005-10-05 10:10:00,51.01,51.07,50.95,51.06,25600.0,40.6299,40.6777,40.5822,40.6698,25600.0
2005-10-05 10:15:00,51.07,51.07,51.04,51.05,5700.0,40.6777,40.6777,40.6538,40.6618,5700.0
2005-10-05 10:20:00,51.05,51.05,51.0,51.05,6500.0,40.6618,40.6618,40.622,40.6618,6500.0
2005-10-05 10:25:00,51.06,51.09,51.04,51.08,16600.0,40.6698,40.6937,40.6538,40.6857,16600.0
2005-10-05 10:30:00,51.08,51.09,51.05,51.05,13700.0,40.6857,40.6937,40.6618,40.6618,13700.0
2005-10-05 10:35:00,51.05,51.09,51.05,51.08,6800.0,40.6618,40.6937,40.6618,40.6857,6800.0
2005-10-05 10:40:00,51.07,51.17,51.06,51.14,18200.0,40.6777,40.7574,40.6698,40.7335,18200.0
2005-10-05 10:45:00,51.17,51.2,51.15,51.16,10800.0,40.7574,40.7813,40.7415,40.7494,10800.0
2005-10-05 10:50:00,51.15,51.15,51.08,51.08,6600.0,40.7415,40.7415,40.6857,40.6857,6600.0
2005-10-05 10:55:00,51.08,51.13,51.08,51.11,12600.0,40.6857,40.7255,40.6857,40.7096,12600.0
2005-10-05 11:00:00,51.11,51.11,51.05,51.05,4800.0,40.7096,40.7096,40.6618,40.6618,4800.0
2005-10-05 11:05:00,51.03,51.03,51.0,51.01,9200.0,40.6459,40.6459,40.622,40.6299,9200.0
2005-10-05 11:10:00,51.01,51.02,50.98,50.98,21700.0,40.6299,40.6379,40.606,40.606,21700.0
2005-10-05 11:15:00,50.99,51.07,50.99,51.07,11600.0,40.614,40.6777,40.614,40.6777,11600.0
2005-10-05 11:20:00,51.08,51.11,51.05,51.05,7200.0,40.6857,40.7096,40.6618,40.6618,7200.0
2005-10-05 11:25:00,51.06,51.06,50.9,50.93,13400.0,40.6698,40.6698,40.5423,40.5662,13400.0
2005-10-05 11:30:00,50.94,50.94,50.86,50.94,21400.0,40.5742,40.5742,40.5105,40.5742,21400.0
2005-10-05 11:35:00,50.93,50.94,50.93,50.94,12500.0,40.5662,40.5742,40.5662,40.5742,12500.0
2005-10-05 11:40:00,50.94,50.95,50.93,50.95,11400.0,40.5742,40.5822,40.5662,40.5822,11400.0
2005-10-05 11:45:00,50.95,50.95,50.94,50.95,7600.0,40.5822,40.5822,40.5742,40.5822,7600.0
2005-10-05 11:50:00,50.95,50.96,50.9,50.9,16100.0,40.5822,40.5901,40.5423,40.5423,16100.0
2005-10-05 11:55:00,50.9,50.94,50.89,50.92,10800.0,40.5423,40.5742,40.5344,40.5583,10800.0
2005-10-05 12:00:00,50.92,50.99,50.92,50.98,22000.0,40.5583,40.614,40.5583,40.606,22000.0
2005-10-05 12:05:00,50.99,51.02,50.99,51.02,5900.0,40.614,40.6379,40.614,40.6379,5900.0
2005-10-05 12:10:00,51.01,51.01,51.0,51.0,4600.0,40.6299,40.6299,40.622,40.622,4600.0
2005-10-05 12:15:00,51.0,51.04,51.0,51.03,10300.0,40.622,40.6538,40.622,40.6459,10300.0
2005-10-05 12:20:00,51.03,51.07,51.03,51.07,24200.0,40.6459,40.6777,40.6459,40.6777,24200.0
2005-10-05 12:25:00,51.07,51.1,51.07,51.1,31600.0,40.6777,40.7016,40.6777,40.7016,31600.0
2005-10-05 12:30:00,51.1,51.12,51.06,51.12,15100.0,40.7016,40.7176,40.6698,40.7176,15100.0
2005-10-05 12:35:00,51.13,51.14,51.1,51.1,19000.0,40.7255,40.7335,40.7016,40.7016,19000.0
2005-10-05 12:40:00,51.1,51.1,51.08,51.09,6100.0,40.7016,40.7016,40.6857,40.6937,6100.0
2005-10-05 12:45:00,51.08,51.1,51.07,51.1,3600.0,40.6857,40.7016,40.6777,40.7016,3600.0
2005-10-05 12:50:00,51.09,51.09,51.07,51.08,6400.0,40.6937,40.6937,40.6777,40.6857,6400.0
2005-10-05 12:55:00,51.07,51.1,51.05,51.1,10400.0,40.6777,40.7016,40.6618,40.7016,10400.0
2005-10-05 13:00:00,51.1,51.2,51.1,51.15,14400.0,40.7016,40.7813,40.7016,40.7415,14400.0
2005-10-05 13:05:00,51.14,51.19,51.14,51.18,13000.0,40.7335,40.7733,40.7335,40.7653,13000.0
2005-10-05 13:10:00,51.18,51.18,51.1,51.1,5600.0,40.7653,40.7653,40.7016,40.7016,5600.0
2005-10-05 13:15:00,51.1,51.13,51.09,51.13,14100.0,40.7016,40.7255,40.6937,40.7255,14100.0
2005-10-05 13:20:00,51.13,51.34,51.13,51.31,19700.0,40.7255,40.8928,40.7255,40.8689,19700.0
2005-10-05 13:25:00,51.3,51.3,51.18,51.21,16000.0,40.8609,40.8609,40.7653,40.7892,16000.0
2005-10-05 13:30:00,51.21,51.21,51.1,51.11,9500.0,40.7892,40.7892,40.7016,40.7096,9500.0
2005-10-05 13:35:00,51.1,51.17,51.1,51.15,6800.0,40.7016,40.7574,40.7016,40.7415,6800.0
2005-10-05 13:40:00,51.15,51.18,51.11,51.11,13200.0,40.7415,40.7653,40.7096,40.7096,13200.0
2005-10-05 13:45:00,51.13,51.17,51.11,51.17,23200.0,40.7255,40.7574,40.7096,40.7574,23200.0
2005-10-05 13:50:00,51.17,51.17,51.1,51.16,8100.0,40.7574,40.7574,40.7016,40.7494,8100.0
2005-10-05 13:55:00,51.13,51.14,51.11,51.14,4400.0,40.7255,40.7335,40.7096,40.7335,4400.0
2005-10-05 14:00:00,51.13,51.13,51.1,51.13,13200.0,40.7255,40.7255,40.7016,40.7255,13200.0
2005-10-05 14:05:00,51.12,51.13,51.1,51.11,7400.0,40.7176,40.7255,40.7016,40.7096,7400.0
2005-10-05 14:10:00,51.12,51.2,51.11,51.2,15500.0,40.7176,40.7813,40.7096,40.7813,15500.0
2005-10-05 14:15:00,51.2,51.22,51.12,51.13,16900.0,40.7813,40.7972,40.7176,40.7255,16900.0
2005-10-05 14:20:00,51.13,51.28,51.13,51.28,15800.0,40.7255,40.845,40.7255,40.845,15800.0
2005-10-05 14:25:00,51.28,51.32,51.15,51.16,13700.0,40.845,40.8769,40.7415,40.7494,13700.0
2005-10-05 14:30:00,51.14,51.2,51.1,51.11,7200.0,40.7335,40.7813,40.7016,40.7096,7200.0
2005-10-05 14:35:00,51.11,51.13,51.08,51.09,7100.0,40.7096,40.7255,40.6857,40.6937,7100.0
2005-10-05 14:40:00,51.09,51.09,51.05,51.09,11800.0,40.6937,40.6937,40.6618,40.6937,11800.0
2005-10-05 14:45:00,51.08,51.13,51.01,51.01,16200.0,40.6857,40.7255,40.6299,40.6299,16200.0
2005-10-05 14:50:00,51.02,51.13,50.97,51.13,8200.0,40.6379,40.7255,40.5981,40.7255,8200.0
2005-10-05 14:55:00,51.1,51.1,51.02,51.03,10000.0,40.7016,40.7016,40.6379,40.6459,10000.0
2005-10-05 15:00:00,51.03,51.08,51.0,51.08,17200.0,40.6459,40.6857,40.622,40.6857,17200.0
2005-10-05 15:05:00,51.08,51.14,51.08,51.13,23200.0,40.6857,40.7335,40.6857,40.7255,23200.0
2005-10-05 15:10:00,51.11,51.11,51.07,51.07,8700.0,40.7096,40.7096,40.6777,40.6777,8700.0
2005-10-05 15:15:00,51.08,51.1,51.07,51.08,27700.0,40.6857,40.7016,40.6777,40.6857,27700.0
2005-10-05 15:20:00,51.08,51.09,51.01,51.01,19300.0,40.6857,40.6937,40.6299,40.6299,19300.0
2005-10-05 15:25:00,51.01,51.02,50.95,51.0,41900.0,40.6299,40.6379,40.5822,40.622,41900.0
2005-10-05 15:30:00,51.0,51.05,51.0,51.04,28300.0,40.622,40.6618,40.622,40.6538,28300.0
2005-10-05 15:35:00,51.04,51.05,50.95,50.98,51700.0,40.6538,40.6618,40.5822,40.606,51700.0
2005-10-05 15:40:00,50.98,51.02,50.98,51.02,26800.0,40.606,40.6379,40.606,40.6379,26800.0
2005-10-05 15:45:00,51.02,51.03,50.95,50.95,57500.0,40.6379,40.6459,40.5822,40.5822,57500.0
2005-10-05 15:50:00,50.95,51.02,50.95,51.02,41000.0,40.5822,40.6379,40.5822,40.6379,41000.0
2005-10-05 15:55:00,51.02,51.03,51.01,51.01,38500.0,40.6379,40.6459,40.6299,40.6299,38500.0
2005-10-06 09:30:00,51.02,51.03,50.96,51.03,15500.0,40.6379,40.6459,40.5901,40.6459,15500.0
2005-10-06 09:35:00,51.03,51.08,50.99,51.08,6800.0,40.6459,40.6857,40.614,40.6857,6800.0
2005-10-06 09:40:00,51.08,51.26,51.08,51.24,10000.0,40.6857,40.8291,40.6857,40.8131,10000.0
2005-10-06 09:45:00,51.24,51.4,51.24,51.35,42600.0,40.8131,40.9406,40.8131,40.9008,42600.0
2005-10-06 09:50:00,51.35,51.36,51.14,51.14,10200.0,40.9008,40.9087,40.7335,40.7335,10200.0
2005-10-06 09:55:00,51.2,51.21,51.19,51.21,8900.0,40.7813,40.7892,40.7733,40.7892,8900.0
2005-10-06 10:00:00,51.21,51.24,51.14,51.24,28000.0,40.7892,40.8131,40.7335,40.8131,28000.0
2005-10-06 10:05:00,51.24,51.24,51.1,51.1,15300.0,40.8131,40.8131,40.7016,40.7016,15300.0
2005-10-06 10:10:00,51.1,51.16,51.09,51.14,18900.0,40.7016,40.7494,40.6937,40.7335,18900.0
2005-10-06 10:15:00,51.15,51.17,51.1,51.1,26200.0,40.7415,40.7574,40.7016,40.7016,26200.0
2005-10-06 10:20:00,51.1,51.11,51.06,51.1,20800.0,40.7016,40.7096,40.6698,40.7016,20800.0
2005-10-06 10:25:00,51.11,51.19,51.1,51.18,15800.0,40.7096,40.7733,40.7016,40.7653,15800.0
2005-10-06 10:30:00,51.19,51.2,51.18,51.18,5200.0,40.7733,40.7813,40.7653,40.7653,5200.0
2005-10-06 10:35:00,51.17,51.17,51.12,51.12,19100.0,40.7574,40.7574,40.7176,40.7176,19100.0
2005-10-06 10:40:00,51.12,51.13,51.11,51.13,10100.0,40.7176,40.7255,40.7096,40.7255,10100.0
2005-10-06 10:45:00,51.14,51.18,51.13,51.17,11700.0,40.7335,40.7653,40.7255,40.7574,11700.0
2005-10-06 10:50:00,51.18,51.22,51.18,51.21,17500.0,40.7653,40.7972,40.7653,40.7892,17500.0
2005-10-06 10:55:00,51.21,51.21,51.11,51.14,15500.0,40.7892,40.7892,40.7096,40.7335,15500.0
2005-10-06 11:00:00,51.13,51.14,51.1,51.11,6800.0,40.7255,40.7335,40.7016,40.7096,6800.0
2005-10-06 11:05:00,51.11,51.18,51.11,51.18,12800.0,40.7096,40.7653,40.7096,40.7653,12800.0
2005-10-06 11:10:00,51.18,51.2,51.15,51.17,12500.0,40.7653,40.7813,40.7415,40.7574,12500.0
2005-10-06 11:15:00,51.17,51.25,51.17,51.25,16300.0,40.7574,40.8211,40.7574,40.8211,16300.0
2005-10-06 11:20:00,51.25,51.25,51.23,51.24,5900.0,40.8211,40.8211,40.8052,40.8131,5900.0
2005-10-06 11:25:00,51.24,51.24,51.23,51.23,21600.0,40.8131,40.8131,40.8052,40.8052,21600.0
2005-10-06 11:30:00,51.22,51.23,51.22,51.22,6700.0,40.7972,40.8052,40.7972,40.7972,6700.0
2005-10-06 11:35:00,51.21,51.21,51.13,51.13,16300.0,40.7892,40.7892,40.7255,40.7255,16300.0
2005-10-06 11:40:00,51.1,51.1,51.06,51.08,17300.0,40.7016,40.7016,40.6698,40.6857,17300.0
2005-10-06 11:45:00,51.07,51.14,51.07,51.13,16200.0,40.6777,40.7335,40.6777,40.7255,16200.0
2005-10-06 11:50:00,51.13,51.14,51.13,51.13,10200.0,40.7255,40.7335,40.7255,40.7255,10200.0
2005-10-06 11:55:00,51.14,51.15,51.12,51.12,24400.0,40.7335,40.7415,40.7176,40.7176,24400.0
2005-10-06 12:00:00,51.11,51.13,51.11,51.13,7700.0,40.7096,40.7255,40.7096,40.7255,7700.0
2005-10-06 12:05:00,51.13,51.15,51.1,51.13,20500.0,40.7255,40.7415,40.7016,40.7255,20500.0
2005-10-06 12:10:00,51.13,51.13,51.1,51.11,29500.0,40.7255,40.7255,40.7016,40.7096,29500.0
2005-10-06 12:15:00,51.06,51.06,51.01,51.01,1300.0,40.6698,40.6698,40.6299,40.6299,1300.0
2005-10-06 12:20:00,51.01,51.02,50.99,50.99,5100.0,40.6299,40.6379,40.614,40.614,5100.0
2005-10-06 12:25:00,51.0,51.0,50.85,50.9,14900.0,40.622,40.622,40.5025,40.5423,14900.0
2005-10-06 12:30:00,50.85,50.86,50.82,50.82,28300.0,40.5025,40.5105,40.4786,40.4786,28300.0
2005-10-06 12:35:00,50.81,50.85,50.75,50.77,33100.0,40.4706,40.5025,40.4228,40.4388,33100.0
2005-10-06 12:40:00,50.77,50.78,50.75,50.76,13900.0,40.4388,40.4467,40.4228,40.4308,13900.0
2005-10-06 12:45:00,50.78,50.84,50.77,50.84,8100.0,40.4467,40.4945,40.4388,40.4945,8100.0
2005-10-06 12:50:00,50.83,50.86,50.83,50.86,9500.0,40.4866,40.5105,40.4866,40.5105,9500.0
2005-10-06 12:55:00,50.86,50.97,50.85,50.93,20600.0,40.5105,40.5981,40.5025,40.5662,20600.0
2005-10-06 13:00:00,50.93,51.05,50.93,51.03,9800.0,40.5662,40.6618,40.5662,40.6459,9800.0
2005-10-06 13:05:00,51.02,51.02,50.96,50.96,3800.0,40.6379,40.6379,40.5901,40.5901,3800.0
2005-10-06 13:10:00,50.91,51.0,50.88,51.0,63200.0,40.5503,40.622,40.5264,40.622,63200.0
2005-10-06 13:15:00,51.0,51.04,50.97,51.0,21100.0,40.622,40.6538,40.5981,40.622,21100.0
2005-10-06 13:20:00,50.97,50.99,50.88,50.9,9200.0,40.5981,40.614,40.5264,40.5423,9200.0
2005-10-06 13:25:00,50.88,50.94,50.85,50.91,8600.0,40.5264,40.5742,40.5025,40.5503,8600.0
2005-10-06 13:30:00,50.91,50.97,50.89,50.92,38800.0,40.5503,40.5981,40.5344,40.5583,38800.0
2005-10-06 13:35:00,50.94,51.09,50.94,51.09,24900.0,40.5742,40.6937,40.5742,40.6937,24900.0
2005-10-06 13:40:00,51.08,51.12,51.08,51.08,24800.0,40.6857,40.7176,40.6857,40.6857,24800.0
2005-10-06 13:45:00,51.05,51.11,51.03,51.11,17000.0,40.6618,40.7096,40.6459,40.7096,17000.0
2005-10-06 13:50:00,51.04,51.04,50.95,50.99,34900.0,40.6538,40.6538,40.5822,40.614,34900.0
2005-10-06 13:55:00,50.99,51.0,50.74,50.82,28200.0,40.614,40.622,40.4149,40.4786,28200.0
2005-10-06 14:00:00,50.82,50.84,50.6,50.68,25900.0,40.4786,40.4945,40.3034,40.3671,25900.0
2005-10-06 14:05:00,50.69,50.7,50.66,50.66,15400.0,40.3751,40.383,40.3512,40.3512,15400.0
2005-10-06 14:10:00,50.69,50.7,50.66,50.69,6300.0,40.3751,40.383,40.3512,40.3751,6300.0
2005-10-06 14:15:00,50.67,50.79,50.67,50.7,7800.0,40.3591,40.4547,40.3591,40.383,7800.0
2005-10-06 14:20:00,50.74,50.74,50.64,50.65,6700.0,40.4149,40.4149,40.3352,40.3432,6700.0
2005-10-06 14:25:00,50.66,50.7,50.65,50.7,23600.0,40.3512,40.383,40.3432,40.383,23600.0
2005-10-06 14:30:00,50.71,50.75,50.66,50.66,7300.0,40.391,40.4228,40.3512,40.3512,7300.0
2005-10-06 14:35:00,50.67,50.72,50.62,50.71,20600.0,40.3591,40.399,40.3193,40.391,20600.0
2005-10-06 14:40:00,50.72,50.81,50.68,50.75,20700.0,40.399,40.4706,40.3671,40.4228,20700.0
2005-10-06 14:45:00,50.75,50.76,50.7,50.72,7500.0,40.4228,40.4308,40.383,40.399,7500.0
2005-10-06 14:50:00,50.73,50.77,50.61,50.66,24900.0,40.4069,40.4388,40.3113,40.3512,24900.0
2005-10-06 14:55:00,50.65,50.65,50.64,50.65,2800.0,40.3432,40.3432,40.3352,40.3432,2800.0
2005-10-06 15:00:00,50.66,50.72,50.65,50.7,17500.0,40.3512,40.399,40.3432,40.383,17500.0
2005-10-06 15:05:00,50.72,50.72,50.6,50.6,19800.0,40.399,40.399,40.3034,40.3034,19800.0
2005-10-06 15:10:00,50.58,50.62,50.58,50.62,17600.0,40.2874,40.3193,40.2874,40.3193,17600.0
2005-10-06 15:15:00,50.62,50.74,50.59,50.74,15000.0,40.3193,40.4149,40.2954,40.4149,15000.0
2005-10-06 15:20:00,50.74,50.74,50.72,50.73,22900.0,40.4149,40.4149,40.399,40.4069,22900.0
2005-10-06 15:25:00,50.71,50.72,50.54,50.54,22500.0,40.391,40.399,40.2556,40.2556,22500.0
2005-10-06 15:30:00,50.55,50.56,50.49,50.5,25000.0,40.2635,40.2715,40.2158,40.2237,25000.0
2005-10-06 15:35:00,50.5,50.5,50.42,50.46,44600.0,40.2237,40.2237,40.16,40.1919,44600.0
2005-10-06 15:40:00,50.46,50.53,50.46,50.53,23800.0,40.1919,40.2476,40.1919,40.2476,23800.0
2005-10-06 15:45:00,50.54,50.77,50.54,50.77,17100.0,40.2556,40.4388,40.2556,40.4388,17100.0
2005-10-06 15:50:00,50.78,50.85,50.78,50.78,29900.0,40.4467,40.5025,40.4467,40.4467,29900.0
2005-10-06 15:55:00,50.77,50.77,50.7,50.71,16800.0,40.4388,40.4388,40.383,40.391,16800.0
2005-10-07 09:30:00,50.7,50.89,50.7,50.89,35100.0,40.383,40.5344,40.383,40.5344,35100.0
2005-10-07 09:35:00,50.78,50.89,50.73,50.73,17800.0,40.4467,40.5344,40.4069,40.4069,17800.0
2005-10-07 09:40:00,50.73,50.74,50.65,50.66,10400.0,40.4069,40.4149,40.3432,40.3512,10400.0
2005-10-07 09:45:00,50.66,50.66,50.55,50.56,13000.0,40.3512,40.3512,40.2635,40.2715,13000.0
2005-10-07 09:50:00,50.56,50.67,50.55,50.65,27700.0,40.2715,40.3591,40.2635,40.3432,27700.0
2005-10-07 09:55:00,50.65,50.72,50.65,50.68,19100.0,40.3432,40.399,40.3432,40.3671,19100.0
2005-10-07 10:00:00,50.69,50.7,50.67,50.69,45600.0,40.3751,40.383,40.3591,40.3751,45600.0
2005-10-07 10:05:00,50.72,50.72,50.58,50.58,13900.0,40.399,40.399,40.2874,40.2874,13900.0
2005-10-07 10:10:00,50.57,50.64,50.52,50.64,24900.0,40.2795,40.3352,40.2397,40.3352,24900.0
2005-10-07 10:15:00,50.64,50.75,50.64,50.75,5500.0,40.3352,40.4228,40.3352,40.4228,5500.0
2005-10-07 10:20:00,50.7,50.75,50.57,50.75,19300.0,40.383,40.4228,40.2795,40.4228,19300.0
2005-10-07 10:25:00,50.75,50.82,50.73,50.73,8900.0,40.4228,40.4786,40.4069,40.4069,8900.0
2005-10-07 10:30:00,50.74,50.74,50.6,50.64,26000.0,40.4149,40.4149,40.3034,40.3352,26000.0
2005-10-07 10:35:00,50.64,50.69,50.62,50.63,15100.0,40.3352,40.3751,40.3193,40.3273,15100.0
2005-10-07 10:40:00,50.64,50.64,50.62,50.62,8600.0,40.3352,40.3352,40.3193,40.3193,8600.0
2005-10-07 10:45:00,50.62,50.64,50.62,50.64,21700.0,40.3193,40.3352,40.3193,40.3352,21700.0
2005-10-07 10:50:00,50.65,50.81,50.65,50.81,6600.0,40.3432,40.4706,40.3432,40.4706,6600.0
2005-10-07 10:55:00,50.87,50.91,50.83,50.83,9400.0,40.5184,40.5503,40.4866,40.4866,9400.0
2005-10-07 11:00:00,50.82,50.83,50.7,50.71,9800.0,40.4786,40.4866,40.383,40.391,9800.0
2005-10-07 11:05:00,50.71,50.8,50.7,50.78,24300.0,40.391,40.4627,40.383,40.4467,24300.0
2005-10-07 11:10:00,50.75,50.76,50.73,50.73,5600.0,40.4228,40.4308,40.4069,40.4069,5600.0
2005-10-07 11:15:00,50.73,50.73,50.7,50.7,6900.0,40.4069,40.4069,40.383,40.383,6900.0
2005-10-07 11:20:00,50.7,50.79,50.7,50.79,41000.0,40.383,40.4547,40.383,40.4547,41000.0
2005-10-07 11:25:00,50.79,50.9,50.79,50.84,14300.0,40.4547,40.5423,40.4547,40.4945,14300.0
2005-10-07 11:30:00,50.84,50.84,50.77,50.83,14400.0,40.4945,40.4945,40.4388,40.4866,14400.0
2005-10-07 11:35:00,50.84,50.84,50.83,50.83,2200.0,40.4945,40.4945,40.4866,40.4866,2200.0
2005-10-07 11:40:00,50.83,50.91,50.83,50.91,24400.0,40.4866,40.5503,40.4866,40.5503,24400.0
2005-10-07 11:45:00,50.91,50.92,50.7,50.7,5300.0,40.5503,40.5583,40.383,40.383,5300.0
2005-10-07 11:50:00,50.7,50.79,50.66,50.79,14800.0,40.383,40.4547,40.3512,40.4547,14800.0
2005-10-07 11:55:00,50.86,50.97,50.86,50.92,10000.0,40.5105,40.5981,40.5105,40.5583,10000.0
2005-10-07 12:00:00,50.92,50.92,50.8,50.8,8700.0,40.5583,40.5583,40.4627,40.4627,8700.0
2005-10-07 12:05:00,50.8,50.84,50.8,50.82,11000.0,40.4627,40.4945,40.4627,40.4786,11000.0
2005-10-07 12:10:00,50.83,50.9,50.83,50.85,10000.0,40.4866,40.5423,40.4866,40.5025,10000.0
2005-10-07 12:15:00,50.85,50.85,50.81,50.82,4400.0,40.5025,40.5025,40.4706,40.4786,4400.0
2005-10-07 12:20:00,50.81,50.81,50.75,50.77,8900.0,40.4706,40.4706,40.4228,40.4388,8900.0
2005-10-07 12:25:00,50.74,50.74,50.72,50.73,5000.0,40.4149,40.4149,40.399,40.4069,5000.0
2005-10-07 12:30:00,50.74,50.78,50.74,50.77,900.0,40.4149,40.4467,40.4149,40.4388,900.0
2005-10-07 12:35:00,50.77,50.77,50.75,50.75,7900.0,40.4388,40.4388,40.4228,40.4228,7900.0
2005-10-07 12:40:00,50.74,50.78,50.74,50.78,5700.0,40.4149,40.4467,40.4149,40.4467,5700.0
2005-10-07 12:45:00,50.77,50.88,50.76,50.88,7400.0,40.4388,40.5264,40.4308,40.5264,7400.0
2005-10-07 12:50:00,50.88,50.89,50.84,50.84,7900.0,40.5264,40.5344,40.4945,40.4945,7900.0
2005-10-07 12:55:00,50.84,50.84,50.72,50.73,7700.0,40.4945,40.4945,40.399,40.4069,7700.0
2005-10-07 13:00:00,50.74,50.74,50.72,50.72,2000.0,40.4149,40.4149,40.399,40.399,2000.0
2005-10-07 13:05:00,50.72,50.77,50.72,50.77,8100.0,40.399,40.4388,40.399,40.4388,8100.0
2005-10-07 13:10:00,50.8,50.85,50.76,50.8,12500.0,40.4627,40.5025,40.4308,40.4627,12500.0
2005-10-07 13:15:00,50.8,50.8,50.76,50.76,7600.0,40.4627,40.4627,40.4308,40.4308,7600.0
2005-10-07 13:20:00,50.75,50.76,50.75,50.76,13300.0,40.4228,40.4308,40.4228,40.4308,13300.0
2005-10-07 13:25:00,50.76,50.76,50.71,50.71,16600.0,40.4308,40.4308,40.391,40.391,16600.0
2005-10-07 13:30:00,50.71,50.82,50.71,50.77,10800.0,40.391,40.4786,40.391,40.4388,10800.0
2005-10-07 13:35:00,50.76,50.9,50.75,50.9,13200.0,40.4308,40.5423,40.4228,40.5423,13200.0
2005-10-07 13:40:00,50.91,50.94,50.88,50.94,9900.0,40.5503,40.5742,40.5264,40.5742,9900.0
2005-10-07 13:45:00,50.95,51.03,50.93,51.03,50500.0,40.5822,40.6459,40.5662,40.6459,50500.0
2005-10-07 13:50:00,51.03,51.03,50.86,50.86,14800.0,40.6459,40.6459,40.5105,40.5105,14800.0
2005-10-07 13:55:00,50.85,50.86,50.82,50.82,5700.0,40.5025,40.5105,40.4786,40.4786,5700.0
2005-10-07 14:00:00,50.83,50.83,50.78,50.78,3600.0,40.4866,40.4866,40.4467,40.4467,3600.0
2005-10-07 14:05:00,50.76,50.76,50.7,50.71,29500.0,40.4308,40.4308,40.383,40.391,29500.0
2005-10-07 14:10:00,50.7,50.74,50.7,50.71,9200.0,40.383,40.4149,40.383,40.391,9200.0
2005-10-07 14:15:00,50.71,50.71,50.68,50.69,40700.0,40.391,40.391,40.3671,40.3751,40700.0
2005-10-07 14:20:00,50.66,50.7,50.66,50.66,7500.0,40.3512,40.383,40.3512,40.3512,7500.0
2005-10-07 14:25:00,50.68,50.78,50.68,50.71,6500.0,40.3671,40.4467,40.3671,40.391,6500.0
2005-10-07 14:30:00,50.71,50.83,50.71,50.81,6900.0,40.391,40.4866,40.391,40.4706,6900.0
2005-10-07 14:35:00,50.82,50.82,50.73,50.75,17800.0,40.4786,40.4786,40.4069,40.4228,17800.0
2005-10-07 14:40:00,50.75,50.8,50.75,50.78,9300.0,40.4228,40.4627,40.4228,40.4467,9300.0
2005-10-07 14:45:00,50.78,50.89,50.78,50.82,12400.0,40.4467,40.5344,40.4467,40.4786,12400.0
2005-10-07 14:50:00,50.82,50.85,50.79,50.79,8500.0,40.4786,40.5025,40.4547,40.4547,8500.0
2005-10-07 14:55:00,50.78,50.8,50.75,50.75,6200.0,40.4467,40.4627,40.4228,40.4228,6200.0
2005-10-07 15:00:00,50.74,50.76,50.74,50.76,14800.0,40.4149,40.4308,40.4149,40.4308,14800.0
2005-10-07 15:05:00,50.76,50.78,50.74,50.77,8700.0,40.4308,40.4467,40.4149,40.4388,8700.0
2005-10-07 15:10:00,50.77,50.78,50.72,50.72,17100.0,40.4388,40.4467,40.399,40.399,17100.0
2005-10-07 15:15:00,50.72,50.75,50.72,50.74,5800.0,40.399,40.4228,40.399,40.4149,5800.0
2005-10-07 15:20:00,50.74,50.78,50.74,50.78,9100.0,40.4149,40.4467,40.4149,40.4467,9100.0
2005-10-07 15:25:00,50.78,50.81,50.75,50.75,9500.0,40.4467,40.4706,40.4228,40.4228,9500.0
2005-10-07 15:30:00,50.75,50.8,50.75,50.79,10300.0,40.4228,40.4627,40.4228,40.4547,10300.0
2005-10-07 15:35:00,50.79,50.8,50.79,50.8,66500.0,40.4547,40.4627,40.4547,40.4627,66500.0
2005-10-07 15:40:00,50.8,50.83,50.8,50.82,40200.0,40.4627,40.4866,40.4627,40.4786,40200.0
2005-10-07 15:45:00,50.83,51.01,50.83,51.01,22900.0,40.4866,40.6299,40.4866,40.6299,22900.0
2005-10-07 15:50:00,51.01,51.02,51.0,51.01,30100.0,40.6299,40.6379,40.622,40.6299,30100.0
2005-10-07 15:55:00,51.01,51.02,50.98,50.99,16300.0,40.6299,40.6379,40.606,40.614,16300.0
2005-10-10 09:30:00,51.11,51.12,51.05,51.05,14000.0,40.7096,40.7176,40.6618,40.6618,14000.0
2005-10-10 09:35:00,51.01,51.08,50.9,51.08,10500.0,40.6299,40.6857,40.5423,40.6857,10500.0
2005-10-10 09:40:00,51.08,51.15,51.07,51.07,4300.0,40.6857,40.7415,40.6777,40.6777,4300.0
2005-10-10 09:45:00,51.05,51.15,51.05,51.12,3500.0,40.6618,40.7415,40.6618,40.7176,3500.0
2005-10-10 09:50:00,51.14,51.14,51.08,51.08,2900.0,40.7335,40.7335,40.6857,40.6857,2900.0
2005-10-10 09:55:00,51.04,51.04,51.0,51.0,3000.0,40.6538,40.6538,40.622,40.622,3000.0
2005-10-10 10:00:00,51.01,51.02,50.92,50.92,35600.0,40.6299,40.6379,40.5583,40.5583,35600.0
2005-10-10 10:05:00,50.92,50.92,50.87,50.88,5900.0,40.5583,40.5583,40.5184,40.5264,5900.0
2005-10-10 10:10:00,50.87,50.87,50.87,50.87,100.0,40.5184,40.5184,40.5184,40.5184,100.0
2005-10-10 10:15:00,50.87,50.87,50.8,50.8,32300.0,40.5184,40.5184,40.4627,40.4627,32300.0
2005-10-10 10:20:00,50.8,50.95,50.8,50.93,8700.0,40.4627,40.5822,40.4627,40.5662,8700.0
2005-10-10 10:25:00,50.94,50.94,50.91,50.91,2000.0,40.5742,40.5742,40.5503,40.5503,2000.0
2005-10-10 10:30:00,50.91,50.92,50.9,50.91,5600.0,40.5503,40.5583,40.5423,40.5503,5600.0
2005-10-10 10:35:00,50.92,50.92,50.9,50.91,3800.0,40.5583,40.5583,40.5423,40.5503,3800.0
2005-10-10 10:40:00,50.91,50.95,50.9,50.95,4700.0,40.5503,40.5822,40.5423,40.5822,4700.0
2005-10-10 10:45:00,50.97,51.0,50.94,50.94,10900.0,40.5981,40.622,40.5742,40.5742,10900.0
2005-10-10 10:50:00,50.94,50.95,50.93,50.93,1900.0,40.5742,40.5822,40.5662,40.5662,1900.0
2005-10-10 10:55:00,50.93,50.94,50.92,50.94,2400.0,40.5662,40.5742,40.5583,40.5742,2400.0
2005-10-10 11:00:00,50.94,51.0,50.94,51.0,8400.0,40.5742,40.622,40.5742,40.622,8400.0
2005-10-10 11:05:00,51.01,51.04,51.0,51.04,9400.0,40.6299,40.6538,40.622,40.6538,9400.0
2005-10-10 11:10:00,51.04,51.08,51.04,51.08,18200.0,40.6538,40.6857,40.6538,40.6857,18200.0
2005-10-10 11:15:00,51.07,51.09,51.06,51.06,10100.0,40.6777,40.6937,40.6698,40.6698,10100.0
2005-10-10 11:20:00,51.06,51.07,51.04,51.05,23200.0,40.6698,40.6777,40.6538,40.6618,23200.0
2005-10-10 11:25:00,51.05,51.05,51.03,51.03,5800.0,40.6618,40.6618,40.6459,40.6459,5800.0
2005-10-10 11:30:00,51.03,51.04,50.97,50.97,6300.0,40.6459,40.6538,40.5981,40.5981,6300.0
2005-10-10 11:35:00,50.98,50.99,50.98,50.98,1700.0,40.606,40.614,40.606,40.606,1700.0
2005-10-10 11:40:00,50.98,50.98,50.91,50.91,4200.0,40.606,40.606,40.5503,40.5503,4200.0
2005-10-10 11:45:00,50.89,50.89,50.89,50.89,1300.0,40.5344,40.5344,40.5344,40.5344,1300.0
2005-10-10 11:50:00,50.89,50.95,50.89,50.95,113400.0,40.5344,40.5822,40.5344,40.5822,113400.0
2005-10-10 11:55:00,50.95,50.99,50.95,50.99,8200.0,40.5822,40.614,40.5822,40.614,8200.0
2005-10-10 12:00:00,50.99,51.05,50.99,51.04,6000.0,40.614,40.6618,40.614,40.6538,6000.0
2005-10-10 12:05:00,51.05,51.07,51.05,51.07,5200.0,40.6618,40.6777,40.6618,40.6777,5200.0
2005-10-10 12:10:00,51.08,51.08,51.07,51.07,3100.0,40.6857,40.6857,40.6777,40.6777,3100.0
2005-10-10 12:15:00,51.06,51.06,51.04,51.04,1400.0,40.6698,40.6698,40.6538,40.6538,1400.0
2005-10-10 12:20:00,51.02,51.07,51.02,51.06,10400.0,40.6379,40.6777,40.6379,40.6698,10400.0
2005-10-10 12:25:00,51.06,51.06,51.01,51.01,2700.0,40.6698,40.6698,40.6299,40.6299,2700.0
2005-10-10 12:30:00,51.01,51.01,50.99,50.99,2200.0,40.6299,40.6299,40.614,40.614,2200.0
2005-10-10 12:35:00,50.98,51.02,50.97,51.02,4400.0,40.606,40.6379,40.5981,40.6379,4400.0
2005-10-10 12:40:00,51.02,51.02,50.99,51.01,18700.0,40.6379,40.6379,40.614,40.6299,18700.0
2005-10-10 12:45:00,51.04,51.08,51.04,51.08,7500.0,40.6538,40.6857,40.6538,40.6857,7500.0
2005-10-10 12:50:00,51.08,51.13,51.08,51.13,8600.0,40.6857,40.7255,40.6857,40.7255,8600.0
2005-10-10 12:55:00,51.1,51.11,51.06,51.06,2300.0,40.7016,40.7096,40.6698,40.6698,2300.0
2005-10-10 13:00:00,51.05,51.05,51.02,51.04,1700.0,40.6618,40.6618,40.6379,40.6538,1700.0
2005-10-10 13:05:00,51.03,51.04,51.01,51.01,4800.0,40.6459,40.6538,40.6299,40.6299,4800.0
2005-10-10 13:10:00,51.02,51.07,51.02,51.07,8000.0,40.6379,40.6777,40.6379,40.6777,8000.0
2005-10-10 13:15:00,51.07,51.08,51.06,51.07,1500.0,40.6777,40.6857,40.6698,40.6777,1500.0
2005-10-10 13:20:00,51.05,51.05,51.03,51.03,5100.0,40.6618,40.6618,40.6459,40.6459,5100.0
2005-10-10 13:25:00,51.03,51.04,51.02,51.02,1500.0,40.6459,40.6538,40.6379,40.6379,1500.0
2005-10-10 13:30:00,51.02,51.08,51.02,51.08,5300.0,40.6379,40.6857,40.6379,40.6857,5300.0
2005-10-10 13:35:00,51.08,51.08,51.06,51.06,3800.0,40.6857,40.6857,40.6698,40.6698,3800.0
2005-10-10 13:40:00,51.06,51.06,51.02,51.02,1100.0,40.6698,40.6698,40.6379,40.6379,1100.0
2005-10-10 13:45:00,51.01,51.01,50.99,51.0,7400.0,40.6299,40.6299,40.614,40.622,7400.0
2005-10-10 13:50:00,50.99,51.04,50.99,51.0,21400.0,40.614,40.6538,40.614,40.622,21400.0
2005-10-10 13:55:00,51.0,51.0,50.98,50.98,2200.0,40.622,40.622,40.606,40.606,2200.0
2005-10-10 14:00:00,50.99,50.99,50.97,50.99,2200.0,40.614,40.614,40.5981,40.614,2200.0
2005-10-10 14:05:00,50.96,50.97,50.92,50.92,2000.0,40.5901,40.5981,40.5583,40.5583,2000.0
2005-10-10 14:10:00,50.92,50.94,50.92,50.94,1900.0,40.5583,40.5742,40.5583,40.5742,1900.0
2005-10-10 14:15:00,50.92,50.93,50.85,50.85,5000.0,40.5583,40.5662,40.5025,40.5025,5000.0
2005-10-10 14:20:00,50.85,50.85,50.82,50.82,4000.0,40.5025,40.5025,40.4786,40.4786,4000.0
2005-10-10 14:25:00,50.8,50.8,50.75,50.75,7400.0,40.4627,40.4627,40.4228,40.4228,7400.0
2005-10-10 14:30:00,50.72,50.77,50.72,50.76,209100.0,40.399,40.4388,40.399,40.4308,209100.0
2005-10-10 14:35:00,50.76,50.76,50.75,50.76,10500.0,40.4308,40.4308,40.4228,40.4308,10500.0
2005-10-10 14:40:00,50.76,50.88,50.76,50.86,27100.0,40.4308,40.5264,40.4308,40.5105,27100.0
2005-10-10 14:45:00,50.83,50.83,50.78,50.78,8200.0,40.4866,40.4866,40.4467,40.4467,8200.0
2005-10-10 14:50:00,50.78,50.87,50.75,50.86,20600.0,40.4467,40.5184,40.4228,40.5105,20600.0
2005-10-10 14:55:00,50.84,50.84,50.76,50.78,30400.0,40.4945,40.4945,40.4308,40.4467,30400.0
2005-10-10 15:00:00,50.76,50.79,50.75,50.75,7100.0,40.4308,40.4547,40.4228,40.4228,7100.0
2005-10-10 15:05:00,50.74,50.75,50.69,50.74,11600.0,40.4149,40.4228,40.3751,40.4149,11600.0
2005-10-10 15:10:00,50.74,50.74,50.69,50.69,8200.0,40.4149,40.4149,40.3751,40.3751,8200.0
2005-10-10 15:15:00,50.69,50.7,50.68,50.68,43200.0,40.3751,40.383,40.3671,40.3671,43200.0
2005-10-10 15:20:00,50.69,50.69,50.68,50.69,18100.0,40.3751,40.3751,40.3671,40.3751,18100.0
2005-10-10 15:25:00,50.69,50.69,50.66,50.68,13400.0,40.3751,40.3751,40.3512,40.3671,13400.0
2005-10-10 15:30:00,50.68,50.68,50.59,50.6,16400.0,40.3671,40.3671,40.2954,40.3034,16400.0
2005-10-10 15:35:00,50.6,50.74,50.59,50.74,18600.0,40.3034,40.4149,40.2954,40.4149,18600.0
2005-10-10 15:40:00,50.74,50.75,50.61,50.7,32200.0,40.4149,40.4228,40.3113,40.383,32200.0
2005-10-10 15:45:00,50.69,50.69,50.63,50.63,22800.0,40.3751,40.3751,40.3273,40.3273,22800.0
2005-10-10 15:50:00,50.63,50.68,50.62,50.66,11000.0,40.3273,40.3671,40.3193,40.3512,11000.0
2005-10-10 15:55:00,50.67,50.67,50.64,50.65,69800.0,40.3591,40.3591,40.3352,40.3432,69800.0
2005-10-11 09:30:00,50.62,50.62,50.43,50.43,10900.0,40.3193,40.3193,40.168,40.168,10900.0
2005-10-11 09:35:00,50.43,50.85,50.43,50.85,10500.0,40.168,40.5025,40.168,40.5025,10500.0
2005-10-11 09:40:00,50.86,50.95,50.86,50.92,7100.0,40.5105,40.5822,40.5105,40.5583,7100.0
2005-10-11 09:45:00,50.93,50.95,50.79,50.8,12100.0,40.5662,40.5822,40.4547,40.4627,12100.0
2005-10-11 09:50:00,50.79,50.81,50.79,50.79,4900.0,40.4547,40.4706,40.4547,40.4547,4900.0
2005-10-11 09:55:00,50.78,50.79,50.78,50.79,3800.0,40.4467,40.4547,40.4467,40.4547,3800.0
2005-10-11 10:00:00,50.8,50.81,50.62,50.69,8700.0,40.4627,40.4706,40.3193,40.3751,8700.0
2005-10-11 10:05:00,50.69,50.77,50.69,50.77,5700.0,40.3751,40.4388,40.3751,40.4388,5700.0
2005-10-11 10:10:00,50.77,50.86,50.77,50.85,3200.0,40.4388,40.5105,40.4388,40.5025,3200.0
2005-10-11 10:15:00,50.84,50.88,50.84,50.88,11100.0,40.4945,40.5264,40.4945,40.5264,11100.0
2005-10-11 10:20:00,50.89,50.94,50.89,50.9,3300.0,40.5344,40.5742,40.5344,40.5423,3300.0
2005-10-11 10:25:00,50.91,51.0,50.91,50.99,6200.0,40.5503,40.622,40.5503,40.614,6200.0
2005-10-11 10:30:00,50.99,50.99,50.96,50.96,2200.0,40.614,40.614,40.5901,40.5901,2200.0
2005-10-11 10:35:00,50.95,50.95,50.89,50.89,13000.0,40.5822,40.5822,40.5344,40.5344,13000.0
2005-10-11 10:40:00,50.86,50.87,50.8,50.82,15800.0,40.5105,40.5184,40.4627,40.4786,15800.0
2005-10-11 10:45:00,50.82,50.82,50.74,50.76,6000.0,40.4786,40.4786,40.4149,40.4308,6000.0
2005-10-11 10:50:00,50.78,50.78,50.61,50.61,4100.0,40.4467,40.4467,40.3113,40.3113,4100.0
2005-10-11 10:55:00,50.63,50.66,50.63,50.66,4000.0,40.3273,40.3512,40.3273,40.3512,4000.0
2005-10-11 11:00:00,50.66,50.68,50.63,50.66,5200.0,40.3512,40.3671,40.3273,40.3512,5200.0
2005-10-11 11:05:00,50.66,50.71,50.66,50.7,14400.0,40.3512,40.391,40.3512,40.383,14400.0
2005-10-11 11:10:00,50.69,50.74,50.69,50.71,9200.0,40.3751,40.4149,40.3751,40.391,9200.0
2005-10-11 11:15:00,50.72,50.77,50.71,50.76,10800.0,40.399,40.4388,40.391,40.4308,10800.0
2005-10-11 11:20:00,50.78,50.82,50.78,50.8,2600.0,40.4467,40.4786,40.4467,40.4627,2600.0
2005-10-11 11:25:00,50.8,50.82,50.8,50.8,4300.0,40.4627,40.4786,40.4627,40.4627,4300.0
2005-10-11 11:30:00,50.81,50.82,50.78,50.78,12600.0,40.4706,40.4786,40.4467,40.4467,12600.0
2005-10-11 11:35:00,50.79,50.79,50.74,50.74,4800.0,40.4547,40.4547,40.4149,40.4149,4800.0
2005-10-11 11:40:00,50.73,50.8,50.73,50.77,8300.0,40.4069,40.4627,40.4069,40.4388,8300.0
2005-10-11 11:45:00,50.77,50.79,50.69,50.69,16100.0,40.4388,40.4547,40.3751,40.3751,16100.0
2005-10-11 11:50:00,50.7,50.74,50.7,50.72,5100.0,40.383,40.4149,40.383,40.399,5100.0
2005-10-11 11:55:00,50.73,50.73,50.69,50.7,5300.0,40.4069,40.4069,40.3751,40.383,5300.0
2005-10-11 12:00:00,50.7,50.71,50.7,50.71,6900.0,40.383,40.391,40.383,40.391,6900.0
2005-10-11 12:05:00,50.7,50.7,50.7,50.7,3600.0,40.383,40.383,40.383,40.383,3600.0
2005-10-11 12:10:00,50.7,50.71,50.62,50.62,6300.0,40.383,40.391,40.3193,40.3193,6300.0
2005-10-11 12:15:00,50.61,50.62,50.61,50.61,1600.0,40.3113,40.3193,40.3113,40.3113,1600.0
2005-10-11 12:20:00,50.6,50.64,50.6,50.64,8900.0,40.3034,40.3352,40.3034,40.3352,8900.0
2005-10-11 12:25:00,50.64,50.65,50.61,50.61,5200.0,40.3352,40.3432,40.3113,40.3113,5200.0
2005-10-11 12:30:00,50.62,50.62,50.61,50.62,1300.0,40.3193,40.3193,40.3113,40.3193,1300.0
2005-10-11 12:35:00,50.63,50.71,50.63,50.7,7700.0,40.3273,40.391,40.3273,40.383,7700.0
2005-10-11 12:40:00,50.7,50.73,50.7,50.73,5500.0,40.383,40.4069,40.383,40.4069,5500.0
2005-10-11 12:45:00,50.74,50.76,50.74,50.74,6200.0,40.4149,40.4308,40.4149,40.4149,6200.0
2005-10-11 12:50:00,50.74,50.75,50.74,50.75,5800.0,40.4149,40.4228,40.4149,40.4228,5800.0
2005-10-11 12:55:00,50.74,50.74,50.74,50.74,7400.0,40.4149,40.4149,40.4149,40.4149,7400.0
2005-10-11 13:00:00,50.74,50.75,50.73,50.74,12200.0,40.4149,40.4228,40.4069,40.4149,12200.0
2005-10-11 13:05:00,50.74,50.77,50.68,50.71,48100.0,40.4149,40.4388,40.3671,40.391,48100.0
2005-10-11 13:10:00,50.71,50.87,50.71,50.86,11800.0,40.391,40.5184,40.391,40.5105,11800.0
2005-10-11 13:15:00,50.87,50.87,50.78,50.8,12400.0,40.5184,40.5184,40.4467,40.4627,12400.0
2005-10-11 13:20:00,50.79,50.79,50.73,50.74,5000.0,40.4547,40.4547,40.4069,40.4149,5000.0
2005-10-11 13:25:00,50.75,50.78,50.74,50.76,4800.0,40.4228,40.4467,40.4149,40.4308,4800.0
2005-10-11 13:30:00,50.75,50.78,50.73,50.77,42800.0,40.4228,40.4467,40.4069,40.4388,42800.0
2005-10-11 13:35:00,50.77,50.78,50.72,50.72,9700.0,40.4388,40.4467,40.399,40.399,9700.0
2005-10-11 13:40:00,50.7,50.7,50.65,50.65,5700.0,40.383,40.383,40.3432,40.3432,5700.0
2005-10-11 13:45:00,50.66,50.66,50.58,50.58,14100.0,40.3512,40.3512,40.2874,40.2874,14100.0
2005-10-11 13:50:00,50.58,50.59,50.55,50.55,14200.0,40.2874,40.2954,40.2635,40.2635,14200.0
2005-10-11 13:55:00,50.54,50.55,50.5,50.5,19900.0,40.2556,40.2635,40.2237,40.2237,19900.0
2005-10-11 14:00:00,50.49,50.5,50.43,50.5,10200.0,40.2158,40.2237,40.168,40.2237,10200.0
2005-10-11 14:05:00,50.49,50.54,50.43,50.54,13000.0,40.2158,40.2556,40.168,40.2556,13000.0
2005-10-11 14:10:00,50.54,50.83,50.54,50.8,15100.0,40.2556,40.4866,40.2556,40.4627,15100.0
2005-10-11 14:15:00,50.78,50.8,50.68,50.69,21000.0,40.4467,40.4627,40.3671,40.3751,21000.0
2005-10-11 14:20:00,50.69,50.77,50.68,50.74,19900.0,40.3751,40.4388,40.3671,40.4149,19900.0
2005-10-11 14:25:00,50.74,50.78,50.66,50.66,13400.0,40.4149,40.4467,40.3512,40.3512,13400.0
2005-10-11 14:30:00,50.66,50.66,50.55,50.59,15400.0,40.3512,40.3512,40.2635,40.2954,15400.0
2005-10-11 14:35:00,50.59,50.62,50.53,50.53,134000.0,40.2954,40.3193,40.2476,40.2476,134000.0
2005-10-11 14:40:00,50.53,50.53,50.42,50.46,22100.0,40.2476,40.2476,40.16,40.1919,22100.0
2005-10-11 14:45:00,50.46,50.49,50.46,50.46,4500.0,40.1919,40.2158,40.1919,40.1919,4500.0
2005-10-11 14:50:00,50.46,50.56,50.44,50.47,18600.0,40.1919,40.2715,40.1759,40.1998,18600.0
2005-10-11 14:55:00,50.49,50.5,50.31,50.42,15800.0,40.2158,40.2237,40.0724,40.16,15800.0
2005-10-11 15:00:00,50.41,50.42,50.35,50.37,29000.0,40.152,40.16,40.1042,40.1202,29000.0
2005-10-11 15:05:00,50.4,50.41,50.32,50.35,19900.0,40.1441,40.152,40.0804,40.1042,19900.0
2005-10-11 15:10:00,50.35,50.52,50.35,50.52,15200.0,40.1042,40.2397,40.1042,40.2397,15200.0
2005-10-11 15:15:00,50.52,50.52,50.36,50.4,21400.0,40.2397,40.2397,40.1122,40.1441,21400.0
2005-10-11 15:20:00,50.37,50.4,50.24,50.28,17000.0,40.1202,40.1441,40.0166,40.0485,17000.0
2005-10-11 15:25:00,50.28,50.3,50.27,50.29,9900.0,40.0485,40.0644,40.0405,40.0565,9900.0
2005-10-11 15:30:00,50.28,50.28,50.24,50.25,17600.0,40.0485,40.0485,40.0166,40.0246,17600.0
2005-10-11 15:35:00,50.25,50.28,50.2,50.25,14800.0,40.0246,40.0485,39.9848,40.0246,14800.0
2005-10-11 15:40:00,50.26,50.35,50.26,50.35,46100.0,40.0326,40.1042,40.0326,40.1042,46100.0
2005-10-11 15:45:00,50.36,50.38,50.29,50.29,19600.0,40.1122,40.1281,40.0565,40.0565,19600.0
2005-10-11 15:50:00,50.29,50.32,50.15,50.25,58600.0,40.0565,40.0804,39.9449,40.0246,58600.0
2005-10-11 15:55:00,50.25,50.29,50.25,50.29,15100.0,40.0246,40.0565,40.0246,40.0565,15100.0
2005-10-12 09:30:00,50.22,50.42,50.16,50.4,24700.0,40.0007,40.16,39.9529,40.1441,24700.0
2005-10-12 09:35:00,50.38,50.39,50.2,50.29,4700.0,40.1281,40.1361,39.9848,40.0565,4700.0
2005-10-12 09:40:00,50.28,50.3,50.25,50.25,17700.0,40.0485,40.0644,40.0246,40.0246,17700.0
2005-10-12 09:45:00,50.26,50.4,50.26,50.38,18900.0,40.0326,40.1441,40.0326,40.1281,18900.0
2005-10-12 09:50:00,50.41,50.49,50.41,50.43,3200.0,40.152,40.2158,40.152,40.168,3200.0
2005-10-12 09:55:00,50.44,50.45,50.35,50.45,11500.0,40.1759,40.1839,40.1042,40.1839,11500.0
2005-10-12 10:00:00,50.45,50.51,50.45,50.46,6700.0,40.1839,40.2317,40.1839,40.1919,6700.0
2005-10-12 10:05:00,50.46,50.46,50.3,50.31,9300.0,40.1919,40.1919,40.0644,40.0724,9300.0
2005-10-12 10:10:00,50.3,50.31,50.25,50.25,8400.0,40.0644,40.0724,40.0246,40.0246,8400.0
2005-10-12 10:15:00,50.26,50.29,50.24,50.29,7200.0,40.0326,40.0565,40.0166,40.0565,7200.0
2005-10-12 10:20:00,50.27,50.28,50.26,50.26,4300.0,40.0405,40.0485,40.0326,40.0326,4300.0
2005-10-12 10:25:00,50.24,50.32,50.21,50.3,23300.0,40.0166,40.0804,39.9927,40.0644,23300.0
2005-10-12 10:30:00,50.31,50.31,50.21,50.26,6500.0,40.0724,40.0724,39.9927,40.0326,6500.0
2005-10-12 10:35:00,50.26,50.28,50.24,50.27,5000.0,40.0326,40.0485,40.0166,40.0405,5000.0
2005-10-12 10:40:00,50.26,50.34,50.26,50.28,8400.0,40.0326,40.0963,40.0326,40.0485,8400.0
2005-10-12 10:45:00,50.28,50.28,50.23,50.23,7700.0,40.0485,40.0485,40.0087,40.0087,7700.0
2005-10-12 10:50:00,50.2,50.25,50.16,50.17,18600.0,39.9848,40.0246,39.9529,39.9609,18600.0
2005-10-12 10:55:00,50.14,50.24,50.14,50.23,59400.0,39.937,40.0166,39.937,40.0087,59400.0
2005-10-12 11:00:00,50.24,50.29,50.24,50.28,13200.0,40.0166,40.0565,40.0166,40.0485,13200.0
2005-10-12 11:05:00,50.29,50.32,50.29,50.3,13800.0,40.0565,40.0804,40.0565,40.0644,13800.0
2005-10-12 11:10:00,50.31,50.43,50.31,50.39,19100.0,40.0724,40.168,40.0724,40.1361,19100.0
2005-10-12 11:15:00,50.36,50.36,50.26,50.31,20900.0,40.1122,40.1122,40.0326,40.0724,20900.0
2005-10-12 11:20:00,50.34,50.38,50.33,50.35,8900.0,40.0963,40.1281,40.0883,40.1042,8900.0
2005-10-12 11:25:00,50.36,50.37,50.36,50.37,4700.0,40.1122,40.1202,40.1122,40.1202,4700.0
2005-10-12 11:30:00,50.37,50.38,50.36,50.36,8200.0,40.1202,40.1281,40.1122,40.1122,8200.0
2005-10-12 11:35:00,50.36,50.36,50.17,50.21,15300.0,40.1122,40.1122,39.9609,39.9927,15300.0
2005-10-12 11:40:00,50.21,50.22,50.21,50.21,8300.0,39.9927,40.0007,39.9927,39.9927,8300.0
2005-10-12 11:45:00,50.21,50.25,50.1,50.11,30300.0,39.9927,40.0246,39.9051,39.9131,30300.0
2005-10-12 11:50:00,50.09,50.11,50.08,50.11,13300.0,39.8972,39.9131,39.8892,39.9131,13300.0
2005-10-12 11:55:00,50.11,50.11,50.02,50.02,18000.0,39.9131,39.9131,39.8414,39.8414,18000.0
2005-10-12 12:00:00,50.01,50.05,49.97,50.01,72200.0,39.8334,39.8653,39.8016,39.8334,72200.0
2005-10-12 12:05:00,49.99,50.09,49.98,49.99,33700.0,39.8175,39.8972,39.8095,39.8175,33700.0
2005-10-12 12:10:00,49.98,49.98,49.88,49.88,25900.0,39.8095,39.8095,39.7299,39.7299,25900.0
2005-10-12 12:15:00,49.89,49.95,49.89,49.92,28400.0,39.7379,39.7856,39.7379,39.7617,28400.0
2005-10-12 12:20:00,49.9,49.91,49.88,49.89,20200.0,39.7458,39.7538,39.7299,39.7379,20200.0
2005-10-12 12:25:00,49.89,49.89,49.8,49.87,45900.0,39.7379,39.7379,39.6662,39.7219,45900.0
2005-10-12 12:30:00,49.87,49.89,49.84,49.85,30900.0,39.7219,39.7379,39.698,39.706,30900.0
2005-10-12 12:35:00,49.85,49.9,49.8,49.8,3600.0,39.706,39.7458,39.6662,39.6662,3600.0
2005-10-12 12:40:00,49.87,49.87,49.75,49.75,13300.0,39.7219,39.7219,39.6263,39.6263,13300.0
2005-10-12 12:45:00,49.75,49.76,49.66,49.66,15800.0,39.6263,39.6343,39.5547,39.5547,15800.0
2005-10-12 12:50:00,49.64,49.72,49.62,49.72,9400.0,39.5387,39.6024,39.5228,39.6024,9400.0
2005-10-12 12:55:00,49.71,49.75,49.71,49.72,11400.0,39.5945,39.6263,39.5945,39.6024,11400.0
2005-10-12 13:00:00,49.72,49.72,49.68,49.69,12700.0,39.6024,39.6024,39.5706,39.5785,12700.0
2005-10-12 13:05:00,49.7,49.7,49.64,49.66,13100.0,39.5865,39.5865,39.5387,39.5547,13100.0
2005-10-12 13:10:00,49.64,49.65,49.61,49.62,28300.0,39.5387,39.5467,39.5148,39.5228,28300.0
2005-10-12 13:15:00,49.62,49.68,49.61,49.65,17600.0,39.5228,39.5706,39.5148,39.5467,17600.0
2005-10-12 13:20:00,49.62,49.72,49.62,49.71,13600.0,39.5228,39.6024,39.5228,39.5945,13600.0
2005-10-12 13:25:00,49.71,49.73,49.62,49.63,9000.0,39.5945,39.6104,39.5228,39.5308,9000.0
2005-10-12 13:30:00,49.64,49.66,49.48,49.56,10600.0,39.5387,39.5547,39.4113,39.475,10600.0
2005-10-12 13:35:00,49.56,49.58,49.55,49.58,17700.0,39.475,39.4909,39.467,39.4909,17700.0
2005-10-12 13:40:00,49.58,49.61,49.53,49.59,43300.0,39.4909,39.5148,39.4511,39.4989,43300.0
2005-10-12 13:45:00,49.59,49.6,49.52,49.53,36100.0,39.4989,39.5069,39.4431,39.4511,36100.0
2005-10-12 13:50:00,49.5,49.55,49.48,49.55,7400.0,39.4272,39.467,39.4113,39.467,7400.0
2005-10-12 13:55:00,49.55,49.59,49.55,49.56,10100.0,39.467,39.4989,39.467,39.475,10100.0
2005-10-12 14:00:00,49.55,49.56,49.54,49.54,17400.0,39.467,39.475,39.4591,39.4591,17400.0
2005-10-12 14:05:00,49.55,49.55,49.44,49.49,42400.0,39.467,39.467,39.3794,39.4192,42400.0
2005-10-12 14:10:00,49.48,49.48,49.42,49.44,33700.0,39.4113,39.4113,39.3635,39.3794,33700.0
2005-10-12 14:15:00,49.44,49.47,49.34,49.47,173000.0,39.3794,39.4033,39.2998,39.4033,173000.0
2005-10-12 14:20:00,49.45,49.47,49.37,49.39,178900.0,39.3874,39.4033,39.3237,39.3396,178900.0
2005-10-12 14:25:00,49.37,49.42,49.28,49.42,12000.0,39.3237,39.3635,39.252,39.3635,12000.0
2005-10-12 14:30:00,49.43,49.51,49.43,49.48,25700.0,39.3715,39.4352,39.3715,39.4113,25700.0
2005-10-12 14:35:00,49.47,49.47,49.44,49.44,7000.0,39.4033,39.4033,39.3794,39.3794,7000.0
2005-10-12 14:40:00,49.43,49.54,49.34,49.54,18600.0,39.3715,39.4591,39.2998,39.4591,18600.0
2005-10-12 14:45:00,49.55,49.57,49.54,49.54,12000.0,39.467,39.483,39.4591,39.4591,12000.0
2005-10-12 14:50:00,49.54,49.55,49.5,49.5,6000.0,39.4591,39.467,39.4272,39.4272,6000.0
2005-10-12 14:55:00,49.49,49.5,49.39,49.4,26200.0,39.4192,39.4272,39.3396,39.3476,26200.0
2005-10-12 15:00:00,49.4,49.4,49.28,49.34,63700.0,39.3476,39.3476,39.252,39.2998,63700.0
2005-10-12 15:05:00,49.35,49.48,49.35,49.48,16100.0,39.3077,39.4113,39.3077,39.4113,16100.0
2005-10-12 15:10:00,49.48,49.53,49.48,49.51,27400.0,39.4113,39.4511,39.4113,39.4352,27400.0
2005-10-12 15:15:00,49.51,49.54,49.49,49.54,33300.0,39.4352,39.4591,39.4192,39.4591,33300.0
2005-10-12 15:20:00,49.55,49.67,49.55,49.62,36100.0,39.467,39.5626,39.467,39.5228,36100.0
2005-10-12 15:25:00,49.62,49.68,49.6,49.63,31200.0,39.5228,39.5706,39.5069,39.5308,31200.0
2005-10-12 15:30:00,49.62,49.62,49.51,49.62,17300.0,39.5228,39.5228,39.4352,39.5228,17300.0
2005-10-12 15:35:00,49.62,49.66,49.61,49.62,20700.0,39.5228,39.5547,39.5148,39.5228,20700.0
2005-10-12 15:40:00,49.61,49.67,49.6,49.67,12800.0,39.5148,39.5626,39.5069,39.5626,12800.0
2005-10-12 15:45:00,49.65,49.74,49.63,49.7,21300.0,39.5467,39.6184,39.5308,39.5865,21300.0
2005-10-12 15:50:00,49.69,49.7,49.65,49.7,37300.0,39.5785,39.5865,39.5467,39.5865,37300.0
2005-10-12 15:55:00,49.71,49.72,49.69,49.71,51100.0,39.5945,39.6024,39.5785,39.5945,51100.0
2005-10-13 09:30:00,49.32,49.52,49.32,49.52,20600.0,39.2838,39.4431,39.2838,39.4431,20600.0
2005-10-13 09:35:00,49.52,49.75,49.52,49.75,14900.0,39.4431,39.6263,39.4431,39.6263,14900.0
2005-10-13 09:40:00,49.76,49.76,49.73,49.74,9200.0,39.6343,39.6343,39.6104,39.6184,9200.0
2005-10-13 09:45:00,49.79,49.8,49.74,49.8,5000.0,39.6582,39.6662,39.6184,39.6662,5000.0
2005-10-13 09:50:00,49.8,49.8,49.78,49.8,9900.0,39.6662,39.6662,39.6502,39.6662,9900.0
2005-10-13 09:55:00,49.79,49.88,49.78,49.86,7300.0,39.6582,39.7299,39.6502,39.714,7300.0
2005-10-13 10:00:00,49.86,49.87,49.85,49.87,5500.0,39.714,39.7219,39.706,39.7219,5500.0
2005-10-13 10:05:00,49.87,49.88,49.87,49.87,3700.0,39.7219,39.7299,39.7219,39.7219,3700.0
2005-10-13 10:10:00,49.87,49.87,49.85,49.86,4500.0,39.7219,39.7219,39.706,39.714,4500.0
2005-10-13 10:15:00,49.85,49.85,49.82,49.82,14500.0,39.706,39.706,39.6821,39.6821,14500.0
2005-10-13 10:20:00,49.83,49.87,49.82,49.87,10200.0,39.6901,39.7219,39.6821,39.7219,10200.0
2005-10-13 10:25:00,49.87,49.93,49.86,49.87,9700.0,39.7219,39.7697,39.714,39.7219,9700.0
2005-10-13 10:30:00,49.86,49.9,49.86,49.89,6900.0,39.714,39.7458,39.714,39.7379,6900.0
2005-10-13 10:35:00,49.89,49.94,49.81,49.93,10800.0,39.7379,39.7777,39.6741,39.7697,10800.0
2005-10-13 10:40:00,49.94,49.96,49.93,49.95,5200.0,39.7777,39.7936,39.7697,39.7856,5200.0
2005-10-13 10:45:00,49.94,49.96,49.92,49.95,11200.0,39.7777,39.7936,39.7617,39.7856,11200.0
2005-10-13 10:50:00,49.97,49.97,49.96,49.97,4300.0,39.8016,39.8016,39.7936,39.8016,4300.0
2005-10-13 10:55:00,49.97,49.99,49.97,49.99,9800.0,39.8016,39.8175,39.8016,39.8175,9800.0
2005-10-13 11:00:00,49.99,50.19,49.99,50.18,18600.0,39.8175,39.9768,39.8175,39.9688,18600.0
2005-10-13 11:05:00,50.19,50.19,50.05,50.06,9000.0,39.9768,39.9768,39.8653,39.8733,9000.0
2005-10-13 11:10:00,50.06,50.06,49.98,49.99,9600.0,39.8733,39.8733,39.8095,39.8175,9600.0
2005-10-13 11:15:00,49.98,49.98,49.91,49.92,5100.0,39.8095,39.8095,39.7538,39.7617,5100.0
2005-10-13 11:20:00,49.92,49.94,49.91,49.92,4800.0,39.7617,39.7777,39.7538,39.7617,4800.0
2005-10-13 11:25:00,49.92,49.95,49.92,49.94,5700.0,39.7617,39.7856,39.7617,39.7777,5700.0
2005-10-13 11:30:00,49.92,49.92,49.89,49.9,14000.0,39.7617,39.7617,39.7379,39.7458,14000.0
2005-10-13 11:35:00,49.9,49.92,49.9,49.9,3900.0,39.7458,39.7617,39.7458,39.7458,3900.0
2005-10-13 11:40:00,49.9,49.95,49.83,49.83,15900.0,39.7458,39.7856,39.6901,39.6901,15900.0
2005-10-13 11:45:00,49.83,49.84,49.8,49.8,7200.0,39.6901,39.698,39.6662,39.6662,7200.0
2005-10-13 11:50:00,49.8,49.87,49.79,49.86,14600.0,39.6662,39.7219,39.6582,39.714,14600.0
2005-10-13 11:55:00,49.86,49.87,49.81,49.82,35900.0,39.714,39.7219,39.6741,39.6821,35900.0
2005-10-13 12:00:00,49.83,49.87,49.83,49.87,7000.0,39.6901,39.7219,39.6901,39.7219,7000.0
2005-10-13 12:05:00,49.86,49.86,49.82,49.83,9000.0,39.714,39.714,39.6821,39.6901,9000.0
2005-10-13 12:10:00,49.84,49.85,49.81,49.84,6900.0,39.698,39.706,39.6741,39.698,6900.0
2005-10-13 12:15:00,49.83,49.84,49.8,49.83,12200.0,39.6901,39.698,39.6662,39.6901,12200.0
2005-10-13 12:20:00,49.83,49.83,49.8,49.8,3100.0,39.6901,39.6901,39.6662,39.6662,3100.0
2005-10-13 12:25:00,49.81,49.83,49.79,49.82,13800.0,39.6741,39.6901,39.6582,39.6821,13800.0
2005-10-13 12:30:00,49.83,49.87,49.83,49.87,5000.0,39.6901,39.7219,39.6901,39.7219,5000.0
2005-10-13 12:35:00,49.87,49.88,49.85,49.85,1900.0,39.7219,39.7299,39.706,39.706,1900.0
2005-10-13 12:40:00,49.85,49.88,49.85,49.88,5900.0,39.706,39.7299,39.706,39.7299,5900.0
2005-10-13 12:45:00,49.89,50.02,49.89,50.02,20500.0,39.7379,39.8414,39.7379,39.8414,20500.0
2005-10-13 12:50:00,50.02,50.02,49.97,49.98,11600.0,39.8414,39.8414,39.8016,39.8095,11600.0
2005-10-13 12:55:00,49.97,49.99,49.97,49.99,2400.0,39.8016,39.8175,39.8016,39.8175,2400.0
2005-10-13 13:00:00,49.98,49.99,49.95,49.97,14300.0,39.8095,39.8175,39.7856,39.8016,14300.0
2005-10-13 13:05:00,50.0,50.02,50.0,50.01,9600.0,39.8255,39.8414,39.8255,39.8334,9600.0
2005-10-13 13:10:00,50.01,50.01,49.95,49.99,16900.0,39.8334,39.8334,39.7856,39.8175,16900.0
2005-10-13 13:15:00,49.99,50.01,49.93,49.93,6500.0,39.8175,39.8334,39.7697,39.7697,6500.0
2005-10-13 13:20:00,49.92,49.92,49.84,49.85,8400.0,39.7617,39.7617,39.698,39.706,8400.0
2005-10-13 13:25:00,49.86,49.9,49.85,49.87,1700.0,39.714,39.7458,39.706,39.7219,1700.0
2005-10-13 13:30:00,49.88,49.88,49.82,49.83,4300.0,39.7299,39.7299,39.6821,39.6901,4300.0
2005-10-13 13:35:00,49.82,49.83,49.82,49.82,2700.0,39.6821,39.6901,39.6821,39.6821,2700.0
2005-10-13 13:40:00,49.81,49.82,49.81,49.81,2800.0,39.6741,39.6821,39.6741,39.6741,2800.0
2005-10-13 13:45:00,49.8,49.82,49.8,49.82,13100.0,39.6662,39.6821,39.6662,39.6821,13100.0
2005-10-13 13:50:00,49.82,49.95,49.82,49.95,7900.0,39.6821,39.7856,39.6821,39.7856,7900.0
2005-10-13 13:55:00,49.95,49.97,49.91,49.91,4900.0,39.7856,39.8016,39.7538,39.7538,4900.0
2005-10-13 14:00:00,49.91,49.92,49.9,49.92,8300.0,39.7538,39.7617,39.7458,39.7617,8300.0
2005-10-13 14:05:00,49.92,49.99,49.9,49.9,8600.0,39.7617,39.8175,39.7458,39.7458,8600.0
2005-10-13 14:10:00,49.97,49.97,49.94,49.94,6000.0,39.8016,39.8016,39.7777,39.7777,6000.0
2005-10-13 14:15:00,49.93,49.94,49.92,49.92,14800.0,39.7697,39.7777,39.7617,39.7617,14800.0
2005-10-13 14:20:00,49.92,50.05,49.92,50.03,22600.0,39.7617,39.8653,39.7617,39.8494,22600.0
2005-10-13 14:25:00,50.03,50.03,49.92,49.92,9800.0,39.8494,39.8494,39.7617,39.7617,9800.0
2005-10-13 14:30:00,49.92,49.99,49.91,49.98,9000.0,39.7617,39.8175,39.7538,39.8095,9000.0
2005-10-13 14:35:00,49.99,50.05,49.97,50.05,15300.0,39.8175,39.8653,39.8016,39.8653,15300.0
2005-10-13 14:40:00,50.04,50.05,50.0,50.0,6200.0,39.8573,39.8653,39.8255,39.8255,6200.0
2005-10-13 14:45:00,50.0,50.05,49.98,50.02,13100.0,39.8255,39.8653,39.8095,39.8414,13100.0
2005-10-13 14:50:00,50.02,50.02,50.01,50.01,7100.0,39.8414,39.8414,39.8334,39.8334,7100.0
2005-10-13 14:55:00,50.02,50.05,50.01,50.05,15300.0,39.8414,39.8653,39.8334,39.8653,15300.0
2005-10-13 15:00:00,50.05,50.18,50.04,50.18,26300.0,39.8653,39.9688,39.8573,39.9688,26300.0
2005-10-13 15:05:00,50.18,50.19,50.14,50.14,10400.0,39.9688,39.9768,39.937,39.937,10400.0
2005-10-13 15:10:00,50.13,50.13,50.06,50.06,7300.0,39.929,39.929,39.8733,39.8733,7300.0
2005-10-13 15:15:00,50.05,50.05,49.94,49.96,9700.0,39.8653,39.8653,39.7777,39.7936,9700.0
2005-10-13 15:20:00,49.96,49.99,49.96,49.98,5900.0,39.7936,39.8175,39.7936,39.8095,5900.0
2005-10-13 15:25:00,49.99,49.99,49.93,49.95,12900.0,39.8175,39.8175,39.7697,39.7856,12900.0
2005-10-13 15:30:00,49.95,49.96,49.91,49.91,42300.0,39.7856,39.7936,39.7538,39.7538,42300.0
2005-10-13 15:35:00,49.91,49.95,49.91,49.95,8700.0,39.7538,39.7856,39.7538,39.7856,8700.0
2005-10-13 15:40:00,49.95,49.95,49.9,49.9,21300.0,39.7856,39.7856,39.7458,39.7458,21300.0
2005-10-13 15:45:00,49.9,49.97,49.9,49.97,44300.0,39.7458,39.8016,39.7458,39.8016,44300.0
2005-10-13 15:50:00,49.97,49.97,49.92,49.92,30000.0,39.8016,39.8016,39.7617,39.7617,30000.0
2005-10-13 15:55:00,49.92,49.93,49.91,49.92,15400.0,39.7617,39.7697,39.7538,39.7617,15400.0
2005-10-14 09:30:00,50.1,50.15,50.1,50.15,14600.0,39.9051,39.9449,39.9051,39.9449,14600.0
2005-10-14 09:35:00,50.15,50.17,50.01,50.14,10700.0,39.9449,39.9609,39.8334,39.937,10700.0
2005-10-14 09:40:00,50.14,50.33,50.06,50.11,19900.0,39.937,40.0883,39.8733,39.9131,19900.0
2005-10-14 09:45:00,50.08,50.08,49.82,49.88,13100.0,39.8892,39.8892,39.6821,39.7299,13100.0
2005-10-14 09:50:00,49.89,50.08,49.89,49.98,13100.0,39.7379,39.8892,39.7379,39.8095,13100.0
2005-10-14 09:55:00,49.96,50.04,49.9,50.04,13700.0,39.7936,39.8573,39.7458,39.8573,13700.0
2005-10-14 10:00:00,50.09,50.17,50.05,50.15,10700.0,39.8972,39.9609,39.8653,39.9449,10700.0
2005-10-14 10:05:00,50.15,50.15,50.02,50.02,13600.0,39.9449,39.9449,39.8414,39.8414,13600.0
2005-10-14 10:10:00,50.03,50.08,50.02,50.02,8200.0,39.8494,39.8892,39.8414,39.8414,8200.0
2005-10-14 10:15:00,50.02,50.07,49.95,49.97,25900.0,39.8414,39.8812,39.7856,39.8016,25900.0
2005-10-14 10:20:00,49.94,49.96,49.94,49.96,6200.0,39.7777,39.7936,39.7777,39.7936,6200.0
2005-10-14 10:25:00,49.95,49.97,49.95,49.95,9400.0,39.7856,39.8016,39.7856,39.7856,9400.0
2005-10-14 10:30:00,49.96,50.03,49.93,50.03,20500.0,39.7936,39.8494,39.7697,39.8494,20500.0
2005-10-14 10:35:00,50.04,50.09,50.01,50.01,11300.0,39.8573,39.8972,39.8334,39.8334,11300.0
2005-10-14 10:40:00,50.02,50.02,49.86,49.96,18800.0,39.8414,39.8414,39.714,39.7936,18800.0
2005-10-14 10:45:00,49.97,49.98,49.91,49.92,7000.0,39.8016,39.8095,39.7538,39.7617,7000.0
2005-10-14 10:50:00,49.95,49.95,49.83,49.88,13300.0,39.7856,39.7856,39.6901,39.7299,13300.0
2005-10-14 10:55:00,49.9,50.0,49.87,49.87,13900.0,39.7458,39.8255,39.7219,39.7219,13900.0
2005-10-14 11:00:00,49.87,49.9,49.84,49.84,26400.0,39.7219,39.7458,39.698,39.698,26400.0
2005-10-14 11:05:00,49.84,49.9,49.84,49.88,19000.0,39.698,39.7458,39.698,39.7299,19000.0
2005-10-14 11:10:00,49.89,49.95,49.88,49.95,13500.0,39.7379,39.7856,39.7299,39.7856,13500.0
2005-10-14 11:15:00,49.94,50.17,49.94,50.15,16900.0,39.7777,39.9609,39.7777,39.9449,16900.0
2005-10-14 11:20:00,50.14,50.14,49.94,49.94,11700.0,39.937,39.937,39.7777,39.7777,11700.0
2005-10-14 11:25:00,49.93,49.95,49.86,49.92,46600.0,39.7697,39.7856,39.714,39.7617,46600.0
2005-10-14 11:30:00,49.91,49.92,49.86,49.86,6000.0,39.7538,39.7617,39.714,39.714,6000.0
2005-10-14 11:35:00,49.86,49.86,49.83,49.83,1900.0,39.714,39.714,39.6901,39.6901,1900.0
2005-10-14 11:40:00,49.83,49.83,49.79,49.8,7500.0,39.6901,39.6901,39.6582,39.6662,7500.0
2005-10-14 11:45:00,49.8,49.88,49.77,49.83,5600.0,39.6662,39.7299,39.6423,39.6901,5600.0
2005-10-14 11:50:00,49.83,49.88,49.83,49.86,8200.0,39.6901,39.7299,39.6901,39.714,8200.0
2005-10-14 11:55:00,49.86,49.92,49.85,49.85,4600.0,39.714,39.7617,39.706,39.706,4600.0
2005-10-14 12:00:00,49.89,49.92,49.87,49.89,5400.0,39.7379,39.7617,39.7219,39.7379,5400.0
2005-10-14 12:05:00,49.89,49.97,49.89,49.95,9400.0,39.7379,39.8016,39.7379,39.7856,9400.0
2005-10-14 12:10:00,49.95,50.0,49.95,49.97,7000.0,39.7856,39.8255,39.7856,39.8016,7000.0
2005-10-14 12:15:00,49.96,49.97,49.85,49.92,7100.0,39.7936,39.8016,39.706,39.7617,7100.0
2005-10-14 12:20:00,49.92,49.93,49.91,49.92,2000.0,39.7617,39.7697,39.7538,39.7617,2000.0
2005-10-14 12:25:00,49.92,49.96,49.91,49.92,4000.0,39.7617,39.7936,39.7538,39.7617,4000.0
2005-10-14 12:30:00,49.88,49.88,49.86,49.86,3900.0,39.7299,39.7299,39.714,39.714,3900.0
2005-10-14 12:35:00,49.88,49.91,49.88,49.91,2800.0,39.7299,39.7538,39.7299,39.7538,2800.0
2005-10-14 12:40:00,49.92,49.95,49.89,49.89,5800.0,39.7617,39.7856,39.7379,39.7379,5800.0
2005-10-14 12:45:00,49.89,49.89,49.86,49.88,6000.0,39.7379,39.7379,39.714,39.7299,6000.0
2005-10-14 12:50:00,49.87,49.9,49.84,49.84,14600.0,39.7219,39.7458,39.698,39.698,14600.0
2005-10-14 12:55:00,49.84,49.84,49.77,49.78,12600.0,39.698,39.698,39.6423,39.6502,12600.0
2005-10-14 13:00:00,49.78,49.82,49.77,49.79,5900.0,39.6502,39.6821,39.6423,39.6582,5900.0
2005-10-14 13:05:00,49.79,49.8,49.71,49.72,20900.0,39.6582,39.6662,39.5945,39.6024,20900.0
2005-10-14 13:10:00,49.72,49.75,49.7,49.73,6000.0,39.6024,39.6263,39.5865,39.6104,6000.0
2005-10-14 13:15:00,49.74,49.74,49.64,49.67,18200.0,39.6184,39.6184,39.5387,39.5626,18200.0
2005-10-14 13:20:00,49.68,49.75,49.67,49.75,12700.0,39.5706,39.6263,39.5626,39.6263,12700.0
2005-10-14 13:25:00,49.76,49.83,49.76,49.82,12400.0,39.6343,39.6901,39.6343,39.6821,12400.0
2005-10-14 13:30:00,49.83,49.83,49.7,49.7,7400.0,39.6901,39.6901,39.5865,39.5865,7400.0
2005-10-14 13:35:00,49.69,49.73,49.69,49.73,3100.0,39.5785,39.6104,39.5785,39.6104,3100.0
2005-10-14 13:40:00,49.73,49.75,49.72,49.73,22500.0,39.6104,39.6263,39.6024,39.6104,22500.0
2005-10-14 13:45:00,49.72,49.83,49.72,49.82,12800.0,39.6024,39.6901,39.6024,39.6821,12800.0
2005-10-14 13:50:00,49.82,49.82,49.76,49.76,10400.0,39.6821,39.6821,39.6343,39.6343,10400.0
2005-10-14 13:55:00,49.78,49.84,49.78,49.81,8000.0,39.6502,39.698,39.6502,39.6741,8000.0
2005-10-14 14:00:00,49.81,49.81,49.69,49.69,9700.0,39.6741,39.6741,39.5785,39.5785,9700.0
2005-10-14 14:05:00,49.7,49.72,49.64,49.72,27300.0,39.5865,39.6024,39.5387,39.6024,27300.0
2005-10-14 14:10:00,49.72,49.81,49.72,49.81,5500.0,39.6024,39.6741,39.6024,39.6741,5500.0
2005-10-14 14:15:00,49.8,49.82,49.78,49.79,15200.0,39.6662,39.6821,39.6502,39.6582,15200.0
2005-10-14 14:20:00,49.8,49.86,49.8,49.84,12400.0,39.6662,39.714,39.6662,39.698,12400.0
2005-10-14 14:25:00,49.85,49.85,49.84,49.85,8200.0,39.706,39.706,39.698,39.706,8200.0
2005-10-14 14:30:00,49.85,49.88,49.8,49.8,14400.0,39.706,39.7299,39.6662,39.6662,14400.0
2005-10-14 14:35:00,49.81,49.86,49.81,49.85,10900.0,39.6741,39.714,39.6741,39.706,10900.0
2005-10-14 14:40:00,49.85,49.89,49.83,49.83,10200.0,39.706,39.7379,39.6901,39.6901,10200.0
2005-10-14 14:45:00,49.84,49.84,49.74,49.75,8700.0,39.698,39.698,39.6184,39.6263,8700.0
2005-10-14 14:50:00,49.75,49.94,49.75,49.88,14300.0,39.6263,39.7777,39.6263,39.7299,14300.0
2005-10-14 14:55:00,49.9,49.91,49.84,49.84,5200.0,39.7458,39.7538,39.698,39.698,5200.0
2005-10-14 15:00:00,49.85,49.94,49.84,49.92,13100.0,39.706,39.7777,39.698,39.7617,13100.0
2005-10-14 15:05:00,49.92,49.93,49.85,49.86,5500.0,39.7617,39.7697,39.706,39.714,5500.0
2005-10-14 15:10:00,49.86,49.91,49.86,49.88,58500.0,39.714,39.7538,39.714,39.7299,58500.0
2005-10-14 15:15:00,49.88,49.93,49.87,49.93,56500.0,39.7299,39.7697,39.7219,39.7697,56500.0
2005-10-14 15:20:00,49.93,50.0,49.93,49.99,10800.0,39.7697,39.8255,39.7697,39.8175,10800.0
2005-10-14 15:25:00,50.0,50.01,49.97,49.98,11000.0,39.8255,39.8334,39.8016,39.8095,11000.0
2005-10-14 15:30:00,49.97,49.99,49.96,49.98,19200.0,39.8016,39.8175,39.7936,39.8095,19200.0
2005-10-14 15:35:00,49.98,50.04,49.97,50.03,15900.0,39.8095,39.8573,39.8016,39.8494,15900.0
2005-10-14 15:40:00,50.03,50.04,50.02,50.03,9400.0,39.8494,39.8573,39.8414,39.8494,9400.0
2005-10-14 15:45:00,50.03,50.03,49.87,49.94,68500.0,39.8494,39.8494,39.7219,39.7777,68500.0
2005-10-14 15:50:00,49.93,50.04,49.93,50.0,26300.0,39.7697,39.8573,39.7697,39.8255,26300.0
2005-10-14 15:55:00,50.0,50.01,49.98,49.99,16200.0,39.8255,39.8334,39.8095,39.8175,16200.0
2005-10-17 09:30:00,49.98,50.19,49.94,50.19,13500.0,39.8095,39.9768,39.7777,39.9768,13500.0
2005-10-17 09:35:00,50.15,50.25,50.13,50.24,15300.0,39.9449,40.0246,39.929,40.0166,15300.0
2005-10-17 09:40:00,50.24,50.53,50.24,50.53,364800.0,40.0166,40.2476,40.0166,40.2476,364800.0
2005-10-17 09:45:00,50.53,50.53,50.31,50.35,134300.0,40.2476,40.2476,40.0724,40.1042,134300.0
2005-10-17 09:50:00,50.35,50.51,50.35,50.51,25800.0,40.1042,40.2317,40.1042,40.2317,25800.0
2005-10-17 09:55:00,50.5,50.56,50.47,50.56,13000.0,40.2237,40.2715,40.1998,40.2715,13000.0
2005-10-17 10:00:00,50.56,50.62,50.56,50.59,7600.0,40.2715,40.3193,40.2715,40.2954,7600.0
2005-10-17 10:05:00,50.6,50.6,50.59,50.59,2300.0,40.3034,40.3034,40.2954,40.2954,2300.0
2005-10-17 10:10:00,50.6,50.77,50.6,50.77,17600.0,40.3034,40.4388,40.3034,40.4388,17600.0
2005-10-17 10:15:00,50.77,50.81,50.74,50.81,16200.0,40.4388,40.4706,40.4149,40.4706,16200.0
2005-10-17 10:20:00,50.82,50.86,50.81,50.82,3900.0,40.4786,40.5105,40.4706,40.4786,3900.0
2005-10-17 10:25:00,50.82,50.94,50.82,50.92,6700.0,40.4786,40.5742,40.4786,40.5583,6700.0
2005-10-17 10:30:00,50.92,50.93,50.82,50.82,10600.0,40.5583,40.5662,40.4786,40.4786,10600.0
2005-10-17 10:35:00,50.8,50.8,50.7,50.7,9200.0,40.4627,40.4627,40.383,40.383,9200.0
2005-10-17 10:40:00,50.67,50.69,50.65,50.66,10000.0,40.3591,40.3751,40.3432,40.3512,10000.0
2005-10-17 10:45:00,50.66,50.69,50.66,50.68,13800.0,40.3512,40.3751,40.3512,40.3671,13800.0
2005-10-17 10:50:00,50.69,50.69,50.65,50.69,19500.0,40.3751,40.3751,40.3432,40.3751,19500.0
2005-10-17 10:55:00,50.7,50.75,50.7,50.72,32800.0,40.383,40.4228,40.383,40.399,32800.0
2005-10-17 11:00:00,50.74,50.75,50.73,50.75,5300.0,40.4149,40.4228,40.4069,40.4228,5300.0
2005-10-17 11:05:00,50.75,50.75,50.69,50.69,7900.0,40.4228,40.4228,40.3751,40.3751,7900.0
2005-10-17 11:10:00,50.69,50.75,50.69,50.73,7800.0,40.3751,40.4228,40.3751,40.4069,7800.0
2005-10-17 11:15:00,50.73,50.74,50.71,50.72,13400.0,40.4069,40.4149,40.391,40.399,13400.0
2005-10-17 11:20:00,50.72,50.74,50.7,50.7,7000.0,40.399,40.4149,40.383,40.383,7000.0
2005-10-17 11:25:00,50.7,50.7,50.63,50.69,15200.0,40.383,40.383,40.3273,40.3751,15200.0
2005-10-17 11:30:00,50.68,50.72,50.68,50.69,1200.0,40.3671,40.399,40.3671,40.3751,1200.0
2005-10-17 11:35:00,50.68,50.74,50.68,50.74,5500.0,40.3671,40.4149,40.3671,40.4149,5500.0
2005-10-17 11:40:00,50.75,50.8,50.75,50.8,2600.0,40.4228,40.4627,40.4228,40.4627,2600.0
2005-10-17 11:45:00,50.79,50.79,50.77,50.79,6100.0,40.4547,40.4547,40.4388,40.4547,6100.0
2005-10-17 11:50:00,50.81,50.89,50.81,50.89,4200.0,40.4706,40.5344,40.4706,40.5344,4200.0
2005-10-17 11:55:00,50.88,50.88,50.86,50.86,1900.0,40.5264,40.5264,40.5105,40.5105,1900.0
2005-10-17 12:00:00,50.86,50.86,50.81,50.81,3200.0,40.5105,40.5105,40.4706,40.4706,3200.0
2005-10-17 12:05:00,50.81,50.81,50.78,50.78,2800.0,40.4706,40.4706,40.4467,40.4467,2800.0
2005-10-17 12:10:00,50.77,50.78,50.74,50.74,3400.0,40.4388,40.4467,40.4149,40.4149,3400.0
2005-10-17 12:15:00,50.74,50.74,50.64,50.64,8400.0,40.4149,40.4149,40.3352,40.3352,8400.0
2005-10-17 12:20:00,50.65,50.65,50.64,50.65,5800.0,40.3432,40.3432,40.3352,40.3432,5800.0
2005-10-17 12:25:00,50.65,50.65,50.63,50.63,4900.0,40.3432,40.3432,40.3273,40.3273,4900.0
2005-10-17 12:30:00,50.63,50.63,50.47,50.48,7000.0,40.3273,40.3273,40.1998,40.2078,7000.0
2005-10-17 12:35:00,50.49,50.49,50.47,50.48,47900.0,40.2158,40.2158,40.1998,40.2078,47900.0
2005-10-17 12:40:00,50.46,50.46,50.41,50.41,3100.0,40.1919,40.1919,40.152,40.152,3100.0
2005-10-17 12:45:00,50.42,50.42,50.3,50.3,11300.0,40.16,40.16,40.0644,40.0644,11300.0
2005-10-17 12:50:00,50.31,50.33,50.3,50.32,7400.0,40.0724,40.0883,40.0644,40.0804,7400.0
2005-10-17 12:55:00,50.36,50.4,50.36,50.4,5900.0,40.1122,40.1441,40.1122,40.1441,5900.0
2005-10-17 13:00:00,50.42,50.43,50.4,50.42,33100.0,40.16,40.168,40.1441,40.16,33100.0
2005-10-17 13:05:00,50.43,50.53,50.43,50.53,9300.0,40.168,40.2476,40.168,40.2476,9300.0
2005-10-17 13:10:00,50.53,50.56,50.51,50.56,4000.0,40.2476,40.2715,40.2317,40.2715,4000.0
2005-10-17 13:15:00,50.55,50.56,50.53,50.54,20500.0,40.2635,40.2715,40.2476,40.2556,20500.0
2005-10-17 13:20:00,50.54,50.54,50.52,50.54,8400.0,40.2556,40.2556,40.2397,40.2556,8400.0
2005-10-17 13:25:00,50.54,50.55,50.48,50.5,7700.0,40.2556,40.2635,40.2078,40.2237,7700.0
2005-10-17 13:30:00,50.51,50.51,50.47,50.47,3200.0,40.2317,40.2317,40.1998,40.1998,3200.0
2005-10-17 13:35:00,50.47,50.47,50.46,50.46,2600.0,40.1998,40.1998,40.1919,40.1919,2600.0
2005-10-17 13:40:00,50.46,50.47,50.44,50.47,8000.0,40.1919,40.1998,40.1759,40.1998,8000.0
2005-10-17 13:45:00,50.46,50.52,50.36,50.52,6000.0,40.1919,40.2397,40.1122,40.2397,6000.0
2005-10-17 13:50:00,50.54,50.56,50.54,50.56,50800.0,40.2556,40.2715,40.2556,40.2715,50800.0
2005-10-17 13:55:00,50.56,50.6,50.56,50.57,5500.0,40.2715,40.3034,40.2715,40.2795,5500.0
2005-10-17 14:00:00,50.57,50.6,50.55,50.6,9900.0,40.2795,40.3034,40.2635,40.3034,9900.0
2005-10-17 14:05:00,50.59,50.59,50.58,50.58,3900.0,40.2954,40.2954,40.2874,40.2874,3900.0
2005-10-17 14:10:00,50.58,50.6,50.58,50.6,6600.0,40.2874,40.3034,40.2874,40.3034,6600.0
2005-10-17 14:15:00,50.6,50.6,50.55,50.57,7500.0,40.3034,40.3034,40.2635,40.2795,7500.0
2005-10-17 14:20:00,50.57,50.57,50.52,50.52,12300.0,40.2795,40.2795,40.2397,40.2397,12300.0
2005-10-17 14:25:00,50.52,50.54,50.51,50.53,14600.0,40.2397,40.2556,40.2317,40.2476,14600.0
2005-10-17 14:30:00,50.54,50.54,50.53,50.53,12200.0,40.2556,40.2556,40.2476,40.2476,12200.0
2005-10-17 14:35:00,50.53,50.54,50.52,50.54,17000.0,40.2476,40.2556,40.2397,40.2556,17000.0
2005-10-17 14:40:00,50.53,50.59,50.51,50.58,30900.0,40.2476,40.2954,40.2317,40.2874,30900.0
2005-10-17 14:45:00,50.58,50.59,50.54,50.54,9300.0,40.2874,40.2954,40.2556,40.2556,9300.0
2005-10-17 14:50:00,50.54,50.55,50.53,50.54,16700.0,40.2556,40.2635,40.2476,40.2556,16700.0
2005-10-17 14:55:00,50.55,50.56,50.53,50.56,19800.0,40.2635,40.2715,40.2476,40.2715,19800.0
2005-10-17 15:00:00,50.56,50.63,50.56,50.63,31000.0,40.2715,40.3273,40.2715,40.3273,31000.0
2005-10-17 15:05:00,50.63,50.65,50.62,50.62,5000.0,40.3273,40.3432,40.3193,40.3193,5000.0
2005-10-17 15:10:00,50.63,50.71,50.63,50.68,307600.0,40.3273,40.391,40.3273,40.3671,307600.0
2005-10-17 15:15:00,50.68,50.71,50.65,50.71,24600.0,40.3671,40.391,40.3432,40.391,24600.0
2005-10-17 15:20:00,50.71,50.71,50.65,50.65,9900.0,40.391,40.391,40.3432,40.3432,9900.0
2005-10-17 15:25:00,50.65,50.7,50.65,50.7,8700.0,40.3432,40.383,40.3432,40.383,8700.0
2005-10-17 15:30:00,50.7,50.73,50.7,50.71,10700.0,40.383,40.4069,40.383,40.391,10700.0
2005-10-17 15:35:00,50.72,50.76,50.68,50.7,16700.0,40.399,40.4308,40.3671,40.383,16700.0
2005-10-17 15:40:00,50.7,50.71,50.69,50.71,14600.0,40.383,40.391,40.3751,40.391,14600.0
2005-10-17 15:45:00,50.73,50.76,50.73,50.75,12500.0,40.4069,40.4308,40.4069,40.4228,12500.0
2005-10-17 15:50:00,50.74,50.75,50.7,50.7,35600.0,40.4149,40.4228,40.383,40.383,35600.0
2005-10-17 15:55:00,50.7,50.71,50.69,50.7,83700.0,40.383,40.391,40.3751,40.383,83700.0
2005-10-18 09:30:00,50.85,50.86,50.75,50.75,17000.0,40.5025,40.5105,40.4228,40.4228,17000.0
2005-10-18 09:35:00,50.76,50.95,50.76,50.91,14300.0,40.4308,40.5822,40.4308,40.5503,14300.0
2005-10-18 09:40:00,50.92,50.99,50.9,50.95,12700.0,40.5583,40.614,40.5423,40.5822,12700.0
2005-10-18 09:45:00,50.95,50.99,50.9,50.98,10500.0,40.5822,40.614,40.5423,40.606,10500.0
2005-10-18 09:50:00,50.97,51.14,50.97,51.1,30400.0,40.5981,40.7335,40.5981,40.7016,30400.0
2005-10-18 09:55:00,51.1,51.18,50.98,50.98,13600.0,40.7016,40.7653,40.606,40.606,13600.0
2005-10-18 10:00:00,50.98,51.12,50.98,51.12,12000.0,40.606,40.7176,40.606,40.7176,12000.0
2005-10-18 10:05:00,51.12,51.14,51.12,51.14,8800.0,40.7176,40.7335,40.7176,40.7335,8800.0
2005-10-18 10:10:00,51.15,51.25,51.15,51.17,14800.0,40.7415,40.8211,40.7415,40.7574,14800.0
2005-10-18 10:15:00,51.17,51.18,51.07,51.09,23700.0,40.7574,40.7653,40.6777,40.6937,23700.0
2005-10-18 10:20:00,51.09,51.1,51.08,51.1,8000.0,40.6937,40.7016,40.6857,40.7016,8000.0
2005-10-18 10:25:00,51.1,51.1,51.08,51.08,16200.0,40.7016,40.7016,40.6857,40.6857,16200.0
2005-10-18 10:30:00,51.08,51.1,51.03,51.04,26500.0,40.6857,40.7016,40.6459,40.6538,26500.0
2005-10-18 10:35:00,51.05,51.05,51.01,51.03,13700.0,40.6618,40.6618,40.6299,40.6459,13700.0
2005-10-18 10:40:00,51.03,51.04,51.0,51.0,9400.0,40.6459,40.6538,40.622,40.622,9400.0
2005-10-18 10:45:00,51.0,51.08,51.0,51.08,21300.0,40.622,40.6857,40.622,40.6857,21300.0
2005-10-18 10:50:00,51.08,51.17,51.08,51.14,5600.0,40.6857,40.7574,40.6857,40.7335,5600.0
2005-10-18 10:55:00,51.14,51.18,51.14,51.17,5500.0,40.7335,40.7653,40.7335,40.7574,5500.0
2005-10-18 11:00:00,51.18,51.3,51.18,51.3,10800.0,40.7653,40.8609,40.7653,40.8609,10800.0
2005-10-18 11:05:00,51.3,51.33,51.3,51.33,13600.0,40.8609,40.8848,40.8609,40.8848,13600.0
2005-10-18 11:10:00,51.33,51.33,51.29,51.3,6300.0,40.8848,40.8848,40.853,40.8609,6300.0
2005-10-18 11:15:00,51.31,51.38,51.3,51.32,17000.0,40.8689,40.9247,40.8609,40.8769,17000.0
2005-10-18 11:20:00,51.32,51.32,51.3,51.3,1600.0,40.8769,40.8769,40.8609,40.8609,1600.0
2005-10-18 11:25:00,51.29,51.3,51.27,51.27,6800.0,40.853,40.8609,40.837,40.837,6800.0
2005-10-18 11:30:00,51.24,51.31,51.23,51.31,7400.0,40.8131,40.8689,40.8052,40.8689,7400.0
2005-10-18 11:35:00,51.31,51.31,51.3,51.3,5800.0,40.8689,40.8689,40.8609,40.8609,5800.0
2005-10-18 11:40:00,51.34,51.38,51.33,51.38,9700.0,40.8928,40.9247,40.8848,40.9247,9700.0
2005-10-18 11:45:00,51.38,51.5,51.38,51.5,32600.0,40.9247,41.0202,40.9247,41.0202,32600.0
2005-10-18 11:50:00,51.49,51.5,51.48,51.5,9100.0,41.0123,41.0202,41.0043,41.0202,9100.0
2005-10-18 11:55:00,51.5,51.52,51.49,51.52,4800.0,41.0202,41.0362,41.0123,41.0362,4800.0
2005-10-18 12:00:00,51.52,51.66,51.52,51.66,6000.0,41.0362,41.1477,41.0362,41.1477,6000.0
2005-10-18 12:05:00,51.65,51.66,51.62,51.63,17600.0,41.1397,41.1477,41.1158,41.1238,17600.0
2005-10-18 12:10:00,51.64,51.65,51.61,51.61,7500.0,41.1317,41.1397,41.1078,41.1078,7500.0
2005-10-18 12:15:00,51.62,51.62,51.48,51.49,18800.0,41.1158,41.1158,41.0043,41.0123,18800.0
2005-10-18 12:20:00,51.49,51.62,51.49,51.6,20000.0,41.0123,41.1158,41.0123,41.0999,20000.0
2005-10-18 12:25:00,51.6,51.6,51.55,51.55,6500.0,41.0999,41.0999,41.0601,41.0601,6500.0
2005-10-18 12:30:00,51.54,51.55,51.54,51.55,2000.0,41.0521,41.0601,41.0521,41.0601,2000.0
2005-10-18 12:35:00,51.55,51.59,51.55,51.57,4800.0,41.0601,41.0919,41.0601,41.076,4800.0
2005-10-18 12:40:00,51.57,51.57,51.57,51.57,500.0,41.076,41.076,41.076,41.076,500.0
2005-10-18 12:45:00,51.57,51.57,51.52,51.52,13100.0,41.076,41.076,41.0362,41.0362,13100.0
2005-10-18 12:50:00,51.5,51.5,51.45,51.46,10300.0,41.0202,41.0202,40.9804,40.9884,10300.0
2005-10-18 12:55:00,51.45,51.46,51.41,51.43,8100.0,40.9804,40.9884,40.9485,40.9645,8100.0
2005-10-18 13:00:00,51.42,51.55,51.42,51.55,6900.0,40.9565,41.0601,40.9565,41.0601,6900.0
2005-10-18 13:05:00,51.53,51.53,51.45,51.48,8500.0,41.0441,41.0441,40.9804,41.0043,8500.0
2005-10-18 13:10:00,51.5,51.53,51.5,51.51,7700.0,41.0202,41.0441,41.0202,41.0282,7700.0
2005-10-18 13:15:00,51.5,51.51,51.34,51.37,7500.0,41.0202,41.0282,40.8928,40.9167,7500.0
2005-10-18 13:20:00,51.37,51.39,51.34,51.37,3200.0,40.9167,40.9326,40.8928,40.9167,3200.0
2005-10-18 13:25:00,51.37,51.42,51.35,51.38,18800.0,40.9167,40.9565,40.9008,40.9247,18800.0
2005-10-18 13:30:00,51.36,51.37,51.2,51.24,13000.0,40.9087,40.9167,40.7813,40.8131,13000.0
2005-10-18 13:35:00,51.25,51.43,51.25,51.36,41500.0,40.8211,40.9645,40.8211,40.9087,41500.0
2005-10-18 13:40:00,51.36,51.4,51.33,51.4,8900.0,40.9087,40.9406,40.8848,40.9406,8900.0
2005-10-18 13:45:00,51.4,51.49,51.4,51.44,12200.0,40.9406,41.0123,40.9406,40.9724,12200.0
2005-10-18 13:50:00,51.45,51.45,51.42,51.44,27800.0,40.9804,40.9804,40.9565,40.9724,27800.0
2005-10-18 13:55:00,51.44,51.59,51.44,51.59,11900.0,40.9724,41.0919,40.9724,41.0919,11900.0
2005-10-18 14:00:00,51.59,51.61,51.54,51.56,30200.0,41.0919,41.1078,41.0521,41.068,30200.0
2005-10-18 14:05:00,51.55,51.55,51.5,51.54,10400.0,41.0601,41.0601,41.0202,41.0521,10400.0
2005-10-18 14:10:00,51.54,51.55,51.49,51.49,4900.0,41.0521,41.0601,41.0123,41.0123,4900.0
2005-10-18 14:15:00,51.5,51.5,51.46,51.46,5300.0,41.0202,41.0202,40.9884,40.9884,5300.0
2005-10-18 14:20:00,51.46,51.47,51.46,51.47,7900.0,40.9884,40.9963,40.9884,40.9963,7900.0
2005-10-18 14:25:00,51.47,51.51,51.46,51.48,8400.0,40.9963,41.0282,40.9884,41.0043,8400.0
2005-10-18 14:30:00,51.48,51.48,51.43,51.44,11400.0,41.0043,41.0043,40.9645,40.9724,11400.0
2005-10-18 14:35:00,51.44,51.45,51.38,51.39,13100.0,40.9724,40.9804,40.9247,40.9326,13100.0
2005-10-18 14:40:00,51.37,51.37,51.28,51.29,13100.0,40.9167,40.9167,40.845,40.853,13100.0
2005-10-18 14:45:00,51.29,51.36,51.29,51.36,9800.0,40.853,40.9087,40.853,40.9087,9800.0
2005-10-18 14:50:00,51.36,51.36,51.31,51.31,6500.0,40.9087,40.9087,40.8689,40.8689,6500.0
2005-10-18 14:55:00,51.31,51.31,51.29,51.3,9000.0,40.8689,40.8689,40.853,40.8609,9000.0
2005-10-18 15:00:00,51.3,51.34,51.29,51.34,6200.0,40.8609,40.8928,40.853,40.8928,6200.0
2005-10-18 15:05:00,51.35,51.35,51.32,51.32,9600.0,40.9008,40.9008,40.8769,40.8769,9600.0
2005-10-18 15:10:00,51.33,51.41,51.33,51.38,26600.0,40.8848,40.9485,40.8848,40.9247,26600.0
2005-10-18 15:15:00,51.39,51.4,51.38,51.39,9700.0,40.9326,40.9406,40.9247,40.9326,9700.0
2005-10-18 15:20:00,51.4,51.42,51.36,51.41,21100.0,40.9406,40.9565,40.9087,40.9485,21100.0
2005-10-18 15:25:00,51.42,51.44,51.35,51.35,32900.0,40.9565,40.9724,40.9008,40.9008,32900.0
2005-10-18 15:30:00,51.36,51.36,51.33,51.33,33600.0,40.9087,40.9087,40.8848,40.8848,33600.0
2005-10-18 15:35:00,51.33,51.33,51.24,51.25,33400.0,40.8848,40.8848,40.8131,40.8211,33400.0
2005-10-18 15:40:00,51.23,51.24,51.18,51.19,12800.0,40.8052,40.8131,40.7653,40.7733,12800.0
2005-10-18 15:45:00,51.18,51.19,51.17,51.19,63900.0,40.7653,40.7733,40.7574,40.7733,63900.0
2005-10-18 15:50:00,51.19,51.19,51.17,51.17,27200.0,40.7733,40.7733,40.7574,40.7574,27200.0
2005-10-18 15:55:00,51.17,51.18,51.08,51.15,65200.0,40.7574,40.7653,40.6857,40.7415,65200.0
2005-10-19 09:30:00,50.97,50.98,50.97,50.98,6600.0,40.5981,40.606,40.5981,40.606,6600.0
2005-10-19 09:35:00,50.94,50.94,50.7,50.81,23600.0,40.5742,40.5742,40.383,40.4706,23600.0
2005-10-19 09:40:00,50.8,50.8,50.62,50.65,17800.0,40.4627,40.4627,40.3193,40.3432,17800.0
2005-10-19 09:45:00,50.7,50.89,50.68,50.68,12100.0,40.383,40.5344,40.3671,40.3671,12100.0
2005-10-19 09:50:00,50.67,50.85,50.67,50.84,11100.0,40.3591,40.5025,40.3591,40.4945,11100.0
2005-10-19 09:55:00,50.84,51.03,50.84,50.96,13000.0,40.4945,40.6459,40.4945,40.5901,13000.0
2005-10-19 10:00:00,50.96,50.96,50.82,50.9,5000.0,40.5901,40.5901,40.4786,40.5423,5000.0
2005-10-19 10:05:00,50.9,50.94,50.89,50.89,12700.0,40.5423,40.5742,40.5344,40.5344,12700.0
2005-10-19 10:10:00,50.89,50.9,50.87,50.87,2600.0,40.5344,40.5423,40.5184,40.5184,2600.0
2005-10-19 10:15:00,50.87,50.87,50.82,50.83,3600.0,40.5184,40.5184,40.4786,40.4866,3600.0
2005-10-19 10:20:00,50.83,50.84,50.7,50.71,10300.0,40.4866,40.4945,40.383,40.391,10300.0
2005-10-19 10:25:00,50.71,50.85,50.71,50.85,15300.0,40.391,40.5025,40.391,40.5025,15300.0
2005-10-19 10:30:00,50.96,51.0,50.87,51.0,15500.0,40.5901,40.622,40.5184,40.622,15500.0
2005-10-19 10:35:00,51.0,51.0,50.97,51.0,15200.0,40.622,40.622,40.5981,40.622,15200.0
2005-10-19 10:40:00,51.0,51.14,50.99,51.14,17200.0,40.622,40.7335,40.614,40.7335,17200.0
2005-10-19 10:45:00,51.17,51.22,50.99,50.99,7700.0,40.7574,40.7972,40.614,40.614,7700.0
2005-10-19 10:50:00,50.99,51.0,50.97,50.97,5800.0,40.614,40.622,40.5981,40.5981,5800.0
2005-10-19 10:55:00,50.98,51.0,50.97,50.97,2200.0,40.606,40.622,40.5981,40.5981,2200.0
2005-10-19 11:00:00,50.98,51.0,50.95,50.95,7100.0,40.606,40.622,40.5822,40.5822,7100.0
2005-10-19 11:05:00,50.97,50.97,50.92,50.93,2600.0,40.5981,40.5981,40.5583,40.5662,2600.0
2005-10-19 11:10:00,50.92,50.92,50.88,50.92,5500.0,40.5583,40.5583,40.5264,40.5583,5500.0
2005-10-19 11:15:00,50.91,50.94,50.91,50.94,9100.0,40.5503,40.5742,40.5503,40.5742,9100.0
2005-10-19 11:20:00,50.93,50.93,50.89,50.89,6800.0,40.5662,40.5662,40.5344,40.5344,6800.0
2005-10-19 11:25:00,50.89,50.89,50.79,50.79,6800.0,40.5344,40.5344,40.4547,40.4547,6800.0
2005-10-19 11:30:00,50.8,50.85,50.8,50.85,15200.0,40.4627,40.5025,40.4627,40.5025,15200.0
2005-10-19 11:35:00,50.86,50.9,50.85,50.85,2300.0,40.5105,40.5423,40.5025,40.5025,2300.0
2005-10-19 11:40:00,50.85,50.85,50.84,50.84,3200.0,40.5025,40.5025,40.4945,40.4945,3200.0
2005-10-19 11:45:00,50.85,50.85,50.81,50.82,2200.0,40.5025,40.5025,40.4706,40.4786,2200.0
2005-10-19 11:50:00,50.8,50.8,50.75,50.75,2300.0,40.4627,40.4627,40.4228,40.4228,2300.0
2005-10-19 11:55:00,50.72,50.82,50.72,50.82,9500.0,40.399,40.4786,40.399,40.4786,9500.0
2005-10-19 12:00:00,50.82,50.94,50.82,50.88,11600.0,40.4786,40.5742,40.4786,40.5264,11600.0
2005-10-19 12:05:00,50.89,50.91,50.88,50.9,11300.0,40.5344,40.5503,40.5264,40.5423,11300.0
2005-10-19 12:10:00,50.89,50.94,50.88,50.9,8900.0,40.5344,40.5742,40.5264,40.5423,8900.0
2005-10-19 12:15:00,50.9,50.92,50.88,50.88,11100.0,40.5423,40.5583,40.5264,40.5264,11100.0
2005-10-19 12:20:00,50.88,50.88,50.8,50.84,4200.0,40.5264,40.5264,40.4627,40.4945,4200.0
2005-10-19 12:25:00,50.84,50.86,50.84,50.86,54400.0,40.4945,40.5105,40.4945,40.5105,54400.0
2005-10-19 12:30:00,50.85,51.09,50.83,50.96,17400.0,40.5025,40.6937,40.4866,40.5901,17400.0
2005-10-19 12:35:00,50.95,50.96,50.88,50.89,22300.0,40.5822,40.5901,40.5264,40.5344,22300.0
2005-10-19 12:40:00,50.89,50.89,50.82,50.84,40000.0,40.5344,40.5344,40.4786,40.4945,40000.0
2005-10-19 12:45:00,50.85,50.85,50.81,50.84,17400.0,40.5025,40.5025,40.4706,40.4945,17400.0
2005-10-19 12:50:00,50.84,50.84,50.81,50.83,3700.0,40.4945,40.4945,40.4706,40.4866,3700.0
2005-10-19 12:55:00,50.81,50.85,50.81,50.83,7600.0,40.4706,40.5025,40.4706,40.4866,7600.0
2005-10-19 13:00:00,50.83,50.83,50.72,50.73,25100.0,40.4866,40.4866,40.399,40.4069,25100.0
2005-10-19 13:05:00,50.71,50.72,50.63,50.71,11100.0,40.391,40.399,40.3273,40.391,11100.0
2005-10-19 13:10:00,50.7,50.81,50.69,50.81,16400.0,40.383,40.4706,40.3751,40.4706,16400.0
2005-10-19 13:15:00,50.83,50.85,50.8,50.8,19700.0,40.4866,40.5025,40.4627,40.4627,19700.0
2005-10-19 13:20:00,50.82,50.85,50.82,50.84,8100.0,40.4786,40.5025,40.4786,40.4945,8100.0
2005-10-19 13:25:00,50.84,50.85,50.76,50.81,17300.0,40.4945,40.5025,40.4308,40.4706,17300.0
2005-10-19 13:30:00,50.81,50.85,50.81,50.84,10900.0,40.4706,40.5025,40.4706,40.4945,10900.0
2005-10-19 13:35:00,50.85,50.85,50.82,50.84,27300.0,40.5025,40.5025,40.4786,40.4945,27300.0
2005-10-19 13:40:00,50.84,50.85,50.82,50.83,9300.0,40.4945,40.5025,40.4786,40.4866,9300.0
2005-10-19 13:45:00,50.82,50.85,50.8,50.8,11000.0,40.4786,40.5025,40.4627,40.4627,11000.0
2005-10-19 13:50:00,50.8,50.81,50.78,50.78,10100.0,40.4627,40.4706,40.4467,40.4467,10100.0
2005-10-19 13:55:00,50.77,50.79,50.77,50.79,3700.0,40.4388,40.4547,40.4388,40.4547,3700.0
2005-10-19 14:00:00,50.8,50.88,50.8,50.88,18100.0,40.4627,40.5264,40.4627,40.5264,18100.0
2005-10-19 14:05:00,50.91,50.98,50.89,50.96,8300.0,40.5503,40.606,40.5344,40.5901,8300.0
2005-10-19 14:10:00,50.95,50.97,50.93,50.94,9600.0,40.5822,40.5981,40.5662,40.5742,9600.0
2005-10-19 14:15:00,50.93,50.93,50.89,50.91,12200.0,40.5662,40.5662,40.5344,40.5503,12200.0
2005-10-19 14:20:00,50.91,50.96,50.9,50.95,6500.0,40.5503,40.5901,40.5423,40.5822,6500.0
2005-10-19 14:25:00,50.96,51.02,50.96,51.02,10500.0,40.5901,40.6379,40.5901,40.6379,10500.0
2005-10-19 14:30:00,51.02,51.18,51.02,51.18,7800.0,40.6379,40.7653,40.6379,40.7653,7800.0
2005-10-19 14:35:00,51.18,51.26,51.18,51.26,17500.0,40.7653,40.8291,40.7653,40.8291,17500.0
2005-10-19 14:40:00,51.26,51.26,51.16,51.16,11600.0,40.8291,40.8291,40.7494,40.7494,11600.0
2005-10-19 14:45:00,51.17,51.32,51.16,51.32,18700.0,40.7574,40.8769,40.7494,40.8769,18700.0
2005-10-19 14:50:00,51.32,51.4,51.31,51.35,21000.0,40.8769,40.9406,40.8689,40.9008,21000.0
2005-10-19 14:55:00,51.36,51.37,51.35,51.36,19600.0,40.9087,40.9167,40.9008,40.9087,19600.0
2005-10-19 15:00:00,51.36,51.37,51.35,51.36,23700.0,40.9087,40.9167,40.9008,40.9087,23700.0
2005-10-19 15:05:00,51.36,51.37,51.34,51.35,20400.0,40.9087,40.9167,40.8928,40.9008,20400.0
2005-10-19 15:10:00,51.35,51.35,51.31,51.32,8600.0,40.9008,40.9008,40.8689,40.8769,8600.0
2005-10-19 15:15:00,51.32,51.33,51.31,51.33,14600.0,40.8769,40.8848,40.8689,40.8848,14600.0
2005-10-19 15:20:00,51.33,51.36,51.32,51.36,26100.0,40.8848,40.9087,40.8769,40.9087,26100.0
2005-10-19 15:25:00,51.36,51.36,51.33,51.36,19300.0,40.9087,40.9087,40.8848,40.9087,19300.0
2005-10-19 15:30:00,51.36,51.37,51.34,51.37,13500.0,40.9087,40.9167,40.8928,40.9167,13500.0
2005-10-19 15:35:00,51.38,51.46,51.37,51.46,16500.0,40.9247,40.9884,40.9167,40.9884,16500.0
2005-10-19 15:40:00,51.46,51.54,51.45,51.51,33700.0,40.9884,41.0521,40.9804,41.0282,33700.0
2005-10-19 15:45:00,51.51,51.59,51.51,51.59,24100.0,41.0282,41.0919,41.0282,41.0919,24100.0
2005-10-19 15:50:00,51.57,51.57,51.52,51.53,15100.0,41.076,41.076,41.0362,41.0441,15100.0
2005-10-19 15:55:00,51.53,51.57,51.53,51.55,22400.0,41.0441,41.076,41.0441,41.0601,22400.0
2005-10-20 09:30:00,51.55,51.55,51.55,51.55,11400.0,41.0601,41.0601,41.0601,41.0601,11400.0
2005-10-20 09:35:00,51.51,51.53,51.5,51.51,4400.0,41.0282,41.0441,41.0202,41.0282,4400.0
2005-10-20 09:40:00,51.52,51.6,51.52,51.56,7900.0,41.0362,41.0999,41.0362,41.068,7900.0
2005-10-20 09:45:00,51.56,51.58,51.56,51.57,6700.0,41.068,41.084,41.068,41.076,6700.0
2005-10-20 09:50:00,51.57,51.57,51.5,51.5,3300.0,41.076,41.076,41.0202,41.0202,3300.0
2005-10-20 09:55:00,51.52,51.57,51.51,51.54,7500.0,41.0362,41.076,41.0282,41.0521,7500.0
2005-10-20 10:00:00,51.54,51.54,51.42,51.43,12400.0,41.0521,41.0521,40.9565,40.9645,12400.0
2005-10-20 10:05:00,51.44,51.47,51.41,51.43,4700.0,40.9724,40.9963,40.9485,40.9645,4700.0
2005-10-20 10:10:00,51.4,51.41,51.37,51.38,4400.0,40.9406,40.9485,40.9167,40.9247,4400.0
2005-10-20 10:15:00,51.38,51.59,51.37,51.55,19200.0,40.9247,41.0919,40.9167,41.0601,19200.0
2005-10-20 10:20:00,51.55,51.55,51.52,51.53,3000.0,41.0601,41.0601,41.0362,41.0441,3000.0
2005-10-20 10:25:00,51.53,51.53,51.47,51.47,10100.0,41.0441,41.0441,40.9963,40.9963,10100.0
2005-10-20 10:30:00,51.48,51.52,51.48,51.52,9300.0,41.0043,41.0362,41.0043,41.0362,9300.0
2005-10-20 10:35:00,51.52,51.56,51.52,51.55,10900.0,41.0362,41.068,41.0362,41.0601,10900.0
2005-10-20 10:40:00,51.55,51.55,51.52,51.52,5300.0,41.0601,41.0601,41.0362,41.0362,5300.0
2005-10-20 10:45:00,51.53,51.7,51.53,51.67,13800.0,41.0441,41.1795,41.0441,41.1556,13800.0
2005-10-20 10:50:00,51.7,51.75,51.7,51.74,14200.0,41.1795,41.2194,41.1795,41.2114,14200.0
2005-10-20 10:55:00,51.72,51.73,51.72,51.73,17000.0,41.1955,41.2034,41.1955,41.2034,17000.0
2005-10-20 11:00:00,51.73,51.75,51.71,51.71,4300.0,41.2034,41.2194,41.1875,41.1875,4300.0
2005-10-20 11:05:00,51.68,51.69,51.68,51.68,3200.0,41.1636,41.1716,41.1636,41.1636,3200.0
2005-10-20 11:10:00,51.69,51.73,51.69,51.7,3900.0,41.1716,41.2034,41.1716,41.1795,3900.0
2005-10-20 11:15:00,51.7,51.7,51.66,51.66,6500.0,41.1795,41.1795,41.1477,41.1477,6500.0
2005-10-20 11:20:00,51.66,51.66,51.64,51.66,2700.0,41.1477,41.1477,41.1317,41.1477,2700.0
2005-10-20 11:25:00,51.66,51.86,51.66,51.85,9700.0,41.1477,41.307,41.1477,41.299,9700.0
2005-10-20 11:30:00,51.86,51.9,51.86,51.87,4800.0,41.307,41.3388,41.307,41.3149,4800.0
2005-10-20 11:35:00,51.88,51.88,51.86,51.87,6700.0,41.3229,41.3229,41.307,41.3149,6700.0
2005-10-20 11:40:00,51.86,51.86,51.58,51.59,8500.0,41.307,41.307,41.084,41.0919,8500.0
2005-10-20 11:45:00,51.59,51.68,51.59,51.68,5700.0,41.0919,41.1636,41.0919,41.1636,5700.0
2005-10-20 11:50:00,51.69,51.7,51.68,51.68,1300.0,41.1716,41.1795,41.1636,41.1636,1300.0
2005-10-20 11:55:00,51.68,51.79,51.65,51.77,5700.0,41.1636,41.2512,41.1397,41.2353,5700.0
2005-10-20 12:00:00,51.78,51.78,51.75,51.75,3600.0,41.2433,41.2433,41.2194,41.2194,3600.0
2005-10-20 12:05:00,51.74,51.74,51.69,51.69,7800.0,41.2114,41.2114,41.1716,41.1716,7800.0
2005-10-20 12:10:00,51.65,51.65,51.59,51.61,3700.0,41.1397,41.1397,41.0919,41.1078,3700.0
2005-10-20 12:15:00,51.62,51.67,51.62,51.64,4300.0,41.1158,41.1556,41.1158,41.1317,4300.0
2005-10-20 12:20:00,51.63,51.63,51.61,51.61,2100.0,41.1238,41.1238,41.1078,41.1078,2100.0
2005-10-20 12:25:00,51.62,51.75,51.61,51.72,5000.0,41.1158,41.2194,41.1078,41.1955,5000.0
2005-10-20 12:30:00,51.72,51.72,51.59,51.62,6300.0,41.1955,41.1955,41.0919,41.1158,6300.0
2005-10-20 12:35:00,51.64,51.73,51.64,51.73,6100.0,41.1317,41.2034,41.1317,41.2034,6100.0
2005-10-20 12:40:00,51.73,51.76,51.73,51.75,4100.0,41.2034,41.2273,41.2034,41.2194,4100.0
2005-10-20 12:45:00,51.77,51.9,51.77,51.83,8600.0,41.2353,41.3388,41.2353,41.2831,8600.0
2005-10-20 12:50:00,51.83,51.83,51.82,51.82,12600.0,41.2831,41.2831,41.2751,41.2751,12600.0
2005-10-20 12:55:00,51.83,51.9,51.83,51.88,15500.0,41.2831,41.3388,41.2831,41.3229,15500.0
2005-10-20 13:00:00,51.88,51.88,51.85,51.85,12300.0,41.3229,41.3229,41.299,41.299,12300.0
2005-10-20 13:05:00,51.84,51.86,51.83,51.85,70400.0,41.291,41.307,41.2831,41.299,70400.0
2005-10-20 13:10:00,51.83,51.83,51.78,51.78,3900.0,41.2831,41.2831,41.2433,41.2433,3900.0
2005-10-20 13:15:00,51.77,51.78,51.62,51.65,6500.0,41.2353,41.2433,41.1158,41.1397,6500.0
2005-10-20 13:20:00,51.64,51.65,51.62,51.63,2100.0,41.1317,41.1397,41.1158,41.1238,2100.0
2005-10-20 13:25:00,51.62,51.63,51.62,51.62,4600.0,41.1158,41.1238,41.1158,41.1158,4600.0
2005-10-20 13:30:00,51.62,51.67,51.62,51.66,21800.0,41.1158,41.1556,41.1158,41.1477,21800.0
2005-10-20 13:35:00,51.65,51.69,51.62,51.62,23800.0,41.1397,41.1716,41.1158,41.1158,23800.0
2005-10-20 13:40:00,51.62,51.62,51.57,51.62,5800.0,41.1158,41.1158,41.076,41.1158,5800.0
2005-10-20 13:45:00,51.61,51.61,51.49,51.52,1500.0,41.1078,41.1078,41.0123,41.0362,1500.0
2005-10-20 13:50:00,51.52,51.55,51.49,51.55,10700.0,41.0362,41.0601,41.0123,41.0601,10700.0
2005-10-20 13:55:00,51.55,51.71,51.54,51.71,19000.0,41.0601,41.1875,41.0521,41.1875,19000.0
2005-10-20 14:00:00,51.71,51.75,51.71,51.74,36800.0,41.1875,41.2194,41.1875,41.2114,36800.0
2005-10-20 14:05:00,51.75,51.79,51.75,51.76,33000.0,41.2194,41.2512,41.2194,41.2273,33000.0
2005-10-20 14:10:00,51.75,51.76,51.66,51.68,61600.0,41.2194,41.2273,41.1477,41.1636,61600.0
2005-10-20 14:15:00,51.67,51.68,51.65,51.67,2600.0,41.1556,41.1636,41.1397,41.1556,2600.0
2005-10-20 14:20:00,51.68,51.69,51.62,51.62,15000.0,41.1636,41.1716,41.1158,41.1158,15000.0
2005-10-20 14:25:00,51.59,51.61,51.57,51.6,22700.0,41.0919,41.1078,41.076,41.0999,22700.0
2005-10-20 14:30:00,51.59,51.6,51.58,51.6,2000.0,41.0919,41.0999,41.084,41.0999,2000.0
2005-10-20 14:35:00,51.6,51.6,51.58,51.58,16100.0,41.0999,41.0999,41.084,41.084,16100.0
2005-10-20 14:40:00,51.58,51.6,51.58,51.6,15000.0,41.084,41.0999,41.084,41.0999,15000.0
2005-10-20 14:45:00,51.59,51.59,51.58,51.58,1700.0,41.0919,41.0919,41.084,41.084,1700.0
2005-10-20 14:50:00,51.58,51.58,51.53,51.53,2400.0,41.084,41.084,41.0441,41.0441,2400.0
2005-10-20 14:55:00,51.53,51.53,51.43,51.44,7300.0,41.0441,41.0441,40.9645,40.9724,7300.0
2005-10-20 15:00:00,51.44,51.49,51.44,51.49,4500.0,40.9724,41.0123,40.9724,41.0123,4500.0
2005-10-20 15:05:00,51.5,51.5,51.47,51.49,3200.0,41.0202,41.0202,40.9963,41.0123,3200.0
2005-10-20 15:10:00,51.49,51.49,51.33,51.34,32500.0,41.0123,41.0123,40.8848,40.8928,32500.0
2005-10-20 15:15:00,51.31,51.32,51.13,51.13,23900.0,40.8689,40.8769,40.7255,40.7255,23900.0
2005-10-20 15:20:00,51.14,51.16,51.02,51.15,28500.0,40.7335,40.7494,40.6379,40.7415,28500.0
2005-10-20 15:25:00,51.16,51.16,50.85,50.87,21000.0,40.7494,40.7494,40.5025,40.5184,21000.0
2005-10-20 15:30:00,50.89,51.19,50.88,51.17,27700.0,40.5344,40.7733,40.5264,40.7574,27700.0
2005-10-20 15:35:00,51.18,51.22,51.09,51.11,21100.0,40.7653,40.7972,40.6937,40.7096,21100.0
2005-10-20 15:40:00,51.11,51.11,50.9,50.91,28900.0,40.7096,40.7096,40.5423,40.5503,28900.0
2005-10-20 15:45:00,50.91,51.11,50.91,50.98,28400.0,40.5503,40.7096,40.5503,40.606,28400.0
2005-10-20 15:50:00,50.99,51.06,50.96,51.06,27900.0,40.614,40.6698,40.5901,40.6698,27900.0
2005-10-20 15:55:00,51.11,51.11,50.98,50.99,40800.0,40.7096,40.7096,40.606,40.614,40800.0
2005-10-21 09:30:00,51.25,51.25,51.25,51.25,72400.0,40.8211,40.8211,40.8211,40.8211,72400.0
2005-10-21 09:35:00,51.31,51.61,51.31,51.56,15100.0,40.8689,41.1078,40.8689,41.068,15100.0
2005-10-21 09:40:00,51.6,51.6,51.45,51.48,14000.0,41.0999,41.0999,40.9804,41.0043,14000.0
2005-10-21 09:45:00,51.5,51.63,51.48,51.49,24300.0,41.0202,41.1238,41.0043,41.0123,24300.0
2005-10-21 09:50:00,51.5,51.5,51.15,51.19,49300.0,41.0202,41.0202,40.7415,40.7733,49300.0
2005-10-21 09:55:00,51.18,51.27,51.18,51.18,26000.0,40.7653,40.837,40.7653,40.7653,26000.0
2005-10-21 10:00:00,51.19,51.27,51.19,51.19,12100.0,40.7733,40.837,40.7733,40.7733,12100.0
2005-10-21 10:05:00,51.19,51.24,51.16,51.21,12400.0,40.7733,40.8131,40.7494,40.7892,12400.0
2005-10-21 10:10:00,51.21,51.33,51.21,51.29,12400.0,40.7892,40.8848,40.7892,40.853,12400.0
2005-10-21 10:15:00,51.33,51.36,51.25,51.26,9300.0,40.8848,40.9087,40.8211,40.8291,9300.0
2005-10-21 10:20:00,51.25,51.31,51.2,51.22,10900.0,40.8211,40.8689,40.7813,40.7972,10900.0
2005-10-21 10:25:00,51.21,51.39,51.13,51.38,8000.0,40.7892,40.9326,40.7255,40.9247,8000.0
2005-10-21 10:30:00,51.39,51.4,51.34,51.34,26800.0,40.9326,40.9406,40.8928,40.8928,26800.0
2005-10-21 10:35:00,51.34,51.35,51.3,51.34,4900.0,40.8928,40.9008,40.8609,40.8928,4900.0
2005-10-21 10:40:00,51.35,51.36,51.32,51.32,8900.0,40.9008,40.9087,40.8769,40.8769,8900.0
2005-10-21 10:45:00,51.32,51.32,51.2,51.21,15600.0,40.8769,40.8769,40.7813,40.7892,15600.0
2005-10-21 10:50:00,51.2,51.31,51.19,51.27,18600.0,40.7813,40.8689,40.7733,40.837,18600.0
2005-10-21 10:55:00,51.27,51.27,51.22,51.25,7900.0,40.837,40.837,40.7972,40.8211,7900.0
2005-10-21 11:00:00,51.28,51.32,51.26,51.27,14800.0,40.845,40.8769,40.8291,40.837,14800.0
2005-10-21 11:05:00,51.27,51.38,51.27,51.37,8000.0,40.837,40.9247,40.837,40.9167,8000.0
2005-10-21 11:10:00,51.38,51.38,51.32,51.32,4700.0,40.9247,40.9247,40.8769,40.8769,4700.0
2005-10-21 11:15:00,51.33,51.33,51.29,51.32,8200.0,40.8848,40.8848,40.853,40.8769,8200.0
2005-10-21 11:20:00,51.33,51.39,51.32,51.35,5900.0,40.8848,40.9326,40.8769,40.9008,5900.0
2005-10-21 11:25:00,51.34,51.35,51.28,51.28,10300.0,40.8928,40.9008,40.845,40.845,10300.0
2005-10-21 11:30:00,51.28,51.28,51.17,51.17,8000.0,40.845,40.845,40.7574,40.7574,8000.0
2005-10-21 11:35:00,51.14,51.14,51.13,51.13,6600.0,40.7335,40.7335,40.7255,40.7255,6600.0
2005-10-21 11:40:00,51.13,51.15,51.1,51.11,12200.0,40.7255,40.7415,40.7016,40.7096,12200.0
2005-10-21 11:45:00,51.1,51.21,51.1,51.18,8800.0,40.7016,40.7892,40.7016,40.7653,8800.0
2005-10-21 11:50:00,51.18,51.2,51.1,51.15,8500.0,40.7653,40.7813,40.7016,40.7415,8500.0
2005-10-21 11:55:00,51.12,51.12,50.96,51.04,9400.0,40.7176,40.7176,40.5901,40.6538,9400.0
2005-10-21 12:00:00,51.05,51.13,50.96,50.96,16900.0,40.6618,40.7255,40.5901,40.5901,16900.0
2005-10-21 12:05:00,50.97,51.07,50.96,51.07,4200.0,40.5981,40.6777,40.5901,40.6777,4200.0
2005-10-21 12:10:00,51.11,51.32,51.1,51.3,14800.0,40.7096,40.8769,40.7016,40.8609,14800.0
2005-10-21 12:15:00,51.29,51.29,51.05,51.05,8200.0,40.853,40.853,40.6618,40.6618,8200.0
2005-10-21 12:20:00,51.06,51.16,51.02,51.16,8500.0,40.6698,40.7494,40.6379,40.7494,8500.0
2005-10-21 12:25:00,51.16,51.26,51.15,51.26,11300.0,40.7494,40.8291,40.7415,40.8291,11300.0
2005-10-21 12:30:00,51.28,51.3,51.25,51.25,4300.0,40.845,40.8609,40.8211,40.8211,4300.0
2005-10-21 12:35:00,51.22,51.22,51.19,51.2,7100.0,40.7972,40.7972,40.7733,40.7813,7100.0
2005-10-21 12:40:00,51.2,51.22,51.2,51.22,8800.0,40.7813,40.7972,40.7813,40.7972,8800.0
2005-10-21 12:45:00,51.24,51.32,51.24,51.32,5100.0,40.8131,40.8769,40.8131,40.8769,5100.0
2005-10-21 12:50:00,51.32,51.4,51.3,51.34,33300.0,40.8769,40.9406,40.8609,40.8928,33300.0
2005-10-21 12:55:00,51.34,51.35,51.33,51.34,4900.0,40.8928,40.9008,40.8848,40.8928,4900.0
2005-10-21 13:00:00,51.35,51.4,51.33,51.34,13300.0,40.9008,40.9406,40.8848,40.8928,13300.0
2005-10-21 13:05:00,51.32,51.32,51.29,51.3,4400.0,40.8769,40.8769,40.853,40.8609,4400.0
2005-10-21 13:10:00,51.28,51.28,51.27,51.27,2300.0,40.845,40.845,40.837,40.837,2300.0
2005-10-21 13:15:00,51.27,51.27,51.25,51.25,14700.0,40.837,40.837,40.8211,40.8211,14700.0
2005-10-21 13:20:00,51.25,51.29,51.25,51.25,7900.0,40.8211,40.853,40.8211,40.8211,7900.0
2005-10-21 13:25:00,51.26,51.27,51.25,51.27,8300.0,40.8291,40.837,40.8211,40.837,8300.0
2005-10-21 13:30:00,51.29,51.35,51.28,51.28,28100.0,40.853,40.9008,40.845,40.845,28100.0
2005-10-21 13:35:00,51.28,51.29,51.27,51.29,7300.0,40.845,40.853,40.837,40.853,7300.0
2005-10-21 13:40:00,51.3,51.33,51.25,51.3,13300.0,40.8609,40.8848,40.8211,40.8609,13300.0
2005-10-21 13:45:00,51.28,51.31,51.28,51.3,2400.0,40.845,40.8689,40.845,40.8609,2400.0
2005-10-21 13:50:00,51.29,51.33,51.27,51.32,7900.0,40.853,40.8848,40.837,40.8769,7900.0
2005-10-21 13:55:00,51.31,51.39,51.31,51.36,4800.0,40.8689,40.9326,40.8689,40.9087,4800.0
2005-10-21 14:00:00,51.37,51.38,51.3,51.36,11000.0,40.9167,40.9247,40.8609,40.9087,11000.0
2005-10-21 14:05:00,51.36,51.36,51.28,51.28,8300.0,40.9087,40.9087,40.845,40.845,8300.0
2005-10-21 14:10:00,51.28,51.33,51.27,51.27,22800.0,40.845,40.8848,40.837,40.837,22800.0
2005-10-21 14:15:00,51.27,51.3,51.22,51.27,7500.0,40.837,40.8609,40.7972,40.837,7500.0
2005-10-21 14:20:00,51.28,51.31,51.25,51.28,8100.0,40.845,40.8689,40.8211,40.845,8100.0
2005-10-21 14:25:00,51.29,51.29,51.2,51.21,6700.0,40.853,40.853,40.7813,40.7892,6700.0
2005-10-21 14:30:00,51.21,51.3,51.21,51.28,11400.0,40.7892,40.8609,40.7892,40.845,11400.0
2005-10-21 14:35:00,51.3,51.33,51.28,51.28,11500.0,40.8609,40.8848,40.845,40.845,11500.0
2005-10-21 14:40:00,51.28,51.28,51.23,51.24,9100.0,40.845,40.845,40.8052,40.8131,9100.0
2005-10-21 14:45:00,51.24,51.27,51.24,51.26,5200.0,40.8131,40.837,40.8131,40.8291,5200.0
2005-10-21 14:50:00,51.26,51.31,51.26,51.3,9600.0,40.8291,40.8689,40.8291,40.8609,9600.0
2005-10-21 14:55:00,51.29,51.29,51.28,51.28,3700.0,40.853,40.853,40.845,40.845,3700.0
2005-10-21 15:00:00,51.29,51.3,51.25,51.28,7800.0,40.853,40.8609,40.8211,40.845,7800.0
2005-10-21 15:05:00,51.28,51.29,51.15,51.15,11800.0,40.845,40.853,40.7415,40.7415,11800.0
2005-10-21 15:10:00,51.14,51.21,51.13,51.19,11900.0,40.7335,40.7892,40.7255,40.7733,11900.0
2005-10-21 15:15:00,51.19,51.24,51.19,51.24,4900.0,40.7733,40.8131,40.7733,40.8131,4900.0
2005-10-21 15:20:00,51.24,51.27,51.21,51.21,8500.0,40.8131,40.837,40.7892,40.7892,8500.0
2005-10-21 15:25:00,51.2,51.27,51.2,51.25,8700.0,40.7813,40.837,40.7813,40.8211,8700.0
2005-10-21 15:30:00,51.24,51.24,51.22,51.22,4500.0,40.8131,40.8131,40.7972,40.7972,4500.0
2005-10-21 15:35:00,51.22,51.28,51.22,51.26,6800.0,40.7972,40.845,40.7972,40.8291,6800.0
2005-10-21 15:40:00,51.25,51.27,51.25,51.27,10800.0,40.8211,40.837,40.8211,40.837,10800.0
2005-10-21 15:45:00,51.27,51.28,51.22,51.27,10100.0,40.837,40.845,40.7972,40.837,10100.0
2005-10-21 15:50:00,51.26,51.26,51.2,51.21,31300.0,40.8291,40.8291,40.7813,40.7892,31300.0
2005-10-21 15:55:00,51.21,51.21,51.15,51.16,17200.0,40.7892,40.7892,40.7415,40.7494,17200.0
2005-10-24 09:30:00,51.3,51.42,51.29,51.42,16500.0,40.8609,40.9565,40.853,40.9565,16500.0
2005-10-24 09:35:00,51.42,51.42,51.39,51.39,2200.0,40.9565,40.9565,40.9326,40.9326,2200.0
2005-10-24 09:40:00,51.26,51.26,51.11,51.11,9500.0,40.8291,40.8291,40.7096,40.7096,9500.0
2005-10-24 09:45:00,51.11,51.13,51.1,51.13,8100.0,40.7096,40.7255,40.7016,40.7255,8100.0
2005-10-24 09:50:00,51.12,51.13,51.12,51.13,1200.0,40.7176,40.7255,40.7176,40.7255,1200.0
2005-10-24 09:55:00,51.13,51.19,51.12,51.18,20400.0,40.7255,40.7733,40.7176,40.7653,20400.0
2005-10-24 10:00:00,51.18,51.25,51.18,51.25,11700.0,40.7653,40.8211,40.7653,40.8211,11700.0
2005-10-24 10:05:00,51.25,51.26,51.25,51.25,8900.0,40.8211,40.8291,40.8211,40.8211,8900.0
2005-10-24 10:10:00,51.26,51.31,51.25,51.3,6600.0,40.8291,40.8689,40.8211,40.8609,6600.0
2005-10-24 10:15:00,51.31,51.34,51.3,51.31,6800.0,40.8689,40.8928,40.8609,40.8689,6800.0
2005-10-24 10:20:00,51.31,51.35,51.29,51.33,9900.0,40.8689,40.9008,40.853,40.8848,9900.0
2005-10-24 10:25:00,51.34,51.34,51.33,51.33,7900.0,40.8928,40.8928,40.8848,40.8848,7900.0
2005-10-24 10:30:00,51.3,51.33,51.3,51.33,6100.0,40.8609,40.8848,40.8609,40.8848,6100.0
2005-10-24 10:35:00,51.32,51.36,51.32,51.34,21400.0,40.8769,40.9087,40.8769,40.8928,21400.0
2005-10-24 10:40:00,51.34,51.38,51.32,51.34,14500.0,40.8928,40.9247,40.8769,40.8928,14500.0
2005-10-24 10:45:00,51.33,51.33,51.22,51.23,18300.0,40.8848,40.8848,40.7972,40.8052,18300.0
2005-10-24 10:50:00,51.23,51.25,51.21,51.24,7800.0,40.8052,40.8211,40.7892,40.8131,7800.0
2005-10-24 10:55:00,51.25,51.27,51.23,51.23,3000.0,40.8211,40.837,40.8052,40.8052,3000.0
2005-10-24 11:00:00,51.24,51.31,51.24,51.31,7600.0,40.8131,40.8689,40.8131,40.8689,7600.0
2005-10-24 11:05:00,51.31,51.32,51.28,51.29,5300.0,40.8689,40.8769,40.845,40.853,5300.0
2005-10-24 11:10:00,51.29,51.3,51.28,51.3,1400.0,40.853,40.8609,40.845,40.8609,1400.0
2005-10-24 11:15:00,51.3,51.35,51.3,51.34,5400.0,40.8609,40.9008,40.8609,40.8928,5400.0
2005-10-24 11:20:00,51.34,51.36,51.27,51.28,6900.0,40.8928,40.9087,40.837,40.845,6900.0
2005-10-24 11:25:00,51.28,51.28,51.26,51.27,6200.0,40.845,40.845,40.8291,40.837,6200.0
2005-10-24 11:30:00,51.26,51.39,51.26,51.34,17300.0,40.8291,40.9326,40.8291,40.8928,17300.0
2005-10-24 11:35:00,51.33,51.33,51.26,51.27,8200.0,40.8848,40.8848,40.8291,40.837,8200.0
2005-10-24 11:40:00,51.27,51.31,51.26,51.31,5400.0,40.837,40.8689,40.8291,40.8689,5400.0
2005-10-24 11:45:00,51.31,51.31,51.25,51.25,5100.0,40.8689,40.8689,40.8211,40.8211,5100.0
2005-10-24 11:50:00,51.27,51.28,51.22,51.23,10500.0,40.837,40.845,40.7972,40.8052,10500.0
2005-10-24 11:55:00,51.22,51.23,51.17,51.17,3800.0,40.7972,40.8052,40.7574,40.7574,3800.0
2005-10-24 12:00:00,51.17,51.22,51.15,51.2,6900.0,40.7574,40.7972,40.7415,40.7813,6900.0
2005-10-24 12:05:00,51.23,51.33,51.23,51.32,10800.0,40.8052,40.8848,40.8052,40.8769,10800.0
2005-10-24 12:10:00,51.33,51.35,51.33,51.34,2500.0,40.8848,40.9008,40.8848,40.8928,2500.0
2005-10-24 12:15:00,51.33,51.37,51.32,51.36,4400.0,40.8848,40.9167,40.8769,40.9087,4400.0
2005-10-24 12:20:00,51.36,51.37,51.31,51.34,18900.0,40.9087,40.9167,40.8689,40.8928,18900.0
2005-10-24 12:25:00,51.34,51.37,51.3,51.35,15300.0,40.8928,40.9167,40.8609,40.9008,15300.0
2005-10-24 12:30:00,51.35,51.39,51.34,51.34,33300.0,40.9008,40.9326,40.8928,40.8928,33300.0
2005-10-24 12:35:00,51.34,51.36,51.32,51.36,5700.0,40.8928,40.9087,40.8769,40.9087,5700.0
2005-10-24 12:40:00,51.36,51.38,51.35,51.37,4300.0,40.9087,40.9247,40.9008,40.9167,4300.0
2005-10-24 12:45:00,51.38,51.38,51.27,51.27,7500.0,40.9247,40.9247,40.837,40.837,7500.0
2005-10-24 12:50:00,51.27,51.29,51.25,51.29,5600.0,40.837,40.853,40.8211,40.853,5600.0
2005-10-24 12:55:00,51.29,51.3,51.27,51.27,19000.0,40.853,40.8609,40.837,40.837,19000.0
2005-10-24 13:00:00,51.27,51.29,51.27,51.28,8600.0,40.837,40.853,40.837,40.845,8600.0
2005-10-24 13:05:00,51.28,51.28,51.2,51.21,7400.0,40.845,40.845,40.7813,40.7892,7400.0
2005-10-24 13:10:00,51.21,51.26,51.19,51.21,26900.0,40.7892,40.8291,40.7733,40.7892,26900.0
2005-10-24 13:15:00,51.21,51.22,51.18,51.19,23300.0,40.7892,40.7972,40.7653,40.7733,23300.0
2005-10-24 13:20:00,51.18,51.2,51.15,51.2,5100.0,40.7653,40.7813,40.7415,40.7813,5100.0
2005-10-24 13:25:00,51.2,51.21,51.15,51.21,6800.0,40.7813,40.7892,40.7415,40.7892,6800.0
2005-10-24 13:30:00,51.21,51.32,51.21,51.32,5800.0,40.7892,40.8769,40.7892,40.8769,5800.0
2005-10-24 13:35:00,51.3,51.33,51.3,51.33,5300.0,40.8609,40.8848,40.8609,40.8848,5300.0
2005-10-24 13:40:00,51.32,51.34,51.28,51.28,11800.0,40.8769,40.8928,40.845,40.845,11800.0
2005-10-24 13:45:00,51.28,51.29,51.22,51.26,10200.0,40.845,40.853,40.7972,40.8291,10200.0
2005-10-24 13:50:00,51.27,51.29,51.26,51.27,6400.0,40.837,40.853,40.8291,40.837,6400.0
2005-10-24 13:55:00,51.28,51.31,51.26,51.31,4500.0,40.845,40.8689,40.8291,40.8689,4500.0
2005-10-24 14:00:00,51.32,51.32,51.28,51.28,9300.0,40.8769,40.8769,40.845,40.845,9300.0
2005-10-24 14:05:00,51.28,51.29,51.27,51.29,2900.0,40.845,40.853,40.837,40.853,2900.0
2005-10-24 14:10:00,51.28,51.28,51.21,51.23,10700.0,40.845,40.845,40.7892,40.8052,10700.0
2005-10-24 14:15:00,51.23,51.26,51.23,51.24,20000.0,40.8052,40.8291,40.8052,40.8131,20000.0
2005-10-24 14:20:00,51.25,51.25,51.2,51.21,21800.0,40.8211,40.8211,40.7813,40.7892,21800.0
2005-10-24 14:25:00,51.22,51.28,51.22,51.26,12900.0,40.7972,40.845,40.7972,40.8291,12900.0
2005-10-24 14:30:00,51.25,51.3,51.25,51.3,7100.0,40.8211,40.8609,40.8211,40.8609,7100.0
2005-10-24 14:35:00,51.3,51.32,51.29,51.32,9000.0,40.8609,40.8769,40.853,40.8769,9000.0
2005-10-24 14:40:00,51.32,51.35,51.32,51.33,3800.0,40.8769,40.9008,40.8769,40.8848,3800.0
2005-10-24 14:45:00,51.33,51.34,51.29,51.29,10100.0,40.8848,40.8928,40.853,40.853,10100.0
2005-10-24 14:50:00,51.29,51.39,51.28,51.28,13600.0,40.853,40.9326,40.845,40.845,13600.0
2005-10-24 14:55:00,51.28,51.32,51.28,51.3,5300.0,40.845,40.8769,40.845,40.8609,5300.0
2005-10-24 15:00:00,51.3,51.42,51.29,51.42,16000.0,40.8609,40.9565,40.853,40.9565,16000.0
2005-10-24 15:05:00,51.43,51.43,51.28,51.3,25200.0,40.9645,40.9645,40.845,40.8609,25200.0
2005-10-24 15:10:00,51.3,51.3,51.28,51.28,4000.0,40.8609,40.8609,40.845,40.845,4000.0
2005-10-24 15:15:00,51.29,51.29,51.24,51.24,3400.0,40.853,40.853,40.8131,40.8131,3400.0
2005-10-24 15:20:00,51.24,51.24,51.22,51.24,4400.0,40.8131,40.8131,40.7972,40.8131,4400.0
2005-10-24 15:25:00,51.24,51.4,51.24,51.26,30200.0,40.8131,40.9406,40.8131,40.8291,30200.0
2005-10-24 15:30:00,51.27,51.38,51.27,51.38,13300.0,40.837,40.9247,40.837,40.9247,13300.0
2005-10-24 15:35:00,51.4,51.51,51.4,51.51,39500.0,40.9406,41.0282,40.9406,41.0282,39500.0
2005-10-24 15:40:00,51.52,51.52,51.45,51.45,17000.0,41.0362,41.0362,40.9804,40.9804,17000.0
2005-10-24 15:45:00,51.42,51.5,51.41,51.5,25200.0,40.9565,41.0202,40.9485,41.0202,25200.0
2005-10-24 15:50:00,51.49,51.5,51.49,51.49,7100.0,41.0123,41.0202,41.0123,41.0123,7100.0
2005-10-24 15:55:00,51.48,51.53,51.48,51.53,34600.0,41.0043,41.0441,41.0043,41.0441,34600.0
2005-10-25 09:30:00,51.62,51.62,51.62,51.62,6600.0,41.1158,41.1158,41.1158,41.1158,6600.0
2005-10-25 09:35:00,51.75,51.85,51.74,51.8,4400.0,41.2194,41.299,41.2114,41.2592,4400.0
2005-10-25 09:40:00,51.74,51.83,51.63,51.73,9700.0,41.2114,41.2831,41.1238,41.2034,9700.0
2005-10-25 09:45:00,51.73,51.9,51.73,51.87,12700.0,41.2034,41.3388,41.2034,41.3149,12700.0
2005-10-25 09:50:00,51.89,51.89,51.75,51.75,9000.0,41.3309,41.3309,41.2194,41.2194,9000.0
2005-10-25 09:55:00,51.75,51.89,51.7,51.86,8900.0,41.2194,41.3309,41.1795,41.307,8900.0
2005-10-25 10:00:00,51.84,51.87,51.84,51.84,8100.0,41.291,41.3149,41.291,41.291,8100.0
2005-10-25 10:05:00,51.85,51.86,51.75,51.76,23000.0,41.299,41.307,41.2194,41.2273,23000.0
2005-10-25 10:10:00,51.78,51.95,51.78,51.87,28500.0,41.2433,41.3787,41.2433,41.3149,28500.0
2005-10-25 10:15:00,51.9,51.9,51.81,51.9,7200.0,41.3388,41.3388,41.2671,41.3388,7200.0
2005-10-25 10:20:00,51.89,51.94,51.88,51.91,5000.0,41.3309,41.3707,41.3229,41.3468,5000.0
2005-10-25 10:25:00,51.92,51.99,51.92,51.99,22600.0,41.3548,41.4105,41.3548,41.4105,22600.0
2005-10-25 10:30:00,51.99,52.12,51.96,52.12,16800.0,41.4105,41.5141,41.3866,41.5141,16800.0
2005-10-25 10:35:00,52.0,52.23,52.0,52.09,28400.0,41.4185,41.6017,41.4185,41.4902,28400.0
2005-10-25 10:40:00,52.09,52.2,52.06,52.16,13700.0,41.4902,41.5778,41.4663,41.5459,13700.0
2005-10-25 10:45:00,52.16,52.17,52.0,52.01,11100.0,41.5459,41.5539,41.4185,41.4265,11100.0
2005-10-25 10:50:00,52.01,52.01,51.9,51.9,4700.0,41.4265,41.4265,41.3388,41.3388,4700.0
2005-10-25 10:55:00,51.9,51.9,51.55,51.77,36400.0,41.3388,41.3388,41.0601,41.2353,36400.0
2005-10-25 11:00:00,51.81,51.85,51.74,51.74,40400.0,41.2671,41.299,41.2114,41.2114,40400.0
2005-10-25 11:05:00,51.65,51.76,51.62,51.66,24800.0,41.1397,41.2273,41.1158,41.1477,24800.0
2005-10-25 11:10:00,51.66,51.72,51.56,51.66,26400.0,41.1477,41.1955,41.068,41.1477,26400.0
2005-10-25 11:15:00,51.66,51.76,51.66,51.72,12000.0,41.1477,41.2273,41.1477,41.1955,12000.0
2005-10-25 11:20:00,51.72,51.75,51.71,51.75,27700.0,41.1955,41.2194,41.1875,41.2194,27700.0
2005-10-25 11:25:00,51.72,51.76,51.63,51.64,10200.0,41.1955,41.2273,41.1238,41.1317,10200.0
2005-10-25 11:30:00,51.6,51.68,51.55,51.65,5900.0,41.0999,41.1636,41.0601,41.1397,5900.0
2005-10-25 11:35:00,51.63,51.67,51.59,51.63,3200.0,41.1238,41.1556,41.0919,41.1238,3200.0
2005-10-25 11:40:00,51.67,51.73,51.65,51.73,5600.0,41.1556,41.2034,41.1397,41.2034,5600.0
2005-10-25 11:45:00,51.73,51.79,51.7,51.79,6800.0,41.2034,41.2512,41.1795,41.2512,6800.0
2005-10-25 11:50:00,51.79,51.8,51.77,51.79,4100.0,41.2512,41.2592,41.2353,41.2512,4100.0
2005-10-25 11:55:00,51.79,51.79,51.73,51.76,6800.0,41.2512,41.2512,41.2034,41.2273,6800.0
2005-10-25 12:00:00,51.76,51.8,51.75,51.8,4600.0,41.2273,41.2592,41.2194,41.2592,4600.0
2005-10-25 12:05:00,51.8,51.84,51.8,51.84,16600.0,41.2592,41.291,41.2592,41.291,16600.0
2005-10-25 12:10:00,51.84,51.96,51.83,51.94,20200.0,41.291,41.3866,41.2831,41.3707,20200.0
2005-10-25 12:15:00,51.94,51.94,51.87,51.89,6000.0,41.3707,41.3707,41.3149,41.3309,6000.0
2005-10-25 12:20:00,51.89,51.9,51.73,51.73,12100.0,41.3309,41.3388,41.2034,41.2034,12100.0
2005-10-25 12:25:00,51.73,51.81,51.72,51.81,7500.0,41.2034,41.2671,41.1955,41.2671,7500.0
2005-10-25 12:30:00,51.81,51.82,51.75,51.76,1600.0,41.2671,41.2751,41.2194,41.2273,1600.0
2005-10-25 12:35:00,51.77,51.78,51.74,51.76,8400.0,41.2353,41.2433,41.2114,41.2273,8400.0
2005-10-25 12:40:00,51.75,51.82,51.75,51.82,5600.0,41.2194,41.2751,41.2194,41.2751,5600.0
2005-10-25 12:45:00,51.84,52.04,51.84,52.03,23400.0,41.291,41.4503,41.291,41.4424,23400.0
2005-10-25 12:50:00,52.03,52.03,51.89,51.91,11400.0,41.4424,41.4424,41.3309,41.3468,11400.0
2005-10-25 12:55:00,51.93,51.93,51.85,51.91,2000.0,41.3627,41.3627,41.299,41.3468,2000.0
2005-10-25 13:00:00,51.91,51.93,51.86,51.88,2900.0,41.3468,41.3627,41.307,41.3229,2900.0
2005-10-25 13:05:00,51.88,51.89,51.85,51.89,5200.0,41.3229,41.3309,41.299,41.3309,5200.0
2005-10-25 13:10:00,51.89,51.96,51.89,51.94,12500.0,41.3309,41.3866,41.3309,41.3707,12500.0
2005-10-25 13:15:00,51.97,51.99,51.94,51.95,2800.0,41.3946,41.4105,41.3707,41.3787,2800.0
2005-10-25 13:20:00,51.96,51.96,51.94,51.96,22900.0,41.3866,41.3866,41.3707,41.3866,22900.0
2005-10-25 13:25:00,51.96,51.96,51.87,51.87,12900.0,41.3866,41.3866,41.3149,41.3149,12900.0
2005-10-25 13:30:00,51.87,51.87,51.72,51.78,25900.0,41.3149,41.3149,41.1955,41.2433,25900.0
2005-10-25 13:35:00,51.78,51.89,51.78,51.88,17100.0,41.2433,41.3309,41.2433,41.3229,17100.0
2005-10-25 13:40:00,51.87,51.87,51.75,51.75,43300.0,41.3149,41.3149,41.2194,41.2194,43300.0
2005-10-25 13:45:00,51.74,51.88,51.74,51.86,17200.0,41.2114,41.3229,41.2114,41.307,17200.0
2005-10-25 13:50:00,51.85,51.85,51.81,51.81,12800.0,41.299,41.299,41.2671,41.2671,12800.0
2005-10-25 13:55:00,51.81,51.83,51.8,51.81,4000.0,41.2671,41.2831,41.2592,41.2671,4000.0
2005-10-25 14:00:00,51.8,51.85,51.8,51.85,21900.0,41.2592,41.299,41.2592,41.299,21900.0
2005-10-25 14:05:00,51.85,51.91,51.85,51.9,20900.0,41.299,41.3468,41.299,41.3388,20900.0
2005-10-25 14:10:00,51.91,51.98,51.91,51.97,10400.0,41.3468,41.4026,41.3468,41.3946,10400.0
2005-10-25 14:15:00,51.97,52.07,51.97,52.06,16500.0,41.3946,41.4742,41.3946,41.4663,16500.0
2005-10-25 14:20:00,52.06,52.07,51.99,51.99,12300.0,41.4663,41.4742,41.4105,41.4105,12300.0
2005-10-25 14:25:00,51.96,52.01,51.9,52.01,17400.0,41.3866,41.4265,41.3388,41.4265,17400.0
2005-10-25 14:30:00,52.02,52.04,51.97,52.03,11900.0,41.4344,41.4503,41.3946,41.4424,11900.0
2005-10-25 14:35:00,52.03,52.07,52.02,52.04,21400.0,41.4424,41.4742,41.4344,41.4503,21400.0
2005-10-25 14:40:00,52.05,52.1,51.97,52.03,8500.0,41.4583,41.4981,41.3946,41.4424,8500.0
2005-10-25 14:45:00,52.05,52.19,52.05,52.19,25500.0,41.4583,41.5698,41.4583,41.5698,25500.0
2005-10-25 14:50:00,52.19,52.27,52.19,52.27,25300.0,41.5698,41.6335,41.5698,41.6335,25300.0
2005-10-25 14:55:00,52.27,52.3,52.2,52.3,16200.0,41.6335,41.6574,41.5778,41.6574,16200.0
2005-10-25 15:00:00,52.29,52.3,52.21,52.25,21000.0,41.6495,41.6574,41.5858,41.6176,21000.0
2005-10-25 15:05:00,52.25,52.36,52.24,52.35,28100.0,41.6176,41.7052,41.6096,41.6973,28100.0
2005-10-25 15:10:00,52.35,52.47,52.35,52.46,63900.0,41.6973,41.7928,41.6973,41.7849,63900.0
2005-10-25 15:15:00,52.45,52.45,52.32,52.37,23300.0,41.7769,41.7769,41.6734,41.7132,23300.0
2005-10-25 15:20:00,52.44,52.49,52.36,52.45,40200.0,41.769,41.8088,41.7052,41.7769,40200.0
2005-10-25 15:25:00,52.51,52.51,52.46,52.48,26800.0,41.8247,41.8247,41.7849,41.8008,26800.0
2005-10-25 15:30:00,52.5,52.5,52.35,52.36,32200.0,41.8167,41.8167,41.6973,41.7052,32200.0
2005-10-25 15:35:00,52.36,52.49,52.36,52.49,34500.0,41.7052,41.8088,41.7052,41.8088,34500.0
2005-10-25 15:40:00,52.49,52.6,52.48,52.54,24000.0,41.8088,41.8964,41.8008,41.8486,24000.0
2005-10-25 15:45:00,52.55,52.62,52.55,52.56,21000.0,41.8566,41.9123,41.8566,41.8645,21000.0
2005-10-25 15:50:00,52.56,52.57,52.45,52.48,33200.0,41.8645,41.8725,41.7769,41.8008,33200.0
2005-10-25 15:55:00,52.48,52.51,52.47,52.49,44000.0,41.8008,41.8247,41.7928,41.8088,44000.0
2005-10-26 09:30:00,53.0,53.33,53.0,53.33,49100.0,42.215,42.4778,42.215,42.4778,49100.0
2005-10-26 09:35:00,53.31,53.71,53.14,53.62,30100.0,42.4619,42.7805,42.3265,42.7088,30100.0
2005-10-26 09:40:00,53.67,54.5,53.62,54.42,48900.0,42.7487,43.4098,42.7088,43.346,48900.0
2005-10-26 09:45:00,54.43,54.88,54.2,54.27,47800.0,43.354,43.7124,43.1708,43.2266,47800.0
2005-10-26 09:50:00,54.22,54.24,54.15,54.15,81800.0,43.1867,43.2027,43.131,43.131,81800.0
2005-10-26 09:55:00,54.15,54.2,54.0,54.1,70100.0,43.131,43.1708,43.0115,43.0912,70100.0
2005-10-26 10:00:00,54.11,54.15,53.98,54.07,65500.0,43.0991,43.131,42.9956,43.0673,65500.0
2005-10-26 10:05:00,54.07,54.15,54.07,54.12,67500.0,43.0673,43.131,43.0673,43.1071,67500.0
2005-10-26 10:10:00,54.12,54.3,54.11,54.2,112800.0,43.1071,43.2505,43.0991,43.1708,112800.0
2005-10-26 10:15:00,54.2,54.55,54.2,54.55,55100.0,43.1708,43.4496,43.1708,43.4496,55100.0
2005-10-26 10:20:00,54.53,54.77,54.5,54.59,71200.0,43.4337,43.6248,43.4098,43.4814,71200.0
2005-10-26 10:25:00,54.59,54.6,54.4,54.4,39900.0,43.4814,43.4894,43.3301,43.3301,39900.0
2005-10-26 10:30:00,54.35,54.55,54.3,54.38,52300.0,43.2903,43.4496,43.2505,43.3142,52300.0
2005-10-26 10:35:00,54.34,54.34,54.2,54.21,23100.0,43.2823,43.2823,43.1708,43.1788,23100.0
2005-10-26 10:40:00,54.2,54.25,54.2,54.23,11000.0,43.1708,43.2106,43.1708,43.1947,11000.0
2005-10-26 10:45:00,54.24,54.25,54.16,54.17,34400.0,43.2027,43.2106,43.1389,43.1469,34400.0
2005-10-26 10:50:00,54.14,54.25,54.1,54.21,37300.0,43.123,43.2106,43.0912,43.1788,37300.0
2005-10-26 10:55:00,54.2,54.45,54.2,54.26,31200.0,43.1708,43.3699,43.1708,43.2186,31200.0
2005-10-26 11:00:00,54.27,54.29,54.05,54.14,27300.0,43.2266,43.2425,43.0513,43.123,27300.0
2005-10-26 11:05:00,54.13,54.14,54.1,54.12,20900.0,43.1151,43.123,43.0912,43.1071,20900.0
2005-10-26 11:10:00,54.12,54.15,54.07,54.1,28000.0,43.1071,43.131,43.0673,43.0912,28000.0
2005-10-26 11:15:00,54.09,54.1,54.03,54.04,19000.0,43.0832,43.0912,43.0354,43.0434,19000.0
2005-10-26 11:20:00,54.04,54.2,54.02,54.14,28200.0,43.0434,43.1708,43.0274,43.123,28200.0
2005-10-26 11:25:00,54.15,54.29,54.13,54.18,18800.0,43.131,43.2425,43.1151,43.1549,18800.0
2005-10-26 11:30:00,54.18,54.18,53.76,53.81,31900.0,43.1549,43.1549,42.8203,42.8602,31900.0
2005-10-26 11:35:00,53.81,53.92,53.75,53.87,19500.0,42.8602,42.9478,42.8124,42.908,19500.0
2005-10-26 11:40:00,53.87,54.18,53.8,53.83,12400.0,42.908,43.1549,42.8522,42.8761,12400.0
2005-10-26 11:45:00,53.82,53.84,53.66,53.72,11100.0,42.8681,42.8841,42.7407,42.7885,11100.0
2005-10-26 11:50:00,53.71,53.72,53.55,53.59,20300.0,42.7805,42.7885,42.6531,42.6849,20300.0
2005-10-26 11:55:00,53.57,53.58,53.55,53.55,6000.0,42.669,42.677,42.6531,42.6531,6000.0
2005-10-26 12:00:00,53.55,53.55,53.51,53.53,28800.0,42.6531,42.6531,42.6212,42.6371,28800.0
2005-10-26 12:05:00,53.53,53.55,53.5,53.54,15200.0,42.6371,42.6531,42.6133,42.6451,15200.0
2005-10-26 12:10:00,53.52,53.53,53.38,53.5,36200.0,42.6292,42.6371,42.5177,42.6133,36200.0
2005-10-26 12:15:00,53.51,53.52,53.49,53.51,18500.0,42.6212,42.6292,42.6053,42.6212,18500.0
2005-10-26 12:20:00,53.52,53.56,53.52,53.55,22400.0,42.6292,42.661,42.6292,42.6531,22400.0
2005-10-26 12:25:00,53.55,53.56,53.55,53.56,1200.0,42.6531,42.661,42.6531,42.661,1200.0
2005-10-26 12:30:00,53.55,53.55,53.5,53.5,38200.0,42.6531,42.6531,42.6133,42.6133,38200.0
2005-10-26 12:35:00,53.5,53.54,53.5,53.54,22200.0,42.6133,42.6451,42.6133,42.6451,22200.0
2005-10-26 12:40:00,53.54,54.19,53.54,54.19,59700.0,42.6451,43.1628,42.6451,43.1628,59700.0
2005-10-26 12:45:00,54.21,54.29,54.2,54.24,26600.0,43.1788,43.2425,43.1708,43.2027,26600.0
2005-10-26 12:50:00,54.24,54.24,54.02,54.02,14600.0,43.2027,43.2027,43.0274,43.0274,14600.0
2005-10-26 12:55:00,54.01,54.07,53.96,54.05,19200.0,43.0195,43.0673,42.9796,43.0513,19200.0
2005-10-26 13:00:00,53.99,54.0,53.76,53.88,112500.0,43.0035,43.0115,42.8203,42.9159,112500.0
2005-10-26 13:05:00,53.85,53.95,53.85,53.95,14300.0,42.892,42.9717,42.892,42.9717,14300.0
2005-10-26 13:10:00,53.95,53.97,53.86,53.86,13600.0,42.9717,42.9876,42.9,42.9,13600.0
2005-10-26 13:15:00,53.86,53.86,53.5,53.5,24600.0,42.9,42.9,42.6133,42.6133,24600.0
2005-10-26 13:20:00,53.5,53.67,53.5,53.66,22100.0,42.6133,42.7487,42.6133,42.7407,22100.0
2005-10-26 13:25:00,53.66,53.75,53.65,53.75,7800.0,42.7407,42.8124,42.7327,42.8124,7800.0
2005-10-26 13:30:00,53.78,53.81,53.7,53.7,10800.0,42.8363,42.8602,42.7726,42.7726,10800.0
2005-10-26 13:35:00,53.68,53.68,53.65,53.65,3500.0,42.7566,42.7566,42.7327,42.7327,3500.0
2005-10-26 13:40:00,53.65,53.7,53.54,53.68,14800.0,42.7327,42.7726,42.6451,42.7566,14800.0
2005-10-26 13:45:00,53.61,53.61,53.6,53.6,4700.0,42.7009,42.7009,42.6929,42.6929,4700.0
2005-10-26 13:50:00,53.6,53.66,53.6,53.66,10100.0,42.6929,42.7407,42.6929,42.7407,10100.0
2005-10-26 13:55:00,53.66,53.86,53.66,53.75,12800.0,42.7407,42.9,42.7407,42.8124,12800.0
2005-10-26 14:00:00,53.74,53.78,53.72,53.76,14800.0,42.8044,42.8363,42.7885,42.8203,14800.0
2005-10-26 14:05:00,53.75,53.75,53.63,53.7,16000.0,42.8124,42.8124,42.7168,42.7726,16000.0
2005-10-26 14:10:00,53.71,53.82,53.7,53.81,11600.0,42.7805,42.8681,42.7726,42.8602,11600.0
2005-10-26 14:15:00,53.79,53.8,53.66,53.71,13800.0,42.8442,42.8522,42.7407,42.7805,13800.0
2005-10-26 14:20:00,53.72,53.88,53.72,53.88,9500.0,42.7885,42.9159,42.7885,42.9159,9500.0
2005-10-26 14:25:00,53.88,53.88,53.68,53.71,11000.0,42.9159,42.9159,42.7566,42.7805,11000.0
2005-10-26 14:30:00,53.71,53.75,53.7,53.7,10800.0,42.7805,42.8124,42.7726,42.7726,10800.0
2005-10-26 14:35:00,53.72,53.72,53.68,53.68,28000.0,42.7885,42.7885,42.7566,42.7566,28000.0
2005-10-26 14:40:00,53.68,53.68,53.58,53.61,12200.0,42.7566,42.7566,42.677,42.7009,12200.0
2005-10-26 14:45:00,53.61,53.75,53.61,53.75,12500.0,42.7009,42.8124,42.7009,42.8124,12500.0
2005-10-26 14:50:00,53.79,53.84,53.79,53.84,11800.0,42.8442,42.8841,42.8442,42.8841,11800.0
2005-10-26 14:55:00,53.84,54.1,53.84,54.1,12100.0,42.8841,43.0912,42.8841,43.0912,12100.0
2005-10-26 15:00:00,54.1,54.1,53.98,53.99,13700.0,43.0912,43.0912,42.9956,43.0035,13700.0
2005-10-26 15:05:00,53.99,54.01,53.99,54.01,6800.0,43.0035,43.0195,43.0035,43.0195,6800.0
2005-10-26 15:10:00,54.01,54.02,54.0,54.02,13700.0,43.0195,43.0274,43.0115,43.0274,13700.0
2005-10-26 15:15:00,54.02,54.14,54.02,54.13,40000.0,43.0274,43.123,43.0274,43.1151,40000.0
2005-10-26 15:20:00,54.14,54.14,54.1,54.12,31000.0,43.123,43.123,43.0912,43.1071,31000.0
2005-10-26 15:25:00,54.11,54.11,54.08,54.09,34500.0,43.0991,43.0991,43.0752,43.0832,34500.0
2005-10-26 15:30:00,54.09,54.12,54.08,54.11,38800.0,43.0832,43.1071,43.0752,43.0991,38800.0
2005-10-26 15:35:00,54.12,54.14,54.09,54.14,52400.0,43.1071,43.123,43.0832,43.123,52400.0
2005-10-26 15:40:00,54.14,54.15,54.09,54.09,40600.0,43.123,43.131,43.0832,43.0832,40600.0
2005-10-26 15:45:00,54.1,54.18,54.09,54.18,185600.0,43.0912,43.1549,43.0832,43.1549,185600.0
2005-10-26 15:50:00,54.17,54.19,54.16,54.17,26600.0,43.1469,43.1628,43.1389,43.1469,26600.0
2005-10-26 15:55:00,54.17,54.18,54.06,54.18,64800.0,43.1469,43.1549,43.0593,43.1549,64800.0
2005-10-27 09:30:00,54.15,54.15,53.98,54.08,32000.0,43.131,43.131,42.9956,43.0752,32000.0
2005-10-27 09:35:00,54.05,54.42,54.05,54.42,5900.0,43.0513,43.346,43.0513,43.346,5900.0
2005-10-27 09:40:00,54.33,54.45,54.14,54.22,46800.0,43.2744,43.3699,43.123,43.1867,46800.0
2005-10-27 09:45:00,54.23,54.5,54.23,54.48,13300.0,43.1947,43.4098,43.1947,43.3938,13300.0
2005-10-27 09:50:00,54.48,54.57,54.48,54.55,21900.0,43.3938,43.4655,43.3938,43.4496,21900.0
2005-10-27 09:55:00,54.53,54.55,54.49,54.51,20200.0,43.4337,43.4496,43.4018,43.4177,20200.0
2005-10-27 10:00:00,54.51,54.53,54.47,54.5,13900.0,43.4177,43.4337,43.3859,43.4098,13900.0
2005-10-27 10:05:00,54.5,54.68,54.5,54.64,23200.0,43.4098,43.5531,43.4098,43.5213,23200.0
2005-10-27 10:10:00,54.65,54.77,54.63,54.68,42600.0,43.5292,43.6248,43.5133,43.5531,42600.0
2005-10-27 10:15:00,54.68,54.7,54.58,54.58,58100.0,43.5531,43.5691,43.4735,43.4735,58100.0
2005-10-27 10:20:00,54.58,54.64,54.58,54.64,42400.0,43.4735,43.5213,43.4735,43.5213,42400.0
2005-10-27 10:25:00,54.65,54.75,54.61,54.75,27300.0,43.5292,43.6089,43.4974,43.6089,27300.0
2005-10-27 10:30:00,54.77,54.89,54.77,54.87,37400.0,43.6248,43.7204,43.6248,43.7045,37400.0
2005-10-27 10:35:00,54.87,55.07,54.87,55.03,67000.0,43.7045,43.8638,43.7045,43.8319,67000.0
2005-10-27 10:40:00,55.04,55.04,54.83,54.99,52700.0,43.8399,43.8399,43.6726,43.8,52700.0
2005-10-27 10:45:00,54.99,55.1,54.99,55.09,28700.0,43.8,43.8877,43.8,43.8797,28700.0
2005-10-27 10:50:00,55.13,55.5,55.08,55.09,69300.0,43.9116,44.2063,43.8717,43.8797,69300.0
2005-10-27 10:55:00,55.0,55.0,54.83,54.84,11400.0,43.808,43.808,43.6726,43.6806,11400.0
2005-10-27 11:00:00,54.85,55.12,54.84,55.0,41100.0,43.6885,43.9036,43.6806,43.808,41100.0
2005-10-27 11:05:00,54.91,55.1,54.8,54.8,41700.0,43.7363,43.8877,43.6487,43.6487,41700.0
2005-10-27 11:10:00,54.78,54.93,54.77,54.91,22900.0,43.6328,43.7523,43.6248,43.7363,22900.0
2005-10-27 11:15:00,54.87,54.9,54.8,54.85,11300.0,43.7045,43.7284,43.6487,43.6885,11300.0
2005-10-27 11:20:00,54.85,54.98,54.85,54.92,10600.0,43.6885,43.7921,43.6885,43.7443,10600.0
2005-10-27 11:25:00,54.92,54.93,54.83,54.84,13800.0,43.7443,43.7523,43.6726,43.6806,13800.0
2005-10-27 11:30:00,54.84,54.93,54.84,54.89,24700.0,43.6806,43.7523,43.6806,43.7204,24700.0
2005-10-27 11:35:00,54.89,54.89,54.84,54.84,15700.0,43.7204,43.7204,43.6806,43.6806,15700.0
2005-10-27 11:40:00,54.83,54.88,54.83,54.88,18300.0,43.6726,43.7124,43.6726,43.7124,18300.0
2005-10-27 11:45:00,54.88,55.0,54.88,54.97,13900.0,43.7124,43.808,43.7124,43.7841,13900.0
2005-10-27 11:50:00,54.95,55.0,54.94,54.98,11300.0,43.7682,43.808,43.7602,43.7921,11300.0
2005-10-27 11:55:00,54.95,54.96,54.94,54.95,11200.0,43.7682,43.7762,43.7602,43.7682,11200.0
2005-10-27 12:00:00,54.96,54.96,54.83,54.85,17000.0,43.7762,43.7762,43.6726,43.6885,17000.0
2005-10-27 12:05:00,54.85,54.93,54.85,54.92,14600.0,43.6885,43.7523,43.6885,43.7443,14600.0
2005-10-27 12:10:00,54.92,54.92,54.84,54.87,15100.0,43.7443,43.7443,43.6806,43.7045,15100.0
2005-10-27 12:15:00,54.86,54.92,54.86,54.91,12400.0,43.6965,43.7443,43.6965,43.7363,12400.0
2005-10-27 12:20:00,54.9,54.91,54.85,54.87,7700.0,43.7284,43.7363,43.6885,43.7045,7700.0
2005-10-27 12:25:00,54.88,54.93,54.81,54.93,18600.0,43.7124,43.7523,43.6567,43.7523,18600.0
2005-10-27 12:30:00,54.93,54.99,54.93,54.98,4400.0,43.7523,43.8,43.7523,43.7921,4400.0
2005-10-27 12:35:00,54.98,54.98,54.89,54.91,10200.0,43.7921,43.7921,43.7204,43.7363,10200.0
2005-10-27 12:40:00,54.91,54.93,54.85,54.89,12700.0,43.7363,43.7523,43.6885,43.7204,12700.0
2005-10-27 12:45:00,54.89,54.97,54.89,54.95,15200.0,43.7204,43.7841,43.7204,43.7682,15200.0
2005-10-27 12:50:00,54.97,55.05,54.97,55.04,13300.0,43.7841,43.8478,43.7841,43.8399,13300.0
2005-10-27 12:55:00,55.04,55.04,54.94,54.94,14800.0,43.8399,43.8399,43.7602,43.7602,14800.0
2005-10-27 13:00:00,54.92,54.93,54.83,54.84,5900.0,43.7443,43.7523,43.6726,43.6806,5900.0
2005-10-27 13:05:00,54.84,54.86,54.82,54.86,25700.0,43.6806,43.6965,43.6646,43.6965,25700.0
2005-10-27 13:10:00,54.86,54.94,54.78,54.78,19900.0,43.6965,43.7602,43.6328,43.6328,19900.0
2005-10-27 13:15:00,54.78,54.81,54.78,54.79,10000.0,43.6328,43.6567,43.6328,43.6407,10000.0
2005-10-27 13:20:00,54.78,54.79,54.63,54.76,13400.0,43.6328,43.6407,43.5133,43.6169,13400.0
2005-10-27 13:25:00,54.77,54.93,54.77,54.85,24200.0,43.6248,43.7523,43.6248,43.6885,24200.0
2005-10-27 13:30:00,54.85,54.86,54.78,54.78,7900.0,43.6885,43.6965,43.6328,43.6328,7900.0
2005-10-27 13:35:00,54.78,54.89,54.78,54.89,14900.0,43.6328,43.7204,43.6328,43.7204,14900.0
2005-10-27 13:40:00,54.87,54.94,54.87,54.94,20400.0,43.7045,43.7602,43.7045,43.7602,20400.0
2005-10-27 13:45:00,54.93,55.1,54.93,55.05,19800.0,43.7523,43.8877,43.7523,43.8478,19800.0
2005-10-27 13:50:00,55.05,55.06,55.02,55.03,14400.0,43.8478,43.8558,43.8239,43.8319,14400.0
2005-10-27 13:55:00,55.03,55.04,54.97,55.0,9500.0,43.8319,43.8399,43.7841,43.808,9500.0
2005-10-27 14:00:00,54.99,55.0,54.95,54.95,6900.0,43.8,43.808,43.7682,43.7682,6900.0
2005-10-27 14:05:00,54.94,55.0,54.84,54.96,11100.0,43.7602,43.808,43.6806,43.7762,11100.0
2005-10-27 14:10:00,54.96,55.01,54.94,54.97,9000.0,43.7762,43.816,43.7602,43.7841,9000.0
2005-10-27 14:15:00,55.0,55.05,54.99,55.05,15900.0,43.808,43.8478,43.8,43.8478,15900.0
2005-10-27 14:20:00,55.04,55.04,54.87,54.88,15200.0,43.8399,43.8399,43.7045,43.7124,15200.0
2005-10-27 14:25:00,54.87,54.87,54.74,54.82,9500.0,43.7045,43.7045,43.6009,43.6646,9500.0
2005-10-27 14:30:00,54.82,54.9,54.75,54.9,15700.0,43.6646,43.7284,43.6089,43.7284,15700.0
2005-10-27 14:35:00,54.9,54.9,54.84,54.84,5500.0,43.7284,43.7284,43.6806,43.6806,5500.0
2005-10-27 14:40:00,54.85,54.98,54.84,54.87,27300.0,43.6885,43.7921,43.6806,43.7045,27300.0
2005-10-27 14:45:00,54.87,54.95,54.81,54.92,15800.0,43.7045,43.7682,43.6567,43.7443,15800.0
2005-10-27 14:50:00,54.93,55.0,54.89,54.9,18700.0,43.7523,43.808,43.7204,43.7284,18700.0
2005-10-27 14:55:00,54.89,55.0,54.85,54.85,11300.0,43.7204,43.808,43.6885,43.6885,11300.0
2005-10-27 15:00:00,54.86,54.89,54.81,54.81,11100.0,43.6965,43.7204,43.6567,43.6567,11100.0
2005-10-27 15:05:00,54.81,54.82,54.68,54.68,15800.0,43.6567,43.6646,43.5531,43.5531,15800.0
2005-10-27 15:10:00,54.71,54.78,54.7,54.7,19300.0,43.577,43.6328,43.5691,43.5691,19300.0
2005-10-27 15:15:00,54.7,54.7,54.6,54.64,19000.0,43.5691,43.5691,43.4894,43.5213,19000.0
2005-10-27 15:20:00,54.64,54.68,54.64,54.67,40600.0,43.5213,43.5531,43.5213,43.5452,40600.0
2005-10-27 15:25:00,54.66,54.67,54.64,54.64,44600.0,43.5372,43.5452,43.5213,43.5213,44600.0
2005-10-27 15:30:00,54.64,54.65,54.64,54.64,17700.0,43.5213,43.5292,43.5213,43.5213,17700.0
2005-10-27 15:35:00,54.64,54.65,54.62,54.62,50100.0,43.5213,43.5292,43.5053,43.5053,50100.0
2005-10-27 15:40:00,54.61,54.61,54.58,54.59,18500.0,43.4974,43.4974,43.4735,43.4814,18500.0
2005-10-27 15:45:00,54.58,54.59,54.5,54.51,43700.0,43.4735,43.4814,43.4098,43.4177,43700.0
2005-10-27 15:50:00,54.51,54.54,54.46,54.46,38800.0,43.4177,43.4416,43.3779,43.3779,38800.0
2005-10-27 15:55:00,54.46,54.46,54.41,54.41,35100.0,43.3779,43.3779,43.3381,43.3381,35100.0
2005-10-28 09:30:00,54.38,54.38,54.38,54.38,0.0,43.3142,43.3142,43.3142,43.3142,0.0
2005-10-28 09:35:00,53.5,53.78,53.41,53.69,78900.0,42.6133,42.8363,42.5416,42.7646,78900.0
2005-10-28 09:40:00,53.64,53.64,53.26,53.31,45100.0,42.7248,42.7248,42.4221,42.4619,45100.0
2005-10-28 09:45:00,53.32,53.32,53.07,53.13,24600.0,42.4699,42.4699,42.2708,42.3185,24600.0
2005-10-28 09:50:00,53.14,53.29,53.12,53.22,26900.0,42.3265,42.446,42.3106,42.3902,26900.0
2005-10-28 09:55:00,53.22,53.23,53.18,53.19,38300.0,42.3902,42.3982,42.3584,42.3663,38300.0
2005-10-28 10:00:00,53.19,53.21,53.01,53.02,44200.0,42.3663,42.3823,42.223,42.2309,44200.0
2005-10-28 10:05:00,53.01,53.02,52.74,52.96,60700.0,42.223,42.2309,42.0079,42.1831,60700.0
2005-10-28 10:10:00,52.96,53.0,52.92,53.0,50100.0,42.1831,42.215,42.1513,42.215,50100.0
2005-10-28 10:15:00,53.01,53.12,53.01,53.03,45300.0,42.223,42.3106,42.223,42.2389,45300.0
2005-10-28 10:20:00,53.03,53.04,52.94,52.97,11000.0,42.2389,42.2469,42.1672,42.1911,11000.0
2005-10-28 10:25:00,52.94,53.09,52.94,53.09,33700.0,42.1672,42.2867,42.1672,42.2867,33700.0
2005-10-28 10:30:00,53.09,53.09,53.01,53.02,19200.0,42.2867,42.2867,42.223,42.2309,19200.0
2005-10-28 10:35:00,53.02,53.11,53.0,53.08,26500.0,42.2309,42.3026,42.215,42.2787,26500.0
2005-10-28 10:40:00,53.08,53.11,53.08,53.08,13000.0,42.2787,42.3026,42.2787,42.2787,13000.0
2005-10-28 10:45:00,53.06,53.06,52.93,52.94,13300.0,42.2628,42.2628,42.1592,42.1672,13300.0
2005-10-28 10:50:00,52.94,52.95,52.91,52.95,22700.0,42.1672,42.1752,42.1433,42.1752,22700.0
2005-10-28 10:55:00,52.95,52.99,52.95,52.97,9400.0,42.1752,42.207,42.1752,42.1911,9400.0
2005-10-28 11:00:00,52.96,52.98,52.92,52.98,21100.0,42.1831,42.1991,42.1513,42.1991,21100.0
2005-10-28 11:05:00,52.98,53.1,52.98,53.07,31500.0,42.1991,42.2946,42.1991,42.2708,31500.0
2005-10-28 11:10:00,53.07,53.07,53.02,53.05,25300.0,42.2708,42.2708,42.2309,42.2548,25300.0
2005-10-28 11:15:00,53.05,53.11,53.05,53.08,20400.0,42.2548,42.3026,42.2548,42.2787,20400.0
2005-10-28 11:20:00,53.07,53.08,52.97,52.97,39300.0,42.2708,42.2787,42.1911,42.1911,39300.0
2005-10-28 11:25:00,52.97,53.0,52.95,52.97,70600.0,42.1911,42.215,42.1752,42.1911,70600.0
2005-10-28 11:30:00,52.96,52.99,52.88,52.98,24600.0,42.1831,42.207,42.1194,42.1991,24600.0
2005-10-28 11:35:00,52.96,52.97,52.92,52.94,84300.0,42.1831,42.1911,42.1513,42.1672,84300.0
2005-10-28 11:40:00,52.94,52.94,52.89,52.89,11700.0,42.1672,42.1672,42.1274,42.1274,11700.0
2005-10-28 11:45:00,52.89,52.89,52.82,52.83,8800.0,42.1274,42.1274,42.0716,42.0796,8800.0
2005-10-28 11:50:00,52.83,52.91,52.83,52.91,42500.0,42.0796,42.1433,42.0796,42.1433,42500.0
2005-10-28 11:55:00,52.91,52.99,52.91,52.97,43500.0,42.1433,42.207,42.1433,42.1911,43500.0
2005-10-28 12:00:00,52.97,52.99,52.96,52.99,26200.0,42.1911,42.207,42.1831,42.207,26200.0
2005-10-28 12:05:00,52.99,53.0,52.98,52.99,14600.0,42.207,42.215,42.1991,42.207,14600.0
2005-10-28 12:10:00,52.98,52.99,52.97,52.98,12100.0,42.1991,42.207,42.1911,42.1991,12100.0
2005-10-28 12:15:00,52.98,52.98,52.96,52.97,7400.0,42.1991,42.1991,42.1831,42.1911,7400.0
2005-10-28 12:20:00,52.96,52.97,52.96,52.97,5900.0,42.1831,42.1911,42.1831,42.1911,5900.0
2005-10-28 12:25:00,52.97,52.98,52.96,52.97,17600.0,42.1911,42.1991,42.1831,42.1911,17600.0
2005-10-28 12:30:00,52.98,52.98,52.91,52.97,18200.0,42.1991,42.1991,42.1433,42.1911,18200.0
2005-10-28 12:35:00,52.97,52.99,52.97,52.98,6200.0,42.1911,42.207,42.1911,42.1991,6200.0
2005-10-28 12:40:00,52.98,52.98,52.92,52.92,10900.0,42.1991,42.1991,42.1513,42.1513,10900.0
2005-10-28 12:45:00,52.92,52.93,52.88,52.89,11600.0,42.1513,42.1592,42.1194,42.1274,11600.0
2005-10-28 12:50:00,52.89,52.91,52.87,52.91,15900.0,42.1274,42.1433,42.1114,42.1433,15900.0
2005-10-28 12:55:00,52.9,52.9,52.88,52.89,5000.0,42.1353,42.1353,42.1194,42.1274,5000.0
2005-10-28 13:00:00,52.89,52.89,52.85,52.87,12400.0,42.1274,42.1274,42.0955,42.1114,12400.0
2005-10-28 13:05:00,52.88,52.89,52.86,52.86,8500.0,42.1194,42.1274,42.1035,42.1035,8500.0
2005-10-28 13:10:00,52.85,52.88,52.84,52.86,21600.0,42.0955,42.1194,42.0876,42.1035,21600.0
2005-10-28 13:15:00,52.86,52.87,52.81,52.82,22500.0,42.1035,42.1114,42.0637,42.0716,22500.0
2005-10-28 13:20:00,52.81,52.81,52.7,52.72,20700.0,42.0637,42.0637,41.976,41.992,20700.0
2005-10-28 13:25:00,52.71,52.77,52.7,52.72,22300.0,41.984,42.0318,41.976,41.992,22300.0
2005-10-28 13:30:00,52.71,52.83,52.69,52.82,21200.0,41.984,42.0796,41.9681,42.0716,21200.0
2005-10-28 13:35:00,52.83,52.85,52.8,52.85,13700.0,42.0796,42.0955,42.0557,42.0955,13700.0
2005-10-28 13:40:00,52.85,52.85,52.77,52.78,34900.0,42.0955,42.0955,42.0318,42.0398,34900.0
2005-10-28 13:45:00,52.78,52.85,52.78,52.83,9400.0,42.0398,42.0955,42.0398,42.0796,9400.0
2005-10-28 13:50:00,52.83,52.83,52.78,52.81,13300.0,42.0796,42.0796,42.0398,42.0637,13300.0
2005-10-28 13:55:00,52.81,52.83,52.78,52.82,20000.0,42.0637,42.0796,42.0398,42.0716,20000.0
2005-10-28 14:00:00,52.8,52.92,52.77,52.9,9700.0,42.0557,42.1513,42.0318,42.1353,9700.0
2005-10-28 14:05:00,52.91,52.95,52.87,52.93,13900.0,42.1433,42.1752,42.1114,42.1592,13900.0
2005-10-28 14:10:00,52.91,52.91,52.89,52.89,11300.0,42.1433,42.1433,42.1274,42.1274,11300.0
2005-10-28 14:15:00,52.86,52.86,52.76,52.77,16400.0,42.1035,42.1035,42.0238,42.0318,16400.0
2005-10-28 14:20:00,52.76,52.84,52.76,52.84,25400.0,42.0238,42.0876,42.0238,42.0876,25400.0
2005-10-28 14:25:00,52.84,52.86,52.81,52.81,20200.0,42.0876,42.1035,42.0637,42.0637,20200.0
2005-10-28 14:30:00,52.82,52.96,52.82,52.96,12400.0,42.0716,42.1831,42.0716,42.1831,12400.0
2005-10-28 14:35:00,52.96,52.97,52.91,52.93,48400.0,42.1831,42.1911,42.1433,42.1592,48400.0
2005-10-28 14:40:00,52.91,52.92,52.89,52.89,24700.0,42.1433,42.1513,42.1274,42.1274,24700.0
2005-10-28 14:45:00,52.89,52.94,52.89,52.91,19700.0,42.1274,42.1672,42.1274,42.1433,19700.0
2005-10-28 14:50:00,52.91,52.93,52.88,52.91,16300.0,42.1433,42.1592,42.1194,42.1433,16300.0
2005-10-28 14:55:00,52.91,52.92,52.89,52.89,17200.0,42.1433,42.1513,42.1274,42.1274,17200.0
2005-10-28 15:00:00,52.89,52.91,52.89,52.91,21500.0,42.1274,42.1433,42.1274,42.1433,21500.0
2005-10-28 15:05:00,52.91,52.91,52.88,52.89,22000.0,42.1433,42.1433,42.1194,42.1274,22000.0
2005-10-28 15:10:00,52.89,52.9,52.89,52.9,25100.0,42.1274,42.1353,42.1274,42.1353,25100.0
2005-10-28 15:15:00,52.9,52.93,52.89,52.92,22700.0,42.1353,42.1592,42.1274,42.1513,22700.0
2005-10-28 15:20:00,52.92,52.92,52.89,52.9,16600.0,42.1513,42.1513,42.1274,42.1353,16600.0
2005-10-28 15:25:00,52.9,52.9,52.89,52.89,12400.0,42.1353,42.1353,42.1274,42.1274,12400.0
2005-10-28 15:30:00,52.89,52.89,52.85,52.87,41700.0,42.1274,42.1274,42.0955,42.1114,41700.0
2005-10-28 15:35:00,52.87,52.87,52.84,52.85,16100.0,42.1114,42.1114,42.0876,42.0955,16100.0
2005-10-28 15:40:00,52.85,52.9,52.84,52.87,28900.0,42.0955,42.1353,42.0876,42.1114,28900.0
2005-10-28 15:45:00,52.88,52.92,52.87,52.92,21300.0,42.1194,42.1513,42.1114,42.1513,21300.0
2005-10-28 15:50:00,52.94,52.98,52.93,52.93,42500.0,42.1672,42.1991,42.1592,42.1592,42500.0
2005-10-28 15:55:00,52.92,52.94,52.87,52.92,76500.0,42.1513,42.1672,42.1114,42.1513,76500.0
2005-10-31 09:30:00,52.72,52.75,52.7,52.7,33300.0,41.992,42.0159,41.976,41.976,33300.0
2005-10-31 09:35:00,52.7,52.7,52.57,52.66,20100.0,41.976,41.976,41.8725,41.9442,20100.0
2005-10-31 09:40:00,52.66,52.8,52.66,52.75,24000.0,41.9442,42.0557,41.9442,42.0159,24000.0
2005-10-31 09:45:00,52.74,52.84,52.7,52.71,50800.0,42.0079,42.0876,41.976,41.984,50800.0
2005-10-31 09:50:00,52.76,52.82,52.72,52.8,31100.0,42.0238,42.0716,41.992,42.0557,31100.0
2005-10-31 09:55:00,52.81,52.89,52.78,52.85,36200.0,42.0637,42.1274,42.0398,42.0955,36200.0
2005-10-31 10:00:00,52.83,52.83,52.59,52.67,31000.0,42.0796,42.0796,41.8884,41.9521,31000.0
2005-10-31 10:05:00,52.61,52.79,52.54,52.79,58700.0,41.9044,42.0477,41.8486,42.0477,58700.0
2005-10-31 10:10:00,52.79,52.8,52.73,52.75,27800.0,42.0477,42.0557,41.9999,42.0159,27800.0
2005-10-31 10:15:00,52.75,52.78,52.7,52.78,34500.0,42.0159,42.0398,41.976,42.0398,34500.0
2005-10-31 10:20:00,52.76,52.95,52.76,52.95,33500.0,42.0238,42.1752,42.0238,42.1752,33500.0
2005-10-31 10:25:00,52.95,53.0,52.94,53.0,32200.0,42.1752,42.215,42.1672,42.215,32200.0
2005-10-31 10:30:00,53.0,53.0,52.87,52.89,45400.0,42.215,42.215,42.1114,42.1274,45400.0
2005-10-31 10:35:00,52.9,52.98,52.89,52.96,39900.0,42.1353,42.1991,42.1274,42.1831,39900.0
2005-10-31 10:40:00,52.97,53.1,52.96,53.1,42100.0,42.1911,42.2946,42.1831,42.2946,42100.0
2005-10-31 10:45:00,53.1,53.4,53.06,53.2,63900.0,42.2946,42.5336,42.2628,42.3743,63900.0
2005-10-31 10:50:00,53.22,53.24,53.13,53.16,19100.0,42.3902,42.4062,42.3185,42.3424,19100.0
2005-10-31 10:55:00,53.15,53.21,53.15,53.19,30500.0,42.3345,42.3823,42.3345,42.3663,30500.0
2005-10-31 11:00:00,53.15,53.29,53.11,53.29,18300.0,42.3345,42.446,42.3026,42.446,18300.0
2005-10-31 11:05:00,53.29,53.3,53.25,53.3,71900.0,42.446,42.4539,42.4141,42.4539,71900.0
2005-10-31 11:10:00,53.3,53.5,53.3,53.49,24200.0,42.4539,42.6133,42.4539,42.6053,24200.0
2005-10-31 11:15:00,53.47,53.63,53.47,53.51,18400.0,42.5894,42.7168,42.5894,42.6212,18400.0
2005-10-31 11:20:00,53.51,53.51,53.43,53.48,19100.0,42.6212,42.6212,42.5575,42.5973,19100.0
2005-10-31 11:25:00,53.48,53.6,53.44,53.59,20700.0,42.5973,42.6929,42.5655,42.6849,20700.0
2005-10-31 11:30:00,53.59,53.6,53.57,53.57,16600.0,42.6849,42.6929,42.669,42.669,16600.0
2005-10-31 11:35:00,53.57,53.66,53.57,53.65,25200.0,42.669,42.7407,42.669,42.7327,25200.0
2005-10-31 11:40:00,53.64,53.64,53.48,53.49,13700.0,42.7248,42.7248,42.5973,42.6053,13700.0
2005-10-31 11:45:00,53.49,53.51,53.48,53.51,6500.0,42.6053,42.6212,42.5973,42.6212,6500.0
2005-10-31 11:50:00,53.51,53.51,53.45,53.45,7300.0,42.6212,42.6212,42.5734,42.5734,7300.0
2005-10-31 11:55:00,53.45,53.47,53.42,53.42,8100.0,42.5734,42.5894,42.5495,42.5495,8100.0
2005-10-31 12:00:00,53.39,53.39,53.35,53.36,8500.0,42.5256,42.5256,42.4938,42.5017,8500.0
2005-10-31 12:05:00,53.35,53.46,53.35,53.46,12700.0,42.4938,42.5814,42.4938,42.5814,12700.0
2005-10-31 12:10:00,53.46,53.47,53.42,53.43,3400.0,42.5814,42.5894,42.5495,42.5575,3400.0
2005-10-31 12:15:00,53.44,53.44,53.2,53.25,16400.0,42.5655,42.5655,42.3743,42.4141,16400.0
2005-10-31 12:20:00,53.25,53.28,53.24,53.28,7700.0,42.4141,42.438,42.4062,42.438,7700.0
2005-10-31 12:25:00,53.28,53.29,53.26,53.28,5100.0,42.438,42.446,42.4221,42.438,5100.0
2005-10-31 12:30:00,53.29,53.32,53.28,53.32,9500.0,42.446,42.4699,42.438,42.4699,9500.0
2005-10-31 12:35:00,53.34,53.36,53.34,53.34,7800.0,42.4858,42.5017,42.4858,42.4858,7800.0
2005-10-31 12:40:00,53.34,53.35,53.11,53.15,24400.0,42.4858,42.4938,42.3026,42.3345,24400.0
2005-10-31 12:45:00,53.15,53.2,53.15,53.2,6100.0,42.3345,42.3743,42.3345,42.3743,6100.0
2005-10-31 12:50:00,53.2,53.32,53.2,53.31,9200.0,42.3743,42.4699,42.3743,42.4619,9200.0
2005-10-31 12:55:00,53.32,53.39,53.32,53.39,8900.0,42.4699,42.5256,42.4699,42.5256,8900.0
2005-10-31 13:00:00,53.38,53.38,53.37,53.38,7500.0,42.5177,42.5177,42.5097,42.5177,7500.0
2005-10-31 13:05:00,53.39,53.39,53.31,53.33,7300.0,42.5256,42.5256,42.4619,42.4778,7300.0
2005-10-31 13:10:00,53.33,53.37,53.31,53.35,13100.0,42.4778,42.5097,42.4619,42.4938,13100.0
2005-10-31 13:15:00,53.36,53.38,53.34,53.34,11000.0,42.5017,42.5177,42.4858,42.4858,11000.0
2005-10-31 13:20:00,53.33,53.34,53.25,53.34,15300.0,42.4778,42.4858,42.4141,42.4858,15300.0
2005-10-31 13:25:00,53.34,53.4,53.34,53.39,8000.0,42.4858,42.5336,42.4858,42.5256,8000.0
2005-10-31 13:30:00,53.37,53.37,53.28,53.3,9300.0,42.5097,42.5097,42.438,42.4539,9300.0
2005-10-31 13:35:00,53.3,53.37,53.3,53.37,7400.0,42.4539,42.5097,42.4539,42.5097,7400.0
2005-10-31 13:40:00,53.36,53.38,53.34,53.35,5800.0,42.5017,42.5177,42.4858,42.4938,5800.0
2005-10-31 13:45:00,53.34,53.34,53.16,53.21,10600.0,42.4858,42.4858,42.3424,42.3823,10600.0
2005-10-31 13:50:00,53.2,53.22,53.19,53.21,8400.0,42.3743,42.3902,42.3663,42.3823,8400.0
2005-10-31 13:55:00,53.21,53.33,53.21,53.33,13400.0,42.3823,42.4778,42.3823,42.4778,13400.0
2005-10-31 14:00:00,53.33,53.34,53.3,53.34,6900.0,42.4778,42.4858,42.4539,42.4858,6900.0
2005-10-31 14:05:00,53.33,53.35,53.25,53.33,33200.0,42.4778,42.4938,42.4141,42.4778,33200.0
2005-10-31 14:10:00,53.33,53.39,53.33,53.39,5900.0,42.4778,42.5256,42.4778,42.5256,5900.0
2005-10-31 14:15:00,53.42,53.55,53.42,53.52,11600.0,42.5495,42.6531,42.5495,42.6292,11600.0
2005-10-31 14:20:00,53.52,53.53,53.41,53.42,17500.0,42.6292,42.6371,42.5416,42.5495,17500.0
2005-10-31 14:25:00,53.42,53.46,53.4,53.46,20900.0,42.5495,42.5814,42.5336,42.5814,20900.0
2005-10-31 14:30:00,53.47,53.52,53.46,53.51,25200.0,42.5894,42.6292,42.5814,42.6212,25200.0
2005-10-31 14:35:00,53.51,53.58,53.5,53.51,28100.0,42.6212,42.677,42.6133,42.6212,28100.0
2005-10-31 14:40:00,53.51,53.52,53.47,53.48,15900.0,42.6212,42.6292,42.5894,42.5973,15900.0
2005-10-31 14:45:00,53.48,53.5,53.48,53.49,15600.0,42.5973,42.6133,42.5973,42.6053,15600.0
2005-10-31 14:50:00,53.5,53.5,53.47,53.48,23600.0,42.6133,42.6133,42.5894,42.5973,23600.0
2005-10-31 14:55:00,53.47,53.47,53.43,53.44,17700.0,42.5894,42.5894,42.5575,42.5655,17700.0
2005-10-31 15:00:00,53.44,53.5,53.43,53.44,25000.0,42.5655,42.6133,42.5575,42.5655,25000.0
2005-10-31 15:05:00,53.44,53.5,53.43,53.49,11000.0,42.5655,42.6133,42.5575,42.6053,11000.0
2005-10-31 15:10:00,53.49,53.49,53.45,53.46,12200.0,42.6053,42.6053,42.5734,42.5814,12200.0
2005-10-31 15:15:00,53.45,53.47,53.43,53.45,21900.0,42.5734,42.5894,42.5575,42.5734,21900.0
2005-10-31 15:20:00,53.45,53.48,53.41,53.41,14600.0,42.5734,42.5973,42.5416,42.5416,14600.0
2005-10-31 15:25:00,53.4,53.42,53.4,53.42,32100.0,42.5336,42.5495,42.5336,42.5495,32100.0
2005-10-31 15:30:00,53.42,53.46,53.41,53.46,39700.0,42.5495,42.5814,42.5416,42.5814,39700.0
2005-10-31 15:35:00,53.46,53.49,53.4,53.46,34300.0,42.5814,42.6053,42.5336,42.5814,34300.0
2005-10-31 15:40:00,53.46,53.54,53.35,53.44,47600.0,42.5814,42.6451,42.4938,42.5655,47600.0
2005-10-31 15:45:00,53.44,53.45,53.29,53.29,18300.0,42.5655,42.5734,42.446,42.446,18300.0
2005-10-31 15:50:00,53.29,53.37,53.23,53.23,31700.0,42.446,42.5097,42.3982,42.3982,31700.0
2005-10-31 15:55:00,53.24,53.27,53.16,53.25,69300.0,42.4062,42.4301,42.3424,42.4141,69300.0
2005-11-01 09:30:00,53.3,53.39,53.28,53.3,17800.0,42.4539,42.5256,42.438,42.4539,17800.0
2005-11-01 09:35:00,53.3,53.3,53.12,53.12,13900.0,42.4539,42.4539,42.3106,42.3106,13900.0
2005-11-01 09:40:00,53.11,53.12,52.92,52.92,13000.0,42.3026,42.3106,42.1513,42.1513,13000.0
2005-11-01 09:45:00,52.91,52.91,52.63,52.73,21100.0,42.1433,42.1433,41.9203,41.9999,21100.0
2005-11-01 09:50:00,52.73,52.95,52.73,52.83,20800.0,41.9999,42.1752,41.9999,42.0796,20800.0
2005-11-01 09:55:00,52.87,52.92,52.7,52.7,25400.0,42.1114,42.1513,41.976,41.976,25400.0
2005-11-01 10:00:00,52.71,52.85,52.7,52.85,6700.0,41.984,42.0955,41.976,42.0955,6700.0
2005-11-01 10:05:00,52.84,52.96,52.75,52.96,12300.0,42.0876,42.1831,42.0159,42.1831,12300.0
2005-11-01 10:10:00,52.96,53.01,52.9,52.91,11900.0,42.1831,42.223,42.1353,42.1433,11900.0
2005-11-01 10:15:00,52.9,52.91,52.78,52.85,10900.0,42.1353,42.1433,42.0398,42.0955,10900.0
2005-11-01 10:20:00,52.85,52.87,52.8,52.86,17200.0,42.0955,42.1114,42.0557,42.1035,17200.0
2005-11-01 10:25:00,52.87,52.88,52.8,52.86,16300.0,42.1114,42.1194,42.0557,42.1035,16300.0
2005-11-01 10:30:00,52.86,52.87,52.75,52.84,37200.0,42.1035,42.1114,42.0159,42.0876,37200.0
2005-11-01 10:35:00,52.81,52.82,52.7,52.71,18900.0,42.0637,42.0716,41.976,41.984,18900.0
2005-11-01 10:40:00,52.71,52.76,52.65,52.65,16500.0,41.984,42.0238,41.9362,41.9362,16500.0
2005-11-01 10:45:00,52.59,52.6,52.46,52.53,32500.0,41.8884,41.8964,41.7849,41.8406,32500.0
2005-11-01 10:50:00,52.52,52.62,52.48,52.61,8900.0,41.8327,41.9123,41.8008,41.9044,8900.0
2005-11-01 10:55:00,52.61,52.65,52.59,52.61,9200.0,41.9044,41.9362,41.8884,41.9044,9200.0
2005-11-01 11:00:00,52.62,52.68,52.57,52.57,17800.0,41.9123,41.9601,41.8725,41.8725,17800.0
2005-11-01 11:05:00,52.57,52.6,52.38,52.41,10400.0,41.8725,41.8964,41.7212,41.7451,10400.0
2005-11-01 11:10:00,52.4,52.52,52.4,52.5,12200.0,41.7371,41.8327,41.7371,41.8167,12200.0
2005-11-01 11:15:00,52.5,52.64,52.5,52.56,8900.0,41.8167,41.9283,41.8167,41.8645,8900.0
2005-11-01 11:20:00,52.57,52.61,52.55,52.61,2800.0,41.8725,41.9044,41.8566,41.9044,2800.0
2005-11-01 11:25:00,52.62,52.65,52.57,52.57,6400.0,41.9123,41.9362,41.8725,41.8725,6400.0
2005-11-01 11:30:00,52.57,52.69,52.57,52.69,50300.0,41.8725,41.9681,41.8725,41.9681,50300.0
2005-11-01 11:35:00,52.7,52.81,52.7,52.78,14500.0,41.976,42.0637,41.976,42.0398,14500.0
2005-11-01 11:40:00,52.78,52.79,52.66,52.71,7400.0,42.0398,42.0477,41.9442,41.984,7400.0
2005-11-01 11:45:00,52.72,52.8,52.72,52.8,8000.0,41.992,42.0557,41.992,42.0557,8000.0
2005-11-01 11:50:00,52.8,52.85,52.8,52.82,17100.0,42.0557,42.0955,42.0557,42.0716,17100.0
2005-11-01 11:55:00,52.81,52.81,52.7,52.72,9700.0,42.0637,42.0637,41.976,41.992,9700.0
2005-11-01 12:00:00,52.72,52.78,52.72,52.76,5800.0,41.992,42.0398,41.992,42.0238,5800.0
2005-11-01 12:05:00,52.77,52.78,52.6,52.64,23400.0,42.0318,42.0398,41.8964,41.9283,23400.0
2005-11-01 12:10:00,52.64,52.7,52.62,52.69,32600.0,41.9283,41.976,41.9123,41.9681,32600.0
2005-11-01 12:15:00,52.68,52.73,52.57,52.57,17900.0,41.9601,41.9999,41.8725,41.8725,17900.0
2005-11-01 12:20:00,52.57,52.6,52.56,52.58,11600.0,41.8725,41.8964,41.8645,41.8805,11600.0
2005-11-01 12:25:00,52.61,52.64,52.58,52.58,7400.0,41.9044,41.9283,41.8805,41.8805,7400.0
2005-11-01 12:30:00,52.57,52.57,52.5,52.56,14300.0,41.8725,41.8725,41.8167,41.8645,14300.0
2005-11-01 12:35:00,52.56,52.72,52.56,52.72,17500.0,41.8645,41.992,41.8645,41.992,17500.0
2005-11-01 12:40:00,52.7,52.75,52.7,52.73,26900.0,41.976,42.0159,41.976,41.9999,26900.0
2005-11-01 12:45:00,52.72,52.75,52.72,52.74,10800.0,41.992,42.0159,41.992,42.0079,10800.0
2005-11-01 12:50:00,52.74,52.75,52.72,52.72,11900.0,42.0079,42.0159,41.992,41.992,11900.0
2005-11-01 12:55:00,52.72,52.72,52.69,52.71,10400.0,41.992,41.992,41.9681,41.984,10400.0
2005-11-01 13:00:00,52.71,52.71,52.65,52.66,13000.0,41.984,41.984,41.9362,41.9442,13000.0
2005-11-01 13:05:00,52.67,52.7,52.66,52.69,10500.0,41.9521,41.976,41.9442,41.9681,10500.0
2005-11-01 13:10:00,52.69,52.7,52.68,52.69,8500.0,41.9681,41.976,41.9601,41.9681,8500.0
2005-11-01 13:15:00,52.69,52.69,52.61,52.65,19500.0,41.9681,41.9681,41.9044,41.9362,19500.0
2005-11-01 13:20:00,52.66,52.75,52.65,52.75,40800.0,41.9442,42.0159,41.9362,42.0159,40800.0
2005-11-01 13:25:00,52.74,52.76,52.73,52.74,15700.0,42.0079,42.0238,41.9999,42.0079,15700.0
2005-11-01 13:30:00,52.74,52.74,52.7,52.71,13200.0,42.0079,42.0079,41.976,41.984,13200.0
2005-11-01 13:35:00,52.71,52.71,52.58,52.58,24500.0,41.984,41.984,41.8805,41.8805,24500.0
2005-11-01 13:40:00,52.58,52.63,52.57,52.62,14600.0,41.8805,41.9203,41.8725,41.9123,14600.0
2005-11-01 13:45:00,52.62,52.68,52.61,52.62,4300.0,41.9123,41.9601,41.9044,41.9123,4300.0
2005-11-01 13:50:00,52.62,52.68,52.61,52.66,6700.0,41.9123,41.9601,41.9044,41.9442,6700.0
2005-11-01 13:55:00,52.64,52.64,52.62,52.64,4400.0,41.9283,41.9283,41.9123,41.9283,4400.0
2005-11-01 14:00:00,52.63,52.63,52.62,52.63,6800.0,41.9203,41.9203,41.9123,41.9203,6800.0
2005-11-01 14:05:00,52.62,52.62,52.59,52.6,4700.0,41.9123,41.9123,41.8884,41.8964,4700.0
2005-11-01 14:10:00,52.6,52.7,52.6,52.68,20200.0,41.8964,41.976,41.8964,41.9601,20200.0
2005-11-01 14:15:00,52.68,52.76,52.61,52.76,33000.0,41.9601,42.0238,41.9044,42.0238,33000.0
2005-11-01 14:20:00,52.7,52.8,52.66,52.8,14600.0,41.976,42.0557,41.9442,42.0557,14600.0
2005-11-01 14:25:00,52.77,52.8,52.76,52.8,18100.0,42.0318,42.0557,42.0238,42.0557,18100.0
2005-11-01 14:30:00,52.8,52.88,52.79,52.82,43700.0,42.0557,42.1194,42.0477,42.0716,43700.0
2005-11-01 14:35:00,52.82,52.83,52.63,52.63,32100.0,42.0716,42.0796,41.9203,41.9203,32100.0
2005-11-01 14:40:00,52.63,52.67,52.63,52.65,15100.0,41.9203,41.9521,41.9203,41.9362,15100.0
2005-11-01 14:45:00,52.65,52.65,52.61,52.62,12400.0,41.9362,41.9362,41.9044,41.9123,12400.0
2005-11-01 14:50:00,52.64,52.66,52.63,52.64,8300.0,41.9283,41.9442,41.9203,41.9283,8300.0
2005-11-01 14:55:00,52.65,52.68,52.6,52.6,23900.0,41.9362,41.9601,41.8964,41.8964,23900.0
2005-11-01 15:00:00,52.59,52.6,52.54,52.6,20800.0,41.8884,41.8964,41.8486,41.8964,20800.0
2005-11-01 15:05:00,52.58,52.59,52.48,52.48,14100.0,41.8805,41.8884,41.8008,41.8008,14100.0
2005-11-01 15:10:00,52.45,52.46,52.4,52.43,21400.0,41.7769,41.7849,41.7371,41.761,21400.0
2005-11-01 15:15:00,52.43,52.49,52.37,52.37,9100.0,41.761,41.8088,41.7132,41.7132,9100.0
2005-11-01 15:20:00,52.37,52.44,52.37,52.43,21600.0,41.7132,41.769,41.7132,41.761,21600.0
2005-11-01 15:25:00,52.42,52.43,52.33,52.33,43400.0,41.753,41.761,41.6813,41.6813,43400.0
2005-11-01 15:30:00,52.32,52.33,52.07,52.31,39200.0,41.6734,41.6813,41.4742,41.6654,39200.0
2005-11-01 15:35:00,52.33,52.42,52.32,52.42,11300.0,41.6813,41.753,41.6734,41.753,11300.0
2005-11-01 15:40:00,52.42,52.5,52.42,52.47,26200.0,41.753,41.8167,41.753,41.7928,26200.0
2005-11-01 15:45:00,52.49,52.5,52.44,52.45,19300.0,41.8088,41.8167,41.769,41.7769,19300.0
2005-11-01 15:50:00,52.45,52.47,52.42,52.43,24200.0,41.7769,41.7928,41.753,41.761,24200.0
2005-11-01 15:55:00,52.43,52.45,52.41,52.43,33600.0,41.761,41.7769,41.7451,41.761,33600.0
2005-11-02 09:30:00,52.47,52.71,52.47,52.71,20200.0,41.7928,41.984,41.7928,41.984,20200.0
2005-11-02 09:35:00,52.48,52.5,52.47,52.5,7600.0,41.8008,41.8167,41.7928,41.8167,7600.0
2005-11-02 09:40:00,52.44,52.45,52.2,52.44,25000.0,41.769,41.7769,41.5778,41.769,25000.0
2005-11-02 09:45:00,52.37,52.5,52.37,52.5,14000.0,41.7132,41.8167,41.7132,41.8167,14000.0
2005-11-02 09:50:00,52.5,52.65,52.5,52.59,37700.0,41.8167,41.9362,41.8167,41.8884,37700.0
2005-11-02 09:55:00,52.65,52.7,52.56,52.6,16300.0,41.9362,41.976,41.8645,41.8964,16300.0
2005-11-02 10:00:00,52.55,52.73,52.55,52.68,13400.0,41.8566,41.9999,41.8566,41.9601,13400.0
2005-11-02 10:05:00,52.69,52.74,52.69,52.72,7000.0,41.9681,42.0079,41.9681,41.992,7000.0
2005-11-02 10:10:00,52.7,52.72,52.58,52.68,19500.0,41.976,41.992,41.8805,41.9601,19500.0
2005-11-02 10:15:00,52.68,52.8,52.61,52.77,39100.0,41.9601,42.0557,41.9044,42.0318,39100.0
2005-11-02 10:20:00,52.77,52.87,52.77,52.87,20400.0,42.0318,42.1114,42.0318,42.1114,20400.0
2005-11-02 10:25:00,52.87,52.93,52.87,52.93,6200.0,42.1114,42.1592,42.1114,42.1592,6200.0
2005-11-02 10:30:00,52.92,53.21,52.9,53.17,29100.0,42.1513,42.3823,42.1353,42.3504,29100.0
2005-11-02 10:35:00,53.17,53.2,53.01,53.01,34600.0,42.3504,42.3743,42.223,42.223,34600.0
2005-11-02 10:40:00,53.01,53.16,53.01,53.1,15800.0,42.223,42.3424,42.223,42.2946,15800.0
2005-11-02 10:45:00,53.11,53.19,53.05,53.16,14300.0,42.3026,42.3663,42.2548,42.3424,14300.0
2005-11-02 10:50:00,53.16,53.17,53.08,53.09,13700.0,42.3424,42.3504,42.2787,42.2867,13700.0
2005-11-02 10:55:00,53.1,53.14,53.05,53.13,13000.0,42.2946,42.3265,42.2548,42.3185,13000.0
2005-11-02 11:00:00,53.13,53.25,53.13,53.22,14500.0,42.3185,42.4141,42.3185,42.3902,14500.0
2005-11-02 11:05:00,53.22,53.22,53.17,53.17,12800.0,42.3902,42.3902,42.3504,42.3504,12800.0
2005-11-02 11:10:00,53.22,53.38,53.21,53.35,18400.0,42.3902,42.5177,42.3823,42.4938,18400.0
2005-11-02 11:15:00,53.36,53.53,53.33,53.52,16600.0,42.5017,42.6371,42.4778,42.6292,16600.0
2005-11-02 11:20:00,53.53,53.55,53.5,53.5,7600.0,42.6371,42.6531,42.6133,42.6133,7600.0
2005-11-02 11:25:00,53.5,53.54,53.5,53.52,13300.0,42.6133,42.6451,42.6133,42.6292,13300.0
2005-11-02 11:30:00,53.53,53.58,53.5,53.51,21100.0,42.6371,42.677,42.6133,42.6212,21100.0
2005-11-02 11:35:00,53.53,53.56,53.48,53.5,13500.0,42.6371,42.661,42.5973,42.6133,13500.0
2005-11-02 11:40:00,53.5,53.58,53.5,53.56,14700.0,42.6133,42.677,42.6133,42.661,14700.0
2005-11-02 11:45:00,53.55,53.55,53.5,53.5,10500.0,42.6531,42.6531,42.6133,42.6133,10500.0
2005-11-02 11:50:00,53.5,53.54,53.47,53.54,14700.0,42.6133,42.6451,42.5894,42.6451,14700.0
2005-11-02 11:55:00,53.54,53.54,53.5,53.5,8300.0,42.6451,42.6451,42.6133,42.6133,8300.0
2005-11-02 12:00:00,53.51,53.52,53.35,53.45,20100.0,42.6212,42.6292,42.4938,42.5734,20100.0
2005-11-02 12:05:00,53.45,53.51,53.37,53.51,13400.0,42.5734,42.6212,42.5097,42.6212,13400.0
2005-11-02 12:10:00,53.52,53.52,53.5,53.51,5000.0,42.6292,42.6292,42.6133,42.6212,5000.0
2005-11-02 12:15:00,53.51,53.52,53.49,53.51,12700.0,42.6212,42.6292,42.6053,42.6212,12700.0
2005-11-02 12:20:00,53.5,53.55,53.5,53.54,5700.0,42.6133,42.6531,42.6133,42.6451,5700.0
2005-11-02 12:25:00,53.54,53.54,53.52,53.53,13000.0,42.6451,42.6451,42.6292,42.6371,13000.0
2005-11-02 12:30:00,53.53,53.55,53.5,53.5,11400.0,42.6371,42.6531,42.6133,42.6133,11400.0
2005-11-02 12:35:00,53.5,53.52,53.5,53.52,12100.0,42.6133,42.6292,42.6133,42.6292,12100.0
2005-11-02 12:40:00,53.52,53.57,53.52,53.56,6000.0,42.6292,42.669,42.6292,42.661,6000.0
2005-11-02 12:45:00,53.56,53.59,53.55,53.59,11200.0,42.661,42.6849,42.6531,42.6849,11200.0
2005-11-02 12:50:00,53.59,53.69,53.59,53.66,21200.0,42.6849,42.7646,42.6849,42.7407,21200.0
2005-11-02 12:55:00,53.66,53.67,53.6,53.6,12000.0,42.7407,42.7487,42.6929,42.6929,12000.0
2005-11-02 13:00:00,53.6,53.61,53.58,53.6,7100.0,42.6929,42.7009,42.677,42.6929,7100.0
2005-11-02 13:05:00,53.59,53.59,53.51,53.51,7000.0,42.6849,42.6849,42.6212,42.6212,7000.0
2005-11-02 13:10:00,53.51,53.54,53.51,53.53,5300.0,42.6212,42.6451,42.6212,42.6371,5300.0
2005-11-02 13:15:00,53.52,53.52,53.5,53.51,12200.0,42.6292,42.6292,42.6133,42.6212,12200.0
2005-11-02 13:20:00,53.51,53.59,53.51,53.52,7900.0,42.6212,42.6849,42.6212,42.6292,7900.0
2005-11-02 13:25:00,53.52,53.53,53.43,53.44,4700.0,42.6292,42.6371,42.5575,42.5655,4700.0
2005-11-02 13:30:00,53.44,53.5,53.44,53.5,6600.0,42.5655,42.6133,42.5655,42.6133,6600.0
2005-11-02 13:35:00,53.49,53.49,53.43,53.45,7100.0,42.6053,42.6053,42.5575,42.5734,7100.0
2005-11-02 13:40:00,53.46,53.55,53.45,53.55,9100.0,42.5814,42.6531,42.5734,42.6531,9100.0
2005-11-02 13:45:00,53.56,53.63,53.54,53.6,13400.0,42.661,42.7168,42.6451,42.6929,13400.0
2005-11-02 13:50:00,53.61,53.62,53.59,53.62,3600.0,42.7009,42.7088,42.6849,42.7088,3600.0
2005-11-02 13:55:00,53.62,53.67,53.62,53.62,5600.0,42.7088,42.7487,42.7088,42.7088,5600.0
2005-11-02 14:00:00,53.61,53.76,53.61,53.76,7000.0,42.7009,42.8203,42.7009,42.8203,7000.0
2005-11-02 14:05:00,53.72,53.72,53.65,53.66,9900.0,42.7885,42.7885,42.7327,42.7407,9900.0
2005-11-02 14:10:00,53.62,53.62,53.44,53.44,9300.0,42.7088,42.7088,42.5655,42.5655,9300.0
2005-11-02 14:15:00,53.41,53.45,53.36,53.37,6500.0,42.5416,42.5734,42.5017,42.5097,6500.0
2005-11-02 14:20:00,53.36,53.36,53.26,53.29,10400.0,42.5017,42.5017,42.4221,42.446,10400.0
2005-11-02 14:25:00,53.28,53.37,53.28,53.36,4100.0,42.438,42.5097,42.438,42.5017,4100.0
2005-11-02 14:30:00,53.36,53.41,53.36,53.41,3700.0,42.5017,42.5416,42.5017,42.5416,3700.0
2005-11-02 14:35:00,53.42,53.5,53.42,53.5,19800.0,42.5495,42.6133,42.5495,42.6133,19800.0
2005-11-02 14:40:00,53.5,53.55,53.48,53.5,8700.0,42.6133,42.6531,42.5973,42.6133,8700.0
2005-11-02 14:45:00,53.49,53.49,53.48,53.48,4600.0,42.6053,42.6053,42.5973,42.5973,4600.0
2005-11-02 14:50:00,53.49,53.49,53.44,53.44,11000.0,42.6053,42.6053,42.5655,42.5655,11000.0
2005-11-02 14:55:00,53.41,53.44,53.32,53.44,18000.0,42.5416,42.5655,42.4699,42.5655,18000.0
2005-11-02 15:00:00,53.44,53.49,53.4,53.45,11100.0,42.5655,42.6053,42.5336,42.5734,11100.0
2005-11-02 15:05:00,53.45,53.51,53.45,53.51,7300.0,42.5734,42.6212,42.5734,42.6212,7300.0
2005-11-02 15:10:00,53.51,53.51,53.46,53.49,18200.0,42.6212,42.6212,42.5814,42.6053,18200.0
2005-11-02 15:15:00,53.49,53.54,53.47,53.54,9300.0,42.6053,42.6451,42.5894,42.6451,9300.0
2005-11-02 15:20:00,53.54,53.57,53.54,53.56,26800.0,42.6451,42.669,42.6451,42.661,26800.0
2005-11-02 15:25:00,53.56,53.56,53.55,53.56,8700.0,42.661,42.661,42.6531,42.661,8700.0
2005-11-02 15:30:00,53.56,53.57,53.53,53.54,13700.0,42.661,42.669,42.6371,42.6451,13700.0
2005-11-02 15:35:00,53.54,53.54,53.52,53.53,17600.0,42.6451,42.6451,42.6292,42.6371,17600.0
2005-11-02 15:40:00,53.54,53.54,53.4,53.44,32100.0,42.6451,42.6451,42.5336,42.5655,32100.0
2005-11-02 15:45:00,53.45,53.52,53.45,53.52,35000.0,42.5734,42.6292,42.5734,42.6292,35000.0
2005-11-02 15:50:00,53.52,53.52,53.47,53.48,18100.0,42.6292,42.6292,42.5894,42.5973,18100.0
2005-11-02 15:55:00,53.48,53.54,53.46,53.54,24900.0,42.5973,42.6451,42.5814,42.6451,24900.0
2005-11-03 09:30:00,53.49,53.74,53.49,53.65,12400.0,42.6053,42.8044,42.6053,42.7327,12400.0
2005-11-03 09:35:00,53.66,53.95,53.66,53.91,9800.0,42.7407,42.9717,42.7407,42.9398,9800.0
2005-11-03 09:40:00,53.9,53.9,53.43,53.43,15700.0,42.9319,42.9319,42.5575,42.5575,15700.0
2005-11-03 09:45:00,53.32,53.33,53.3,53.3,10500.0,42.4699,42.4778,42.4539,42.4539,10500.0
2005-11-03 09:50:00,53.3,53.51,53.3,53.46,28000.0,42.4539,42.6212,42.4539,42.5814,28000.0
2005-11-03 09:55:00,53.46,53.75,53.46,53.68,10400.0,42.5814,42.8124,42.5814,42.7566,10400.0
2005-11-03 10:00:00,53.75,53.75,53.63,53.63,3700.0,42.8124,42.8124,42.7168,42.7168,3700.0
2005-11-03 10:05:00,53.64,53.64,53.51,53.51,7700.0,42.7248,42.7248,42.6212,42.6212,7700.0
2005-11-03 10:10:00,53.52,53.52,53.47,53.47,8000.0,42.6292,42.6292,42.5894,42.5894,8000.0
2005-11-03 10:15:00,53.5,53.53,53.5,53.52,16700.0,42.6133,42.6371,42.6133,42.6292,16700.0
2005-11-03 10:20:00,53.52,53.52,53.49,53.49,13800.0,42.6292,42.6292,42.6053,42.6053,13800.0
2005-11-03 10:25:00,53.48,53.48,53.24,53.24,22300.0,42.5973,42.5973,42.4062,42.4062,22300.0
2005-11-03 10:30:00,53.21,53.25,53.21,53.25,13400.0,42.3823,42.4141,42.3823,42.4141,13400.0
2005-11-03 10:35:00,53.25,53.31,53.22,53.3,15900.0,42.4141,42.4619,42.3902,42.4539,15900.0
2005-11-03 10:40:00,53.29,53.37,53.28,53.36,9200.0,42.446,42.5097,42.438,42.5017,9200.0
2005-11-03 10:45:00,53.38,53.48,53.38,53.45,13500.0,42.5177,42.5973,42.5177,42.5734,13500.0
2005-11-03 10:50:00,53.44,53.44,53.38,53.41,15500.0,42.5655,42.5655,42.5177,42.5416,15500.0
2005-11-03 10:55:00,53.41,53.41,53.39,53.4,5700.0,42.5416,42.5416,42.5256,42.5336,5700.0
2005-11-03 11:00:00,53.4,53.41,53.4,53.41,7700.0,42.5336,42.5416,42.5336,42.5416,7700.0
2005-11-03 11:05:00,53.42,53.47,53.41,53.46,16500.0,42.5495,42.5894,42.5416,42.5814,16500.0
2005-11-03 11:10:00,53.46,53.48,53.46,53.46,6400.0,42.5814,42.5973,42.5814,42.5814,6400.0
2005-11-03 11:15:00,53.45,53.47,53.43,53.47,6200.0,42.5734,42.5894,42.5575,42.5894,6200.0
2005-11-03 11:20:00,53.46,53.46,53.44,53.44,8900.0,42.5814,42.5814,42.5655,42.5655,8900.0
2005-11-03 11:25:00,53.44,53.46,53.44,53.46,200.0,42.5655,42.5814,42.5655,42.5814,200.0
2005-11-03 11:30:00,53.44,53.46,53.43,53.43,7900.0,42.5655,42.5814,42.5575,42.5575,7900.0
2005-11-03 11:35:00,53.43,53.5,53.43,53.46,22900.0,42.5575,42.6133,42.5575,42.5814,22900.0
2005-11-03 11:40:00,53.46,53.48,53.46,53.47,5500.0,42.5814,42.5973,42.5814,42.5894,5500.0
2005-11-03 11:45:00,53.48,53.48,53.46,53.47,4300.0,42.5973,42.5973,42.5814,42.5894,4300.0
2005-11-03 11:50:00,53.47,53.47,53.39,53.43,10400.0,42.5894,42.5894,42.5256,42.5575,10400.0
2005-11-03 11:55:00,53.43,53.45,53.43,53.44,6700.0,42.5575,42.5734,42.5575,42.5655,6700.0
2005-11-03 12:00:00,53.44,53.48,53.42,53.48,19400.0,42.5655,42.5973,42.5495,42.5973,19400.0
2005-11-03 12:05:00,53.47,53.54,53.47,53.53,12600.0,42.5894,42.6451,42.5894,42.6371,12600.0
2005-11-03 12:10:00,53.53,53.63,53.53,53.57,16800.0,42.6371,42.7168,42.6371,42.669,16800.0
2005-11-03 12:15:00,53.58,53.71,53.57,53.69,13400.0,42.677,42.7805,42.669,42.7646,13400.0
2005-11-03 12:20:00,53.69,53.69,53.65,53.65,6600.0,42.7646,42.7646,42.7327,42.7327,6600.0
2005-11-03 12:25:00,53.66,53.68,53.65,53.65,4600.0,42.7407,42.7566,42.7327,42.7327,4600.0
2005-11-03 12:30:00,53.66,53.66,53.57,53.6,8600.0,42.7407,42.7407,42.669,42.6929,8600.0
2005-11-03 12:35:00,53.6,53.64,53.6,53.62,7000.0,42.6929,42.7248,42.6929,42.7088,7000.0
2005-11-03 12:40:00,53.61,53.62,53.55,53.6,12900.0,42.7009,42.7088,42.6531,42.6929,12900.0
2005-11-03 12:45:00,53.6,53.62,53.56,53.57,6900.0,42.6929,42.7088,42.661,42.669,6900.0
2005-11-03 12:50:00,53.58,53.6,53.58,53.6,10900.0,42.677,42.6929,42.677,42.6929,10900.0
2005-11-03 12:55:00,53.6,53.67,53.6,53.63,11100.0,42.6929,42.7487,42.6929,42.7168,11100.0
2005-11-03 13:00:00,53.64,53.64,53.58,53.58,3200.0,42.7248,42.7248,42.677,42.677,3200.0
2005-11-03 13:05:00,53.58,53.59,53.49,53.54,9100.0,42.677,42.6849,42.6053,42.6451,9100.0
2005-11-03 13:10:00,53.54,53.64,53.54,53.62,11000.0,42.6451,42.7248,42.6451,42.7088,11000.0
2005-11-03 13:15:00,53.62,53.62,53.59,53.61,5200.0,42.7088,42.7088,42.6849,42.7009,5200.0
2005-11-03 13:20:00,53.63,53.66,53.62,53.64,6300.0,42.7168,42.7407,42.7088,42.7248,6300.0
2005-11-03 13:25:00,53.65,53.69,53.64,53.67,6100.0,42.7327,42.7646,42.7248,42.7487,6100.0
2005-11-03 13:30:00,53.67,53.68,53.66,53.66,15900.0,42.7487,42.7566,42.7407,42.7407,15900.0
2005-11-03 13:35:00,53.67,53.69,53.62,53.62,6300.0,42.7487,42.7646,42.7088,42.7088,6300.0
2005-11-03 13:40:00,53.63,53.65,53.59,53.65,11500.0,42.7168,42.7327,42.6849,42.7327,11500.0
2005-11-03 13:45:00,53.65,53.7,53.64,53.7,6300.0,42.7327,42.7726,42.7248,42.7726,6300.0
2005-11-03 13:50:00,53.72,53.72,53.66,53.69,7100.0,42.7885,42.7885,42.7407,42.7646,7100.0
2005-11-03 13:55:00,53.69,53.72,53.63,53.72,9700.0,42.7646,42.7885,42.7168,42.7885,9700.0
2005-11-03 14:00:00,53.71,53.72,53.66,53.67,7100.0,42.7805,42.7885,42.7407,42.7487,7100.0
2005-11-03 14:05:00,53.66,53.72,53.65,53.72,12000.0,42.7407,42.7885,42.7327,42.7885,12000.0
2005-11-03 14:10:00,53.72,53.72,53.63,53.65,5500.0,42.7885,42.7885,42.7168,42.7327,5500.0
2005-11-03 14:15:00,53.65,53.66,53.61,53.64,7700.0,42.7327,42.7407,42.7009,42.7248,7700.0
2005-11-03 14:20:00,53.63,53.67,53.57,53.57,8500.0,42.7168,42.7487,42.669,42.669,8500.0
2005-11-03 14:25:00,53.58,53.58,53.45,53.45,14700.0,42.677,42.677,42.5734,42.5734,14700.0
2005-11-03 14:30:00,53.46,53.46,53.44,53.46,13900.0,42.5814,42.5814,42.5655,42.5814,13900.0
2005-11-03 14:35:00,53.45,53.49,53.32,53.34,14500.0,42.5734,42.6053,42.4699,42.4858,14500.0
2005-11-03 14:40:00,53.34,53.37,53.33,53.33,6800.0,42.4858,42.5097,42.4778,42.4778,6800.0
2005-11-03 14:45:00,53.34,53.39,53.31,53.31,15500.0,42.4858,42.5256,42.4619,42.4619,15500.0
2005-11-03 14:50:00,53.31,53.39,53.31,53.39,8700.0,42.4619,42.5256,42.4619,42.5256,8700.0
2005-11-03 14:55:00,53.4,53.4,53.29,53.37,14800.0,42.5336,42.5336,42.446,42.5097,14800.0
2005-11-03 15:00:00,53.33,53.35,53.26,53.27,8100.0,42.4778,42.4938,42.4221,42.4301,8100.0
2005-11-03 15:05:00,53.27,53.34,53.27,53.32,4100.0,42.4301,42.4858,42.4301,42.4699,4100.0
2005-11-03 15:10:00,53.33,53.35,53.28,53.29,11600.0,42.4778,42.4938,42.438,42.446,11600.0
2005-11-03 15:15:00,53.28,53.28,53.2,53.2,16100.0,42.438,42.438,42.3743,42.3743,16100.0
2005-11-03 15:20:00,53.2,53.23,53.18,53.22,15800.0,42.3743,42.3982,42.3584,42.3902,15800.0
2005-11-03 15:25:00,53.23,53.34,53.2,53.34,9000.0,42.3982,42.4858,42.3743,42.4858,9000.0
2005-11-03 15:30:00,53.34,53.39,53.27,53.27,15200.0,42.4858,42.5256,42.4301,42.4301,15200.0
2005-11-03 15:35:00,53.28,53.28,53.19,53.21,17100.0,42.438,42.438,42.3663,42.3823,17100.0
2005-11-03 15:40:00,53.24,53.33,53.23,53.31,11800.0,42.4062,42.4778,42.3982,42.4619,11800.0
2005-11-03 15:45:00,53.31,53.4,53.31,53.33,32200.0,42.4619,42.5336,42.4619,42.4778,32200.0
2005-11-03 15:50:00,53.34,53.39,53.32,53.32,17000.0,42.4858,42.5256,42.4699,42.4699,17000.0
2005-11-03 15:55:00,53.37,53.4,53.28,53.37,21500.0,42.5097,42.5336,42.438,42.5097,21500.0
2005-11-04 09:30:00,53.31,53.9,53.31,53.9,26400.0,42.4619,42.9319,42.4619,42.9319,26400.0
2005-11-04 09:35:00,53.9,53.99,53.7,53.77,10100.0,42.9319,43.0035,42.7726,42.8283,10100.0
2005-11-04 09:40:00,53.77,53.77,53.66,53.7,8800.0,42.8283,42.8283,42.7407,42.7726,8800.0
2005-11-04 09:45:00,53.69,53.7,53.61,53.61,10300.0,42.7646,42.7726,42.7009,42.7009,10300.0
2005-11-04 09:50:00,53.6,53.62,53.43,53.44,13300.0,42.6929,42.7088,42.5575,42.5655,13300.0
2005-11-04 09:55:00,53.44,53.46,53.43,53.46,12500.0,42.5655,42.5814,42.5575,42.5814,12500.0
2005-11-04 10:00:00,53.51,53.51,53.3,53.39,26600.0,42.6212,42.6212,42.4539,42.5256,26600.0
2005-11-04 10:05:00,53.4,53.47,53.4,53.47,9300.0,42.5336,42.5894,42.5336,42.5894,9300.0
2005-11-04 10:10:00,53.48,53.5,53.48,53.5,14700.0,42.5973,42.6133,42.5973,42.6133,14700.0
2005-11-04 10:15:00,53.49,53.54,53.49,53.53,9000.0,42.6053,42.6451,42.6053,42.6371,9000.0
2005-11-04 10:20:00,53.53,53.56,53.53,53.53,13400.0,42.6371,42.661,42.6371,42.6371,13400.0
2005-11-04 10:25:00,53.53,53.63,53.5,53.63,16600.0,42.6371,42.7168,42.6133,42.7168,16600.0
2005-11-04 10:30:00,53.64,53.64,53.56,53.58,5800.0,42.7248,42.7248,42.661,42.677,5800.0
2005-11-04 10:35:00,53.58,53.58,53.55,53.55,17300.0,42.677,42.677,42.6531,42.6531,17300.0
2005-11-04 10:40:00,53.55,53.61,53.47,53.47,10700.0,42.6531,42.7009,42.5894,42.5894,10700.0
2005-11-04 10:45:00,53.48,53.5,53.45,53.45,8000.0,42.5973,42.6133,42.5734,42.5734,8000.0
2005-11-04 10:50:00,53.38,53.4,53.24,53.28,7700.0,42.5177,42.5336,42.4062,42.438,7700.0
2005-11-04 10:55:00,53.28,53.29,53.23,53.24,6000.0,42.438,42.446,42.3982,42.4062,6000.0
2005-11-04 11:00:00,53.26,53.31,53.25,53.3,7500.0,42.4221,42.4619,42.4141,42.4539,7500.0
2005-11-04 11:05:00,53.3,53.4,53.3,53.4,5800.0,42.4539,42.5336,42.4539,42.5336,5800.0
2005-11-04 11:10:00,53.41,53.43,53.39,53.39,8500.0,42.5416,42.5575,42.5256,42.5256,8500.0
2005-11-04 11:15:00,53.37,53.38,53.29,53.29,6900.0,42.5097,42.5177,42.446,42.446,6900.0
2005-11-04 11:20:00,53.25,53.25,53.19,53.19,7200.0,42.4141,42.4141,42.3663,42.3663,7200.0
2005-11-04 11:25:00,53.2,53.21,53.11,53.11,8600.0,42.3743,42.3823,42.3026,42.3026,8600.0
2005-11-04 11:30:00,53.12,53.14,53.11,53.11,7100.0,42.3106,42.3265,42.3026,42.3026,7100.0
2005-11-04 11:35:00,53.13,53.13,53.04,53.06,7700.0,42.3185,42.3185,42.2469,42.2628,7700.0
2005-11-04 11:40:00,53.08,53.1,53.07,53.1,4600.0,42.2787,42.2946,42.2708,42.2946,4600.0
2005-11-04 11:45:00,53.11,53.18,53.11,53.18,3900.0,42.3026,42.3584,42.3026,42.3584,3900.0
2005-11-04 11:50:00,53.18,53.19,53.17,53.17,3600.0,42.3584,42.3663,42.3504,42.3504,3600.0
2005-11-04 11:55:00,53.17,53.17,53.13,53.13,4800.0,42.3504,42.3504,42.3185,42.3185,4800.0
2005-11-04 12:00:00,53.15,53.15,53.02,53.03,8100.0,42.3345,42.3345,42.2309,42.2389,8100.0
2005-11-04 12:05:00,53.03,53.09,53.02,53.07,7400.0,42.2389,42.2867,42.2309,42.2708,7400.0
2005-11-04 12:10:00,53.08,53.14,53.06,53.11,3400.0,42.2787,42.3265,42.2628,42.3026,3400.0
2005-11-04 12:15:00,53.12,53.16,53.12,53.15,4000.0,42.3106,42.3424,42.3106,42.3345,4000.0
2005-11-04 12:20:00,53.16,53.27,53.15,53.27,5200.0,42.3424,42.4301,42.3345,42.4301,5200.0
2005-11-04 12:25:00,53.27,53.29,53.27,53.29,3600.0,42.4301,42.446,42.4301,42.446,3600.0
2005-11-04 12:30:00,53.29,53.36,53.29,53.36,9300.0,42.446,42.5017,42.446,42.5017,9300.0
2005-11-04 12:35:00,53.39,53.46,53.39,53.46,11700.0,42.5256,42.5814,42.5256,42.5814,11700.0
2005-11-04 12:40:00,53.48,53.5,53.46,53.48,20800.0,42.5973,42.6133,42.5814,42.5973,20800.0
2005-11-04 12:45:00,53.47,53.47,53.42,53.42,1900.0,42.5894,42.5894,42.5495,42.5495,1900.0
2005-11-04 12:50:00,53.42,53.5,53.42,53.5,8000.0,42.5495,42.6133,42.5495,42.6133,8000.0
2005-11-04 12:55:00,53.5,53.53,53.5,53.53,13300.0,42.6133,42.6371,42.6133,42.6371,13300.0
2005-11-04 13:00:00,53.53,53.53,53.44,53.44,4700.0,42.6371,42.6371,42.5655,42.5655,4700.0
2005-11-04 13:05:00,53.43,53.43,53.38,53.39,4200.0,42.5575,42.5575,42.5177,42.5256,4200.0
2005-11-04 13:10:00,53.39,53.39,53.31,53.31,8400.0,42.5256,42.5256,42.4619,42.4619,8400.0
2005-11-04 13:15:00,53.3,53.32,53.3,53.31,3000.0,42.4539,42.4699,42.4539,42.4619,3000.0
2005-11-04 13:20:00,53.31,53.31,53.3,53.3,5100.0,42.4619,42.4619,42.4539,42.4539,5100.0
2005-11-04 13:25:00,53.3,53.31,53.29,53.31,6900.0,42.4539,42.4619,42.446,42.4619,6900.0
2005-11-04 13:30:00,53.31,53.31,53.25,53.25,4400.0,42.4619,42.4619,42.4141,42.4141,4400.0
2005-11-04 13:35:00,53.24,53.24,53.19,53.2,4100.0,42.4062,42.4062,42.3663,42.3743,4100.0
2005-11-04 13:40:00,53.18,53.19,53.12,53.14,6600.0,42.3584,42.3663,42.3106,42.3265,6600.0
2005-11-04 13:45:00,53.14,53.15,53.13,53.14,3200.0,42.3265,42.3345,42.3185,42.3265,3200.0
2005-11-04 13:50:00,53.14,53.17,53.13,53.17,7200.0,42.3265,42.3504,42.3185,42.3504,7200.0
2005-11-04 13:55:00,53.17,53.17,53.14,53.14,7700.0,42.3504,42.3504,42.3265,42.3265,7700.0
2005-11-04 14:00:00,53.13,53.13,53.04,53.06,5100.0,42.3185,42.3185,42.2469,42.2628,5100.0
2005-11-04 14:05:00,53.06,53.1,53.05,53.1,4000.0,42.2628,42.2946,42.2548,42.2946,4000.0
2005-11-04 14:10:00,53.11,53.16,53.1,53.1,5900.0,42.3026,42.3424,42.2946,42.2946,5900.0
2005-11-04 14:15:00,53.1,53.17,53.1,53.17,7900.0,42.2946,42.3504,42.2946,42.3504,7900.0
2005-11-04 14:20:00,53.18,53.32,53.18,53.32,7100.0,42.3584,42.4699,42.3584,42.4699,7100.0
2005-11-04 14:25:00,53.32,53.37,53.32,53.37,6700.0,42.4699,42.5097,42.4699,42.5097,6700.0
2005-11-04 14:30:00,53.37,53.37,53.22,53.22,4900.0,42.5097,42.5097,42.3902,42.3902,4900.0
2005-11-04 14:35:00,53.25,53.25,53.22,53.23,3900.0,42.4141,42.4141,42.3902,42.3982,3900.0
2005-11-04 14:40:00,53.23,53.24,53.21,53.22,6700.0,42.3982,42.4062,42.3823,42.3902,6700.0
2005-11-04 14:45:00,53.21,53.21,53.13,53.13,5600.0,42.3823,42.3823,42.3185,42.3185,5600.0
2005-11-04 14:50:00,53.13,53.16,53.06,53.15,9500.0,42.3185,42.3424,42.2628,42.3345,9500.0
2005-11-04 14:55:00,53.14,53.17,53.12,53.17,6100.0,42.3265,42.3504,42.3106,42.3504,6100.0
2005-11-04 15:00:00,53.17,53.17,53.12,53.12,6500.0,42.3504,42.3504,42.3106,42.3106,6500.0
2005-11-04 15:05:00,53.13,53.14,53.12,53.13,2300.0,42.3185,42.3265,42.3106,42.3185,2300.0
2005-11-04 15:10:00,53.13,53.19,53.13,53.17,9400.0,42.3185,42.3663,42.3185,42.3504,9400.0
2005-11-04 15:15:00,53.17,53.17,53.13,53.15,5200.0,42.3504,42.3504,42.3185,42.3345,5200.0
2005-11-04 15:20:00,53.15,53.15,53.12,53.15,8900.0,42.3345,42.3345,42.3106,42.3345,8900.0
2005-11-04 15:25:00,53.16,53.16,53.11,53.12,8000.0,42.3424,42.3424,42.3026,42.3106,8000.0
2005-11-04 15:30:00,53.12,53.18,53.12,53.18,13000.0,42.3106,42.3584,42.3106,42.3584,13000.0
2005-11-04 15:35:00,53.18,53.23,53.18,53.23,6800.0,42.3584,42.3982,42.3584,42.3982,6800.0
2005-11-04 15:40:00,53.23,53.38,53.23,53.38,12500.0,42.3982,42.5177,42.3982,42.5177,12500.0
2005-11-04 15:45:00,53.38,53.45,53.38,53.4,21900.0,42.5177,42.5734,42.5177,42.5336,21900.0
2005-11-04 15:50:00,53.4,53.41,53.31,53.41,12000.0,42.5336,42.5416,42.4619,42.5416,12000.0
2005-11-04 15:55:00,53.41,53.44,53.35,53.4,37100.0,42.5416,42.5655,42.4938,42.5336,37100.0
2005-11-07 09:30:00,53.6,53.85,53.6,53.85,14700.0,42.6929,42.892,42.6929,42.892,14700.0
2005-11-07 09:35:00,53.85,53.85,53.5,53.51,10000.0,42.892,42.892,42.6133,42.6212,10000.0
2005-11-07 09:40:00,53.51,53.7,53.5,53.69,9000.0,42.6212,42.7726,42.6133,42.7646,9000.0
2005-11-07 09:45:00,53.7,53.7,53.58,53.7,6100.0,42.7726,42.7726,42.677,42.7726,6100.0
2005-11-07 09:50:00,53.7,53.75,53.65,53.74,5200.0,42.7726,42.8124,42.7327,42.8044,5200.0
2005-11-07 09:55:00,53.77,53.86,53.75,53.75,9000.0,42.8283,42.9,42.8124,42.8124,9000.0
2005-11-07 10:00:00,53.76,53.76,53.57,53.64,26700.0,42.8203,42.8203,42.669,42.7248,26700.0
2005-11-07 10:05:00,53.64,53.87,53.64,53.87,5000.0,42.7248,42.908,42.7248,42.908,5000.0
2005-11-07 10:10:00,53.86,54.01,53.86,53.92,10700.0,42.9,43.0195,42.9,42.9478,10700.0
2005-11-07 10:15:00,53.87,53.87,53.76,53.79,4800.0,42.908,42.908,42.8203,42.8442,4800.0
2005-11-07 10:20:00,53.73,53.73,53.72,53.73,3300.0,42.7964,42.7964,42.7885,42.7964,3300.0
2005-11-07 10:25:00,53.73,53.79,53.73,53.77,3700.0,42.7964,42.8442,42.7964,42.8283,3700.0
2005-11-07 10:30:00,53.77,53.78,53.74,53.75,4100.0,42.8283,42.8363,42.8044,42.8124,4100.0
2005-11-07 10:35:00,53.74,53.79,53.74,53.76,12900.0,42.8044,42.8442,42.8044,42.8203,12900.0
2005-11-07 10:40:00,53.77,53.8,53.77,53.8,2400.0,42.8283,42.8522,42.8283,42.8522,2400.0
2005-11-07 10:45:00,53.8,53.94,53.8,53.94,6900.0,42.8522,42.9637,42.8522,42.9637,6900.0
2005-11-07 10:50:00,53.92,53.92,53.81,53.81,3800.0,42.9478,42.9478,42.8602,42.8602,3800.0
2005-11-07 10:55:00,53.83,53.93,53.83,53.93,6500.0,42.8761,42.9557,42.8761,42.9557,6500.0
2005-11-07 11:00:00,53.93,54.03,53.93,53.95,9300.0,42.9557,43.0354,42.9557,42.9717,9300.0
2005-11-07 11:05:00,53.95,53.95,53.92,53.93,4700.0,42.9717,42.9717,42.9478,42.9557,4700.0
2005-11-07 11:10:00,53.94,53.97,53.9,53.9,6900.0,42.9637,42.9876,42.9319,42.9319,6900.0
2005-11-07 11:15:00,53.91,53.91,53.84,53.86,3300.0,42.9398,42.9398,42.8841,42.9,3300.0
2005-11-07 11:20:00,53.86,53.86,53.76,53.86,16300.0,42.9,42.9,42.8203,42.9,16300.0
2005-11-07 11:25:00,53.85,53.89,53.84,53.87,3000.0,42.892,42.9239,42.8841,42.908,3000.0
2005-11-07 11:30:00,53.86,53.88,53.86,53.88,2100.0,42.9,42.9159,42.9,42.9159,2100.0
2005-11-07 11:35:00,53.9,54.03,53.9,54.03,3600.0,42.9319,43.0354,42.9319,43.0354,3600.0
2005-11-07 11:40:00,54.03,54.06,54.03,54.04,4900.0,43.0354,43.0593,43.0354,43.0434,4900.0
2005-11-07 11:45:00,54.04,54.1,54.04,54.09,2200.0,43.0434,43.0912,43.0434,43.0832,2200.0
2005-11-07 11:50:00,54.08,54.08,54.02,54.02,2400.0,43.0752,43.0752,43.0274,43.0274,2400.0
2005-11-07 11:55:00,54.01,54.03,53.99,53.99,6000.0,43.0195,43.0354,43.0035,43.0035,6000.0
2005-11-07 12:00:00,53.98,54.01,53.98,54.01,6500.0,42.9956,43.0195,42.9956,43.0195,6500.0
2005-11-07 12:05:00,54.01,54.02,54.0,54.02,2900.0,43.0195,43.0274,43.0115,43.0274,2900.0
2005-11-07 12:10:00,54.02,54.05,54.02,54.05,3400.0,43.0274,43.0513,43.0274,43.0513,3400.0
2005-11-07 12:15:00,54.05,54.07,54.05,54.07,7800.0,43.0513,43.0673,43.0513,43.0673,7800.0
2005-11-07 12:20:00,54.1,54.14,54.1,54.14,7400.0,43.0912,43.123,43.0912,43.123,7400.0
2005-11-07 12:25:00,54.14,54.15,54.1,54.11,4000.0,43.123,43.131,43.0912,43.0991,4000.0
2005-11-07 12:30:00,54.11,54.11,54.03,54.03,3300.0,43.0991,43.0991,43.0354,43.0354,3300.0
2005-11-07 12:35:00,54.03,54.04,53.96,53.96,3900.0,43.0354,43.0434,42.9796,42.9796,3900.0
2005-11-07 12:40:00,53.96,53.96,53.84,53.85,4600.0,42.9796,42.9796,42.8841,42.892,4600.0
2005-11-07 12:45:00,53.86,54.04,53.86,54.01,5500.0,42.9,43.0434,42.9,43.0195,5500.0
2005-11-07 12:50:00,54.01,54.05,54.01,54.05,6700.0,43.0195,43.0513,43.0195,43.0513,6700.0
2005-11-07 12:55:00,54.05,54.05,54.02,54.02,3600.0,43.0513,43.0513,43.0274,43.0274,3600.0
2005-11-07 13:00:00,54.03,54.05,54.03,54.05,5100.0,43.0354,43.0513,43.0354,43.0513,5100.0
2005-11-07 13:05:00,54.04,54.05,54.04,54.04,3800.0,43.0434,43.0513,43.0434,43.0434,3800.0
2005-11-07 13:10:00,54.03,54.04,53.97,53.99,6900.0,43.0354,43.0434,42.9876,43.0035,6900.0
2005-11-07 13:15:00,53.99,54.03,53.99,54.03,7600.0,43.0035,43.0354,43.0035,43.0354,7600.0
2005-11-07 13:20:00,54.04,54.09,54.04,54.09,3900.0,43.0434,43.0832,43.0434,43.0832,3900.0
2005-11-07 13:25:00,54.09,54.09,54.03,54.04,6400.0,43.0832,43.0832,43.0354,43.0434,6400.0
2005-11-07 13:30:00,54.04,54.13,54.04,54.12,6900.0,43.0434,43.1151,43.0434,43.1071,6900.0
2005-11-07 13:35:00,54.11,54.12,54.02,54.02,6600.0,43.0991,43.1071,43.0274,43.0274,6600.0
2005-11-07 13:40:00,54.01,54.05,53.96,53.97,7700.0,43.0195,43.0513,42.9796,42.9876,7700.0
2005-11-07 13:45:00,53.97,53.97,53.96,53.97,3400.0,42.9876,42.9876,42.9796,42.9876,3400.0
2005-11-07 13:50:00,53.97,54.07,53.97,54.07,4100.0,42.9876,43.0673,42.9876,43.0673,4100.0
2005-11-07 13:55:00,54.05,54.05,53.99,53.99,4500.0,43.0513,43.0513,43.0035,43.0035,4500.0
2005-11-07 14:00:00,53.98,53.98,53.94,53.98,7600.0,42.9956,42.9956,42.9637,42.9956,7600.0
2005-11-07 14:05:00,53.98,54.09,53.98,54.07,3000.0,42.9956,43.0832,42.9956,43.0673,3000.0
2005-11-07 14:10:00,54.09,54.15,54.05,54.15,13900.0,43.0832,43.131,43.0513,43.131,13900.0
2005-11-07 14:15:00,54.13,54.17,54.13,54.17,8200.0,43.1151,43.1469,43.1151,43.1469,8200.0
2005-11-07 14:20:00,54.17,54.17,54.1,54.1,7800.0,43.1469,43.1469,43.0912,43.0912,7800.0
2005-11-07 14:25:00,54.1,54.13,54.08,54.13,6500.0,43.0912,43.1151,43.0752,43.1151,6500.0
2005-11-07 14:30:00,54.13,54.17,54.08,54.1,11600.0,43.1151,43.1469,43.0752,43.0912,11600.0
2005-11-07 14:35:00,54.11,54.12,54.08,54.08,6200.0,43.0991,43.1071,43.0752,43.0752,6200.0
2005-11-07 14:40:00,54.09,54.16,54.08,54.15,7600.0,43.0832,43.1389,43.0752,43.131,7600.0
2005-11-07 14:45:00,54.16,54.19,54.11,54.11,7200.0,43.1389,43.1628,43.0991,43.0991,7200.0
2005-11-07 14:50:00,54.12,54.12,54.11,54.11,3200.0,43.1071,43.1071,43.0991,43.0991,3200.0
2005-11-07 14:55:00,54.1,54.11,54.06,54.11,7100.0,43.0912,43.0991,43.0593,43.0991,7100.0
2005-11-07 15:00:00,54.11,54.12,54.05,54.06,7000.0,43.0991,43.1071,43.0513,43.0593,7000.0
2005-11-07 15:05:00,54.13,54.18,54.12,54.12,4500.0,43.1151,43.1549,43.1071,43.1071,4500.0
2005-11-07 15:10:00,54.12,54.13,54.05,54.05,8400.0,43.1071,43.1151,43.0513,43.0513,8400.0
2005-11-07 15:15:00,54.05,54.09,54.01,54.02,9600.0,43.0513,43.0832,43.0195,43.0274,9600.0
2005-11-07 15:20:00,54.02,54.07,53.97,54.07,12500.0,43.0274,43.0673,42.9876,43.0673,12500.0
2005-11-07 15:25:00,54.04,54.07,53.93,53.95,20300.0,43.0434,43.0673,42.9557,42.9717,20300.0
2005-11-07 15:30:00,53.95,54.11,53.95,54.08,12600.0,42.9717,43.0991,42.9717,43.0752,12600.0
2005-11-07 15:35:00,54.08,54.11,54.08,54.11,6700.0,43.0752,43.0991,43.0752,43.0991,6700.0
2005-11-07 15:40:00,54.12,54.14,54.11,54.14,11400.0,43.1071,43.123,43.0991,43.123,11400.0
2005-11-07 15:45:00,54.17,54.23,54.17,54.21,14600.0,43.1469,43.1947,43.1469,43.1788,14600.0
2005-11-07 15:50:00,54.22,54.22,54.19,54.21,15900.0,43.1867,43.1867,43.1628,43.1788,15900.0
2005-11-07 15:55:00,54.21,54.24,54.14,54.16,16900.0,43.1788,43.2027,43.123,43.1389,16900.0
2005-11-08 09:30:00,54.1,54.22,54.1,54.22,24600.0,43.0912,43.1867,43.0912,43.1867,24600.0
2005-11-08 09:35:00,54.26,54.47,54.26,54.45,7100.0,43.2186,43.3859,43.2186,43.3699,7100.0
2005-11-08 09:40:00,54.5,54.64,54.5,54.6,19600.0,43.4098,43.5213,43.4098,43.4894,19600.0
2005-11-08 09:45:00,54.6,54.61,54.47,54.47,9500.0,43.4894,43.4974,43.3859,43.3859,9500.0
2005-11-08 09:50:00,54.45,54.56,54.44,54.5,19600.0,43.3699,43.4576,43.362,43.4098,19600.0
2005-11-08 09:55:00,54.45,54.59,54.45,54.53,14700.0,43.3699,43.4814,43.3699,43.4337,14700.0
2005-11-08 10:00:00,54.5,54.5,54.3,54.38,15700.0,43.4098,43.4098,43.2505,43.3142,15700.0
2005-11-08 10:05:00,54.38,54.47,54.38,54.43,22900.0,43.3142,43.3859,43.3142,43.354,22900.0
2005-11-08 10:10:00,54.42,54.42,54.38,54.41,10500.0,43.346,43.346,43.3142,43.3381,10500.0
2005-11-08 10:15:00,54.41,54.45,54.41,54.43,11000.0,43.3381,43.3699,43.3381,43.354,11000.0
2005-11-08 10:20:00,54.43,54.5,54.43,54.49,21400.0,43.354,43.4098,43.354,43.4018,21400.0
2005-11-08 10:25:00,54.49,54.5,54.48,54.49,11600.0,43.4018,43.4098,43.3938,43.4018,11600.0
2005-11-08 10:30:00,54.49,54.5,54.47,54.47,23200.0,43.4018,43.4098,43.3859,43.3859,23200.0
2005-11-08 10:35:00,54.47,54.5,54.46,54.5,13800.0,43.3859,43.4098,43.3779,43.4098,13800.0
2005-11-08 10:40:00,54.49,54.66,54.48,54.64,50100.0,43.4018,43.5372,43.3938,43.5213,50100.0
2005-11-08 10:45:00,54.62,54.64,54.55,54.55,7600.0,43.5053,43.5213,43.4496,43.4496,7600.0
2005-11-08 10:50:00,54.55,54.56,54.52,54.54,6100.0,43.4496,43.4576,43.4257,43.4416,6100.0
2005-11-08 10:55:00,54.54,54.59,54.51,54.52,7900.0,43.4416,43.4814,43.4177,43.4257,7900.0
2005-11-08 11:00:00,54.52,54.55,54.5,54.52,9300.0,43.4257,43.4496,43.4098,43.4257,9300.0
2005-11-08 11:05:00,54.52,54.52,54.42,54.43,9000.0,43.4257,43.4257,43.346,43.354,9000.0
2005-11-08 11:10:00,54.42,54.44,54.31,54.4,8000.0,43.346,43.362,43.2584,43.3301,8000.0
2005-11-08 11:15:00,54.4,54.54,54.4,54.54,11200.0,43.3301,43.4416,43.3301,43.4416,11200.0
2005-11-08 11:20:00,54.51,54.56,54.51,54.55,10700.0,43.4177,43.4576,43.4177,43.4496,10700.0
2005-11-08 11:25:00,54.55,54.55,54.45,54.45,4400.0,43.4496,43.4496,43.3699,43.3699,4400.0
2005-11-08 11:30:00,54.45,54.45,54.34,54.36,4600.0,43.3699,43.3699,43.2823,43.2982,4600.0
2005-11-08 11:35:00,54.37,54.4,54.34,54.35,9000.0,43.3062,43.3301,43.2823,43.2903,9000.0
2005-11-08 11:40:00,54.3,54.34,54.23,54.34,8700.0,43.2505,43.2823,43.1947,43.2823,8700.0
2005-11-08 11:45:00,54.34,54.57,54.31,54.57,12000.0,43.2823,43.4655,43.2584,43.4655,12000.0
2005-11-08 11:50:00,54.58,54.63,54.57,54.6,10000.0,43.4735,43.5133,43.4655,43.4894,10000.0
2005-11-08 11:55:00,54.6,54.6,54.58,54.59,1600.0,43.4894,43.4894,43.4735,43.4814,1600.0
2005-11-08 12:00:00,54.6,54.6,54.44,54.44,4400.0,43.4894,43.4894,43.362,43.362,4400.0
2005-11-08 12:05:00,54.44,54.46,54.41,54.46,2200.0,43.362,43.3779,43.3381,43.3779,2200.0
2005-11-08 12:10:00,54.45,54.54,54.45,54.5,7700.0,43.3699,43.4416,43.3699,43.4098,7700.0
2005-11-08 12:15:00,54.5,54.52,54.47,54.48,7200.0,43.4098,43.4257,43.3859,43.3938,7200.0
2005-11-08 12:20:00,54.5,54.56,54.5,54.56,8100.0,43.4098,43.4576,43.4098,43.4576,8100.0
2005-11-08 12:25:00,54.56,54.66,54.56,54.66,13700.0,43.4576,43.5372,43.4576,43.5372,13700.0
2005-11-08 12:30:00,54.65,54.66,54.63,54.63,8000.0,43.5292,43.5372,43.5133,43.5133,8000.0
2005-11-08 12:35:00,54.62,54.62,54.56,54.56,8200.0,43.5053,43.5053,43.4576,43.4576,8200.0
2005-11-08 12:40:00,54.56,54.56,54.48,54.49,5300.0,43.4576,43.4576,43.3938,43.4018,5300.0
2005-11-08 12:45:00,54.49,54.61,54.49,54.61,14300.0,43.4018,43.4974,43.4018,43.4974,14300.0
2005-11-08 12:50:00,54.61,54.64,54.6,54.61,13900.0,43.4974,43.5213,43.4894,43.4974,13900.0
2005-11-08 12:55:00,54.61,54.77,54.61,54.77,7000.0,43.4974,43.6248,43.4974,43.6248,7000.0
2005-11-08 13:00:00,54.77,54.78,54.74,54.76,8800.0,43.6248,43.6328,43.6009,43.6169,8800.0
2005-11-08 13:05:00,54.76,54.77,54.73,54.73,6500.0,43.6169,43.6248,43.593,43.593,6500.0
2005-11-08 13:10:00,54.72,54.72,54.66,54.66,5300.0,43.585,43.585,43.5372,43.5372,5300.0
2005-11-08 13:15:00,54.66,54.66,54.6,54.6,7900.0,43.5372,43.5372,43.4894,43.4894,7900.0
2005-11-08 13:20:00,54.6,54.6,54.56,54.56,3300.0,43.4894,43.4894,43.4576,43.4576,3300.0
2005-11-08 13:25:00,54.56,54.67,54.55,54.67,7300.0,43.4576,43.5452,43.4496,43.5452,7300.0
2005-11-08 13:30:00,54.67,54.67,54.53,54.53,7500.0,43.5452,43.5452,43.4337,43.4337,7500.0
2005-11-08 13:35:00,54.53,54.56,54.51,54.56,6200.0,43.4337,43.4576,43.4177,43.4576,6200.0
2005-11-08 13:40:00,54.56,54.57,54.46,54.46,7200.0,43.4576,43.4655,43.3779,43.3779,7200.0
2005-11-08 13:45:00,54.46,54.55,54.45,54.51,5100.0,43.3779,43.4496,43.3699,43.4177,5100.0
2005-11-08 13:50:00,54.51,54.51,54.41,54.42,4500.0,43.4177,43.4177,43.3381,43.346,4500.0
2005-11-08 13:55:00,54.42,54.44,54.41,54.44,7800.0,43.346,43.362,43.3381,43.362,7800.0
2005-11-08 14:00:00,54.46,54.6,54.46,54.6,10800.0,43.3779,43.4894,43.3779,43.4894,10800.0
2005-11-08 14:05:00,54.58,54.62,54.58,54.59,7800.0,43.4735,43.5053,43.4735,43.4814,7800.0
2005-11-08 14:10:00,54.59,54.62,54.58,54.58,12600.0,43.4814,43.5053,43.4735,43.4735,12600.0
2005-11-08 14:15:00,54.58,54.59,54.49,54.5,5900.0,43.4735,43.4814,43.4018,43.4098,5900.0
2005-11-08 14:20:00,54.5,54.59,54.49,54.59,10900.0,43.4098,43.4814,43.4018,43.4814,10900.0
2005-11-08 14:25:00,54.58,54.65,54.55,54.63,12000.0,43.4735,43.5292,43.4496,43.5133,12000.0
2005-11-08 14:30:00,54.63,54.63,54.55,54.55,7400.0,43.5133,43.5133,43.4496,43.4496,7400.0
2005-11-08 14:35:00,54.54,54.57,54.5,54.57,12500.0,43.4416,43.4655,43.4098,43.4655,12500.0
2005-11-08 14:40:00,54.56,54.6,54.56,54.57,5800.0,43.4576,43.4894,43.4576,43.4655,5800.0
2005-11-08 14:45:00,54.56,54.63,54.52,54.63,9800.0,43.4576,43.5133,43.4257,43.5133,9800.0
2005-11-08 14:50:00,54.63,54.73,54.63,54.67,11700.0,43.5133,43.593,43.5133,43.5452,11700.0
2005-11-08 14:55:00,54.66,54.68,54.65,54.67,6500.0,43.5372,43.5531,43.5292,43.5452,6500.0
2005-11-08 15:00:00,54.68,54.73,54.68,54.73,10100.0,43.5531,43.593,43.5531,43.593,10100.0
2005-11-08 15:05:00,54.72,54.72,54.57,54.66,18700.0,43.585,43.585,43.4655,43.5372,18700.0
2005-11-08 15:10:00,54.66,54.75,54.64,54.74,8500.0,43.5372,43.6089,43.5213,43.6009,8500.0
2005-11-08 15:15:00,54.74,54.78,54.72,54.76,10200.0,43.6009,43.6328,43.585,43.6169,10200.0
2005-11-08 15:20:00,54.77,54.86,54.77,54.84,14600.0,43.6248,43.6965,43.6248,43.6806,14600.0
2005-11-08 15:25:00,54.84,54.84,54.81,54.83,14500.0,43.6806,43.6806,43.6567,43.6726,14500.0
2005-11-08 15:30:00,54.84,54.89,54.84,54.87,14100.0,43.6806,43.7204,43.6806,43.7045,14100.0
2005-11-08 15:35:00,54.86,54.86,54.8,54.81,12500.0,43.6965,43.6965,43.6487,43.6567,12500.0
2005-11-08 15:40:00,54.81,54.81,54.76,54.76,17800.0,43.6567,43.6567,43.6169,43.6169,17800.0
2005-11-08 15:45:00,54.77,54.77,54.66,54.67,12300.0,43.6248,43.6248,43.5372,43.5452,12300.0
2005-11-08 15:50:00,54.67,54.67,54.64,54.65,27100.0,43.5452,43.5452,43.5213,43.5292,27100.0
2005-11-08 15:55:00,54.65,54.74,54.65,54.74,25100.0,43.5292,43.6009,43.5292,43.6009,25100.0
2005-11-09 09:30:00,54.84,54.86,54.84,54.85,13500.0,43.6806,43.6965,43.6806,43.6885,13500.0
2005-11-09 09:35:00,54.86,54.86,54.79,54.79,7100.0,43.6965,43.6965,43.6407,43.6407,7100.0
2005-11-09 09:40:00,54.79,54.8,54.65,54.71,9800.0,43.6407,43.6487,43.5292,43.577,9800.0
2005-11-09 09:45:00,54.71,54.73,54.7,54.73,2700.0,43.577,43.593,43.5691,43.593,2700.0
2005-11-09 09:50:00,54.73,54.73,54.71,54.71,5300.0,43.593,43.593,43.577,43.577,5300.0
2005-11-09 09:55:00,54.72,54.81,54.72,54.81,10900.0,43.585,43.6567,43.585,43.6567,10900.0
2005-11-09 10:00:00,54.79,54.9,54.79,54.83,16300.0,43.6407,43.7284,43.6407,43.6726,16300.0
2005-11-09 10:05:00,54.83,54.83,54.79,54.79,7000.0,43.6726,43.6726,43.6407,43.6407,7000.0
2005-11-09 10:10:00,54.79,54.8,54.76,54.76,4300.0,43.6407,43.6487,43.6169,43.6169,4300.0
2005-11-09 10:15:00,54.77,54.77,54.75,54.76,4500.0,43.6248,43.6248,43.6089,43.6169,4500.0
2005-11-09 10:20:00,54.76,54.78,54.76,54.78,6400.0,43.6169,43.6328,43.6169,43.6328,6400.0
2005-11-09 10:25:00,54.78,54.78,54.76,54.78,6600.0,43.6328,43.6328,43.6169,43.6328,6600.0
2005-11-09 10:30:00,54.79,54.82,54.79,54.79,15200.0,43.6407,43.6646,43.6407,43.6407,15200.0
2005-11-09 10:35:00,54.8,54.83,54.8,54.81,8300.0,43.6487,43.6726,43.6487,43.6567,8300.0
2005-11-09 10:40:00,54.81,54.81,54.77,54.77,5400.0,43.6567,43.6567,43.6248,43.6248,5400.0
2005-11-09 10:45:00,54.77,54.77,54.76,54.76,5500.0,43.6248,43.6248,43.6169,43.6169,5500.0
2005-11-09 10:50:00,54.75,54.75,54.73,54.73,11600.0,43.6089,43.6089,43.593,43.593,11600.0
2005-11-09 10:55:00,54.72,54.72,54.62,54.62,5500.0,43.585,43.585,43.5053,43.5053,5500.0
2005-11-09 11:00:00,54.61,54.62,54.57,54.58,5500.0,43.4974,43.5053,43.4655,43.4735,5500.0
2005-11-09 11:05:00,54.57,54.57,54.52,54.53,7600.0,43.4655,43.4655,43.4257,43.4337,7600.0
2005-11-09 11:10:00,54.52,54.53,54.5,54.52,10600.0,43.4257,43.4337,43.4098,43.4257,10600.0
2005-11-09 11:15:00,54.51,54.52,54.51,54.51,19400.0,43.4177,43.4257,43.4177,43.4177,19400.0
2005-11-09 11:20:00,54.51,54.51,54.45,54.46,14200.0,43.4177,43.4177,43.3699,43.3779,14200.0
2005-11-09 11:25:00,54.46,54.61,54.44,54.59,15600.0,43.3779,43.4974,43.362,43.4814,15600.0
2005-11-09 11:30:00,54.59,54.59,54.47,54.48,7100.0,43.4814,43.4814,43.3859,43.3938,7100.0
2005-11-09 11:35:00,54.49,54.53,54.49,54.53,11400.0,43.4018,43.4337,43.4018,43.4337,11400.0
2005-11-09 11:40:00,54.53,54.53,54.5,54.51,5200.0,43.4337,43.4337,43.4098,43.4177,5200.0
2005-11-09 11:45:00,54.51,54.52,54.46,54.46,9000.0,43.4177,43.4257,43.3779,43.3779,9000.0
2005-11-09 11:50:00,54.46,54.46,54.45,54.46,7200.0,43.3779,43.3779,43.3699,43.3779,7200.0
2005-11-09 11:55:00,54.46,54.46,54.46,54.46,3600.0,43.3779,43.3779,43.3779,43.3779,3600.0
2005-11-09 12:00:00,54.46,54.46,54.45,54.45,3900.0,43.3779,43.3779,43.3699,43.3699,3900.0
2005-11-09 12:05:00,54.45,54.46,54.45,54.46,8100.0,43.3699,43.3779,43.3699,43.3779,8100.0
2005-11-09 12:10:00,54.45,54.46,54.45,54.46,11300.0,43.3699,43.3779,43.3699,43.3779,11300.0
2005-11-09 12:15:00,54.46,54.46,54.44,54.46,6800.0,43.3779,43.3779,43.362,43.3779,6800.0
2005-11-09 12:20:00,54.46,54.47,54.4,54.45,38200.0,43.3779,43.3859,43.3301,43.3699,38200.0
2005-11-09 12:25:00,54.46,54.5,54.46,54.47,23400.0,43.3779,43.4098,43.3779,43.3859,23400.0
2005-11-09 12:30:00,54.47,54.47,54.44,54.45,14800.0,43.3859,43.3859,43.362,43.3699,14800.0
2005-11-09 12:35:00,54.45,54.46,54.44,54.46,17400.0,43.3699,43.3779,43.362,43.3779,17400.0
2005-11-09 12:40:00,54.46,54.47,54.44,54.45,12400.0,43.3779,43.3859,43.362,43.3699,12400.0
2005-11-09 12:45:00,54.44,54.45,54.44,54.45,8200.0,43.362,43.3699,43.362,43.3699,8200.0
2005-11-09 12:50:00,54.44,54.47,54.34,54.46,25700.0,43.362,43.3859,43.2823,43.3779,25700.0
2005-11-09 12:55:00,54.45,54.46,54.38,54.39,9600.0,43.3699,43.3779,43.3142,43.3221,9600.0
2005-11-09 13:00:00,54.4,54.42,54.38,54.38,8000.0,43.3301,43.346,43.3142,43.3142,8000.0
2005-11-09 13:05:00,54.38,54.41,54.38,54.4,6500.0,43.3142,43.3381,43.3142,43.3301,6500.0
2005-11-09 13:10:00,54.4,54.4,54.39,54.4,6800.0,43.3301,43.3301,43.3221,43.3301,6800.0
2005-11-09 13:15:00,54.4,54.4,54.38,54.39,6300.0,43.3301,43.3301,43.3142,43.3221,6300.0
2005-11-09 13:20:00,54.39,54.4,54.37,54.39,7200.0,43.3221,43.3301,43.3062,43.3221,7200.0
2005-11-09 13:25:00,54.38,54.39,54.37,54.38,18200.0,43.3142,43.3221,43.3062,43.3142,18200.0
2005-11-09 13:30:00,54.39,54.48,54.39,54.48,8800.0,43.3221,43.3938,43.3221,43.3938,8800.0
2005-11-09 13:35:00,54.49,54.51,54.49,54.51,11700.0,43.4018,43.4177,43.4018,43.4177,11700.0
2005-11-09 13:40:00,54.51,54.54,54.51,54.53,2500.0,43.4177,43.4416,43.4177,43.4337,2500.0
2005-11-09 13:45:00,54.52,54.57,54.52,54.57,4300.0,43.4257,43.4655,43.4257,43.4655,4300.0
2005-11-09 13:50:00,54.57,54.59,54.55,54.55,5900.0,43.4655,43.4814,43.4496,43.4496,5900.0
2005-11-09 13:55:00,54.55,54.65,54.54,54.63,8400.0,43.4496,43.5292,43.4416,43.5133,8400.0
2005-11-09 14:00:00,54.62,54.64,54.61,54.61,11900.0,43.5053,43.5213,43.4974,43.4974,11900.0
2005-11-09 14:05:00,54.6,54.6,54.58,54.59,14800.0,43.4894,43.4894,43.4735,43.4814,14800.0
2005-11-09 14:10:00,54.6,54.61,54.6,54.6,8500.0,43.4894,43.4974,43.4894,43.4894,8500.0
2005-11-09 14:15:00,54.59,54.66,54.59,54.62,8000.0,43.4814,43.5372,43.4814,43.5053,8000.0
2005-11-09 14:20:00,54.66,54.66,54.64,54.64,3600.0,43.5372,43.5372,43.5213,43.5213,3600.0
2005-11-09 14:25:00,54.64,54.67,54.63,54.67,6200.0,43.5213,43.5452,43.5133,43.5452,6200.0
2005-11-09 14:30:00,54.66,54.67,54.63,54.65,8200.0,43.5372,43.5452,43.5133,43.5292,8200.0
2005-11-09 14:35:00,54.65,54.67,54.63,54.66,37000.0,43.5292,43.5452,43.5133,43.5372,37000.0
2005-11-09 14:40:00,54.67,54.67,54.65,54.65,5300.0,43.5452,43.5452,43.5292,43.5292,5300.0
2005-11-09 14:45:00,54.65,54.66,54.65,54.65,7800.0,43.5292,43.5372,43.5292,43.5292,7800.0
2005-11-09 14:50:00,54.65,54.65,54.65,54.65,4500.0,43.5292,43.5292,43.5292,43.5292,4500.0
2005-11-09 14:55:00,54.65,54.66,54.64,54.64,7100.0,43.5292,43.5372,43.5213,43.5213,7100.0
2005-11-09 15:00:00,54.64,54.64,54.6,54.6,3700.0,43.5213,43.5213,43.4894,43.4894,3700.0
2005-11-09 15:05:00,54.59,54.59,54.53,54.55,14100.0,43.4814,43.4814,43.4337,43.4496,14100.0
2005-11-09 15:10:00,54.55,54.55,54.47,54.49,10800.0,43.4496,43.4496,43.3859,43.4018,10800.0
2005-11-09 15:15:00,54.47,54.55,54.47,54.55,8100.0,43.3859,43.4496,43.3859,43.4496,8100.0
2005-11-09 15:20:00,54.54,54.54,54.46,54.46,11800.0,43.4416,43.4416,43.3779,43.3779,11800.0
2005-11-09 15:25:00,54.46,54.47,54.45,54.46,13400.0,43.3779,43.3859,43.3699,43.3779,13400.0
2005-11-09 15:30:00,54.46,54.52,54.46,54.52,30400.0,43.3779,43.4257,43.3779,43.4257,30400.0
2005-11-09 15:35:00,54.52,54.53,54.42,54.44,13500.0,43.4257,43.4337,43.346,43.362,13500.0
2005-11-09 15:40:00,54.44,54.46,54.44,54.46,18400.0,43.362,43.3779,43.362,43.3779,18400.0
2005-11-09 15:45:00,54.46,54.5,54.43,54.45,17700.0,43.3779,43.4098,43.354,43.3699,17700.0
2005-11-09 15:50:00,54.46,54.47,54.41,54.42,12000.0,43.3779,43.3859,43.3381,43.346,12000.0
2005-11-09 15:55:00,54.43,54.45,54.38,54.44,23600.0,43.354,43.3699,43.3142,43.362,23600.0
2005-11-10 09:30:00,54.56,54.62,54.56,54.62,12300.0,43.4576,43.5053,43.4576,43.5053,12300.0
2005-11-10 09:35:00,54.73,55.0,54.73,55.0,4600.0,43.593,43.808,43.593,43.808,4600.0
2005-11-10 09:40:00,55.0,55.1,54.95,55.07,10500.0,43.808,43.8877,43.7682,43.8638,10500.0
2005-11-10 09:45:00,55.09,55.4,55.08,55.4,17400.0,43.8797,44.1266,43.8717,44.1266,17400.0
2005-11-10 09:50:00,55.4,55.41,55.06,55.09,13100.0,44.1266,44.1346,43.8558,43.8797,13100.0
2005-11-10 09:55:00,55.09,55.21,55.05,55.15,6500.0,43.8797,43.9753,43.8478,43.9275,6500.0
2005-11-10 10:00:00,55.15,55.15,55.01,55.05,9100.0,43.9275,43.9275,43.816,43.8478,9100.0
2005-11-10 10:05:00,55.11,55.19,55.11,55.15,5200.0,43.8956,43.9594,43.8956,43.9275,5200.0
2005-11-10 10:10:00,55.13,55.13,54.98,54.98,5500.0,43.9116,43.9116,43.7921,43.7921,5500.0
2005-11-10 10:15:00,54.98,54.98,54.83,54.87,7200.0,43.7921,43.7921,43.6726,43.7045,7200.0
2005-11-10 10:20:00,54.87,55.07,54.87,55.07,7400.0,43.7045,43.8638,43.7045,43.8638,7400.0
2005-11-10 10:25:00,55.11,55.16,55.06,55.11,4500.0,43.8956,43.9355,43.8558,43.8956,4500.0
2005-11-10 10:30:00,55.12,55.21,55.11,55.15,9900.0,43.9036,43.9753,43.8956,43.9275,9900.0
2005-11-10 10:35:00,55.15,55.17,55.15,55.17,6800.0,43.9275,43.9434,43.9275,43.9434,6800.0
2005-11-10 10:40:00,55.17,55.17,55.09,55.14,8200.0,43.9434,43.9434,43.8797,43.9195,8200.0
2005-11-10 10:45:00,55.1,55.1,54.96,55.03,18300.0,43.8877,43.8877,43.7762,43.8319,18300.0
2005-11-10 10:50:00,55.07,55.08,55.05,55.06,4100.0,43.8638,43.8717,43.8478,43.8558,4100.0
2005-11-10 10:55:00,55.06,55.2,55.06,55.18,4800.0,43.8558,43.9673,43.8558,43.9514,4800.0
2005-11-10 11:00:00,55.18,55.25,55.18,55.25,5400.0,43.9514,44.0071,43.9514,44.0071,5400.0
2005-11-10 11:05:00,55.27,55.34,55.23,55.34,6600.0,44.0231,44.0788,43.9912,44.0788,6600.0
2005-11-10 11:10:00,55.33,55.33,55.09,55.09,10200.0,44.0709,44.0709,43.8797,43.8797,10200.0
2005-11-10 11:15:00,55.1,55.13,55.08,55.13,5100.0,43.8877,43.9116,43.8717,43.9116,5100.0
2005-11-10 11:20:00,55.14,55.2,55.14,55.2,4000.0,43.9195,43.9673,43.9195,43.9673,4000.0
2005-11-10 11:25:00,55.21,55.46,55.21,55.46,9200.0,43.9753,44.1744,43.9753,44.1744,9200.0
2005-11-10 11:30:00,55.46,55.5,55.45,55.45,10500.0,44.1744,44.2063,44.1664,44.1664,10500.0
2005-11-10 11:35:00,55.46,55.46,55.34,55.34,4400.0,44.1744,44.1744,44.0788,44.0788,4400.0
2005-11-10 11:40:00,55.34,55.42,55.32,55.4,6400.0,44.0788,44.1425,44.0629,44.1266,6400.0
2005-11-10 11:45:00,55.4,55.47,55.4,55.45,3900.0,44.1266,44.1824,44.1266,44.1664,3900.0
2005-11-10 11:50:00,55.45,55.52,55.44,55.52,6600.0,44.1664,44.2222,44.1585,44.2222,6600.0
2005-11-10 11:55:00,55.52,55.59,55.52,55.58,5600.0,44.2222,44.278,44.2222,44.27,5600.0
2005-11-10 12:00:00,55.58,55.6,55.51,55.54,9300.0,44.27,44.2859,44.2142,44.2381,9300.0
2005-11-10 12:05:00,55.53,55.64,55.53,55.59,8300.0,44.2302,44.3178,44.2302,44.278,8300.0
2005-11-10 12:10:00,55.58,55.59,55.53,55.53,3600.0,44.27,44.278,44.2302,44.2302,3600.0
2005-11-10 12:15:00,55.53,55.64,55.53,55.62,7800.0,44.2302,44.3178,44.2302,44.3019,7800.0
2005-11-10 12:20:00,55.63,55.63,55.6,55.62,3800.0,44.3098,44.3098,44.2859,44.3019,3800.0
2005-11-10 12:25:00,55.65,55.81,55.65,55.77,15800.0,44.3257,44.4532,44.3257,44.4213,15800.0
2005-11-10 12:30:00,55.78,55.79,55.76,55.76,8800.0,44.4293,44.4373,44.4134,44.4134,8800.0
2005-11-10 12:35:00,55.75,55.76,55.66,55.71,8900.0,44.4054,44.4134,44.3337,44.3735,8900.0
2005-11-10 12:40:00,55.68,55.72,55.67,55.7,13500.0,44.3496,44.3815,44.3417,44.3656,13500.0
2005-11-10 12:45:00,55.7,55.75,55.7,55.75,14700.0,44.3656,44.4054,44.3656,44.4054,14700.0
2005-11-10 12:50:00,55.72,55.72,55.66,55.67,6600.0,44.3815,44.3815,44.3337,44.3417,6600.0
2005-11-10 12:55:00,55.67,55.7,55.66,55.7,4300.0,44.3417,44.3656,44.3337,44.3656,4300.0
2005-11-10 13:00:00,55.7,55.85,55.7,55.85,14800.0,44.3656,44.485,44.3656,44.485,14800.0
2005-11-10 13:05:00,55.85,55.85,55.83,55.84,15800.0,44.485,44.485,44.4691,44.4771,15800.0
2005-11-10 13:10:00,55.84,55.84,55.78,55.81,9000.0,44.4771,44.4771,44.4293,44.4532,9000.0
2005-11-10 13:15:00,55.79,55.82,55.79,55.81,4600.0,44.4373,44.4612,44.4373,44.4532,4600.0
2005-11-10 13:20:00,55.8,55.81,55.74,55.75,8800.0,44.4452,44.4532,44.3974,44.4054,8800.0
2005-11-10 13:25:00,55.75,55.8,55.74,55.8,14900.0,44.4054,44.4452,44.3974,44.4452,14900.0
2005-11-10 13:30:00,55.8,55.83,55.78,55.78,7200.0,44.4452,44.4691,44.4293,44.4293,7200.0
2005-11-10 13:35:00,55.78,55.9,55.77,55.84,14800.0,44.4293,44.5249,44.4213,44.4771,14800.0
2005-11-10 13:40:00,55.84,56.03,55.84,56.03,19700.0,44.4771,44.6284,44.4771,44.6284,19700.0
2005-11-10 13:45:00,56.01,56.09,56.01,56.04,11900.0,44.6125,44.6762,44.6125,44.6364,11900.0
2005-11-10 13:50:00,56.04,56.29,56.04,56.28,17000.0,44.6364,44.8355,44.6364,44.8275,17000.0
2005-11-10 13:55:00,56.28,56.45,56.28,56.3,19600.0,44.8275,44.963,44.8275,44.8435,19600.0
2005-11-10 14:00:00,56.3,56.32,56.22,56.28,24300.0,44.8435,44.8594,44.7798,44.8275,24300.0
2005-11-10 14:05:00,56.27,56.29,56.11,56.14,11200.0,44.8196,44.8355,44.6921,44.716,11200.0
2005-11-10 14:10:00,56.14,56.25,56.14,56.25,28900.0,44.716,44.8037,44.716,44.8037,28900.0
2005-11-10 14:15:00,56.2,56.2,56.14,56.16,9400.0,44.7638,44.7638,44.716,44.732,9400.0
2005-11-10 14:20:00,56.16,56.17,56.14,56.15,14200.0,44.732,44.7399,44.716,44.724,14200.0
2005-11-10 14:25:00,56.14,56.17,56.12,56.16,17600.0,44.716,44.7399,44.7001,44.732,17600.0
2005-11-10 14:30:00,56.16,56.16,56.06,56.07,17000.0,44.732,44.732,44.6523,44.6603,17000.0
2005-11-10 14:35:00,56.06,56.07,56.04,56.06,10400.0,44.6523,44.6603,44.6364,44.6523,10400.0
2005-11-10 14:40:00,56.05,56.06,55.99,56.0,23100.0,44.6443,44.6523,44.5966,44.6045,23100.0
2005-11-10 14:45:00,55.99,56.0,55.97,56.0,8800.0,44.5966,44.6045,44.5806,44.6045,8800.0
2005-11-10 14:50:00,56.0,56.01,55.98,56.0,13700.0,44.6045,44.6125,44.5886,44.6045,13700.0
2005-11-10 14:55:00,56.0,56.06,56.0,56.04,38600.0,44.6045,44.6523,44.6045,44.6364,38600.0
2005-11-10 15:00:00,56.04,56.05,56.0,56.05,32500.0,44.6364,44.6443,44.6045,44.6443,32500.0
2005-11-10 15:05:00,56.05,56.05,56.04,56.04,6100.0,44.6443,44.6443,44.6364,44.6364,6100.0
2005-11-10 15:10:00,56.04,56.05,56.01,56.05,11300.0,44.6364,44.6443,44.6125,44.6443,11300.0
2005-11-10 15:15:00,56.04,56.05,55.99,56.0,20000.0,44.6364,44.6443,44.5966,44.6045,20000.0
2005-11-10 15:20:00,56.0,56.06,56.0,56.03,17300.0,44.6045,44.6523,44.6045,44.6284,17300.0
2005-11-10 15:25:00,56.03,56.03,55.99,56.0,13000.0,44.6284,44.6284,44.5966,44.6045,13000.0
2005-11-10 15:30:00,56.0,56.03,55.99,56.01,29300.0,44.6045,44.6284,44.5966,44.6125,29300.0
2005-11-10 15:35:00,56.0,56.01,55.97,55.99,18500.0,44.6045,44.6125,44.5806,44.5966,18500.0
2005-11-10 15:40:00,55.99,56.0,55.96,55.98,33600.0,44.5966,44.6045,44.5727,44.5886,33600.0
2005-11-10 15:45:00,55.97,55.99,55.93,55.97,22400.0,44.5806,44.5966,44.5488,44.5806,22400.0
2005-11-10 15:50:00,55.97,56.0,55.95,56.0,26400.0,44.5806,44.6045,44.5647,44.6045,26400.0
2005-11-10 15:55:00,56.0,56.0,55.99,56.0,23300.0,44.6045,44.6045,44.5966,44.6045,23300.0
2005-11-11 09:30:00,55.75,55.75,55.5,55.51,17000.0,44.4054,44.4054,44.2063,44.2142,17000.0
2005-11-11 09:35:00,55.51,55.67,55.5,55.66,20200.0,44.2142,44.3417,44.2063,44.3337,20200.0
2005-11-11 09:40:00,55.68,55.71,55.55,55.67,14600.0,44.3496,44.3735,44.2461,44.3417,14600.0
2005-11-11 09:45:00,55.73,55.75,55.69,55.72,10700.0,44.3895,44.4054,44.3576,44.3815,10700.0
2005-11-11 09:50:00,55.72,55.74,55.62,55.63,6200.0,44.3815,44.3974,44.3019,44.3098,6200.0
2005-11-11 09:55:00,55.64,55.94,55.64,55.94,19600.0,44.3178,44.5567,44.3178,44.5567,19600.0
2005-11-11 10:00:00,55.94,56.01,55.74,56.01,17600.0,44.5567,44.6125,44.3974,44.6125,17600.0
2005-11-11 10:05:00,56.0,56.0,55.88,55.99,8900.0,44.6045,44.6045,44.5089,44.5966,8900.0
2005-11-11 10:10:00,55.94,55.94,55.84,55.84,6000.0,44.5567,44.5567,44.4771,44.4771,6000.0
2005-11-11 10:15:00,55.84,55.95,55.84,55.94,5200.0,44.4771,44.5647,44.4771,44.5567,5200.0
2005-11-11 10:20:00,55.94,55.95,55.91,55.92,10200.0,44.5567,44.5647,44.5328,44.5408,10200.0
2005-11-11 10:25:00,55.91,55.97,55.91,55.97,13100.0,44.5328,44.5806,44.5328,44.5806,13100.0
2005-11-11 10:30:00,55.97,56.01,55.94,56.0,36100.0,44.5806,44.6125,44.5567,44.6045,36100.0
2005-11-11 10:35:00,56.03,56.04,55.96,55.97,11200.0,44.6284,44.6364,44.5727,44.5806,11200.0
2005-11-11 10:40:00,55.97,55.99,55.95,55.99,7800.0,44.5806,44.5966,44.5647,44.5966,7800.0
2005-11-11 10:45:00,55.98,55.99,55.96,55.99,7500.0,44.5886,44.5966,44.5727,44.5966,7500.0
2005-11-11 10:50:00,55.99,56.0,55.95,56.0,5000.0,44.5966,44.6045,44.5647,44.6045,5000.0
2005-11-11 10:55:00,56.0,56.0,55.97,55.97,5300.0,44.6045,44.6045,44.5806,44.5806,5300.0
2005-11-11 11:00:00,55.97,55.97,55.9,55.91,12700.0,44.5806,44.5806,44.5249,44.5328,12700.0
2005-11-11 11:05:00,55.91,55.95,55.9,55.9,17600.0,44.5328,44.5647,44.5249,44.5249,17600.0
2005-11-11 11:10:00,55.91,55.91,55.88,55.89,7700.0,44.5328,44.5328,44.5089,44.5169,7700.0
2005-11-11 11:15:00,55.89,55.97,55.89,55.95,7400.0,44.5169,44.5806,44.5169,44.5647,7400.0
2005-11-11 11:20:00,55.95,55.97,55.89,55.91,10300.0,44.5647,44.5806,44.5169,44.5328,10300.0
2005-11-11 11:25:00,55.91,55.96,55.9,55.96,8900.0,44.5328,44.5727,44.5249,44.5727,8900.0
2005-11-11 11:30:00,55.97,56.0,55.97,55.98,15900.0,44.5806,44.6045,44.5806,44.5886,15900.0
2005-11-11 11:35:00,55.97,55.99,55.96,55.99,6600.0,44.5806,44.5966,44.5727,44.5966,6600.0
2005-11-11 11:40:00,56.0,56.05,55.99,56.04,20600.0,44.6045,44.6443,44.5966,44.6364,20600.0
2005-11-11 11:45:00,56.04,56.06,56.01,56.03,8000.0,44.6364,44.6523,44.6125,44.6284,8000.0
2005-11-11 11:50:00,56.03,56.04,55.96,55.96,5600.0,44.6284,44.6364,44.5727,44.5727,5600.0
2005-11-11 11:55:00,55.95,55.95,55.84,55.84,6200.0,44.5647,44.5647,44.4771,44.4771,6200.0
2005-11-11 12:00:00,55.84,55.84,55.75,55.75,4300.0,44.4771,44.4771,44.4054,44.4054,4300.0
2005-11-11 12:05:00,55.77,55.79,55.77,55.79,2900.0,44.4213,44.4373,44.4213,44.4373,2900.0
2005-11-11 12:10:00,55.79,55.93,55.79,55.92,8100.0,44.4373,44.5488,44.4373,44.5408,8100.0
2005-11-11 12:15:00,55.92,55.92,55.9,55.9,2000.0,44.5408,44.5408,44.5249,44.5249,2000.0
2005-11-11 12:20:00,55.92,55.96,55.92,55.96,3600.0,44.5408,44.5727,44.5408,44.5727,3600.0
2005-11-11 12:25:00,55.99,56.05,55.99,56.05,6400.0,44.5966,44.6443,44.5966,44.6443,6400.0
2005-11-11 12:30:00,56.05,56.1,56.05,56.1,2500.0,44.6443,44.6842,44.6443,44.6842,2500.0
2005-11-11 12:35:00,56.09,56.14,56.07,56.11,7400.0,44.6762,44.716,44.6603,44.6921,7400.0
2005-11-11 12:40:00,56.11,56.11,56.09,56.09,4600.0,44.6921,44.6921,44.6762,44.6762,4600.0
2005-11-11 12:45:00,56.09,56.09,56.0,56.02,104400.0,44.6762,44.6762,44.6045,44.6205,104400.0
2005-11-11 12:50:00,56.0,56.06,56.0,56.04,4200.0,44.6045,44.6523,44.6045,44.6364,4200.0
2005-11-11 12:55:00,56.04,56.05,55.94,55.94,2200.0,44.6364,44.6443,44.5567,44.5567,2200.0
2005-11-11 13:00:00,55.94,55.95,55.89,55.94,3800.0,44.5567,44.5647,44.5169,44.5567,3800.0
2005-11-11 13:05:00,55.95,56.05,55.95,56.02,4300.0,44.5647,44.6443,44.5647,44.6205,4300.0
2005-11-11 13:10:00,56.03,56.08,56.03,56.08,7200.0,44.6284,44.6682,44.6284,44.6682,7200.0
2005-11-11 13:15:00,56.08,56.1,56.08,56.1,7900.0,44.6682,44.6842,44.6682,44.6842,7900.0
2005-11-11 13:20:00,56.1,56.1,56.04,56.09,6300.0,44.6842,44.6842,44.6364,44.6762,6300.0
2005-11-11 13:25:00,56.09,56.1,56.09,56.1,3000.0,44.6762,44.6842,44.6762,44.6842,3000.0
2005-11-11 13:30:00,56.09,56.1,56.09,56.1,5700.0,44.6762,44.6842,44.6762,44.6842,5700.0
2005-11-11 13:35:00,56.1,56.15,56.1,56.12,7300.0,44.6842,44.724,44.6842,44.7001,7300.0
2005-11-11 13:40:00,56.13,56.15,56.1,56.11,6100.0,44.7081,44.724,44.6842,44.6921,6100.0
2005-11-11 13:45:00,56.12,56.15,56.12,56.15,3700.0,44.7001,44.724,44.7001,44.724,3700.0
2005-11-11 13:50:00,56.15,56.17,56.15,56.16,4100.0,44.724,44.7399,44.724,44.732,4100.0
2005-11-11 13:55:00,56.16,56.16,56.1,56.15,55500.0,44.732,44.732,44.6842,44.724,55500.0
2005-11-11 14:00:00,56.15,56.15,56.14,56.14,6300.0,44.724,44.724,44.716,44.716,6300.0
2005-11-11 14:05:00,56.14,56.15,56.13,56.14,12100.0,44.716,44.724,44.7081,44.716,12100.0
2005-11-11 14:10:00,56.15,56.15,56.15,56.15,10700.0,44.724,44.724,44.724,44.724,10700.0
2005-11-11 14:15:00,56.15,56.15,56.13,56.13,6200.0,44.724,44.724,44.7081,44.7081,6200.0
2005-11-11 14:20:00,56.14,56.14,56.12,56.13,4100.0,44.716,44.716,44.7001,44.7081,4100.0
2005-11-11 14:25:00,56.13,56.13,56.12,56.13,3700.0,44.7081,44.7081,44.7001,44.7081,3700.0
2005-11-11 14:30:00,56.12,56.13,56.09,56.1,6800.0,44.7001,44.7081,44.6762,44.6842,6800.0
2005-11-11 14:35:00,56.1,56.1,55.99,56.0,15900.0,44.6842,44.6842,44.5966,44.6045,15900.0
2005-11-11 14:40:00,56.0,56.0,55.97,55.99,11200.0,44.6045,44.6045,44.5806,44.5966,11200.0
2005-11-11 14:45:00,55.99,55.99,55.98,55.98,6100.0,44.5966,44.5966,44.5886,44.5886,6100.0
2005-11-11 14:50:00,55.98,56.0,55.98,55.99,4200.0,44.5886,44.6045,44.5886,44.5966,4200.0
2005-11-11 14:55:00,55.99,55.99,55.92,55.92,7900.0,44.5966,44.5966,44.5408,44.5408,7900.0
2005-11-11 15:00:00,55.92,55.93,55.89,55.89,6600.0,44.5408,44.5488,44.5169,44.5169,6600.0
2005-11-11 15:05:00,55.89,55.9,55.8,55.84,39300.0,44.5169,44.5249,44.4452,44.4771,39300.0
2005-11-11 15:10:00,55.85,55.91,55.85,55.91,15100.0,44.485,44.5328,44.485,44.5328,15100.0
2005-11-11 15:15:00,55.91,55.95,55.91,55.95,16500.0,44.5328,44.5647,44.5328,44.5647,16500.0
2005-11-11 15:20:00,55.95,55.95,55.94,55.95,13300.0,44.5647,44.5647,44.5567,44.5647,13300.0
2005-11-11 15:25:00,55.95,55.95,55.93,55.93,15300.0,44.5647,44.5647,44.5488,44.5488,15300.0
2005-11-11 15:30:00,55.94,55.98,55.89,55.98,42500.0,44.5567,44.5886,44.5169,44.5886,42500.0
2005-11-11 15:35:00,55.99,55.99,55.97,55.97,8100.0,44.5966,44.5966,44.5806,44.5806,8100.0
2005-11-11 15:40:00,55.97,55.98,55.95,55.96,12100.0,44.5806,44.5886,44.5647,44.5727,12100.0
2005-11-11 15:45:00,55.96,55.97,55.9,55.9,26100.0,44.5727,44.5806,44.5249,44.5249,26100.0
2005-11-11 15:50:00,55.91,55.91,55.85,55.86,26100.0,44.5328,44.5328,44.485,44.493,26100.0
2005-11-11 15:55:00,55.84,55.9,55.84,55.89,15000.0,44.4771,44.5249,44.4771,44.5169,15000.0
2005-11-14 09:30:00,55.75,55.91,55.75,55.81,9800.0,44.4054,44.5328,44.4054,44.4532,9800.0
2005-11-14 09:35:00,55.81,55.95,55.62,55.62,7400.0,44.4532,44.5647,44.3019,44.3019,7400.0
2005-11-14 09:40:00,55.61,55.81,55.61,55.8,7000.0,44.2939,44.4532,44.2939,44.4452,7000.0
2005-11-14 09:45:00,55.8,55.96,55.8,55.96,8300.0,44.4452,44.5727,44.4452,44.5727,8300.0
2005-11-14 09:50:00,55.98,56.14,55.98,56.01,6700.0,44.5886,44.716,44.5886,44.6125,6700.0
2005-11-14 09:55:00,56.05,56.07,56.0,56.07,9400.0,44.6443,44.6603,44.6045,44.6603,9400.0
2005-11-14 10:00:00,56.07,56.08,55.9,55.9,19000.0,44.6603,44.6682,44.5249,44.5249,19000.0
2005-11-14 10:05:00,56.0,56.14,55.9,56.14,38400.0,44.6045,44.716,44.5249,44.716,38400.0
2005-11-14 10:10:00,56.15,56.19,56.1,56.14,11100.0,44.724,44.7559,44.6842,44.716,11100.0
2005-11-14 10:15:00,56.18,56.3,56.17,56.3,14100.0,44.7479,44.8435,44.7399,44.8435,14100.0
2005-11-14 10:20:00,56.3,56.36,56.29,56.36,8900.0,44.8435,44.8913,44.8355,44.8913,8900.0
2005-11-14 10:25:00,56.36,56.36,56.25,56.26,11400.0,44.8913,44.8913,44.8037,44.8116,11400.0
2005-11-14 10:30:00,56.22,56.25,56.16,56.19,13100.0,44.7798,44.8037,44.732,44.7559,13100.0
2005-11-14 10:35:00,56.17,56.17,56.05,56.08,7000.0,44.7399,44.7399,44.6443,44.6682,7000.0
2005-11-14 10:40:00,56.07,56.08,56.06,56.08,1900.0,44.6603,44.6682,44.6523,44.6682,1900.0
2005-11-14 10:45:00,56.08,56.22,56.08,56.22,14300.0,44.6682,44.7798,44.6682,44.7798,14300.0
2005-11-14 10:50:00,56.25,56.25,55.94,55.94,22800.0,44.8037,44.8037,44.5567,44.5567,22800.0
2005-11-14 10:55:00,55.93,56.02,55.9,55.97,10000.0,44.5488,44.6205,44.5249,44.5806,10000.0
2005-11-14 11:00:00,55.98,56.1,55.98,56.1,8900.0,44.5886,44.6842,44.5886,44.6842,8900.0
2005-11-14 11:05:00,56.06,56.07,56.05,56.07,3900.0,44.6523,44.6603,44.6443,44.6603,3900.0
2005-11-14 11:10:00,56.06,56.06,56.02,56.03,7200.0,44.6523,44.6523,44.6205,44.6284,7200.0
2005-11-14 11:15:00,56.04,56.11,56.02,56.11,27400.0,44.6364,44.6921,44.6205,44.6921,27400.0
2005-11-14 11:20:00,56.1,56.11,56.04,56.08,39500.0,44.6842,44.6921,44.6364,44.6682,39500.0
2005-11-14 11:25:00,56.07,56.07,56.01,56.04,11500.0,44.6603,44.6603,44.6125,44.6364,11500.0
2005-11-14 11:30:00,56.02,56.04,56.01,56.04,2900.0,44.6205,44.6364,44.6125,44.6364,2900.0
2005-11-14 11:35:00,56.03,56.2,56.03,56.12,11500.0,44.6284,44.7638,44.6284,44.7001,11500.0
2005-11-14 11:40:00,56.16,56.23,55.96,56.2,17100.0,44.732,44.7877,44.5727,44.7638,17100.0
2005-11-14 11:45:00,56.21,56.21,56.11,56.12,4500.0,44.7718,44.7718,44.6921,44.7001,4500.0
2005-11-14 11:50:00,56.11,56.14,56.11,56.11,6100.0,44.6921,44.716,44.6921,44.6921,6100.0
2005-11-14 11:55:00,56.13,56.2,56.11,56.2,6000.0,44.7081,44.7638,44.6921,44.7638,6000.0
2005-11-14 12:00:00,56.19,56.21,56.16,56.18,31300.0,44.7559,44.7718,44.732,44.7479,31300.0
2005-11-14 12:05:00,56.18,56.21,56.14,56.16,8500.0,44.7479,44.7718,44.716,44.732,8500.0
2005-11-14 12:10:00,56.14,56.14,56.11,56.11,1900.0,44.716,44.716,44.6921,44.6921,1900.0
2005-11-14 12:15:00,56.12,56.21,56.12,56.21,8200.0,44.7001,44.7718,44.7001,44.7718,8200.0
2005-11-14 12:20:00,56.2,56.25,56.16,56.16,8200.0,44.7638,44.8037,44.732,44.732,8200.0
2005-11-14 12:25:00,56.16,56.17,56.13,56.17,3400.0,44.732,44.7399,44.7081,44.7399,3400.0
2005-11-14 12:30:00,56.17,56.24,56.17,56.24,7700.0,44.7399,44.7957,44.7399,44.7957,7700.0
2005-11-14 12:35:00,56.24,56.26,56.23,56.26,10400.0,44.7957,44.8116,44.7877,44.8116,10400.0
2005-11-14 12:40:00,56.26,56.28,56.24,56.28,9900.0,44.8116,44.8275,44.7957,44.8275,9900.0
2005-11-14 12:45:00,56.26,56.26,56.22,56.23,2400.0,44.8116,44.8116,44.7798,44.7877,2400.0
2005-11-14 12:50:00,56.23,56.23,56.16,56.17,6800.0,44.7877,44.7877,44.732,44.7399,6800.0
2005-11-14 12:55:00,56.17,56.2,56.15,56.15,53700.0,44.7399,44.7638,44.724,44.724,53700.0
2005-11-14 13:00:00,56.09,56.1,56.07,56.09,6300.0,44.6762,44.6842,44.6603,44.6762,6300.0
2005-11-14 13:05:00,56.1,56.12,56.09,56.12,2600.0,44.6842,44.7001,44.6762,44.7001,2600.0
2005-11-14 13:10:00,56.13,56.17,56.13,56.16,5700.0,44.7081,44.7399,44.7081,44.732,5700.0
2005-11-14 13:15:00,56.16,56.17,56.16,56.17,1800.0,44.732,44.7399,44.732,44.7399,1800.0
2005-11-14 13:20:00,56.17,56.17,56.1,56.11,3300.0,44.7399,44.7399,44.6842,44.6921,3300.0
2005-11-14 13:25:00,56.08,56.08,56.01,56.02,3300.0,44.6682,44.6682,44.6125,44.6205,3300.0
2005-11-14 13:30:00,56.03,56.09,56.03,56.03,5600.0,44.6284,44.6762,44.6284,44.6284,5600.0
2005-11-14 13:35:00,56.01,56.01,55.97,56.0,3700.0,44.6125,44.6125,44.5806,44.6045,3700.0
2005-11-14 13:40:00,56.0,56.05,55.98,56.05,3300.0,44.6045,44.6443,44.5886,44.6443,3300.0
2005-11-14 13:45:00,56.05,56.18,56.03,56.17,5400.0,44.6443,44.7479,44.6284,44.7399,5400.0
2005-11-14 13:50:00,56.2,56.21,56.18,56.2,2600.0,44.7638,44.7718,44.7479,44.7638,2600.0
2005-11-14 13:55:00,56.2,56.22,56.2,56.21,6600.0,44.7638,44.7798,44.7638,44.7718,6600.0
2005-11-14 14:00:00,56.2,56.22,56.2,56.21,4700.0,44.7638,44.7798,44.7638,44.7718,4700.0
2005-11-14 14:05:00,56.2,56.2,56.17,56.17,4100.0,44.7638,44.7638,44.7399,44.7399,4100.0
2005-11-14 14:10:00,56.17,56.17,56.03,56.06,7900.0,44.7399,44.7399,44.6284,44.6523,7900.0
2005-11-14 14:15:00,56.05,56.12,56.05,56.08,6800.0,44.6443,44.7001,44.6443,44.6682,6800.0
2005-11-14 14:20:00,56.08,56.09,56.08,56.09,2100.0,44.6682,44.6762,44.6682,44.6762,2100.0
2005-11-14 14:25:00,56.09,56.09,56.08,56.09,3500.0,44.6762,44.6762,44.6682,44.6762,3500.0
2005-11-14 14:30:00,56.1,56.13,56.1,56.12,5000.0,44.6842,44.7081,44.6842,44.7001,5000.0
2005-11-14 14:35:00,56.13,56.16,56.1,56.1,7200.0,44.7081,44.732,44.6842,44.6842,7200.0
2005-11-14 14:40:00,56.09,56.1,56.08,56.1,3500.0,44.6762,44.6842,44.6682,44.6842,3500.0
2005-11-14 14:45:00,56.1,56.15,56.08,56.11,7500.0,44.6842,44.724,44.6682,44.6921,7500.0
2005-11-14 14:50:00,56.12,56.12,56.09,56.1,6400.0,44.7001,44.7001,44.6762,44.6842,6400.0
2005-11-14 14:55:00,56.1,56.1,56.02,56.03,3100.0,44.6842,44.6842,44.6205,44.6284,3100.0
2005-11-14 15:00:00,56.02,56.03,56.02,56.02,16900.0,44.6205,44.6284,44.6205,44.6205,16900.0
2005-11-14 15:05:00,56.03,56.03,56.0,56.01,11700.0,44.6284,44.6284,44.6045,44.6125,11700.0
2005-11-14 15:10:00,56.03,56.03,55.84,55.85,22700.0,44.6284,44.6284,44.4771,44.485,22700.0
2005-11-14 15:15:00,55.83,55.93,55.83,55.91,11100.0,44.4691,44.5488,44.4691,44.5328,11100.0
2005-11-14 15:20:00,55.91,55.99,55.91,55.98,6900.0,44.5328,44.5966,44.5328,44.5886,6900.0
2005-11-14 15:25:00,55.97,56.03,55.97,56.01,9400.0,44.5806,44.6284,44.5806,44.6125,9400.0
2005-11-14 15:30:00,56.02,56.03,55.98,56.03,5600.0,44.6205,44.6284,44.5886,44.6284,5600.0
2005-11-14 15:35:00,56.02,56.09,56.02,56.08,10000.0,44.6205,44.6762,44.6205,44.6682,10000.0
2005-11-14 15:40:00,56.07,56.08,55.89,55.95,10400.0,44.6603,44.6682,44.5169,44.5647,10400.0
2005-11-14 15:45:00,55.95,56.03,55.95,56.01,6800.0,44.5647,44.6284,44.5647,44.6125,6800.0
2005-11-14 15:50:00,56.01,56.04,55.98,55.99,6800.0,44.6125,44.6364,44.5886,44.5966,6800.0
2005-11-14 15:55:00,55.96,56.0,55.94,56.0,109500.0,44.5727,44.6045,44.5567,44.6045,109500.0
2005-11-15 09:30:00,56.15,56.29,56.15,56.24,16000.0,44.724,44.8355,44.724,44.7957,16000.0
2005-11-15 09:35:00,56.2,56.2,56.12,56.12,3500.0,44.7638,44.7638,44.7001,44.7001,3500.0
2005-11-15 09:40:00,56.19,56.34,56.17,56.3,5400.0,44.7559,44.8753,44.7399,44.8435,5400.0
2005-11-15 09:45:00,56.31,56.48,56.31,56.42,57700.0,44.8514,44.9868,44.8514,44.9391,57700.0
2005-11-15 09:50:00,56.43,56.44,56.15,56.22,16600.0,44.947,44.955,44.724,44.7798,16600.0
2005-11-15 09:55:00,56.22,56.22,56.12,56.17,7200.0,44.7798,44.7798,44.7001,44.7399,7200.0
2005-11-15 10:00:00,56.17,56.21,56.11,56.11,8100.0,44.7399,44.7718,44.6921,44.6921,8100.0
2005-11-15 10:05:00,56.13,56.23,56.13,56.23,7100.0,44.7081,44.7877,44.7081,44.7877,7100.0
2005-11-15 10:10:00,56.23,56.26,56.18,56.2,55700.0,44.7877,44.8116,44.7479,44.7638,55700.0
2005-11-15 10:15:00,56.21,56.22,56.19,56.19,5100.0,44.7718,44.7798,44.7559,44.7559,5100.0
2005-11-15 10:20:00,56.2,56.24,56.18,56.23,9200.0,44.7638,44.7957,44.7479,44.7877,9200.0
2005-11-15 10:25:00,56.23,56.3,56.23,56.29,7300.0,44.7877,44.8435,44.7877,44.8355,7300.0
2005-11-15 10:30:00,56.29,56.4,56.25,56.4,46600.0,44.8355,44.9231,44.8037,44.9231,46600.0
2005-11-15 10:35:00,56.4,56.41,56.37,56.41,8800.0,44.9231,44.9311,44.8992,44.9311,8800.0
2005-11-15 10:40:00,56.41,56.44,56.4,56.44,9900.0,44.9311,44.955,44.9231,44.955,9900.0
2005-11-15 10:45:00,56.44,56.47,56.4,56.4,13800.0,44.955,44.9789,44.9231,44.9231,13800.0
2005-11-15 10:50:00,56.4,56.45,56.36,56.42,11200.0,44.9231,44.963,44.8913,44.9391,11200.0
2005-11-15 10:55:00,56.44,56.44,56.33,56.33,7300.0,44.955,44.955,44.8674,44.8674,7300.0
2005-11-15 11:00:00,56.33,56.33,56.27,56.29,6000.0,44.8674,44.8674,44.8196,44.8355,6000.0
2005-11-15 11:05:00,56.29,56.29,56.2,56.2,7700.0,44.8355,44.8355,44.7638,44.7638,7700.0
2005-11-15 11:10:00,56.22,56.27,56.22,56.25,9800.0,44.7798,44.8196,44.7798,44.8037,9800.0
2005-11-15 11:15:00,56.26,56.44,56.26,56.41,9200.0,44.8116,44.955,44.8116,44.9311,9200.0
2005-11-15 11:20:00,56.41,56.41,56.36,56.36,11100.0,44.9311,44.9311,44.8913,44.8913,11100.0
2005-11-15 11:25:00,56.33,56.33,56.25,56.25,2800.0,44.8674,44.8674,44.8037,44.8037,2800.0
2005-11-15 11:30:00,56.22,56.26,56.11,56.16,56200.0,44.7798,44.8116,44.6921,44.732,56200.0
2005-11-15 11:35:00,56.15,56.16,56.14,56.16,5800.0,44.724,44.732,44.716,44.732,5800.0
2005-11-15 11:40:00,56.15,56.21,56.15,56.19,2500.0,44.724,44.7718,44.724,44.7559,2500.0
2005-11-15 11:45:00,56.19,56.19,56.1,56.13,56900.0,44.7559,44.7559,44.6842,44.7081,56900.0
2005-11-15 11:50:00,56.13,56.17,56.13,56.15,5000.0,44.7081,44.7399,44.7081,44.724,5000.0
2005-11-15 11:55:00,56.13,56.22,56.13,56.22,5700.0,44.7081,44.7798,44.7081,44.7798,5700.0
2005-11-15 12:00:00,56.22,56.26,56.19,56.2,14000.0,44.7798,44.8116,44.7559,44.7638,14000.0
2005-11-15 12:05:00,56.2,56.2,56.15,56.15,5000.0,44.7638,44.7638,44.724,44.724,5000.0
2005-11-15 12:10:00,56.15,56.18,56.15,56.18,5900.0,44.724,44.7479,44.724,44.7479,5900.0
2005-11-15 12:15:00,56.16,56.25,56.16,56.22,13800.0,44.732,44.8037,44.732,44.7798,13800.0
2005-11-15 12:20:00,56.24,56.26,56.16,56.2,6200.0,44.7957,44.8116,44.732,44.7638,6200.0
2005-11-15 12:25:00,56.2,56.2,56.17,56.17,5400.0,44.7638,44.7638,44.7399,44.7399,5400.0
2005-11-15 12:30:00,56.18,56.21,56.15,56.16,28900.0,44.7479,44.7718,44.724,44.732,28900.0
2005-11-15 12:35:00,56.15,56.15,56.07,56.09,11200.0,44.724,44.724,44.6603,44.6762,11200.0
2005-11-15 12:40:00,56.08,56.08,56.02,56.07,8700.0,44.6682,44.6682,44.6205,44.6603,8700.0
2005-11-15 12:45:00,56.07,56.07,56.02,56.02,7500.0,44.6603,44.6603,44.6205,44.6205,7500.0
2005-11-15 12:50:00,56.03,56.07,56.01,56.06,6400.0,44.6284,44.6603,44.6125,44.6523,6400.0
2005-11-15 12:55:00,56.05,56.11,56.04,56.11,3800.0,44.6443,44.6921,44.6364,44.6921,3800.0
2005-11-15 13:00:00,56.11,56.22,56.11,56.2,6300.0,44.6921,44.7798,44.6921,44.7638,6300.0
2005-11-15 13:05:00,56.21,56.25,56.2,56.23,15000.0,44.7718,44.8037,44.7638,44.7877,15000.0
2005-11-15 13:10:00,56.23,56.23,56.17,56.23,4300.0,44.7877,44.7877,44.7399,44.7877,4300.0
2005-11-15 13:15:00,56.23,56.31,56.2,56.31,7800.0,44.7877,44.8514,44.7638,44.8514,7800.0
2005-11-15 13:20:00,56.26,56.27,56.22,56.22,4500.0,44.8116,44.8196,44.7798,44.7798,4500.0
2005-11-15 13:25:00,56.21,56.23,56.11,56.16,11100.0,44.7718,44.7877,44.6921,44.732,11100.0
2005-11-15 13:30:00,56.18,56.18,56.08,56.09,7200.0,44.7479,44.7479,44.6682,44.6762,7200.0
2005-11-15 13:35:00,56.08,56.08,56.01,56.01,1100.0,44.6682,44.6682,44.6125,44.6125,1100.0
2005-11-15 13:40:00,56.01,56.01,55.87,55.93,11200.0,44.6125,44.6125,44.501,44.5488,11200.0
2005-11-15 13:45:00,55.91,55.91,55.87,55.89,3600.0,44.5328,44.5328,44.501,44.5169,3600.0
2005-11-15 13:50:00,55.89,55.96,55.88,55.91,13000.0,44.5169,44.5727,44.5089,44.5328,13000.0
2005-11-15 13:55:00,55.92,55.92,55.8,55.86,9200.0,44.5408,44.5408,44.4452,44.493,9200.0
2005-11-15 14:00:00,55.83,55.83,55.75,55.8,6800.0,44.4691,44.4691,44.4054,44.4452,6800.0
2005-11-15 14:05:00,55.81,55.83,55.74,55.74,10500.0,44.4532,44.4691,44.3974,44.3974,10500.0
2005-11-15 14:10:00,55.72,55.84,55.69,55.8,48300.0,44.3815,44.4771,44.3576,44.4452,48300.0
2005-11-15 14:15:00,55.81,55.81,55.78,55.78,16200.0,44.4532,44.4532,44.4293,44.4293,16200.0
2005-11-15 14:20:00,55.81,55.93,55.78,55.85,10200.0,44.4532,44.5488,44.4293,44.485,10200.0
2005-11-15 14:25:00,55.86,55.96,55.85,55.92,7500.0,44.493,44.5727,44.485,44.5408,7500.0
2005-11-15 14:30:00,55.91,55.92,55.86,55.87,9300.0,44.5328,44.5408,44.493,44.501,9300.0
2005-11-15 14:35:00,55.87,55.94,55.87,55.92,7000.0,44.501,44.5567,44.501,44.5408,7000.0
2005-11-15 14:40:00,55.91,55.91,55.79,55.84,12100.0,44.5328,44.5328,44.4373,44.4771,12100.0
2005-11-15 14:45:00,55.84,55.92,55.84,55.89,10700.0,44.4771,44.5408,44.4771,44.5169,10700.0
2005-11-15 14:50:00,55.89,55.9,55.82,55.87,10700.0,44.5169,44.5249,44.4612,44.501,10700.0
2005-11-15 14:55:00,55.85,55.87,55.83,55.83,16500.0,44.485,44.501,44.4691,44.4691,16500.0
2005-11-15 15:00:00,55.81,55.88,55.8,55.88,10600.0,44.4532,44.5089,44.4452,44.5089,10600.0
2005-11-15 15:05:00,55.87,55.87,55.84,55.84,6100.0,44.501,44.501,44.4771,44.4771,6100.0
2005-11-15 15:10:00,55.85,55.85,55.79,55.8,10700.0,44.485,44.485,44.4373,44.4452,10700.0
2005-11-15 15:15:00,55.81,55.91,55.81,55.9,10800.0,44.4532,44.5328,44.4532,44.5249,10800.0
2005-11-15 15:20:00,55.91,55.97,55.9,55.97,11000.0,44.5328,44.5806,44.5249,44.5806,11000.0
2005-11-15 15:25:00,55.97,55.98,55.94,55.95,12100.0,44.5806,44.5886,44.5567,44.5647,12100.0
2005-11-15 15:30:00,55.94,56.05,55.91,56.05,15200.0,44.5567,44.6443,44.5328,44.6443,15200.0
2005-11-15 15:35:00,56.05,56.05,55.98,56.0,15000.0,44.6443,44.6443,44.5886,44.6045,15000.0
2005-11-15 15:40:00,55.99,56.05,55.98,56.04,18000.0,44.5966,44.6443,44.5886,44.6364,18000.0
2005-11-15 15:45:00,56.04,56.11,56.03,56.03,15300.0,44.6364,44.6921,44.6284,44.6284,15300.0
2005-11-15 15:50:00,56.03,56.09,56.02,56.09,31000.0,44.6284,44.6762,44.6205,44.6762,31000.0
2005-11-15 15:55:00,56.09,56.11,56.07,56.09,34200.0,44.6762,44.6921,44.6603,44.6762,34200.0
2005-11-16 09:30:00,56.0,56.24,56.0,56.14,10100.0,44.6482,44.8395,44.6482,44.7598,10100.0
2005-11-16 09:35:00,56.19,56.26,56.04,56.2,34700.0,44.7997,44.8555,44.6801,44.8076,34700.0
2005-11-16 09:40:00,56.04,56.25,56.0,56.24,8300.0,44.6801,44.8475,44.6482,44.8395,8300.0
2005-11-16 09:45:00,56.22,56.22,55.99,56.02,14200.0,44.8236,44.8236,44.6402,44.6641,14200.0
2005-11-16 09:50:00,56.02,56.06,55.98,55.98,11700.0,44.6641,44.696,44.6322,44.6322,11700.0
2005-11-16 09:55:00,55.97,55.98,55.84,55.87,6000.0,44.6243,44.6322,44.5206,44.5445,6000.0
2005-11-16 10:00:00,55.88,55.98,55.88,55.95,7400.0,44.5525,44.6322,44.5525,44.6083,7400.0
2005-11-16 10:05:00,55.95,55.99,55.9,55.95,11100.0,44.6083,44.6402,44.5684,44.6083,11100.0
2005-11-16 10:10:00,55.95,55.96,55.81,55.81,7600.0,44.6083,44.6163,44.4967,44.4967,7600.0
2005-11-16 10:15:00,55.81,55.88,55.8,55.86,15000.0,44.4967,44.5525,44.4887,44.5366,15000.0
2005-11-16 10:20:00,55.88,55.99,55.87,55.97,7500.0,44.5525,44.6402,44.5445,44.6243,7500.0
2005-11-16 10:25:00,55.97,55.98,55.91,55.91,6000.0,44.6243,44.6322,44.5764,44.5764,6000.0
2005-11-16 10:30:00,55.9,56.08,55.85,56.08,18100.0,44.5684,44.712,44.5286,44.712,18100.0
2005-11-16 10:35:00,56.03,56.05,55.97,56.0,50400.0,44.6721,44.688,44.6243,44.6482,50400.0
2005-11-16 10:40:00,55.99,56.0,55.96,55.96,6600.0,44.6402,44.6482,44.6163,44.6163,6600.0
2005-11-16 10:45:00,55.96,56.06,55.95,56.0,9000.0,44.6163,44.696,44.6083,44.6482,9000.0
2005-11-16 10:50:00,56.0,56.07,56.0,56.07,8800.0,44.6482,44.704,44.6482,44.704,8800.0
2005-11-16 10:55:00,56.04,56.08,56.03,56.08,5700.0,44.6801,44.712,44.6721,44.712,5700.0
2005-11-16 11:00:00,56.07,56.07,56.06,56.07,7800.0,44.704,44.704,44.696,44.704,7800.0
2005-11-16 11:05:00,56.06,56.06,55.95,56.03,16100.0,44.696,44.696,44.6083,44.6721,16100.0
2005-11-16 11:10:00,56.04,56.06,56.04,56.06,4800.0,44.6801,44.696,44.6801,44.696,4800.0
2005-11-16 11:15:00,56.06,56.06,56.03,56.03,5900.0,44.696,44.696,44.6721,44.6721,5900.0
2005-11-16 11:20:00,56.04,56.04,56.01,56.01,3800.0,44.6801,44.6801,44.6561,44.6561,3800.0
2005-11-16 11:25:00,56.0,56.0,55.96,56.0,7700.0,44.6482,44.6482,44.6163,44.6482,7700.0
2005-11-16 11:30:00,56.0,56.03,55.96,56.0,21600.0,44.6482,44.6721,44.6163,44.6482,21600.0
2005-11-16 11:35:00,56.0,56.02,55.93,55.93,14000.0,44.6482,44.6641,44.5924,44.5924,14000.0
2005-11-16 11:40:00,55.96,56.06,55.96,56.05,22100.0,44.6163,44.696,44.6163,44.688,22100.0
2005-11-16 11:45:00,56.04,56.09,56.04,56.07,8700.0,44.6801,44.7199,44.6801,44.704,8700.0
2005-11-16 11:50:00,56.06,56.09,56.0,56.04,16200.0,44.696,44.7199,44.6482,44.6801,16200.0
2005-11-16 11:55:00,56.05,56.05,55.94,56.01,10900.0,44.688,44.688,44.6003,44.6561,10900.0
2005-11-16 12:00:00,56.04,56.04,56.0,56.01,2400.0,44.6801,44.6801,44.6482,44.6561,2400.0
2005-11-16 12:05:00,56.01,56.02,55.99,56.01,9800.0,44.6561,44.6641,44.6402,44.6561,9800.0
2005-11-16 12:10:00,56.01,56.02,56.0,56.02,5900.0,44.6561,44.6641,44.6482,44.6641,5900.0
2005-11-16 12:15:00,56.03,56.03,56.02,56.02,2300.0,44.6721,44.6721,44.6641,44.6641,2300.0
2005-11-16 12:20:00,56.02,56.02,55.99,56.02,8000.0,44.6641,44.6641,44.6402,44.6641,8000.0
2005-11-16 12:25:00,56.02,56.04,56.0,56.0,8200.0,44.6641,44.6801,44.6482,44.6482,8200.0
2005-11-16 12:30:00,55.97,56.0,55.91,56.0,16000.0,44.6243,44.6482,44.5764,44.6482,16000.0
2005-11-16 12:35:00,56.0,56.0,55.99,55.99,5000.0,44.6482,44.6482,44.6402,44.6402,5000.0
2005-11-16 12:40:00,55.98,56.0,55.98,56.0,3900.0,44.6322,44.6482,44.6322,44.6482,3900.0
2005-11-16 12:45:00,56.0,56.0,55.98,56.0,25500.0,44.6482,44.6482,44.6322,44.6482,25500.0
2005-11-16 12:50:00,56.0,56.0,55.98,56.0,2800.0,44.6482,44.6482,44.6322,44.6482,2800.0
2005-11-16 12:55:00,56.0,56.0,55.97,55.99,8600.0,44.6482,44.6482,44.6243,44.6402,8600.0
2005-11-16 13:00:00,55.99,56.0,55.98,55.99,13700.0,44.6402,44.6482,44.6322,44.6402,13700.0
2005-11-16 13:05:00,55.98,55.99,55.96,55.96,5400.0,44.6322,44.6402,44.6163,44.6163,5400.0
2005-11-16 13:10:00,55.96,55.98,55.96,55.98,4700.0,44.6163,44.6322,44.6163,44.6322,4700.0
2005-11-16 13:15:00,55.98,56.02,55.98,56.02,3900.0,44.6322,44.6641,44.6322,44.6641,3900.0
2005-11-16 13:20:00,56.02,56.02,55.99,56.0,4100.0,44.6641,44.6641,44.6402,44.6482,4100.0
2005-11-16 13:25:00,56.0,56.09,56.0,56.09,4100.0,44.6482,44.7199,44.6482,44.7199,4100.0
2005-11-16 13:30:00,56.09,56.09,56.04,56.05,1600.0,44.7199,44.7199,44.6801,44.688,1600.0
2005-11-16 13:35:00,56.05,56.06,56.01,56.05,7900.0,44.688,44.696,44.6561,44.688,7900.0
2005-11-16 13:40:00,56.08,56.08,56.04,56.04,102200.0,44.712,44.712,44.6801,44.6801,102200.0
2005-11-16 13:45:00,56.04,56.06,56.0,56.03,8600.0,44.6801,44.696,44.6482,44.6721,8600.0
2005-11-16 13:50:00,56.03,56.1,56.02,56.07,3600.0,44.6721,44.7279,44.6641,44.704,3600.0
2005-11-16 13:55:00,56.09,56.09,55.99,55.99,3100.0,44.7199,44.7199,44.6402,44.6402,3100.0
2005-11-16 14:00:00,56.0,56.01,56.0,56.0,3700.0,44.6482,44.6561,44.6482,44.6482,3700.0
2005-11-16 14:05:00,55.99,56.0,55.97,55.99,6800.0,44.6402,44.6482,44.6243,44.6402,6800.0
2005-11-16 14:10:00,55.99,56.06,55.99,56.06,6400.0,44.6402,44.696,44.6402,44.696,6400.0
2005-11-16 14:15:00,56.06,56.06,56.01,56.01,2600.0,44.696,44.696,44.6561,44.6561,2600.0
2005-11-16 14:20:00,56.02,56.1,56.02,56.1,4900.0,44.6641,44.7279,44.6641,44.7279,4900.0
2005-11-16 14:25:00,56.1,56.11,56.09,56.1,10800.0,44.7279,44.7359,44.7199,44.7279,10800.0
2005-11-16 14:30:00,56.09,56.09,56.01,56.03,9100.0,44.7199,44.7199,44.6561,44.6721,9100.0
2005-11-16 14:35:00,56.03,56.09,56.03,56.08,9100.0,44.6721,44.7199,44.6721,44.712,9100.0
2005-11-16 14:40:00,56.08,56.1,56.07,56.07,4300.0,44.712,44.7279,44.704,44.704,4300.0
2005-11-16 14:45:00,56.07,56.1,56.07,56.1,5500.0,44.704,44.7279,44.704,44.7279,5500.0
2005-11-16 14:50:00,56.1,56.11,56.08,56.08,5300.0,44.7279,44.7359,44.712,44.712,5300.0
2005-11-16 14:55:00,56.08,56.13,56.08,56.12,4700.0,44.712,44.7518,44.712,44.7439,4700.0
2005-11-16 15:00:00,56.12,56.18,56.12,56.12,5600.0,44.7439,44.7917,44.7439,44.7439,5600.0
2005-11-16 15:05:00,56.12,56.12,56.07,56.12,7800.0,44.7439,44.7439,44.704,44.7439,7800.0
2005-11-16 15:10:00,56.12,56.13,56.09,56.09,5800.0,44.7439,44.7518,44.7199,44.7199,5800.0
2005-11-16 15:15:00,56.09,56.15,56.09,56.15,64200.0,44.7199,44.7678,44.7199,44.7678,64200.0
2005-11-16 15:20:00,56.15,56.2,56.15,56.2,9300.0,44.7678,44.8076,44.7678,44.8076,9300.0
2005-11-16 15:25:00,56.18,56.23,56.18,56.21,7200.0,44.7917,44.8316,44.7917,44.8156,7200.0
2005-11-16 15:30:00,56.21,56.21,56.16,56.17,23700.0,44.8156,44.8156,44.7757,44.7837,23700.0
2005-11-16 15:35:00,56.15,56.2,56.15,56.18,14200.0,44.7678,44.8076,44.7678,44.7917,14200.0
2005-11-16 15:40:00,56.19,56.24,56.18,56.23,29200.0,44.7997,44.8395,44.7917,44.8316,29200.0
2005-11-16 15:45:00,56.23,56.23,56.17,56.19,31500.0,44.8316,44.8316,44.7837,44.7997,31500.0
2005-11-16 15:50:00,56.19,56.2,56.11,56.18,16100.0,44.7997,44.8076,44.7359,44.7917,16100.0
2005-11-16 15:55:00,56.18,56.2,56.17,56.2,26000.0,44.7917,44.8076,44.7837,44.8076,26000.0
2005-11-17 09:30:00,56.36,56.5,56.3,56.5,17900.0,44.9352,45.0468,44.8874,45.0468,17900.0
2005-11-17 09:35:00,56.59,56.76,56.58,56.69,14700.0,45.1186,45.2541,45.1106,45.1983,14700.0
2005-11-17 09:40:00,56.73,56.81,56.71,56.81,16600.0,45.2302,45.294,45.2143,45.294,16600.0
2005-11-17 09:45:00,56.82,57.07,56.82,57.07,27400.0,45.302,45.5013,45.302,45.5013,27400.0
2005-11-17 09:50:00,57.05,57.22,57.05,57.09,37200.0,45.4853,45.6209,45.4853,45.5172,37200.0
2005-11-17 09:55:00,57.09,57.12,57.04,57.1,22000.0,45.5172,45.5411,45.4774,45.5252,22000.0
2005-11-17 10:00:00,57.1,57.1,56.95,57.02,17900.0,45.5252,45.5252,45.4056,45.4614,17900.0
2005-11-17 10:05:00,57.02,57.24,57.02,57.24,13700.0,45.4614,45.6368,45.4614,45.6368,13700.0
2005-11-17 10:10:00,57.25,57.45,57.24,57.35,31800.0,45.6448,45.8042,45.6368,45.7245,31800.0
2005-11-17 10:15:00,57.34,57.44,57.32,57.4,17200.0,45.7165,45.7963,45.7006,45.7644,17200.0
2005-11-17 10:20:00,57.4,57.56,57.35,57.41,21100.0,45.7644,45.8919,45.7245,45.7724,21100.0
2005-11-17 10:25:00,57.43,57.49,57.41,57.45,14400.0,45.7883,45.8361,45.7724,45.8042,14400.0
2005-11-17 10:30:00,57.45,57.45,57.41,57.42,8700.0,45.8042,45.8042,45.7724,45.7803,8700.0
2005-11-17 10:35:00,57.42,57.43,57.38,57.39,32300.0,45.7803,45.7883,45.7484,45.7564,32300.0
2005-11-17 10:40:00,57.37,57.4,57.24,57.29,16100.0,45.7405,45.7644,45.6368,45.6767,16100.0
2005-11-17 10:45:00,57.29,57.41,57.29,57.41,15400.0,45.6767,45.7724,45.6767,45.7724,15400.0
2005-11-17 10:50:00,57.41,57.41,57.33,57.35,7900.0,45.7724,45.7724,45.7086,45.7245,7900.0
2005-11-17 10:55:00,57.35,57.37,57.23,57.23,192800.0,45.7245,45.7405,45.6288,45.6288,192800.0
2005-11-17 11:00:00,57.24,57.26,57.16,57.25,17200.0,45.6368,45.6528,45.573,45.6448,17200.0
2005-11-17 11:05:00,57.25,57.3,57.24,57.25,20400.0,45.6448,45.6847,45.6368,45.6448,20400.0
2005-11-17 11:10:00,57.26,57.26,57.23,57.24,10700.0,45.6528,45.6528,45.6288,45.6368,10700.0
2005-11-17 11:15:00,57.23,57.31,57.22,57.31,15000.0,45.6288,45.6926,45.6209,45.6926,15000.0
2005-11-17 11:20:00,57.31,57.31,57.19,57.22,14700.0,45.6926,45.6926,45.5969,45.6209,14700.0
2005-11-17 11:25:00,57.22,57.26,57.2,57.26,97700.0,45.6209,45.6528,45.6049,45.6528,97700.0
2005-11-17 11:30:00,57.27,57.33,57.27,57.32,32900.0,45.6607,45.7086,45.6607,45.7006,32900.0
2005-11-17 11:35:00,57.31,57.38,57.3,57.38,10500.0,45.6926,45.7484,45.6847,45.7484,10500.0
2005-11-17 11:40:00,57.38,57.38,57.3,57.3,9200.0,45.7484,45.7484,45.6847,45.6847,9200.0
2005-11-17 11:45:00,57.3,57.31,57.28,57.3,6200.0,45.6847,45.6926,45.6687,45.6847,6200.0
2005-11-17 11:50:00,57.3,57.31,57.27,57.27,6000.0,45.6847,45.6926,45.6607,45.6607,6000.0
2005-11-17 11:55:00,57.27,57.3,57.25,57.27,5400.0,45.6607,45.6847,45.6448,45.6607,5400.0
2005-11-17 12:00:00,57.27,57.27,57.25,57.26,15700.0,45.6607,45.6607,45.6448,45.6528,15700.0
2005-11-17 12:05:00,57.26,57.31,57.26,57.3,18200.0,45.6528,45.6926,45.6528,45.6847,18200.0
2005-11-17 12:10:00,57.3,57.38,57.3,57.35,12900.0,45.6847,45.7484,45.6847,45.7245,12900.0
2005-11-17 12:15:00,57.36,57.38,57.32,57.35,22400.0,45.7325,45.7484,45.7006,45.7245,22400.0
2005-11-17 12:20:00,57.36,57.51,57.36,57.51,16200.0,45.7325,45.8521,45.7325,45.8521,16200.0
2005-11-17 12:25:00,57.51,57.61,57.44,57.48,26800.0,45.8521,45.9318,45.7963,45.8282,26800.0
2005-11-17 12:30:00,57.49,57.52,57.43,57.5,16000.0,45.8361,45.8601,45.7883,45.8441,16000.0
2005-11-17 12:35:00,57.5,57.77,57.5,57.77,34200.0,45.8441,46.0594,45.8441,46.0594,34200.0
2005-11-17 12:40:00,57.77,57.86,57.75,57.86,22400.0,46.0594,46.1311,46.0434,46.1311,22400.0
2005-11-17 12:45:00,57.85,57.85,57.79,57.81,15500.0,46.1232,46.1232,46.0753,46.0913,15500.0
2005-11-17 12:50:00,57.8,57.8,57.64,57.66,12900.0,46.0833,46.0833,45.9557,45.9717,12900.0
2005-11-17 12:55:00,57.66,57.66,57.62,57.65,9700.0,45.9717,45.9717,45.9398,45.9637,9700.0
2005-11-17 13:00:00,57.63,57.65,57.59,57.6,11100.0,45.9478,45.9637,45.9159,45.9238,11100.0
2005-11-17 13:05:00,57.59,57.6,57.56,57.57,10500.0,45.9159,45.9238,45.8919,45.8999,10500.0
2005-11-17 13:10:00,57.57,57.57,57.5,57.5,7600.0,45.8999,45.8999,45.8441,45.8441,7600.0
2005-11-17 13:15:00,57.51,57.6,57.5,57.6,9600.0,45.8521,45.9238,45.8441,45.9238,9600.0
2005-11-17 13:20:00,57.6,57.6,57.57,57.58,3900.0,45.9238,45.9238,45.8999,45.9079,3900.0
2005-11-17 13:25:00,57.55,57.56,57.52,57.53,2900.0,45.884,45.8919,45.8601,45.868,2900.0
2005-11-17 13:30:00,57.53,57.57,57.53,57.56,4000.0,45.868,45.8999,45.868,45.8919,4000.0
2005-11-17 13:35:00,57.56,57.68,57.55,57.67,10100.0,45.8919,45.9876,45.884,45.9796,10100.0
2005-11-17 13:40:00,57.68,57.68,57.65,57.66,7900.0,45.9876,45.9876,45.9637,45.9717,7900.0
2005-11-17 13:45:00,57.66,57.74,57.66,57.71,9000.0,45.9717,46.0355,45.9717,46.0115,9000.0
2005-11-17 13:50:00,57.73,57.81,57.73,57.8,10100.0,46.0275,46.0913,46.0275,46.0833,10100.0
2005-11-17 13:55:00,57.81,57.88,57.81,57.87,9000.0,46.0913,46.1471,46.0913,46.1391,9000.0
2005-11-17 14:00:00,57.87,57.87,57.85,57.85,3000.0,46.1391,46.1391,46.1232,46.1232,3000.0
2005-11-17 14:05:00,57.84,57.85,57.79,57.82,6600.0,46.1152,46.1232,46.0753,46.0992,6600.0
2005-11-17 14:10:00,57.84,57.86,57.82,57.86,15700.0,46.1152,46.1311,46.0992,46.1311,15700.0
2005-11-17 14:15:00,57.86,57.97,57.85,57.97,10900.0,46.1311,46.2188,46.1232,46.2188,10900.0
2005-11-17 14:20:00,57.96,58.06,57.96,58.02,21300.0,46.2109,46.2906,46.2109,46.2587,21300.0
2005-11-17 14:25:00,58.01,58.09,57.95,58.09,9900.0,46.2507,46.3145,46.2029,46.3145,9900.0
2005-11-17 14:30:00,58.09,58.1,57.98,58.09,17300.0,46.3145,46.3225,46.2268,46.3145,17300.0
2005-11-17 14:35:00,58.09,58.12,58.06,58.11,11700.0,46.3145,46.3384,46.2906,46.3305,11700.0
2005-11-17 14:40:00,58.09,58.13,58.06,58.13,10200.0,46.3145,46.3464,46.2906,46.3464,10200.0
2005-11-17 14:45:00,58.12,58.24,58.12,58.24,25800.0,46.3384,46.4341,46.3384,46.4341,25800.0
2005-11-17 14:50:00,58.23,58.24,58.13,58.13,11900.0,46.4261,46.4341,46.3464,46.3464,11900.0
2005-11-17 14:55:00,58.13,58.31,58.11,58.28,26800.0,46.3464,46.4899,46.3305,46.466,26800.0
2005-11-17 15:00:00,58.28,58.33,58.27,58.33,25600.0,46.466,46.5059,46.458,46.5059,25600.0
2005-11-17 15:05:00,58.33,58.34,58.3,58.31,28800.0,46.5059,46.5138,46.4819,46.4899,28800.0
2005-11-17 15:10:00,58.3,58.3,58.29,58.3,18300.0,46.4819,46.4819,46.474,46.4819,18300.0
2005-11-17 15:15:00,58.31,58.4,58.31,58.39,27300.0,46.4899,46.5617,46.4899,46.5537,27300.0
2005-11-17 15:20:00,58.38,58.48,58.31,58.33,48900.0,46.5457,46.6255,46.4899,46.5059,48900.0
2005-11-17 15:25:00,58.33,58.47,58.32,58.45,40600.0,46.5059,46.6175,46.4979,46.6015,40600.0
2005-11-17 15:30:00,58.45,58.45,58.35,58.41,33400.0,46.6015,46.6015,46.5218,46.5696,33400.0
2005-11-17 15:35:00,58.42,58.45,58.36,58.37,23400.0,46.5776,46.6015,46.5298,46.5378,23400.0
2005-11-17 15:40:00,58.38,58.4,58.34,58.35,18600.0,46.5457,46.5617,46.5138,46.5218,18600.0
2005-11-17 15:45:00,58.35,58.44,58.35,58.44,17900.0,46.5218,46.5936,46.5218,46.5936,17900.0
2005-11-17 15:50:00,58.44,58.44,58.4,58.4,28000.0,46.5936,46.5936,46.5617,46.5617,28000.0
2005-11-17 15:55:00,58.4,58.43,58.36,58.4,36300.0,46.5617,46.5856,46.5298,46.5617,36300.0
2005-11-18 09:30:00,59.0,59.0,58.39,58.6,142900.0,47.04,47.04,46.5537,46.7211,142900.0
2005-11-18 09:35:00,58.61,59.05,58.61,58.71,27100.0,46.7291,47.0799,46.7291,46.8088,27100.0
2005-11-18 09:40:00,58.72,58.72,58.7,58.71,8900.0,46.8168,46.8168,46.8009,46.8088,8900.0
2005-11-18 09:45:00,58.71,58.71,58.6,58.68,15000.0,46.8088,46.8088,46.7211,46.7849,15000.0
2005-11-18 09:50:00,58.68,58.76,58.68,58.73,24000.0,46.7849,46.8487,46.7849,46.8248,24000.0
2005-11-18 09:55:00,58.73,58.85,58.7,58.85,17900.0,46.8248,46.9204,46.8009,46.9204,17900.0
2005-11-18 10:00:00,58.85,58.99,58.8,58.8,20000.0,46.9204,47.0321,46.8806,46.8806,20000.0
2005-11-18 10:05:00,58.81,58.88,58.8,58.87,16400.0,46.8886,46.9444,46.8806,46.9364,16400.0
2005-11-18 10:10:00,58.87,58.87,58.71,58.71,11200.0,46.9364,46.9364,46.8088,46.8088,11200.0
2005-11-18 10:15:00,58.7,58.71,58.67,58.67,4400.0,46.8009,46.8088,46.7769,46.7769,4400.0
2005-11-18 10:20:00,58.66,58.66,58.59,58.6,12900.0,46.769,46.769,46.7132,46.7211,12900.0
2005-11-18 10:25:00,58.61,58.71,58.6,58.61,21600.0,46.7291,46.8088,46.7211,46.7291,21600.0
2005-11-18 10:30:00,58.61,58.65,58.61,58.63,118400.0,46.7291,46.761,46.7291,46.745,118400.0
2005-11-18 10:35:00,58.63,58.63,58.57,58.57,8400.0,46.745,46.745,46.6972,46.6972,8400.0
2005-11-18 10:40:00,58.57,58.57,58.51,58.52,7900.0,46.6972,46.6972,46.6494,46.6573,7900.0
2005-11-18 10:45:00,58.51,58.51,58.4,58.44,41300.0,46.6494,46.6494,46.5617,46.5936,41300.0
2005-11-18 10:50:00,58.44,58.5,58.4,58.41,11400.0,46.5936,46.6414,46.5617,46.5696,11400.0
2005-11-18 10:55:00,58.41,58.41,58.3,58.31,18400.0,46.5696,46.5696,46.4819,46.4899,18400.0
2005-11-18 11:00:00,58.31,58.36,58.23,58.36,33400.0,46.4899,46.5298,46.4261,46.5298,33400.0
2005-11-18 11:05:00,58.37,58.41,58.37,58.41,10700.0,46.5378,46.5696,46.5378,46.5696,10700.0
2005-11-18 11:10:00,58.41,58.58,58.4,58.55,9200.0,46.5696,46.7052,46.5617,46.6813,9200.0
2005-11-18 11:15:00,58.55,58.56,58.47,58.47,7900.0,46.6813,46.6892,46.6175,46.6175,7900.0
2005-11-18 11:20:00,58.48,58.48,58.27,58.27,21300.0,46.6255,46.6255,46.458,46.458,21300.0
2005-11-18 11:25:00,58.27,58.33,58.24,58.25,17400.0,46.458,46.5059,46.4341,46.4421,17400.0
2005-11-18 11:30:00,58.25,58.32,58.25,58.3,24300.0,46.4421,46.4979,46.4421,46.4819,24300.0
2005-11-18 11:35:00,58.29,58.33,58.18,58.25,22700.0,46.474,46.5059,46.3863,46.4421,22700.0
2005-11-18 11:40:00,58.25,58.29,58.18,58.29,6500.0,46.4421,46.474,46.3863,46.474,6500.0
2005-11-18 11:45:00,58.3,58.31,58.25,58.25,6600.0,46.4819,46.4899,46.4421,46.4421,6600.0
2005-11-18 11:50:00,58.24,58.25,58.09,58.09,11600.0,46.4341,46.4421,46.3145,46.3145,11600.0
2005-11-18 11:55:00,58.09,58.18,58.09,58.16,10800.0,46.3145,46.3863,46.3145,46.3703,10800.0
2005-11-18 12:00:00,58.17,58.19,58.16,58.19,6800.0,46.3783,46.3942,46.3703,46.3942,6800.0
2005-11-18 12:05:00,58.19,58.2,58.17,58.18,7200.0,46.3942,46.4022,46.3783,46.3863,7200.0
2005-11-18 12:10:00,58.18,58.2,58.17,58.2,6600.0,46.3863,46.4022,46.3783,46.4022,6600.0
2005-11-18 12:15:00,58.19,58.2,58.13,58.13,8400.0,46.3942,46.4022,46.3464,46.3464,8400.0
2005-11-18 12:20:00,58.11,58.14,58.1,58.14,7800.0,46.3305,46.3544,46.3225,46.3544,7800.0
2005-11-18 12:25:00,58.12,58.16,58.11,58.11,5900.0,46.3384,46.3703,46.3305,46.3305,5900.0
2005-11-18 12:30:00,58.1,58.1,58.06,58.08,7200.0,46.3225,46.3225,46.2906,46.3065,7200.0
2005-11-18 12:35:00,58.08,58.09,58.04,58.08,12900.0,46.3065,46.3145,46.2746,46.3065,12900.0
2005-11-18 12:40:00,58.08,58.08,58.05,58.05,3200.0,46.3065,46.3065,46.2826,46.2826,3200.0
2005-11-18 12:45:00,58.04,58.06,58.03,58.06,4000.0,46.2746,46.2906,46.2667,46.2906,4000.0
2005-11-18 12:50:00,58.06,58.07,58.04,58.04,1600.0,46.2906,46.2986,46.2746,46.2746,1600.0
2005-11-18 12:55:00,58.04,58.09,58.01,58.09,12100.0,46.2746,46.3145,46.2507,46.3145,12100.0
2005-11-18 13:00:00,58.09,58.09,58.03,58.05,1400.0,46.3145,46.3145,46.2667,46.2826,1400.0
2005-11-18 13:05:00,58.05,58.06,58.02,58.04,3900.0,46.2826,46.2906,46.2587,46.2746,3900.0
2005-11-18 13:10:00,58.04,58.04,58.0,58.02,2900.0,46.2746,46.2746,46.2428,46.2587,2900.0
2005-11-18 13:15:00,58.02,58.07,58.01,58.07,6300.0,46.2587,46.2986,46.2507,46.2986,6300.0
2005-11-18 13:20:00,58.07,58.07,58.02,58.04,5000.0,46.2986,46.2986,46.2587,46.2746,5000.0
2005-11-18 13:25:00,58.02,58.03,58.0,58.02,20800.0,46.2587,46.2667,46.2428,46.2587,20800.0
2005-11-18 13:30:00,58.01,58.03,57.98,58.01,16800.0,46.2507,46.2667,46.2268,46.2507,16800.0
2005-11-18 13:35:00,58.02,58.21,58.01,58.21,9200.0,46.2587,46.4102,46.2507,46.4102,9200.0
2005-11-18 13:40:00,58.18,58.18,58.17,58.17,1500.0,46.3863,46.3863,46.3783,46.3783,1500.0
2005-11-18 13:45:00,58.14,58.14,58.1,58.1,2800.0,46.3544,46.3544,46.3225,46.3225,2800.0
2005-11-18 13:50:00,58.09,58.09,58.04,58.05,2600.0,46.3145,46.3145,46.2746,46.2826,2600.0
2005-11-18 13:55:00,58.05,58.25,58.05,58.19,12800.0,46.2826,46.4421,46.2826,46.3942,12800.0
2005-11-18 14:00:00,58.18,58.18,58.11,58.12,3400.0,46.3863,46.3863,46.3305,46.3384,3400.0
2005-11-18 14:05:00,58.12,58.24,58.08,58.22,18900.0,46.3384,46.4341,46.3065,46.4182,18900.0
2005-11-18 14:10:00,58.22,58.22,58.17,58.19,2900.0,46.4182,46.4182,46.3783,46.3942,2900.0
2005-11-18 14:15:00,58.18,58.18,58.1,58.1,12300.0,46.3863,46.3863,46.3225,46.3225,12300.0
2005-11-18 14:20:00,58.1,58.1,58.07,58.07,10800.0,46.3225,46.3225,46.2986,46.2986,10800.0
2005-11-18 14:25:00,58.07,58.07,58.0,58.0,20600.0,46.2986,46.2986,46.2428,46.2428,20600.0
2005-11-18 14:30:00,58.0,58.08,58.0,58.08,19100.0,46.2428,46.3065,46.2428,46.3065,19100.0
2005-11-18 14:35:00,58.08,58.11,58.03,58.03,13100.0,46.3065,46.3305,46.2667,46.2667,13100.0
2005-11-18 14:40:00,58.03,58.04,57.98,57.99,17900.0,46.2667,46.2746,46.2268,46.2348,17900.0
2005-11-18 14:45:00,57.98,58.03,57.96,58.03,18200.0,46.2268,46.2667,46.2109,46.2667,18200.0
2005-11-18 14:50:00,58.02,58.13,58.02,58.1,22300.0,46.2587,46.3464,46.2587,46.3225,22300.0
2005-11-18 14:55:00,58.1,58.13,58.1,58.11,11500.0,46.3225,46.3464,46.3225,46.3305,11500.0
2005-11-18 15:00:00,58.11,58.11,58.1,58.1,5100.0,46.3305,46.3305,46.3225,46.3225,5100.0
2005-11-18 15:05:00,58.11,58.18,58.11,58.18,9600.0,46.3305,46.3863,46.3305,46.3863,9600.0
2005-11-18 15:10:00,58.18,58.25,58.16,58.25,12900.0,46.3863,46.4421,46.3703,46.4421,12900.0
2005-11-18 15:15:00,58.25,58.27,58.16,58.16,9400.0,46.4421,46.458,46.3703,46.3703,9400.0
2005-11-18 15:20:00,58.17,58.18,58.1,58.11,13600.0,46.3783,46.3863,46.3225,46.3305,13600.0
2005-11-18 15:25:00,58.1,58.16,58.1,58.15,16900.0,46.3225,46.3703,46.3225,46.3623,16900.0
2005-11-18 15:30:00,58.17,58.2,58.15,58.19,18100.0,46.3783,46.4022,46.3623,46.3942,18100.0
2005-11-18 15:35:00,58.2,58.26,58.19,58.26,15800.0,46.4022,46.45,46.3942,46.45,15800.0
2005-11-18 15:40:00,58.22,58.25,58.16,58.23,29100.0,46.4182,46.4421,46.3703,46.4261,29100.0
2005-11-18 15:45:00,58.22,58.22,58.15,58.15,12600.0,46.4182,46.4182,46.3623,46.3623,12600.0
2005-11-18 15:50:00,58.15,58.2,58.13,58.19,20600.0,46.3623,46.4022,46.3464,46.3942,20600.0
2005-11-18 15:55:00,58.18,58.21,58.15,58.15,35500.0,46.3863,46.4102,46.3623,46.3623,35500.0
2005-11-21 09:30:00,58.18,58.25,58.15,58.25,26100.0,46.3863,46.4421,46.3623,46.4421,26100.0
2005-11-21 09:35:00,58.22,58.28,58.15,58.28,21400.0,46.4182,46.466,46.3623,46.466,21400.0
2005-11-21 09:40:00,58.26,58.52,58.26,58.49,11200.0,46.45,46.6573,46.45,46.6334,11200.0
2005-11-21 09:45:00,58.48,58.49,58.4,58.42,45900.0,46.6255,46.6334,46.5617,46.5776,45900.0
2005-11-21 09:50:00,58.41,58.41,58.27,58.31,21200.0,46.5696,46.5696,46.458,46.4899,21200.0
2005-11-21 09:55:00,58.31,58.35,58.31,58.34,4900.0,46.4899,46.5218,46.4899,46.5138,4900.0
2005-11-21 10:00:00,58.34,58.51,58.34,58.44,9600.0,46.5138,46.6494,46.5138,46.5936,9600.0
2005-11-21 10:05:00,58.44,58.44,58.41,58.44,6200.0,46.5936,46.5936,46.5696,46.5936,6200.0
2005-11-21 10:10:00,58.44,58.6,58.44,58.6,7600.0,46.5936,46.7211,46.5936,46.7211,7600.0
2005-11-21 10:15:00,58.6,58.6,58.51,58.54,4200.0,46.7211,46.7211,46.6494,46.6733,4200.0
2005-11-21 10:20:00,58.54,58.63,58.54,58.57,11500.0,46.6733,46.745,46.6733,46.6972,11500.0
2005-11-21 10:25:00,58.58,58.59,58.5,58.5,6800.0,46.7052,46.7132,46.6414,46.6414,6800.0
2005-11-21 10:30:00,58.48,58.48,58.28,58.3,6200.0,46.6255,46.6255,46.466,46.4819,6200.0
2005-11-21 10:35:00,58.3,58.43,58.3,58.42,13500.0,46.4819,46.5856,46.4819,46.5776,13500.0
2005-11-21 10:40:00,58.42,58.43,58.39,58.4,6000.0,46.5776,46.5856,46.5537,46.5617,6000.0
2005-11-21 10:45:00,58.41,58.42,58.34,58.34,3700.0,46.5696,46.5776,46.5138,46.5138,3700.0
2005-11-21 10:50:00,58.34,58.41,58.34,58.41,6900.0,46.5138,46.5696,46.5138,46.5696,6900.0
2005-11-21 10:55:00,58.47,58.5,58.47,58.48,4100.0,46.6175,46.6414,46.6175,46.6255,4100.0
2005-11-21 11:00:00,58.49,58.5,58.4,58.4,21000.0,46.6334,46.6414,46.5617,46.5617,21000.0
2005-11-21 11:05:00,58.41,58.56,58.37,58.54,21900.0,46.5696,46.6892,46.5378,46.6733,21900.0
2005-11-21 11:10:00,58.56,58.56,58.43,58.45,7700.0,46.6892,46.6892,46.5856,46.6015,7700.0
2005-11-21 11:15:00,58.45,58.56,58.45,58.56,21100.0,46.6015,46.6892,46.6015,46.6892,21100.0
2005-11-21 11:20:00,58.55,58.55,58.51,58.54,9800.0,46.6813,46.6813,46.6494,46.6733,9800.0
2005-11-21 11:25:00,58.54,58.59,58.5,58.55,5500.0,46.6733,46.7132,46.6414,46.6813,5500.0
2005-11-21 11:30:00,58.56,58.57,58.51,58.54,9600.0,46.6892,46.6972,46.6494,46.6733,9600.0
2005-11-21 11:35:00,58.53,58.53,58.5,58.51,13700.0,46.6653,46.6653,46.6414,46.6494,13700.0
2005-11-21 11:40:00,58.5,58.63,58.5,58.63,12300.0,46.6414,46.745,46.6414,46.745,12300.0
2005-11-21 11:45:00,58.63,58.68,58.61,58.68,9900.0,46.745,46.7849,46.7291,46.7849,9900.0
2005-11-21 11:50:00,58.68,58.82,58.66,58.8,18700.0,46.7849,46.8965,46.769,46.8806,18700.0
2005-11-21 11:55:00,58.81,58.81,58.71,58.72,3700.0,46.8886,46.8886,46.8088,46.8168,3700.0
2005-11-21 12:00:00,58.72,58.72,58.68,58.69,5600.0,46.8168,46.8168,46.7849,46.7929,5600.0
2005-11-21 12:05:00,58.68,58.68,58.51,58.51,6200.0,46.7849,46.7849,46.6494,46.6494,6200.0
2005-11-21 12:10:00,58.49,58.53,58.48,58.51,8500.0,46.6334,46.6653,46.6255,46.6494,8500.0
2005-11-21 12:15:00,58.53,58.53,58.45,58.49,7300.0,46.6653,46.6653,46.6015,46.6334,7300.0
2005-11-21 12:20:00,58.49,58.5,58.45,58.49,5700.0,46.6334,46.6414,46.6015,46.6334,5700.0
2005-11-21 12:25:00,58.49,58.49,58.45,58.45,6300.0,46.6334,46.6334,46.6015,46.6015,6300.0
2005-11-21 12:30:00,58.42,58.47,58.39,58.42,8400.0,46.5776,46.6175,46.5537,46.5776,8400.0
2005-11-21 12:35:00,58.42,58.47,58.4,58.44,5900.0,46.5776,46.6175,46.5617,46.5936,5900.0
2005-11-21 12:40:00,58.43,58.46,58.38,58.4,8800.0,46.5856,46.6095,46.5457,46.5617,8800.0
2005-11-21 12:45:00,58.41,58.42,58.4,58.42,3300.0,46.5696,46.5776,46.5617,46.5776,3300.0
2005-11-21 12:50:00,58.42,58.43,58.38,58.39,11200.0,46.5776,46.5856,46.5457,46.5537,11200.0
2005-11-21 12:55:00,58.4,58.41,58.39,58.39,6900.0,46.5617,46.5696,46.5537,46.5537,6900.0
2005-11-21 13:00:00,58.4,58.41,58.37,58.37,6600.0,46.5617,46.5696,46.5378,46.5378,6600.0
2005-11-21 13:05:00,58.35,58.39,58.35,58.36,3700.0,46.5218,46.5537,46.5218,46.5298,3700.0
2005-11-21 13:10:00,58.37,58.45,58.36,58.45,5800.0,46.5378,46.6015,46.5298,46.6015,5800.0
2005-11-21 13:15:00,58.46,58.51,58.46,58.46,6200.0,46.6095,46.6494,46.6095,46.6095,6200.0
2005-11-21 13:20:00,58.46,58.48,58.38,58.4,56400.0,46.6095,46.6255,46.5457,46.5617,56400.0
2005-11-21 13:25:00,58.42,58.42,58.36,58.37,12400.0,46.5776,46.5776,46.5298,46.5378,12400.0
2005-11-21 13:30:00,58.4,58.45,58.36,58.4,18400.0,46.5617,46.6015,46.5298,46.5617,18400.0
2005-11-21 13:35:00,58.4,58.54,58.4,58.54,10600.0,46.5617,46.6733,46.5617,46.6733,10600.0
2005-11-21 13:40:00,58.54,58.55,58.44,58.44,6200.0,46.6733,46.6813,46.5936,46.5936,6200.0
2005-11-21 13:45:00,58.44,58.45,58.4,58.41,5400.0,46.5936,46.6015,46.5617,46.5696,5400.0
2005-11-21 13:50:00,58.41,58.52,58.41,58.52,4500.0,46.5696,46.6573,46.5696,46.6573,4500.0
2005-11-21 13:55:00,58.5,58.55,58.48,58.5,2700.0,46.6414,46.6813,46.6255,46.6414,2700.0
2005-11-21 14:00:00,58.52,58.57,58.49,58.51,5000.0,46.6573,46.6972,46.6334,46.6494,5000.0
2005-11-21 14:05:00,58.52,58.54,58.51,58.53,4500.0,46.6573,46.6733,46.6494,46.6653,4500.0
2005-11-21 14:10:00,58.53,58.56,58.53,58.54,6100.0,46.6653,46.6892,46.6653,46.6733,6100.0
2005-11-21 14:15:00,58.54,58.56,58.53,58.56,4100.0,46.6733,46.6892,46.6653,46.6892,4100.0
2005-11-21 14:20:00,58.56,58.57,58.55,58.57,3500.0,46.6892,46.6972,46.6813,46.6972,3500.0
2005-11-21 14:25:00,58.56,58.61,58.56,58.6,6000.0,46.6892,46.7291,46.6892,46.7211,6000.0
2005-11-21 14:30:00,58.61,58.62,58.54,58.58,6800.0,46.7291,46.7371,46.6733,46.7052,6800.0
2005-11-21 14:35:00,58.59,58.65,58.57,58.59,6200.0,46.7132,46.761,46.6972,46.7132,6200.0
2005-11-21 14:40:00,58.64,58.66,58.61,58.61,8500.0,46.753,46.769,46.7291,46.7291,8500.0
2005-11-21 14:45:00,58.62,58.63,58.61,58.63,8600.0,46.7371,46.745,46.7291,46.745,8600.0
2005-11-21 14:50:00,58.63,58.63,58.56,58.57,5700.0,46.745,46.745,46.6892,46.6972,5700.0
2005-11-21 14:55:00,58.57,58.61,58.52,58.6,10700.0,46.6972,46.7291,46.6573,46.7211,10700.0
2005-11-21 15:00:00,58.6,58.65,58.6,58.63,5200.0,46.7211,46.761,46.7211,46.745,5200.0
2005-11-21 15:05:00,58.63,58.67,58.63,58.67,6700.0,46.745,46.7769,46.745,46.7769,6700.0
2005-11-21 15:10:00,58.67,58.72,58.67,58.7,17700.0,46.7769,46.8168,46.7769,46.8009,17700.0
2005-11-21 15:15:00,58.68,58.7,58.56,58.57,8600.0,46.7849,46.8009,46.6892,46.6972,8600.0
2005-11-21 15:20:00,58.55,58.66,58.55,58.66,9700.0,46.6813,46.769,46.6813,46.769,9700.0
2005-11-21 15:25:00,58.65,58.7,58.6,58.7,18500.0,46.761,46.8009,46.7211,46.8009,18500.0
2005-11-21 15:30:00,58.7,58.86,58.7,58.82,29700.0,46.8009,46.9284,46.8009,46.8965,29700.0
2005-11-21 15:35:00,58.89,58.98,58.89,58.95,44300.0,46.9523,47.0241,46.9523,47.0002,44300.0
2005-11-21 15:40:00,58.95,59.06,58.95,59.0,38900.0,47.0002,47.0879,47.0002,47.04,38900.0
2005-11-21 15:45:00,58.99,59.03,58.95,58.95,23900.0,47.0321,47.064,47.0002,47.0002,23900.0
2005-11-21 15:50:00,58.95,58.98,58.93,58.93,20000.0,47.0002,47.0241,46.9842,46.9842,20000.0
2005-11-21 15:55:00,58.93,58.94,58.88,58.92,33000.0,46.9842,46.9922,46.9444,46.9763,33000.0
2005-11-22 09:30:00,58.67,58.85,58.53,58.85,23100.0,46.7769,46.9204,46.6653,46.9204,23100.0
2005-11-22 09:35:00,58.86,58.86,58.54,58.6,6500.0,46.9284,46.9284,46.6733,46.7211,6500.0
2005-11-22 09:40:00,58.57,58.83,58.57,58.8,8200.0,46.6972,46.9045,46.6972,46.8806,8200.0
2005-11-22 09:45:00,58.8,58.9,58.77,58.83,19500.0,46.8806,46.9603,46.8567,46.9045,19500.0
2005-11-22 09:50:00,58.83,58.85,58.77,58.77,14700.0,46.9045,46.9204,46.8567,46.8567,14700.0
2005-11-22 09:55:00,58.75,58.75,58.59,58.67,11300.0,46.8407,46.8407,46.7132,46.7769,11300.0
2005-11-22 10:00:00,58.67,58.8,58.67,58.8,17400.0,46.7769,46.8806,46.7769,46.8806,17400.0
2005-11-22 10:05:00,58.79,58.79,58.6,58.6,19000.0,46.8726,46.8726,46.7211,46.7211,19000.0
2005-11-22 10:10:00,58.6,58.63,58.48,58.48,25600.0,46.7211,46.745,46.6255,46.6255,25600.0
2005-11-22 10:15:00,58.48,58.59,58.48,58.55,28500.0,46.6255,46.7132,46.6255,46.6813,28500.0
2005-11-22 10:20:00,58.55,58.6,58.55,58.56,8100.0,46.6813,46.7211,46.6813,46.6892,8100.0
2005-11-22 10:25:00,58.57,58.61,58.55,58.59,5500.0,46.6972,46.7291,46.6813,46.7132,5500.0
2005-11-22 10:30:00,58.59,58.67,58.59,58.62,10800.0,46.7132,46.7769,46.7132,46.7371,10800.0
2005-11-22 10:35:00,58.62,58.64,58.6,58.6,8300.0,46.7371,46.753,46.7211,46.7211,8300.0
2005-11-22 10:40:00,58.59,58.59,58.5,58.51,9000.0,46.7132,46.7132,46.6414,46.6494,9000.0
2005-11-22 10:45:00,58.52,58.61,58.52,58.61,7500.0,46.6573,46.7291,46.6573,46.7291,7500.0
2005-11-22 10:50:00,58.6,58.61,58.6,58.6,8200.0,46.7211,46.7291,46.7211,46.7211,8200.0
2005-11-22 10:55:00,58.59,58.63,58.58,58.61,7100.0,46.7132,46.745,46.7052,46.7291,7100.0
2005-11-22 11:00:00,58.61,58.66,58.58,58.58,10600.0,46.7291,46.769,46.7052,46.7052,10600.0
2005-11-22 11:05:00,58.59,58.67,58.55,58.67,5600.0,46.7132,46.7769,46.6813,46.7769,5600.0
2005-11-22 11:10:00,58.69,58.8,58.69,58.8,6200.0,46.7929,46.8806,46.7929,46.8806,6200.0
2005-11-22 11:15:00,58.79,58.79,58.76,58.78,5700.0,46.8726,46.8726,46.8487,46.8646,5700.0
2005-11-22 11:20:00,58.79,58.88,58.79,58.88,7700.0,46.8726,46.9444,46.8726,46.9444,7700.0
2005-11-22 11:25:00,58.88,58.98,58.88,58.95,14300.0,46.9444,47.0241,46.9444,47.0002,14300.0
2005-11-22 11:30:00,58.93,58.96,58.9,58.94,58100.0,46.9842,47.0082,46.9603,46.9922,58100.0
2005-11-22 11:35:00,58.93,58.95,58.87,58.94,14400.0,46.9842,47.0002,46.9364,46.9922,14400.0
2005-11-22 11:40:00,58.94,58.95,58.9,58.95,36500.0,46.9922,47.0002,46.9603,47.0002,36500.0
2005-11-22 11:45:00,58.95,58.95,58.93,58.93,40800.0,47.0002,47.0002,46.9842,46.9842,40800.0
2005-11-22 11:50:00,58.93,58.93,58.88,58.88,5100.0,46.9842,46.9842,46.9444,46.9444,5100.0
2005-11-22 11:55:00,58.87,58.92,58.86,58.92,7900.0,46.9364,46.9763,46.9284,46.9763,7900.0
2005-11-22 12:00:00,58.92,58.95,58.91,58.94,4300.0,46.9763,47.0002,46.9683,46.9922,4300.0
2005-11-22 12:05:00,58.93,58.93,58.9,58.91,15900.0,46.9842,46.9842,46.9603,46.9683,15900.0
2005-11-22 12:10:00,58.91,58.92,58.87,58.88,4000.0,46.9683,46.9763,46.9364,46.9444,4000.0
2005-11-22 12:15:00,58.87,58.88,58.84,58.86,5500.0,46.9364,46.9444,46.9125,46.9284,5500.0
2005-11-22 12:20:00,58.86,58.9,58.85,58.9,7600.0,46.9284,46.9603,46.9204,46.9603,7600.0
2005-11-22 12:25:00,58.9,58.91,58.9,58.9,4300.0,46.9603,46.9683,46.9603,46.9603,4300.0
2005-11-22 12:30:00,58.91,58.93,58.87,58.93,8800.0,46.9683,46.9842,46.9364,46.9842,8800.0
2005-11-22 12:35:00,58.93,58.98,58.9,58.96,24200.0,46.9842,47.0241,46.9603,47.0082,24200.0
2005-11-22 12:40:00,58.96,59.01,58.92,58.92,18200.0,47.0082,47.048,46.9763,46.9763,18200.0
2005-11-22 12:45:00,58.93,58.98,58.91,58.93,23600.0,46.9842,47.0241,46.9683,46.9842,23600.0
2005-11-22 12:50:00,58.94,59.01,58.94,58.99,19100.0,46.9922,47.048,46.9922,47.0321,19100.0
2005-11-22 12:55:00,58.98,58.99,58.93,58.93,11400.0,47.0241,47.0321,46.9842,46.9842,11400.0
2005-11-22 13:00:00,58.92,59.0,58.92,58.93,28200.0,46.9763,47.04,46.9763,46.9842,28200.0
2005-11-22 13:05:00,58.93,58.98,58.92,58.96,15800.0,46.9842,47.0241,46.9763,47.0082,15800.0
2005-11-22 13:10:00,58.95,58.96,58.94,58.95,6200.0,47.0002,47.0082,46.9922,47.0002,6200.0
2005-11-22 13:15:00,58.94,58.94,58.9,58.9,9100.0,46.9922,46.9922,46.9603,46.9603,9100.0
2005-11-22 13:20:00,58.9,58.91,58.89,58.89,4500.0,46.9603,46.9683,46.9523,46.9523,4500.0
2005-11-22 13:25:00,58.89,58.91,58.89,58.9,7200.0,46.9523,46.9683,46.9523,46.9603,7200.0
2005-11-22 13:30:00,58.9,58.91,58.84,58.84,8400.0,46.9603,46.9683,46.9125,46.9125,8400.0
2005-11-22 13:35:00,58.85,58.91,58.84,58.91,8400.0,46.9204,46.9683,46.9125,46.9683,8400.0
2005-11-22 13:40:00,58.91,58.92,58.9,58.9,7600.0,46.9683,46.9763,46.9603,46.9603,7600.0
2005-11-22 13:45:00,58.9,58.93,58.88,58.88,11300.0,46.9603,46.9842,46.9444,46.9444,11300.0
2005-11-22 13:50:00,58.89,58.9,58.88,58.89,2000.0,46.9523,46.9603,46.9444,46.9523,2000.0
2005-11-22 13:55:00,58.9,58.9,58.86,58.86,5200.0,46.9603,46.9603,46.9284,46.9284,5200.0
2005-11-22 14:00:00,58.85,58.95,58.84,58.92,25300.0,46.9204,47.0002,46.9125,46.9763,25300.0
2005-11-22 14:05:00,58.92,59.14,58.92,59.14,21300.0,46.9763,47.1517,46.9763,47.1517,21300.0
2005-11-22 14:10:00,59.15,59.21,59.02,59.08,20400.0,47.1596,47.2075,47.056,47.1038,20400.0
2005-11-22 14:15:00,59.08,59.12,58.92,59.0,14000.0,47.1038,47.1357,46.9763,47.04,14000.0
2005-11-22 14:20:00,59.0,59.06,59.0,59.0,31500.0,47.04,47.0879,47.04,47.04,31500.0
2005-11-22 14:25:00,59.0,59.01,58.99,59.0,15400.0,47.04,47.048,47.0321,47.04,15400.0
2005-11-22 14:30:00,59.0,59.01,58.97,58.99,16700.0,47.04,47.048,47.0161,47.0321,16700.0
2005-11-22 14:35:00,58.99,59.04,58.96,59.04,19300.0,47.0321,47.0719,47.0082,47.0719,19300.0
2005-11-22 14:40:00,59.04,59.04,58.98,58.99,13400.0,47.0719,47.0719,47.0241,47.0321,13400.0
2005-11-22 14:45:00,58.99,59.0,58.99,59.0,12500.0,47.0321,47.04,47.0321,47.04,12500.0
2005-11-22 14:50:00,59.0,59.06,58.99,59.01,90700.0,47.04,47.0879,47.0321,47.048,90700.0
2005-11-22 14:55:00,59.03,59.04,58.97,59.01,38700.0,47.064,47.0719,47.0161,47.048,38700.0
2005-11-22 15:00:00,59.02,59.03,58.96,59.01,42300.0,47.056,47.064,47.0082,47.048,42300.0
2005-11-22 15:05:00,59.0,59.05,59.0,59.01,14000.0,47.04,47.0799,47.04,47.048,14000.0
2005-11-22 15:10:00,59.01,59.07,59.01,59.05,19200.0,47.048,47.0959,47.048,47.0799,19200.0
2005-11-22 15:15:00,59.05,59.06,58.95,58.98,15100.0,47.0799,47.0879,47.0002,47.0241,15100.0
2005-11-22 15:20:00,58.98,59.04,58.98,59.02,15100.0,47.0241,47.0719,47.0241,47.056,15100.0
2005-11-22 15:25:00,59.02,59.02,58.94,58.99,29500.0,47.056,47.056,46.9922,47.0321,29500.0
2005-11-22 15:30:00,58.99,59.0,58.92,58.92,19700.0,47.0321,47.04,46.9763,46.9763,19700.0
2005-11-22 15:35:00,58.92,59.0,58.89,59.0,20200.0,46.9763,47.04,46.9523,47.04,20200.0
2005-11-22 15:40:00,59.0,59.0,58.99,58.99,17800.0,47.04,47.04,47.0321,47.0321,17800.0
2005-11-22 15:45:00,58.99,59.0,58.98,58.99,29900.0,47.0321,47.04,47.0241,47.0321,29900.0
2005-11-22 15:50:00,58.99,59.0,58.98,58.99,38400.0,47.0321,47.04,47.0241,47.0321,38400.0
2005-11-22 15:55:00,58.98,58.99,58.93,58.98,10800.0,47.0241,47.0321,46.9842,47.0241,10800.0
2005-11-23 09:30:00,59.0,59.0,58.76,58.86,14700.0,47.04,47.04,46.8487,46.9284,14700.0
2005-11-23 09:35:00,58.86,59.05,58.85,59.01,21800.0,46.9284,47.0799,46.9204,47.048,21800.0
2005-11-23 09:40:00,58.96,58.99,58.85,58.88,6000.0,47.0082,47.0321,46.9204,46.9444,6000.0
2005-11-23 09:45:00,58.88,58.98,58.88,58.96,44000.0,46.9444,47.0241,46.9444,47.0082,44000.0
2005-11-23 09:50:00,58.96,58.96,58.87,58.87,4600.0,47.0082,47.0082,46.9364,46.9364,4600.0
2005-11-23 09:55:00,58.87,59.0,58.87,59.0,4700.0,46.9364,47.04,46.9364,47.04,4700.0
2005-11-23 10:00:00,58.99,58.99,58.96,58.98,1800.0,47.0321,47.0321,47.0082,47.0241,1800.0
2005-11-23 10:05:00,58.97,59.04,58.97,59.03,9800.0,47.0161,47.0719,47.0161,47.064,9800.0
2005-11-23 10:10:00,59.04,59.11,59.03,59.06,13200.0,47.0719,47.1277,47.064,47.0879,13200.0
2005-11-23 10:15:00,59.07,59.09,59.04,59.04,29700.0,47.0959,47.1118,47.0719,47.0719,29700.0
2005-11-23 10:20:00,59.01,59.05,58.99,59.05,5000.0,47.048,47.0799,47.0321,47.0799,5000.0
2005-11-23 10:25:00,59.05,59.05,58.98,58.99,13500.0,47.0799,47.0799,47.0241,47.0321,13500.0
2005-11-23 10:30:00,58.99,59.05,58.96,58.98,11300.0,47.0321,47.0799,47.0082,47.0241,11300.0
2005-11-23 10:35:00,58.98,59.08,58.98,59.05,20900.0,47.0241,47.1038,47.0241,47.0799,20900.0
2005-11-23 10:40:00,59.05,59.08,59.05,59.06,15600.0,47.0799,47.1038,47.0799,47.0879,15600.0
2005-11-23 10:45:00,59.05,59.05,58.98,59.01,3500.0,47.0799,47.0799,47.0241,47.048,3500.0
2005-11-23 10:50:00,59.0,59.08,59.0,59.07,4000.0,47.04,47.1038,47.04,47.0959,4000.0
2005-11-23 10:55:00,59.07,59.07,59.0,59.03,6600.0,47.0959,47.0959,47.04,47.064,6600.0
2005-11-23 11:00:00,59.03,59.05,58.98,58.99,3900.0,47.064,47.0799,47.0241,47.0321,3900.0
2005-11-23 11:05:00,58.98,59.06,58.98,59.06,3500.0,47.0241,47.0879,47.0241,47.0879,3500.0
2005-11-23 11:10:00,59.03,59.07,59.02,59.02,7500.0,47.064,47.0959,47.056,47.056,7500.0
2005-11-23 11:15:00,59.03,59.08,59.03,59.07,7900.0,47.064,47.1038,47.064,47.0959,7900.0
2005-11-23 11:20:00,59.06,59.1,59.04,59.07,10100.0,47.0879,47.1198,47.0719,47.0959,10100.0
2005-11-23 11:25:00,59.07,59.1,59.07,59.1,10200.0,47.0959,47.1198,47.0959,47.1198,10200.0
2005-11-23 11:30:00,59.1,59.1,59.07,59.08,9400.0,47.1198,47.1198,47.0959,47.1038,9400.0
2005-11-23 11:35:00,59.08,59.08,59.03,59.03,9500.0,47.1038,47.1038,47.064,47.064,9500.0
2005-11-23 11:40:00,59.03,59.07,59.03,59.07,21300.0,47.064,47.0959,47.064,47.0959,21300.0
2005-11-23 11:45:00,59.06,59.1,59.05,59.1,3300.0,47.0879,47.1198,47.0799,47.1198,3300.0
2005-11-23 11:50:00,59.08,59.1,59.07,59.07,11400.0,47.1038,47.1198,47.0959,47.0959,11400.0
2005-11-23 11:55:00,59.07,59.1,59.05,59.07,8800.0,47.0959,47.1198,47.0799,47.0959,8800.0
2005-11-23 12:00:00,59.06,59.06,59.03,59.05,15100.0,47.0879,47.0879,47.064,47.0799,15100.0
2005-11-23 12:05:00,59.05,59.11,59.05,59.07,13400.0,47.0799,47.1277,47.0799,47.0959,13400.0
2005-11-23 12:10:00,59.07,59.08,59.07,59.07,2700.0,47.0959,47.1038,47.0959,47.0959,2700.0
2005-11-23 12:15:00,59.08,59.11,59.08,59.1,20000.0,47.1038,47.1277,47.1038,47.1198,20000.0
2005-11-23 12:20:00,59.1,59.1,59.08,59.09,9900.0,47.1198,47.1198,47.1038,47.1118,9900.0
2005-11-23 12:25:00,59.08,59.1,59.08,59.08,2100.0,47.1038,47.1198,47.1038,47.1038,2100.0
2005-11-23 12:30:00,59.09,59.1,59.07,59.08,16300.0,47.1118,47.1198,47.0959,47.1038,16300.0
2005-11-23 12:35:00,59.08,59.08,59.08,59.08,8700.0,47.1038,47.1038,47.1038,47.1038,8700.0
2005-11-23 12:40:00,59.08,59.12,59.07,59.12,8500.0,47.1038,47.1357,47.0959,47.1357,8500.0
2005-11-23 12:45:00,59.12,59.15,59.11,59.14,10200.0,47.1357,47.1596,47.1277,47.1517,10200.0
2005-11-23 12:50:00,59.14,59.15,59.07,59.08,7600.0,47.1517,47.1596,47.0959,47.1038,7600.0
2005-11-23 12:55:00,59.08,59.09,59.06,59.06,2400.0,47.1038,47.1118,47.0879,47.0879,2400.0
2005-11-23 13:00:00,59.06,59.07,59.06,59.07,2700.0,47.0879,47.0959,47.0879,47.0959,2700.0
2005-11-23 13:05:00,59.09,59.12,59.07,59.07,9500.0,47.1118,47.1357,47.0959,47.0959,9500.0
2005-11-23 13:10:00,59.07,59.12,59.06,59.1,3700.0,47.0959,47.1357,47.0879,47.1198,3700.0
2005-11-23 13:15:00,59.12,59.12,59.08,59.09,6300.0,47.1357,47.1357,47.1038,47.1118,6300.0
2005-11-23 13:20:00,59.1,59.1,59.08,59.1,8100.0,47.1198,47.1198,47.1038,47.1198,8100.0
2005-11-23 13:25:00,59.1,59.1,59.08,59.1,8100.0,47.1198,47.1198,47.1038,47.1198,8100.0
2005-11-23 13:30:00,59.09,59.1,59.09,59.1,2000.0,47.1118,47.1198,47.1118,47.1198,2000.0
2005-11-23 13:35:00,59.1,59.1,59.09,59.09,9400.0,47.1198,47.1198,47.1118,47.1118,9400.0
2005-11-23 13:40:00,59.09,59.1,59.06,59.07,8300.0,47.1118,47.1198,47.0879,47.0959,8300.0
2005-11-23 13:45:00,59.07,59.1,59.07,59.09,6100.0,47.0959,47.1198,47.0959,47.1118,6100.0
2005-11-23 13:50:00,59.09,59.1,59.05,59.05,7500.0,47.1118,47.1198,47.0799,47.0799,7500.0
2005-11-23 13:55:00,59.05,59.08,59.05,59.05,4100.0,47.0799,47.1038,47.0799,47.0799,4100.0
2005-11-23 14:00:00,59.06,59.08,59.05,59.05,20400.0,47.0879,47.1038,47.0799,47.0799,20400.0
2005-11-23 14:05:00,59.07,59.09,59.06,59.08,9900.0,47.0959,47.1118,47.0879,47.1038,9900.0
2005-11-23 14:10:00,59.07,59.08,59.07,59.08,8600.0,47.0959,47.1038,47.0959,47.1038,8600.0
2005-11-23 14:15:00,59.08,59.08,59.07,59.07,10800.0,47.1038,47.1038,47.0959,47.0959,10800.0
2005-11-23 14:20:00,59.1,59.1,59.08,59.1,9800.0,47.1198,47.1198,47.1038,47.1198,9800.0
2005-11-23 14:25:00,59.1,59.1,59.06,59.08,11100.0,47.1198,47.1198,47.0879,47.1038,11100.0
2005-11-23 14:30:00,59.08,59.1,59.08,59.1,11800.0,47.1038,47.1198,47.1038,47.1198,11800.0
2005-11-23 14:35:00,59.1,59.1,59.06,59.08,11200.0,47.1198,47.1198,47.0879,47.1038,11200.0
2005-11-23 14:40:00,59.08,59.08,59.07,59.08,8800.0,47.1038,47.1038,47.0959,47.1038,8800.0
2005-11-23 14:45:00,59.07,59.08,59.07,59.07,5900.0,47.0959,47.1038,47.0959,47.0959,5900.0
2005-11-23 14:50:00,59.06,59.07,59.05,59.05,5700.0,47.0879,47.0959,47.0799,47.0799,5700.0
2005-11-23 14:55:00,59.06,59.07,59.05,59.06,6200.0,47.0879,47.0959,47.0799,47.0879,6200.0
2005-11-23 15:00:00,59.06,59.08,59.05,59.05,17900.0,47.0879,47.1038,47.0799,47.0799,17900.0
2005-11-23 15:05:00,59.05,59.06,59.05,59.05,10600.0,47.0799,47.0879,47.0799,47.0799,10600.0
2005-11-23 15:10:00,59.05,59.05,58.95,58.95,18700.0,47.0799,47.0799,47.0002,47.0002,18700.0
2005-11-23 15:15:00,58.95,58.99,58.95,58.98,4400.0,47.0002,47.0321,47.0002,47.0241,4400.0
2005-11-23 15:20:00,58.98,59.06,58.98,59.05,9300.0,47.0241,47.0879,47.0241,47.0799,9300.0
2005-11-23 15:25:00,59.05,59.07,59.02,59.02,12400.0,47.0799,47.0959,47.056,47.056,12400.0
2005-11-23 15:30:00,59.01,59.05,59.01,59.04,20100.0,47.048,47.0799,47.048,47.0719,20100.0
2005-11-23 15:35:00,59.04,59.08,59.01,59.08,15300.0,47.0719,47.1038,47.048,47.1038,15300.0
2005-11-23 15:40:00,59.08,59.15,59.08,59.14,15400.0,47.1038,47.1596,47.1038,47.1517,15400.0
2005-11-23 15:45:00,59.14,59.14,59.07,59.09,39600.0,47.1517,47.1517,47.0959,47.1118,39600.0
2005-11-23 15:50:00,59.08,59.08,59.01,59.06,31000.0,47.1038,47.1038,47.048,47.0879,31000.0
2005-11-23 15:55:00,59.07,59.09,59.05,59.08,21500.0,47.0959,47.1118,47.0799,47.1038,21500.0
2005-11-25 09:30:00,59.19,59.2,59.14,59.15,15800.0,47.1915,47.1995,47.1517,47.1596,15800.0
2005-11-25 09:35:00,59.15,59.15,58.92,59.0,4200.0,47.1596,47.1596,46.9763,47.04,4200.0
2005-11-25 09:40:00,58.95,59.04,58.95,59.04,1900.0,47.0002,47.0719,47.0002,47.0719,1900.0
2005-11-25 09:45:00,59.0,59.1,59.0,59.0,6600.0,47.04,47.1198,47.04,47.04,6600.0
2005-11-25 09:50:00,59.0,59.08,58.99,59.0,6200.0,47.04,47.1038,47.0321,47.04,6200.0
2005-11-25 09:55:00,59.03,59.11,59.03,59.07,7600.0,47.064,47.1277,47.064,47.0959,7600.0
2005-11-25 10:00:00,59.06,59.14,59.04,59.14,11400.0,47.0879,47.1517,47.0719,47.1517,11400.0
2005-11-25 10:05:00,59.11,59.14,59.07,59.1,12100.0,47.1277,47.1517,47.0959,47.1198,12100.0
2005-11-25 10:10:00,59.1,59.14,59.1,59.13,2900.0,47.1198,47.1517,47.1198,47.1437,2900.0
2005-11-25 10:15:00,59.17,59.2,59.15,59.19,8800.0,47.1756,47.1995,47.1596,47.1915,8800.0
2005-11-25 10:20:00,59.19,59.19,59.16,59.16,4700.0,47.1915,47.1915,47.1676,47.1676,4700.0
2005-11-25 10:25:00,59.16,59.22,59.16,59.22,10800.0,47.1676,47.2154,47.1676,47.2154,10800.0
2005-11-25 10:30:00,59.23,59.29,59.15,59.15,23800.0,47.2234,47.2713,47.1596,47.1596,23800.0
2005-11-25 10:35:00,59.15,59.2,59.15,59.19,5600.0,47.1596,47.1995,47.1596,47.1915,5600.0
2005-11-25 10:40:00,59.19,59.19,59.15,59.17,5600.0,47.1915,47.1915,47.1596,47.1756,5600.0
2005-11-25 10:45:00,59.16,59.17,59.16,59.16,1400.0,47.1676,47.1756,47.1676,47.1676,1400.0
2005-11-25 10:50:00,59.16,59.2,59.16,59.2,12100.0,47.1676,47.1995,47.1676,47.1995,12100.0
2005-11-25 10:55:00,59.19,59.23,59.17,59.19,9400.0,47.1915,47.2234,47.1756,47.1915,9400.0
2005-11-25 11:00:00,59.2,59.33,59.17,59.32,13000.0,47.1995,47.3031,47.1756,47.2952,13000.0
2005-11-25 11:05:00,59.33,59.33,59.24,59.25,6300.0,47.3031,47.3031,47.2314,47.2394,6300.0
2005-11-25 11:10:00,59.24,59.29,59.22,59.27,3800.0,47.2314,47.2713,47.2154,47.2553,3800.0
2005-11-25 11:15:00,59.28,59.28,59.17,59.18,8500.0,47.2633,47.2633,47.1756,47.1836,8500.0
2005-11-25 11:20:00,59.19,59.19,59.15,59.19,20300.0,47.1915,47.1915,47.1596,47.1915,20300.0
2005-11-25 11:25:00,59.17,59.19,59.17,59.17,1000.0,47.1756,47.1915,47.1756,47.1756,1000.0
2005-11-25 11:30:00,59.18,59.22,59.18,59.19,6500.0,47.1836,47.2154,47.1836,47.1915,6500.0
2005-11-25 11:35:00,59.18,59.25,59.17,59.25,9200.0,47.1836,47.2394,47.1756,47.2394,9200.0
2005-11-25 11:40:00,59.26,59.33,59.26,59.31,17900.0,47.2473,47.3031,47.2473,47.2872,17900.0
2005-11-25 11:45:00,59.32,59.34,59.26,59.26,13200.0,47.2952,47.3111,47.2473,47.2473,13200.0
2005-11-25 11:50:00,59.26,59.34,59.26,59.3,11200.0,47.2473,47.3111,47.2473,47.2792,11200.0
2005-11-25 11:55:00,59.3,59.31,59.3,59.3,2000.0,47.2792,47.2872,47.2792,47.2792,2000.0
2005-11-25 12:00:00,59.3,59.31,59.29,59.29,13900.0,47.2792,47.2872,47.2713,47.2713,13900.0
2005-11-25 12:05:00,59.29,59.31,59.26,59.31,4000.0,47.2713,47.2872,47.2473,47.2872,4000.0
2005-11-25 12:10:00,59.29,59.31,59.28,59.3,4700.0,47.2713,47.2872,47.2633,47.2792,4700.0
2005-11-25 12:15:00,59.31,59.34,59.31,59.34,1700.0,47.2872,47.3111,47.2872,47.3111,1700.0
2005-11-25 12:20:00,59.34,59.39,59.33,59.37,12000.0,47.3111,47.351,47.3031,47.335,12000.0
2005-11-25 12:25:00,59.38,59.4,59.32,59.34,8100.0,47.343,47.359,47.2952,47.3111,8100.0
2005-11-25 12:30:00,59.34,59.41,59.32,59.34,12000.0,47.3111,47.3669,47.2952,47.3111,12000.0
2005-11-25 12:35:00,59.34,59.4,59.34,59.4,11200.0,47.3111,47.359,47.3111,47.359,11200.0
2005-11-25 12:40:00,59.4,59.41,59.37,59.4,26900.0,47.359,47.3669,47.335,47.359,26900.0
2005-11-25 12:45:00,59.39,59.41,59.36,59.39,12600.0,47.351,47.3669,47.3271,47.351,12600.0
2005-11-25 12:50:00,59.39,59.44,59.33,59.36,11100.0,47.351,47.3908,47.3031,47.3271,11100.0
2005-11-25 12:55:00,59.35,59.36,59.31,59.33,15900.0,47.3191,47.3271,47.2872,47.3031,15900.0
2005-11-25 13:00:00,59.33,59.33,59.32,59.32,17100.0,47.3031,47.3031,47.2952,47.2952,17100.0
2005-11-25 13:05:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 13:10:00,59.36,59.36,59.36,59.36,1700.0,47.3271,47.3271,47.3271,47.3271,1700.0
2005-11-25 13:15:00,59.36,59.36,59.36,59.36,0.0,47.3271,47.3271,47.3271,47.3271,0.0
2005-11-25 13:20:00,59.36,59.36,59.36,59.36,0.0,47.3271,47.3271,47.3271,47.3271,0.0
2005-11-25 13:25:00,59.36,59.36,59.36,59.36,0.0,47.3271,47.3271,47.3271,47.3271,0.0
2005-11-25 13:30:00,59.32,59.32,59.32,59.32,100.0,47.2952,47.2952,47.2952,47.2952,100.0
2005-11-25 13:35:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 13:40:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 13:45:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 13:50:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 13:55:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:00:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:05:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:10:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:15:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:20:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:25:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:30:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:35:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:40:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:45:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:50:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:55:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:00:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:05:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:10:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:15:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:20:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:25:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:30:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:35:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:40:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:45:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:50:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:55:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-28 09:30:00,59.6,59.87,59.6,59.81,27800.0,47.5184,47.7337,47.5184,47.6858,27800.0
2005-11-28 09:35:00,59.81,59.81,59.57,59.58,17600.0,47.6858,47.6858,47.4945,47.5025,17600.0
2005-11-28 09:40:00,59.58,59.7,59.48,59.69,29400.0,47.5025,47.5981,47.4227,47.5902,29400.0
2005-11-28 09:45:00,59.67,59.68,59.54,59.54,25200.0,47.5742,47.5822,47.4706,47.4706,25200.0
2005-11-28 09:50:00,59.52,59.57,59.44,59.56,23100.0,47.4546,47.4945,47.3908,47.4865,23100.0
2005-11-28 09:55:00,59.54,59.54,59.5,59.51,14800.0,47.4706,47.4706,47.4387,47.4467,14800.0
2005-11-28 10:00:00,59.54,59.75,59.52,59.75,26400.0,47.4706,47.638,47.4546,47.638,26400.0
2005-11-28 10:05:00,59.76,59.79,59.74,59.79,16000.0,47.646,47.6699,47.63,47.6699,16000.0
2005-11-28 10:10:00,59.79,59.84,59.78,59.79,11900.0,47.6699,47.7098,47.6619,47.6699,11900.0
2005-11-28 10:15:00,59.78,59.78,59.72,59.74,9200.0,47.6619,47.6619,47.6141,47.63,9200.0
2005-11-28 10:20:00,59.74,59.77,59.71,59.75,6900.0,47.63,47.654,47.6061,47.638,6900.0
2005-11-28 10:25:00,59.74,59.75,59.69,59.7,12100.0,47.63,47.638,47.5902,47.5981,12100.0
2005-11-28 10:30:00,59.69,59.79,59.68,59.79,11900.0,47.5902,47.6699,47.5822,47.6699,11900.0
2005-11-28 10:35:00,59.78,59.86,59.78,59.86,16700.0,47.6619,47.7257,47.6619,47.7257,16700.0
2005-11-28 10:40:00,59.87,60.1,59.87,59.97,46300.0,47.7337,47.9171,47.7337,47.8134,46300.0
2005-11-28 10:45:00,59.96,60.1,59.96,60.09,18700.0,47.8054,47.9171,47.8054,47.9091,18700.0
2005-11-28 10:50:00,60.09,60.15,60.02,60.15,28000.0,47.9091,47.9569,47.8533,47.9569,28000.0
2005-11-28 10:55:00,60.14,60.15,60.03,60.13,13700.0,47.949,47.9569,47.8613,47.941,13700.0
2005-11-28 11:00:00,60.13,60.24,60.1,60.15,18700.0,47.941,48.0287,47.9171,47.9569,18700.0
2005-11-28 11:05:00,60.14,60.21,60.13,60.21,12900.0,47.949,48.0048,47.941,48.0048,12900.0
2005-11-28 11:10:00,60.21,60.27,60.14,60.27,12200.0,48.0048,48.0526,47.949,48.0526,12200.0
2005-11-28 11:15:00,60.28,60.39,60.22,60.26,21800.0,48.0606,48.1483,48.0127,48.0446,21800.0
2005-11-28 11:20:00,60.27,60.29,60.21,60.29,15600.0,48.0526,48.0685,48.0048,48.0685,15600.0
2005-11-28 11:25:00,60.3,60.33,60.23,60.27,19400.0,48.0765,48.1004,48.0207,48.0526,19400.0
2005-11-28 11:30:00,60.27,60.31,60.25,60.3,18800.0,48.0526,48.0845,48.0367,48.0765,18800.0
2005-11-28 11:35:00,60.29,60.34,60.27,60.34,20200.0,48.0685,48.1084,48.0526,48.1084,20200.0
2005-11-28 11:40:00,60.33,60.38,60.28,60.29,19200.0,48.1004,48.1403,48.0606,48.0685,19200.0
2005-11-28 11:45:00,60.33,60.37,60.26,60.3,20000.0,48.1004,48.1323,48.0446,48.0765,20000.0
2005-11-28 11:50:00,60.31,60.4,60.31,60.34,18400.0,48.0845,48.1562,48.0845,48.1084,18400.0
2005-11-28 11:55:00,60.35,60.37,60.33,60.36,13700.0,48.1164,48.1323,48.1004,48.1244,13700.0
2005-11-28 12:00:00,60.35,60.4,60.34,60.36,86100.0,48.1164,48.1562,48.1084,48.1244,86100.0
2005-11-28 12:05:00,60.36,60.43,60.35,60.39,21100.0,48.1244,48.1802,48.1164,48.1483,21100.0
2005-11-28 12:10:00,60.42,60.42,60.36,60.36,36900.0,48.1722,48.1722,48.1244,48.1244,36900.0
2005-11-28 12:15:00,60.37,60.38,60.3,60.3,14700.0,48.1323,48.1403,48.0765,48.0765,14700.0
2005-11-28 12:20:00,60.3,60.3,60.21,60.21,16200.0,48.0765,48.0765,48.0048,48.0048,16200.0
2005-11-28 12:25:00,60.19,60.3,60.19,60.29,8000.0,47.9888,48.0765,47.9888,48.0685,8000.0
2005-11-28 12:30:00,60.31,60.42,60.31,60.34,22800.0,48.0845,48.1722,48.0845,48.1084,22800.0
2005-11-28 12:35:00,60.35,60.42,60.34,60.35,15200.0,48.1164,48.1722,48.1084,48.1164,15200.0
2005-11-28 12:40:00,60.35,60.4,60.35,60.39,7200.0,48.1164,48.1562,48.1164,48.1483,7200.0
2005-11-28 12:45:00,60.4,60.4,60.33,60.35,10900.0,48.1562,48.1562,48.1004,48.1164,10900.0
2005-11-28 12:50:00,60.35,60.37,60.35,60.35,27600.0,48.1164,48.1323,48.1164,48.1164,27600.0
2005-11-28 12:55:00,60.36,60.38,60.35,60.36,15700.0,48.1244,48.1403,48.1164,48.1244,15700.0
2005-11-28 13:00:00,60.36,60.37,60.33,60.36,16800.0,48.1244,48.1323,48.1004,48.1244,16800.0
2005-11-28 13:05:00,60.37,60.4,60.37,60.39,10400.0,48.1323,48.1562,48.1323,48.1483,10400.0
2005-11-28 13:10:00,60.4,60.4,60.37,60.37,9500.0,48.1562,48.1562,48.1323,48.1323,9500.0
2005-11-28 13:15:00,60.38,60.39,60.37,60.37,6900.0,48.1403,48.1483,48.1323,48.1323,6900.0
2005-11-28 13:20:00,60.37,60.41,60.37,60.39,61900.0,48.1323,48.1642,48.1323,48.1483,61900.0
2005-11-28 13:25:00,60.39,60.39,60.36,60.39,17100.0,48.1483,48.1483,48.1244,48.1483,17100.0
2005-11-28 13:30:00,60.38,60.39,60.37,60.39,16400.0,48.1403,48.1483,48.1323,48.1483,16400.0
2005-11-28 13:35:00,60.38,60.4,60.36,60.4,16400.0,48.1403,48.1562,48.1244,48.1562,16400.0
2005-11-28 13:40:00,60.37,60.42,60.34,60.36,18700.0,48.1323,48.1722,48.1084,48.1244,18700.0
2005-11-28 13:45:00,60.36,60.47,60.35,60.38,20400.0,48.1244,48.2121,48.1164,48.1403,20400.0
2005-11-28 13:50:00,60.38,60.42,60.37,60.4,18100.0,48.1403,48.1722,48.1323,48.1562,18100.0
2005-11-28 13:55:00,60.4,60.45,60.38,60.44,61600.0,48.1562,48.1961,48.1403,48.1881,61600.0
2005-11-28 14:00:00,60.43,60.5,60.38,60.5,11600.0,48.1802,48.236,48.1403,48.236,11600.0
2005-11-28 14:05:00,60.5,60.5,60.39,60.44,13400.0,48.236,48.236,48.1483,48.1881,13400.0
2005-11-28 14:10:00,60.45,60.45,60.42,60.45,24100.0,48.1961,48.1961,48.1722,48.1961,24100.0
2005-11-28 14:15:00,60.45,60.51,60.42,60.5,27800.0,48.1961,48.2439,48.1722,48.236,27800.0
2005-11-28 14:20:00,60.49,60.52,60.43,60.43,26300.0,48.228,48.2519,48.1802,48.1802,26300.0
2005-11-28 14:25:00,60.41,60.5,60.41,60.47,22300.0,48.1642,48.236,48.1642,48.2121,22300.0
2005-11-28 14:30:00,60.48,60.48,60.44,60.44,13100.0,48.22,48.22,48.1881,48.1881,13100.0
2005-11-28 14:35:00,60.45,60.48,60.44,60.48,15900.0,48.1961,48.22,48.1881,48.22,15900.0
2005-11-28 14:40:00,60.48,60.5,60.46,60.47,20300.0,48.22,48.236,48.2041,48.2121,20300.0
2005-11-28 14:45:00,60.46,60.48,60.45,60.47,11500.0,48.2041,48.22,48.1961,48.2121,11500.0
2005-11-28 14:50:00,60.47,60.51,60.47,60.51,14300.0,48.2121,48.2439,48.2121,48.2439,14300.0
2005-11-28 14:55:00,60.5,60.51,60.46,60.46,18300.0,48.236,48.2439,48.2041,48.2041,18300.0
2005-11-28 15:00:00,60.47,60.47,60.44,60.46,41700.0,48.2121,48.2121,48.1881,48.2041,41700.0
2005-11-28 15:05:00,60.44,60.46,60.42,60.44,15100.0,48.1881,48.2041,48.1722,48.1881,15100.0
2005-11-28 15:10:00,60.43,60.45,60.33,60.38,32100.0,48.1802,48.1961,48.1004,48.1403,32100.0
2005-11-28 15:15:00,60.38,60.38,60.22,60.24,25600.0,48.1403,48.1403,48.0127,48.0287,25600.0
2005-11-28 15:20:00,60.25,60.38,60.25,60.35,45400.0,48.0367,48.1403,48.0367,48.1164,45400.0
2005-11-28 15:25:00,60.36,60.48,60.35,60.48,30000.0,48.1244,48.22,48.1164,48.22,30000.0
2005-11-28 15:30:00,60.49,60.53,60.35,60.37,27700.0,48.228,48.2599,48.1164,48.1323,27700.0
2005-11-28 15:35:00,60.37,60.4,60.31,60.4,45700.0,48.1323,48.1562,48.0845,48.1562,45700.0
2005-11-28 15:40:00,60.4,60.43,60.38,60.42,22200.0,48.1562,48.1802,48.1403,48.1722,22200.0
2005-11-28 15:45:00,60.42,60.42,60.39,60.42,22600.0,48.1722,48.1722,48.1483,48.1722,22600.0
2005-11-28 15:50:00,60.42,60.46,60.41,60.46,34500.0,48.1722,48.2041,48.1642,48.2041,34500.0
2005-11-28 15:55:00,60.46,60.51,60.42,60.44,33200.0,48.2041,48.2439,48.1722,48.1881,33200.0
2005-11-29 09:30:00,60.25,60.26,59.89,59.98,64900.0,48.0367,48.0446,47.7496,47.8214,64900.0
2005-11-29 09:35:00,59.97,60.07,59.9,59.99,29300.0,47.8134,47.8931,47.7576,47.8294,29300.0
2005-11-29 09:40:00,59.98,60.05,59.75,59.86,23100.0,47.8214,47.8772,47.638,47.7257,23100.0
2005-11-29 09:45:00,59.86,59.95,59.85,59.94,18100.0,47.7257,47.7975,47.7177,47.7895,18100.0
2005-11-29 09:50:00,59.97,60.05,59.93,60.03,19700.0,47.8134,47.8772,47.7815,47.8613,19700.0
2005-11-29 09:55:00,60.03,60.07,60.01,60.06,26100.0,47.8613,47.8931,47.8453,47.8852,26100.0
2005-11-29 10:00:00,60.05,60.08,60.05,60.06,28100.0,47.8772,47.9011,47.8772,47.8852,28100.0
2005-11-29 10:05:00,60.05,60.16,60.0,60.01,41500.0,47.8772,47.9649,47.8373,47.8453,41500.0
2005-11-29 10:10:00,60.0,60.13,59.99,59.99,38300.0,47.8373,47.941,47.8294,47.8294,38300.0
2005-11-29 10:15:00,59.98,60.03,59.98,60.0,19100.0,47.8214,47.8613,47.8214,47.8373,19100.0
2005-11-29 10:20:00,59.97,59.98,59.94,59.95,18800.0,47.8134,47.8214,47.7895,47.7975,18800.0
2005-11-29 10:25:00,59.95,60.02,59.95,60.0,17200.0,47.7975,47.8533,47.7975,47.8373,17200.0
2005-11-29 10:30:00,60.0,60.07,59.99,60.05,47600.0,47.8373,47.8931,47.8294,47.8772,47600.0
2005-11-29 10:35:00,60.05,60.25,60.05,60.14,24000.0,47.8772,48.0367,47.8772,47.949,24000.0
2005-11-29 10:40:00,60.14,60.16,60.09,60.14,18100.0,47.949,47.9649,47.9091,47.949,18100.0
2005-11-29 10:45:00,60.14,60.25,60.14,60.15,18400.0,47.949,48.0367,47.949,47.9569,18400.0
2005-11-29 10:50:00,60.14,60.18,60.11,60.15,16400.0,47.949,47.9808,47.925,47.9569,16400.0
2005-11-29 10:55:00,60.15,60.15,60.09,60.1,9000.0,47.9569,47.9569,47.9091,47.9171,9000.0
2005-11-29 11:00:00,60.1,60.12,60.07,60.12,18100.0,47.9171,47.933,47.8931,47.933,18100.0
2005-11-29 11:05:00,60.12,60.16,60.07,60.16,22200.0,47.933,47.9649,47.8931,47.9649,22200.0
2005-11-29 11:10:00,60.14,60.2,60.14,60.17,17200.0,47.949,47.9968,47.949,47.9729,17200.0
2005-11-29 11:15:00,60.17,60.17,60.1,60.15,13500.0,47.9729,47.9729,47.9171,47.9569,13500.0
2005-11-29 11:20:00,60.15,60.17,60.1,60.1,109500.0,47.9569,47.9729,47.9171,47.9171,109500.0
2005-11-29 11:25:00,60.09,60.17,60.09,60.16,10200.0,47.9091,47.9729,47.9091,47.9649,10200.0
2005-11-29 11:30:00,60.16,60.18,60.13,60.15,36000.0,47.9649,47.9808,47.941,47.9569,36000.0
2005-11-29 11:35:00,60.16,60.27,60.15,60.24,13200.0,47.9649,48.0526,47.9569,48.0287,13200.0
2005-11-29 11:40:00,60.24,60.24,60.15,60.17,22000.0,48.0287,48.0287,47.9569,47.9729,22000.0
2005-11-29 11:45:00,60.17,60.17,60.16,60.17,12500.0,47.9729,47.9729,47.9649,47.9729,12500.0
2005-11-29 11:50:00,60.16,60.17,60.1,60.16,53100.0,47.9649,47.9729,47.9171,47.9649,53100.0
2005-11-29 11:55:00,60.15,60.16,60.12,60.12,13900.0,47.9569,47.9649,47.933,47.933,13900.0
2005-11-29 12:00:00,60.12,60.18,60.12,60.16,24300.0,47.933,47.9808,47.933,47.9649,24300.0
2005-11-29 12:05:00,60.16,60.17,60.14,60.15,26300.0,47.9649,47.9729,47.949,47.9569,26300.0
2005-11-29 12:10:00,60.15,60.15,60.14,60.15,10700.0,47.9569,47.9569,47.949,47.9569,10700.0
2005-11-29 12:15:00,60.15,60.16,60.14,60.16,11800.0,47.9569,47.9649,47.949,47.9649,11800.0
2005-11-29 12:20:00,60.16,60.17,60.15,60.16,20500.0,47.9649,47.9729,47.9569,47.9649,20500.0
2005-11-29 12:25:00,60.16,60.21,60.15,60.2,15000.0,47.9649,48.0048,47.9569,47.9968,15000.0
2005-11-29 12:30:00,60.2,60.2,60.14,60.18,19700.0,47.9968,47.9968,47.949,47.9808,19700.0
2005-11-29 12:35:00,60.16,60.2,60.16,60.18,36200.0,47.9649,47.9968,47.9649,47.9808,36200.0
2005-11-29 12:40:00,60.16,60.16,60.14,60.16,11600.0,47.9649,47.9649,47.949,47.9649,11600.0
2005-11-29 12:45:00,60.17,60.19,60.14,60.15,9500.0,47.9729,47.9888,47.949,47.9569,9500.0
2005-11-29 12:50:00,60.15,60.15,60.08,60.08,10200.0,47.9569,47.9569,47.9011,47.9011,10200.0
2005-11-29 12:55:00,60.07,60.08,60.06,60.08,11000.0,47.8931,47.9011,47.8852,47.9011,11000.0
2005-11-29 13:00:00,60.08,60.08,60.07,60.07,8500.0,47.9011,47.9011,47.8931,47.8931,8500.0
2005-11-29 13:05:00,60.08,60.09,60.05,60.07,14400.0,47.9011,47.9091,47.8772,47.8931,14400.0
2005-11-29 13:10:00,60.08,60.21,60.08,60.18,13700.0,47.9011,48.0048,47.9011,47.9808,13700.0
2005-11-29 13:15:00,60.18,60.18,60.16,60.17,7300.0,47.9808,47.9808,47.9649,47.9729,7300.0
2005-11-29 13:20:00,60.17,60.17,60.14,60.15,7400.0,47.9729,47.9729,47.949,47.9569,7400.0
2005-11-29 13:25:00,60.16,60.16,60.15,60.16,4600.0,47.9649,47.9649,47.9569,47.9649,4600.0
2005-11-29 13:30:00,60.15,60.16,60.14,60.15,12400.0,47.9569,47.9649,47.949,47.9569,12400.0
2005-11-29 13:35:00,60.13,60.13,60.06,60.06,9100.0,47.941,47.941,47.8852,47.8852,9100.0
2005-11-29 13:40:00,60.06,60.07,60.04,60.04,3100.0,47.8852,47.8931,47.8692,47.8692,3100.0
2005-11-29 13:45:00,60.03,60.03,60.0,60.0,7200.0,47.8613,47.8613,47.8373,47.8373,7200.0
2005-11-29 13:50:00,60.0,60.12,60.0,60.06,25400.0,47.8373,47.933,47.8373,47.8852,25400.0
2005-11-29 13:55:00,60.07,60.13,60.07,60.12,5400.0,47.8931,47.941,47.8931,47.933,5400.0
2005-11-29 14:00:00,60.12,60.16,60.11,60.15,17700.0,47.933,47.9649,47.925,47.9569,17700.0
2005-11-29 14:05:00,60.16,60.16,60.14,60.14,6000.0,47.9649,47.9649,47.949,47.949,6000.0
2005-11-29 14:10:00,60.14,60.14,60.06,60.08,6800.0,47.949,47.949,47.8852,47.9011,6800.0
2005-11-29 14:15:00,60.07,60.09,60.06,60.07,9700.0,47.8931,47.9091,47.8852,47.8931,9700.0
2005-11-29 14:20:00,60.07,60.07,60.03,60.03,13000.0,47.8931,47.8931,47.8613,47.8613,13000.0
2005-11-29 14:25:00,60.03,60.04,60.01,60.02,3500.0,47.8613,47.8692,47.8453,47.8533,3500.0
2005-11-29 14:30:00,60.01,60.13,60.01,60.13,22100.0,47.8453,47.941,47.8453,47.941,22100.0
2005-11-29 14:35:00,60.13,60.16,60.09,60.1,38300.0,47.941,47.9649,47.9091,47.9171,38300.0
2005-11-29 14:40:00,60.1,60.11,60.08,60.1,6200.0,47.9171,47.925,47.9011,47.9171,6200.0
2005-11-29 14:45:00,60.1,60.18,60.1,60.14,27700.0,47.9171,47.9808,47.9171,47.949,27700.0
2005-11-29 14:50:00,60.13,60.13,60.1,60.1,13300.0,47.941,47.941,47.9171,47.9171,13300.0
2005-11-29 14:55:00,60.1,60.11,60.09,60.1,6100.0,47.9171,47.925,47.9091,47.9171,6100.0
2005-11-29 15:00:00,60.1,60.1,60.09,60.09,10300.0,47.9171,47.9171,47.9091,47.9091,10300.0
2005-11-29 15:05:00,60.1,60.1,60.03,60.03,13200.0,47.9171,47.9171,47.8613,47.8613,13200.0
2005-11-29 15:10:00,60.02,60.03,60.02,60.02,9100.0,47.8533,47.8613,47.8533,47.8533,9100.0
2005-11-29 15:15:00,60.02,60.1,60.02,60.06,13100.0,47.8533,47.9171,47.8533,47.8852,13100.0
2005-11-29 15:20:00,60.04,60.05,60.03,60.03,9800.0,47.8692,47.8772,47.8613,47.8613,9800.0
2005-11-29 15:25:00,60.03,60.04,60.02,60.04,20900.0,47.8613,47.8692,47.8533,47.8692,20900.0
2005-11-29 15:30:00,60.03,60.08,60.01,60.05,23400.0,47.8613,47.9011,47.8453,47.8772,23400.0
2005-11-29 15:35:00,60.04,60.07,60.04,60.05,21300.0,47.8692,47.8931,47.8692,47.8772,21300.0
2005-11-29 15:40:00,60.05,60.05,60.03,60.05,15100.0,47.8772,47.8772,47.8613,47.8772,15100.0
2005-11-29 15:45:00,60.06,60.09,60.03,60.03,21100.0,47.8852,47.9091,47.8613,47.8613,21100.0
2005-11-29 15:50:00,60.03,60.06,59.99,60.01,35500.0,47.8613,47.8852,47.8294,47.8453,35500.0
2005-11-29 15:55:00,60.05,60.17,60.04,60.07,77600.0,47.8772,47.9729,47.8692,47.8931,77600.0
2005-11-30 09:30:00,60.05,60.12,60.05,60.12,29100.0,47.8772,47.933,47.8772,47.933,29100.0
2005-11-30 09:35:00,60.14,60.22,60.06,60.06,12800.0,47.949,48.0127,47.8852,47.8852,12800.0
2005-11-30 09:40:00,60.08,60.08,59.93,59.98,9100.0,47.9011,47.9011,47.7815,47.8214,9100.0
2005-11-30 09:45:00,60.0,60.19,59.99,60.19,12800.0,47.8373,47.9888,47.8294,47.9888,12800.0
2005-11-30 09:50:00,60.2,60.23,60.07,60.22,9400.0,47.9968,48.0207,47.8931,48.0127,9400.0
2005-11-30 09:55:00,60.23,60.29,60.22,60.26,10700.0,48.0207,48.0685,48.0127,48.0446,10700.0
2005-11-30 10:00:00,60.26,60.26,60.05,60.06,9800.0,48.0446,48.0446,47.8772,47.8852,9800.0
2005-11-30 10:05:00,60.07,60.21,60.07,60.16,10300.0,47.8931,48.0048,47.8931,47.9649,10300.0
2005-11-30 10:10:00,60.13,60.31,60.07,60.28,14600.0,47.941,48.0845,47.8931,48.0606,14600.0
2005-11-30 10:15:00,60.3,60.31,60.22,60.22,7000.0,48.0765,48.0845,48.0127,48.0127,7000.0
2005-11-30 10:20:00,60.23,60.62,60.23,60.62,22700.0,48.0207,48.3317,48.0207,48.3317,22700.0
2005-11-30 10:25:00,60.62,60.78,60.51,60.51,20000.0,48.3317,48.4592,48.2439,48.2439,20000.0
2005-11-30 10:30:00,60.43,60.46,60.38,60.46,16700.0,48.1802,48.2041,48.1403,48.2041,16700.0
2005-11-30 10:35:00,60.48,60.53,60.41,60.41,12000.0,48.22,48.2599,48.1642,48.1642,12000.0
2005-11-30 10:40:00,60.4,60.4,60.25,60.29,10300.0,48.1562,48.1562,48.0367,48.0685,10300.0
2005-11-30 10:45:00,60.3,60.46,60.3,60.42,14100.0,48.0765,48.2041,48.0765,48.1722,14100.0
2005-11-30 10:50:00,60.4,60.44,60.37,60.44,8300.0,48.1562,48.1881,48.1323,48.1881,8300.0
2005-11-30 10:55:00,60.44,60.44,60.36,60.39,7100.0,48.1881,48.1881,48.1244,48.1483,7100.0
2005-11-30 11:00:00,60.4,60.42,60.35,60.35,6200.0,48.1562,48.1722,48.1164,48.1164,6200.0
2005-11-30 11:05:00,60.37,60.47,60.35,60.47,11100.0,48.1323,48.2121,48.1164,48.2121,11100.0
2005-11-30 11:10:00,60.47,60.48,60.44,60.45,21200.0,48.2121,48.22,48.1881,48.1961,21200.0
2005-11-30 11:15:00,60.45,60.57,60.45,60.52,10000.0,48.1961,48.2918,48.1961,48.2519,10000.0
2005-11-30 11:20:00,60.53,60.54,60.47,60.51,7900.0,48.2599,48.2679,48.2121,48.2439,7900.0
2005-11-30 11:25:00,60.51,60.57,60.49,60.55,7800.0,48.2439,48.2918,48.228,48.2758,7800.0
2005-11-30 11:30:00,60.55,60.55,60.45,60.45,16100.0,48.2758,48.2758,48.1961,48.1961,16100.0
2005-11-30 11:35:00,60.45,60.47,60.26,60.28,12900.0,48.1961,48.2121,48.0446,48.0606,12900.0
2005-11-30 11:40:00,60.31,60.34,60.15,60.22,12900.0,48.0845,48.1084,47.9569,48.0127,12900.0
2005-11-30 11:45:00,60.18,60.21,60.17,60.18,26400.0,47.9808,48.0048,47.9729,47.9808,26400.0
2005-11-30 11:50:00,60.18,60.18,60.16,60.16,20300.0,47.9808,47.9808,47.9649,47.9649,20300.0
2005-11-30 11:55:00,60.16,60.24,60.14,60.24,15200.0,47.9649,48.0287,47.949,48.0287,15200.0
2005-11-30 12:00:00,60.24,60.24,60.14,60.15,20600.0,48.0287,48.0287,47.949,47.9569,20600.0
2005-11-30 12:05:00,60.16,60.22,60.16,60.2,10300.0,47.9649,48.0127,47.9649,47.9968,10300.0
2005-11-30 12:10:00,60.21,60.21,60.17,60.19,6600.0,48.0048,48.0048,47.9729,47.9888,6600.0
2005-11-30 12:15:00,60.19,60.2,60.15,60.18,20300.0,47.9888,47.9968,47.9569,47.9808,20300.0
2005-11-30 12:20:00,60.18,60.28,60.18,60.26,5700.0,47.9808,48.0606,47.9808,48.0446,5700.0
2005-11-30 12:25:00,60.27,60.3,60.25,60.26,13100.0,48.0526,48.0765,48.0367,48.0446,13100.0
2005-11-30 12:30:00,60.26,60.33,60.24,60.32,14700.0,48.0446,48.1004,48.0287,48.0925,14700.0
2005-11-30 12:35:00,60.33,60.33,60.29,60.33,8700.0,48.1004,48.1004,48.0685,48.1004,8700.0
2005-11-30 12:40:00,60.34,60.34,60.28,60.31,18800.0,48.1084,48.1084,48.0606,48.0845,18800.0
2005-11-30 12:45:00,60.31,60.33,60.29,60.32,16400.0,48.0845,48.1004,48.0685,48.0925,16400.0
2005-11-30 12:50:00,60.34,60.41,60.34,60.4,10700.0,48.1084,48.1642,48.1084,48.1562,10700.0
2005-11-30 12:55:00,60.4,60.45,60.4,60.45,9300.0,48.1562,48.1961,48.1562,48.1961,9300.0
2005-11-30 13:00:00,60.44,60.44,60.31,60.42,11600.0,48.1881,48.1881,48.0845,48.1722,11600.0
2005-11-30 13:05:00,60.43,60.46,60.39,60.44,6400.0,48.1802,48.2041,48.1483,48.1881,6400.0
2005-11-30 13:10:00,60.44,60.48,60.4,60.43,12500.0,48.1881,48.22,48.1562,48.1802,12500.0
2005-11-30 13:15:00,60.42,60.44,60.36,60.39,6300.0,48.1722,48.1881,48.1244,48.1483,6300.0
2005-11-30 13:20:00,60.39,60.42,60.37,60.39,11900.0,48.1483,48.1722,48.1323,48.1483,11900.0
2005-11-30 13:25:00,60.38,60.38,60.29,60.29,11000.0,48.1403,48.1403,48.0685,48.0685,11000.0
2005-11-30 13:30:00,60.31,60.31,60.2,60.25,6900.0,48.0845,48.0845,47.9968,48.0367,6900.0
2005-11-30 13:35:00,60.25,60.32,60.2,60.31,12400.0,48.0367,48.0925,47.9968,48.0845,12400.0
2005-11-30 13:40:00,60.33,60.33,60.2,60.21,10300.0,48.1004,48.1004,47.9968,48.0048,10300.0
2005-11-30 13:45:00,60.21,60.23,60.15,60.19,12800.0,48.0048,48.0207,47.9569,47.9888,12800.0
2005-11-30 13:50:00,60.16,60.17,60.11,60.13,17900.0,47.9649,47.9729,47.925,47.941,17900.0
2005-11-30 13:55:00,60.12,60.12,60.0,60.04,14400.0,47.933,47.933,47.8373,47.8692,14400.0
2005-11-30 14:00:00,60.04,60.15,60.03,60.15,19200.0,47.8692,47.9569,47.8613,47.9569,19200.0
2005-11-30 14:05:00,60.15,60.18,60.12,60.18,18600.0,47.9569,47.9808,47.933,47.9808,18600.0
2005-11-30 14:10:00,60.17,60.18,60.09,60.09,19900.0,47.9729,47.9808,47.9091,47.9091,19900.0
2005-11-30 14:15:00,60.1,60.15,60.08,60.11,15900.0,47.9171,47.9569,47.9011,47.925,15900.0
2005-11-30 14:20:00,60.1,60.16,60.1,60.14,9600.0,47.9171,47.9649,47.9171,47.949,9600.0
2005-11-30 14:25:00,60.13,60.18,60.13,60.15,12300.0,47.941,47.9808,47.941,47.9569,12300.0
2005-11-30 14:30:00,60.15,60.16,60.13,60.16,24800.0,47.9569,47.9649,47.941,47.9649,24800.0
2005-11-30 14:35:00,60.17,60.21,60.16,60.21,27900.0,47.9729,48.0048,47.9649,48.0048,27900.0
2005-11-30 14:40:00,60.21,60.23,60.19,60.19,18800.0,48.0048,48.0207,47.9888,47.9888,18800.0
2005-11-30 14:45:00,60.18,60.2,60.17,60.18,13500.0,47.9808,47.9968,47.9729,47.9808,13500.0
2005-11-30 14:50:00,60.18,60.19,60.14,60.14,15700.0,47.9808,47.9888,47.949,47.949,15700.0
2005-11-30 14:55:00,60.13,60.21,60.13,60.19,17100.0,47.941,48.0048,47.941,47.9888,17100.0
2005-11-30 15:00:00,60.2,60.22,60.18,60.19,28600.0,47.9968,48.0127,47.9808,47.9888,28600.0
2005-11-30 15:05:00,60.19,60.19,60.16,60.16,7500.0,47.9888,47.9888,47.9649,47.9649,7500.0
2005-11-30 15:10:00,60.16,60.22,60.16,60.19,39400.0,47.9649,48.0127,47.9649,47.9888,39400.0
2005-11-30 15:15:00,60.2,60.21,60.17,60.21,26100.0,47.9968,48.0048,47.9729,48.0048,26100.0
2005-11-30 15:20:00,60.21,60.26,60.21,60.24,23300.0,48.0048,48.0446,48.0048,48.0287,23300.0
2005-11-30 15:25:00,60.23,60.27,60.19,60.27,21700.0,48.0207,48.0526,47.9888,48.0526,21700.0
2005-11-30 15:30:00,60.28,60.34,60.28,60.3,22300.0,48.0606,48.1084,48.0606,48.0765,22300.0
2005-11-30 15:35:00,60.31,60.32,60.25,60.27,17800.0,48.0845,48.0925,48.0367,48.0526,17800.0
2005-11-30 15:40:00,60.28,60.38,60.28,60.36,25100.0,48.0606,48.1403,48.0606,48.1244,25100.0
2005-11-30 15:45:00,60.36,60.37,60.23,60.24,48200.0,48.1244,48.1323,48.0207,48.0287,48200.0
2005-11-30 15:50:00,60.24,60.25,60.19,60.2,41700.0,48.0287,48.0367,47.9888,47.9968,41700.0
2005-11-30 15:55:00,60.2,60.21,60.13,60.14,59700.0,47.9968,48.0048,47.941,47.949,59700.0
2005-12-01 09:30:00,60.18,60.4,60.18,60.32,37800.0,47.9808,48.1562,47.9808,48.0925,37800.0
2005-12-01 09:35:00,60.33,60.35,60.15,60.31,17100.0,48.1004,48.1164,47.9569,48.0845,17100.0
2005-12-01 09:40:00,60.21,60.21,60.13,60.14,33200.0,48.0048,48.0048,47.941,47.949,33200.0
2005-12-01 09:45:00,60.14,60.21,60.13,60.16,8300.0,47.949,48.0048,47.941,47.9649,8300.0
2005-12-01 09:50:00,60.18,60.24,60.18,60.24,15500.0,47.9808,48.0287,47.9808,48.0287,15500.0
2005-12-01 09:55:00,60.23,60.4,60.23,60.36,20700.0,48.0207,48.1562,48.0207,48.1244,20700.0
2005-12-01 10:00:00,60.35,60.35,60.25,60.27,21800.0,48.1164,48.1164,48.0367,48.0526,21800.0
2005-12-01 10:05:00,60.27,60.29,60.23,60.23,33400.0,48.0526,48.0685,48.0207,48.0207,33400.0
2005-12-01 10:10:00,60.23,60.24,60.19,60.19,48400.0,48.0207,48.0287,47.9888,47.9888,48400.0
2005-12-01 10:15:00,60.19,60.23,60.17,60.22,41900.0,47.9888,48.0207,47.9729,48.0127,41900.0
2005-12-01 10:20:00,60.22,60.23,60.05,60.11,38600.0,48.0127,48.0207,47.8772,47.925,38600.0
2005-12-01 10:25:00,60.13,60.17,60.13,60.16,32700.0,47.941,47.9729,47.941,47.9649,32700.0
2005-12-01 10:30:00,60.17,60.19,60.16,60.16,21400.0,47.9729,47.9888,47.9649,47.9649,21400.0
2005-12-01 10:35:00,60.15,60.16,60.05,60.06,10700.0,47.9569,47.9649,47.8772,47.8852,10700.0
2005-12-01 10:40:00,60.06,60.06,60.01,60.02,41300.0,47.8852,47.8852,47.8453,47.8533,41300.0
2005-12-01 10:45:00,60.03,60.15,60.03,60.03,27600.0,47.8613,47.9569,47.8613,47.8613,27600.0
2005-12-01 10:50:00,60.04,60.07,60.0,60.04,42000.0,47.8692,47.8931,47.8373,47.8692,42000.0
2005-12-01 10:55:00,60.04,60.04,59.99,60.04,30500.0,47.8692,47.8692,47.8294,47.8692,30500.0
2005-12-01 11:00:00,60.06,60.08,60.03,60.08,18600.0,47.8852,47.9011,47.8613,47.9011,18600.0
2005-12-01 11:05:00,60.08,60.19,60.08,60.19,13800.0,47.9011,47.9888,47.9011,47.9888,13800.0
2005-12-01 11:10:00,60.2,60.2,60.15,60.15,32300.0,47.9968,47.9968,47.9569,47.9569,32300.0
2005-12-01 11:15:00,60.14,60.14,60.12,60.13,12900.0,47.949,47.949,47.933,47.941,12900.0
2005-12-01 11:20:00,60.12,60.13,60.09,60.09,14500.0,47.933,47.941,47.9091,47.9091,14500.0
2005-12-01 11:25:00,60.09,60.1,60.06,60.1,17700.0,47.9091,47.9171,47.8852,47.9171,17700.0
2005-12-01 11:30:00,60.12,60.13,60.09,60.1,24200.0,47.933,47.941,47.9091,47.9171,24200.0
2005-12-01 11:35:00,60.09,60.09,60.05,60.05,17900.0,47.9091,47.9091,47.8772,47.8772,17900.0
2005-12-01 11:40:00,60.05,60.09,60.05,60.08,10000.0,47.8772,47.9091,47.8772,47.9011,10000.0
2005-12-01 11:45:00,60.08,60.15,60.08,60.13,19000.0,47.9011,47.9569,47.9011,47.941,19000.0
2005-12-01 11:50:00,60.14,60.14,60.08,60.09,64800.0,47.949,47.949,47.9011,47.9091,64800.0
2005-12-01 11:55:00,60.09,60.09,59.95,60.01,15900.0,47.9091,47.9091,47.7975,47.8453,15900.0
2005-12-01 12:00:00,60.01,60.05,59.99,60.0,16800.0,47.8453,47.8772,47.8294,47.8373,16800.0
2005-12-01 12:05:00,60.0,60.07,60.0,60.07,13800.0,47.8373,47.8931,47.8373,47.8931,13800.0
2005-12-01 12:10:00,60.09,60.11,60.08,60.08,18700.0,47.9091,47.925,47.9011,47.9011,18700.0
2005-12-01 12:15:00,60.08,60.1,60.07,60.09,14000.0,47.9011,47.9171,47.8931,47.9091,14000.0
2005-12-01 12:20:00,60.09,60.1,60.09,60.1,12700.0,47.9091,47.9171,47.9091,47.9171,12700.0
2005-12-01 12:25:00,60.1,60.11,60.07,60.07,11400.0,47.9171,47.925,47.8931,47.8931,11400.0
2005-12-01 12:30:00,60.06,60.08,60.05,60.06,8500.0,47.8852,47.9011,47.8772,47.8852,8500.0
2005-12-01 12:35:00,60.06,60.07,60.05,60.07,18500.0,47.8852,47.8931,47.8772,47.8931,18500.0
2005-12-01 12:40:00,60.07,60.11,60.04,60.07,11600.0,47.8931,47.925,47.8692,47.8931,11600.0
2005-12-01 12:45:00,60.07,60.14,60.07,60.14,12100.0,47.8931,47.949,47.8931,47.949,12100.0
2005-12-01 12:50:00,60.15,60.24,60.15,60.2,12200.0,47.9569,48.0287,47.9569,47.9968,12200.0
2005-12-01 12:55:00,60.19,60.19,60.16,60.19,9100.0,47.9888,47.9888,47.9649,47.9888,9100.0
2005-12-01 13:00:00,60.19,60.21,60.11,60.12,11400.0,47.9888,48.0048,47.925,47.933,11400.0
2005-12-01 13:05:00,60.12,60.17,60.12,60.13,29100.0,47.933,47.9729,47.933,47.941,29100.0
2005-12-01 13:10:00,60.13,60.15,60.13,60.15,6300.0,47.941,47.9569,47.941,47.9569,6300.0
2005-12-01 13:15:00,60.15,60.16,60.12,60.13,10200.0,47.9569,47.9649,47.933,47.941,10200.0
2005-12-01 13:20:00,60.13,60.14,60.11,60.14,34300.0,47.941,47.949,47.925,47.949,34300.0
2005-12-01 13:25:00,60.15,60.26,60.14,60.26,15300.0,47.9569,48.0446,47.949,48.0446,15300.0
2005-12-01 13:30:00,60.26,60.31,60.25,60.31,14200.0,48.0446,48.0845,48.0367,48.0845,14200.0
2005-12-01 13:35:00,60.32,60.35,60.25,60.25,18300.0,48.0925,48.1164,48.0367,48.0367,18300.0
2005-12-01 13:40:00,60.25,60.25,60.23,60.23,12000.0,48.0367,48.0367,48.0207,48.0207,12000.0
2005-12-01 13:45:00,60.23,60.24,60.2,60.22,24100.0,48.0207,48.0287,47.9968,48.0127,24100.0
2005-12-01 13:50:00,60.22,60.27,60.22,60.23,16600.0,48.0127,48.0526,48.0127,48.0207,16600.0
2005-12-01 13:55:00,60.22,60.28,60.21,60.28,9900.0,48.0127,48.0606,48.0048,48.0606,9900.0
2005-12-01 14:00:00,60.29,60.3,60.26,60.26,9400.0,48.0685,48.0765,48.0446,48.0446,9400.0
2005-12-01 14:05:00,60.26,60.31,60.26,60.28,7000.0,48.0446,48.0845,48.0446,48.0606,7000.0
2005-12-01 14:10:00,60.28,60.32,60.28,60.29,6500.0,48.0606,48.0925,48.0606,48.0685,6500.0
2005-12-01 14:15:00,60.3,60.35,60.29,60.32,7600.0,48.0765,48.1164,48.0685,48.0925,7600.0
2005-12-01 14:20:00,60.33,60.33,60.31,60.31,8500.0,48.1004,48.1004,48.0845,48.0845,8500.0
2005-12-01 14:25:00,60.3,60.31,60.28,60.3,15900.0,48.0765,48.0845,48.0606,48.0765,15900.0
2005-12-01 14:30:00,60.3,60.3,60.29,60.29,11200.0,48.0765,48.0765,48.0685,48.0685,11200.0
2005-12-01 14:35:00,60.28,60.29,60.2,60.2,6200.0,48.0606,48.0685,47.9968,47.9968,6200.0
2005-12-01 14:40:00,60.2,60.28,60.2,60.28,18600.0,47.9968,48.0606,47.9968,48.0606,18600.0
2005-12-01 14:45:00,60.28,60.29,60.24,60.24,8400.0,48.0606,48.0685,48.0287,48.0287,8400.0
2005-12-01 14:50:00,60.25,60.28,60.24,60.27,6900.0,48.0367,48.0606,48.0287,48.0526,6900.0
2005-12-01 14:55:00,60.27,60.28,60.25,60.27,7300.0,48.0526,48.0606,48.0367,48.0526,7300.0
2005-12-01 15:00:00,60.27,60.29,60.24,60.25,18300.0,48.0526,48.0685,48.0287,48.0367,18300.0
2005-12-01 15:05:00,60.25,60.28,60.23,60.23,10300.0,48.0367,48.0606,48.0207,48.0207,10300.0
2005-12-01 15:10:00,60.23,60.28,60.23,60.26,17800.0,48.0207,48.0606,48.0207,48.0446,17800.0
2005-12-01 15:15:00,60.26,60.29,60.2,60.2,25600.0,48.0446,48.0685,47.9968,47.9968,25600.0
2005-12-01 15:20:00,60.2,60.2,60.18,60.18,8200.0,47.9968,47.9968,47.9808,47.9808,8200.0
2005-12-01 15:25:00,60.19,60.19,60.14,60.15,21800.0,47.9888,47.9888,47.949,47.9569,21800.0
2005-12-01 15:30:00,60.15,60.17,60.15,60.16,23100.0,47.9569,47.9729,47.9569,47.9649,23100.0
2005-12-01 15:35:00,60.16,60.19,60.14,60.16,30700.0,47.9649,47.9888,47.949,47.9649,30700.0
2005-12-01 15:40:00,60.15,60.18,60.15,60.18,29600.0,47.9569,47.9808,47.9569,47.9808,29600.0
2005-12-01 15:45:00,60.18,60.2,60.17,60.18,26400.0,47.9808,47.9968,47.9729,47.9808,26400.0
2005-12-01 15:50:00,60.18,60.2,60.15,60.17,40200.0,47.9808,47.9968,47.9569,47.9729,40200.0
2005-12-01 15:55:00,60.17,60.17,60.14,60.14,22100.0,47.9729,47.9729,47.949,47.949,22100.0
2005-12-02 09:30:00,59.9,59.91,59.75,59.75,26800.0,47.7576,47.7656,47.638,47.638,26800.0
2005-12-02 09:35:00,59.65,59.65,59.34,59.58,55500.0,47.5583,47.5583,47.3111,47.5025,55500.0
2005-12-02 09:40:00,59.56,59.6,59.55,59.6,19600.0,47.4865,47.5184,47.4786,47.5184,19600.0
2005-12-02 09:45:00,59.6,59.65,59.6,59.62,13100.0,47.5184,47.5583,47.5184,47.5344,13100.0
2005-12-02 09:50:00,59.63,59.71,59.62,59.68,39100.0,47.5423,47.6061,47.5344,47.5822,39100.0
2005-12-02 09:55:00,59.69,59.85,59.67,59.85,10800.0,47.5902,47.7177,47.5742,47.7177,10800.0
2005-12-02 10:00:00,59.86,59.92,59.86,59.91,11500.0,47.7257,47.7735,47.7257,47.7656,11500.0
2005-12-02 10:05:00,59.9,59.95,59.89,59.95,11700.0,47.7576,47.7975,47.7496,47.7975,11700.0
2005-12-02 10:10:00,59.95,60.03,59.94,60.03,9300.0,47.7975,47.8613,47.7895,47.8613,9300.0
2005-12-02 10:15:00,60.02,60.12,60.01,60.12,9000.0,47.8533,47.933,47.8453,47.933,9000.0
2005-12-02 10:20:00,60.12,60.35,60.12,60.35,26700.0,47.933,48.1164,47.933,48.1164,26700.0
2005-12-02 10:25:00,60.35,60.4,60.35,60.39,8100.0,48.1164,48.1562,48.1164,48.1483,8100.0
2005-12-02 10:30:00,60.39,60.5,60.39,60.48,17600.0,48.1483,48.236,48.1483,48.22,17600.0
2005-12-02 10:35:00,60.48,60.48,60.27,60.33,18500.0,48.22,48.22,48.0526,48.1004,18500.0
2005-12-02 10:40:00,60.35,60.37,60.31,60.37,6700.0,48.1164,48.1323,48.0845,48.1323,6700.0
2005-12-02 10:45:00,60.37,60.4,60.14,60.14,16800.0,48.1323,48.1562,47.949,47.949,16800.0
2005-12-02 10:50:00,60.12,60.24,60.1,60.23,11300.0,47.933,48.0287,47.9171,48.0207,11300.0
2005-12-02 10:55:00,60.23,60.25,60.19,60.2,9000.0,48.0207,48.0367,47.9888,47.9968,9000.0
2005-12-02 11:00:00,60.22,60.26,60.18,60.22,20100.0,48.0127,48.0446,47.9808,48.0127,20100.0
2005-12-02 11:05:00,60.25,60.25,60.22,60.24,10200.0,48.0367,48.0367,48.0127,48.0287,10200.0
2005-12-02 11:10:00,60.23,60.29,60.22,60.29,12400.0,48.0207,48.0685,48.0127,48.0685,12400.0
2005-12-02 11:15:00,60.3,60.38,60.28,60.3,24300.0,48.0765,48.1403,48.0606,48.0765,24300.0
2005-12-02 11:20:00,60.3,60.33,60.21,60.24,13500.0,48.0765,48.1004,48.0048,48.0287,13500.0
2005-12-02 11:25:00,60.24,60.33,60.2,60.2,14000.0,48.0287,48.1004,47.9968,47.9968,14000.0
2005-12-02 11:30:00,60.18,60.25,60.16,60.25,8600.0,47.9808,48.0367,47.9649,48.0367,8600.0
2005-12-02 11:35:00,60.25,60.26,60.2,60.2,11000.0,48.0367,48.0446,47.9968,47.9968,11000.0
2005-12-02 11:40:00,60.2,60.21,60.15,60.15,9300.0,47.9968,48.0048,47.9569,47.9569,9300.0
2005-12-02 11:45:00,60.15,60.21,60.15,60.21,10600.0,47.9569,48.0048,47.9569,48.0048,10600.0
2005-12-02 11:50:00,60.21,60.21,60.15,60.16,7000.0,48.0048,48.0048,47.9569,47.9649,7000.0
2005-12-02 11:55:00,60.13,60.15,60.12,60.13,6300.0,47.941,47.9569,47.933,47.941,6300.0
2005-12-02 12:00:00,60.11,60.18,60.11,60.18,15200.0,47.925,47.9808,47.925,47.9808,15200.0
2005-12-02 12:05:00,60.18,60.22,60.12,60.12,13900.0,47.9808,48.0127,47.933,47.933,13900.0
2005-12-02 12:10:00,60.12,60.16,60.06,60.13,15800.0,47.933,47.9649,47.8852,47.941,15800.0
2005-12-02 12:15:00,60.13,60.13,60.09,60.13,9900.0,47.941,47.941,47.9091,47.941,9900.0
2005-12-02 12:20:00,60.13,60.14,60.09,60.12,10200.0,47.941,47.949,47.9091,47.933,10200.0
2005-12-02 12:25:00,60.11,60.14,60.08,60.13,7700.0,47.925,47.949,47.9011,47.941,7700.0
2005-12-02 12:30:00,60.13,60.16,60.11,60.13,10000.0,47.941,47.9649,47.925,47.941,10000.0
2005-12-02 12:35:00,60.14,60.19,60.11,60.19,10100.0,47.949,47.9888,47.925,47.9888,10100.0
2005-12-02 12:40:00,60.2,60.24,60.2,60.23,9700.0,47.9968,48.0287,47.9968,48.0207,9700.0
2005-12-02 12:45:00,60.23,60.24,60.22,60.24,6900.0,48.0207,48.0287,48.0127,48.0287,6900.0
2005-12-02 12:50:00,60.24,60.25,60.22,60.22,6900.0,48.0287,48.0367,48.0127,48.0127,6900.0
2005-12-02 12:55:00,60.22,60.25,60.22,60.25,15700.0,48.0127,48.0367,48.0127,48.0367,15700.0
2005-12-02 13:00:00,60.22,60.23,60.17,60.2,7000.0,48.0127,48.0207,47.9729,47.9968,7000.0
2005-12-02 13:05:00,60.21,60.25,60.19,60.25,8700.0,48.0048,48.0367,47.9888,48.0367,8700.0
2005-12-02 13:10:00,60.25,60.26,60.22,60.22,7000.0,48.0367,48.0446,48.0127,48.0127,7000.0
2005-12-02 13:15:00,60.19,60.19,60.15,60.15,6500.0,47.9888,47.9888,47.9569,47.9569,6500.0
2005-12-02 13:20:00,60.18,60.21,60.15,60.18,7800.0,47.9808,48.0048,47.9569,47.9808,7800.0
2005-12-02 13:25:00,60.17,60.23,60.16,60.23,5200.0,47.9729,48.0207,47.9649,48.0207,5200.0
2005-12-02 13:30:00,60.24,60.25,60.23,60.25,33300.0,48.0287,48.0367,48.0207,48.0367,33300.0
2005-12-02 13:35:00,60.24,60.25,60.23,60.25,6900.0,48.0287,48.0367,48.0207,48.0367,6900.0
2005-12-02 13:40:00,60.24,60.28,60.24,60.27,8400.0,48.0287,48.0606,48.0287,48.0526,8400.0
2005-12-02 13:45:00,60.27,60.27,60.17,60.18,9600.0,48.0526,48.0526,47.9729,47.9808,9600.0
2005-12-02 13:50:00,60.18,60.2,60.13,60.14,11600.0,47.9808,47.9968,47.941,47.949,11600.0
2005-12-02 13:55:00,60.14,60.16,60.13,60.14,9000.0,47.949,47.9649,47.941,47.949,9000.0
2005-12-02 14:00:00,60.13,60.15,60.11,60.14,7300.0,47.941,47.9569,47.925,47.949,7300.0
2005-12-02 14:05:00,60.14,60.15,60.11,60.12,7700.0,47.949,47.9569,47.925,47.933,7700.0
2005-12-02 14:10:00,60.12,60.13,60.1,60.11,11700.0,47.933,47.941,47.9171,47.925,11700.0
2005-12-02 14:15:00,60.11,60.13,60.1,60.13,18200.0,47.925,47.941,47.9171,47.941,18200.0
2005-12-02 14:20:00,60.13,60.16,60.12,60.15,13200.0,47.941,47.9649,47.933,47.9569,13200.0
2005-12-02 14:25:00,60.14,60.18,60.14,60.17,7000.0,47.949,47.9808,47.949,47.9729,7000.0
2005-12-02 14:30:00,60.16,60.17,60.15,60.15,7700.0,47.9649,47.9729,47.9569,47.9569,7700.0
2005-12-02 14:35:00,60.14,60.15,60.11,60.12,10000.0,47.949,47.9569,47.925,47.933,10000.0
2005-12-02 14:40:00,60.11,60.13,60.11,60.11,9900.0,47.925,47.941,47.925,47.925,9900.0
2005-12-02 14:45:00,60.11,60.17,60.11,60.17,9900.0,47.925,47.9729,47.925,47.9729,9900.0
2005-12-02 14:50:00,60.17,60.18,60.08,60.1,14600.0,47.9729,47.9808,47.9011,47.9171,14600.0
2005-12-02 14:55:00,60.09,60.12,60.09,60.11,4000.0,47.9091,47.933,47.9091,47.925,4000.0
2005-12-02 15:00:00,60.11,60.14,60.09,60.11,8900.0,47.925,47.949,47.9091,47.925,8900.0
2005-12-02 15:05:00,60.1,60.11,60.09,60.11,29400.0,47.9171,47.925,47.9091,47.925,29400.0
2005-12-02 15:10:00,60.11,60.19,60.11,60.11,10700.0,47.925,47.9888,47.925,47.925,10700.0
2005-12-02 15:15:00,60.11,60.13,60.08,60.12,12900.0,47.925,47.941,47.9011,47.933,12900.0
2005-12-02 15:20:00,60.13,60.16,60.13,60.15,7400.0,47.941,47.9649,47.941,47.9569,7400.0
2005-12-02 15:25:00,60.15,60.16,60.13,60.13,12600.0,47.9569,47.9649,47.941,47.941,12600.0
2005-12-02 15:30:00,60.15,60.18,60.14,60.18,15400.0,47.9569,47.9808,47.949,47.9808,15400.0
2005-12-02 15:35:00,60.18,60.19,60.17,60.18,22100.0,47.9808,47.9888,47.9729,47.9808,22100.0
2005-12-02 15:40:00,60.18,60.22,60.18,60.2,40100.0,47.9808,48.0127,47.9808,47.9968,40100.0
2005-12-02 15:45:00,60.2,60.2,60.18,60.19,11100.0,47.9968,47.9968,47.9808,47.9888,11100.0
2005-12-02 15:50:00,60.19,60.19,60.11,60.11,23400.0,47.9888,47.9888,47.925,47.925,23400.0
2005-12-02 15:55:00,60.11,60.18,60.11,60.16,19600.0,47.925,47.9808,47.925,47.9649,19600.0
2005-12-05 09:30:00,60.25,60.41,60.25,60.41,22600.0,48.0367,48.1642,48.0367,48.1642,22600.0
2005-12-05 09:35:00,60.41,60.56,60.41,60.5,12100.0,48.1642,48.2838,48.1642,48.236,12100.0
2005-12-05 09:40:00,60.49,60.5,60.26,60.37,38800.0,48.228,48.236,48.0446,48.1323,38800.0
2005-12-05 09:45:00,60.3,60.4,60.27,60.36,29100.0,48.0765,48.1562,48.0526,48.1244,29100.0
2005-12-05 09:50:00,60.36,60.37,60.28,60.37,11500.0,48.1244,48.1323,48.0606,48.1323,11500.0
2005-12-05 09:55:00,60.35,60.37,60.25,60.27,62300.0,48.1164,48.1323,48.0367,48.0526,62300.0
2005-12-05 10:00:00,60.28,60.34,60.26,60.29,10700.0,48.0606,48.1084,48.0446,48.0685,10700.0
2005-12-05 10:05:00,60.29,60.29,60.2,60.2,15400.0,48.0685,48.0685,47.9968,47.9968,15400.0
2005-12-05 10:10:00,60.2,60.2,60.15,60.19,14600.0,47.9968,47.9968,47.9569,47.9888,14600.0
2005-12-05 10:15:00,60.18,60.19,59.92,59.93,17700.0,47.9808,47.9888,47.7735,47.7815,17700.0
2005-12-05 10:20:00,59.93,60.19,59.93,60.18,5900.0,47.7815,47.9888,47.7815,47.9808,5900.0
2005-12-05 10:25:00,60.18,60.19,60.13,60.17,8200.0,47.9808,47.9888,47.941,47.9729,8200.0
2005-12-05 10:30:00,60.15,60.2,60.12,60.2,8700.0,47.9569,47.9968,47.933,47.9968,8700.0
2005-12-05 10:35:00,60.2,60.23,60.2,60.21,5800.0,47.9968,48.0207,47.9968,48.0048,5800.0
2005-12-05 10:40:00,60.23,60.29,60.18,60.18,11600.0,48.0207,48.0685,47.9808,47.9808,11600.0
2005-12-05 10:45:00,60.2,60.24,60.19,60.23,5500.0,47.9968,48.0287,47.9888,48.0207,5500.0
2005-12-05 10:50:00,60.24,60.24,60.17,60.18,8200.0,48.0287,48.0287,47.9729,47.9808,8200.0
2005-12-05 10:55:00,60.18,60.18,60.1,60.1,11200.0,47.9808,47.9808,47.9171,47.9171,11200.0
2005-12-05 11:00:00,60.14,60.14,60.04,60.05,12200.0,47.949,47.949,47.8692,47.8772,12200.0
2005-12-05 11:05:00,60.05,60.05,60.04,60.05,17600.0,47.8772,47.8772,47.8692,47.8772,17600.0
2005-12-05 11:10:00,60.04,60.05,59.98,59.99,8900.0,47.8692,47.8772,47.8214,47.8294,8900.0
2005-12-05 11:15:00,59.94,59.96,59.91,59.92,5900.0,47.7895,47.8054,47.7656,47.7735,5900.0
2005-12-05 11:20:00,59.94,60.04,59.94,60.04,11800.0,47.7895,47.8692,47.7895,47.8692,11800.0
2005-12-05 11:25:00,60.04,60.07,60.0,60.01,3800.0,47.8692,47.8931,47.8373,47.8453,3800.0
2005-12-05 11:30:00,60.0,60.01,59.91,59.95,9600.0,47.8373,47.8453,47.7656,47.7975,9600.0
2005-12-05 11:35:00,59.97,59.98,59.96,59.97,5600.0,47.8134,47.8214,47.8054,47.8134,5600.0
2005-12-05 11:40:00,59.99,60.04,59.99,60.02,6300.0,47.8294,47.8692,47.8294,47.8533,6300.0
2005-12-05 11:45:00,59.98,60.01,59.9,59.99,6900.0,47.8214,47.8453,47.7576,47.8294,6900.0
2005-12-05 11:50:00,59.97,59.98,59.96,59.98,4800.0,47.8134,47.8214,47.8054,47.8214,4800.0
2005-12-05 11:55:00,59.98,60.02,59.97,59.97,4200.0,47.8214,47.8533,47.8134,47.8134,4200.0
2005-12-05 12:00:00,59.97,60.01,59.95,59.95,4700.0,47.8134,47.8453,47.7975,47.7975,4700.0
2005-12-05 12:05:00,59.95,59.95,59.88,59.92,6500.0,47.7975,47.7975,47.7417,47.7735,6500.0
2005-12-05 12:10:00,59.94,59.97,59.92,59.97,4200.0,47.7895,47.8134,47.7735,47.8134,4200.0
2005-12-05 12:15:00,59.97,59.99,59.96,59.96,2500.0,47.8134,47.8294,47.8054,47.8054,2500.0
2005-12-05 12:20:00,59.96,59.96,59.84,59.95,6400.0,47.8054,47.8054,47.7098,47.7975,6400.0
2005-12-05 12:25:00,59.95,59.98,59.95,59.97,2300.0,47.7975,47.8214,47.7975,47.8134,2300.0
2005-12-05 12:30:00,59.97,59.98,59.86,59.86,10500.0,47.8134,47.8214,47.7257,47.7257,10500.0
2005-12-05 12:35:00,59.86,60.04,59.86,60.04,9000.0,47.7257,47.8692,47.7257,47.8692,9000.0
2005-12-05 12:40:00,60.04,60.05,60.03,60.05,22400.0,47.8692,47.8772,47.8613,47.8772,22400.0
2005-12-05 12:45:00,60.05,60.05,59.87,59.89,16100.0,47.8772,47.8772,47.7337,47.7496,16100.0
2005-12-05 12:50:00,59.87,60.02,59.87,60.02,7100.0,47.7337,47.8533,47.7337,47.8533,7100.0
2005-12-05 12:55:00,60.01,60.02,59.95,59.98,2400.0,47.8453,47.8533,47.7975,47.8214,2400.0
2005-12-05 13:00:00,59.98,60.04,59.96,60.02,3300.0,47.8214,47.8692,47.8054,47.8533,3300.0
2005-12-05 13:05:00,60.03,60.03,59.99,60.0,5700.0,47.8613,47.8613,47.8294,47.8373,5700.0
2005-12-05 13:10:00,59.99,60.03,59.94,59.95,6600.0,47.8294,47.8613,47.7895,47.7975,6600.0
2005-12-05 13:15:00,59.95,59.96,59.94,59.95,6400.0,47.7975,47.8054,47.7895,47.7975,6400.0
2005-12-05 13:20:00,59.94,59.98,59.94,59.97,2200.0,47.7895,47.8214,47.7895,47.8134,2200.0
2005-12-05 13:25:00,59.98,60.0,59.98,60.0,8500.0,47.8214,47.8373,47.8214,47.8373,8500.0
2005-12-05 13:30:00,59.99,59.99,59.92,59.92,11500.0,47.8294,47.8294,47.7735,47.7735,11500.0
2005-12-05 13:35:00,59.93,59.94,59.91,59.92,9800.0,47.7815,47.7895,47.7656,47.7735,9800.0
2005-12-05 13:40:00,59.9,59.91,59.83,59.83,12700.0,47.7576,47.7656,47.7018,47.7018,12700.0
2005-12-05 13:45:00,59.85,59.85,59.81,59.85,9400.0,47.7177,47.7177,47.6858,47.7177,9400.0
2005-12-05 13:50:00,59.84,59.84,59.79,59.81,8600.0,47.7098,47.7098,47.6699,47.6858,8600.0
2005-12-05 13:55:00,59.81,59.81,59.79,59.8,5800.0,47.6858,47.6858,47.6699,47.6779,5800.0
2005-12-05 14:00:00,59.83,59.84,59.77,59.78,6900.0,47.7018,47.7098,47.654,47.6619,6900.0
2005-12-05 14:05:00,59.78,59.81,59.77,59.79,15900.0,47.6619,47.6858,47.654,47.6699,15900.0
2005-12-05 14:10:00,59.79,59.84,59.79,59.83,7200.0,47.6699,47.7098,47.6699,47.7018,7200.0
2005-12-05 14:15:00,59.83,59.83,59.78,59.8,6800.0,47.7018,47.7018,47.6619,47.6779,6800.0
2005-12-05 14:20:00,59.8,59.84,59.8,59.84,4500.0,47.6779,47.7098,47.6779,47.7098,4500.0
2005-12-05 14:25:00,59.84,59.94,59.84,59.94,16200.0,47.7098,47.7895,47.7098,47.7895,16200.0
2005-12-05 14:30:00,59.95,59.95,59.94,59.94,6600.0,47.7975,47.7975,47.7895,47.7895,6600.0
2005-12-05 14:35:00,59.94,60.0,59.94,59.98,11600.0,47.7895,47.8373,47.7895,47.8214,11600.0
2005-12-05 14:40:00,59.98,60.0,59.97,59.97,15300.0,47.8214,47.8373,47.8134,47.8134,15300.0
2005-12-05 14:45:00,59.98,60.0,59.97,60.0,15000.0,47.8214,47.8373,47.8134,47.8373,15000.0
2005-12-05 14:50:00,60.0,60.0,59.98,59.98,8700.0,47.8373,47.8373,47.8214,47.8214,8700.0
2005-12-05 14:55:00,59.98,59.99,59.96,59.97,8100.0,47.8214,47.8294,47.8054,47.8134,8100.0
2005-12-05 15:00:00,59.97,59.99,59.91,59.91,15200.0,47.8134,47.8294,47.7656,47.7656,15200.0
2005-12-05 15:05:00,59.93,59.93,59.92,59.92,6700.0,47.7815,47.7815,47.7735,47.7735,6700.0
2005-12-05 15:10:00,59.92,59.93,59.85,59.87,17400.0,47.7735,47.7815,47.7177,47.7337,17400.0
2005-12-05 15:15:00,59.88,59.88,59.86,59.88,13600.0,47.7417,47.7417,47.7257,47.7417,13600.0
2005-12-05 15:20:00,59.88,59.98,59.87,59.95,16900.0,47.7417,47.8214,47.7337,47.7975,16900.0
2005-12-05 15:25:00,59.94,59.95,59.9,59.9,12400.0,47.7895,47.7975,47.7576,47.7576,12400.0
2005-12-05 15:30:00,59.91,60.02,59.91,60.02,40200.0,47.7656,47.8533,47.7656,47.8533,40200.0
2005-12-05 15:35:00,60.02,60.09,60.02,60.07,14800.0,47.8533,47.9091,47.8533,47.8931,14800.0
2005-12-05 15:40:00,60.06,60.07,60.05,60.06,8600.0,47.8852,47.8931,47.8772,47.8852,8600.0
2005-12-05 15:45:00,60.06,60.09,60.05,60.09,22600.0,47.8852,47.9091,47.8772,47.9091,22600.0
2005-12-05 15:50:00,60.09,60.12,60.09,60.12,12400.0,47.9091,47.933,47.9091,47.933,12400.0
2005-12-05 15:55:00,60.12,60.12,60.07,60.1,14200.0,47.933,47.933,47.8931,47.9171,14200.0
2005-12-06 09:30:00,60.5,60.54,60.43,60.43,28400.0,48.236,48.2679,48.1802,48.1802,28400.0
2005-12-06 09:35:00,60.37,60.9,60.3,60.9,43000.0,48.1323,48.5549,48.0765,48.5549,43000.0
2005-12-06 09:40:00,60.89,61.05,60.78,61.05,26600.0,48.5469,48.6745,48.4592,48.6745,26600.0
2005-12-06 09:45:00,61.05,61.05,60.8,60.8,16000.0,48.6745,48.6745,48.4752,48.4752,16000.0
2005-12-06 09:50:00,60.79,60.87,60.78,60.8,20100.0,48.4672,48.531,48.4592,48.4752,20100.0
2005-12-06 09:55:00,60.81,60.81,60.64,60.72,16000.0,48.4831,48.4831,48.3476,48.4114,16000.0
2005-12-06 10:00:00,60.71,60.71,60.6,60.61,20800.0,48.4034,48.4034,48.3157,48.3237,20800.0
2005-12-06 10:05:00,60.6,60.63,60.53,60.63,18100.0,48.3157,48.3396,48.2599,48.3396,18100.0
2005-12-06 10:10:00,60.63,60.65,60.52,60.52,15000.0,48.3396,48.3556,48.2519,48.2519,15000.0
2005-12-06 10:15:00,60.51,60.53,60.4,60.41,11100.0,48.2439,48.2599,48.1562,48.1642,11100.0
2005-12-06 10:20:00,60.41,60.56,60.41,60.53,17500.0,48.1642,48.2838,48.1642,48.2599,17500.0
2005-12-06 10:25:00,60.54,60.62,60.5,60.62,13600.0,48.2679,48.3317,48.236,48.3317,13600.0
2005-12-06 10:30:00,60.6,60.6,60.56,60.58,9400.0,48.3157,48.3157,48.2838,48.2998,9400.0
2005-12-06 10:35:00,60.58,60.6,60.55,60.59,109100.0,48.2998,48.3157,48.2758,48.3077,109100.0
2005-12-06 10:40:00,60.59,60.6,60.52,60.54,72500.0,48.3077,48.3157,48.2519,48.2679,72500.0
2005-12-06 10:45:00,60.56,60.57,60.53,60.54,9000.0,48.2838,48.2918,48.2599,48.2679,9000.0
2005-12-06 10:50:00,60.54,60.58,60.53,60.57,16300.0,48.2679,48.2998,48.2599,48.2918,16300.0
2005-12-06 10:55:00,60.58,60.62,60.56,60.62,13000.0,48.2998,48.3317,48.2838,48.3317,13000.0
2005-12-06 11:00:00,60.61,60.61,60.54,60.54,8300.0,48.3237,48.3237,48.2679,48.2679,8300.0
2005-12-06 11:05:00,60.54,60.55,60.52,60.53,9700.0,48.2679,48.2758,48.2519,48.2599,9700.0
2005-12-06 11:10:00,60.54,60.54,60.43,60.46,17400.0,48.2679,48.2679,48.1802,48.2041,17400.0
2005-12-06 11:15:00,60.45,60.5,60.45,60.47,15600.0,48.1961,48.236,48.1961,48.2121,15600.0
2005-12-06 11:20:00,60.46,60.5,60.46,60.49,10400.0,48.2041,48.236,48.2041,48.228,10400.0
2005-12-06 11:25:00,60.49,60.57,60.49,60.57,7900.0,48.228,48.2918,48.228,48.2918,7900.0
2005-12-06 11:30:00,60.57,60.6,60.53,60.57,21000.0,48.2918,48.3157,48.2599,48.2918,21000.0
2005-12-06 11:35:00,60.56,60.56,60.5,60.5,9100.0,48.2838,48.2838,48.236,48.236,9100.0
2005-12-06 11:40:00,60.49,60.5,60.43,60.45,9900.0,48.228,48.236,48.1802,48.1961,9900.0
2005-12-06 11:45:00,60.45,60.5,60.44,60.49,5000.0,48.1961,48.236,48.1881,48.228,5000.0
2005-12-06 11:50:00,60.49,60.51,60.49,60.5,18100.0,48.228,48.2439,48.228,48.236,18100.0
2005-12-06 11:55:00,60.5,60.51,60.45,60.47,5900.0,48.236,48.2439,48.1961,48.2121,5900.0
2005-12-06 12:00:00,60.47,60.53,60.46,60.53,5200.0,48.2121,48.2599,48.2041,48.2599,5200.0
2005-12-06 12:05:00,60.52,60.52,60.47,60.51,7800.0,48.2519,48.2519,48.2121,48.2439,7800.0
2005-12-06 12:10:00,60.52,60.55,60.51,60.55,13600.0,48.2519,48.2758,48.2439,48.2758,13600.0
2005-12-06 12:15:00,60.55,60.73,60.55,60.72,28000.0,48.2758,48.4194,48.2758,48.4114,28000.0
2005-12-06 12:20:00,60.72,60.73,60.57,60.57,13700.0,48.4114,48.4194,48.2918,48.2918,13700.0
2005-12-06 12:25:00,60.58,60.61,60.55,60.56,11800.0,48.2998,48.3237,48.2758,48.2838,11800.0
2005-12-06 12:30:00,60.56,60.58,60.51,60.55,7400.0,48.2838,48.2998,48.2439,48.2758,7400.0
2005-12-06 12:35:00,60.55,60.59,60.55,60.59,8600.0,48.2758,48.3077,48.2758,48.3077,8600.0
2005-12-06 12:40:00,60.58,60.6,60.58,60.6,7600.0,48.2998,48.3157,48.2998,48.3157,7600.0
2005-12-06 12:45:00,60.6,60.6,60.56,60.6,19600.0,48.3157,48.3157,48.2838,48.3157,19600.0
2005-12-06 12:50:00,60.6,60.62,60.59,60.62,7500.0,48.3157,48.3317,48.3077,48.3317,7500.0
2005-12-06 12:55:00,60.62,60.64,60.59,60.59,4500.0,48.3317,48.3476,48.3077,48.3077,4500.0
2005-12-06 13:00:00,60.59,60.61,60.57,60.61,4700.0,48.3077,48.3237,48.2918,48.3237,4700.0
2005-12-06 13:05:00,60.61,60.62,60.56,60.56,5400.0,48.3237,48.3317,48.2838,48.2838,5400.0
2005-12-06 13:10:00,60.57,60.61,60.55,60.6,6100.0,48.2918,48.3237,48.2758,48.3157,6100.0
2005-12-06 13:15:00,60.6,60.61,60.56,60.57,7500.0,48.3157,48.3237,48.2838,48.2918,7500.0
2005-12-06 13:20:00,60.58,60.58,60.52,60.57,7800.0,48.2998,48.2998,48.2519,48.2918,7800.0
2005-12-06 13:25:00,60.56,60.57,60.56,60.57,3900.0,48.2838,48.2918,48.2838,48.2918,3900.0
2005-12-06 13:30:00,60.57,60.63,60.57,60.61,8700.0,48.2918,48.3396,48.2918,48.3237,8700.0
2005-12-06 13:35:00,60.61,60.62,60.57,60.6,12400.0,48.3237,48.3317,48.2918,48.3157,12400.0
2005-12-06 13:40:00,60.6,60.65,60.53,60.57,20900.0,48.3157,48.3556,48.2599,48.2918,20900.0
2005-12-06 13:45:00,60.57,60.6,60.55,60.6,8500.0,48.2918,48.3157,48.2758,48.3157,8500.0
2005-12-06 13:50:00,60.61,60.62,60.54,60.58,20900.0,48.3237,48.3317,48.2679,48.2998,20900.0
2005-12-06 13:55:00,60.58,60.59,60.55,60.57,10000.0,48.2998,48.3077,48.2758,48.2918,10000.0
2005-12-06 14:00:00,60.58,60.6,60.58,60.59,5500.0,48.2998,48.3157,48.2998,48.3077,5500.0
2005-12-06 14:05:00,60.59,60.59,60.5,60.52,9000.0,48.3077,48.3077,48.236,48.2519,9000.0
2005-12-06 14:10:00,60.51,60.56,60.51,60.55,6800.0,48.2439,48.2838,48.2439,48.2758,6800.0
2005-12-06 14:15:00,60.55,60.6,60.55,60.6,15100.0,48.2758,48.3157,48.2758,48.3157,15100.0
2005-12-06 14:20:00,60.61,60.61,60.51,60.51,6600.0,48.3237,48.3237,48.2439,48.2439,6600.0
2005-12-06 14:25:00,60.52,60.52,60.41,60.42,17100.0,48.2519,48.2519,48.1642,48.1722,17100.0
2005-12-06 14:30:00,60.43,60.49,60.43,60.49,11000.0,48.1802,48.228,48.1802,48.228,11000.0
2005-12-06 14:35:00,60.49,60.49,60.36,60.4,25700.0,48.228,48.228,48.1244,48.1562,25700.0
2005-12-06 14:40:00,60.4,60.51,60.4,60.5,6400.0,48.1562,48.2439,48.1562,48.236,6400.0
2005-12-06 14:45:00,60.5,60.51,60.48,60.49,9100.0,48.236,48.2439,48.22,48.228,9100.0
2005-12-06 14:50:00,60.49,60.51,60.43,60.49,21000.0,48.228,48.2439,48.1802,48.228,21000.0
2005-12-06 14:55:00,60.5,60.5,60.43,60.48,5900.0,48.236,48.236,48.1802,48.22,5900.0
2005-12-06 15:00:00,60.49,60.51,60.42,60.42,7000.0,48.228,48.2439,48.1722,48.1722,7000.0
2005-12-06 15:05:00,60.42,60.45,60.35,60.44,16300.0,48.1722,48.1961,48.1164,48.1881,16300.0
2005-12-06 15:10:00,60.44,60.44,60.29,60.32,19800.0,48.1881,48.1881,48.0685,48.0925,19800.0
2005-12-06 15:15:00,60.33,60.36,60.25,60.31,25400.0,48.1004,48.1244,48.0367,48.0845,25400.0
2005-12-06 15:20:00,60.29,60.3,60.2,60.22,23400.0,48.0685,48.0765,47.9968,48.0127,23400.0
2005-12-06 15:25:00,60.24,60.24,60.16,60.2,47800.0,48.0287,48.0287,47.9649,47.9968,47800.0
2005-12-06 15:30:00,60.21,60.25,60.17,60.23,35400.0,48.0048,48.0367,47.9729,48.0207,35400.0
2005-12-06 15:35:00,60.2,60.25,60.05,60.07,17400.0,47.9968,48.0367,47.8772,47.8931,17400.0
2005-12-06 15:40:00,60.06,60.1,60.01,60.05,47800.0,47.8852,47.9171,47.8453,47.8772,47800.0
2005-12-06 15:45:00,60.04,60.06,59.98,60.02,47400.0,47.8692,47.8852,47.8214,47.8533,47400.0
2005-12-06 15:50:00,60.01,60.02,59.95,60.02,61300.0,47.8453,47.8533,47.7975,47.8533,61300.0
2005-12-06 15:55:00,60.02,60.05,59.99,60.04,74900.0,47.8533,47.8772,47.8294,47.8692,74900.0
2005-12-07 09:30:00,60.05,60.15,60.03,60.09,16500.0,47.8772,47.9569,47.8613,47.9091,16500.0
2005-12-07 09:35:00,60.09,60.29,60.08,60.09,9600.0,47.9091,48.0685,47.9011,47.9091,9600.0
2005-12-07 09:40:00,60.1,60.16,60.01,60.16,13300.0,47.9171,47.9649,47.8453,47.9649,13300.0
2005-12-07 09:45:00,60.26,60.26,60.06,60.07,11300.0,48.0446,48.0446,47.8852,47.8931,11300.0
2005-12-07 09:50:00,60.09,60.34,60.09,60.33,14000.0,47.9091,48.1084,47.9091,48.1004,14000.0
2005-12-07 09:55:00,60.34,60.4,60.33,60.38,7700.0,48.1084,48.1562,48.1004,48.1403,7700.0
2005-12-07 10:00:00,60.38,60.4,60.3,60.31,8100.0,48.1403,48.1562,48.0765,48.0845,8100.0
2005-12-07 10:05:00,60.35,60.48,60.35,60.46,13000.0,48.1164,48.22,48.1164,48.2041,13000.0
2005-12-07 10:10:00,60.46,60.5,60.45,60.45,13800.0,48.2041,48.236,48.1961,48.1961,13800.0
2005-12-07 10:15:00,60.44,60.44,60.23,60.25,12100.0,48.1881,48.1881,48.0207,48.0367,12100.0
2005-12-07 10:20:00,60.26,60.27,60.11,60.11,10600.0,48.0446,48.0526,47.925,47.925,10600.0
2005-12-07 10:25:00,60.12,60.15,60.07,60.13,19200.0,47.933,47.9569,47.8931,47.941,19200.0
2005-12-07 10:30:00,60.13,60.17,60.1,60.16,22300.0,47.941,47.9729,47.9171,47.9649,22300.0
2005-12-07 10:35:00,60.16,60.18,60.09,60.1,16900.0,47.9649,47.9808,47.9091,47.9171,16900.0
2005-12-07 10:40:00,60.08,60.09,60.07,60.07,7300.0,47.9011,47.9091,47.8931,47.8931,7300.0
2005-12-07 10:45:00,60.07,60.07,59.98,60.01,23200.0,47.8931,47.8931,47.8214,47.8453,23200.0
2005-12-07 10:50:00,60.01,60.01,59.92,59.92,10800.0,47.8453,47.8453,47.7735,47.7735,10800.0
2005-12-07 10:55:00,59.92,59.93,59.86,59.87,11800.0,47.7735,47.7815,47.7257,47.7337,11800.0
2005-12-07 11:00:00,59.88,59.9,59.81,59.83,5400.0,47.7417,47.7576,47.6858,47.7018,5400.0
2005-12-07 11:05:00,59.84,59.85,59.78,59.85,10900.0,47.7098,47.7177,47.6619,47.7177,10900.0
2005-12-07 11:10:00,59.84,59.9,59.84,59.89,17500.0,47.7098,47.7576,47.7098,47.7496,17500.0
2005-12-07 11:15:00,59.87,59.87,59.79,59.79,15100.0,47.7337,47.7337,47.6699,47.6699,15100.0
2005-12-07 11:20:00,59.82,59.87,59.82,59.87,4400.0,47.6938,47.7337,47.6938,47.7337,4400.0
2005-12-07 11:25:00,59.87,59.87,59.86,59.86,6200.0,47.7337,47.7337,47.7257,47.7257,6200.0
2005-12-07 11:30:00,59.86,60.04,59.85,59.97,22300.0,47.7257,47.8692,47.7177,47.8134,22300.0
2005-12-07 11:35:00,60.01,60.09,59.98,59.98,4400.0,47.8453,47.9091,47.8214,47.8214,4400.0
2005-12-07 11:40:00,59.99,60.08,59.99,60.06,6300.0,47.8294,47.9011,47.8294,47.8852,6300.0
2005-12-07 11:45:00,60.05,60.05,59.95,60.0,2900.0,47.8772,47.8772,47.7975,47.8373,2900.0
2005-12-07 11:50:00,59.96,59.97,59.9,59.95,8300.0,47.8054,47.8134,47.7576,47.7975,8300.0
2005-12-07 11:55:00,59.95,59.96,59.89,59.89,4700.0,47.7975,47.8054,47.7496,47.7496,4700.0
2005-12-07 12:00:00,59.89,59.97,59.89,59.91,13600.0,47.7496,47.8134,47.7496,47.7656,13600.0
2005-12-07 12:05:00,59.91,60.0,59.87,59.99,10700.0,47.7656,47.8373,47.7337,47.8294,10700.0
2005-12-07 12:10:00,60.0,60.09,59.95,59.96,25800.0,47.8373,47.9091,47.7975,47.8054,25800.0
2005-12-07 12:15:00,59.96,60.01,59.96,60.01,7900.0,47.8054,47.8453,47.8054,47.8453,7900.0
2005-12-07 12:20:00,60.0,60.09,60.0,60.08,24000.0,47.8373,47.9091,47.8373,47.9011,24000.0
2005-12-07 12:25:00,60.06,60.15,60.06,60.15,9600.0,47.8852,47.9569,47.8852,47.9569,9600.0
2005-12-07 12:30:00,60.15,60.15,60.11,60.15,8700.0,47.9569,47.9569,47.925,47.9569,8700.0
2005-12-07 12:35:00,60.16,60.18,60.15,60.18,6900.0,47.9649,47.9808,47.9569,47.9808,6900.0
2005-12-07 12:40:00,60.19,60.19,60.17,60.18,2900.0,47.9888,47.9888,47.9729,47.9808,2900.0
2005-12-07 12:45:00,60.18,60.21,60.18,60.21,9700.0,47.9808,48.0048,47.9808,48.0048,9700.0
2005-12-07 12:50:00,60.2,60.25,60.16,60.16,9500.0,47.9968,48.0367,47.9649,47.9649,9500.0
2005-12-07 12:55:00,60.15,60.18,60.11,60.18,4100.0,47.9569,47.9808,47.925,47.9808,4100.0
2005-12-07 13:00:00,60.18,60.2,60.17,60.2,4600.0,47.9808,47.9968,47.9729,47.9968,4600.0
2005-12-07 13:05:00,60.2,60.2,60.17,60.17,7800.0,47.9968,47.9968,47.9729,47.9729,7800.0
2005-12-07 13:10:00,60.17,60.17,60.08,60.14,7800.0,47.9729,47.9729,47.9011,47.949,7800.0
2005-12-07 13:15:00,60.15,60.17,60.13,60.13,5100.0,47.9569,47.9729,47.941,47.941,5100.0
2005-12-07 13:20:00,60.13,60.18,60.13,60.14,5200.0,47.941,47.9808,47.941,47.949,5200.0
2005-12-07 13:25:00,60.14,60.14,59.98,59.98,6900.0,47.949,47.949,47.8214,47.8214,6900.0
2005-12-07 13:30:00,59.99,60.06,59.99,60.06,13000.0,47.8294,47.8852,47.8294,47.8852,13000.0
2005-12-07 13:35:00,60.05,60.09,60.01,60.02,26700.0,47.8772,47.9091,47.8453,47.8533,26700.0
2005-12-07 13:40:00,60.02,60.02,59.98,59.99,40000.0,47.8533,47.8533,47.8214,47.8294,40000.0
2005-12-07 13:45:00,59.99,60.0,59.91,59.92,33500.0,47.8294,47.8373,47.7656,47.7735,33500.0
2005-12-07 13:50:00,59.91,59.97,59.91,59.95,13600.0,47.7656,47.8134,47.7656,47.7975,13600.0
2005-12-07 13:55:00,59.95,59.95,59.84,59.84,12500.0,47.7975,47.7975,47.7098,47.7098,12500.0
2005-12-07 14:00:00,59.83,59.84,59.78,59.78,13900.0,47.7018,47.7098,47.6619,47.6619,13900.0
2005-12-07 14:05:00,59.77,59.78,59.74,59.77,21900.0,47.654,47.6619,47.63,47.654,21900.0
2005-12-07 14:10:00,59.77,59.77,59.76,59.77,22600.0,47.654,47.654,47.646,47.654,22600.0
2005-12-07 14:15:00,59.77,59.77,59.67,59.68,23300.0,47.654,47.654,47.5742,47.5822,23300.0
2005-12-07 14:20:00,59.68,59.74,59.67,59.73,28000.0,47.5822,47.63,47.5742,47.6221,28000.0
2005-12-07 14:25:00,59.73,59.74,59.63,59.63,13200.0,47.6221,47.63,47.5423,47.5423,13200.0
2005-12-07 14:30:00,59.63,59.71,59.58,59.69,66300.0,47.5423,47.6061,47.5025,47.5902,66300.0
2005-12-07 14:35:00,59.69,59.74,59.69,59.73,21900.0,47.5902,47.63,47.5902,47.6221,21900.0
2005-12-07 14:40:00,59.73,59.75,59.73,59.74,13300.0,47.6221,47.638,47.6221,47.63,13300.0
2005-12-07 14:45:00,59.73,59.74,59.69,59.7,9600.0,47.6221,47.63,47.5902,47.5981,9600.0
2005-12-07 14:50:00,59.7,59.7,59.68,59.69,13000.0,47.5981,47.5981,47.5822,47.5902,13000.0
2005-12-07 14:55:00,59.68,59.7,59.62,59.63,19100.0,47.5822,47.5981,47.5344,47.5423,19100.0
2005-12-07 15:00:00,59.62,59.63,59.58,59.58,18000.0,47.5344,47.5423,47.5025,47.5025,18000.0
2005-12-07 15:05:00,59.59,59.61,59.56,59.61,30000.0,47.5104,47.5264,47.4865,47.5264,30000.0
2005-12-07 15:10:00,59.61,59.65,59.61,59.64,16900.0,47.5264,47.5583,47.5264,47.5503,16900.0
2005-12-07 15:15:00,59.64,59.67,59.64,59.65,25600.0,47.5503,47.5742,47.5503,47.5583,25600.0
2005-12-07 15:20:00,59.65,59.67,59.65,59.67,16100.0,47.5583,47.5742,47.5583,47.5742,16100.0
2005-12-07 15:25:00,59.67,59.67,59.65,59.66,18700.0,47.5742,47.5742,47.5583,47.5663,18700.0
2005-12-07 15:30:00,59.66,59.67,59.63,59.67,17900.0,47.5663,47.5742,47.5423,47.5742,17900.0
2005-12-07 15:35:00,59.67,59.67,59.63,59.64,20400.0,47.5742,47.5742,47.5423,47.5503,20400.0
2005-12-07 15:40:00,59.63,59.69,59.63,59.69,60200.0,47.5423,47.5902,47.5423,47.5902,60200.0
2005-12-07 15:45:00,59.68,59.69,59.62,59.66,27000.0,47.5822,47.5902,47.5344,47.5663,27000.0
2005-12-07 15:50:00,59.66,59.67,59.66,59.67,20400.0,47.5663,47.5742,47.5663,47.5742,20400.0
2005-12-07 15:55:00,59.66,59.67,59.65,59.66,33600.0,47.5663,47.5742,47.5583,47.5663,33600.0
2005-12-08 09:30:00,59.8,59.82,59.75,59.76,9500.0,47.6779,47.6938,47.638,47.646,9500.0
2005-12-08 09:35:00,59.76,59.84,59.76,59.84,5400.0,47.646,47.7098,47.646,47.7098,5400.0
2005-12-08 09:40:00,59.84,59.84,59.73,59.73,15000.0,47.7098,47.7098,47.6221,47.6221,15000.0
2005-12-08 09:45:00,59.74,59.78,59.69,59.74,16700.0,47.63,47.6619,47.5902,47.63,16700.0
2005-12-08 09:50:00,59.75,59.78,59.75,59.75,18000.0,47.638,47.6619,47.638,47.638,18000.0
2005-12-08 09:55:00,59.74,59.76,59.68,59.69,8100.0,47.63,47.646,47.5822,47.5902,8100.0
2005-12-08 10:00:00,59.69,59.73,59.69,59.71,6300.0,47.5902,47.6221,47.5902,47.6061,6300.0
2005-12-08 10:05:00,59.71,59.79,59.71,59.75,13800.0,47.6061,47.6699,47.6061,47.638,13800.0
2005-12-08 10:10:00,59.76,59.77,59.71,59.76,11000.0,47.646,47.654,47.6061,47.646,11000.0
2005-12-08 10:15:00,59.75,59.75,59.73,59.74,14200.0,47.638,47.638,47.6221,47.63,14200.0
2005-12-08 10:20:00,59.74,59.77,59.73,59.76,10200.0,47.63,47.654,47.6221,47.646,10200.0
2005-12-08 10:25:00,59.76,59.77,59.72,59.73,11500.0,47.646,47.654,47.6141,47.6221,11500.0
2005-12-08 10:30:00,59.73,59.74,59.71,59.71,5400.0,47.6221,47.63,47.6061,47.6061,5400.0
2005-12-08 10:35:00,59.72,59.78,59.72,59.73,24900.0,47.6141,47.6619,47.6141,47.6221,24900.0
2005-12-08 10:40:00,59.72,59.78,59.72,59.77,25600.0,47.6141,47.6619,47.6141,47.654,25600.0
2005-12-08 10:45:00,59.77,59.81,59.77,59.78,16900.0,47.654,47.6858,47.654,47.6619,16900.0
2005-12-08 10:50:00,59.78,59.81,59.68,59.7,10500.0,47.6619,47.6858,47.5822,47.5981,10500.0
2005-12-08 10:55:00,59.7,59.88,59.69,59.88,9300.0,47.5981,47.7417,47.5902,47.7417,9300.0
2005-12-08 11:00:00,59.89,60.06,59.89,59.99,14400.0,47.7496,47.8852,47.7496,47.8294,14400.0
2005-12-08 11:05:00,59.97,60.04,59.94,60.03,12700.0,47.8134,47.8692,47.7895,47.8613,12700.0
2005-12-08 11:10:00,60.03,60.04,60.0,60.04,9900.0,47.8613,47.8692,47.8373,47.8692,9900.0
2005-12-08 11:15:00,60.04,60.07,60.03,60.04,8100.0,47.8692,47.8931,47.8613,47.8692,8100.0
2005-12-08 11:20:00,60.04,60.08,60.04,60.08,6500.0,47.8692,47.9011,47.8692,47.9011,6500.0
2005-12-08 11:25:00,60.08,60.08,60.06,60.08,8400.0,47.9011,47.9011,47.8852,47.9011,8400.0
2005-12-08 11:30:00,60.08,60.2,60.08,60.17,9900.0,47.9011,47.9968,47.9011,47.9729,9900.0
2005-12-08 11:35:00,60.16,60.26,60.14,60.26,14200.0,47.9649,48.0446,47.949,48.0446,14200.0
2005-12-08 11:40:00,60.26,60.3,60.24,60.24,11700.0,48.0446,48.0765,48.0287,48.0287,11700.0
2005-12-08 11:45:00,60.24,60.25,60.23,60.24,6000.0,48.0287,48.0367,48.0207,48.0287,6000.0
2005-12-08 11:50:00,60.24,60.26,60.24,60.24,10300.0,48.0287,48.0446,48.0287,48.0287,10300.0
2005-12-08 11:55:00,60.25,60.28,60.24,60.28,6000.0,48.0367,48.0606,48.0287,48.0606,6000.0
2005-12-08 12:00:00,60.29,60.33,60.27,60.32,8400.0,48.0685,48.1004,48.0526,48.0925,8400.0
2005-12-08 12:05:00,60.31,60.33,60.31,60.31,8500.0,48.0845,48.1004,48.0845,48.0845,8500.0
2005-12-08 12:10:00,60.31,60.31,60.28,60.29,11300.0,48.0845,48.0845,48.0606,48.0685,11300.0
2005-12-08 12:15:00,60.29,60.36,60.29,60.36,9600.0,48.0685,48.1244,48.0685,48.1244,9600.0
2005-12-08 12:20:00,60.36,60.42,60.36,60.42,6800.0,48.1244,48.1722,48.1244,48.1722,6800.0
2005-12-08 12:25:00,60.42,60.44,60.41,60.41,9800.0,48.1722,48.1881,48.1642,48.1642,9800.0
2005-12-08 12:30:00,60.4,60.4,60.37,60.38,6700.0,48.1562,48.1562,48.1323,48.1403,6700.0
2005-12-08 12:35:00,60.38,60.43,60.38,60.42,9800.0,48.1403,48.1802,48.1403,48.1722,9800.0
2005-12-08 12:40:00,60.43,60.46,60.39,60.41,9800.0,48.1802,48.2041,48.1483,48.1642,9800.0
2005-12-08 12:45:00,60.4,60.41,60.31,60.41,13100.0,48.1562,48.1642,48.0845,48.1642,13100.0
2005-12-08 12:50:00,60.42,60.5,60.42,60.48,11600.0,48.1722,48.236,48.1722,48.22,11600.0
2005-12-08 12:55:00,60.45,60.45,60.35,60.38,10500.0,48.1961,48.1961,48.1164,48.1403,10500.0
2005-12-08 13:00:00,60.39,60.39,60.31,60.31,9600.0,48.1483,48.1483,48.0845,48.0845,9600.0
2005-12-08 13:05:00,60.33,60.35,60.21,60.22,13400.0,48.1004,48.1164,48.0048,48.0127,13400.0
2005-12-08 13:10:00,60.22,60.24,60.12,60.24,8800.0,48.0127,48.0287,47.933,48.0287,8800.0
2005-12-08 13:15:00,60.24,60.27,60.24,60.27,3400.0,48.0287,48.0526,48.0287,48.0526,3400.0
2005-12-08 13:20:00,60.27,60.3,60.24,60.26,11600.0,48.0526,48.0765,48.0287,48.0446,11600.0
2005-12-08 13:25:00,60.26,60.27,60.2,60.2,10100.0,48.0446,48.0526,47.9968,47.9968,10100.0
2005-12-08 13:30:00,60.2,60.29,60.12,60.29,21700.0,47.9968,48.0685,47.933,48.0685,21700.0
2005-12-08 13:35:00,60.26,60.26,60.21,60.21,5700.0,48.0446,48.0446,48.0048,48.0048,5700.0
2005-12-08 13:40:00,60.21,60.22,60.19,60.2,11800.0,48.0048,48.0127,47.9888,47.9968,11800.0
2005-12-08 13:45:00,60.2,60.2,60.06,60.06,8800.0,47.9968,47.9968,47.8852,47.8852,8800.0
2005-12-08 13:50:00,60.09,60.13,60.06,60.13,6600.0,47.9091,47.941,47.8852,47.941,6600.0
2005-12-08 13:55:00,60.14,60.2,60.11,60.2,6100.0,47.949,47.9968,47.925,47.9968,6100.0
2005-12-08 14:00:00,60.19,60.2,60.15,60.17,8700.0,47.9888,47.9968,47.9569,47.9729,8700.0
2005-12-08 14:05:00,60.17,60.19,60.15,60.16,10000.0,47.9729,47.9888,47.9569,47.9649,10000.0
2005-12-08 14:10:00,60.16,60.17,60.08,60.1,8300.0,47.9649,47.9729,47.9011,47.9171,8300.0
2005-12-08 14:15:00,60.09,60.09,60.0,60.0,4300.0,47.9091,47.9091,47.8373,47.8373,4300.0
2005-12-08 14:20:00,59.97,60.0,59.9,59.99,29200.0,47.8134,47.8373,47.7576,47.8294,29200.0
2005-12-08 14:25:00,59.99,60.0,59.89,59.9,12600.0,47.8294,47.8373,47.7496,47.7576,12600.0
2005-12-08 14:30:00,59.9,59.91,59.81,59.86,14900.0,47.7576,47.7656,47.6858,47.7257,14900.0
2005-12-08 14:35:00,59.86,59.92,59.84,59.92,5100.0,47.7257,47.7735,47.7098,47.7735,5100.0
2005-12-08 14:40:00,59.93,59.94,59.9,59.91,6200.0,47.7815,47.7895,47.7576,47.7656,6200.0
2005-12-08 14:45:00,59.91,59.94,59.88,59.88,11000.0,47.7656,47.7895,47.7417,47.7417,11000.0
2005-12-08 14:50:00,59.88,59.88,59.79,59.8,9600.0,47.7417,47.7417,47.6699,47.6779,9600.0
2005-12-08 14:55:00,59.79,59.81,59.73,59.76,17400.0,47.6699,47.6858,47.6221,47.646,17400.0
2005-12-08 15:00:00,59.78,59.96,59.78,59.95,12900.0,47.6619,47.8054,47.6619,47.7975,12900.0
2005-12-08 15:05:00,59.95,59.95,59.91,59.91,9900.0,47.7975,47.7975,47.7656,47.7656,9900.0
2005-12-08 15:10:00,59.91,59.91,59.84,59.88,8900.0,47.7656,47.7656,47.7098,47.7417,8900.0
2005-12-08 15:15:00,59.88,59.91,59.86,59.91,16600.0,47.7417,47.7656,47.7257,47.7656,16600.0
2005-12-08 15:20:00,59.91,59.94,59.88,59.88,11700.0,47.7656,47.7895,47.7417,47.7417,11700.0
2005-12-08 15:25:00,59.89,60.02,59.89,60.02,16100.0,47.7496,47.8533,47.7496,47.8533,16100.0
2005-12-08 15:30:00,60.01,60.11,59.96,60.11,11500.0,47.8453,47.925,47.8054,47.925,11500.0
2005-12-08 15:35:00,60.12,60.13,59.96,60.03,17600.0,47.933,47.941,47.8054,47.8613,17600.0
2005-12-08 15:40:00,60.03,60.14,60.03,60.12,14200.0,47.8613,47.949,47.8613,47.933,14200.0
2005-12-08 15:45:00,60.12,60.17,60.07,60.17,19300.0,47.933,47.9729,47.8931,47.9729,19300.0
2005-12-08 15:50:00,60.14,60.19,60.13,60.13,12500.0,47.949,47.9888,47.941,47.941,12500.0
2005-12-08 15:55:00,60.13,60.13,60.11,60.12,16500.0,47.941,47.941,47.925,47.933,16500.0
2005-12-09 09:30:00,60.43,60.6,60.43,60.6,14700.0,48.1802,48.3157,48.1802,48.3157,14700.0
2005-12-09 09:35:00,60.6,60.68,60.54,60.67,29200.0,48.3157,48.3795,48.2679,48.3715,29200.0
2005-12-09 09:40:00,60.66,60.66,60.53,60.53,4200.0,48.3635,48.3635,48.2599,48.2599,4200.0
2005-12-09 09:45:00,60.53,60.56,60.46,60.5,13500.0,48.2599,48.2838,48.2041,48.236,13500.0
2005-12-09 09:50:00,60.49,60.5,60.36,60.4,11600.0,48.228,48.236,48.1244,48.1562,11600.0
2005-12-09 09:55:00,60.38,60.41,60.3,60.3,5600.0,48.1403,48.1642,48.0765,48.0765,5600.0
2005-12-09 10:00:00,60.23,60.29,60.2,60.29,2400.0,48.0207,48.0685,47.9968,48.0685,2400.0
2005-12-09 10:05:00,60.24,60.24,60.19,60.22,9800.0,48.0287,48.0287,47.9888,48.0127,9800.0
2005-12-09 10:10:00,60.22,60.24,60.17,60.17,6500.0,48.0127,48.0287,47.9729,47.9729,6500.0
2005-12-09 10:15:00,60.16,60.16,60.04,60.04,6600.0,47.9649,47.9649,47.8692,47.8692,6600.0
2005-12-09 10:20:00,60.05,60.12,60.04,60.1,9500.0,47.8772,47.933,47.8692,47.9171,9500.0
2005-12-09 10:25:00,60.05,60.08,60.02,60.04,3100.0,47.8772,47.9011,47.8533,47.8692,3100.0
2005-12-09 10:30:00,60.05,60.13,60.03,60.11,6500.0,47.8772,47.941,47.8613,47.925,6500.0
2005-12-09 10:35:00,60.1,60.13,60.06,60.12,7000.0,47.9171,47.941,47.8852,47.933,7000.0
2005-12-09 10:40:00,60.12,60.16,60.11,60.16,7900.0,47.933,47.9649,47.925,47.9649,7900.0
2005-12-09 10:45:00,60.16,60.24,60.15,60.24,5800.0,47.9649,48.0287,47.9569,48.0287,5800.0
2005-12-09 10:50:00,60.24,60.33,60.24,60.27,7300.0,48.0287,48.1004,48.0287,48.0526,7300.0
2005-12-09 10:55:00,60.28,60.3,60.15,60.15,9100.0,48.0606,48.0765,47.9569,47.9569,9100.0
2005-12-09 11:00:00,60.16,60.22,60.15,60.2,5900.0,47.9649,48.0127,47.9569,47.9968,5900.0
2005-12-09 11:05:00,60.2,60.36,60.2,60.36,10700.0,47.9968,48.1244,47.9968,48.1244,10700.0
2005-12-09 11:10:00,60.31,60.39,60.31,60.37,6200.0,48.0845,48.1483,48.0845,48.1323,6200.0
2005-12-09 11:15:00,60.37,60.37,60.27,60.27,4700.0,48.1323,48.1323,48.0526,48.0526,4700.0
2005-12-09 11:20:00,60.25,60.35,60.25,60.32,4600.0,48.0367,48.1164,48.0367,48.0925,4600.0
2005-12-09 11:25:00,60.33,60.34,60.3,60.33,9900.0,48.1004,48.1084,48.0765,48.1004,9900.0
2005-12-09 11:30:00,60.33,60.38,60.32,60.38,5500.0,48.1004,48.1403,48.0925,48.1403,5500.0
2005-12-09 11:35:00,60.33,60.38,60.33,60.34,5000.0,48.1004,48.1403,48.1004,48.1084,5000.0
2005-12-09 11:40:00,60.35,60.37,60.26,60.28,6400.0,48.1164,48.1323,48.0446,48.0606,6400.0
2005-12-09 11:45:00,60.28,60.32,60.28,60.32,2800.0,48.0606,48.0925,48.0606,48.0925,2800.0
2005-12-09 11:50:00,60.33,60.35,60.3,60.35,1600.0,48.1004,48.1164,48.0765,48.1164,1600.0
2005-12-09 11:55:00,60.33,60.36,60.32,60.33,6100.0,48.1004,48.1244,48.0925,48.1004,6100.0
2005-12-09 12:00:00,60.34,60.4,60.33,60.35,5600.0,48.1084,48.1562,48.1004,48.1164,5600.0
2005-12-09 12:05:00,60.37,60.43,60.33,60.4,6900.0,48.1323,48.1802,48.1004,48.1562,6900.0
2005-12-09 12:10:00,60.4,60.44,60.38,60.42,11400.0,48.1562,48.1881,48.1403,48.1722,11400.0
2005-12-09 12:15:00,60.42,60.42,60.37,60.4,7700.0,48.1722,48.1722,48.1323,48.1562,7700.0
2005-12-09 12:20:00,60.39,60.4,60.37,60.39,5800.0,48.1483,48.1562,48.1323,48.1483,5800.0
2005-12-09 12:25:00,60.39,60.41,60.36,60.37,7500.0,48.1483,48.1642,48.1244,48.1323,7500.0
2005-12-09 12:30:00,60.38,60.5,60.38,60.49,9500.0,48.1403,48.236,48.1403,48.228,9500.0
2005-12-09 12:35:00,60.49,60.5,60.48,60.5,4100.0,48.228,48.236,48.22,48.236,4100.0
2005-12-09 12:40:00,60.5,60.64,60.5,60.64,12800.0,48.236,48.3476,48.236,48.3476,12800.0
2005-12-09 12:45:00,60.64,60.69,60.6,60.6,11100.0,48.3476,48.3875,48.3157,48.3157,11100.0
2005-12-09 12:50:00,60.6,60.63,60.53,60.54,15900.0,48.3157,48.3396,48.2599,48.2679,15900.0
2005-12-09 12:55:00,60.54,60.75,60.53,60.65,24400.0,48.2679,48.4353,48.2599,48.3556,24400.0
2005-12-09 13:00:00,60.66,60.66,60.6,60.6,6300.0,48.3635,48.3635,48.3157,48.3157,6300.0
2005-12-09 13:05:00,60.6,60.61,60.56,60.59,5200.0,48.3157,48.3237,48.2838,48.3077,5200.0
2005-12-09 13:10:00,60.58,60.65,60.57,60.65,4900.0,48.2998,48.3556,48.2918,48.3556,4900.0
2005-12-09 13:15:00,60.64,60.74,60.6,60.73,17800.0,48.3476,48.4273,48.3157,48.4194,17800.0
2005-12-09 13:20:00,60.67,60.67,60.64,60.65,5200.0,48.3715,48.3715,48.3476,48.3556,5200.0
2005-12-09 13:25:00,60.63,60.65,60.63,60.65,700.0,48.3396,48.3556,48.3396,48.3556,700.0
2005-12-09 13:30:00,60.65,60.76,60.64,60.76,7500.0,48.3556,48.4433,48.3476,48.4433,7500.0
2005-12-09 13:35:00,60.78,60.83,60.7,60.71,24700.0,48.4592,48.4991,48.3954,48.4034,24700.0
2005-12-09 13:40:00,60.71,60.79,60.7,60.77,12700.0,48.4034,48.4672,48.3954,48.4512,12700.0
2005-12-09 13:45:00,60.78,60.8,60.69,60.72,11500.0,48.4592,48.4752,48.3875,48.4114,11500.0
2005-12-09 13:50:00,60.72,60.75,60.72,60.75,7500.0,48.4114,48.4353,48.4114,48.4353,7500.0
2005-12-09 13:55:00,60.74,60.77,60.74,60.75,12400.0,48.4273,48.4512,48.4273,48.4353,12400.0
2005-12-09 14:00:00,60.74,60.76,60.69,60.73,14800.0,48.4273,48.4433,48.3875,48.4194,14800.0
2005-12-09 14:05:00,60.72,60.74,60.7,60.74,10000.0,48.4114,48.4273,48.3954,48.4273,10000.0
2005-12-09 14:10:00,60.74,60.76,60.74,60.75,5900.0,48.4273,48.4433,48.4273,48.4353,5900.0
2005-12-09 14:15:00,60.75,60.85,60.75,60.85,11000.0,48.4353,48.515,48.4353,48.515,11000.0
2005-12-09 14:20:00,60.85,60.87,60.79,60.85,18500.0,48.515,48.531,48.4672,48.515,18500.0
2005-12-09 14:25:00,60.86,60.91,60.86,60.9,26200.0,48.523,48.5629,48.523,48.5549,26200.0
2005-12-09 14:30:00,60.9,60.9,60.77,60.77,9600.0,48.5549,48.5549,48.4512,48.4512,9600.0
2005-12-09 14:35:00,60.79,60.82,60.76,60.77,7500.0,48.4672,48.4911,48.4433,48.4512,7500.0
2005-12-09 14:40:00,60.77,60.8,60.74,60.77,5900.0,48.4512,48.4752,48.4273,48.4512,5900.0
2005-12-09 14:45:00,60.78,60.79,60.71,60.78,11700.0,48.4592,48.4672,48.4034,48.4592,11700.0
2005-12-09 14:50:00,60.77,60.79,60.77,60.78,3200.0,48.4512,48.4672,48.4512,48.4592,3200.0
2005-12-09 14:55:00,60.79,60.79,60.64,60.67,16500.0,48.4672,48.4672,48.3476,48.3715,16500.0
2005-12-09 15:00:00,60.69,60.69,60.62,60.62,5500.0,48.3875,48.3875,48.3317,48.3317,5500.0
2005-12-09 15:05:00,60.59,60.65,60.58,60.63,6700.0,48.3077,48.3556,48.2998,48.3396,6700.0
2005-12-09 15:10:00,60.64,60.75,60.64,60.75,9800.0,48.3476,48.4353,48.3476,48.4353,9800.0
2005-12-09 15:15:00,60.75,60.77,60.73,60.74,17500.0,48.4353,48.4512,48.4194,48.4273,17500.0
2005-12-09 15:20:00,60.74,60.76,60.65,60.68,17500.0,48.4273,48.4433,48.3556,48.3795,17500.0
2005-12-09 15:25:00,60.68,60.75,60.67,60.75,12700.0,48.3795,48.4353,48.3715,48.4353,12700.0
2005-12-09 15:30:00,60.75,60.77,60.75,60.76,18300.0,48.4353,48.4512,48.4353,48.4433,18300.0
2005-12-09 15:35:00,60.75,60.77,60.64,60.64,21600.0,48.4353,48.4512,48.3476,48.3476,21600.0
2005-12-09 15:40:00,60.64,60.65,60.59,60.65,47600.0,48.3476,48.3556,48.3077,48.3556,47600.0
2005-12-09 15:45:00,60.65,60.7,60.64,60.7,14200.0,48.3556,48.3954,48.3476,48.3954,14200.0
2005-12-09 15:50:00,60.7,60.72,60.65,60.65,17400.0,48.3954,48.4114,48.3556,48.3556,17400.0
2005-12-09 15:55:00,60.65,60.66,60.58,60.64,25700.0,48.3556,48.3635,48.2998,48.3476,25700.0
2005-12-12 09:30:00,60.9,61.15,60.85,61.14,40900.0,48.5549,48.7542,48.515,48.7462,40900.0
2005-12-12 09:35:00,61.15,61.42,61.0,61.04,22000.0,48.7542,48.9695,48.6346,48.6665,22000.0
2005-12-12 09:40:00,61.0,61.01,60.86,60.88,18900.0,48.6346,48.6426,48.523,48.5389,18900.0
2005-12-12 09:45:00,60.98,61.09,60.95,61.07,11300.0,48.6187,48.7064,48.5948,48.6904,11300.0
2005-12-12 09:50:00,61.07,61.07,60.87,60.88,26100.0,48.6904,48.6904,48.531,48.5389,26100.0
2005-12-12 09:55:00,60.88,60.99,60.87,60.95,12800.0,48.5389,48.6266,48.531,48.5948,12800.0
2005-12-12 10:00:00,60.95,61.0,60.95,60.97,16200.0,48.5948,48.6346,48.5948,48.6107,16200.0
2005-12-12 10:05:00,60.97,60.97,60.9,60.9,5500.0,48.6107,48.6107,48.5549,48.5549,5500.0
2005-12-12 10:10:00,60.88,60.88,60.77,60.8,15300.0,48.5389,48.5389,48.4512,48.4752,15300.0
2005-12-12 10:15:00,60.76,60.79,60.71,60.79,14400.0,48.4433,48.4672,48.4034,48.4672,14400.0
2005-12-12 10:20:00,60.79,61.0,60.79,60.91,25100.0,48.4672,48.6346,48.4672,48.5629,25100.0
2005-12-12 10:25:00,60.87,60.87,60.82,60.84,12300.0,48.531,48.531,48.4911,48.5071,12300.0
2005-12-12 10:30:00,60.84,60.87,60.83,60.86,12500.0,48.5071,48.531,48.4991,48.523,12500.0
2005-12-12 10:35:00,60.86,60.86,60.75,60.75,20500.0,48.523,48.523,48.4353,48.4353,20500.0
2005-12-12 10:40:00,60.77,60.84,60.77,60.83,5300.0,48.4512,48.5071,48.4512,48.4991,5300.0
2005-12-12 10:45:00,60.83,60.85,60.82,60.82,30600.0,48.4991,48.515,48.4911,48.4911,30600.0
2005-12-12 10:50:00,60.81,60.86,60.78,60.84,6200.0,48.4831,48.523,48.4592,48.5071,6200.0
2005-12-12 10:55:00,60.81,60.82,60.77,60.77,8900.0,48.4831,48.4911,48.4512,48.4512,8900.0
2005-12-12 11:00:00,60.77,60.77,60.72,60.73,6800.0,48.4512,48.4512,48.4114,48.4194,6800.0
2005-12-12 11:05:00,60.73,60.73,60.68,60.69,10400.0,48.4194,48.4194,48.3795,48.3875,10400.0
2005-12-12 11:10:00,60.69,60.74,60.68,60.72,22000.0,48.3875,48.4273,48.3795,48.4114,22000.0
2005-12-12 11:15:00,60.72,60.72,60.51,60.55,13500.0,48.4114,48.4114,48.2439,48.2758,13500.0
2005-12-12 11:20:00,60.56,60.63,60.56,60.62,14000.0,48.2838,48.3396,48.2838,48.3317,14000.0
2005-12-12 11:25:00,60.61,60.61,60.59,60.6,19300.0,48.3237,48.3237,48.3077,48.3157,19300.0
2005-12-12 11:30:00,60.6,60.69,60.58,60.65,40100.0,48.3157,48.3875,48.2998,48.3556,40100.0
2005-12-12 11:35:00,60.65,60.66,60.51,60.51,11600.0,48.3556,48.3635,48.2439,48.2439,11600.0
2005-12-12 11:40:00,60.51,60.52,60.49,60.5,12900.0,48.2439,48.2519,48.228,48.236,12900.0
2005-12-12 11:45:00,60.51,60.51,60.47,60.49,4700.0,48.2439,48.2439,48.2121,48.228,4700.0
2005-12-12 11:50:00,60.49,60.49,60.41,60.42,12500.0,48.228,48.228,48.1642,48.1722,12500.0
2005-12-12 11:55:00,60.45,60.46,60.44,60.46,3000.0,48.1961,48.2041,48.1881,48.2041,3000.0
2005-12-12 12:00:00,60.46,60.47,60.45,60.47,4300.0,48.2041,48.2121,48.1961,48.2121,4300.0
2005-12-12 12:05:00,60.47,60.47,60.46,60.47,9600.0,48.2121,48.2121,48.2041,48.2121,9600.0
2005-12-12 12:10:00,60.47,60.49,60.39,60.39,35600.0,48.2121,48.228,48.1483,48.1483,35600.0
2005-12-12 12:15:00,60.4,60.4,60.36,60.37,8500.0,48.1562,48.1562,48.1244,48.1323,8500.0
2005-12-12 12:20:00,60.37,60.39,60.36,60.36,13400.0,48.1323,48.1483,48.1244,48.1244,13400.0
2005-12-12 12:25:00,60.36,60.42,60.32,60.41,10100.0,48.1244,48.1722,48.0925,48.1642,10100.0
2005-12-12 12:30:00,60.39,60.39,60.27,60.38,9900.0,48.1483,48.1483,48.0526,48.1403,9900.0
2005-12-12 12:35:00,60.37,60.4,60.24,60.25,26200.0,48.1323,48.1562,48.0287,48.0367,26200.0
2005-12-12 12:40:00,60.25,60.25,60.11,60.11,29400.0,48.0367,48.0367,47.925,47.925,29400.0
2005-12-12 12:45:00,60.11,60.16,60.02,60.02,27000.0,47.925,47.9649,47.8533,47.8533,27000.0
2005-12-12 12:50:00,60.02,60.17,60.01,60.15,14000.0,47.8533,47.9729,47.8453,47.9569,14000.0
2005-12-12 12:55:00,60.16,60.23,60.15,60.2,10700.0,47.9649,48.0207,47.9569,47.9968,10700.0
2005-12-12 13:00:00,60.18,60.22,60.15,60.15,13200.0,47.9808,48.0127,47.9569,47.9569,13200.0
2005-12-12 13:05:00,60.14,60.17,60.11,60.11,14200.0,47.949,47.9729,47.925,47.925,14200.0
2005-12-12 13:10:00,60.11,60.2,60.11,60.17,11200.0,47.925,47.9968,47.925,47.9729,11200.0
2005-12-12 13:15:00,60.17,60.21,60.17,60.21,4600.0,47.9729,48.0048,47.9729,48.0048,4600.0
2005-12-12 13:20:00,60.21,60.22,60.17,60.21,14900.0,48.0048,48.0127,47.9729,48.0048,14900.0
2005-12-12 13:25:00,60.17,60.21,60.1,60.17,29400.0,47.9729,48.0048,47.9171,47.9729,29400.0
2005-12-12 13:30:00,60.16,60.16,60.06,60.06,18300.0,47.9649,47.9649,47.8852,47.8852,18300.0
2005-12-12 13:35:00,60.06,60.08,60.01,60.07,12200.0,47.8852,47.9011,47.8453,47.8931,12200.0
2005-12-12 13:40:00,60.1,60.27,60.1,60.27,9500.0,47.9171,48.0526,47.9171,48.0526,9500.0
2005-12-12 13:45:00,60.26,60.26,60.24,60.24,10600.0,48.0446,48.0446,48.0287,48.0287,10600.0
2005-12-12 13:50:00,60.23,60.25,60.23,60.23,8500.0,48.0207,48.0367,48.0207,48.0207,8500.0
2005-12-12 13:55:00,60.24,60.24,60.21,60.24,7100.0,48.0287,48.0287,48.0048,48.0287,7100.0
2005-12-12 14:00:00,60.24,60.36,60.23,60.35,6900.0,48.0287,48.1244,48.0207,48.1164,6900.0
2005-12-12 14:05:00,60.36,60.36,60.31,60.32,16100.0,48.1244,48.1244,48.0845,48.0925,16100.0
2005-12-12 14:10:00,60.3,60.32,60.29,60.32,4000.0,48.0765,48.0925,48.0685,48.0925,4000.0
2005-12-12 14:15:00,60.32,60.33,60.3,60.3,7500.0,48.0925,48.1004,48.0765,48.0765,7500.0
2005-12-12 14:20:00,60.31,60.31,60.21,60.3,7800.0,48.0845,48.0845,48.0048,48.0765,7800.0
2005-12-12 14:25:00,60.27,60.3,60.26,60.3,8900.0,48.0526,48.0765,48.0446,48.0765,8900.0
2005-12-12 14:30:00,60.31,60.37,60.28,60.28,11600.0,48.0845,48.1323,48.0606,48.0606,11600.0
2005-12-12 14:35:00,60.3,60.41,60.28,60.39,11800.0,48.0765,48.1642,48.0606,48.1483,11800.0
2005-12-12 14:40:00,60.39,60.4,60.38,60.4,9600.0,48.1483,48.1562,48.1403,48.1562,9600.0
2005-12-12 14:45:00,60.42,60.54,60.42,60.53,15700.0,48.1722,48.2679,48.1722,48.2599,15700.0
2005-12-12 14:50:00,60.53,60.53,60.48,60.49,8700.0,48.2599,48.2599,48.22,48.228,8700.0
2005-12-12 14:55:00,60.47,60.47,60.4,60.42,10100.0,48.2121,48.2121,48.1562,48.1722,10100.0
2005-12-12 15:00:00,60.4,60.42,60.38,60.4,5600.0,48.1562,48.1722,48.1403,48.1562,5600.0
2005-12-12 15:05:00,60.4,60.4,60.37,60.37,9700.0,48.1562,48.1562,48.1323,48.1323,9700.0
2005-12-12 15:10:00,60.38,60.42,60.37,60.41,17200.0,48.1403,48.1722,48.1323,48.1642,17200.0
2005-12-12 15:15:00,60.42,60.43,60.33,60.33,41100.0,48.1722,48.1802,48.1004,48.1004,41100.0
2005-12-12 15:20:00,60.31,60.36,60.29,60.31,27000.0,48.0845,48.1244,48.0685,48.0845,27000.0
2005-12-12 15:25:00,60.32,60.4,60.32,60.4,15900.0,48.0925,48.1562,48.0925,48.1562,15900.0
2005-12-12 15:30:00,60.39,60.39,60.3,60.35,28300.0,48.1483,48.1483,48.0765,48.1164,28300.0
2005-12-12 15:35:00,60.35,60.35,60.33,60.33,14800.0,48.1164,48.1164,48.1004,48.1004,14800.0
2005-12-12 15:40:00,60.33,60.35,60.32,60.32,35700.0,48.1004,48.1164,48.0925,48.0925,35700.0
2005-12-12 15:45:00,60.33,60.33,60.27,60.27,25000.0,48.1004,48.1004,48.0526,48.0526,25000.0
2005-12-12 15:50:00,60.28,60.28,60.18,60.21,67200.0,48.0606,48.0606,47.9808,48.0048,67200.0
2005-12-12 15:55:00,60.21,60.21,60.18,60.19,63100.0,48.0048,48.0048,47.9808,47.9888,63100.0
2005-12-13 09:30:00,60.1,60.15,60.04,60.05,17200.0,47.9171,47.9569,47.8692,47.8772,17200.0
2005-12-13 09:35:00,60.07,60.29,60.07,60.29,14000.0,47.8931,48.0685,47.8931,48.0685,14000.0
2005-12-13 09:40:00,60.29,60.29,60.13,60.2,16400.0,48.0685,48.0685,47.941,47.9968,16400.0
2005-12-13 09:45:00,60.28,60.3,60.21,60.23,26300.0,48.0606,48.0765,48.0048,48.0207,26300.0
2005-12-13 09:50:00,60.22,60.24,60.21,60.24,10500.0,48.0127,48.0287,48.0048,48.0287,10500.0
2005-12-13 09:55:00,60.24,60.24,60.12,60.17,17300.0,48.0287,48.0287,47.933,47.9729,17300.0
2005-12-13 10:00:00,60.17,60.21,60.13,60.15,20800.0,47.9729,48.0048,47.941,47.9569,20800.0
2005-12-13 10:05:00,60.13,60.15,60.1,60.11,9900.0,47.941,47.9569,47.9171,47.925,9900.0
2005-12-13 10:10:00,60.11,60.28,60.11,60.28,12100.0,47.925,48.0606,47.925,48.0606,12100.0
2005-12-13 10:15:00,60.31,60.48,60.31,60.47,15700.0,48.0845,48.22,48.0845,48.2121,15700.0
2005-12-13 10:20:00,60.48,60.48,60.4,60.43,15800.0,48.22,48.22,48.1562,48.1802,15800.0
2005-12-13 10:25:00,60.43,60.44,60.41,60.43,12300.0,48.1802,48.1881,48.1642,48.1802,12300.0
2005-12-13 10:30:00,60.43,60.47,60.41,60.41,18800.0,48.1802,48.2121,48.1642,48.1642,18800.0
2005-12-13 10:35:00,60.41,60.46,60.4,60.46,12500.0,48.1642,48.2041,48.1562,48.2041,12500.0
2005-12-13 10:40:00,60.46,60.57,60.46,60.55,22400.0,48.2041,48.2918,48.2041,48.2758,22400.0
2005-12-13 10:45:00,60.55,60.57,60.53,60.53,17300.0,48.2758,48.2918,48.2599,48.2599,17300.0
2005-12-13 10:50:00,60.54,60.63,60.53,60.63,6800.0,48.2679,48.3396,48.2599,48.3396,6800.0
2005-12-13 10:55:00,60.65,60.7,60.65,60.67,20900.0,48.3556,48.3954,48.3556,48.3715,20900.0
2005-12-13 11:00:00,60.67,60.71,60.66,60.71,16400.0,48.3715,48.4034,48.3635,48.4034,16400.0
2005-12-13 11:05:00,60.7,60.74,60.7,60.73,18000.0,48.3954,48.4273,48.3954,48.4194,18000.0
2005-12-13 11:10:00,60.71,60.71,60.56,60.57,17200.0,48.4034,48.4034,48.2838,48.2918,17200.0
2005-12-13 11:15:00,60.57,60.58,60.55,60.57,13000.0,48.2918,48.2998,48.2758,48.2918,13000.0
2005-12-13 11:20:00,60.57,60.73,60.57,60.71,11000.0,48.2918,48.4194,48.2918,48.4034,11000.0
2005-12-13 11:25:00,60.72,60.73,60.71,60.71,7400.0,48.4114,48.4194,48.4034,48.4034,7400.0
2005-12-13 11:30:00,60.71,60.73,60.71,60.72,6600.0,48.4034,48.4194,48.4034,48.4114,6600.0
2005-12-13 11:35:00,60.73,60.9,60.73,60.82,24800.0,48.4194,48.5549,48.4194,48.4911,24800.0
2005-12-13 11:40:00,60.8,60.8,60.77,60.78,9000.0,48.4752,48.4752,48.4512,48.4592,9000.0
2005-12-13 11:45:00,60.78,60.83,60.76,60.83,26400.0,48.4592,48.4991,48.4433,48.4991,26400.0
2005-12-13 11:50:00,60.84,60.89,60.84,60.86,9900.0,48.5071,48.5469,48.5071,48.523,9900.0
2005-12-13 11:55:00,60.85,60.96,60.84,60.96,14100.0,48.515,48.6027,48.5071,48.6027,14100.0
2005-12-13 12:00:00,60.96,60.96,60.88,60.89,9200.0,48.6027,48.6027,48.5389,48.5469,9200.0
2005-12-13 12:05:00,60.89,60.9,60.88,60.9,8400.0,48.5469,48.5549,48.5389,48.5549,8400.0
2005-12-13 12:10:00,60.9,60.91,60.89,60.9,8800.0,48.5549,48.5629,48.5469,48.5549,8800.0
2005-12-13 12:15:00,60.9,60.9,60.88,60.89,14200.0,48.5549,48.5549,48.5389,48.5469,14200.0
2005-12-13 12:20:00,60.89,60.95,60.89,60.94,11800.0,48.5469,48.5948,48.5469,48.5868,11800.0
2005-12-13 12:25:00,60.93,60.93,60.91,60.91,9000.0,48.5788,48.5788,48.5629,48.5629,9000.0
2005-12-13 12:30:00,60.91,60.91,60.88,60.89,9100.0,48.5629,48.5629,48.5389,48.5469,9100.0
2005-12-13 12:35:00,60.89,60.9,60.88,60.9,9900.0,48.5469,48.5549,48.5389,48.5549,9900.0
2005-12-13 12:40:00,60.9,60.91,60.87,60.87,12500.0,48.5549,48.5629,48.531,48.531,12500.0
2005-12-13 12:45:00,60.88,60.9,60.88,60.89,9300.0,48.5389,48.5549,48.5389,48.5469,9300.0
2005-12-13 12:50:00,60.89,60.9,60.89,60.89,18700.0,48.5469,48.5549,48.5469,48.5469,18700.0
2005-12-13 12:55:00,60.88,60.97,60.88,60.97,5200.0,48.5389,48.6107,48.5389,48.6107,5200.0
2005-12-13 13:00:00,60.99,60.99,60.97,60.97,11800.0,48.6266,48.6266,48.6107,48.6107,11800.0
2005-12-13 13:05:00,60.97,60.98,60.95,60.96,6200.0,48.6107,48.6187,48.5948,48.6027,6200.0
2005-12-13 13:10:00,60.96,60.99,60.96,60.96,16200.0,48.6027,48.6266,48.6027,48.6027,16200.0
2005-12-13 13:15:00,60.96,60.96,60.96,60.96,3900.0,48.6027,48.6027,48.6027,48.6027,3900.0
2005-12-13 13:20:00,60.96,60.97,60.96,60.97,4000.0,48.6027,48.6107,48.6027,48.6107,4000.0
2005-12-13 13:25:00,60.97,61.04,60.96,61.02,16500.0,48.6107,48.6665,48.6027,48.6506,16500.0
2005-12-13 13:30:00,61.04,61.06,60.99,60.99,15900.0,48.6665,48.6825,48.6266,48.6266,15900.0
2005-12-13 13:35:00,61.0,61.06,61.0,61.05,8000.0,48.6346,48.6825,48.6346,48.6745,8000.0
2005-12-13 13:40:00,61.05,61.05,61.04,61.04,6100.0,48.6745,48.6745,48.6665,48.6665,6100.0
2005-12-13 13:45:00,61.04,61.05,61.04,61.05,7400.0,48.6665,48.6745,48.6665,48.6745,7400.0
2005-12-13 13:50:00,61.04,61.04,61.01,61.02,15300.0,48.6665,48.6665,48.6426,48.6506,15300.0
2005-12-13 13:55:00,61.02,61.04,61.01,61.01,13100.0,48.6506,48.6665,48.6426,48.6426,13100.0
2005-12-13 14:00:00,61.01,61.02,61.0,61.0,6200.0,48.6426,48.6506,48.6346,48.6346,6200.0
2005-12-13 14:05:00,61.01,61.08,61.0,61.08,12400.0,48.6426,48.6984,48.6346,48.6984,12400.0
2005-12-13 14:10:00,61.09,61.16,61.02,61.16,25900.0,48.7064,48.7622,48.6506,48.7622,25900.0
2005-12-13 14:15:00,61.15,61.29,61.1,61.29,22900.0,48.7542,48.8658,48.7143,48.8658,22900.0
2005-12-13 14:20:00,61.29,61.5,61.29,61.32,33700.0,48.8658,49.0333,48.8658,48.8898,33700.0
2005-12-13 14:25:00,61.32,61.32,61.21,61.28,19400.0,48.8898,48.8898,48.8021,48.8579,19400.0
2005-12-13 14:30:00,61.31,61.31,61.16,61.18,29300.0,48.8818,48.8818,48.7622,48.7781,29300.0
2005-12-13 14:35:00,61.18,61.28,61.18,61.27,17300.0,48.7781,48.8579,48.7781,48.8499,17300.0
2005-12-13 14:40:00,61.28,61.42,61.27,61.31,44400.0,48.8579,48.9695,48.8499,48.8818,44400.0
2005-12-13 14:45:00,61.31,61.42,61.3,61.4,24900.0,48.8818,48.9695,48.8738,48.9535,24900.0
2005-12-13 14:50:00,61.41,61.43,61.36,61.4,46000.0,48.9615,48.9775,48.9216,48.9535,46000.0
2005-12-13 14:55:00,61.4,61.45,61.35,61.38,45000.0,48.9535,48.9934,48.9137,48.9376,45000.0
2005-12-13 15:00:00,61.38,61.39,61.31,61.33,29100.0,48.9376,48.9456,48.8818,48.8977,29100.0
2005-12-13 15:05:00,61.33,61.35,61.32,61.35,25600.0,48.8977,48.9137,48.8898,48.9137,25600.0
2005-12-13 15:10:00,61.35,61.35,61.32,61.35,20100.0,48.9137,48.9137,48.8898,48.9137,20100.0
2005-12-13 15:15:00,61.35,61.35,61.27,61.31,34700.0,48.9137,48.9137,48.8499,48.8818,34700.0
2005-12-13 15:20:00,61.32,61.34,61.24,61.27,32400.0,48.8898,48.9057,48.826,48.8499,32400.0
2005-12-13 15:25:00,61.27,61.34,61.26,61.3,22500.0,48.8499,48.9057,48.8419,48.8738,22500.0
2005-12-13 15:30:00,61.3,61.3,61.27,61.29,18400.0,48.8738,48.8738,48.8499,48.8658,18400.0
2005-12-13 15:35:00,61.29,61.3,61.26,61.29,28000.0,48.8658,48.8738,48.8419,48.8658,28000.0
2005-12-13 15:40:00,61.29,61.39,61.29,61.33,44900.0,48.8658,48.9456,48.8658,48.8977,44900.0
2005-12-13 15:45:00,61.32,61.35,61.3,61.33,35500.0,48.8898,48.9137,48.8738,48.8977,35500.0
2005-12-13 15:50:00,61.34,61.35,61.27,61.28,41600.0,48.9057,48.9137,48.8499,48.8579,41600.0
2005-12-13 15:55:00,61.28,61.3,61.26,61.3,55600.0,48.8579,48.8738,48.8419,48.8738,55600.0
2005-12-14 09:30:00,61.3,61.36,61.11,61.12,28800.0,48.8738,48.9216,48.7223,48.7303,28800.0
2005-12-14 09:35:00,61.15,61.27,61.04,61.22,3600.0,48.7542,48.8499,48.6665,48.81,3600.0
2005-12-14 09:40:00,61.22,61.33,61.09,61.09,25400.0,48.81,48.8977,48.7064,48.7064,25400.0
2005-12-14 09:45:00,61.08,61.16,61.0,61.15,17500.0,48.6984,48.7622,48.6346,48.7542,17500.0
2005-12-14 09:50:00,61.14,61.14,61.04,61.04,15900.0,48.7462,48.7462,48.6665,48.6665,15900.0
2005-12-14 09:55:00,61.04,61.18,61.04,61.15,24000.0,48.6665,48.7781,48.6665,48.7542,24000.0
2005-12-14 10:00:00,61.15,61.23,61.14,61.22,12500.0,48.7542,48.818,48.7462,48.81,12500.0
2005-12-14 10:05:00,61.22,61.22,61.16,61.18,15900.0,48.81,48.81,48.7622,48.7781,15900.0
2005-12-14 10:10:00,61.1,61.24,61.1,61.21,17600.0,48.7143,48.826,48.7143,48.8021,17600.0
2005-12-14 10:15:00,61.24,61.25,61.16,61.19,11800.0,48.826,48.8339,48.7622,48.7861,11800.0
2005-12-14 10:20:00,61.17,61.25,61.14,61.22,14200.0,48.7702,48.8339,48.7462,48.81,14200.0
2005-12-14 10:25:00,61.24,61.28,61.24,61.28,14900.0,48.826,48.8579,48.826,48.8579,14900.0
2005-12-14 10:30:00,61.27,61.39,61.26,61.32,32800.0,48.8499,48.9456,48.8419,48.8898,32800.0
2005-12-14 10:35:00,61.34,61.36,61.32,61.33,13000.0,48.9057,48.9216,48.8898,48.8977,13000.0
2005-12-14 10:40:00,61.32,61.34,61.22,61.34,10000.0,48.8898,48.9057,48.81,48.9057,10000.0
2005-12-14 10:45:00,61.33,61.35,61.3,61.34,15300.0,48.8977,48.9137,48.8738,48.9057,15300.0
2005-12-14 10:50:00,61.34,61.43,61.33,61.43,27500.0,48.9057,48.9775,48.8977,48.9775,27500.0
2005-12-14 10:55:00,61.42,61.43,61.35,61.35,16900.0,48.9695,48.9775,48.9137,48.9137,16900.0
2005-12-14 11:00:00,61.3,61.3,61.24,61.27,14800.0,48.8738,48.8738,48.826,48.8499,14800.0
2005-12-14 11:05:00,61.27,61.27,61.25,61.26,15900.0,48.8499,48.8499,48.8339,48.8419,15900.0
2005-12-14 11:10:00,61.28,61.38,61.28,61.34,19100.0,48.8579,48.9376,48.8579,48.9057,19100.0
2005-12-14 11:15:00,61.33,61.37,61.32,61.37,16700.0,48.8977,48.9296,48.8898,48.9296,16700.0
2005-12-14 11:20:00,61.37,61.45,61.37,61.43,20100.0,48.9296,48.9934,48.9296,48.9775,20100.0
2005-12-14 11:25:00,61.43,61.44,61.42,61.43,16700.0,48.9775,48.9854,48.9695,48.9775,16700.0
2005-12-14 11:30:00,61.41,61.41,61.37,61.37,5800.0,48.9615,48.9615,48.9296,48.9296,5800.0
2005-12-14 11:35:00,61.37,61.41,61.37,61.4,17200.0,48.9296,48.9615,48.9296,48.9535,17200.0
2005-12-14 11:40:00,61.4,61.4,61.32,61.34,12900.0,48.9535,48.9535,48.8898,48.9057,12900.0
2005-12-14 11:45:00,61.34,61.38,61.34,61.38,10100.0,48.9057,48.9376,48.9057,48.9376,10100.0
2005-12-14 11:50:00,61.36,61.39,61.32,61.39,15100.0,48.9216,48.9456,48.8898,48.9456,15100.0
2005-12-14 11:55:00,61.37,61.38,61.37,61.38,9900.0,48.9296,48.9376,48.9296,48.9376,9900.0
2005-12-14 12:00:00,61.38,61.39,61.35,61.35,10600.0,48.9376,48.9456,48.9137,48.9137,10600.0
2005-12-14 12:05:00,61.35,61.36,61.35,61.36,6200.0,48.9137,48.9216,48.9137,48.9216,6200.0
2005-12-14 12:10:00,61.35,61.37,61.35,61.37,7300.0,48.9137,48.9296,48.9137,48.9296,7300.0
2005-12-14 12:15:00,61.37,61.37,61.33,61.35,13900.0,48.9296,48.9296,48.8977,48.9137,13900.0
2005-12-14 12:20:00,61.35,61.37,61.35,61.36,9300.0,48.9137,48.9296,48.9137,48.9216,9300.0
2005-12-14 12:25:00,61.36,61.36,61.35,61.36,6300.0,48.9216,48.9216,48.9137,48.9216,6300.0
2005-12-14 12:30:00,61.36,61.39,61.36,61.38,10600.0,48.9216,48.9456,48.9216,48.9376,10600.0
2005-12-14 12:35:00,61.38,61.38,61.33,61.36,20500.0,48.9376,48.9376,48.8977,48.9216,20500.0
2005-12-14 12:40:00,61.34,61.39,61.33,61.39,12900.0,48.9057,48.9456,48.8977,48.9456,12900.0
2005-12-14 12:45:00,61.4,61.45,61.4,61.42,24800.0,48.9535,48.9934,48.9535,48.9695,24800.0
2005-12-14 12:50:00,61.41,61.47,61.41,61.45,16500.0,48.9615,49.0093,48.9615,48.9934,16500.0
2005-12-14 12:55:00,61.45,61.58,61.44,61.54,18100.0,48.9934,49.097,48.9854,49.0652,18100.0
2005-12-14 13:00:00,61.54,61.61,61.52,61.55,19600.0,49.0652,49.121,49.0492,49.0731,19600.0
2005-12-14 13:05:00,61.55,61.55,61.48,61.53,13000.0,49.0731,49.0731,49.0173,49.0572,13000.0
2005-12-14 13:10:00,61.53,61.56,61.43,61.43,14600.0,49.0572,49.0811,48.9775,48.9775,14600.0
2005-12-14 13:15:00,61.45,61.46,61.45,61.46,3900.0,48.9934,49.0014,48.9934,49.0014,3900.0
2005-12-14 13:20:00,61.46,61.58,61.46,61.58,14500.0,49.0014,49.097,49.0014,49.097,14500.0
2005-12-14 13:25:00,61.57,61.61,61.57,61.59,9500.0,49.0891,49.121,49.0891,49.105,9500.0
2005-12-14 13:30:00,61.59,61.64,61.57,61.62,21500.0,49.105,49.1449,49.0891,49.1289,21500.0
2005-12-14 13:35:00,61.62,61.63,61.61,61.62,9300.0,49.1289,49.1369,49.121,49.1289,9300.0
2005-12-14 13:40:00,61.62,61.66,61.61,61.64,15400.0,49.1289,49.1608,49.121,49.1449,15400.0
2005-12-14 13:45:00,61.65,61.65,61.55,61.58,16500.0,49.1529,49.1529,49.0731,49.097,16500.0
2005-12-14 13:50:00,61.58,61.6,61.57,61.59,24900.0,49.097,49.113,49.0891,49.105,24900.0
2005-12-14 13:55:00,61.59,61.6,61.56,61.57,29700.0,49.105,49.113,49.0811,49.0891,29700.0
2005-12-14 14:00:00,61.56,61.58,61.56,61.58,10300.0,49.0811,49.097,49.0811,49.097,10300.0
2005-12-14 14:05:00,61.57,61.57,61.53,61.54,12500.0,49.0891,49.0891,49.0572,49.0652,12500.0
2005-12-14 14:10:00,61.54,61.59,61.54,61.58,64800.0,49.0652,49.105,49.0652,49.097,64800.0
2005-12-14 14:15:00,61.58,61.62,61.58,61.61,10000.0,49.097,49.1289,49.097,49.121,10000.0
2005-12-14 14:20:00,61.62,61.67,61.62,61.65,9700.0,49.1289,49.1688,49.1289,49.1529,9700.0
2005-12-14 14:25:00,61.64,61.65,61.64,61.64,11100.0,49.1449,49.1529,49.1449,49.1449,11100.0
2005-12-14 14:30:00,61.64,61.65,61.52,61.54,18000.0,49.1449,49.1529,49.0492,49.0652,18000.0
2005-12-14 14:35:00,61.54,61.58,61.54,61.58,9900.0,49.0652,49.097,49.0652,49.097,9900.0
2005-12-14 14:40:00,61.57,61.61,61.54,61.55,14200.0,49.0891,49.121,49.0652,49.0731,14200.0
2005-12-14 14:45:00,61.55,61.59,61.52,61.59,8300.0,49.0731,49.105,49.0492,49.105,8300.0
2005-12-14 14:50:00,61.6,61.66,61.6,61.63,17500.0,49.113,49.1608,49.113,49.1369,17500.0
2005-12-14 14:55:00,61.63,61.64,61.61,61.61,7900.0,49.1369,49.1449,49.121,49.121,7900.0
2005-12-14 15:00:00,61.6,61.6,61.59,61.6,10500.0,49.113,49.113,49.105,49.113,10500.0
2005-12-14 15:05:00,61.6,61.63,61.6,61.62,21400.0,49.113,49.1369,49.113,49.1289,21400.0
2005-12-14 15:10:00,61.62,61.63,61.62,61.63,16300.0,49.1289,49.1369,49.1289,49.1369,16300.0
2005-12-14 15:15:00,61.63,61.74,61.63,61.73,14700.0,49.1369,49.2246,49.1369,49.2166,14700.0
2005-12-14 15:20:00,61.73,61.73,61.71,61.71,12800.0,49.2166,49.2166,49.2007,49.2007,12800.0
2005-12-14 15:25:00,61.71,61.73,61.71,61.71,25800.0,49.2007,49.2166,49.2007,49.2007,25800.0
2005-12-14 15:30:00,61.71,61.71,61.63,61.64,12700.0,49.2007,49.2007,49.1369,49.1449,12700.0
2005-12-14 15:35:00,61.64,61.7,61.63,61.69,24600.0,49.1449,49.1927,49.1369,49.1847,24600.0
2005-12-14 15:40:00,61.69,61.7,61.68,61.69,22400.0,49.1847,49.1927,49.1768,49.1847,22400.0
2005-12-14 15:45:00,61.69,61.75,61.64,61.64,44700.0,49.1847,49.2326,49.1449,49.1449,44700.0
2005-12-14 15:50:00,61.65,61.65,61.62,61.65,20500.0,49.1529,49.1529,49.1289,49.1529,20500.0
2005-12-14 15:55:00,61.65,61.7,61.64,61.68,26900.0,49.1529,49.1927,49.1449,49.1768,26900.0
2005-12-15 09:30:00,62.5,62.5,61.34,61.39,45700.0,49.8306,49.8306,48.9057,48.9456,45700.0
2005-12-15 09:35:00,61.38,61.67,61.38,61.66,16900.0,48.9376,49.1688,48.9376,49.1608,16900.0
2005-12-15 09:40:00,61.66,61.67,61.56,61.6,30400.0,49.1608,49.1688,49.0811,49.113,30400.0
2005-12-15 09:45:00,61.56,61.56,61.36,61.51,22100.0,49.0811,49.0811,48.9216,49.0412,22100.0
2005-12-15 09:50:00,61.51,61.51,61.39,61.44,12600.0,49.0412,49.0412,48.9456,48.9854,12600.0
2005-12-15 09:55:00,61.44,61.5,61.4,61.46,17400.0,48.9854,49.0333,48.9535,49.0014,17400.0
2005-12-15 10:00:00,61.46,61.69,61.43,61.43,30200.0,49.0014,49.1847,48.9775,48.9775,30200.0
2005-12-15 10:05:00,61.44,61.44,61.33,61.37,19300.0,48.9854,48.9854,48.8977,48.9296,19300.0
2005-12-15 10:10:00,61.37,61.43,61.36,61.38,14100.0,48.9296,48.9775,48.9216,48.9376,14100.0
2005-12-15 10:15:00,61.37,61.37,61.28,61.28,31700.0,48.9296,48.9296,48.8579,48.8579,31700.0
2005-12-15 10:20:00,61.28,61.29,61.22,61.22,7300.0,48.8579,48.8658,48.81,48.81,7300.0
2005-12-15 10:25:00,61.25,61.38,61.22,61.38,11000.0,48.8339,48.9376,48.81,48.9376,11000.0
2005-12-15 10:30:00,61.38,61.4,61.33,61.4,17600.0,48.9376,48.9535,48.8977,48.9535,17600.0
2005-12-15 10:35:00,61.41,61.47,61.4,61.46,13600.0,48.9615,49.0093,48.9535,49.0014,13600.0
2005-12-15 10:40:00,61.46,61.47,61.4,61.41,17700.0,49.0014,49.0093,48.9535,48.9615,17700.0
2005-12-15 10:45:00,61.39,61.45,61.39,61.45,12800.0,48.9456,48.9934,48.9456,48.9934,12800.0
2005-12-15 10:50:00,61.44,61.45,61.42,61.43,6900.0,48.9854,48.9934,48.9695,48.9775,6900.0
2005-12-15 10:55:00,61.43,61.43,61.42,61.42,6700.0,48.9775,48.9775,48.9695,48.9695,6700.0
2005-12-15 11:00:00,61.43,61.43,61.33,61.33,12300.0,48.9775,48.9775,48.8977,48.8977,12300.0
2005-12-15 11:05:00,61.34,61.42,61.34,61.4,20300.0,48.9057,48.9695,48.9057,48.9535,20300.0
2005-12-15 11:10:00,61.37,61.42,61.37,61.4,5900.0,48.9296,48.9695,48.9296,48.9535,5900.0
2005-12-15 11:15:00,61.4,61.41,61.4,61.4,23000.0,48.9535,48.9615,48.9535,48.9535,23000.0
2005-12-15 11:20:00,61.41,61.41,61.39,61.41,17800.0,48.9615,48.9615,48.9456,48.9615,17800.0
2005-12-15 11:25:00,61.39,61.41,61.37,61.41,11100.0,48.9456,48.9615,48.9296,48.9615,11100.0
2005-12-15 11:30:00,61.39,61.41,61.39,61.41,7500.0,48.9456,48.9615,48.9456,48.9615,7500.0
2005-12-15 11:35:00,61.41,61.41,61.39,61.4,28300.0,48.9615,48.9615,48.9456,48.9535,28300.0
2005-12-15 11:40:00,61.39,61.4,61.37,61.39,10300.0,48.9456,48.9535,48.9296,48.9456,10300.0
2005-12-15 11:45:00,61.4,61.41,61.4,61.4,5500.0,48.9535,48.9615,48.9535,48.9535,5500.0
2005-12-15 11:50:00,61.4,61.49,61.4,61.49,12700.0,48.9535,49.0253,48.9535,49.0253,12700.0
2005-12-15 11:55:00,61.53,61.56,61.53,61.54,15700.0,49.0572,49.0811,49.0572,49.0652,15700.0
2005-12-15 12:00:00,61.54,61.54,61.48,61.49,25300.0,49.0652,49.0652,49.0173,49.0253,25300.0
2005-12-15 12:05:00,61.49,61.51,61.48,61.51,23800.0,49.0253,49.0412,49.0173,49.0412,23800.0
2005-12-15 12:10:00,61.52,61.56,61.51,61.51,6000.0,49.0492,49.0811,49.0412,49.0412,6000.0
2005-12-15 12:15:00,61.52,61.52,61.39,61.4,5800.0,49.0492,49.0492,48.9456,48.9535,5800.0
2005-12-15 12:20:00,61.41,61.41,61.39,61.4,13200.0,48.9615,48.9615,48.9456,48.9535,13200.0
2005-12-15 12:25:00,61.4,61.41,61.38,61.4,11500.0,48.9535,48.9615,48.9376,48.9535,11500.0
2005-12-15 12:30:00,61.4,61.41,61.4,61.4,5400.0,48.9535,48.9615,48.9535,48.9535,5400.0
2005-12-15 12:35:00,61.41,61.47,61.41,61.46,6900.0,48.9615,49.0093,48.9615,49.0014,6900.0
2005-12-15 12:40:00,61.47,61.47,61.4,61.43,25300.0,49.0093,49.0093,48.9535,48.9775,25300.0
2005-12-15 12:45:00,61.43,61.43,61.41,61.42,4300.0,48.9775,48.9775,48.9615,48.9695,4300.0
2005-12-15 12:50:00,61.41,61.46,61.41,61.41,15900.0,48.9615,49.0014,48.9615,48.9615,15900.0
2005-12-15 12:55:00,61.41,61.41,61.38,61.39,6700.0,48.9615,48.9615,48.9376,48.9456,6700.0
2005-12-15 13:00:00,61.4,61.44,61.4,61.44,17000.0,48.9535,48.9854,48.9535,48.9854,17000.0
2005-12-15 13:05:00,61.44,61.5,61.44,61.44,14800.0,48.9854,49.0333,48.9854,48.9854,14800.0
2005-12-15 13:10:00,61.45,61.45,61.39,61.42,3600.0,48.9934,48.9934,48.9456,48.9695,3600.0
2005-12-15 13:15:00,61.41,61.5,61.41,61.48,34100.0,48.9615,49.0333,48.9615,49.0173,34100.0
2005-12-15 13:20:00,61.48,61.48,61.47,61.48,7400.0,49.0173,49.0173,49.0093,49.0173,7400.0
2005-12-15 13:25:00,61.49,61.57,61.46,61.57,8200.0,49.0253,49.0891,49.0014,49.0891,8200.0
2005-12-15 13:30:00,61.57,61.57,61.55,61.56,7500.0,49.0891,49.0891,49.0731,49.0811,7500.0
2005-12-15 13:35:00,61.56,61.65,61.55,61.64,9500.0,49.0811,49.1529,49.0731,49.1449,9500.0
2005-12-15 13:40:00,61.63,61.63,61.6,61.61,7000.0,49.1369,49.1369,49.113,49.121,7000.0
2005-12-15 13:45:00,61.61,61.61,61.56,61.56,19100.0,49.121,49.121,49.0811,49.0811,19100.0
2005-12-15 13:50:00,61.56,61.61,61.56,61.59,13400.0,49.0811,49.121,49.0811,49.105,13400.0
2005-12-15 13:55:00,61.59,61.59,61.56,61.56,9300.0,49.105,49.105,49.0811,49.0811,9300.0
2005-12-15 14:00:00,61.56,61.6,61.52,61.59,13200.0,49.0811,49.113,49.0492,49.105,13200.0
2005-12-15 14:05:00,61.59,61.59,61.55,61.56,4800.0,49.105,49.105,49.0731,49.0811,4800.0
2005-12-15 14:10:00,61.55,61.57,61.55,61.56,11600.0,49.0731,49.0891,49.0731,49.0811,11600.0
2005-12-15 14:15:00,61.56,61.61,61.56,61.61,9600.0,49.0811,49.121,49.0811,49.121,9600.0
2005-12-15 14:20:00,61.61,61.63,61.55,61.6,14000.0,49.121,49.1369,49.0731,49.113,14000.0
2005-12-15 14:25:00,61.58,61.58,61.55,61.56,10000.0,49.097,49.097,49.0731,49.0811,10000.0
2005-12-15 14:30:00,61.55,61.55,61.48,61.5,13100.0,49.0731,49.0731,49.0173,49.0333,13100.0
2005-12-15 14:35:00,61.5,61.58,61.5,61.53,12400.0,49.0333,49.097,49.0333,49.0572,12400.0
2005-12-15 14:40:00,61.51,61.51,61.5,61.5,3600.0,49.0412,49.0412,49.0333,49.0333,3600.0
2005-12-15 14:45:00,61.5,61.51,61.5,61.5,17600.0,49.0333,49.0412,49.0333,49.0333,17600.0
2005-12-15 14:50:00,61.5,61.51,61.5,61.5,12000.0,49.0333,49.0412,49.0333,49.0333,12000.0
2005-12-15 14:55:00,61.51,61.51,61.5,61.5,34500.0,49.0412,49.0412,49.0333,49.0333,34500.0
2005-12-15 15:00:00,61.49,61.5,61.46,61.47,16200.0,49.0253,49.0333,49.0014,49.0093,16200.0
2005-12-15 15:05:00,61.47,61.5,61.47,61.5,7200.0,49.0093,49.0333,49.0093,49.0333,7200.0
2005-12-15 15:10:00,61.49,61.49,61.4,61.42,10500.0,49.0253,49.0253,48.9535,48.9695,10500.0
2005-12-15 15:15:00,61.43,61.47,61.43,61.47,8400.0,48.9775,49.0093,48.9775,49.0093,8400.0
2005-12-15 15:20:00,61.47,61.54,61.46,61.53,14700.0,49.0093,49.0652,49.0014,49.0572,14700.0
2005-12-15 15:25:00,61.53,61.53,61.51,61.51,17500.0,49.0572,49.0572,49.0412,49.0412,17500.0
2005-12-15 15:30:00,61.51,61.52,61.46,61.48,5700.0,49.0412,49.0492,49.0014,49.0173,5700.0
2005-12-15 15:35:00,61.48,61.49,61.48,61.48,8900.0,49.0173,49.0253,49.0173,49.0173,8900.0
2005-12-15 15:40:00,61.49,61.5,61.48,61.49,19100.0,49.0253,49.0333,49.0173,49.0253,19100.0
2005-12-15 15:45:00,61.5,61.5,61.49,61.49,18800.0,49.0333,49.0333,49.0253,49.0253,18800.0
2005-12-15 15:50:00,61.49,61.5,61.49,61.49,15500.0,49.0253,49.0333,49.0253,49.0253,15500.0
2005-12-15 15:55:00,61.49,61.5,61.45,61.46,26800.0,49.0253,49.0333,48.9934,49.0014,26800.0
2005-12-16 09:30:00,61.5,61.5,61.46,61.5,256900.0,49.0333,49.0333,49.0014,49.0333,256900.0
2005-12-16 09:35:00,61.5,61.55,61.4,61.4,35700.0,49.0333,49.0731,48.9535,48.9535,35700.0
2005-12-16 09:40:00,61.41,61.47,61.33,61.47,15000.0,48.9615,49.0093,48.8977,49.0093,15000.0
2005-12-16 09:45:00,61.47,61.49,61.4,61.45,11100.0,49.0093,49.0253,48.9535,48.9934,11100.0
2005-12-16 09:50:00,61.45,61.5,61.44,61.48,20400.0,48.9934,49.0333,48.9854,49.0173,20400.0
2005-12-16 09:55:00,61.48,61.5,61.43,61.46,28600.0,49.0173,49.0333,48.9775,49.0014,28600.0
2005-12-16 10:00:00,61.47,61.47,61.38,61.4,19800.0,49.0093,49.0093,48.9376,48.9535,19800.0
2005-12-16 10:05:00,61.4,61.43,61.37,61.43,16000.0,48.9535,48.9775,48.9296,48.9775,16000.0
2005-12-16 10:10:00,61.44,61.46,61.43,61.44,11400.0,48.9854,49.0014,48.9775,48.9854,11400.0
2005-12-16 10:15:00,61.44,61.5,61.44,61.49,15600.0,48.9854,49.0333,48.9854,49.0253,15600.0
2005-12-16 10:20:00,61.49,61.5,61.46,61.46,17900.0,49.0253,49.0333,49.0014,49.0014,17900.0
2005-12-16 10:25:00,61.46,61.47,61.46,61.46,10100.0,49.0014,49.0093,49.0014,49.0014,10100.0
2005-12-16 10:30:00,61.46,61.47,61.45,61.45,18900.0,49.0014,49.0093,48.9934,48.9934,18900.0
2005-12-16 10:35:00,61.44,61.47,61.44,61.47,11900.0,48.9854,49.0093,48.9854,49.0093,11900.0
2005-12-16 10:40:00,61.47,61.51,61.47,61.51,13600.0,49.0093,49.0412,49.0093,49.0412,13600.0
2005-12-16 10:45:00,61.54,61.55,61.54,61.55,12300.0,49.0652,49.0731,49.0652,49.0731,12300.0
2005-12-16 10:50:00,61.55,61.55,61.54,61.54,22000.0,49.0731,49.0731,49.0652,49.0652,22000.0
2005-12-16 10:55:00,61.54,61.55,61.52,61.53,11200.0,49.0652,49.0731,49.0492,49.0572,11200.0
2005-12-16 11:00:00,61.53,61.64,61.53,61.63,17700.0,49.0572,49.1449,49.0572,49.1369,17700.0
2005-12-16 11:05:00,61.63,61.63,61.62,61.63,7900.0,49.1369,49.1369,49.1289,49.1369,7900.0
2005-12-16 11:10:00,61.63,61.67,61.63,61.67,20200.0,49.1369,49.1688,49.1369,49.1688,20200.0
2005-12-16 11:15:00,61.67,61.67,61.64,61.64,9000.0,49.1688,49.1688,49.1449,49.1449,9000.0
2005-12-16 11:20:00,61.64,61.65,61.64,61.65,3500.0,49.1449,49.1529,49.1449,49.1529,3500.0
2005-12-16 11:25:00,61.64,61.65,61.55,61.59,21700.0,49.1449,49.1529,49.0731,49.105,21700.0
2005-12-16 11:30:00,61.58,61.58,61.54,61.55,4300.0,49.097,49.097,49.0652,49.0731,4300.0
2005-12-16 11:35:00,61.54,61.55,61.53,61.55,5800.0,49.0652,49.0731,49.0572,49.0731,5800.0
2005-12-16 11:40:00,61.54,61.59,61.54,61.59,4300.0,49.0652,49.105,49.0652,49.105,4300.0
2005-12-16 11:45:00,61.6,61.6,61.5,61.5,12600.0,49.113,49.113,49.0333,49.0333,12600.0
2005-12-16 11:50:00,61.5,61.51,61.49,61.5,12100.0,49.0333,49.0412,49.0253,49.0333,12100.0
2005-12-16 11:55:00,61.5,61.52,61.5,61.52,4800.0,49.0333,49.0492,49.0333,49.0492,4800.0
2005-12-16 12:00:00,61.52,61.58,61.51,61.58,8800.0,49.0492,49.097,49.0412,49.097,8800.0
2005-12-16 12:05:00,61.58,61.59,61.52,61.58,12900.0,49.097,49.105,49.0492,49.097,12900.0
2005-12-16 12:10:00,61.58,61.58,61.57,61.58,15000.0,49.097,49.097,49.0891,49.097,15000.0
2005-12-16 12:15:00,61.58,61.58,61.57,61.58,3500.0,49.097,49.097,49.0891,49.097,3500.0
2005-12-16 12:20:00,61.58,61.58,61.57,61.58,15000.0,49.097,49.097,49.0891,49.097,15000.0
2005-12-16 12:25:00,61.58,61.58,61.55,61.55,4300.0,49.097,49.097,49.0731,49.0731,4300.0
2005-12-16 12:30:00,61.56,61.57,61.55,61.55,4500.0,49.0811,49.0891,49.0731,49.0731,4500.0
2005-12-16 12:35:00,61.55,61.56,61.53,61.56,9000.0,49.0731,49.0811,49.0572,49.0811,9000.0
2005-12-16 12:40:00,61.55,61.56,61.55,61.56,4800.0,49.0731,49.0811,49.0731,49.0811,4800.0
2005-12-16 12:45:00,61.56,61.56,61.52,61.56,8700.0,49.0811,49.0811,49.0492,49.0811,8700.0
2005-12-16 12:50:00,61.54,61.54,61.51,61.52,4200.0,49.0652,49.0652,49.0412,49.0492,4200.0
2005-12-16 12:55:00,61.51,61.52,61.5,61.51,6700.0,49.0412,49.0492,49.0333,49.0412,6700.0
2005-12-16 13:00:00,61.52,61.52,61.51,61.51,6600.0,49.0492,49.0492,49.0412,49.0412,6600.0
2005-12-16 13:05:00,61.52,61.54,61.52,61.54,5600.0,49.0492,49.0652,49.0492,49.0652,5600.0
2005-12-16 13:10:00,61.53,61.54,61.53,61.53,4700.0,49.0572,49.0652,49.0572,49.0572,4700.0
2005-12-16 13:15:00,61.53,61.54,61.53,61.54,3800.0,49.0572,49.0652,49.0572,49.0652,3800.0
2005-12-16 13:20:00,61.52,61.53,61.52,61.52,1300.0,49.0492,49.0572,49.0492,49.0492,1300.0
2005-12-16 13:25:00,61.52,61.52,61.5,61.51,5300.0,49.0492,49.0492,49.0333,49.0412,5300.0
2005-12-16 13:30:00,61.51,61.51,61.5,61.51,7500.0,49.0412,49.0412,49.0333,49.0412,7500.0
2005-12-16 13:35:00,61.51,61.55,61.51,61.55,11000.0,49.0412,49.0731,49.0412,49.0731,11000.0
2005-12-16 13:40:00,61.55,61.55,61.52,61.54,11100.0,49.0731,49.0731,49.0492,49.0652,11100.0
2005-12-16 13:45:00,61.54,61.54,61.53,61.54,11500.0,49.0652,49.0652,49.0572,49.0652,11500.0
2005-12-16 13:50:00,61.55,61.57,61.55,61.56,12200.0,49.0731,49.0891,49.0731,49.0811,12200.0
2005-12-16 13:55:00,61.56,61.58,61.55,61.56,3600.0,49.0811,49.097,49.0731,49.0811,3600.0
2005-12-16 14:00:00,61.59,61.6,61.59,61.59,8000.0,49.105,49.113,49.105,49.105,8000.0
2005-12-16 14:05:00,61.6,61.62,61.59,61.62,21900.0,49.113,49.1289,49.105,49.1289,21900.0
2005-12-16 14:10:00,61.62,61.62,61.61,61.62,7600.0,49.1289,49.1289,49.121,49.1289,7600.0
2005-12-16 14:15:00,61.61,61.62,61.61,61.61,3000.0,49.121,49.1289,49.121,49.121,3000.0
2005-12-16 14:20:00,61.61,61.62,61.61,61.62,6700.0,49.121,49.1289,49.121,49.1289,6700.0
2005-12-16 14:25:00,61.61,61.62,61.55,61.55,11600.0,49.121,49.1289,49.0731,49.0731,11600.0
2005-12-16 14:30:00,61.6,61.61,61.53,61.53,11900.0,49.113,49.121,49.0572,49.0572,11900.0
2005-12-16 14:35:00,61.52,61.53,61.5,61.5,11000.0,49.0492,49.0572,49.0333,49.0333,11000.0
2005-12-16 14:40:00,61.5,61.56,61.5,61.56,14200.0,49.0333,49.0811,49.0333,49.0811,14200.0
2005-12-16 14:45:00,61.57,61.57,61.55,61.56,1900.0,49.0891,49.0891,49.0731,49.0811,1900.0
2005-12-16 14:50:00,61.56,61.57,61.5,61.57,9900.0,49.0811,49.0891,49.0333,49.0891,9900.0
2005-12-16 14:55:00,61.57,61.57,61.55,61.56,3400.0,49.0891,49.0891,49.0731,49.0811,3400.0
2005-12-16 15:00:00,61.55,61.56,61.41,61.45,17400.0,49.0731,49.0811,48.9615,48.9934,17400.0
2005-12-16 15:05:00,61.44,61.45,61.44,61.45,5900.0,48.9854,48.9934,48.9854,48.9934,5900.0
2005-12-16 15:10:00,61.44,61.45,61.44,61.44,13300.0,48.9854,48.9934,48.9854,48.9854,13300.0
2005-12-16 15:15:00,61.44,61.45,61.44,61.44,7900.0,48.9854,48.9934,48.9854,48.9854,7900.0
2005-12-16 15:20:00,61.45,61.45,61.44,61.44,11000.0,48.9934,48.9934,48.9854,48.9854,11000.0
2005-12-16 15:25:00,61.45,61.5,61.44,61.5,11700.0,48.9934,49.0333,48.9854,49.0333,11700.0
2005-12-16 15:30:00,61.47,61.5,61.47,61.5,12700.0,49.0093,49.0333,49.0093,49.0333,12700.0
2005-12-16 15:35:00,61.5,61.54,61.49,61.54,15800.0,49.0333,49.0652,49.0253,49.0652,15800.0
2005-12-16 15:40:00,61.54,61.57,61.54,61.57,31100.0,49.0652,49.0891,49.0652,49.0891,31100.0
2005-12-16 15:45:00,61.57,61.57,61.41,61.56,27400.0,49.0891,49.0891,48.9615,49.0811,27400.0
2005-12-16 15:50:00,61.56,61.58,61.47,61.48,39300.0,49.0811,49.097,49.0093,49.0173,39300.0
2005-12-16 15:55:00,61.46,61.5,61.46,61.5,50500.0,49.0014,49.0333,49.0014,49.0333,50500.0
2005-12-19 09:30:00,61.5,61.51,61.23,61.23,30400.0,49.0333,49.0412,48.818,48.818,30400.0
2005-12-19 09:35:00,61.17,61.25,61.04,61.04,27700.0,48.7702,48.8339,48.6665,48.6665,27700.0
2005-12-19 09:40:00,61.04,61.05,60.89,60.94,24200.0,48.6665,48.6745,48.5469,48.5868,24200.0
2005-12-19 09:45:00,60.97,61.12,60.97,61.12,11200.0,48.6107,48.7303,48.6107,48.7303,11200.0
2005-12-19 09:50:00,61.12,61.19,61.1,61.17,11900.0,48.7303,48.7861,48.7143,48.7702,11900.0
2005-12-19 09:55:00,61.16,61.33,61.16,61.33,18300.0,48.7622,48.8977,48.7622,48.8977,18300.0
2005-12-19 10:00:00,61.3,61.44,61.3,61.36,30300.0,48.8738,48.9854,48.8738,48.9216,30300.0
2005-12-19 10:05:00,61.36,61.36,61.31,61.31,14400.0,48.9216,48.9216,48.8818,48.8818,14400.0
2005-12-19 10:10:00,61.27,61.44,61.27,61.39,23600.0,48.8499,48.9854,48.8499,48.9456,23600.0
2005-12-19 10:15:00,61.4,61.54,61.4,61.54,12300.0,48.9535,49.0652,48.9535,49.0652,12300.0
2005-12-19 10:20:00,61.51,61.52,61.48,61.5,7000.0,49.0412,49.0492,49.0173,49.0333,7000.0
2005-12-19 10:25:00,61.5,61.51,61.48,61.48,258700.0,49.0333,49.0412,49.0173,49.0173,258700.0
2005-12-19 10:30:00,61.49,61.54,61.49,61.54,11700.0,49.0253,49.0652,49.0253,49.0652,11700.0
2005-12-19 10:35:00,61.53,61.63,61.53,61.59,23300.0,49.0572,49.1369,49.0572,49.105,23300.0
2005-12-19 10:40:00,61.57,61.58,61.5,61.5,5100.0,49.0891,49.097,49.0333,49.0333,5100.0
2005-12-19 10:45:00,61.51,61.55,61.5,61.51,8400.0,49.0412,49.0731,49.0333,49.0412,8400.0
2005-12-19 10:50:00,61.51,61.57,61.51,61.55,7400.0,49.0412,49.0891,49.0412,49.0731,7400.0
2005-12-19 10:55:00,61.55,61.55,61.49,61.55,16900.0,49.0731,49.0731,49.0253,49.0731,16900.0
2005-12-19 11:00:00,61.51,61.58,61.51,61.58,9200.0,49.0412,49.097,49.0412,49.097,9200.0
2005-12-19 11:05:00,61.56,61.59,61.54,61.54,7500.0,49.0811,49.105,49.0652,49.0652,7500.0
2005-12-19 11:10:00,61.53,61.57,61.52,61.57,8800.0,49.0572,49.0891,49.0492,49.0891,8800.0
2005-12-19 11:15:00,61.57,61.6,61.57,61.6,5900.0,49.0891,49.113,49.0891,49.113,5900.0
2005-12-19 11:20:00,61.59,61.6,61.59,61.59,13600.0,49.105,49.113,49.105,49.105,13600.0
2005-12-19 11:25:00,61.6,61.6,61.5,61.53,21100.0,49.113,49.113,49.0333,49.0572,21100.0
2005-12-19 11:30:00,61.51,61.59,61.51,61.59,12600.0,49.0412,49.105,49.0412,49.105,12600.0
2005-12-19 11:35:00,61.59,61.6,61.58,61.59,15000.0,49.105,49.113,49.097,49.105,15000.0
2005-12-19 11:40:00,61.58,61.6,61.57,61.57,15200.0,49.097,49.113,49.0891,49.0891,15200.0
2005-12-19 11:45:00,61.58,61.58,61.57,61.57,2900.0,49.097,49.097,49.0891,49.0891,2900.0
2005-12-19 11:50:00,61.57,61.59,61.57,61.58,7200.0,49.0891,49.105,49.0891,49.097,7200.0
2005-12-19 11:55:00,61.58,61.58,61.45,61.45,12200.0,49.097,49.097,48.9934,48.9934,12200.0
2005-12-19 12:00:00,61.44,61.44,61.42,61.43,5700.0,48.9854,48.9854,48.9695,48.9775,5700.0
2005-12-19 12:05:00,61.43,61.44,61.41,61.44,10600.0,48.9775,48.9854,48.9615,48.9854,10600.0
2005-12-19 12:10:00,61.44,61.45,61.44,61.45,500.0,48.9854,48.9934,48.9854,48.9934,500.0
2005-12-19 12:15:00,61.44,61.45,61.43,61.45,10300.0,48.9854,48.9934,48.9775,48.9934,10300.0
2005-12-19 12:20:00,61.46,61.46,61.42,61.44,17000.0,49.0014,49.0014,48.9695,48.9854,17000.0
2005-12-19 12:25:00,61.43,61.56,61.43,61.56,11400.0,48.9775,49.0811,48.9775,49.0811,11400.0
2005-12-19 12:30:00,61.56,61.57,61.55,61.56,9500.0,49.0811,49.0891,49.0731,49.0811,9500.0
2005-12-19 12:35:00,61.55,61.59,61.55,61.58,10100.0,49.0731,49.105,49.0731,49.097,10100.0
2005-12-19 12:40:00,61.58,61.59,61.53,61.58,6100.0,49.097,49.105,49.0572,49.097,6100.0
2005-12-19 12:45:00,61.57,61.6,61.57,61.6,11200.0,49.0891,49.113,49.0891,49.113,11200.0
2005-12-19 12:50:00,61.59,61.6,61.59,61.6,5000.0,49.105,49.113,49.105,49.113,5000.0
2005-12-19 12:55:00,61.6,61.6,61.59,61.6,9800.0,49.113,49.113,49.105,49.113,9800.0
2005-12-19 13:00:00,61.6,61.65,61.6,61.65,22400.0,49.113,49.1529,49.113,49.1529,22400.0
2005-12-19 13:05:00,61.65,61.66,61.62,61.65,12400.0,49.1529,49.1608,49.1289,49.1529,12400.0
2005-12-19 13:10:00,61.64,61.65,61.63,61.65,9700.0,49.1449,49.1529,49.1369,49.1529,9700.0
2005-12-19 13:15:00,61.66,61.67,61.62,61.63,17400.0,49.1608,49.1688,49.1289,49.1369,17400.0
2005-12-19 13:20:00,61.65,61.66,61.65,61.66,9000.0,49.1529,49.1608,49.1529,49.1608,9000.0
2005-12-19 13:25:00,61.66,61.69,61.66,61.69,10900.0,49.1608,49.1847,49.1608,49.1847,10900.0
2005-12-19 13:30:00,61.68,61.69,61.65,61.65,9600.0,49.1768,49.1847,49.1529,49.1529,9600.0
2005-12-19 13:35:00,61.65,61.65,61.56,61.59,14500.0,49.1529,49.1529,49.0811,49.105,14500.0
2005-12-19 13:40:00,61.56,61.56,61.51,61.52,5000.0,49.0811,49.0811,49.0412,49.0492,5000.0
2005-12-19 13:45:00,61.52,61.55,61.51,61.54,12100.0,49.0492,49.0731,49.0412,49.0652,12100.0
2005-12-19 13:50:00,61.54,61.56,61.54,61.56,11500.0,49.0652,49.0811,49.0652,49.0811,11500.0
2005-12-19 13:55:00,61.59,61.63,61.59,61.6,7600.0,49.105,49.1369,49.105,49.113,7600.0
2005-12-19 14:00:00,61.6,61.63,61.58,61.59,11400.0,49.113,49.1369,49.097,49.105,11400.0
2005-12-19 14:05:00,61.59,61.65,61.59,61.65,11900.0,49.105,49.1529,49.105,49.1529,11900.0
2005-12-19 14:10:00,61.66,61.69,61.64,61.64,17900.0,49.1608,49.1847,49.1449,49.1449,17900.0
2005-12-19 14:15:00,61.64,61.65,61.51,61.51,8400.0,49.1449,49.1529,49.0412,49.0412,8400.0
2005-12-19 14:20:00,61.5,61.53,61.5,61.53,16300.0,49.0333,49.0572,49.0333,49.0572,16300.0
2005-12-19 14:25:00,61.52,61.55,61.44,61.54,11500.0,49.0492,49.0731,48.9854,49.0652,11500.0
2005-12-19 14:30:00,61.54,61.55,61.5,61.51,15100.0,49.0652,49.0731,49.0333,49.0412,15100.0
2005-12-19 14:35:00,61.51,61.52,61.51,61.51,9600.0,49.0412,49.0492,49.0412,49.0412,9600.0
2005-12-19 14:40:00,61.51,61.6,61.51,61.6,15300.0,49.0412,49.113,49.0412,49.113,15300.0
2005-12-19 14:45:00,61.59,61.62,61.59,61.62,56400.0,49.105,49.1289,49.105,49.1289,56400.0
2005-12-19 14:50:00,61.62,61.64,61.6,61.6,35700.0,49.1289,49.1449,49.113,49.113,35700.0
2005-12-19 14:55:00,61.6,61.61,61.57,61.59,18300.0,49.113,49.121,49.0891,49.105,18300.0
2005-12-19 15:00:00,61.59,61.62,61.54,61.55,18600.0,49.105,49.1289,49.0652,49.0731,18600.0
2005-12-19 15:05:00,61.55,61.58,61.54,61.57,17800.0,49.0731,49.097,49.0652,49.0891,17800.0
2005-12-19 15:10:00,61.57,61.57,61.44,61.51,13500.0,49.0891,49.0891,48.9854,49.0412,13500.0
2005-12-19 15:15:00,61.51,61.52,61.45,61.49,12700.0,49.0412,49.0492,48.9934,49.0253,12700.0
2005-12-19 15:20:00,61.49,61.55,61.49,61.55,6600.0,49.0253,49.0731,49.0253,49.0731,6600.0
2005-12-19 15:25:00,61.55,61.55,61.49,61.49,17000.0,49.0731,49.0731,49.0253,49.0253,17000.0
2005-12-19 15:30:00,61.49,61.5,61.42,61.43,31800.0,49.0253,49.0333,48.9695,48.9775,31800.0
2005-12-19 15:35:00,61.42,61.42,61.37,61.39,14600.0,48.9695,48.9695,48.9296,48.9456,14600.0
2005-12-19 15:40:00,61.39,61.4,61.38,61.4,14200.0,48.9456,48.9535,48.9376,48.9535,14200.0
2005-12-19 15:45:00,61.4,61.42,61.39,61.42,17900.0,48.9535,48.9695,48.9456,48.9695,17900.0
2005-12-19 15:50:00,61.42,61.43,61.39,61.39,14400.0,48.9695,48.9775,48.9456,48.9456,14400.0
2005-12-19 15:55:00,61.39,61.4,61.35,61.36,23300.0,48.9456,48.9535,48.9137,48.9216,23300.0
2005-12-20 09:30:00,61.52,61.79,61.52,61.6,23300.0,49.0492,49.2645,49.0492,49.113,23300.0
2005-12-20 09:35:00,61.57,61.68,61.56,61.6,6500.0,49.0891,49.1768,49.0811,49.113,6500.0
2005-12-20 09:40:00,61.58,61.58,61.47,61.49,2500.0,49.097,49.097,49.0093,49.0253,2500.0
2005-12-20 09:45:00,61.49,61.65,61.46,61.65,46900.0,49.0253,49.1529,49.0014,49.1529,46900.0
2005-12-20 09:50:00,61.65,61.7,61.5,61.5,14700.0,49.1529,49.1927,49.0333,49.0333,14700.0
2005-12-20 09:55:00,61.5,61.7,61.49,61.65,17600.0,49.0333,49.1927,49.0253,49.1529,17600.0
2005-12-20 10:00:00,61.65,61.65,61.6,61.61,10600.0,49.1529,49.1529,49.113,49.121,10600.0
2005-12-20 10:05:00,61.61,61.61,61.6,61.61,15400.0,49.121,49.121,49.113,49.121,15400.0
2005-12-20 10:10:00,61.61,61.63,61.6,61.6,13900.0,49.121,49.1369,49.113,49.113,13900.0
2005-12-20 10:15:00,61.6,61.65,61.6,61.65,11500.0,49.113,49.1529,49.113,49.1529,11500.0
2005-12-20 10:20:00,61.64,61.65,61.63,61.65,18100.0,49.1449,49.1529,49.1369,49.1529,18100.0
2005-12-20 10:25:00,61.65,61.65,61.64,61.64,11800.0,49.1529,49.1529,49.1449,49.1449,11800.0
2005-12-20 10:30:00,61.64,61.65,61.64,61.64,9800.0,49.1449,49.1529,49.1449,49.1449,9800.0
2005-12-20 10:35:00,61.64,61.7,61.64,61.68,28800.0,49.1449,49.1927,49.1449,49.1768,28800.0
2005-12-20 10:40:00,61.69,61.69,61.66,61.66,11800.0,49.1847,49.1847,49.1608,49.1608,11800.0
2005-12-20 10:45:00,61.65,61.65,61.64,61.65,11100.0,49.1529,49.1529,49.1449,49.1529,11100.0
2005-12-20 10:50:00,61.65,61.7,61.65,61.66,29400.0,49.1529,49.1927,49.1529,49.1608,29400.0
2005-12-20 10:55:00,61.66,61.7,61.65,61.67,14200.0,49.1608,49.1927,49.1529,49.1688,14200.0
2005-12-20 11:00:00,61.68,61.76,61.68,61.75,6700.0,49.1768,49.2406,49.1768,49.2326,6700.0
2005-12-20 11:05:00,61.74,61.75,61.72,61.73,12000.0,49.2246,49.2326,49.2087,49.2166,12000.0
2005-12-20 11:10:00,61.73,61.73,61.7,61.7,14700.0,49.2166,49.2166,49.1927,49.1927,14700.0
2005-12-20 11:15:00,61.69,61.69,61.67,61.67,15300.0,49.1847,49.1847,49.1688,49.1688,15300.0
2005-12-20 11:20:00,61.67,61.68,61.67,61.68,14000.0,49.1688,49.1768,49.1688,49.1768,14000.0
2005-12-20 11:25:00,61.68,61.68,61.67,61.68,7500.0,49.1768,49.1768,49.1688,49.1768,7500.0
2005-12-20 11:30:00,61.68,61.7,61.68,61.7,11500.0,49.1768,49.1927,49.1768,49.1927,11500.0
2005-12-20 11:35:00,61.7,61.73,61.69,61.73,8900.0,49.1927,49.2166,49.1847,49.2166,8900.0
2005-12-20 11:40:00,61.73,61.73,61.69,61.69,13500.0,49.2166,49.2166,49.1847,49.1847,13500.0
2005-12-20 11:45:00,61.69,61.69,61.64,61.64,4100.0,49.1847,49.1847,49.1449,49.1449,4100.0
2005-12-20 11:50:00,61.64,61.65,61.64,61.65,10300.0,49.1449,49.1529,49.1449,49.1529,10300.0
2005-12-20 11:55:00,61.65,61.66,61.65,61.66,4300.0,49.1529,49.1608,49.1529,49.1608,4300.0
2005-12-20 12:00:00,61.66,61.7,61.66,61.7,10600.0,49.1608,49.1927,49.1608,49.1927,10600.0
2005-12-20 12:05:00,61.68,61.78,61.68,61.78,16700.0,49.1768,49.2565,49.1768,49.2565,16700.0
2005-12-20 12:10:00,61.75,61.8,61.72,61.8,10600.0,49.2326,49.2725,49.2087,49.2725,10600.0
2005-12-20 12:15:00,61.8,61.9,61.8,61.85,28400.0,49.2725,49.3522,49.2725,49.3123,28400.0
2005-12-20 12:20:00,61.86,61.99,61.86,61.97,15900.0,49.3203,49.4239,49.3203,49.408,15900.0
2005-12-20 12:25:00,61.99,62.0,61.97,61.97,11200.0,49.4239,49.4319,49.408,49.408,11200.0
2005-12-20 12:30:00,61.97,61.97,61.97,61.97,4500.0,49.408,49.408,49.408,49.408,4500.0
2005-12-20 12:35:00,61.98,61.98,61.96,61.96,8900.0,49.416,49.416,49.4,49.4,8900.0
2005-12-20 12:40:00,61.96,61.96,61.9,61.9,8100.0,49.4,49.4,49.3522,49.3522,8100.0
2005-12-20 12:45:00,61.9,61.91,61.9,61.9,9800.0,49.3522,49.3602,49.3522,49.3522,9800.0
2005-12-20 12:50:00,61.9,61.91,61.87,61.87,21300.0,49.3522,49.3602,49.3283,49.3283,21300.0
2005-12-20 12:55:00,61.88,61.92,61.87,61.92,16500.0,49.3362,49.3681,49.3283,49.3681,16500.0
2005-12-20 13:00:00,61.92,61.95,61.92,61.95,12500.0,49.3681,49.392,49.3681,49.392,12500.0
2005-12-20 13:05:00,61.95,61.95,61.94,61.94,16400.0,49.392,49.392,49.3841,49.3841,16400.0
2005-12-20 13:10:00,61.94,61.94,61.92,61.93,10100.0,49.3841,49.3841,49.3681,49.3761,10100.0
2005-12-20 13:15:00,61.93,61.95,61.93,61.95,9800.0,49.3761,49.392,49.3761,49.392,9800.0
2005-12-20 13:20:00,61.95,62.02,61.95,62.02,20900.0,49.392,49.4479,49.392,49.4479,20900.0
2005-12-20 13:25:00,62.02,62.03,61.98,62.02,20000.0,49.4479,49.4558,49.416,49.4479,20000.0
2005-12-20 13:30:00,62.0,62.1,62.0,62.1,20100.0,49.4319,49.5116,49.4319,49.5116,20100.0
2005-12-20 13:35:00,62.1,62.1,62.04,62.04,8500.0,49.5116,49.5116,49.4638,49.4638,8500.0
2005-12-20 13:40:00,62.04,62.05,62.03,62.04,14200.0,49.4638,49.4718,49.4558,49.4638,14200.0
2005-12-20 13:45:00,62.02,62.15,62.02,62.1,27800.0,49.4479,49.5515,49.4479,49.5116,27800.0
2005-12-20 13:50:00,62.1,62.1,62.07,62.07,3100.0,49.5116,49.5116,49.4877,49.4877,3100.0
2005-12-20 13:55:00,62.06,62.08,62.03,62.08,18000.0,49.4797,49.4957,49.4558,49.4957,18000.0
2005-12-20 14:00:00,62.12,62.15,61.95,61.97,17600.0,49.5276,49.5515,49.392,49.408,17600.0
2005-12-20 14:05:00,61.97,61.97,61.88,61.96,13500.0,49.408,49.408,49.3362,49.4,13500.0
2005-12-20 14:10:00,61.96,62.05,61.96,62.01,15500.0,49.4,49.4718,49.4,49.4399,15500.0
2005-12-20 14:15:00,62.01,62.01,62.0,62.0,9500.0,49.4399,49.4399,49.4319,49.4319,9500.0
2005-12-20 14:20:00,62.01,62.13,62.0,62.13,16800.0,49.4399,49.5356,49.4319,49.5356,16800.0
2005-12-20 14:25:00,62.13,62.15,61.99,62.0,16400.0,49.5356,49.5515,49.4239,49.4319,16400.0
2005-12-20 14:30:00,62.0,62.02,62.0,62.02,9000.0,49.4319,49.4479,49.4319,49.4479,9000.0
2005-12-20 14:35:00,62.01,62.04,62.01,62.03,14900.0,49.4399,49.4638,49.4399,49.4558,14900.0
2005-12-20 14:40:00,62.04,62.11,62.04,62.11,19100.0,49.4638,49.5196,49.4638,49.5196,19100.0
2005-12-20 14:45:00,62.1,62.11,62.03,62.03,14400.0,49.5116,49.5196,49.4558,49.4558,14400.0
2005-12-20 14:50:00,62.03,62.03,61.95,62.0,7900.0,49.4558,49.4558,49.392,49.4319,7900.0
2005-12-20 14:55:00,61.99,62.01,61.99,62.01,13900.0,49.4239,49.4399,49.4239,49.4399,13900.0
2005-12-20 15:00:00,62.01,62.01,61.99,62.0,13800.0,49.4399,49.4399,49.4239,49.4319,13800.0
2005-12-20 15:05:00,62.0,62.0,61.92,61.92,6100.0,49.4319,49.4319,49.3681,49.3681,6100.0
2005-12-20 15:10:00,61.92,61.93,61.89,61.9,17500.0,49.3681,49.3761,49.3442,49.3522,17500.0
2005-12-20 15:15:00,61.88,61.9,61.85,61.85,13400.0,49.3362,49.3522,49.3123,49.3123,13400.0
2005-12-20 15:20:00,61.85,61.87,61.85,61.87,19000.0,49.3123,49.3283,49.3123,49.3283,19000.0
2005-12-20 15:25:00,61.85,61.85,61.75,61.78,28300.0,49.3123,49.3123,49.2326,49.2565,28300.0
2005-12-20 15:30:00,61.76,61.76,61.73,61.75,7300.0,49.2406,49.2406,49.2166,49.2326,7300.0
2005-12-20 15:35:00,61.74,61.84,61.74,61.78,42500.0,49.2246,49.3043,49.2246,49.2565,42500.0
2005-12-20 15:40:00,61.77,61.86,61.77,61.86,15000.0,49.2485,49.3203,49.2485,49.3203,15000.0
2005-12-20 15:45:00,61.85,61.92,61.84,61.88,23800.0,49.3123,49.3681,49.3043,49.3362,23800.0
2005-12-20 15:50:00,61.87,61.88,61.8,61.8,17700.0,49.3283,49.3362,49.2725,49.2725,17700.0
2005-12-20 15:55:00,61.81,61.85,61.8,61.85,38100.0,49.2804,49.3123,49.2725,49.3123,38100.0
2005-12-21 09:30:00,61.95,62.0,61.95,61.97,32200.0,49.392,49.4319,49.392,49.408,32200.0
2005-12-21 09:35:00,61.98,62.1,61.94,62.1,37800.0,49.416,49.5116,49.3841,49.5116,37800.0
2005-12-21 09:40:00,62.1,62.13,62.02,62.04,21300.0,49.5116,49.5356,49.4479,49.4638,21300.0
2005-12-21 09:45:00,62.04,62.13,61.98,61.99,24700.0,49.4638,49.5356,49.416,49.4239,24700.0
2005-12-21 09:50:00,61.94,62.06,61.9,62.06,20100.0,49.3841,49.4797,49.3522,49.4797,20100.0
2005-12-21 09:55:00,62.05,62.05,61.96,61.96,16600.0,49.4718,49.4718,49.4,49.4,16600.0
2005-12-21 10:00:00,61.95,62.04,61.94,62.04,17700.0,49.392,49.4638,49.3841,49.4638,17700.0
2005-12-21 10:05:00,62.02,62.04,62.01,62.03,10500.0,49.4479,49.4638,49.4399,49.4558,10500.0
2005-12-21 10:10:00,62.03,62.04,62.0,62.0,10600.0,49.4558,49.4638,49.4319,49.4319,10600.0
2005-12-21 10:15:00,62.0,62.01,61.98,61.98,8500.0,49.4319,49.4399,49.416,49.416,8500.0
2005-12-21 10:20:00,61.98,61.99,61.96,61.98,11900.0,49.416,49.4239,49.4,49.416,11900.0
2005-12-21 10:25:00,61.98,62.12,61.98,62.1,25900.0,49.416,49.5276,49.416,49.5116,25900.0
2005-12-21 10:30:00,62.11,62.14,62.06,62.06,13900.0,49.5196,49.5435,49.4797,49.4797,13900.0
2005-12-21 10:35:00,62.06,62.06,62.04,62.05,7900.0,49.4797,49.4797,49.4638,49.4718,7900.0
2005-12-21 10:40:00,62.05,62.05,62.01,62.01,6100.0,49.4718,49.4718,49.4399,49.4399,6100.0
2005-12-21 10:45:00,62.02,62.04,62.02,62.03,14500.0,49.4479,49.4638,49.4479,49.4558,14500.0
2005-12-21 10:50:00,62.03,62.05,62.03,62.04,6400.0,49.4558,49.4718,49.4558,49.4638,6400.0
2005-12-21 10:55:00,62.05,62.08,62.05,62.08,10400.0,49.4718,49.4957,49.4718,49.4957,10400.0
2005-12-21 11:00:00,62.08,62.09,62.07,62.08,17800.0,49.4957,49.5037,49.4877,49.4957,17800.0
2005-12-21 11:05:00,62.07,62.14,62.07,62.14,6800.0,49.4877,49.5435,49.4877,49.5435,6800.0
2005-12-21 11:10:00,62.15,62.15,62.09,62.1,10500.0,49.5515,49.5515,49.5037,49.5116,10500.0
2005-12-21 11:15:00,62.09,62.12,62.09,62.12,9500.0,49.5037,49.5276,49.5037,49.5276,9500.0
2005-12-21 11:20:00,62.12,62.14,62.12,62.13,7500.0,49.5276,49.5435,49.5276,49.5356,7500.0
2005-12-21 11:25:00,62.14,62.16,62.13,62.14,22000.0,49.5435,49.5595,49.5356,49.5435,22000.0
2005-12-21 11:30:00,62.13,62.14,62.08,62.08,3500.0,49.5356,49.5435,49.4957,49.4957,3500.0
2005-12-21 11:35:00,62.09,62.14,62.09,62.14,15400.0,49.5037,49.5435,49.5037,49.5435,15400.0
2005-12-21 11:40:00,62.14,62.16,62.14,62.15,20000.0,49.5435,49.5595,49.5435,49.5515,20000.0
2005-12-21 11:45:00,62.14,62.14,62.11,62.11,3300.0,49.5435,49.5435,49.5196,49.5196,3300.0
2005-12-21 11:50:00,62.11,62.12,62.1,62.11,6400.0,49.5196,49.5276,49.5116,49.5196,6400.0
2005-12-21 11:55:00,62.11,62.11,62.08,62.08,12600.0,49.5196,49.5196,49.4957,49.4957,12600.0
2005-12-21 12:00:00,62.08,62.11,62.08,62.11,12000.0,49.4957,49.5196,49.4957,49.5196,12000.0
2005-12-21 12:05:00,62.1,62.13,62.1,62.13,12600.0,49.5116,49.5356,49.5116,49.5356,12600.0
2005-12-21 12:10:00,62.14,62.19,62.13,62.17,17800.0,49.5435,49.5834,49.5356,49.5674,17800.0
2005-12-21 12:15:00,62.17,62.17,62.13,62.14,10900.0,49.5674,49.5674,49.5356,49.5435,10900.0
2005-12-21 12:20:00,62.13,62.16,62.13,62.16,12600.0,49.5356,49.5595,49.5356,49.5595,12600.0
2005-12-21 12:25:00,62.17,62.19,62.16,62.19,17900.0,49.5674,49.5834,49.5595,49.5834,17900.0
2005-12-21 12:30:00,62.19,62.24,62.19,62.23,8900.0,49.5834,49.6233,49.5834,49.6153,8900.0
2005-12-21 12:35:00,62.23,62.24,62.2,62.21,23500.0,49.6153,49.6233,49.5914,49.5993,23500.0
2005-12-21 12:40:00,62.21,62.22,62.2,62.21,7800.0,49.5993,49.6073,49.5914,49.5993,7800.0
2005-12-21 12:45:00,62.22,62.22,62.2,62.21,12300.0,49.6073,49.6073,49.5914,49.5993,12300.0
2005-12-21 12:50:00,62.2,62.22,62.19,62.21,16600.0,49.5914,49.6073,49.5834,49.5993,16600.0
2005-12-21 12:55:00,62.21,62.25,62.21,62.24,6200.0,49.5993,49.6312,49.5993,49.6233,6200.0
2005-12-21 13:00:00,62.25,62.27,62.24,62.26,13200.0,49.6312,49.6472,49.6233,49.6392,13200.0
2005-12-21 13:05:00,62.26,62.27,62.26,62.26,15300.0,49.6392,49.6472,49.6392,49.6392,15300.0
2005-12-21 13:10:00,62.24,62.24,62.2,62.21,9100.0,49.6233,49.6233,49.5914,49.5993,9100.0
2005-12-21 13:15:00,62.21,62.22,62.21,62.21,6900.0,49.5993,49.6073,49.5993,49.5993,6900.0
2005-12-21 13:20:00,62.21,62.21,62.17,62.18,8400.0,49.5993,49.5993,49.5674,49.5754,8400.0
2005-12-21 13:25:00,62.18,62.18,62.15,62.15,4700.0,49.5754,49.5754,49.5515,49.5515,4700.0
2005-12-21 13:30:00,62.16,62.16,62.01,62.01,12700.0,49.5595,49.5595,49.4399,49.4399,12700.0
2005-12-21 13:35:00,62.01,62.04,62.0,62.02,13900.0,49.4399,49.4638,49.4319,49.4479,13900.0
2005-12-21 13:40:00,62.02,62.04,62.02,62.02,7700.0,49.4479,49.4638,49.4479,49.4479,7700.0
2005-12-21 13:45:00,62.03,62.04,62.02,62.04,9700.0,49.4558,49.4638,49.4479,49.4638,9700.0
2005-12-21 13:50:00,62.04,62.04,61.98,61.98,9700.0,49.4638,49.4638,49.416,49.416,9700.0
2005-12-21 13:55:00,61.98,62.01,61.98,62.0,6800.0,49.416,49.4399,49.416,49.4319,6800.0
2005-12-21 14:00:00,61.99,62.01,61.99,62.0,6400.0,49.4239,49.4399,49.4239,49.4319,6400.0
2005-12-21 14:05:00,62.01,62.06,62.01,62.06,7100.0,49.4399,49.4797,49.4399,49.4797,7100.0
2005-12-21 14:10:00,62.06,62.1,62.06,62.09,9700.0,49.4797,49.5116,49.4797,49.5037,9700.0
2005-12-21 14:15:00,62.09,62.22,62.09,62.21,44600.0,49.5037,49.6073,49.5037,49.5993,44600.0
2005-12-21 14:20:00,62.21,62.22,62.1,62.1,17800.0,49.5993,49.6073,49.5116,49.5116,17800.0
2005-12-21 14:25:00,62.1,62.11,62.09,62.1,17800.0,49.5116,49.5196,49.5037,49.5116,17800.0
2005-12-21 14:30:00,62.1,62.1,62.07,62.07,13900.0,49.5116,49.5116,49.4877,49.4877,13900.0
2005-12-21 14:35:00,62.07,62.08,62.06,62.08,10500.0,49.4877,49.4957,49.4797,49.4957,10500.0
2005-12-21 14:40:00,62.08,62.08,62.05,62.06,12000.0,49.4957,49.4957,49.4718,49.4797,12000.0
2005-12-21 14:45:00,62.06,62.06,62.0,62.01,12000.0,49.4797,49.4797,49.4319,49.4399,12000.0
2005-12-21 14:50:00,62.0,62.0,61.95,61.96,8400.0,49.4319,49.4319,49.392,49.4,8400.0
2005-12-21 14:55:00,61.95,61.96,61.88,61.91,19900.0,49.392,49.4,49.3362,49.3602,19900.0
2005-12-21 15:00:00,61.92,61.92,61.89,61.89,11400.0,49.3681,49.3681,49.3442,49.3442,11400.0
2005-12-21 15:05:00,61.9,61.92,61.9,61.92,27400.0,49.3522,49.3681,49.3522,49.3681,27400.0
2005-12-21 15:10:00,61.91,61.93,61.9,61.92,12500.0,49.3602,49.3761,49.3522,49.3681,12500.0
2005-12-21 15:15:00,61.92,61.93,61.92,61.93,18600.0,49.3681,49.3761,49.3681,49.3761,18600.0
2005-12-21 15:20:00,61.93,62.11,61.93,62.11,18900.0,49.3761,49.5196,49.3761,49.5196,18900.0
2005-12-21 15:25:00,62.11,62.15,62.09,62.14,28900.0,49.5196,49.5515,49.5037,49.5435,28900.0
2005-12-21 15:30:00,62.14,62.14,62.09,62.09,15400.0,49.5435,49.5435,49.5037,49.5037,15400.0
2005-12-21 15:35:00,62.09,62.14,62.08,62.14,23000.0,49.5037,49.5435,49.4957,49.5435,23000.0
2005-12-21 15:40:00,62.14,62.19,62.14,62.18,31500.0,49.5435,49.5834,49.5435,49.5754,31500.0
2005-12-21 15:45:00,62.2,62.29,62.2,62.21,27700.0,49.5914,49.6631,49.5914,49.5993,27700.0
2005-12-21 15:50:00,62.21,62.22,62.19,62.21,37800.0,49.5993,49.6073,49.5834,49.5993,37800.0
2005-12-21 15:55:00,62.22,62.29,62.21,62.27,31600.0,49.6073,49.6631,49.5993,49.6472,31600.0
2005-12-22 09:30:00,62.3,62.3,62.25,62.25,30100.0,49.6711,49.6711,49.6312,49.6312,30100.0
2005-12-22 09:35:00,62.24,62.24,62.06,62.16,11300.0,49.6233,49.6233,49.4797,49.5595,11300.0
2005-12-22 09:40:00,62.16,62.25,62.1,62.1,21200.0,49.5595,49.6312,49.5116,49.5116,21200.0
2005-12-22 09:45:00,62.04,62.04,61.86,61.86,12600.0,49.4638,49.4638,49.3203,49.3203,12600.0
2005-12-22 09:50:00,61.81,61.96,61.7,61.95,21800.0,49.2804,49.4,49.1927,49.392,21800.0
2005-12-22 09:55:00,61.95,62.06,61.94,62.02,8700.0,49.392,49.4797,49.3841,49.4479,8700.0
2005-12-22 10:00:00,62.02,62.05,61.95,61.98,6100.0,49.4479,49.4718,49.392,49.416,6100.0
2005-12-22 10:05:00,61.97,62.1,61.97,62.1,19900.0,49.408,49.5116,49.408,49.5116,19900.0
2005-12-22 10:10:00,62.12,62.13,62.04,62.04,18100.0,49.5276,49.5356,49.4638,49.4638,18100.0
2005-12-22 10:15:00,62.03,62.03,61.97,61.99,6700.0,49.4558,49.4558,49.408,49.4239,6700.0
2005-12-22 10:20:00,61.99,62.15,61.96,62.03,19500.0,49.4239,49.5515,49.4,49.4558,19500.0
2005-12-22 10:25:00,62.03,62.07,62.01,62.07,12100.0,49.4558,49.4877,49.4399,49.4877,12100.0
2005-12-22 10:30:00,62.06,62.06,62.03,62.05,4700.0,49.4797,49.4797,49.4558,49.4718,4700.0
2005-12-22 10:35:00,62.05,62.05,62.0,62.0,13100.0,49.4718,49.4718,49.4319,49.4319,13100.0
2005-12-22 10:40:00,62.01,62.01,61.94,61.95,20400.0,49.4399,49.4399,49.3841,49.392,20400.0
2005-12-22 10:45:00,61.95,61.95,61.94,61.95,8400.0,49.392,49.392,49.3841,49.392,8400.0
2005-12-22 10:50:00,61.95,61.95,61.94,61.95,33200.0,49.392,49.392,49.3841,49.392,33200.0
2005-12-22 10:55:00,61.98,62.1,61.96,62.01,15500.0,49.416,49.5116,49.4,49.4399,15500.0
2005-12-22 11:00:00,61.99,62.05,61.97,62.04,5800.0,49.4239,49.4718,49.408,49.4638,5800.0
2005-12-22 11:05:00,62.04,62.07,62.03,62.07,9200.0,49.4638,49.4877,49.4558,49.4877,9200.0
2005-12-22 11:10:00,62.07,62.09,62.03,62.08,18300.0,49.4877,49.5037,49.4558,49.4957,18300.0
2005-12-22 11:15:00,62.09,62.19,62.09,62.19,6800.0,49.5037,49.5834,49.5037,49.5834,6800.0
2005-12-22 11:20:00,62.19,62.26,62.15,62.16,12600.0,49.5834,49.6392,49.5515,49.5595,12600.0
2005-12-22 11:25:00,62.16,62.16,62.11,62.14,11600.0,49.5595,49.5595,49.5196,49.5435,11600.0
2005-12-22 11:30:00,62.14,62.14,62.13,62.13,3300.0,49.5435,49.5435,49.5356,49.5356,3300.0
2005-12-22 11:35:00,62.13,62.14,62.04,62.07,9900.0,49.5356,49.5435,49.4638,49.4877,9900.0
2005-12-22 11:40:00,62.07,62.08,62.04,62.06,13300.0,49.4877,49.4957,49.4638,49.4797,13300.0
2005-12-22 11:45:00,62.06,62.08,62.0,62.0,27000.0,49.4797,49.4957,49.4319,49.4319,27000.0
2005-12-22 11:50:00,62.01,62.01,61.97,61.99,17600.0,49.4399,49.4399,49.408,49.4239,17600.0
2005-12-22 11:55:00,61.99,62.0,61.95,61.99,21000.0,49.4239,49.4319,49.392,49.4239,21000.0
2005-12-22 12:00:00,62.0,62.05,61.99,62.03,6600.0,49.4319,49.4718,49.4239,49.4558,6600.0
2005-12-22 12:05:00,62.03,62.03,62.0,62.02,4400.0,49.4558,49.4558,49.4319,49.4479,4400.0
2005-12-22 12:10:00,62.02,62.1,62.01,62.07,9800.0,49.4479,49.5116,49.4399,49.4877,9800.0
2005-12-22 12:15:00,62.07,62.08,62.07,62.07,7200.0,49.4877,49.4957,49.4877,49.4877,7200.0
2005-12-22 12:20:00,62.07,62.08,62.06,62.07,7300.0,49.4877,49.4957,49.4797,49.4877,7300.0
2005-12-22 12:25:00,62.08,62.11,62.07,62.1,14500.0,49.4957,49.5196,49.4877,49.5116,14500.0
2005-12-22 12:30:00,62.09,62.09,62.01,62.03,4900.0,49.5037,49.5037,49.4399,49.4558,4900.0
2005-12-22 12:35:00,62.02,62.03,62.0,62.02,11900.0,49.4479,49.4558,49.4319,49.4479,11900.0
2005-12-22 12:40:00,62.02,62.02,61.94,61.95,9600.0,49.4479,49.4479,49.3841,49.392,9600.0
2005-12-22 12:45:00,61.94,61.99,61.94,61.96,10500.0,49.3841,49.4239,49.3841,49.4,10500.0
2005-12-22 12:50:00,61.96,62.04,61.96,62.04,6900.0,49.4,49.4638,49.4,49.4638,6900.0
2005-12-22 12:55:00,62.04,62.11,62.04,62.11,2600.0,49.4638,49.5196,49.4638,49.5196,2600.0
2005-12-22 13:00:00,62.13,62.17,62.1,62.1,21900.0,49.5356,49.5674,49.5116,49.5116,21900.0
2005-12-22 13:05:00,62.08,62.08,61.98,61.98,4700.0,49.4957,49.4957,49.416,49.416,4700.0
2005-12-22 13:10:00,61.98,62.0,61.96,62.0,7600.0,49.416,49.4319,49.4,49.4319,7600.0
2005-12-22 13:15:00,61.97,62.02,61.97,61.98,6600.0,49.408,49.4479,49.408,49.416,6600.0
2005-12-22 13:20:00,61.97,61.97,61.94,61.95,7500.0,49.408,49.408,49.3841,49.392,7500.0
2005-12-22 13:25:00,61.95,61.95,61.93,61.94,6000.0,49.392,49.392,49.3761,49.3841,6000.0
2005-12-22 13:30:00,61.92,61.92,61.9,61.91,23000.0,49.3681,49.3681,49.3522,49.3602,23000.0
2005-12-22 13:35:00,61.9,61.91,61.9,61.91,14200.0,49.3522,49.3602,49.3522,49.3602,14200.0
2005-12-22 13:40:00,61.92,62.0,61.91,61.98,9700.0,49.3681,49.4319,49.3602,49.416,9700.0
2005-12-22 13:45:00,61.97,61.98,61.96,61.97,4300.0,49.408,49.416,49.4,49.408,4300.0
2005-12-22 13:50:00,61.97,61.99,61.92,61.92,16400.0,49.408,49.4239,49.3681,49.3681,16400.0
2005-12-22 13:55:00,61.92,62.01,61.92,62.0,11300.0,49.3681,49.4399,49.3681,49.4319,11300.0
2005-12-22 14:00:00,61.99,61.99,61.91,61.92,5800.0,49.4239,49.4239,49.3602,49.3681,5800.0
2005-12-22 14:05:00,61.92,61.96,61.91,61.95,15000.0,49.3681,49.4,49.3602,49.392,15000.0
2005-12-22 14:10:00,61.94,61.95,61.93,61.95,3600.0,49.3841,49.392,49.3761,49.392,3600.0
2005-12-22 14:15:00,61.95,62.0,61.93,62.0,18300.0,49.392,49.4319,49.3761,49.4319,18300.0
2005-12-22 14:20:00,62.0,62.0,61.96,61.96,12600.0,49.4319,49.4319,49.4,49.4,12600.0
2005-12-22 14:25:00,61.96,61.97,61.94,61.94,3500.0,49.4,49.408,49.3841,49.3841,3500.0
2005-12-22 14:30:00,61.94,61.95,61.94,61.95,9100.0,49.3841,49.392,49.3841,49.392,9100.0
2005-12-22 14:35:00,61.95,61.95,61.94,61.94,10600.0,49.392,49.392,49.3841,49.3841,10600.0
2005-12-22 14:40:00,61.94,61.95,61.94,61.95,10400.0,49.3841,49.392,49.3841,49.392,10400.0
2005-12-22 14:45:00,61.96,61.97,61.95,61.95,11700.0,49.4,49.408,49.392,49.392,11700.0
2005-12-22 14:50:00,61.95,62.02,61.95,62.02,11900.0,49.392,49.4479,49.392,49.4479,11900.0
2005-12-22 14:55:00,62.01,62.02,61.99,62.01,9400.0,49.4399,49.4479,49.4239,49.4399,9400.0
2005-12-22 15:00:00,62.01,62.06,62.0,62.04,16200.0,49.4399,49.4797,49.4319,49.4638,16200.0
2005-12-22 15:05:00,62.03,62.29,62.01,62.02,12700.0,49.4558,49.6631,49.4399,49.4479,12700.0
2005-12-22 15:10:00,62.01,62.1,62.01,62.1,10400.0,49.4399,49.5116,49.4399,49.5116,10400.0
2005-12-22 15:15:00,62.11,62.12,62.09,62.09,10300.0,49.5196,49.5276,49.5037,49.5037,10300.0
2005-12-22 15:20:00,62.09,62.17,62.09,62.17,16800.0,49.5037,49.5674,49.5037,49.5674,16800.0
2005-12-22 15:25:00,62.16,62.16,62.09,62.1,20600.0,49.5595,49.5595,49.5037,49.5116,20600.0
2005-12-22 15:30:00,62.1,62.1,62.06,62.07,22900.0,49.5116,49.5116,49.4797,49.4877,22900.0
2005-12-22 15:35:00,62.09,62.12,62.09,62.1,16500.0,49.5037,49.5276,49.5037,49.5116,16500.0
2005-12-22 15:40:00,62.1,62.11,62.08,62.08,8300.0,49.5116,49.5196,49.4957,49.4957,8300.0
2005-12-22 15:45:00,62.09,62.09,62.05,62.08,18900.0,49.5037,49.5037,49.4718,49.4957,18900.0
2005-12-22 15:50:00,62.09,62.09,62.06,62.08,30400.0,49.5037,49.5037,49.4797,49.4957,30400.0
2005-12-22 15:55:00,62.08,62.11,62.08,62.11,27300.0,49.4957,49.5196,49.4957,49.5196,27300.0
2005-12-23 09:30:00,62.1,62.11,61.81,61.88,22800.0,49.5116,49.5196,49.2804,49.3362,22800.0
2005-12-23 09:35:00,61.89,62.15,61.88,62.15,19700.0,49.3442,49.5515,49.3362,49.5515,19700.0
2005-12-23 09:40:00,62.11,62.11,61.9,61.9,3200.0,49.5196,49.5196,49.3522,49.3522,3200.0
2005-12-23 09:45:00,61.93,62.05,61.88,62.05,6000.0,49.3761,49.4718,49.3362,49.4718,6000.0
2005-12-23 09:50:00,62.08,62.1,61.98,61.98,11400.0,49.4957,49.5116,49.416,49.416,11400.0
2005-12-23 09:55:00,61.99,62.01,61.99,62.01,6000.0,49.4239,49.4399,49.4239,49.4399,6000.0
2005-12-23 10:00:00,62.02,62.1,61.99,62.1,7600.0,49.4479,49.5116,49.4239,49.5116,7600.0
2005-12-23 10:05:00,62.09,62.09,62.02,62.03,7500.0,49.5037,49.5037,49.4479,49.4558,7500.0
2005-12-23 10:10:00,62.04,62.09,62.04,62.08,7600.0,49.4638,49.5037,49.4638,49.4957,7600.0
2005-12-23 10:15:00,62.08,62.11,62.04,62.05,12000.0,49.4957,49.5196,49.4638,49.4718,12000.0
2005-12-23 10:20:00,62.04,62.11,62.04,62.05,10500.0,49.4638,49.5196,49.4638,49.4718,10500.0
2005-12-23 10:25:00,62.06,62.07,62.03,62.07,11300.0,49.4797,49.4877,49.4558,49.4877,11300.0
2005-12-23 10:30:00,62.08,62.08,62.0,62.0,7700.0,49.4957,49.4957,49.4319,49.4319,7700.0
2005-12-23 10:35:00,62.0,62.04,61.99,62.03,7100.0,49.4319,49.4638,49.4239,49.4558,7100.0
2005-12-23 10:40:00,62.03,62.09,62.01,62.09,11600.0,49.4558,49.5037,49.4399,49.5037,11600.0
2005-12-23 10:45:00,62.08,62.15,62.07,62.09,10700.0,49.4957,49.5515,49.4877,49.5037,10700.0
2005-12-23 10:50:00,62.09,62.09,62.04,62.04,6100.0,49.5037,49.5037,49.4638,49.4638,6100.0
2005-12-23 10:55:00,62.04,62.05,61.99,61.99,5000.0,49.4638,49.4718,49.4239,49.4239,5000.0
2005-12-23 11:00:00,61.98,62.01,61.98,62.0,7600.0,49.416,49.4399,49.416,49.4319,7600.0
2005-12-23 11:05:00,62.0,62.08,62.0,62.08,8100.0,49.4319,49.4957,49.4319,49.4957,8100.0
2005-12-23 11:10:00,62.08,62.16,62.08,62.14,11100.0,49.4957,49.5595,49.4957,49.5435,11100.0
2005-12-23 11:15:00,62.12,62.12,62.08,62.09,8400.0,49.5276,49.5276,49.4957,49.5037,8400.0
2005-12-23 11:20:00,62.09,62.12,62.08,62.1,5600.0,49.5037,49.5276,49.4957,49.5116,5600.0
2005-12-23 11:25:00,62.1,62.11,62.05,62.05,3200.0,49.5116,49.5196,49.4718,49.4718,3200.0
2005-12-23 11:30:00,62.05,62.05,62.03,62.03,1800.0,49.4718,49.4718,49.4558,49.4558,1800.0
2005-12-23 11:35:00,62.02,62.03,62.0,62.02,8800.0,49.4479,49.4558,49.4319,49.4479,8800.0
2005-12-23 11:40:00,62.02,62.03,62.02,62.03,1800.0,49.4479,49.4558,49.4479,49.4558,1800.0
2005-12-23 11:45:00,62.03,62.11,62.02,62.11,6400.0,49.4558,49.5196,49.4479,49.5196,6400.0
2005-12-23 11:50:00,62.12,62.21,62.12,62.14,6800.0,49.5276,49.5993,49.5276,49.5435,6800.0
2005-12-23 11:55:00,62.13,62.13,62.11,62.13,3900.0,49.5356,49.5356,49.5196,49.5356,3900.0
2005-12-23 12:00:00,62.14,62.19,62.11,62.11,13900.0,49.5435,49.5834,49.5196,49.5196,13900.0
2005-12-23 12:05:00,62.1,62.14,62.1,62.14,1000.0,49.5116,49.5435,49.5116,49.5435,1000.0
2005-12-23 12:10:00,62.13,62.15,62.13,62.15,1400.0,49.5356,49.5515,49.5356,49.5515,1400.0
2005-12-23 12:15:00,62.14,62.14,62.13,62.14,3800.0,49.5435,49.5435,49.5356,49.5435,3800.0
2005-12-23 12:20:00,62.14,62.14,62.13,62.14,2900.0,49.5435,49.5435,49.5356,49.5435,2900.0
2005-12-23 12:25:00,62.14,62.15,62.14,62.15,7400.0,49.5435,49.5515,49.5435,49.5515,7400.0
2005-12-23 12:30:00,62.13,62.13,62.12,62.12,3300.0,49.5356,49.5356,49.5276,49.5276,3300.0
2005-12-23 12:35:00,62.11,62.15,62.11,62.11,4300.0,49.5196,49.5515,49.5196,49.5196,4300.0
2005-12-23 12:40:00,62.12,62.13,62.12,62.13,2900.0,49.5276,49.5356,49.5276,49.5356,2900.0
2005-12-23 12:45:00,62.11,62.11,62.1,62.1,4000.0,49.5196,49.5196,49.5116,49.5116,4000.0
2005-12-23 12:50:00,62.11,62.12,62.1,62.11,3700.0,49.5196,49.5276,49.5116,49.5196,3700.0
2005-12-23 12:55:00,62.11,62.12,62.1,62.11,1600.0,49.5196,49.5276,49.5116,49.5196,1600.0
2005-12-23 13:00:00,62.11,62.11,62.09,62.1,1100.0,49.5196,49.5196,49.5037,49.5116,1100.0
2005-12-23 13:05:00,62.09,62.09,62.06,62.06,2500.0,49.5037,49.5037,49.4797,49.4797,2500.0
2005-12-23 13:10:00,62.06,62.06,62.06,62.06,1400.0,49.4797,49.4797,49.4797,49.4797,1400.0
2005-12-23 13:15:00,62.06,62.09,62.06,62.08,4400.0,49.4797,49.5037,49.4797,49.4957,4400.0
2005-12-23 13:20:00,62.08,62.08,62.05,62.05,2500.0,49.4957,49.4957,49.4718,49.4718,2500.0
2005-12-23 13:25:00,62.05,62.05,61.97,61.99,3300.0,49.4718,49.4718,49.408,49.4239,3300.0
2005-12-23 13:30:00,61.99,62.01,61.98,62.0,2800.0,49.4239,49.4399,49.416,49.4319,2800.0
2005-12-23 13:35:00,62.0,62.0,61.99,61.99,1200.0,49.4319,49.4319,49.4239,49.4239,1200.0
2005-12-23 13:40:00,61.99,62.01,61.99,62.01,7600.0,49.4239,49.4399,49.4239,49.4399,7600.0
2005-12-23 13:45:00,62.01,62.03,61.99,62.02,3700.0,49.4399,49.4558,49.4239,49.4479,3700.0
2005-12-23 13:50:00,62.02,62.03,61.95,61.95,4700.0,49.4479,49.4558,49.392,49.392,4700.0
2005-12-23 13:55:00,61.95,61.95,61.91,61.92,3000.0,49.392,49.392,49.3602,49.3681,3000.0
2005-12-23 14:00:00,61.92,61.96,61.92,61.93,4000.0,49.3681,49.4,49.3681,49.3761,4000.0
2005-12-23 14:05:00,61.95,61.97,61.94,61.94,3500.0,49.392,49.408,49.3841,49.3841,3500.0
2005-12-23 14:10:00,61.94,61.94,61.9,61.9,4000.0,49.3841,49.3841,49.3522,49.3522,4000.0
2005-12-23 14:15:00,61.9,61.91,61.79,61.79,6900.0,49.3522,49.3602,49.2645,49.2645,6900.0
2005-12-23 14:20:00,61.8,61.85,61.79,61.81,6300.0,49.2725,49.3123,49.2645,49.2804,6300.0
2005-12-23 14:25:00,61.8,61.85,61.8,61.83,3400.0,49.2725,49.3123,49.2725,49.2964,3400.0
2005-12-23 14:30:00,61.83,61.9,61.83,61.9,6200.0,49.2964,49.3522,49.2964,49.3522,6200.0
2005-12-23 14:35:00,61.9,62.06,61.9,62.06,10100.0,49.3522,49.4797,49.3522,49.4797,10100.0
2005-12-23 14:40:00,62.06,62.06,62.03,62.03,10900.0,49.4797,49.4797,49.4558,49.4558,10900.0
2005-12-23 14:45:00,61.98,61.99,61.92,61.94,8600.0,49.416,49.4239,49.3681,49.3841,8600.0
2005-12-23 14:50:00,61.92,61.92,61.91,61.91,1500.0,49.3681,49.3681,49.3602,49.3602,1500.0
2005-12-23 14:55:00,61.92,61.92,61.9,61.91,3300.0,49.3681,49.3681,49.3522,49.3602,3300.0
2005-12-23 15:00:00,61.93,61.98,61.92,61.98,2500.0,49.3761,49.416,49.3681,49.416,2500.0
2005-12-23 15:05:00,61.95,62.02,61.95,62.02,6800.0,49.392,49.4479,49.392,49.4479,6800.0
2005-12-23 15:10:00,62.02,62.04,61.99,62.04,5000.0,49.4479,49.4638,49.4239,49.4638,5000.0
2005-12-23 15:15:00,62.04,62.04,62.02,62.04,4100.0,49.4638,49.4638,49.4479,49.4638,4100.0
2005-12-23 15:20:00,62.02,62.05,62.02,62.05,5000.0,49.4479,49.4718,49.4479,49.4718,5000.0
2005-12-23 15:25:00,62.05,62.09,62.05,62.08,8500.0,49.4718,49.5037,49.4718,49.4957,8500.0
2005-12-23 15:30:00,62.07,62.07,62.04,62.04,9100.0,49.4877,49.4877,49.4638,49.4638,9100.0
2005-12-23 15:35:00,62.04,62.1,62.04,62.1,12900.0,49.4638,49.5116,49.4638,49.5116,12900.0
2005-12-23 15:40:00,62.1,62.1,62.07,62.09,6200.0,49.5116,49.5116,49.4877,49.5037,6200.0
2005-12-23 15:45:00,62.09,62.1,62.07,62.1,5200.0,49.5037,49.5116,49.4877,49.5116,5200.0
2005-12-23 15:50:00,62.09,62.13,62.09,62.13,5700.0,49.5037,49.5356,49.5037,49.5356,5700.0
2005-12-23 15:55:00,62.13,62.13,62.1,62.12,5300.0,49.5356,49.5356,49.5116,49.5276,5300.0
2005-12-27 09:30:00,62.2,62.35,62.14,62.18,27700.0,49.5914,49.711,49.5435,49.5754,27700.0
2005-12-27 09:35:00,62.01,62.11,62.01,62.09,4200.0,49.4399,49.5196,49.4399,49.5037,4200.0
2005-12-27 09:40:00,62.06,62.14,62.06,62.12,9300.0,49.4797,49.5435,49.4797,49.5276,9300.0
2005-12-27 09:45:00,62.12,62.12,62.02,62.09,8200.0,49.5276,49.5276,49.4479,49.5037,8200.0
2005-12-27 09:50:00,62.1,62.13,62.09,62.11,5700.0,49.5116,49.5356,49.5037,49.5196,5700.0
2005-12-27 09:55:00,62.11,62.13,62.11,62.11,3400.0,49.5196,49.5356,49.5196,49.5196,3400.0
2005-12-27 10:00:00,62.11,62.14,62.08,62.13,6300.0,49.5196,49.5435,49.4957,49.5356,6300.0
2005-12-27 10:05:00,62.14,62.17,62.12,62.15,6000.0,49.5435,49.5674,49.5276,49.5515,6000.0
2005-12-27 10:10:00,62.14,62.33,62.14,62.29,14100.0,49.5435,49.695,49.5435,49.6631,14100.0
2005-12-27 10:15:00,62.29,62.29,62.19,62.22,4300.0,49.6631,49.6631,49.5834,49.6073,4300.0
2005-12-27 10:20:00,62.22,62.23,62.21,62.23,4100.0,49.6073,49.6153,49.5993,49.6153,4100.0
2005-12-27 10:25:00,62.23,62.26,62.22,62.23,14900.0,49.6153,49.6392,49.6073,49.6153,14900.0
2005-12-27 10:30:00,62.25,62.29,62.25,62.25,8300.0,49.6312,49.6631,49.6312,49.6312,8300.0
2005-12-27 10:35:00,62.23,62.23,62.2,62.23,3800.0,49.6153,49.6153,49.5914,49.6153,3800.0
2005-12-27 10:40:00,62.23,62.23,62.15,62.18,6100.0,49.6153,49.6153,49.5515,49.5754,6100.0
2005-12-27 10:45:00,62.18,62.23,62.18,62.23,3700.0,49.5754,49.6153,49.5754,49.6153,3700.0
2005-12-27 10:50:00,62.23,62.26,62.23,62.24,3600.0,49.6153,49.6392,49.6153,49.6233,3600.0
2005-12-27 10:55:00,62.24,62.25,62.18,62.2,13800.0,49.6233,49.6312,49.5754,49.5914,13800.0
2005-12-27 11:00:00,62.19,62.2,62.12,62.16,7100.0,49.5834,49.5914,49.5276,49.5595,7100.0
2005-12-27 11:05:00,62.17,62.24,62.17,62.24,10700.0,49.5674,49.6233,49.5674,49.6233,10700.0
2005-12-27 11:10:00,62.22,62.24,62.2,62.23,5000.0,49.6073,49.6233,49.5914,49.6153,5000.0
2005-12-27 11:15:00,62.23,62.25,62.23,62.25,3400.0,49.6153,49.6312,49.6153,49.6312,3400.0
2005-12-27 11:20:00,62.25,62.25,62.22,62.22,7000.0,49.6312,49.6312,49.6073,49.6073,7000.0
2005-12-27 11:25:00,62.22,62.23,62.2,62.23,4900.0,49.6073,49.6153,49.5914,49.6153,4900.0
2005-12-27 11:30:00,62.24,62.29,62.17,62.18,10100.0,49.6233,49.6631,49.5674,49.5754,10100.0
2005-12-27 11:35:00,62.18,62.24,62.18,62.24,3400.0,49.5754,49.6233,49.5754,49.6233,3400.0
2005-12-27 11:40:00,62.24,62.3,62.24,62.26,16800.0,49.6233,49.6711,49.6233,49.6392,16800.0
2005-12-27 11:45:00,62.26,62.27,62.19,62.25,6700.0,49.6392,49.6472,49.5834,49.6312,6700.0
2005-12-27 11:50:00,62.25,62.26,62.24,62.24,5300.0,49.6312,49.6392,49.6233,49.6233,5300.0
2005-12-27 11:55:00,62.24,62.25,62.21,62.22,12100.0,49.6233,49.6312,49.5993,49.6073,12100.0
2005-12-27 12:00:00,62.21,62.21,62.12,62.13,1900.0,49.5993,49.5993,49.5276,49.5356,1900.0
2005-12-27 12:05:00,62.13,62.16,62.12,62.15,6900.0,49.5356,49.5595,49.5276,49.5515,6900.0
2005-12-27 12:10:00,62.14,62.14,62.06,62.06,2100.0,49.5435,49.5435,49.4797,49.4797,2100.0
2005-12-27 12:15:00,62.04,62.05,61.92,61.95,21900.0,49.4638,49.4718,49.3681,49.392,21900.0
2005-12-27 12:20:00,61.96,61.98,61.96,61.97,1800.0,49.4,49.416,49.4,49.408,1800.0
2005-12-27 12:25:00,61.97,61.98,61.95,61.97,4300.0,49.408,49.416,49.392,49.408,4300.0
2005-12-27 12:30:00,61.96,61.96,61.94,61.95,4500.0,49.4,49.4,49.3841,49.392,4500.0
2005-12-27 12:35:00,61.94,61.95,61.93,61.94,4800.0,49.3841,49.392,49.3761,49.3841,4800.0
2005-12-27 12:40:00,61.93,61.94,61.83,61.83,4700.0,49.3761,49.3841,49.2964,49.2964,4700.0
2005-12-27 12:45:00,61.84,61.85,61.84,61.84,3900.0,49.3043,49.3123,49.3043,49.3043,3900.0
2005-12-27 12:50:00,61.85,61.85,61.79,61.79,3300.0,49.3123,49.3123,49.2645,49.2645,3300.0
2005-12-27 12:55:00,61.81,61.81,61.78,61.78,3000.0,49.2804,49.2804,49.2565,49.2565,3000.0
2005-12-27 13:00:00,61.77,61.77,61.7,61.75,2500.0,49.2485,49.2485,49.1927,49.2326,2500.0
2005-12-27 13:05:00,61.74,61.74,61.7,61.71,3400.0,49.2246,49.2246,49.1927,49.2007,3400.0
2005-12-27 13:10:00,61.72,61.73,61.7,61.7,3400.0,49.2087,49.2166,49.1927,49.1927,3400.0
2005-12-27 13:15:00,61.72,61.74,61.71,61.74,6600.0,49.2087,49.2246,49.2007,49.2246,6600.0
2005-12-27 13:20:00,61.74,61.74,61.54,61.54,9900.0,49.2246,49.2246,49.0652,49.0652,9900.0
2005-12-27 13:25:00,61.56,61.59,61.52,61.59,4300.0,49.0811,49.105,49.0492,49.105,4300.0
2005-12-27 13:30:00,61.58,61.61,61.56,61.56,6000.0,49.097,49.121,49.0811,49.0811,6000.0
2005-12-27 13:35:00,61.55,61.57,61.52,61.57,4400.0,49.0731,49.0891,49.0492,49.0891,4400.0
2005-12-27 13:40:00,61.57,61.62,61.57,61.6,5800.0,49.0891,49.1289,49.0891,49.113,5800.0
2005-12-27 13:45:00,61.61,61.63,61.61,61.61,5200.0,49.121,49.1369,49.121,49.121,5200.0
2005-12-27 13:50:00,61.61,61.61,61.56,61.56,6000.0,49.121,49.121,49.0811,49.0811,6000.0
2005-12-27 13:55:00,61.56,61.56,61.41,61.47,28200.0,49.0811,49.0811,48.9615,49.0093,28200.0
2005-12-27 14:00:00,61.47,61.58,61.47,61.58,8700.0,49.0093,49.097,49.0093,49.097,8700.0
2005-12-27 14:05:00,61.55,61.55,61.49,61.5,4700.0,49.0731,49.0731,49.0253,49.0333,4700.0
2005-12-27 14:10:00,61.53,61.63,61.53,61.63,6300.0,49.0572,49.1369,49.0572,49.1369,6300.0
2005-12-27 14:15:00,61.62,61.67,61.61,61.67,18800.0,49.1289,49.1688,49.121,49.1688,18800.0
2005-12-27 14:20:00,61.66,61.9,61.63,61.9,28800.0,49.1608,49.3522,49.1369,49.3522,28800.0
2005-12-27 14:25:00,61.9,61.94,61.87,61.94,5800.0,49.3522,49.3841,49.3283,49.3841,5800.0
2005-12-27 14:30:00,61.95,62.0,61.85,61.88,10800.0,49.392,49.4319,49.3123,49.3362,10800.0
2005-12-27 14:35:00,61.88,61.94,61.88,61.93,10800.0,49.3362,49.3841,49.3362,49.3761,10800.0
2005-12-27 14:40:00,61.93,61.93,61.85,61.85,7000.0,49.3761,49.3761,49.3123,49.3123,7000.0
2005-12-27 14:45:00,61.85,61.88,61.85,61.87,5900.0,49.3123,49.3362,49.3123,49.3283,5900.0
2005-12-27 14:50:00,61.87,61.88,61.86,61.88,4000.0,49.3283,49.3362,49.3203,49.3362,4000.0
2005-12-27 14:55:00,61.88,61.89,61.87,61.89,8600.0,49.3362,49.3442,49.3283,49.3442,8600.0
2005-12-27 15:00:00,61.89,61.9,61.88,61.9,5200.0,49.3442,49.3522,49.3362,49.3522,5200.0
2005-12-27 15:05:00,61.89,61.9,61.85,61.87,9500.0,49.3442,49.3522,49.3123,49.3283,9500.0
2005-12-27 15:10:00,61.88,61.91,61.85,61.88,5700.0,49.3362,49.3602,49.3123,49.3362,5700.0
2005-12-27 15:15:00,61.88,61.95,61.88,61.94,12800.0,49.3362,49.392,49.3362,49.3841,12800.0
2005-12-27 15:20:00,61.94,62.07,61.94,61.97,24500.0,49.3841,49.4877,49.3841,49.408,24500.0
2005-12-27 15:25:00,61.99,62.0,61.94,62.0,8900.0,49.4239,49.4319,49.3841,49.4319,8900.0
2005-12-27 15:30:00,62.0,62.0,61.96,61.97,6000.0,49.4319,49.4319,49.4,49.408,6000.0
2005-12-27 15:35:00,61.97,62.0,61.97,61.99,14800.0,49.408,49.4319,49.408,49.4239,14800.0
2005-12-27 15:40:00,61.98,61.98,61.95,61.95,6000.0,49.416,49.416,49.392,49.392,6000.0
2005-12-27 15:45:00,61.95,61.96,61.9,61.9,16600.0,49.392,49.4,49.3522,49.3522,16600.0
2005-12-27 15:50:00,61.9,61.92,61.87,61.87,11000.0,49.3522,49.3681,49.3283,49.3283,11000.0
2005-12-27 15:55:00,61.87,61.9,61.86,61.87,11800.0,49.3283,49.3522,49.3203,49.3283,11800.0
2005-12-28 09:30:00,62.2,62.2,61.95,61.98,28300.0,49.5914,49.5914,49.392,49.416,28300.0
2005-12-28 09:35:00,61.95,61.95,61.59,61.85,17500.0,49.392,49.392,49.105,49.3123,17500.0
2005-12-28 09:40:00,61.86,61.89,61.5,61.52,12300.0,49.3203,49.3442,49.0333,49.0492,12300.0
2005-12-28 09:45:00,61.5,61.6,61.41,61.6,7800.0,49.0333,49.113,48.9615,49.113,7800.0
2005-12-28 09:50:00,61.6,61.79,61.6,61.79,3200.0,49.113,49.2645,49.113,49.2645,3200.0
2005-12-28 09:55:00,61.8,61.8,61.64,61.64,8100.0,49.2725,49.2725,49.1449,49.1449,8100.0
2005-12-28 10:00:00,61.65,61.74,61.61,61.69,9800.0,49.1529,49.2246,49.121,49.1847,9800.0
2005-12-28 10:05:00,61.68,61.73,61.65,61.65,8000.0,49.1768,49.2166,49.1529,49.1529,8000.0
2005-12-28 10:10:00,61.66,61.66,61.55,61.58,8900.0,49.1608,49.1608,49.0731,49.097,8900.0
2005-12-28 10:15:00,61.59,61.66,61.59,61.66,3600.0,49.105,49.1608,49.105,49.1608,3600.0
2005-12-28 10:20:00,61.66,61.67,61.54,61.55,6800.0,49.1608,49.1688,49.0652,49.0731,6800.0
2005-12-28 10:25:00,61.52,61.56,61.46,61.46,5700.0,49.0492,49.0811,49.0014,49.0014,5700.0
2005-12-28 10:30:00,61.51,61.63,61.5,61.54,10300.0,49.0412,49.1369,49.0333,49.0652,10300.0
2005-12-28 10:35:00,61.54,61.55,61.51,61.53,17400.0,49.0652,49.0731,49.0412,49.0572,17400.0
2005-12-28 10:40:00,61.57,61.64,61.57,61.64,2900.0,49.0891,49.1449,49.0891,49.1449,2900.0
2005-12-28 10:45:00,61.64,61.66,61.59,61.61,19800.0,49.1449,49.1608,49.105,49.121,19800.0
2005-12-28 10:50:00,61.62,61.71,61.61,61.7,13500.0,49.1289,49.2007,49.121,49.1927,13500.0
2005-12-28 10:55:00,61.73,61.78,61.73,61.78,4900.0,49.2166,49.2565,49.2166,49.2565,4900.0
2005-12-28 11:00:00,61.79,61.82,61.78,61.82,4300.0,49.2645,49.2884,49.2565,49.2884,4300.0
2005-12-28 11:05:00,61.82,61.89,61.81,61.82,5800.0,49.2884,49.3442,49.2804,49.2884,5800.0
2005-12-28 11:10:00,61.82,61.82,61.78,61.78,5000.0,49.2884,49.2884,49.2565,49.2565,5000.0
2005-12-28 11:15:00,61.8,61.84,61.8,61.84,2000.0,49.2725,49.3043,49.2725,49.3043,2000.0
2005-12-28 11:20:00,61.83,61.9,61.83,61.9,7000.0,49.2964,49.3522,49.2964,49.3522,7000.0
2005-12-28 11:25:00,61.91,61.93,61.87,61.93,3000.0,49.3602,49.3761,49.3283,49.3761,3000.0
2005-12-28 11:30:00,61.95,61.95,61.92,61.93,3200.0,49.392,49.392,49.3681,49.3761,3200.0
2005-12-28 11:35:00,61.93,61.97,61.93,61.97,4000.0,49.3761,49.408,49.3761,49.408,4000.0
2005-12-28 11:40:00,61.97,61.97,61.8,61.85,12900.0,49.408,49.408,49.2725,49.3123,12900.0
2005-12-28 11:45:00,61.85,61.91,61.83,61.88,2300.0,49.3123,49.3602,49.2964,49.3362,2300.0
2005-12-28 11:50:00,61.88,61.89,61.88,61.89,1700.0,49.3362,49.3442,49.3362,49.3442,1700.0
2005-12-28 11:55:00,61.88,61.89,61.86,61.89,4700.0,49.3362,49.3442,49.3203,49.3442,4700.0
2005-12-28 12:00:00,61.88,61.9,61.88,61.89,3400.0,49.3362,49.3522,49.3362,49.3442,3400.0
2005-12-28 12:05:00,61.89,61.89,61.85,61.85,1800.0,49.3442,49.3442,49.3123,49.3123,1800.0
2005-12-28 12:10:00,61.84,61.84,61.8,61.81,2400.0,49.3043,49.3043,49.2725,49.2804,2400.0
2005-12-28 12:15:00,61.81,61.86,61.81,61.86,4700.0,49.2804,49.3203,49.2804,49.3203,4700.0
2005-12-28 12:20:00,61.88,61.88,61.86,61.86,1700.0,49.3362,49.3362,49.3203,49.3203,1700.0
2005-12-28 12:25:00,61.87,61.93,61.87,61.93,2100.0,49.3283,49.3761,49.3283,49.3761,2100.0
2005-12-28 12:30:00,61.92,61.92,61.84,61.84,5400.0,49.3681,49.3681,49.3043,49.3043,5400.0
2005-12-28 12:35:00,61.83,61.9,61.83,61.88,5800.0,49.2964,49.3522,49.2964,49.3362,5800.0
2005-12-28 12:40:00,61.88,61.88,61.86,61.86,2200.0,49.3362,49.3362,49.3203,49.3203,2200.0
2005-12-28 12:45:00,61.85,61.86,61.83,61.83,3200.0,49.3123,49.3203,49.2964,49.2964,3200.0
2005-12-28 12:50:00,61.82,61.86,61.81,61.86,1400.0,49.2884,49.3203,49.2804,49.3203,1400.0
2005-12-28 12:55:00,61.86,61.86,61.86,61.86,1300.0,49.3203,49.3203,49.3203,49.3203,1300.0
2005-12-28 13:00:00,61.86,61.86,61.85,61.85,1700.0,49.3203,49.3203,49.3123,49.3123,1700.0
2005-12-28 13:05:00,61.85,61.85,61.83,61.83,3000.0,49.3123,49.3123,49.2964,49.2964,3000.0
2005-12-28 13:10:00,61.83,61.85,61.83,61.84,3600.0,49.2964,49.3123,49.2964,49.3043,3600.0
2005-12-28 13:15:00,61.84,61.87,61.84,61.87,7900.0,49.3043,49.3283,49.3043,49.3283,7900.0
2005-12-28 13:20:00,61.87,61.88,61.82,61.82,7100.0,49.3283,49.3362,49.2884,49.2884,7100.0
2005-12-28 13:25:00,61.82,61.85,61.81,61.83,4600.0,49.2884,49.3123,49.2804,49.2964,4600.0
2005-12-28 13:30:00,61.83,61.83,61.8,61.83,1300.0,49.2964,49.2964,49.2725,49.2964,1300.0
2005-12-28 13:35:00,61.81,61.86,61.81,61.86,4800.0,49.2804,49.3203,49.2804,49.3203,4800.0
2005-12-28 13:40:00,61.86,61.86,61.82,61.84,6000.0,49.3203,49.3203,49.2884,49.3043,6000.0
2005-12-28 13:45:00,61.84,61.87,61.84,61.87,3600.0,49.3043,49.3283,49.3043,49.3283,3600.0
2005-12-28 13:50:00,61.87,61.9,61.83,61.83,2700.0,49.3283,49.3522,49.2964,49.2964,2700.0
2005-12-28 13:55:00,61.84,61.87,61.84,61.85,1200.0,49.3043,49.3283,49.3043,49.3123,1200.0
2005-12-28 14:00:00,61.86,61.86,61.8,61.8,1500.0,49.3203,49.3203,49.2725,49.2725,1500.0
2005-12-28 14:05:00,61.83,61.85,61.82,61.85,3300.0,49.2964,49.3123,49.2884,49.3123,3300.0
2005-12-28 14:10:00,61.86,61.86,61.84,61.85,2400.0,49.3203,49.3203,49.3043,49.3123,2400.0
2005-12-28 14:15:00,61.85,61.85,61.8,61.83,4100.0,49.3123,49.3123,49.2725,49.2964,4100.0
2005-12-28 14:20:00,61.82,61.83,61.81,61.83,4300.0,49.2884,49.2964,49.2804,49.2964,4300.0
2005-12-28 14:25:00,61.83,61.86,61.82,61.86,5600.0,49.2964,49.3203,49.2884,49.3203,5600.0
2005-12-28 14:30:00,61.9,61.98,61.86,61.94,7000.0,49.3522,49.416,49.3203,49.3841,7000.0
2005-12-28 14:35:00,61.95,61.97,61.91,61.96,5400.0,49.392,49.408,49.3602,49.4,5400.0
2005-12-28 14:40:00,61.97,61.99,61.97,61.97,5500.0,49.408,49.4239,49.408,49.408,5500.0
2005-12-28 14:45:00,61.96,61.97,61.95,61.95,5000.0,49.4,49.408,49.392,49.392,5000.0
2005-12-28 14:50:00,61.95,61.96,61.9,61.9,8400.0,49.392,49.4,49.3522,49.3522,8400.0
2005-12-28 14:55:00,61.89,61.9,61.85,61.86,4700.0,49.3442,49.3522,49.3123,49.3203,4700.0
2005-12-28 15:00:00,61.87,61.89,61.84,61.84,4500.0,49.3283,49.3442,49.3043,49.3043,4500.0
2005-12-28 15:05:00,61.83,61.85,61.82,61.84,8000.0,49.2964,49.3123,49.2884,49.3043,8000.0
2005-12-28 15:10:00,61.84,61.91,61.84,61.84,4500.0,49.3043,49.3602,49.3043,49.3043,4500.0
2005-12-28 15:15:00,61.85,61.87,61.83,61.87,4200.0,49.3123,49.3283,49.2964,49.3283,4200.0
2005-12-28 15:20:00,61.88,61.91,61.88,61.9,10100.0,49.3362,49.3602,49.3362,49.3522,10100.0
2005-12-28 15:25:00,61.9,61.96,61.88,61.95,7800.0,49.3522,49.4,49.3362,49.392,7800.0
2005-12-28 15:30:00,61.95,62.0,61.9,62.0,8700.0,49.392,49.4319,49.3522,49.4319,8700.0
2005-12-28 15:35:00,62.0,62.01,61.99,61.99,4600.0,49.4319,49.4399,49.4239,49.4239,4600.0
2005-12-28 15:40:00,61.98,61.98,61.95,61.96,7300.0,49.416,49.416,49.392,49.4,7300.0
2005-12-28 15:45:00,61.96,62.0,61.96,61.98,6800.0,49.4,49.4319,49.4,49.416,6800.0
2005-12-28 15:50:00,61.96,61.97,61.94,61.94,9700.0,49.4,49.408,49.3841,49.3841,9700.0
2005-12-28 15:55:00,61.93,61.94,61.88,61.91,26100.0,49.3761,49.3841,49.3362,49.3602,26100.0
2005-12-29 09:30:00,62.13,62.39,62.11,62.33,31100.0,49.5356,49.7429,49.5196,49.695,31100.0
2005-12-29 09:35:00,62.31,62.32,62.15,62.17,17300.0,49.6791,49.687,49.5515,49.5674,17300.0
2005-12-29 09:40:00,62.15,62.2,62.15,62.17,18600.0,49.5515,49.5914,49.5515,49.5674,18600.0
2005-12-29 09:45:00,62.17,62.25,62.17,62.2,11600.0,49.5674,49.6312,49.5674,49.5914,11600.0
2005-12-29 09:50:00,62.2,62.26,62.18,62.19,11000.0,49.5914,49.6392,49.5754,49.5834,11000.0
2005-12-29 09:55:00,62.19,62.34,62.19,62.3,12400.0,49.5834,49.703,49.5834,49.6711,12400.0
2005-12-29 10:00:00,62.3,62.3,62.18,62.19,6800.0,49.6711,49.6711,49.5754,49.5834,6800.0
2005-12-29 10:05:00,62.18,62.2,62.17,62.19,9600.0,49.5754,49.5914,49.5674,49.5834,9600.0
2005-12-29 10:10:00,62.18,62.29,62.18,62.29,7400.0,49.5754,49.6631,49.5754,49.6631,7400.0
2005-12-29 10:15:00,62.29,62.29,62.28,62.29,4800.0,49.6631,49.6631,49.6552,49.6631,4800.0
2005-12-29 10:20:00,62.29,62.3,62.28,62.29,6400.0,49.6631,49.6711,49.6552,49.6631,6400.0
2005-12-29 10:25:00,62.29,62.29,62.26,62.26,6700.0,49.6631,49.6631,49.6392,49.6392,6700.0
2005-12-29 10:30:00,62.27,62.29,62.25,62.25,10200.0,49.6472,49.6631,49.6312,49.6312,10200.0
2005-12-29 10:35:00,62.24,62.35,62.24,62.32,19000.0,49.6233,49.711,49.6233,49.687,19000.0
2005-12-29 10:40:00,62.31,62.31,62.22,62.27,21800.0,49.6791,49.6791,49.6073,49.6472,21800.0
2005-12-29 10:45:00,62.26,62.31,62.26,62.31,10300.0,49.6392,49.6791,49.6392,49.6791,10300.0
2005-12-29 10:50:00,62.31,62.35,62.28,62.28,12100.0,49.6791,49.711,49.6552,49.6552,12100.0
2005-12-29 10:55:00,62.26,62.29,62.25,62.29,2400.0,49.6392,49.6631,49.6312,49.6631,2400.0
2005-12-29 11:00:00,62.28,62.35,62.28,62.35,8600.0,49.6552,49.711,49.6552,49.711,8600.0
2005-12-29 11:05:00,62.35,62.37,62.31,62.32,16500.0,49.711,49.7269,49.6791,49.687,16500.0
2005-12-29 11:10:00,62.32,62.32,62.26,62.3,12500.0,49.687,49.687,49.6392,49.6711,12500.0
2005-12-29 11:15:00,62.3,62.3,62.21,62.24,6700.0,49.6711,49.6711,49.5993,49.6233,6700.0
2005-12-29 11:20:00,62.23,62.23,62.17,62.17,15500.0,49.6153,49.6153,49.5674,49.5674,15500.0
2005-12-29 11:25:00,62.17,62.2,62.16,62.19,6500.0,49.5674,49.5914,49.5595,49.5834,6500.0
2005-12-29 11:30:00,62.18,62.26,62.18,62.22,5800.0,49.5754,49.6392,49.5754,49.6073,5800.0
2005-12-29 11:35:00,62.21,62.23,62.15,62.17,4900.0,49.5993,49.6153,49.5515,49.5674,4900.0
2005-12-29 11:40:00,62.19,62.21,62.14,62.14,5400.0,49.5834,49.5993,49.5435,49.5435,5400.0
2005-12-29 11:45:00,62.18,62.25,62.18,62.24,4500.0,49.5754,49.6312,49.5754,49.6233,4500.0
2005-12-29 11:50:00,62.25,62.25,62.24,62.24,2300.0,49.6312,49.6312,49.6233,49.6233,2300.0
2005-12-29 11:55:00,62.24,62.25,62.19,62.24,9500.0,49.6233,49.6312,49.5834,49.6233,9500.0
2005-12-29 12:00:00,62.24,62.24,62.22,62.22,3600.0,49.6233,49.6233,49.6073,49.6073,3600.0
2005-12-29 12:05:00,62.19,62.19,62.16,62.17,3700.0,49.5834,49.5834,49.5595,49.5674,3700.0
2005-12-29 12:10:00,62.17,62.19,62.16,62.19,2700.0,49.5674,49.5834,49.5595,49.5834,2700.0
2005-12-29 12:15:00,62.19,62.19,62.12,62.12,4800.0,49.5834,49.5834,49.5276,49.5276,4800.0
2005-12-29 12:20:00,62.13,62.15,62.12,62.13,7600.0,49.5356,49.5515,49.5276,49.5356,7600.0
2005-12-29 12:25:00,62.12,62.12,62.07,62.07,4700.0,49.5276,49.5276,49.4877,49.4877,4700.0
2005-12-29 12:30:00,62.06,62.06,62.0,62.0,4200.0,49.4797,49.4797,49.4319,49.4319,4200.0
2005-12-29 12:35:00,62.0,62.07,62.0,62.07,7700.0,49.4319,49.4877,49.4319,49.4877,7700.0
2005-12-29 12:40:00,62.07,62.08,62.0,62.0,7800.0,49.4877,49.4957,49.4319,49.4319,7800.0
2005-12-29 12:45:00,62.0,62.0,62.0,62.0,8300.0,49.4319,49.4319,49.4319,49.4319,8300.0
2005-12-29 12:50:00,62.0,62.01,62.0,62.0,2600.0,49.4319,49.4399,49.4319,49.4319,2600.0
2005-12-29 12:55:00,62.0,62.0,61.97,61.98,7000.0,49.4319,49.4319,49.408,49.416,7000.0
2005-12-29 13:00:00,61.98,61.99,61.93,61.94,9100.0,49.416,49.4239,49.3761,49.3841,9100.0
2005-12-29 13:05:00,61.95,61.98,61.95,61.98,4400.0,49.392,49.416,49.392,49.416,4400.0
2005-12-29 13:10:00,61.98,61.99,61.96,61.96,5900.0,49.416,49.4239,49.4,49.4,5900.0
2005-12-29 13:15:00,61.96,62.0,61.96,62.0,4300.0,49.4,49.4319,49.4,49.4319,4300.0
2005-12-29 13:20:00,62.0,62.03,62.0,62.02,4000.0,49.4319,49.4558,49.4319,49.4479,4000.0
2005-12-29 13:25:00,62.02,62.03,62.02,62.02,5700.0,49.4479,49.4558,49.4479,49.4479,5700.0
2005-12-29 13:30:00,62.01,62.01,61.99,61.99,4800.0,49.4399,49.4399,49.4239,49.4239,4800.0
2005-12-29 13:35:00,61.99,61.99,61.96,61.96,1800.0,49.4239,49.4239,49.4,49.4,1800.0
2005-12-29 13:40:00,61.96,61.99,61.96,61.97,6800.0,49.4,49.4239,49.4,49.408,6800.0
2005-12-29 13:45:00,61.97,61.99,61.97,61.99,1900.0,49.408,49.4239,49.408,49.4239,1900.0
2005-12-29 13:50:00,61.98,61.98,61.96,61.96,5900.0,49.416,49.416,49.4,49.4,5900.0
2005-12-29 13:55:00,61.98,61.98,61.97,61.97,3600.0,49.416,49.416,49.408,49.408,3600.0
2005-12-29 14:00:00,61.98,62.0,61.97,62.0,12300.0,49.416,49.4319,49.408,49.4319,12300.0
2005-12-29 14:05:00,61.97,62.0,61.97,62.0,2700.0,49.408,49.4319,49.408,49.4319,2700.0
2005-12-29 14:10:00,62.01,62.11,62.01,62.09,6100.0,49.4399,49.5196,49.4399,49.5037,6100.0
2005-12-29 14:15:00,62.09,62.09,62.04,62.04,4800.0,49.5037,49.5037,49.4638,49.4638,4800.0
2005-12-29 14:20:00,62.03,62.03,61.99,61.99,5500.0,49.4558,49.4558,49.4239,49.4239,5500.0
2005-12-29 14:25:00,61.98,62.0,61.98,61.98,3400.0,49.416,49.4319,49.416,49.416,3400.0
2005-12-29 14:30:00,61.98,61.98,61.96,61.96,3500.0,49.416,49.416,49.4,49.4,3500.0
2005-12-29 14:35:00,61.96,61.96,61.92,61.92,4200.0,49.4,49.4,49.3681,49.3681,4200.0
2005-12-29 14:40:00,61.91,61.94,61.91,61.94,3400.0,49.3602,49.3841,49.3602,49.3841,3400.0
2005-12-29 14:45:00,61.94,61.94,61.92,61.93,5300.0,49.3841,49.3841,49.3681,49.3761,5300.0
2005-12-29 14:50:00,61.93,61.98,61.93,61.98,11900.0,49.3761,49.416,49.3761,49.416,11900.0
2005-12-29 14:55:00,61.96,62.01,61.96,62.0,5600.0,49.4,49.4399,49.4,49.4319,5600.0
2005-12-29 15:00:00,61.99,62.0,61.96,62.0,6900.0,49.4239,49.4319,49.4,49.4319,6900.0
2005-12-29 15:05:00,62.01,62.03,61.92,61.94,9000.0,49.4399,49.4558,49.3681,49.3841,9000.0
2005-12-29 15:10:00,61.9,61.91,61.81,61.85,6700.0,49.3522,49.3602,49.2804,49.3123,6700.0
2005-12-29 15:15:00,61.85,61.87,61.69,61.71,7600.0,49.3123,49.3283,49.1847,49.2007,7600.0
2005-12-29 15:20:00,61.71,61.72,61.69,61.72,6400.0,49.2007,49.2087,49.1847,49.2087,6400.0
2005-12-29 15:25:00,61.76,61.79,61.74,61.74,8800.0,49.2406,49.2645,49.2246,49.2246,8800.0
2005-12-29 15:30:00,61.73,61.75,61.72,61.75,6200.0,49.2166,49.2326,49.2087,49.2326,6200.0
2005-12-29 15:35:00,61.75,61.77,61.74,61.75,9400.0,49.2326,49.2485,49.2246,49.2326,9400.0
2005-12-29 15:40:00,61.75,61.75,61.7,61.7,12000.0,49.2326,49.2326,49.1927,49.1927,12000.0
2005-12-29 15:45:00,61.7,61.78,61.7,61.75,15700.0,49.1927,49.2565,49.1927,49.2326,15700.0
2005-12-29 15:50:00,61.75,61.75,61.7,61.71,20700.0,49.2326,49.2326,49.1927,49.2007,20700.0
2005-12-29 15:55:00,61.71,61.78,61.71,61.74,17400.0,49.2007,49.2565,49.2007,49.2246,17400.0
2005-12-30 09:30:00,61.58,61.62,61.51,61.54,12400.0,49.097,49.1289,49.0412,49.0652,12400.0
2005-12-30 09:35:00,61.52,61.59,61.3,61.55,9600.0,49.0492,49.105,48.8738,49.0731,9600.0
2005-12-30 09:40:00,61.55,61.56,61.4,61.43,5700.0,49.0731,49.0811,48.9535,48.9775,5700.0
2005-12-30 09:45:00,61.43,61.43,61.33,61.34,12300.0,48.9775,48.9775,48.8977,48.9057,12300.0
2005-12-30 09:50:00,61.34,61.4,61.33,61.34,10700.0,48.9057,48.9535,48.8977,48.9057,10700.0
2005-12-30 09:55:00,61.34,61.39,61.33,61.37,7000.0,48.9057,48.9456,48.8977,48.9296,7000.0
2005-12-30 10:00:00,61.38,61.4,61.37,61.38,10400.0,48.9376,48.9535,48.9296,48.9376,10400.0
2005-12-30 10:05:00,61.38,61.41,61.34,61.35,10000.0,48.9376,48.9615,48.9057,48.9137,10000.0
2005-12-30 10:10:00,61.37,61.42,61.33,61.33,5300.0,48.9296,48.9695,48.8977,48.8977,5300.0
2005-12-30 10:15:00,61.33,61.34,61.26,61.27,22300.0,48.8977,48.9057,48.8419,48.8499,22300.0
2005-12-30 10:20:00,61.27,61.3,61.24,61.3,7800.0,48.8499,48.8738,48.826,48.8738,7800.0
2005-12-30 10:25:00,61.28,61.38,61.27,61.37,7000.0,48.8579,48.9376,48.8499,48.9296,7000.0
2005-12-30 10:30:00,61.37,61.38,61.36,61.36,4600.0,48.9296,48.9376,48.9216,48.9216,4600.0
2005-12-30 10:35:00,61.36,61.4,61.33,61.34,6200.0,48.9216,48.9535,48.8977,48.9057,6200.0
2005-12-30 10:40:00,61.34,61.34,61.26,61.29,4700.0,48.9057,48.9057,48.8419,48.8658,4700.0
2005-12-30 10:45:00,61.28,61.37,61.28,61.36,6400.0,48.8579,48.9296,48.8579,48.9216,6400.0
2005-12-30 10:50:00,61.37,61.39,61.36,61.36,5100.0,48.9296,48.9456,48.9216,48.9216,5100.0
2005-12-30 10:55:00,61.37,61.41,61.3,61.41,6200.0,48.9296,48.9615,48.8738,48.9615,6200.0
2005-12-30 11:00:00,61.44,61.46,61.41,61.44,3100.0,48.9854,49.0014,48.9615,48.9854,3100.0
2005-12-30 11:05:00,61.44,61.46,61.43,61.45,10900.0,48.9854,49.0014,48.9775,48.9934,10900.0
2005-12-30 11:10:00,61.44,61.46,61.42,61.46,4100.0,48.9854,49.0014,48.9695,49.0014,4100.0
2005-12-30 11:15:00,61.45,61.46,61.41,61.46,4500.0,48.9934,49.0014,48.9615,49.0014,4500.0
2005-12-30 11:20:00,61.46,61.54,61.46,61.54,4700.0,49.0014,49.0652,49.0014,49.0652,4700.0
2005-12-30 11:25:00,61.53,61.63,61.53,61.62,6300.0,49.0572,49.1369,49.0572,49.1289,6300.0
2005-12-30 11:30:00,61.63,61.7,61.63,61.65,11200.0,49.1369,49.1927,49.1369,49.1529,11200.0
2005-12-30 11:35:00,61.66,61.66,61.61,61.65,4300.0,49.1608,49.1608,49.121,49.1529,4300.0
2005-12-30 11:40:00,61.66,61.66,61.62,61.62,2100.0,49.1608,49.1608,49.1289,49.1289,2100.0
2005-12-30 11:45:00,61.62,61.65,61.62,61.65,3100.0,49.1289,49.1529,49.1289,49.1529,3100.0
2005-12-30 11:50:00,61.65,61.66,61.64,61.64,2900.0,49.1529,49.1608,49.1449,49.1449,2900.0
2005-12-30 11:55:00,61.63,61.65,61.62,61.65,3400.0,49.1369,49.1529,49.1289,49.1529,3400.0
2005-12-30 12:00:00,61.65,61.68,61.65,61.68,8100.0,49.1529,49.1768,49.1529,49.1768,8100.0
2005-12-30 12:05:00,61.67,61.68,61.6,61.66,5900.0,49.1688,49.1768,49.113,49.1608,5900.0
2005-12-30 12:10:00,61.65,61.68,61.65,61.67,2700.0,49.1529,49.1768,49.1529,49.1688,2700.0
2005-12-30 12:15:00,61.66,61.67,61.6,61.6,6800.0,49.1608,49.1688,49.113,49.113,6800.0
2005-12-30 12:20:00,61.64,61.64,61.61,61.61,3200.0,49.1449,49.1449,49.121,49.121,3200.0
2005-12-30 12:25:00,61.6,61.61,61.56,61.57,3900.0,49.113,49.121,49.0811,49.0891,3900.0
2005-12-30 12:30:00,61.6,61.62,61.57,61.62,8400.0,49.113,49.1289,49.0891,49.1289,8400.0
2005-12-30 12:35:00,61.64,61.65,61.63,61.65,10600.0,49.1449,49.1529,49.1369,49.1529,10600.0
2005-12-30 12:40:00,61.64,61.65,61.64,61.64,2900.0,49.1449,49.1529,49.1449,49.1449,2900.0
2005-12-30 12:45:00,61.64,61.67,61.64,61.66,7400.0,49.1449,49.1688,49.1449,49.1608,7400.0
2005-12-30 12:50:00,61.66,61.66,61.65,61.65,7700.0,49.1608,49.1608,49.1529,49.1529,7700.0
2005-12-30 12:55:00,61.65,61.66,61.64,61.64,3500.0,49.1529,49.1608,49.1449,49.1449,3500.0
2005-12-30 13:00:00,61.64,61.68,61.63,61.66,16900.0,49.1449,49.1768,49.1369,49.1608,16900.0
2005-12-30 13:05:00,61.66,61.68,61.66,61.67,5300.0,49.1608,49.1768,49.1608,49.1688,5300.0
2005-12-30 13:10:00,61.68,61.71,61.66,61.71,7100.0,49.1768,49.2007,49.1608,49.2007,7100.0
2005-12-30 13:15:00,61.71,61.71,61.67,61.67,3200.0,49.2007,49.2007,49.1688,49.1688,3200.0
2005-12-30 13:20:00,61.66,61.68,61.65,61.65,7700.0,49.1608,49.1768,49.1529,49.1529,7700.0
2005-12-30 13:25:00,61.66,61.68,61.65,61.67,4900.0,49.1608,49.1768,49.1529,49.1688,4900.0
2005-12-30 13:30:00,61.68,61.71,61.67,61.71,7800.0,49.1768,49.2007,49.1688,49.2007,7800.0
2005-12-30 13:35:00,61.7,61.72,61.69,61.7,6400.0,49.1927,49.2087,49.1847,49.1927,6400.0
2005-12-30 13:40:00,61.7,61.7,61.7,61.7,4700.0,49.1927,49.1927,49.1927,49.1927,4700.0
2005-12-30 13:45:00,61.71,61.72,61.67,61.67,5700.0,49.2007,49.2087,49.1688,49.1688,5700.0
2005-12-30 13:50:00,61.67,61.67,61.63,61.63,6300.0,49.1688,49.1688,49.1369,49.1369,6300.0
2005-12-30 13:55:00,61.63,61.63,61.59,61.61,6700.0,49.1369,49.1369,49.105,49.121,6700.0
2005-12-30 14:00:00,61.62,61.63,61.59,61.62,4600.0,49.1289,49.1369,49.105,49.1289,4600.0
2005-12-30 14:05:00,61.62,61.7,61.62,61.68,13700.0,49.1289,49.1927,49.1289,49.1768,13700.0
2005-12-30 14:10:00,61.68,61.69,61.65,61.65,1800.0,49.1768,49.1847,49.1529,49.1529,1800.0
2005-12-30 14:15:00,61.65,61.65,61.55,61.55,7000.0,49.1529,49.1529,49.0731,49.0731,7000.0
2005-12-30 14:20:00,61.57,61.58,61.55,61.57,2800.0,49.0891,49.097,49.0731,49.0891,2800.0
2005-12-30 14:25:00,61.57,61.57,61.55,61.56,4700.0,49.0891,49.0891,49.0731,49.0811,4700.0
2005-12-30 14:30:00,61.56,61.56,61.44,61.46,7500.0,49.0811,49.0811,48.9854,49.0014,7500.0
2005-12-30 14:35:00,61.47,61.55,61.47,61.54,5800.0,49.0093,49.0731,49.0093,49.0652,5800.0
2005-12-30 14:40:00,61.55,61.55,61.47,61.49,4000.0,49.0731,49.0731,49.0093,49.0253,4000.0
2005-12-30 14:45:00,61.5,61.5,61.49,61.49,2900.0,49.0333,49.0333,49.0253,49.0253,2900.0
2005-12-30 14:50:00,61.49,61.53,61.47,61.53,9100.0,49.0253,49.0572,49.0093,49.0572,9100.0
2005-12-30 14:55:00,61.53,61.6,61.52,61.58,6900.0,49.0572,49.113,49.0492,49.097,6900.0
2005-12-30 15:00:00,61.58,61.62,61.57,61.58,7000.0,49.097,49.1289,49.0891,49.097,7000.0
2005-12-30 15:05:00,61.58,61.6,61.56,61.57,4900.0,49.097,49.113,49.0811,49.0891,4900.0
2005-12-30 15:10:00,61.57,61.61,61.56,61.61,7800.0,49.0891,49.121,49.0811,49.121,7800.0
2005-12-30 15:15:00,61.61,61.62,61.59,61.59,13400.0,49.121,49.1289,49.105,49.105,13400.0
2005-12-30 15:20:00,61.59,61.6,61.59,61.6,8800.0,49.105,49.113,49.105,49.113,8800.0
2005-12-30 15:25:00,61.6,61.7,61.6,61.69,21300.0,49.113,49.1927,49.113,49.1847,21300.0
2005-12-30 15:30:00,61.69,61.7,61.65,61.65,3800.0,49.1847,49.1927,49.1529,49.1529,3800.0
2005-12-30 15:35:00,61.65,61.67,61.62,61.62,11100.0,49.1529,49.1688,49.1289,49.1289,11100.0
2005-12-30 15:40:00,61.61,61.65,61.61,61.64,10500.0,49.121,49.1529,49.121,49.1449,10500.0
2005-12-30 15:45:00,61.63,61.63,61.55,61.56,18800.0,49.1369,49.1369,49.0731,49.0811,18800.0
2005-12-30 15:50:00,61.56,61.57,61.46,61.5,22400.0,49.0811,49.0891,49.0014,49.0333,22400.0
2005-12-30 15:55:00,61.5,61.51,61.44,61.45,27300.0,49.0333,49.0412,48.9854,48.9934,27300.0
2006-01-03 09:30:00,62.95,62.95,61.61,61.74,43000.0,50.1893,50.1893,49.121,49.2246,43000.0
2006-01-03 09:35:00,61.75,61.76,61.56,61.57,18000.0,49.2326,49.2406,49.0811,49.0891,18000.0
2006-01-03 09:40:00,61.56,61.8,61.56,61.75,14100.0,49.0811,49.2725,49.0811,49.2326,14100.0
2006-01-03 09:45:00,61.79,61.87,61.79,61.83,15600.0,49.2645,49.3283,49.2645,49.2964,15600.0
2006-01-03 09:50:00,61.86,62.95,61.85,62.95,94400.0,49.3203,50.1893,49.3123,50.1893,94400.0
2006-01-03 09:55:00,61.92,62.06,61.9,62.06,21100.0,49.3681,49.4797,49.3522,49.4797,21100.0
2006-01-03 10:00:00,62.06,62.2,61.92,61.92,17900.0,49.4797,49.5914,49.3681,49.3681,17900.0
2006-01-03 10:05:00,61.91,61.93,61.85,61.85,24400.0,49.3602,49.3761,49.3123,49.3123,24400.0
2006-01-03 10:10:00,61.86,61.9,61.77,61.84,26800.0,49.3203,49.3522,49.2485,49.3043,26800.0
2006-01-03 10:15:00,61.81,61.86,61.79,61.8,19600.0,49.2804,49.3203,49.2645,49.2725,19600.0
2006-01-03 10:20:00,61.8,61.82,61.71,61.72,18100.0,49.2725,49.2884,49.2007,49.2087,18100.0
2006-01-03 10:25:00,61.73,61.74,61.69,61.69,19400.0,49.2166,49.2246,49.1847,49.1847,19400.0
2006-01-03 10:30:00,61.71,61.74,61.61,61.61,22200.0,49.2007,49.2246,49.121,49.121,22200.0
2006-01-03 10:35:00,61.62,61.62,61.59,61.59,20500.0,49.1289,49.1289,49.105,49.105,20500.0
2006-01-03 10:40:00,61.59,61.64,61.57,61.58,17600.0,49.105,49.1449,49.0891,49.097,17600.0
2006-01-03 10:45:00,61.57,61.63,61.57,61.62,8400.0,49.0891,49.1369,49.0891,49.1289,8400.0
2006-01-03 10:50:00,61.63,61.77,61.62,61.75,9300.0,49.1369,49.2485,49.1289,49.2326,9300.0
2006-01-03 10:55:00,61.76,61.87,61.76,61.84,20100.0,49.2406,49.3283,49.2406,49.3043,20100.0
2006-01-03 11:00:00,61.84,61.85,61.78,61.78,9000.0,49.3043,49.3123,49.2565,49.2565,9000.0
2006-01-03 11:05:00,61.77,61.77,61.7,61.71,9600.0,49.2485,49.2485,49.1927,49.2007,9600.0
2006-01-03 11:10:00,61.71,61.84,61.71,61.84,9600.0,49.2007,49.3043,49.2007,49.3043,9600.0
2006-01-03 11:15:00,61.84,61.91,61.83,61.89,5700.0,49.3043,49.3602,49.2964,49.3442,5700.0
2006-01-03 11:20:00,61.87,61.87,61.79,61.86,17100.0,49.3283,49.3283,49.2645,49.3203,17100.0
2006-01-03 11:25:00,61.84,61.85,61.72,61.72,11500.0,49.3043,49.3123,49.2087,49.2087,11500.0
2006-01-03 11:30:00,61.72,61.78,61.72,61.78,10000.0,49.2087,49.2565,49.2087,49.2565,10000.0
2006-01-03 11:35:00,61.81,61.87,61.81,61.81,9500.0,49.2804,49.3283,49.2804,49.2804,9500.0
2006-01-03 11:40:00,61.79,61.82,61.78,61.78,4100.0,49.2645,49.2884,49.2565,49.2565,4100.0
2006-01-03 11:45:00,61.79,61.8,61.74,61.74,5900.0,49.2645,49.2725,49.2246,49.2246,5900.0
2006-01-03 11:50:00,61.74,61.76,61.71,61.76,8000.0,49.2246,49.2406,49.2007,49.2406,8000.0
2006-01-03 11:55:00,61.73,61.75,61.73,61.75,2700.0,49.2166,49.2326,49.2166,49.2326,2700.0
2006-01-03 12:00:00,61.76,61.85,61.76,61.8,8900.0,49.2406,49.3123,49.2406,49.2725,8900.0
2006-01-03 12:05:00,61.8,61.92,61.8,61.92,5700.0,49.2725,49.3681,49.2725,49.3681,5700.0
2006-01-03 12:10:00,61.89,61.91,61.83,61.83,7800.0,49.3442,49.3602,49.2964,49.2964,7800.0
2006-01-03 12:15:00,61.82,61.82,61.8,61.8,7900.0,49.2884,49.2884,49.2725,49.2725,7900.0
2006-01-03 12:20:00,61.8,61.82,61.73,61.75,4100.0,49.2725,49.2884,49.2166,49.2326,4100.0
2006-01-03 12:25:00,61.76,61.78,61.73,61.73,3900.0,49.2406,49.2565,49.2166,49.2166,3900.0
2006-01-03 12:30:00,61.71,61.72,61.68,61.7,7200.0,49.2007,49.2087,49.1768,49.1927,7200.0
2006-01-03 12:35:00,61.7,61.78,61.7,61.76,5500.0,49.1927,49.2565,49.1927,49.2406,5500.0
2006-01-03 12:40:00,61.78,61.78,61.69,61.7,6900.0,49.2565,49.2565,49.1847,49.1927,6900.0
2006-01-03 12:45:00,61.69,61.75,61.69,61.75,12100.0,49.1847,49.2326,49.1847,49.2326,12100.0
2006-01-03 12:50:00,61.74,61.78,61.71,61.75,8500.0,49.2246,49.2565,49.2007,49.2326,8500.0
2006-01-03 12:55:00,61.75,61.76,61.74,61.74,6800.0,49.2326,49.2406,49.2246,49.2246,6800.0
2006-01-03 13:00:00,61.75,61.8,61.73,61.8,19000.0,49.2326,49.2725,49.2166,49.2725,19000.0
2006-01-03 13:05:00,61.8,61.91,61.8,61.91,14500.0,49.2725,49.3602,49.2725,49.3602,14500.0
2006-01-03 13:10:00,61.93,61.96,61.9,61.91,11400.0,49.3761,49.4,49.3522,49.3602,11400.0
2006-01-03 13:15:00,61.91,62.01,61.91,62.0,12900.0,49.3602,49.4399,49.3602,49.4319,12900.0
2006-01-03 13:20:00,61.98,61.99,61.95,61.97,10200.0,49.416,49.4239,49.392,49.408,10200.0
2006-01-03 13:25:00,61.96,61.96,61.86,61.89,10600.0,49.4,49.4,49.3203,49.3442,10600.0
2006-01-03 13:30:00,61.9,61.92,61.9,61.91,3200.0,49.3522,49.3681,49.3522,49.3602,3200.0
2006-01-03 13:35:00,61.92,61.95,61.86,61.95,6400.0,49.3681,49.392,49.3203,49.392,6400.0
2006-01-03 13:40:00,61.93,61.96,61.93,61.96,3600.0,49.3761,49.4,49.3761,49.4,3600.0
2006-01-03 13:45:00,61.96,62.01,61.93,61.98,11200.0,49.4,49.4399,49.3761,49.416,11200.0
2006-01-03 13:50:00,61.97,61.97,61.92,61.93,2400.0,49.408,49.408,49.3681,49.3761,2400.0
2006-01-03 13:55:00,61.91,61.91,61.87,61.87,4700.0,49.3602,49.3602,49.3283,49.3283,4700.0
2006-01-03 14:00:00,61.89,62.03,61.89,62.03,13900.0,49.3442,49.4558,49.3442,49.4558,13900.0
2006-01-03 14:05:00,62.04,62.1,62.04,62.1,13700.0,49.4638,49.5116,49.4638,49.5116,13700.0
2006-01-03 14:10:00,62.11,62.18,62.1,62.1,54100.0,49.5196,49.5754,49.5116,49.5116,54100.0
2006-01-03 14:15:00,62.1,62.19,62.06,62.19,28300.0,49.5116,49.5834,49.4797,49.5834,28300.0
2006-01-03 14:20:00,62.17,62.19,62.09,62.09,10800.0,49.5674,49.5834,49.5037,49.5037,10800.0
2006-01-03 14:25:00,62.09,62.25,62.09,62.21,28700.0,49.5037,49.6312,49.5037,49.5993,28700.0
2006-01-03 14:30:00,62.22,62.32,62.22,62.3,17900.0,49.6073,49.687,49.6073,49.6711,17900.0
2006-01-03 14:35:00,62.3,62.3,62.24,62.25,22800.0,49.6711,49.6711,49.6233,49.6312,22800.0
2006-01-03 14:40:00,62.26,62.26,62.23,62.25,14800.0,49.6392,49.6392,49.6153,49.6312,14800.0
2006-01-03 14:45:00,62.25,62.26,62.24,62.25,15700.0,49.6312,49.6392,49.6233,49.6312,15700.0
2006-01-03 14:50:00,62.24,62.32,62.23,62.3,20000.0,49.6233,49.687,49.6153,49.6711,20000.0
2006-01-03 14:55:00,62.3,62.31,62.3,62.3,26800.0,49.6711,49.6791,49.6711,49.6711,26800.0
2006-01-03 15:00:00,62.31,62.56,62.31,62.49,32700.0,49.6791,49.8784,49.6791,49.8226,32700.0
2006-01-03 15:05:00,62.5,62.55,62.49,62.52,19000.0,49.8306,49.8704,49.8226,49.8465,19000.0
2006-01-03 15:10:00,62.51,62.56,62.48,62.51,21600.0,49.8385,49.8784,49.8146,49.8385,21600.0
2006-01-03 15:15:00,62.5,62.55,62.49,62.54,22700.0,49.8306,49.8704,49.8226,49.8624,22700.0
2006-01-03 15:20:00,62.54,62.64,62.54,62.58,40900.0,49.8624,49.9422,49.8624,49.8943,40900.0
2006-01-03 15:25:00,62.58,62.65,62.58,62.65,28500.0,49.8943,49.9501,49.8943,49.9501,28500.0
2006-01-03 15:30:00,62.65,62.8,62.64,62.8,31000.0,49.9501,50.0697,49.9422,50.0697,31000.0
2006-01-03 15:35:00,62.8,62.9,62.8,62.9,54100.0,50.0697,50.1495,50.0697,50.1495,54100.0
2006-01-03 15:40:00,62.9,62.91,62.89,62.91,34900.0,50.1495,50.1574,50.1415,50.1574,34900.0
2006-01-03 15:45:00,62.9,63.0,62.88,62.94,65600.0,50.1495,50.2292,50.1335,50.1814,65600.0
2006-01-03 15:50:00,62.94,63.02,62.94,62.97,39100.0,50.1814,50.2451,50.1814,50.2053,39100.0
2006-01-03 15:55:00,62.97,62.97,62.95,62.95,37500.0,50.2053,50.2053,50.1893,50.1893,37500.0
2006-01-04 09:30:00,63.1,63.12,63.1,63.12,40500.0,50.3089,50.3249,50.3089,50.3249,40500.0
2006-01-04 09:35:00,63.1,63.1,63.0,63.04,101600.0,50.3089,50.3089,50.2292,50.2611,101600.0
2006-01-04 09:40:00,63.04,63.14,63.03,63.1,42400.0,50.2611,50.3408,50.2531,50.3089,42400.0
2006-01-04 09:45:00,63.1,63.16,63.05,63.05,54200.0,50.3089,50.3568,50.2691,50.2691,54200.0
2006-01-04 09:50:00,63.05,63.11,63.05,63.05,42500.0,50.2691,50.3169,50.2691,50.2691,42500.0
2006-01-04 09:55:00,63.06,63.29,63.06,63.29,43400.0,50.277,50.4604,50.277,50.4604,43400.0
2006-01-04 10:00:00,63.28,63.46,63.23,63.33,44900.0,50.4524,50.596,50.4126,50.4923,44900.0
2006-01-04 10:05:00,63.39,63.4,63.28,63.3,25000.0,50.5401,50.5481,50.4524,50.4684,25000.0
2006-01-04 10:10:00,63.3,63.31,63.18,63.19,26700.0,50.4684,50.4764,50.3727,50.3807,26700.0
2006-01-04 10:15:00,63.18,63.25,63.16,63.16,13200.0,50.3727,50.4285,50.3568,50.3568,13200.0
2006-01-04 10:20:00,63.25,63.25,63.18,63.23,14500.0,50.4285,50.4285,50.3727,50.4126,14500.0
2006-01-04 10:25:00,63.23,63.23,63.07,63.09,15900.0,50.4126,50.4126,50.285,50.301,15900.0
2006-01-04 10:30:00,63.05,63.15,63.0,63.15,21400.0,50.2691,50.3488,50.2292,50.3488,21400.0
2006-01-04 10:35:00,63.18,63.18,63.15,63.15,4700.0,50.3727,50.3727,50.3488,50.3488,4700.0
2006-01-04 10:40:00,63.14,63.14,63.01,63.04,22000.0,50.3408,50.3408,50.2372,50.2611,22000.0
2006-01-04 10:45:00,63.02,63.08,63.01,63.08,14200.0,50.2451,50.293,50.2372,50.293,14200.0
2006-01-04 10:50:00,63.06,63.08,62.91,62.97,12000.0,50.277,50.293,50.1574,50.2053,12000.0
2006-01-04 10:55:00,62.95,63.1,62.95,63.02,17800.0,50.1893,50.3089,50.1893,50.2451,17800.0
2006-01-04 11:00:00,63.03,63.05,62.96,62.99,29300.0,50.2531,50.2691,50.1973,50.2212,29300.0
2006-01-04 11:05:00,62.93,62.94,62.84,62.84,12600.0,50.1734,50.1814,50.1016,50.1016,12600.0
2006-01-04 11:10:00,62.84,62.84,62.69,62.78,15900.0,50.1016,50.1016,49.982,50.0538,15900.0
2006-01-04 11:15:00,62.81,62.92,62.8,62.86,9800.0,50.0777,50.1654,50.0697,50.1176,9800.0
2006-01-04 11:20:00,62.83,62.99,62.83,62.97,5900.0,50.0937,50.2212,50.0937,50.2053,5900.0
2006-01-04 11:25:00,62.96,62.97,62.93,62.94,9800.0,50.1973,50.2053,50.1734,50.1814,9800.0
2006-01-04 11:30:00,62.93,62.93,62.88,62.9,13300.0,50.1734,50.1734,50.1335,50.1495,13300.0
2006-01-04 11:35:00,62.88,62.91,62.81,62.85,7500.0,50.1335,50.1574,50.0777,50.1096,7500.0
2006-01-04 11:40:00,62.82,62.84,62.8,62.83,8000.0,50.0857,50.1016,50.0697,50.0937,8000.0
2006-01-04 11:45:00,62.83,62.94,62.82,62.94,5800.0,50.0937,50.1814,50.0857,50.1814,5800.0
2006-01-04 11:50:00,62.94,62.99,62.94,62.96,7200.0,50.1814,50.2212,50.1814,50.1973,7200.0
2006-01-04 11:55:00,62.97,62.99,62.88,62.9,5000.0,50.2053,50.2212,50.1335,50.1495,5000.0
2006-01-04 12:00:00,62.93,62.96,62.9,62.93,8800.0,50.1734,50.1973,50.1495,50.1734,8800.0
2006-01-04 12:05:00,62.98,63.0,62.97,63.0,8100.0,50.2133,50.2292,50.2053,50.2292,8100.0
2006-01-04 12:10:00,63.0,63.0,62.99,63.0,9000.0,50.2292,50.2292,50.2212,50.2292,9000.0
2006-01-04 12:15:00,63.0,63.0,62.91,62.91,4600.0,50.2292,50.2292,50.1574,50.1574,4600.0
2006-01-04 12:20:00,62.91,62.97,62.89,62.94,3700.0,50.1574,50.2053,50.1415,50.1814,3700.0
2006-01-04 12:25:00,62.98,62.99,62.84,62.85,5400.0,50.2133,50.2212,50.1016,50.1096,5400.0
2006-01-04 12:30:00,62.85,62.87,62.75,62.76,8900.0,50.1096,50.1256,50.0299,50.0378,8900.0
2006-01-04 12:35:00,62.76,62.86,62.76,62.86,7300.0,50.0378,50.1176,50.0378,50.1176,7300.0
2006-01-04 12:40:00,62.85,62.91,62.84,62.91,3100.0,50.1096,50.1574,50.1016,50.1574,3100.0
2006-01-04 12:45:00,62.87,62.88,62.77,62.8,4200.0,50.1256,50.1335,50.0458,50.0697,4200.0
2006-01-04 12:50:00,62.8,62.8,62.77,62.79,3400.0,50.0697,50.0697,50.0458,50.0618,3400.0
2006-01-04 12:55:00,62.78,62.8,62.75,62.75,7000.0,50.0538,50.0697,50.0299,50.0299,7000.0
2006-01-04 13:00:00,62.75,63.0,62.63,63.0,24200.0,50.0299,50.2292,49.9342,50.2292,24200.0
2006-01-04 13:05:00,62.73,62.77,62.69,62.76,3000.0,50.0139,50.0458,49.982,50.0378,3000.0
2006-01-04 13:10:00,62.75,62.8,62.71,62.75,9000.0,50.0299,50.0697,49.998,50.0299,9000.0
2006-01-04 13:15:00,62.75,62.8,62.73,62.8,7800.0,50.0299,50.0697,50.0139,50.0697,7800.0
2006-01-04 13:20:00,62.79,62.8,62.76,62.77,5500.0,50.0618,50.0697,50.0378,50.0458,5500.0
2006-01-04 13:25:00,62.77,62.78,62.76,62.77,4000.0,50.0458,50.0538,50.0378,50.0458,4000.0
2006-01-04 13:30:00,62.77,62.8,62.69,62.69,6300.0,50.0458,50.0697,49.982,49.982,6300.0
2006-01-04 13:35:00,62.69,62.71,62.65,62.65,12900.0,49.982,49.998,49.9501,49.9501,12900.0
2006-01-04 13:40:00,62.65,62.88,62.65,62.87,11500.0,49.9501,50.1335,49.9501,50.1256,11500.0
2006-01-04 13:45:00,62.86,62.95,62.85,62.93,5700.0,50.1176,50.1893,50.1096,50.1734,5700.0
2006-01-04 13:50:00,62.93,62.96,62.87,62.87,9000.0,50.1734,50.1973,50.1256,50.1256,9000.0
2006-01-04 13:55:00,62.85,62.85,62.73,62.78,16700.0,50.1096,50.1096,50.0139,50.0538,16700.0
2006-01-04 14:00:00,62.76,62.86,62.74,62.86,10100.0,50.0378,50.1176,50.0219,50.1176,10100.0
2006-01-04 14:05:00,62.86,62.94,62.83,62.83,6700.0,50.1176,50.1814,50.0937,50.0937,6700.0
2006-01-04 14:10:00,62.83,62.83,62.61,62.61,11100.0,50.0937,50.0937,49.9183,49.9183,11100.0
2006-01-04 14:15:00,62.61,62.82,62.61,62.82,12500.0,49.9183,50.0857,49.9183,50.0857,12500.0
2006-01-04 14:20:00,62.82,62.87,62.76,62.85,8700.0,50.0857,50.1256,50.0378,50.1096,8700.0
2006-01-04 14:25:00,62.82,62.87,62.81,62.87,4400.0,50.0857,50.1256,50.0777,50.1256,4400.0
2006-01-04 14:30:00,62.87,62.88,62.87,62.87,4400.0,50.1256,50.1335,50.1256,50.1256,4400.0
2006-01-04 14:35:00,62.87,62.92,62.87,62.9,15900.0,50.1256,50.1654,50.1256,50.1495,15900.0
2006-01-04 14:40:00,62.89,62.9,62.82,62.88,12500.0,50.1415,50.1495,50.0857,50.1335,12500.0
2006-01-04 14:45:00,62.89,62.9,62.8,62.8,11600.0,50.1415,50.1495,50.0697,50.0697,11600.0
2006-01-04 14:50:00,62.81,62.81,62.75,62.76,14000.0,50.0777,50.0777,50.0299,50.0378,14000.0
2006-01-04 14:55:00,62.76,62.76,62.68,62.68,9900.0,50.0378,50.0378,49.9741,49.9741,9900.0
2006-01-04 15:00:00,62.68,62.84,62.68,62.76,4900.0,49.9741,50.1016,49.9741,50.0378,4900.0
2006-01-04 15:05:00,62.75,62.82,62.75,62.82,3700.0,50.0299,50.0857,50.0299,50.0857,3700.0
2006-01-04 15:10:00,62.8,62.87,62.8,62.82,7700.0,50.0697,50.1256,50.0697,50.0857,7700.0
2006-01-04 15:15:00,62.85,62.86,62.76,62.81,6300.0,50.1096,50.1176,50.0378,50.0777,6300.0
2006-01-04 15:20:00,62.84,62.9,62.81,62.9,8900.0,50.1016,50.1495,50.0777,50.1495,8900.0
2006-01-04 15:25:00,62.9,62.94,62.85,62.87,9900.0,50.1495,50.1814,50.1096,50.1256,9900.0
2006-01-04 15:30:00,62.9,62.91,62.86,62.87,15200.0,50.1495,50.1574,50.1176,50.1256,15200.0
2006-01-04 15:35:00,62.88,62.89,62.87,62.88,16700.0,50.1335,50.1415,50.1256,50.1335,16700.0
2006-01-04 15:40:00,62.87,62.88,62.82,62.82,29200.0,50.1256,50.1335,50.0857,50.0857,29200.0
2006-01-04 15:45:00,62.86,62.94,62.84,62.94,22800.0,50.1176,50.1814,50.1016,50.1814,22800.0
2006-01-04 15:50:00,62.93,62.98,62.92,62.96,31400.0,50.1734,50.2133,50.1654,50.1973,31400.0
2006-01-04 15:55:00,62.96,62.97,62.89,62.91,29700.0,50.1973,50.2053,50.1415,50.1574,29700.0
2006-01-05 09:30:00,62.65,62.9,62.65,62.9,23500.0,49.9501,50.1495,49.9501,50.1495,23500.0
2006-01-05 09:35:00,62.94,63.15,62.91,63.12,15600.0,50.1814,50.3488,50.1574,50.3249,15600.0
2006-01-05 09:40:00,63.14,63.15,62.9,63.0,11000.0,50.3408,50.3488,50.1495,50.2292,11000.0
2006-01-05 09:45:00,62.99,63.1,62.99,63.08,14200.0,50.2212,50.3089,50.2212,50.293,14200.0
2006-01-05 09:50:00,63.03,63.03,62.94,63.0,17400.0,50.2531,50.2531,50.1814,50.2292,17400.0
2006-01-05 09:55:00,62.98,63.0,62.71,62.72,19900.0,50.2133,50.2292,49.998,50.006,19900.0
2006-01-05 10:00:00,62.78,62.96,62.75,62.87,12500.0,50.0538,50.1973,50.0299,50.1256,12500.0
2006-01-05 10:05:00,62.88,63.04,62.88,62.96,13000.0,50.1335,50.2611,50.1335,50.1973,13000.0
2006-01-05 10:10:00,62.96,62.96,62.89,62.89,10600.0,50.1973,50.1973,50.1415,50.1415,10600.0
2006-01-05 10:15:00,62.84,62.88,62.79,62.85,12100.0,50.1016,50.1335,50.0618,50.1096,12100.0
2006-01-05 10:20:00,62.88,63.03,62.87,63.01,13600.0,50.1335,50.2531,50.1256,50.2372,13600.0
2006-01-05 10:25:00,63.01,63.02,62.87,62.9,6500.0,50.2372,50.2451,50.1256,50.1495,6500.0
2006-01-05 10:30:00,62.89,62.9,62.8,62.8,7700.0,50.1415,50.1495,50.0697,50.0697,7700.0
2006-01-05 10:35:00,62.78,62.91,62.77,62.83,6300.0,50.0538,50.1574,50.0458,50.0937,6300.0
2006-01-05 10:40:00,62.83,62.9,62.81,62.9,10800.0,50.0937,50.1495,50.0777,50.1495,10800.0
2006-01-05 10:45:00,62.93,63.0,62.9,62.98,18800.0,50.1734,50.2292,50.1495,50.2133,18800.0
2006-01-05 10:50:00,62.97,62.97,62.92,62.93,6900.0,50.2053,50.2053,50.1654,50.1734,6900.0
2006-01-05 10:55:00,62.94,62.95,62.91,62.93,17000.0,50.1814,50.1893,50.1574,50.1734,17000.0
2006-01-05 11:00:00,62.93,62.97,62.92,62.95,10600.0,50.1734,50.2053,50.1654,50.1893,10600.0
2006-01-05 11:05:00,62.93,62.96,62.87,62.87,6800.0,50.1734,50.1973,50.1256,50.1256,6800.0
2006-01-05 11:10:00,62.88,62.95,62.85,62.93,9200.0,50.1335,50.1893,50.1096,50.1734,9200.0
2006-01-05 11:15:00,62.93,62.93,62.89,62.89,14100.0,50.1734,50.1734,50.1415,50.1415,14100.0
2006-01-05 11:20:00,62.89,62.9,62.88,62.89,9100.0,50.1415,50.1495,50.1335,50.1415,9100.0
2006-01-05 11:25:00,62.89,62.99,62.87,62.99,6300.0,50.1415,50.2212,50.1256,50.2212,6300.0
2006-01-05 11:30:00,62.97,62.97,62.95,62.95,5500.0,50.2053,50.2053,50.1893,50.1893,5500.0
2006-01-05 11:35:00,62.93,63.0,62.9,62.94,10300.0,50.1734,50.2292,50.1495,50.1814,10300.0
2006-01-05 11:40:00,62.93,63.0,62.93,62.97,4800.0,50.1734,50.2292,50.1734,50.2053,4800.0
2006-01-05 11:45:00,62.98,63.03,62.89,62.91,11400.0,50.2133,50.2531,50.1415,50.1574,11400.0
2006-01-05 11:50:00,62.91,62.97,62.89,62.97,6800.0,50.1574,50.2053,50.1415,50.2053,6800.0
2006-01-05 11:55:00,63.0,63.08,63.0,63.05,10700.0,50.2292,50.293,50.2292,50.2691,10700.0
2006-01-05 12:00:00,63.04,63.09,62.99,63.03,8500.0,50.2611,50.301,50.2212,50.2531,8500.0
2006-01-05 12:05:00,63.02,63.02,62.97,63.0,10300.0,50.2451,50.2451,50.2053,50.2292,10300.0
2006-01-05 12:10:00,62.98,63.02,62.96,62.97,9400.0,50.2133,50.2451,50.1973,50.2053,9400.0
2006-01-05 12:15:00,62.97,63.03,62.97,63.03,7600.0,50.2053,50.2531,50.2053,50.2531,7600.0
2006-01-05 12:20:00,63.04,63.07,63.02,63.02,6700.0,50.2611,50.285,50.2451,50.2451,6700.0
2006-01-05 12:25:00,63.03,63.05,63.01,63.03,7700.0,50.2531,50.2691,50.2372,50.2531,7700.0
2006-01-05 12:30:00,63.03,63.09,63.03,63.04,9800.0,50.2531,50.301,50.2531,50.2611,9800.0
2006-01-05 12:35:00,63.03,63.03,62.99,63.0,6700.0,50.2531,50.2531,50.2212,50.2292,6700.0
2006-01-05 12:40:00,63.01,63.02,62.92,62.95,7900.0,50.2372,50.2451,50.1654,50.1893,7900.0
2006-01-05 12:45:00,62.95,62.99,62.9,62.98,6800.0,50.1893,50.2212,50.1495,50.2133,6800.0
2006-01-05 12:50:00,62.99,63.08,62.98,63.04,11400.0,50.2212,50.293,50.2133,50.2611,11400.0
2006-01-05 12:55:00,63.04,63.04,62.98,63.03,5700.0,50.2611,50.2611,50.2133,50.2531,5700.0
2006-01-05 13:00:00,63.01,63.01,62.94,62.99,17700.0,50.2372,50.2372,50.1814,50.2212,17700.0
2006-01-05 13:05:00,62.99,63.04,62.95,63.04,9000.0,50.2212,50.2611,50.1893,50.2611,9000.0
2006-01-05 13:10:00,63.04,63.05,63.0,63.04,3900.0,50.2611,50.2691,50.2292,50.2611,3900.0
2006-01-05 13:15:00,63.03,63.04,62.99,62.99,6700.0,50.2531,50.2611,50.2212,50.2212,6700.0
2006-01-05 13:20:00,62.95,62.98,62.91,62.98,7900.0,50.1893,50.2133,50.1574,50.2133,7900.0
2006-01-05 13:25:00,62.99,63.01,62.98,63.01,1900.0,50.2212,50.2372,50.2133,50.2372,1900.0
2006-01-05 13:30:00,63.02,63.06,63.02,63.06,6100.0,50.2451,50.277,50.2451,50.277,6100.0
2006-01-05 13:35:00,63.06,63.06,62.96,62.96,6700.0,50.277,50.277,50.1973,50.1973,6700.0
2006-01-05 13:40:00,62.97,63.07,62.97,63.06,3400.0,50.2053,50.285,50.2053,50.277,3400.0
2006-01-05 13:45:00,63.06,63.09,63.06,63.06,6000.0,50.277,50.301,50.277,50.277,6000.0
2006-01-05 13:50:00,63.08,63.1,63.07,63.09,5700.0,50.293,50.3089,50.285,50.301,5700.0
2006-01-05 13:55:00,63.09,63.1,63.04,63.05,4700.0,50.301,50.3089,50.2611,50.2691,4700.0
2006-01-05 14:00:00,63.05,63.08,63.01,63.06,9100.0,50.2691,50.293,50.2372,50.277,9100.0
2006-01-05 14:05:00,63.07,63.09,62.94,62.96,17800.0,50.285,50.301,50.1814,50.1973,17800.0
2006-01-05 14:10:00,62.96,63.01,62.96,63.0,4700.0,50.1973,50.2372,50.1973,50.2292,4700.0
2006-01-05 14:15:00,62.99,63.09,62.98,62.98,10200.0,50.2212,50.301,50.2133,50.2133,10200.0
2006-01-05 14:20:00,62.98,63.03,62.9,62.91,7900.0,50.2133,50.2531,50.1495,50.1574,7900.0
2006-01-05 14:25:00,62.91,62.94,62.91,62.93,4600.0,50.1574,50.1814,50.1574,50.1734,4600.0
2006-01-05 14:30:00,62.93,63.03,62.92,63.03,5300.0,50.1734,50.2531,50.1654,50.2531,5300.0
2006-01-05 14:35:00,63.03,63.04,62.9,62.95,4800.0,50.2531,50.2611,50.1495,50.1893,4800.0
2006-01-05 14:40:00,62.95,62.96,62.9,62.93,12300.0,50.1893,50.1973,50.1495,50.1734,12300.0
2006-01-05 14:45:00,62.92,62.99,62.89,62.97,12500.0,50.1654,50.2212,50.1415,50.2053,12500.0
2006-01-05 14:50:00,62.93,63.0,62.91,63.0,6400.0,50.1734,50.2292,50.1574,50.2292,6400.0
2006-01-05 14:55:00,62.99,62.99,62.91,62.94,10100.0,50.2212,50.2212,50.1574,50.1814,10100.0
2006-01-05 15:00:00,62.92,63.03,62.92,63.03,13700.0,50.1654,50.2531,50.1654,50.2531,13700.0
2006-01-05 15:05:00,63.0,63.08,63.0,63.07,4500.0,50.2292,50.293,50.2292,50.285,4500.0
2006-01-05 15:10:00,63.04,63.07,63.0,63.0,11700.0,50.2611,50.285,50.2292,50.2292,11700.0
2006-01-05 15:15:00,62.98,63.07,62.97,63.07,23600.0,50.2133,50.285,50.2053,50.285,23600.0
2006-01-05 15:20:00,63.07,63.1,63.07,63.08,16400.0,50.285,50.3089,50.285,50.293,16400.0
2006-01-05 15:25:00,63.08,63.1,63.07,63.09,13100.0,50.293,50.3089,50.285,50.301,13100.0
2006-01-05 15:30:00,63.09,63.1,63.09,63.09,12100.0,50.301,50.3089,50.301,50.301,12100.0
2006-01-05 15:35:00,63.1,63.1,63.03,63.03,6200.0,50.3089,50.3089,50.2531,50.2531,6200.0
2006-01-05 15:40:00,63.03,63.09,63.03,63.09,11300.0,50.2531,50.301,50.2531,50.301,11300.0
2006-01-05 15:45:00,63.09,63.12,63.03,63.03,10900.0,50.301,50.3249,50.2531,50.2531,10900.0
2006-01-05 15:50:00,63.03,63.08,63.02,63.08,17400.0,50.2531,50.293,50.2451,50.293,17400.0
2006-01-05 15:55:00,63.09,63.16,63.06,63.1,52700.0,50.301,50.3568,50.277,50.3089,52700.0
2006-01-06 09:30:00,63.15,63.2,63.14,63.2,55500.0,50.3488,50.3887,50.3408,50.3887,55500.0
2006-01-06 09:35:00,63.2,63.24,63.09,63.24,12900.0,50.3887,50.4205,50.301,50.4205,12900.0
2006-01-06 09:40:00,63.18,63.23,63.17,63.17,10700.0,50.3727,50.4126,50.3647,50.3647,10700.0
2006-01-06 09:45:00,63.22,63.25,63.18,63.25,14700.0,50.4046,50.4285,50.3727,50.4285,14700.0
2006-01-06 09:50:00,63.25,63.25,63.12,63.2,22100.0,50.4285,50.4285,50.3249,50.3887,22100.0
2006-01-06 09:55:00,63.2,63.32,63.2,63.32,38200.0,50.3887,50.4843,50.3887,50.4843,38200.0
2006-01-06 10:00:00,63.32,63.32,63.15,63.2,14800.0,50.4843,50.4843,50.3488,50.3887,14800.0
2006-01-06 10:05:00,63.22,63.32,63.22,63.28,9000.0,50.4046,50.4843,50.4046,50.4524,9000.0
2006-01-06 10:10:00,63.31,63.34,63.28,63.33,6900.0,50.4764,50.5003,50.4524,50.4923,6900.0
2006-01-06 10:15:00,63.32,63.34,63.28,63.29,4800.0,50.4843,50.5003,50.4524,50.4604,4800.0
2006-01-06 10:20:00,63.29,63.29,63.15,63.15,11200.0,50.4604,50.4604,50.3488,50.3488,11200.0
2006-01-06 10:25:00,63.15,63.29,63.15,63.28,3500.0,50.3488,50.4604,50.3488,50.4524,3500.0
2006-01-06 10:30:00,63.27,63.3,63.27,63.3,5800.0,50.4445,50.4684,50.4445,50.4684,5800.0
2006-01-06 10:35:00,63.29,63.3,63.16,63.16,10400.0,50.4604,50.4684,50.3568,50.3568,10400.0
2006-01-06 10:40:00,63.18,63.21,63.08,63.16,25000.0,50.3727,50.3966,50.293,50.3568,25000.0
2006-01-06 10:45:00,63.2,63.22,63.11,63.17,8400.0,50.3887,50.4046,50.3169,50.3647,8400.0
2006-01-06 10:50:00,63.18,63.28,63.18,63.28,6900.0,50.3727,50.4524,50.3727,50.4524,6900.0
2006-01-06 10:55:00,63.28,63.3,63.1,63.14,10700.0,50.4524,50.4684,50.3089,50.3408,10700.0
2006-01-06 11:00:00,63.14,63.19,63.1,63.1,8300.0,50.3408,50.3807,50.3089,50.3089,8300.0
2006-01-06 11:05:00,63.16,63.22,63.16,63.19,6800.0,50.3568,50.4046,50.3568,50.3807,6800.0
2006-01-06 11:10:00,63.19,63.21,63.11,63.21,6200.0,50.3807,50.3966,50.3169,50.3966,6200.0
2006-01-06 11:15:00,63.23,63.3,63.23,63.26,30400.0,50.4126,50.4684,50.4126,50.4365,30400.0
2006-01-06 11:20:00,63.26,63.34,63.25,63.34,27400.0,50.4365,50.5003,50.4285,50.5003,27400.0
2006-01-06 11:25:00,63.35,63.49,63.35,63.49,4100.0,50.5082,50.6199,50.5082,50.6199,4100.0
2006-01-06 11:30:00,63.47,63.49,63.47,63.49,8000.0,50.6039,50.6199,50.6039,50.6199,8000.0
2006-01-06 11:35:00,63.49,63.49,63.46,63.47,3700.0,50.6199,50.6199,50.596,50.6039,3700.0
2006-01-06 11:40:00,63.46,63.47,63.45,63.46,4800.0,50.596,50.6039,50.588,50.596,4800.0
2006-01-06 11:45:00,63.46,63.46,63.4,63.4,22500.0,50.596,50.596,50.5481,50.5481,22500.0
2006-01-06 11:50:00,63.41,63.41,63.34,63.37,5100.0,50.5561,50.5561,50.5003,50.5242,5100.0
2006-01-06 11:55:00,63.32,63.4,63.32,63.35,5200.0,50.4843,50.5481,50.4843,50.5082,5200.0
2006-01-06 12:00:00,63.39,63.5,63.39,63.49,8300.0,50.5401,50.6278,50.5401,50.6199,8300.0
2006-01-06 12:05:00,63.5,63.5,63.46,63.48,6800.0,50.6278,50.6278,50.596,50.6119,6800.0
2006-01-06 12:10:00,63.48,63.49,63.45,63.46,13200.0,50.6119,50.6199,50.588,50.596,13200.0
2006-01-06 12:15:00,63.41,63.41,63.35,63.37,5100.0,50.5561,50.5561,50.5082,50.5242,5100.0
2006-01-06 12:20:00,63.37,63.38,63.32,63.38,4700.0,50.5242,50.5322,50.4843,50.5322,4700.0
2006-01-06 12:25:00,63.39,63.39,63.37,63.37,3500.0,50.5401,50.5401,50.5242,50.5242,3500.0
2006-01-06 12:30:00,63.37,63.39,63.36,63.39,2800.0,50.5242,50.5401,50.5162,50.5401,2800.0
2006-01-06 12:35:00,63.39,63.39,63.35,63.35,3300.0,50.5401,50.5401,50.5082,50.5082,3300.0
2006-01-06 12:40:00,63.36,63.36,63.31,63.35,6300.0,50.5162,50.5162,50.4764,50.5082,6300.0
2006-01-06 12:45:00,63.36,63.37,63.3,63.31,4400.0,50.5162,50.5242,50.4684,50.4764,4400.0
2006-01-06 12:50:00,63.3,63.3,63.25,63.25,3900.0,50.4684,50.4684,50.4285,50.4285,3900.0
2006-01-06 12:55:00,63.26,63.29,63.26,63.29,4200.0,50.4365,50.4604,50.4365,50.4604,4200.0
2006-01-06 13:00:00,63.28,63.28,63.24,63.25,2100.0,50.4524,50.4524,50.4205,50.4285,2100.0
2006-01-06 13:05:00,63.25,63.32,63.25,63.32,8100.0,50.4285,50.4843,50.4285,50.4843,8100.0
2006-01-06 13:10:00,63.32,63.32,63.26,63.26,2100.0,50.4843,50.4843,50.4365,50.4365,2100.0
2006-01-06 13:15:00,63.25,63.3,63.23,63.3,5100.0,50.4285,50.4684,50.4126,50.4684,5100.0
2006-01-06 13:20:00,63.3,63.33,63.29,63.3,13200.0,50.4684,50.4923,50.4604,50.4684,13200.0
2006-01-06 13:25:00,63.3,63.35,63.3,63.32,19400.0,50.4684,50.5082,50.4684,50.4843,19400.0
2006-01-06 13:30:00,63.32,63.37,63.18,63.2,9700.0,50.4843,50.5242,50.3727,50.3887,9700.0
2006-01-06 13:35:00,63.21,63.24,63.21,63.23,7500.0,50.3966,50.4205,50.3966,50.4126,7500.0
2006-01-06 13:40:00,63.22,63.24,63.21,63.24,4200.0,50.4046,50.4205,50.3966,50.4205,4200.0
2006-01-06 13:45:00,63.24,63.34,63.24,63.33,15800.0,50.4205,50.5003,50.4205,50.4923,15800.0
2006-01-06 13:50:00,63.33,63.37,63.33,63.35,13100.0,50.4923,50.5242,50.4923,50.5082,13100.0
2006-01-06 13:55:00,63.36,63.45,63.36,63.43,11500.0,50.5162,50.588,50.5162,50.572,11500.0
2006-01-06 14:00:00,63.42,63.45,63.41,63.42,10200.0,50.5641,50.588,50.5561,50.5641,10200.0
2006-01-06 14:05:00,63.45,63.49,63.44,63.49,5000.0,50.588,50.6199,50.58,50.6199,5000.0
2006-01-06 14:10:00,63.47,63.5,63.44,63.47,3500.0,50.6039,50.6278,50.58,50.6039,3500.0
2006-01-06 14:15:00,63.47,63.52,63.41,63.41,38900.0,50.6039,50.6438,50.5561,50.5561,38900.0
2006-01-06 14:20:00,63.42,63.42,63.34,63.34,12200.0,50.5641,50.5641,50.5003,50.5003,12200.0
2006-01-06 14:25:00,63.37,63.38,63.35,63.36,10100.0,50.5242,50.5322,50.5082,50.5162,10100.0
2006-01-06 14:30:00,63.36,63.36,63.31,63.32,9500.0,50.5162,50.5162,50.4764,50.4843,9500.0
2006-01-06 14:35:00,63.32,63.34,63.32,63.34,3800.0,50.4843,50.5003,50.4843,50.5003,3800.0
2006-01-06 14:40:00,63.33,63.37,63.33,63.37,6600.0,50.4923,50.5242,50.4923,50.5242,6600.0
2006-01-06 14:45:00,63.37,63.38,63.37,63.38,2400.0,50.5242,50.5322,50.5242,50.5322,2400.0
2006-01-06 14:50:00,63.38,63.4,63.38,63.4,4500.0,50.5322,50.5481,50.5322,50.5481,4500.0
2006-01-06 14:55:00,63.4,63.4,63.35,63.37,2700.0,50.5481,50.5481,50.5082,50.5242,2700.0
2006-01-06 15:00:00,63.37,63.41,63.37,63.4,5500.0,50.5242,50.5561,50.5242,50.5481,5500.0
2006-01-06 15:05:00,63.4,63.4,63.37,63.37,13500.0,50.5481,50.5481,50.5242,50.5242,13500.0
2006-01-06 15:10:00,63.38,63.4,63.38,63.39,2400.0,50.5322,50.5481,50.5322,50.5401,2400.0
2006-01-06 15:15:00,63.4,63.4,63.38,63.39,4000.0,50.5481,50.5481,50.5322,50.5401,4000.0
2006-01-06 15:20:00,63.39,63.4,63.38,63.4,11000.0,50.5401,50.5481,50.5322,50.5481,11000.0
2006-01-06 15:25:00,63.4,63.4,63.38,63.39,11000.0,50.5481,50.5481,50.5322,50.5401,11000.0
2006-01-06 15:30:00,63.39,63.4,63.37,63.37,7300.0,50.5401,50.5481,50.5242,50.5242,7300.0
2006-01-06 15:35:00,63.39,63.4,63.32,63.33,5500.0,50.5401,50.5481,50.4843,50.4923,5500.0
2006-01-06 15:40:00,63.33,63.4,63.32,63.37,7500.0,50.4923,50.5481,50.4843,50.5242,7500.0
2006-01-06 15:45:00,63.37,63.38,63.35,63.36,8400.0,50.5242,50.5322,50.5082,50.5162,8400.0
2006-01-06 15:50:00,63.37,63.39,63.36,63.38,7300.0,50.5242,50.5401,50.5162,50.5322,7300.0
2006-01-06 15:55:00,63.38,63.41,63.38,63.4,20600.0,50.5322,50.5561,50.5322,50.5481,20600.0
2006-01-09 09:30:00,63.4,63.45,63.39,63.42,36800.0,50.5481,50.588,50.5401,50.5641,36800.0
2006-01-09 09:35:00,63.38,63.41,63.17,63.24,7400.0,50.5322,50.5561,50.3647,50.4205,7400.0
2006-01-09 09:40:00,63.31,63.45,63.28,63.29,23500.0,50.4764,50.588,50.4524,50.4604,23500.0
2006-01-09 09:45:00,63.29,63.45,63.29,63.44,14400.0,50.4604,50.588,50.4604,50.58,14400.0
2006-01-09 09:50:00,63.44,63.47,63.43,63.43,29500.0,50.58,50.6039,50.572,50.572,29500.0
2006-01-09 09:55:00,63.43,63.6,63.43,63.59,18600.0,50.572,50.7076,50.572,50.6996,18600.0
2006-01-09 10:00:00,63.6,63.6,63.56,63.6,14400.0,50.7076,50.7076,50.6757,50.7076,14400.0
2006-01-09 10:05:00,63.6,63.62,63.58,63.62,13600.0,50.7076,50.7235,50.6916,50.7235,13600.0
2006-01-09 10:10:00,63.63,63.74,63.62,63.74,21600.0,50.7315,50.8192,50.7235,50.8192,21600.0
2006-01-09 10:15:00,63.74,63.75,63.62,63.64,19100.0,50.8192,50.8272,50.7235,50.7395,19100.0
2006-01-09 10:20:00,63.64,63.64,63.55,63.59,3000.0,50.7395,50.7395,50.6677,50.6996,3000.0
2006-01-09 10:25:00,63.58,63.65,63.57,63.6,17900.0,50.6916,50.7474,50.6837,50.7076,17900.0
2006-01-09 10:30:00,63.6,63.63,63.6,63.63,14500.0,50.7076,50.7315,50.7076,50.7315,14500.0
2006-01-09 10:35:00,63.63,63.65,63.6,63.61,7600.0,50.7315,50.7474,50.7076,50.7155,7600.0
2006-01-09 10:40:00,63.61,63.63,63.61,63.63,3100.0,50.7155,50.7315,50.7155,50.7315,3100.0
2006-01-09 10:45:00,63.63,63.68,63.62,63.68,14000.0,50.7315,50.7714,50.7235,50.7714,14000.0
2006-01-09 10:50:00,63.67,63.69,63.53,63.53,18800.0,50.7634,50.7793,50.6518,50.6518,18800.0
2006-01-09 10:55:00,63.54,63.59,63.53,63.59,7400.0,50.6597,50.6996,50.6518,50.6996,7400.0
2006-01-09 11:00:00,63.59,63.64,63.59,63.62,8200.0,50.6996,50.7395,50.6996,50.7235,8200.0
2006-01-09 11:05:00,63.6,63.65,63.59,63.65,10700.0,50.7076,50.7474,50.6996,50.7474,10700.0
2006-01-09 11:10:00,63.64,63.65,63.6,63.6,9700.0,50.7395,50.7474,50.7076,50.7076,9700.0
2006-01-09 11:15:00,63.61,63.64,63.61,63.64,3100.0,50.7155,50.7395,50.7155,50.7395,3100.0
2006-01-09 11:20:00,63.65,63.65,63.63,63.65,11700.0,50.7474,50.7474,50.7315,50.7474,11700.0
2006-01-09 11:25:00,63.64,63.7,63.63,63.63,13500.0,50.7395,50.7873,50.7315,50.7315,13500.0
2006-01-09 11:30:00,63.63,63.63,63.57,63.57,6100.0,50.7315,50.7315,50.6837,50.6837,6100.0
2006-01-09 11:35:00,63.57,63.67,63.57,63.67,12900.0,50.6837,50.7634,50.6837,50.7634,12900.0
2006-01-09 11:40:00,63.66,63.69,63.64,63.66,9700.0,50.7554,50.7793,50.7395,50.7554,9700.0
2006-01-09 11:45:00,63.64,63.64,63.6,63.64,4500.0,50.7395,50.7395,50.7076,50.7395,4500.0
2006-01-09 11:50:00,63.67,63.7,63.65,63.7,5300.0,50.7634,50.7873,50.7474,50.7873,5300.0
2006-01-09 11:55:00,63.7,63.7,63.66,63.68,7000.0,50.7873,50.7873,50.7554,50.7714,7000.0
2006-01-09 12:00:00,63.69,63.7,63.68,63.7,11600.0,50.7793,50.7873,50.7714,50.7873,11600.0
2006-01-09 12:05:00,63.7,63.75,63.7,63.74,13500.0,50.7873,50.8272,50.7873,50.8192,13500.0
2006-01-09 12:10:00,63.75,63.77,63.71,63.71,11000.0,50.8272,50.8431,50.7953,50.7953,11000.0
2006-01-09 12:15:00,63.72,63.75,63.72,63.75,4700.0,50.8032,50.8272,50.8032,50.8272,4700.0
2006-01-09 12:20:00,63.75,63.81,63.74,63.81,9100.0,50.8272,50.875,50.8192,50.875,9100.0
2006-01-09 12:25:00,63.81,63.81,63.75,63.75,9300.0,50.875,50.875,50.8272,50.8272,9300.0
2006-01-09 12:30:00,63.75,63.76,63.73,63.74,8100.0,50.8272,50.8351,50.8112,50.8192,8100.0
2006-01-09 12:35:00,63.74,63.8,63.74,63.8,13700.0,50.8192,50.867,50.8192,50.867,13700.0
2006-01-09 12:40:00,63.79,63.85,63.77,63.8,21100.0,50.8591,50.9069,50.8431,50.867,21100.0
2006-01-09 12:45:00,63.8,63.8,63.72,63.72,7900.0,50.867,50.867,50.8032,50.8032,7900.0
2006-01-09 12:50:00,63.69,63.76,63.69,63.76,6500.0,50.7793,50.8351,50.7793,50.8351,6500.0
2006-01-09 12:55:00,63.77,63.78,63.76,63.76,6100.0,50.8431,50.8511,50.8351,50.8351,6100.0
2006-01-09 13:00:00,63.75,63.76,63.7,63.74,5200.0,50.8272,50.8351,50.7873,50.8192,5200.0
2006-01-09 13:05:00,63.74,63.76,63.72,63.76,5600.0,50.8192,50.8351,50.8032,50.8351,5600.0
2006-01-09 13:10:00,63.77,63.79,63.77,63.79,9900.0,50.8431,50.8591,50.8431,50.8591,9900.0
2006-01-09 13:15:00,63.78,63.82,63.78,63.8,103700.0,50.8511,50.883,50.8511,50.867,103700.0
2006-01-09 13:20:00,63.8,63.85,63.8,63.85,17800.0,50.867,50.9069,50.867,50.9069,17800.0
2006-01-09 13:25:00,63.85,63.92,63.85,63.92,15400.0,50.9069,50.9627,50.9069,50.9627,15400.0
2006-01-09 13:30:00,63.93,63.95,63.91,63.92,13300.0,50.9707,50.9866,50.9547,50.9627,13300.0
2006-01-09 13:35:00,63.92,64.08,63.91,64.08,97200.0,50.9627,51.0903,50.9547,51.0903,97200.0
2006-01-09 13:40:00,64.08,64.23,64.08,64.15,30700.0,51.0903,51.2099,51.0903,51.1461,30700.0
2006-01-09 13:45:00,64.13,64.15,64.12,64.13,30100.0,51.1301,51.1461,51.1222,51.1301,30100.0
2006-01-09 13:50:00,64.12,64.18,64.09,64.12,32500.0,51.1222,51.17,51.0982,51.1222,32500.0
2006-01-09 13:55:00,64.16,64.2,64.14,64.15,10700.0,51.1541,51.1859,51.1381,51.1461,10700.0
2006-01-09 14:00:00,64.14,64.19,64.13,64.19,7300.0,51.1381,51.178,51.1301,51.178,7300.0
2006-01-09 14:05:00,64.2,64.21,64.18,64.19,7400.0,51.1859,51.1939,51.17,51.178,7400.0
2006-01-09 14:10:00,64.19,64.19,64.12,64.18,6600.0,51.178,51.178,51.1222,51.17,6600.0
2006-01-09 14:15:00,64.2,64.26,64.19,64.25,13800.0,51.1859,51.2338,51.178,51.2258,13800.0
2006-01-09 14:20:00,64.26,64.29,64.22,64.23,8200.0,51.2338,51.2577,51.2019,51.2099,8200.0
2006-01-09 14:25:00,64.23,64.26,64.23,64.26,4600.0,51.2099,51.2338,51.2099,51.2338,4600.0
2006-01-09 14:30:00,64.26,64.26,64.14,64.25,30900.0,51.2338,51.2338,51.1381,51.2258,30900.0
2006-01-09 14:35:00,64.26,64.31,64.21,64.24,14700.0,51.2338,51.2736,51.1939,51.2178,14700.0
2006-01-09 14:40:00,64.24,64.25,64.21,64.24,8000.0,51.2178,51.2258,51.1939,51.2178,8000.0
2006-01-09 14:45:00,64.23,64.25,64.2,64.25,12000.0,51.2099,51.2258,51.1859,51.2258,12000.0
2006-01-09 14:50:00,64.24,64.27,64.24,64.26,18000.0,51.2178,51.2418,51.2178,51.2338,18000.0
2006-01-09 14:55:00,64.26,64.27,64.23,64.24,10800.0,51.2338,51.2418,51.2099,51.2178,10800.0
2006-01-09 15:00:00,64.24,64.3,64.24,64.29,13300.0,51.2178,51.2657,51.2178,51.2577,13300.0
2006-01-09 15:05:00,64.29,64.29,64.26,64.27,9600.0,51.2577,51.2577,51.2338,51.2418,9600.0
2006-01-09 15:10:00,64.27,64.3,64.27,64.28,11400.0,51.2418,51.2657,51.2418,51.2497,11400.0
2006-01-09 15:15:00,64.29,64.31,64.28,64.3,8200.0,51.2577,51.2736,51.2497,51.2657,8200.0
2006-01-09 15:20:00,64.3,64.3,64.23,64.3,17400.0,51.2657,51.2657,51.2099,51.2657,17400.0
2006-01-09 15:25:00,64.3,64.33,64.26,64.27,33300.0,51.2657,51.2896,51.2338,51.2418,33300.0
2006-01-09 15:30:00,64.27,64.36,64.25,64.36,31200.0,51.2418,51.3135,51.2258,51.3135,31200.0
2006-01-09 15:35:00,64.36,64.4,64.32,64.36,86800.0,51.3135,51.3454,51.2816,51.3135,86800.0
2006-01-09 15:40:00,64.36,64.45,64.36,64.45,25300.0,51.3135,51.3853,51.3135,51.3853,25300.0
2006-01-09 15:45:00,64.45,64.46,64.41,64.44,39300.0,51.3853,51.3932,51.3534,51.3773,39300.0
2006-01-09 15:50:00,64.44,64.49,64.44,64.49,34600.0,51.3773,51.4172,51.3773,51.4172,34600.0
2006-01-09 15:55:00,64.48,64.51,64.46,64.47,54900.0,51.4092,51.4331,51.3932,51.4012,54900.0
2006-01-10 09:30:00,64.47,64.49,64.37,64.41,31500.0,51.4012,51.4172,51.3215,51.3534,31500.0
2006-01-10 09:35:00,64.41,64.72,64.41,64.72,25600.0,51.3534,51.6005,51.3534,51.6005,25600.0
2006-01-10 09:40:00,64.71,64.9,64.71,64.86,24300.0,51.5926,51.744,51.5926,51.7122,24300.0
2006-01-10 09:45:00,64.87,64.9,64.63,64.63,9800.0,51.7201,51.744,51.5288,51.5288,9800.0
2006-01-10 09:50:00,64.61,64.69,64.59,64.69,20200.0,51.5128,51.5766,51.4969,51.5766,20200.0
2006-01-10 09:55:00,64.69,64.77,64.69,64.76,29000.0,51.5766,51.6404,51.5766,51.6324,29000.0
2006-01-10 10:00:00,64.75,64.85,64.74,64.85,34200.0,51.6245,51.7042,51.6165,51.7042,34200.0
2006-01-10 10:05:00,64.83,64.83,64.77,64.81,24800.0,51.6882,51.6882,51.6404,51.6723,24800.0
2006-01-10 10:10:00,64.82,64.85,64.82,64.82,37300.0,51.6803,51.7042,51.6803,51.6803,37300.0
2006-01-10 10:15:00,64.82,64.82,64.78,64.78,14900.0,51.6803,51.6803,51.6484,51.6484,14900.0
2006-01-10 10:20:00,64.77,64.84,64.77,64.84,20400.0,51.6404,51.6962,51.6404,51.6962,20400.0
2006-01-10 10:25:00,64.84,64.85,64.8,64.82,21100.0,51.6962,51.7042,51.6643,51.6803,21100.0
2006-01-10 10:30:00,64.82,64.88,64.82,64.88,16000.0,51.6803,51.7281,51.6803,51.7281,16000.0
2006-01-10 10:35:00,64.87,64.95,64.87,64.93,18000.0,51.7201,51.7839,51.7201,51.768,18000.0
2006-01-10 10:40:00,64.94,64.94,64.81,64.88,12600.0,51.7759,51.7759,51.6723,51.7281,12600.0
2006-01-10 10:45:00,64.88,64.88,64.83,64.84,21300.0,51.7281,51.7281,51.6882,51.6962,21300.0
2006-01-10 10:50:00,64.84,64.88,64.83,64.87,16800.0,51.6962,51.7281,51.6882,51.7201,16800.0
2006-01-10 10:55:00,64.87,64.92,64.87,64.92,6900.0,51.7201,51.76,51.7201,51.76,6900.0
2006-01-10 11:00:00,64.93,64.96,64.9,64.96,22000.0,51.768,51.7919,51.744,51.7919,22000.0
2006-01-10 11:05:00,64.96,65.0,64.89,64.9,109300.0,51.7919,51.8238,51.7361,51.744,109300.0
2006-01-10 11:10:00,64.9,64.9,64.84,64.85,16100.0,51.744,51.744,51.6962,51.7042,16100.0
2006-01-10 11:15:00,64.85,64.89,64.85,64.87,12500.0,51.7042,51.7361,51.7042,51.7201,12500.0
2006-01-10 11:20:00,64.88,64.88,64.85,64.86,13400.0,51.7281,51.7281,51.7042,51.7122,13400.0
2006-01-10 11:25:00,64.87,64.89,64.86,64.87,22100.0,51.7201,51.7361,51.7122,51.7201,22100.0
2006-01-10 11:30:00,64.88,64.9,64.88,64.9,22700.0,51.7281,51.744,51.7281,51.744,22700.0
2006-01-10 11:35:00,64.9,64.94,64.9,64.91,11500.0,51.744,51.7759,51.744,51.752,11500.0
2006-01-10 11:40:00,64.91,64.94,64.89,64.89,22300.0,51.752,51.7759,51.7361,51.7361,22300.0
2006-01-10 11:45:00,64.9,64.91,64.89,64.9,35700.0,51.744,51.752,51.7361,51.744,35700.0
2006-01-10 11:50:00,64.89,64.9,64.88,64.9,9400.0,51.7361,51.744,51.7281,51.744,9400.0
2006-01-10 11:55:00,64.9,64.93,64.89,64.93,9200.0,51.744,51.768,51.7361,51.768,9200.0
2006-01-10 12:00:00,64.92,64.97,64.9,64.97,17900.0,51.76,51.7999,51.744,51.7999,17900.0
2006-01-10 12:05:00,64.95,64.95,64.88,64.91,9400.0,51.7839,51.7839,51.7281,51.752,9400.0
2006-01-10 12:10:00,64.91,64.91,64.86,64.86,4500.0,51.752,51.752,51.7122,51.7122,4500.0
2006-01-10 12:15:00,64.89,64.92,64.89,64.91,7500.0,51.7361,51.76,51.7361,51.752,7500.0
2006-01-10 12:20:00,64.91,64.91,64.83,64.83,17200.0,51.752,51.752,51.6882,51.6882,17200.0
2006-01-10 12:25:00,64.82,64.87,64.82,64.87,4200.0,51.6803,51.7201,51.6803,51.7201,4200.0
2006-01-10 12:30:00,64.88,64.92,64.87,64.87,12700.0,51.7281,51.76,51.7201,51.7201,12700.0
2006-01-10 12:35:00,64.88,64.92,64.88,64.92,6400.0,51.7281,51.76,51.7281,51.76,6400.0
2006-01-10 12:40:00,64.91,64.92,64.91,64.92,9300.0,51.752,51.76,51.752,51.76,9300.0
2006-01-10 12:45:00,64.92,64.92,64.88,64.88,8100.0,51.76,51.76,51.7281,51.7281,8100.0
2006-01-10 12:50:00,64.89,64.91,64.88,64.91,7900.0,51.7361,51.752,51.7281,51.752,7900.0
2006-01-10 12:55:00,64.92,64.92,64.91,64.92,4600.0,51.76,51.76,51.752,51.76,4600.0
2006-01-10 13:00:00,64.91,64.91,64.89,64.9,8800.0,51.752,51.752,51.7361,51.744,8800.0
2006-01-10 13:05:00,64.89,64.91,64.89,64.91,3100.0,51.7361,51.752,51.7361,51.752,3100.0
2006-01-10 13:10:00,64.91,64.98,64.91,64.97,9700.0,51.752,51.8078,51.752,51.7999,9700.0
2006-01-10 13:15:00,64.98,64.98,64.97,64.97,3800.0,51.8078,51.8078,51.7999,51.7999,3800.0
2006-01-10 13:20:00,64.97,65.08,64.97,65.02,39800.0,51.7999,51.8876,51.7999,51.8397,39800.0
2006-01-10 13:25:00,65.02,65.05,64.99,65.02,15300.0,51.8397,51.8636,51.8158,51.8397,15300.0
2006-01-10 13:30:00,65.03,65.03,64.9,64.95,51500.0,51.8477,51.8477,51.744,51.7839,51500.0
2006-01-10 13:35:00,64.93,64.93,64.88,64.88,7300.0,51.768,51.768,51.7281,51.7281,7300.0
2006-01-10 13:40:00,64.89,64.99,64.89,64.99,10700.0,51.7361,51.8158,51.7361,51.8158,10700.0
2006-01-10 13:45:00,64.99,65.0,64.98,64.99,7700.0,51.8158,51.8238,51.8078,51.8158,7700.0
2006-01-10 13:50:00,64.99,65.0,64.98,65.0,5100.0,51.8158,51.8238,51.8078,51.8238,5100.0
2006-01-10 13:55:00,64.99,64.99,64.94,64.99,13700.0,51.8158,51.8158,51.7759,51.8158,13700.0
2006-01-10 14:00:00,64.99,65.0,64.97,64.98,19900.0,51.8158,51.8238,51.7999,51.8078,19900.0
2006-01-10 14:05:00,64.97,64.98,64.95,64.95,9400.0,51.7999,51.8078,51.7839,51.7839,9400.0
2006-01-10 14:10:00,64.96,64.96,64.92,64.93,4900.0,51.7919,51.7919,51.76,51.768,4900.0
2006-01-10 14:15:00,64.94,64.98,64.94,64.96,14800.0,51.7759,51.8078,51.7759,51.7919,14800.0
2006-01-10 14:20:00,64.97,64.99,64.92,64.94,11500.0,51.7999,51.8158,51.76,51.7759,11500.0
2006-01-10 14:25:00,64.94,64.94,64.86,64.86,7800.0,51.7759,51.7759,51.7122,51.7122,7800.0
2006-01-10 14:30:00,64.86,64.87,64.85,64.86,14300.0,51.7122,51.7201,51.7042,51.7122,14300.0
2006-01-10 14:35:00,64.86,64.9,64.86,64.87,7200.0,51.7122,51.744,51.7122,51.7201,7200.0
2006-01-10 14:40:00,64.88,64.94,64.88,64.91,12300.0,51.7281,51.7759,51.7281,51.752,12300.0
2006-01-10 14:45:00,64.92,64.92,64.89,64.92,11600.0,51.76,51.76,51.7361,51.76,11600.0
2006-01-10 14:50:00,64.91,64.91,64.86,64.87,10600.0,51.752,51.752,51.7122,51.7201,10600.0
2006-01-10 14:55:00,64.88,64.9,64.88,64.9,8400.0,51.7281,51.744,51.7281,51.744,8400.0
2006-01-10 15:00:00,64.9,64.9,64.89,64.9,30100.0,51.744,51.744,51.7361,51.744,30100.0
2006-01-10 15:05:00,64.9,64.93,64.9,64.9,28100.0,51.744,51.768,51.744,51.744,28100.0
2006-01-10 15:10:00,64.9,64.9,64.86,64.88,15100.0,51.744,51.744,51.7122,51.7281,15100.0
2006-01-10 15:15:00,64.88,64.91,64.88,64.91,10100.0,51.7281,51.752,51.7281,51.752,10100.0
2006-01-10 15:20:00,64.92,64.93,64.89,64.92,15100.0,51.76,51.768,51.7361,51.76,15100.0
2006-01-10 15:25:00,64.92,64.94,64.91,64.93,28400.0,51.76,51.7759,51.752,51.768,28400.0
2006-01-10 15:30:00,64.94,64.98,64.91,64.93,23000.0,51.7759,51.8078,51.752,51.768,23000.0
2006-01-10 15:35:00,64.93,64.96,64.92,64.96,25700.0,51.768,51.7919,51.76,51.7919,25700.0
2006-01-10 15:40:00,64.96,64.96,64.95,64.96,33900.0,51.7919,51.7919,51.7839,51.7919,33900.0
2006-01-10 15:45:00,64.96,64.99,64.95,64.98,41900.0,51.7919,51.8158,51.7839,51.8078,41900.0
2006-01-10 15:50:00,64.98,64.99,64.93,64.98,18000.0,51.8078,51.8158,51.768,51.8078,18000.0
2006-01-10 15:55:00,64.98,64.99,64.97,64.99,20600.0,51.8078,51.8158,51.7999,51.8158,20600.0
2006-01-11 09:30:00,65.02,65.02,64.96,64.96,27800.0,51.8397,51.8397,51.7919,51.7919,27800.0
2006-01-11 09:35:00,64.95,64.98,64.86,64.86,10600.0,51.7839,51.8078,51.7122,51.7122,10600.0
2006-01-11 09:40:00,64.84,64.92,64.76,64.9,36700.0,51.6962,51.76,51.6324,51.744,36700.0
2006-01-11 09:45:00,64.9,64.9,64.84,64.86,4800.0,51.744,51.744,51.6962,51.7122,4800.0
2006-01-11 09:50:00,64.86,64.87,64.8,64.85,9400.0,51.7122,51.7201,51.6643,51.7042,9400.0
2006-01-11 09:55:00,64.86,65.0,64.86,64.99,18900.0,51.7122,51.8238,51.7122,51.8158,18900.0
2006-01-11 10:00:00,64.97,65.07,64.95,65.0,39400.0,51.7999,51.8796,51.7839,51.8238,39400.0
2006-01-11 10:05:00,65.0,65.14,65.0,65.04,37000.0,51.8238,51.9354,51.8238,51.8557,37000.0
2006-01-11 10:10:00,65.05,65.11,65.05,65.05,13700.0,51.8636,51.9115,51.8636,51.8636,13700.0
2006-01-11 10:15:00,65.03,65.12,65.03,65.12,16200.0,51.8477,51.9195,51.8477,51.9195,16200.0
2006-01-11 10:20:00,65.11,65.12,65.09,65.09,13700.0,51.9115,51.9195,51.8955,51.8955,13700.0
2006-01-11 10:25:00,65.06,65.06,65.0,65.01,6400.0,51.8716,51.8716,51.8238,51.8317,6400.0
2006-01-11 10:30:00,65.01,65.03,65.01,65.02,11000.0,51.8317,51.8477,51.8317,51.8397,11000.0
2006-01-11 10:35:00,65.02,65.02,65.0,65.02,29900.0,51.8397,51.8397,51.8238,51.8397,29900.0
2006-01-11 10:40:00,65.02,65.05,65.01,65.01,12800.0,51.8397,51.8636,51.8317,51.8317,12800.0
2006-01-11 10:45:00,65.01,65.02,65.0,65.0,18000.0,51.8317,51.8397,51.8238,51.8238,18000.0
2006-01-11 10:50:00,65.02,65.02,64.96,64.96,46700.0,51.8397,51.8397,51.7919,51.7919,46700.0
2006-01-11 10:55:00,64.97,65.0,64.96,64.99,19900.0,51.7999,51.8238,51.7919,51.8158,19900.0
2006-01-11 11:00:00,65.0,65.01,64.99,65.0,12900.0,51.8238,51.8317,51.8158,51.8238,12900.0
2006-01-11 11:05:00,65.0,65.05,65.0,65.05,17400.0,51.8238,51.8636,51.8238,51.8636,17400.0
2006-01-11 11:10:00,65.04,65.07,65.03,65.04,12100.0,51.8557,51.8796,51.8477,51.8557,12100.0
2006-01-11 11:15:00,65.04,65.05,65.03,65.03,12600.0,51.8557,51.8636,51.8477,51.8477,12600.0
2006-01-11 11:20:00,65.04,65.04,65.02,65.03,8100.0,51.8557,51.8557,51.8397,51.8477,8100.0
2006-01-11 11:25:00,65.03,65.04,65.0,65.02,22000.0,51.8477,51.8557,51.8238,51.8397,22000.0
2006-01-11 11:30:00,65.02,65.05,65.02,65.04,13700.0,51.8397,51.8636,51.8397,51.8557,13700.0
2006-01-11 11:35:00,65.03,65.05,65.01,65.05,10400.0,51.8477,51.8636,51.8317,51.8636,10400.0
2006-01-11 11:40:00,65.05,65.08,65.05,65.05,23900.0,51.8636,51.8876,51.8636,51.8636,23900.0
2006-01-11 11:45:00,65.05,65.06,65.05,65.06,17100.0,51.8636,51.8716,51.8636,51.8716,17100.0
2006-01-11 11:50:00,65.04,65.07,65.03,65.07,7700.0,51.8557,51.8796,51.8477,51.8796,7700.0
2006-01-11 11:55:00,65.07,65.07,65.04,65.04,5800.0,51.8796,51.8796,51.8557,51.8557,5800.0
2006-01-11 12:00:00,65.04,65.06,65.03,65.04,9900.0,51.8557,51.8716,51.8477,51.8557,9900.0
2006-01-11 12:05:00,65.04,65.06,65.03,65.06,8100.0,51.8557,51.8716,51.8477,51.8716,8100.0
2006-01-11 12:10:00,65.06,65.1,65.06,65.1,9000.0,51.8716,51.9035,51.8716,51.9035,9000.0
2006-01-11 12:15:00,65.09,65.1,65.07,65.09,6700.0,51.8955,51.9035,51.8796,51.8955,6700.0
2006-01-11 12:20:00,65.1,65.15,65.09,65.15,15600.0,51.9035,51.9434,51.8955,51.9434,15600.0
2006-01-11 12:25:00,65.15,65.16,65.09,65.09,16100.0,51.9434,51.9513,51.8955,51.8955,16100.0
2006-01-11 12:30:00,65.1,65.1,65.09,65.09,19300.0,51.9035,51.9035,51.8955,51.8955,19300.0
2006-01-11 12:35:00,65.09,65.15,65.09,65.14,11000.0,51.8955,51.9434,51.8955,51.9354,11000.0
2006-01-11 12:40:00,65.15,65.15,65.09,65.1,9600.0,51.9434,51.9434,51.8955,51.9035,9600.0
2006-01-11 12:45:00,65.11,65.16,65.1,65.15,18500.0,51.9115,51.9513,51.9035,51.9434,18500.0
2006-01-11 12:50:00,65.16,65.18,65.15,65.17,13800.0,51.9513,51.9673,51.9434,51.9593,13800.0
2006-01-11 12:55:00,65.17,65.18,65.14,65.15,15200.0,51.9593,51.9673,51.9354,51.9434,15200.0
2006-01-11 13:00:00,65.15,65.15,65.11,65.11,39600.0,51.9434,51.9434,51.9115,51.9115,39600.0
2006-01-11 13:05:00,65.12,65.15,65.1,65.1,9600.0,51.9195,51.9434,51.9035,51.9035,9600.0
2006-01-11 13:10:00,65.11,65.14,65.11,65.12,9000.0,51.9115,51.9354,51.9115,51.9195,9000.0
2006-01-11 13:15:00,65.12,65.12,65.09,65.1,8600.0,51.9195,51.9195,51.8955,51.9035,8600.0
2006-01-11 13:20:00,65.09,65.1,65.08,65.1,17800.0,51.8955,51.9035,51.8876,51.9035,17800.0
2006-01-11 13:25:00,65.09,65.14,65.08,65.14,13400.0,51.8955,51.9354,51.8876,51.9354,13400.0
2006-01-11 13:30:00,65.14,65.16,65.13,65.13,13200.0,51.9354,51.9513,51.9274,51.9274,13200.0
2006-01-11 13:35:00,65.13,65.18,65.13,65.17,12300.0,51.9274,51.9673,51.9274,51.9593,12300.0
2006-01-11 13:40:00,65.18,65.25,65.17,65.25,25800.0,51.9673,52.0231,51.9593,52.0231,25800.0
2006-01-11 13:45:00,65.25,65.25,65.2,65.22,29400.0,52.0231,52.0231,51.9832,51.9992,29400.0
2006-01-11 13:50:00,65.21,65.26,65.21,65.25,16800.0,51.9912,52.0311,51.9912,52.0231,16800.0
2006-01-11 13:55:00,65.25,65.3,65.25,65.25,46000.0,52.0231,52.063,52.0231,52.0231,46000.0
2006-01-11 14:00:00,65.25,65.27,65.25,65.26,8400.0,52.0231,52.039,52.0231,52.0311,8400.0
2006-01-11 14:05:00,65.26,65.28,65.25,65.28,13700.0,52.0311,52.047,52.0231,52.047,13700.0
2006-01-11 14:10:00,65.28,65.31,65.27,65.27,43300.0,52.047,52.0709,52.039,52.039,43300.0
2006-01-11 14:15:00,65.27,65.31,65.27,65.31,7600.0,52.039,52.0709,52.039,52.0709,7600.0
2006-01-11 14:20:00,65.31,65.34,65.28,65.29,13500.0,52.0709,52.0949,52.047,52.055,13500.0
2006-01-11 14:25:00,65.31,65.32,65.29,65.29,8600.0,52.0709,52.0789,52.055,52.055,8600.0
2006-01-11 14:30:00,65.3,65.34,65.3,65.34,27600.0,52.063,52.0949,52.063,52.0949,27600.0
2006-01-11 14:35:00,65.35,65.45,65.35,65.43,21400.0,52.1028,52.1826,52.1028,52.1666,21400.0
2006-01-11 14:40:00,65.41,65.46,65.41,65.46,14600.0,52.1507,52.1905,52.1507,52.1905,14600.0
2006-01-11 14:45:00,65.46,65.48,65.45,65.48,25400.0,52.1905,52.2065,52.1826,52.2065,25400.0
2006-01-11 14:50:00,65.47,65.58,65.47,65.58,27800.0,52.1985,52.2862,52.1985,52.2862,27800.0
2006-01-11 14:55:00,65.59,65.65,65.59,65.62,39500.0,52.2942,52.342,52.2942,52.3181,39500.0
2006-01-11 15:00:00,65.63,65.63,65.56,65.56,9600.0,52.3261,52.3261,52.2703,52.2703,9600.0
2006-01-11 15:05:00,65.57,65.59,65.56,65.59,12200.0,52.2782,52.2942,52.2703,52.2942,12200.0
2006-01-11 15:10:00,65.59,65.63,65.59,65.62,68200.0,52.2942,52.3261,52.2942,52.3181,68200.0
2006-01-11 15:15:00,65.63,65.63,65.62,65.63,24000.0,52.3261,52.3261,52.3181,52.3261,24000.0
2006-01-11 15:20:00,65.62,65.63,65.6,65.62,12600.0,52.3181,52.3261,52.3021,52.3181,12600.0
2006-01-11 15:25:00,65.62,65.62,65.53,65.55,24100.0,52.3181,52.3181,52.2463,52.2623,24100.0
2006-01-11 15:30:00,65.54,65.57,65.54,65.57,21500.0,52.2543,52.2782,52.2543,52.2782,21500.0
2006-01-11 15:35:00,65.57,65.59,65.56,65.59,36000.0,52.2782,52.2942,52.2703,52.2942,36000.0
2006-01-11 15:40:00,65.58,65.62,65.58,65.62,16800.0,52.2862,52.3181,52.2862,52.3181,16800.0
2006-01-11 15:45:00,65.63,65.68,65.63,65.67,36700.0,52.3261,52.3659,52.3261,52.358,36700.0
2006-01-11 15:50:00,65.67,65.7,65.67,65.7,23200.0,52.358,52.3819,52.358,52.3819,23200.0
2006-01-11 15:55:00,65.7,65.7,65.64,65.65,43700.0,52.3819,52.3819,52.334,52.342,43700.0
2006-01-12 09:30:00,65.65,65.65,65.34,65.39,15100.0,52.342,52.342,52.0949,52.1347,15100.0
2006-01-12 09:35:00,65.4,65.43,65.3,65.38,4800.0,52.1427,52.1666,52.063,52.1267,4800.0
2006-01-12 09:40:00,65.39,65.47,65.37,65.37,7900.0,52.1347,52.1985,52.1188,52.1188,7900.0
2006-01-12 09:45:00,65.38,65.48,65.35,65.48,10600.0,52.1267,52.2065,52.1028,52.2065,10600.0
2006-01-12 09:50:00,65.48,65.49,65.4,65.4,11400.0,52.2065,52.2144,52.1427,52.1427,11400.0
2006-01-12 09:55:00,65.4,65.55,65.38,65.47,9300.0,52.1427,52.2623,52.1267,52.1985,9300.0
2006-01-12 10:00:00,65.47,65.47,65.33,65.37,8200.0,52.1985,52.1985,52.0869,52.1188,8200.0
2006-01-12 10:05:00,65.37,65.4,65.36,65.37,7900.0,52.1188,52.1427,52.1108,52.1188,7900.0
2006-01-12 10:10:00,65.36,65.37,65.34,65.34,4200.0,52.1108,52.1188,52.0949,52.0949,4200.0
2006-01-12 10:15:00,65.31,65.34,65.28,65.34,6600.0,52.0709,52.0949,52.047,52.0949,6600.0
2006-01-12 10:20:00,65.33,65.35,65.31,65.35,4700.0,52.0869,52.1028,52.0709,52.1028,4700.0
2006-01-12 10:25:00,65.35,65.43,65.35,65.43,6100.0,52.1028,52.1666,52.1028,52.1666,6100.0
2006-01-12 10:30:00,65.43,65.44,65.39,65.39,10400.0,52.1666,52.1746,52.1347,52.1347,10400.0
2006-01-12 10:35:00,65.36,65.36,65.27,65.3,6400.0,52.1108,52.1108,52.039,52.063,6400.0
2006-01-12 10:40:00,65.3,65.32,65.28,65.29,5100.0,52.063,52.0789,52.047,52.055,5100.0
2006-01-12 10:45:00,65.34,65.38,65.3,65.36,6200.0,52.0949,52.1267,52.063,52.1108,6200.0
2006-01-12 10:50:00,65.37,65.45,65.37,65.45,5900.0,52.1188,52.1826,52.1188,52.1826,5900.0
2006-01-12 10:55:00,65.45,65.53,65.42,65.42,8800.0,52.1826,52.2463,52.1586,52.1586,8800.0
2006-01-12 11:00:00,65.42,65.42,65.39,65.4,7500.0,52.1586,52.1586,52.1347,52.1427,7500.0
2006-01-12 11:05:00,65.4,65.43,65.38,65.41,7800.0,52.1427,52.1666,52.1267,52.1507,7800.0
2006-01-12 11:10:00,65.41,65.41,65.36,65.38,9500.0,52.1507,52.1507,52.1108,52.1267,9500.0
2006-01-12 11:15:00,65.39,65.39,65.33,65.35,6900.0,52.1347,52.1347,52.0869,52.1028,6900.0
2006-01-12 11:20:00,65.35,65.37,65.32,65.33,4700.0,52.1028,52.1188,52.0789,52.0869,4700.0
2006-01-12 11:25:00,65.32,65.32,65.26,65.3,7700.0,52.0789,52.0789,52.0311,52.063,7700.0
2006-01-12 11:30:00,65.28,65.4,65.28,65.38,6300.0,52.047,52.1427,52.047,52.1267,6300.0
2006-01-12 11:35:00,65.38,65.4,65.38,65.38,4000.0,52.1267,52.1427,52.1267,52.1267,4000.0
2006-01-12 11:40:00,65.39,65.43,65.37,65.42,5300.0,52.1347,52.1666,52.1188,52.1586,5300.0
2006-01-12 11:45:00,65.42,65.44,65.38,65.38,6000.0,52.1586,52.1746,52.1267,52.1267,6000.0
2006-01-12 11:50:00,65.38,65.41,65.38,65.4,5100.0,52.1267,52.1507,52.1267,52.1427,5100.0
2006-01-12 11:55:00,65.42,65.44,65.39,65.39,6300.0,52.1586,52.1746,52.1347,52.1347,6300.0
2006-01-12 12:00:00,65.39,65.45,65.39,65.4,10200.0,52.1347,52.1826,52.1347,52.1427,10200.0
2006-01-12 12:05:00,65.41,65.41,65.4,65.41,3700.0,52.1507,52.1507,52.1427,52.1507,3700.0
2006-01-12 12:10:00,65.41,65.44,65.41,65.44,4900.0,52.1507,52.1746,52.1507,52.1746,4900.0
2006-01-12 12:15:00,65.44,65.44,65.4,65.4,3900.0,52.1746,52.1746,52.1427,52.1427,3900.0
2006-01-12 12:20:00,65.4,65.41,65.37,65.38,7000.0,52.1427,52.1507,52.1188,52.1267,7000.0
2006-01-12 12:25:00,65.38,65.38,65.25,65.31,6300.0,52.1267,52.1267,52.0231,52.0709,6300.0
2006-01-12 12:30:00,65.31,65.34,65.31,65.33,3100.0,52.0709,52.0949,52.0709,52.0869,3100.0
2006-01-12 12:35:00,65.34,65.34,65.29,65.3,3300.0,52.0949,52.0949,52.055,52.063,3300.0
2006-01-12 12:40:00,65.3,65.4,65.23,65.4,13800.0,52.063,52.1427,52.0072,52.1427,13800.0
2006-01-12 12:45:00,65.4,65.4,65.39,65.39,1700.0,52.1427,52.1427,52.1347,52.1347,1700.0
2006-01-12 12:50:00,65.35,65.39,65.31,65.34,11600.0,52.1028,52.1347,52.0709,52.0949,11600.0
2006-01-12 12:55:00,65.34,65.36,65.34,65.35,3100.0,52.0949,52.1108,52.0949,52.1028,3100.0
2006-01-12 13:00:00,65.38,65.4,65.34,65.4,17800.0,52.1267,52.1427,52.0949,52.1427,17800.0
2006-01-12 13:05:00,65.41,65.41,65.4,65.4,11700.0,52.1507,52.1507,52.1427,52.1427,11700.0
2006-01-12 13:10:00,65.41,65.42,65.39,65.4,8700.0,52.1507,52.1586,52.1347,52.1427,8700.0
2006-01-12 13:15:00,65.4,65.45,65.4,65.45,3100.0,52.1427,52.1826,52.1427,52.1826,3100.0
2006-01-12 13:20:00,65.45,65.46,65.42,65.43,8100.0,52.1826,52.1905,52.1586,52.1666,8100.0
2006-01-12 13:25:00,65.41,65.41,65.36,65.37,5300.0,52.1507,52.1507,52.1108,52.1188,5300.0
2006-01-12 13:30:00,65.37,65.41,65.37,65.4,3800.0,52.1188,52.1507,52.1188,52.1427,3800.0
2006-01-12 13:35:00,65.39,65.4,65.38,65.4,4600.0,52.1347,52.1427,52.1267,52.1427,4600.0
2006-01-12 13:40:00,65.4,65.4,65.3,65.31,10600.0,52.1427,52.1427,52.063,52.0709,10600.0
2006-01-12 13:45:00,65.31,65.32,65.2,65.24,16000.0,52.0709,52.0789,51.9832,52.0151,16000.0
2006-01-12 13:50:00,65.24,65.24,65.17,65.19,11300.0,52.0151,52.0151,51.9593,51.9753,11300.0
2006-01-12 13:55:00,65.19,65.19,65.07,65.11,7800.0,51.9753,51.9753,51.8796,51.9115,7800.0
2006-01-12 14:00:00,65.13,65.15,65.1,65.15,21300.0,51.9274,51.9434,51.9035,51.9434,21300.0
2006-01-12 14:05:00,65.15,65.17,65.1,65.13,22400.0,51.9434,51.9593,51.9035,51.9274,22400.0
2006-01-12 14:10:00,65.14,65.19,65.14,65.17,5300.0,51.9354,51.9753,51.9354,51.9593,5300.0
2006-01-12 14:15:00,65.17,65.17,65.13,65.15,15100.0,51.9593,51.9593,51.9274,51.9434,15100.0
2006-01-12 14:20:00,65.15,65.18,65.13,65.14,16700.0,51.9434,51.9673,51.9274,51.9354,16700.0
2006-01-12 14:25:00,65.14,65.21,65.12,65.12,11200.0,51.9354,51.9912,51.9195,51.9195,11200.0
2006-01-12 14:30:00,65.12,65.12,65.0,65.03,24500.0,51.9195,51.9195,51.8238,51.8477,24500.0
2006-01-12 14:35:00,65.03,65.11,65.03,65.1,10200.0,51.8477,51.9115,51.8477,51.9035,10200.0
2006-01-12 14:40:00,65.1,65.12,65.1,65.11,11700.0,51.9035,51.9195,51.9035,51.9115,11700.0
2006-01-12 14:45:00,65.11,65.11,65.04,65.09,17500.0,51.9115,51.9115,51.8557,51.8955,17500.0
2006-01-12 14:50:00,65.09,65.13,65.07,65.07,12200.0,51.8955,51.9274,51.8796,51.8796,12200.0
2006-01-12 14:55:00,65.07,65.09,65.06,65.07,17600.0,51.8796,51.8955,51.8716,51.8796,17600.0
2006-01-12 15:00:00,65.07,65.08,65.07,65.07,11900.0,51.8796,51.8876,51.8796,51.8796,11900.0
2006-01-12 15:05:00,65.07,65.1,65.07,65.09,10800.0,51.8796,51.9035,51.8796,51.8955,10800.0
2006-01-12 15:10:00,65.1,65.11,65.1,65.11,30500.0,51.9035,51.9115,51.9035,51.9115,30500.0
2006-01-12 15:15:00,65.1,65.11,65.07,65.09,37900.0,51.9035,51.9115,51.8796,51.8955,37900.0
2006-01-12 15:20:00,65.09,65.09,65.06,65.07,12700.0,51.8955,51.8955,51.8716,51.8796,12700.0
2006-01-12 15:25:00,65.07,65.07,65.02,65.02,22700.0,51.8796,51.8796,51.8397,51.8397,22700.0
2006-01-12 15:30:00,65.02,65.02,64.99,65.02,36900.0,51.8397,51.8397,51.8158,51.8397,36900.0
2006-01-12 15:35:00,65.02,65.1,65.01,65.08,34200.0,51.8397,51.9035,51.8317,51.8876,34200.0
2006-01-12 15:40:00,65.07,65.07,64.99,65.01,23400.0,51.8796,51.8796,51.8158,51.8317,23400.0
2006-01-12 15:45:00,65.01,65.04,64.95,65.04,52500.0,51.8317,51.8557,51.7839,51.8557,52500.0
2006-01-12 15:50:00,65.02,65.03,65.0,65.0,29000.0,51.8397,51.8477,51.8238,51.8238,29000.0
2006-01-12 15:55:00,65.0,65.05,65.0,65.04,57600.0,51.8238,51.8636,51.8238,51.8557,57600.0
2006-01-13 09:30:00,65.11,65.18,65.1,65.1,17500.0,51.9115,51.9673,51.9035,51.9035,17500.0
2006-01-13 09:35:00,65.12,65.38,65.1,65.36,16900.0,51.9195,52.1267,51.9035,52.1108,16900.0
2006-01-13 09:40:00,65.36,65.36,65.1,65.11,9200.0,52.1108,52.1108,51.9035,51.9115,9200.0
2006-01-13 09:45:00,65.11,65.11,65.02,65.02,9800.0,51.9115,51.9115,51.8397,51.8397,9800.0
2006-01-13 09:50:00,65.02,65.07,65.0,65.05,25600.0,51.8397,51.8796,51.8238,51.8636,25600.0
2006-01-13 09:55:00,65.05,65.05,64.8,64.82,18000.0,51.8636,51.8636,51.6643,51.6803,18000.0
2006-01-13 10:00:00,64.82,64.88,64.75,64.79,18600.0,51.6803,51.7281,51.6245,51.6563,18600.0
2006-01-13 10:05:00,64.8,64.86,64.8,64.86,11500.0,51.6643,51.7122,51.6643,51.7122,11500.0
2006-01-13 10:10:00,64.84,64.86,64.84,64.86,21300.0,51.6962,51.7122,51.6962,51.7122,21300.0
2006-01-13 10:15:00,64.85,64.85,64.77,64.82,26400.0,51.7042,51.7042,51.6404,51.6803,26400.0
2006-01-13 10:20:00,64.81,64.86,64.75,64.85,25100.0,51.6723,51.7122,51.6245,51.7042,25100.0
2006-01-13 10:25:00,64.85,64.86,64.82,64.82,9900.0,51.7042,51.7122,51.6803,51.6803,9900.0
2006-01-13 10:30:00,64.84,64.85,64.75,64.75,11000.0,51.6962,51.7042,51.6245,51.6245,11000.0
2006-01-13 10:35:00,64.74,64.74,64.64,64.64,9800.0,51.6165,51.6165,51.5368,51.5368,9800.0
2006-01-13 10:40:00,64.64,64.68,64.55,64.6,18700.0,51.5368,51.5686,51.465,51.5049,18700.0
2006-01-13 10:45:00,64.61,64.69,64.6,64.68,9400.0,51.5128,51.5766,51.5049,51.5686,9400.0
2006-01-13 10:50:00,64.67,64.67,64.65,64.65,30300.0,51.5607,51.5607,51.5447,51.5447,30300.0
2006-01-13 10:55:00,64.65,64.73,64.65,64.69,15600.0,51.5447,51.6085,51.5447,51.5766,15600.0
2006-01-13 11:00:00,64.69,64.69,64.66,64.68,10000.0,51.5766,51.5766,51.5527,51.5686,10000.0
2006-01-13 11:05:00,64.68,64.69,64.65,64.66,15200.0,51.5686,51.5766,51.5447,51.5527,15200.0
2006-01-13 11:10:00,64.66,64.74,64.65,64.74,12400.0,51.5527,51.6165,51.5447,51.6165,12400.0
2006-01-13 11:15:00,64.74,64.74,64.67,64.67,10900.0,51.6165,51.6165,51.5607,51.5607,10900.0
2006-01-13 11:20:00,64.68,64.71,64.65,64.71,18400.0,51.5686,51.5926,51.5447,51.5926,18400.0
2006-01-13 11:25:00,64.7,64.7,64.65,64.68,10800.0,51.5846,51.5846,51.5447,51.5686,10800.0
2006-01-13 11:30:00,64.68,64.68,64.65,64.66,15400.0,51.5686,51.5686,51.5447,51.5527,15400.0
2006-01-13 11:35:00,64.67,64.67,64.65,64.66,16700.0,51.5607,51.5607,51.5447,51.5527,16700.0
2006-01-13 11:40:00,64.65,64.66,64.6,64.62,21600.0,51.5447,51.5527,51.5049,51.5208,21600.0
2006-01-13 11:45:00,64.61,64.65,64.61,64.62,11200.0,51.5128,51.5447,51.5128,51.5208,11200.0
2006-01-13 11:50:00,64.63,64.65,64.61,64.61,29100.0,51.5288,51.5447,51.5128,51.5128,29100.0
2006-01-13 11:55:00,64.62,64.62,64.61,64.61,27900.0,51.5208,51.5208,51.5128,51.5128,27900.0
2006-01-13 12:00:00,64.61,64.63,64.54,64.55,47100.0,51.5128,51.5288,51.457,51.465,47100.0
2006-01-13 12:05:00,64.56,64.58,64.55,64.57,27700.0,51.473,51.4889,51.465,51.4809,27700.0
2006-01-13 12:10:00,64.57,64.63,64.57,64.6,21600.0,51.4809,51.5288,51.4809,51.5049,21600.0
2006-01-13 12:15:00,64.59,64.59,64.5,64.53,21400.0,51.4969,51.4969,51.4251,51.449,21400.0
2006-01-13 12:20:00,64.53,64.56,64.5,64.54,12500.0,51.449,51.473,51.4251,51.457,12500.0
2006-01-13 12:25:00,64.54,64.55,64.5,64.55,15000.0,51.457,51.465,51.4251,51.465,15000.0
2006-01-13 12:30:00,64.55,64.6,64.55,64.56,17600.0,51.465,51.5049,51.465,51.473,17600.0
2006-01-13 12:35:00,64.56,64.57,64.48,64.51,30500.0,51.473,51.4809,51.4092,51.4331,30500.0
2006-01-13 12:40:00,64.51,64.52,64.45,64.45,42600.0,51.4331,51.4411,51.3853,51.3853,42600.0
2006-01-13 12:45:00,64.46,64.46,64.29,64.32,43200.0,51.3932,51.3932,51.2577,51.2816,43200.0
2006-01-13 12:50:00,64.33,64.46,64.29,64.46,10900.0,51.2896,51.3932,51.2577,51.3932,10900.0
2006-01-13 12:55:00,64.47,64.48,64.42,64.43,7300.0,51.4012,51.4092,51.3613,51.3693,7300.0
2006-01-13 13:00:00,64.43,64.43,64.34,64.39,15800.0,51.3693,51.3693,51.2976,51.3374,15800.0
2006-01-13 13:05:00,64.39,64.41,64.34,64.35,11000.0,51.3374,51.3534,51.2976,51.3055,11000.0
2006-01-13 13:10:00,64.34,64.36,64.24,64.25,17100.0,51.2976,51.3135,51.2178,51.2258,17100.0
2006-01-13 13:15:00,64.25,64.25,64.2,64.21,11600.0,51.2258,51.2258,51.1859,51.1939,11600.0
2006-01-13 13:20:00,64.21,64.25,64.21,64.25,34400.0,51.1939,51.2258,51.1939,51.2258,34400.0
2006-01-13 13:25:00,64.24,64.25,64.19,64.19,8100.0,51.2178,51.2258,51.178,51.178,8100.0
2006-01-13 13:30:00,64.19,64.21,64.14,64.14,23100.0,51.178,51.1939,51.1381,51.1381,23100.0
2006-01-13 13:35:00,64.14,64.18,64.12,64.18,20900.0,51.1381,51.17,51.1222,51.17,20900.0
2006-01-13 13:40:00,64.18,64.2,64.12,64.17,15000.0,51.17,51.1859,51.1222,51.162,15000.0
2006-01-13 13:45:00,64.17,64.17,64.12,64.13,25200.0,51.162,51.162,51.1222,51.1301,25200.0
2006-01-13 13:50:00,64.14,64.16,64.11,64.11,9700.0,51.1381,51.1541,51.1142,51.1142,9700.0
2006-01-13 13:55:00,64.12,64.12,64.06,64.11,23000.0,51.1222,51.1222,51.0743,51.1142,23000.0
2006-01-13 14:00:00,64.14,64.21,64.14,64.21,8800.0,51.1381,51.1939,51.1381,51.1939,8800.0
2006-01-13 14:05:00,64.21,64.22,64.2,64.22,12300.0,51.1939,51.2019,51.1859,51.2019,12300.0
2006-01-13 14:10:00,64.22,64.22,64.19,64.2,13800.0,51.2019,51.2019,51.178,51.1859,13800.0
2006-01-13 14:15:00,64.22,64.29,64.2,64.28,37400.0,51.2019,51.2577,51.1859,51.2497,37400.0
2006-01-13 14:20:00,64.29,64.32,64.26,64.27,15800.0,51.2577,51.2816,51.2338,51.2418,15800.0
2006-01-13 14:25:00,64.28,64.33,64.26,64.28,9300.0,51.2497,51.2896,51.2338,51.2497,9300.0
2006-01-13 14:30:00,64.31,64.34,64.31,64.34,2700.0,51.2736,51.2976,51.2736,51.2976,2700.0
2006-01-13 14:35:00,64.34,64.36,64.3,64.3,16600.0,51.2976,51.3135,51.2657,51.2657,16600.0
2006-01-13 14:40:00,64.3,64.39,64.3,64.37,20000.0,51.2657,51.3374,51.2657,51.3215,20000.0
2006-01-13 14:45:00,64.36,64.47,64.36,64.47,7300.0,51.3135,51.4012,51.3135,51.4012,7300.0
2006-01-13 14:50:00,64.47,64.55,64.46,64.55,11200.0,51.4012,51.465,51.3932,51.465,11200.0
2006-01-13 14:55:00,64.55,64.56,64.5,64.54,27500.0,51.465,51.473,51.4251,51.457,27500.0
2006-01-13 15:00:00,64.51,64.54,64.5,64.53,18000.0,51.4331,51.457,51.4251,51.449,18000.0
2006-01-13 15:05:00,64.54,64.56,64.54,64.55,7500.0,51.457,51.473,51.457,51.465,7500.0
2006-01-13 15:10:00,64.55,64.55,64.48,64.49,7000.0,51.465,51.465,51.4092,51.4172,7000.0
2006-01-13 15:15:00,64.46,64.48,64.45,64.46,10600.0,51.3932,51.4092,51.3853,51.3932,10600.0
2006-01-13 15:20:00,64.46,64.46,64.38,64.39,24400.0,51.3932,51.3932,51.3295,51.3374,24400.0
2006-01-13 15:25:00,64.38,64.39,64.34,64.36,26500.0,51.3295,51.3374,51.2976,51.3135,26500.0
2006-01-13 15:30:00,64.36,64.36,64.29,64.29,19100.0,51.3135,51.3135,51.2577,51.2577,19100.0
2006-01-13 15:35:00,64.29,64.31,64.27,64.29,29000.0,51.2577,51.2736,51.2418,51.2577,29000.0
2006-01-13 15:40:00,64.29,64.29,64.25,64.26,17000.0,51.2577,51.2577,51.2258,51.2338,17000.0
2006-01-13 15:45:00,64.25,64.25,64.18,64.21,29700.0,51.2258,51.2258,51.17,51.1939,29700.0
2006-01-13 15:50:00,64.21,64.23,64.18,64.2,46700.0,51.1939,51.2099,51.17,51.1859,46700.0
2006-01-13 15:55:00,64.19,64.21,64.18,64.2,46900.0,51.178,51.1939,51.17,51.1859,46900.0
2006-01-17 09:30:00,62.0,62.5,61.94,62.5,177300.0,49.4319,49.8306,49.3841,49.8306,177300.0
2006-01-17 09:35:00,62.5,62.65,62.5,62.63,66500.0,49.8306,49.9501,49.8306,49.9342,66500.0
2006-01-17 09:40:00,62.63,63.23,62.63,63.23,52600.0,49.9342,50.4126,49.9342,50.4126,52600.0
2006-01-17 09:45:00,63.23,63.3,63.0,63.18,53300.0,50.4126,50.4684,50.2292,50.3727,53300.0
2006-01-17 09:50:00,63.18,63.38,63.16,63.25,37500.0,50.3727,50.5322,50.3568,50.4285,37500.0
2006-01-17 09:55:00,63.26,63.36,63.19,63.33,28100.0,50.4365,50.5162,50.3807,50.4923,28100.0
2006-01-17 10:00:00,63.33,63.33,63.15,63.28,35400.0,50.4923,50.4923,50.3488,50.4524,35400.0
2006-01-17 10:05:00,63.27,63.29,63.03,63.04,34900.0,50.4445,50.4604,50.2531,50.2611,34900.0
2006-01-17 10:10:00,63.03,63.11,62.97,63.05,36900.0,50.2531,50.3169,50.2053,50.2691,36900.0
2006-01-17 10:15:00,63.05,63.06,62.72,62.74,32600.0,50.2691,50.277,50.006,50.0219,32600.0
2006-01-17 10:20:00,62.75,62.84,62.75,62.79,24400.0,50.0299,50.1016,50.0299,50.0618,24400.0
2006-01-17 10:25:00,62.78,62.85,62.72,62.75,39400.0,50.0538,50.1096,50.006,50.0299,39400.0
2006-01-17 10:30:00,62.75,62.81,62.72,62.73,14600.0,50.0299,50.0777,50.006,50.0139,14600.0
2006-01-17 10:35:00,62.73,62.81,62.72,62.78,42500.0,50.0139,50.0777,50.006,50.0538,42500.0
2006-01-17 10:40:00,62.78,62.85,62.78,62.85,19700.0,50.0538,50.1096,50.0538,50.1096,19700.0
2006-01-17 10:45:00,62.85,62.85,62.8,62.81,20100.0,50.1096,50.1096,50.0697,50.0777,20100.0
2006-01-17 10:50:00,62.81,62.89,62.81,62.86,26500.0,50.0777,50.1415,50.0777,50.1176,26500.0
2006-01-17 10:55:00,62.85,62.85,62.78,62.79,21700.0,50.1096,50.1096,50.0538,50.0618,21700.0
2006-01-17 11:00:00,62.79,62.8,62.78,62.8,64900.0,50.0618,50.0697,50.0538,50.0697,64900.0
2006-01-17 11:05:00,62.8,62.8,62.78,62.78,18400.0,50.0697,50.0697,50.0538,50.0538,18400.0
2006-01-17 11:10:00,62.79,62.79,62.76,62.77,39300.0,50.0618,50.0618,50.0378,50.0458,39300.0
2006-01-17 11:15:00,62.77,62.77,62.75,62.76,34100.0,50.0458,50.0458,50.0299,50.0378,34100.0
2006-01-17 11:20:00,62.76,62.76,62.68,62.69,33300.0,50.0378,50.0378,49.9741,49.982,33300.0
2006-01-17 11:25:00,62.69,62.7,62.54,62.59,33600.0,49.982,49.99,49.8624,49.9023,33600.0
2006-01-17 11:30:00,62.59,62.67,62.56,62.6,28200.0,49.9023,49.9661,49.8784,49.9103,28200.0
2006-01-17 11:35:00,62.61,62.7,62.61,62.69,21700.0,49.9183,49.99,49.9183,49.982,21700.0
2006-01-17 11:40:00,62.69,62.77,62.6,62.76,31200.0,49.982,50.0458,49.9103,50.0378,31200.0
2006-01-17 11:45:00,62.76,62.76,62.71,62.73,19400.0,50.0378,50.0378,49.998,50.0139,19400.0
2006-01-17 11:50:00,62.74,62.87,62.73,62.86,22500.0,50.0219,50.1256,50.0139,50.1176,22500.0
2006-01-17 11:55:00,62.87,62.91,62.86,62.87,23900.0,50.1256,50.1574,50.1176,50.1256,23900.0
2006-01-17 12:00:00,62.85,63.03,62.84,63.03,12000.0,50.1096,50.2531,50.1016,50.2531,12000.0
2006-01-17 12:05:00,63.03,63.06,62.97,63.06,13000.0,50.2531,50.277,50.2053,50.277,13000.0
2006-01-17 12:10:00,63.08,63.15,63.08,63.11,11300.0,50.293,50.3488,50.293,50.3169,11300.0
2006-01-17 12:15:00,63.11,63.12,63.03,63.03,8700.0,50.3169,50.3249,50.2531,50.2531,8700.0
2006-01-17 12:20:00,63.03,63.03,62.9,62.94,21700.0,50.2531,50.2531,50.1495,50.1814,21700.0
2006-01-17 12:25:00,62.94,62.97,62.93,62.93,9500.0,50.1814,50.2053,50.1734,50.1734,9500.0
2006-01-17 12:30:00,62.9,62.98,62.86,62.97,15900.0,50.1495,50.2133,50.1176,50.2053,15900.0
2006-01-17 12:35:00,62.97,63.0,62.94,63.0,19400.0,50.2053,50.2292,50.1814,50.2292,19400.0
2006-01-17 12:40:00,63.0,63.06,63.0,63.06,10400.0,50.2292,50.277,50.2292,50.277,10400.0
2006-01-17 12:45:00,63.05,63.05,63.0,63.01,8900.0,50.2691,50.2691,50.2292,50.2372,8900.0
2006-01-17 12:50:00,63.01,63.02,62.99,62.99,24400.0,50.2372,50.2451,50.2212,50.2212,24400.0
2006-01-17 12:55:00,62.99,62.99,62.97,62.99,7100.0,50.2212,50.2212,50.2053,50.2212,7100.0
2006-01-17 13:00:00,62.98,62.99,62.96,62.98,7200.0,50.2133,50.2212,50.1973,50.2133,7200.0
2006-01-17 13:05:00,62.98,63.02,62.98,63.01,14000.0,50.2133,50.2451,50.2133,50.2372,14000.0
2006-01-17 13:10:00,63.0,63.05,63.0,63.03,9700.0,50.2292,50.2691,50.2292,50.2531,9700.0
2006-01-17 13:15:00,63.04,63.04,63.01,63.01,5800.0,50.2611,50.2611,50.2372,50.2372,5800.0
2006-01-17 13:20:00,63.0,63.08,62.98,62.98,13700.0,50.2292,50.293,50.2133,50.2133,13700.0
2006-01-17 13:25:00,62.98,63.07,62.98,63.07,9800.0,50.2133,50.285,50.2133,50.285,9800.0
2006-01-17 13:30:00,63.09,63.11,63.07,63.08,9800.0,50.301,50.3169,50.285,50.293,9800.0
2006-01-17 13:35:00,63.08,63.11,63.06,63.11,11300.0,50.293,50.3169,50.277,50.3169,11300.0
2006-01-17 13:40:00,63.11,63.11,63.09,63.1,3500.0,50.3169,50.3169,50.301,50.3089,3500.0
2006-01-17 13:45:00,63.1,63.1,63.02,63.03,15700.0,50.3089,50.3089,50.2451,50.2531,15700.0
2006-01-17 13:50:00,63.03,63.09,63.02,63.05,24100.0,50.2531,50.301,50.2451,50.2691,24100.0
2006-01-17 13:55:00,63.04,63.15,63.04,63.06,21400.0,50.2611,50.3488,50.2611,50.277,21400.0
2006-01-17 14:00:00,63.06,63.15,63.06,63.06,16900.0,50.277,50.3488,50.277,50.277,16900.0
2006-01-17 14:05:00,63.06,63.09,63.05,63.06,21700.0,50.277,50.301,50.2691,50.277,21700.0
2006-01-17 14:10:00,63.06,63.06,62.96,63.02,19700.0,50.277,50.277,50.1973,50.2451,19700.0
2006-01-17 14:15:00,63.02,63.06,63.01,63.02,13600.0,50.2451,50.277,50.2372,50.2451,13600.0
2006-01-17 14:20:00,63.01,63.02,62.99,63.0,13300.0,50.2372,50.2451,50.2212,50.2292,13300.0
2006-01-17 14:25:00,63.0,63.0,62.96,62.96,25900.0,50.2292,50.2292,50.1973,50.1973,25900.0
2006-01-17 14:30:00,62.97,63.0,62.97,62.99,8200.0,50.2053,50.2292,50.2053,50.2212,8200.0
2006-01-17 14:35:00,62.99,63.06,62.96,63.06,13400.0,50.2212,50.277,50.1973,50.277,13400.0
2006-01-17 14:40:00,63.06,63.06,62.99,63.02,13800.0,50.277,50.277,50.2212,50.2451,13800.0
2006-01-17 14:45:00,63.03,63.08,63.02,63.08,13300.0,50.2531,50.293,50.2451,50.293,13300.0
2006-01-17 14:50:00,63.07,63.23,63.07,63.21,11500.0,50.285,50.4126,50.285,50.3966,11500.0
2006-01-17 14:55:00,63.21,63.21,63.05,63.11,16400.0,50.3966,50.3966,50.2691,50.3169,16400.0
2006-01-17 15:00:00,63.12,63.23,63.09,63.22,16300.0,50.3249,50.4126,50.301,50.4046,16300.0
2006-01-17 15:05:00,63.22,63.23,63.18,63.21,11500.0,50.4046,50.4126,50.3727,50.3966,11500.0
2006-01-17 15:10:00,63.22,63.22,63.19,63.19,12100.0,50.4046,50.4046,50.3807,50.3807,12100.0
2006-01-17 15:15:00,63.2,63.2,63.19,63.2,17500.0,50.3887,50.3887,50.3807,50.3887,17500.0
2006-01-17 15:20:00,63.2,63.23,63.19,63.19,37900.0,50.3887,50.4126,50.3807,50.3807,37900.0
2006-01-17 15:25:00,63.19,63.21,63.19,63.19,19200.0,50.3807,50.3966,50.3807,50.3807,19200.0
2006-01-17 15:30:00,63.19,63.24,63.19,63.22,15500.0,50.3807,50.4205,50.3807,50.4046,15500.0
2006-01-17 15:35:00,63.22,63.22,63.18,63.18,16200.0,50.4046,50.4046,50.3727,50.3727,16200.0
2006-01-17 15:40:00,63.18,63.19,63.16,63.16,18500.0,50.3727,50.3807,50.3568,50.3568,18500.0
2006-01-17 15:45:00,63.16,63.2,63.15,63.2,22600.0,50.3568,50.3887,50.3488,50.3887,22600.0
2006-01-17 15:50:00,63.2,63.2,63.05,63.05,27300.0,50.3887,50.3887,50.2691,50.2691,27300.0
2006-01-17 15:55:00,63.04,63.07,63.0,63.07,54900.0,50.2611,50.285,50.2292,50.285,54900.0
2006-01-18 09:30:00,62.95,62.96,62.71,62.94,57200.0,50.1893,50.1973,49.998,50.1814,57200.0
2006-01-18 09:35:00,62.89,62.99,62.88,62.98,18600.0,50.1415,50.2212,50.1335,50.2133,18600.0
2006-01-18 09:40:00,62.98,63.02,62.98,63.02,27200.0,50.2133,50.2451,50.2133,50.2451,27200.0
2006-01-18 09:45:00,63.0,63.12,63.0,63.1,17300.0,50.2292,50.3249,50.2292,50.3089,17300.0
2006-01-18 09:50:00,63.12,63.12,63.09,63.09,9800.0,50.3249,50.3249,50.301,50.301,9800.0
2006-01-18 09:55:00,63.12,63.12,63.09,63.09,8900.0,50.3249,50.3249,50.301,50.301,8900.0
2006-01-18 10:00:00,63.06,63.12,63.05,63.08,16400.0,50.277,50.3249,50.2691,50.293,16400.0
2006-01-18 10:05:00,63.1,63.12,63.09,63.1,24400.0,50.3089,50.3249,50.301,50.3089,24400.0
2006-01-18 10:10:00,63.09,63.09,63.03,63.05,8600.0,50.301,50.301,50.2531,50.2691,8600.0
2006-01-18 10:15:00,63.06,63.09,63.02,63.09,9100.0,50.277,50.301,50.2451,50.301,9100.0
2006-01-18 10:20:00,63.09,63.18,63.09,63.13,29500.0,50.301,50.3727,50.301,50.3328,29500.0
2006-01-18 10:25:00,63.11,63.14,63.09,63.14,12000.0,50.3169,50.3408,50.301,50.3408,12000.0
2006-01-18 10:30:00,63.14,63.2,63.14,63.19,25100.0,50.3408,50.3887,50.3408,50.3807,25100.0
2006-01-18 10:35:00,63.18,63.18,63.14,63.14,10600.0,50.3727,50.3727,50.3408,50.3408,10600.0
2006-01-18 10:40:00,63.15,63.15,63.13,63.15,9300.0,50.3488,50.3488,50.3328,50.3488,9300.0
2006-01-18 10:45:00,63.15,63.15,63.0,63.0,8200.0,50.3488,50.3488,50.2292,50.2292,8200.0
2006-01-18 10:50:00,63.0,63.0,62.98,63.0,15600.0,50.2292,50.2292,50.2133,50.2292,15600.0
2006-01-18 10:55:00,63.0,63.0,62.8,62.8,6500.0,50.2292,50.2292,50.0697,50.0697,6500.0
2006-01-18 11:00:00,62.81,62.85,62.77,62.77,28400.0,50.0777,50.1096,50.0458,50.0458,28400.0
2006-01-18 11:05:00,62.78,62.78,62.6,62.6,30500.0,50.0538,50.0538,49.9103,49.9103,30500.0
2006-01-18 11:10:00,62.6,62.74,62.6,62.73,12300.0,49.9103,50.0219,49.9103,50.0139,12300.0
2006-01-18 11:15:00,62.73,62.74,62.65,62.69,13600.0,50.0139,50.0219,49.9501,49.982,13600.0
2006-01-18 11:20:00,62.7,62.74,62.64,62.64,23100.0,49.99,50.0219,49.9422,49.9422,23100.0
2006-01-18 11:25:00,62.65,62.65,62.54,62.56,12500.0,49.9501,49.9501,49.8624,49.8784,12500.0
2006-01-18 11:30:00,62.56,62.56,62.41,62.41,12700.0,49.8784,49.8784,49.7588,49.7588,12700.0
2006-01-18 11:35:00,62.4,62.41,62.37,62.4,20000.0,49.7508,49.7588,49.7269,49.7508,20000.0
2006-01-18 11:40:00,62.4,62.4,62.38,62.38,14000.0,49.7508,49.7508,49.7349,49.7349,14000.0
2006-01-18 11:45:00,62.39,62.4,62.32,62.35,19200.0,49.7429,49.7508,49.687,49.711,19200.0
2006-01-18 11:50:00,62.35,62.35,62.13,62.18,70000.0,49.711,49.711,49.5356,49.5754,70000.0
2006-01-18 11:55:00,62.18,62.24,62.18,62.24,11300.0,49.5754,49.6233,49.5754,49.6233,11300.0
2006-01-18 12:00:00,62.25,62.3,62.24,62.29,20500.0,49.6312,49.6711,49.6233,49.6631,20500.0
2006-01-18 12:05:00,62.28,62.43,62.28,62.42,17800.0,49.6552,49.7747,49.6552,49.7668,17800.0
2006-01-18 12:10:00,62.43,62.46,62.34,62.38,12100.0,49.7747,49.7987,49.703,49.7349,12100.0
2006-01-18 12:15:00,62.38,62.43,62.34,62.42,10800.0,49.7349,49.7747,49.703,49.7668,10800.0
2006-01-18 12:20:00,62.43,62.47,62.42,62.43,16700.0,49.7747,49.8066,49.7668,49.7747,16700.0
2006-01-18 12:25:00,62.44,62.44,62.33,62.41,21900.0,49.7827,49.7827,49.695,49.7588,21900.0
2006-01-18 12:30:00,62.42,62.43,62.34,62.34,14900.0,49.7668,49.7747,49.703,49.703,14900.0
2006-01-18 12:35:00,62.31,62.39,62.31,62.36,32700.0,49.6791,49.7429,49.6791,49.7189,32700.0
2006-01-18 12:40:00,62.37,62.45,62.37,62.45,18500.0,49.7269,49.7907,49.7269,49.7907,18500.0
2006-01-18 12:45:00,62.44,62.44,62.35,62.35,13400.0,49.7827,49.7827,49.711,49.711,13400.0
2006-01-18 12:50:00,62.35,62.36,62.34,62.36,17100.0,49.711,49.7189,49.703,49.7189,17100.0
2006-01-18 12:55:00,62.36,62.38,62.35,62.35,10000.0,49.7189,49.7349,49.711,49.711,10000.0
2006-01-18 13:00:00,62.35,62.36,62.35,62.36,14700.0,49.711,49.7189,49.711,49.7189,14700.0
2006-01-18 13:05:00,62.35,62.45,62.33,62.45,13800.0,49.711,49.7907,49.695,49.7907,13800.0
2006-01-18 13:10:00,62.44,62.53,62.44,62.53,14600.0,49.7827,49.8545,49.7827,49.8545,14600.0
2006-01-18 13:15:00,62.53,62.6,62.53,62.56,14800.0,49.8545,49.9103,49.8545,49.8784,14800.0
2006-01-18 13:20:00,62.55,62.59,62.52,62.59,17600.0,49.8704,49.9023,49.8465,49.9023,17600.0
2006-01-18 13:25:00,62.58,62.62,62.57,62.58,16300.0,49.8943,49.9262,49.8864,49.8943,16300.0
2006-01-18 13:30:00,62.58,62.6,62.49,62.51,20200.0,49.8943,49.9103,49.8226,49.8385,20200.0
2006-01-18 13:35:00,62.52,62.52,62.4,62.41,53200.0,49.8465,49.8465,49.7508,49.7588,53200.0
2006-01-18 13:40:00,62.41,62.44,62.33,62.33,36700.0,49.7588,49.7827,49.695,49.695,36700.0
2006-01-18 13:45:00,62.34,62.35,62.31,62.32,12800.0,49.703,49.711,49.6791,49.687,12800.0
2006-01-18 13:50:00,62.32,62.32,62.22,62.23,21800.0,49.687,49.687,49.6073,49.6153,21800.0
2006-01-18 13:55:00,62.24,62.33,62.24,62.32,19800.0,49.6233,49.695,49.6233,49.687,19800.0
2006-01-18 14:00:00,62.32,62.36,62.32,62.34,26200.0,49.687,49.7189,49.687,49.703,26200.0
2006-01-18 14:05:00,62.36,62.5,62.36,62.48,22400.0,49.7189,49.8306,49.7189,49.8146,22400.0
2006-01-18 14:10:00,62.47,62.47,62.46,62.46,3700.0,49.8066,49.8066,49.7987,49.7987,3700.0
2006-01-18 14:15:00,62.47,62.56,62.46,62.55,32500.0,49.8066,49.8784,49.7987,49.8704,32500.0
2006-01-18 14:20:00,62.55,62.55,62.51,62.52,18200.0,49.8704,49.8704,49.8385,49.8465,18200.0
2006-01-18 14:25:00,62.52,62.57,62.52,62.56,14100.0,49.8465,49.8864,49.8465,49.8784,14100.0
2006-01-18 14:30:00,62.56,62.64,62.53,62.54,31900.0,49.8784,49.9422,49.8545,49.8624,31900.0
2006-01-18 14:35:00,62.54,62.57,62.5,62.51,19700.0,49.8624,49.8864,49.8306,49.8385,19700.0
2006-01-18 14:40:00,62.51,62.51,62.44,62.44,7600.0,49.8385,49.8385,49.7827,49.7827,7600.0
2006-01-18 14:45:00,62.44,62.45,62.38,62.41,21600.0,49.7827,49.7907,49.7349,49.7588,21600.0
2006-01-18 14:50:00,62.4,62.4,62.32,62.32,11500.0,49.7508,49.7508,49.687,49.687,11500.0
2006-01-18 14:55:00,62.3,62.3,62.25,62.28,12800.0,49.6711,49.6711,49.6312,49.6552,12800.0
2006-01-18 15:00:00,62.29,62.34,62.28,62.3,10000.0,49.6631,49.703,49.6552,49.6711,10000.0
2006-01-18 15:05:00,62.3,62.36,62.29,62.36,9300.0,49.6711,49.7189,49.6631,49.7189,9300.0
2006-01-18 15:10:00,62.36,62.4,62.34,62.4,19400.0,49.7189,49.7508,49.703,49.7508,19400.0
2006-01-18 15:15:00,62.4,62.41,62.33,62.36,9500.0,49.7508,49.7588,49.695,49.7189,9500.0
2006-01-18 15:20:00,62.37,62.4,62.37,62.4,20500.0,49.7269,49.7508,49.7269,49.7508,20500.0
2006-01-18 15:25:00,62.41,62.45,62.41,62.45,23500.0,49.7588,49.7907,49.7588,49.7907,23500.0
2006-01-18 15:30:00,62.44,62.47,62.44,62.47,12900.0,49.7827,49.8066,49.7827,49.8066,12900.0
2006-01-18 15:35:00,62.47,62.5,62.45,62.49,19300.0,49.8066,49.8306,49.7907,49.8226,19300.0
2006-01-18 15:40:00,62.5,62.5,62.45,62.45,17100.0,49.8306,49.8306,49.7907,49.7907,17100.0
2006-01-18 15:45:00,62.45,62.49,62.45,62.46,31100.0,49.7907,49.8226,49.7907,49.7987,31100.0
2006-01-18 15:50:00,62.46,62.46,62.43,62.43,21800.0,49.7987,49.7987,49.7747,49.7747,21800.0
2006-01-18 15:55:00,62.43,62.44,62.42,62.43,29300.0,49.7747,49.7827,49.7668,49.7747,29300.0
2006-01-19 09:30:00,62.42,62.42,62.35,62.35,23700.0,49.7668,49.7668,49.711,49.711,23700.0
2006-01-19 09:35:00,62.36,62.41,62.31,62.31,14800.0,49.7189,49.7588,49.6791,49.6791,14800.0
2006-01-19 09:40:00,62.33,62.48,62.33,62.39,18500.0,49.695,49.8146,49.695,49.7429,18500.0
2006-01-19 09:45:00,62.39,62.45,62.36,62.39,23500.0,49.7429,49.7907,49.7189,49.7429,23500.0
2006-01-19 09:50:00,62.39,62.4,62.23,62.3,43200.0,49.7429,49.7508,49.6153,49.6711,43200.0
2006-01-19 09:55:00,62.29,62.3,62.24,62.3,9200.0,49.6631,49.6711,49.6233,49.6711,9200.0
2006-01-19 10:00:00,62.3,62.3,62.24,62.24,21500.0,49.6711,49.6711,49.6233,49.6233,21500.0
2006-01-19 10:05:00,62.24,62.3,62.24,62.24,16300.0,49.6233,49.6711,49.6233,49.6233,16300.0
2006-01-19 10:10:00,62.24,62.25,62.17,62.2,22000.0,49.6233,49.6312,49.5674,49.5914,22000.0
2006-01-19 10:15:00,62.21,62.24,62.2,62.21,13800.0,49.5993,49.6233,49.5914,49.5993,13800.0
2006-01-19 10:20:00,62.21,62.24,62.21,62.22,11600.0,49.5993,49.6233,49.5993,49.6073,11600.0
2006-01-19 10:25:00,62.21,62.24,62.2,62.23,11000.0,49.5993,49.6233,49.5914,49.6153,11000.0
2006-01-19 10:30:00,62.24,62.3,62.23,62.23,22700.0,49.6233,49.6711,49.6153,49.6153,22700.0
2006-01-19 10:35:00,62.24,62.34,62.24,62.29,12700.0,49.6233,49.703,49.6233,49.6631,12700.0
2006-01-19 10:40:00,62.28,62.28,62.23,62.23,6900.0,49.6552,49.6552,49.6153,49.6153,6900.0
2006-01-19 10:45:00,62.24,62.25,62.21,62.21,10200.0,49.6233,49.6312,49.5993,49.5993,10200.0
2006-01-19 10:50:00,62.21,62.21,62.15,62.17,11200.0,49.5993,49.5993,49.5515,49.5674,11200.0
2006-01-19 10:55:00,62.17,62.18,62.09,62.17,12000.0,49.5674,49.5754,49.5037,49.5674,12000.0
2006-01-19 11:00:00,62.17,62.22,62.17,62.22,19300.0,49.5674,49.6073,49.5674,49.6073,19300.0
2006-01-19 11:05:00,62.22,62.27,62.22,62.24,12700.0,49.6073,49.6472,49.6073,49.6233,12700.0
2006-01-19 11:10:00,62.23,62.24,62.21,62.21,25100.0,49.6153,49.6233,49.5993,49.5993,25100.0
2006-01-19 11:15:00,62.22,62.24,62.19,62.2,37400.0,49.6073,49.6233,49.5834,49.5914,37400.0
2006-01-19 11:20:00,62.2,62.26,62.19,62.26,13500.0,49.5914,49.6392,49.5834,49.6392,13500.0
2006-01-19 11:25:00,62.28,62.3,62.27,62.3,14600.0,49.6552,49.6711,49.6472,49.6711,14600.0
2006-01-19 11:30:00,62.3,62.37,62.3,62.35,24900.0,49.6711,49.7269,49.6711,49.711,24900.0
2006-01-19 11:35:00,62.35,62.36,62.28,62.28,11500.0,49.711,49.7189,49.6552,49.6552,11500.0
2006-01-19 11:40:00,62.29,62.29,62.26,62.27,2900.0,49.6631,49.6631,49.6392,49.6472,2900.0
2006-01-19 11:45:00,62.27,62.33,62.26,62.33,24800.0,49.6472,49.695,49.6392,49.695,24800.0
2006-01-19 11:50:00,62.33,62.33,62.28,62.29,6900.0,49.695,49.695,49.6552,49.6631,6900.0
2006-01-19 11:55:00,62.29,62.29,62.26,62.26,15900.0,49.6631,49.6631,49.6392,49.6392,15900.0
2006-01-19 12:00:00,62.26,62.26,62.2,62.26,18400.0,49.6392,49.6392,49.5914,49.6392,18400.0
2006-01-19 12:05:00,62.28,62.31,62.23,62.24,20100.0,49.6552,49.6791,49.6153,49.6233,20100.0
2006-01-19 12:10:00,62.25,62.33,62.25,62.26,18100.0,49.6312,49.695,49.6312,49.6392,18100.0
2006-01-19 12:15:00,62.25,62.28,62.24,62.28,10100.0,49.6312,49.6552,49.6233,49.6552,10100.0
2006-01-19 12:20:00,62.28,62.3,62.26,62.3,5400.0,49.6552,49.6711,49.6392,49.6711,5400.0
2006-01-19 12:25:00,62.31,62.33,62.3,62.31,15800.0,49.6791,49.695,49.6711,49.6791,15800.0
2006-01-19 12:30:00,62.31,62.46,62.3,62.45,12200.0,49.6791,49.7987,49.6711,49.7907,12200.0
2006-01-19 12:35:00,62.45,62.47,62.44,62.47,10200.0,49.7907,49.8066,49.7827,49.8066,10200.0
2006-01-19 12:40:00,62.47,62.5,62.46,62.5,14500.0,49.8066,49.8306,49.7987,49.8306,14500.0
2006-01-19 12:45:00,62.49,62.58,62.47,62.58,13300.0,49.8226,49.8943,49.8066,49.8943,13300.0
2006-01-19 12:50:00,62.57,62.6,62.55,62.6,5600.0,49.8864,49.9103,49.8704,49.9103,5600.0
2006-01-19 12:55:00,62.59,62.64,62.58,62.63,12000.0,49.9023,49.9422,49.8943,49.9342,12000.0
2006-01-19 13:00:00,62.64,62.7,62.63,62.67,13900.0,49.9422,49.99,49.9342,49.9661,13900.0
2006-01-19 13:05:00,62.67,62.69,62.66,62.67,12100.0,49.9661,49.982,49.9581,49.9661,12100.0
2006-01-19 13:10:00,62.68,62.75,62.68,62.74,7400.0,49.9741,50.0299,49.9741,50.0219,7400.0
2006-01-19 13:15:00,62.75,62.76,62.73,62.75,6800.0,50.0299,50.0378,50.0139,50.0299,6800.0
2006-01-19 13:20:00,62.74,62.76,62.72,62.75,5600.0,50.0219,50.0378,50.006,50.0299,5600.0
2006-01-19 13:25:00,62.76,62.76,62.75,62.76,8100.0,50.0378,50.0378,50.0299,50.0378,8100.0
2006-01-19 13:30:00,62.76,62.76,62.72,62.73,17900.0,50.0378,50.0378,50.006,50.0139,17900.0
2006-01-19 13:35:00,62.74,62.76,62.74,62.74,10400.0,50.0219,50.0378,50.0219,50.0219,10400.0
2006-01-19 13:40:00,62.74,62.8,62.72,62.78,17600.0,50.0219,50.0697,50.006,50.0538,17600.0
2006-01-19 13:45:00,62.79,62.79,62.75,62.76,11800.0,50.0618,50.0618,50.0299,50.0378,11800.0
2006-01-19 13:50:00,62.76,62.78,62.76,62.76,8400.0,50.0378,50.0538,50.0378,50.0378,8400.0
2006-01-19 13:55:00,62.76,62.77,62.76,62.77,3100.0,50.0378,50.0458,50.0378,50.0458,3100.0
2006-01-19 14:00:00,62.77,62.78,62.72,62.72,18100.0,50.0458,50.0538,50.006,50.006,18100.0
2006-01-19 14:05:00,62.74,62.74,62.67,62.69,19100.0,50.0219,50.0219,49.9661,49.982,19100.0
2006-01-19 14:10:00,62.66,62.68,62.66,62.67,6900.0,49.9581,49.9741,49.9581,49.9661,6900.0
2006-01-19 14:15:00,62.66,62.69,62.66,62.68,11800.0,49.9581,49.982,49.9581,49.9741,11800.0
2006-01-19 14:20:00,62.69,62.7,62.66,62.68,18000.0,49.982,49.99,49.9581,49.9741,18000.0
2006-01-19 14:25:00,62.68,62.69,62.64,62.66,22500.0,49.9741,49.982,49.9422,49.9581,22500.0
2006-01-19 14:30:00,62.67,62.67,62.65,62.66,24400.0,49.9661,49.9661,49.9501,49.9581,24400.0
2006-01-19 14:35:00,62.65,62.7,62.65,62.7,21500.0,49.9501,49.99,49.9501,49.99,21500.0
2006-01-19 14:40:00,62.7,62.72,62.68,62.7,16100.0,49.99,50.006,49.9741,49.99,16100.0
2006-01-19 14:45:00,62.7,62.71,62.68,62.7,15000.0,49.99,49.998,49.9741,49.99,15000.0
2006-01-19 14:50:00,62.7,62.76,62.7,62.75,16900.0,49.99,50.0378,49.99,50.0299,16900.0
2006-01-19 14:55:00,62.75,62.86,62.75,62.78,25500.0,50.0299,50.1176,50.0299,50.0538,25500.0
2006-01-19 15:00:00,62.77,62.79,62.74,62.76,22400.0,50.0458,50.0618,50.0219,50.0378,22400.0
2006-01-19 15:05:00,62.76,62.76,62.66,62.68,34500.0,50.0378,50.0378,49.9581,49.9741,34500.0
2006-01-19 15:10:00,62.68,62.68,62.66,62.67,35900.0,49.9741,49.9741,49.9581,49.9661,35900.0
2006-01-19 15:15:00,62.67,62.69,62.64,62.65,16400.0,49.9661,49.982,49.9422,49.9501,16400.0
2006-01-19 15:20:00,62.65,62.67,62.65,62.67,37600.0,49.9501,49.9661,49.9501,49.9661,37600.0
2006-01-19 15:25:00,62.67,62.67,62.66,62.67,17700.0,49.9661,49.9661,49.9581,49.9661,17700.0
2006-01-19 15:30:00,62.66,62.67,62.65,62.66,20600.0,49.9581,49.9661,49.9501,49.9581,20600.0
2006-01-19 15:35:00,62.66,62.66,62.63,62.64,25300.0,49.9581,49.9581,49.9342,49.9422,25300.0
2006-01-19 15:40:00,62.62,62.63,62.62,62.63,15100.0,49.9262,49.9342,49.9262,49.9342,15100.0
2006-01-19 15:45:00,62.63,62.63,62.54,62.54,24100.0,49.9342,49.9342,49.8624,49.8624,24100.0
2006-01-19 15:50:00,62.54,62.55,62.53,62.54,29100.0,49.8624,49.8704,49.8545,49.8624,29100.0
2006-01-19 15:55:00,62.55,62.55,62.52,62.53,33400.0,49.8704,49.8704,49.8465,49.8545,33400.0
2006-01-20 09:30:00,62.2,62.26,62.14,62.26,70500.0,49.5914,49.6392,49.5435,49.6392,70500.0
2006-01-20 09:35:00,62.28,62.29,62.2,62.25,6000.0,49.6552,49.6631,49.5914,49.6312,6000.0
2006-01-20 09:40:00,62.25,62.32,62.2,62.27,11700.0,49.6312,49.687,49.5914,49.6472,11700.0
2006-01-20 09:45:00,62.25,62.28,62.1,62.11,30900.0,49.6312,49.6552,49.5116,49.5196,30900.0
2006-01-20 09:50:00,62.1,62.14,62.05,62.14,46100.0,49.5116,49.5435,49.4718,49.5435,46100.0
2006-01-20 09:55:00,62.13,62.14,62.1,62.1,16400.0,49.5356,49.5435,49.5116,49.5116,16400.0
2006-01-20 10:00:00,62.1,62.11,62.05,62.11,54200.0,49.5116,49.5196,49.4718,49.5196,54200.0
2006-01-20 10:05:00,62.11,62.14,62.09,62.14,49300.0,49.5196,49.5435,49.5037,49.5435,49300.0
2006-01-20 10:10:00,62.12,62.16,62.11,62.13,37600.0,49.5276,49.5595,49.5196,49.5356,37600.0
2006-01-20 10:15:00,62.14,62.19,62.1,62.17,20800.0,49.5435,49.5834,49.5116,49.5674,20800.0
2006-01-20 10:20:00,62.17,62.24,62.17,62.22,34900.0,49.5674,49.6233,49.5674,49.6073,34900.0
2006-01-20 10:25:00,62.22,62.24,62.19,62.2,15000.0,49.6073,49.6233,49.5834,49.5914,15000.0
2006-01-20 10:30:00,62.21,62.21,62.14,62.15,18400.0,49.5993,49.5993,49.5435,49.5515,18400.0
2006-01-20 10:35:00,62.15,62.27,62.14,62.27,22100.0,49.5515,49.6472,49.5435,49.6472,22100.0
2006-01-20 10:40:00,62.29,62.34,62.27,62.28,12800.0,49.6631,49.703,49.6472,49.6552,12800.0
2006-01-20 10:45:00,62.2,62.2,62.16,62.19,13600.0,49.5914,49.5914,49.5595,49.5834,13600.0
2006-01-20 10:50:00,62.18,62.18,62.14,62.15,23200.0,49.5754,49.5754,49.5435,49.5515,23200.0
2006-01-20 10:55:00,62.14,62.18,62.13,62.18,15600.0,49.5435,49.5754,49.5356,49.5754,15600.0
2006-01-20 11:00:00,62.16,62.18,62.08,62.17,20500.0,49.5595,49.5754,49.4957,49.5674,20500.0
2006-01-20 11:05:00,62.17,62.17,62.1,62.12,12100.0,49.5674,49.5674,49.5116,49.5276,12100.0
2006-01-20 11:10:00,62.11,62.18,62.11,62.17,10700.0,49.5196,49.5754,49.5196,49.5674,10700.0
2006-01-20 11:15:00,62.17,62.19,62.1,62.1,14500.0,49.5674,49.5834,49.5116,49.5116,14500.0
2006-01-20 11:20:00,62.09,62.09,61.97,62.05,40300.0,49.5037,49.5037,49.408,49.4718,40300.0
2006-01-20 11:25:00,62.03,62.09,61.98,61.98,16100.0,49.4558,49.5037,49.416,49.416,16100.0
2006-01-20 11:30:00,61.97,62.03,61.96,62.02,21100.0,49.408,49.4558,49.4,49.4479,21100.0
2006-01-20 11:35:00,62.02,62.05,61.97,61.98,15800.0,49.4479,49.4718,49.408,49.416,15800.0
2006-01-20 11:40:00,61.98,62.04,61.98,62.01,28100.0,49.416,49.4638,49.416,49.4399,28100.0
2006-01-20 11:45:00,62.01,62.04,62.0,62.0,14000.0,49.4399,49.4638,49.4319,49.4319,14000.0
2006-01-20 11:50:00,62.0,62.03,61.99,62.01,26400.0,49.4319,49.4558,49.4239,49.4399,26400.0
2006-01-20 11:55:00,62.01,62.06,61.97,62.05,40700.0,49.4399,49.4797,49.408,49.4718,40700.0
2006-01-20 12:00:00,62.05,62.06,62.02,62.02,20200.0,49.4718,49.4797,49.4479,49.4479,20200.0
2006-01-20 12:05:00,62.03,62.07,62.02,62.07,28600.0,49.4558,49.4877,49.4479,49.4877,28600.0
2006-01-20 12:10:00,62.06,62.07,61.98,62.0,25300.0,49.4797,49.4877,49.416,49.4319,25300.0
2006-01-20 12:15:00,61.98,62.06,61.98,62.01,9000.0,49.416,49.4797,49.416,49.4399,9000.0
2006-01-20 12:20:00,62.05,62.13,62.04,62.1,13500.0,49.4718,49.5356,49.4638,49.5116,13500.0
2006-01-20 12:25:00,62.09,62.09,62.04,62.05,9600.0,49.5037,49.5037,49.4638,49.4718,9600.0
2006-01-20 12:30:00,62.05,62.06,62.0,62.03,22800.0,49.4718,49.4797,49.4319,49.4558,22800.0
2006-01-20 12:35:00,62.02,62.02,62.0,62.0,11100.0,49.4479,49.4479,49.4319,49.4319,11100.0
2006-01-20 12:40:00,62.0,62.0,61.98,62.0,24100.0,49.4319,49.4319,49.416,49.4319,24100.0
2006-01-20 12:45:00,61.99,62.0,61.92,61.93,18800.0,49.4239,49.4319,49.3681,49.3761,18800.0
2006-01-20 12:50:00,61.93,62.0,61.91,61.98,25600.0,49.3761,49.4319,49.3602,49.416,25600.0
2006-01-20 12:55:00,61.97,61.97,61.9,61.9,14200.0,49.408,49.408,49.3522,49.3522,14200.0
2006-01-20 13:00:00,61.9,61.9,61.79,61.79,27900.0,49.3522,49.3522,49.2645,49.2645,27900.0
2006-01-20 13:05:00,61.8,61.8,61.73,61.73,11800.0,49.2725,49.2725,49.2166,49.2166,11800.0
2006-01-20 13:10:00,61.73,61.76,61.72,61.72,25100.0,49.2166,49.2406,49.2087,49.2087,25100.0
2006-01-20 13:15:00,61.73,61.78,61.62,61.63,56300.0,49.2166,49.2565,49.1289,49.1369,56300.0
2006-01-20 13:20:00,61.61,61.61,61.55,61.56,30400.0,49.121,49.121,49.0731,49.0811,30400.0
2006-01-20 13:25:00,61.56,61.69,61.56,61.62,39400.0,49.0811,49.1847,49.0811,49.1289,39400.0
2006-01-20 13:30:00,61.62,61.62,61.55,61.56,24200.0,49.1289,49.1289,49.0731,49.0811,24200.0
2006-01-20 13:35:00,61.55,61.56,61.55,61.56,15300.0,49.0731,49.0811,49.0731,49.0811,15300.0
2006-01-20 13:40:00,61.56,61.63,61.54,61.55,25400.0,49.0811,49.1369,49.0652,49.0731,25400.0
2006-01-20 13:45:00,61.55,61.57,61.54,61.55,16600.0,49.0731,49.0891,49.0652,49.0731,16600.0
2006-01-20 13:50:00,61.55,61.57,61.53,61.56,9200.0,49.0731,49.0891,49.0572,49.0811,9200.0
2006-01-20 13:55:00,61.56,61.58,61.5,61.57,14500.0,49.0811,49.097,49.0333,49.0891,14500.0
2006-01-20 14:00:00,61.57,61.58,61.48,61.51,18700.0,49.0891,49.097,49.0173,49.0412,18700.0
2006-01-20 14:05:00,61.53,61.59,61.51,61.59,39800.0,49.0572,49.105,49.0412,49.105,39800.0
2006-01-20 14:10:00,61.58,61.59,61.57,61.59,11900.0,49.097,49.105,49.0891,49.105,11900.0
2006-01-20 14:15:00,61.62,61.69,61.62,61.65,15300.0,49.1289,49.1847,49.1289,49.1529,15300.0
2006-01-20 14:20:00,61.64,61.64,61.62,61.63,10400.0,49.1449,49.1449,49.1289,49.1369,10400.0
2006-01-20 14:25:00,61.63,61.76,61.62,61.76,20400.0,49.1369,49.2406,49.1289,49.2406,20400.0
2006-01-20 14:30:00,61.76,61.77,61.64,61.64,18600.0,49.2406,49.2485,49.1449,49.1449,18600.0
2006-01-20 14:35:00,61.65,61.65,61.63,61.65,31600.0,49.1529,49.1529,49.1369,49.1529,31600.0
2006-01-20 14:40:00,61.65,61.65,61.6,61.6,24300.0,49.1529,49.1529,49.113,49.113,24300.0
2006-01-20 14:45:00,61.61,61.61,61.53,61.54,19200.0,49.121,49.121,49.0572,49.0652,19200.0
2006-01-20 14:50:00,61.54,61.55,61.52,61.53,16500.0,49.0652,49.0731,49.0492,49.0572,16500.0
2006-01-20 14:55:00,61.54,61.55,61.41,61.42,11800.0,49.0652,49.0731,48.9615,48.9695,11800.0
2006-01-20 15:00:00,61.42,61.43,61.31,61.31,40800.0,48.9695,48.9775,48.8818,48.8818,40800.0
2006-01-20 15:05:00,61.31,61.52,61.31,61.51,24200.0,48.8818,49.0492,48.8818,49.0412,24200.0
2006-01-20 15:10:00,61.5,61.51,61.32,61.33,19200.0,49.0333,49.0412,48.8898,48.8977,19200.0
2006-01-20 15:15:00,61.32,61.33,61.24,61.25,45600.0,48.8898,48.8977,48.826,48.8339,45600.0
2006-01-20 15:20:00,61.25,61.31,61.23,61.27,33200.0,48.8339,48.8818,48.818,48.8499,33200.0
2006-01-20 15:25:00,61.27,61.28,61.25,61.27,16000.0,48.8499,48.8579,48.8339,48.8499,16000.0
2006-01-20 15:30:00,61.27,61.3,61.21,61.21,29900.0,48.8499,48.8738,48.8021,48.8021,29900.0
2006-01-20 15:35:00,61.22,61.22,61.17,61.21,90800.0,48.81,48.81,48.7702,48.8021,90800.0
2006-01-20 15:40:00,61.21,61.22,61.17,61.2,27200.0,48.8021,48.81,48.7702,48.7941,27200.0
2006-01-20 15:45:00,61.21,61.21,61.1,61.11,46700.0,48.8021,48.8021,48.7143,48.7223,46700.0
2006-01-20 15:50:00,61.11,61.2,61.09,61.18,47300.0,48.7223,48.7941,48.7064,48.7781,47300.0
2006-01-20 15:55:00,61.19,61.25,61.14,61.15,39000.0,48.7861,48.8339,48.7462,48.7542,39000.0
2006-01-23 09:30:00,62.75,62.75,62.6,62.6,99000.0,50.0299,50.0299,49.9103,49.9103,99000.0
2006-01-23 09:35:00,62.6,62.61,62.21,62.22,45600.0,49.9103,49.9183,49.5993,49.6073,45600.0
2006-01-23 09:40:00,62.22,62.61,62.2,62.47,70800.0,49.6073,49.9183,49.5914,49.8066,70800.0
2006-01-23 09:45:00,62.42,62.43,62.0,62.05,67300.0,49.7668,49.7747,49.4319,49.4718,67300.0
2006-01-23 09:50:00,62.05,62.25,62.03,62.04,29500.0,49.4718,49.6312,49.4558,49.4638,29500.0
2006-01-23 09:55:00,62.01,62.16,62.0,62.16,39100.0,49.4399,49.5595,49.4319,49.5595,39100.0
2006-01-23 10:00:00,62.14,62.2,62.03,62.04,35000.0,49.5435,49.5914,49.4558,49.4638,35000.0
2006-01-23 10:05:00,62.04,62.06,62.0,62.04,35300.0,49.4638,49.4797,49.4319,49.4638,35300.0
2006-01-23 10:10:00,62.05,62.22,62.04,62.22,25200.0,49.4718,49.6073,49.4638,49.6073,25200.0
2006-01-23 10:15:00,62.19,62.32,62.15,62.15,77900.0,49.5834,49.687,49.5515,49.5515,77900.0
2006-01-23 10:20:00,62.15,62.22,62.08,62.22,26500.0,49.5515,49.6073,49.4957,49.6073,26500.0
2006-01-23 10:25:00,62.18,62.23,62.16,62.17,18800.0,49.5754,49.6153,49.5595,49.5674,18800.0
2006-01-23 10:30:00,62.17,62.17,61.95,61.98,58000.0,49.5674,49.5674,49.392,49.416,58000.0
2006-01-23 10:35:00,61.98,62.0,61.93,61.94,22900.0,49.416,49.4319,49.3761,49.3841,22900.0
2006-01-23 10:40:00,61.94,62.05,61.92,62.05,25600.0,49.3841,49.4718,49.3681,49.4718,25600.0
2006-01-23 10:45:00,62.07,62.15,62.07,62.15,16100.0,49.4877,49.5515,49.4877,49.5515,16100.0
2006-01-23 10:50:00,62.14,62.23,62.11,62.19,17600.0,49.5435,49.6153,49.5196,49.5834,17600.0
2006-01-23 10:55:00,62.19,62.2,62.13,62.17,12500.0,49.5834,49.5914,49.5356,49.5674,12500.0
2006-01-23 11:00:00,62.17,62.3,62.17,62.26,17000.0,49.5674,49.6711,49.5674,49.6392,17000.0
2006-01-23 11:05:00,62.25,62.3,62.23,62.3,23100.0,49.6312,49.6711,49.6153,49.6711,23100.0
2006-01-23 11:10:00,62.31,62.4,62.31,62.4,19800.0,49.6791,49.7508,49.6791,49.7508,19800.0
2006-01-23 11:15:00,62.4,62.42,62.35,62.36,20300.0,49.7508,49.7668,49.711,49.7189,20300.0
2006-01-23 11:20:00,62.36,62.45,62.35,62.43,31600.0,49.7189,49.7907,49.711,49.7747,31600.0
2006-01-23 11:25:00,62.43,62.43,62.39,62.41,10400.0,49.7747,49.7747,49.7429,49.7588,10400.0
2006-01-23 11:30:00,62.43,62.6,62.43,62.55,20200.0,49.7747,49.9103,49.7747,49.8704,20200.0
2006-01-23 11:35:00,62.54,62.62,62.54,62.62,7600.0,49.8624,49.9262,49.8624,49.9262,7600.0
2006-01-23 11:40:00,62.62,62.72,62.62,62.7,20300.0,49.9262,50.006,49.9262,49.99,20300.0
2006-01-23 11:45:00,62.68,62.74,62.68,62.74,9900.0,49.9741,50.0219,49.9741,50.0219,9900.0
2006-01-23 11:50:00,62.73,62.93,62.73,62.9,24900.0,50.0139,50.1734,50.0139,50.1495,24900.0
2006-01-23 11:55:00,62.93,62.93,62.9,62.9,12100.0,50.1734,50.1734,50.1495,50.1495,12100.0
2006-01-23 12:00:00,62.91,62.91,62.87,62.89,9300.0,50.1574,50.1574,50.1256,50.1415,9300.0
2006-01-23 12:05:00,62.89,62.89,62.76,62.76,16100.0,50.1415,50.1415,50.0378,50.0378,16100.0
2006-01-23 12:10:00,62.75,62.76,62.74,62.76,13700.0,50.0299,50.0378,50.0219,50.0378,13700.0
2006-01-23 12:15:00,62.75,62.76,62.7,62.72,13500.0,50.0299,50.0378,49.99,50.006,13500.0
2006-01-23 12:20:00,62.72,62.73,62.67,62.69,22900.0,50.006,50.0139,49.9661,49.982,22900.0
2006-01-23 12:25:00,62.68,62.7,62.66,62.69,26900.0,49.9741,49.99,49.9581,49.982,26900.0
2006-01-23 12:30:00,62.7,62.75,62.68,62.68,51600.0,49.99,50.0299,49.9741,49.9741,51600.0
2006-01-23 12:35:00,62.68,62.69,62.56,62.58,15900.0,49.9741,49.982,49.8784,49.8943,15900.0
2006-01-23 12:40:00,62.57,62.62,62.57,62.6,20100.0,49.8864,49.9262,49.8864,49.9103,20100.0
2006-01-23 12:45:00,62.6,62.64,62.6,62.61,6500.0,49.9103,49.9422,49.9103,49.9183,6500.0
2006-01-23 12:50:00,62.61,62.64,62.58,62.63,12000.0,49.9183,49.9422,49.8943,49.9342,12000.0
2006-01-23 12:55:00,62.63,62.7,62.63,62.69,7900.0,49.9342,49.99,49.9342,49.982,7900.0
2006-01-23 13:00:00,62.69,62.83,62.69,62.83,10400.0,49.982,50.0937,49.982,50.0937,10400.0
2006-01-23 13:05:00,62.82,62.88,62.82,62.87,9100.0,50.0857,50.1335,50.0857,50.1256,9100.0
2006-01-23 13:10:00,62.87,62.89,62.84,62.85,12800.0,50.1256,50.1415,50.1016,50.1096,12800.0
2006-01-23 13:15:00,62.85,62.89,62.85,62.89,13100.0,50.1096,50.1415,50.1096,50.1415,13100.0
2006-01-23 13:20:00,62.92,63.06,62.92,63.05,10400.0,50.1654,50.277,50.1654,50.2691,10400.0
2006-01-23 13:25:00,63.02,63.17,63.01,63.17,10400.0,50.2451,50.3647,50.2372,50.3647,10400.0
2006-01-23 13:30:00,63.18,63.27,63.18,63.26,18700.0,50.3727,50.4445,50.3727,50.4365,18700.0
2006-01-23 13:35:00,63.26,63.27,63.22,63.22,13000.0,50.4365,50.4445,50.4046,50.4046,13000.0
2006-01-23 13:40:00,63.22,63.22,63.08,63.12,10500.0,50.4046,50.4046,50.293,50.3249,10500.0
2006-01-23 13:45:00,63.12,63.24,63.11,63.24,15200.0,50.3249,50.4205,50.3169,50.4205,15200.0
2006-01-23 13:50:00,63.21,63.21,63.1,63.13,7400.0,50.3966,50.3966,50.3089,50.3328,7400.0
2006-01-23 13:55:00,63.14,63.17,63.04,63.04,12200.0,50.3408,50.3647,50.2611,50.2611,12200.0
2006-01-23 14:00:00,63.06,63.08,63.03,63.08,18600.0,50.277,50.293,50.2531,50.293,18600.0
2006-01-23 14:05:00,63.09,63.18,63.08,63.14,14400.0,50.301,50.3727,50.293,50.3408,14400.0
2006-01-23 14:10:00,63.13,63.13,63.01,63.04,9200.0,50.3328,50.3328,50.2372,50.2611,9200.0
2006-01-23 14:15:00,63.06,63.14,63.03,63.11,11000.0,50.277,50.3408,50.2531,50.3169,11000.0
2006-01-23 14:20:00,63.13,63.19,63.11,63.15,18000.0,50.3328,50.3807,50.3169,50.3488,18000.0
2006-01-23 14:25:00,63.15,63.15,63.03,63.04,15800.0,50.3488,50.3488,50.2531,50.2611,15800.0
2006-01-23 14:30:00,63.03,63.1,63.03,63.06,16700.0,50.2531,50.3089,50.2531,50.277,16700.0
2006-01-23 14:35:00,63.07,63.07,62.9,62.96,28300.0,50.285,50.285,50.1495,50.1973,28300.0
2006-01-23 14:40:00,62.96,63.06,62.96,63.03,9000.0,50.1973,50.277,50.1973,50.2531,9000.0
2006-01-23 14:45:00,63.04,63.04,62.95,62.98,14700.0,50.2611,50.2611,50.1893,50.2133,14700.0
2006-01-23 14:50:00,62.99,63.07,62.98,63.07,8300.0,50.2212,50.285,50.2133,50.285,8300.0
2006-01-23 14:55:00,63.08,63.1,63.03,63.09,13300.0,50.293,50.3089,50.2531,50.301,13300.0
2006-01-23 15:00:00,63.1,63.1,63.08,63.09,14200.0,50.3089,50.3089,50.293,50.301,14200.0
2006-01-23 15:05:00,63.1,63.1,63.08,63.09,16600.0,50.3089,50.3089,50.293,50.301,16600.0
2006-01-23 15:10:00,63.1,63.1,63.07,63.07,13300.0,50.3089,50.3089,50.285,50.285,13300.0
2006-01-23 15:15:00,63.08,63.08,63.05,63.07,17700.0,50.293,50.293,50.2691,50.285,17700.0
2006-01-23 15:20:00,63.08,63.14,63.07,63.12,20400.0,50.293,50.3408,50.285,50.3249,20400.0
2006-01-23 15:25:00,63.12,63.12,63.01,63.02,17400.0,50.3249,50.3249,50.2372,50.2451,17400.0
2006-01-23 15:30:00,63.02,63.06,63.02,63.02,15200.0,50.2451,50.277,50.2451,50.2451,15200.0
2006-01-23 15:35:00,63.02,63.06,63.0,63.01,26900.0,50.2451,50.277,50.2292,50.2372,26900.0
2006-01-23 15:40:00,63.01,63.03,62.97,62.99,21300.0,50.2372,50.2531,50.2053,50.2212,21300.0
2006-01-23 15:45:00,62.98,63.0,62.94,63.0,31300.0,50.2133,50.2292,50.1814,50.2292,31300.0
2006-01-23 15:50:00,63.0,63.0,62.91,62.92,20900.0,50.2292,50.2292,50.1574,50.1654,20900.0
2006-01-23 15:55:00,62.92,62.92,62.88,62.89,39400.0,50.1654,50.1654,50.1335,50.1415,39400.0
2006-01-24 09:30:00,63.45,63.45,63.3,63.31,46100.0,50.588,50.588,50.4684,50.4764,46100.0
2006-01-24 09:35:00,63.29,63.29,63.13,63.19,23400.0,50.4604,50.4604,50.3328,50.3807,23400.0
2006-01-24 09:40:00,63.19,63.24,63.1,63.22,32800.0,50.3807,50.4205,50.3089,50.4046,32800.0
2006-01-24 09:45:00,63.26,63.3,63.06,63.3,27200.0,50.4365,50.4684,50.277,50.4684,27200.0
2006-01-24 09:50:00,63.3,63.46,63.29,63.39,11800.0,50.4684,50.596,50.4604,50.5401,11800.0
2006-01-24 09:55:00,63.38,63.59,63.36,63.49,16400.0,50.5322,50.6996,50.5162,50.6199,16400.0
2006-01-24 10:00:00,63.5,63.5,63.34,63.47,22300.0,50.6278,50.6278,50.5003,50.6039,22300.0
2006-01-24 10:05:00,63.47,63.47,63.39,63.47,10900.0,50.6039,50.6039,50.5401,50.6039,10900.0
2006-01-24 10:10:00,63.46,63.64,63.46,63.55,19100.0,50.596,50.7395,50.596,50.6677,19100.0
2006-01-24 10:15:00,63.58,63.58,63.52,63.55,18900.0,50.6916,50.6916,50.6438,50.6677,18900.0
2006-01-24 10:20:00,63.51,63.57,63.51,63.56,19900.0,50.6358,50.6837,50.6358,50.6757,19900.0
2006-01-24 10:25:00,63.55,63.56,63.47,63.53,18200.0,50.6677,50.6757,50.6039,50.6518,18200.0
2006-01-24 10:30:00,63.54,63.69,63.53,63.66,40900.0,50.6597,50.7793,50.6518,50.7554,40900.0
2006-01-24 10:35:00,63.63,63.75,63.63,63.73,13100.0,50.7315,50.8272,50.7315,50.8112,13100.0
2006-01-24 10:40:00,63.73,63.75,63.62,63.63,22600.0,50.8112,50.8272,50.7235,50.7315,22600.0
2006-01-24 10:45:00,63.63,63.68,63.6,63.6,13000.0,50.7315,50.7714,50.7076,50.7076,13000.0
2006-01-24 10:50:00,63.6,63.68,63.59,63.64,23300.0,50.7076,50.7714,50.6996,50.7395,23300.0
2006-01-24 10:55:00,63.61,63.7,63.57,63.69,6900.0,50.7155,50.7873,50.6837,50.7793,6900.0
2006-01-24 11:00:00,63.69,63.75,63.69,63.73,22400.0,50.7793,50.8272,50.7793,50.8112,22400.0
2006-01-24 11:05:00,63.74,63.74,63.56,63.64,20700.0,50.8192,50.8192,50.6757,50.7395,20700.0
2006-01-24 11:10:00,63.64,63.65,63.54,63.54,18900.0,50.7395,50.7474,50.6597,50.6597,18900.0
2006-01-24 11:15:00,63.54,63.59,63.53,63.59,19100.0,50.6597,50.6996,50.6518,50.6996,19100.0
2006-01-24 11:20:00,63.59,63.74,63.56,63.69,16000.0,50.6996,50.8192,50.6757,50.7793,16000.0
2006-01-24 11:25:00,63.68,63.75,63.66,63.67,20700.0,50.7714,50.8272,50.7554,50.7634,20700.0
2006-01-24 11:30:00,63.67,63.69,63.58,63.65,24900.0,50.7634,50.7793,50.6916,50.7474,24900.0
2006-01-24 11:35:00,63.65,63.67,63.62,63.62,14600.0,50.7474,50.7634,50.7235,50.7235,14600.0
2006-01-24 11:40:00,63.62,63.78,63.62,63.75,19600.0,50.7235,50.8511,50.7235,50.8272,19600.0
2006-01-24 11:45:00,63.74,63.82,63.74,63.8,19400.0,50.8192,50.883,50.8192,50.867,19400.0
2006-01-24 11:50:00,63.8,63.87,63.79,63.8,23500.0,50.867,50.9228,50.8591,50.867,23500.0
2006-01-24 11:55:00,63.81,63.81,63.79,63.8,13400.0,50.875,50.875,50.8591,50.867,13400.0
2006-01-24 12:00:00,63.81,63.81,63.71,63.72,13800.0,50.875,50.875,50.7953,50.8032,13800.0
2006-01-24 12:05:00,63.71,63.8,63.71,63.8,9500.0,50.7953,50.867,50.7953,50.867,9500.0
2006-01-24 12:10:00,63.8,63.85,63.8,63.82,9400.0,50.867,50.9069,50.867,50.883,9400.0
2006-01-24 12:15:00,63.82,63.83,63.71,63.71,16200.0,50.883,50.8909,50.7953,50.7953,16200.0
2006-01-24 12:20:00,63.72,63.81,63.71,63.8,13500.0,50.8032,50.875,50.7953,50.867,13500.0
2006-01-24 12:25:00,63.81,63.89,63.8,63.86,10900.0,50.875,50.9388,50.867,50.9149,10900.0
2006-01-24 12:30:00,63.84,63.84,63.74,63.8,11600.0,50.8989,50.8989,50.8192,50.867,11600.0
2006-01-24 12:35:00,63.8,63.84,63.79,63.84,15500.0,50.867,50.8989,50.8591,50.8989,15500.0
2006-01-24 12:40:00,63.84,63.85,63.74,63.75,23100.0,50.8989,50.9069,50.8192,50.8272,23100.0
2006-01-24 12:45:00,63.72,63.8,63.69,63.78,12100.0,50.8032,50.867,50.7793,50.8511,12100.0
2006-01-24 12:50:00,63.77,63.86,63.77,63.86,20100.0,50.8431,50.9149,50.8431,50.9149,20100.0
2006-01-24 12:55:00,63.88,63.9,63.85,63.85,11700.0,50.9308,50.9468,50.9069,50.9069,11700.0
2006-01-24 13:00:00,63.85,63.86,63.78,63.78,21600.0,50.9069,50.9149,50.8511,50.8511,21600.0
2006-01-24 13:05:00,63.78,63.78,63.59,63.59,14600.0,50.8511,50.8511,50.6996,50.6996,14600.0
2006-01-24 13:10:00,63.58,63.62,63.5,63.54,33200.0,50.6916,50.7235,50.6278,50.6597,33200.0
2006-01-24 13:15:00,63.55,63.67,63.55,63.67,7900.0,50.6677,50.7634,50.6677,50.7634,7900.0
2006-01-24 13:20:00,63.67,63.75,63.66,63.74,9800.0,50.7634,50.8272,50.7554,50.8192,9800.0
2006-01-24 13:25:00,63.73,63.79,63.7,63.74,15900.0,50.8112,50.8591,50.7873,50.8192,15900.0
2006-01-24 13:30:00,63.76,63.9,63.76,63.81,16700.0,50.8351,50.9468,50.8351,50.875,16700.0
2006-01-24 13:35:00,63.8,63.81,63.73,63.81,10100.0,50.867,50.875,50.8112,50.875,10100.0
2006-01-24 13:40:00,63.81,63.89,63.81,63.85,13800.0,50.875,50.9388,50.875,50.9069,13800.0
2006-01-24 13:45:00,63.86,63.9,63.84,63.87,13500.0,50.9149,50.9468,50.8989,50.9228,13500.0
2006-01-24 13:50:00,63.87,63.9,63.84,63.88,15800.0,50.9228,50.9468,50.8989,50.9308,15800.0
2006-01-24 13:55:00,63.88,64.06,63.85,64.06,30100.0,50.9308,51.0743,50.9069,51.0743,30100.0
2006-01-24 14:00:00,64.06,64.13,64.02,64.13,24500.0,51.0743,51.1301,51.0424,51.1301,24500.0
2006-01-24 14:05:00,64.13,64.13,64.06,64.1,18000.0,51.1301,51.1301,51.0743,51.1062,18000.0
2006-01-24 14:10:00,64.1,64.21,64.08,64.16,16800.0,51.1062,51.1939,51.0903,51.1541,16800.0
2006-01-24 14:15:00,64.17,64.18,64.1,64.11,12100.0,51.162,51.17,51.1062,51.1142,12100.0
2006-01-24 14:20:00,64.11,64.12,64.0,64.03,22000.0,51.1142,51.1222,51.0265,51.0504,22000.0
2006-01-24 14:25:00,64.0,64.05,63.99,64.05,19500.0,51.0265,51.0664,51.0185,51.0664,19500.0
2006-01-24 14:30:00,64.05,64.14,64.01,64.06,33300.0,51.0664,51.1381,51.0345,51.0743,33300.0
2006-01-24 14:35:00,64.06,64.11,63.87,63.91,27200.0,51.0743,51.1142,50.9228,50.9547,27200.0
2006-01-24 14:40:00,63.89,63.98,63.88,63.93,14700.0,50.9388,51.0105,50.9308,50.9707,14700.0
2006-01-24 14:45:00,63.94,63.94,63.85,63.89,14400.0,50.9786,50.9786,50.9069,50.9388,14400.0
2006-01-24 14:50:00,63.89,63.9,63.86,63.87,16000.0,50.9388,50.9468,50.9149,50.9228,16000.0
2006-01-24 14:55:00,63.87,63.9,63.85,63.88,15900.0,50.9228,50.9468,50.9069,50.9308,15900.0
2006-01-24 15:00:00,63.89,63.9,63.89,63.9,20000.0,50.9388,50.9468,50.9388,50.9468,20000.0
2006-01-24 15:05:00,63.9,63.92,63.83,63.84,23500.0,50.9468,50.9627,50.8909,50.8989,23500.0
2006-01-24 15:10:00,63.83,63.95,63.83,63.86,26200.0,50.8909,50.9866,50.8909,50.9149,26200.0
2006-01-24 15:15:00,63.85,63.89,63.84,63.86,29100.0,50.9069,50.9388,50.8989,50.9149,29100.0
2006-01-24 15:20:00,63.87,63.89,63.84,63.85,19600.0,50.9228,50.9388,50.8989,50.9069,19600.0
2006-01-24 15:25:00,63.85,63.9,63.85,63.85,16600.0,50.9069,50.9468,50.9069,50.9069,16600.0
2006-01-24 15:30:00,63.86,63.91,63.84,63.85,32200.0,50.9149,50.9547,50.8989,50.9069,32200.0
2006-01-24 15:35:00,63.86,63.89,63.85,63.88,26600.0,50.9149,50.9388,50.9069,50.9308,26600.0
2006-01-24 15:40:00,63.86,63.89,63.82,63.88,34200.0,50.9149,50.9388,50.883,50.9308,34200.0
2006-01-24 15:45:00,63.88,63.92,63.85,63.87,32900.0,50.9308,50.9627,50.9069,50.9228,32900.0
2006-01-24 15:50:00,63.86,63.89,63.83,63.87,23200.0,50.9149,50.9388,50.8909,50.9228,23200.0
2006-01-24 15:55:00,63.87,63.88,63.8,63.8,20700.0,50.9228,50.9308,50.867,50.867,20700.0
2006-01-25 09:30:00,63.9,64.0,63.9,64.0,32100.0,50.9468,51.0265,50.9468,51.0265,32100.0
2006-01-25 09:35:00,63.98,64.0,63.9,63.9,20000.0,51.0105,51.0265,50.9468,50.9468,20000.0
2006-01-25 09:40:00,63.84,63.86,63.58,63.58,21900.0,50.8989,50.9149,50.6916,50.6916,21900.0
2006-01-25 09:45:00,63.58,63.71,63.57,63.69,18600.0,50.6916,50.7953,50.6837,50.7793,18600.0
2006-01-25 09:50:00,63.7,63.8,63.65,63.67,14800.0,50.7873,50.867,50.7474,50.7634,14800.0
2006-01-25 09:55:00,63.61,63.84,63.61,63.8,20500.0,50.7155,50.8989,50.7155,50.867,20500.0
2006-01-25 10:00:00,63.8,63.8,63.74,63.75,24900.0,50.867,50.867,50.8192,50.8272,24900.0
2006-01-25 10:05:00,63.74,63.74,63.63,63.65,16400.0,50.8192,50.8192,50.7315,50.7474,16400.0
2006-01-25 10:10:00,63.65,63.65,63.36,63.4,8700.0,50.7474,50.7474,50.5162,50.5481,8700.0
2006-01-25 10:15:00,63.41,63.76,63.41,63.63,12700.0,50.5561,50.8351,50.5561,50.7315,12700.0
2006-01-25 10:20:00,63.64,63.64,63.3,63.31,20000.0,50.7395,50.7395,50.4684,50.4764,20000.0
2006-01-25 10:25:00,63.31,63.45,63.25,63.45,17800.0,50.4764,50.588,50.4285,50.588,17800.0
2006-01-25 10:30:00,63.48,63.55,63.47,63.51,12100.0,50.6119,50.6677,50.6039,50.6358,12100.0
2006-01-25 10:35:00,63.48,63.55,63.42,63.52,15100.0,50.6119,50.6677,50.5641,50.6438,15100.0
2006-01-25 10:40:00,63.52,63.53,63.49,63.5,9600.0,50.6438,50.6518,50.6199,50.6278,9600.0
2006-01-25 10:45:00,63.5,63.64,63.5,63.63,27900.0,50.6278,50.7395,50.6278,50.7315,27900.0
2006-01-25 10:50:00,63.64,63.68,63.59,63.65,15700.0,50.7395,50.7714,50.6996,50.7474,15700.0
2006-01-25 10:55:00,63.65,63.69,63.65,63.66,16900.0,50.7474,50.7793,50.7474,50.7554,16900.0
2006-01-25 11:00:00,63.66,63.81,63.66,63.79,9500.0,50.7554,50.875,50.7554,50.8591,9500.0
2006-01-25 11:05:00,63.76,63.76,63.54,63.56,18800.0,50.8351,50.8351,50.6597,50.6757,18800.0
2006-01-25 11:10:00,63.57,63.68,63.57,63.63,7900.0,50.6837,50.7714,50.6837,50.7315,7900.0
2006-01-25 11:15:00,63.62,63.75,63.59,63.75,11000.0,50.7235,50.8272,50.6996,50.8272,11000.0
2006-01-25 11:20:00,63.73,63.75,63.58,63.58,15900.0,50.8112,50.8272,50.6916,50.6916,15900.0
2006-01-25 11:25:00,63.58,63.63,63.58,63.62,14300.0,50.6916,50.7315,50.6916,50.7235,14300.0
2006-01-25 11:30:00,63.65,63.68,63.55,63.55,8300.0,50.7474,50.7714,50.6677,50.6677,8300.0
2006-01-25 11:35:00,63.55,63.55,63.48,63.5,10200.0,50.6677,50.6677,50.6119,50.6278,10200.0
2006-01-25 11:40:00,63.51,63.51,63.42,63.42,4900.0,50.6358,50.6358,50.5641,50.5641,4900.0
2006-01-25 11:45:00,63.42,63.46,63.41,63.43,6500.0,50.5641,50.596,50.5561,50.572,6500.0
2006-01-25 11:50:00,63.43,63.45,63.33,63.34,13000.0,50.572,50.588,50.4923,50.5003,13000.0
2006-01-25 11:55:00,63.36,63.53,63.36,63.42,11000.0,50.5162,50.6518,50.5162,50.5641,11000.0
2006-01-25 12:00:00,63.48,63.48,63.4,63.41,6900.0,50.6119,50.6119,50.5481,50.5561,6900.0
2006-01-25 12:05:00,63.42,63.42,63.32,63.34,7200.0,50.5641,50.5641,50.4843,50.5003,7200.0
2006-01-25 12:10:00,63.34,63.38,63.32,63.32,19400.0,50.5003,50.5322,50.4843,50.4843,19400.0
2006-01-25 12:15:00,63.31,63.31,63.22,63.22,10700.0,50.4764,50.4764,50.4046,50.4046,10700.0
2006-01-25 12:20:00,63.22,63.33,63.22,63.29,7900.0,50.4046,50.4923,50.4046,50.4604,7900.0
2006-01-25 12:25:00,63.29,63.29,63.05,63.12,19700.0,50.4604,50.4604,50.2691,50.3249,19700.0
2006-01-25 12:30:00,63.12,63.3,63.11,63.3,15800.0,50.3249,50.4684,50.3169,50.4684,15800.0
2006-01-25 12:35:00,63.2,63.29,63.14,63.14,8100.0,50.3887,50.4604,50.3408,50.3408,8100.0
2006-01-25 12:40:00,63.14,63.15,63.09,63.15,15600.0,50.3408,50.3488,50.301,50.3488,15600.0
2006-01-25 12:45:00,63.17,63.31,63.15,63.18,11900.0,50.3647,50.4764,50.3488,50.3727,11900.0
2006-01-25 12:50:00,63.19,63.22,63.13,63.15,3800.0,50.3807,50.4046,50.3328,50.3488,3800.0
2006-01-25 12:55:00,63.15,63.26,63.15,63.19,6900.0,50.3488,50.4365,50.3488,50.3807,6900.0
2006-01-25 13:00:00,63.2,63.25,63.15,63.17,5400.0,50.3887,50.4285,50.3488,50.3647,5400.0
2006-01-25 13:05:00,63.16,63.31,63.13,63.27,9500.0,50.3568,50.4764,50.3328,50.4445,9500.0
2006-01-25 13:10:00,63.29,63.35,63.22,63.24,4300.0,50.4604,50.5082,50.4046,50.4205,4300.0
2006-01-25 13:15:00,63.25,63.3,63.23,63.29,4400.0,50.4285,50.4684,50.4126,50.4604,4400.0
2006-01-25 13:20:00,63.27,63.36,63.24,63.27,9700.0,50.4445,50.5162,50.4205,50.4445,9700.0
2006-01-25 13:25:00,63.27,63.29,63.19,63.28,14300.0,50.4445,50.4604,50.3807,50.4524,14300.0
2006-01-25 13:30:00,63.27,63.27,63.23,63.26,5200.0,50.4445,50.4445,50.4126,50.4365,5200.0
2006-01-25 13:35:00,63.25,63.28,63.25,63.28,22200.0,50.4285,50.4524,50.4285,50.4524,22200.0
2006-01-25 13:40:00,63.28,63.3,63.25,63.25,28500.0,50.4524,50.4684,50.4285,50.4285,28500.0
2006-01-25 13:45:00,63.24,63.25,63.15,63.18,10000.0,50.4205,50.4285,50.3488,50.3727,10000.0
2006-01-25 13:50:00,63.18,63.24,63.18,63.24,7400.0,50.3727,50.4205,50.3727,50.4205,7400.0
2006-01-25 13:55:00,63.24,63.25,63.24,63.25,37900.0,50.4205,50.4285,50.4205,50.4285,37900.0
2006-01-25 14:00:00,63.24,63.24,63.14,63.2,9100.0,50.4205,50.4205,50.3408,50.3887,9100.0
2006-01-25 14:05:00,63.21,63.25,63.2,63.25,11700.0,50.3966,50.4285,50.3887,50.4285,11700.0
2006-01-25 14:10:00,63.24,63.25,63.19,63.2,9000.0,50.4205,50.4285,50.3807,50.3887,9000.0
2006-01-25 14:15:00,63.2,63.25,63.19,63.24,8400.0,50.3887,50.4285,50.3807,50.4205,8400.0
2006-01-25 14:20:00,63.24,63.25,63.21,63.22,11600.0,50.4205,50.4285,50.3966,50.4046,11600.0
2006-01-25 14:25:00,63.23,63.25,63.18,63.21,8100.0,50.4126,50.4285,50.3727,50.3966,8100.0
2006-01-25 14:30:00,63.19,63.23,63.19,63.2,8400.0,50.3807,50.4126,50.3807,50.3887,8400.0
2006-01-25 14:35:00,63.19,63.24,63.19,63.21,12600.0,50.3807,50.4205,50.3807,50.3966,12600.0
2006-01-25 14:40:00,63.21,63.25,63.09,63.12,20100.0,50.3966,50.4285,50.301,50.3249,20100.0
2006-01-25 14:45:00,63.12,63.15,63.05,63.06,7700.0,50.3249,50.3488,50.2691,50.277,7700.0
2006-01-25 14:50:00,63.03,63.15,63.0,63.13,28700.0,50.2531,50.3488,50.2292,50.3328,28700.0
2006-01-25 14:55:00,63.11,63.11,62.94,62.97,8800.0,50.3169,50.3169,50.1814,50.2053,8800.0
2006-01-25 15:00:00,62.97,63.15,62.97,63.03,13900.0,50.2053,50.3488,50.2053,50.2531,13900.0
2006-01-25 15:05:00,63.02,63.08,62.99,63.06,16600.0,50.2451,50.293,50.2212,50.277,16600.0
2006-01-25 15:10:00,63.09,63.14,63.08,63.1,27800.0,50.301,50.3408,50.293,50.3089,27800.0
2006-01-25 15:15:00,63.09,63.11,63.08,63.1,11300.0,50.301,50.3169,50.293,50.3089,11300.0
2006-01-25 15:20:00,63.09,63.11,63.04,63.05,11300.0,50.301,50.3169,50.2611,50.2691,11300.0
2006-01-25 15:25:00,63.06,63.14,63.04,63.08,22700.0,50.277,50.3408,50.2611,50.293,22700.0
2006-01-25 15:30:00,63.08,63.09,62.96,63.08,17000.0,50.293,50.301,50.1973,50.293,17000.0
2006-01-25 15:35:00,63.08,63.09,63.02,63.03,11000.0,50.293,50.301,50.2451,50.2531,11000.0
2006-01-25 15:40:00,63.03,63.08,63.02,63.05,22800.0,50.2531,50.293,50.2451,50.2691,22800.0
2006-01-25 15:45:00,63.05,63.05,63.01,63.05,17700.0,50.2691,50.2691,50.2372,50.2691,17700.0
2006-01-25 15:50:00,63.05,63.05,63.01,63.01,20600.0,50.2691,50.2691,50.2372,50.2372,20600.0
2006-01-25 15:55:00,63.01,63.05,63.01,63.03,36100.0,50.2372,50.2691,50.2372,50.2531,36100.0
2006-01-26 09:30:00,63.3,63.45,63.3,63.45,28300.0,50.4684,50.588,50.4684,50.588,28300.0
2006-01-26 09:35:00,63.5,63.6,63.42,63.42,9900.0,50.6278,50.7076,50.5641,50.5641,9900.0
2006-01-26 09:40:00,63.5,63.51,63.45,63.49,8100.0,50.6278,50.6358,50.588,50.6199,8100.0
2006-01-26 09:45:00,63.47,63.48,63.41,63.45,15000.0,50.6039,50.6119,50.5561,50.588,15000.0
2006-01-26 09:50:00,63.45,63.64,63.45,63.64,27200.0,50.588,50.7395,50.588,50.7395,27200.0
2006-01-26 09:55:00,63.63,63.67,63.51,63.57,12500.0,50.7315,50.7634,50.6358,50.6837,12500.0
2006-01-26 10:00:00,63.56,63.58,63.46,63.57,8500.0,50.6757,50.6916,50.596,50.6837,8500.0
2006-01-26 10:05:00,63.56,63.65,63.56,63.65,31700.0,50.6757,50.7474,50.6757,50.7474,31700.0
2006-01-26 10:10:00,63.64,63.7,63.63,63.66,7400.0,50.7395,50.7873,50.7315,50.7554,7400.0
2006-01-26 10:15:00,63.66,63.68,63.61,63.66,8800.0,50.7554,50.7714,50.7155,50.7554,8800.0
2006-01-26 10:20:00,63.65,63.75,63.6,63.65,25600.0,50.7474,50.8272,50.7076,50.7474,25600.0
2006-01-26 10:25:00,63.67,63.77,63.67,63.71,13200.0,50.7634,50.8431,50.7634,50.7953,13200.0
2006-01-26 10:30:00,63.74,63.78,63.71,63.74,26300.0,50.8192,50.8511,50.7953,50.8192,26300.0
2006-01-26 10:35:00,63.73,63.79,63.7,63.78,9100.0,50.8112,50.8591,50.7873,50.8511,9100.0
2006-01-26 10:40:00,63.78,63.8,63.72,63.77,12100.0,50.8511,50.867,50.8032,50.8431,12100.0
2006-01-26 10:45:00,63.78,63.83,63.74,63.81,13800.0,50.8511,50.8909,50.8192,50.875,13800.0
2006-01-26 10:50:00,63.82,63.88,63.73,63.79,9900.0,50.883,50.9308,50.8112,50.8591,9900.0
2006-01-26 10:55:00,63.74,63.74,63.65,63.65,7300.0,50.8192,50.8192,50.7474,50.7474,7300.0
2006-01-26 11:00:00,63.66,63.69,63.6,63.65,8800.0,50.7554,50.7793,50.7076,50.7474,8800.0
2006-01-26 11:05:00,63.65,63.72,63.53,63.57,11800.0,50.7474,50.8032,50.6518,50.6837,11800.0
2006-01-26 11:10:00,63.56,63.67,63.55,63.65,10800.0,50.6757,50.7634,50.6677,50.7474,10800.0
2006-01-26 11:15:00,63.65,63.69,63.61,63.61,16400.0,50.7474,50.7793,50.7155,50.7155,16400.0
2006-01-26 11:20:00,63.61,63.67,63.6,63.64,11600.0,50.7155,50.7634,50.7076,50.7395,11600.0
2006-01-26 11:25:00,63.64,63.7,63.64,63.67,20300.0,50.7395,50.7873,50.7395,50.7634,20300.0
2006-01-26 11:30:00,63.65,63.7,63.64,63.69,18100.0,50.7474,50.7873,50.7395,50.7793,18100.0
2006-01-26 11:35:00,63.69,63.71,63.68,63.68,38000.0,50.7793,50.7953,50.7714,50.7714,38000.0
2006-01-26 11:40:00,63.68,63.72,63.66,63.7,16000.0,50.7714,50.8032,50.7554,50.7873,16000.0
2006-01-26 11:45:00,63.69,63.75,63.68,63.72,14400.0,50.7793,50.8272,50.7714,50.8032,14400.0
2006-01-26 11:50:00,63.71,63.72,63.66,63.71,15000.0,50.7953,50.8032,50.7554,50.7953,15000.0
2006-01-26 11:55:00,63.71,63.82,63.71,63.8,18600.0,50.7953,50.883,50.7953,50.867,18600.0
2006-01-26 12:00:00,63.8,63.87,63.76,63.81,14900.0,50.867,50.9228,50.8351,50.875,14900.0
2006-01-26 12:05:00,63.82,63.87,63.77,63.77,10400.0,50.883,50.9228,50.8431,50.8431,10400.0
2006-01-26 12:10:00,63.79,63.82,63.72,63.75,8100.0,50.8591,50.883,50.8032,50.8272,8100.0
2006-01-26 12:15:00,63.75,63.83,63.75,63.83,5200.0,50.8272,50.8909,50.8272,50.8909,5200.0
2006-01-26 12:20:00,63.82,63.82,63.75,63.75,2600.0,50.883,50.883,50.8272,50.8272,2600.0
2006-01-26 12:25:00,63.75,63.79,63.75,63.76,10500.0,50.8272,50.8591,50.8272,50.8351,10500.0
2006-01-26 12:30:00,63.76,63.84,63.75,63.76,8400.0,50.8351,50.8989,50.8272,50.8351,8400.0
2006-01-26 12:35:00,63.75,63.77,63.71,63.73,8300.0,50.8272,50.8431,50.7953,50.8112,8300.0
2006-01-26 12:40:00,63.76,63.81,63.74,63.77,5100.0,50.8351,50.875,50.8192,50.8431,5100.0
2006-01-26 12:45:00,63.77,63.77,63.74,63.76,2900.0,50.8431,50.8431,50.8192,50.8351,2900.0
2006-01-26 12:50:00,63.75,63.78,63.72,63.75,11800.0,50.8272,50.8511,50.8032,50.8272,11800.0
2006-01-26 12:55:00,63.76,63.77,63.7,63.7,9600.0,50.8351,50.8431,50.7873,50.7873,9600.0
2006-01-26 13:00:00,63.7,63.77,63.7,63.77,13300.0,50.7873,50.8431,50.7873,50.8431,13300.0
2006-01-26 13:05:00,63.76,63.78,63.74,63.76,24100.0,50.8351,50.8511,50.8192,50.8351,24100.0
2006-01-26 13:10:00,63.74,63.86,63.74,63.8,21200.0,50.8192,50.9149,50.8192,50.867,21200.0
2006-01-26 13:15:00,63.79,63.85,63.77,63.83,8900.0,50.8591,50.9069,50.8431,50.8909,8900.0
2006-01-26 13:20:00,63.81,63.83,63.76,63.77,7700.0,50.875,50.8909,50.8351,50.8431,7700.0
2006-01-26 13:25:00,63.77,63.8,63.72,63.72,7600.0,50.8431,50.867,50.8032,50.8032,7600.0
2006-01-26 13:30:00,63.7,63.79,63.63,63.79,10000.0,50.7873,50.8591,50.7315,50.8591,10000.0
2006-01-26 13:35:00,63.79,63.83,63.72,63.8,11300.0,50.8591,50.8909,50.8032,50.867,11300.0
2006-01-26 13:40:00,63.78,63.82,63.78,63.81,15000.0,50.8511,50.883,50.8511,50.875,15000.0
2006-01-26 13:45:00,63.81,63.82,63.77,63.79,10400.0,50.875,50.883,50.8431,50.8591,10400.0
2006-01-26 13:50:00,63.77,63.82,63.76,63.8,10400.0,50.8431,50.883,50.8351,50.867,10400.0
2006-01-26 13:55:00,63.8,63.82,63.78,63.8,13000.0,50.867,50.883,50.8511,50.867,13000.0
2006-01-26 14:00:00,63.79,63.86,63.76,63.76,14700.0,50.8591,50.9149,50.8351,50.8351,14700.0
2006-01-26 14:05:00,63.79,63.88,63.75,63.82,17600.0,50.8591,50.9308,50.8272,50.883,17600.0
2006-01-26 14:10:00,63.83,63.83,63.78,63.78,4800.0,50.8909,50.8909,50.8511,50.8511,4800.0
2006-01-26 14:15:00,63.78,63.82,63.77,63.77,16200.0,50.8511,50.883,50.8431,50.8431,16200.0
2006-01-26 14:20:00,63.78,63.8,63.72,63.77,7500.0,50.8511,50.867,50.8032,50.8431,7500.0
2006-01-26 14:25:00,63.77,63.81,63.7,63.7,7900.0,50.8431,50.875,50.7873,50.7873,7900.0
2006-01-26 14:30:00,63.71,63.76,63.67,63.72,9800.0,50.7953,50.8351,50.7634,50.8032,9800.0
2006-01-26 14:35:00,63.72,63.72,63.65,63.7,8000.0,50.8032,50.8032,50.7474,50.7873,8000.0
2006-01-26 14:40:00,63.69,63.75,63.61,63.67,33600.0,50.7793,50.8272,50.7155,50.7634,33600.0
2006-01-26 14:45:00,63.66,63.74,63.65,63.69,16400.0,50.7554,50.8192,50.7474,50.7793,16400.0
2006-01-26 14:50:00,63.69,63.75,63.64,63.66,20600.0,50.7793,50.8272,50.7395,50.7554,20600.0
2006-01-26 14:55:00,63.66,63.69,63.6,63.65,19800.0,50.7554,50.7793,50.7076,50.7474,19800.0
2006-01-26 15:00:00,63.65,63.65,63.58,63.62,17200.0,50.7474,50.7474,50.6916,50.7235,17200.0
2006-01-26 15:05:00,63.64,63.68,63.59,63.65,12500.0,50.7395,50.7714,50.6996,50.7474,12500.0
2006-01-26 15:10:00,63.64,63.65,63.6,63.63,39500.0,50.7395,50.7474,50.7076,50.7315,39500.0
2006-01-26 15:15:00,63.61,63.67,63.61,63.64,13300.0,50.7155,50.7634,50.7155,50.7395,13300.0
2006-01-26 15:20:00,63.64,63.66,63.62,63.62,15000.0,50.7395,50.7554,50.7235,50.7235,15000.0
2006-01-26 15:25:00,63.62,63.69,63.62,63.66,23500.0,50.7235,50.7793,50.7235,50.7554,23500.0
2006-01-26 15:30:00,63.66,63.7,63.63,63.64,19000.0,50.7554,50.7873,50.7315,50.7395,19000.0
2006-01-26 15:35:00,63.63,63.64,63.51,63.52,22600.0,50.7315,50.7395,50.6358,50.6438,22600.0
2006-01-26 15:40:00,63.52,63.52,63.45,63.46,17500.0,50.6438,50.6438,50.588,50.596,17500.0
2006-01-26 15:45:00,63.45,63.52,63.44,63.49,16600.0,50.588,50.6438,50.58,50.6199,16600.0
2006-01-26 15:50:00,63.5,63.54,63.49,63.5,15600.0,50.6278,50.6597,50.6199,50.6278,15600.0
2006-01-26 15:55:00,63.52,63.53,63.49,63.53,24200.0,50.6438,50.6518,50.6199,50.6518,24200.0
2006-01-27 09:30:00,63.6,63.6,63.44,63.45,26100.0,50.7076,50.7076,50.58,50.588,26100.0
2006-01-27 09:35:00,63.41,63.44,63.3,63.4,6200.0,50.5561,50.58,50.4684,50.5481,6200.0
2006-01-27 09:40:00,63.4,63.74,63.33,63.74,11300.0,50.5481,50.8192,50.4923,50.8192,11300.0
2006-01-27 09:45:00,63.7,63.9,63.7,63.84,9700.0,50.7873,50.9468,50.7873,50.8989,9700.0
2006-01-27 09:50:00,63.84,64.0,63.82,63.9,17700.0,50.8989,51.0265,50.883,50.9468,17700.0
2006-01-27 09:55:00,63.85,63.85,63.72,63.73,10700.0,50.9069,50.9069,50.8032,50.8112,10700.0
2006-01-27 10:00:00,63.74,63.94,63.73,63.93,20800.0,50.8192,50.9786,50.8112,50.9707,20800.0
2006-01-27 10:05:00,63.93,64.2,63.76,63.87,42200.0,50.9707,51.1859,50.8351,50.9228,42200.0
2006-01-27 10:10:00,64.0,64.0,63.85,63.85,12600.0,51.0265,51.0265,50.9069,50.9069,12600.0
2006-01-27 10:15:00,63.88,63.95,63.81,63.91,5300.0,50.9308,50.9866,50.875,50.9547,5300.0
2006-01-27 10:20:00,63.9,63.9,63.71,63.75,5300.0,50.9468,50.9468,50.7953,50.8272,5300.0
2006-01-27 10:25:00,63.74,63.74,63.55,63.58,9100.0,50.8192,50.8192,50.6677,50.6916,9100.0
2006-01-27 10:30:00,63.58,63.7,63.58,63.67,5600.0,50.6916,50.7873,50.6916,50.7634,5600.0
2006-01-27 10:35:00,63.67,63.82,63.67,63.82,3300.0,50.7634,50.883,50.7634,50.883,3300.0
2006-01-27 10:40:00,63.83,63.87,63.82,63.87,3300.0,50.8909,50.9228,50.883,50.9228,3300.0
2006-01-27 10:45:00,63.89,63.91,63.82,63.87,5900.0,50.9388,50.9547,50.883,50.9228,5900.0
2006-01-27 10:50:00,63.87,63.95,63.87,63.92,9700.0,50.9228,50.9866,50.9228,50.9627,9700.0
2006-01-27 10:55:00,63.92,64.0,63.91,63.93,6900.0,50.9627,51.0265,50.9547,50.9707,6900.0
2006-01-27 11:00:00,63.94,63.98,63.86,63.89,12100.0,50.9786,51.0105,50.9149,50.9388,12100.0
2006-01-27 11:05:00,63.9,63.99,63.9,63.98,5000.0,50.9468,51.0185,50.9468,51.0105,5000.0
2006-01-27 11:10:00,63.99,63.99,63.86,63.9,10000.0,51.0185,51.0185,50.9149,50.9468,10000.0
2006-01-27 11:15:00,63.91,64.0,63.9,63.99,11300.0,50.9547,51.0265,50.9468,51.0185,11300.0
2006-01-27 11:20:00,63.98,64.0,63.97,64.0,12600.0,51.0105,51.0265,51.0026,51.0265,12600.0
2006-01-27 11:25:00,64.03,64.03,63.94,63.99,14200.0,51.0504,51.0504,50.9786,51.0185,14200.0
2006-01-27 11:30:00,63.99,64.0,63.96,64.0,5800.0,51.0185,51.0265,50.9946,51.0265,5800.0
2006-01-27 11:35:00,64.0,64.0,63.95,63.98,4400.0,51.0265,51.0265,50.9866,51.0105,4400.0
2006-01-27 11:40:00,63.97,63.99,63.95,63.99,7400.0,51.0026,51.0185,50.9866,51.0185,7400.0
2006-01-27 11:45:00,63.98,64.0,63.96,63.97,4900.0,51.0105,51.0265,50.9946,51.0026,4900.0
2006-01-27 11:50:00,63.97,64.03,63.95,63.99,10300.0,51.0026,51.0504,50.9866,51.0185,10300.0
2006-01-27 11:55:00,63.99,64.0,63.98,63.99,3800.0,51.0185,51.0265,51.0105,51.0185,3800.0
2006-01-27 12:00:00,64.0,64.0,63.97,63.98,9500.0,51.0265,51.0265,51.0026,51.0105,9500.0
2006-01-27 12:05:00,63.99,63.99,63.98,63.99,4200.0,51.0185,51.0185,51.0105,51.0185,4200.0
2006-01-27 12:10:00,63.99,64.0,63.98,63.98,4000.0,51.0185,51.0265,51.0105,51.0105,4000.0
2006-01-27 12:15:00,63.98,64.0,63.96,63.97,4100.0,51.0105,51.0265,50.9946,51.0026,4100.0
2006-01-27 12:20:00,63.97,64.0,63.97,64.0,5400.0,51.0026,51.0265,51.0026,51.0265,5400.0
2006-01-27 12:25:00,63.99,64.05,63.98,64.05,4600.0,51.0185,51.0664,51.0105,51.0664,4600.0
2006-01-27 12:30:00,64.06,64.1,64.05,64.09,10200.0,51.0743,51.1062,51.0664,51.0982,10200.0
2006-01-27 12:35:00,64.08,64.09,64.03,64.05,24600.0,51.0903,51.0982,51.0504,51.0664,24600.0
2006-01-27 12:40:00,64.03,64.04,64.01,64.01,1800.0,51.0504,51.0584,51.0345,51.0345,1800.0
2006-01-27 12:45:00,64.04,64.04,64.02,64.02,4100.0,51.0584,51.0584,51.0424,51.0424,4100.0
2006-01-27 12:50:00,64.02,64.05,64.02,64.04,6300.0,51.0424,51.0664,51.0424,51.0584,6300.0
2006-01-27 12:55:00,64.03,64.05,64.03,64.05,2500.0,51.0504,51.0664,51.0504,51.0664,2500.0
2006-01-27 13:00:00,64.05,64.05,64.02,64.03,2900.0,51.0664,51.0664,51.0424,51.0504,2900.0
2006-01-27 13:05:00,64.03,64.03,63.97,63.98,8600.0,51.0504,51.0504,51.0026,51.0105,8600.0
2006-01-27 13:10:00,63.98,64.05,63.94,63.94,9000.0,51.0105,51.0664,50.9786,50.9786,9000.0
2006-01-27 13:15:00,63.95,63.96,63.92,63.93,7300.0,50.9866,50.9946,50.9627,50.9707,7300.0
2006-01-27 13:20:00,63.93,64.0,63.91,64.0,4200.0,50.9707,51.0265,50.9547,51.0265,4200.0
2006-01-27 13:25:00,64.0,64.0,63.87,63.87,5000.0,51.0265,51.0265,50.9228,50.9228,5000.0
2006-01-27 13:30:00,63.86,63.89,63.85,63.89,5200.0,50.9149,50.9388,50.9069,50.9388,5200.0
2006-01-27 13:35:00,63.85,63.86,63.74,63.81,8600.0,50.9069,50.9149,50.8192,50.875,8600.0
2006-01-27 13:40:00,63.81,63.81,63.74,63.81,6900.0,50.875,50.875,50.8192,50.875,6900.0
2006-01-27 13:45:00,63.81,63.91,63.81,63.91,3800.0,50.875,50.9547,50.875,50.9547,3800.0
2006-01-27 13:50:00,63.93,64.08,63.93,63.99,11900.0,50.9707,51.0903,50.9707,51.0185,11900.0
2006-01-27 13:55:00,63.98,64.1,63.97,64.09,10200.0,51.0105,51.1062,51.0026,51.0982,10200.0
2006-01-27 14:00:00,64.1,64.1,64.08,64.1,7700.0,51.1062,51.1062,51.0903,51.1062,7700.0
2006-01-27 14:05:00,64.1,64.1,64.06,64.06,6500.0,51.1062,51.1062,51.0743,51.0743,6500.0
2006-01-27 14:10:00,64.06,64.09,64.04,64.04,5500.0,51.0743,51.0982,51.0584,51.0584,5500.0
2006-01-27 14:15:00,64.03,64.1,64.02,64.1,8900.0,51.0504,51.1062,51.0424,51.1062,8900.0
2006-01-27 14:20:00,64.09,64.22,64.09,64.21,18900.0,51.0982,51.2019,51.0982,51.1939,18900.0
2006-01-27 14:25:00,64.21,64.29,64.21,64.28,9500.0,51.1939,51.2577,51.1939,51.2497,9500.0
2006-01-27 14:30:00,64.28,64.34,64.25,64.26,9900.0,51.2497,51.2976,51.2258,51.2338,9900.0
2006-01-27 14:35:00,64.22,64.25,64.11,64.17,7500.0,51.2019,51.2258,51.1142,51.162,7500.0
2006-01-27 14:40:00,64.17,64.24,64.17,64.23,5100.0,51.162,51.2178,51.162,51.2099,5100.0
2006-01-27 14:45:00,64.23,64.28,64.22,64.24,5100.0,51.2099,51.2497,51.2019,51.2178,5100.0
2006-01-27 14:50:00,64.22,64.28,64.22,64.27,18100.0,51.2019,51.2497,51.2019,51.2418,18100.0
2006-01-27 14:55:00,64.24,64.29,64.22,64.29,4600.0,51.2178,51.2577,51.2019,51.2577,4600.0
2006-01-27 15:00:00,64.29,64.32,64.24,64.24,12600.0,51.2577,51.2816,51.2178,51.2178,12600.0
2006-01-27 15:05:00,64.24,64.25,64.23,64.25,5000.0,51.2178,51.2258,51.2099,51.2258,5000.0
2006-01-27 15:10:00,64.25,64.29,64.24,64.24,9400.0,51.2258,51.2577,51.2178,51.2178,9400.0
2006-01-27 15:15:00,64.23,64.28,64.23,64.26,12500.0,51.2099,51.2497,51.2099,51.2338,12500.0
2006-01-27 15:20:00,64.25,64.25,64.14,64.18,19900.0,51.2258,51.2258,51.1381,51.17,19900.0
2006-01-27 15:25:00,64.17,64.19,64.15,64.15,13000.0,51.162,51.178,51.1461,51.1461,13000.0
2006-01-27 15:30:00,64.14,64.15,64.09,64.14,19800.0,51.1381,51.1461,51.0982,51.1381,19800.0
2006-01-27 15:35:00,64.14,64.14,64.08,64.08,11900.0,51.1381,51.1381,51.0903,51.0903,11900.0
2006-01-27 15:40:00,64.08,64.12,64.08,64.08,8700.0,51.0903,51.1222,51.0903,51.0903,8700.0
2006-01-27 15:45:00,64.09,64.09,64.03,64.06,13100.0,51.0982,51.0982,51.0504,51.0743,13100.0
2006-01-27 15:50:00,64.06,64.1,64.0,64.0,16600.0,51.0743,51.1062,51.0265,51.0265,16600.0
2006-01-27 15:55:00,64.01,64.04,63.96,63.96,14600.0,51.0345,51.0584,50.9946,50.9946,14600.0
2006-01-30 09:30:00,64.15,64.38,64.15,64.38,15600.0,51.1461,51.3295,51.1461,51.3295,15600.0
2006-01-30 09:35:00,64.3,64.35,64.1,64.31,9200.0,51.2657,51.3055,51.1062,51.2736,9200.0
2006-01-30 09:40:00,64.28,64.44,64.27,64.42,14500.0,51.2497,51.3773,51.2418,51.3613,14500.0
2006-01-30 09:45:00,64.5,64.5,64.36,64.49,16000.0,51.4251,51.4251,51.3135,51.4172,16000.0
2006-01-30 09:50:00,64.48,64.49,64.3,64.4,17200.0,51.4092,51.4172,51.2657,51.3454,17200.0
2006-01-30 09:55:00,64.45,64.45,64.25,64.28,10500.0,51.3853,51.3853,51.2258,51.2497,10500.0
2006-01-30 10:00:00,64.3,64.41,64.24,64.41,7600.0,51.2657,51.3534,51.2178,51.3534,7600.0
2006-01-30 10:05:00,64.4,64.4,64.3,64.32,11800.0,51.3454,51.3454,51.2657,51.2816,11800.0
2006-01-30 10:10:00,64.3,64.41,64.28,64.39,7800.0,51.2657,51.3534,51.2497,51.3374,7800.0
2006-01-30 10:15:00,64.4,64.44,64.3,64.3,12700.0,51.3454,51.3773,51.2657,51.2657,12700.0
2006-01-30 10:20:00,64.3,64.45,64.28,64.45,6800.0,51.2657,51.3853,51.2497,51.3853,6800.0
2006-01-30 10:25:00,64.45,64.49,64.44,64.48,5400.0,51.3853,51.4172,51.3773,51.4092,5400.0
2006-01-30 10:30:00,64.49,64.49,64.41,64.44,10100.0,51.4172,51.4172,51.3534,51.3773,10100.0
2006-01-30 10:35:00,64.47,64.48,64.39,64.4,6600.0,51.4012,51.4092,51.3374,51.3454,6600.0
2006-01-30 10:40:00,64.39,64.39,64.36,64.38,5200.0,51.3374,51.3374,51.3135,51.3295,5200.0
2006-01-30 10:45:00,64.38,64.41,64.38,64.41,7300.0,51.3295,51.3534,51.3295,51.3534,7300.0
2006-01-30 10:50:00,64.41,64.41,64.36,64.4,10300.0,51.3534,51.3534,51.3135,51.3454,10300.0
2006-01-30 10:55:00,64.38,64.38,64.27,64.3,20600.0,51.3295,51.3295,51.2418,51.2657,20600.0
2006-01-30 11:00:00,64.3,64.4,64.29,64.37,9700.0,51.2657,51.3454,51.2577,51.3215,9700.0
2006-01-30 11:05:00,64.39,64.4,64.27,64.3,6300.0,51.3374,51.3454,51.2418,51.2657,6300.0
2006-01-30 11:10:00,64.3,64.33,64.26,64.31,5700.0,51.2657,51.2896,51.2338,51.2736,5700.0
2006-01-30 11:15:00,64.3,64.33,64.27,64.28,5900.0,51.2657,51.2896,51.2418,51.2497,5900.0
2006-01-30 11:20:00,64.28,64.28,64.19,64.19,6000.0,51.2497,51.2497,51.178,51.178,6000.0
2006-01-30 11:25:00,64.16,64.17,64.08,64.08,3700.0,51.1541,51.162,51.0903,51.0903,3700.0
2006-01-30 11:30:00,64.1,64.15,64.1,64.14,7100.0,51.1062,51.1461,51.1062,51.1381,7100.0
2006-01-30 11:35:00,64.14,64.19,64.14,64.19,3300.0,51.1381,51.178,51.1381,51.178,3300.0
2006-01-30 11:40:00,64.19,64.19,64.12,64.13,5500.0,51.178,51.178,51.1222,51.1301,5500.0
2006-01-30 11:45:00,64.12,64.15,64.11,64.15,4000.0,51.1222,51.1461,51.1142,51.1461,4000.0
2006-01-30 11:50:00,64.15,64.15,64.03,64.05,8600.0,51.1461,51.1461,51.0504,51.0664,8600.0
2006-01-30 11:55:00,64.05,64.05,63.99,63.99,8000.0,51.0664,51.0664,51.0185,51.0185,8000.0
2006-01-30 12:00:00,63.99,64.01,63.98,64.0,6500.0,51.0185,51.0345,51.0105,51.0265,6500.0
2006-01-30 12:05:00,64.0,64.02,63.93,63.94,4000.0,51.0265,51.0424,50.9707,50.9786,4000.0
2006-01-30 12:10:00,63.95,64.0,63.93,63.98,5500.0,50.9866,51.0265,50.9707,51.0105,5500.0
2006-01-30 12:15:00,63.98,63.98,63.96,63.96,3700.0,51.0105,51.0105,50.9946,50.9946,3700.0
2006-01-30 12:20:00,63.97,64.02,63.96,63.99,9300.0,51.0026,51.0424,50.9946,51.0185,9300.0
2006-01-30 12:25:00,64.0,64.0,63.95,63.99,9200.0,51.0265,51.0265,50.9866,51.0185,9200.0
2006-01-30 12:30:00,63.97,64.0,63.97,63.97,5500.0,51.0026,51.0265,51.0026,51.0026,5500.0
2006-01-30 12:35:00,63.98,64.03,63.98,64.01,8300.0,51.0105,51.0504,51.0105,51.0345,8300.0
2006-01-30 12:40:00,64.04,64.08,64.03,64.08,9000.0,51.0584,51.0903,51.0504,51.0903,9000.0
2006-01-30 12:45:00,64.08,64.13,64.08,64.1,7700.0,51.0903,51.1301,51.0903,51.1062,7700.0
2006-01-30 12:50:00,64.1,64.14,64.06,64.07,5800.0,51.1062,51.1381,51.0743,51.0823,5800.0
2006-01-30 12:55:00,64.08,64.21,64.07,64.21,5900.0,51.0903,51.1939,51.0823,51.1939,5900.0
2006-01-30 13:00:00,64.21,64.22,64.15,64.19,9100.0,51.1939,51.2019,51.1461,51.178,9100.0
2006-01-30 13:05:00,64.19,64.22,64.16,64.22,4100.0,51.178,51.2019,51.1541,51.2019,4100.0
2006-01-30 13:10:00,64.22,64.29,64.2,64.22,9600.0,51.2019,51.2577,51.1859,51.2019,9600.0
2006-01-30 13:15:00,64.23,64.31,64.22,64.31,5800.0,51.2099,51.2736,51.2019,51.2736,5800.0
2006-01-30 13:20:00,64.3,64.32,64.19,64.22,7900.0,51.2657,51.2816,51.178,51.2019,7900.0
2006-01-30 13:25:00,64.23,64.24,64.21,64.22,3100.0,51.2099,51.2178,51.1939,51.2019,3100.0
2006-01-30 13:30:00,64.24,64.28,64.24,64.25,9300.0,51.2178,51.2497,51.2178,51.2258,9300.0
2006-01-30 13:35:00,64.25,64.32,64.25,64.28,9500.0,51.2258,51.2816,51.2258,51.2497,9500.0
2006-01-30 13:40:00,64.27,64.31,64.26,64.3,4300.0,51.2418,51.2736,51.2338,51.2657,4300.0
2006-01-30 13:45:00,64.32,64.37,64.32,64.36,4700.0,51.2816,51.3215,51.2816,51.3135,4700.0
2006-01-30 13:50:00,64.35,64.4,64.34,64.34,7900.0,51.3055,51.3454,51.2976,51.2976,7900.0
2006-01-30 13:55:00,64.34,64.34,64.24,64.25,3600.0,51.2976,51.2976,51.2178,51.2258,3600.0
2006-01-30 14:00:00,64.25,64.32,64.25,64.32,7300.0,51.2258,51.2816,51.2258,51.2816,7300.0
2006-01-30 14:05:00,64.31,64.38,64.31,64.32,7900.0,51.2736,51.3295,51.2736,51.2816,7900.0
2006-01-30 14:10:00,64.33,64.37,64.32,64.35,4400.0,51.2896,51.3215,51.2816,51.3055,4400.0
2006-01-30 14:15:00,64.36,64.37,64.32,64.32,7400.0,51.3135,51.3215,51.2816,51.2816,7400.0
2006-01-30 14:20:00,64.33,64.4,64.33,64.4,11800.0,51.2896,51.3454,51.2896,51.3454,11800.0
2006-01-30 14:25:00,64.38,64.44,64.38,64.44,13000.0,51.3295,51.3773,51.3295,51.3773,13000.0
2006-01-30 14:30:00,64.44,64.44,64.35,64.37,23100.0,51.3773,51.3773,51.3055,51.3215,23100.0
2006-01-30 14:35:00,64.39,64.39,64.36,64.37,8800.0,51.3374,51.3374,51.3135,51.3215,8800.0
2006-01-30 14:40:00,64.37,64.39,64.37,64.39,1900.0,51.3215,51.3374,51.3215,51.3374,1900.0
2006-01-30 14:45:00,64.39,64.45,64.39,64.45,10600.0,51.3374,51.3853,51.3374,51.3853,10600.0
2006-01-30 14:50:00,64.48,64.48,64.43,64.45,8900.0,51.4092,51.4092,51.3693,51.3853,8900.0
2006-01-30 14:55:00,64.44,64.45,64.37,64.39,9600.0,51.3773,51.3853,51.3215,51.3374,9600.0
2006-01-30 15:00:00,64.39,64.42,64.37,64.41,11700.0,51.3374,51.3613,51.3215,51.3534,11700.0
2006-01-30 15:05:00,64.41,64.48,64.41,64.48,12100.0,51.3534,51.4092,51.3534,51.4092,12100.0
2006-01-30 15:10:00,64.47,64.48,64.45,64.48,7800.0,51.4012,51.4092,51.3853,51.4092,7800.0
2006-01-30 15:15:00,64.48,64.5,64.43,64.45,13500.0,51.4092,51.4251,51.3693,51.3853,13500.0
2006-01-30 15:20:00,64.43,64.45,64.4,64.45,9500.0,51.3693,51.3853,51.3454,51.3853,9500.0
2006-01-30 15:25:00,64.44,64.47,64.42,64.46,8900.0,51.3773,51.4012,51.3613,51.3932,8900.0
2006-01-30 15:30:00,64.47,64.48,64.43,64.45,10700.0,51.4012,51.4092,51.3693,51.3853,10700.0
2006-01-30 15:35:00,64.45,64.46,64.42,64.43,7700.0,51.3853,51.3932,51.3613,51.3693,7700.0
2006-01-30 15:40:00,64.43,64.43,64.36,64.36,9200.0,51.3693,51.3693,51.3135,51.3135,9200.0
2006-01-30 15:45:00,64.36,64.39,64.36,64.38,18100.0,51.3135,51.3374,51.3135,51.3295,18100.0
2006-01-30 15:50:00,64.38,64.45,64.38,64.43,15400.0,51.3295,51.3853,51.3295,51.3693,15400.0
2006-01-30 15:55:00,64.43,64.45,64.43,64.45,21200.0,51.3693,51.3853,51.3693,51.3853,21200.0
2006-01-31 09:30:00,64.5,64.58,64.32,64.53,38400.0,51.4251,51.4889,51.2816,51.449,38400.0
2006-01-31 09:35:00,64.53,64.85,64.48,64.67,13000.0,51.449,51.7042,51.4092,51.5607,13000.0
2006-01-31 09:40:00,64.67,64.93,64.66,64.86,16800.0,51.5607,51.768,51.5527,51.7122,16800.0
2006-01-31 09:45:00,64.85,64.86,64.67,64.67,16200.0,51.7042,51.7122,51.5607,51.5607,16200.0
2006-01-31 09:50:00,64.64,64.64,64.31,64.32,24600.0,51.5368,51.5368,51.2736,51.2816,24600.0
2006-01-31 09:55:00,64.36,64.5,64.2,64.26,32800.0,51.3135,51.4251,51.1859,51.2338,32800.0
2006-01-31 10:00:00,64.26,64.35,64.1,64.12,13500.0,51.2338,51.3055,51.1062,51.1222,13500.0
2006-01-31 10:05:00,64.11,64.33,64.11,64.3,13900.0,51.1142,51.2896,51.1142,51.2657,13900.0
2006-01-31 10:10:00,64.31,64.31,64.23,64.27,9900.0,51.2736,51.2736,51.2099,51.2418,9900.0
2006-01-31 10:15:00,64.27,64.4,64.27,64.38,14300.0,51.2418,51.3454,51.2418,51.3295,14300.0
2006-01-31 10:20:00,64.37,64.38,64.26,64.27,7900.0,51.3215,51.3295,51.2338,51.2418,7900.0
2006-01-31 10:25:00,64.26,64.31,64.25,64.27,8300.0,51.2338,51.2736,51.2258,51.2418,8300.0
2006-01-31 10:30:00,64.26,64.26,64.21,64.26,8400.0,51.2338,51.2338,51.1939,51.2338,8400.0
2006-01-31 10:35:00,64.26,64.38,64.25,64.34,15800.0,51.2338,51.3295,51.2258,51.2976,15800.0
2006-01-31 10:40:00,64.33,64.35,64.32,64.33,13800.0,51.2896,51.3055,51.2816,51.2896,13800.0
2006-01-31 10:45:00,64.31,64.42,64.31,64.37,12400.0,51.2736,51.3613,51.2736,51.3215,12400.0
2006-01-31 10:50:00,64.37,64.38,64.34,64.35,6800.0,51.3215,51.3295,51.2976,51.3055,6800.0
2006-01-31 10:55:00,64.35,64.47,64.33,64.46,13500.0,51.3055,51.4012,51.2896,51.3932,13500.0
2006-01-31 11:00:00,64.46,64.46,64.43,64.43,8100.0,51.3932,51.3932,51.3693,51.3693,8100.0
2006-01-31 11:05:00,64.43,64.43,64.4,64.4,10000.0,51.3693,51.3693,51.3454,51.3454,10000.0
2006-01-31 11:10:00,64.41,64.41,64.32,64.35,16600.0,51.3534,51.3534,51.2816,51.3055,16600.0
2006-01-31 11:15:00,64.34,64.35,64.19,64.2,11000.0,51.2976,51.3055,51.178,51.1859,11000.0
2006-01-31 11:20:00,64.21,64.32,64.21,64.31,11300.0,51.1939,51.2816,51.1939,51.2736,11300.0
2006-01-31 11:25:00,64.31,64.45,64.31,64.41,9000.0,51.2736,51.3853,51.2736,51.3534,9000.0
2006-01-31 11:30:00,64.41,64.41,64.28,64.31,9100.0,51.3534,51.3534,51.2497,51.2736,9100.0
2006-01-31 11:35:00,64.31,64.31,64.25,64.26,17300.0,51.2736,51.2736,51.2258,51.2338,17300.0
2006-01-31 11:40:00,64.26,64.26,64.25,64.26,3900.0,51.2338,51.2338,51.2258,51.2338,3900.0
2006-01-31 11:45:00,64.26,64.37,64.23,64.33,16400.0,51.2338,51.3215,51.2099,51.2896,16400.0
2006-01-31 11:50:00,64.33,64.33,64.22,64.23,6700.0,51.2896,51.2896,51.2019,51.2099,6700.0
2006-01-31 11:55:00,64.23,64.23,64.13,64.14,6600.0,51.2099,51.2099,51.1301,51.1381,6600.0
2006-01-31 12:00:00,64.14,64.14,64.03,64.06,19900.0,51.1381,51.1381,51.0504,51.0743,19900.0
2006-01-31 12:05:00,64.06,64.07,64.06,64.07,11200.0,51.0743,51.0823,51.0743,51.0823,11200.0
2006-01-31 12:10:00,64.06,64.07,64.06,64.07,7500.0,51.0743,51.0823,51.0743,51.0823,7500.0
2006-01-31 12:15:00,64.06,64.07,64.03,64.04,11200.0,51.0743,51.0823,51.0504,51.0584,11200.0
2006-01-31 12:20:00,64.04,64.04,64.02,64.03,8500.0,51.0584,51.0584,51.0424,51.0504,8500.0
2006-01-31 12:25:00,64.03,64.03,64.01,64.01,4900.0,51.0504,51.0504,51.0345,51.0345,4900.0
2006-01-31 12:30:00,64.02,64.02,64.01,64.02,7000.0,51.0424,51.0424,51.0345,51.0424,7000.0
2006-01-31 12:35:00,64.01,64.01,64.0,64.01,7500.0,51.0345,51.0345,51.0265,51.0345,7500.0
2006-01-31 12:40:00,64.01,64.01,64.0,64.0,7500.0,51.0345,51.0345,51.0265,51.0265,7500.0
2006-01-31 12:45:00,63.99,63.99,63.97,63.98,5800.0,51.0185,51.0185,51.0026,51.0105,5800.0
2006-01-31 12:50:00,63.98,63.98,63.95,63.95,4700.0,51.0105,51.0105,50.9866,50.9866,4700.0
2006-01-31 12:55:00,63.95,63.96,63.93,63.93,13100.0,50.9866,50.9946,50.9707,50.9707,13100.0
2006-01-31 13:00:00,63.93,63.94,63.93,63.94,8800.0,50.9707,50.9786,50.9707,50.9786,8800.0
2006-01-31 13:05:00,63.94,63.94,63.93,63.93,6600.0,50.9786,50.9786,50.9707,50.9707,6600.0
2006-01-31 13:10:00,63.93,63.94,63.86,63.88,20900.0,50.9707,50.9786,50.9149,50.9308,20900.0
2006-01-31 13:15:00,63.85,63.85,63.71,63.73,24600.0,50.9069,50.9069,50.7953,50.8112,24600.0
2006-01-31 13:20:00,63.73,63.75,63.66,63.66,14600.0,50.8112,50.8272,50.7554,50.7554,14600.0
2006-01-31 13:25:00,63.7,63.78,63.68,63.77,29300.0,50.7873,50.8511,50.7714,50.8431,29300.0
2006-01-31 13:30:00,63.77,63.78,63.72,63.76,16800.0,50.8431,50.8511,50.8032,50.8351,16800.0
2006-01-31 13:35:00,63.75,63.76,63.73,63.73,13200.0,50.8272,50.8351,50.8112,50.8112,13200.0
2006-01-31 13:40:00,63.74,63.85,63.73,63.8,47500.0,50.8192,50.9069,50.8112,50.867,47500.0
2006-01-31 13:45:00,63.8,63.8,63.76,63.79,16100.0,50.867,50.867,50.8351,50.8591,16100.0
2006-01-31 13:50:00,63.8,63.86,63.78,63.81,14200.0,50.867,50.9149,50.8511,50.875,14200.0
2006-01-31 13:55:00,63.8,63.8,63.77,63.77,15200.0,50.867,50.867,50.8431,50.8431,15200.0
2006-01-31 14:00:00,63.77,63.79,63.76,63.77,12500.0,50.8431,50.8591,50.8351,50.8431,12500.0
2006-01-31 14:05:00,63.77,63.77,63.73,63.74,16800.0,50.8431,50.8431,50.8112,50.8192,16800.0
2006-01-31 14:10:00,63.75,63.75,63.58,63.6,14500.0,50.8272,50.8272,50.6916,50.7076,14500.0
2006-01-31 14:15:00,63.6,63.82,63.6,63.65,31800.0,50.7076,50.883,50.7076,50.7474,31800.0
2006-01-31 14:20:00,63.58,63.59,63.33,63.33,32900.0,50.6916,50.6996,50.4923,50.4923,32900.0
2006-01-31 14:25:00,63.33,63.57,63.32,63.55,32100.0,50.4923,50.6837,50.4843,50.6677,32100.0
2006-01-31 14:30:00,63.54,63.54,63.44,63.47,51700.0,50.6597,50.6597,50.58,50.6039,51700.0
2006-01-31 14:35:00,63.47,63.55,63.4,63.55,27700.0,50.6039,50.6677,50.5481,50.6677,27700.0
2006-01-31 14:40:00,63.59,63.59,63.43,63.44,20000.0,50.6996,50.6996,50.572,50.58,20000.0
2006-01-31 14:45:00,63.44,63.57,63.42,63.5,22700.0,50.58,50.6837,50.5641,50.6278,22700.0
2006-01-31 14:50:00,63.5,63.54,63.43,63.52,25500.0,50.6278,50.6597,50.572,50.6438,25500.0
2006-01-31 14:55:00,63.51,63.58,63.46,63.53,31600.0,50.6358,50.6916,50.596,50.6518,31600.0
2006-01-31 15:00:00,63.54,63.76,63.53,63.72,31900.0,50.6597,50.8351,50.6518,50.8032,31900.0
2006-01-31 15:05:00,63.73,63.75,63.65,63.66,20000.0,50.8112,50.8272,50.7474,50.7554,20000.0
2006-01-31 15:10:00,63.67,63.73,63.65,63.66,21600.0,50.7634,50.8112,50.7474,50.7554,21600.0
2006-01-31 15:15:00,63.66,63.66,63.57,63.58,30300.0,50.7554,50.7554,50.6837,50.6916,30300.0
2006-01-31 15:20:00,63.58,63.64,63.57,63.59,18200.0,50.6916,50.7395,50.6837,50.6996,18200.0
2006-01-31 15:25:00,63.6,63.65,63.58,63.65,67200.0,50.7076,50.7474,50.6916,50.7474,67200.0
2006-01-31 15:30:00,63.62,63.67,63.53,63.53,29500.0,50.7235,50.7634,50.6518,50.6518,29500.0
2006-01-31 15:35:00,63.54,63.6,63.49,63.49,19400.0,50.6597,50.7076,50.6199,50.6199,19400.0
2006-01-31 15:40:00,63.5,63.75,63.5,63.65,147800.0,50.6278,50.8272,50.6278,50.7474,147800.0
2006-01-31 15:45:00,63.64,63.65,63.48,63.48,33200.0,50.7395,50.7474,50.6119,50.6119,33200.0
2006-01-31 15:50:00,63.47,63.48,63.41,63.42,45400.0,50.6039,50.6119,50.5561,50.5641,45400.0
2006-01-31 15:55:00,63.42,63.42,63.31,63.35,81200.0,50.5641,50.5641,50.4764,50.5082,81200.0
2006-02-01 09:30:00,63.32,63.45,63.32,63.35,26800.0,50.4843,50.588,50.4843,50.5082,26800.0
2006-02-01 09:35:00,63.43,63.44,63.19,63.19,41500.0,50.572,50.58,50.3807,50.3807,41500.0
2006-02-01 09:40:00,63.16,63.6,63.16,63.6,30200.0,50.3568,50.7076,50.3568,50.7076,30200.0
2006-02-01 09:45:00,63.6,63.83,63.58,63.8,24600.0,50.7076,50.8909,50.6916,50.867,24600.0
2006-02-01 09:50:00,63.8,64.0,63.79,63.91,34900.0,50.867,51.0265,50.8591,50.9547,34900.0
2006-02-01 09:55:00,63.91,64.05,63.89,63.96,63000.0,50.9547,51.0664,50.9388,50.9946,63000.0
2006-02-01 10:00:00,63.95,63.95,63.6,63.7,92400.0,50.9866,50.9866,50.7076,50.7873,92400.0
2006-02-01 10:05:00,63.7,63.81,63.69,63.7,55000.0,50.7873,50.875,50.7793,50.7873,55000.0
2006-02-01 10:10:00,63.75,63.86,63.71,63.72,22300.0,50.8272,50.9149,50.7953,50.8032,22300.0
2006-02-01 10:15:00,63.73,63.87,63.69,63.76,28700.0,50.8112,50.9228,50.7793,50.8351,28700.0
2006-02-01 10:20:00,63.77,63.77,63.6,63.68,39700.0,50.8431,50.8431,50.7076,50.7714,39700.0
2006-02-01 10:25:00,63.68,63.69,63.6,63.68,23000.0,50.7714,50.7793,50.7076,50.7714,23000.0
2006-02-01 10:30:00,63.69,63.74,63.68,63.72,28600.0,50.7793,50.8192,50.7714,50.8032,28600.0
2006-02-01 10:35:00,63.72,63.73,63.68,63.73,21700.0,50.8032,50.8112,50.7714,50.8112,21700.0
2006-02-01 10:40:00,63.74,63.75,63.68,63.75,19700.0,50.8192,50.8272,50.7714,50.8272,19700.0
2006-02-01 10:45:00,63.75,63.75,63.65,63.66,15800.0,50.8272,50.8272,50.7474,50.7554,15800.0
2006-02-01 10:50:00,63.68,63.68,63.67,63.68,25000.0,50.7714,50.7714,50.7634,50.7714,25000.0
2006-02-01 10:55:00,63.68,63.68,63.54,63.54,13100.0,50.7714,50.7714,50.6597,50.6597,13100.0
2006-02-01 11:00:00,63.54,63.6,63.52,63.58,23000.0,50.6597,50.7076,50.6438,50.6916,23000.0
2006-02-01 11:05:00,63.58,63.58,63.52,63.57,13900.0,50.6916,50.6916,50.6438,50.6837,13900.0
2006-02-01 11:10:00,63.57,63.6,63.56,63.56,13000.0,50.6837,50.7076,50.6757,50.6757,13000.0
2006-02-01 11:15:00,63.56,63.57,63.46,63.49,13800.0,50.6757,50.6837,50.596,50.6199,13800.0
2006-02-01 11:20:00,63.49,63.53,63.4,63.5,19900.0,50.6199,50.6518,50.5481,50.6278,19900.0
2006-02-01 11:25:00,63.5,63.51,63.45,63.46,24600.0,50.6278,50.6358,50.588,50.596,24600.0
2006-02-01 11:30:00,63.46,63.5,63.44,63.46,15900.0,50.596,50.6278,50.58,50.596,15900.0
2006-02-01 11:35:00,63.46,63.51,63.45,63.47,30000.0,50.596,50.6358,50.588,50.6039,30000.0
2006-02-01 11:40:00,63.47,63.48,63.4,63.4,17500.0,50.6039,50.6119,50.5481,50.5481,17500.0
2006-02-01 11:45:00,63.4,63.42,63.33,63.39,20200.0,50.5481,50.5641,50.4923,50.5401,20200.0
2006-02-01 11:50:00,63.39,63.39,63.34,63.39,36400.0,50.5401,50.5401,50.5003,50.5401,36400.0
2006-02-01 11:55:00,63.39,63.46,63.35,63.36,24100.0,50.5401,50.596,50.5082,50.5162,24100.0
2006-02-01 12:00:00,63.36,63.39,63.36,63.37,18000.0,50.5162,50.5401,50.5162,50.5242,18000.0
2006-02-01 12:05:00,63.38,63.47,63.38,63.4,17200.0,50.5322,50.6039,50.5322,50.5481,17200.0
2006-02-01 12:10:00,63.38,63.38,63.33,63.33,15100.0,50.5322,50.5322,50.4923,50.4923,15100.0
2006-02-01 12:15:00,63.33,63.39,63.33,63.37,21100.0,50.4923,50.5401,50.4923,50.5242,21100.0
2006-02-01 12:20:00,63.37,63.48,63.37,63.45,14200.0,50.5242,50.6119,50.5242,50.588,14200.0
2006-02-01 12:25:00,63.45,63.54,63.45,63.53,24300.0,50.588,50.6597,50.588,50.6518,24300.0
2006-02-01 12:30:00,63.53,63.6,63.48,63.49,20400.0,50.6518,50.7076,50.6119,50.6199,20400.0
2006-02-01 12:35:00,63.5,63.54,63.47,63.5,30100.0,50.6278,50.6597,50.6039,50.6278,30100.0
2006-02-01 12:40:00,63.5,63.52,63.44,63.48,15300.0,50.6278,50.6438,50.58,50.6119,15300.0
2006-02-01 12:45:00,63.48,63.55,63.48,63.53,9100.0,50.6119,50.6677,50.6119,50.6518,9100.0
2006-02-01 12:50:00,63.53,63.6,63.53,63.6,19100.0,50.6518,50.7076,50.6518,50.7076,19100.0
2006-02-01 12:55:00,63.6,63.65,63.6,63.65,11100.0,50.7076,50.7474,50.7076,50.7474,11100.0
2006-02-01 13:00:00,63.66,63.7,63.66,63.67,13000.0,50.7554,50.7873,50.7554,50.7634,13000.0
2006-02-01 13:05:00,63.67,63.7,63.66,63.69,13600.0,50.7634,50.7873,50.7554,50.7793,13600.0
2006-02-01 13:10:00,63.7,63.73,63.62,63.65,115200.0,50.7873,50.8112,50.7235,50.7474,115200.0
2006-02-01 13:15:00,63.63,63.67,63.55,63.61,16200.0,50.7315,50.7634,50.6677,50.7155,16200.0
2006-02-01 13:20:00,63.55,63.61,63.49,63.53,20700.0,50.6677,50.7155,50.6199,50.6518,20700.0
2006-02-01 13:25:00,63.53,63.58,63.45,63.49,15400.0,50.6518,50.6916,50.588,50.6199,15400.0
2006-02-01 13:30:00,63.47,63.47,63.42,63.45,10700.0,50.6039,50.6039,50.5641,50.588,10700.0
2006-02-01 13:35:00,63.45,63.48,63.4,63.41,15700.0,50.588,50.6119,50.5481,50.5561,15700.0
2006-02-01 13:40:00,63.44,63.5,63.42,63.44,22600.0,50.58,50.6278,50.5641,50.58,22600.0
2006-02-01 13:45:00,63.43,63.44,63.36,63.4,24000.0,50.572,50.58,50.5162,50.5481,24000.0
2006-02-01 13:50:00,63.4,63.58,63.39,63.53,8400.0,50.5481,50.6916,50.5401,50.6518,8400.0
2006-02-01 13:55:00,63.6,63.62,63.54,63.59,10300.0,50.7076,50.7235,50.6597,50.6996,10300.0
2006-02-01 14:00:00,63.59,63.76,63.59,63.64,24800.0,50.6996,50.8351,50.6996,50.7395,24800.0
2006-02-01 14:05:00,63.63,63.64,63.59,63.6,21800.0,50.7315,50.7395,50.6996,50.7076,21800.0
2006-02-01 14:10:00,63.6,63.65,63.58,63.59,45600.0,50.7076,50.7474,50.6916,50.6996,45600.0
2006-02-01 14:15:00,63.58,63.64,63.58,63.61,18200.0,50.6916,50.7395,50.6916,50.7155,18200.0
2006-02-01 14:20:00,63.6,63.6,63.55,63.59,15500.0,50.7076,50.7076,50.6677,50.6996,15500.0
2006-02-01 14:25:00,63.59,63.64,63.55,63.61,24700.0,50.6996,50.7395,50.6677,50.7155,24700.0
2006-02-01 14:30:00,63.62,63.64,63.6,63.61,32100.0,50.7235,50.7395,50.7076,50.7155,32100.0
2006-02-01 14:35:00,63.62,63.63,63.58,63.59,24700.0,50.7235,50.7315,50.6916,50.6996,24700.0
2006-02-01 14:40:00,63.59,63.6,63.52,63.57,18900.0,50.6996,50.7076,50.6438,50.6837,18900.0
2006-02-01 14:45:00,63.57,63.59,63.45,63.48,24400.0,50.6837,50.6996,50.588,50.6119,24400.0
2006-02-01 14:50:00,63.48,63.64,63.48,63.6,18900.0,50.6119,50.7395,50.6119,50.7076,18900.0
2006-02-01 14:55:00,63.6,63.61,63.58,63.6,20200.0,50.7076,50.7155,50.6916,50.7076,20200.0
2006-02-01 15:00:00,63.6,63.61,63.56,63.57,33600.0,50.7076,50.7155,50.6757,50.6837,33600.0
2006-02-01 15:05:00,63.57,63.65,63.57,63.65,19700.0,50.6837,50.7474,50.6837,50.7474,19700.0
2006-02-01 15:10:00,63.64,63.65,63.55,63.57,51600.0,50.7395,50.7474,50.6677,50.6837,51600.0
2006-02-01 15:15:00,63.57,63.65,63.55,63.55,29400.0,50.6837,50.7474,50.6677,50.6677,29400.0
2006-02-01 15:20:00,63.55,63.69,63.55,63.65,56200.0,50.6677,50.7793,50.6677,50.7474,56200.0
2006-02-01 15:25:00,63.65,63.66,63.54,63.54,31800.0,50.7474,50.7554,50.6597,50.6597,31800.0
2006-02-01 15:30:00,63.54,63.6,63.54,63.58,74500.0,50.6597,50.7076,50.6597,50.6916,74500.0
2006-02-01 15:35:00,63.58,63.6,63.58,63.59,33700.0,50.6916,50.7076,50.6916,50.6996,33700.0
2006-02-01 15:40:00,63.59,63.65,63.59,63.63,39300.0,50.6996,50.7474,50.6996,50.7315,39300.0
2006-02-01 15:45:00,63.63,63.64,63.58,63.58,45100.0,50.7315,50.7395,50.6916,50.6916,45100.0
2006-02-01 15:50:00,63.59,63.63,63.58,63.58,85300.0,50.6996,50.7315,50.6916,50.6916,85300.0
2006-02-01 15:55:00,63.58,63.6,63.57,63.59,24300.0,50.6916,50.7076,50.6837,50.6996,24300.0
2006-02-02 09:30:00,63.6,63.76,63.57,63.65,24900.0,50.7076,50.8351,50.6837,50.7474,24900.0
2006-02-02 09:35:00,63.61,63.74,63.5,63.59,29400.0,50.7155,50.8192,50.6278,50.6996,29400.0
2006-02-02 09:40:00,63.55,64.05,63.47,64.05,24900.0,50.6677,51.0664,50.6039,51.0664,24900.0
2006-02-02 09:45:00,64.1,64.1,63.95,64.05,18600.0,51.1062,51.1062,50.9866,51.0664,18600.0
2006-02-02 09:50:00,64.04,64.07,63.95,63.95,14900.0,51.0584,51.0823,50.9866,50.9866,14900.0
2006-02-02 09:55:00,63.95,63.96,63.95,63.95,15700.0,50.9866,50.9946,50.9866,50.9866,15700.0
2006-02-02 10:00:00,63.95,64.17,63.71,63.8,40800.0,50.9866,51.162,50.7953,50.867,40800.0
2006-02-02 10:05:00,63.8,64.01,63.76,63.83,14600.0,50.867,51.0345,50.8351,50.8909,14600.0
2006-02-02 10:10:00,63.83,63.94,63.78,63.78,11500.0,50.8909,50.9786,50.8511,50.8511,11500.0
2006-02-02 10:15:00,63.78,63.87,63.67,63.84,11500.0,50.8511,50.9228,50.7634,50.8989,11500.0
2006-02-02 10:20:00,63.83,63.97,63.77,63.8,20600.0,50.8909,51.0026,50.8431,50.867,20600.0
2006-02-02 10:25:00,63.79,63.9,63.76,63.8,16100.0,50.8591,50.9468,50.8351,50.867,16100.0
2006-02-02 10:30:00,63.77,63.86,63.74,63.85,19500.0,50.8431,50.9149,50.8192,50.9069,19500.0
2006-02-02 10:35:00,63.84,63.84,63.73,63.82,18500.0,50.8989,50.8989,50.8112,50.883,18500.0
2006-02-02 10:40:00,63.82,63.83,63.65,63.66,19800.0,50.883,50.8909,50.7474,50.7554,19800.0
2006-02-02 10:45:00,63.67,63.77,63.66,63.7,14300.0,50.7634,50.8431,50.7554,50.7873,14300.0
2006-02-02 10:50:00,63.7,63.83,63.67,63.77,23200.0,50.7873,50.8909,50.7634,50.8431,23200.0
2006-02-02 10:55:00,63.76,63.79,63.69,63.76,17300.0,50.8351,50.8591,50.7793,50.8351,17300.0
2006-02-02 11:00:00,63.76,63.85,63.75,63.75,24800.0,50.8351,50.9069,50.8272,50.8272,24800.0
2006-02-02 11:05:00,63.76,63.76,63.53,63.53,19200.0,50.8351,50.8351,50.6518,50.6518,19200.0
2006-02-02 11:10:00,63.53,63.65,63.43,63.65,26400.0,50.6518,50.7474,50.572,50.7474,26400.0
2006-02-02 11:15:00,63.67,63.68,63.49,63.59,15500.0,50.7634,50.7714,50.6199,50.6996,15500.0
2006-02-02 11:20:00,63.6,63.63,63.57,63.59,13600.0,50.7076,50.7315,50.6837,50.6996,13600.0
2006-02-02 11:25:00,63.57,63.57,63.46,63.46,32900.0,50.6837,50.6837,50.596,50.596,32900.0
2006-02-02 11:30:00,63.42,63.47,63.4,63.4,35000.0,50.5641,50.6039,50.5481,50.5481,35000.0
2006-02-02 11:35:00,63.41,63.41,63.3,63.34,40000.0,50.5561,50.5561,50.4684,50.5003,40000.0
2006-02-02 11:40:00,63.36,63.45,63.33,63.45,47100.0,50.5162,50.588,50.4923,50.588,47100.0
2006-02-02 11:45:00,63.44,63.5,63.38,63.5,16000.0,50.58,50.6278,50.5322,50.6278,16000.0
2006-02-02 11:50:00,63.5,63.62,63.47,63.6,13200.0,50.6278,50.7235,50.6039,50.7076,13200.0
2006-02-02 11:55:00,63.6,63.61,63.47,63.47,14400.0,50.7076,50.7155,50.6039,50.6039,14400.0
2006-02-02 12:00:00,63.48,63.48,63.4,63.44,33600.0,50.6119,50.6119,50.5481,50.58,33600.0
2006-02-02 12:05:00,63.45,63.46,63.36,63.37,18300.0,50.588,50.596,50.5162,50.5242,18300.0
2006-02-02 12:10:00,63.35,63.4,63.28,63.39,40400.0,50.5082,50.5481,50.4524,50.5401,40400.0
2006-02-02 12:15:00,63.39,63.41,63.31,63.36,14200.0,50.5401,50.5561,50.4764,50.5162,14200.0
2006-02-02 12:20:00,63.35,63.44,63.29,63.38,28700.0,50.5082,50.58,50.4604,50.5322,28700.0
2006-02-02 12:25:00,63.41,63.41,63.33,63.35,22700.0,50.5561,50.5561,50.4923,50.5082,22700.0
2006-02-02 12:30:00,63.35,63.54,63.34,63.54,27500.0,50.5082,50.6597,50.5003,50.6597,27500.0
2006-02-02 12:35:00,63.54,63.67,63.42,63.42,28000.0,50.6597,50.7634,50.5641,50.5641,28000.0
2006-02-02 12:40:00,63.42,63.61,63.41,63.61,15300.0,50.5641,50.7155,50.5561,50.7155,15300.0
2006-02-02 12:45:00,63.6,63.73,63.6,63.72,9200.0,50.7076,50.8112,50.7076,50.8032,9200.0
2006-02-02 12:50:00,63.71,63.75,63.64,63.71,11000.0,50.7953,50.8272,50.7395,50.7953,11000.0
2006-02-02 12:55:00,63.71,63.74,63.57,63.58,9100.0,50.7953,50.8192,50.6837,50.6916,9100.0
2006-02-02 13:00:00,63.57,63.73,63.53,63.72,9700.0,50.6837,50.8112,50.6518,50.8032,9700.0
2006-02-02 13:05:00,63.71,63.72,63.56,63.72,10800.0,50.7953,50.8032,50.6757,50.8032,10800.0
2006-02-02 13:10:00,63.73,63.75,63.67,63.72,11600.0,50.8112,50.8272,50.7634,50.8032,11600.0
2006-02-02 13:15:00,63.75,63.76,63.61,63.61,18800.0,50.8272,50.8351,50.7155,50.7155,18800.0
2006-02-02 13:20:00,63.61,63.74,63.61,63.73,13900.0,50.7155,50.8192,50.7155,50.8112,13900.0
2006-02-02 13:25:00,63.74,63.74,63.68,63.68,18600.0,50.8192,50.8192,50.7714,50.7714,18600.0
2006-02-02 13:30:00,63.69,63.72,63.69,63.71,23800.0,50.7793,50.8032,50.7793,50.7953,23800.0
2006-02-02 13:35:00,63.71,63.74,63.67,63.73,16200.0,50.7953,50.8192,50.7634,50.8112,16200.0
2006-02-02 13:40:00,63.73,63.75,63.67,63.72,12300.0,50.8112,50.8272,50.7634,50.8032,12300.0
2006-02-02 13:45:00,63.72,63.75,63.72,63.75,15800.0,50.8032,50.8272,50.8032,50.8272,15800.0
2006-02-02 13:50:00,63.75,63.8,63.68,63.74,21300.0,50.8272,50.867,50.7714,50.8192,21300.0
2006-02-02 13:55:00,63.74,63.74,63.65,63.71,11400.0,50.8192,50.8192,50.7474,50.7953,11400.0
2006-02-02 14:00:00,63.71,63.71,63.58,63.58,28200.0,50.7953,50.7953,50.6916,50.6916,28200.0
2006-02-02 14:05:00,63.58,63.59,63.5,63.5,16700.0,50.6916,50.6996,50.6278,50.6278,16700.0
2006-02-02 14:10:00,63.5,63.5,63.33,63.37,43400.0,50.6278,50.6278,50.4923,50.5242,43400.0
2006-02-02 14:15:00,63.35,63.45,63.34,63.45,38500.0,50.5082,50.588,50.5003,50.588,38500.0
2006-02-02 14:20:00,63.45,63.59,63.45,63.58,23200.0,50.588,50.6996,50.588,50.6916,23200.0
2006-02-02 14:25:00,63.59,63.59,63.5,63.58,15200.0,50.6996,50.6996,50.6278,50.6916,15200.0
2006-02-02 14:30:00,63.59,63.65,63.55,63.65,34700.0,50.6996,50.7474,50.6677,50.7474,34700.0
2006-02-02 14:35:00,63.65,63.68,63.56,63.56,33300.0,50.7474,50.7714,50.6757,50.6757,33300.0
2006-02-02 14:40:00,63.54,63.74,63.53,63.63,55200.0,50.6597,50.8192,50.6518,50.7315,55200.0
2006-02-02 14:45:00,63.64,63.65,63.48,63.51,32100.0,50.7395,50.7474,50.6119,50.6358,32100.0
2006-02-02 14:50:00,63.51,63.58,63.51,63.55,29400.0,50.6358,50.6916,50.6358,50.6677,29400.0
2006-02-02 14:55:00,63.55,63.56,63.5,63.56,21900.0,50.6677,50.6757,50.6278,50.6757,21900.0
2006-02-02 15:00:00,63.56,63.63,63.53,63.62,20600.0,50.6757,50.7315,50.6518,50.7235,20600.0
2006-02-02 15:05:00,63.62,63.65,63.55,63.63,26100.0,50.7235,50.7474,50.6677,50.7315,26100.0
2006-02-02 15:10:00,63.62,63.63,63.5,63.56,43600.0,50.7235,50.7315,50.6278,50.6757,43600.0
2006-02-02 15:15:00,63.57,63.63,63.49,63.52,19000.0,50.6837,50.7315,50.6199,50.6438,19000.0
2006-02-02 15:20:00,63.52,63.58,63.47,63.58,19100.0,50.6438,50.6916,50.6039,50.6916,19100.0
2006-02-02 15:25:00,63.58,63.67,63.58,63.65,29200.0,50.6916,50.7634,50.6916,50.7474,29200.0
2006-02-02 15:30:00,63.65,63.65,63.55,63.62,22400.0,50.7474,50.7474,50.6677,50.7235,22400.0
2006-02-02 15:35:00,63.65,63.74,63.63,63.71,27400.0,50.7474,50.8192,50.7315,50.7953,27400.0
2006-02-02 15:40:00,63.7,63.77,63.69,63.72,61200.0,50.7873,50.8431,50.7793,50.8032,61200.0
2006-02-02 15:45:00,63.73,63.8,63.69,63.77,113700.0,50.8112,50.867,50.7793,50.8431,113700.0
2006-02-02 15:50:00,63.77,63.9,63.76,63.81,84200.0,50.8431,50.9468,50.8351,50.875,84200.0
2006-02-02 15:55:00,63.8,63.9,63.8,63.88,62900.0,50.867,50.9468,50.867,50.9308,62900.0
2006-02-03 09:30:00,64.5,64.5,64.36,64.36,77600.0,51.4251,51.4251,51.3135,51.3135,77600.0
2006-02-03 09:35:00,64.36,64.37,64.02,64.13,64500.0,51.3135,51.3215,51.0424,51.1301,64500.0
2006-02-03 09:40:00,64.1,64.11,63.32,63.34,78000.0,51.1062,51.1142,50.4843,50.5003,78000.0
2006-02-03 09:45:00,63.35,63.49,63.0,63.3,65500.0,50.5082,50.6199,50.2292,50.4684,65500.0
2006-02-03 09:50:00,63.27,63.7,63.27,63.7,33900.0,50.4445,50.7873,50.4445,50.7873,33900.0
2006-02-03 09:55:00,63.7,63.95,63.54,63.77,26800.0,50.7873,50.9866,50.6597,50.8431,26800.0
2006-02-03 10:00:00,63.74,64.11,63.67,64.11,26100.0,50.8192,51.1142,50.7634,51.1142,26100.0
2006-02-03 10:05:00,64.16,64.2,64.03,64.05,24600.0,51.1541,51.1859,51.0504,51.0664,24600.0
2006-02-03 10:10:00,64.05,64.4,64.05,64.38,70900.0,51.0664,51.3454,51.0664,51.3295,70900.0
2006-02-03 10:15:00,64.34,64.34,64.0,64.1,52600.0,51.2976,51.2976,51.0265,51.1062,52600.0
2006-02-03 10:20:00,64.15,64.26,64.1,64.16,20000.0,51.1461,51.2338,51.1062,51.1541,20000.0
2006-02-03 10:25:00,64.16,64.3,64.07,64.15,55000.0,51.1541,51.2657,51.0823,51.1461,55000.0
2006-02-03 10:30:00,64.2,64.23,64.0,64.02,34700.0,51.1859,51.2099,51.0265,51.0424,34700.0
2006-02-03 10:35:00,63.95,64.2,63.89,64.17,23800.0,50.9866,51.1859,50.9388,51.162,23800.0
2006-02-03 10:40:00,64.2,64.72,64.2,64.56,43200.0,51.1859,51.6005,51.1859,51.473,43200.0
2006-02-03 10:45:00,64.55,64.86,64.52,64.68,32700.0,51.465,51.7122,51.4411,51.5686,32700.0
2006-02-03 10:50:00,64.65,65.03,64.58,64.77,82300.0,51.5447,51.8477,51.4889,51.6404,82300.0
2006-02-03 10:55:00,64.85,64.9,64.69,64.75,17700.0,51.7042,51.744,51.5766,51.6245,17700.0
2006-02-03 11:00:00,64.75,64.95,64.63,64.64,18900.0,51.6245,51.7839,51.5288,51.5368,18900.0
2006-02-03 11:05:00,64.65,64.81,64.61,64.65,14600.0,51.5447,51.6723,51.5128,51.5447,14600.0
2006-02-03 11:10:00,64.65,64.65,64.25,64.36,40200.0,51.5447,51.5447,51.2258,51.3135,40200.0
2006-02-03 11:15:00,64.42,64.49,64.33,64.36,15500.0,51.3613,51.4172,51.2896,51.3135,15500.0
2006-02-03 11:20:00,64.44,64.44,64.25,64.39,12500.0,51.3773,51.3773,51.2258,51.3374,12500.0
2006-02-03 11:25:00,64.37,64.5,64.37,64.5,6600.0,51.3215,51.4251,51.3215,51.4251,6600.0
2006-02-03 11:30:00,64.5,64.55,64.44,64.49,16100.0,51.4251,51.465,51.3773,51.4172,16100.0
2006-02-03 11:35:00,64.49,64.68,64.48,64.56,32500.0,51.4172,51.5686,51.4092,51.473,32500.0
2006-02-03 11:40:00,64.56,64.65,64.55,64.63,8200.0,51.473,51.5447,51.465,51.5288,8200.0
2006-02-03 11:45:00,64.6,64.63,64.55,64.62,5300.0,51.5049,51.5288,51.465,51.5208,5300.0
2006-02-03 11:50:00,64.63,64.7,64.62,64.65,6000.0,51.5288,51.5846,51.5208,51.5447,6000.0
2006-02-03 11:55:00,64.64,64.65,64.55,64.6,12700.0,51.5368,51.5447,51.465,51.5049,12700.0
2006-02-03 12:00:00,64.59,64.6,64.57,64.58,7600.0,51.4969,51.5049,51.4809,51.4889,7600.0
2006-02-03 12:05:00,64.57,64.65,64.55,64.58,9200.0,51.4809,51.5447,51.465,51.4889,9200.0
2006-02-03 12:10:00,64.58,64.58,64.28,64.29,46400.0,51.4889,51.4889,51.2497,51.2577,46400.0
2006-02-03 12:15:00,64.29,64.43,64.29,64.34,20600.0,51.2577,51.3693,51.2577,51.2976,20600.0
2006-02-03 12:20:00,64.34,64.38,64.25,64.25,22900.0,51.2976,51.3295,51.2258,51.2258,22900.0
2006-02-03 12:25:00,64.26,64.38,64.16,64.36,19400.0,51.2338,51.3295,51.1541,51.3135,19400.0
2006-02-03 12:30:00,64.37,64.45,64.35,64.36,12700.0,51.3215,51.3853,51.3055,51.3135,12700.0
2006-02-03 12:35:00,64.37,64.42,64.33,64.38,4700.0,51.3215,51.3613,51.2896,51.3295,4700.0
2006-02-03 12:40:00,64.38,64.45,64.3,64.38,5800.0,51.3295,51.3853,51.2657,51.3295,5800.0
2006-02-03 12:45:00,64.41,64.41,64.36,64.41,3500.0,51.3534,51.3534,51.3135,51.3534,3500.0
2006-02-03 12:50:00,64.39,64.57,64.39,64.53,5100.0,51.3374,51.4809,51.3374,51.449,5100.0
2006-02-03 12:55:00,64.5,64.51,64.3,64.35,7600.0,51.4251,51.4331,51.2657,51.3055,7600.0
2006-02-03 13:00:00,64.36,64.48,64.36,64.44,5700.0,51.3135,51.4092,51.3135,51.3773,5700.0
2006-02-03 13:05:00,64.45,64.45,64.43,64.45,3300.0,51.3853,51.3853,51.3693,51.3853,3300.0
2006-02-03 13:10:00,64.4,64.41,64.35,64.36,17800.0,51.3454,51.3534,51.3055,51.3135,17800.0
2006-02-03 13:15:00,64.35,64.43,64.33,64.38,18700.0,51.3055,51.3693,51.2896,51.3295,18700.0
2006-02-03 13:20:00,64.4,64.48,64.38,64.48,13600.0,51.3454,51.4092,51.3295,51.4092,13600.0
2006-02-03 13:25:00,64.47,64.55,64.41,64.53,24900.0,51.4012,51.465,51.3534,51.449,24900.0
2006-02-03 13:30:00,64.51,64.51,64.43,64.46,10000.0,51.4331,51.4331,51.3693,51.3932,10000.0
2006-02-03 13:35:00,64.45,64.52,64.45,64.51,20200.0,51.3853,51.4411,51.3853,51.4331,20200.0
2006-02-03 13:40:00,64.5,64.51,64.39,64.45,12000.0,51.4251,51.4331,51.3374,51.3853,12000.0
2006-02-03 13:45:00,64.44,64.44,64.35,64.43,3500.0,51.3773,51.3773,51.3055,51.3693,3500.0
2006-02-03 13:50:00,64.4,64.42,64.39,64.4,52800.0,51.3454,51.3613,51.3374,51.3454,52800.0
2006-02-03 13:55:00,64.39,64.4,64.38,64.38,8200.0,51.3374,51.3454,51.3295,51.3295,8200.0
2006-02-03 14:00:00,64.37,64.4,64.37,64.39,22400.0,51.3215,51.3454,51.3215,51.3374,22400.0
2006-02-03 14:05:00,64.38,64.39,64.35,64.37,12800.0,51.3295,51.3374,51.3055,51.3215,12800.0
2006-02-03 14:10:00,64.37,64.37,64.28,64.28,13000.0,51.3215,51.3215,51.2497,51.2497,13000.0
2006-02-03 14:15:00,64.28,64.35,64.24,64.24,20100.0,51.2497,51.3055,51.2178,51.2178,20100.0
2006-02-03 14:20:00,64.25,64.32,64.24,64.31,15700.0,51.2258,51.2816,51.2178,51.2736,15700.0
2006-02-03 14:25:00,64.31,64.36,64.29,64.35,26700.0,51.2736,51.3135,51.2577,51.3055,26700.0
2006-02-03 14:30:00,64.36,64.39,64.35,64.39,14600.0,51.3135,51.3374,51.3055,51.3374,14600.0
2006-02-03 14:35:00,64.39,64.39,64.35,64.35,11800.0,51.3374,51.3374,51.3055,51.3055,11800.0
2006-02-03 14:40:00,64.37,64.39,64.36,64.38,9800.0,51.3215,51.3374,51.3135,51.3295,9800.0
2006-02-03 14:45:00,64.37,64.38,64.37,64.38,16700.0,51.3215,51.3295,51.3215,51.3295,16700.0
2006-02-03 14:50:00,64.38,64.39,64.27,64.27,27200.0,51.3295,51.3374,51.2418,51.2418,27200.0
2006-02-03 14:55:00,64.16,64.32,64.16,64.26,20500.0,51.1541,51.2816,51.1541,51.2338,20500.0
2006-02-03 15:00:00,64.27,64.4,64.27,64.33,18200.0,51.2418,51.3454,51.2418,51.2896,18200.0
2006-02-03 15:05:00,64.34,64.49,64.33,64.49,8800.0,51.2976,51.4172,51.2896,51.4172,8800.0
2006-02-03 15:10:00,64.48,64.49,64.38,64.38,18500.0,51.4092,51.4172,51.3295,51.3295,18500.0
2006-02-03 15:15:00,64.36,64.36,64.24,64.27,16700.0,51.3135,51.3135,51.2178,51.2418,16700.0
2006-02-03 15:20:00,64.29,64.29,64.24,64.24,8200.0,51.2577,51.2577,51.2178,51.2178,8200.0
2006-02-03 15:25:00,64.25,64.28,64.24,64.25,28500.0,51.2258,51.2497,51.2178,51.2258,28500.0
2006-02-03 15:30:00,64.25,64.25,63.95,63.96,28900.0,51.2258,51.2258,50.9866,50.9946,28900.0
2006-02-03 15:35:00,63.96,64.1,63.95,63.99,20500.0,50.9946,51.1062,50.9866,51.0185,20500.0
2006-02-03 15:40:00,63.99,64.01,63.9,63.91,35500.0,51.0185,51.0345,50.9468,50.9547,35500.0
2006-02-03 15:45:00,63.91,64.16,63.91,64.15,33400.0,50.9547,51.1541,50.9547,51.1461,33400.0
2006-02-03 15:50:00,64.12,64.15,63.82,63.82,27000.0,51.1222,51.1461,50.883,50.883,27000.0
2006-02-03 15:55:00,63.82,63.92,63.82,63.84,34200.0,50.883,50.9627,50.883,50.8989,34200.0
2006-02-06 09:30:00,64.1,64.1,64.06,64.09,33600.0,51.1062,51.1062,51.0743,51.0982,33600.0
2006-02-06 09:35:00,64.09,64.1,63.95,63.95,20400.0,51.0982,51.1062,50.9866,50.9866,20400.0
2006-02-06 09:40:00,63.91,64.04,63.91,64.04,14900.0,50.9547,51.0584,50.9547,51.0584,14900.0
2006-02-06 09:45:00,64.05,64.16,64.05,64.15,30300.0,51.0664,51.1541,51.0664,51.1461,30300.0
2006-02-06 09:50:00,64.16,64.24,64.12,64.12,33200.0,51.1541,51.2178,51.1222,51.1222,33200.0
2006-02-06 09:55:00,64.12,64.19,64.12,64.18,24000.0,51.1222,51.178,51.1222,51.17,24000.0
2006-02-06 10:00:00,64.19,64.19,64.02,64.02,21400.0,51.178,51.178,51.0424,51.0424,21400.0
2006-02-06 10:05:00,64.03,64.14,64.0,64.09,24000.0,51.0504,51.1381,51.0265,51.0982,24000.0
2006-02-06 10:10:00,64.09,64.09,63.94,64.01,6700.0,51.0982,51.0982,50.9786,51.0345,6700.0
2006-02-06 10:15:00,64.01,64.04,63.97,63.98,11800.0,51.0345,51.0584,51.0026,51.0105,11800.0
2006-02-06 10:20:00,63.98,64.05,63.98,64.04,9800.0,51.0105,51.0664,51.0105,51.0584,9800.0
2006-02-06 10:25:00,64.04,64.04,63.95,63.95,13800.0,51.0584,51.0584,50.9866,50.9866,13800.0
2006-02-06 10:30:00,63.94,64.03,63.94,64.03,38400.0,50.9786,51.0504,50.9786,51.0504,38400.0
2006-02-06 10:35:00,64.07,64.08,64.0,64.03,11600.0,51.0823,51.0903,51.0265,51.0504,11600.0
2006-02-06 10:40:00,64.02,64.05,63.98,63.98,20200.0,51.0424,51.0664,51.0105,51.0105,20200.0
2006-02-06 10:45:00,63.98,64.12,63.97,64.1,25000.0,51.0105,51.1222,51.0026,51.1062,25000.0
2006-02-06 10:50:00,64.1,64.19,64.03,64.04,12700.0,51.1062,51.178,51.0504,51.0584,12700.0
2006-02-06 10:55:00,64.04,64.08,64.03,64.08,6600.0,51.0584,51.0903,51.0504,51.0903,6600.0
2006-02-06 11:00:00,64.09,64.23,64.09,64.21,11400.0,51.0982,51.2099,51.0982,51.1939,11400.0
2006-02-06 11:05:00,64.21,64.22,64.09,64.09,5900.0,51.1939,51.2019,51.0982,51.0982,5900.0
2006-02-06 11:10:00,64.09,64.09,64.06,64.08,5900.0,51.0982,51.0982,51.0743,51.0903,5900.0
2006-02-06 11:15:00,64.07,64.11,64.07,64.11,3800.0,51.0823,51.1142,51.0823,51.1142,3800.0
2006-02-06 11:20:00,64.13,64.14,64.08,64.13,10100.0,51.1301,51.1381,51.0903,51.1301,10100.0
2006-02-06 11:25:00,64.12,64.15,64.11,64.11,6300.0,51.1222,51.1461,51.1142,51.1142,6300.0
2006-02-06 11:30:00,64.12,64.14,64.11,64.14,6200.0,51.1222,51.1381,51.1142,51.1381,6200.0
2006-02-06 11:35:00,64.14,64.25,64.14,64.25,12800.0,51.1381,51.2258,51.1381,51.2258,12800.0
2006-02-06 11:40:00,64.25,64.26,64.23,64.24,7200.0,51.2258,51.2338,51.2099,51.2178,7200.0
2006-02-06 11:45:00,64.24,64.25,64.18,64.2,6800.0,51.2178,51.2258,51.17,51.1859,6800.0
2006-02-06 11:50:00,64.21,64.23,64.14,64.14,8800.0,51.1939,51.2099,51.1381,51.1381,8800.0
2006-02-06 11:55:00,64.12,64.16,64.12,64.14,11600.0,51.1222,51.1541,51.1222,51.1381,11600.0
2006-02-06 12:00:00,64.14,64.18,64.05,64.05,15400.0,51.1381,51.17,51.0664,51.0664,15400.0
2006-02-06 12:05:00,64.05,64.17,64.05,64.05,15600.0,51.0664,51.162,51.0664,51.0664,15600.0
2006-02-06 12:10:00,64.02,64.13,63.99,64.08,16900.0,51.0424,51.1301,51.0185,51.0903,16900.0
2006-02-06 12:15:00,64.08,64.08,63.96,63.97,7300.0,51.0903,51.0903,50.9946,51.0026,7300.0
2006-02-06 12:20:00,63.98,64.0,63.96,63.99,10000.0,51.0105,51.0265,50.9946,51.0185,10000.0
2006-02-06 12:25:00,63.97,63.97,63.9,63.9,8800.0,51.0026,51.0026,50.9468,50.9468,8800.0
2006-02-06 12:30:00,63.9,63.93,63.9,63.91,21800.0,50.9468,50.9707,50.9468,50.9547,21800.0
2006-02-06 12:35:00,63.91,64.0,63.89,64.0,15700.0,50.9547,51.0265,50.9388,51.0265,15700.0
2006-02-06 12:40:00,64.01,64.05,63.99,64.03,8200.0,51.0345,51.0664,51.0185,51.0504,8200.0
2006-02-06 12:45:00,64.04,64.04,63.99,63.99,6700.0,51.0584,51.0584,51.0185,51.0185,6700.0
2006-02-06 12:50:00,63.99,63.99,63.94,63.94,14600.0,51.0185,51.0185,50.9786,50.9786,14600.0
2006-02-06 12:55:00,63.93,63.94,63.91,63.91,9000.0,50.9707,50.9786,50.9547,50.9547,9000.0
2006-02-06 13:00:00,63.91,63.91,63.88,63.88,7900.0,50.9547,50.9547,50.9308,50.9308,7900.0
2006-02-06 13:05:00,63.89,63.93,63.88,63.93,9800.0,50.9388,50.9707,50.9308,50.9707,9800.0
2006-02-06 13:10:00,63.92,63.93,63.89,63.89,14100.0,50.9627,50.9707,50.9388,50.9388,14100.0
2006-02-06 13:15:00,63.89,63.92,63.88,63.91,23000.0,50.9388,50.9627,50.9308,50.9547,23000.0
2006-02-06 13:20:00,63.9,63.91,63.9,63.91,6600.0,50.9468,50.9547,50.9468,50.9547,6600.0
2006-02-06 13:25:00,63.91,63.92,63.9,63.91,12300.0,50.9547,50.9627,50.9468,50.9547,12300.0
2006-02-06 13:30:00,63.91,63.95,63.88,63.89,11000.0,50.9547,50.9866,50.9308,50.9388,11000.0
2006-02-06 13:35:00,63.9,63.98,63.9,63.96,17300.0,50.9468,51.0105,50.9468,50.9946,17300.0
2006-02-06 13:40:00,63.97,63.97,63.96,63.97,8500.0,51.0026,51.0026,50.9946,51.0026,8500.0
2006-02-06 13:45:00,63.97,63.99,63.93,63.94,12000.0,51.0026,51.0185,50.9707,50.9786,12000.0
2006-02-06 13:50:00,63.94,63.94,63.85,63.88,16100.0,50.9786,50.9786,50.9069,50.9308,16100.0
2006-02-06 13:55:00,63.9,64.0,63.9,63.95,18900.0,50.9468,51.0265,50.9468,50.9866,18900.0
2006-02-06 14:00:00,63.96,63.96,63.83,63.84,15000.0,50.9946,50.9946,50.8909,50.8989,15000.0
2006-02-06 14:05:00,63.83,63.88,63.83,63.88,19400.0,50.8909,50.9308,50.8909,50.9308,19400.0
2006-02-06 14:10:00,63.88,63.9,63.87,63.89,18600.0,50.9308,50.9468,50.9228,50.9388,18600.0
2006-02-06 14:15:00,63.9,63.9,63.84,63.84,9400.0,50.9468,50.9468,50.8989,50.8989,9400.0
2006-02-06 14:20:00,63.84,63.91,63.84,63.87,22200.0,50.8989,50.9547,50.8989,50.9228,22200.0
2006-02-06 14:25:00,63.86,63.88,63.84,63.84,13400.0,50.9149,50.9308,50.8989,50.8989,13400.0
2006-02-06 14:30:00,63.85,63.87,63.8,63.8,25500.0,50.9069,50.9228,50.867,50.867,25500.0
2006-02-06 14:35:00,63.79,63.88,63.79,63.85,17300.0,50.8591,50.9308,50.8591,50.9069,17300.0
2006-02-06 14:40:00,63.85,63.85,63.82,63.83,9300.0,50.9069,50.9069,50.883,50.8909,9300.0
2006-02-06 14:45:00,63.83,63.85,63.78,63.85,19700.0,50.8909,50.9069,50.8511,50.9069,19700.0
2006-02-06 14:50:00,63.84,63.84,63.8,63.81,23700.0,50.8989,50.8989,50.867,50.875,23700.0
2006-02-06 14:55:00,63.81,63.82,63.8,63.81,14300.0,50.875,50.883,50.867,50.875,14300.0
2006-02-06 15:00:00,63.81,63.88,63.81,63.83,12500.0,50.875,50.9308,50.875,50.8909,12500.0
2006-02-06 15:05:00,63.85,63.85,63.83,63.85,10500.0,50.9069,50.9069,50.8909,50.9069,10500.0
2006-02-06 15:10:00,63.84,64.0,63.84,63.99,31000.0,50.8989,51.0265,50.8989,51.0185,31000.0
2006-02-06 15:15:00,64.0,64.0,63.96,63.97,13700.0,51.0265,51.0265,50.9946,51.0026,13700.0
2006-02-06 15:20:00,63.97,63.97,63.96,63.97,15000.0,51.0026,51.0026,50.9946,51.0026,15000.0
2006-02-06 15:25:00,63.97,63.97,63.94,63.95,37000.0,51.0026,51.0026,50.9786,50.9866,37000.0
2006-02-06 15:30:00,63.96,64.08,63.95,64.05,17900.0,50.9946,51.0903,50.9866,51.0664,17900.0
2006-02-06 15:35:00,64.04,64.06,63.99,64.0,15300.0,51.0584,51.0743,51.0185,51.0265,15300.0
2006-02-06 15:40:00,64.01,64.05,64.0,64.04,22300.0,51.0345,51.0664,51.0265,51.0584,22300.0
2006-02-06 15:45:00,64.05,64.07,64.04,64.05,21900.0,51.0664,51.0823,51.0584,51.0664,21900.0
2006-02-06 15:50:00,64.05,64.1,64.04,64.1,29500.0,51.0664,51.1062,51.0584,51.1062,29500.0
2006-02-06 15:55:00,64.09,64.1,64.02,64.02,22100.0,51.0982,51.1062,51.0424,51.0424,22100.0
2006-02-07 09:30:00,63.25,63.4,63.2,63.31,103000.0,50.4285,50.5481,50.3887,50.4764,103000.0
2006-02-07 09:35:00,63.31,63.4,63.3,63.35,15200.0,50.4764,50.5481,50.4684,50.5082,15200.0
2006-02-07 09:40:00,63.3,63.38,63.3,63.38,60000.0,50.4684,50.5322,50.4684,50.5322,60000.0
2006-02-07 09:45:00,63.38,63.47,63.31,63.34,44000.0,50.5322,50.6039,50.4764,50.5003,44000.0
2006-02-07 09:50:00,63.32,63.32,62.97,63.0,59300.0,50.4843,50.4843,50.2053,50.2292,59300.0
2006-02-07 09:55:00,63.0,63.25,63.0,63.1,46900.0,50.2292,50.4285,50.2292,50.3089,46900.0
2006-02-07 10:00:00,63.08,63.09,62.88,62.88,40700.0,50.293,50.301,50.1335,50.1335,40700.0
2006-02-07 10:05:00,62.87,62.94,62.77,62.94,60900.0,50.1256,50.1814,50.0458,50.1814,60900.0
2006-02-07 10:10:00,62.93,62.93,62.65,62.68,33400.0,50.1734,50.1734,49.9501,49.9741,33400.0
2006-02-07 10:15:00,62.65,62.8,62.64,62.74,16900.0,49.9501,50.0697,49.9422,50.0219,16900.0
2006-02-07 10:20:00,62.73,62.73,62.43,62.46,44000.0,50.0139,50.0139,49.7747,49.7987,44000.0
2006-02-07 10:25:00,62.43,62.5,62.37,62.41,34500.0,49.7747,49.8306,49.7269,49.7588,34500.0
2006-02-07 10:30:00,62.41,62.64,62.41,62.64,36100.0,49.7588,49.9422,49.7588,49.9422,36100.0
2006-02-07 10:35:00,62.63,62.72,62.6,62.61,47300.0,49.9342,50.006,49.9103,49.9183,47300.0
2006-02-07 10:40:00,62.61,62.61,62.45,62.53,29400.0,49.9183,49.9183,49.7907,49.8545,29400.0
2006-02-07 10:45:00,62.53,62.54,62.51,62.54,14300.0,49.8545,49.8624,49.8385,49.8624,14300.0
2006-02-07 10:50:00,62.54,62.54,62.39,62.45,42800.0,49.8624,49.8624,49.7429,49.7907,42800.0
2006-02-07 10:55:00,62.45,62.51,62.44,62.49,9200.0,49.7907,49.8385,49.7827,49.8226,9200.0
2006-02-07 11:00:00,62.49,62.52,62.47,62.51,47100.0,49.8226,49.8465,49.8066,49.8385,47100.0
2006-02-07 11:05:00,62.53,62.55,62.45,62.45,38100.0,49.8545,49.8704,49.7907,49.7907,38100.0
2006-02-07 11:10:00,62.44,62.5,62.4,62.44,33200.0,49.7827,49.8306,49.7508,49.7827,33200.0
2006-02-07 11:15:00,62.44,62.46,62.43,62.45,65500.0,49.7827,49.7987,49.7747,49.7907,65500.0
2006-02-07 11:20:00,62.45,62.48,62.38,62.38,35100.0,49.7907,49.8146,49.7349,49.7349,35100.0
2006-02-07 11:25:00,62.36,62.49,62.34,62.41,10900.0,49.7189,49.8226,49.703,49.7588,10900.0
2006-02-07 11:30:00,62.4,62.56,62.4,62.52,15400.0,49.7508,49.8784,49.7508,49.8465,15400.0
2006-02-07 11:35:00,62.51,62.6,62.5,62.56,18200.0,49.8385,49.9103,49.8306,49.8784,18200.0
2006-02-07 11:40:00,62.54,62.6,62.46,62.46,7600.0,49.8624,49.9103,49.7987,49.7987,7600.0
2006-02-07 11:45:00,62.47,62.5,62.41,62.44,12600.0,49.8066,49.8306,49.7588,49.7827,12600.0
2006-02-07 11:50:00,62.44,62.46,62.4,62.43,30200.0,49.7827,49.7987,49.7508,49.7747,30200.0
2006-02-07 11:55:00,62.42,62.56,62.42,62.46,8400.0,49.7668,49.8784,49.7668,49.7987,8400.0
2006-02-07 12:00:00,62.46,62.52,62.37,62.42,37400.0,49.7987,49.8465,49.7269,49.7668,37400.0
2006-02-07 12:05:00,62.42,62.44,62.2,62.24,20100.0,49.7668,49.7827,49.5914,49.6233,20100.0
2006-02-07 12:10:00,62.23,62.25,62.15,62.18,11800.0,49.6153,49.6312,49.5515,49.5754,11800.0
2006-02-07 12:15:00,62.19,62.19,62.15,62.19,18600.0,49.5834,49.5834,49.5515,49.5834,18600.0
2006-02-07 12:20:00,62.18,62.2,62.07,62.11,10100.0,49.5754,49.5914,49.4877,49.5196,10100.0
2006-02-07 12:25:00,62.11,62.2,62.11,62.19,13200.0,49.5196,49.5914,49.5196,49.5834,13200.0
2006-02-07 12:30:00,62.18,62.33,62.18,62.32,18900.0,49.5754,49.695,49.5754,49.687,18900.0
2006-02-07 12:35:00,62.34,62.38,62.32,62.37,21400.0,49.703,49.7349,49.687,49.7269,21400.0
2006-02-07 12:40:00,62.37,62.48,62.37,62.47,15900.0,49.7269,49.8146,49.7269,49.8066,15900.0
2006-02-07 12:45:00,62.46,62.46,62.35,62.35,25800.0,49.7987,49.7987,49.711,49.711,25800.0
2006-02-07 12:50:00,62.35,62.49,62.35,62.48,25000.0,49.711,49.8226,49.711,49.8146,25000.0
2006-02-07 12:55:00,62.47,62.53,62.45,62.49,16300.0,49.8066,49.8545,49.7907,49.8226,16300.0
2006-02-07 13:00:00,62.49,62.5,62.39,62.4,18600.0,49.8226,49.8306,49.7429,49.7508,18600.0
2006-02-07 13:05:00,62.39,62.41,62.32,62.33,8700.0,49.7429,49.7588,49.687,49.695,8700.0
2006-02-07 13:10:00,62.32,62.33,62.2,62.24,6400.0,49.687,49.695,49.5914,49.6233,6400.0
2006-02-07 13:15:00,62.24,62.29,62.24,62.29,6200.0,49.6233,49.6631,49.6233,49.6631,6200.0
2006-02-07 13:20:00,62.29,62.3,62.24,62.29,9600.0,49.6631,49.6711,49.6233,49.6631,9600.0
2006-02-07 13:25:00,62.29,62.29,62.24,62.26,10000.0,49.6631,49.6631,49.6233,49.6392,10000.0
2006-02-07 13:30:00,62.26,62.29,62.23,62.29,17800.0,49.6392,49.6631,49.6153,49.6631,17800.0
2006-02-07 13:35:00,62.26,62.3,62.24,62.29,6600.0,49.6392,49.6711,49.6233,49.6631,6600.0
2006-02-07 13:40:00,62.28,62.31,62.19,62.19,8100.0,49.6552,49.6791,49.5834,49.5834,8100.0
2006-02-07 13:45:00,62.19,62.28,62.18,62.23,8600.0,49.5834,49.6552,49.5754,49.6153,8600.0
2006-02-07 13:50:00,62.23,62.27,62.0,62.09,30600.0,49.6153,49.6472,49.4319,49.5037,30600.0
2006-02-07 13:55:00,62.11,62.14,62.0,62.06,20100.0,49.5196,49.5435,49.4319,49.4797,20100.0
2006-02-07 14:00:00,62.05,62.11,62.0,62.11,8100.0,49.4718,49.5196,49.4319,49.5196,8100.0
2006-02-07 14:05:00,62.12,62.19,62.05,62.06,18200.0,49.5276,49.5834,49.4718,49.4797,18200.0
2006-02-07 14:10:00,62.06,62.1,62.04,62.1,14400.0,49.4797,49.5116,49.4638,49.5116,14400.0
2006-02-07 14:15:00,62.1,62.12,62.07,62.09,23800.0,49.5116,49.5276,49.4877,49.5037,23800.0
2006-02-07 14:20:00,62.08,62.09,62.04,62.05,11700.0,49.4957,49.5037,49.4638,49.4718,11700.0
2006-02-07 14:25:00,62.05,62.1,62.04,62.09,11300.0,49.4718,49.5116,49.4638,49.5037,11300.0
2006-02-07 14:30:00,62.08,62.08,62.0,62.01,16800.0,49.4957,49.4957,49.4319,49.4399,16800.0
2006-02-07 14:35:00,62.01,62.12,62.01,62.1,20400.0,49.4399,49.5276,49.4399,49.5116,20400.0
2006-02-07 14:40:00,62.1,62.1,62.02,62.06,25200.0,49.5116,49.5116,49.4479,49.4797,25200.0
2006-02-07 14:45:00,62.07,62.11,62.05,62.1,15600.0,49.4877,49.5196,49.4718,49.5116,15600.0
2006-02-07 14:50:00,62.1,62.16,62.08,62.1,15400.0,49.5116,49.5595,49.4957,49.5116,15400.0
2006-02-07 14:55:00,62.1,62.15,62.09,62.11,59200.0,49.5116,49.5515,49.5037,49.5196,59200.0
2006-02-07 15:00:00,62.09,62.12,62.04,62.04,14700.0,49.5037,49.5276,49.4638,49.4638,14700.0
2006-02-07 15:05:00,62.04,62.1,62.04,62.1,11500.0,49.4638,49.5116,49.4638,49.5116,11500.0
2006-02-07 15:10:00,62.09,62.1,62.03,62.06,17900.0,49.5037,49.5116,49.4558,49.4797,17900.0
2006-02-07 15:15:00,62.07,62.12,62.04,62.08,13700.0,49.4877,49.5276,49.4638,49.4957,13700.0
2006-02-07 15:20:00,62.1,62.13,62.06,62.06,26200.0,49.5116,49.5356,49.4797,49.4797,26200.0
2006-02-07 15:25:00,62.05,62.05,61.96,61.99,16500.0,49.4718,49.4718,49.4,49.4239,16500.0
2006-02-07 15:30:00,61.99,62.07,61.98,62.06,21700.0,49.4239,49.4877,49.416,49.4797,21700.0
2006-02-07 15:35:00,62.07,62.22,62.07,62.21,33400.0,49.4877,49.6073,49.4877,49.5993,33400.0
2006-02-07 15:40:00,62.22,62.29,62.18,62.23,31700.0,49.6073,49.6631,49.5754,49.6153,31700.0
2006-02-07 15:45:00,62.24,62.34,62.24,62.24,31900.0,49.6233,49.703,49.6233,49.6233,31900.0
2006-02-07 15:50:00,62.22,62.22,61.99,62.01,29300.0,49.6073,49.6073,49.4239,49.4399,29300.0
2006-02-07 15:55:00,62.01,62.04,61.96,62.0,39300.0,49.4399,49.4638,49.4,49.4319,39300.0
2006-02-08 09:30:00,62.7,62.7,62.49,62.59,56000.0,49.99,49.99,49.8226,49.9023,56000.0
2006-02-08 09:35:00,62.59,62.73,62.45,62.72,16100.0,49.9023,50.0139,49.7907,50.006,16100.0
2006-02-08 09:40:00,62.81,63.08,62.77,63.05,31700.0,50.0777,50.293,50.0458,50.2691,31700.0
2006-02-08 09:45:00,63.04,63.15,62.86,63.1,22900.0,50.2611,50.3488,50.1176,50.3089,22900.0
2006-02-08 09:50:00,63.13,63.25,62.97,63.2,18300.0,50.3328,50.4285,50.2053,50.3887,18300.0
2006-02-08 09:55:00,63.2,63.4,63.15,63.15,18900.0,50.3887,50.5481,50.3488,50.3488,18900.0
2006-02-08 10:00:00,63.15,63.2,63.0,63.2,27300.0,50.3488,50.3887,50.2292,50.3887,27300.0
2006-02-08 10:05:00,63.2,63.3,63.01,63.16,22100.0,50.3887,50.4684,50.2372,50.3568,22100.0
2006-02-08 10:10:00,63.16,63.37,63.16,63.29,33500.0,50.3568,50.5242,50.3568,50.4604,33500.0
2006-02-08 10:15:00,63.29,63.45,63.24,63.41,18200.0,50.4604,50.588,50.4205,50.5561,18200.0
2006-02-08 10:20:00,63.45,63.48,63.27,63.42,19800.0,50.588,50.6119,50.4445,50.5641,19800.0
2006-02-08 10:25:00,63.46,63.55,63.46,63.54,11200.0,50.596,50.6677,50.596,50.6597,11200.0
2006-02-08 10:30:00,63.54,63.73,63.53,63.63,26000.0,50.6597,50.8112,50.6518,50.7315,26000.0
2006-02-08 10:35:00,63.64,63.64,63.42,63.43,14200.0,50.7395,50.7395,50.5641,50.572,14200.0
2006-02-08 10:40:00,63.43,63.49,63.12,63.32,31400.0,50.572,50.6199,50.3249,50.4843,31400.0
2006-02-08 10:45:00,63.3,63.41,63.23,63.24,30500.0,50.4684,50.5561,50.4126,50.4205,30500.0
2006-02-08 10:50:00,63.25,63.25,63.21,63.23,22600.0,50.4285,50.4285,50.3966,50.4126,22600.0
2006-02-08 10:55:00,63.23,63.24,62.98,62.98,36600.0,50.4126,50.4205,50.2133,50.2133,36600.0
2006-02-08 11:00:00,62.98,63.0,62.96,62.96,14200.0,50.2133,50.2292,50.1973,50.1973,14200.0
2006-02-08 11:05:00,62.96,62.99,62.94,62.96,8900.0,50.1973,50.2212,50.1814,50.1973,8900.0
2006-02-08 11:10:00,62.97,62.99,62.95,62.98,11700.0,50.2053,50.2212,50.1893,50.2133,11700.0
2006-02-08 11:15:00,62.98,62.99,62.94,62.95,5600.0,50.2133,50.2212,50.1814,50.1893,5600.0
2006-02-08 11:20:00,62.95,62.96,62.91,62.95,12500.0,50.1893,50.1973,50.1574,50.1893,12500.0
2006-02-08 11:25:00,62.93,63.09,62.87,62.87,23900.0,50.1734,50.301,50.1256,50.1256,23900.0
2006-02-08 11:30:00,62.87,62.96,62.81,62.96,6900.0,50.1256,50.1973,50.0777,50.1973,6900.0
2006-02-08 11:35:00,62.97,62.99,62.92,62.99,6600.0,50.2053,50.2212,50.1654,50.2212,6600.0
2006-02-08 11:40:00,62.97,63.0,62.97,63.0,10700.0,50.2053,50.2292,50.2053,50.2292,10700.0
2006-02-08 11:45:00,63.0,63.0,62.9,62.95,15900.0,50.2292,50.2292,50.1495,50.1893,15900.0
2006-02-08 11:50:00,62.95,62.99,62.95,62.99,9100.0,50.1893,50.2212,50.1893,50.2212,9100.0
2006-02-08 11:55:00,62.99,63.0,62.94,63.0,27700.0,50.2212,50.2292,50.1814,50.2292,27700.0
2006-02-08 12:00:00,63.0,63.0,62.99,63.0,12600.0,50.2292,50.2292,50.2212,50.2292,12600.0
2006-02-08 12:05:00,63.0,63.0,62.96,62.96,11500.0,50.2292,50.2292,50.1973,50.1973,11500.0
2006-02-08 12:10:00,62.95,62.99,62.95,62.99,7000.0,50.1893,50.2212,50.1893,50.2212,7000.0
2006-02-08 12:15:00,62.99,62.99,62.98,62.98,8800.0,50.2212,50.2212,50.2133,50.2133,8800.0
2006-02-08 12:20:00,62.98,62.99,62.95,62.98,12900.0,50.2133,50.2212,50.1893,50.2133,12900.0
2006-02-08 12:25:00,62.99,62.99,62.97,62.98,10800.0,50.2212,50.2212,50.2053,50.2133,10800.0
2006-02-08 12:30:00,62.98,62.98,62.97,62.98,5200.0,50.2133,50.2133,50.2053,50.2133,5200.0
2006-02-08 12:35:00,62.98,62.99,62.97,62.97,11800.0,50.2133,50.2212,50.2053,50.2053,11800.0
2006-02-08 12:40:00,62.97,63.0,62.96,62.96,26300.0,50.2053,50.2292,50.1973,50.1973,26300.0
2006-02-08 12:45:00,62.96,63.0,62.96,62.99,9900.0,50.1973,50.2292,50.1973,50.2212,9900.0
2006-02-08 12:50:00,62.99,63.0,62.98,62.99,5300.0,50.2212,50.2292,50.2133,50.2212,5300.0
2006-02-08 12:55:00,62.99,63.0,62.96,63.0,8000.0,50.2212,50.2292,50.1973,50.2292,8000.0
2006-02-08 13:00:00,62.99,63.0,62.98,62.99,3500.0,50.2212,50.2292,50.2133,50.2212,3500.0
2006-02-08 13:05:00,62.98,62.99,62.94,62.94,8700.0,50.2133,50.2212,50.1814,50.1814,8700.0
2006-02-08 13:10:00,62.94,62.99,62.92,62.98,12600.0,50.1814,50.2212,50.1654,50.2133,12600.0
2006-02-08 13:15:00,62.98,62.99,62.93,62.95,5600.0,50.2133,50.2212,50.1734,50.1893,5600.0
2006-02-08 13:20:00,62.95,62.98,62.94,62.98,4800.0,50.1893,50.2133,50.1814,50.2133,4800.0
2006-02-08 13:25:00,62.98,63.0,62.97,62.99,9900.0,50.2133,50.2292,50.2053,50.2212,9900.0
2006-02-08 13:30:00,62.99,63.0,62.96,62.99,10600.0,50.2212,50.2292,50.1973,50.2212,10600.0
2006-02-08 13:35:00,62.99,63.0,62.98,63.0,28600.0,50.2212,50.2292,50.2133,50.2292,28600.0
2006-02-08 13:40:00,63.0,63.0,62.99,63.0,25200.0,50.2292,50.2292,50.2212,50.2292,25200.0
2006-02-08 13:45:00,62.99,63.0,62.97,63.0,7000.0,50.2212,50.2292,50.2053,50.2292,7000.0
2006-02-08 13:50:00,62.99,63.0,62.99,63.0,7100.0,50.2212,50.2292,50.2212,50.2292,7100.0
2006-02-08 13:55:00,63.0,63.0,62.97,62.99,10900.0,50.2292,50.2292,50.2053,50.2212,10900.0
2006-02-08 14:00:00,63.0,63.0,62.97,62.99,22100.0,50.2292,50.2292,50.2053,50.2212,22100.0
2006-02-08 14:05:00,62.99,62.99,62.9,62.9,8600.0,50.2212,50.2212,50.1495,50.1495,8600.0
2006-02-08 14:10:00,62.88,62.88,62.86,62.87,7200.0,50.1335,50.1335,50.1176,50.1256,7200.0
2006-02-08 14:15:00,62.87,62.91,62.86,62.89,14200.0,50.1256,50.1574,50.1176,50.1415,14200.0
2006-02-08 14:20:00,62.89,62.98,62.89,62.98,9600.0,50.1415,50.2133,50.1415,50.2133,9600.0
2006-02-08 14:25:00,62.98,62.98,62.87,62.87,9700.0,50.2133,50.2133,50.1256,50.1256,9700.0
2006-02-08 14:30:00,62.87,62.95,62.85,62.92,18600.0,50.1256,50.1893,50.1096,50.1654,18600.0
2006-02-08 14:35:00,62.92,62.94,62.91,62.93,6400.0,50.1654,50.1814,50.1574,50.1734,6400.0
2006-02-08 14:40:00,62.93,62.95,62.93,62.95,9900.0,50.1734,50.1893,50.1734,50.1893,9900.0
2006-02-08 14:45:00,62.95,62.95,62.92,62.93,13700.0,50.1893,50.1893,50.1654,50.1734,13700.0
2006-02-08 14:50:00,62.94,62.95,62.92,62.93,8000.0,50.1814,50.1893,50.1654,50.1734,8000.0
2006-02-08 14:55:00,62.94,62.94,62.91,62.91,9600.0,50.1814,50.1814,50.1574,50.1574,9600.0
2006-02-08 15:00:00,62.92,62.98,62.88,62.97,20400.0,50.1654,50.2133,50.1335,50.2053,20400.0
2006-02-08 15:05:00,62.96,63.0,62.96,62.98,26800.0,50.1973,50.2292,50.1973,50.2133,26800.0
2006-02-08 15:10:00,62.99,62.99,62.94,62.94,15700.0,50.2212,50.2212,50.1814,50.1814,15700.0
2006-02-08 15:15:00,62.94,62.99,62.93,62.99,13000.0,50.1814,50.2212,50.1734,50.2212,13000.0
2006-02-08 15:20:00,62.99,63.0,62.97,62.99,22500.0,50.2212,50.2292,50.2053,50.2212,22500.0
2006-02-08 15:25:00,63.0,63.0,62.98,62.99,20000.0,50.2292,50.2292,50.2133,50.2212,20000.0
2006-02-08 15:30:00,62.99,63.0,62.98,63.0,23200.0,50.2212,50.2292,50.2133,50.2292,23200.0
2006-02-08 15:35:00,62.99,63.0,62.92,62.92,18000.0,50.2212,50.2292,50.1654,50.1654,18000.0
2006-02-08 15:40:00,62.91,62.96,62.91,62.96,22200.0,50.1574,50.1973,50.1574,50.1973,22200.0
2006-02-08 15:45:00,62.96,62.97,62.92,62.93,22500.0,50.1973,50.2053,50.1654,50.1734,22500.0
2006-02-08 15:50:00,62.92,62.96,62.91,62.92,18400.0,50.1654,50.1973,50.1574,50.1654,18400.0
2006-02-08 15:55:00,62.92,62.98,62.89,62.97,19600.0,50.1654,50.2133,50.1415,50.2053,19600.0
2006-02-09 09:30:00,62.65,62.95,62.65,62.95,40900.0,49.9501,50.1893,49.9501,50.1893,40900.0
2006-02-09 09:35:00,62.9,62.97,62.84,62.93,11400.0,50.1495,50.2053,50.1016,50.1734,11400.0
2006-02-09 09:40:00,62.93,62.99,62.77,62.8,12500.0,50.1734,50.2212,50.0458,50.0697,12500.0
2006-02-09 09:45:00,62.83,63.11,62.83,63.08,28700.0,50.0937,50.3169,50.0937,50.293,28700.0
2006-02-09 09:50:00,63.1,63.12,62.75,62.8,41600.0,50.3089,50.3249,50.0299,50.0697,41600.0
2006-02-09 09:55:00,62.78,62.9,62.73,62.86,24700.0,50.0538,50.1495,50.0139,50.1176,24700.0
2006-02-09 10:00:00,62.86,62.99,62.86,62.96,26200.0,50.1176,50.2212,50.1176,50.1973,26200.0
2006-02-09 10:05:00,62.96,63.0,62.96,62.97,22000.0,50.1973,50.2292,50.1973,50.2053,22000.0
2006-02-09 10:10:00,62.97,63.01,62.84,62.84,31000.0,50.2053,50.2372,50.1016,50.1016,31000.0
2006-02-09 10:15:00,62.84,62.88,62.83,62.87,18600.0,50.1016,50.1335,50.0937,50.1256,18600.0
2006-02-09 10:20:00,62.88,62.95,62.88,62.93,8700.0,50.1335,50.1893,50.1335,50.1734,8700.0
2006-02-09 10:25:00,62.9,63.0,62.9,62.99,27500.0,50.1495,50.2292,50.1495,50.2212,27500.0
2006-02-09 10:30:00,62.99,63.07,62.94,62.94,25700.0,50.2212,50.285,50.1814,50.1814,25700.0
2006-02-09 10:35:00,62.98,63.05,62.9,62.91,19900.0,50.2133,50.2691,50.1495,50.1574,19900.0
2006-02-09 10:40:00,62.92,62.95,62.86,62.9,12100.0,50.1654,50.1893,50.1176,50.1495,12100.0
2006-02-09 10:45:00,62.91,62.94,62.91,62.94,11700.0,50.1574,50.1814,50.1574,50.1814,11700.0
2006-02-09 10:50:00,62.94,62.99,62.94,62.97,29400.0,50.1814,50.2212,50.1814,50.2053,29400.0
2006-02-09 10:55:00,62.97,62.97,62.92,62.92,12700.0,50.2053,50.2053,50.1654,50.1654,12700.0
2006-02-09 11:00:00,62.93,63.01,62.93,63.0,16900.0,50.1734,50.2372,50.1734,50.2292,16900.0
2006-02-09 11:05:00,63.03,63.08,62.97,62.99,17100.0,50.2531,50.293,50.2053,50.2212,17100.0
2006-02-09 11:10:00,62.99,63.03,62.96,62.96,6100.0,50.2212,50.2531,50.1973,50.1973,6100.0
2006-02-09 11:15:00,62.96,62.97,62.93,62.93,5400.0,50.1973,50.2053,50.1734,50.1734,5400.0
2006-02-09 11:20:00,62.93,63.14,62.93,63.14,21000.0,50.1734,50.3408,50.1734,50.3408,21000.0
2006-02-09 11:25:00,63.1,63.14,63.09,63.1,17600.0,50.3089,50.3408,50.301,50.3089,17600.0
2006-02-09 11:30:00,63.1,63.2,63.08,63.08,20300.0,50.3089,50.3887,50.293,50.293,20300.0
2006-02-09 11:35:00,63.08,63.1,63.04,63.07,8000.0,50.293,50.3089,50.2611,50.285,8000.0
2006-02-09 11:40:00,63.07,63.07,62.93,62.94,7400.0,50.285,50.285,50.1734,50.1814,7400.0
2006-02-09 11:45:00,62.97,62.97,62.87,62.87,4400.0,50.2053,50.2053,50.1256,50.1256,4400.0
2006-02-09 11:50:00,62.84,62.91,62.84,62.91,3500.0,50.1016,50.1574,50.1016,50.1574,3500.0
2006-02-09 11:55:00,62.89,62.94,62.86,62.86,4100.0,50.1415,50.1814,50.1176,50.1176,4100.0
2006-02-09 12:00:00,62.87,62.89,62.86,62.89,9500.0,50.1256,50.1415,50.1176,50.1415,9500.0
2006-02-09 12:05:00,62.89,62.89,62.89,62.89,9600.0,50.1415,50.1415,50.1415,50.1415,9600.0
2006-02-09 12:10:00,62.89,62.89,62.88,62.89,4800.0,50.1415,50.1415,50.1335,50.1415,4800.0
2006-02-09 12:15:00,62.89,62.89,62.88,62.89,12400.0,50.1415,50.1415,50.1335,50.1415,12400.0
2006-02-09 12:20:00,62.89,62.92,62.88,62.92,16500.0,50.1415,50.1654,50.1335,50.1654,16500.0
2006-02-09 12:25:00,62.94,62.99,62.94,62.99,2500.0,50.1814,50.2212,50.1814,50.2212,2500.0
2006-02-09 12:30:00,62.99,63.28,62.99,63.23,58500.0,50.2212,50.4524,50.2212,50.4126,58500.0
2006-02-09 12:35:00,63.2,63.29,63.18,63.25,34300.0,50.3887,50.4604,50.3727,50.4285,34300.0
2006-02-09 12:40:00,63.25,63.3,63.21,63.22,43400.0,50.4285,50.4684,50.3966,50.4046,43400.0
2006-02-09 12:45:00,63.27,63.29,63.27,63.28,22300.0,50.4445,50.4604,50.4445,50.4524,22300.0
2006-02-09 12:50:00,63.27,63.32,63.27,63.29,9400.0,50.4445,50.4843,50.4445,50.4604,9400.0
2006-02-09 12:55:00,63.28,63.28,63.25,63.26,9200.0,50.4524,50.4524,50.4285,50.4365,9200.0
2006-02-09 13:00:00,63.27,63.4,63.27,63.37,25400.0,50.4445,50.5481,50.4445,50.5242,25400.0
2006-02-09 13:05:00,63.39,63.46,63.36,63.42,15000.0,50.5401,50.596,50.5162,50.5641,15000.0
2006-02-09 13:10:00,63.44,63.57,63.44,63.52,18400.0,50.58,50.6837,50.58,50.6438,18400.0
2006-02-09 13:15:00,63.53,63.57,63.51,63.56,12200.0,50.6518,50.6837,50.6358,50.6757,12200.0
2006-02-09 13:20:00,63.56,63.59,63.51,63.59,14700.0,50.6757,50.6996,50.6358,50.6996,14700.0
2006-02-09 13:25:00,63.59,63.6,63.54,63.54,8500.0,50.6996,50.7076,50.6597,50.6597,8500.0
2006-02-09 13:30:00,63.55,63.57,63.52,63.55,5700.0,50.6677,50.6837,50.6438,50.6677,5700.0
2006-02-09 13:35:00,63.56,63.69,63.56,63.68,10800.0,50.6757,50.7793,50.6757,50.7714,10800.0
2006-02-09 13:40:00,63.68,63.75,63.59,63.6,19800.0,50.7714,50.8272,50.6996,50.7076,19800.0
2006-02-09 13:45:00,63.61,63.69,63.61,63.65,12700.0,50.7155,50.7793,50.7155,50.7474,12700.0
2006-02-09 13:50:00,63.63,63.7,63.63,63.69,28100.0,50.7315,50.7873,50.7315,50.7793,28100.0
2006-02-09 13:55:00,63.69,63.72,63.67,63.72,24200.0,50.7793,50.8032,50.7634,50.8032,24200.0
2006-02-09 14:00:00,63.73,63.78,63.7,63.78,39200.0,50.8112,50.8511,50.7873,50.8511,39200.0
2006-02-09 14:05:00,63.79,63.86,63.71,63.72,22100.0,50.8591,50.9149,50.7953,50.8032,22100.0
2006-02-09 14:10:00,63.72,63.8,63.71,63.78,14600.0,50.8032,50.867,50.7953,50.8511,14600.0
2006-02-09 14:15:00,63.79,63.83,63.78,63.8,12000.0,50.8591,50.8909,50.8511,50.867,12000.0
2006-02-09 14:20:00,63.79,63.89,63.77,63.85,20600.0,50.8591,50.9388,50.8431,50.9069,20600.0
2006-02-09 14:25:00,63.85,63.95,63.82,63.89,44300.0,50.9069,50.9866,50.883,50.9388,44300.0
2006-02-09 14:30:00,63.89,63.89,63.78,63.85,23200.0,50.9388,50.9388,50.8511,50.9069,23200.0
2006-02-09 14:35:00,63.87,63.87,63.76,63.76,24300.0,50.9228,50.9228,50.8351,50.8351,24300.0
2006-02-09 14:40:00,63.76,63.83,63.72,63.81,20500.0,50.8351,50.8909,50.8032,50.875,20500.0
2006-02-09 14:45:00,63.81,63.82,63.76,63.77,8500.0,50.875,50.883,50.8351,50.8431,8500.0
2006-02-09 14:50:00,63.77,63.83,63.76,63.8,14100.0,50.8431,50.8909,50.8351,50.867,14100.0
2006-02-09 14:55:00,63.8,63.85,63.78,63.78,7200.0,50.867,50.9069,50.8511,50.8511,7200.0
2006-02-09 15:00:00,63.78,63.88,63.75,63.88,32400.0,50.8511,50.9308,50.8272,50.9308,32400.0
2006-02-09 15:05:00,63.88,63.9,63.81,63.85,19500.0,50.9308,50.9468,50.875,50.9069,19500.0
2006-02-09 15:10:00,63.83,63.85,63.82,63.83,20500.0,50.8909,50.9069,50.883,50.8909,20500.0
2006-02-09 15:15:00,63.83,63.86,63.83,63.83,17300.0,50.8909,50.9149,50.8909,50.8909,17300.0
2006-02-09 15:20:00,63.83,63.9,63.83,63.88,21500.0,50.8909,50.9468,50.8909,50.9308,21500.0
2006-02-09 15:25:00,63.88,63.89,63.85,63.85,15900.0,50.9308,50.9388,50.9069,50.9069,15900.0
2006-02-09 15:30:00,63.86,63.87,63.85,63.85,15800.0,50.9149,50.9228,50.9069,50.9069,15800.0
2006-02-09 15:35:00,63.85,63.86,63.78,63.78,34900.0,50.9069,50.9149,50.8511,50.8511,34900.0
2006-02-09 15:40:00,63.78,63.79,63.7,63.72,26900.0,50.8511,50.8591,50.7873,50.8032,26900.0
2006-02-09 15:45:00,63.72,63.75,63.68,63.75,37300.0,50.8032,50.8272,50.7714,50.8272,37300.0
2006-02-09 15:50:00,63.76,63.77,63.67,63.71,27500.0,50.8351,50.8431,50.7634,50.7953,27500.0
2006-02-09 15:55:00,63.69,63.7,63.66,63.66,35800.0,50.7793,50.7873,50.7554,50.7554,35800.0
2006-02-10 09:30:00,63.67,63.67,63.4,63.51,34800.0,50.7634,50.7634,50.5481,50.6358,34800.0
2006-02-10 09:35:00,63.65,63.65,63.47,63.55,8400.0,50.7474,50.7474,50.6039,50.6677,8400.0
2006-02-10 09:40:00,63.5,63.59,63.5,63.51,7900.0,50.6278,50.6996,50.6278,50.6358,7900.0
2006-02-10 09:45:00,63.51,63.73,63.5,63.73,27100.0,50.6358,50.8112,50.6278,50.8112,27100.0
2006-02-10 09:50:00,63.71,63.8,63.7,63.73,6400.0,50.7953,50.867,50.7873,50.8112,6400.0
2006-02-10 09:55:00,63.73,63.74,63.63,63.63,11700.0,50.8112,50.8192,50.7315,50.7315,11700.0
2006-02-10 10:00:00,63.63,63.63,63.51,63.61,12600.0,50.7315,50.7315,50.6358,50.7155,12600.0
2006-02-10 10:05:00,63.61,63.63,63.53,63.63,2600.0,50.7155,50.7315,50.6518,50.7315,2600.0
2006-02-10 10:10:00,63.61,63.63,63.56,63.56,8200.0,50.7155,50.7315,50.6757,50.6757,8200.0
2006-02-10 10:15:00,63.56,63.56,63.5,63.53,20400.0,50.6757,50.6757,50.6278,50.6518,20400.0
2006-02-10 10:20:00,63.53,63.64,63.53,63.62,6200.0,50.6518,50.7395,50.6518,50.7235,6200.0
2006-02-10 10:25:00,63.62,63.65,63.6,63.65,23300.0,50.7235,50.7474,50.7076,50.7474,23300.0
2006-02-10 10:30:00,63.69,63.7,63.65,63.65,8800.0,50.7793,50.7873,50.7474,50.7474,8800.0
2006-02-10 10:35:00,63.64,63.65,63.59,63.62,22100.0,50.7395,50.7474,50.6996,50.7235,22100.0
2006-02-10 10:40:00,63.6,63.71,63.6,63.63,13300.0,50.7076,50.7953,50.7076,50.7315,13300.0
2006-02-10 10:45:00,63.6,63.72,63.6,63.65,30000.0,50.7076,50.8032,50.7076,50.7474,30000.0
2006-02-10 10:50:00,63.65,63.69,63.65,63.69,7200.0,50.7474,50.7793,50.7474,50.7793,7200.0
2006-02-10 10:55:00,63.69,63.74,63.68,63.74,6000.0,50.7793,50.8192,50.7714,50.8192,6000.0
2006-02-10 11:00:00,63.74,63.75,63.62,63.75,10600.0,50.8192,50.8272,50.7235,50.8272,10600.0
2006-02-10 11:05:00,63.75,63.77,63.7,63.71,8700.0,50.8272,50.8431,50.7873,50.7953,8700.0
2006-02-10 11:10:00,63.7,63.77,63.7,63.74,19900.0,50.7873,50.8431,50.7873,50.8192,19900.0
2006-02-10 11:15:00,63.72,63.72,63.67,63.67,4400.0,50.8032,50.8032,50.7634,50.7634,4400.0
2006-02-10 11:20:00,63.67,63.73,63.64,63.65,17300.0,50.7634,50.8112,50.7395,50.7474,17300.0
2006-02-10 11:25:00,63.65,63.66,63.59,63.62,18300.0,50.7474,50.7554,50.6996,50.7235,18300.0
2006-02-10 11:30:00,63.61,63.64,63.56,63.57,13700.0,50.7155,50.7395,50.6757,50.6837,13700.0
2006-02-10 11:35:00,63.57,63.64,63.57,63.6,31400.0,50.6837,50.7395,50.6837,50.7076,31400.0
2006-02-10 11:40:00,63.6,63.64,63.59,63.6,11500.0,50.7076,50.7395,50.6996,50.7076,11500.0
2006-02-10 11:45:00,63.6,63.61,63.55,63.56,9100.0,50.7076,50.7155,50.6677,50.6757,9100.0
2006-02-10 11:50:00,63.59,63.59,63.55,63.56,20800.0,50.6996,50.6996,50.6677,50.6757,20800.0
2006-02-10 11:55:00,63.57,63.59,63.54,63.55,13800.0,50.6837,50.6996,50.6597,50.6677,13800.0
2006-02-10 12:00:00,63.55,63.64,63.55,63.64,2600.0,50.6677,50.7395,50.6677,50.7395,2600.0
2006-02-10 12:05:00,63.64,63.7,63.61,63.7,7400.0,50.7395,50.7873,50.7155,50.7873,7400.0
2006-02-10 12:10:00,63.7,63.79,63.7,63.75,30700.0,50.7873,50.8591,50.7873,50.8272,30700.0
2006-02-10 12:15:00,63.75,63.77,63.71,63.75,5500.0,50.8272,50.8431,50.7953,50.8272,5500.0
2006-02-10 12:20:00,63.76,63.85,63.75,63.8,11600.0,50.8351,50.9069,50.8272,50.867,11600.0
2006-02-10 12:25:00,63.75,63.78,63.73,63.75,4900.0,50.8272,50.8511,50.8112,50.8272,4900.0
2006-02-10 12:30:00,63.75,63.79,63.74,63.75,3200.0,50.8272,50.8591,50.8192,50.8272,3200.0
2006-02-10 12:35:00,63.74,63.84,63.74,63.8,11500.0,50.8192,50.8989,50.8192,50.867,11500.0
2006-02-10 12:40:00,63.8,63.83,63.77,63.82,8300.0,50.867,50.8909,50.8431,50.883,8300.0
2006-02-10 12:45:00,63.82,63.82,63.73,63.77,5800.0,50.883,50.883,50.8112,50.8431,5800.0
2006-02-10 12:50:00,63.77,63.82,63.77,63.78,5100.0,50.8431,50.883,50.8431,50.8511,5100.0
2006-02-10 12:55:00,63.78,63.8,63.74,63.79,5900.0,50.8511,50.867,50.8192,50.8591,5900.0
2006-02-10 13:00:00,63.8,63.82,63.75,63.82,13700.0,50.867,50.883,50.8272,50.883,13700.0
2006-02-10 13:05:00,63.82,63.9,63.82,63.89,56900.0,50.883,50.9468,50.883,50.9388,56900.0
2006-02-10 13:10:00,63.89,63.89,63.87,63.88,5000.0,50.9388,50.9388,50.9228,50.9308,5000.0
2006-02-10 13:15:00,63.87,63.88,63.79,63.83,8800.0,50.9228,50.9308,50.8591,50.8909,8800.0
2006-02-10 13:20:00,63.84,63.87,63.8,63.8,6500.0,50.8989,50.9228,50.867,50.867,6500.0
2006-02-10 13:25:00,63.81,63.83,63.8,63.82,2300.0,50.875,50.8909,50.867,50.883,2300.0
2006-02-10 13:30:00,63.83,63.92,63.83,63.92,8000.0,50.8909,50.9627,50.8909,50.9627,8000.0
2006-02-10 13:35:00,63.9,63.9,63.86,63.89,7500.0,50.9468,50.9468,50.9149,50.9388,7500.0
2006-02-10 13:40:00,63.91,63.92,63.84,63.87,9800.0,50.9547,50.9627,50.8989,50.9228,9800.0
2006-02-10 13:45:00,63.88,63.9,63.84,63.85,2400.0,50.9308,50.9468,50.8989,50.9069,2400.0
2006-02-10 13:50:00,63.86,63.9,63.85,63.89,15100.0,50.9149,50.9468,50.9069,50.9388,15100.0
2006-02-10 13:55:00,63.89,63.89,63.87,63.89,6100.0,50.9388,50.9388,50.9228,50.9388,6100.0
2006-02-10 14:00:00,63.89,63.9,63.88,63.9,6800.0,50.9388,50.9468,50.9308,50.9468,6800.0
2006-02-10 14:05:00,63.9,63.94,63.89,63.9,38200.0,50.9468,50.9786,50.9388,50.9468,38200.0
2006-02-10 14:10:00,63.9,63.95,63.9,63.94,7500.0,50.9468,50.9866,50.9468,50.9786,7500.0
2006-02-10 14:15:00,63.94,63.98,63.94,63.97,20400.0,50.9786,51.0105,50.9786,51.0026,20400.0
2006-02-10 14:20:00,63.97,63.98,63.97,63.98,118200.0,51.0026,51.0105,51.0026,51.0105,118200.0
2006-02-10 14:25:00,63.98,64.0,63.97,63.98,59900.0,51.0105,51.0265,51.0026,51.0105,59900.0
2006-02-10 14:30:00,63.99,64.0,63.98,63.98,25800.0,51.0185,51.0265,51.0105,51.0105,25800.0
2006-02-10 14:35:00,63.98,63.99,63.94,63.99,18800.0,51.0105,51.0185,50.9786,51.0185,18800.0
2006-02-10 14:40:00,63.99,64.11,63.95,64.07,390400.0,51.0185,51.1142,50.9866,51.0823,390400.0
2006-02-10 14:45:00,64.12,64.19,64.08,64.09,34400.0,51.1222,51.178,51.0903,51.0982,34400.0
2006-02-10 14:50:00,64.09,64.19,64.09,64.16,35700.0,51.0982,51.178,51.0982,51.1541,35700.0
2006-02-10 14:55:00,64.18,64.2,64.1,64.17,13600.0,51.17,51.1859,51.1062,51.162,13600.0
2006-02-10 15:00:00,64.16,64.21,64.15,64.18,16500.0,51.1541,51.1939,51.1461,51.17,16500.0
2006-02-10 15:05:00,64.15,64.21,64.13,64.18,9900.0,51.1461,51.1939,51.1301,51.17,9900.0
2006-02-10 15:10:00,64.19,64.2,64.07,64.19,23400.0,51.178,51.1859,51.0823,51.178,23400.0
2006-02-10 15:15:00,64.19,64.23,64.15,64.2,27900.0,51.178,51.2099,51.1461,51.1859,27900.0
2006-02-10 15:20:00,64.18,64.18,64.16,64.16,7900.0,51.17,51.17,51.1541,51.1541,7900.0
2006-02-10 15:25:00,64.16,64.16,64.08,64.13,27400.0,51.1541,51.1541,51.0903,51.1301,27400.0
2006-02-10 15:30:00,64.14,64.17,64.13,64.13,21500.0,51.1381,51.162,51.1301,51.1301,21500.0
2006-02-10 15:35:00,64.12,64.16,64.11,64.12,22100.0,51.1222,51.1541,51.1142,51.1222,22100.0
2006-02-10 15:40:00,64.11,64.13,64.09,64.09,21600.0,51.1142,51.1301,51.0982,51.0982,21600.0
2006-02-10 15:45:00,64.09,64.15,64.09,64.14,15600.0,51.0982,51.1461,51.0982,51.1381,15600.0
2006-02-10 15:50:00,64.14,64.14,64.03,64.07,22500.0,51.1381,51.1381,51.0504,51.0823,22500.0
2006-02-10 15:55:00,64.09,64.1,64.06,64.1,12700.0,51.0982,51.1062,51.0743,51.1062,12700.0
2006-02-13 09:30:00,63.8,63.81,62.85,63.74,52000.0,50.867,50.875,50.1096,50.8192,52000.0
2006-02-13 09:35:00,63.74,63.87,63.72,63.87,4000.0,50.8192,50.9228,50.8032,50.9228,4000.0
2006-02-13 09:40:00,63.84,63.85,63.66,63.67,8800.0,50.8989,50.9069,50.7554,50.7634,8800.0
2006-02-13 09:45:00,63.68,63.8,63.67,63.77,15500.0,50.7714,50.867,50.7634,50.8431,15500.0
2006-02-13 09:50:00,63.81,63.82,63.73,63.76,16500.0,50.875,50.883,50.8112,50.8351,16500.0
2006-02-13 09:55:00,63.76,63.8,63.73,63.73,14700.0,50.8351,50.867,50.8112,50.8112,14700.0
2006-02-13 10:00:00,63.72,63.73,63.65,63.65,8500.0,50.8032,50.8112,50.7474,50.7474,8500.0
2006-02-13 10:05:00,63.65,63.66,63.6,63.6,15300.0,50.7474,50.7554,50.7076,50.7076,15300.0
2006-02-13 10:10:00,63.61,63.64,63.59,63.6,7900.0,50.7155,50.7395,50.6996,50.7076,7900.0
2006-02-13 10:15:00,63.58,63.62,63.58,63.6,10600.0,50.6916,50.7235,50.6916,50.7076,10600.0
2006-02-13 10:20:00,63.61,63.61,63.47,63.47,9600.0,50.7155,50.7155,50.6039,50.6039,9600.0
2006-02-13 10:25:00,63.48,63.48,63.45,63.46,4700.0,50.6119,50.6119,50.588,50.596,4700.0
2006-02-13 10:30:00,63.45,63.46,63.26,63.33,19900.0,50.588,50.596,50.4365,50.4923,19900.0
2006-02-13 10:35:00,63.36,63.37,63.3,63.33,6400.0,50.5162,50.5242,50.4684,50.4923,6400.0
2006-02-13 10:40:00,63.33,63.38,63.27,63.38,12000.0,50.4923,50.5322,50.4445,50.5322,12000.0
2006-02-13 10:45:00,63.36,63.41,63.36,63.37,6800.0,50.5162,50.5561,50.5162,50.5242,6800.0
2006-02-13 10:50:00,63.37,63.47,63.37,63.46,4900.0,50.5242,50.6039,50.5242,50.596,4900.0
2006-02-13 10:55:00,63.45,63.46,63.37,63.37,6700.0,50.588,50.596,50.5242,50.5242,6700.0
2006-02-13 11:00:00,63.38,63.42,63.35,63.39,10500.0,50.5322,50.5641,50.5082,50.5401,10500.0
2006-02-13 11:05:00,63.38,63.42,63.38,63.42,8400.0,50.5322,50.5641,50.5322,50.5641,8400.0
2006-02-13 11:10:00,63.45,63.46,63.39,63.39,4800.0,50.588,50.596,50.5401,50.5401,4800.0
2006-02-13 11:15:00,63.38,63.38,63.29,63.29,8100.0,50.5322,50.5322,50.4604,50.4604,8100.0
2006-02-13 11:20:00,63.3,63.38,63.27,63.27,12600.0,50.4684,50.5322,50.4445,50.4445,12600.0
2006-02-13 11:25:00,63.27,63.27,63.24,63.24,5800.0,50.4445,50.4445,50.4205,50.4205,5800.0
2006-02-13 11:30:00,63.24,63.25,63.17,63.21,10700.0,50.4205,50.4285,50.3647,50.3966,10700.0
2006-02-13 11:35:00,63.23,63.26,63.15,63.18,13500.0,50.4126,50.4365,50.3488,50.3727,13500.0
2006-02-13 11:40:00,63.18,63.23,63.14,63.16,14700.0,50.3727,50.4126,50.3408,50.3568,14700.0
2006-02-13 11:45:00,63.16,63.16,63.09,63.11,5200.0,50.3568,50.3568,50.301,50.3169,5200.0
2006-02-13 11:50:00,63.13,63.13,63.1,63.1,6900.0,50.3328,50.3328,50.3089,50.3089,6900.0
2006-02-13 11:55:00,63.08,63.13,63.06,63.11,10600.0,50.293,50.3328,50.277,50.3169,10600.0
2006-02-13 12:00:00,63.11,63.12,63.09,63.1,8900.0,50.3169,50.3249,50.301,50.3089,8900.0
2006-02-13 12:05:00,63.09,63.12,63.08,63.1,2500.0,50.301,50.3249,50.293,50.3089,2500.0
2006-02-13 12:10:00,63.09,63.17,63.09,63.17,4400.0,50.301,50.3647,50.301,50.3647,4400.0
2006-02-13 12:15:00,63.15,63.15,63.07,63.08,8300.0,50.3488,50.3488,50.285,50.293,8300.0
2006-02-13 12:20:00,63.12,63.15,63.11,63.13,4800.0,50.3249,50.3488,50.3169,50.3328,4800.0
2006-02-13 12:25:00,63.12,63.15,63.12,63.14,2300.0,50.3249,50.3488,50.3249,50.3408,2300.0
2006-02-13 12:30:00,63.14,63.15,63.11,63.13,5000.0,50.3408,50.3488,50.3169,50.3328,5000.0
2006-02-13 12:35:00,63.13,63.16,63.12,63.12,4400.0,50.3328,50.3568,50.3249,50.3249,4400.0
2006-02-13 12:40:00,63.12,63.12,63.03,63.05,7500.0,50.3249,50.3249,50.2531,50.2691,7500.0
2006-02-13 12:45:00,63.04,63.09,63.02,63.08,5100.0,50.2611,50.301,50.2451,50.293,5100.0
2006-02-13 12:50:00,63.08,63.16,63.08,63.15,6000.0,50.293,50.3568,50.293,50.3488,6000.0
2006-02-13 12:55:00,63.14,63.24,63.13,63.22,5400.0,50.3408,50.4205,50.3328,50.4046,5400.0
2006-02-13 13:00:00,63.21,63.21,63.17,63.17,11500.0,50.3966,50.3966,50.3647,50.3647,11500.0
2006-02-13 13:05:00,63.18,63.19,63.16,63.17,5100.0,50.3727,50.3807,50.3568,50.3647,5100.0
2006-02-13 13:10:00,63.17,63.18,63.15,63.17,5500.0,50.3647,50.3727,50.3488,50.3647,5500.0
2006-02-13 13:15:00,63.16,63.16,63.1,63.11,5000.0,50.3568,50.3568,50.3089,50.3169,5000.0
2006-02-13 13:20:00,63.11,63.14,63.04,63.1,7200.0,50.3169,50.3408,50.2611,50.3089,7200.0
2006-02-13 13:25:00,63.08,63.16,63.08,63.14,3600.0,50.293,50.3568,50.293,50.3408,3600.0
2006-02-13 13:30:00,63.14,63.15,63.0,63.02,13100.0,50.3408,50.3488,50.2292,50.2451,13100.0
2006-02-13 13:35:00,63.02,63.02,63.0,63.0,10800.0,50.2451,50.2451,50.2292,50.2292,10800.0
2006-02-13 13:40:00,63.02,63.04,63.0,63.03,6300.0,50.2451,50.2611,50.2292,50.2531,6300.0
2006-02-13 13:45:00,63.03,63.04,62.95,62.95,16400.0,50.2531,50.2611,50.1893,50.1893,16400.0
2006-02-13 13:50:00,62.96,62.98,62.93,62.96,5000.0,50.1973,50.2133,50.1734,50.1973,5000.0
2006-02-13 13:55:00,62.96,63.02,62.96,62.99,7500.0,50.1973,50.2451,50.1973,50.2212,7500.0
2006-02-13 14:00:00,62.99,63.12,62.97,63.12,19500.0,50.2212,50.3249,50.2053,50.3249,19500.0
2006-02-13 14:05:00,63.15,63.16,63.05,63.07,9400.0,50.3488,50.3568,50.2691,50.285,9400.0
2006-02-13 14:10:00,63.07,63.07,63.02,63.04,7800.0,50.285,50.285,50.2451,50.2611,7800.0
2006-02-13 14:15:00,63.04,63.14,63.02,63.14,6600.0,50.2611,50.3408,50.2451,50.3408,6600.0
2006-02-13 14:20:00,63.14,63.16,63.13,63.15,7000.0,50.3408,50.3568,50.3328,50.3488,7000.0
2006-02-13 14:25:00,63.15,63.15,63.01,63.02,5400.0,50.3488,50.3488,50.2372,50.2451,5400.0
2006-02-13 14:30:00,63.02,63.11,63.01,63.1,7200.0,50.2451,50.3169,50.2372,50.3089,7200.0
2006-02-13 14:35:00,63.11,63.11,63.02,63.09,7000.0,50.3169,50.3169,50.2451,50.301,7000.0
2006-02-13 14:40:00,63.08,63.08,63.0,63.02,5500.0,50.293,50.293,50.2292,50.2451,5500.0
2006-02-13 14:45:00,63.03,63.03,62.97,62.97,8100.0,50.2531,50.2531,50.2053,50.2053,8100.0
2006-02-13 14:50:00,62.96,62.96,62.86,62.86,11000.0,50.1973,50.1973,50.1176,50.1176,11000.0
2006-02-13 14:55:00,62.87,62.93,62.85,62.85,10300.0,50.1256,50.1734,50.1096,50.1096,10300.0
2006-02-13 15:00:00,62.85,62.92,62.82,62.89,13700.0,50.1096,50.1654,50.0857,50.1415,13700.0
2006-02-13 15:05:00,62.9,62.94,62.86,62.93,6000.0,50.1495,50.1814,50.1176,50.1734,6000.0
2006-02-13 15:10:00,62.93,62.93,62.84,62.85,7500.0,50.1734,50.1734,50.1016,50.1096,7500.0
2006-02-13 15:15:00,62.87,62.91,62.83,62.91,11700.0,50.1256,50.1574,50.0937,50.1574,11700.0
2006-02-13 15:20:00,62.88,62.92,62.83,62.87,8500.0,50.1335,50.1654,50.0937,50.1256,8500.0
2006-02-13 15:25:00,62.87,62.89,62.87,62.88,7700.0,50.1256,50.1415,50.1256,50.1335,7700.0
2006-02-13 15:30:00,62.89,63.08,62.89,63.07,13500.0,50.1415,50.293,50.1415,50.285,13500.0
2006-02-13 15:35:00,63.08,63.14,63.08,63.1,22000.0,50.293,50.3408,50.293,50.3089,22000.0
2006-02-13 15:40:00,63.1,63.11,63.08,63.11,9700.0,50.3089,50.3169,50.293,50.3169,9700.0
2006-02-13 15:45:00,63.11,63.15,63.1,63.11,16700.0,50.3169,50.3488,50.3089,50.3169,16700.0
2006-02-13 15:50:00,63.12,63.13,63.1,63.11,18800.0,50.3249,50.3328,50.3089,50.3169,18800.0
2006-02-13 15:55:00,63.11,63.12,63.0,63.0,36300.0,50.3169,50.3249,50.2292,50.2292,36300.0
2006-02-14 09:35:00,63.34,63.39,63.31,63.37,30100.0,50.5003,50.5401,50.4764,50.5242,30100.0
2006-02-14 09:40:00,63.4,63.72,63.33,63.72,26500.0,50.5481,50.8032,50.4923,50.8032,26500.0
2006-02-14 09:45:00,63.75,63.94,63.5,63.92,112300.0,50.8272,50.9786,50.6278,50.9627,112300.0
2006-02-14 09:50:00,63.92,63.94,63.77,63.86,39500.0,50.9627,50.9786,50.8431,50.9149,39500.0
2006-02-14 09:55:00,63.87,63.87,63.77,63.78,26900.0,50.9228,50.9228,50.8431,50.8511,26900.0
2006-02-14 10:00:00,63.78,63.89,63.78,63.82,21600.0,50.8511,50.9388,50.8511,50.883,21600.0
2006-02-14 10:05:00,63.83,64.05,63.82,64.0,22900.0,50.8909,51.0664,50.883,51.0265,22900.0
2006-02-14 10:10:00,63.96,64.0,63.89,64.0,15800.0,50.9946,51.0265,50.9388,51.0265,15800.0
2006-02-14 10:15:00,64.0,64.11,63.98,64.07,26600.0,51.0265,51.1142,51.0105,51.0823,26600.0
2006-02-14 10:20:00,64.0,64.0,63.85,63.92,13000.0,51.0265,51.0265,50.9069,50.9627,13000.0
2006-02-14 10:25:00,63.91,64.08,63.91,63.96,14600.0,50.9547,51.0903,50.9547,50.9946,14600.0
2006-02-14 10:30:00,63.95,63.99,63.85,63.96,14000.0,50.9866,51.0185,50.9069,50.9946,14000.0
2006-02-14 10:35:00,63.96,63.96,63.78,63.8,10500.0,50.9946,50.9946,50.8511,50.867,10500.0
2006-02-14 10:40:00,63.75,63.98,63.75,63.96,9600.0,50.8272,51.0105,50.8272,50.9946,9600.0
2006-02-14 10:45:00,63.97,64.03,63.97,63.98,20300.0,51.0026,51.0504,51.0026,51.0105,20300.0
2006-02-14 10:50:00,63.98,63.98,63.87,63.98,18200.0,51.0105,51.0105,50.9228,51.0105,18200.0
2006-02-14 10:55:00,63.94,63.98,63.91,63.98,9700.0,50.9786,51.0105,50.9547,51.0105,9700.0
2006-02-14 11:00:00,63.98,64.01,63.94,63.97,14900.0,51.0105,51.0345,50.9786,51.0026,14900.0
2006-02-14 11:05:00,63.97,64.09,63.95,63.95,16600.0,51.0026,51.0982,50.9866,50.9866,16600.0
2006-02-14 11:10:00,63.94,64.14,63.94,64.11,17500.0,50.9786,51.1381,50.9786,51.1142,17500.0
2006-02-14 11:15:00,64.11,64.13,64.07,64.1,10800.0,51.1142,51.1301,51.0823,51.1062,10800.0
2006-02-14 11:20:00,64.09,64.1,63.99,64.03,15200.0,51.0982,51.1062,51.0185,51.0504,15200.0
2006-02-14 11:25:00,64.03,64.09,64.0,64.06,11200.0,51.0504,51.0982,51.0265,51.0743,11200.0
2006-02-14 11:30:00,64.06,64.15,64.02,64.1,19300.0,51.0743,51.1461,51.0424,51.1062,19300.0
2006-02-14 11:35:00,64.09,64.1,64.05,64.09,8400.0,51.0982,51.1062,51.0664,51.0982,8400.0
2006-02-14 11:40:00,64.08,64.1,64.06,64.1,11800.0,51.0903,51.1062,51.0743,51.1062,11800.0
2006-02-14 11:45:00,64.1,64.16,64.05,64.08,20800.0,51.1062,51.1541,51.0664,51.0903,20800.0
2006-02-14 11:50:00,64.08,64.2,64.07,64.15,21000.0,51.0903,51.1859,51.0823,51.1461,21000.0
2006-02-14 11:55:00,64.15,64.25,64.09,64.24,34300.0,51.1461,51.2258,51.0982,51.2178,34300.0
2006-02-14 12:00:00,64.24,64.25,64.04,64.1,53900.0,51.2178,51.2258,51.0584,51.1062,53900.0
2006-02-14 12:05:00,64.1,64.2,64.09,64.15,12800.0,51.1062,51.1859,51.0982,51.1461,12800.0
2006-02-14 12:10:00,64.15,64.15,64.1,64.1,11000.0,51.1461,51.1461,51.1062,51.1062,11000.0
2006-02-14 12:15:00,64.07,64.08,63.96,63.96,10300.0,51.0823,51.0903,50.9946,50.9946,10300.0
2006-02-14 12:20:00,63.97,64.0,63.83,63.83,19700.0,51.0026,51.0265,50.8909,50.8909,19700.0
2006-02-14 12:25:00,63.83,63.85,63.61,63.61,41400.0,50.8909,50.9069,50.7155,50.7155,41400.0
2006-02-14 12:30:00,63.62,63.69,63.62,63.66,11400.0,50.7235,50.7793,50.7235,50.7554,11400.0
2006-02-14 12:35:00,63.66,63.66,63.63,63.65,18400.0,50.7554,50.7554,50.7315,50.7474,18400.0
2006-02-14 12:40:00,63.65,63.68,63.64,63.68,31200.0,50.7474,50.7714,50.7395,50.7714,31200.0
2006-02-14 12:45:00,63.68,63.75,63.68,63.71,13900.0,50.7714,50.8272,50.7714,50.7953,13900.0
2006-02-14 12:50:00,63.71,63.71,63.55,63.56,35300.0,50.7953,50.7953,50.6677,50.6757,35300.0
2006-02-14 12:55:00,63.56,63.6,63.56,63.59,5900.0,50.6757,50.7076,50.6757,50.6996,5900.0
2006-02-14 13:00:00,63.59,63.64,63.58,63.62,8300.0,50.6996,50.7395,50.6916,50.7235,8300.0
2006-02-14 13:05:00,63.6,63.71,63.6,63.71,29600.0,50.7076,50.7953,50.7076,50.7953,29600.0
2006-02-14 13:10:00,63.72,63.77,63.72,63.77,9000.0,50.8032,50.8431,50.8032,50.8431,9000.0
2006-02-14 13:15:00,63.78,63.88,63.75,63.82,14300.0,50.8511,50.9308,50.8272,50.883,14300.0
2006-02-14 13:20:00,63.81,63.85,63.8,63.83,3000.0,50.875,50.9069,50.867,50.8909,3000.0
2006-02-14 13:25:00,63.82,63.83,63.79,63.83,12000.0,50.883,50.8909,50.8591,50.8909,12000.0
2006-02-14 13:30:00,63.81,63.91,63.8,63.91,21400.0,50.875,50.9547,50.867,50.9547,21400.0
2006-02-14 13:35:00,63.91,63.96,63.91,63.96,18700.0,50.9547,50.9946,50.9547,50.9946,18700.0
2006-02-14 13:40:00,63.96,63.98,63.95,63.98,12900.0,50.9946,51.0105,50.9866,51.0105,12900.0
2006-02-14 13:45:00,63.98,64.0,63.92,63.94,70000.0,51.0105,51.0265,50.9627,50.9786,70000.0
2006-02-14 13:50:00,63.96,64.0,63.94,64.0,17800.0,50.9946,51.0265,50.9786,51.0265,17800.0
2006-02-14 13:55:00,64.01,64.03,63.94,64.02,20500.0,51.0345,51.0504,50.9786,51.0424,20500.0
2006-02-14 14:00:00,64.0,64.05,63.95,64.05,7600.0,51.0265,51.0664,50.9866,51.0664,7600.0
2006-02-14 14:05:00,64.05,64.1,64.04,64.09,27300.0,51.0664,51.1062,51.0584,51.0982,27300.0
2006-02-14 14:10:00,64.09,64.1,64.04,64.09,7200.0,51.0982,51.1062,51.0584,51.0982,7200.0
2006-02-14 14:15:00,64.09,64.29,64.08,64.24,21800.0,51.0982,51.2577,51.0903,51.2178,21800.0
2006-02-14 14:20:00,64.25,64.32,64.22,64.32,9000.0,51.2258,51.2816,51.2019,51.2816,9000.0
2006-02-14 14:25:00,64.3,64.36,64.28,64.36,13200.0,51.2657,51.3135,51.2497,51.3135,13200.0
2006-02-14 14:30:00,64.35,64.5,64.35,64.45,15500.0,51.3055,51.4251,51.3055,51.3853,15500.0
2006-02-14 14:35:00,64.45,64.45,64.28,64.36,33200.0,51.3853,51.3853,51.2497,51.3135,33200.0
2006-02-14 14:40:00,64.38,64.43,64.34,64.34,19200.0,51.3295,51.3693,51.2976,51.2976,19200.0
2006-02-14 14:45:00,64.37,64.45,64.37,64.44,20300.0,51.3215,51.3853,51.3215,51.3773,20300.0
2006-02-14 14:50:00,64.44,64.45,64.4,64.41,11500.0,51.3773,51.3853,51.3454,51.3534,11500.0
2006-02-14 14:55:00,64.41,64.43,64.39,64.43,19600.0,51.3534,51.3693,51.3374,51.3693,19600.0
2006-02-14 15:00:00,64.43,64.45,64.41,64.42,11600.0,51.3693,51.3853,51.3534,51.3613,11600.0
2006-02-14 15:05:00,64.42,64.44,64.4,64.4,13100.0,51.3613,51.3773,51.3454,51.3454,13100.0
2006-02-14 15:10:00,64.4,64.41,64.29,64.41,15800.0,51.3454,51.3534,51.2577,51.3534,15800.0
2006-02-14 15:15:00,64.43,64.47,64.39,64.45,16700.0,51.3693,51.4012,51.3374,51.3853,16700.0
2006-02-14 15:20:00,64.45,64.57,64.41,64.41,81100.0,51.3853,51.4809,51.3534,51.3534,81100.0
2006-02-14 15:25:00,64.42,64.52,64.42,64.51,17900.0,51.3613,51.4411,51.3613,51.4331,17900.0
2006-02-14 15:30:00,64.51,64.52,64.49,64.51,23500.0,51.4331,51.4411,51.4172,51.4331,23500.0
2006-02-14 15:35:00,64.52,64.52,64.49,64.52,26000.0,51.4411,51.4411,51.4172,51.4411,26000.0
2006-02-14 15:40:00,64.51,64.52,64.4,64.43,21400.0,51.4331,51.4411,51.3454,51.3693,21400.0
2006-02-14 15:45:00,64.43,64.47,64.41,64.42,25800.0,51.3693,51.4012,51.3534,51.3613,25800.0
2006-02-14 15:50:00,64.42,64.42,64.34,64.36,23000.0,51.3613,51.3613,51.2976,51.3135,23000.0
2006-02-14 15:55:00,64.34,64.44,64.33,64.43,30700.0,51.2976,51.3773,51.2896,51.3693,30700.0
2006-02-15 09:30:00,64.15,64.15,64.0,64.0,24700.0,51.2012,51.2012,51.0814,51.0814,24700.0
2006-02-15 09:35:00,63.99,63.99,63.86,63.98,7200.0,51.0735,51.0735,50.9697,51.0655,7200.0
2006-02-15 09:40:00,64.05,64.22,64.02,64.2,6500.0,51.1213,51.257,51.0974,51.2411,6500.0
2006-02-15 09:45:00,64.25,64.25,64.05,64.13,11300.0,51.281,51.281,51.1213,51.1852,11300.0
2006-02-15 09:50:00,64.13,64.22,64.13,64.21,4000.0,51.1852,51.257,51.1852,51.249,4000.0
2006-02-15 09:55:00,64.22,64.22,64.12,64.16,9700.0,51.257,51.257,51.1772,51.2091,9700.0
2006-02-15 10:00:00,64.17,64.19,64.12,64.12,13000.0,51.2171,51.2331,51.1772,51.1772,13000.0
2006-02-15 10:05:00,64.12,64.25,64.08,64.25,20500.0,51.1772,51.281,51.1453,51.281,20500.0
2006-02-15 10:10:00,64.27,64.42,64.27,64.41,12700.0,51.2969,51.4167,51.2969,51.4087,12700.0
2006-02-15 10:15:00,64.42,64.43,64.36,64.4,12600.0,51.4167,51.4246,51.3688,51.4007,12600.0
2006-02-15 10:20:00,64.4,64.52,64.4,64.49,35600.0,51.4007,51.4965,51.4007,51.4725,35600.0
2006-02-15 10:25:00,64.48,64.51,64.46,64.46,4300.0,51.4645,51.4885,51.4486,51.4486,4300.0
2006-02-15 10:30:00,64.47,64.56,64.47,64.54,47500.0,51.4566,51.5284,51.4566,51.5124,47500.0
2006-02-15 10:35:00,64.53,64.68,64.53,64.65,18500.0,51.5045,51.6242,51.5045,51.6002,18500.0
2006-02-15 10:40:00,64.65,64.75,64.65,64.68,19200.0,51.6002,51.68,51.6002,51.6242,19200.0
2006-02-15 10:45:00,64.68,64.73,64.68,64.71,5700.0,51.6242,51.6641,51.6242,51.6481,5700.0
2006-02-15 10:50:00,64.71,64.74,64.7,64.74,8400.0,51.6481,51.6721,51.6401,51.6721,8400.0
2006-02-15 10:55:00,64.74,64.77,64.65,64.68,11600.0,51.6721,51.696,51.6002,51.6242,11600.0
2006-02-15 11:00:00,64.68,64.69,64.61,64.64,9300.0,51.6242,51.6322,51.5683,51.5923,9300.0
2006-02-15 11:05:00,64.65,64.65,64.6,64.6,5500.0,51.6002,51.6002,51.5603,51.5603,5500.0
2006-02-15 11:10:00,64.6,64.6,64.45,64.54,7100.0,51.5603,51.5603,51.4406,51.5124,7100.0
2006-02-15 11:15:00,64.54,64.59,64.51,64.51,17700.0,51.5124,51.5523,51.4885,51.4885,17700.0
2006-02-15 11:20:00,64.5,64.62,64.5,64.61,4700.0,51.4805,51.5763,51.4805,51.5683,4700.0
2006-02-15 11:25:00,64.6,64.61,64.48,64.5,5900.0,51.5603,51.5683,51.4645,51.4805,5900.0
2006-02-15 11:30:00,64.48,64.55,64.43,64.5,6700.0,51.4645,51.5204,51.4246,51.4805,6700.0
2006-02-15 11:35:00,64.46,64.5,64.4,64.44,5800.0,51.4486,51.4805,51.4007,51.4326,5800.0
2006-02-15 11:40:00,64.43,64.52,64.43,64.44,6600.0,51.4246,51.4965,51.4246,51.4326,6600.0
2006-02-15 11:45:00,64.43,64.49,64.36,64.44,6000.0,51.4246,51.4725,51.3688,51.4326,6000.0
2006-02-15 11:50:00,64.41,64.49,64.38,64.49,3200.0,51.4087,51.4725,51.3847,51.4725,3200.0
2006-02-15 11:55:00,64.49,64.57,64.49,64.54,6000.0,51.4725,51.5364,51.4725,51.5124,6000.0
2006-02-15 12:00:00,64.55,64.61,64.53,64.53,7400.0,51.5204,51.5683,51.5045,51.5045,7400.0
2006-02-15 12:05:00,64.52,64.53,64.52,64.53,5300.0,51.4965,51.5045,51.4965,51.5045,5300.0
2006-02-15 12:10:00,64.56,64.63,64.54,64.54,8100.0,51.5284,51.5843,51.5124,51.5124,8100.0
2006-02-15 12:15:00,64.56,64.56,64.46,64.46,6400.0,51.5284,51.5284,51.4486,51.4486,6400.0
2006-02-15 12:20:00,64.46,64.55,64.46,64.55,1700.0,51.4486,51.5204,51.4486,51.5204,1700.0
2006-02-15 12:25:00,64.55,64.61,64.55,64.57,6600.0,51.5204,51.5683,51.5204,51.5364,6600.0
2006-02-15 12:30:00,64.56,64.56,64.46,64.49,6900.0,51.5284,51.5284,51.4486,51.4725,6900.0
2006-02-15 12:35:00,64.48,64.49,64.42,64.45,18300.0,51.4645,51.4725,51.4167,51.4406,18300.0
2006-02-15 12:40:00,64.45,64.45,64.4,64.41,5600.0,51.4406,51.4406,51.4007,51.4087,5600.0
2006-02-15 12:45:00,64.41,64.48,64.41,64.45,13600.0,51.4087,51.4645,51.4087,51.4406,13600.0
2006-02-15 12:50:00,64.45,64.6,64.45,64.6,9000.0,51.4406,51.5603,51.4406,51.5603,9000.0
2006-02-15 12:55:00,64.6,64.6,64.54,64.57,11300.0,51.5603,51.5603,51.5124,51.5364,11300.0
2006-02-15 13:00:00,64.57,64.64,64.57,64.64,6700.0,51.5364,51.5923,51.5364,51.5923,6700.0
2006-02-15 13:05:00,64.66,64.69,64.63,64.69,14200.0,51.6082,51.6322,51.5843,51.6322,14200.0
2006-02-15 13:10:00,64.68,64.73,64.66,64.66,6600.0,51.6242,51.6641,51.6082,51.6082,6600.0
2006-02-15 13:15:00,64.67,64.7,64.64,64.7,9600.0,51.6162,51.6401,51.5923,51.6401,9600.0
2006-02-15 13:20:00,64.69,64.69,64.65,64.65,2500.0,51.6322,51.6322,51.6002,51.6002,2500.0
2006-02-15 13:25:00,64.65,64.65,64.57,64.57,5500.0,51.6002,51.6002,51.5364,51.5364,5500.0
2006-02-15 13:30:00,64.57,64.58,64.54,64.54,7100.0,51.5364,51.5444,51.5124,51.5124,7100.0
2006-02-15 13:35:00,64.54,64.54,64.49,64.51,8400.0,51.5124,51.5124,51.4725,51.4885,8400.0
2006-02-15 13:40:00,64.5,64.51,64.43,64.43,5100.0,51.4805,51.4885,51.4246,51.4246,5100.0
2006-02-15 13:45:00,64.43,64.44,64.4,64.42,10600.0,51.4246,51.4326,51.4007,51.4167,10600.0
2006-02-15 13:50:00,64.43,64.51,64.41,64.51,16700.0,51.4246,51.4885,51.4087,51.4885,16700.0
2006-02-15 13:55:00,64.51,64.71,64.51,64.65,10600.0,51.4885,51.6481,51.4885,51.6002,10600.0
2006-02-15 14:00:00,64.64,64.7,64.64,64.65,9600.0,51.5923,51.6401,51.5923,51.6002,9600.0
2006-02-15 14:05:00,64.64,64.66,64.52,64.61,10400.0,51.5923,51.6082,51.4965,51.5683,10400.0
2006-02-15 14:10:00,64.61,64.66,64.61,64.64,5700.0,51.5683,51.6082,51.5683,51.5923,5700.0
2006-02-15 14:15:00,64.64,64.66,64.58,64.66,6800.0,51.5923,51.6082,51.5444,51.6082,6800.0
2006-02-15 14:20:00,64.66,64.71,64.65,64.71,8500.0,51.6082,51.6481,51.6002,51.6481,8500.0
2006-02-15 14:25:00,64.71,64.83,64.71,64.8,9600.0,51.6481,51.7439,51.6481,51.72,9600.0
2006-02-15 14:30:00,64.82,64.86,64.79,64.84,9500.0,51.7359,51.7678,51.712,51.7519,9500.0
2006-02-15 14:35:00,64.84,64.86,64.8,64.84,8600.0,51.7519,51.7678,51.72,51.7519,8600.0
2006-02-15 14:40:00,64.84,64.91,64.84,64.87,11400.0,51.7519,51.8078,51.7519,51.7758,11400.0
2006-02-15 14:45:00,64.87,64.9,64.85,64.88,8200.0,51.7758,51.7998,51.7599,51.7838,8200.0
2006-02-15 14:50:00,64.89,64.9,64.85,64.9,16000.0,51.7918,51.7998,51.7599,51.7998,16000.0
2006-02-15 14:55:00,64.9,64.95,64.89,64.94,11200.0,51.7998,51.8397,51.7918,51.8317,11200.0
2006-02-15 15:00:00,64.94,64.95,64.86,64.86,14000.0,51.8317,51.8397,51.7678,51.7678,14000.0
2006-02-15 15:05:00,64.85,64.88,64.81,64.86,12500.0,51.7599,51.7838,51.7279,51.7678,12500.0
2006-02-15 15:10:00,64.88,64.89,64.83,64.88,18000.0,51.7838,51.7918,51.7439,51.7838,18000.0
2006-02-15 15:15:00,64.88,64.92,64.86,64.9,15300.0,51.7838,51.8157,51.7678,51.7998,15300.0
2006-02-15 15:20:00,64.9,64.99,64.89,64.99,54300.0,51.7998,51.8716,51.7918,51.8716,54300.0
2006-02-15 15:25:00,64.99,65.0,64.97,64.97,31900.0,51.8716,51.8796,51.8556,51.8556,31900.0
2006-02-15 15:30:00,64.97,64.98,64.95,64.96,17100.0,51.8556,51.8636,51.8397,51.8477,17100.0
2006-02-15 15:35:00,64.96,65.04,64.94,65.04,37400.0,51.8477,51.9115,51.8317,51.9115,37400.0
2006-02-15 15:40:00,65.04,65.07,65.04,65.07,21600.0,51.9115,51.9355,51.9115,51.9355,21600.0
2006-02-15 15:45:00,65.07,65.07,64.95,64.96,19300.0,51.9355,51.9355,51.8397,51.8477,19300.0
2006-02-15 15:50:00,64.96,65.07,64.96,65.04,34900.0,51.8477,51.9355,51.8477,51.9115,34900.0
2006-02-15 15:55:00,65.05,65.05,64.99,65.0,16500.0,51.9195,51.9195,51.8716,51.8796,16500.0
2006-02-16 09:30:00,64.9,64.96,64.9,64.9,44700.0,51.7998,51.8477,51.7998,51.7998,44700.0
2006-02-16 09:35:00,64.9,64.99,64.9,64.99,13700.0,51.7998,51.8716,51.7998,51.8716,13700.0
2006-02-16 09:40:00,64.99,64.99,64.9,64.94,12300.0,51.8716,51.8716,51.7998,51.8317,12300.0
2006-02-16 09:45:00,64.93,64.93,64.8,64.89,11700.0,51.8237,51.8237,51.72,51.7918,11700.0
2006-02-16 09:50:00,64.89,64.99,64.87,64.99,11900.0,51.7918,51.8716,51.7758,51.8716,11900.0
2006-02-16 09:55:00,64.99,64.99,64.9,64.9,17100.0,51.8716,51.8716,51.7998,51.7998,17100.0
2006-02-16 10:00:00,64.96,64.98,64.89,64.94,4800.0,51.8477,51.8636,51.7918,51.8317,4800.0
2006-02-16 10:05:00,64.94,64.96,64.91,64.94,8800.0,51.8317,51.8477,51.8078,51.8317,8800.0
2006-02-16 10:10:00,64.94,64.97,64.86,64.91,9400.0,51.8317,51.8556,51.7678,51.8078,9400.0
2006-02-16 10:15:00,64.92,64.93,64.84,64.84,5800.0,51.8157,51.8237,51.7519,51.7519,5800.0
2006-02-16 10:20:00,64.84,64.88,64.84,64.88,4100.0,51.7519,51.7838,51.7519,51.7838,4100.0
2006-02-16 10:25:00,64.88,64.88,64.77,64.82,8300.0,51.7838,51.7838,51.696,51.7359,8300.0
2006-02-16 10:30:00,64.83,64.85,64.73,64.77,5300.0,51.7439,51.7599,51.6641,51.696,5300.0
2006-02-16 10:35:00,64.74,64.8,64.74,64.8,6100.0,51.6721,51.72,51.6721,51.72,6100.0
2006-02-16 10:40:00,64.77,64.8,64.69,64.69,4100.0,51.696,51.72,51.6322,51.6322,4100.0
2006-02-16 10:45:00,64.7,64.77,64.69,64.74,5300.0,51.6401,51.696,51.6322,51.6721,5300.0
2006-02-16 10:50:00,64.76,64.77,64.69,64.69,9200.0,51.688,51.696,51.6322,51.6322,9200.0
2006-02-16 10:55:00,64.72,64.74,64.72,64.74,3100.0,51.6561,51.6721,51.6561,51.6721,3100.0
2006-02-16 11:00:00,64.74,64.77,64.73,64.75,3500.0,51.6721,51.696,51.6641,51.68,3500.0
2006-02-16 11:05:00,64.75,64.76,64.72,64.74,5900.0,51.68,51.688,51.6561,51.6721,5900.0
2006-02-16 11:10:00,64.75,64.77,64.72,64.72,3600.0,51.68,51.696,51.6561,51.6561,3600.0
2006-02-16 11:15:00,64.72,64.78,64.7,64.78,7400.0,51.6561,51.704,51.6401,51.704,7400.0
2006-02-16 11:20:00,64.79,64.81,64.77,64.81,2900.0,51.712,51.7279,51.696,51.7279,2900.0
2006-02-16 11:25:00,64.81,64.88,64.81,64.88,52600.0,51.7279,51.7838,51.7279,51.7838,52600.0
2006-02-16 11:30:00,64.93,64.94,64.87,64.9,7700.0,51.8237,51.8317,51.7758,51.7998,7700.0
2006-02-16 11:35:00,64.89,64.98,64.89,64.97,5100.0,51.7918,51.8636,51.7918,51.8556,5100.0
2006-02-16 11:40:00,64.95,64.95,64.83,64.89,8600.0,51.8397,51.8397,51.7439,51.7918,8600.0
2006-02-16 11:45:00,64.87,64.94,64.86,64.94,3600.0,51.7758,51.8317,51.7678,51.8317,3600.0
2006-02-16 11:50:00,64.94,64.97,64.92,64.92,6700.0,51.8317,51.8556,51.8157,51.8157,6700.0
2006-02-16 11:55:00,64.95,65.0,64.9,64.93,6500.0,51.8397,51.8796,51.7998,51.8237,6500.0
2006-02-16 12:00:00,64.94,64.98,64.87,64.97,56000.0,51.8317,51.8636,51.7758,51.8556,56000.0
2006-02-16 12:05:00,64.96,64.99,64.95,64.96,3400.0,51.8477,51.8716,51.8397,51.8477,3400.0
2006-02-16 12:10:00,64.97,65.0,64.97,64.98,8200.0,51.8556,51.8796,51.8556,51.8636,8200.0
2006-02-16 12:15:00,64.99,65.0,64.99,65.0,8700.0,51.8716,51.8796,51.8716,51.8796,8700.0
2006-02-16 12:20:00,65.0,65.0,64.97,64.98,19800.0,51.8796,51.8796,51.8556,51.8636,19800.0
2006-02-16 12:25:00,64.97,64.98,64.89,64.95,19900.0,51.8556,51.8636,51.7918,51.8397,19900.0
2006-02-16 12:30:00,64.95,64.96,64.94,64.94,1000.0,51.8397,51.8477,51.8317,51.8317,1000.0
2006-02-16 12:35:00,64.93,64.93,64.83,64.91,6700.0,51.8237,51.8237,51.7439,51.8078,6700.0
2006-02-16 12:40:00,64.9,64.92,64.89,64.92,5500.0,51.7998,51.8157,51.7918,51.8157,5500.0
2006-02-16 12:45:00,64.92,64.93,64.9,64.91,3100.0,51.8157,51.8237,51.7998,51.8078,3100.0
2006-02-16 12:50:00,64.91,64.92,64.88,64.92,8900.0,51.8078,51.8157,51.7838,51.8157,8900.0
2006-02-16 12:55:00,64.92,64.96,64.92,64.95,2200.0,51.8157,51.8477,51.8157,51.8397,2200.0
2006-02-16 13:00:00,64.95,64.95,64.86,64.95,3800.0,51.8397,51.8397,51.7678,51.8397,3800.0
2006-02-16 13:05:00,64.95,64.98,64.93,64.98,2400.0,51.8397,51.8636,51.8237,51.8636,2400.0
2006-02-16 13:10:00,64.97,64.97,64.94,64.95,6100.0,51.8556,51.8556,51.8317,51.8397,6100.0
2006-02-16 13:15:00,64.97,65.0,64.95,64.99,5300.0,51.8556,51.8796,51.8397,51.8716,5300.0
2006-02-16 13:20:00,64.97,64.97,64.9,64.9,3100.0,51.8556,51.8556,51.7998,51.7998,3100.0
2006-02-16 13:25:00,64.91,64.93,64.84,64.92,8300.0,51.8078,51.8237,51.7519,51.8157,8300.0
2006-02-16 13:30:00,64.92,64.94,64.86,64.94,55200.0,51.8157,51.8317,51.7678,51.8317,55200.0
2006-02-16 13:35:00,64.98,64.98,64.91,64.93,4400.0,51.8636,51.8636,51.8078,51.8237,4400.0
2006-02-16 13:40:00,64.93,64.93,64.85,64.85,3200.0,51.8237,51.8237,51.7599,51.7599,3200.0
2006-02-16 13:45:00,64.82,64.85,64.79,64.84,2500.0,51.7359,51.7599,51.712,51.7519,2500.0
2006-02-16 13:50:00,64.84,64.85,64.81,64.85,5900.0,51.7519,51.7599,51.7279,51.7599,5900.0
2006-02-16 13:55:00,64.86,64.93,64.84,64.89,8300.0,51.7678,51.8237,51.7519,51.7918,8300.0
2006-02-16 14:00:00,64.87,64.89,64.85,64.86,5800.0,51.7758,51.7918,51.7599,51.7678,5800.0
2006-02-16 14:05:00,64.87,64.87,64.86,64.86,3400.0,51.7758,51.7758,51.7678,51.7678,3400.0
2006-02-16 14:10:00,64.87,64.89,64.84,64.89,11000.0,51.7758,51.7918,51.7519,51.7918,11000.0
2006-02-16 14:15:00,64.88,64.97,64.88,64.95,4000.0,51.7838,51.8556,51.7838,51.8397,4000.0
2006-02-16 14:20:00,64.95,64.96,64.93,64.94,2600.0,51.8397,51.8477,51.8237,51.8317,2600.0
2006-02-16 14:25:00,64.95,64.98,64.92,64.93,4000.0,51.8397,51.8636,51.8157,51.8237,4000.0
2006-02-16 14:30:00,64.92,64.93,64.89,64.91,1700.0,51.8157,51.8237,51.7918,51.8078,1700.0
2006-02-16 14:35:00,64.91,64.94,64.83,64.92,6900.0,51.8078,51.8317,51.7439,51.8157,6900.0
2006-02-16 14:40:00,64.97,64.99,64.95,64.99,4700.0,51.8556,51.8716,51.8397,51.8716,4700.0
2006-02-16 14:45:00,64.99,65.03,64.98,65.03,25000.0,51.8716,51.9035,51.8636,51.9035,25000.0
2006-02-16 14:50:00,65.02,65.05,65.02,65.05,3400.0,51.8955,51.9195,51.8955,51.9195,3400.0
2006-02-16 14:55:00,65.04,65.1,65.04,65.08,13600.0,51.9115,51.9594,51.9115,51.9434,13600.0
2006-02-16 15:00:00,65.09,65.1,65.03,65.08,8900.0,51.9514,51.9594,51.9035,51.9434,8900.0
2006-02-16 15:05:00,65.09,65.1,65.08,65.09,7200.0,51.9514,51.9594,51.9434,51.9514,7200.0
2006-02-16 15:10:00,65.09,65.1,65.06,65.09,27600.0,51.9514,51.9594,51.9275,51.9514,27600.0
2006-02-16 15:15:00,65.08,65.1,65.08,65.1,14800.0,51.9434,51.9594,51.9434,51.9594,14800.0
2006-02-16 15:20:00,65.1,65.1,65.05,65.08,20400.0,51.9594,51.9594,51.9195,51.9434,20400.0
2006-02-16 15:25:00,65.08,65.1,65.02,65.05,8200.0,51.9434,51.9594,51.8955,51.9195,8200.0
2006-02-16 15:30:00,65.05,65.1,65.05,65.09,7500.0,51.9195,51.9594,51.9195,51.9514,7500.0
2006-02-16 15:35:00,65.08,65.11,65.05,65.06,13100.0,51.9434,51.9674,51.9195,51.9275,13100.0
2006-02-16 15:40:00,65.05,65.05,64.97,64.99,15300.0,51.9195,51.9195,51.8556,51.8716,15300.0
2006-02-16 15:45:00,64.99,65.02,64.95,64.98,19800.0,51.8716,51.8955,51.8397,51.8636,19800.0
2006-02-16 15:50:00,64.96,64.99,64.96,64.96,25600.0,51.8477,51.8716,51.8477,51.8477,25600.0
2006-02-16 15:55:00,64.97,65.06,64.96,65.06,25400.0,51.8556,51.9275,51.8477,51.9275,25400.0
2006-02-17 09:30:00,65.1,65.12,64.94,65.05,100500.0,51.9594,51.9754,51.8317,51.9195,100500.0
2006-02-17 09:35:00,65.05,65.08,64.87,64.87,14100.0,51.9195,51.9434,51.7758,51.7758,14100.0
2006-02-17 09:40:00,64.82,65.0,64.82,64.95,16700.0,51.7359,51.8796,51.7359,51.8397,16700.0
2006-02-17 09:45:00,64.98,65.0,64.93,65.0,15100.0,51.8636,51.8796,51.8237,51.8796,15100.0
2006-02-17 09:50:00,64.99,64.99,64.83,64.83,7400.0,51.8716,51.8716,51.7439,51.7439,7400.0
2006-02-17 09:55:00,64.83,64.85,64.74,64.77,22200.0,51.7439,51.7599,51.6721,51.696,22200.0
2006-02-17 10:00:00,64.8,64.97,64.79,64.96,9400.0,51.72,51.8556,51.712,51.8477,9400.0
2006-02-17 10:05:00,64.93,64.93,64.82,64.9,24200.0,51.8237,51.8237,51.7359,51.7998,24200.0
2006-02-17 10:10:00,64.9,64.94,64.84,64.9,15200.0,51.7998,51.8317,51.7519,51.7998,15200.0
2006-02-17 10:15:00,64.89,64.95,64.85,64.9,14200.0,51.7918,51.8397,51.7599,51.7998,14200.0
2006-02-17 10:20:00,64.95,64.95,64.8,64.84,11900.0,51.8397,51.8397,51.72,51.7519,11900.0
2006-02-17 10:25:00,64.84,64.85,64.78,64.79,5800.0,51.7519,51.7599,51.704,51.712,5800.0
2006-02-17 10:30:00,64.82,64.96,64.82,64.86,7800.0,51.7359,51.8477,51.7359,51.7678,7800.0
2006-02-17 10:35:00,64.86,64.92,64.82,64.92,11000.0,51.7678,51.8157,51.7359,51.8157,11000.0
2006-02-17 10:40:00,64.9,64.9,64.84,64.85,9900.0,51.7998,51.7998,51.7519,51.7599,9900.0
2006-02-17 10:45:00,64.85,64.9,64.81,64.85,13500.0,51.7599,51.7998,51.7279,51.7599,13500.0
2006-02-17 10:50:00,64.85,64.91,64.84,64.91,3700.0,51.7599,51.8078,51.7519,51.8078,3700.0
2006-02-17 10:55:00,64.94,64.94,64.81,64.81,5700.0,51.8317,51.8317,51.7279,51.7279,5700.0
2006-02-17 11:00:00,64.8,64.8,64.74,64.78,7700.0,51.72,51.72,51.6721,51.704,7700.0
2006-02-17 11:05:00,64.78,64.85,64.78,64.85,10200.0,51.704,51.7599,51.704,51.7599,10200.0
2006-02-17 11:10:00,64.87,65.0,64.87,64.94,8900.0,51.7758,51.8796,51.7758,51.8317,8900.0
2006-02-17 11:15:00,64.94,65.0,64.91,64.91,6800.0,51.8317,51.8796,51.8078,51.8078,6800.0
2006-02-17 11:20:00,64.93,64.94,64.85,64.85,4500.0,51.8237,51.8317,51.7599,51.7599,4500.0
2006-02-17 11:25:00,64.86,64.91,64.86,64.9,5600.0,51.7678,51.8078,51.7678,51.7998,5600.0
2006-02-17 11:30:00,64.89,64.9,64.84,64.87,7700.0,51.7918,51.7998,51.7519,51.7758,7700.0
2006-02-17 11:35:00,64.86,64.95,64.84,64.95,15300.0,51.7678,51.8397,51.7519,51.8397,15300.0
2006-02-17 11:40:00,64.95,64.95,64.92,64.93,4400.0,51.8397,51.8397,51.8157,51.8237,4400.0
2006-02-17 11:45:00,64.93,64.99,64.92,64.98,6700.0,51.8237,51.8716,51.8157,51.8636,6700.0
2006-02-17 11:50:00,64.98,64.98,64.87,64.89,19900.0,51.8636,51.8636,51.7758,51.7918,19900.0
2006-02-17 11:55:00,64.87,64.87,64.84,64.86,5500.0,51.7758,51.7758,51.7519,51.7678,5500.0
2006-02-17 12:00:00,64.86,64.9,64.85,64.85,9900.0,51.7678,51.7998,51.7599,51.7599,9900.0
2006-02-17 12:05:00,64.84,64.94,64.82,64.94,11500.0,51.7519,51.8317,51.7359,51.8317,11500.0
2006-02-17 12:10:00,64.97,64.98,64.85,64.86,13800.0,51.8556,51.8636,51.7599,51.7678,13800.0
2006-02-17 12:15:00,64.86,64.9,64.85,64.89,8100.0,51.7678,51.7998,51.7599,51.7918,8100.0
2006-02-17 12:20:00,64.89,64.92,64.85,64.87,4700.0,51.7918,51.8157,51.7599,51.7758,4700.0
2006-02-17 12:25:00,64.87,64.92,64.77,64.77,3200.0,51.7758,51.8157,51.696,51.696,3200.0
2006-02-17 12:30:00,64.77,64.79,64.77,64.78,3000.0,51.696,51.712,51.696,51.704,3000.0
2006-02-17 12:35:00,64.77,64.84,64.77,64.84,3900.0,51.696,51.7519,51.696,51.7519,3900.0
2006-02-17 12:40:00,64.87,64.93,64.83,64.88,8100.0,51.7758,51.8237,51.7439,51.7838,8100.0
2006-02-17 12:45:00,64.88,64.95,64.87,64.89,10300.0,51.7838,51.8397,51.7758,51.7918,10300.0
2006-02-17 12:50:00,64.89,64.91,64.85,64.86,6000.0,51.7918,51.8078,51.7599,51.7678,6000.0
2006-02-17 12:55:00,64.86,64.89,64.8,64.83,18000.0,51.7678,51.7918,51.72,51.7439,18000.0
2006-02-17 13:00:00,64.85,64.98,64.85,64.96,6900.0,51.7599,51.8636,51.7599,51.8477,6900.0
2006-02-17 13:05:00,64.96,65.0,64.95,65.0,4300.0,51.8477,51.8796,51.8397,51.8796,4300.0
2006-02-17 13:10:00,65.0,65.01,64.99,65.01,9200.0,51.8796,51.8876,51.8716,51.8876,9200.0
2006-02-17 13:15:00,65.0,65.01,64.93,64.95,10900.0,51.8796,51.8876,51.8237,51.8397,10900.0
2006-02-17 13:20:00,64.95,64.98,64.91,64.94,6200.0,51.8397,51.8636,51.8078,51.8317,6200.0
2006-02-17 13:25:00,64.96,64.97,64.89,64.9,7600.0,51.8477,51.8556,51.7918,51.7998,7600.0
2006-02-17 13:30:00,64.91,64.93,64.9,64.9,1900.0,51.8078,51.8237,51.7998,51.7998,1900.0
2006-02-17 13:35:00,64.9,64.97,64.89,64.97,3100.0,51.7998,51.8556,51.7918,51.8556,3100.0
2006-02-17 13:40:00,64.97,65.01,64.89,64.93,5000.0,51.8556,51.8876,51.7918,51.8237,5000.0
2006-02-17 13:45:00,64.93,65.01,64.92,65.01,2900.0,51.8237,51.8876,51.8157,51.8876,2900.0
2006-02-17 13:50:00,65.02,65.02,64.91,64.93,1900.0,51.8955,51.8955,51.8078,51.8237,1900.0
2006-02-17 13:55:00,64.94,64.99,64.93,64.94,3700.0,51.8317,51.8716,51.8237,51.8317,3700.0
2006-02-17 14:00:00,64.94,64.96,64.94,64.96,1900.0,51.8317,51.8477,51.8317,51.8477,1900.0
2006-02-17 14:05:00,64.98,64.99,64.96,64.99,1600.0,51.8636,51.8716,51.8477,51.8716,1600.0
2006-02-17 14:10:00,64.99,65.03,64.98,64.98,3600.0,51.8716,51.9035,51.8636,51.8636,3600.0
2006-02-17 14:15:00,64.98,64.99,64.98,64.99,1900.0,51.8636,51.8716,51.8636,51.8716,1900.0
2006-02-17 14:20:00,64.99,65.05,64.99,65.04,2900.0,51.8716,51.9195,51.8716,51.9115,2900.0
2006-02-17 14:25:00,65.04,65.05,65.02,65.05,4600.0,51.9115,51.9195,51.8955,51.9195,4600.0
2006-02-17 14:30:00,65.05,65.05,65.02,65.04,2200.0,51.9195,51.9195,51.8955,51.9115,2200.0
2006-02-17 14:35:00,65.04,65.04,65.01,65.02,3700.0,51.9115,51.9115,51.8876,51.8955,3700.0
2006-02-17 14:40:00,65.02,65.03,65.0,65.02,4500.0,51.8955,51.9035,51.8796,51.8955,4500.0
2006-02-17 14:45:00,65.02,65.05,65.02,65.04,1800.0,51.8955,51.9195,51.8955,51.9115,1800.0
2006-02-17 14:50:00,65.05,65.05,65.03,65.05,14600.0,51.9195,51.9195,51.9035,51.9195,14600.0
2006-02-17 14:55:00,65.06,65.09,65.04,65.06,4200.0,51.9275,51.9514,51.9115,51.9275,4200.0
2006-02-17 15:00:00,65.08,65.1,65.06,65.1,4700.0,51.9434,51.9594,51.9275,51.9594,4700.0
2006-02-17 15:05:00,65.09,65.09,65.08,65.08,5300.0,51.9514,51.9514,51.9434,51.9434,5300.0
2006-02-17 15:10:00,65.08,65.09,65.01,65.01,2500.0,51.9434,51.9514,51.8876,51.8876,2500.0
2006-02-17 15:15:00,65.01,65.01,64.85,64.9,7000.0,51.8876,51.8876,51.7599,51.7998,7000.0
2006-02-17 15:20:00,64.89,64.92,64.8,64.8,22800.0,51.7918,51.8157,51.72,51.72,22800.0
2006-02-17 15:25:00,64.81,64.83,64.78,64.81,2200.0,51.7279,51.7439,51.704,51.7279,2200.0
2006-02-17 15:30:00,64.78,64.84,64.78,64.84,5400.0,51.704,51.7519,51.704,51.7519,5400.0
2006-02-17 15:35:00,64.84,64.89,64.8,64.85,20400.0,51.7519,51.7918,51.72,51.7599,20400.0
2006-02-17 15:40:00,64.88,64.98,64.88,64.98,19300.0,51.7838,51.8636,51.7838,51.8636,19300.0
2006-02-17 15:45:00,64.97,65.01,64.94,64.98,19100.0,51.8556,51.8876,51.8317,51.8636,19100.0
2006-02-17 15:50:00,64.97,64.99,64.91,64.98,29200.0,51.8556,51.8716,51.8078,51.8636,29200.0
2006-02-17 15:55:00,64.99,65.03,64.95,64.96,25100.0,51.8716,51.9035,51.8397,51.8477,25100.0
2006-02-21 09:30:00,64.8,64.94,64.76,64.89,53300.0,51.72,51.8317,51.688,51.7918,53300.0
2006-02-21 09:35:00,64.99,65.0,64.89,65.0,8300.0,51.8716,51.8796,51.7918,51.8796,8300.0
2006-02-21 09:40:00,64.99,65.05,64.99,65.05,7100.0,51.8716,51.9195,51.8716,51.9195,7100.0
2006-02-21 09:45:00,65.03,65.11,64.91,64.99,29300.0,51.9035,51.9674,51.8078,51.8716,29300.0
2006-02-21 09:50:00,65.03,65.1,64.98,65.09,16200.0,51.9035,51.9594,51.8636,51.9514,16200.0
2006-02-21 09:55:00,65.09,65.09,65.02,65.02,9500.0,51.9514,51.9514,51.8955,51.8955,9500.0
2006-02-21 10:00:00,65.02,65.15,65.02,65.15,80900.0,51.8955,51.9993,51.8955,51.9993,80900.0
2006-02-21 10:05:00,65.15,65.25,65.15,65.23,19600.0,51.9993,52.0791,51.9993,52.0632,19600.0
2006-02-21 10:10:00,65.21,65.23,65.1,65.12,22500.0,52.0472,52.0632,51.9594,51.9754,22500.0
2006-02-21 10:15:00,65.12,65.12,65.07,65.08,15700.0,51.9754,51.9754,51.9355,51.9434,15700.0
2006-02-21 10:20:00,65.08,65.11,65.05,65.07,15000.0,51.9434,51.9674,51.9195,51.9355,15000.0
2006-02-21 10:25:00,65.06,65.06,64.8,64.9,31000.0,51.9275,51.9275,51.72,51.7998,31000.0
2006-02-21 10:30:00,64.9,65.09,64.8,65.09,22900.0,51.7998,51.9514,51.72,51.9514,22900.0
2006-02-21 10:35:00,65.05,65.08,65.04,65.08,9600.0,51.9195,51.9434,51.9115,51.9434,9600.0
2006-02-21 10:40:00,65.06,65.11,65.06,65.09,14500.0,51.9275,51.9674,51.9275,51.9514,14500.0
2006-02-21 10:45:00,65.09,65.12,65.04,65.06,180000.0,51.9514,51.9754,51.9115,51.9275,180000.0
2006-02-21 10:50:00,65.04,65.06,65.0,65.05,8800.0,51.9115,51.9275,51.8796,51.9195,8800.0
2006-02-21 10:55:00,65.04,65.05,65.01,65.03,9000.0,51.9115,51.9195,51.8876,51.9035,9000.0
2006-02-21 11:00:00,65.03,65.03,65.0,65.02,6100.0,51.9035,51.9035,51.8796,51.8955,6100.0
2006-02-21 11:05:00,65.03,65.12,65.03,65.12,4400.0,51.9035,51.9754,51.9035,51.9754,4400.0
2006-02-21 11:10:00,65.1,65.15,65.09,65.11,8300.0,51.9594,51.9993,51.9514,51.9674,8300.0
2006-02-21 11:15:00,65.12,65.15,65.11,65.12,7000.0,51.9754,51.9993,51.9674,51.9754,7000.0
2006-02-21 11:20:00,65.11,65.12,65.06,65.06,9900.0,51.9674,51.9754,51.9275,51.9275,9900.0
2006-02-21 11:25:00,65.07,65.13,65.06,65.13,5600.0,51.9355,51.9833,51.9275,51.9833,5600.0
2006-02-21 11:30:00,65.12,65.12,65.05,65.09,7200.0,51.9754,51.9754,51.9195,51.9514,7200.0
2006-02-21 11:35:00,65.07,65.1,65.03,65.03,4800.0,51.9355,51.9594,51.9035,51.9035,4800.0
2006-02-21 11:40:00,65.02,65.04,64.92,64.99,7500.0,51.8955,51.9115,51.8157,51.8716,7500.0
2006-02-21 11:45:00,64.98,65.1,64.98,65.01,10500.0,51.8636,51.9594,51.8636,51.8876,10500.0
2006-02-21 11:50:00,64.99,64.99,64.88,64.94,25100.0,51.8716,51.8716,51.7838,51.8317,25100.0
2006-02-21 11:55:00,64.94,64.97,64.8,64.9,12000.0,51.8317,51.8556,51.72,51.7998,12000.0
2006-02-21 12:00:00,64.9,64.94,64.86,64.94,14600.0,51.7998,51.8317,51.7678,51.8317,14600.0
2006-02-21 12:05:00,64.95,64.99,64.94,64.96,4700.0,51.8397,51.8716,51.8317,51.8477,4700.0
2006-02-21 12:10:00,64.96,64.99,64.92,64.93,5500.0,51.8477,51.8716,51.8157,51.8237,5500.0
2006-02-21 12:15:00,64.96,65.03,64.92,64.92,10100.0,51.8477,51.9035,51.8157,51.8157,10100.0
2006-02-21 12:20:00,64.88,64.99,64.87,64.99,6700.0,51.7838,51.8716,51.7758,51.8716,6700.0
2006-02-21 12:25:00,64.99,65.01,64.9,64.91,15100.0,51.8716,51.8876,51.7998,51.8078,15100.0
2006-02-21 12:30:00,64.89,65.0,64.89,65.0,8700.0,51.7918,51.8796,51.7918,51.8796,8700.0
2006-02-21 12:35:00,65.0,65.0,64.96,64.98,4700.0,51.8796,51.8796,51.8477,51.8636,4700.0
2006-02-21 12:40:00,64.96,65.05,64.94,65.05,6700.0,51.8477,51.9195,51.8317,51.9195,6700.0
2006-02-21 12:45:00,65.05,65.12,65.02,65.05,9000.0,51.9195,51.9754,51.8955,51.9195,9000.0
2006-02-21 12:50:00,65.03,65.05,64.99,65.0,6400.0,51.9035,51.9195,51.8716,51.8796,6400.0
2006-02-21 12:55:00,65.0,65.02,64.99,65.0,5300.0,51.8796,51.8955,51.8716,51.8796,5300.0
2006-02-21 13:00:00,65.0,65.07,64.98,65.05,4700.0,51.8796,51.9355,51.8636,51.9195,4700.0
2006-02-21 13:05:00,65.05,65.08,65.03,65.03,9100.0,51.9195,51.9434,51.9035,51.9035,9100.0
2006-02-21 13:10:00,65.03,65.05,64.95,65.02,18200.0,51.9035,51.9195,51.8397,51.8955,18200.0
2006-02-21 13:15:00,65.02,65.02,64.92,64.97,5800.0,51.8955,51.8955,51.8157,51.8556,5800.0
2006-02-21 13:20:00,64.93,65.04,64.92,65.02,6600.0,51.8237,51.9115,51.8157,51.8955,6600.0
2006-02-21 13:25:00,65.04,65.05,65.01,65.04,3500.0,51.9115,51.9195,51.8876,51.9115,3500.0
2006-02-21 13:30:00,65.03,65.04,65.02,65.02,3800.0,51.9035,51.9115,51.8955,51.8955,3800.0
2006-02-21 13:35:00,65.04,65.13,65.04,65.1,7100.0,51.9115,51.9833,51.9115,51.9594,7100.0
2006-02-21 13:40:00,65.11,65.12,65.0,65.05,14700.0,51.9674,51.9754,51.8796,51.9195,14700.0
2006-02-21 13:45:00,65.08,65.08,65.02,65.07,7700.0,51.9434,51.9434,51.8955,51.9355,7700.0
2006-02-21 13:50:00,65.05,65.07,64.98,65.01,5900.0,51.9195,51.9355,51.8636,51.8876,5900.0
2006-02-21 13:55:00,65.0,65.03,64.97,65.0,6600.0,51.8796,51.9035,51.8556,51.8796,6600.0
2006-02-21 14:00:00,65.0,65.16,64.92,65.15,15400.0,51.8796,52.0073,51.8157,51.9993,15400.0
2006-02-21 14:05:00,65.14,65.15,64.98,65.04,8800.0,51.9913,51.9993,51.8636,51.9115,8800.0
2006-02-21 14:10:00,65.04,65.09,64.97,64.97,4900.0,51.9115,51.9514,51.8556,51.8556,4900.0
2006-02-21 14:15:00,64.97,65.01,64.88,65.01,11000.0,51.8556,51.8876,51.7838,51.8876,11000.0
2006-02-21 14:20:00,64.98,65.0,64.94,64.99,6100.0,51.8636,51.8796,51.8317,51.8716,6100.0
2006-02-21 14:25:00,64.98,65.0,64.88,64.99,4900.0,51.8636,51.8796,51.7838,51.8716,4900.0
2006-02-21 14:30:00,64.98,65.02,64.96,64.97,7700.0,51.8636,51.8955,51.8477,51.8556,7700.0
2006-02-21 14:35:00,64.96,65.0,64.95,64.99,7700.0,51.8477,51.8796,51.8397,51.8716,7700.0
2006-02-21 14:40:00,65.0,65.11,64.97,65.07,9900.0,51.8796,51.9674,51.8556,51.9355,9900.0
2006-02-21 14:45:00,65.06,65.06,65.01,65.06,3400.0,51.9275,51.9275,51.8876,51.9275,3400.0
2006-02-21 14:50:00,65.05,65.06,64.94,64.98,12600.0,51.9195,51.9275,51.8317,51.8636,12600.0
2006-02-21 14:55:00,65.01,65.03,64.98,64.98,2800.0,51.8876,51.9035,51.8636,51.8636,2800.0
2006-02-21 15:00:00,64.99,65.03,64.94,65.02,13300.0,51.8716,51.9035,51.8317,51.8955,13300.0
2006-02-21 15:05:00,65.01,65.05,65.01,65.05,3800.0,51.8876,51.9195,51.8876,51.9195,3800.0
2006-02-21 15:10:00,65.04,65.05,65.02,65.05,12100.0,51.9115,51.9195,51.8955,51.9195,12100.0
2006-02-21 15:15:00,65.05,65.05,65.02,65.03,6000.0,51.9195,51.9195,51.8955,51.9035,6000.0
2006-02-21 15:20:00,65.03,65.05,65.02,65.03,9400.0,51.9035,51.9195,51.8955,51.9035,9400.0
2006-02-21 15:25:00,65.04,65.09,65.03,65.05,12200.0,51.9115,51.9514,51.9035,51.9195,12200.0
2006-02-21 15:30:00,65.04,65.05,65.02,65.02,9200.0,51.9115,51.9195,51.8955,51.8955,9200.0
2006-02-21 15:35:00,65.01,65.04,65.0,65.01,8400.0,51.8876,51.9115,51.8796,51.8876,8400.0
2006-02-21 15:40:00,65.01,65.04,65.0,65.03,15100.0,51.8876,51.9115,51.8796,51.9035,15100.0
2006-02-21 15:45:00,65.04,65.05,64.99,65.02,12300.0,51.9115,51.9195,51.8716,51.8955,12300.0
2006-02-21 15:50:00,65.03,65.04,65.0,65.04,23200.0,51.9035,51.9115,51.8796,51.9115,23200.0
2006-02-21 15:55:00,65.04,65.05,65.0,65.0,22200.0,51.9115,51.9195,51.8796,51.8796,22200.0
2006-02-22 09:35:00,65.65,65.74,65.58,65.72,57800.0,52.3984,52.4702,52.3425,52.4543,57800.0
2006-02-22 09:40:00,65.87,66.05,65.87,65.89,33100.0,52.574,52.7176,52.574,52.5899,33100.0
2006-02-22 09:45:00,65.89,65.98,65.87,65.91,25900.0,52.5899,52.6618,52.574,52.6059,25900.0
2006-02-22 09:50:00,65.91,65.91,65.85,65.86,14000.0,52.6059,52.6059,52.558,52.566,14000.0
2006-02-22 09:55:00,65.86,65.93,65.85,65.91,16300.0,52.566,52.6219,52.558,52.6059,16300.0
2006-02-22 10:00:00,65.91,65.93,65.88,65.9,27400.0,52.6059,52.6219,52.582,52.5979,27400.0
2006-02-22 10:05:00,65.91,65.95,65.89,65.91,22000.0,52.6059,52.6378,52.5899,52.6059,22000.0
2006-02-22 10:10:00,65.91,66.0,65.91,65.99,17700.0,52.6059,52.6777,52.6059,52.6698,17700.0
2006-02-22 10:15:00,65.99,66.12,65.95,66.12,58600.0,52.6698,52.7735,52.6378,52.7735,58600.0
2006-02-22 10:20:00,66.12,66.19,66.11,66.17,18700.0,52.7735,52.8294,52.7655,52.8134,18700.0
2006-02-22 10:25:00,66.17,66.34,66.17,66.34,29800.0,52.8134,52.9491,52.8134,52.9491,29800.0
2006-02-22 10:30:00,66.31,66.4,66.2,66.26,53200.0,52.9252,52.997,52.8374,52.8853,53200.0
2006-02-22 10:35:00,66.26,66.29,66.24,66.26,28200.0,52.8853,52.9092,52.8693,52.8853,28200.0
2006-02-22 10:40:00,66.26,66.3,66.25,66.25,16500.0,52.8853,52.9172,52.8773,52.8773,16500.0
2006-02-22 10:45:00,66.25,66.34,66.25,66.32,19800.0,52.8773,52.9491,52.8773,52.9331,19800.0
2006-02-22 10:50:00,66.32,66.39,66.23,66.37,28200.0,52.9331,52.989,52.8613,52.973,28200.0
2006-02-22 10:55:00,66.38,66.45,66.33,66.45,9400.0,52.981,53.0369,52.9411,53.0369,9400.0
2006-02-22 11:00:00,66.43,66.47,66.39,66.47,27700.0,53.0209,53.0529,52.989,53.0529,27700.0
2006-02-22 11:05:00,66.45,66.45,66.43,66.44,9000.0,53.0369,53.0369,53.0209,53.0289,9000.0
2006-02-22 11:10:00,66.44,66.48,66.44,66.48,11900.0,53.0289,53.0608,53.0289,53.0608,11900.0
2006-02-22 11:15:00,66.48,66.56,66.4,66.5,25300.0,53.0608,53.1247,52.997,53.0768,25300.0
2006-02-22 11:20:00,66.5,66.61,66.5,66.61,15700.0,53.0768,53.1646,53.0768,53.1646,15700.0
2006-02-22 11:25:00,66.61,66.61,66.52,66.59,24300.0,53.1646,53.1646,53.0928,53.1486,24300.0
2006-02-22 11:30:00,66.58,66.65,66.53,66.55,11000.0,53.1407,53.1965,53.1008,53.1167,11000.0
2006-02-22 11:35:00,66.54,66.71,66.54,66.68,11100.0,53.1087,53.2444,53.1087,53.2205,11100.0
2006-02-22 11:40:00,66.68,66.7,66.66,66.69,7500.0,53.2205,53.2364,53.2045,53.2285,7500.0
2006-02-22 11:45:00,66.68,66.82,66.68,66.82,15700.0,53.2205,53.3322,53.2205,53.3322,15700.0
2006-02-22 11:50:00,66.84,66.84,66.72,66.73,10800.0,53.3482,53.3482,53.2524,53.2604,10800.0
2006-02-22 11:55:00,66.74,66.79,66.72,66.74,10800.0,53.2684,53.3083,53.2524,53.2684,10800.0
2006-02-22 12:00:00,66.72,66.78,66.72,66.76,7800.0,53.2524,53.3003,53.2524,53.2843,7800.0
2006-02-22 12:05:00,66.76,66.77,66.73,66.76,18900.0,53.2843,53.2923,53.2604,53.2843,18900.0
2006-02-22 12:10:00,66.76,66.82,66.76,66.81,11800.0,53.2843,53.3322,53.2843,53.3242,11800.0
2006-02-22 12:15:00,66.82,66.95,66.82,66.89,20400.0,53.3322,53.436,53.3322,53.3881,20400.0
2006-02-22 12:20:00,66.88,66.89,66.7,66.77,38600.0,53.3801,53.3881,53.2364,53.2923,38600.0
2006-02-22 12:25:00,66.77,66.85,66.72,66.78,29600.0,53.2923,53.3562,53.2524,53.3003,29600.0
2006-02-22 12:30:00,66.78,66.84,66.75,66.76,22800.0,53.3003,53.3482,53.2763,53.2843,22800.0
2006-02-22 12:35:00,66.76,66.79,66.73,66.79,9700.0,53.2843,53.3083,53.2604,53.3083,9700.0
2006-02-22 12:40:00,66.77,66.85,66.76,66.83,16700.0,53.2923,53.3562,53.2843,53.3402,16700.0
2006-02-22 12:45:00,66.83,66.9,66.83,66.9,27300.0,53.3402,53.3961,53.3402,53.3961,27300.0
2006-02-22 12:50:00,66.9,66.96,66.85,66.95,17100.0,53.3961,53.444,53.3562,53.436,17100.0
2006-02-22 12:55:00,66.94,67.0,66.92,66.93,5800.0,53.428,53.4759,53.412,53.42,5800.0
2006-02-22 13:00:00,66.94,66.98,66.91,66.91,7900.0,53.428,53.4599,53.404,53.404,7900.0
2006-02-22 13:05:00,66.93,66.99,66.91,66.96,21400.0,53.42,53.4679,53.404,53.444,21400.0
2006-02-22 13:10:00,66.95,66.96,66.93,66.95,5000.0,53.436,53.444,53.42,53.436,5000.0
2006-02-22 13:15:00,66.94,66.95,66.91,66.93,9500.0,53.428,53.436,53.404,53.42,9500.0
2006-02-22 13:20:00,66.92,66.92,66.84,66.85,10000.0,53.412,53.412,53.3482,53.3562,10000.0
2006-02-22 13:25:00,66.85,66.86,66.83,66.86,17600.0,53.3562,53.3641,53.3402,53.3641,17600.0
2006-02-22 13:30:00,66.83,66.86,66.78,66.78,6000.0,53.3402,53.3641,53.3003,53.3003,6000.0
2006-02-22 13:35:00,66.79,66.85,66.78,66.81,7200.0,53.3083,53.3562,53.3003,53.3242,7200.0
2006-02-22 13:40:00,66.8,66.81,66.75,66.75,10300.0,53.3163,53.3242,53.2763,53.2763,10300.0
2006-02-22 13:45:00,66.75,66.78,66.73,66.77,8500.0,53.2763,53.3003,53.2604,53.2923,8500.0
2006-02-22 13:50:00,66.76,66.76,66.73,66.73,11900.0,53.2843,53.2843,53.2604,53.2604,11900.0
2006-02-22 13:55:00,66.74,66.79,66.74,66.77,7900.0,53.2684,53.3083,53.2684,53.2923,7900.0
2006-02-22 14:00:00,66.78,66.78,66.71,66.71,7200.0,53.3003,53.3003,53.2444,53.2444,7200.0
2006-02-22 14:05:00,66.71,66.74,66.71,66.73,11700.0,53.2444,53.2684,53.2444,53.2604,11700.0
2006-02-22 14:10:00,66.73,66.75,66.66,66.75,19600.0,53.2604,53.2763,53.2045,53.2763,19600.0
2006-02-22 14:15:00,66.72,66.72,66.7,66.71,4300.0,53.2524,53.2524,53.2364,53.2444,4300.0
2006-02-22 14:20:00,66.72,66.83,66.72,66.8,7200.0,53.2524,53.3402,53.2524,53.3163,7200.0
2006-02-22 14:25:00,66.8,66.83,66.78,66.83,5100.0,53.3163,53.3402,53.3003,53.3402,5100.0
2006-02-22 14:30:00,66.83,66.85,66.8,66.82,23200.0,53.3402,53.3562,53.3163,53.3322,23200.0
2006-02-22 14:35:00,66.82,66.86,66.81,66.86,6800.0,53.3322,53.3641,53.3242,53.3641,6800.0
2006-02-22 14:40:00,66.85,66.86,66.82,66.85,8900.0,53.3562,53.3641,53.3322,53.3562,8900.0
2006-02-22 14:45:00,66.85,66.85,66.83,66.85,9800.0,53.3562,53.3562,53.3402,53.3562,9800.0
2006-02-22 14:50:00,66.85,66.91,66.84,66.89,6100.0,53.3562,53.404,53.3482,53.3881,6100.0
2006-02-22 14:55:00,66.9,66.97,66.89,66.97,5600.0,53.3961,53.4519,53.3881,53.4519,5600.0
2006-02-22 15:00:00,66.97,66.97,66.95,66.96,8700.0,53.4519,53.4519,53.436,53.444,8700.0
2006-02-22 15:05:00,66.96,66.99,66.96,66.97,8900.0,53.444,53.4679,53.444,53.4519,8900.0
2006-02-22 15:10:00,66.96,67.11,66.96,67.1,57300.0,53.444,53.5637,53.444,53.5557,57300.0
2006-02-22 15:15:00,67.11,67.11,67.05,67.07,27600.0,53.5637,53.5637,53.5158,53.5318,27600.0
2006-02-22 15:20:00,67.07,67.09,67.04,67.04,10000.0,53.5318,53.5477,53.5078,53.5078,10000.0
2006-02-22 15:25:00,67.04,67.1,67.03,67.04,14300.0,53.5078,53.5557,53.4998,53.5078,14300.0
2006-02-22 15:30:00,67.04,67.11,67.03,67.11,10400.0,53.5078,53.5637,53.4998,53.5637,10400.0
2006-02-22 15:35:00,67.11,67.15,67.08,67.1,18700.0,53.5637,53.5956,53.5397,53.5557,18700.0
2006-02-22 15:40:00,67.11,67.18,67.09,67.16,17200.0,53.5637,53.6195,53.5477,53.6036,17200.0
2006-02-22 15:45:00,67.17,67.18,67.08,67.14,29500.0,53.6116,53.6195,53.5397,53.5876,29500.0
2006-02-22 15:50:00,67.14,67.22,67.14,67.19,44900.0,53.5876,53.6515,53.5876,53.6275,44900.0
2006-02-22 15:55:00,67.2,67.2,67.13,67.13,20800.0,53.6355,53.6355,53.5796,53.5796,20800.0
2006-02-23 09:30:00,67.14,67.15,67.03,67.03,25300.0,53.5876,53.5956,53.4998,53.4998,25300.0
2006-02-23 09:35:00,67.03,67.03,66.88,66.9,15700.0,53.4998,53.4998,53.3801,53.3961,15700.0
2006-02-23 09:40:00,66.9,66.94,66.8,66.81,14300.0,53.3961,53.428,53.3163,53.3242,14300.0
2006-02-23 09:45:00,66.81,67.09,66.78,66.97,17200.0,53.3242,53.5477,53.3003,53.4519,17200.0
2006-02-23 09:50:00,66.96,67.01,66.92,67.01,9100.0,53.444,53.4839,53.412,53.4839,9100.0
2006-02-23 09:55:00,67.04,67.05,66.96,66.96,8000.0,53.5078,53.5158,53.444,53.444,8000.0
2006-02-23 10:00:00,66.95,66.98,66.79,66.98,14100.0,53.436,53.4599,53.3083,53.4599,14100.0
2006-02-23 10:05:00,66.98,66.98,66.89,66.9,6400.0,53.4599,53.4599,53.3881,53.3961,6400.0
2006-02-23 10:10:00,66.9,66.99,66.85,66.99,15100.0,53.3961,53.4679,53.3562,53.4679,15100.0
2006-02-23 10:15:00,66.99,67.08,66.92,67.08,8900.0,53.4679,53.5397,53.412,53.5397,8900.0
2006-02-23 10:20:00,67.07,67.08,66.99,67.03,7400.0,53.5318,53.5397,53.4679,53.4998,7400.0
2006-02-23 10:25:00,67.04,67.15,67.04,67.11,8400.0,53.5078,53.5956,53.5078,53.5637,8400.0
2006-02-23 10:30:00,67.09,67.21,67.07,67.19,22900.0,53.5477,53.6435,53.5318,53.6275,22900.0
2006-02-23 10:35:00,67.19,67.33,67.15,67.33,12900.0,53.6275,53.7393,53.5956,53.7393,12900.0
2006-02-23 10:40:00,67.33,67.33,67.1,67.1,16700.0,53.7393,53.7393,53.5557,53.5557,16700.0
2006-02-23 10:45:00,67.1,67.12,67.1,67.12,17700.0,53.5557,53.5717,53.5557,53.5717,17700.0
2006-02-23 10:50:00,67.12,67.12,66.99,67.01,20900.0,53.5717,53.5717,53.4679,53.4839,20900.0
2006-02-23 10:55:00,67.01,67.16,67.01,67.12,10900.0,53.4839,53.6036,53.4839,53.5717,10900.0
2006-02-23 11:00:00,67.17,67.17,67.13,67.15,10300.0,53.6116,53.6116,53.5796,53.5956,10300.0
2006-02-23 11:05:00,67.15,67.15,67.13,67.14,11700.0,53.5956,53.5956,53.5796,53.5876,11700.0
2006-02-23 11:10:00,67.14,67.16,67.14,67.14,47900.0,53.5876,53.6036,53.5876,53.5876,47900.0
2006-02-23 11:15:00,67.13,67.13,67.1,67.11,15000.0,53.5796,53.5796,53.5557,53.5637,15000.0
2006-02-23 11:20:00,67.11,67.16,67.1,67.15,13400.0,53.5637,53.6036,53.5557,53.5956,13400.0
2006-02-23 11:25:00,67.15,67.32,67.15,67.31,16500.0,53.5956,53.7313,53.5956,53.7233,16500.0
2006-02-23 11:30:00,67.32,67.4,67.25,67.25,22400.0,53.7313,53.7951,53.6754,53.6754,22400.0
2006-02-23 11:35:00,67.25,67.31,67.25,67.3,12900.0,53.6754,53.7233,53.6754,53.7153,12900.0
2006-02-23 11:40:00,67.31,67.34,67.29,67.3,14900.0,53.7233,53.7473,53.7073,53.7153,14900.0
2006-02-23 11:45:00,67.29,67.31,67.27,67.31,6400.0,53.7073,53.7233,53.6914,53.7233,6400.0
2006-02-23 11:50:00,67.31,67.34,67.31,67.31,15300.0,53.7233,53.7473,53.7233,53.7233,15300.0
2006-02-23 11:55:00,67.31,67.35,67.31,67.32,14600.0,53.7233,53.7552,53.7233,53.7313,14600.0
2006-02-23 12:00:00,67.32,67.33,67.3,67.3,21500.0,53.7313,53.7393,53.7153,53.7153,21500.0
2006-02-23 12:05:00,67.3,67.31,67.3,67.3,7400.0,53.7153,53.7233,53.7153,53.7153,7400.0
2006-02-23 12:10:00,67.3,67.32,67.3,67.3,12200.0,53.7153,53.7313,53.7153,53.7153,12200.0
2006-02-23 12:15:00,67.3,67.3,67.27,67.3,7900.0,53.7153,53.7153,53.6914,53.7153,7900.0
2006-02-23 12:20:00,67.3,67.37,67.29,67.37,6100.0,53.7153,53.7712,53.7073,53.7712,6100.0
2006-02-23 12:25:00,67.42,67.48,67.42,67.44,6700.0,53.8111,53.859,53.8111,53.8271,6700.0
2006-02-23 12:30:00,67.43,67.5,67.42,67.47,12000.0,53.8191,53.875,53.8111,53.851,12000.0
2006-02-23 12:35:00,67.46,67.48,67.41,67.48,12100.0,53.843,53.859,53.8031,53.859,12100.0
2006-02-23 12:40:00,67.48,67.5,67.42,67.42,8100.0,53.859,53.875,53.8111,53.8111,8100.0
2006-02-23 12:45:00,67.42,67.46,67.39,67.43,7600.0,53.8111,53.843,53.7872,53.8191,7600.0
2006-02-23 12:50:00,67.4,67.49,67.4,67.45,10600.0,53.7951,53.867,53.7951,53.835,10600.0
2006-02-23 12:55:00,67.45,67.49,67.43,67.46,3900.0,53.835,53.867,53.8191,53.843,3900.0
2006-02-23 13:00:00,67.46,67.48,67.4,67.44,4900.0,53.843,53.859,53.7951,53.8271,4900.0
2006-02-23 13:05:00,67.45,67.46,67.45,67.46,5000.0,53.835,53.843,53.835,53.843,5000.0
2006-02-23 13:10:00,67.44,67.5,67.44,67.47,8100.0,53.8271,53.875,53.8271,53.851,8100.0
2006-02-23 13:15:00,67.47,67.49,67.41,67.41,16200.0,53.851,53.867,53.8031,53.8031,16200.0
2006-02-23 13:20:00,67.41,67.5,67.41,67.49,10000.0,53.8031,53.875,53.8031,53.867,10000.0
2006-02-23 13:25:00,67.48,67.54,67.47,67.52,31300.0,53.859,53.9069,53.851,53.8909,31300.0
2006-02-23 13:30:00,67.52,67.6,67.5,67.52,6800.0,53.8909,53.9548,53.875,53.8909,6800.0
2006-02-23 13:35:00,67.5,67.55,67.47,67.49,13000.0,53.875,53.9149,53.851,53.867,13000.0
2006-02-23 13:40:00,67.5,67.68,67.5,67.68,23900.0,53.875,54.0186,53.875,54.0186,23900.0
2006-02-23 13:45:00,67.66,67.66,67.62,67.65,6000.0,54.0027,54.0027,53.9707,53.9947,6000.0
2006-02-23 13:50:00,67.64,67.7,67.59,67.7,8800.0,53.9867,54.0346,53.9468,54.0346,8800.0
2006-02-23 13:55:00,67.67,67.71,67.67,67.69,2900.0,54.0106,54.0426,54.0106,54.0266,2900.0
2006-02-23 14:00:00,67.69,67.7,67.67,67.67,5800.0,54.0266,54.0346,54.0106,54.0106,5800.0
2006-02-23 14:05:00,67.67,67.67,67.55,67.55,7900.0,54.0106,54.0106,53.9149,53.9149,7900.0
2006-02-23 14:10:00,67.55,67.61,67.51,67.59,11100.0,53.9149,53.9628,53.8829,53.9468,11100.0
2006-02-23 14:15:00,67.57,67.57,67.5,67.53,14900.0,53.9308,53.9308,53.875,53.8989,14900.0
2006-02-23 14:20:00,67.53,67.54,67.45,67.5,21000.0,53.8989,53.9069,53.835,53.875,21000.0
2006-02-23 14:25:00,67.5,67.59,67.47,67.59,15700.0,53.875,53.9468,53.851,53.9468,15700.0
2006-02-23 14:30:00,67.59,67.6,67.57,67.58,8500.0,53.9468,53.9548,53.9308,53.9388,8500.0
2006-02-23 14:35:00,67.58,67.64,67.53,67.55,9700.0,53.9388,53.9867,53.8989,53.9149,9700.0
2006-02-23 14:40:00,67.55,67.64,67.55,67.64,6800.0,53.9149,53.9867,53.9149,53.9867,6800.0
2006-02-23 14:45:00,67.64,67.66,67.59,67.63,9300.0,53.9867,54.0027,53.9468,53.9787,9300.0
2006-02-23 14:50:00,67.62,67.69,67.62,67.64,5900.0,53.9707,54.0266,53.9707,53.9867,5900.0
2006-02-23 14:55:00,67.6,67.66,67.6,67.65,8500.0,53.9548,54.0027,53.9548,53.9947,8500.0
2006-02-23 15:00:00,67.61,67.62,67.56,67.57,14800.0,53.9628,53.9707,53.9228,53.9308,14800.0
2006-02-23 15:05:00,67.58,67.59,67.55,67.55,9500.0,53.9388,53.9468,53.9149,53.9149,9500.0
2006-02-23 15:10:00,67.55,67.55,67.46,67.51,9800.0,53.9149,53.9149,53.843,53.8829,9800.0
2006-02-23 15:15:00,67.51,67.6,67.51,67.58,15200.0,53.8829,53.9548,53.8829,53.9388,15200.0
2006-02-23 15:20:00,67.58,67.59,67.55,67.56,11700.0,53.9388,53.9468,53.9149,53.9228,11700.0
2006-02-23 15:25:00,67.57,67.57,67.5,67.57,10900.0,53.9308,53.9308,53.875,53.9308,10900.0
2006-02-23 15:30:00,67.57,67.61,67.57,67.61,11200.0,53.9308,53.9628,53.9308,53.9628,11200.0
2006-02-23 15:35:00,67.6,67.6,67.41,67.46,16700.0,53.9548,53.9548,53.8031,53.843,16700.0
2006-02-23 15:40:00,67.46,67.46,67.29,67.3,16900.0,53.843,53.843,53.7073,53.7153,16900.0
2006-02-23 15:45:00,67.3,67.33,67.26,67.33,22200.0,53.7153,53.7393,53.6834,53.7393,22200.0
2006-02-23 15:50:00,67.34,67.34,67.3,67.32,20900.0,53.7473,53.7473,53.7153,53.7313,20900.0
2006-02-23 15:55:00,67.31,67.34,67.3,67.31,22700.0,53.7233,53.7473,53.7153,53.7233,22700.0
2006-02-24 09:30:00,67.26,67.33,67.2,67.29,19400.0,53.6834,53.7393,53.6355,53.7073,19400.0
2006-02-24 09:35:00,67.32,67.32,67.11,67.11,7200.0,53.7313,53.7313,53.5637,53.5637,7200.0
2006-02-24 09:40:00,67.15,67.26,67.11,67.25,9200.0,53.5956,53.6834,53.5637,53.6754,9200.0
2006-02-24 09:45:00,67.25,67.34,67.2,67.34,10700.0,53.6754,53.7473,53.6355,53.7473,10700.0
2006-02-24 09:50:00,67.33,67.36,67.22,67.31,16100.0,53.7393,53.7632,53.6515,53.7233,16100.0
2006-02-24 09:55:00,67.32,67.4,67.27,67.4,8900.0,53.7313,53.7951,53.6914,53.7951,8900.0
2006-02-24 10:00:00,67.41,67.5,67.4,67.47,19300.0,53.8031,53.875,53.7951,53.851,19300.0
2006-02-24 10:05:00,67.48,67.49,67.45,67.49,7600.0,53.859,53.867,53.835,53.867,7600.0
2006-02-24 10:10:00,67.49,67.55,67.48,67.52,5700.0,53.867,53.9149,53.859,53.8909,5700.0
2006-02-24 10:15:00,67.52,67.52,67.49,67.5,12200.0,53.8909,53.8909,53.867,53.875,12200.0
2006-02-24 10:20:00,67.5,67.5,67.44,67.47,14000.0,53.875,53.875,53.8271,53.851,14000.0
2006-02-24 10:25:00,67.49,67.49,67.41,67.42,9700.0,53.867,53.867,53.8031,53.8111,9700.0
2006-02-24 10:30:00,67.43,67.49,67.42,67.46,11800.0,53.8191,53.867,53.8111,53.843,11800.0
2006-02-24 10:35:00,67.49,67.49,67.44,67.46,11200.0,53.867,53.867,53.8271,53.843,11200.0
2006-02-24 10:40:00,67.44,67.44,67.41,67.43,14100.0,53.8271,53.8271,53.8031,53.8191,14100.0
2006-02-24 10:45:00,67.43,67.43,67.27,67.29,18800.0,53.8191,53.8191,53.6914,53.7073,18800.0
2006-02-24 10:50:00,67.29,67.29,67.2,67.22,6700.0,53.7073,53.7073,53.6355,53.6515,6700.0
2006-02-24 10:55:00,67.23,67.31,67.19,67.31,19800.0,53.6595,53.7233,53.6275,53.7233,19800.0
2006-02-24 11:00:00,67.31,67.45,67.3,67.39,26500.0,53.7233,53.835,53.7153,53.7872,26500.0
2006-02-24 11:05:00,67.4,67.43,67.3,67.31,20700.0,53.7951,53.8191,53.7153,53.7233,20700.0
2006-02-24 11:10:00,67.36,67.42,67.36,67.42,7800.0,53.7632,53.8111,53.7632,53.8111,7800.0
2006-02-24 11:15:00,67.42,67.46,67.35,67.46,13100.0,53.8111,53.843,53.7552,53.843,13100.0
2006-02-24 11:20:00,67.45,67.46,67.43,67.44,8500.0,53.835,53.843,53.8191,53.8271,8500.0
2006-02-24 11:25:00,67.44,67.48,67.41,67.42,6900.0,53.8271,53.859,53.8031,53.8111,6900.0
2006-02-24 11:30:00,67.42,67.48,67.39,67.48,19500.0,53.8111,53.859,53.7872,53.859,19500.0
2006-02-24 11:35:00,67.48,67.65,67.48,67.56,19600.0,53.859,53.9947,53.859,53.9228,19600.0
2006-02-24 11:40:00,67.56,67.56,67.45,67.49,15100.0,53.9228,53.9228,53.835,53.867,15100.0
2006-02-24 11:45:00,67.49,67.56,67.45,67.48,11000.0,53.867,53.9228,53.835,53.859,11000.0
2006-02-24 11:50:00,67.49,67.54,67.48,67.54,6100.0,53.867,53.9069,53.859,53.9069,6100.0
2006-02-24 11:55:00,67.5,67.65,67.5,67.65,8200.0,53.875,53.9947,53.875,53.9947,8200.0
2006-02-24 12:00:00,67.65,67.65,67.53,67.6,8200.0,53.9947,53.9947,53.8989,53.9548,8200.0
2006-02-24 12:05:00,67.6,67.6,67.55,67.59,4800.0,53.9548,53.9548,53.9149,53.9468,4800.0
2006-02-24 12:10:00,67.59,67.6,67.52,67.6,11600.0,53.9468,53.9548,53.8909,53.9548,11600.0
2006-02-24 12:15:00,67.6,67.62,67.59,67.6,5200.0,53.9548,53.9707,53.9468,53.9548,5200.0
2006-02-24 12:20:00,67.6,67.68,67.6,67.67,23300.0,53.9548,54.0186,53.9548,54.0106,23300.0
2006-02-24 12:25:00,67.65,67.7,67.64,67.65,13300.0,53.9947,54.0346,53.9867,53.9947,13300.0
2006-02-24 12:30:00,67.65,67.66,67.62,67.62,19400.0,53.9947,54.0027,53.9707,53.9707,19400.0
2006-02-24 12:35:00,67.62,67.68,67.61,67.66,20200.0,53.9707,54.0186,53.9628,54.0027,20200.0
2006-02-24 12:40:00,67.67,67.71,67.62,67.7,12500.0,54.0106,54.0426,53.9707,54.0346,12500.0
2006-02-24 12:45:00,67.71,67.76,67.7,67.76,9300.0,54.0426,54.0825,54.0346,54.0825,9300.0
2006-02-24 12:50:00,67.74,67.75,67.66,67.68,6900.0,54.0665,54.0745,54.0027,54.0186,6900.0
2006-02-24 12:55:00,67.68,67.73,67.68,67.71,4800.0,54.0186,54.0585,54.0186,54.0426,4800.0
2006-02-24 13:00:00,67.71,67.85,67.67,67.69,18200.0,54.0426,54.1543,54.0106,54.0266,18200.0
2006-02-24 13:05:00,67.69,67.71,67.67,67.68,30700.0,54.0266,54.0426,54.0106,54.0186,30700.0
2006-02-24 13:10:00,67.68,67.75,67.63,67.63,26300.0,54.0186,54.0745,53.9787,53.9787,26300.0
2006-02-24 13:15:00,67.63,67.68,67.62,67.68,7700.0,53.9787,54.0186,53.9707,54.0186,7700.0
2006-02-24 13:20:00,67.68,67.74,67.66,67.71,9800.0,54.0186,54.0665,54.0027,54.0426,9800.0
2006-02-24 13:25:00,67.71,67.73,67.65,67.7,8100.0,54.0426,54.0585,53.9947,54.0346,8100.0
2006-02-24 13:30:00,67.7,67.77,67.69,67.69,6500.0,54.0346,54.0905,54.0266,54.0266,6500.0
2006-02-24 13:35:00,67.7,67.71,67.67,67.69,7900.0,54.0346,54.0426,54.0106,54.0266,7900.0
2006-02-24 13:40:00,67.7,67.77,67.61,67.61,15300.0,54.0346,54.0905,53.9628,53.9628,15300.0
2006-02-24 13:45:00,67.61,67.74,67.61,67.74,22200.0,53.9628,54.0665,53.9628,54.0665,22200.0
2006-02-24 13:50:00,67.74,67.74,67.68,67.69,9700.0,54.0665,54.0665,54.0186,54.0266,9700.0
2006-02-24 13:55:00,67.72,67.75,67.7,67.7,6100.0,54.0505,54.0745,54.0346,54.0346,6100.0
2006-02-24 14:00:00,67.7,67.75,67.7,67.74,10500.0,54.0346,54.0745,54.0346,54.0665,10500.0
2006-02-24 14:05:00,67.74,67.74,67.71,67.72,4500.0,54.0665,54.0665,54.0426,54.0505,4500.0
2006-02-24 14:10:00,67.71,67.72,67.65,67.65,12000.0,54.0426,54.0505,53.9947,53.9947,12000.0
2006-02-24 14:15:00,67.65,67.69,67.61,67.67,9200.0,53.9947,54.0266,53.9628,54.0106,9200.0
2006-02-24 14:20:00,67.65,67.67,67.65,67.67,8100.0,53.9947,54.0106,53.9947,54.0106,8100.0
2006-02-24 14:25:00,67.67,67.68,67.66,67.67,6000.0,54.0106,54.0186,54.0027,54.0106,6000.0
2006-02-24 14:30:00,67.67,67.69,67.61,67.69,10600.0,54.0106,54.0266,53.9628,54.0266,10600.0
2006-02-24 14:35:00,67.69,67.76,67.64,67.73,9600.0,54.0266,54.0825,53.9867,54.0585,9600.0
2006-02-24 14:40:00,67.74,67.8,67.74,67.79,8800.0,54.0665,54.1144,54.0665,54.1064,8800.0
2006-02-24 14:45:00,67.77,67.8,67.76,67.8,10200.0,54.0905,54.1144,54.0825,54.1144,10200.0
2006-02-24 14:50:00,67.8,67.87,67.8,67.87,4400.0,54.1144,54.1703,54.1144,54.1703,4400.0
2006-02-24 14:55:00,67.88,68.0,67.87,67.98,11600.0,54.1783,54.274,54.1703,54.2581,11600.0
2006-02-24 15:00:00,67.97,67.99,67.87,67.87,12600.0,54.2501,54.266,54.1703,54.1703,12600.0
2006-02-24 15:05:00,67.86,67.9,67.85,67.9,11700.0,54.1623,54.1942,54.1543,54.1942,11700.0
2006-02-24 15:10:00,67.91,67.92,67.83,67.91,12800.0,54.2022,54.2102,54.1383,54.2022,12800.0
2006-02-24 15:15:00,67.92,67.92,67.89,67.92,10200.0,54.2102,54.2102,54.1862,54.2102,10200.0
2006-02-24 15:20:00,67.92,67.96,67.92,67.94,11500.0,54.2102,54.2421,54.2102,54.2261,11500.0
2006-02-24 15:25:00,67.93,67.96,67.9,67.96,9800.0,54.2182,54.2421,54.1942,54.2421,9800.0
2006-02-24 15:30:00,67.95,67.96,67.91,67.94,8900.0,54.2341,54.2421,54.2022,54.2261,8900.0
2006-02-24 15:35:00,67.94,67.94,67.89,67.91,14500.0,54.2261,54.2261,54.1862,54.2022,14500.0
2006-02-24 15:40:00,67.9,67.91,67.9,67.91,9400.0,54.1942,54.2022,54.1942,54.2022,9400.0
2006-02-24 15:45:00,67.91,67.91,67.9,67.91,11400.0,54.2022,54.2022,54.1942,54.2022,11400.0
2006-02-24 15:50:00,67.91,67.94,67.91,67.93,25500.0,54.2022,54.2261,54.2022,54.2182,25500.0
2006-02-24 15:55:00,67.92,67.98,67.92,67.98,26600.0,54.2102,54.2581,54.2102,54.2581,26600.0
2006-02-27 09:30:00,67.9,68.14,67.9,68.05,47700.0,54.1942,54.3858,54.1942,54.3139,47700.0
2006-02-27 09:35:00,68.1,68.1,67.91,67.93,8900.0,54.3538,54.3538,54.2022,54.2182,8900.0
2006-02-27 09:40:00,67.94,68.13,67.94,67.98,24400.0,54.2261,54.3778,54.2261,54.2581,24400.0
2006-02-27 09:45:00,67.98,68.09,67.91,68.03,12200.0,54.2581,54.3459,54.2022,54.298,12200.0
2006-02-27 09:50:00,68.06,68.11,67.91,67.94,12600.0,54.3219,54.3618,54.2022,54.2261,12600.0
2006-02-27 09:55:00,67.95,68.05,67.9,68.05,13400.0,54.2341,54.3139,54.1942,54.3139,13400.0
2006-02-27 10:00:00,68.05,68.12,67.99,68.07,18500.0,54.3139,54.3698,54.266,54.3299,18500.0
2006-02-27 10:05:00,68.06,68.06,67.94,68.01,26200.0,54.3219,54.3219,54.2261,54.282,26200.0
2006-02-27 10:10:00,68.01,68.11,68.0,68.07,10400.0,54.282,54.3618,54.274,54.3299,10400.0
2006-02-27 10:15:00,68.07,68.09,67.99,67.99,15500.0,54.3299,54.3459,54.266,54.266,15500.0
2006-02-27 10:20:00,68.05,68.15,68.01,68.15,20300.0,54.3139,54.3938,54.282,54.3938,20300.0
2006-02-27 10:25:00,68.15,68.29,68.07,68.11,20700.0,54.3938,54.5055,54.3299,54.3618,20700.0
2006-02-27 10:30:00,68.11,68.14,68.1,68.1,12900.0,54.3618,54.3858,54.3538,54.3538,12900.0
2006-02-27 10:35:00,68.1,68.12,68.06,68.08,17700.0,54.3538,54.3698,54.3219,54.3379,17700.0
2006-02-27 10:40:00,68.06,68.12,68.06,68.1,12600.0,54.3219,54.3698,54.3219,54.3538,12600.0
2006-02-27 10:45:00,68.1,68.13,68.09,68.11,6300.0,54.3538,54.3778,54.3459,54.3618,6300.0
2006-02-27 10:50:00,68.13,68.13,68.09,68.09,10800.0,54.3778,54.3778,54.3459,54.3459,10800.0
2006-02-27 10:55:00,68.09,68.11,68.08,68.1,14500.0,54.3459,54.3618,54.3379,54.3538,14500.0
2006-02-27 11:00:00,68.1,68.15,68.08,68.15,7200.0,54.3538,54.3938,54.3379,54.3938,7200.0
2006-02-27 11:05:00,68.15,68.18,68.11,68.12,12300.0,54.3938,54.4177,54.3618,54.3698,12300.0
2006-02-27 11:10:00,68.11,68.16,68.06,68.14,16300.0,54.3618,54.4017,54.3219,54.3858,16300.0
2006-02-27 11:15:00,68.17,68.18,68.09,68.15,10300.0,54.4097,54.4177,54.3459,54.3938,10300.0
2006-02-27 11:20:00,68.15,68.18,68.14,68.17,6700.0,54.3938,54.4177,54.3858,54.4097,6700.0
2006-02-27 11:25:00,68.14,68.19,68.11,68.19,10200.0,54.3858,54.4257,54.3618,54.4257,10200.0
2006-02-27 11:30:00,68.22,68.27,68.12,68.14,10600.0,54.4496,54.4895,54.3698,54.3858,10600.0
2006-02-27 11:35:00,68.13,68.21,68.1,68.1,7700.0,54.3778,54.4416,54.3538,54.3538,7700.0
2006-02-27 11:40:00,68.11,68.13,68.08,68.1,10900.0,54.3618,54.3778,54.3379,54.3538,10900.0
2006-02-27 11:45:00,68.13,68.13,68.08,68.09,12900.0,54.3778,54.3778,54.3379,54.3459,12900.0
2006-02-27 11:50:00,68.08,68.12,68.08,68.09,10700.0,54.3379,54.3698,54.3379,54.3459,10700.0
2006-02-27 11:55:00,68.1,68.1,68.04,68.04,16800.0,54.3538,54.3538,54.306,54.306,16800.0
2006-02-27 12:00:00,68.05,68.05,68.03,68.05,10200.0,54.3139,54.3139,54.298,54.3139,10200.0
2006-02-27 12:05:00,68.05,68.06,68.02,68.02,7700.0,54.3139,54.3219,54.29,54.29,7700.0
2006-02-27 12:10:00,68.01,68.05,68.01,68.02,6800.0,54.282,54.3139,54.282,54.29,6800.0
2006-02-27 12:15:00,68.02,68.04,67.99,68.0,7500.0,54.29,54.306,54.266,54.274,7500.0
2006-02-27 12:20:00,68.02,68.05,68.01,68.02,5300.0,54.29,54.3139,54.282,54.29,5300.0
2006-02-27 12:25:00,68.0,68.03,67.99,68.0,5000.0,54.274,54.298,54.266,54.274,5000.0
2006-02-27 12:30:00,68.01,68.15,67.99,68.12,16800.0,54.282,54.3938,54.266,54.3698,16800.0
2006-02-27 12:35:00,68.12,68.16,68.11,68.14,19700.0,54.3698,54.4017,54.3618,54.3858,19700.0
2006-02-27 12:40:00,68.13,68.19,68.13,68.18,11500.0,54.3778,54.4257,54.3778,54.4177,11500.0
2006-02-27 12:45:00,68.18,68.24,68.18,68.24,13300.0,54.4177,54.4656,54.4177,54.4656,13300.0
2006-02-27 12:50:00,68.24,68.32,68.24,68.3,21800.0,54.4656,54.5294,54.4656,54.5135,21800.0
2006-02-27 12:55:00,68.31,68.35,68.31,68.34,19300.0,54.5215,54.5534,54.5215,54.5454,19300.0
2006-02-27 13:00:00,68.34,68.34,68.27,68.27,11700.0,54.5454,54.5454,54.4895,54.4895,11700.0
2006-02-27 13:05:00,68.28,68.4,68.28,68.33,20000.0,54.4975,54.5933,54.4975,54.5374,20000.0
2006-02-27 13:10:00,68.33,68.34,68.31,68.31,6300.0,54.5374,54.5454,54.5215,54.5215,6300.0
2006-02-27 13:15:00,68.31,68.33,68.29,68.29,27900.0,54.5215,54.5374,54.5055,54.5055,27900.0
2006-02-27 13:20:00,68.29,68.3,68.19,68.19,7200.0,54.5055,54.5135,54.4257,54.4257,7200.0
2006-02-27 13:25:00,68.2,68.22,68.16,68.21,9400.0,54.4337,54.4496,54.4017,54.4416,9400.0
2006-02-27 13:30:00,68.21,68.23,68.18,68.18,10300.0,54.4416,54.4576,54.4177,54.4177,10300.0
2006-02-27 13:35:00,68.18,68.2,68.12,68.2,18500.0,54.4177,54.4337,54.3698,54.4337,18500.0
2006-02-27 13:40:00,68.21,68.23,68.18,68.23,8500.0,54.4416,54.4576,54.4177,54.4576,8500.0
2006-02-27 13:45:00,68.22,68.25,68.21,68.22,5100.0,54.4496,54.4736,54.4416,54.4496,5100.0
2006-02-27 13:50:00,68.21,68.21,68.17,68.19,25800.0,54.4416,54.4416,54.4097,54.4257,25800.0
2006-02-27 13:55:00,68.23,68.27,68.18,68.27,12400.0,54.4576,54.4895,54.4177,54.4895,12400.0
2006-02-27 14:00:00,68.26,68.36,68.26,68.29,16000.0,54.4815,54.5614,54.4815,54.5055,16000.0
2006-02-27 14:05:00,68.3,68.33,68.25,68.26,15300.0,54.5135,54.5374,54.4736,54.4815,15300.0
2006-02-27 14:10:00,68.26,68.37,68.22,68.35,24100.0,54.4815,54.5693,54.4496,54.5534,24100.0
2006-02-27 14:15:00,68.35,68.36,68.3,68.31,6800.0,54.5534,54.5614,54.5135,54.5215,6800.0
2006-02-27 14:20:00,68.32,68.4,68.3,68.39,17700.0,54.5294,54.5933,54.5135,54.5853,17700.0
2006-02-27 14:25:00,68.4,68.41,68.39,68.41,10200.0,54.5933,54.6013,54.5853,54.6013,10200.0
2006-02-27 14:30:00,68.4,68.43,68.24,68.27,18100.0,54.5933,54.6172,54.4656,54.4895,18100.0
2006-02-27 14:35:00,68.27,68.29,68.22,68.22,20100.0,54.4895,54.5055,54.4496,54.4496,20100.0
2006-02-27 14:40:00,68.22,68.27,68.22,68.24,17900.0,54.4496,54.4895,54.4496,54.4656,17900.0
2006-02-27 14:45:00,68.23,68.33,68.23,68.28,11300.0,54.4576,54.5374,54.4576,54.4975,11300.0
2006-02-27 14:50:00,68.28,68.34,68.27,68.33,7700.0,54.4975,54.5454,54.4895,54.5374,7700.0
2006-02-27 14:55:00,68.33,68.43,68.33,68.43,8300.0,54.5374,54.6172,54.5374,54.6172,8300.0
2006-02-27 15:00:00,68.38,68.4,68.27,68.27,9900.0,54.5773,54.5933,54.4895,54.4895,9900.0
2006-02-27 15:05:00,68.27,68.37,68.26,68.31,12500.0,54.4895,54.5693,54.4815,54.5215,12500.0
2006-02-27 15:10:00,68.32,68.32,68.2,68.21,13500.0,54.5294,54.5294,54.4337,54.4416,13500.0
2006-02-27 15:15:00,68.21,68.23,68.16,68.22,18300.0,54.4416,54.4576,54.4017,54.4496,18300.0
2006-02-27 15:20:00,68.25,68.25,68.18,68.2,25200.0,54.4736,54.4736,54.4177,54.4337,25200.0
2006-02-27 15:25:00,68.2,68.25,68.18,68.22,18700.0,54.4337,54.4736,54.4177,54.4496,18700.0
2006-02-27 15:30:00,68.23,68.31,68.2,68.2,11900.0,54.4576,54.5215,54.4337,54.4337,11900.0
2006-02-27 15:35:00,68.2,68.24,68.16,68.19,21300.0,54.4337,54.4656,54.4017,54.4257,21300.0
2006-02-27 15:40:00,68.16,68.25,68.1,68.21,22600.0,54.4017,54.4736,54.3538,54.4416,22600.0
2006-02-27 15:45:00,68.21,68.26,68.18,68.24,23800.0,54.4416,54.4815,54.4177,54.4656,23800.0
2006-02-27 15:50:00,68.24,68.24,68.19,68.2,27100.0,54.4656,54.4656,54.4257,54.4337,27100.0
2006-02-27 15:55:00,68.21,68.35,68.2,68.33,51400.0,54.4416,54.5534,54.4337,54.5374,51400.0
2006-02-28 09:30:00,68.33,68.33,68.1,68.11,17000.0,54.5374,54.5374,54.3538,54.3618,17000.0
2006-02-28 09:35:00,68.11,68.11,67.93,67.93,9000.0,54.3618,54.3618,54.2182,54.2182,9000.0
2006-02-28 09:40:00,67.93,67.97,67.81,67.91,9200.0,54.2182,54.2501,54.1224,54.2022,9200.0
2006-02-28 09:45:00,67.91,68.07,67.91,68.07,32200.0,54.2022,54.3299,54.2022,54.3299,32200.0
2006-02-28 09:50:00,68.07,68.14,68.02,68.14,11200.0,54.3299,54.3858,54.29,54.3858,11200.0
2006-02-28 09:55:00,68.17,68.3,68.16,68.3,9400.0,54.4097,54.5135,54.4017,54.5135,9400.0
2006-02-28 10:00:00,68.29,68.29,68.23,68.23,6100.0,54.5055,54.5055,54.4576,54.4576,6100.0
2006-02-28 10:05:00,68.21,68.21,68.15,68.15,11300.0,54.4416,54.4416,54.3938,54.3938,11300.0
2006-02-28 10:10:00,68.12,68.17,68.11,68.16,14400.0,54.3698,54.4097,54.3618,54.4017,14400.0
2006-02-28 10:15:00,68.16,68.25,68.16,68.21,21600.0,54.4017,54.4736,54.4017,54.4416,21600.0
2006-02-28 10:20:00,68.21,68.27,68.18,68.27,8900.0,54.4416,54.4895,54.4177,54.4895,8900.0
2006-02-28 10:25:00,68.33,68.35,68.17,68.17,24400.0,54.5374,54.5534,54.4097,54.4097,24400.0
2006-02-28 10:30:00,68.17,68.17,68.0,68.0,57900.0,54.4097,54.4097,54.274,54.274,57900.0
2006-02-28 10:35:00,67.97,68.0,67.86,68.0,17600.0,54.2501,54.274,54.1623,54.274,17600.0
2006-02-28 10:40:00,68.04,68.07,67.91,67.95,9600.0,54.306,54.3299,54.2022,54.2341,9600.0
2006-02-28 10:45:00,67.98,67.98,67.73,67.87,12200.0,54.2581,54.2581,54.0585,54.1703,12200.0
2006-02-28 10:50:00,67.87,67.93,67.77,67.8,6700.0,54.1703,54.2182,54.0905,54.1144,6700.0
2006-02-28 10:55:00,67.79,67.87,67.6,67.6,10700.0,54.1064,54.1703,53.9548,53.9548,10700.0
2006-02-28 11:00:00,67.6,67.69,67.57,67.65,11200.0,53.9548,54.0266,53.9308,53.9947,11200.0
2006-02-28 11:05:00,67.65,67.68,67.62,67.68,11200.0,53.9947,54.0186,53.9707,54.0186,11200.0
2006-02-28 11:10:00,67.65,67.65,67.5,67.53,9200.0,53.9947,53.9947,53.875,53.8989,9200.0
2006-02-28 11:15:00,67.52,67.55,67.46,67.47,12000.0,53.8909,53.9149,53.843,53.851,12000.0
2006-02-28 11:20:00,67.47,67.5,67.42,67.5,10600.0,53.851,53.875,53.8111,53.875,10600.0
2006-02-28 11:25:00,67.51,67.58,67.5,67.55,4300.0,53.8829,53.9388,53.875,53.9149,4300.0
2006-02-28 11:30:00,67.55,67.62,67.55,67.61,3500.0,53.9149,53.9707,53.9149,53.9628,3500.0
2006-02-28 11:35:00,67.61,67.61,67.55,67.55,6100.0,53.9628,53.9628,53.9149,53.9149,6100.0
2006-02-28 11:40:00,67.54,67.54,67.46,67.47,7600.0,53.9069,53.9069,53.843,53.851,7600.0
2006-02-28 11:45:00,67.48,67.5,67.45,67.49,6000.0,53.859,53.875,53.835,53.867,6000.0
2006-02-28 11:50:00,67.49,67.5,67.44,67.46,6600.0,53.867,53.875,53.8271,53.843,6600.0
2006-02-28 11:55:00,67.46,67.49,67.4,67.47,8500.0,53.843,53.867,53.7951,53.851,8500.0
2006-02-28 12:00:00,67.44,67.44,67.29,67.33,7000.0,53.8271,53.8271,53.7073,53.7393,7000.0
2006-02-28 12:05:00,67.3,67.42,67.3,67.36,4800.0,53.7153,53.8111,53.7153,53.7632,4800.0
2006-02-28 12:10:00,67.36,67.37,67.29,67.29,12300.0,53.7632,53.7712,53.7073,53.7073,12300.0
2006-02-28 12:15:00,67.26,67.26,67.2,67.24,11900.0,53.6834,53.6834,53.6355,53.6674,11900.0
2006-02-28 12:20:00,67.24,67.28,67.23,67.26,7700.0,53.6674,53.6994,53.6595,53.6834,7700.0
2006-02-28 12:25:00,67.27,67.27,67.2,67.21,10100.0,53.6914,53.6914,53.6355,53.6435,10100.0
2006-02-28 12:30:00,67.2,67.2,67.13,67.13,21300.0,53.6355,53.6355,53.5796,53.5796,21300.0
2006-02-28 12:35:00,67.11,67.12,67.06,67.06,19600.0,53.5637,53.5717,53.5238,53.5238,19600.0
2006-02-28 12:40:00,67.06,67.1,67.03,67.1,17900.0,53.5238,53.5557,53.4998,53.5557,17900.0
2006-02-28 12:45:00,67.1,67.24,67.1,67.23,10200.0,53.5557,53.6674,53.5557,53.6595,10200.0
2006-02-28 12:50:00,67.21,67.25,67.21,67.24,9000.0,53.6435,53.6754,53.6435,53.6674,9000.0
2006-02-28 12:55:00,67.25,67.29,67.25,67.27,4000.0,53.6754,53.7073,53.6754,53.6914,4000.0
2006-02-28 13:00:00,67.27,67.34,67.27,67.32,18200.0,53.6914,53.7473,53.6914,53.7313,18200.0
2006-02-28 13:05:00,67.32,67.44,67.32,67.43,57200.0,53.7313,53.8271,53.7313,53.8191,57200.0
2006-02-28 13:10:00,67.38,67.4,67.31,67.31,14000.0,53.7792,53.7951,53.7233,53.7233,14000.0
2006-02-28 13:15:00,67.33,67.35,67.27,67.35,7000.0,53.7393,53.7552,53.6914,53.7552,7000.0
2006-02-28 13:20:00,67.35,67.37,67.34,67.37,5900.0,53.7552,53.7712,53.7473,53.7712,5900.0
2006-02-28 13:25:00,67.37,67.37,67.34,67.37,2200.0,53.7712,53.7712,53.7473,53.7712,2200.0
2006-02-28 13:30:00,67.37,67.45,67.35,67.42,19100.0,53.7712,53.835,53.7552,53.8111,19100.0
2006-02-28 13:35:00,67.42,67.42,67.32,67.33,11200.0,53.8111,53.8111,53.7313,53.7393,11200.0
2006-02-28 13:40:00,67.33,67.35,67.26,67.28,17000.0,53.7393,53.7552,53.6834,53.6994,17000.0
2006-02-28 13:45:00,67.28,67.28,67.21,67.21,6100.0,53.6994,53.6994,53.6435,53.6435,6100.0
2006-02-28 13:50:00,67.21,67.29,67.21,67.29,5500.0,53.6435,53.7073,53.6435,53.7073,5500.0
2006-02-28 13:55:00,67.29,67.29,67.27,67.27,3700.0,53.7073,53.7073,53.6914,53.6914,3700.0
2006-02-28 14:00:00,67.25,67.34,67.25,67.32,37700.0,53.6754,53.7473,53.6754,53.7313,37700.0
2006-02-28 14:05:00,67.32,67.32,67.3,67.32,10300.0,53.7313,53.7313,53.7153,53.7313,10300.0
2006-02-28 14:10:00,67.32,67.33,67.29,67.29,21200.0,53.7313,53.7393,53.7073,53.7073,21200.0
2006-02-28 14:15:00,67.28,67.3,67.26,67.29,12200.0,53.6994,53.7153,53.6834,53.7073,12200.0
2006-02-28 14:20:00,67.29,67.3,67.23,67.26,10000.0,53.7073,53.7153,53.6595,53.6834,10000.0
2006-02-28 14:25:00,67.27,67.34,67.27,67.32,12500.0,53.6914,53.7473,53.6914,53.7313,12500.0
2006-02-28 14:30:00,67.32,67.33,67.27,67.29,14100.0,53.7313,53.7393,53.6914,53.7073,14100.0
2006-02-28 14:35:00,67.28,67.29,67.22,67.27,9100.0,53.6994,53.7073,53.6515,53.6914,9100.0
2006-02-28 14:40:00,67.28,67.32,67.27,67.27,9400.0,53.6994,53.7313,53.6914,53.6914,9400.0
2006-02-28 14:45:00,67.29,67.3,67.18,67.18,7100.0,53.7073,53.7153,53.6195,53.6195,7100.0
2006-02-28 14:50:00,67.18,67.23,67.17,67.23,4700.0,53.6195,53.6595,53.6116,53.6595,4700.0
2006-02-28 14:55:00,67.23,67.24,67.17,67.2,15400.0,53.6595,53.6674,53.6116,53.6355,15400.0
2006-02-28 15:00:00,67.21,67.24,67.16,67.17,16300.0,53.6435,53.6674,53.6036,53.6116,16300.0
2006-02-28 15:05:00,67.17,67.18,67.15,67.16,11000.0,53.6116,53.6195,53.5956,53.6036,11000.0
2006-02-28 15:10:00,67.13,67.13,67.05,67.08,127600.0,53.5796,53.5796,53.5158,53.5397,127600.0
2006-02-28 15:15:00,67.06,67.16,67.06,67.16,13900.0,53.5238,53.6036,53.5238,53.6036,13900.0
2006-02-28 15:20:00,67.16,67.16,67.12,67.13,8700.0,53.6036,53.6036,53.5717,53.5796,8700.0
2006-02-28 15:25:00,67.13,67.14,67.11,67.12,11900.0,53.5796,53.5876,53.5637,53.5717,11900.0
2006-02-28 15:30:00,67.13,67.16,67.13,67.15,16700.0,53.5796,53.6036,53.5796,53.5956,16700.0
2006-02-28 15:35:00,67.15,67.2,67.14,67.19,24800.0,53.5956,53.6355,53.5876,53.6275,24800.0
2006-02-28 15:40:00,67.17,67.2,67.16,67.17,38000.0,53.6116,53.6355,53.6036,53.6116,38000.0
2006-02-28 15:45:00,67.17,67.18,67.16,67.16,34500.0,53.6116,53.6195,53.6036,53.6036,34500.0
2006-02-28 15:50:00,67.16,67.16,67.09,67.09,36300.0,53.6036,53.6036,53.5477,53.5477,36300.0
2006-02-28 15:55:00,67.09,67.1,67.0,67.0,61900.0,53.5477,53.5557,53.4759,53.4759,61900.0
2006-03-01 09:30:00,67.1,67.16,67.0,67.01,40200.0,53.5557,53.6036,53.4759,53.4839,40200.0
2006-03-01 09:35:00,67.01,67.5,67.01,67.5,17300.0,53.4839,53.875,53.4839,53.875,17300.0
2006-03-01 09:40:00,67.54,67.65,67.49,67.5,17600.0,53.9069,53.9947,53.867,53.875,17600.0
2006-03-01 09:45:00,67.5,67.56,67.27,67.44,22700.0,53.875,53.9228,53.6914,53.8271,22700.0
2006-03-01 09:50:00,67.45,67.48,67.39,67.46,12900.0,53.835,53.859,53.7872,53.843,12900.0
2006-03-01 09:55:00,67.45,67.46,67.42,67.46,11000.0,53.835,53.843,53.8111,53.843,11000.0
2006-03-01 10:00:00,67.46,67.62,67.45,67.45,23200.0,53.843,53.9707,53.835,53.835,23200.0
2006-03-01 10:05:00,67.45,67.49,67.44,67.45,7500.0,53.835,53.867,53.8271,53.835,7500.0
2006-03-01 10:10:00,67.45,67.45,67.34,67.34,17000.0,53.835,53.835,53.7473,53.7473,17000.0
2006-03-01 10:15:00,67.35,67.4,67.31,67.4,15000.0,53.7552,53.7951,53.7233,53.7951,15000.0
2006-03-01 10:20:00,67.41,67.45,67.41,67.44,11100.0,53.8031,53.835,53.8031,53.8271,11100.0
2006-03-01 10:25:00,67.43,67.45,67.42,67.45,16100.0,53.8191,53.835,53.8111,53.835,16100.0
2006-03-01 10:30:00,67.45,67.63,67.45,67.56,22800.0,53.835,53.9787,53.835,53.9228,22800.0
2006-03-01 10:35:00,67.56,67.61,67.53,67.55,21400.0,53.9228,53.9628,53.8989,53.9149,21400.0
2006-03-01 10:40:00,67.55,67.77,67.5,67.72,36900.0,53.9149,54.0905,53.875,54.0505,36900.0
2006-03-01 10:45:00,67.7,67.7,67.69,67.7,10600.0,54.0346,54.0346,54.0266,54.0346,10600.0
2006-03-01 10:50:00,67.69,67.94,67.66,67.94,41500.0,54.0266,54.2261,54.0027,54.2261,41500.0
2006-03-01 10:55:00,67.91,67.91,67.67,67.74,22200.0,54.2022,54.2022,54.0106,54.0665,22200.0
2006-03-01 11:00:00,67.74,67.8,67.74,67.78,14200.0,54.0665,54.1144,54.0665,54.0984,14200.0
2006-03-01 11:05:00,67.78,67.78,67.68,67.76,14600.0,54.0984,54.0984,54.0186,54.0825,14600.0
2006-03-01 11:10:00,67.77,67.86,67.73,67.86,23100.0,54.0905,54.1623,54.0585,54.1623,23100.0
2006-03-01 11:15:00,67.85,67.91,67.6,67.88,20000.0,54.1543,54.2022,53.9548,54.1783,20000.0
2006-03-01 11:20:00,67.88,67.88,67.79,67.8,20700.0,54.1783,54.1783,54.1064,54.1144,20700.0
2006-03-01 11:25:00,67.8,67.87,67.8,67.86,21300.0,54.1144,54.1703,54.1144,54.1623,21300.0
2006-03-01 11:30:00,67.86,67.88,67.86,67.88,12300.0,54.1623,54.1783,54.1623,54.1783,12300.0
2006-03-01 11:35:00,67.89,67.93,67.89,67.93,6400.0,54.1862,54.2182,54.1862,54.2182,6400.0
2006-03-01 11:40:00,67.91,67.91,67.87,67.88,9400.0,54.2022,54.2022,54.1703,54.1783,9400.0
2006-03-01 11:45:00,67.89,67.89,67.8,67.82,17700.0,54.1862,54.1862,54.1144,54.1304,17700.0
2006-03-01 11:50:00,67.82,67.85,67.8,67.85,4700.0,54.1304,54.1543,54.1144,54.1543,4700.0
2006-03-01 11:55:00,67.83,67.93,67.83,67.93,7800.0,54.1383,54.2182,54.1383,54.2182,7800.0
2006-03-01 12:00:00,67.93,68.0,67.93,67.99,8700.0,54.2182,54.274,54.2182,54.266,8700.0
2006-03-01 12:05:00,67.99,68.0,67.97,67.98,6400.0,54.266,54.274,54.2501,54.2581,6400.0
2006-03-01 12:10:00,67.99,68.03,67.98,67.99,13200.0,54.266,54.298,54.2581,54.266,13200.0
2006-03-01 12:15:00,68.0,68.0,67.99,67.99,5100.0,54.274,54.274,54.266,54.266,5100.0
2006-03-01 12:20:00,67.98,68.0,67.98,67.99,6400.0,54.2581,54.274,54.2581,54.266,6400.0
2006-03-01 12:25:00,67.99,68.02,67.99,68.0,17300.0,54.266,54.29,54.266,54.274,17300.0
2006-03-01 12:30:00,68.01,68.05,68.01,68.04,6000.0,54.282,54.3139,54.282,54.306,6000.0
2006-03-01 12:35:00,68.04,68.13,68.03,68.13,8600.0,54.306,54.3778,54.298,54.3778,8600.0
2006-03-01 12:40:00,68.13,68.16,68.11,68.16,8600.0,54.3778,54.4017,54.3618,54.4017,8600.0
2006-03-01 12:45:00,68.14,68.15,68.12,68.13,4300.0,54.3858,54.3938,54.3698,54.3778,4300.0
2006-03-01 12:50:00,68.11,68.12,68.07,68.07,5700.0,54.3618,54.3698,54.3299,54.3299,5700.0
2006-03-01 12:55:00,68.07,68.07,67.99,68.05,15200.0,54.3299,54.3299,54.266,54.3139,15200.0
2006-03-01 13:00:00,68.05,68.12,68.05,68.09,6000.0,54.3139,54.3698,54.3139,54.3459,6000.0
2006-03-01 13:05:00,68.09,68.1,68.03,68.03,4700.0,54.3459,54.3538,54.298,54.298,4700.0
2006-03-01 13:10:00,68.03,68.05,68.02,68.02,2100.0,54.298,54.3139,54.29,54.29,2100.0
2006-03-01 13:15:00,68.02,68.04,68.02,68.04,2400.0,54.29,54.306,54.29,54.306,2400.0
2006-03-01 13:20:00,68.04,68.05,68.01,68.05,6100.0,54.306,54.3139,54.282,54.3139,6100.0
2006-03-01 13:25:00,68.05,68.08,68.05,68.07,4900.0,54.3139,54.3379,54.3139,54.3299,4900.0
2006-03-01 13:30:00,68.08,68.1,68.08,68.09,5100.0,54.3379,54.3538,54.3379,54.3459,5100.0
2006-03-01 13:35:00,68.1,68.12,68.07,68.08,12000.0,54.3538,54.3698,54.3299,54.3379,12000.0
2006-03-01 13:40:00,68.09,68.13,68.09,68.12,12600.0,54.3459,54.3778,54.3459,54.3698,12600.0
2006-03-01 13:45:00,68.11,68.17,68.11,68.14,15400.0,54.3618,54.4097,54.3618,54.3858,15400.0
2006-03-01 13:50:00,68.14,68.16,68.13,68.16,8000.0,54.3858,54.4017,54.3778,54.4017,8000.0
2006-03-01 13:55:00,68.14,68.16,68.13,68.16,9300.0,54.3858,54.4017,54.3778,54.4017,9300.0
2006-03-01 14:00:00,68.16,68.25,68.15,68.21,27700.0,54.4017,54.4736,54.3938,54.4416,27700.0
2006-03-01 14:05:00,68.21,68.22,68.17,68.17,10000.0,54.4416,54.4496,54.4097,54.4097,10000.0
2006-03-01 14:10:00,68.18,68.18,68.17,68.17,14200.0,54.4177,54.4177,54.4097,54.4097,14200.0
2006-03-01 14:15:00,68.18,68.24,68.17,68.24,10600.0,54.4177,54.4656,54.4097,54.4656,10600.0
2006-03-01 14:20:00,68.24,68.26,68.16,68.16,30300.0,54.4656,54.4815,54.4017,54.4017,30300.0
2006-03-01 14:25:00,68.17,68.21,68.17,68.18,12000.0,54.4097,54.4416,54.4097,54.4177,12000.0
2006-03-01 14:30:00,68.17,68.17,68.1,68.15,12400.0,54.4097,54.4097,54.3538,54.3938,12400.0
2006-03-01 14:35:00,68.15,68.19,68.13,68.18,8500.0,54.3938,54.4257,54.3778,54.4177,8500.0
2006-03-01 14:40:00,68.18,68.24,68.17,68.24,10100.0,54.4177,54.4656,54.4097,54.4656,10100.0
2006-03-01 14:45:00,68.23,68.29,68.23,68.25,24200.0,54.4576,54.5055,54.4576,54.4736,24200.0
2006-03-01 14:50:00,68.25,68.29,68.25,68.29,10000.0,54.4736,54.5055,54.4736,54.5055,10000.0
2006-03-01 14:55:00,68.28,68.3,68.26,68.28,16300.0,54.4975,54.5135,54.4815,54.4975,16300.0
2006-03-01 15:00:00,68.28,68.3,68.28,68.3,9500.0,54.4975,54.5135,54.4975,54.5135,9500.0
2006-03-01 15:05:00,68.3,68.34,68.29,68.33,14900.0,54.5135,54.5454,54.5055,54.5374,14900.0
2006-03-01 15:10:00,68.33,68.37,68.32,68.36,21300.0,54.5374,54.5693,54.5294,54.5614,21300.0
2006-03-01 15:15:00,68.35,68.38,68.35,68.37,16600.0,54.5534,54.5773,54.5534,54.5693,16600.0
2006-03-01 15:20:00,68.38,68.44,68.37,68.44,16100.0,54.5773,54.6252,54.5693,54.6252,16100.0
2006-03-01 15:25:00,68.44,68.44,68.4,68.4,15300.0,54.6252,54.6252,54.5933,54.5933,15300.0
2006-03-01 15:30:00,68.4,68.41,68.39,68.39,24400.0,54.5933,54.6013,54.5853,54.5853,24400.0
2006-03-01 15:35:00,68.39,68.4,68.27,68.28,30500.0,54.5853,54.5933,54.4895,54.4975,30500.0
2006-03-01 15:40:00,68.28,68.29,68.18,68.18,28900.0,54.4975,54.5055,54.4177,54.4177,28900.0
2006-03-01 15:45:00,68.17,68.33,68.14,68.31,48800.0,54.4097,54.5374,54.3858,54.5215,48800.0
2006-03-01 15:50:00,68.31,68.36,68.29,68.35,30700.0,54.5215,54.5614,54.5055,54.5534,30700.0
2006-03-01 15:55:00,68.34,68.34,68.29,68.33,29200.0,54.5454,54.5454,54.5055,54.5374,29200.0
2006-03-02 09:30:00,68.39,68.39,67.9,67.92,31500.0,54.5853,54.5853,54.1942,54.2102,31500.0
2006-03-02 09:35:00,67.91,67.92,67.73,67.83,13600.0,54.2022,54.2102,54.0585,54.1383,13600.0
2006-03-02 09:40:00,67.85,67.87,67.55,67.56,18700.0,54.1543,54.1703,53.9149,53.9228,18700.0
2006-03-02 09:45:00,67.56,67.65,67.56,67.6,15100.0,53.9228,53.9947,53.9228,53.9548,15100.0
2006-03-02 09:50:00,67.61,67.67,67.55,67.55,19900.0,53.9628,54.0106,53.9149,53.9149,19900.0
2006-03-02 09:55:00,67.52,67.62,67.5,67.53,27500.0,53.8909,53.9707,53.875,53.8989,27500.0
2006-03-02 10:00:00,67.53,67.54,67.5,67.54,18900.0,53.8989,53.9069,53.875,53.9069,18900.0
2006-03-02 10:05:00,67.54,67.68,67.54,67.67,25400.0,53.9069,54.0186,53.9069,54.0106,25400.0
2006-03-02 10:10:00,67.65,67.65,67.52,67.6,18700.0,53.9947,53.9947,53.8909,53.9548,18700.0
2006-03-02 10:15:00,67.55,67.62,67.55,67.58,9600.0,53.9149,53.9707,53.9149,53.9388,9600.0
2006-03-02 10:20:00,67.59,67.68,67.58,67.64,14900.0,53.9468,54.0186,53.9388,53.9867,14900.0
2006-03-02 10:25:00,67.65,67.76,67.62,67.75,18200.0,53.9947,54.0825,53.9707,54.0745,18200.0
2006-03-02 10:30:00,67.76,67.79,67.68,67.69,27400.0,54.0825,54.1064,54.0186,54.0266,27400.0
2006-03-02 10:35:00,67.7,67.75,67.7,67.75,16300.0,54.0346,54.0745,54.0346,54.0745,16300.0
2006-03-02 10:40:00,67.71,67.83,67.71,67.8,29400.0,54.0426,54.1383,54.0426,54.1144,29400.0
2006-03-02 10:45:00,67.8,67.82,67.72,67.76,14900.0,54.1144,54.1304,54.0505,54.0825,14900.0
2006-03-02 10:50:00,67.76,67.81,67.73,67.81,13200.0,54.0825,54.1224,54.0585,54.1224,13200.0
2006-03-02 10:55:00,67.83,67.83,67.79,67.8,12400.0,54.1383,54.1383,54.1064,54.1144,12400.0
2006-03-02 11:00:00,67.81,67.95,67.81,67.95,14200.0,54.1224,54.2341,54.1224,54.2341,14200.0
2006-03-02 11:05:00,67.94,67.95,67.85,67.95,15500.0,54.2261,54.2341,54.1543,54.2341,15500.0
2006-03-02 11:10:00,67.92,67.95,67.91,67.92,8400.0,54.2102,54.2341,54.2022,54.2102,8400.0
2006-03-02 11:15:00,67.93,67.94,67.91,67.92,7800.0,54.2182,54.2261,54.2022,54.2102,7800.0
2006-03-02 11:20:00,67.92,67.93,67.79,67.8,16200.0,54.2102,54.2182,54.1064,54.1144,16200.0
2006-03-02 11:25:00,67.8,67.82,67.78,67.82,16400.0,54.1144,54.1304,54.0984,54.1304,16400.0
2006-03-02 11:30:00,67.82,67.89,67.82,67.86,9100.0,54.1304,54.1862,54.1304,54.1623,9100.0
2006-03-02 11:35:00,67.86,67.89,67.85,67.87,11000.0,54.1623,54.1862,54.1543,54.1703,11000.0
2006-03-02 11:40:00,67.88,67.88,67.73,67.84,31000.0,54.1783,54.1783,54.0585,54.1463,31000.0
2006-03-02 11:45:00,67.83,67.84,67.81,67.82,15600.0,54.1383,54.1463,54.1224,54.1304,15600.0
2006-03-02 11:50:00,67.82,67.83,67.82,67.82,11500.0,54.1304,54.1383,54.1304,54.1304,11500.0
2006-03-02 11:55:00,67.82,67.85,67.81,67.85,14500.0,54.1304,54.1543,54.1224,54.1543,14500.0
2006-03-02 12:00:00,67.85,67.87,67.83,67.87,12400.0,54.1543,54.1703,54.1383,54.1703,12400.0
2006-03-02 12:05:00,67.86,67.88,67.84,67.88,10600.0,54.1623,54.1783,54.1463,54.1783,10600.0
2006-03-02 12:10:00,67.88,67.91,67.88,67.89,6800.0,54.1783,54.2022,54.1783,54.1862,6800.0
2006-03-02 12:15:00,67.89,67.9,67.88,67.89,19600.0,54.1862,54.1942,54.1783,54.1862,19600.0
2006-03-02 12:20:00,67.9,67.9,67.88,67.89,10100.0,54.1942,54.1942,54.1783,54.1862,10100.0
2006-03-02 12:25:00,67.88,67.9,67.85,67.85,17600.0,54.1783,54.1942,54.1543,54.1543,17600.0
2006-03-02 12:30:00,67.84,67.85,67.8,67.85,10900.0,54.1463,54.1543,54.1144,54.1543,10900.0
2006-03-02 12:35:00,67.85,67.86,67.82,67.82,9900.0,54.1543,54.1623,54.1304,54.1304,9900.0
2006-03-02 12:40:00,67.83,67.85,67.83,67.84,8600.0,54.1383,54.1543,54.1383,54.1463,8600.0
2006-03-02 12:45:00,67.84,67.86,67.84,67.85,9300.0,54.1463,54.1623,54.1463,54.1543,9300.0
2006-03-02 12:50:00,67.84,67.84,67.83,67.83,7400.0,54.1463,54.1463,54.1383,54.1383,7400.0
2006-03-02 12:55:00,67.84,67.85,67.8,67.8,5000.0,54.1463,54.1543,54.1144,54.1144,5000.0
2006-03-02 13:00:00,67.8,67.86,67.75,67.86,12800.0,54.1144,54.1623,54.0745,54.1623,12800.0
2006-03-02 13:05:00,67.86,67.87,67.83,67.87,22400.0,54.1623,54.1703,54.1383,54.1703,22400.0
2006-03-02 13:10:00,67.86,67.9,67.86,67.87,13000.0,54.1623,54.1942,54.1623,54.1703,13000.0
2006-03-02 13:15:00,67.86,67.9,67.82,67.82,14800.0,54.1623,54.1942,54.1304,54.1304,14800.0
2006-03-02 13:20:00,67.84,67.87,67.77,67.85,6100.0,54.1463,54.1703,54.0905,54.1543,6100.0
2006-03-02 13:25:00,67.86,67.89,67.79,67.81,20200.0,54.1623,54.1862,54.1064,54.1224,20200.0
2006-03-02 13:30:00,67.79,67.81,67.79,67.8,5900.0,54.1064,54.1224,54.1064,54.1144,5900.0
2006-03-02 13:35:00,67.81,67.85,67.78,67.85,15300.0,54.1224,54.1543,54.0984,54.1543,15300.0
2006-03-02 13:40:00,67.85,67.88,67.83,67.84,13200.0,54.1543,54.1783,54.1383,54.1463,13200.0
2006-03-02 13:45:00,67.83,67.91,67.8,67.91,9400.0,54.1383,54.2022,54.1144,54.2022,9400.0
2006-03-02 13:50:00,67.91,67.92,67.89,67.92,3200.0,54.2022,54.2102,54.1862,54.2102,3200.0
2006-03-02 13:55:00,67.92,67.98,67.9,67.91,10800.0,54.2102,54.2581,54.1942,54.2022,10800.0
2006-03-02 14:00:00,67.91,67.91,67.89,67.91,11100.0,54.2022,54.2022,54.1862,54.2022,11100.0
2006-03-02 14:05:00,67.9,67.9,67.85,67.85,7200.0,54.1942,54.1942,54.1543,54.1543,7200.0
2006-03-02 14:10:00,67.86,67.89,67.86,67.87,8700.0,54.1623,54.1862,54.1623,54.1703,8700.0
2006-03-02 14:15:00,67.87,67.9,67.87,67.9,9200.0,54.1703,54.1942,54.1703,54.1942,9200.0
2006-03-02 14:20:00,67.9,67.9,67.88,67.89,5300.0,54.1942,54.1942,54.1783,54.1862,5300.0
2006-03-02 14:25:00,67.89,67.91,67.88,67.9,13000.0,54.1862,54.2022,54.1783,54.1942,13000.0
2006-03-02 14:30:00,67.9,67.91,67.89,67.89,17400.0,54.1942,54.2022,54.1862,54.1862,17400.0
2006-03-02 14:35:00,67.89,67.9,67.87,67.87,9000.0,54.1862,54.1942,54.1703,54.1703,9000.0
2006-03-02 14:40:00,67.86,67.87,67.86,67.86,13100.0,54.1623,54.1703,54.1623,54.1623,13100.0
2006-03-02 14:45:00,67.87,67.9,67.86,67.9,16200.0,54.1703,54.1942,54.1623,54.1942,16200.0
2006-03-02 14:50:00,67.9,67.91,67.89,67.91,16300.0,54.1942,54.2022,54.1862,54.2022,16300.0
2006-03-02 14:55:00,67.9,67.92,67.89,67.91,14900.0,54.1942,54.2102,54.1862,54.2022,14900.0
2006-03-02 15:00:00,67.91,68.02,67.91,68.0,13800.0,54.2022,54.29,54.2022,54.274,13800.0
2006-03-02 15:05:00,68.01,68.07,67.99,67.99,15800.0,54.282,54.3299,54.266,54.266,15800.0
2006-03-02 15:10:00,67.98,68.02,67.98,68.02,9600.0,54.2581,54.29,54.2581,54.29,9600.0
2006-03-02 15:15:00,68.02,68.04,67.99,67.99,20000.0,54.29,54.306,54.266,54.266,20000.0
2006-03-02 15:20:00,67.98,67.98,67.92,67.93,15300.0,54.2581,54.2581,54.2102,54.2182,15300.0
2006-03-02 15:25:00,67.93,67.93,67.9,67.9,14300.0,54.2182,54.2182,54.1942,54.1942,14300.0
2006-03-02 15:30:00,67.9,67.9,67.87,67.87,8300.0,54.1942,54.1942,54.1703,54.1703,8300.0
2006-03-02 15:35:00,67.87,67.88,67.86,67.86,17900.0,54.1703,54.1783,54.1623,54.1623,17900.0
2006-03-02 15:40:00,67.86,67.87,67.86,67.87,5500.0,54.1623,54.1703,54.1623,54.1703,5500.0
2006-03-02 15:45:00,67.87,67.89,67.83,67.84,24800.0,54.1703,54.1862,54.1383,54.1463,24800.0
2006-03-02 15:50:00,67.83,67.95,67.82,67.95,15100.0,54.1383,54.2341,54.1304,54.2341,15100.0
2006-03-02 15:55:00,67.91,68.0,67.91,67.99,32100.0,54.2022,54.274,54.2022,54.266,32100.0
2006-03-03 09:30:00,67.93,67.94,67.51,67.55,43500.0,54.2182,54.2261,53.8829,53.9149,43500.0
2006-03-03 09:35:00,67.54,67.78,67.54,67.78,14100.0,53.9069,54.0984,53.9069,54.0984,14100.0
2006-03-03 09:40:00,67.77,67.78,67.52,67.68,21100.0,54.0905,54.0984,53.8909,54.0186,21100.0
2006-03-03 09:45:00,67.71,67.71,67.29,67.66,23200.0,54.0426,54.0426,53.7073,54.0027,23200.0
2006-03-03 09:50:00,67.66,67.73,67.5,67.73,65100.0,54.0027,54.0585,53.875,54.0585,65100.0
2006-03-03 09:55:00,67.73,67.75,67.55,67.56,28000.0,54.0585,54.0745,53.9149,53.9228,28000.0
2006-03-03 10:00:00,67.56,67.58,67.45,67.45,14800.0,53.9228,53.9388,53.835,53.835,14800.0
2006-03-03 10:05:00,67.45,67.46,67.2,67.25,46200.0,53.835,53.843,53.6355,53.6754,46200.0
2006-03-03 10:10:00,67.24,67.24,67.17,67.24,13600.0,53.6674,53.6674,53.6116,53.6674,13600.0
2006-03-03 10:15:00,67.24,67.45,67.23,67.31,39900.0,53.6674,53.835,53.6595,53.7233,39900.0
2006-03-03 10:20:00,67.31,67.36,67.23,67.31,24000.0,53.7233,53.7632,53.6595,53.7233,24000.0
2006-03-03 10:25:00,67.31,67.45,67.3,67.45,15100.0,53.7233,53.835,53.7153,53.835,15100.0
2006-03-03 10:30:00,67.45,67.52,67.39,67.39,19000.0,53.835,53.8909,53.7872,53.7872,19000.0
2006-03-03 10:35:00,67.39,67.4,67.3,67.37,16500.0,53.7872,53.7951,53.7153,53.7712,16500.0
2006-03-03 10:40:00,67.37,67.44,67.31,67.35,9800.0,53.7712,53.8271,53.7233,53.7552,9800.0
2006-03-03 10:45:00,67.34,67.42,67.34,67.42,10200.0,53.7473,53.8111,53.7473,53.8111,10200.0
2006-03-03 10:50:00,67.42,67.42,67.26,67.26,10400.0,53.8111,53.8111,53.6834,53.6834,10400.0
2006-03-03 10:55:00,67.25,67.29,67.12,67.13,21700.0,53.6754,53.7073,53.5717,53.5796,21700.0
2006-03-03 11:00:00,67.13,67.24,67.1,67.24,15800.0,53.5796,53.6674,53.5557,53.6674,15800.0
2006-03-03 11:05:00,67.23,67.29,67.13,67.16,16900.0,53.6595,53.7073,53.5796,53.6036,16900.0
2006-03-03 11:10:00,67.18,67.18,67.09,67.15,11400.0,53.6195,53.6195,53.5477,53.5956,11400.0
2006-03-03 11:15:00,67.15,67.19,67.0,67.0,13400.0,53.5956,53.6275,53.4759,53.4759,13400.0
2006-03-03 11:20:00,67.02,67.04,66.98,66.99,10900.0,53.4918,53.5078,53.4599,53.4679,10900.0
2006-03-03 11:25:00,66.99,67.13,66.98,67.13,13900.0,53.4679,53.5796,53.4599,53.5796,13900.0
2006-03-03 11:30:00,67.13,67.2,67.05,67.2,22300.0,53.5796,53.6355,53.5158,53.6355,22300.0
2006-03-03 11:35:00,67.2,67.22,67.14,67.2,13200.0,53.6355,53.6515,53.5876,53.6355,13200.0
2006-03-03 11:40:00,67.19,67.21,67.14,67.19,7900.0,53.6275,53.6435,53.5876,53.6275,7900.0
2006-03-03 11:45:00,67.19,67.2,67.13,67.14,13500.0,53.6275,53.6355,53.5796,53.5876,13500.0
2006-03-03 11:50:00,67.15,67.2,67.15,67.16,10100.0,53.5956,53.6355,53.5956,53.6036,10100.0
2006-03-03 11:55:00,67.16,67.24,67.16,67.21,8100.0,53.6036,53.6674,53.6036,53.6435,8100.0
2006-03-03 12:00:00,67.19,67.25,67.19,67.2,11600.0,53.6275,53.6754,53.6275,53.6355,11600.0
2006-03-03 12:05:00,67.21,67.24,67.2,67.22,12200.0,53.6435,53.6674,53.6355,53.6515,12200.0
2006-03-03 12:10:00,67.22,67.22,67.13,67.19,11600.0,53.6515,53.6515,53.5796,53.6275,11600.0
2006-03-03 12:15:00,67.22,67.24,67.21,67.22,5200.0,53.6515,53.6674,53.6435,53.6515,5200.0
2006-03-03 12:20:00,67.21,67.43,67.21,67.43,22800.0,53.6435,53.8191,53.6435,53.8191,22800.0
2006-03-03 12:25:00,67.46,67.65,67.44,67.59,7700.0,53.843,53.9947,53.8271,53.9468,7700.0
2006-03-03 12:30:00,67.6,67.61,67.55,67.55,11400.0,53.9548,53.9628,53.9149,53.9149,11400.0
2006-03-03 12:35:00,67.55,67.7,67.55,67.68,20700.0,53.9149,54.0346,53.9149,54.0186,20700.0
2006-03-03 12:40:00,67.68,67.83,67.68,67.78,17400.0,54.0186,54.1383,54.0186,54.0984,17400.0
2006-03-03 12:45:00,67.79,67.83,67.78,67.82,9000.0,54.1064,54.1383,54.0984,54.1304,9000.0
2006-03-03 12:50:00,67.82,67.93,67.75,67.8,15500.0,54.1304,54.2182,54.0745,54.1144,15500.0
2006-03-03 12:55:00,67.8,67.85,67.77,67.77,25800.0,54.1144,54.1543,54.0905,54.0905,25800.0
2006-03-03 13:00:00,67.76,67.76,67.73,67.73,4300.0,54.0825,54.0825,54.0585,54.0585,4300.0
2006-03-03 13:05:00,67.73,67.75,67.7,67.73,25600.0,54.0585,54.0745,54.0346,54.0585,25600.0
2006-03-03 13:10:00,67.72,67.73,67.7,67.72,16300.0,54.0505,54.0585,54.0346,54.0505,16300.0
2006-03-03 13:15:00,67.69,67.76,67.69,67.72,25200.0,54.0266,54.0825,54.0266,54.0505,25200.0
2006-03-03 13:20:00,67.72,67.77,67.72,67.76,15900.0,54.0505,54.0905,54.0505,54.0825,15900.0
2006-03-03 13:25:00,67.76,67.87,67.75,67.76,23400.0,54.0825,54.1703,54.0745,54.0825,23400.0
2006-03-03 13:30:00,67.75,67.86,67.75,67.78,17700.0,54.0745,54.1623,54.0745,54.0984,17700.0
2006-03-03 13:35:00,67.78,67.85,67.73,67.79,18100.0,54.0984,54.1543,54.0585,54.1064,18100.0
2006-03-03 13:40:00,67.79,67.85,67.76,67.81,12400.0,54.1064,54.1543,54.0825,54.1224,12400.0
2006-03-03 13:45:00,67.8,68.02,67.8,67.97,10200.0,54.1144,54.29,54.1144,54.2501,10200.0
2006-03-03 13:50:00,67.95,68.03,67.93,68.01,12800.0,54.2341,54.298,54.2182,54.282,12800.0
2006-03-03 13:55:00,68.01,68.01,67.93,67.95,11900.0,54.282,54.282,54.2182,54.2341,11900.0
2006-03-03 14:00:00,67.95,68.13,67.95,68.13,17300.0,54.2341,54.3778,54.2341,54.3778,17300.0
2006-03-03 14:05:00,68.13,68.13,67.98,68.07,44600.0,54.3778,54.3778,54.2581,54.3299,44600.0
2006-03-03 14:10:00,68.06,68.08,67.99,67.99,31600.0,54.3219,54.3379,54.266,54.266,31600.0
2006-03-03 14:15:00,67.94,68.03,67.94,68.02,37600.0,54.2261,54.298,54.2261,54.29,37600.0
2006-03-03 14:20:00,68.02,68.08,67.96,68.04,12000.0,54.29,54.3379,54.2421,54.306,12000.0
2006-03-03 14:25:00,68.05,68.05,68.0,68.04,7900.0,54.3139,54.3139,54.274,54.306,7900.0
2006-03-03 14:30:00,68.01,68.06,67.99,68.05,33300.0,54.282,54.3219,54.266,54.3139,33300.0
2006-03-03 14:35:00,68.06,68.06,68.0,68.03,45300.0,54.3219,54.3219,54.274,54.298,45300.0
2006-03-03 14:40:00,68.04,68.07,68.01,68.05,45800.0,54.306,54.3299,54.282,54.3139,45800.0
2006-03-03 14:45:00,68.04,68.1,67.97,68.02,18000.0,54.306,54.3538,54.2501,54.29,18000.0
2006-03-03 14:50:00,68.03,68.06,68.0,68.01,29200.0,54.298,54.3219,54.274,54.282,29200.0
2006-03-03 14:55:00,68.01,68.12,68.01,68.12,14300.0,54.282,54.3698,54.282,54.3698,14300.0
2006-03-03 15:00:00,68.11,68.13,68.03,68.03,20300.0,54.3618,54.3778,54.298,54.298,20300.0
2006-03-03 15:05:00,68.04,68.06,67.92,67.92,15300.0,54.306,54.3219,54.2102,54.2102,15300.0
2006-03-03 15:10:00,67.98,67.98,67.84,67.84,18700.0,54.2581,54.2581,54.1463,54.1463,18700.0
2006-03-03 15:15:00,67.83,67.91,67.78,67.9,16800.0,54.1383,54.2022,54.0984,54.1942,16800.0
2006-03-03 15:20:00,67.9,67.91,67.79,67.81,18200.0,54.1942,54.2022,54.1064,54.1224,18200.0
2006-03-03 15:25:00,67.81,67.84,67.75,67.82,19900.0,54.1224,54.1463,54.0745,54.1304,19900.0
2006-03-03 15:30:00,67.82,67.85,67.64,67.67,16900.0,54.1304,54.1543,53.9867,54.0106,16900.0
2006-03-03 15:35:00,67.67,67.8,67.66,67.7,25000.0,54.0106,54.1144,54.0027,54.0346,25000.0
2006-03-03 15:40:00,67.69,67.85,67.69,67.77,30100.0,54.0266,54.1543,54.0266,54.0905,30100.0
2006-03-03 15:45:00,67.79,67.8,67.73,67.75,37700.0,54.1064,54.1144,54.0585,54.0745,37700.0
2006-03-03 15:50:00,67.75,67.76,67.64,67.64,29300.0,54.0745,54.0825,53.9867,53.9867,29300.0
2006-03-03 15:55:00,67.65,67.65,67.58,67.58,39300.0,53.9947,53.9947,53.9388,53.9388,39300.0
2006-03-06 09:30:00,67.5,67.52,67.4,67.5,53000.0,53.875,53.8909,53.7951,53.875,53000.0
2006-03-06 09:35:00,67.58,67.77,67.58,67.69,22300.0,53.9388,54.0905,53.9388,54.0266,22300.0
2006-03-06 09:40:00,67.69,67.7,67.64,67.67,23300.0,54.0266,54.0346,53.9867,54.0106,23300.0
2006-03-06 09:45:00,67.68,67.68,67.58,67.58,29500.0,54.0186,54.0186,53.9388,53.9388,29500.0
2006-03-06 09:50:00,67.59,67.62,67.55,67.59,26100.0,53.9468,53.9707,53.9149,53.9468,26100.0
2006-03-06 09:55:00,67.59,67.74,67.58,67.73,20700.0,53.9468,54.0665,53.9388,54.0585,20700.0
2006-03-06 10:00:00,67.74,67.74,67.69,67.7,9500.0,54.0665,54.0665,54.0266,54.0346,9500.0
2006-03-06 10:05:00,67.71,67.74,67.7,67.72,8700.0,54.0426,54.0665,54.0346,54.0505,8700.0
2006-03-06 10:10:00,67.71,67.92,67.71,67.86,17700.0,54.0426,54.2102,54.0426,54.1623,17700.0
2006-03-06 10:15:00,67.86,67.92,67.86,67.89,9500.0,54.1623,54.2102,54.1623,54.1862,9500.0
2006-03-06 10:20:00,67.9,67.9,67.75,67.75,20200.0,54.1942,54.1942,54.0745,54.0745,20200.0
2006-03-06 10:25:00,67.76,67.76,67.71,67.72,11100.0,54.0825,54.0825,54.0426,54.0505,11100.0
2006-03-06 10:30:00,67.74,67.8,67.74,67.77,6500.0,54.0665,54.1144,54.0665,54.0905,6500.0
2006-03-06 10:35:00,67.78,67.78,67.75,67.75,6200.0,54.0984,54.0984,54.0745,54.0745,6200.0
2006-03-06 10:40:00,67.76,67.88,67.76,67.86,7200.0,54.0825,54.1783,54.0825,54.1623,7200.0
2006-03-06 10:45:00,67.85,67.89,67.83,67.88,6600.0,54.1543,54.1862,54.1383,54.1783,6600.0
2006-03-06 10:50:00,67.88,67.89,67.85,67.85,6200.0,54.1783,54.1862,54.1543,54.1543,6200.0
2006-03-06 10:55:00,67.84,67.89,67.84,67.89,6100.0,54.1463,54.1862,54.1463,54.1862,6100.0
2006-03-06 11:00:00,67.89,67.98,67.89,67.96,9500.0,54.1862,54.2581,54.1862,54.2421,9500.0
2006-03-06 11:05:00,67.96,67.96,67.88,67.89,2900.0,54.2421,54.2421,54.1783,54.1862,2900.0
2006-03-06 11:10:00,67.89,67.89,67.83,67.84,5300.0,54.1862,54.1862,54.1383,54.1463,5300.0
2006-03-06 11:15:00,67.83,67.86,67.83,67.86,5300.0,54.1383,54.1623,54.1383,54.1623,5300.0
2006-03-06 11:20:00,67.84,67.9,67.83,67.9,3900.0,54.1463,54.1942,54.1383,54.1942,3900.0
2006-03-06 11:25:00,67.89,67.9,67.88,67.9,4000.0,54.1862,54.1942,54.1783,54.1942,4000.0
2006-03-06 11:30:00,67.9,67.91,67.89,67.91,3800.0,54.1942,54.2022,54.1862,54.2022,3800.0
2006-03-06 11:35:00,67.91,67.91,67.89,67.91,11800.0,54.2022,54.2022,54.1862,54.2022,11800.0
2006-03-06 11:40:00,67.91,67.92,67.87,67.91,10900.0,54.2022,54.2102,54.1703,54.2022,10900.0
2006-03-06 11:45:00,67.91,67.92,67.85,67.89,8100.0,54.2022,54.2102,54.1543,54.1862,8100.0
2006-03-06 11:50:00,67.86,67.93,67.86,67.93,4000.0,54.1623,54.2182,54.1623,54.2182,4000.0
2006-03-06 11:55:00,67.93,67.95,67.93,67.95,2500.0,54.2182,54.2341,54.2182,54.2341,2500.0
2006-03-06 12:00:00,67.96,67.96,67.92,67.94,5100.0,54.2421,54.2421,54.2102,54.2261,5100.0
2006-03-06 12:05:00,67.94,68.05,67.91,68.01,5100.0,54.2261,54.3139,54.2022,54.282,5100.0
2006-03-06 12:10:00,68.01,68.01,67.92,67.92,2700.0,54.282,54.282,54.2102,54.2102,2700.0
2006-03-06 12:15:00,67.93,68.05,67.87,68.05,13400.0,54.2182,54.3139,54.1703,54.3139,13400.0
2006-03-06 12:20:00,68.04,68.04,67.99,68.0,10100.0,54.306,54.306,54.266,54.274,10100.0
2006-03-06 12:25:00,68.0,68.07,68.0,68.04,8100.0,54.274,54.3299,54.274,54.306,8100.0
2006-03-06 12:30:00,68.05,68.08,68.05,68.07,8500.0,54.3139,54.3379,54.3139,54.3299,8500.0
2006-03-06 12:35:00,68.07,68.07,68.01,68.02,7800.0,54.3299,54.3299,54.282,54.29,7800.0
2006-03-06 12:40:00,68.02,68.02,67.92,67.93,6300.0,54.29,54.29,54.2102,54.2182,6300.0
2006-03-06 12:45:00,67.92,67.95,67.9,67.95,4400.0,54.2102,54.2341,54.1942,54.2341,4400.0
2006-03-06 12:50:00,67.95,68.01,67.94,67.99,5200.0,54.2341,54.282,54.2261,54.266,5200.0
2006-03-06 12:55:00,67.98,67.98,67.86,67.87,4500.0,54.2581,54.2581,54.1623,54.1703,4500.0
2006-03-06 13:00:00,67.86,67.87,67.81,67.87,48700.0,54.1623,54.1703,54.1224,54.1703,48700.0
2006-03-06 13:05:00,67.87,68.01,67.87,67.96,10600.0,54.1703,54.282,54.1703,54.2421,10600.0
2006-03-06 13:10:00,67.96,67.98,67.86,67.96,18600.0,54.2421,54.2581,54.1623,54.2421,18600.0
2006-03-06 13:15:00,67.96,68.0,67.9,67.99,16800.0,54.2421,54.274,54.1942,54.266,16800.0
2006-03-06 13:20:00,67.98,67.98,67.85,67.88,13400.0,54.2581,54.2581,54.1543,54.1783,13400.0
2006-03-06 13:25:00,67.88,67.89,67.81,67.81,8600.0,54.1783,54.1862,54.1224,54.1224,8600.0
2006-03-06 13:30:00,67.78,67.78,67.73,67.74,11000.0,54.0984,54.0984,54.0585,54.0665,11000.0
2006-03-06 13:35:00,67.74,67.74,67.63,67.69,13200.0,54.0665,54.0665,53.9787,54.0266,13200.0
2006-03-06 13:40:00,67.69,67.71,67.69,67.71,3900.0,54.0266,54.0426,54.0266,54.0426,3900.0
2006-03-06 13:45:00,67.7,67.71,67.62,67.7,7600.0,54.0346,54.0426,53.9707,54.0346,7600.0
2006-03-06 13:50:00,67.7,67.75,67.7,67.73,7000.0,54.0346,54.0745,54.0346,54.0585,7000.0
2006-03-06 13:55:00,67.73,67.77,67.67,67.68,36000.0,54.0585,54.0905,54.0106,54.0186,36000.0
2006-03-06 14:00:00,67.68,67.69,67.61,67.68,31400.0,54.0186,54.0266,53.9628,54.0186,31400.0
2006-03-06 14:05:00,67.66,67.7,67.53,67.59,24500.0,54.0027,54.0346,53.8989,53.9468,24500.0
2006-03-06 14:10:00,67.59,67.69,67.59,67.67,49800.0,53.9468,54.0266,53.9468,54.0106,49800.0
2006-03-06 14:15:00,67.65,67.7,67.58,67.63,13300.0,53.9947,54.0346,53.9388,53.9787,13300.0
2006-03-06 14:20:00,67.65,67.7,67.59,67.67,22300.0,53.9947,54.0346,53.9468,54.0106,22300.0
2006-03-06 14:25:00,67.68,67.69,67.55,67.61,22500.0,54.0186,54.0266,53.9149,53.9628,22500.0
2006-03-06 14:30:00,67.6,67.72,67.6,67.66,14000.0,53.9548,54.0505,53.9548,54.0027,14000.0
2006-03-06 14:35:00,67.67,67.69,67.64,67.66,7600.0,54.0106,54.0266,53.9867,54.0027,7600.0
2006-03-06 14:40:00,67.65,67.65,67.58,67.59,8200.0,53.9947,53.9947,53.9388,53.9468,8200.0
2006-03-06 14:45:00,67.6,67.65,67.6,67.65,10200.0,53.9548,53.9947,53.9548,53.9947,10200.0
2006-03-06 14:50:00,67.64,67.64,67.56,67.59,16600.0,53.9867,53.9867,53.9228,53.9468,16600.0
2006-03-06 14:55:00,67.57,67.64,67.57,67.61,12400.0,53.9308,53.9867,53.9308,53.9628,12400.0
2006-03-06 15:00:00,67.59,67.65,67.59,67.64,32400.0,53.9468,53.9947,53.9468,53.9867,32400.0
2006-03-06 15:05:00,67.64,67.72,67.61,67.7,21000.0,53.9867,54.0505,53.9628,54.0346,21000.0
2006-03-06 15:10:00,67.7,67.71,67.64,67.64,11000.0,54.0346,54.0426,53.9867,53.9867,11000.0
2006-03-06 15:15:00,67.65,67.71,67.63,67.68,10100.0,53.9947,54.0426,53.9787,54.0186,10100.0
2006-03-06 15:20:00,67.69,67.71,67.66,67.71,8600.0,54.0266,54.0426,54.0027,54.0426,8600.0
2006-03-06 15:25:00,67.71,67.73,67.62,67.65,17200.0,54.0426,54.0585,53.9707,53.9947,17200.0
2006-03-06 15:30:00,67.64,67.68,67.63,67.68,8400.0,53.9867,54.0186,53.9787,54.0186,8400.0
2006-03-06 15:35:00,67.68,67.7,67.67,67.68,18700.0,54.0186,54.0346,54.0106,54.0186,18700.0
2006-03-06 15:40:00,67.68,67.71,67.68,67.71,8800.0,54.0186,54.0426,54.0186,54.0426,8800.0
2006-03-06 15:45:00,67.7,67.7,67.59,67.62,17000.0,54.0346,54.0346,53.9468,53.9707,17000.0
2006-03-06 15:50:00,67.61,67.61,67.52,67.57,22100.0,53.9628,53.9628,53.8909,53.9308,22100.0
2006-03-06 15:55:00,67.58,67.58,67.52,67.53,24200.0,53.9388,53.9388,53.8909,53.8989,24200.0
2006-03-07 09:30:00,67.7,67.75,67.06,67.61,38800.0,54.0346,54.0745,53.5238,53.9628,38800.0
2006-03-07 09:35:00,67.61,67.73,67.6,67.64,12300.0,53.9628,54.0585,53.9548,53.9867,12300.0
2006-03-07 09:40:00,67.64,67.65,67.59,67.65,7000.0,53.9867,53.9947,53.9468,53.9947,7000.0
2006-03-07 09:45:00,67.65,67.65,67.45,67.48,20300.0,53.9947,53.9947,53.835,53.859,20300.0
2006-03-07 09:50:00,67.47,67.48,67.4,67.4,19500.0,53.851,53.859,53.7951,53.7951,19500.0
2006-03-07 09:55:00,67.4,67.41,67.14,67.18,24200.0,53.7951,53.8031,53.5876,53.6195,24200.0
2006-03-07 10:00:00,67.23,67.45,67.22,67.45,24800.0,53.6595,53.835,53.6515,53.835,24800.0
2006-03-07 10:05:00,67.46,67.55,67.45,67.48,4100.0,53.843,53.9149,53.835,53.859,4100.0
2006-03-07 10:10:00,67.55,67.55,67.46,67.46,7800.0,53.9149,53.9149,53.843,53.843,7800.0
2006-03-07 10:15:00,67.52,67.53,67.48,67.48,3600.0,53.8909,53.8989,53.859,53.859,3600.0
2006-03-07 10:20:00,67.48,67.5,67.35,67.4,17400.0,53.859,53.875,53.7552,53.7951,17400.0
2006-03-07 10:25:00,67.4,67.4,67.34,67.35,9100.0,53.7951,53.7951,53.7473,53.7552,9100.0
2006-03-07 10:30:00,67.35,67.35,67.31,67.32,4700.0,53.7552,53.7552,53.7233,53.7313,4700.0
2006-03-07 10:35:00,67.31,67.37,67.3,67.37,11800.0,53.7233,53.7712,53.7153,53.7712,11800.0
2006-03-07 10:40:00,67.39,67.43,67.38,67.4,6100.0,53.7872,53.8191,53.7792,53.7951,6100.0
2006-03-07 10:45:00,67.4,67.48,67.4,67.46,16100.0,53.7951,53.859,53.7951,53.843,16100.0
2006-03-07 10:50:00,67.46,67.5,67.45,67.45,10700.0,53.843,53.875,53.835,53.835,10700.0
2006-03-07 10:55:00,67.45,67.46,67.44,67.44,5400.0,53.835,53.843,53.8271,53.8271,5400.0
2006-03-07 11:00:00,67.44,67.45,67.42,67.42,3600.0,53.8271,53.835,53.8111,53.8111,3600.0
2006-03-07 11:05:00,67.43,67.48,67.42,67.46,12700.0,53.8191,53.859,53.8111,53.843,12700.0
2006-03-07 11:10:00,67.43,67.47,67.4,67.44,14100.0,53.8191,53.851,53.7951,53.8271,14100.0
2006-03-07 11:15:00,67.42,67.44,67.42,67.44,9500.0,53.8111,53.8271,53.8111,53.8271,9500.0
2006-03-07 11:20:00,67.45,67.49,67.45,67.48,5200.0,53.835,53.867,53.835,53.859,5200.0
2006-03-07 11:25:00,67.48,67.5,67.47,67.48,9100.0,53.859,53.875,53.851,53.859,9100.0
2006-03-07 11:30:00,67.48,67.48,67.45,67.48,7900.0,53.859,53.859,53.835,53.859,7900.0
2006-03-07 11:35:00,67.48,67.48,67.43,67.47,6000.0,53.859,53.859,53.8191,53.851,6000.0
2006-03-07 11:40:00,67.47,67.47,67.44,67.45,10500.0,53.851,53.851,53.8271,53.835,10500.0
2006-03-07 11:45:00,67.45,67.5,67.45,67.49,10100.0,53.835,53.875,53.835,53.867,10100.0
2006-03-07 11:50:00,67.49,67.49,67.48,67.49,3300.0,53.867,53.867,53.859,53.867,3300.0
2006-03-07 11:55:00,67.48,67.48,67.45,67.47,7900.0,53.859,53.859,53.835,53.851,7900.0
2006-03-07 12:00:00,67.45,67.5,67.45,67.5,5200.0,53.835,53.875,53.835,53.875,5200.0
2006-03-07 12:05:00,67.48,67.5,67.48,67.49,4500.0,53.859,53.875,53.859,53.867,4500.0
2006-03-07 12:10:00,67.48,67.48,67.46,67.47,4000.0,53.859,53.859,53.843,53.851,4000.0
2006-03-07 12:15:00,67.47,67.47,67.4,67.41,9800.0,53.851,53.851,53.7951,53.8031,9800.0
2006-03-07 12:20:00,67.41,67.42,67.37,67.42,4200.0,53.8031,53.8111,53.7712,53.8111,4200.0
2006-03-07 12:25:00,67.43,67.46,67.29,67.3,6800.0,53.8191,53.843,53.7073,53.7153,6800.0
2006-03-07 12:30:00,67.3,67.33,67.3,67.31,1900.0,53.7153,53.7393,53.7153,53.7233,1900.0
2006-03-07 12:35:00,67.32,67.32,67.26,67.26,10200.0,53.7313,53.7313,53.6834,53.6834,10200.0
2006-03-07 12:40:00,67.27,67.27,67.25,67.27,11200.0,53.6914,53.6914,53.6754,53.6914,11200.0
2006-03-07 12:45:00,67.28,67.3,67.27,67.3,3500.0,53.6994,53.7153,53.6914,53.7153,3500.0
2006-03-07 12:50:00,67.3,67.44,67.28,67.42,8700.0,53.7153,53.8271,53.6994,53.8111,8700.0
2006-03-07 12:55:00,67.42,67.42,67.33,67.33,2700.0,53.8111,53.8111,53.7393,53.7393,2700.0
2006-03-07 13:00:00,67.32,67.38,67.31,67.38,7700.0,53.7313,53.7792,53.7233,53.7792,7700.0
2006-03-07 13:05:00,67.37,67.38,67.34,67.34,4200.0,53.7712,53.7792,53.7473,53.7473,4200.0
2006-03-07 13:10:00,67.36,67.36,67.31,67.34,11800.0,53.7632,53.7632,53.7233,53.7473,11800.0
2006-03-07 13:15:00,67.31,67.31,67.22,67.26,6700.0,53.7233,53.7233,53.6515,53.6834,6700.0
2006-03-07 13:20:00,67.25,67.34,67.25,67.32,2000.0,53.6754,53.7473,53.6754,53.7313,2000.0
2006-03-07 13:25:00,67.32,67.32,67.3,67.32,2900.0,53.7313,53.7313,53.7153,53.7313,2900.0
2006-03-07 13:30:00,67.32,67.35,67.3,67.34,6900.0,53.7313,53.7552,53.7153,53.7473,6900.0
2006-03-07 13:35:00,67.34,67.34,67.27,67.33,12000.0,53.7473,53.7473,53.6914,53.7393,12000.0
2006-03-07 13:40:00,67.33,67.33,67.32,67.32,1100.0,53.7393,53.7393,53.7313,53.7313,1100.0
2006-03-07 13:45:00,67.31,67.38,67.31,67.36,4600.0,53.7233,53.7792,53.7233,53.7632,4600.0
2006-03-07 13:50:00,67.37,67.39,67.29,67.33,17700.0,53.7712,53.7872,53.7073,53.7393,17700.0
2006-03-07 13:55:00,67.32,67.33,67.24,67.32,16300.0,53.7313,53.7393,53.6674,53.7313,16300.0
2006-03-07 14:00:00,67.3,67.3,67.2,67.2,4000.0,53.7153,53.7153,53.6355,53.6355,4000.0
2006-03-07 14:05:00,67.21,67.28,67.21,67.25,7700.0,53.6435,53.6994,53.6435,53.6754,7700.0
2006-03-07 14:10:00,67.25,67.29,67.25,67.26,13300.0,53.6754,53.7073,53.6754,53.6834,13300.0
2006-03-07 14:15:00,67.27,67.32,67.26,67.32,11800.0,53.6914,53.7313,53.6834,53.7313,11800.0
2006-03-07 14:20:00,67.27,67.34,67.27,67.34,5100.0,53.6914,53.7473,53.6914,53.7473,5100.0
2006-03-07 14:25:00,67.33,67.34,67.29,67.29,5100.0,53.7393,53.7473,53.7073,53.7073,5100.0
2006-03-07 14:30:00,67.29,67.37,67.28,67.37,8800.0,53.7073,53.7712,53.6994,53.7712,8800.0
2006-03-07 14:35:00,67.37,67.39,67.33,67.39,21600.0,53.7712,53.7872,53.7393,53.7872,21600.0
2006-03-07 14:40:00,67.35,67.41,67.33,67.33,7400.0,53.7552,53.8031,53.7393,53.7393,7400.0
2006-03-07 14:45:00,67.31,67.37,67.31,67.35,11400.0,53.7233,53.7712,53.7233,53.7552,11400.0
2006-03-07 14:50:00,67.35,67.42,67.33,67.41,8400.0,53.7552,53.8111,53.7393,53.8031,8400.0
2006-03-07 14:55:00,67.41,67.42,67.33,67.33,16700.0,53.8031,53.8111,53.7393,53.7393,16700.0
2006-03-07 15:00:00,67.33,67.35,67.29,67.32,10300.0,53.7393,53.7552,53.7073,53.7313,10300.0
2006-03-07 15:05:00,67.34,67.35,67.25,67.26,9700.0,53.7473,53.7552,53.6754,53.6834,9700.0
2006-03-07 15:10:00,67.26,67.26,67.19,67.2,24200.0,53.6834,53.6834,53.6275,53.6355,24200.0
2006-03-07 15:15:00,67.19,67.22,67.19,67.22,5700.0,53.6275,53.6515,53.6275,53.6515,5700.0
2006-03-07 15:20:00,67.19,67.3,67.19,67.26,4000.0,53.6275,53.7153,53.6275,53.6834,4000.0
2006-03-07 15:25:00,67.25,67.25,67.22,67.23,5900.0,53.6754,53.6754,53.6515,53.6595,5900.0
2006-03-07 15:30:00,67.23,67.3,67.21,67.21,20400.0,53.6595,53.7153,53.6435,53.6435,20400.0
2006-03-07 15:35:00,67.22,67.25,67.2,67.25,17900.0,53.6515,53.6754,53.6355,53.6754,17900.0
2006-03-07 15:40:00,67.25,67.27,67.23,67.27,10500.0,53.6754,53.6914,53.6595,53.6914,10500.0
2006-03-07 15:45:00,67.27,67.27,67.16,67.16,20400.0,53.6914,53.6914,53.6036,53.6036,20400.0
2006-03-07 15:50:00,67.16,67.19,67.15,67.16,23200.0,53.6036,53.6275,53.5956,53.6036,23200.0
2006-03-07 15:55:00,67.16,67.16,67.15,67.16,13600.0,53.6036,53.6036,53.5956,53.6036,13600.0
2006-03-08 09:30:00,67.12,67.13,66.14,66.39,57800.0,53.5717,53.5796,52.7895,52.989,57800.0
2006-03-08 09:35:00,66.38,66.63,66.16,66.58,35100.0,52.981,53.1806,52.8054,53.1407,35100.0
2006-03-08 09:40:00,66.57,66.74,66.5,66.62,18400.0,53.1327,53.2684,53.0768,53.1726,18400.0
2006-03-08 09:45:00,66.63,66.63,66.51,66.51,16600.0,53.1806,53.1806,53.0848,53.0848,16600.0
2006-03-08 09:50:00,66.51,66.68,66.46,66.65,57000.0,53.0848,53.2205,53.0449,53.1965,57000.0
2006-03-08 09:55:00,66.65,66.77,66.62,66.77,12700.0,53.1965,53.2923,53.1726,53.2923,12700.0
2006-03-08 10:00:00,66.75,66.76,66.6,66.63,9500.0,53.2763,53.2843,53.1566,53.1806,9500.0
2006-03-08 10:05:00,66.63,66.73,66.6,66.73,8000.0,53.1806,53.2604,53.1566,53.2604,8000.0
2006-03-08 10:10:00,66.7,66.73,66.56,66.63,12700.0,53.2364,53.2604,53.1247,53.1806,12700.0
2006-03-08 10:15:00,66.65,66.65,66.63,66.63,14700.0,53.1965,53.1965,53.1806,53.1806,14700.0
2006-03-08 10:20:00,66.63,66.64,66.56,66.6,8400.0,53.1806,53.1885,53.1247,53.1566,8400.0
2006-03-08 10:25:00,66.6,66.7,66.6,66.68,9300.0,53.1566,53.2364,53.1566,53.2205,9300.0
2006-03-08 10:30:00,66.68,66.75,66.63,66.63,15900.0,53.2205,53.2763,53.1806,53.1806,15900.0
2006-03-08 10:35:00,66.63,66.65,66.63,66.65,11900.0,53.1806,53.1965,53.1806,53.1965,11900.0
2006-03-08 10:40:00,66.65,66.66,66.5,66.52,34400.0,53.1965,53.2045,53.0768,53.0928,34400.0
2006-03-08 10:45:00,66.5,66.52,66.46,66.51,12900.0,53.0768,53.0928,53.0449,53.0848,12900.0
2006-03-08 10:50:00,66.51,66.53,66.49,66.53,8700.0,53.0848,53.1008,53.0688,53.1008,8700.0
2006-03-08 10:55:00,66.54,66.55,66.53,66.54,13100.0,53.1087,53.1167,53.1008,53.1087,13100.0
2006-03-08 11:00:00,66.54,66.54,66.5,66.5,6900.0,53.1087,53.1087,53.0768,53.0768,6900.0
2006-03-08 11:05:00,66.5,66.51,66.4,66.43,10400.0,53.0768,53.0848,52.997,53.0209,10400.0
2006-03-08 11:10:00,66.42,66.43,66.4,66.4,10700.0,53.013,53.0209,52.997,52.997,10700.0
2006-03-08 11:15:00,66.41,66.41,66.37,66.41,11200.0,53.005,53.005,52.973,53.005,11200.0
2006-03-08 11:20:00,66.4,66.41,66.36,66.36,8500.0,52.997,53.005,52.9651,52.9651,8500.0
2006-03-08 11:25:00,66.34,66.35,66.33,66.34,7100.0,52.9491,52.9571,52.9411,52.9491,7100.0
2006-03-08 11:30:00,66.34,66.37,66.33,66.36,9500.0,52.9491,52.973,52.9411,52.9651,9500.0
2006-03-08 11:35:00,66.35,66.37,66.33,66.37,9900.0,52.9571,52.973,52.9411,52.973,9900.0
2006-03-08 11:40:00,66.37,66.42,66.37,66.38,12800.0,52.973,53.013,52.973,52.981,12800.0
2006-03-08 11:45:00,66.38,66.38,66.33,66.37,18900.0,52.981,52.981,52.9411,52.973,18900.0
2006-03-08 11:50:00,66.37,66.44,66.35,66.44,10800.0,52.973,53.0289,52.9571,53.0289,10800.0
2006-03-08 11:55:00,66.43,66.45,66.4,66.45,6100.0,53.0209,53.0369,52.997,53.0369,6100.0
2006-03-08 12:00:00,66.44,66.48,66.43,66.45,6400.0,53.0289,53.0608,53.0209,53.0369,6400.0
2006-03-08 12:05:00,66.47,66.52,66.46,66.5,8000.0,53.0529,53.0928,53.0449,53.0768,8000.0
2006-03-08 12:10:00,66.49,66.52,66.46,66.51,11900.0,53.0688,53.0928,53.0449,53.0848,11900.0
2006-03-08 12:15:00,66.51,66.56,66.51,66.53,6500.0,53.0848,53.1247,53.0848,53.1008,6500.0
2006-03-08 12:20:00,66.53,66.59,66.48,66.59,5600.0,53.1008,53.1486,53.0608,53.1486,5600.0
2006-03-08 12:25:00,66.59,66.68,66.58,66.68,4900.0,53.1486,53.2205,53.1407,53.2205,4900.0
2006-03-08 12:30:00,66.68,66.75,66.67,66.73,6400.0,53.2205,53.2763,53.2125,53.2604,6400.0
2006-03-08 12:35:00,66.75,66.75,66.65,66.69,6700.0,53.2763,53.2763,53.1965,53.2285,6700.0
2006-03-08 12:40:00,66.69,66.74,66.68,66.74,11800.0,53.2285,53.2684,53.2205,53.2684,11800.0
2006-03-08 12:45:00,66.75,66.82,66.75,66.81,7400.0,53.2763,53.3322,53.2763,53.3242,7400.0
2006-03-08 12:50:00,66.81,66.81,66.77,66.8,11500.0,53.3242,53.3242,53.2923,53.3163,11500.0
2006-03-08 12:55:00,66.8,66.8,66.76,66.79,6300.0,53.3163,53.3163,53.2843,53.3083,6300.0
2006-03-08 13:00:00,66.79,66.82,66.79,66.8,12000.0,53.3083,53.3322,53.3083,53.3163,12000.0
2006-03-08 13:05:00,66.81,66.82,66.8,66.81,11500.0,53.3242,53.3322,53.3163,53.3242,11500.0
2006-03-08 13:10:00,66.81,66.82,66.74,66.74,10500.0,53.3242,53.3322,53.2684,53.2684,10500.0
2006-03-08 13:15:00,66.74,66.78,66.69,66.78,5800.0,53.2684,53.3003,53.2285,53.3003,5800.0
2006-03-08 13:20:00,66.77,66.83,66.76,66.83,5900.0,53.2923,53.3402,53.2843,53.3402,5900.0
2006-03-08 13:25:00,66.83,66.85,66.82,66.84,7600.0,53.3402,53.3562,53.3322,53.3482,7600.0
2006-03-08 13:30:00,66.84,66.85,66.82,66.82,5400.0,53.3482,53.3562,53.3322,53.3322,5400.0
2006-03-08 13:35:00,66.82,66.82,66.79,66.82,7000.0,53.3322,53.3322,53.3083,53.3322,7000.0
2006-03-08 13:40:00,66.81,66.83,66.8,66.83,11800.0,53.3242,53.3402,53.3163,53.3402,11800.0
2006-03-08 13:45:00,66.83,66.85,66.81,66.82,7500.0,53.3402,53.3562,53.3242,53.3322,7500.0
2006-03-08 13:50:00,66.82,66.84,66.82,66.83,5400.0,53.3322,53.3482,53.3322,53.3402,5400.0
2006-03-08 13:55:00,66.83,66.85,66.83,66.85,7200.0,53.3402,53.3562,53.3402,53.3562,7200.0
2006-03-08 14:00:00,66.84,66.84,66.77,66.82,19400.0,53.3482,53.3482,53.2923,53.3322,19400.0
2006-03-08 14:05:00,66.82,66.82,66.76,66.8,14800.0,53.3322,53.3322,53.2843,53.3163,14800.0
2006-03-08 14:10:00,66.8,66.81,66.78,66.78,23300.0,53.3163,53.3242,53.3003,53.3003,23300.0
2006-03-08 14:15:00,66.78,66.8,66.78,66.8,8200.0,53.3003,53.3163,53.3003,53.3163,8200.0
2006-03-08 14:20:00,66.8,66.82,66.78,66.79,22600.0,53.3163,53.3322,53.3003,53.3083,22600.0
2006-03-08 14:25:00,66.79,66.81,66.79,66.81,28100.0,53.3083,53.3242,53.3083,53.3242,28100.0
2006-03-08 14:30:00,66.81,66.85,66.79,66.83,59900.0,53.3242,53.3562,53.3083,53.3402,59900.0
2006-03-08 14:35:00,66.83,66.95,66.83,66.9,27300.0,53.3402,53.436,53.3402,53.3961,27300.0
2006-03-08 14:40:00,66.9,66.99,66.9,66.95,15800.0,53.3961,53.4679,53.3961,53.436,15800.0
2006-03-08 14:45:00,66.95,66.99,66.95,66.99,12000.0,53.436,53.4679,53.436,53.4679,12000.0
2006-03-08 14:50:00,66.98,67.0,66.97,66.97,11700.0,53.4599,53.4759,53.4519,53.4519,11700.0
2006-03-08 14:55:00,66.98,66.98,66.95,66.98,8800.0,53.4599,53.4599,53.436,53.4599,8800.0
2006-03-08 15:00:00,66.99,67.0,66.95,66.99,6900.0,53.4679,53.4759,53.436,53.4679,6900.0
2006-03-08 15:05:00,66.98,67.0,66.96,66.98,36200.0,53.4599,53.4759,53.444,53.4599,36200.0
2006-03-08 15:10:00,66.98,67.04,66.98,67.04,61900.0,53.4599,53.5078,53.4599,53.5078,61900.0
2006-03-08 15:15:00,67.04,67.04,67.02,67.03,22800.0,53.5078,53.5078,53.4918,53.4998,22800.0
2006-03-08 15:20:00,67.02,67.03,67.02,67.03,10600.0,53.4918,53.4998,53.4918,53.4998,10600.0
2006-03-08 15:25:00,67.02,67.05,67.02,67.03,30300.0,53.4918,53.5158,53.4918,53.4998,30300.0
2006-03-08 15:30:00,67.03,67.06,67.03,67.05,22000.0,53.4998,53.5238,53.4998,53.5158,22000.0
2006-03-08 15:35:00,67.05,67.05,67.03,67.04,16800.0,53.5158,53.5158,53.4998,53.5078,16800.0
2006-03-08 15:40:00,67.04,67.05,67.03,67.04,22700.0,53.5078,53.5158,53.4998,53.5078,22700.0
2006-03-08 15:45:00,67.04,67.04,66.99,66.99,20300.0,53.5078,53.5078,53.4679,53.4679,20300.0
2006-03-08 15:50:00,66.99,66.99,66.93,66.94,22600.0,53.4679,53.4679,53.42,53.428,22600.0
2006-03-08 15:55:00,66.95,66.97,66.94,66.94,15900.0,53.436,53.4519,53.428,53.428,15900.0
2006-03-09 09:30:00,66.75,66.76,66.5,66.67,37300.0,53.2763,53.2843,53.0768,53.2125,37300.0
2006-03-09 09:35:00,66.67,66.7,66.65,66.65,11200.0,53.2125,53.2364,53.1965,53.1965,11200.0
2006-03-09 09:40:00,66.66,66.7,66.63,66.67,16700.0,53.2045,53.2364,53.1806,53.2125,16700.0
2006-03-09 09:45:00,66.68,66.89,66.68,66.8,72500.0,53.2205,53.3881,53.2205,53.3163,72500.0
2006-03-09 09:50:00,66.8,66.81,66.73,66.79,12400.0,53.3163,53.3242,53.2604,53.3083,12400.0
2006-03-09 09:55:00,66.8,66.87,66.78,66.82,112200.0,53.3163,53.3721,53.3003,53.3322,112200.0
2006-03-09 10:00:00,66.82,66.88,66.77,66.82,18500.0,53.3322,53.3801,53.2923,53.3322,18500.0
2006-03-09 10:05:00,66.82,66.85,66.8,66.82,11700.0,53.3322,53.3562,53.3163,53.3322,11700.0
2006-03-09 10:10:00,66.82,66.88,66.82,66.87,10000.0,53.3322,53.3801,53.3322,53.3721,10000.0
2006-03-09 10:15:00,66.86,66.88,66.82,66.84,14500.0,53.3641,53.3801,53.3322,53.3482,14500.0
2006-03-09 10:20:00,66.84,66.94,66.84,66.92,16000.0,53.3482,53.428,53.3482,53.412,16000.0
2006-03-09 10:25:00,66.93,66.95,66.91,66.93,8000.0,53.42,53.436,53.404,53.42,8000.0
2006-03-09 10:30:00,66.92,67.18,66.92,67.18,28900.0,53.412,53.6195,53.412,53.6195,28900.0
2006-03-09 10:35:00,67.18,67.3,67.18,67.28,10100.0,53.6195,53.7153,53.6195,53.6994,10100.0
2006-03-09 10:40:00,67.24,67.24,67.17,67.17,10200.0,53.6674,53.6674,53.6116,53.6116,10200.0
2006-03-09 10:45:00,67.18,67.18,67.09,67.12,11500.0,53.6195,53.6195,53.5477,53.5717,11500.0
2006-03-09 10:50:00,67.12,67.13,67.1,67.13,7900.0,53.5717,53.5796,53.5557,53.5796,7900.0
2006-03-09 10:55:00,67.13,67.19,67.12,67.18,17800.0,53.5796,53.6275,53.5717,53.6195,17800.0
2006-03-09 11:00:00,67.19,67.19,67.16,67.17,5300.0,53.6275,53.6275,53.6036,53.6116,5300.0
2006-03-09 11:05:00,67.16,67.2,67.16,67.19,22600.0,53.6036,53.6355,53.6036,53.6275,22600.0
2006-03-09 11:10:00,67.19,67.2,67.19,67.2,9800.0,53.6275,53.6355,53.6275,53.6355,9800.0
2006-03-09 11:15:00,67.19,67.21,67.05,67.17,43700.0,53.6275,53.6435,53.5158,53.6116,43700.0
2006-03-09 11:20:00,67.18,67.18,67.07,67.1,13300.0,53.6195,53.6195,53.5318,53.5557,13300.0
2006-03-09 11:25:00,67.1,67.14,67.1,67.13,5700.0,53.5557,53.5876,53.5557,53.5796,5700.0
2006-03-09 11:30:00,67.14,67.14,67.1,67.12,8000.0,53.5876,53.5876,53.5557,53.5717,8000.0
2006-03-09 11:35:00,67.14,67.14,67.1,67.1,17800.0,53.5876,53.5876,53.5557,53.5557,17800.0
2006-03-09 11:40:00,67.09,67.1,67.08,67.09,16200.0,53.5477,53.5557,53.5397,53.5477,16200.0
2006-03-09 11:45:00,67.09,67.09,67.06,67.07,8200.0,53.5477,53.5477,53.5238,53.5318,8200.0
2006-03-09 11:50:00,67.06,67.08,67.04,67.05,8400.0,53.5238,53.5397,53.5078,53.5158,8400.0
2006-03-09 11:55:00,67.05,67.05,67.0,67.05,22000.0,53.5158,53.5158,53.4759,53.5158,22000.0
2006-03-09 12:00:00,67.05,67.05,67.0,67.01,7900.0,53.5158,53.5158,53.4759,53.4839,7900.0
2006-03-09 12:05:00,67.01,67.02,66.98,66.99,14000.0,53.4839,53.4918,53.4599,53.4679,14000.0
2006-03-09 12:10:00,66.99,67.01,66.98,67.0,8500.0,53.4679,53.4839,53.4599,53.4759,8500.0
2006-03-09 12:15:00,67.0,67.04,67.0,67.04,9000.0,53.4759,53.5078,53.4759,53.5078,9000.0
2006-03-09 12:20:00,67.04,67.12,67.03,67.12,7300.0,53.5078,53.5717,53.4998,53.5717,7300.0
2006-03-09 12:25:00,67.14,67.17,67.13,67.17,6100.0,53.5876,53.6116,53.5796,53.6116,6100.0
2006-03-09 12:30:00,67.16,67.17,67.04,67.04,8800.0,53.6036,53.6116,53.5078,53.5078,8800.0
2006-03-09 12:35:00,67.03,67.03,66.95,66.97,8100.0,53.4998,53.4998,53.436,53.4519,8100.0
2006-03-09 12:40:00,66.98,66.99,66.95,66.97,7200.0,53.4599,53.4679,53.436,53.4519,7200.0
2006-03-09 12:45:00,66.97,67.01,66.96,67.0,8600.0,53.4519,53.4839,53.444,53.4759,8600.0
2006-03-09 12:50:00,67.0,67.0,66.96,66.98,2800.0,53.4759,53.4759,53.444,53.4599,2800.0
2006-03-09 12:55:00,66.98,67.01,66.97,67.01,2900.0,53.4599,53.4839,53.4519,53.4839,2900.0
2006-03-09 13:00:00,67.01,67.01,66.97,67.0,5500.0,53.4839,53.4839,53.4519,53.4759,5500.0
2006-03-09 13:05:00,67.0,67.02,67.0,67.01,4700.0,53.4759,53.4918,53.4759,53.4839,4700.0
2006-03-09 13:10:00,67.01,67.01,66.91,66.91,7400.0,53.4839,53.4839,53.404,53.404,7400.0
2006-03-09 13:15:00,66.92,66.97,66.91,66.97,2700.0,53.412,53.4519,53.404,53.4519,2700.0
2006-03-09 13:20:00,66.97,66.97,66.87,66.91,7700.0,53.4519,53.4519,53.3721,53.404,7700.0
2006-03-09 13:25:00,66.91,66.96,66.91,66.95,9300.0,53.404,53.444,53.404,53.436,9300.0
2006-03-09 13:30:00,66.95,67.06,66.95,67.05,6000.0,53.436,53.5238,53.436,53.5158,6000.0
2006-03-09 13:35:00,67.06,67.08,67.02,67.08,6700.0,53.5238,53.5397,53.4918,53.5397,6700.0
2006-03-09 13:40:00,67.09,67.14,67.06,67.13,11600.0,53.5477,53.5876,53.5238,53.5796,11600.0
2006-03-09 13:45:00,67.13,67.16,67.1,67.14,13900.0,53.5796,53.6036,53.5557,53.5876,13900.0
2006-03-09 13:50:00,67.12,67.15,67.12,67.12,12100.0,53.5717,53.5956,53.5717,53.5717,12100.0
2006-03-09 13:55:00,67.12,67.14,67.12,67.14,5500.0,53.5717,53.5876,53.5717,53.5876,5500.0
2006-03-09 14:00:00,67.15,67.15,67.11,67.13,9900.0,53.5956,53.5956,53.5637,53.5796,9900.0
2006-03-09 14:05:00,67.14,67.14,67.12,67.13,3400.0,53.5876,53.5876,53.5717,53.5796,3400.0
2006-03-09 14:10:00,67.13,67.15,67.13,67.15,14700.0,53.5796,53.5956,53.5796,53.5956,14700.0
2006-03-09 14:15:00,67.15,67.19,67.15,67.17,22900.0,53.5956,53.6275,53.5956,53.6116,22900.0
2006-03-09 14:20:00,67.17,67.19,67.16,67.17,7900.0,53.6116,53.6275,53.6036,53.6116,7900.0
2006-03-09 14:25:00,67.17,67.18,67.16,67.18,8000.0,53.6116,53.6195,53.6036,53.6195,8000.0
2006-03-09 14:30:00,67.18,67.18,67.15,67.16,4700.0,53.6195,53.6195,53.5956,53.6036,4700.0
2006-03-09 14:35:00,67.15,67.16,67.14,67.14,3600.0,53.5956,53.6036,53.5876,53.5876,3600.0
2006-03-09 14:40:00,67.14,67.15,67.07,67.07,11600.0,53.5876,53.5956,53.5318,53.5318,11600.0
2006-03-09 14:45:00,67.07,67.08,67.06,67.07,6800.0,53.5318,53.5397,53.5238,53.5318,6800.0
2006-03-09 14:50:00,67.07,67.1,67.05,67.09,5700.0,53.5318,53.5557,53.5158,53.5477,5700.0
2006-03-09 14:55:00,67.09,67.1,67.09,67.1,13300.0,53.5477,53.5557,53.5477,53.5557,13300.0
2006-03-09 15:00:00,67.1,67.14,67.06,67.06,19000.0,53.5557,53.5876,53.5238,53.5238,19000.0
2006-03-09 15:05:00,67.05,67.05,67.0,67.04,17500.0,53.5158,53.5158,53.4759,53.5078,17500.0
2006-03-09 15:10:00,67.04,67.07,67.04,67.05,17000.0,53.5078,53.5318,53.5078,53.5158,17000.0
2006-03-09 15:15:00,67.05,67.16,67.05,67.16,18300.0,53.5158,53.6036,53.5158,53.6036,18300.0
2006-03-09 15:20:00,67.16,67.16,67.11,67.12,8700.0,53.6036,53.6036,53.5637,53.5717,8700.0
2006-03-09 15:25:00,67.12,67.12,67.09,67.09,6300.0,53.5717,53.5717,53.5477,53.5477,6300.0
2006-03-09 15:30:00,67.09,67.1,67.09,67.09,10400.0,53.5477,53.5557,53.5477,53.5477,10400.0
2006-03-09 15:35:00,67.1,67.1,66.99,67.05,23400.0,53.5557,53.5557,53.4679,53.5158,23400.0
2006-03-09 15:40:00,67.05,67.05,66.91,66.92,22300.0,53.5158,53.5158,53.404,53.412,22300.0
2006-03-09 15:45:00,66.92,66.92,66.9,66.92,19000.0,53.412,53.412,53.3961,53.412,19000.0
2006-03-09 15:50:00,66.9,66.91,66.85,66.86,31600.0,53.3961,53.404,53.3562,53.3641,31600.0
2006-03-09 15:55:00,66.86,66.87,66.85,66.85,22800.0,53.3641,53.3721,53.3562,53.3562,22800.0
2006-03-10 09:30:00,66.7,66.71,66.64,66.64,12900.0,53.2364,53.2444,53.1885,53.1885,12900.0
2006-03-10 09:35:00,66.65,66.8,66.55,66.8,18400.0,53.1965,53.3163,53.1167,53.3163,18400.0
2006-03-10 09:40:00,66.8,66.8,66.65,66.75,11000.0,53.3163,53.3163,53.1965,53.2763,11000.0
2006-03-10 09:45:00,66.75,66.85,66.75,66.82,10100.0,53.2763,53.3562,53.2763,53.3322,10100.0
2006-03-10 09:50:00,66.82,66.9,66.82,66.89,17600.0,53.3322,53.3961,53.3322,53.3881,17600.0
2006-03-10 09:55:00,66.89,66.93,66.83,66.93,10200.0,53.3881,53.42,53.3402,53.42,10200.0
2006-03-10 10:00:00,66.93,66.94,66.84,66.92,8400.0,53.42,53.428,53.3482,53.412,8400.0
2006-03-10 10:05:00,66.88,66.9,66.85,66.9,9400.0,53.3801,53.3961,53.3562,53.3961,9400.0
2006-03-10 10:10:00,66.9,66.9,66.87,66.89,9000.0,53.3961,53.3961,53.3721,53.3881,9000.0
2006-03-10 10:15:00,66.89,66.91,66.87,66.91,10600.0,53.3881,53.404,53.3721,53.404,10600.0
2006-03-10 10:20:00,66.91,66.91,66.86,66.89,8900.0,53.404,53.404,53.3641,53.3881,8900.0
2006-03-10 10:25:00,66.89,66.9,66.8,66.8,10600.0,53.3881,53.3961,53.3163,53.3163,10600.0
2006-03-10 10:30:00,66.79,66.83,66.78,66.81,10900.0,53.3083,53.3402,53.3003,53.3242,10900.0
2006-03-10 10:35:00,66.82,66.87,66.78,66.87,13500.0,53.3322,53.3721,53.3003,53.3721,13500.0
2006-03-10 10:40:00,66.88,66.94,66.87,66.9,10800.0,53.3801,53.428,53.3721,53.3961,10800.0
2006-03-10 10:45:00,66.9,66.93,66.9,66.9,7700.0,53.3961,53.42,53.3961,53.3961,7700.0
2006-03-10 10:50:00,66.91,66.92,66.87,66.92,12200.0,53.404,53.412,53.3721,53.412,12200.0
2006-03-10 10:55:00,66.92,66.95,66.89,66.95,37600.0,53.412,53.436,53.3881,53.436,37600.0
2006-03-10 11:00:00,66.93,67.05,66.92,66.97,5700.0,53.42,53.5158,53.412,53.4519,5700.0
2006-03-10 11:05:00,66.96,67.05,66.96,67.03,3500.0,53.444,53.5158,53.444,53.4998,3500.0
2006-03-10 11:10:00,67.03,67.1,67.02,67.05,3700.0,53.4998,53.5557,53.4918,53.5158,3700.0
2006-03-10 11:15:00,67.05,67.1,67.03,67.08,6900.0,53.5158,53.5557,53.4998,53.5397,6900.0
2006-03-10 11:20:00,67.08,67.11,67.07,67.07,3100.0,53.5397,53.5637,53.5318,53.5318,3100.0
2006-03-10 11:25:00,67.08,67.16,67.08,67.15,7400.0,53.5397,53.6036,53.5397,53.5956,7400.0
2006-03-10 11:30:00,67.15,67.16,67.06,67.15,15300.0,53.5956,53.6036,53.5238,53.5956,15300.0
2006-03-10 11:35:00,67.13,67.15,67.11,67.15,2500.0,53.5796,53.5956,53.5637,53.5956,2500.0
2006-03-10 11:40:00,67.15,67.19,67.11,67.18,10100.0,53.5956,53.6275,53.5637,53.6195,10100.0
2006-03-10 11:45:00,67.17,67.19,67.1,67.15,27500.0,53.6116,53.6275,53.5557,53.5956,27500.0
2006-03-10 11:50:00,67.15,67.18,67.13,67.15,3800.0,53.5956,53.6195,53.5796,53.5956,3800.0
2006-03-10 11:55:00,67.17,67.17,67.13,67.17,4700.0,53.6116,53.6116,53.5796,53.6116,4700.0
2006-03-10 12:00:00,67.17,67.2,67.17,67.19,7000.0,53.6116,53.6355,53.6116,53.6275,7000.0
2006-03-10 12:05:00,67.19,67.2,67.18,67.19,9900.0,53.6275,53.6355,53.6195,53.6275,9900.0
2006-03-10 12:10:00,67.19,67.19,67.16,67.19,3800.0,53.6275,53.6275,53.6036,53.6275,3800.0
2006-03-10 12:15:00,67.18,67.24,67.18,67.24,5900.0,53.6195,53.6674,53.6195,53.6674,5900.0
2006-03-10 12:20:00,67.23,67.24,67.18,67.19,1700.0,53.6595,53.6674,53.6195,53.6275,1700.0
2006-03-10 12:25:00,67.19,67.25,67.18,67.25,2800.0,53.6275,53.6754,53.6195,53.6754,2800.0
2006-03-10 12:30:00,67.25,67.27,67.23,67.27,3400.0,53.6754,53.6914,53.6595,53.6914,3400.0
2006-03-10 12:35:00,67.25,67.29,67.25,67.28,5300.0,53.6754,53.7073,53.6754,53.6994,5300.0
2006-03-10 12:40:00,67.28,67.3,67.28,67.28,5500.0,53.6994,53.7153,53.6994,53.6994,5500.0
2006-03-10 12:45:00,67.29,67.3,67.17,67.26,10500.0,53.7073,53.7153,53.6116,53.6834,10500.0
2006-03-10 12:50:00,67.26,67.28,67.22,67.27,3600.0,53.6834,53.6994,53.6515,53.6914,3600.0
2006-03-10 12:55:00,67.27,67.29,67.25,67.25,3200.0,53.6914,53.7073,53.6754,53.6754,3200.0
2006-03-10 13:00:00,67.25,67.28,67.21,67.28,10100.0,53.6754,53.6994,53.6435,53.6994,10100.0
2006-03-10 13:05:00,67.24,67.28,67.21,67.25,2000.0,53.6674,53.6994,53.6435,53.6754,2000.0
2006-03-10 13:10:00,67.25,67.28,67.23,67.24,2700.0,53.6754,53.6994,53.6595,53.6674,2700.0
2006-03-10 13:15:00,67.24,67.29,67.22,67.22,5200.0,53.6674,53.7073,53.6515,53.6515,5200.0
2006-03-10 13:20:00,67.25,67.27,67.19,67.22,1900.0,53.6754,53.6914,53.6275,53.6515,1900.0
2006-03-10 13:25:00,67.23,67.27,67.2,67.27,3800.0,53.6595,53.6914,53.6355,53.6914,3800.0
2006-03-10 13:30:00,67.22,67.26,67.19,67.19,2600.0,53.6515,53.6834,53.6275,53.6275,2600.0
2006-03-10 13:35:00,67.19,67.3,67.18,67.28,8200.0,53.6275,53.7153,53.6195,53.6994,8200.0
2006-03-10 13:40:00,67.28,67.29,67.22,67.29,2100.0,53.6994,53.7073,53.6515,53.7073,2100.0
2006-03-10 13:45:00,67.28,67.29,67.25,67.27,4600.0,53.6994,53.7073,53.6754,53.6914,4600.0
2006-03-10 13:50:00,67.26,67.26,67.21,67.25,3300.0,53.6834,53.6834,53.6435,53.6754,3300.0
2006-03-10 13:55:00,67.23,67.25,67.23,67.23,1500.0,53.6595,53.6754,53.6595,53.6595,1500.0
2006-03-10 14:00:00,67.25,67.26,67.24,67.26,6300.0,53.6754,53.6834,53.6674,53.6834,6300.0
2006-03-10 14:05:00,67.26,67.34,67.26,67.34,11700.0,53.6834,53.7473,53.6834,53.7473,11700.0
2006-03-10 14:10:00,67.35,67.4,67.33,67.4,14600.0,53.7552,53.7951,53.7393,53.7951,14600.0
2006-03-10 14:15:00,67.39,67.46,67.39,67.46,7500.0,53.7872,53.843,53.7872,53.843,7500.0
2006-03-10 14:20:00,67.52,67.52,67.48,67.5,7800.0,53.8909,53.8909,53.859,53.875,7800.0
2006-03-10 14:25:00,67.5,67.5,67.41,67.42,8500.0,53.875,53.875,53.8031,53.8111,8500.0
2006-03-10 14:30:00,67.43,67.43,67.35,67.38,7500.0,53.8191,53.8191,53.7552,53.7792,7500.0
2006-03-10 14:35:00,67.38,67.42,67.36,67.42,7600.0,53.7792,53.8111,53.7632,53.8111,7600.0
2006-03-10 14:40:00,67.44,67.45,67.4,67.4,10500.0,53.8271,53.835,53.7951,53.7951,10500.0
2006-03-10 14:45:00,67.41,67.42,67.31,67.31,9000.0,53.8031,53.8111,53.7233,53.7233,9000.0
2006-03-10 14:50:00,67.3,67.33,67.24,67.32,10500.0,53.7153,53.7393,53.6674,53.7313,10500.0
2006-03-10 14:55:00,67.31,67.4,67.31,67.31,12000.0,53.7233,53.7951,53.7233,53.7233,12000.0
2006-03-10 15:00:00,67.31,67.36,67.3,67.35,9800.0,53.7233,53.7632,53.7153,53.7552,9800.0
2006-03-10 15:05:00,67.34,67.34,67.15,67.17,12200.0,53.7473,53.7473,53.5956,53.6116,12200.0
2006-03-10 15:10:00,67.2,67.2,67.1,67.15,6600.0,53.6355,53.6355,53.5557,53.5956,6600.0
2006-03-10 15:15:00,67.15,67.31,67.15,67.3,12000.0,53.5956,53.7233,53.5956,53.7153,12000.0
2006-03-10 15:20:00,67.26,67.35,67.25,67.31,6000.0,53.6834,53.7552,53.6754,53.7233,6000.0
2006-03-10 15:25:00,67.32,67.34,67.29,67.3,5800.0,53.7313,53.7473,53.7073,53.7153,5800.0
2006-03-10 15:30:00,67.3,67.53,67.3,67.52,21300.0,53.7153,53.8989,53.7153,53.8909,21300.0
2006-03-10 15:35:00,67.52,67.53,67.43,67.49,5700.0,53.8909,53.8989,53.8191,53.867,5700.0
2006-03-10 15:40:00,67.46,67.46,67.42,67.43,5500.0,53.843,53.843,53.8111,53.8191,5500.0
2006-03-10 15:45:00,67.43,67.46,67.42,67.45,8000.0,53.8191,53.843,53.8111,53.835,8000.0
2006-03-10 15:50:00,67.46,67.46,67.42,67.45,9200.0,53.843,53.843,53.8111,53.835,9200.0
2006-03-10 15:55:00,67.46,67.54,67.45,67.54,24000.0,53.843,53.9069,53.835,53.9069,24000.0
2006-03-13 09:30:00,67.5,67.51,67.35,67.45,17800.0,53.875,53.8829,53.7552,53.835,17800.0
2006-03-13 09:35:00,67.4,67.48,67.35,67.48,4400.0,53.7951,53.859,53.7552,53.859,4400.0
2006-03-13 09:40:00,67.45,67.54,67.44,67.47,4900.0,53.835,53.9069,53.8271,53.851,4900.0
2006-03-13 09:45:00,67.48,67.52,67.46,67.52,2800.0,53.859,53.8909,53.843,53.8909,2800.0
2006-03-13 09:50:00,67.52,67.59,67.52,67.55,15900.0,53.8909,53.9468,53.8909,53.9149,15900.0
2006-03-13 09:55:00,67.56,67.67,67.56,67.62,20400.0,53.9228,54.0106,53.9228,53.9707,20400.0
2006-03-13 10:00:00,67.62,67.62,67.59,67.6,6400.0,53.9707,53.9707,53.9468,53.9548,6400.0
2006-03-13 10:05:00,67.59,67.66,67.59,67.66,7400.0,53.9468,54.0027,53.9468,54.0027,7400.0
2006-03-13 10:10:00,67.66,67.69,67.65,67.66,7300.0,54.0027,54.0266,53.9947,54.0027,7300.0
2006-03-13 10:15:00,67.66,67.67,67.62,67.67,10700.0,54.0027,54.0106,53.9707,54.0106,10700.0
2006-03-13 10:20:00,67.66,67.66,67.57,67.58,8400.0,54.0027,54.0027,53.9308,53.9388,8400.0
2006-03-13 10:25:00,67.58,67.58,67.55,67.56,11200.0,53.9388,53.9388,53.9149,53.9228,11200.0
2006-03-13 10:30:00,67.55,67.61,67.53,67.6,24800.0,53.9149,53.9628,53.8989,53.9548,24800.0
2006-03-13 10:35:00,67.59,67.59,67.51,67.53,13700.0,53.9468,53.9468,53.8829,53.8989,13700.0
2006-03-13 10:40:00,67.51,67.53,67.5,67.51,9100.0,53.8829,53.8989,53.875,53.8829,9100.0
2006-03-13 10:45:00,67.5,67.51,67.49,67.49,9600.0,53.875,53.8829,53.867,53.867,9600.0
2006-03-13 10:50:00,67.49,67.58,67.49,67.57,15500.0,53.867,53.9388,53.867,53.9308,15500.0
2006-03-13 10:55:00,67.57,67.57,67.52,67.52,7700.0,53.9308,53.9308,53.8909,53.8909,7700.0
2006-03-13 11:00:00,67.52,67.56,67.51,67.54,5700.0,53.8909,53.9228,53.8829,53.9069,5700.0
2006-03-13 11:05:00,67.53,67.54,67.42,67.42,9700.0,53.8989,53.9069,53.8111,53.8111,9700.0
2006-03-13 11:10:00,67.42,67.43,67.4,67.4,4600.0,53.8111,53.8191,53.7951,53.7951,4600.0
2006-03-13 11:15:00,67.4,67.46,67.4,67.44,8000.0,53.7951,53.843,53.7951,53.8271,8000.0
2006-03-13 11:20:00,67.44,67.44,67.41,67.41,4100.0,53.8271,53.8271,53.8031,53.8031,4100.0
2006-03-13 11:25:00,67.41,67.46,67.37,67.45,6100.0,53.8031,53.843,53.7712,53.835,6100.0
2006-03-13 11:30:00,67.45,67.51,67.43,67.48,11100.0,53.835,53.8829,53.8191,53.859,11100.0
2006-03-13 11:35:00,67.47,67.48,67.45,67.45,4900.0,53.851,53.859,53.835,53.835,4900.0
2006-03-13 11:40:00,67.45,67.46,67.44,67.46,3800.0,53.835,53.843,53.8271,53.843,3800.0
2006-03-13 11:45:00,67.44,67.54,67.44,67.5,11200.0,53.8271,53.9069,53.8271,53.875,11200.0
2006-03-13 11:50:00,67.49,67.49,67.43,67.43,5200.0,53.867,53.867,53.8191,53.8191,5200.0
2006-03-13 11:55:00,67.42,67.42,67.34,67.35,6100.0,53.8111,53.8111,53.7473,53.7552,6100.0
2006-03-13 12:00:00,67.36,67.38,67.34,67.36,4800.0,53.7632,53.7792,53.7473,53.7632,4800.0
2006-03-13 12:05:00,67.35,67.36,67.33,67.35,2500.0,53.7552,53.7632,53.7393,53.7552,2500.0
2006-03-13 12:10:00,67.33,67.41,67.32,67.38,5600.0,53.7393,53.8031,53.7313,53.7792,5600.0
2006-03-13 12:15:00,67.38,67.45,67.35,67.43,5900.0,53.7792,53.835,53.7552,53.8191,5900.0
2006-03-13 12:20:00,67.44,67.44,67.4,67.44,5200.0,53.8271,53.8271,53.7951,53.8271,5200.0
2006-03-13 12:25:00,67.45,67.45,67.42,67.42,5500.0,53.835,53.835,53.8111,53.8111,5500.0
2006-03-13 12:30:00,67.41,67.41,67.37,67.4,12200.0,53.8031,53.8031,53.7712,53.7951,12200.0
2006-03-13 12:35:00,67.4,67.45,67.4,67.45,2900.0,53.7951,53.835,53.7951,53.835,2900.0
2006-03-13 12:40:00,67.46,67.48,67.45,67.45,7000.0,53.843,53.859,53.835,53.835,7000.0
2006-03-13 12:45:00,67.45,67.5,67.44,67.5,5800.0,53.835,53.875,53.8271,53.875,5800.0
2006-03-13 12:50:00,67.49,67.49,67.45,67.46,7300.0,53.867,53.867,53.835,53.843,7300.0
2006-03-13 12:55:00,67.46,67.57,67.46,67.57,10100.0,53.843,53.9308,53.843,53.9308,10100.0
2006-03-13 13:00:00,67.56,67.57,67.5,67.51,2400.0,53.9228,53.9308,53.875,53.8829,2400.0
2006-03-13 13:05:00,67.51,67.51,67.48,67.48,7200.0,53.8829,53.8829,53.859,53.859,7200.0
2006-03-13 13:10:00,67.48,67.6,67.48,67.53,12500.0,53.859,53.9548,53.859,53.8989,12500.0
2006-03-13 13:15:00,67.52,67.53,67.5,67.5,9200.0,53.8909,53.8989,53.875,53.875,9200.0
2006-03-13 13:20:00,67.49,67.49,67.43,67.43,6200.0,53.867,53.867,53.8191,53.8191,6200.0
2006-03-13 13:25:00,67.44,67.49,67.4,67.47,27200.0,53.8271,53.867,53.7951,53.851,27200.0
2006-03-13 13:30:00,67.46,67.56,67.46,67.51,7900.0,53.843,53.9228,53.843,53.8829,7900.0
2006-03-13 13:35:00,67.49,67.5,67.46,67.46,5300.0,53.867,53.875,53.843,53.843,5300.0
2006-03-13 13:40:00,67.46,67.53,67.45,67.52,8300.0,53.843,53.8989,53.835,53.8909,8300.0
2006-03-13 13:45:00,67.51,67.52,67.48,67.48,7300.0,53.8829,53.8909,53.859,53.859,7300.0
2006-03-13 13:50:00,67.48,67.59,67.48,67.59,13100.0,53.859,53.9468,53.859,53.9468,13100.0
2006-03-13 13:55:00,67.56,67.58,67.49,67.49,6700.0,53.9228,53.9388,53.867,53.867,6700.0
2006-03-13 14:00:00,67.5,67.58,67.5,67.58,9300.0,53.875,53.9388,53.875,53.9388,9300.0
2006-03-13 14:05:00,67.58,67.59,67.55,67.55,5900.0,53.9388,53.9468,53.9149,53.9149,5900.0
2006-03-13 14:10:00,67.56,67.62,67.55,67.59,6300.0,53.9228,53.9707,53.9149,53.9468,6300.0
2006-03-13 14:15:00,67.59,67.6,67.59,67.6,3900.0,53.9468,53.9548,53.9468,53.9548,3900.0
2006-03-13 14:20:00,67.58,67.63,67.57,67.59,4900.0,53.9388,53.9787,53.9308,53.9468,4900.0
2006-03-13 14:25:00,67.6,67.62,67.59,67.6,3900.0,53.9548,53.9707,53.9468,53.9548,3900.0
2006-03-13 14:30:00,67.59,67.65,67.59,67.65,7500.0,53.9468,53.9947,53.9468,53.9947,7500.0
2006-03-13 14:35:00,67.64,67.64,67.6,67.6,4900.0,53.9867,53.9867,53.9548,53.9548,4900.0
2006-03-13 14:40:00,67.6,67.61,67.57,67.57,8600.0,53.9548,53.9628,53.9308,53.9308,8600.0
2006-03-13 14:45:00,67.57,67.58,67.56,67.56,5500.0,53.9308,53.9388,53.9228,53.9228,5500.0
2006-03-13 14:50:00,67.56,67.62,67.55,67.57,14000.0,53.9228,53.9707,53.9149,53.9308,14000.0
2006-03-13 14:55:00,67.58,67.62,67.53,67.53,8900.0,53.9388,53.9707,53.8989,53.8989,8900.0
2006-03-13 15:00:00,67.53,67.59,67.53,67.55,5400.0,53.8989,53.9468,53.8989,53.9149,5400.0
2006-03-13 15:05:00,67.55,67.57,67.55,67.55,6800.0,53.9149,53.9308,53.9149,53.9149,6800.0
2006-03-13 15:10:00,67.56,67.67,67.55,67.66,11400.0,53.9228,54.0106,53.9149,54.0027,11400.0
2006-03-13 15:15:00,67.66,67.66,67.65,67.66,5500.0,54.0027,54.0027,53.9947,54.0027,5500.0
2006-03-13 15:20:00,67.65,67.66,67.55,67.55,28200.0,53.9947,54.0027,53.9149,53.9149,28200.0
2006-03-13 15:25:00,67.57,67.59,67.53,67.57,11700.0,53.9308,53.9468,53.8989,53.9308,11700.0
2006-03-13 15:30:00,67.57,67.58,67.5,67.53,12500.0,53.9308,53.9388,53.875,53.8989,12500.0
2006-03-13 15:35:00,67.53,67.58,67.53,67.57,10000.0,53.8989,53.9388,53.8989,53.9308,10000.0
2006-03-13 15:40:00,67.57,67.58,67.55,67.56,11600.0,53.9308,53.9388,53.9149,53.9228,11600.0
2006-03-13 15:45:00,67.56,67.57,67.56,67.57,13000.0,53.9228,53.9308,53.9228,53.9308,13000.0
2006-03-13 15:50:00,67.57,67.57,67.54,67.55,10300.0,53.9308,53.9308,53.9069,53.9149,10300.0
2006-03-13 15:55:00,67.54,67.54,67.53,67.54,20200.0,53.9069,53.9069,53.8989,53.9069,20200.0
2006-03-14 09:30:00,67.54,67.55,67.5,67.5,13800.0,53.9069,53.9149,53.875,53.875,13800.0
2006-03-14 09:35:00,67.45,67.5,67.45,67.5,3300.0,53.835,53.875,53.835,53.875,3300.0
2006-03-14 09:40:00,67.5,67.58,67.44,67.58,3700.0,53.875,53.9388,53.8271,53.9388,3700.0
2006-03-14 09:45:00,67.59,67.67,67.53,67.61,6800.0,53.9468,54.0106,53.8989,53.9628,6800.0
2006-03-14 09:50:00,67.61,67.84,67.61,67.84,15900.0,53.9628,54.1463,53.9628,54.1463,15900.0
2006-03-14 09:55:00,67.83,67.9,67.81,67.89,9800.0,54.1383,54.1942,54.1224,54.1862,9800.0
2006-03-14 10:00:00,67.9,67.95,67.88,67.91,10000.0,54.1942,54.2341,54.1783,54.2022,10000.0
2006-03-14 10:05:00,67.92,67.92,67.85,67.89,5000.0,54.2102,54.2102,54.1543,54.1862,5000.0
2006-03-14 10:10:00,67.88,67.88,67.81,67.82,3600.0,54.1783,54.1783,54.1224,54.1304,3600.0
2006-03-14 10:15:00,67.81,67.84,67.81,67.83,4700.0,54.1224,54.1463,54.1224,54.1383,4700.0
2006-03-14 10:20:00,67.82,67.87,67.82,67.85,3300.0,54.1304,54.1703,54.1304,54.1543,3300.0
2006-03-14 10:25:00,67.84,67.86,67.83,67.84,8100.0,54.1463,54.1623,54.1383,54.1463,8100.0
2006-03-14 10:30:00,67.84,67.9,67.82,67.86,4200.0,54.1463,54.1942,54.1304,54.1623,4200.0
2006-03-14 10:35:00,67.86,67.86,67.8,67.8,4700.0,54.1623,54.1623,54.1144,54.1144,4700.0
2006-03-14 10:40:00,67.81,67.87,67.8,67.86,6100.0,54.1224,54.1703,54.1144,54.1623,6100.0
2006-03-14 10:45:00,67.86,67.9,67.82,67.89,8000.0,54.1623,54.1942,54.1304,54.1862,8000.0
2006-03-14 10:50:00,67.89,67.9,67.86,67.89,5400.0,54.1862,54.1942,54.1623,54.1862,5400.0
2006-03-14 10:55:00,67.89,67.9,67.89,67.9,6600.0,54.1862,54.1942,54.1862,54.1942,6600.0
2006-03-14 11:00:00,67.9,67.95,67.9,67.95,19900.0,54.1942,54.2341,54.1942,54.2341,19900.0
2006-03-14 11:05:00,67.94,67.94,67.9,67.91,2900.0,54.2261,54.2261,54.1942,54.2022,2900.0
2006-03-14 11:10:00,67.91,67.97,67.9,67.96,10400.0,54.2022,54.2501,54.1942,54.2421,10400.0
2006-03-14 11:15:00,67.97,68.13,67.94,68.13,76100.0,54.2501,54.3778,54.2261,54.3778,76100.0
2006-03-14 11:20:00,68.14,68.16,68.1,68.16,6000.0,54.3858,54.4017,54.3538,54.4017,6000.0
2006-03-14 11:25:00,68.15,68.17,68.14,68.17,9900.0,54.3938,54.4097,54.3858,54.4097,9900.0
2006-03-14 11:30:00,68.16,68.21,68.15,68.18,18600.0,54.4017,54.4416,54.3938,54.4177,18600.0
2006-03-14 11:35:00,68.19,68.2,68.16,68.2,9000.0,54.4257,54.4337,54.4017,54.4337,9000.0
2006-03-14 11:40:00,68.2,68.31,68.2,68.28,30000.0,54.4337,54.5215,54.4337,54.4975,30000.0
2006-03-14 11:45:00,68.3,68.38,68.27,68.27,18700.0,54.5135,54.5773,54.4895,54.4895,18700.0
2006-03-14 11:50:00,68.27,68.37,68.25,68.37,13700.0,54.4895,54.5693,54.4736,54.5693,13700.0
2006-03-14 11:55:00,68.35,68.37,68.33,68.33,19400.0,54.5534,54.5693,54.5374,54.5374,19400.0
2006-03-14 12:00:00,68.34,68.43,68.33,68.4,8000.0,54.5454,54.6172,54.5374,54.5933,8000.0
2006-03-14 12:05:00,68.41,68.41,68.29,68.34,22200.0,54.6013,54.6013,54.5055,54.5454,22200.0
2006-03-14 12:10:00,68.35,68.44,68.35,68.44,9900.0,54.5534,54.6252,54.5534,54.6252,9900.0
2006-03-14 12:15:00,68.44,68.46,68.44,68.46,5600.0,54.6252,54.6412,54.6252,54.6412,5600.0
2006-03-14 12:20:00,68.48,68.52,68.48,68.48,10100.0,54.6571,54.6891,54.6571,54.6571,10100.0
2006-03-14 12:25:00,68.49,68.51,68.42,68.42,15900.0,54.6651,54.6811,54.6093,54.6093,15900.0
2006-03-14 12:30:00,68.41,68.43,68.38,68.42,10500.0,54.6013,54.6172,54.5773,54.6093,10500.0
2006-03-14 12:35:00,68.42,68.43,68.4,68.41,5500.0,54.6093,54.6172,54.5933,54.6013,5500.0
2006-03-14 12:40:00,68.4,68.44,68.39,68.43,9900.0,54.5933,54.6252,54.5853,54.6172,9900.0
2006-03-14 12:45:00,68.43,68.44,68.41,68.42,16900.0,54.6172,54.6252,54.6013,54.6093,16900.0
2006-03-14 12:50:00,68.41,68.44,68.4,68.41,19600.0,54.6013,54.6252,54.5933,54.6013,19600.0
2006-03-14 12:55:00,68.42,68.42,68.36,68.38,4900.0,54.6093,54.6093,54.5614,54.5773,4900.0
2006-03-14 13:00:00,68.36,68.4,68.36,68.38,3800.0,54.5614,54.5933,54.5614,54.5773,3800.0
2006-03-14 13:05:00,68.39,68.41,68.38,68.38,8500.0,54.5853,54.6013,54.5773,54.5773,8500.0
2006-03-14 13:10:00,68.38,68.43,68.38,68.41,12300.0,54.5773,54.6172,54.5773,54.6013,12300.0
2006-03-14 13:15:00,68.43,68.5,68.43,68.5,39700.0,54.6172,54.6731,54.6172,54.6731,39700.0
2006-03-14 13:20:00,68.55,68.67,68.55,68.67,10300.0,54.713,54.8088,54.713,54.8088,10300.0
2006-03-14 13:25:00,68.66,68.8,68.65,68.79,11700.0,54.8008,54.9125,54.7928,54.9046,11700.0
2006-03-14 13:30:00,68.77,68.83,68.77,68.81,11900.0,54.8886,54.9365,54.8886,54.9205,11900.0
2006-03-14 13:35:00,68.81,68.81,68.75,68.76,9300.0,54.9205,54.9205,54.8726,54.8806,9300.0
2006-03-14 13:40:00,68.75,68.84,68.73,68.81,13700.0,54.8726,54.9445,54.8567,54.9205,13700.0
2006-03-14 13:45:00,68.81,68.85,68.8,68.83,17000.0,54.9205,54.9525,54.9125,54.9365,17000.0
2006-03-14 13:50:00,68.84,68.9,68.84,68.87,6000.0,54.9445,54.9924,54.9445,54.9684,6000.0
2006-03-14 13:55:00,68.87,68.87,68.84,68.84,5200.0,54.9684,54.9684,54.9445,54.9445,5200.0
2006-03-14 14:00:00,68.84,68.87,68.84,68.86,13200.0,54.9445,54.9684,54.9445,54.9604,13200.0
2006-03-14 14:05:00,68.86,68.88,68.8,68.81,10300.0,54.9604,54.9764,54.9125,54.9205,10300.0
2006-03-14 14:10:00,68.79,68.82,68.76,68.81,13300.0,54.9046,54.9285,54.8806,54.9205,13300.0
2006-03-14 14:15:00,68.81,68.84,68.8,68.8,7000.0,54.9205,54.9445,54.9125,54.9125,7000.0
2006-03-14 14:20:00,68.8,68.91,68.8,68.91,12400.0,54.9125,55.0003,54.9125,55.0003,12400.0
2006-03-14 14:25:00,68.93,69.03,68.93,69.0,20800.0,55.0163,55.0961,55.0163,55.0722,20800.0
2006-03-14 14:30:00,69.0,69.05,68.99,69.02,7800.0,55.0722,55.1121,55.0642,55.0881,7800.0
2006-03-14 14:35:00,69.02,69.02,68.93,68.94,10300.0,55.0881,55.0881,55.0163,55.0243,10300.0
2006-03-14 14:40:00,68.94,69.03,68.93,69.01,17900.0,55.0243,55.0961,55.0163,55.0802,17900.0
2006-03-14 14:45:00,69.03,69.09,69.0,69.09,8100.0,55.0961,55.144,55.0722,55.144,8100.0
2006-03-14 14:50:00,69.07,69.13,69.06,69.07,8900.0,55.128,55.1759,55.1201,55.128,8900.0
2006-03-14 14:55:00,69.06,69.1,69.02,69.04,19400.0,55.1201,55.152,55.0881,55.1041,19400.0
2006-03-14 15:00:00,69.04,69.12,69.04,69.1,10800.0,55.1041,55.168,55.1041,55.152,10800.0
2006-03-14 15:05:00,69.11,69.15,69.06,69.06,13800.0,55.16,55.1919,55.1201,55.1201,13800.0
2006-03-14 15:10:00,69.06,69.06,69.04,69.04,6100.0,55.1201,55.1201,55.1041,55.1041,6100.0
2006-03-14 15:15:00,69.05,69.14,69.04,69.14,30100.0,55.1121,55.1839,55.1041,55.1839,30100.0
2006-03-14 15:20:00,69.12,69.14,69.07,69.11,14800.0,55.168,55.1839,55.128,55.16,14800.0
2006-03-14 15:25:00,69.12,69.12,69.1,69.12,7800.0,55.168,55.168,55.152,55.168,7800.0
2006-03-14 15:30:00,69.09,69.11,69.05,69.08,8700.0,55.144,55.16,55.1121,55.136,8700.0
2006-03-14 15:35:00,69.08,69.08,69.04,69.06,12500.0,55.136,55.136,55.1041,55.1201,12500.0
2006-03-14 15:40:00,69.06,69.08,69.06,69.08,14700.0,55.1201,55.136,55.1201,55.136,14700.0
2006-03-14 15:45:00,69.08,69.08,69.06,69.07,5800.0,55.136,55.136,55.1201,55.128,5800.0
2006-03-14 15:50:00,69.07,69.08,69.06,69.08,13200.0,55.128,55.136,55.1201,55.136,13200.0
2006-03-14 15:55:00,69.08,69.11,69.07,69.11,20700.0,55.136,55.16,55.128,55.16,20700.0
2006-03-15 09:30:00,68.85,69.15,68.79,68.96,33600.0,54.9525,55.1919,54.9046,55.0402,33600.0
2006-03-15 09:35:00,69.13,69.33,69.05,69.25,9400.0,55.1759,55.3356,55.1121,55.2717,9400.0
2006-03-15 09:40:00,69.21,69.43,69.21,69.35,16300.0,55.2398,55.4154,55.2398,55.3515,16300.0
2006-03-15 09:45:00,69.32,69.7,69.25,69.41,40000.0,55.3276,55.6309,55.2717,55.3994,40000.0
2006-03-15 09:50:00,69.4,69.47,69.4,69.44,12800.0,55.3914,55.4473,55.3914,55.4234,12800.0
2006-03-15 09:55:00,69.44,69.45,69.28,69.28,19000.0,55.4234,55.4313,55.2957,55.2957,19000.0
2006-03-15 10:00:00,69.27,69.31,69.14,69.15,29700.0,55.2877,55.3196,55.1839,55.1919,29700.0
2006-03-15 10:05:00,69.12,69.24,69.11,69.12,28200.0,55.168,55.2637,55.16,55.168,28200.0
2006-03-15 10:10:00,69.12,69.12,69.11,69.12,14600.0,55.168,55.168,55.16,55.168,14600.0
2006-03-15 10:15:00,69.12,69.12,68.98,69.0,19200.0,55.168,55.168,55.0562,55.0722,19200.0
2006-03-15 10:20:00,69.0,69.12,68.96,69.07,41000.0,55.0722,55.168,55.0402,55.128,41000.0
2006-03-15 10:25:00,69.07,69.23,69.07,69.23,52100.0,55.128,55.2557,55.128,55.2557,52100.0
2006-03-15 10:30:00,69.24,69.31,69.22,69.31,24200.0,55.2637,55.3196,55.2478,55.3196,24200.0
2006-03-15 10:35:00,69.3,69.42,69.3,69.42,26000.0,55.3116,55.4074,55.3116,55.4074,26000.0
2006-03-15 10:40:00,69.42,69.45,69.35,69.45,15300.0,55.4074,55.4313,55.3515,55.4313,15300.0
2006-03-15 10:45:00,69.45,69.45,69.28,69.37,10400.0,55.4313,55.4313,55.2957,55.3675,10400.0
2006-03-15 10:50:00,69.36,69.37,69.31,69.31,10000.0,55.3595,55.3675,55.3196,55.3196,10000.0
2006-03-15 10:55:00,69.32,69.32,69.3,69.31,9200.0,55.3276,55.3276,55.3116,55.3196,9200.0
2006-03-15 11:00:00,69.31,69.35,69.3,69.34,8800.0,55.3196,55.3515,55.3116,55.3435,8800.0
2006-03-15 11:05:00,69.34,69.4,69.32,69.37,9600.0,55.3435,55.3914,55.3276,55.3675,9600.0
2006-03-15 11:10:00,69.36,69.38,69.28,69.38,12700.0,55.3595,55.3755,55.2957,55.3755,12700.0
2006-03-15 11:15:00,69.38,69.38,69.31,69.37,12400.0,55.3755,55.3755,55.3196,55.3675,12400.0
2006-03-15 11:20:00,69.37,69.47,69.37,69.47,16800.0,55.3675,55.4473,55.3675,55.4473,16800.0
2006-03-15 11:25:00,69.46,69.55,69.44,69.5,9700.0,55.4393,55.5112,55.4234,55.4712,9700.0
2006-03-15 11:30:00,69.5,69.58,69.46,69.58,8800.0,55.4712,55.5351,55.4393,55.5351,8800.0
2006-03-15 11:35:00,69.61,69.73,69.55,69.7,13600.0,55.559,55.6548,55.5112,55.6309,13600.0
2006-03-15 11:40:00,69.7,69.7,69.55,69.55,19200.0,55.6309,55.6309,55.5112,55.5112,19200.0
2006-03-15 11:45:00,69.55,69.55,69.53,69.54,6600.0,55.5112,55.5112,55.4952,55.5032,6600.0
2006-03-15 11:50:00,69.54,69.67,69.54,69.63,14700.0,55.5032,55.6069,55.5032,55.575,14700.0
2006-03-15 11:55:00,69.63,69.76,69.63,69.71,9200.0,55.575,55.6788,55.575,55.6389,9200.0
2006-03-15 12:00:00,69.71,69.73,69.65,69.72,15300.0,55.6389,55.6548,55.591,55.6468,15300.0
2006-03-15 12:05:00,69.7,69.75,69.64,69.73,14600.0,55.6309,55.6708,55.583,55.6548,14600.0
2006-03-15 12:10:00,69.74,69.81,69.73,69.81,19400.0,55.6628,55.7187,55.6548,55.7187,19400.0
2006-03-15 12:15:00,69.81,69.81,69.76,69.78,13700.0,55.7187,55.7187,55.6788,55.6947,13700.0
2006-03-15 12:20:00,69.77,69.83,69.76,69.81,16800.0,55.6867,55.7346,55.6788,55.7187,16800.0
2006-03-15 12:25:00,69.8,69.8,69.61,69.64,12700.0,55.7107,55.7107,55.559,55.583,12700.0
2006-03-15 12:30:00,69.65,69.66,69.58,69.59,5700.0,55.591,55.599,55.5351,55.5431,5700.0
2006-03-15 12:35:00,69.59,69.59,69.54,69.56,16700.0,55.5431,55.5431,55.5032,55.5191,16700.0
2006-03-15 12:40:00,69.56,69.72,69.56,69.72,25000.0,55.5191,55.6468,55.5191,55.6468,25000.0
2006-03-15 12:45:00,69.72,69.9,69.72,69.89,26500.0,55.6468,55.7905,55.6468,55.7825,26500.0
2006-03-15 12:50:00,69.87,69.95,69.82,69.83,17900.0,55.7666,55.8304,55.7267,55.7346,17900.0
2006-03-15 12:55:00,69.82,69.94,69.81,69.88,11100.0,55.7267,55.8224,55.7187,55.7745,11100.0
2006-03-15 13:00:00,69.88,69.88,69.82,69.84,5700.0,55.7745,55.7745,55.7267,55.7426,5700.0
2006-03-15 13:05:00,69.82,69.87,69.8,69.87,15600.0,55.7267,55.7666,55.7107,55.7666,15600.0
2006-03-15 13:10:00,69.86,69.9,69.83,69.83,9800.0,55.7586,55.7905,55.7346,55.7346,9800.0
2006-03-15 13:15:00,69.82,69.83,69.79,69.8,8900.0,55.7267,55.7346,55.7027,55.7107,8900.0
2006-03-15 13:20:00,69.8,69.81,69.79,69.8,3000.0,55.7107,55.7187,55.7027,55.7107,3000.0
2006-03-15 13:25:00,69.79,69.83,69.79,69.82,7700.0,55.7027,55.7346,55.7027,55.7267,7700.0
2006-03-15 13:30:00,69.81,69.81,69.76,69.77,5000.0,55.7187,55.7187,55.6788,55.6867,5000.0
2006-03-15 13:35:00,69.77,69.78,69.72,69.75,10900.0,55.6867,55.6947,55.6468,55.6708,10900.0
2006-03-15 13:40:00,69.75,69.77,69.74,69.76,9200.0,55.6708,55.6867,55.6628,55.6788,9200.0
2006-03-15 13:45:00,69.77,69.77,69.71,69.71,5400.0,55.6867,55.6867,55.6389,55.6389,5400.0
2006-03-15 13:50:00,69.69,69.73,69.68,69.73,19800.0,55.6229,55.6548,55.6149,55.6548,19800.0
2006-03-15 13:55:00,69.74,69.75,69.71,69.71,7200.0,55.6628,55.6708,55.6389,55.6389,7200.0
2006-03-15 14:00:00,69.7,69.7,69.62,69.67,13400.0,55.6309,55.6309,55.567,55.6069,13400.0
2006-03-15 14:05:00,69.66,69.77,69.66,69.77,15300.0,55.599,55.6867,55.599,55.6867,15300.0
2006-03-15 14:10:00,69.76,69.85,69.76,69.82,13000.0,55.6788,55.7506,55.6788,55.7267,13000.0
2006-03-15 14:15:00,69.82,69.83,69.75,69.81,29400.0,55.7267,55.7346,55.6708,55.7187,29400.0
2006-03-15 14:20:00,69.81,69.95,69.81,69.92,24700.0,55.7187,55.8304,55.7187,55.8065,24700.0
2006-03-15 14:25:00,69.91,69.92,69.89,69.9,15200.0,55.7985,55.8065,55.7825,55.7905,15200.0
2006-03-15 14:30:00,69.89,69.94,69.89,69.91,14500.0,55.7825,55.8224,55.7825,55.7985,14500.0
2006-03-15 14:35:00,69.9,69.91,69.88,69.9,9800.0,55.7905,55.7985,55.7745,55.7905,9800.0
2006-03-15 14:40:00,69.91,69.95,69.91,69.93,9100.0,55.7985,55.8304,55.7985,55.8145,9100.0
2006-03-15 14:45:00,69.94,69.94,69.91,69.91,5800.0,55.8224,55.8224,55.7985,55.7985,5800.0
2006-03-15 14:50:00,69.91,69.93,69.91,69.92,9200.0,55.7985,55.8145,55.7985,55.8065,9200.0
2006-03-15 14:55:00,69.93,69.94,69.92,69.93,13800.0,55.8145,55.8224,55.8065,55.8145,13800.0
2006-03-15 15:00:00,69.92,69.95,69.92,69.95,9400.0,55.8065,55.8304,55.8065,55.8304,9400.0
2006-03-15 15:05:00,69.95,69.98,69.94,69.98,13900.0,55.8304,55.8544,55.8224,55.8544,13900.0
2006-03-15 15:10:00,69.98,70.01,69.88,69.97,64000.0,55.8544,55.8783,55.7745,55.8464,64000.0
2006-03-15 15:15:00,69.97,69.99,69.96,69.96,11500.0,55.8464,55.8623,55.8384,55.8384,11500.0
2006-03-15 15:20:00,69.96,70.04,69.96,70.01,23400.0,55.8384,55.9022,55.8384,55.8783,23400.0
2006-03-15 15:25:00,70.01,70.01,70.0,70.0,21400.0,55.8783,55.8783,55.8703,55.8703,21400.0
2006-03-15 15:30:00,70.01,70.03,70.0,70.03,14000.0,55.8783,55.8943,55.8703,55.8943,14000.0
2006-03-15 15:35:00,70.04,70.04,69.98,70.02,14900.0,55.9022,55.9022,55.8544,55.8863,14900.0
2006-03-15 15:40:00,70.02,70.02,69.82,69.94,32100.0,55.8863,55.8863,55.7267,55.8224,32100.0
2006-03-15 15:45:00,69.93,69.96,69.87,69.88,23900.0,55.8145,55.8384,55.7666,55.7745,23900.0
2006-03-15 15:50:00,69.88,69.96,69.87,69.94,12300.0,55.7745,55.8384,55.7666,55.8224,12300.0
2006-03-15 15:55:00,69.94,69.95,69.92,69.93,16500.0,55.8224,55.8304,55.8065,55.8145,16500.0
2006-03-16 09:30:00,70.0,70.05,69.87,70.05,17500.0,55.8703,55.9102,55.7666,55.9102,17500.0
2006-03-16 09:35:00,70.04,70.04,70.02,70.03,8600.0,55.9022,55.9022,55.8863,55.8943,8600.0
2006-03-16 09:40:00,70.02,70.02,69.98,69.98,4500.0,55.8863,55.8863,55.8544,55.8544,4500.0
2006-03-16 09:45:00,69.97,69.98,69.94,69.96,26300.0,55.8464,55.8544,55.8224,55.8384,26300.0
2006-03-16 09:50:00,69.94,69.95,69.9,69.9,14800.0,55.8224,55.8304,55.7905,55.7905,14800.0
2006-03-16 09:55:00,69.9,69.9,69.78,69.81,21600.0,55.7905,55.7905,55.6947,55.7187,21600.0
2006-03-16 10:00:00,69.87,69.93,69.87,69.93,13100.0,55.7666,55.8145,55.7666,55.8145,13100.0
2006-03-16 10:05:00,69.91,69.93,69.91,69.92,12400.0,55.7985,55.8145,55.7985,55.8065,12400.0
2006-03-16 10:10:00,69.92,69.92,69.9,69.9,6100.0,55.8065,55.8065,55.7905,55.7905,6100.0
2006-03-16 10:15:00,69.91,70.03,69.9,70.03,19400.0,55.7985,55.8943,55.7905,55.8943,19400.0
2006-03-16 10:20:00,70.01,70.01,69.89,69.89,16500.0,55.8783,55.8783,55.7825,55.7825,16500.0
2006-03-16 10:25:00,69.94,69.94,69.78,69.81,9400.0,55.8224,55.8224,55.6947,55.7187,9400.0
2006-03-16 10:30:00,69.81,69.94,69.8,69.94,10000.0,55.7187,55.8224,55.7107,55.8224,10000.0
2006-03-16 10:35:00,69.94,70.0,69.94,70.0,9100.0,55.8224,55.8703,55.8224,55.8703,9100.0
2006-03-16 10:40:00,70.0,70.13,70.0,70.03,16300.0,55.8703,55.9741,55.8703,55.8943,16300.0
2006-03-16 10:45:00,70.02,70.02,69.96,69.96,5300.0,55.8863,55.8863,55.8384,55.8384,5300.0
2006-03-16 10:50:00,69.96,70.0,69.96,69.98,13600.0,55.8384,55.8703,55.8384,55.8544,13600.0
2006-03-16 10:55:00,69.96,69.96,69.93,69.93,3400.0,55.8384,55.8384,55.8145,55.8145,3400.0
2006-03-16 11:00:00,69.94,69.94,69.89,69.89,12000.0,55.8224,55.8224,55.7825,55.7825,12000.0
2006-03-16 11:05:00,69.89,69.89,69.88,69.89,9300.0,55.7825,55.7825,55.7745,55.7825,9300.0
2006-03-16 11:10:00,69.89,69.92,69.89,69.92,7100.0,55.7825,55.8065,55.7825,55.8065,7100.0
2006-03-16 11:15:00,69.91,69.92,69.91,69.92,2400.0,55.7985,55.8065,55.7985,55.8065,2400.0
2006-03-16 11:20:00,69.91,69.92,69.86,69.86,9300.0,55.7985,55.8065,55.7586,55.7586,9300.0
2006-03-16 11:25:00,69.86,69.86,69.81,69.81,3600.0,55.7586,55.7586,55.7187,55.7187,3600.0
2006-03-16 11:30:00,69.84,69.84,69.73,69.73,8500.0,55.7426,55.7426,55.6548,55.6548,8500.0
2006-03-16 11:35:00,69.75,69.75,69.66,69.66,10800.0,55.6708,55.6708,55.599,55.599,10800.0
2006-03-16 11:40:00,69.67,69.68,69.57,69.57,36200.0,55.6069,55.6149,55.5271,55.5271,36200.0
2006-03-16 11:45:00,69.55,69.6,69.55,69.59,33900.0,55.5112,55.5511,55.5112,55.5431,33900.0
2006-03-16 11:50:00,69.6,69.6,69.53,69.54,7000.0,55.5511,55.5511,55.4952,55.5032,7000.0
2006-03-16 11:55:00,69.54,69.65,69.49,69.64,18300.0,55.5032,55.591,55.4633,55.583,18300.0
2006-03-16 12:00:00,69.64,69.68,69.63,69.67,15300.0,55.583,55.6149,55.575,55.6069,15300.0
2006-03-16 12:05:00,69.68,69.73,69.65,69.68,20700.0,55.6149,55.6548,55.591,55.6149,20700.0
2006-03-16 12:10:00,69.69,69.71,69.57,69.57,10500.0,55.6229,55.6389,55.5271,55.5271,10500.0
2006-03-16 12:15:00,69.61,69.63,69.61,69.61,2500.0,55.559,55.575,55.559,55.559,2500.0
2006-03-16 12:20:00,69.61,69.61,69.55,69.59,9900.0,55.559,55.559,55.5112,55.5431,9900.0
2006-03-16 12:25:00,69.59,69.6,69.57,69.6,11900.0,55.5431,55.5511,55.5271,55.5511,11900.0
2006-03-16 12:30:00,69.62,69.68,69.62,69.68,3000.0,55.567,55.6149,55.567,55.6149,3000.0
2006-03-16 12:35:00,69.67,69.68,69.65,69.66,12100.0,55.6069,55.6149,55.591,55.599,12100.0
2006-03-16 12:40:00,69.66,69.67,69.64,69.65,7600.0,55.599,55.6069,55.583,55.591,7600.0
2006-03-16 12:45:00,69.64,69.65,69.64,69.65,4500.0,55.583,55.591,55.583,55.591,4500.0
2006-03-16 12:50:00,69.64,69.65,69.61,69.62,4700.0,55.583,55.591,55.559,55.567,4700.0
2006-03-16 12:55:00,69.61,69.61,69.44,69.44,8800.0,55.559,55.559,55.4234,55.4234,8800.0
2006-03-16 13:00:00,69.45,69.45,69.38,69.39,8200.0,55.4313,55.4313,55.3755,55.3835,8200.0
2006-03-16 13:05:00,69.39,69.4,69.34,69.35,11500.0,55.3835,55.3914,55.3435,55.3515,11500.0
2006-03-16 13:10:00,69.35,69.35,69.25,69.25,5000.0,55.3515,55.3515,55.2717,55.2717,5000.0
2006-03-16 13:15:00,69.26,69.3,69.24,69.27,10200.0,55.2797,55.3116,55.2637,55.2877,10200.0
2006-03-16 13:20:00,69.27,69.31,69.26,69.31,13300.0,55.2877,55.3196,55.2797,55.3196,13300.0
2006-03-16 13:25:00,69.3,69.31,69.23,69.23,21900.0,55.3116,55.3196,55.2557,55.2557,21900.0
2006-03-16 13:30:00,69.23,69.23,69.2,69.22,12500.0,55.2557,55.2557,55.2318,55.2478,12500.0
2006-03-16 13:35:00,69.22,69.24,69.22,69.24,11000.0,55.2478,55.2637,55.2478,55.2637,11000.0
2006-03-16 13:40:00,69.24,69.25,69.24,69.24,7900.0,55.2637,55.2717,55.2637,55.2637,7900.0
2006-03-16 13:45:00,69.25,69.27,69.24,69.26,11700.0,55.2717,55.2877,55.2637,55.2797,11700.0
2006-03-16 13:50:00,69.23,69.23,69.2,69.2,5700.0,55.2557,55.2557,55.2318,55.2318,5700.0
2006-03-16 13:55:00,69.2,69.2,69.17,69.18,14900.0,55.2318,55.2318,55.2079,55.2158,14900.0
2006-03-16 14:00:00,69.19,69.22,69.18,69.22,12400.0,55.2238,55.2478,55.2158,55.2478,12400.0
2006-03-16 14:05:00,69.22,69.3,69.22,69.3,30700.0,55.2478,55.3116,55.2478,55.3116,30700.0
2006-03-16 14:10:00,69.3,69.31,69.21,69.22,11000.0,55.3116,55.3196,55.2398,55.2478,11000.0
2006-03-16 14:15:00,69.23,69.23,69.16,69.17,3500.0,55.2557,55.2557,55.1999,55.2079,3500.0
2006-03-16 14:20:00,69.17,69.19,69.17,69.19,6800.0,55.2079,55.2238,55.2079,55.2238,6800.0
2006-03-16 14:25:00,69.2,69.26,69.2,69.24,12700.0,55.2318,55.2797,55.2318,55.2637,12700.0
2006-03-16 14:30:00,69.24,69.25,69.17,69.21,5700.0,55.2637,55.2717,55.2079,55.2398,5700.0
2006-03-16 14:35:00,69.21,69.23,69.17,69.19,18400.0,55.2398,55.2557,55.2079,55.2238,18400.0
2006-03-16 14:40:00,69.19,69.19,69.1,69.11,3800.0,55.2238,55.2238,55.152,55.16,3800.0
2006-03-16 14:45:00,69.09,69.1,69.06,69.07,7300.0,55.144,55.152,55.1201,55.128,7300.0
2006-03-16 14:50:00,69.06,69.13,69.04,69.13,9900.0,55.1201,55.1759,55.1041,55.1759,9900.0
2006-03-16 14:55:00,69.13,69.2,69.13,69.15,8500.0,55.1759,55.2318,55.1759,55.1919,8500.0
2006-03-16 15:00:00,69.16,69.28,69.14,69.28,17200.0,55.1999,55.2957,55.1839,55.2957,17200.0
2006-03-16 15:05:00,69.28,69.31,69.24,69.24,10000.0,55.2957,55.3196,55.2637,55.2637,10000.0
2006-03-16 15:10:00,69.25,69.33,69.25,69.33,26400.0,55.2717,55.3356,55.2717,55.3356,26400.0
2006-03-16 15:15:00,69.33,69.33,69.19,69.2,18700.0,55.3356,55.3356,55.2238,55.2318,18700.0
2006-03-16 15:20:00,69.21,69.26,69.19,69.23,17000.0,55.2398,55.2797,55.2238,55.2557,17000.0
2006-03-16 15:25:00,69.23,69.24,69.19,69.2,7700.0,55.2557,55.2637,55.2238,55.2318,7700.0
2006-03-16 15:30:00,69.19,69.28,69.18,69.27,13100.0,55.2238,55.2957,55.2158,55.2877,13100.0
2006-03-16 15:35:00,69.27,69.3,69.21,69.22,12100.0,55.2877,55.3116,55.2398,55.2478,12100.0
2006-03-16 15:40:00,69.21,69.22,69.2,69.2,9100.0,55.2398,55.2478,55.2318,55.2318,9100.0
2006-03-16 15:45:00,69.2,69.21,69.1,69.1,17000.0,55.2318,55.2398,55.152,55.152,17000.0
2006-03-16 15:50:00,69.1,69.1,69.06,69.07,35200.0,55.152,55.152,55.1201,55.128,35200.0
2006-03-16 15:55:00,69.06,69.08,69.06,69.07,33200.0,55.1201,55.136,55.1201,55.128,33200.0
2006-03-17 09:35:00,69.3,69.3,69.2,69.21,245200.0,55.3116,55.3116,55.2318,55.2398,245200.0
2006-03-17 09:40:00,69.16,69.2,68.86,68.86,8800.0,55.1999,55.2318,54.9604,54.9604,8800.0
2006-03-17 09:45:00,68.88,68.98,68.88,68.95,10200.0,54.9764,55.0562,54.9764,55.0323,10200.0
2006-03-17 09:50:00,68.95,69.06,68.95,68.96,11000.0,55.0323,55.1201,55.0323,55.0402,11000.0
2006-03-17 09:55:00,68.96,69.18,68.96,69.18,11600.0,55.0402,55.2158,55.0402,55.2158,11600.0
2006-03-17 10:00:00,69.18,69.22,69.15,69.15,9700.0,55.2158,55.2478,55.1919,55.1919,9700.0
2006-03-17 10:05:00,69.15,69.16,69.1,69.11,10000.0,55.1919,55.1999,55.152,55.16,10000.0
2006-03-17 10:10:00,69.1,69.17,69.09,69.17,14900.0,55.152,55.2079,55.144,55.2079,14900.0
2006-03-17 10:15:00,69.16,69.17,69.15,69.17,6800.0,55.1999,55.2079,55.1919,55.2079,6800.0
2006-03-17 10:20:00,69.16,69.22,69.15,69.2,9100.0,55.1999,55.2478,55.1919,55.2318,9100.0
2006-03-17 10:25:00,69.2,69.21,69.14,69.19,16700.0,55.2318,55.2398,55.1839,55.2238,16700.0
2006-03-17 10:30:00,69.19,69.25,69.18,69.2,10600.0,55.2238,55.2717,55.2158,55.2318,10600.0
2006-03-17 10:35:00,69.2,69.21,69.18,69.18,5400.0,55.2318,55.2398,55.2158,55.2158,5400.0
2006-03-17 10:40:00,69.18,69.19,69.16,69.17,7000.0,55.2158,55.2238,55.1999,55.2079,7000.0
2006-03-17 10:45:00,69.17,69.19,69.16,69.19,12400.0,55.2079,55.2238,55.1999,55.2238,12400.0
2006-03-17 10:50:00,69.18,69.18,69.13,69.14,8600.0,55.2158,55.2158,55.1759,55.1839,8600.0
2006-03-17 10:55:00,69.13,69.17,69.13,69.17,5200.0,55.1759,55.2079,55.1759,55.2079,5200.0
2006-03-17 11:00:00,69.17,69.27,69.17,69.27,14000.0,55.2079,55.2877,55.2079,55.2877,14000.0
2006-03-17 11:05:00,69.27,69.37,69.27,69.37,18000.0,55.2877,55.3675,55.2877,55.3675,18000.0
2006-03-17 11:10:00,69.38,69.39,69.33,69.35,13200.0,55.3755,55.3835,55.3356,55.3515,13200.0
2006-03-17 11:15:00,69.35,69.37,69.35,69.36,6600.0,55.3515,55.3675,55.3515,55.3595,6600.0
2006-03-17 11:20:00,69.35,69.43,69.35,69.42,11100.0,55.3515,55.4154,55.3515,55.4074,11100.0
2006-03-17 11:25:00,69.42,69.47,69.42,69.47,6700.0,55.4074,55.4473,55.4074,55.4473,6700.0
2006-03-17 11:30:00,69.45,69.45,69.39,69.42,8000.0,55.4313,55.4313,55.3835,55.4074,8000.0
2006-03-17 11:35:00,69.42,69.48,69.42,69.47,4900.0,55.4074,55.4553,55.4074,55.4473,4900.0
2006-03-17 11:40:00,69.47,69.55,69.46,69.53,15100.0,55.4473,55.5112,55.4393,55.4952,15100.0
2006-03-17 11:45:00,69.52,69.54,69.52,69.54,5400.0,55.4872,55.5032,55.4872,55.5032,5400.0
2006-03-17 11:50:00,69.55,69.58,69.54,69.58,12100.0,55.5112,55.5351,55.5032,55.5351,12100.0
2006-03-17 11:55:00,69.58,69.61,69.58,69.61,14300.0,55.5351,55.559,55.5351,55.559,14300.0
2006-03-17 12:00:00,69.61,69.66,69.61,69.62,16900.0,55.559,55.599,55.559,55.567,16900.0
2006-03-17 12:05:00,69.62,69.74,69.62,69.73,27800.0,55.567,55.6628,55.567,55.6548,27800.0
2006-03-17 12:10:00,69.71,69.77,69.65,69.75,4600.0,55.6389,55.6867,55.591,55.6708,4600.0
2006-03-17 12:15:00,69.75,69.82,69.73,69.73,12000.0,55.6708,55.7267,55.6548,55.6548,12000.0
2006-03-17 12:20:00,69.71,69.77,69.71,69.75,6700.0,55.6389,55.6867,55.6389,55.6708,6700.0
2006-03-17 12:25:00,69.75,69.79,69.75,69.79,8500.0,55.6708,55.7027,55.6708,55.7027,8500.0
2006-03-17 12:30:00,69.8,69.91,69.79,69.88,6700.0,55.7107,55.7985,55.7027,55.7745,6700.0
2006-03-17 12:35:00,69.87,69.88,69.85,69.88,6300.0,55.7666,55.7745,55.7506,55.7745,6300.0
2006-03-17 12:40:00,69.86,69.9,69.86,69.89,5400.0,55.7586,55.7905,55.7586,55.7825,5400.0
2006-03-17 12:45:00,69.89,69.9,69.88,69.89,5000.0,55.7825,55.7905,55.7745,55.7825,5000.0
2006-03-17 12:50:00,69.89,69.89,69.86,69.86,3400.0,55.7825,55.7825,55.7586,55.7586,3400.0
2006-03-17 12:55:00,69.85,69.86,69.82,69.85,8000.0,55.7506,55.7586,55.7267,55.7506,8000.0
2006-03-17 13:00:00,69.85,69.87,69.85,69.86,8300.0,55.7506,55.7666,55.7506,55.7586,8300.0
2006-03-17 13:05:00,69.85,69.86,69.85,69.86,11800.0,55.7506,55.7586,55.7506,55.7586,11800.0
2006-03-17 13:10:00,69.85,69.85,69.8,69.8,7300.0,55.7506,55.7506,55.7107,55.7107,7300.0
2006-03-17 13:15:00,69.8,69.83,69.8,69.83,16200.0,55.7107,55.7346,55.7107,55.7346,16200.0
2006-03-17 13:20:00,69.83,69.84,69.79,69.82,8900.0,55.7346,55.7426,55.7027,55.7267,8900.0
2006-03-17 13:25:00,69.83,69.84,69.81,69.83,8500.0,55.7346,55.7426,55.7187,55.7346,8500.0
2006-03-17 13:30:00,69.83,69.84,69.81,69.84,12800.0,55.7346,55.7426,55.7187,55.7426,12800.0
2006-03-17 13:35:00,69.82,69.82,69.8,69.82,3800.0,55.7267,55.7267,55.7107,55.7267,3800.0
2006-03-17 13:40:00,69.81,69.82,69.8,69.8,10800.0,55.7187,55.7267,55.7107,55.7107,10800.0
2006-03-17 13:45:00,69.8,69.81,69.77,69.78,7700.0,55.7107,55.7187,55.6867,55.6947,7700.0
2006-03-17 13:50:00,69.77,69.82,69.77,69.79,8900.0,55.6867,55.7267,55.6867,55.7027,8900.0
2006-03-17 13:55:00,69.79,69.79,69.77,69.77,3900.0,55.7027,55.7027,55.6867,55.6867,3900.0
2006-03-17 14:00:00,69.78,69.81,69.77,69.79,11700.0,55.6947,55.7187,55.6867,55.7027,11700.0
2006-03-17 14:05:00,69.79,69.8,69.76,69.77,16200.0,55.7027,55.7107,55.6788,55.6867,16200.0
2006-03-17 14:10:00,69.76,69.78,69.7,69.7,10300.0,55.6788,55.6947,55.6309,55.6309,10300.0
2006-03-17 14:15:00,69.71,69.74,69.71,69.73,3800.0,55.6389,55.6628,55.6389,55.6548,3800.0
2006-03-17 14:20:00,69.73,69.74,69.72,69.73,6400.0,55.6548,55.6628,55.6468,55.6548,6400.0
2006-03-17 14:25:00,69.73,69.74,69.73,69.74,8400.0,55.6548,55.6628,55.6548,55.6628,8400.0
2006-03-17 14:30:00,69.74,69.81,69.74,69.81,11800.0,55.6628,55.7187,55.6628,55.7187,11800.0
2006-03-17 14:35:00,69.78,69.79,69.77,69.77,7600.0,55.6947,55.7027,55.6867,55.6867,7600.0
2006-03-17 14:40:00,69.78,69.84,69.78,69.84,14000.0,55.6947,55.7426,55.6947,55.7426,14000.0
2006-03-17 14:45:00,69.84,69.85,69.83,69.83,12000.0,55.7426,55.7506,55.7346,55.7346,12000.0
2006-03-17 14:50:00,69.83,69.84,69.8,69.8,8100.0,55.7346,55.7426,55.7107,55.7107,8100.0
2006-03-17 14:55:00,69.81,69.82,69.81,69.82,6400.0,55.7187,55.7267,55.7187,55.7267,6400.0
2006-03-17 15:00:00,69.81,69.84,69.81,69.83,13100.0,55.7187,55.7426,55.7187,55.7346,13100.0
2006-03-17 15:05:00,69.82,69.82,69.8,69.81,2300.0,55.7267,55.7267,55.7107,55.7187,2300.0
2006-03-17 15:10:00,69.81,69.81,69.8,69.81,8900.0,55.7187,55.7187,55.7107,55.7187,8900.0
2006-03-17 15:15:00,69.81,69.82,69.81,69.81,13400.0,55.7187,55.7267,55.7187,55.7187,13400.0
2006-03-17 15:20:00,69.81,69.82,69.79,69.8,14700.0,55.7187,55.7267,55.7027,55.7107,14700.0
2006-03-17 15:25:00,69.81,69.81,69.74,69.75,19900.0,55.7187,55.7187,55.6628,55.6708,19900.0
2006-03-17 15:30:00,69.75,69.76,69.74,69.76,17100.0,55.6708,55.6788,55.6628,55.6788,17100.0
2006-03-17 15:35:00,69.76,69.78,69.75,69.77,12900.0,55.6788,55.6947,55.6708,55.6867,12900.0
2006-03-17 15:40:00,69.77,69.94,69.77,69.84,22200.0,55.6867,55.8224,55.6867,55.7426,22200.0
2006-03-17 15:45:00,69.84,69.84,69.83,69.84,13200.0,55.7426,55.7426,55.7346,55.7426,13200.0
2006-03-17 15:50:00,69.87,69.87,69.83,69.84,20300.0,55.7666,55.7666,55.7346,55.7426,20300.0
2006-03-17 15:55:00,69.84,69.87,69.83,69.85,59100.0,55.7426,55.7666,55.7346,55.7506,59100.0
2006-03-20 09:30:00,70.0,70.0,69.91,69.94,30500.0,55.8703,55.8703,55.7985,55.8224,30500.0
2006-03-20 09:35:00,69.9,70.03,69.85,70.01,31400.0,55.7905,55.8943,55.7506,55.8783,31400.0
2006-03-20 09:40:00,70.02,70.02,69.75,69.79,40500.0,55.8863,55.8863,55.6708,55.7027,40500.0
2006-03-20 09:45:00,69.79,69.92,69.78,69.84,18800.0,55.7027,55.8065,55.6947,55.7426,18800.0
2006-03-20 09:50:00,69.83,69.93,69.83,69.92,9600.0,55.7346,55.8145,55.7346,55.8065,9600.0
2006-03-20 09:55:00,69.92,70.03,69.92,70.01,9700.0,55.8065,55.8943,55.8065,55.8783,9700.0
2006-03-20 10:00:00,70.02,70.11,69.95,69.95,8200.0,55.8863,55.9581,55.8304,55.8304,8200.0
2006-03-20 10:05:00,69.95,69.95,69.81,69.83,42600.0,55.8304,55.8304,55.7187,55.7346,42600.0
2006-03-20 10:10:00,69.83,69.84,69.81,69.83,8000.0,55.7346,55.7426,55.7187,55.7346,8000.0
2006-03-20 10:15:00,69.83,69.93,69.83,69.9,60500.0,55.7346,55.8145,55.7346,55.7905,60500.0
2006-03-20 10:20:00,69.92,69.93,69.89,69.9,8300.0,55.8065,55.8145,55.7825,55.7905,8300.0
2006-03-20 10:25:00,69.9,69.9,69.8,69.8,22800.0,55.7905,55.7905,55.7107,55.7107,22800.0
2006-03-20 10:30:00,69.8,69.85,69.75,69.77,31900.0,55.7107,55.7506,55.6708,55.6867,31900.0
2006-03-20 10:35:00,69.77,69.79,69.76,69.79,8900.0,55.6867,55.7027,55.6788,55.7027,8900.0
2006-03-20 10:40:00,69.79,69.84,69.79,69.82,17700.0,55.7027,55.7426,55.7027,55.7267,17700.0
2006-03-20 10:45:00,69.83,69.85,69.8,69.8,17300.0,55.7346,55.7506,55.7107,55.7107,17300.0
2006-03-20 10:50:00,69.81,69.81,69.78,69.78,12200.0,55.7187,55.7187,55.6947,55.6947,12200.0
2006-03-20 10:55:00,69.79,69.82,69.78,69.82,5300.0,55.7027,55.7267,55.6947,55.7267,5300.0
2006-03-20 11:00:00,69.82,69.84,69.81,69.81,9800.0,55.7267,55.7426,55.7187,55.7187,9800.0
2006-03-20 11:05:00,69.82,69.82,69.76,69.77,7500.0,55.7267,55.7267,55.6788,55.6867,7500.0
2006-03-20 11:10:00,69.77,69.77,69.73,69.73,12400.0,55.6867,55.6867,55.6548,55.6548,12400.0
2006-03-20 11:15:00,69.74,69.75,69.68,69.68,16700.0,55.6628,55.6708,55.6149,55.6149,16700.0
2006-03-20 11:20:00,69.7,69.7,69.67,69.68,9400.0,55.6309,55.6309,55.6069,55.6149,9400.0
2006-03-20 11:25:00,69.68,69.72,69.67,69.71,18200.0,55.6149,55.6468,55.6069,55.6389,18200.0
2006-03-20 11:30:00,69.72,69.72,69.68,69.69,7200.0,55.6468,55.6468,55.6149,55.6229,7200.0
2006-03-20 11:35:00,69.68,69.69,69.61,69.64,17600.0,55.6149,55.6229,55.559,55.583,17600.0
2006-03-20 11:40:00,69.65,69.65,69.62,69.62,4000.0,55.591,55.591,55.567,55.567,4000.0
2006-03-20 11:45:00,69.62,69.63,69.6,69.61,6400.0,55.567,55.575,55.5511,55.559,6400.0
2006-03-20 11:50:00,69.61,69.69,69.6,69.66,10900.0,55.559,55.6229,55.5511,55.599,10900.0
2006-03-20 11:55:00,69.67,69.67,69.64,69.64,2900.0,55.6069,55.6069,55.583,55.583,2900.0
2006-03-20 12:00:00,69.64,69.66,69.63,69.66,8400.0,55.583,55.599,55.575,55.599,8400.0
2006-03-20 12:05:00,69.65,69.65,69.59,69.59,8300.0,55.591,55.591,55.5431,55.5431,8300.0
2006-03-20 12:10:00,69.59,69.59,69.56,69.58,6200.0,55.5431,55.5431,55.5191,55.5351,6200.0
2006-03-20 12:15:00,69.58,69.61,69.57,69.58,8100.0,55.5351,55.559,55.5271,55.5351,8100.0
2006-03-20 12:20:00,69.58,69.62,69.58,69.6,6100.0,55.5351,55.567,55.5351,55.5511,6100.0
2006-03-20 12:25:00,69.6,69.66,69.59,69.65,16300.0,55.5511,55.599,55.5431,55.591,16300.0
2006-03-20 12:30:00,69.66,69.66,69.65,69.66,3500.0,55.599,55.599,55.591,55.599,3500.0
2006-03-20 12:35:00,69.66,69.69,69.66,69.68,5100.0,55.599,55.6229,55.599,55.6149,5100.0
2006-03-20 12:40:00,69.68,69.76,69.68,69.76,8100.0,55.6149,55.6788,55.6149,55.6788,8100.0
2006-03-20 12:45:00,69.76,69.8,69.74,69.78,13200.0,55.6788,55.7107,55.6628,55.6947,13200.0
2006-03-20 12:50:00,69.78,69.78,69.77,69.77,7100.0,55.6947,55.6947,55.6867,55.6867,7100.0
2006-03-20 12:55:00,69.77,69.77,69.7,69.72,6600.0,55.6867,55.6867,55.6309,55.6468,6600.0
2006-03-20 13:00:00,69.72,69.72,69.65,69.65,4800.0,55.6468,55.6468,55.591,55.591,4800.0
2006-03-20 13:05:00,69.66,69.7,69.66,69.7,14700.0,55.599,55.6309,55.599,55.6309,14700.0
2006-03-20 13:10:00,69.7,69.7,69.69,69.7,7200.0,55.6309,55.6309,55.6229,55.6309,7200.0
2006-03-20 13:15:00,69.7,69.7,69.65,69.7,19400.0,55.6309,55.6309,55.591,55.6309,19400.0
2006-03-20 13:20:00,69.7,69.7,69.68,69.68,8500.0,55.6309,55.6309,55.6149,55.6149,8500.0
2006-03-20 13:25:00,69.68,69.7,69.67,69.7,18700.0,55.6149,55.6309,55.6069,55.6309,18700.0
2006-03-20 13:30:00,69.71,69.71,69.67,69.68,20000.0,55.6389,55.6389,55.6069,55.6149,20000.0
2006-03-20 13:35:00,69.68,69.68,69.66,69.67,7000.0,55.6149,55.6149,55.599,55.6069,7000.0
2006-03-20 13:40:00,69.67,69.73,69.66,69.72,7000.0,55.6069,55.6548,55.599,55.6468,7000.0
2006-03-20 13:45:00,69.72,69.73,69.71,69.72,3300.0,55.6468,55.6548,55.6389,55.6468,3300.0
2006-03-20 13:50:00,69.73,69.74,69.72,69.73,5900.0,55.6548,55.6628,55.6468,55.6548,5900.0
2006-03-20 13:55:00,69.73,69.74,69.72,69.74,5600.0,55.6548,55.6628,55.6468,55.6628,5600.0
2006-03-20 14:00:00,69.75,69.75,69.7,69.72,18600.0,55.6708,55.6708,55.6309,55.6468,18600.0
2006-03-20 14:05:00,69.72,69.73,69.72,69.73,4800.0,55.6468,55.6548,55.6468,55.6548,4800.0
2006-03-20 14:10:00,69.73,69.75,69.7,69.74,11200.0,55.6548,55.6708,55.6309,55.6628,11200.0
2006-03-20 14:15:00,69.72,69.73,69.72,69.73,9200.0,55.6468,55.6548,55.6468,55.6548,9200.0
2006-03-20 14:20:00,69.73,69.74,69.72,69.74,16400.0,55.6548,55.6628,55.6468,55.6628,16400.0
2006-03-20 14:25:00,69.75,69.75,69.74,69.75,8400.0,55.6708,55.6708,55.6628,55.6708,8400.0
2006-03-20 14:30:00,69.74,69.74,69.7,69.72,11600.0,55.6628,55.6628,55.6309,55.6468,11600.0
2006-03-20 14:35:00,69.71,69.73,69.69,69.73,10500.0,55.6389,55.6548,55.6229,55.6548,10500.0
2006-03-20 14:40:00,69.73,69.74,69.73,69.73,3800.0,55.6548,55.6628,55.6548,55.6548,3800.0
2006-03-20 14:45:00,69.73,69.75,69.73,69.74,7300.0,55.6548,55.6708,55.6548,55.6628,7300.0
2006-03-20 14:50:00,69.74,69.74,69.72,69.73,5000.0,55.6628,55.6628,55.6468,55.6548,5000.0
2006-03-20 14:55:00,69.73,69.73,69.69,69.7,4000.0,55.6548,55.6548,55.6229,55.6309,4000.0
2006-03-20 15:00:00,69.69,69.71,69.69,69.71,4200.0,55.6229,55.6389,55.6229,55.6389,4200.0
2006-03-20 15:05:00,69.71,69.72,69.7,69.72,2600.0,55.6389,55.6468,55.6309,55.6468,2600.0
2006-03-20 15:10:00,69.71,69.71,69.68,69.69,19300.0,55.6389,55.6389,55.6149,55.6229,19300.0
2006-03-20 15:15:00,69.69,69.69,69.68,69.69,11400.0,55.6229,55.6229,55.6149,55.6229,11400.0
2006-03-20 15:20:00,69.69,69.69,69.67,69.68,24800.0,55.6229,55.6229,55.6069,55.6149,24800.0
2006-03-20 15:25:00,69.68,69.68,69.64,69.65,14800.0,55.6149,55.6149,55.583,55.591,14800.0
2006-03-20 15:30:00,69.64,69.65,69.63,69.65,9600.0,55.583,55.591,55.575,55.591,9600.0
2006-03-20 15:35:00,69.65,69.69,69.65,69.67,17700.0,55.591,55.6229,55.591,55.6069,17700.0
2006-03-20 15:40:00,69.67,69.7,69.65,69.69,20000.0,55.6069,55.6309,55.591,55.6229,20000.0
2006-03-20 15:45:00,69.7,69.75,69.63,69.64,15900.0,55.6309,55.6708,55.575,55.583,15900.0
2006-03-20 15:50:00,69.63,69.67,69.63,69.67,15800.0,55.575,55.6069,55.575,55.6069,15800.0
2006-03-20 15:55:00,69.66,69.73,69.65,69.69,13500.0,55.599,55.6548,55.591,55.6229,13500.0
2006-03-21 09:30:00,69.6,69.75,69.58,69.58,31300.0,55.5511,55.6708,55.5351,55.5351,31300.0
2006-03-21 09:35:00,69.57,69.7,69.57,69.63,2700.0,55.5271,55.6309,55.5271,55.575,2700.0
2006-03-21 09:40:00,69.63,69.63,69.53,69.56,4100.0,55.575,55.575,55.4952,55.5191,4100.0
2006-03-21 09:45:00,69.54,69.55,69.2,69.25,48300.0,55.5032,55.5112,55.2318,55.2717,48300.0
2006-03-21 09:50:00,69.25,69.3,69.17,69.27,16000.0,55.2717,55.3116,55.2079,55.2877,16000.0
2006-03-21 09:55:00,69.27,69.35,69.27,69.34,10800.0,55.2877,55.3515,55.2877,55.3435,10800.0
2006-03-21 10:00:00,69.35,69.39,69.34,69.38,9500.0,55.3515,55.3835,55.3435,55.3755,9500.0
2006-03-21 10:05:00,69.39,69.39,69.36,69.38,11300.0,55.3835,55.3835,55.3595,55.3755,11300.0
2006-03-21 10:10:00,69.38,69.39,69.38,69.38,3800.0,55.3755,55.3835,55.3755,55.3755,3800.0
2006-03-21 10:15:00,69.39,69.39,69.28,69.28,9500.0,55.3835,55.3835,55.2957,55.2957,9500.0
2006-03-21 10:20:00,69.28,69.28,69.13,69.13,14000.0,55.2957,55.2957,55.1759,55.1759,14000.0
2006-03-21 10:25:00,69.13,69.13,69.0,69.06,19000.0,55.1759,55.1759,55.0722,55.1201,19000.0
2006-03-21 10:30:00,69.06,69.18,69.05,69.18,21400.0,55.1201,55.2158,55.1121,55.2158,21400.0
2006-03-21 10:35:00,69.15,69.16,69.14,69.14,10100.0,55.1919,55.1999,55.1839,55.1839,10100.0
2006-03-21 10:40:00,69.14,69.15,69.08,69.09,10000.0,55.1839,55.1919,55.136,55.144,10000.0
2006-03-21 10:45:00,69.05,69.05,69.01,69.02,12400.0,55.1121,55.1121,55.0802,55.0881,12400.0
2006-03-21 10:50:00,69.02,69.06,69.02,69.02,8000.0,55.0881,55.1201,55.0881,55.0881,8000.0
2006-03-21 10:55:00,69.03,69.03,68.92,69.01,15900.0,55.0961,55.0961,55.0083,55.0802,15900.0
2006-03-21 11:00:00,69.01,69.07,69.01,69.07,8700.0,55.0802,55.128,55.0802,55.128,8700.0
2006-03-21 11:05:00,69.07,69.09,69.06,69.09,8800.0,55.128,55.144,55.1201,55.144,8800.0
2006-03-21 11:10:00,69.09,69.09,69.02,69.08,6200.0,55.144,55.144,55.0881,55.136,6200.0
2006-03-21 11:15:00,69.08,69.08,69.0,69.0,2800.0,55.136,55.136,55.0722,55.0722,2800.0
2006-03-21 11:20:00,69.01,69.06,69.01,69.06,2900.0,55.0802,55.1201,55.0802,55.1201,2900.0
2006-03-21 11:25:00,69.06,69.1,69.06,69.09,7100.0,55.1201,55.152,55.1201,55.144,7100.0
2006-03-21 11:30:00,69.09,69.1,69.06,69.1,8300.0,55.144,55.152,55.1201,55.152,8300.0
2006-03-21 11:35:00,69.1,69.22,69.08,69.22,16600.0,55.152,55.2478,55.136,55.2478,16600.0
2006-03-21 11:40:00,69.21,69.35,69.21,69.34,6400.0,55.2398,55.3515,55.2398,55.3435,6400.0
2006-03-21 11:45:00,69.35,69.37,69.35,69.36,4500.0,55.3515,55.3675,55.3515,55.3595,4500.0
2006-03-21 11:50:00,69.36,69.46,69.36,69.37,11200.0,55.3595,55.4393,55.3595,55.3675,11200.0
2006-03-21 11:55:00,69.38,69.52,69.37,69.5,9700.0,55.3755,55.4872,55.3675,55.4712,9700.0
2006-03-21 12:00:00,69.5,69.51,69.48,69.5,10100.0,55.4712,55.4792,55.4553,55.4712,10100.0
2006-03-21 12:05:00,69.5,69.5,69.45,69.48,4500.0,55.4712,55.4712,55.4313,55.4553,4500.0
2006-03-21 12:10:00,69.47,69.48,69.45,69.45,2000.0,55.4473,55.4553,55.4313,55.4313,2000.0
2006-03-21 12:15:00,69.46,69.49,69.46,69.49,1500.0,55.4393,55.4633,55.4393,55.4633,1500.0
2006-03-21 12:20:00,69.5,69.5,69.47,69.47,8500.0,55.4712,55.4712,55.4473,55.4473,8500.0
2006-03-21 12:25:00,69.47,69.54,69.47,69.54,5500.0,55.4473,55.5032,55.4473,55.5032,5500.0
2006-03-21 12:30:00,69.57,69.63,69.55,69.62,2700.0,55.5271,55.575,55.5112,55.567,2700.0
2006-03-21 12:35:00,69.63,69.72,69.63,69.67,4900.0,55.575,55.6468,55.575,55.6069,4900.0
2006-03-21 12:40:00,69.68,69.68,69.65,69.65,4800.0,55.6149,55.6149,55.591,55.591,4800.0
2006-03-21 12:45:00,69.66,69.67,69.66,69.67,5700.0,55.599,55.6069,55.599,55.6069,5700.0
2006-03-21 12:50:00,69.67,69.72,69.65,69.65,17700.0,55.6069,55.6468,55.591,55.591,17700.0
2006-03-21 12:55:00,69.65,69.66,69.63,69.65,10200.0,55.591,55.599,55.575,55.591,10200.0
2006-03-21 13:00:00,69.65,69.65,69.62,69.63,7300.0,55.591,55.591,55.567,55.575,7300.0
2006-03-21 13:05:00,69.63,69.65,69.59,69.61,13600.0,55.575,55.591,55.5431,55.559,13600.0
2006-03-21 13:10:00,69.61,69.61,69.6,69.6,1100.0,55.559,55.559,55.5511,55.5511,1100.0
2006-03-21 13:15:00,69.61,69.61,69.6,69.6,3500.0,55.559,55.559,55.5511,55.5511,3500.0
2006-03-21 13:20:00,69.61,69.61,69.6,69.6,3200.0,55.559,55.559,55.5511,55.5511,3200.0
2006-03-21 13:25:00,69.6,69.61,69.59,69.6,11200.0,55.5511,55.559,55.5431,55.5511,11200.0
2006-03-21 13:30:00,69.6,69.61,69.6,69.61,2800.0,55.5511,55.559,55.5511,55.559,2800.0
2006-03-21 13:35:00,69.6,69.64,69.6,69.64,5700.0,55.5511,55.583,55.5511,55.583,5700.0
2006-03-21 13:40:00,69.63,69.64,69.62,69.62,5800.0,55.575,55.583,55.567,55.567,5800.0
2006-03-21 13:45:00,69.62,69.62,69.57,69.57,10900.0,55.567,55.567,55.5271,55.5271,10900.0
2006-03-21 13:50:00,69.58,69.58,69.47,69.48,8300.0,55.5351,55.5351,55.4473,55.4553,8300.0
2006-03-21 13:55:00,69.48,69.48,69.43,69.46,6800.0,55.4553,55.4553,55.4154,55.4393,6800.0
2006-03-21 14:00:00,69.46,69.48,69.45,69.46,10000.0,55.4393,55.4553,55.4313,55.4393,10000.0
2006-03-21 14:05:00,69.46,69.47,69.4,69.4,9000.0,55.4393,55.4473,55.3914,55.3914,9000.0
2006-03-21 14:10:00,69.39,69.4,69.29,69.3,7900.0,55.3835,55.3914,55.3036,55.3116,7900.0
2006-03-21 14:15:00,69.29,69.29,69.25,69.29,7500.0,55.3036,55.3036,55.2717,55.3036,7500.0
2006-03-21 14:20:00,69.28,69.28,69.19,69.22,8700.0,55.2957,55.2957,55.2238,55.2478,8700.0
2006-03-21 14:25:00,69.22,69.22,69.06,69.08,7900.0,55.2478,55.2478,55.1201,55.136,7900.0
2006-03-21 14:30:00,69.08,69.08,69.05,69.08,12500.0,55.136,55.136,55.1121,55.136,12500.0
2006-03-21 14:35:00,69.09,69.23,69.09,69.22,5100.0,55.144,55.2557,55.144,55.2478,5100.0
2006-03-21 14:40:00,69.23,69.24,69.2,69.21,4600.0,55.2557,55.2637,55.2318,55.2398,4600.0
2006-03-21 14:45:00,69.2,69.22,69.16,69.16,4200.0,55.2318,55.2478,55.1999,55.1999,4200.0
2006-03-21 14:50:00,69.16,69.22,69.15,69.21,6100.0,55.1999,55.2478,55.1919,55.2398,6100.0
2006-03-21 14:55:00,69.2,69.2,69.13,69.18,10600.0,55.2318,55.2318,55.1759,55.2158,10600.0
2006-03-21 15:00:00,69.16,69.19,69.09,69.1,13200.0,55.1999,55.2238,55.144,55.152,13200.0
2006-03-21 15:05:00,69.11,69.12,69.04,69.07,9900.0,55.16,55.168,55.1041,55.128,9900.0
2006-03-21 15:10:00,69.04,69.1,69.03,69.1,7400.0,55.1041,55.152,55.0961,55.152,7400.0
2006-03-21 15:15:00,69.08,69.12,69.08,69.11,5900.0,55.136,55.168,55.136,55.16,5900.0
2006-03-21 15:20:00,69.11,69.12,69.06,69.08,11000.0,55.16,55.168,55.1201,55.136,11000.0
2006-03-21 15:25:00,69.08,69.08,68.98,68.98,6700.0,55.136,55.136,55.0562,55.0562,6700.0
2006-03-21 15:30:00,68.97,69.05,68.97,68.98,12500.0,55.0482,55.1121,55.0482,55.0562,12500.0
2006-03-21 15:35:00,68.99,68.99,68.91,68.92,9400.0,55.0642,55.0642,55.0003,55.0083,9400.0
2006-03-21 15:40:00,68.94,68.94,68.9,68.9,7500.0,55.0243,55.0243,54.9924,54.9924,7500.0
2006-03-21 15:45:00,68.89,68.94,68.89,68.93,8300.0,54.9844,55.0243,54.9844,55.0163,8300.0
2006-03-21 15:50:00,68.93,68.96,68.86,68.87,13300.0,55.0163,55.0402,54.9604,54.9684,13300.0
2006-03-21 15:55:00,68.86,68.91,68.85,68.89,7900.0,54.9604,55.0003,54.9525,54.9844,7900.0
2006-03-22 09:30:00,69.46,69.46,69.46,69.46,1000.0,55.4393,55.4393,55.4393,55.4393,1000.0
2006-03-22 09:35:00,69.43,69.61,69.43,69.56,67300.0,55.4154,55.559,55.4154,55.5191,67300.0
2006-03-22 09:40:00,69.6,69.9,69.53,69.75,27200.0,55.5511,55.7905,55.4952,55.6708,27200.0
2006-03-22 09:45:00,69.76,69.96,69.75,69.81,236000.0,55.6788,55.8384,55.6708,55.7187,236000.0
2006-03-22 09:50:00,69.82,69.82,69.71,69.8,20000.0,55.7267,55.7267,55.6389,55.7107,20000.0
2006-03-22 09:55:00,69.8,69.86,69.68,69.69,19400.0,55.7107,55.7586,55.6149,55.6229,19400.0
2006-03-22 10:00:00,69.69,69.74,69.64,69.65,31300.0,55.6229,55.6628,55.583,55.591,31300.0
2006-03-22 10:05:00,69.65,69.67,69.49,69.5,31700.0,55.591,55.6069,55.4633,55.4712,31700.0
2006-03-22 10:10:00,69.5,69.56,69.46,69.54,20700.0,55.4712,55.5191,55.4393,55.5032,20700.0
2006-03-22 10:15:00,69.54,69.56,69.49,69.56,14600.0,55.5032,55.5191,55.4633,55.5191,14600.0
2006-03-22 10:20:00,69.59,69.64,69.57,69.57,11300.0,55.5431,55.583,55.5271,55.5271,11300.0
2006-03-22 10:25:00,69.58,69.65,69.58,69.62,15900.0,55.5351,55.591,55.5351,55.567,15900.0
2006-03-22 10:30:00,69.62,69.63,69.53,69.54,13700.0,55.567,55.575,55.4952,55.5032,13700.0
2006-03-22 10:35:00,69.54,69.59,69.54,69.59,6300.0,55.5032,55.5431,55.5032,55.5431,6300.0
2006-03-22 10:40:00,69.59,69.6,69.58,69.6,9000.0,55.5431,55.5511,55.5351,55.5511,9000.0
2006-03-22 10:45:00,69.6,69.6,69.57,69.58,14100.0,55.5511,55.5511,55.5271,55.5351,14100.0
2006-03-22 10:50:00,69.58,69.58,69.55,69.57,7100.0,55.5351,55.5351,55.5112,55.5271,7100.0
2006-03-22 10:55:00,69.56,69.56,69.52,69.52,6100.0,55.5191,55.5191,55.4872,55.4872,6100.0
2006-03-22 11:00:00,69.53,69.6,69.53,69.57,12500.0,55.4952,55.5511,55.4952,55.5271,12500.0
2006-03-22 11:05:00,69.58,69.6,69.54,69.56,24000.0,55.5351,55.5511,55.5032,55.5191,24000.0
2006-03-22 11:10:00,69.55,69.56,69.5,69.5,7800.0,55.5112,55.5191,55.4712,55.4712,7800.0
2006-03-22 11:15:00,69.51,69.54,69.51,69.54,10100.0,55.4792,55.5032,55.4792,55.5032,10100.0
2006-03-22 11:20:00,69.54,69.55,69.54,69.55,14000.0,55.5032,55.5112,55.5032,55.5112,14000.0
2006-03-22 11:25:00,69.55,69.57,69.52,69.52,19200.0,55.5112,55.5271,55.4872,55.4872,19200.0
2006-03-22 11:30:00,69.53,69.53,69.49,69.5,11600.0,55.4952,55.4952,55.4633,55.4712,11600.0
2006-03-22 11:35:00,69.5,69.5,69.47,69.47,9800.0,55.4712,55.4712,55.4473,55.4473,9800.0
2006-03-22 11:40:00,69.48,69.51,69.47,69.49,21400.0,55.4553,55.4792,55.4473,55.4633,21400.0
2006-03-22 11:45:00,69.5,69.51,69.48,69.51,19900.0,55.4712,55.4792,55.4553,55.4792,19900.0
2006-03-22 11:50:00,69.52,69.53,69.51,69.52,17000.0,55.4872,55.4952,55.4792,55.4872,17000.0
2006-03-22 11:55:00,69.52,69.52,69.49,69.5,7400.0,55.4872,55.4872,55.4633,55.4712,7400.0
2006-03-22 12:00:00,69.5,69.5,69.49,69.5,14000.0,55.4712,55.4712,55.4633,55.4712,14000.0
2006-03-22 12:05:00,69.5,69.5,69.49,69.49,14100.0,55.4712,55.4712,55.4633,55.4633,14100.0
2006-03-22 12:10:00,69.5,69.5,69.49,69.5,2700.0,55.4712,55.4712,55.4633,55.4712,2700.0
2006-03-22 12:15:00,69.5,69.5,69.47,69.49,13800.0,55.4712,55.4712,55.4473,55.4633,13800.0
2006-03-22 12:20:00,69.49,69.5,69.48,69.5,19800.0,55.4633,55.4712,55.4553,55.4712,19800.0
2006-03-22 12:25:00,69.5,69.5,69.49,69.49,12400.0,55.4712,55.4712,55.4633,55.4633,12400.0
2006-03-22 12:30:00,69.49,69.5,69.48,69.5,8800.0,55.4633,55.4712,55.4553,55.4712,8800.0
2006-03-22 12:35:00,69.48,69.5,69.48,69.48,5300.0,55.4553,55.4712,55.4553,55.4553,5300.0
2006-03-22 12:40:00,69.49,69.5,69.47,69.48,9500.0,55.4633,55.4712,55.4473,55.4553,9500.0
2006-03-22 12:45:00,69.48,69.5,69.47,69.5,4100.0,55.4553,55.4712,55.4473,55.4712,4100.0
2006-03-22 12:50:00,69.49,69.5,69.48,69.49,5200.0,55.4633,55.4712,55.4553,55.4633,5200.0
2006-03-22 12:55:00,69.49,69.5,69.49,69.5,1800.0,55.4633,55.4712,55.4633,55.4712,1800.0
2006-03-22 13:00:00,69.5,69.5,69.49,69.49,9900.0,55.4712,55.4712,55.4633,55.4633,9900.0
2006-03-22 13:05:00,69.49,69.5,69.49,69.49,17300.0,55.4633,55.4712,55.4633,55.4633,17300.0
2006-03-22 13:10:00,69.49,69.49,69.48,69.48,5900.0,55.4633,55.4633,55.4553,55.4553,5900.0
2006-03-22 13:15:00,69.49,69.5,69.49,69.49,14400.0,55.4633,55.4712,55.4633,55.4633,14400.0
2006-03-22 13:20:00,69.49,69.5,69.48,69.49,5700.0,55.4633,55.4712,55.4553,55.4633,5700.0
2006-03-22 13:25:00,69.5,69.5,69.49,69.49,6600.0,55.4712,55.4712,55.4633,55.4633,6600.0
2006-03-22 13:30:00,69.5,69.5,69.49,69.49,14800.0,55.4712,55.4712,55.4633,55.4633,14800.0
2006-03-22 13:35:00,69.5,69.5,69.49,69.5,5700.0,55.4712,55.4712,55.4633,55.4712,5700.0
2006-03-22 13:40:00,69.5,69.5,69.49,69.49,9900.0,55.4712,55.4712,55.4633,55.4633,9900.0
2006-03-22 13:45:00,69.5,69.51,69.49,69.49,23400.0,55.4712,55.4792,55.4633,55.4633,23400.0
2006-03-22 13:50:00,69.5,69.5,69.49,69.5,13700.0,55.4712,55.4712,55.4633,55.4712,13700.0
2006-03-22 13:55:00,69.5,69.5,69.47,69.49,10900.0,55.4712,55.4712,55.4473,55.4633,10900.0
2006-03-22 14:00:00,69.5,69.5,69.49,69.5,9600.0,55.4712,55.4712,55.4633,55.4712,9600.0
2006-03-22 14:05:00,69.49,69.5,69.49,69.5,8300.0,55.4633,55.4712,55.4633,55.4712,8300.0
2006-03-22 14:10:00,69.49,69.49,69.47,69.48,7100.0,55.4633,55.4633,55.4473,55.4553,7100.0
2006-03-22 14:15:00,69.49,69.49,69.46,69.49,4200.0,55.4633,55.4633,55.4393,55.4633,4200.0
2006-03-22 14:20:00,69.49,69.5,69.48,69.49,9000.0,55.4633,55.4712,55.4553,55.4633,9000.0
2006-03-22 14:25:00,69.5,69.5,69.47,69.48,10000.0,55.4712,55.4712,55.4473,55.4553,10000.0
2006-03-22 14:30:00,69.48,69.5,69.47,69.49,14000.0,55.4553,55.4712,55.4473,55.4633,14000.0
2006-03-22 14:35:00,69.49,69.49,69.48,69.49,11900.0,55.4633,55.4633,55.4553,55.4633,11900.0
2006-03-22 14:40:00,69.48,69.49,69.46,69.48,10600.0,55.4553,55.4633,55.4393,55.4553,10600.0
2006-03-22 14:45:00,69.48,69.49,69.43,69.44,24200.0,55.4553,55.4633,55.4154,55.4234,24200.0
2006-03-22 14:50:00,69.45,69.48,69.44,69.47,22900.0,55.4313,55.4553,55.4234,55.4473,22900.0
2006-03-22 14:55:00,69.48,69.49,69.47,69.48,6900.0,55.4553,55.4633,55.4473,55.4553,6900.0
2006-03-22 15:00:00,69.48,69.49,69.48,69.49,8800.0,55.4553,55.4633,55.4553,55.4633,8800.0
2006-03-22 15:05:00,69.48,69.48,69.45,69.47,8600.0,55.4553,55.4553,55.4313,55.4473,8600.0
2006-03-22 15:10:00,69.47,69.47,69.46,69.47,8000.0,55.4473,55.4473,55.4393,55.4473,8000.0
2006-03-22 15:15:00,69.47,69.47,69.46,69.46,11900.0,55.4473,55.4473,55.4393,55.4393,11900.0
2006-03-22 15:20:00,69.46,69.49,69.46,69.49,18200.0,55.4393,55.4633,55.4393,55.4633,18200.0
2006-03-22 15:25:00,69.5,69.5,69.48,69.5,14900.0,55.4712,55.4712,55.4553,55.4712,14900.0
2006-03-22 15:30:00,69.49,69.55,69.49,69.51,27700.0,55.4633,55.5112,55.4633,55.4792,27700.0
2006-03-22 15:35:00,69.51,69.52,69.5,69.5,13700.0,55.4792,55.4872,55.4712,55.4712,13700.0
2006-03-22 15:40:00,69.51,69.51,69.46,69.46,23500.0,55.4792,55.4792,55.4393,55.4393,23500.0
2006-03-22 15:45:00,69.47,69.5,69.46,69.48,31900.0,55.4473,55.4712,55.4393,55.4553,31900.0
2006-03-22 15:50:00,69.48,69.53,69.48,69.52,34600.0,55.4553,55.4952,55.4553,55.4872,34600.0
2006-03-22 15:55:00,69.51,69.52,69.51,69.52,18500.0,55.4792,55.4872,55.4792,55.4872,18500.0
2006-03-23 09:30:00,69.65,69.74,69.65,69.74,18900.0,55.591,55.6628,55.591,55.6628,18900.0
2006-03-23 09:35:00,69.71,69.71,69.63,69.63,8700.0,55.6389,55.6389,55.575,55.575,8700.0
2006-03-23 09:40:00,69.61,69.7,69.61,69.7,9100.0,55.559,55.6309,55.559,55.6309,9100.0
2006-03-23 09:45:00,69.69,69.75,69.63,69.75,9000.0,55.6229,55.6708,55.575,55.6708,9000.0
2006-03-23 09:50:00,69.75,69.85,69.71,69.76,29700.0,55.6708,55.7506,55.6389,55.6788,29700.0
2006-03-23 09:55:00,69.76,69.76,69.66,69.69,16900.0,55.6788,55.6788,55.599,55.6229,16900.0
2006-03-23 10:00:00,69.69,69.7,69.65,69.68,7300.0,55.6229,55.6309,55.591,55.6149,7300.0
2006-03-23 10:05:00,69.66,69.66,69.6,69.61,7500.0,55.599,55.599,55.5511,55.559,7500.0
2006-03-23 10:10:00,69.61,69.61,69.46,69.46,12300.0,55.559,55.559,55.4393,55.4393,12300.0
2006-03-23 10:15:00,69.46,69.47,69.4,69.45,10800.0,55.4393,55.4473,55.3914,55.4313,10800.0
2006-03-23 10:20:00,69.44,69.44,69.4,69.42,9600.0,55.4234,55.4234,55.3914,55.4074,9600.0
2006-03-23 10:25:00,69.42,69.42,69.36,69.39,13700.0,55.4074,55.4074,55.3595,55.3835,13700.0
2006-03-23 10:30:00,69.41,69.43,69.25,69.25,8200.0,55.3994,55.4154,55.2717,55.2717,8200.0
2006-03-23 10:35:00,69.24,69.25,69.13,69.17,11800.0,55.2637,55.2717,55.1759,55.2079,11800.0
2006-03-23 10:40:00,69.17,69.29,69.17,69.26,3400.0,55.2079,55.3036,55.2079,55.2797,3400.0
2006-03-23 10:45:00,69.26,69.27,69.19,69.2,6700.0,55.2797,55.2877,55.2238,55.2318,6700.0
2006-03-23 10:50:00,69.2,69.21,69.15,69.16,12000.0,55.2318,55.2398,55.1919,55.1999,12000.0
2006-03-23 10:55:00,69.15,69.2,69.12,69.13,10800.0,55.1919,55.2318,55.168,55.1759,10800.0
2006-03-23 11:00:00,69.12,69.16,69.05,69.16,16200.0,55.168,55.1999,55.1121,55.1999,16200.0
2006-03-23 11:05:00,69.15,69.21,69.15,69.21,7700.0,55.1919,55.2398,55.1919,55.2398,7700.0
2006-03-23 11:10:00,69.21,69.23,69.18,69.2,14200.0,55.2398,55.2557,55.2158,55.2318,14200.0
2006-03-23 11:15:00,69.19,69.27,69.19,69.26,15600.0,55.2238,55.2877,55.2238,55.2797,15600.0
2006-03-23 11:20:00,69.27,69.27,69.22,69.25,8500.0,55.2877,55.2877,55.2478,55.2717,8500.0
2006-03-23 11:25:00,69.25,69.26,69.23,69.23,5800.0,55.2717,55.2797,55.2557,55.2557,5800.0
2006-03-23 11:30:00,69.24,69.35,69.24,69.33,20400.0,55.2637,55.3515,55.2637,55.3356,20400.0
2006-03-23 11:35:00,69.33,69.37,69.33,69.34,8300.0,55.3356,55.3675,55.3356,55.3435,8300.0
2006-03-23 11:40:00,69.34,69.36,69.32,69.33,8300.0,55.3435,55.3595,55.3276,55.3356,8300.0
2006-03-23 11:45:00,69.32,69.33,69.29,69.29,5800.0,55.3276,55.3356,55.3036,55.3036,5800.0
2006-03-23 11:50:00,69.28,69.33,69.27,69.31,7400.0,55.2957,55.3356,55.2877,55.3196,7400.0
2006-03-23 11:55:00,69.33,69.39,69.33,69.37,4200.0,55.3356,55.3835,55.3356,55.3675,4200.0
2006-03-23 12:00:00,69.37,69.37,69.34,69.34,9100.0,55.3675,55.3675,55.3435,55.3435,9100.0
2006-03-23 12:05:00,69.34,69.38,69.33,69.36,6600.0,55.3435,55.3755,55.3356,55.3595,6600.0
2006-03-23 12:10:00,69.36,69.38,69.33,69.33,11300.0,55.3595,55.3755,55.3356,55.3356,11300.0
2006-03-23 12:15:00,69.33,69.41,69.33,69.41,5600.0,55.3356,55.3994,55.3356,55.3994,5600.0
2006-03-23 12:20:00,69.4,69.48,69.39,69.48,3900.0,55.3914,55.4553,55.3835,55.4553,3900.0
2006-03-23 12:25:00,69.47,69.48,69.46,69.48,4000.0,55.4473,55.4553,55.4393,55.4553,4000.0
2006-03-23 12:30:00,69.48,69.52,69.47,69.5,7400.0,55.4553,55.4872,55.4473,55.4712,7400.0
2006-03-23 12:35:00,69.51,69.55,69.51,69.54,4300.0,55.4792,55.5112,55.4792,55.5032,4300.0
2006-03-23 12:40:00,69.54,69.6,69.54,69.6,10400.0,55.5032,55.5511,55.5032,55.5511,10400.0
2006-03-23 12:45:00,69.6,69.67,69.6,69.67,11200.0,55.5511,55.6069,55.5511,55.6069,11200.0
2006-03-23 12:50:00,69.65,69.7,69.65,69.69,7100.0,55.591,55.6309,55.591,55.6229,7100.0
2006-03-23 12:55:00,69.69,69.69,69.62,69.65,6900.0,55.6229,55.6229,55.567,55.591,6900.0
2006-03-23 13:00:00,69.65,69.67,69.64,69.67,4300.0,55.591,55.6069,55.583,55.6069,4300.0
2006-03-23 13:05:00,69.68,69.69,69.67,69.67,4500.0,55.6149,55.6229,55.6069,55.6069,4500.0
2006-03-23 13:10:00,69.67,69.67,69.61,69.64,8300.0,55.6069,55.6069,55.559,55.583,8300.0
2006-03-23 13:15:00,69.64,69.67,69.62,69.66,8900.0,55.583,55.6069,55.567,55.599,8900.0
2006-03-23 13:20:00,69.65,69.66,69.64,69.65,2800.0,55.591,55.599,55.583,55.591,2800.0
2006-03-23 13:25:00,69.65,69.65,69.62,69.63,3900.0,55.591,55.591,55.567,55.575,3900.0
2006-03-23 13:30:00,69.63,69.64,69.63,69.63,3000.0,55.575,55.583,55.575,55.575,3000.0
2006-03-23 13:35:00,69.63,69.64,69.58,69.58,10300.0,55.575,55.583,55.5351,55.5351,10300.0
2006-03-23 13:40:00,69.58,69.6,69.57,69.6,3900.0,55.5351,55.5511,55.5271,55.5511,3900.0
2006-03-23 13:45:00,69.58,69.61,69.58,69.61,5000.0,55.5351,55.559,55.5351,55.559,5000.0
2006-03-23 13:50:00,69.62,69.7,69.62,69.66,6200.0,55.567,55.6309,55.567,55.599,6200.0
2006-03-23 13:55:00,69.66,69.71,69.66,69.71,7200.0,55.599,55.6389,55.599,55.6389,7200.0
2006-03-23 14:00:00,69.71,69.72,69.67,69.67,5200.0,55.6389,55.6468,55.6069,55.6069,5200.0
2006-03-23 14:05:00,69.67,69.68,69.64,69.65,6400.0,55.6069,55.6149,55.583,55.591,6400.0
2006-03-23 14:10:00,69.63,69.66,69.62,69.65,17700.0,55.575,55.599,55.567,55.591,17700.0
2006-03-23 14:15:00,69.65,69.68,69.6,69.62,11900.0,55.591,55.6149,55.5511,55.567,11900.0
2006-03-23 14:20:00,69.62,69.74,69.62,69.74,4300.0,55.567,55.6628,55.567,55.6628,4300.0
2006-03-23 14:25:00,69.74,69.74,69.63,69.63,9900.0,55.6628,55.6628,55.575,55.575,9900.0
2006-03-23 14:30:00,69.63,69.65,69.61,69.61,4300.0,55.575,55.591,55.559,55.559,4300.0
2006-03-23 14:35:00,69.61,69.64,69.61,69.62,4400.0,55.559,55.583,55.559,55.567,4400.0
2006-03-23 14:40:00,69.62,69.69,69.61,69.66,7300.0,55.567,55.6229,55.559,55.599,7300.0
2006-03-23 14:45:00,69.67,69.69,69.67,69.68,7800.0,55.6069,55.6229,55.6069,55.6149,7800.0
2006-03-23 14:50:00,69.67,69.68,69.65,69.66,4000.0,55.6069,55.6149,55.591,55.599,4000.0
2006-03-23 14:55:00,69.66,69.66,69.55,69.58,12300.0,55.599,55.599,55.5112,55.5351,12300.0
2006-03-23 15:00:00,69.57,69.61,69.56,69.6,6200.0,55.5271,55.559,55.5191,55.5511,6200.0
2006-03-23 15:05:00,69.61,69.72,69.61,69.7,16000.0,55.559,55.6468,55.559,55.6309,16000.0
2006-03-23 15:10:00,69.7,69.74,69.7,69.73,17700.0,55.6309,55.6628,55.6309,55.6548,17700.0
2006-03-23 15:15:00,69.73,69.81,69.73,69.8,19400.0,55.6548,55.7187,55.6548,55.7107,19400.0
2006-03-23 15:20:00,69.79,69.8,69.78,69.79,15300.0,55.7027,55.7107,55.6947,55.7027,15300.0
2006-03-23 15:25:00,69.78,69.81,69.78,69.78,32300.0,55.6947,55.7187,55.6947,55.6947,32300.0
2006-03-23 15:30:00,69.78,69.78,69.74,69.75,8800.0,55.6947,55.6947,55.6628,55.6708,8800.0
2006-03-23 15:35:00,69.74,69.75,69.73,69.75,10500.0,55.6628,55.6708,55.6548,55.6708,10500.0
2006-03-23 15:40:00,69.74,69.76,69.73,69.75,17000.0,55.6628,55.6788,55.6548,55.6708,17000.0
2006-03-23 15:45:00,69.74,69.75,69.71,69.71,8900.0,55.6628,55.6708,55.6389,55.6389,8900.0
2006-03-23 15:50:00,69.72,69.77,69.71,69.76,13900.0,55.6468,55.6867,55.6389,55.6788,13900.0
2006-03-23 15:55:00,69.76,69.77,69.75,69.75,7600.0,55.6788,55.6867,55.6708,55.6708,7600.0
2006-03-24 09:30:00,69.5,69.72,69.5,69.63,17200.0,55.4712,55.6468,55.4712,55.575,17200.0
2006-03-24 09:35:00,69.65,69.99,69.65,69.83,11800.0,55.591,55.8623,55.591,55.7346,11800.0
2006-03-24 09:40:00,69.82,69.83,69.68,69.68,6400.0,55.7267,55.7346,55.6149,55.6149,6400.0
2006-03-24 09:45:00,69.67,69.8,69.64,69.73,17600.0,55.6069,55.7107,55.583,55.6548,17600.0
2006-03-24 09:50:00,69.77,69.77,69.7,69.75,3700.0,55.6867,55.6867,55.6309,55.6708,3700.0
2006-03-24 09:55:00,69.75,69.78,69.74,69.75,5600.0,55.6708,55.6947,55.6628,55.6708,5600.0
2006-03-24 10:00:00,69.75,69.83,69.75,69.78,11200.0,55.6708,55.7346,55.6708,55.6947,11200.0
2006-03-24 10:05:00,69.78,69.85,69.78,69.79,22100.0,55.6947,55.7506,55.6947,55.7027,22100.0
2006-03-24 10:10:00,69.78,69.85,69.78,69.8,4700.0,55.6947,55.7506,55.6947,55.7107,4700.0
2006-03-24 10:15:00,69.81,69.81,69.73,69.74,9800.0,55.7187,55.7187,55.6548,55.6628,9800.0
2006-03-24 10:20:00,69.74,69.84,69.72,69.83,3600.0,55.6628,55.7426,55.6468,55.7346,3600.0
2006-03-24 10:25:00,69.83,69.89,69.8,69.89,9300.0,55.7346,55.7825,55.7107,55.7825,9300.0
2006-03-24 10:30:00,69.89,69.95,69.83,69.84,16100.0,55.7825,55.8304,55.7346,55.7426,16100.0
2006-03-24 10:35:00,69.83,69.92,69.83,69.91,19000.0,55.7346,55.8065,55.7346,55.7985,19000.0
2006-03-24 10:40:00,69.91,69.93,69.89,69.91,12100.0,55.7985,55.8145,55.7825,55.7985,12100.0
2006-03-24 10:45:00,69.92,69.96,69.91,69.93,6000.0,55.8065,55.8384,55.7985,55.8145,6000.0
2006-03-24 10:50:00,69.91,69.92,69.9,69.91,8800.0,55.7985,55.8065,55.7905,55.7985,8800.0
2006-03-24 10:55:00,69.91,70.07,69.9,70.07,12300.0,55.7985,55.9262,55.7905,55.9262,12300.0
2006-03-24 11:00:00,70.06,70.07,70.03,70.04,13800.0,55.9182,55.9262,55.8943,55.9022,13800.0
2006-03-24 11:05:00,70.05,70.05,70.0,70.01,15700.0,55.9102,55.9102,55.8703,55.8783,15700.0
2006-03-24 11:10:00,70.01,70.01,69.93,69.93,13100.0,55.8783,55.8783,55.8145,55.8145,13100.0
2006-03-24 11:15:00,69.95,69.96,69.93,69.96,7800.0,55.8304,55.8384,55.8145,55.8384,7800.0
2006-03-24 11:20:00,69.96,69.96,69.94,69.96,8700.0,55.8384,55.8384,55.8224,55.8384,8700.0
2006-03-24 11:25:00,69.95,69.96,69.94,69.95,11300.0,55.8304,55.8384,55.8224,55.8304,11300.0
2006-03-24 11:30:00,69.95,69.96,69.93,69.93,17500.0,55.8304,55.8384,55.8145,55.8145,17500.0
2006-03-24 11:35:00,69.93,70.0,69.91,70.0,6200.0,55.8145,55.8703,55.7985,55.8703,6200.0
2006-03-24 11:40:00,70.0,70.12,70.0,70.11,12400.0,55.8703,55.9661,55.8703,55.9581,12400.0
2006-03-24 11:45:00,70.11,70.17,70.11,70.17,9500.0,55.9581,56.006,55.9581,56.006,9500.0
2006-03-24 11:50:00,70.18,70.32,70.17,70.32,17600.0,56.014,56.1257,56.006,56.1257,17600.0
2006-03-24 11:55:00,70.32,70.32,70.26,70.29,13700.0,56.1257,56.1257,56.0778,56.1018,13700.0
2006-03-24 12:00:00,70.29,70.3,70.28,70.3,8100.0,56.1018,56.1098,56.0938,56.1098,8100.0
2006-03-24 12:05:00,70.3,70.3,70.29,70.3,2900.0,56.1098,56.1098,56.1018,56.1098,2900.0
2006-03-24 12:10:00,70.3,70.33,70.3,70.32,6400.0,56.1098,56.1337,56.1098,56.1257,6400.0
2006-03-24 12:15:00,70.31,70.32,70.3,70.3,4200.0,56.1177,56.1257,56.1098,56.1098,4200.0
2006-03-24 12:20:00,70.31,70.31,70.29,70.3,11700.0,56.1177,56.1177,56.1018,56.1098,11700.0
2006-03-24 12:25:00,70.3,70.31,70.3,70.3,15200.0,56.1098,56.1177,56.1098,56.1098,15200.0
2006-03-24 12:30:00,70.3,70.31,70.28,70.28,13600.0,56.1098,56.1177,56.0938,56.0938,13600.0
2006-03-24 12:35:00,70.27,70.27,70.22,70.23,6000.0,56.0858,56.0858,56.0459,56.0539,6000.0
2006-03-24 12:40:00,70.23,70.23,70.16,70.16,23800.0,56.0539,56.0539,55.998,55.998,23800.0
2006-03-24 12:45:00,70.16,70.16,70.12,70.13,6400.0,55.998,55.998,55.9661,55.9741,6400.0
2006-03-24 12:50:00,70.11,70.16,70.08,70.12,4100.0,55.9581,55.998,55.9342,55.9661,4100.0
2006-03-24 12:55:00,70.13,70.15,70.11,70.14,9200.0,55.9741,55.99,55.9581,55.9821,9200.0
2006-03-24 13:00:00,70.14,70.14,70.11,70.13,5900.0,55.9821,55.9821,55.9581,55.9741,5900.0
2006-03-24 13:05:00,70.13,70.14,70.13,70.14,25900.0,55.9741,55.9821,55.9741,55.9821,25900.0
2006-03-24 13:10:00,70.13,70.13,70.08,70.08,11500.0,55.9741,55.9741,55.9342,55.9342,11500.0
2006-03-24 13:15:00,70.09,70.13,70.05,70.06,13400.0,55.9422,55.9741,55.9102,55.9182,13400.0
2006-03-24 13:20:00,70.06,70.06,69.94,69.96,7400.0,55.9182,55.9182,55.8224,55.8384,7400.0
2006-03-24 13:25:00,69.94,70.01,69.94,69.98,2800.0,55.8224,55.8783,55.8224,55.8544,2800.0
2006-03-24 13:30:00,69.99,70.16,69.99,70.11,12400.0,55.8623,55.998,55.8623,55.9581,12400.0
2006-03-24 13:35:00,70.11,70.14,70.1,70.14,7600.0,55.9581,55.9821,55.9501,55.9821,7600.0
2006-03-24 13:40:00,70.14,70.22,70.11,70.18,8900.0,55.9821,56.0459,55.9581,56.014,8900.0
2006-03-24 13:45:00,70.18,70.23,70.18,70.21,4600.0,56.014,56.0539,56.014,56.0379,4600.0
2006-03-24 13:50:00,70.22,70.22,70.2,70.22,1100.0,56.0459,56.0459,56.03,56.0459,1100.0
2006-03-24 13:55:00,70.21,70.22,70.18,70.18,12900.0,56.0379,56.0459,56.014,56.014,12900.0
2006-03-24 14:00:00,70.17,70.18,70.07,70.09,6500.0,56.006,56.014,55.9262,55.9422,6500.0
2006-03-24 14:05:00,70.09,70.11,70.08,70.1,4500.0,55.9422,55.9581,55.9342,55.9501,4500.0
2006-03-24 14:10:00,70.1,70.19,70.1,70.19,5400.0,55.9501,56.022,55.9501,56.022,5400.0
2006-03-24 14:15:00,70.19,70.2,70.19,70.19,5400.0,56.022,56.03,56.022,56.022,5400.0
2006-03-24 14:20:00,70.18,70.2,70.15,70.16,7500.0,56.014,56.03,55.99,55.998,7500.0
2006-03-24 14:25:00,70.16,70.16,70.14,70.15,4300.0,55.998,55.998,55.9821,55.99,4300.0
2006-03-24 14:30:00,70.15,70.15,70.14,70.14,5300.0,55.99,55.99,55.9821,55.9821,5300.0
2006-03-24 14:35:00,70.14,70.15,70.13,70.13,8100.0,55.9821,55.99,55.9741,55.9741,8100.0
2006-03-24 14:40:00,70.1,70.1,70.0,70.1,37700.0,55.9501,55.9501,55.8703,55.9501,37700.0
2006-03-24 14:45:00,70.13,70.17,70.13,70.16,4200.0,55.9741,56.006,55.9741,55.998,4200.0
2006-03-24 14:50:00,70.16,70.2,70.16,70.19,8300.0,55.998,56.03,55.998,56.022,8300.0
2006-03-24 14:55:00,70.19,70.2,70.18,70.18,5300.0,56.022,56.03,56.014,56.014,5300.0
2006-03-24 15:00:00,70.18,70.22,70.18,70.19,3200.0,56.014,56.0459,56.014,56.022,3200.0
2006-03-24 15:05:00,70.19,70.2,70.16,70.16,6900.0,56.022,56.03,55.998,55.998,6900.0
2006-03-24 15:10:00,70.19,70.25,70.17,70.25,20100.0,56.022,56.0699,56.006,56.0699,20100.0
2006-03-24 15:15:00,70.25,70.29,70.24,70.26,9500.0,56.0699,56.1018,56.0619,56.0778,9500.0
2006-03-24 15:20:00,70.27,70.4,70.27,70.4,15900.0,56.0858,56.1896,56.0858,56.1896,15900.0
2006-03-24 15:25:00,70.4,70.49,70.38,70.48,17300.0,56.1896,56.2614,56.1736,56.2534,17300.0
2006-03-24 15:30:00,70.47,70.49,70.44,70.46,13800.0,56.2455,56.2614,56.2215,56.2375,13800.0
2006-03-24 15:35:00,70.47,70.49,70.45,70.48,10700.0,56.2455,56.2614,56.2295,56.2534,10700.0
2006-03-24 15:40:00,70.46,70.55,70.46,70.54,23300.0,56.2375,56.3093,56.2375,56.3013,23300.0
2006-03-24 15:45:00,70.54,70.66,70.53,70.62,28500.0,56.3013,56.3971,56.2933,56.3652,28500.0
2006-03-24 15:50:00,70.63,70.63,70.56,70.56,25700.0,56.3732,56.3732,56.3173,56.3173,25700.0
2006-03-24 15:55:00,70.56,70.57,70.52,70.54,24600.0,56.3173,56.3253,56.2854,56.3013,24600.0
2006-03-27 09:30:00,70.57,70.63,70.57,70.6,27200.0,56.3253,56.3732,56.3253,56.3492,27200.0
2006-03-27 09:35:00,70.55,70.65,70.52,70.6,12700.0,56.3093,56.3891,56.2854,56.3492,12700.0
2006-03-27 09:40:00,70.59,70.59,70.55,70.56,11600.0,56.3412,56.3412,56.3093,56.3173,11600.0
2006-03-27 09:45:00,70.56,70.67,70.55,70.55,15300.0,56.3173,56.4051,56.3093,56.3093,15300.0
2006-03-27 09:50:00,70.56,70.56,70.52,70.55,10900.0,56.3173,56.3173,56.2854,56.3093,10900.0
2006-03-27 09:55:00,70.54,70.54,70.46,70.46,7900.0,56.3013,56.3013,56.2375,56.2375,7900.0
2006-03-27 10:00:00,70.47,70.48,70.46,70.47,11100.0,56.2455,56.2534,56.2375,56.2455,11100.0
2006-03-27 10:05:00,70.5,70.5,70.32,70.32,9500.0,56.2694,56.2694,56.1257,56.1257,9500.0
2006-03-27 10:10:00,70.32,70.34,70.28,70.29,6800.0,56.1257,56.1417,56.0938,56.1018,6800.0
2006-03-27 10:15:00,70.28,70.35,70.27,70.34,8900.0,56.0938,56.1497,56.0858,56.1417,8900.0
2006-03-27 10:20:00,70.33,70.33,70.26,70.27,3800.0,56.1337,56.1337,56.0778,56.0858,3800.0
2006-03-27 10:25:00,70.27,70.32,70.26,70.32,9600.0,56.0858,56.1257,56.0778,56.1257,9600.0
2006-03-27 10:30:00,70.31,70.35,70.31,70.32,8000.0,56.1177,56.1497,56.1177,56.1257,8000.0
2006-03-27 10:35:00,70.33,70.37,70.32,70.37,6400.0,56.1337,56.1656,56.1257,56.1656,6400.0
2006-03-27 10:40:00,70.38,70.47,70.38,70.46,13900.0,56.1736,56.2455,56.1736,56.2375,13900.0
2006-03-27 10:45:00,70.45,70.45,70.41,70.42,5500.0,56.2295,56.2295,56.1976,56.2055,5500.0
2006-03-27 10:50:00,70.4,70.4,70.34,70.34,10900.0,56.1896,56.1896,56.1417,56.1417,10900.0
2006-03-27 10:55:00,70.34,70.43,70.33,70.4,14300.0,56.1417,56.2135,56.1337,56.1896,14300.0
2006-03-27 11:00:00,70.41,70.43,70.37,70.39,9100.0,56.1976,56.2135,56.1656,56.1816,9100.0
2006-03-27 11:05:00,70.41,70.43,70.34,70.37,8500.0,56.1976,56.2135,56.1417,56.1656,8500.0
2006-03-27 11:10:00,70.34,70.39,70.28,70.28,6800.0,56.1417,56.1816,56.0938,56.0938,6800.0
2006-03-27 11:15:00,70.28,70.39,70.28,70.37,4500.0,56.0938,56.1816,56.0938,56.1656,4500.0
2006-03-27 11:20:00,70.38,70.38,70.34,70.35,3400.0,56.1736,56.1736,56.1417,56.1497,3400.0
2006-03-27 11:25:00,70.35,70.39,70.34,70.34,5900.0,56.1497,56.1816,56.1417,56.1417,5900.0
2006-03-27 11:30:00,70.33,70.43,70.33,70.42,6200.0,56.1337,56.2135,56.1337,56.2055,6200.0
2006-03-27 11:35:00,70.42,70.44,70.37,70.37,3800.0,56.2055,56.2215,56.1656,56.1656,3800.0
2006-03-27 11:40:00,70.39,70.45,70.39,70.42,4700.0,56.1816,56.2295,56.1816,56.2055,4700.0
2006-03-27 11:45:00,70.42,70.42,70.36,70.42,7000.0,56.2055,56.2055,56.1577,56.2055,7000.0
2006-03-27 11:50:00,70.42,70.42,70.38,70.38,4500.0,56.2055,56.2055,56.1736,56.1736,4500.0
2006-03-27 11:55:00,70.38,70.38,70.35,70.35,3600.0,56.1736,56.1736,56.1497,56.1497,3600.0
2006-03-27 12:00:00,70.35,70.36,70.31,70.36,4500.0,56.1497,56.1577,56.1177,56.1577,4500.0
2006-03-27 12:05:00,70.35,70.36,70.32,70.32,3900.0,56.1497,56.1577,56.1257,56.1257,3900.0
2006-03-27 12:10:00,70.32,70.32,70.3,70.3,2700.0,56.1257,56.1257,56.1098,56.1098,2700.0
2006-03-27 12:15:00,70.29,70.35,70.29,70.32,4300.0,56.1018,56.1497,56.1018,56.1257,4300.0
2006-03-27 12:20:00,70.32,70.32,70.29,70.3,4700.0,56.1257,56.1257,56.1018,56.1098,4700.0
2006-03-27 12:25:00,70.32,70.32,70.29,70.31,4100.0,56.1257,56.1257,56.1018,56.1177,4100.0
2006-03-27 12:30:00,70.32,70.33,70.28,70.3,10200.0,56.1257,56.1337,56.0938,56.1098,10200.0
2006-03-27 12:35:00,70.3,70.35,70.3,70.35,5400.0,56.1098,56.1497,56.1098,56.1497,5400.0
2006-03-27 12:40:00,70.36,70.5,70.35,70.4,12100.0,56.1577,56.2694,56.1497,56.1896,12100.0
2006-03-27 12:45:00,70.41,70.49,70.41,70.49,3900.0,56.1976,56.2614,56.1976,56.2614,3900.0
2006-03-27 12:50:00,70.49,70.52,70.49,70.49,3900.0,56.2614,56.2854,56.2614,56.2614,3900.0
2006-03-27 12:55:00,70.5,70.5,70.48,70.48,3300.0,56.2694,56.2694,56.2534,56.2534,3300.0
2006-03-27 13:00:00,70.48,70.53,70.48,70.51,1500.0,56.2534,56.2933,56.2534,56.2774,1500.0
2006-03-27 13:05:00,70.5,70.5,70.45,70.47,6100.0,56.2694,56.2694,56.2295,56.2455,6100.0
2006-03-27 13:10:00,70.47,70.48,70.44,70.47,10200.0,56.2455,56.2534,56.2215,56.2455,10200.0
2006-03-27 13:15:00,70.5,70.53,70.5,70.53,2200.0,56.2694,56.2933,56.2694,56.2933,2200.0
2006-03-27 13:20:00,70.53,70.56,70.52,70.52,3500.0,56.2933,56.3173,56.2854,56.2854,3500.0
2006-03-27 13:25:00,70.53,70.56,70.53,70.54,4800.0,56.2933,56.3173,56.2933,56.3013,4800.0
2006-03-27 13:30:00,70.53,70.53,70.47,70.53,4800.0,56.2933,56.2933,56.2455,56.2933,4800.0
2006-03-27 13:35:00,70.52,70.54,70.46,70.48,10200.0,56.2854,56.3013,56.2375,56.2534,10200.0
2006-03-27 13:40:00,70.47,70.49,70.47,70.49,1700.0,56.2455,56.2614,56.2455,56.2614,1700.0
2006-03-27 13:45:00,70.48,70.5,70.47,70.49,3500.0,56.2534,56.2694,56.2455,56.2614,3500.0
2006-03-27 13:50:00,70.49,70.51,70.48,70.51,5200.0,56.2614,56.2774,56.2534,56.2774,5200.0
2006-03-27 13:55:00,70.51,70.54,70.5,70.54,3500.0,56.2774,56.3013,56.2694,56.3013,3500.0
2006-03-27 14:00:00,70.54,70.57,70.54,70.55,2600.0,56.3013,56.3253,56.3013,56.3093,2600.0
2006-03-27 14:05:00,70.56,70.56,70.54,70.54,3700.0,56.3173,56.3173,56.3013,56.3013,3700.0
2006-03-27 14:10:00,70.55,70.55,70.54,70.54,2700.0,56.3093,56.3093,56.3013,56.3013,2700.0
2006-03-27 14:15:00,70.55,70.55,70.53,70.53,1200.0,56.3093,56.3093,56.2933,56.2933,1200.0
2006-03-27 14:20:00,70.53,70.58,70.51,70.58,8000.0,56.2933,56.3332,56.2774,56.3332,8000.0
2006-03-27 14:25:00,70.56,70.58,70.55,70.57,3200.0,56.3173,56.3332,56.3093,56.3253,3200.0
2006-03-27 14:30:00,70.57,70.69,70.56,70.57,10400.0,56.3253,56.421,56.3173,56.3253,10400.0
2006-03-27 14:35:00,70.58,70.59,70.54,70.57,12200.0,56.3332,56.3412,56.3013,56.3253,12200.0
2006-03-27 14:40:00,70.54,70.6,70.53,70.6,16100.0,56.3013,56.3492,56.2933,56.3492,16100.0
2006-03-27 14:45:00,70.57,70.58,70.52,70.52,15400.0,56.3253,56.3332,56.2854,56.2854,15400.0
2006-03-27 14:50:00,70.54,70.58,70.52,70.53,4500.0,56.3013,56.3332,56.2854,56.2933,4500.0
2006-03-27 14:55:00,70.54,70.62,70.53,70.58,18100.0,56.3013,56.3652,56.2933,56.3332,18100.0
2006-03-27 15:00:00,70.56,70.56,70.52,70.53,5400.0,56.3173,56.3173,56.2854,56.2933,5400.0
2006-03-27 15:05:00,70.54,70.57,70.53,70.56,4000.0,56.3013,56.3253,56.2933,56.3173,4000.0
2006-03-27 15:10:00,70.57,70.66,70.57,70.63,9400.0,56.3253,56.3971,56.3253,56.3732,9400.0
2006-03-27 15:15:00,70.63,70.64,70.63,70.64,5400.0,56.3732,56.3811,56.3732,56.3811,5400.0
2006-03-27 15:20:00,70.64,70.65,70.62,70.65,15000.0,56.3811,56.3891,56.3652,56.3891,15000.0
2006-03-27 15:25:00,70.64,70.64,70.56,70.59,18200.0,56.3811,56.3811,56.3173,56.3412,18200.0
2006-03-27 15:30:00,70.59,70.65,70.59,70.6,12800.0,56.3412,56.3891,56.3412,56.3492,12800.0
2006-03-27 15:35:00,70.6,70.6,70.53,70.53,5000.0,56.3492,56.3492,56.2933,56.2933,5000.0
2006-03-27 15:40:00,70.52,70.52,70.5,70.5,8000.0,56.2854,56.2854,56.2694,56.2694,8000.0
2006-03-27 15:45:00,70.49,70.5,70.43,70.44,19300.0,56.2614,56.2694,56.2135,56.2215,19300.0
2006-03-27 15:50:00,70.44,70.5,70.43,70.44,24500.0,56.2215,56.2694,56.2135,56.2215,24500.0
2006-03-27 15:55:00,70.45,70.48,70.43,70.47,21200.0,56.2295,56.2534,56.2135,56.2455,21200.0
2006-03-28 09:30:00,70.55,70.63,70.55,70.63,13400.0,56.3093,56.3732,56.3093,56.3732,13400.0
2006-03-28 09:35:00,70.64,70.78,70.64,70.76,9800.0,56.3811,56.4929,56.3811,56.4769,9800.0
2006-03-28 09:40:00,70.76,70.77,70.57,70.57,16100.0,56.4769,56.4849,56.3253,56.3253,16100.0
2006-03-28 09:45:00,70.57,70.7,70.57,70.62,13000.0,56.3253,56.429,56.3253,56.3652,13000.0
2006-03-28 09:50:00,70.64,70.64,70.52,70.52,19000.0,56.3811,56.3811,56.2854,56.2854,19000.0
2006-03-28 09:55:00,70.5,70.5,70.36,70.41,19000.0,56.2694,56.2694,56.1577,56.1976,19000.0
2006-03-28 10:00:00,70.41,70.46,70.39,70.44,8900.0,56.1976,56.2375,56.1816,56.2215,8900.0
2006-03-28 10:05:00,70.44,70.52,70.44,70.49,5800.0,56.2215,56.2854,56.2215,56.2614,5800.0
2006-03-28 10:10:00,70.49,70.51,70.44,70.44,7600.0,56.2614,56.2774,56.2215,56.2215,7600.0
2006-03-28 10:15:00,70.42,70.47,70.42,70.46,4400.0,56.2055,56.2455,56.2055,56.2375,4400.0
2006-03-28 10:20:00,70.41,70.57,70.41,70.56,8200.0,56.1976,56.3253,56.1976,56.3173,8200.0
2006-03-28 10:25:00,70.56,70.56,70.49,70.5,8200.0,56.3173,56.3173,56.2614,56.2694,8200.0
2006-03-28 10:30:00,70.49,70.58,70.49,70.58,4200.0,56.2614,56.3332,56.2614,56.3332,4200.0
2006-03-28 10:35:00,70.57,70.57,70.55,70.55,6200.0,56.3253,56.3253,56.3093,56.3093,6200.0
2006-03-28 10:40:00,70.56,70.63,70.56,70.6,4400.0,56.3173,56.3732,56.3173,56.3492,4400.0
2006-03-28 10:45:00,70.59,70.59,70.55,70.59,6600.0,56.3412,56.3412,56.3093,56.3412,6600.0
2006-03-28 10:50:00,70.59,70.62,70.59,70.61,7200.0,56.3412,56.3652,56.3412,56.3572,7200.0
2006-03-28 10:55:00,70.61,70.62,70.58,70.58,5500.0,56.3572,56.3652,56.3332,56.3332,5500.0
2006-03-28 11:00:00,70.59,70.6,70.58,70.58,4300.0,56.3412,56.3492,56.3332,56.3332,4300.0
2006-03-28 11:05:00,70.58,70.59,70.57,70.57,7900.0,56.3332,56.3412,56.3253,56.3253,7900.0
2006-03-28 11:10:00,70.58,70.58,70.54,70.54,14200.0,56.3332,56.3332,56.3013,56.3013,14200.0
2006-03-28 11:15:00,70.55,70.55,70.52,70.55,13400.0,56.3093,56.3093,56.2854,56.3093,13400.0
2006-03-28 11:20:00,70.55,70.57,70.54,70.57,5400.0,56.3093,56.3253,56.3013,56.3253,5400.0
2006-03-28 11:25:00,70.57,70.58,70.56,70.57,3400.0,56.3253,56.3332,56.3173,56.3253,3400.0
2006-03-28 11:30:00,70.57,70.58,70.56,70.56,6400.0,56.3253,56.3332,56.3173,56.3173,6400.0
2006-03-28 11:35:00,70.56,70.57,70.52,70.54,15500.0,56.3173,56.3253,56.2854,56.3013,15500.0
2006-03-28 11:40:00,70.54,70.57,70.53,70.54,7600.0,56.3013,56.3253,56.2933,56.3013,7600.0
2006-03-28 11:45:00,70.55,70.55,70.49,70.5,6800.0,56.3093,56.3093,56.2614,56.2694,6800.0
2006-03-28 11:50:00,70.5,70.5,70.48,70.5,3100.0,56.2694,56.2694,56.2534,56.2694,3100.0
2006-03-28 11:55:00,70.49,70.5,70.48,70.48,5100.0,56.2614,56.2694,56.2534,56.2534,5100.0
2006-03-28 12:00:00,70.48,70.48,70.46,70.46,3100.0,56.2534,56.2534,56.2375,56.2375,3100.0
2006-03-28 12:05:00,70.45,70.45,70.43,70.43,3300.0,56.2295,56.2295,56.2135,56.2135,3300.0
2006-03-28 12:10:00,70.44,70.49,70.44,70.49,5700.0,56.2215,56.2614,56.2215,56.2614,5700.0
2006-03-28 12:15:00,70.49,70.64,70.49,70.64,6600.0,56.2614,56.3811,56.2614,56.3811,6600.0
2006-03-28 12:20:00,70.64,70.77,70.64,70.74,15400.0,56.3811,56.4849,56.3811,56.461,15400.0
2006-03-28 12:25:00,70.74,70.81,70.74,70.8,10300.0,56.461,56.5168,56.461,56.5088,10300.0
2006-03-28 12:30:00,70.8,70.9,70.8,70.89,9600.0,56.5088,56.5887,56.5088,56.5807,9600.0
2006-03-28 12:35:00,70.89,70.96,70.89,70.91,15800.0,56.5807,56.6365,56.5807,56.5966,15800.0
2006-03-28 12:40:00,70.92,70.93,70.9,70.93,3300.0,56.6046,56.6126,56.5887,56.6126,3300.0
2006-03-28 12:45:00,70.94,70.94,70.88,70.9,5000.0,56.6206,56.6206,56.5727,56.5887,5000.0
2006-03-28 12:50:00,70.87,70.87,70.84,70.84,4200.0,56.5647,56.5647,56.5408,56.5408,4200.0
2006-03-28 12:55:00,70.87,70.93,70.86,70.89,7000.0,56.5647,56.6126,56.5567,56.5807,7000.0
2006-03-28 13:00:00,70.89,70.89,70.88,70.88,1300.0,56.5807,56.5807,56.5727,56.5727,1300.0
2006-03-28 13:05:00,70.88,70.89,70.85,70.86,2100.0,56.5727,56.5807,56.5487,56.5567,2100.0
2006-03-28 13:10:00,70.85,70.93,70.85,70.93,10800.0,56.5487,56.6126,56.5487,56.6126,10800.0
2006-03-28 13:15:00,70.92,70.93,70.82,70.89,10900.0,56.6046,56.6126,56.5248,56.5807,10900.0
2006-03-28 13:20:00,70.87,70.89,70.85,70.89,4600.0,56.5647,56.5807,56.5487,56.5807,4600.0
2006-03-28 13:25:00,70.9,70.9,70.88,70.89,2900.0,56.5887,56.5887,56.5727,56.5807,2900.0
2006-03-28 13:30:00,70.88,70.89,70.88,70.89,1800.0,56.5727,56.5807,56.5727,56.5807,1800.0
2006-03-28 13:35:00,70.88,70.89,70.86,70.87,5100.0,56.5727,56.5807,56.5567,56.5647,5100.0
2006-03-28 13:40:00,70.87,70.87,70.85,70.86,2200.0,56.5647,56.5647,56.5487,56.5567,2200.0
2006-03-28 13:45:00,70.86,70.89,70.83,70.86,13800.0,56.5567,56.5807,56.5328,56.5567,13800.0
2006-03-28 13:50:00,70.85,70.85,70.83,70.84,2000.0,56.5487,56.5487,56.5328,56.5408,2000.0
2006-03-28 13:55:00,70.84,70.84,70.83,70.83,4400.0,56.5408,56.5408,56.5328,56.5328,4400.0
2006-03-28 14:00:00,70.84,70.87,70.83,70.87,5300.0,56.5408,56.5647,56.5328,56.5647,5300.0
2006-03-28 14:05:00,70.87,70.87,70.82,70.82,6000.0,56.5647,56.5647,56.5248,56.5248,6000.0
2006-03-28 14:10:00,70.81,70.82,70.81,70.81,4500.0,56.5168,56.5248,56.5168,56.5168,4500.0
2006-03-28 14:15:00,70.8,70.81,70.5,70.51,12200.0,56.5088,56.5168,56.2694,56.2774,12200.0
2006-03-28 14:20:00,70.51,70.6,70.4,70.4,11700.0,56.2774,56.3492,56.1896,56.1896,11700.0
2006-03-28 14:25:00,70.32,70.38,70.2,70.3,17300.0,56.1257,56.1736,56.03,56.1098,17300.0
2006-03-28 14:30:00,70.26,70.26,70.05,70.13,16200.0,56.0778,56.0778,55.9102,55.9741,16200.0
2006-03-28 14:35:00,70.13,70.15,70.0,70.1,18900.0,55.9741,55.99,55.8703,55.9501,18900.0
2006-03-28 14:40:00,70.1,70.18,70.07,70.07,11400.0,55.9501,56.014,55.9262,55.9262,11400.0
2006-03-28 14:45:00,70.07,70.08,69.94,70.03,16800.0,55.9262,55.9342,55.8224,55.8943,16800.0
2006-03-28 14:50:00,70.03,70.04,69.91,69.96,10300.0,55.8943,55.9022,55.7985,55.8384,10300.0
2006-03-28 14:55:00,69.96,70.01,69.92,69.93,16000.0,55.8384,55.8783,55.8065,55.8145,16000.0
2006-03-28 15:00:00,69.94,69.97,69.85,69.88,14400.0,55.8224,55.8464,55.7506,55.7745,14400.0
2006-03-28 15:05:00,69.88,69.93,69.78,69.82,8200.0,55.7745,55.8145,55.6947,55.7267,8200.0
2006-03-28 15:10:00,69.82,69.85,69.81,69.84,12400.0,55.7267,55.7506,55.7187,55.7426,12400.0
2006-03-28 15:15:00,69.82,69.83,69.7,69.73,13400.0,55.7267,55.7346,55.6309,55.6548,13400.0
2006-03-28 15:20:00,69.73,69.79,69.73,69.78,8600.0,55.6548,55.7027,55.6548,55.6947,8600.0
2006-03-28 15:25:00,69.78,69.79,69.71,69.74,7900.0,55.6947,55.7027,55.6389,55.6628,7900.0
2006-03-28 15:30:00,69.75,69.76,69.68,69.69,23400.0,55.6708,55.6788,55.6149,55.6229,23400.0
2006-03-28 15:35:00,69.69,69.76,69.68,69.76,29500.0,55.6229,55.6788,55.6149,55.6788,29500.0
2006-03-28 15:40:00,69.74,69.74,69.68,69.68,16700.0,55.6628,55.6628,55.6149,55.6149,16700.0
2006-03-28 15:45:00,69.65,69.65,69.51,69.51,23000.0,55.591,55.591,55.4792,55.4792,23000.0
2006-03-28 15:50:00,69.51,69.55,69.42,69.54,60000.0,55.4792,55.5112,55.4074,55.5032,60000.0
2006-03-28 15:55:00,69.55,69.58,69.51,69.56,38200.0,55.5112,55.5351,55.4792,55.5191,38200.0
2006-03-29 09:30:00,69.6,69.7,69.6,69.69,30000.0,55.5511,55.6309,55.5511,55.6229,30000.0
2006-03-29 09:35:00,69.65,69.69,69.46,69.59,16300.0,55.591,55.6229,55.4393,55.5431,16300.0
2006-03-29 09:40:00,69.59,69.64,69.56,69.64,5400.0,55.5431,55.583,55.5191,55.583,5400.0
2006-03-29 09:45:00,69.64,69.68,69.64,69.67,6000.0,55.583,55.6149,55.583,55.6069,6000.0
2006-03-29 09:50:00,69.68,69.68,69.59,69.67,12300.0,55.6149,55.6149,55.5431,55.6069,12300.0
2006-03-29 09:55:00,69.65,69.69,69.63,69.68,5600.0,55.591,55.6229,55.575,55.6149,5600.0
2006-03-29 10:00:00,69.68,69.68,69.66,69.66,12000.0,55.6149,55.6149,55.599,55.599,12000.0
2006-03-29 10:05:00,69.66,69.7,69.64,69.7,13200.0,55.599,55.6309,55.583,55.6309,13200.0
2006-03-29 10:10:00,69.69,69.93,69.69,69.93,28800.0,55.6229,55.8145,55.6229,55.8145,28800.0
2006-03-29 10:15:00,69.94,70.11,69.94,70.11,12400.0,55.8224,55.9581,55.8224,55.9581,12400.0
2006-03-29 10:20:00,70.16,70.35,70.16,70.34,21200.0,55.998,56.1497,55.998,56.1417,21200.0
2006-03-29 10:25:00,70.34,70.45,70.34,70.43,15300.0,56.1417,56.2295,56.1417,56.2135,15300.0
2006-03-29 10:30:00,70.43,70.44,70.37,70.37,11900.0,56.2135,56.2215,56.1656,56.1656,11900.0
2006-03-29 10:35:00,70.36,70.36,70.31,70.33,12100.0,56.1577,56.1577,56.1177,56.1337,12100.0
2006-03-29 10:40:00,70.32,70.58,70.32,70.58,10600.0,56.1257,56.3332,56.1257,56.3332,10600.0
2006-03-29 10:45:00,70.56,70.57,70.44,70.56,12100.0,56.3173,56.3253,56.2215,56.3173,12100.0
2006-03-29 10:50:00,70.56,70.65,70.54,70.62,12400.0,56.3173,56.3891,56.3013,56.3652,12400.0
2006-03-29 10:55:00,70.63,70.63,70.57,70.58,6300.0,56.3732,56.3732,56.3253,56.3332,6300.0
2006-03-29 11:00:00,70.61,70.73,70.6,70.68,10400.0,56.3572,56.453,56.3492,56.4131,10400.0
2006-03-29 11:05:00,70.67,70.77,70.67,70.68,13800.0,56.4051,56.4849,56.4051,56.4131,13800.0
2006-03-29 11:10:00,70.71,70.72,70.67,70.68,16000.0,56.437,56.445,56.4051,56.4131,16000.0
2006-03-29 11:15:00,70.64,70.72,70.64,70.72,5000.0,56.3811,56.445,56.3811,56.445,5000.0
2006-03-29 11:20:00,70.72,70.76,70.71,70.76,20700.0,56.445,56.4769,56.437,56.4769,20700.0
2006-03-29 11:25:00,70.76,70.77,70.75,70.76,10900.0,56.4769,56.4849,56.4689,56.4769,10900.0
2006-03-29 11:30:00,70.76,71.0,70.76,70.95,21400.0,56.4769,56.6685,56.4769,56.6286,21400.0
2006-03-29 11:35:00,70.94,70.94,70.89,70.9,6500.0,56.6206,56.6206,56.5807,56.5887,6500.0
2006-03-29 11:40:00,70.9,71.0,70.9,70.96,16800.0,56.5887,56.6685,56.5887,56.6365,16800.0
2006-03-29 11:45:00,70.97,71.1,70.96,71.1,10600.0,56.6445,56.7483,56.6365,56.7483,10600.0
2006-03-29 11:50:00,71.1,71.23,71.1,71.23,13500.0,56.7483,56.852,56.7483,56.852,13500.0
2006-03-29 11:55:00,71.22,71.22,71.11,71.14,3700.0,56.8441,56.8441,56.7563,56.7802,3700.0
2006-03-29 12:00:00,71.13,71.24,71.12,71.24,8000.0,56.7722,56.86,56.7642,56.86,8000.0
2006-03-29 12:05:00,71.24,71.24,71.11,71.14,8900.0,56.86,56.86,56.7563,56.7802,8900.0
2006-03-29 12:10:00,71.13,71.18,71.05,71.12,29600.0,56.7722,56.8121,56.7084,56.7642,29600.0
2006-03-29 12:15:00,71.09,71.12,71.03,71.11,9300.0,56.7403,56.7642,56.6924,56.7563,9300.0
2006-03-29 12:20:00,71.08,71.11,70.96,71.09,8300.0,56.7323,56.7563,56.6365,56.7403,8300.0
2006-03-29 12:25:00,71.09,71.1,71.07,71.07,3100.0,56.7403,56.7483,56.7243,56.7243,3100.0
2006-03-29 12:30:00,71.06,71.13,71.06,71.11,2800.0,56.7164,56.7722,56.7164,56.7563,2800.0
2006-03-29 12:35:00,71.11,71.12,71.1,71.1,2300.0,56.7563,56.7642,56.7483,56.7483,2300.0
2006-03-29 12:40:00,71.1,71.18,71.1,71.18,4600.0,56.7483,56.8121,56.7483,56.8121,4600.0
2006-03-29 12:45:00,71.18,71.2,71.15,71.15,6900.0,56.8121,56.8281,56.7882,56.7882,6900.0
2006-03-29 12:50:00,71.16,71.16,71.09,71.11,6200.0,56.7962,56.7962,56.7403,56.7563,6200.0
2006-03-29 12:55:00,71.11,71.15,71.1,71.15,5000.0,56.7563,56.7882,56.7483,56.7882,5000.0
2006-03-29 13:00:00,71.15,71.17,71.15,71.16,6100.0,56.7882,56.8042,56.7882,56.7962,6100.0
2006-03-29 13:05:00,71.16,71.18,71.12,71.12,12800.0,56.7962,56.8121,56.7642,56.7642,12800.0
2006-03-29 13:10:00,71.12,71.25,71.12,71.23,8200.0,56.7642,56.868,56.7642,56.852,8200.0
2006-03-29 13:15:00,71.21,71.23,71.12,71.23,23800.0,56.8361,56.852,56.7642,56.852,23800.0
2006-03-29 13:20:00,71.23,71.33,71.2,71.26,16900.0,56.852,56.9319,56.8281,56.876,16900.0
2006-03-29 13:25:00,71.24,71.24,71.19,71.2,6400.0,56.86,56.86,56.8201,56.8281,6400.0
2006-03-29 13:30:00,71.2,71.26,71.2,71.21,6600.0,56.8281,56.876,56.8281,56.8361,6600.0
2006-03-29 13:35:00,71.19,71.2,71.11,71.11,8200.0,56.8201,56.8281,56.7563,56.7563,8200.0
2006-03-29 13:40:00,71.11,71.19,71.11,71.17,5800.0,56.7563,56.8201,56.7563,56.8042,5800.0
2006-03-29 13:45:00,71.18,71.19,71.14,71.16,10200.0,56.8121,56.8201,56.7802,56.7962,10200.0
2006-03-29 13:50:00,71.18,71.29,71.16,71.28,9900.0,56.8121,56.8999,56.7962,56.892,9900.0
2006-03-29 13:55:00,71.28,71.28,71.14,71.14,8700.0,56.892,56.892,56.7802,56.7802,8700.0
2006-03-29 14:00:00,71.15,71.18,71.11,71.18,4900.0,56.7882,56.8121,56.7563,56.8121,4900.0
2006-03-29 14:05:00,71.18,71.19,71.16,71.18,4600.0,56.8121,56.8201,56.7962,56.8121,4600.0
2006-03-29 14:10:00,71.18,71.22,71.18,71.2,9900.0,56.8121,56.8441,56.8121,56.8281,9900.0
2006-03-29 14:15:00,71.2,71.23,71.2,71.21,13800.0,56.8281,56.852,56.8281,56.8361,13800.0
2006-03-29 14:20:00,71.21,71.21,71.07,71.14,11800.0,56.8361,56.8361,56.7243,56.7802,11800.0
2006-03-29 14:25:00,71.14,71.21,71.14,71.2,12700.0,56.7802,56.8361,56.7802,56.8281,12700.0
2006-03-29 14:30:00,71.2,71.2,71.18,71.2,7300.0,56.8281,56.8281,56.8121,56.8281,7300.0
2006-03-29 14:35:00,71.19,71.2,71.17,71.17,11800.0,56.8201,56.8281,56.8042,56.8042,11800.0
2006-03-29 14:40:00,71.17,71.18,71.11,71.13,11400.0,56.8042,56.8121,56.7563,56.7722,11400.0
2006-03-29 14:45:00,71.14,71.14,71.1,71.1,3000.0,56.7802,56.7802,56.7483,56.7483,3000.0
2006-03-29 14:50:00,71.1,71.15,71.07,71.14,8800.0,56.7483,56.7882,56.7243,56.7802,8800.0
2006-03-29 14:55:00,71.14,71.15,71.12,71.13,8800.0,56.7802,56.7882,56.7642,56.7722,8800.0
2006-03-29 15:00:00,71.13,71.24,71.13,71.21,35500.0,56.7722,56.86,56.7722,56.8361,35500.0
2006-03-29 15:05:00,71.21,71.21,71.17,71.17,7100.0,56.8361,56.8361,56.8042,56.8042,7100.0
2006-03-29 15:10:00,71.18,71.2,71.18,71.2,14700.0,56.8121,56.8281,56.8121,56.8281,14700.0
2006-03-29 15:15:00,71.2,71.22,71.19,71.22,14800.0,56.8281,56.8441,56.8201,56.8441,14800.0
2006-03-29 15:20:00,71.22,71.28,71.22,71.27,13800.0,56.8441,56.892,56.8441,56.884,13800.0
2006-03-29 15:25:00,71.28,71.32,71.26,71.3,21000.0,56.892,56.9239,56.876,56.9079,21000.0
2006-03-29 15:30:00,71.3,71.38,71.3,71.34,26700.0,56.9079,56.9718,56.9079,56.9398,26700.0
2006-03-29 15:35:00,71.31,71.34,71.2,71.2,4300.0,56.9159,56.9398,56.8281,56.8281,4300.0
2006-03-29 15:40:00,71.21,71.24,71.17,71.2,14700.0,56.8361,56.86,56.8042,56.8281,14700.0
2006-03-29 15:45:00,71.19,71.26,71.19,71.24,14800.0,56.8201,56.876,56.8201,56.86,14800.0
2006-03-29 15:50:00,71.25,71.26,71.18,71.19,22400.0,56.868,56.876,56.8121,56.8201,22400.0
2006-03-29 15:55:00,71.19,71.2,71.15,71.18,14500.0,56.8201,56.8281,56.7882,56.8121,14500.0
2006-03-30 09:30:00,71.17,71.33,71.17,71.32,15500.0,56.8042,56.9319,56.8042,56.9239,15500.0
2006-03-30 09:35:00,71.37,71.37,70.89,70.96,17900.0,56.9638,56.9638,56.5807,56.6365,17900.0
2006-03-30 09:40:00,70.97,71.04,70.96,70.98,3200.0,56.6445,56.7004,56.6365,56.6525,3200.0
2006-03-30 09:45:00,70.98,70.99,70.76,70.78,5500.0,56.6525,56.6605,56.4769,56.4929,5500.0
2006-03-30 09:50:00,70.76,70.87,70.71,70.87,21000.0,56.4769,56.5647,56.437,56.5647,21000.0
2006-03-30 09:55:00,70.86,70.86,70.78,70.8,22100.0,56.5567,56.5567,56.4929,56.5088,22100.0
2006-03-30 10:00:00,70.81,71.09,70.81,71.03,24400.0,56.5168,56.7403,56.5168,56.6924,24400.0
2006-03-30 10:05:00,71.03,71.35,71.01,71.31,15700.0,56.6924,56.9478,56.6765,56.9159,15700.0
2006-03-30 10:10:00,71.3,71.3,71.09,71.09,7300.0,56.9079,56.9079,56.7403,56.7403,7300.0
2006-03-30 10:15:00,71.09,71.16,71.05,71.05,15700.0,56.7403,56.7962,56.7084,56.7084,15700.0
2006-03-30 10:20:00,71.03,71.12,71.03,71.12,10300.0,56.6924,56.7642,56.6924,56.7642,10300.0
2006-03-30 10:25:00,71.15,71.16,71.12,71.14,3900.0,56.7882,56.7962,56.7642,56.7802,3900.0
2006-03-30 10:30:00,71.15,71.15,71.04,71.04,7700.0,56.7882,56.7882,56.7004,56.7004,7700.0
2006-03-30 10:35:00,71.05,71.05,70.99,70.99,8700.0,56.7084,56.7084,56.6605,56.6605,8700.0
2006-03-30 10:40:00,70.98,70.98,70.85,70.88,7800.0,56.6525,56.6525,56.5487,56.5727,7800.0
2006-03-30 10:45:00,70.86,70.92,70.85,70.89,7300.0,56.5567,56.6046,56.5487,56.5807,7300.0
2006-03-30 10:50:00,70.9,70.95,70.85,70.85,10000.0,56.5887,56.6286,56.5487,56.5487,10000.0
2006-03-30 10:55:00,70.84,70.87,70.72,70.77,16300.0,56.5408,56.5647,56.445,56.4849,16300.0
2006-03-30 11:00:00,70.8,70.99,70.8,70.92,44700.0,56.5088,56.6605,56.5088,56.6046,44700.0
2006-03-30 11:05:00,70.91,70.91,70.76,70.77,8300.0,56.5966,56.5966,56.4769,56.4849,8300.0
2006-03-30 11:10:00,70.76,70.77,70.7,70.7,6400.0,56.4769,56.4849,56.429,56.429,6400.0
2006-03-30 11:15:00,70.71,70.77,70.7,70.77,11000.0,56.437,56.4849,56.429,56.4849,11000.0
2006-03-30 11:20:00,70.78,70.87,70.77,70.8,8900.0,56.4929,56.5647,56.4849,56.5088,8900.0
2006-03-30 11:25:00,70.81,70.81,70.78,70.8,6900.0,56.5168,56.5168,56.4929,56.5088,6900.0
2006-03-30 11:30:00,70.83,70.83,70.79,70.79,3300.0,56.5328,56.5328,56.5009,56.5009,3300.0
2006-03-30 11:35:00,70.79,70.79,70.75,70.77,9200.0,56.5009,56.5009,56.4689,56.4849,9200.0
2006-03-30 11:40:00,70.75,70.83,70.75,70.8,5400.0,56.4689,56.5328,56.4689,56.5088,5400.0
2006-03-30 11:45:00,70.81,70.88,70.81,70.86,5800.0,56.5168,56.5727,56.5168,56.5567,5800.0
2006-03-30 11:50:00,70.86,70.93,70.86,70.91,5100.0,56.5567,56.6126,56.5567,56.5966,5100.0
2006-03-30 11:55:00,70.9,70.9,70.84,70.84,7000.0,56.5887,56.5887,56.5408,56.5408,7000.0
2006-03-30 12:00:00,70.85,70.87,70.85,70.85,3600.0,56.5487,56.5647,56.5487,56.5487,3600.0
2006-03-30 12:05:00,70.85,70.92,70.85,70.91,4700.0,56.5487,56.6046,56.5487,56.5966,4700.0
2006-03-30 12:10:00,70.9,70.91,70.84,70.84,7600.0,56.5887,56.5966,56.5408,56.5408,7600.0
2006-03-30 12:15:00,70.83,70.84,70.82,70.83,4800.0,56.5328,56.5408,56.5248,56.5328,4800.0
2006-03-30 12:20:00,70.83,70.87,70.83,70.87,3600.0,56.5328,56.5647,56.5328,56.5647,3600.0
2006-03-30 12:25:00,70.88,70.9,70.86,70.89,6200.0,56.5727,56.5887,56.5567,56.5807,6200.0
2006-03-30 12:30:00,70.88,70.89,70.84,70.84,4300.0,56.5727,56.5807,56.5408,56.5408,4300.0
2006-03-30 12:35:00,70.85,70.85,70.78,70.79,6700.0,56.5487,56.5487,56.4929,56.5009,6700.0
2006-03-30 12:40:00,70.78,70.78,70.75,70.76,7400.0,56.4929,56.4929,56.4689,56.4769,7400.0
2006-03-30 12:45:00,70.75,70.76,70.7,70.73,6700.0,56.4689,56.4769,56.429,56.453,6700.0
2006-03-30 12:50:00,70.74,70.75,70.72,70.72,7500.0,56.461,56.4689,56.445,56.445,7500.0
2006-03-30 12:55:00,70.73,70.76,70.72,70.76,3900.0,56.453,56.4769,56.445,56.4769,3900.0
2006-03-30 13:00:00,70.76,70.77,70.67,70.69,7300.0,56.4769,56.4849,56.4051,56.421,7300.0
2006-03-30 13:05:00,70.7,70.71,70.68,70.68,6000.0,56.429,56.437,56.4131,56.4131,6000.0
2006-03-30 13:10:00,70.68,70.69,70.5,70.57,10700.0,56.4131,56.421,56.2694,56.3253,10700.0
2006-03-30 13:15:00,70.56,70.57,70.55,70.55,3300.0,56.3173,56.3253,56.3093,56.3093,3300.0
2006-03-30 13:20:00,70.56,70.7,70.56,70.69,11300.0,56.3173,56.429,56.3173,56.421,11300.0
2006-03-30 13:25:00,70.69,70.71,70.69,70.71,7700.0,56.421,56.437,56.421,56.437,7700.0
2006-03-30 13:30:00,70.7,70.71,70.55,70.56,14900.0,56.429,56.437,56.3093,56.3173,14900.0
2006-03-30 13:35:00,70.56,70.6,70.56,70.6,5200.0,56.3173,56.3492,56.3173,56.3492,5200.0
2006-03-30 13:40:00,70.6,70.62,70.59,70.62,8800.0,56.3492,56.3652,56.3412,56.3652,8800.0
2006-03-30 13:45:00,70.62,70.68,70.62,70.68,4500.0,56.3652,56.4131,56.3652,56.4131,4500.0
2006-03-30 13:50:00,70.68,70.72,70.65,70.72,6700.0,56.4131,56.445,56.3891,56.445,6700.0
2006-03-30 13:55:00,70.72,70.8,70.72,70.72,10500.0,56.445,56.5088,56.445,56.445,10500.0
2006-03-30 14:00:00,70.72,70.82,70.72,70.81,12800.0,56.445,56.5248,56.445,56.5168,12800.0
2006-03-30 14:05:00,70.81,70.81,70.77,70.78,6100.0,56.5168,56.5168,56.4849,56.4929,6100.0
2006-03-30 14:10:00,70.77,70.77,70.73,70.75,6200.0,56.4849,56.4849,56.453,56.4689,6200.0
2006-03-30 14:15:00,70.73,70.75,70.7,70.7,6700.0,56.453,56.4689,56.429,56.429,6700.0
2006-03-30 14:20:00,70.7,70.7,70.58,70.6,6500.0,56.429,56.429,56.3332,56.3492,6500.0
2006-03-30 14:25:00,70.6,70.73,70.6,70.66,7600.0,56.3492,56.453,56.3492,56.3971,7600.0
2006-03-30 14:30:00,70.66,70.67,70.63,70.63,3600.0,56.3971,56.4051,56.3732,56.3732,3600.0
2006-03-30 14:35:00,70.63,70.63,70.6,70.6,7700.0,56.3732,56.3732,56.3492,56.3492,7700.0
2006-03-30 14:40:00,70.6,70.63,70.58,70.61,14000.0,56.3492,56.3732,56.3332,56.3572,14000.0
2006-03-30 14:45:00,70.61,70.65,70.6,70.64,7900.0,56.3572,56.3891,56.3492,56.3811,7900.0
2006-03-30 14:50:00,70.64,70.66,70.58,70.61,15800.0,56.3811,56.3971,56.3332,56.3572,15800.0
2006-03-30 14:55:00,70.6,70.61,70.6,70.6,4200.0,56.3492,56.3572,56.3492,56.3492,4200.0
2006-03-30 15:00:00,70.6,70.6,70.58,70.59,17900.0,56.3492,56.3492,56.3332,56.3412,17900.0
2006-03-30 15:05:00,70.59,70.64,70.58,70.59,7200.0,56.3412,56.3811,56.3332,56.3412,7200.0
2006-03-30 15:10:00,70.59,70.65,70.59,70.65,7300.0,56.3412,56.3891,56.3412,56.3891,7300.0
2006-03-30 15:15:00,70.68,70.68,70.63,70.63,5800.0,56.4131,56.4131,56.3732,56.3732,5800.0
2006-03-30 15:20:00,70.63,70.75,70.63,70.74,19600.0,56.3732,56.4689,56.3732,56.461,19600.0
2006-03-30 15:25:00,70.74,70.74,70.65,70.66,5600.0,56.461,56.461,56.3891,56.3971,5600.0
2006-03-30 15:30:00,70.65,70.74,70.64,70.73,11600.0,56.3891,56.461,56.3811,56.453,11600.0
2006-03-30 15:35:00,70.73,70.89,70.73,70.89,17400.0,56.453,56.5807,56.453,56.5807,17400.0
2006-03-30 15:40:00,70.88,70.88,70.81,70.86,9500.0,56.5727,56.5727,56.5168,56.5567,9500.0
2006-03-30 15:45:00,70.86,70.86,70.85,70.85,16900.0,56.5567,56.5567,56.5487,56.5487,16900.0
2006-03-30 15:50:00,70.85,70.85,70.75,70.83,23400.0,56.5487,56.5487,56.4689,56.5328,23400.0
2006-03-30 15:55:00,70.84,70.86,70.81,70.85,20100.0,56.5408,56.5567,56.5168,56.5487,20100.0
2006-03-31 09:30:00,70.86,70.92,70.75,70.76,28100.0,56.5567,56.6046,56.4689,56.4769,28100.0
2006-03-31 09:35:00,70.74,70.95,70.71,70.86,17000.0,56.461,56.6286,56.437,56.5567,17000.0
2006-03-31 09:40:00,70.89,71.11,70.89,70.95,21700.0,56.5807,56.7563,56.5807,56.6286,21700.0
2006-03-31 09:45:00,70.96,71.0,70.92,70.92,7100.0,56.6365,56.6685,56.6046,56.6046,7100.0
2006-03-31 09:50:00,70.94,71.1,70.89,71.03,9000.0,56.6206,56.7483,56.5807,56.6924,9000.0
2006-03-31 09:55:00,71.03,71.34,71.03,71.29,28700.0,56.6924,56.9398,56.6924,56.8999,28700.0
2006-03-31 10:00:00,71.29,71.37,71.22,71.31,18700.0,56.8999,56.9638,56.8441,56.9159,18700.0
2006-03-31 10:05:00,71.31,71.44,71.31,71.42,26800.0,56.9159,57.0197,56.9159,57.0037,26800.0
2006-03-31 10:10:00,71.42,71.46,71.41,71.45,7900.0,57.0037,57.0356,56.9957,57.0276,7900.0
2006-03-31 10:15:00,71.46,71.46,71.42,71.42,11300.0,57.0356,57.0356,57.0037,57.0037,11300.0
2006-03-31 10:20:00,71.42,71.42,71.37,71.42,5600.0,57.0037,57.0037,56.9638,57.0037,5600.0
2006-03-31 10:25:00,71.42,71.45,71.35,71.35,7300.0,57.0037,57.0276,56.9478,56.9478,7300.0
2006-03-31 10:30:00,71.36,71.43,71.36,71.42,4800.0,56.9558,57.0117,56.9558,57.0037,4800.0
2006-03-31 10:35:00,71.43,71.64,71.43,71.64,27500.0,57.0117,57.1793,57.0117,57.1793,27500.0
2006-03-31 10:40:00,71.64,71.69,70.95,71.6,11800.0,57.1793,57.2192,56.6286,57.1474,11800.0
2006-03-31 10:45:00,71.6,71.63,71.55,71.63,8000.0,57.1474,57.1713,57.1075,57.1713,8000.0
2006-03-31 10:50:00,71.6,71.62,71.58,71.59,9900.0,57.1474,57.1633,57.1314,57.1394,9900.0
2006-03-31 10:55:00,71.59,71.59,71.49,71.5,10200.0,57.1394,57.1394,57.0596,57.0675,10200.0
2006-03-31 11:00:00,71.5,71.5,71.48,71.49,8300.0,57.0675,57.0675,57.0516,57.0596,8300.0
2006-03-31 11:05:00,71.49,71.5,71.48,71.5,9900.0,57.0596,57.0675,57.0516,57.0675,9900.0
2006-03-31 11:10:00,71.48,71.52,71.47,71.51,9100.0,57.0516,57.0835,57.0436,57.0755,9100.0
2006-03-31 11:15:00,71.51,71.52,71.49,71.5,4600.0,57.0755,57.0835,57.0596,57.0675,4600.0
2006-03-31 11:20:00,71.51,71.52,71.48,71.52,13600.0,57.0755,57.0835,57.0516,57.0835,13600.0
2006-03-31 11:25:00,71.51,71.51,71.44,71.44,8000.0,57.0755,57.0755,57.0197,57.0197,8000.0
2006-03-31 11:30:00,71.43,71.43,71.37,71.38,10500.0,57.0117,57.0117,56.9638,56.9718,10500.0
2006-03-31 11:35:00,71.38,71.56,71.38,71.56,14400.0,56.9718,57.1154,56.9718,57.1154,14400.0
2006-03-31 11:40:00,71.56,71.65,71.54,71.65,13600.0,57.1154,57.1873,57.0995,57.1873,13600.0
2006-03-31 11:45:00,71.65,71.86,71.65,71.78,15100.0,57.1873,57.3549,57.1873,57.291,15100.0
2006-03-31 11:50:00,71.79,71.8,71.75,71.77,8200.0,57.299,57.307,57.2671,57.283,8200.0
2006-03-31 11:55:00,71.79,71.79,71.67,71.68,14000.0,57.299,57.299,57.2032,57.2112,14000.0
2006-03-31 12:00:00,71.7,71.7,71.63,71.65,6300.0,57.2272,57.2272,57.1713,57.1873,6300.0
2006-03-31 12:05:00,71.66,71.68,71.63,71.68,5800.0,57.1952,57.2112,57.1713,57.2112,5800.0
2006-03-31 12:10:00,71.66,71.7,71.65,71.69,9900.0,57.1952,57.2272,57.1873,57.2192,9900.0
2006-03-31 12:15:00,71.68,71.7,71.64,71.65,23000.0,57.2112,57.2272,57.1793,57.1873,23000.0
2006-03-31 12:20:00,71.66,71.7,71.64,71.64,3700.0,57.1952,57.2272,57.1793,57.1793,3700.0
2006-03-31 12:25:00,71.65,71.71,71.64,71.65,6500.0,57.1873,57.2352,57.1793,57.1873,6500.0
2006-03-31 12:30:00,71.66,71.7,71.66,71.69,3400.0,57.1952,57.2272,57.1952,57.2192,3400.0
2006-03-31 12:35:00,71.69,71.71,71.69,71.71,2600.0,57.2192,57.2352,57.2192,57.2352,2600.0
2006-03-31 12:40:00,71.71,71.88,71.7,71.76,10700.0,57.2352,57.3708,57.2272,57.2751,10700.0
2006-03-31 12:45:00,71.77,71.79,71.76,71.77,3200.0,57.283,57.299,57.2751,57.283,3200.0
2006-03-31 12:50:00,71.78,71.8,71.75,71.78,8500.0,57.291,57.307,57.2671,57.291,8500.0
2006-03-31 12:55:00,71.78,71.81,71.69,71.75,8900.0,57.291,57.315,57.2192,57.2671,8900.0
2006-03-31 13:00:00,71.71,71.72,71.7,71.71,9400.0,57.2352,57.2431,57.2272,57.2352,9400.0
2006-03-31 13:05:00,71.71,71.71,71.68,71.69,3700.0,57.2352,57.2352,57.2112,57.2192,3700.0
2006-03-31 13:10:00,71.68,71.73,71.68,71.73,8800.0,57.2112,57.2511,57.2112,57.2511,8800.0
2006-03-31 13:15:00,71.75,71.75,71.71,71.72,4000.0,57.2671,57.2671,57.2352,57.2431,4000.0
2006-03-31 13:20:00,71.71,71.74,71.7,71.71,4500.0,57.2352,57.2591,57.2272,57.2352,4500.0
2006-03-31 13:25:00,71.71,71.72,71.7,71.71,8400.0,57.2352,57.2431,57.2272,57.2352,8400.0
2006-03-31 13:30:00,71.7,71.73,71.66,71.7,11500.0,57.2272,57.2511,57.1952,57.2272,11500.0
2006-03-31 13:35:00,71.69,71.72,71.65,71.71,10400.0,57.2192,57.2431,57.1873,57.2352,10400.0
2006-03-31 13:40:00,71.71,71.71,71.68,71.68,3800.0,57.2352,57.2352,57.2112,57.2112,3800.0
2006-03-31 13:45:00,71.67,71.69,71.67,71.67,7700.0,57.2032,57.2192,57.2032,57.2032,7700.0
2006-03-31 13:50:00,71.68,71.74,71.67,71.73,13900.0,57.2112,57.2591,57.2032,57.2511,13900.0
2006-03-31 13:55:00,71.74,71.74,71.71,71.72,10200.0,57.2591,57.2591,57.2352,57.2431,10200.0
2006-03-31 14:00:00,71.68,71.72,71.68,71.71,10700.0,57.2112,57.2431,57.2112,57.2352,10700.0
2006-03-31 14:05:00,71.71,71.71,71.7,71.7,12300.0,57.2352,57.2352,57.2272,57.2272,12300.0
2006-03-31 14:10:00,71.71,71.72,71.71,71.71,6100.0,57.2352,57.2431,57.2352,57.2352,6100.0
2006-03-31 14:15:00,71.72,71.72,71.69,71.72,8600.0,57.2431,57.2431,57.2192,57.2431,8600.0
2006-03-31 14:20:00,71.71,71.72,71.68,71.68,9400.0,57.2352,57.2431,57.2112,57.2112,9400.0
2006-03-31 14:25:00,71.68,71.7,71.65,71.7,7500.0,57.2112,57.2272,57.1873,57.2272,7500.0
2006-03-31 14:30:00,71.66,71.72,71.66,71.72,8100.0,57.1952,57.2431,57.1952,57.2431,8100.0
2006-03-31 14:35:00,71.74,71.76,71.7,71.75,12800.0,57.2591,57.2751,57.2272,57.2671,12800.0
2006-03-31 14:40:00,71.74,71.77,71.69,71.69,12500.0,57.2591,57.283,57.2192,57.2192,12500.0
2006-03-31 14:45:00,71.69,71.71,71.67,71.69,9100.0,57.2192,57.2352,57.2032,57.2192,9100.0
2006-03-31 14:50:00,71.67,71.82,71.67,71.81,12300.0,57.2032,57.323,57.2032,57.315,12300.0
2006-03-31 14:55:00,71.82,71.94,71.82,71.93,10300.0,57.323,57.4187,57.323,57.4107,10300.0
2006-03-31 15:00:00,71.94,71.95,71.8,71.86,22600.0,57.4187,57.4267,57.307,57.3549,22600.0
2006-03-31 15:05:00,71.83,71.87,71.79,71.85,6600.0,57.3309,57.3629,57.299,57.3469,6600.0
2006-03-31 15:10:00,71.83,71.9,71.78,71.88,22100.0,57.3309,57.3868,57.291,57.3708,22100.0
2006-03-31 15:15:00,71.88,71.9,71.75,71.76,13400.0,57.3708,57.3868,57.2671,57.2751,13400.0
2006-03-31 15:20:00,71.76,71.78,71.74,71.75,9100.0,57.2751,57.291,57.2591,57.2671,9100.0
2006-03-31 15:25:00,71.75,71.76,71.72,71.73,21200.0,57.2671,57.2751,57.2431,57.2511,21200.0
2006-03-31 15:30:00,71.72,71.73,71.67,71.67,13900.0,57.2431,57.2511,57.2032,57.2032,13900.0
2006-03-31 15:35:00,71.68,71.68,71.66,71.68,18300.0,57.2112,57.2112,57.1952,57.2112,18300.0
2006-03-31 15:40:00,71.67,71.67,71.57,71.57,33200.0,57.2032,57.2032,57.1234,57.1234,33200.0
2006-03-31 15:45:00,71.57,71.58,71.51,71.52,21700.0,57.1234,57.1314,57.0755,57.0835,21700.0
2006-03-31 15:50:00,71.52,71.52,71.49,71.49,19500.0,57.0835,57.0835,57.0596,57.0596,19500.0
2006-03-31 15:55:00,71.51,71.51,71.45,71.46,56500.0,57.0755,57.0755,57.0276,57.0356,56500.0
2006-04-03 09:30:00,72.05,72.43,72.03,72.34,37700.0,57.5065,57.8098,57.4906,57.738,37700.0
2006-04-03 09:35:00,72.4,72.5,72.3,72.41,41900.0,57.7859,57.8657,57.7061,57.7939,41900.0
2006-04-03 09:40:00,72.4,72.81,72.4,72.81,31200.0,57.7859,58.1131,57.7859,58.1131,31200.0
2006-04-03 09:45:00,72.95,72.98,72.74,72.75,44100.0,58.2249,58.2488,58.0572,58.0652,44100.0
2006-04-03 09:50:00,72.72,72.82,72.72,72.76,31200.0,58.0413,58.1211,58.0413,58.0732,31200.0
2006-04-03 09:55:00,72.76,72.8,72.75,72.77,20500.0,58.0732,58.1051,58.0652,58.0812,20500.0
2006-04-03 10:00:00,72.77,72.8,72.74,72.76,21700.0,58.0812,58.1051,58.0572,58.0732,21700.0
2006-04-03 10:05:00,72.76,72.83,72.73,72.75,28700.0,58.0732,58.1291,58.0493,58.0652,28700.0
2006-04-03 10:10:00,72.75,72.76,72.66,72.67,19600.0,58.0652,58.0732,57.9934,58.0014,19600.0
2006-04-03 10:15:00,72.66,72.67,72.63,72.64,22000.0,57.9934,58.0014,57.9695,57.9774,22000.0
2006-04-03 10:20:00,72.64,72.66,72.63,72.63,25100.0,57.9774,57.9934,57.9695,57.9695,25100.0
2006-04-03 10:25:00,72.64,72.64,72.61,72.61,38000.0,57.9774,57.9774,57.9535,57.9535,38000.0
2006-04-03 10:30:00,72.61,72.74,72.61,72.73,49500.0,57.9535,58.0572,57.9535,58.0493,49500.0
2006-04-03 10:35:00,72.73,72.75,72.71,72.73,23000.0,58.0493,58.0652,58.0333,58.0493,23000.0
2006-04-03 10:40:00,72.72,72.9,72.72,72.9,24500.0,58.0413,58.185,58.0413,58.185,24500.0
2006-04-03 10:45:00,72.9,72.97,72.88,72.88,20900.0,58.185,58.2408,58.169,58.169,20900.0
2006-04-03 10:50:00,72.88,72.91,72.88,72.9,16200.0,58.169,58.1929,58.169,58.185,16200.0
2006-04-03 10:55:00,72.9,72.91,72.89,72.89,12800.0,58.185,58.1929,58.177,58.177,12800.0
2006-04-03 11:00:00,72.89,72.9,72.79,72.82,14200.0,58.177,58.185,58.0972,58.1211,14200.0
2006-04-03 11:05:00,72.81,72.84,72.81,72.82,6300.0,58.1131,58.1371,58.1131,58.1211,6300.0
2006-04-03 11:10:00,72.82,72.85,72.81,72.85,14700.0,58.1211,58.145,58.1131,58.145,14700.0
2006-04-03 11:15:00,72.85,72.86,72.85,72.85,8700.0,58.145,58.153,58.145,58.145,8700.0
2006-04-03 11:20:00,72.85,72.92,72.85,72.92,12600.0,58.145,58.2009,58.145,58.2009,12600.0
2006-04-03 11:25:00,72.94,73.02,72.93,73.02,27100.0,58.2169,58.2807,58.2089,58.2807,27100.0
2006-04-03 11:30:00,73.0,73.02,73.0,73.0,13700.0,58.2648,58.2807,58.2648,58.2648,13700.0
2006-04-03 11:35:00,73.0,73.12,73.0,73.1,31000.0,58.2648,58.3605,58.2648,58.3446,31000.0
2006-04-03 11:40:00,73.1,73.1,72.99,73.02,22100.0,58.3446,58.3446,58.2568,58.2807,22100.0
2006-04-03 11:45:00,73.02,73.09,72.99,72.99,10300.0,58.2807,58.3366,58.2568,58.2568,10300.0
2006-04-03 11:50:00,73.01,73.19,73.0,73.16,22100.0,58.2727,58.4164,58.2648,58.3925,22100.0
2006-04-03 11:55:00,73.18,73.19,73.12,73.13,10100.0,58.4084,58.4164,58.3605,58.3685,10100.0
2006-04-03 12:00:00,73.13,73.24,73.12,73.24,15800.0,58.3685,58.4563,58.3605,58.4563,15800.0
2006-04-03 12:05:00,73.23,73.24,73.18,73.18,7300.0,58.4483,58.4563,58.4084,58.4084,7300.0
2006-04-03 12:10:00,73.19,73.28,73.17,73.28,18400.0,58.4164,58.4882,58.4005,58.4882,18400.0
2006-04-03 12:15:00,73.26,73.28,73.23,73.27,6400.0,58.4723,58.4882,58.4483,58.4803,6400.0
2006-04-03 12:20:00,73.27,73.28,73.24,73.27,14800.0,58.4803,58.4882,58.4563,58.4803,14800.0
2006-04-03 12:25:00,73.27,73.27,73.23,73.24,8000.0,58.4803,58.4803,58.4483,58.4563,8000.0
2006-04-03 12:30:00,73.24,73.29,73.22,73.25,11500.0,58.4563,58.4962,58.4404,58.4643,11500.0
2006-04-03 12:35:00,73.25,73.25,73.22,73.22,9000.0,58.4643,58.4643,58.4404,58.4404,9000.0
2006-04-03 12:40:00,73.22,73.22,72.95,72.95,19700.0,58.4404,58.4404,58.2249,58.2249,19700.0
2006-04-03 12:45:00,72.96,72.97,72.84,72.84,17400.0,58.2328,58.2408,58.1371,58.1371,17400.0
2006-04-03 12:50:00,72.84,72.91,72.84,72.89,10200.0,58.1371,58.1929,58.1371,58.177,10200.0
2006-04-03 12:55:00,72.87,73.03,72.87,73.01,8000.0,58.161,58.2887,58.161,58.2727,8000.0
2006-04-03 13:00:00,73.0,73.0,72.83,72.83,6200.0,58.2648,58.2648,58.1291,58.1291,6200.0
2006-04-03 13:05:00,72.83,72.93,72.81,72.9,13200.0,58.1291,58.2089,58.1131,58.185,13200.0
2006-04-03 13:10:00,72.9,72.93,72.88,72.89,5400.0,58.185,58.2089,58.169,58.177,5400.0
2006-04-03 13:15:00,72.89,72.93,72.87,72.93,11300.0,58.177,58.2089,58.161,58.2089,11300.0
2006-04-03 13:20:00,72.93,72.93,72.9,72.91,1000.0,58.2089,58.2089,58.185,58.1929,1000.0
2006-04-03 13:25:00,72.91,72.94,72.9,72.93,6600.0,58.1929,58.2169,58.185,58.2089,6600.0
2006-04-03 13:30:00,72.94,72.94,72.91,72.92,3000.0,58.2169,58.2169,58.1929,58.2009,3000.0
2006-04-03 13:35:00,72.91,72.92,72.88,72.9,8700.0,58.1929,58.2009,58.169,58.185,8700.0
2006-04-03 13:40:00,72.9,72.9,72.89,72.9,3500.0,58.185,58.185,58.177,58.185,3500.0
2006-04-03 13:45:00,72.9,72.91,72.89,72.9,32100.0,58.185,58.1929,58.177,58.185,32100.0
2006-04-03 13:50:00,72.9,73.0,72.89,73.0,21000.0,58.185,58.2648,58.177,58.2648,21000.0
2006-04-03 13:55:00,73.0,73.03,72.96,72.97,7800.0,58.2648,58.2887,58.2328,58.2408,7800.0
2006-04-03 14:00:00,72.98,72.98,72.96,72.98,11700.0,58.2488,58.2488,58.2328,58.2488,11700.0
2006-04-03 14:05:00,72.98,72.98,72.95,72.96,6200.0,58.2488,58.2488,58.2249,58.2328,6200.0
2006-04-03 14:10:00,72.96,72.98,72.96,72.98,9300.0,58.2328,58.2488,58.2328,58.2488,9300.0
2006-04-03 14:15:00,72.98,72.98,72.96,72.96,7900.0,58.2488,58.2488,58.2328,58.2328,7900.0
2006-04-03 14:20:00,72.95,72.96,72.94,72.95,7000.0,58.2249,58.2328,58.2169,58.2249,7000.0
2006-04-03 14:25:00,72.96,72.96,72.91,72.91,10200.0,58.2328,58.2328,58.1929,58.1929,10200.0
2006-04-03 14:30:00,72.92,72.93,72.86,72.87,17400.0,58.2009,58.2089,58.153,58.161,17400.0
2006-04-03 14:35:00,72.86,72.87,72.83,72.83,5800.0,58.153,58.161,58.1291,58.1291,5800.0
2006-04-03 14:40:00,72.83,72.84,72.82,72.82,21200.0,58.1291,58.1371,58.1211,58.1211,21200.0
2006-04-03 14:45:00,72.82,72.88,72.81,72.86,15600.0,58.1211,58.169,58.1131,58.153,15600.0
2006-04-03 14:50:00,72.87,72.87,72.82,72.82,2800.0,58.161,58.161,58.1211,58.1211,2800.0
2006-04-03 14:55:00,72.82,72.83,72.79,72.8,9500.0,58.1211,58.1291,58.0972,58.1051,9500.0
2006-04-03 15:00:00,72.8,72.8,72.77,72.77,20400.0,58.1051,58.1051,58.0812,58.0812,20400.0
2006-04-03 15:05:00,72.77,72.78,72.75,72.77,21700.0,58.0812,58.0892,58.0652,58.0812,21700.0
2006-04-03 15:10:00,72.77,72.77,72.72,72.74,16900.0,58.0812,58.0812,58.0413,58.0572,16900.0
2006-04-03 15:15:00,72.74,72.76,72.73,72.76,30600.0,58.0572,58.0732,58.0493,58.0732,30600.0
2006-04-03 15:20:00,72.76,72.76,72.71,72.74,23500.0,58.0732,58.0732,58.0333,58.0572,23500.0
2006-04-03 15:25:00,72.74,72.74,72.7,72.73,17100.0,58.0572,58.0572,58.0253,58.0493,17100.0
2006-04-03 15:30:00,72.72,72.73,72.68,72.68,25000.0,58.0413,58.0493,58.0094,58.0094,25000.0
2006-04-03 15:35:00,72.68,72.69,72.63,72.63,13400.0,58.0094,58.0173,57.9695,57.9695,13400.0
2006-04-03 15:40:00,72.63,72.64,72.59,72.59,29800.0,57.9695,57.9774,57.9375,57.9375,29800.0
2006-04-03 15:45:00,72.59,72.59,72.47,72.47,22800.0,57.9375,57.9375,57.8417,57.8417,22800.0
2006-04-03 15:50:00,72.48,72.48,72.27,72.28,30800.0,57.8497,57.8497,57.6821,57.6901,30800.0
2006-04-03 15:55:00,72.28,72.34,72.28,72.33,28700.0,57.6901,57.738,57.6901,57.73,28700.0
2006-04-04 09:35:00,72.65,72.65,72.5,72.5,18900.0,57.9854,57.9854,57.8657,57.8657,18900.0
2006-04-04 09:40:00,72.58,72.7,72.57,72.61,9100.0,57.9295,58.0253,57.9216,57.9535,9100.0
2006-04-04 09:45:00,72.61,72.61,72.3,72.31,11100.0,57.9535,57.9535,57.7061,57.714,11100.0
2006-04-04 09:50:00,72.34,72.56,72.32,72.51,8700.0,57.738,57.9136,57.722,57.8737,8700.0
2006-04-04 09:55:00,72.5,72.64,72.46,72.56,13700.0,57.8657,57.9774,57.8338,57.9136,13700.0
2006-04-04 10:00:00,72.56,72.64,72.56,72.62,6600.0,57.9136,57.9774,57.9136,57.9615,6600.0
2006-04-04 10:05:00,72.62,72.64,72.48,72.5,11900.0,57.9615,57.9774,57.8497,57.8657,11900.0
2006-04-04 10:10:00,72.48,72.61,72.44,72.61,11100.0,57.8497,57.9535,57.8178,57.9535,11100.0
2006-04-04 10:15:00,72.6,72.62,72.56,72.62,12500.0,57.9455,57.9615,57.9136,57.9615,12500.0
2006-04-04 10:20:00,72.65,72.71,72.63,72.71,6600.0,57.9854,58.0333,57.9695,58.0333,6600.0
2006-04-04 10:25:00,72.7,72.72,72.61,72.62,4300.0,58.0253,58.0413,57.9535,57.9615,4300.0
2006-04-04 10:30:00,72.6,72.64,72.55,72.64,7600.0,57.9455,57.9774,57.9056,57.9774,7600.0
2006-04-04 10:35:00,72.6,72.6,72.54,72.57,7900.0,57.9455,57.9455,57.8976,57.9216,7900.0
2006-04-04 10:40:00,72.55,72.55,72.52,72.52,6600.0,57.9056,57.9056,57.8817,57.8817,6600.0
2006-04-04 10:45:00,72.53,72.61,72.52,72.6,7900.0,57.8896,57.9535,57.8817,57.9455,7900.0
2006-04-04 10:50:00,72.58,72.69,72.58,72.62,10100.0,57.9295,58.0173,57.9295,57.9615,10100.0
2006-04-04 10:55:00,72.62,72.73,72.6,72.6,18300.0,57.9615,58.0493,57.9455,57.9455,18300.0
2006-04-04 11:00:00,72.6,72.62,72.6,72.61,8200.0,57.9455,57.9615,57.9455,57.9535,8200.0
2006-04-04 11:05:00,72.6,72.61,72.59,72.59,14300.0,57.9455,57.9535,57.9375,57.9375,14300.0
2006-04-04 11:10:00,72.59,72.59,72.54,72.55,7600.0,57.9375,57.9375,57.8976,57.9056,7600.0
2006-04-04 11:15:00,72.55,72.55,72.53,72.53,5800.0,57.9056,57.9056,57.8896,57.8896,5800.0
2006-04-04 11:20:00,72.53,72.55,72.53,72.53,8300.0,57.8896,57.9056,57.8896,57.8896,8300.0
2006-04-04 11:25:00,72.54,72.59,72.53,72.53,13700.0,57.8976,57.9375,57.8896,57.8896,13700.0
2006-04-04 11:30:00,72.56,72.56,72.5,72.5,7000.0,57.9136,57.9136,57.8657,57.8657,7000.0
2006-04-04 11:35:00,72.54,72.55,72.51,72.52,10400.0,57.8976,57.9056,57.8737,57.8817,10400.0
2006-04-04 11:40:00,72.51,72.57,72.51,72.57,8600.0,57.8737,57.9216,57.8737,57.9216,8600.0
2006-04-04 11:45:00,72.57,72.64,72.57,72.59,8100.0,57.9216,57.9774,57.9216,57.9375,8100.0
2006-04-04 11:50:00,72.59,72.59,72.55,72.55,4100.0,57.9375,57.9375,57.9056,57.9056,4100.0
2006-04-04 11:55:00,72.52,72.53,72.51,72.53,9100.0,57.8817,57.8896,57.8737,57.8896,9100.0
2006-04-04 12:00:00,72.51,72.65,72.51,72.65,17300.0,57.8737,57.9854,57.8737,57.9854,17300.0
2006-04-04 12:05:00,72.65,72.73,72.65,72.7,6400.0,57.9854,58.0493,57.9854,58.0253,6400.0
2006-04-04 12:10:00,72.73,72.73,72.69,72.7,3200.0,58.0493,58.0493,58.0173,58.0253,3200.0
2006-04-04 12:15:00,72.72,72.79,72.71,72.79,22700.0,58.0413,58.0972,58.0333,58.0972,22700.0
2006-04-04 12:20:00,72.8,72.85,72.71,72.71,15400.0,58.1051,58.145,58.0333,58.0333,15400.0
2006-04-04 12:25:00,72.71,72.77,72.6,72.61,15400.0,58.0333,58.0812,57.9455,57.9535,15400.0
2006-04-04 12:30:00,72.61,72.64,72.6,72.6,7100.0,57.9535,57.9774,57.9455,57.9455,7100.0
2006-04-04 12:35:00,72.6,72.61,72.56,72.59,13300.0,57.9455,57.9535,57.9136,57.9375,13300.0
2006-04-04 12:40:00,72.6,72.61,72.51,72.55,6600.0,57.9455,57.9535,57.8737,57.9056,6600.0
2006-04-04 12:45:00,72.51,72.53,72.49,72.53,6100.0,57.8737,57.8896,57.8577,57.8896,6100.0
2006-04-04 12:50:00,72.52,72.53,72.48,72.51,6000.0,57.8817,57.8896,57.8497,57.8737,6000.0
2006-04-04 12:55:00,72.55,72.56,72.53,72.53,5700.0,57.9056,57.9136,57.8896,57.8896,5700.0
2006-04-04 13:00:00,72.53,72.65,72.53,72.55,8500.0,57.8896,57.9854,57.8896,57.9056,8500.0
2006-04-04 13:05:00,72.54,72.56,72.51,72.54,6200.0,57.8976,57.9136,57.8737,57.8976,6200.0
2006-04-04 13:10:00,72.55,72.57,72.53,72.55,6300.0,57.9056,57.9216,57.8896,57.9056,6300.0
2006-04-04 13:15:00,72.54,72.55,72.41,72.44,8300.0,57.8976,57.9056,57.7939,57.8178,8300.0
2006-04-04 13:20:00,72.43,72.48,72.41,72.47,4900.0,57.8098,57.8497,57.7939,57.8417,4900.0
2006-04-04 13:25:00,72.47,72.48,72.41,72.48,7100.0,57.8417,57.8497,57.7939,57.8497,7100.0
2006-04-04 13:30:00,72.48,72.57,72.48,72.55,8400.0,57.8497,57.9216,57.8497,57.9056,8400.0
2006-04-04 13:35:00,72.55,72.57,72.55,72.57,5500.0,57.9056,57.9216,57.9056,57.9216,5500.0
2006-04-04 13:40:00,72.56,72.57,72.53,72.56,7700.0,57.9136,57.9216,57.8896,57.9136,7700.0
2006-04-04 13:45:00,72.56,72.59,72.5,72.52,6300.0,57.9136,57.9375,57.8657,57.8817,6300.0
2006-04-04 13:50:00,72.52,72.58,72.52,72.57,9100.0,57.8817,57.9295,57.8817,57.9216,9100.0
2006-04-04 13:55:00,72.57,72.63,72.57,72.61,61200.0,57.9216,57.9695,57.9216,57.9535,61200.0
2006-04-04 14:00:00,72.61,72.62,72.59,72.62,19900.0,57.9535,57.9615,57.9375,57.9615,19900.0
2006-04-04 14:05:00,72.62,72.62,72.59,72.6,3300.0,57.9615,57.9615,57.9375,57.9455,3300.0
2006-04-04 14:10:00,72.59,72.59,72.52,72.57,10300.0,57.9375,57.9375,57.8817,57.9216,10300.0
2006-04-04 14:15:00,72.62,72.69,72.59,72.64,3700.0,57.9615,58.0173,57.9375,57.9774,3700.0
2006-04-04 14:20:00,72.68,72.81,72.5,72.68,17400.0,58.0094,58.1131,57.8657,58.0094,17400.0
2006-04-04 14:25:00,72.68,72.68,72.6,72.61,16600.0,58.0094,58.0094,57.9455,57.9535,16600.0
2006-04-04 14:30:00,72.61,72.68,72.59,72.59,7700.0,57.9535,58.0094,57.9375,57.9375,7700.0
2006-04-04 14:35:00,72.59,72.59,72.53,72.55,12900.0,57.9375,57.9375,57.8896,57.9056,12900.0
2006-04-04 14:40:00,72.56,72.62,72.55,72.55,8900.0,57.9136,57.9615,57.9056,57.9056,8900.0
2006-04-04 14:45:00,72.55,72.55,72.52,72.55,4600.0,57.9056,57.9056,57.8817,57.9056,4600.0
2006-04-04 14:50:00,72.55,72.61,72.54,72.61,3700.0,57.9056,57.9535,57.8976,57.9535,3700.0
2006-04-04 14:55:00,72.61,72.61,72.54,72.56,8400.0,57.9535,57.9535,57.8976,57.9136,8400.0
2006-04-04 15:00:00,72.57,72.57,72.51,72.51,21200.0,57.9216,57.9216,57.8737,57.8737,21200.0
2006-04-04 15:05:00,72.51,72.51,72.44,72.46,10900.0,57.8737,57.8737,57.8178,57.8338,10900.0
2006-04-04 15:10:00,72.45,72.47,72.44,72.46,19000.0,57.8258,57.8417,57.8178,57.8338,19000.0
2006-04-04 15:15:00,72.46,72.47,72.39,72.4,14700.0,57.8338,57.8417,57.7779,57.7859,14700.0
2006-04-04 15:20:00,72.4,72.6,72.4,72.53,25100.0,57.7859,57.9455,57.7859,57.8896,25100.0
2006-04-04 15:25:00,72.54,72.54,72.46,72.46,14300.0,57.8976,57.8976,57.8338,57.8338,14300.0
2006-04-04 15:30:00,72.46,72.49,72.45,72.48,7100.0,57.8338,57.8577,57.8258,57.8497,7100.0
2006-04-04 15:35:00,72.49,72.57,72.44,72.49,19200.0,57.8577,57.9216,57.8178,57.8577,19200.0
2006-04-04 15:40:00,72.49,72.54,72.48,72.49,10000.0,57.8577,57.8976,57.8497,57.8577,10000.0
2006-04-04 15:45:00,72.49,72.49,72.42,72.42,12100.0,57.8577,57.8577,57.8018,57.8018,12100.0
2006-04-04 15:50:00,72.45,72.46,72.41,72.43,23600.0,57.8258,57.8338,57.7939,57.8098,23600.0
2006-04-04 15:55:00,72.41,72.43,72.4,72.43,17100.0,57.7939,57.8098,57.7859,57.8098,17100.0
2006-04-05 09:30:00,72.7,72.71,72.7,72.71,22400.0,58.0253,58.0333,58.0253,58.0333,22400.0
2006-04-05 09:35:00,72.67,72.69,72.44,72.55,12800.0,58.0014,58.0173,57.8178,57.9056,12800.0
2006-04-05 09:40:00,72.52,72.54,72.3,72.41,14000.0,57.8817,57.8976,57.7061,57.7939,14000.0
2006-04-05 09:45:00,72.42,72.51,72.42,72.49,10500.0,57.8018,57.8737,57.8018,57.8577,10500.0
2006-04-05 09:50:00,72.49,72.5,72.3,72.36,13300.0,57.8577,57.8657,57.7061,57.754,13300.0
2006-04-05 09:55:00,72.36,72.5,72.32,72.45,12200.0,57.754,57.8657,57.722,57.8258,12200.0
2006-04-05 10:00:00,72.47,72.62,72.45,72.45,13900.0,57.8417,57.9615,57.8258,57.8258,13900.0
2006-04-05 10:05:00,72.45,72.47,72.36,72.46,9800.0,57.8258,57.8417,57.754,57.8338,9800.0
2006-04-05 10:10:00,72.45,72.46,72.4,72.43,14000.0,57.8258,57.8338,57.7859,57.8098,14000.0
2006-04-05 10:15:00,72.44,72.52,72.35,72.52,36300.0,57.8178,57.8817,57.746,57.8817,36300.0
2006-04-05 10:20:00,72.58,72.59,72.46,72.46,22500.0,57.9295,57.9375,57.8338,57.8338,22500.0
2006-04-05 10:25:00,72.45,72.55,72.45,72.5,21700.0,57.8258,57.9056,57.8258,57.8657,21700.0
2006-04-05 10:30:00,72.5,72.53,72.38,72.39,17800.0,57.8657,57.8896,57.7699,57.7779,17800.0
2006-04-05 10:35:00,72.38,72.47,72.38,72.47,19800.0,57.7699,57.8417,57.7699,57.8417,19800.0
2006-04-05 10:40:00,72.48,72.49,72.45,72.45,11800.0,57.8497,57.8577,57.8258,57.8258,11800.0
2006-04-05 10:45:00,72.45,72.45,72.35,72.36,10200.0,57.8258,57.8258,57.746,57.754,10200.0
2006-04-05 10:50:00,72.36,72.39,72.36,72.37,12800.0,57.754,57.7779,57.754,57.7619,12800.0
2006-04-05 10:55:00,72.38,72.4,72.26,72.28,9900.0,57.7699,57.7859,57.6741,57.6901,9900.0
2006-04-05 11:00:00,72.31,72.42,72.3,72.42,15400.0,57.714,57.8018,57.7061,57.8018,15400.0
2006-04-05 11:05:00,72.44,72.59,72.41,72.57,40400.0,57.8178,57.9375,57.7939,57.9216,40400.0
2006-04-05 11:10:00,72.58,72.64,72.54,72.54,16500.0,57.9295,57.9774,57.8976,57.8976,16500.0
2006-04-05 11:15:00,72.53,72.54,72.48,72.48,11900.0,57.8896,57.8976,57.8497,57.8497,11900.0
2006-04-05 11:20:00,72.48,72.48,72.4,72.4,4600.0,57.8497,57.8497,57.7859,57.7859,4600.0
2006-04-05 11:25:00,72.4,72.41,72.33,72.33,7300.0,57.7859,57.7939,57.73,57.73,7300.0
2006-04-05 11:30:00,72.33,72.33,72.27,72.3,8200.0,57.73,57.73,57.6821,57.7061,8200.0
2006-04-05 11:35:00,72.31,72.31,72.11,72.12,21400.0,57.714,57.714,57.5544,57.5624,21400.0
2006-04-05 11:40:00,72.13,72.21,72.11,72.18,15100.0,57.5704,57.6342,57.5544,57.6103,15100.0
2006-04-05 11:45:00,72.18,72.21,72.15,72.18,5900.0,57.6103,57.6342,57.5863,57.6103,5900.0
2006-04-05 11:50:00,72.17,72.3,72.15,72.29,7000.0,57.6023,57.7061,57.5863,57.6981,7000.0
2006-04-05 11:55:00,72.3,72.38,72.19,72.24,12300.0,57.7061,57.7699,57.6183,57.6582,12300.0
2006-04-05 12:00:00,72.24,72.24,72.17,72.18,13000.0,57.6582,57.6582,57.6023,57.6103,13000.0
2006-04-05 12:05:00,72.19,72.24,72.18,72.24,13600.0,57.6183,57.6582,57.6103,57.6582,13600.0
2006-04-05 12:10:00,72.28,72.31,72.21,72.25,13100.0,57.6901,57.714,57.6342,57.6662,13100.0
2006-04-05 12:15:00,72.24,72.26,72.15,72.18,12300.0,57.6582,57.6741,57.5863,57.6103,12300.0
2006-04-05 12:20:00,72.17,72.2,72.14,72.14,15300.0,57.6023,57.6262,57.5784,57.5784,15300.0
2006-04-05 12:25:00,72.12,72.14,72.06,72.08,3900.0,57.5624,57.5784,57.5145,57.5305,3900.0
2006-04-05 12:30:00,72.08,72.08,72.01,72.01,18500.0,57.5305,57.5305,57.4746,57.4746,18500.0
2006-04-05 12:35:00,72.01,72.02,71.96,71.96,25600.0,57.4746,57.4826,57.4347,57.4347,25600.0
2006-04-05 12:40:00,71.96,72.0,71.96,72.0,11700.0,57.4347,57.4666,57.4347,57.4666,11700.0
2006-04-05 12:45:00,71.99,72.02,71.96,72.0,25500.0,57.4586,57.4826,57.4347,57.4666,25500.0
2006-04-05 12:50:00,72.01,72.07,72.01,72.06,16500.0,57.4746,57.5225,57.4746,57.5145,16500.0
2006-04-05 12:55:00,72.07,72.09,72.05,72.05,9200.0,57.5225,57.5385,57.5065,57.5065,9200.0
2006-04-05 13:00:00,72.05,72.12,72.03,72.12,33600.0,57.5065,57.5624,57.4906,57.5624,33600.0
2006-04-05 13:05:00,72.11,72.14,72.01,72.02,10000.0,57.5544,57.5784,57.4746,57.4826,10000.0
2006-04-05 13:10:00,72.02,72.05,72.0,72.05,16600.0,57.4826,57.5065,57.4666,57.5065,16600.0
2006-04-05 13:15:00,72.05,72.09,72.04,72.05,14000.0,57.5065,57.5385,57.4985,57.5065,14000.0
2006-04-05 13:20:00,72.04,72.05,71.95,71.97,11100.0,57.4985,57.5065,57.4267,57.4427,11100.0
2006-04-05 13:25:00,71.97,72.0,71.97,72.0,5300.0,57.4427,57.4666,57.4427,57.4666,5300.0
2006-04-05 13:30:00,72.0,72.0,71.96,71.97,11200.0,57.4666,57.4666,57.4347,57.4427,11200.0
2006-04-05 13:35:00,71.99,72.0,71.96,71.97,7700.0,57.4586,57.4666,57.4347,57.4427,7700.0
2006-04-05 13:40:00,71.96,71.96,71.89,71.91,7800.0,57.4347,57.4347,57.3788,57.3948,7800.0
2006-04-05 13:45:00,71.92,71.92,71.79,71.79,14400.0,57.4028,57.4028,57.299,57.299,14400.0
2006-04-05 13:50:00,71.84,71.84,71.64,71.65,36900.0,57.3389,57.3389,57.1793,57.1873,36900.0
2006-04-05 13:55:00,71.64,71.69,71.6,71.65,20900.0,57.1793,57.2192,57.1474,57.1873,20900.0
2006-04-05 14:00:00,71.64,71.66,71.58,71.66,14400.0,57.1793,57.1952,57.1314,57.1952,14400.0
2006-04-05 14:05:00,71.67,71.83,71.67,71.82,7400.0,57.2032,57.3309,57.2032,57.323,7400.0
2006-04-05 14:10:00,71.81,71.84,71.74,71.77,8600.0,57.315,57.3389,57.2591,57.283,8600.0
2006-04-05 14:15:00,71.77,71.77,71.65,71.76,20700.0,57.283,57.283,57.1873,57.2751,20700.0
2006-04-05 14:20:00,71.76,71.76,71.71,71.72,22800.0,57.2751,57.2751,57.2352,57.2431,22800.0
2006-04-05 14:25:00,71.72,71.72,71.64,71.65,19600.0,57.2431,57.2431,57.1793,57.1873,19600.0
2006-04-05 14:30:00,71.65,71.65,71.59,71.61,19300.0,57.1873,57.1873,57.1394,57.1553,19300.0
2006-04-05 14:35:00,71.6,71.67,71.59,71.67,29000.0,57.1474,57.2032,57.1394,57.2032,29000.0
2006-04-05 14:40:00,71.67,71.76,71.67,71.74,9500.0,57.2032,57.2751,57.2032,57.2591,9500.0
2006-04-05 14:45:00,71.75,71.75,71.73,71.75,13800.0,57.2671,57.2671,57.2511,57.2671,13800.0
2006-04-05 14:50:00,71.75,71.75,71.55,71.59,32800.0,57.2671,57.2671,57.1075,57.1394,32800.0
2006-04-05 14:55:00,71.58,71.59,71.57,71.59,26000.0,57.1314,57.1394,57.1234,57.1394,26000.0
2006-04-05 15:00:00,71.59,71.59,71.53,71.54,23600.0,57.1394,57.1394,57.0915,57.0995,23600.0
2006-04-05 15:05:00,71.55,71.55,71.51,71.51,10700.0,57.1075,57.1075,57.0755,57.0755,10700.0
2006-04-05 15:10:00,71.51,71.55,71.49,71.55,17500.0,57.0755,57.1075,57.0596,57.1075,17500.0
2006-04-05 15:15:00,71.55,71.55,71.52,71.53,16000.0,57.1075,57.1075,57.0835,57.0915,16000.0
2006-04-05 15:20:00,71.54,71.65,71.54,71.61,26500.0,57.0995,57.1873,57.0995,57.1553,26500.0
2006-04-05 15:25:00,71.62,71.63,71.49,71.49,15200.0,57.1633,57.1713,57.0596,57.0596,15200.0
2006-04-05 15:30:00,71.49,71.5,71.38,71.42,38200.0,57.0596,57.0675,56.9718,57.0037,38200.0
2006-04-05 15:35:00,71.42,71.48,71.41,71.43,25900.0,57.0037,57.0516,56.9957,57.0117,25900.0
2006-04-05 15:40:00,71.43,71.46,71.32,71.33,34200.0,57.0117,57.0356,56.9239,56.9319,34200.0
2006-04-05 15:45:00,71.33,71.34,71.27,71.28,24800.0,56.9319,56.9398,56.884,56.892,24800.0
2006-04-05 15:50:00,71.27,71.27,71.23,71.25,25000.0,56.884,56.884,56.852,56.868,25000.0
2006-04-05 15:55:00,71.24,71.3,71.24,71.29,48500.0,56.86,56.9079,56.86,56.8999,48500.0
2006-04-06 09:30:00,71.23,71.26,71.16,71.16,16100.0,56.852,56.876,56.7962,56.7962,16100.0
2006-04-06 09:35:00,71.18,71.18,70.73,71.0,36300.0,56.8121,56.8121,56.453,56.6685,36300.0
2006-04-06 09:40:00,70.98,71.05,70.98,71.05,25400.0,56.6525,56.7084,56.6525,56.7084,25400.0
2006-04-06 09:45:00,71.07,71.1,70.95,70.96,19000.0,56.7243,56.7483,56.6286,56.6365,19000.0
2006-04-06 09:50:00,70.96,71.05,70.92,71.03,11100.0,56.6365,56.7084,56.6046,56.6924,11100.0
2006-04-06 09:55:00,71.03,71.05,71.02,71.04,19600.0,56.6924,56.7084,56.6844,56.7004,19600.0
2006-04-06 10:00:00,71.04,71.05,71.0,71.05,23200.0,56.7004,56.7084,56.6685,56.7084,23200.0
2006-04-06 10:05:00,71.04,71.04,70.9,70.9,19300.0,56.7004,56.7004,56.5887,56.5887,19300.0
2006-04-06 10:10:00,70.9,71.1,70.9,71.1,18300.0,56.5887,56.7483,56.5887,56.7483,18300.0
2006-04-06 10:15:00,71.08,71.1,71.07,71.09,5800.0,56.7323,56.7483,56.7243,56.7403,5800.0
2006-04-06 10:20:00,71.08,71.08,71.05,71.05,9500.0,56.7323,56.7323,56.7084,56.7084,9500.0
2006-04-06 10:25:00,71.05,71.09,71.05,71.07,10500.0,56.7084,56.7403,56.7084,56.7243,10500.0
2006-04-06 10:30:00,71.07,71.1,71.05,71.05,10000.0,56.7243,56.7483,56.7084,56.7084,10000.0
2006-04-06 10:35:00,71.05,71.07,71.02,71.04,12800.0,56.7084,56.7243,56.6844,56.7004,12800.0
2006-04-06 10:40:00,71.04,71.04,71.0,71.03,61300.0,56.7004,56.7004,56.6685,56.6924,61300.0
2006-04-06 10:45:00,71.03,71.06,71.0,71.01,96600.0,56.6924,56.7164,56.6685,56.6765,96600.0
2006-04-06 10:50:00,71.0,71.02,70.97,70.99,96300.0,56.6685,56.6844,56.6445,56.6605,96300.0
2006-04-06 10:55:00,71.0,71.0,70.95,70.96,6500.0,56.6685,56.6685,56.6286,56.6365,6500.0
2006-04-06 11:00:00,70.96,70.96,70.92,70.92,12800.0,56.6365,56.6365,56.6046,56.6046,12800.0
2006-04-06 11:05:00,70.93,71.01,70.92,70.99,11800.0,56.6126,56.6765,56.6046,56.6605,11800.0
2006-04-06 11:10:00,71.0,71.0,70.98,70.98,18500.0,56.6685,56.6685,56.6525,56.6525,18500.0
2006-04-06 11:15:00,70.98,71.0,70.97,70.98,9100.0,56.6525,56.6685,56.6445,56.6525,9100.0
2006-04-06 11:20:00,71.0,71.0,70.95,71.0,4700.0,56.6685,56.6685,56.6286,56.6685,4700.0
2006-04-06 11:25:00,70.99,71.0,70.99,71.0,7200.0,56.6605,56.6685,56.6605,56.6685,7200.0
2006-04-06 11:30:00,71.0,71.0,70.95,70.97,8200.0,56.6685,56.6685,56.6286,56.6445,8200.0
2006-04-06 11:35:00,70.96,70.96,70.85,70.9,9800.0,56.6365,56.6365,56.5487,56.5887,9800.0
2006-04-06 11:40:00,70.9,70.92,70.87,70.88,14400.0,56.5887,56.6046,56.5647,56.5727,14400.0
2006-04-06 11:45:00,70.9,70.92,70.88,70.9,7200.0,56.5887,56.6046,56.5727,56.5887,7200.0
2006-04-06 11:50:00,70.88,70.88,70.79,70.79,6100.0,56.5727,56.5727,56.5009,56.5009,6100.0
2006-04-06 11:55:00,70.79,70.8,70.77,70.78,11300.0,56.5009,56.5088,56.4849,56.4929,11300.0
2006-04-06 12:00:00,70.79,70.79,70.71,70.73,5900.0,56.5009,56.5009,56.437,56.453,5900.0
2006-04-06 12:05:00,70.73,70.78,70.72,70.76,19600.0,56.453,56.4929,56.445,56.4769,19600.0
2006-04-06 12:10:00,70.78,70.79,70.74,70.77,41300.0,56.4929,56.5009,56.461,56.4849,41300.0
2006-04-06 12:15:00,70.77,70.77,70.68,70.68,11200.0,56.4849,56.4849,56.4131,56.4131,11200.0
2006-04-06 12:20:00,70.68,70.73,70.68,70.73,17600.0,56.4131,56.453,56.4131,56.453,17600.0
2006-04-06 12:25:00,70.75,70.75,70.71,70.74,12700.0,56.4689,56.4689,56.437,56.461,12700.0
2006-04-06 12:30:00,70.73,70.77,70.72,70.77,18000.0,56.453,56.4849,56.445,56.4849,18000.0
2006-04-06 12:35:00,70.77,70.77,70.75,70.77,29700.0,56.4849,56.4849,56.4689,56.4849,29700.0
2006-04-06 12:40:00,70.77,70.77,70.74,70.75,23300.0,56.4849,56.4849,56.461,56.4689,23300.0
2006-04-06 12:45:00,70.75,70.76,70.74,70.76,12700.0,56.4689,56.4769,56.461,56.4769,12700.0
2006-04-06 12:50:00,70.76,70.83,70.75,70.83,14100.0,56.4769,56.5328,56.4689,56.5328,14100.0
2006-04-06 12:55:00,70.83,70.85,70.79,70.82,11000.0,56.5328,56.5487,56.5009,56.5248,11000.0
2006-04-06 13:00:00,70.82,70.83,70.75,70.77,14800.0,56.5248,56.5328,56.4689,56.4849,14800.0
2006-04-06 13:05:00,70.76,70.76,70.74,70.76,5800.0,56.4769,56.4769,56.461,56.4769,5800.0
2006-04-06 13:10:00,70.77,70.84,70.77,70.84,24400.0,56.4849,56.5408,56.4849,56.5408,24400.0
2006-04-06 13:15:00,70.84,70.84,70.79,70.8,21100.0,56.5408,56.5408,56.5009,56.5088,21100.0
2006-04-06 13:20:00,70.8,70.85,70.8,70.85,19700.0,56.5088,56.5487,56.5088,56.5487,19700.0
2006-04-06 13:25:00,70.85,70.85,70.81,70.85,12400.0,56.5487,56.5487,56.5168,56.5487,12400.0
2006-04-06 13:30:00,70.85,70.86,70.84,70.84,11900.0,56.5487,56.5567,56.5408,56.5408,11900.0
2006-04-06 13:35:00,70.85,70.85,70.84,70.84,32800.0,56.5487,56.5487,56.5408,56.5408,32800.0
2006-04-06 13:40:00,70.84,70.86,70.82,70.83,49500.0,56.5408,56.5567,56.5248,56.5328,49500.0
2006-04-06 13:45:00,70.82,70.91,70.82,70.91,20800.0,56.5248,56.5966,56.5248,56.5966,20800.0
2006-04-06 13:50:00,70.91,70.95,70.85,70.93,19000.0,56.5966,56.6286,56.5487,56.6126,19000.0
2006-04-06 13:55:00,70.94,70.96,70.88,70.94,32100.0,56.6206,56.6365,56.5727,56.6206,32100.0
2006-04-06 14:00:00,70.95,70.95,70.85,70.88,14400.0,56.6286,56.6286,56.5487,56.5727,14400.0
2006-04-06 14:05:00,70.88,70.97,70.85,70.97,17700.0,56.5727,56.6445,56.5487,56.6445,17700.0
2006-04-06 14:10:00,70.97,70.97,70.88,70.91,16400.0,56.6445,56.6445,56.5727,56.5966,16400.0
2006-04-06 14:15:00,70.91,70.94,70.9,70.94,18200.0,56.5966,56.6206,56.5887,56.6206,18200.0
2006-04-06 14:20:00,70.94,70.96,70.94,70.95,6900.0,56.6206,56.6365,56.6206,56.6286,6900.0
2006-04-06 14:25:00,70.97,70.97,70.94,70.97,10100.0,56.6445,56.6445,56.6206,56.6445,10100.0
2006-04-06 14:30:00,70.95,70.97,70.94,70.97,121500.0,56.6286,56.6445,56.6206,56.6445,121500.0
2006-04-06 14:35:00,70.97,70.97,70.95,70.95,12200.0,56.6445,56.6445,56.6286,56.6286,12200.0
2006-04-06 14:40:00,70.96,70.99,70.96,70.99,9400.0,56.6365,56.6605,56.6365,56.6605,9400.0
2006-04-06 14:45:00,70.99,71.0,70.98,71.0,6400.0,56.6605,56.6685,56.6525,56.6685,6400.0
2006-04-06 14:50:00,71.0,71.0,70.98,70.99,8200.0,56.6685,56.6685,56.6525,56.6605,8200.0
2006-04-06 14:55:00,70.99,71.0,70.93,70.95,12600.0,56.6605,56.6685,56.6126,56.6286,12600.0
2006-04-06 15:00:00,70.94,70.96,70.92,70.96,10400.0,56.6206,56.6365,56.6046,56.6365,10400.0
2006-04-06 15:05:00,70.96,71.0,70.92,70.99,16100.0,56.6365,56.6685,56.6046,56.6605,16100.0
2006-04-06 15:10:00,70.99,71.0,70.95,71.0,22600.0,56.6605,56.6685,56.6286,56.6685,22600.0
2006-04-06 15:15:00,70.99,71.0,70.97,71.0,8500.0,56.6605,56.6685,56.6445,56.6685,8500.0
2006-04-06 15:20:00,71.0,71.01,70.99,71.0,10200.0,56.6685,56.6765,56.6605,56.6685,10200.0
2006-04-06 15:25:00,71.0,71.01,70.97,70.99,18200.0,56.6685,56.6765,56.6445,56.6605,18200.0
2006-04-06 15:30:00,71.0,71.0,70.93,71.0,9000.0,56.6685,56.6685,56.6126,56.6685,9000.0
2006-04-06 15:35:00,71.0,71.0,70.97,70.98,10800.0,56.6685,56.6685,56.6445,56.6525,10800.0
2006-04-06 15:40:00,70.97,71.0,70.97,71.0,10700.0,56.6445,56.6685,56.6445,56.6685,10700.0
2006-04-06 15:45:00,71.0,71.0,70.99,71.0,16300.0,56.6685,56.6685,56.6605,56.6685,16300.0
2006-04-06 15:50:00,71.0,71.0,70.99,70.99,14100.0,56.6685,56.6685,56.6605,56.6605,14100.0
2006-04-06 15:55:00,71.0,71.0,70.99,71.0,22200.0,56.6685,56.6685,56.6605,56.6685,22200.0
2006-04-07 09:30:00,70.8,70.95,70.8,70.91,26800.0,56.5088,56.6286,56.5088,56.5966,26800.0
2006-04-07 09:35:00,70.91,71.03,70.91,71.0,17500.0,56.5966,56.6924,56.5966,56.6685,17500.0
2006-04-07 09:40:00,71.0,71.0,70.85,71.0,13400.0,56.6685,56.6685,56.5487,56.6685,13400.0
2006-04-07 09:45:00,71.0,71.0,70.97,70.97,12100.0,56.6685,56.6685,56.6445,56.6445,12100.0
2006-04-07 09:50:00,70.97,70.99,70.76,70.95,23200.0,56.6445,56.6605,56.4769,56.6286,23200.0
2006-04-07 09:55:00,70.97,71.0,70.8,70.8,15200.0,56.6445,56.6685,56.5088,56.5088,15200.0
2006-04-07 10:00:00,70.83,71.0,70.83,70.88,8900.0,56.5328,56.6685,56.5328,56.5727,8900.0
2006-04-07 10:05:00,70.96,71.0,70.91,71.0,7400.0,56.6365,56.6685,56.5966,56.6685,7400.0
2006-04-07 10:10:00,71.0,71.1,71.0,71.1,28300.0,56.6685,56.7483,56.6685,56.7483,28300.0
2006-04-07 10:15:00,71.1,71.25,71.07,71.12,11600.0,56.7483,56.868,56.7243,56.7642,11600.0
2006-04-07 10:20:00,71.1,71.15,70.78,71.01,9400.0,56.7483,56.7882,56.4929,56.6765,9400.0
2006-04-07 10:25:00,71.02,71.12,71.0,71.04,10800.0,56.6844,56.7642,56.6685,56.7004,10800.0
2006-04-07 10:30:00,71.04,71.04,70.94,71.01,6300.0,56.7004,56.7004,56.6206,56.6765,6300.0
2006-04-07 10:35:00,71.01,71.09,71.01,71.09,8900.0,56.6765,56.7403,56.6765,56.7403,8900.0
2006-04-07 10:40:00,71.1,71.12,71.07,71.11,8500.0,56.7483,56.7642,56.7243,56.7563,8500.0
2006-04-07 10:45:00,71.06,71.1,70.8,70.85,8700.0,56.7164,56.7483,56.5088,56.5487,8700.0
2006-04-07 10:50:00,70.85,70.92,70.8,70.83,12100.0,56.5487,56.6046,56.5088,56.5328,12100.0
2006-04-07 10:55:00,70.83,71.02,70.83,71.02,7200.0,56.5328,56.6844,56.5328,56.6844,7200.0
2006-04-07 11:00:00,71.03,71.1,71.02,71.07,22000.0,56.6924,56.7483,56.6844,56.7243,22000.0
2006-04-07 11:05:00,71.09,71.1,71.07,71.09,7800.0,56.7403,56.7483,56.7243,56.7403,7800.0
2006-04-07 11:10:00,71.1,71.1,71.05,71.09,16400.0,56.7483,56.7483,56.7084,56.7403,16400.0
2006-04-07 11:15:00,71.09,71.1,71.09,71.1,18000.0,56.7403,56.7483,56.7403,56.7483,18000.0
2006-04-07 11:20:00,71.09,71.1,71.08,71.08,14600.0,56.7403,56.7483,56.7323,56.7323,14600.0
2006-04-07 11:25:00,71.09,71.1,71.0,71.03,46100.0,56.7403,56.7483,56.6685,56.6924,46100.0
2006-04-07 11:30:00,71.03,71.03,70.93,70.94,8900.0,56.6924,56.6924,56.6126,56.6206,8900.0
2006-04-07 11:35:00,70.93,70.95,70.91,70.93,4800.0,56.6126,56.6286,56.5966,56.6126,4800.0
2006-04-07 11:40:00,70.94,70.98,70.93,70.94,6400.0,56.6206,56.6525,56.6126,56.6206,6400.0
2006-04-07 11:45:00,70.93,70.99,70.91,70.96,8200.0,56.6126,56.6605,56.5966,56.6365,8200.0
2006-04-07 11:50:00,70.96,71.02,70.95,71.0,9200.0,56.6365,56.6844,56.6286,56.6685,9200.0
2006-04-07 11:55:00,71.0,71.03,70.95,70.97,6700.0,56.6685,56.6924,56.6286,56.6445,6700.0
2006-04-07 12:00:00,70.98,71.0,70.91,70.93,4200.0,56.6525,56.6685,56.5966,56.6126,4200.0
2006-04-07 12:05:00,70.93,70.95,70.92,70.94,5700.0,56.6126,56.6286,56.6046,56.6206,5700.0
2006-04-07 12:10:00,70.94,70.95,70.87,70.88,13900.0,56.6206,56.6286,56.5647,56.5727,13900.0
2006-04-07 12:15:00,70.88,70.94,70.87,70.94,7000.0,56.5727,56.6206,56.5647,56.6206,7000.0
2006-04-07 12:20:00,70.96,71.0,70.96,71.0,5500.0,56.6365,56.6685,56.6365,56.6685,5500.0
2006-04-07 12:25:00,71.0,71.02,70.99,71.0,6100.0,56.6685,56.6844,56.6605,56.6685,6100.0
2006-04-07 12:30:00,70.99,71.02,70.99,71.01,8300.0,56.6605,56.6844,56.6605,56.6765,8300.0
2006-04-07 12:35:00,71.02,71.02,70.91,70.96,7400.0,56.6844,56.6844,56.5966,56.6365,7400.0
2006-04-07 12:40:00,70.96,71.02,70.95,71.02,5700.0,56.6365,56.6844,56.6286,56.6844,5700.0
2006-04-07 12:45:00,70.98,71.03,70.98,71.03,6000.0,56.6525,56.6924,56.6525,56.6924,6000.0
2006-04-07 12:50:00,71.02,71.1,71.02,71.03,12900.0,56.6844,56.7483,56.6844,56.6924,12900.0
2006-04-07 12:55:00,71.04,71.04,70.97,70.98,2300.0,56.7004,56.7004,56.6445,56.6525,2300.0
2006-04-07 13:00:00,70.97,70.97,70.91,70.91,6900.0,56.6445,56.6445,56.5966,56.5966,6900.0
2006-04-07 13:05:00,70.91,71.0,70.91,71.0,6900.0,56.5966,56.6685,56.5966,56.6685,6900.0
2006-04-07 13:10:00,71.0,71.0,70.93,70.94,6900.0,56.6685,56.6685,56.6126,56.6206,6900.0
2006-04-07 13:15:00,70.94,70.99,70.91,70.94,9100.0,56.6206,56.6605,56.5966,56.6206,9100.0
2006-04-07 13:20:00,70.94,70.94,70.8,70.8,10100.0,56.6206,56.6206,56.5088,56.5088,10100.0
2006-04-07 13:25:00,70.81,70.92,70.8,70.91,5100.0,56.5168,56.6046,56.5088,56.5966,5100.0
2006-04-07 13:30:00,70.93,70.98,70.9,70.91,3400.0,56.6126,56.6525,56.5887,56.5966,3400.0
2006-04-07 13:35:00,70.91,70.95,70.81,70.89,11000.0,56.5966,56.6286,56.5168,56.5807,11000.0
2006-04-07 13:40:00,70.88,70.89,70.82,70.83,4400.0,56.5727,56.5807,56.5248,56.5328,4400.0
2006-04-07 13:45:00,70.79,70.87,70.78,70.81,4000.0,56.5009,56.5647,56.4929,56.5168,4000.0
2006-04-07 13:50:00,70.82,70.88,70.82,70.88,9300.0,56.5248,56.5727,56.5248,56.5727,9300.0
2006-04-07 13:55:00,70.88,70.88,70.76,70.8,6200.0,56.5727,56.5727,56.4769,56.5088,6200.0
2006-04-07 14:00:00,70.81,70.85,70.75,70.85,6800.0,56.5168,56.5487,56.4689,56.5487,6800.0
2006-04-07 14:05:00,70.85,70.88,70.81,70.88,4400.0,56.5487,56.5727,56.5168,56.5727,4400.0
2006-04-07 14:10:00,70.88,70.97,70.87,70.92,7900.0,56.5727,56.6445,56.5647,56.6046,7900.0
2006-04-07 14:15:00,70.94,70.94,70.9,70.9,7000.0,56.6206,56.6206,56.5887,56.5887,7000.0
2006-04-07 14:20:00,70.85,70.9,70.75,70.87,14500.0,56.5487,56.5887,56.4689,56.5647,14500.0
2006-04-07 14:25:00,70.87,70.89,70.86,70.88,2700.0,56.5647,56.5807,56.5567,56.5727,2700.0
2006-04-07 14:30:00,70.88,70.93,70.88,70.91,4200.0,56.5727,56.6126,56.5727,56.5966,4200.0
2006-04-07 14:35:00,70.91,70.97,70.88,70.97,13900.0,56.5966,56.6445,56.5727,56.6445,13900.0
2006-04-07 14:40:00,70.95,71.03,70.95,71.01,12800.0,56.6286,56.6924,56.6286,56.6765,12800.0
2006-04-07 14:45:00,71.01,71.01,70.98,70.99,5000.0,56.6765,56.6765,56.6525,56.6605,5000.0
2006-04-07 14:50:00,70.99,71.02,70.97,70.99,6600.0,56.6605,56.6844,56.6445,56.6605,6600.0
2006-04-07 14:55:00,70.99,71.0,70.96,70.98,5500.0,56.6605,56.6685,56.6365,56.6525,5500.0
2006-04-07 15:00:00,70.98,70.99,70.94,70.98,12000.0,56.6525,56.6605,56.6206,56.6525,12000.0
2006-04-07 15:05:00,70.95,70.96,70.94,70.94,3600.0,56.6286,56.6365,56.6206,56.6206,3600.0
2006-04-07 15:10:00,70.95,71.01,70.94,70.99,4800.0,56.6286,56.6765,56.6206,56.6605,4800.0
2006-04-07 15:15:00,70.99,70.99,70.94,70.96,8400.0,56.6605,56.6605,56.6206,56.6365,8400.0
2006-04-07 15:20:00,70.96,70.97,70.83,70.86,19900.0,56.6365,56.6445,56.5328,56.5567,19900.0
2006-04-07 15:25:00,70.87,70.89,70.82,70.84,10900.0,56.5647,56.5807,56.5248,56.5408,10900.0
2006-04-07 15:30:00,70.83,70.89,70.83,70.87,12700.0,56.5328,56.5807,56.5328,56.5647,12700.0
2006-04-07 15:35:00,70.87,70.88,70.84,70.87,4900.0,56.5647,56.5727,56.5408,56.5647,4900.0
2006-04-07 15:40:00,70.87,70.88,70.8,70.88,18100.0,56.5647,56.5727,56.5088,56.5727,18100.0
2006-04-07 15:45:00,70.88,70.89,70.86,70.89,16800.0,56.5727,56.5807,56.5567,56.5807,16800.0
2006-04-07 15:50:00,70.89,70.9,70.86,70.87,20600.0,56.5807,56.5887,56.5567,56.5647,20600.0
2006-04-07 15:55:00,70.87,70.88,70.81,70.83,27300.0,56.5647,56.5727,56.5168,56.5328,27300.0
2006-04-10 09:30:00,71.0,71.0,70.87,70.95,21100.0,56.6685,56.6685,56.5647,56.6286,21100.0
2006-04-10 09:35:00,70.93,71.01,70.87,70.95,4100.0,56.6126,56.6765,56.5647,56.6286,4100.0
2006-04-10 09:40:00,70.93,70.96,70.93,70.95,2400.0,56.6126,56.6365,56.6126,56.6286,2400.0
2006-04-10 09:45:00,70.94,70.96,70.91,70.92,6000.0,56.6206,56.6365,56.5966,56.6046,6000.0
2006-04-10 09:50:00,70.93,70.99,70.92,70.97,4300.0,56.6126,56.6605,56.6046,56.6445,4300.0
2006-04-10 09:55:00,70.97,70.98,70.95,70.97,6400.0,56.6445,56.6525,56.6286,56.6445,6400.0
2006-04-10 10:00:00,70.98,71.0,70.96,71.0,10700.0,56.6525,56.6685,56.6365,56.6685,10700.0
2006-04-10 10:05:00,70.99,71.0,70.98,71.0,16100.0,56.6605,56.6685,56.6525,56.6685,16100.0
2006-04-10 10:10:00,71.0,71.0,70.95,70.99,7800.0,56.6685,56.6685,56.6286,56.6605,7800.0
2006-04-10 10:15:00,70.98,71.0,70.95,70.97,2700.0,56.6525,56.6685,56.6286,56.6445,2700.0
2006-04-10 10:20:00,70.97,71.0,70.94,70.95,16300.0,56.6445,56.6685,56.6206,56.6286,16300.0
2006-04-10 10:25:00,70.94,70.97,70.87,70.87,4000.0,56.6206,56.6445,56.5647,56.5647,4000.0
2006-04-10 10:30:00,70.87,70.88,70.81,70.83,8700.0,56.5647,56.5727,56.5168,56.5328,8700.0
2006-04-10 10:35:00,70.83,70.84,70.79,70.81,18500.0,56.5328,56.5408,56.5009,56.5168,18500.0
2006-04-10 10:40:00,70.81,70.82,70.74,70.76,10800.0,56.5168,56.5248,56.461,56.4769,10800.0
2006-04-10 10:45:00,70.75,70.89,70.75,70.89,13200.0,56.4689,56.5807,56.4689,56.5807,13200.0
2006-04-10 10:50:00,70.92,70.92,70.89,70.89,7200.0,56.6046,56.6046,56.5807,56.5807,7200.0
2006-04-10 10:55:00,70.89,70.9,70.87,70.88,6600.0,56.5807,56.5887,56.5647,56.5727,6600.0
2006-04-10 11:00:00,70.88,70.89,70.85,70.85,8700.0,56.5727,56.5807,56.5487,56.5487,8700.0
2006-04-10 11:05:00,70.85,70.9,70.84,70.88,12800.0,56.5487,56.5887,56.5408,56.5727,12800.0
2006-04-10 11:10:00,70.89,70.89,70.82,70.85,8600.0,56.5807,56.5807,56.5248,56.5487,8600.0
2006-04-10 11:15:00,70.85,70.88,70.83,70.83,5500.0,56.5487,56.5727,56.5328,56.5328,5500.0
2006-04-10 11:20:00,70.85,70.88,70.85,70.87,4500.0,56.5487,56.5727,56.5487,56.5647,4500.0
2006-04-10 11:25:00,70.85,70.86,70.83,70.85,11400.0,56.5487,56.5567,56.5328,56.5487,11400.0
2006-04-10 11:30:00,70.85,70.88,70.82,70.87,12100.0,56.5487,56.5727,56.5248,56.5647,12100.0
2006-04-10 11:35:00,70.87,70.87,70.78,70.78,12100.0,56.5647,56.5647,56.4929,56.4929,12100.0
2006-04-10 11:40:00,70.79,70.86,70.78,70.86,9900.0,56.5009,56.5567,56.4929,56.5567,9900.0
2006-04-10 11:45:00,70.88,70.9,70.83,70.83,3800.0,56.5727,56.5887,56.5328,56.5328,3800.0
2006-04-10 11:50:00,70.83,70.83,70.78,70.79,2900.0,56.5328,56.5328,56.4929,56.5009,2900.0
2006-04-10 11:55:00,70.78,70.79,70.73,70.74,8200.0,56.4929,56.5009,56.453,56.461,8200.0
2006-04-10 12:00:00,70.74,70.74,70.69,70.71,30700.0,56.461,56.461,56.421,56.437,30700.0
2006-04-10 12:05:00,70.71,70.72,70.63,70.63,5600.0,56.437,56.445,56.3732,56.3732,5600.0
2006-04-10 12:10:00,70.64,70.7,70.59,70.69,32300.0,56.3811,56.429,56.3412,56.421,32300.0
2006-04-10 12:15:00,70.69,70.74,70.66,70.73,5900.0,56.421,56.461,56.3971,56.453,5900.0
2006-04-10 12:20:00,70.72,70.76,70.7,70.73,6000.0,56.445,56.4769,56.429,56.453,6000.0
2006-04-10 12:25:00,70.7,70.74,70.68,70.68,9800.0,56.429,56.461,56.4131,56.4131,9800.0
2006-04-10 12:30:00,70.67,70.68,70.65,70.66,12200.0,56.4051,56.4131,56.3891,56.3971,12200.0
2006-04-10 12:35:00,70.66,70.7,70.65,70.7,7500.0,56.3971,56.429,56.3891,56.429,7500.0
2006-04-10 12:40:00,70.69,70.7,70.66,70.66,5200.0,56.421,56.429,56.3971,56.3971,5200.0
2006-04-10 12:45:00,70.66,70.67,70.63,70.63,9400.0,56.3971,56.4051,56.3732,56.3732,9400.0
2006-04-10 12:50:00,70.64,70.64,70.62,70.64,7300.0,56.3811,56.3811,56.3652,56.3811,7300.0
2006-04-10 12:55:00,70.64,70.65,70.6,70.6,11600.0,56.3811,56.3891,56.3492,56.3492,11600.0
2006-04-10 13:00:00,70.61,70.61,70.57,70.57,25100.0,56.3572,56.3572,56.3253,56.3253,25100.0
2006-04-10 13:05:00,70.58,70.58,70.54,70.55,25800.0,56.3332,56.3332,56.3013,56.3093,25800.0
2006-04-10 13:10:00,70.56,70.57,70.55,70.56,5500.0,56.3173,56.3253,56.3093,56.3173,5500.0
2006-04-10 13:15:00,70.56,70.57,70.45,70.47,6100.0,56.3173,56.3253,56.2295,56.2455,6100.0
2006-04-10 13:20:00,70.47,70.52,70.47,70.51,4400.0,56.2455,56.2854,56.2455,56.2774,4400.0
2006-04-10 13:25:00,70.52,70.52,70.48,70.48,3800.0,56.2854,56.2854,56.2534,56.2534,3800.0
2006-04-10 13:30:00,70.48,70.49,70.41,70.41,4500.0,56.2534,56.2614,56.1976,56.1976,4500.0
2006-04-10 13:35:00,70.42,70.45,70.4,70.45,11400.0,56.2055,56.2295,56.1896,56.2295,11400.0
2006-04-10 13:40:00,70.45,70.45,70.4,70.4,10500.0,56.2295,56.2295,56.1896,56.1896,10500.0
2006-04-10 13:45:00,70.39,70.39,70.3,70.32,19200.0,56.1816,56.1816,56.1098,56.1257,19200.0
2006-04-10 13:50:00,70.32,70.33,70.25,70.26,26800.0,56.1257,56.1337,56.0699,56.0778,26800.0
2006-04-10 13:55:00,70.26,70.36,70.25,70.36,18000.0,56.0778,56.1577,56.0699,56.1577,18000.0
2006-04-10 14:00:00,70.36,70.42,70.28,70.4,17900.0,56.1577,56.2055,56.0938,56.1896,17900.0
2006-04-10 14:05:00,70.41,70.47,70.39,70.44,5100.0,56.1976,56.2455,56.1816,56.2215,5100.0
2006-04-10 14:10:00,70.44,70.47,70.44,70.46,13200.0,56.2215,56.2455,56.2215,56.2375,13200.0
2006-04-10 14:15:00,70.45,70.53,70.44,70.5,7800.0,56.2295,56.2933,56.2215,56.2694,7800.0
2006-04-10 14:20:00,70.51,70.51,70.44,70.45,6200.0,56.2774,56.2774,56.2215,56.2295,6200.0
2006-04-10 14:25:00,70.48,70.48,70.35,70.37,18800.0,56.2534,56.2534,56.1497,56.1656,18800.0
2006-04-10 14:30:00,70.33,70.41,70.33,70.41,3600.0,56.1337,56.1976,56.1337,56.1976,3600.0
2006-04-10 14:35:00,70.4,70.45,70.32,70.35,12200.0,56.1896,56.2295,56.1257,56.1497,12200.0
2006-04-10 14:40:00,70.35,70.38,70.3,70.36,8400.0,56.1497,56.1736,56.1098,56.1577,8400.0
2006-04-10 14:45:00,70.38,70.46,70.38,70.46,10300.0,56.1736,56.2375,56.1736,56.2375,10300.0
2006-04-10 14:50:00,70.45,70.45,70.36,70.39,7400.0,56.2295,56.2295,56.1577,56.1816,7400.0
2006-04-10 14:55:00,70.4,70.41,70.33,70.36,7400.0,56.1896,56.1976,56.1337,56.1577,7400.0
2006-04-10 15:00:00,70.36,70.6,70.36,70.58,9400.0,56.1577,56.3492,56.1577,56.3332,9400.0
2006-04-10 15:05:00,70.56,70.6,70.52,70.6,8300.0,56.3173,56.3492,56.2854,56.3492,8300.0
2006-04-10 15:10:00,70.6,70.61,70.56,70.57,7800.0,56.3492,56.3572,56.3173,56.3253,7800.0
2006-04-10 15:15:00,70.57,70.61,70.56,70.59,7500.0,56.3253,56.3572,56.3173,56.3412,7500.0
2006-04-10 15:20:00,70.6,70.6,70.58,70.58,6500.0,56.3492,56.3492,56.3332,56.3332,6500.0
2006-04-10 15:25:00,70.59,70.6,70.54,70.56,14000.0,56.3412,56.3492,56.3013,56.3173,14000.0
2006-04-10 15:30:00,70.55,70.56,70.42,70.43,16300.0,56.3093,56.3173,56.2055,56.2135,16300.0
2006-04-10 15:35:00,70.41,70.41,70.39,70.41,15200.0,56.1976,56.1976,56.1816,56.1976,15200.0
2006-04-10 15:40:00,70.4,70.41,70.36,70.36,13700.0,56.1896,56.1976,56.1577,56.1577,13700.0
2006-04-10 15:45:00,70.35,70.36,70.33,70.36,11700.0,56.1497,56.1577,56.1337,56.1577,11700.0
2006-04-10 15:50:00,70.36,70.4,70.36,70.37,13700.0,56.1577,56.1896,56.1577,56.1656,13700.0
2006-04-10 15:55:00,70.39,70.39,70.33,70.35,21800.0,56.1816,56.1816,56.1337,56.1497,21800.0
2006-04-11 09:30:00,70.35,70.35,70.24,70.24,18400.0,56.1497,56.1497,56.0619,56.0619,18400.0
2006-04-11 09:35:00,70.24,70.24,70.0,70.06,37300.0,56.0619,56.0619,55.8703,55.9182,37300.0
2006-04-11 09:40:00,70.06,70.13,69.8,69.87,16100.0,55.9182,55.9741,55.7107,55.7666,16100.0
2006-04-11 09:45:00,69.84,69.85,69.74,69.8,26300.0,55.7426,55.7506,55.6628,55.7107,26300.0
2006-04-11 09:50:00,69.81,69.96,69.8,69.93,64200.0,55.7187,55.8384,55.7107,55.8145,64200.0
2006-04-11 09:55:00,69.93,69.94,69.9,69.9,14600.0,55.8145,55.8224,55.7905,55.7905,14600.0
2006-04-11 10:00:00,69.92,70.02,69.92,70.0,10900.0,55.8065,55.8863,55.8065,55.8703,10900.0
2006-04-11 10:05:00,70.0,70.02,69.96,69.98,13700.0,55.8703,55.8863,55.8384,55.8544,13700.0
2006-04-11 10:10:00,70.02,70.03,69.96,69.98,8200.0,55.8863,55.8943,55.8384,55.8544,8200.0
2006-04-11 10:15:00,70.0,70.0,69.84,69.84,6900.0,55.8703,55.8703,55.7426,55.7426,6900.0
2006-04-11 10:20:00,69.85,69.86,69.6,69.64,15000.0,55.7506,55.7586,55.5511,55.583,15000.0
2006-04-11 10:25:00,69.65,69.82,69.65,69.8,7400.0,55.591,55.7267,55.591,55.7107,7400.0
2006-04-11 10:30:00,69.8,69.82,69.75,69.82,8100.0,55.7107,55.7267,55.6708,55.7267,8100.0
2006-04-11 10:35:00,69.82,70.0,69.82,70.0,9000.0,55.7267,55.8703,55.7267,55.8703,9000.0
2006-04-11 10:40:00,70.0,70.03,69.91,69.91,12600.0,55.8703,55.8943,55.7985,55.7985,12600.0
2006-04-11 10:45:00,69.93,69.93,69.78,69.82,7900.0,55.8145,55.8145,55.6947,55.7267,7900.0
2006-04-11 10:50:00,69.81,69.97,69.81,69.97,5500.0,55.7187,55.8464,55.7187,55.8464,5500.0
2006-04-11 10:55:00,69.97,69.98,69.95,69.97,6800.0,55.8464,55.8544,55.8304,55.8464,6800.0
2006-04-11 11:00:00,69.98,70.01,69.97,69.97,11600.0,55.8544,55.8783,55.8464,55.8464,11600.0
2006-04-11 11:05:00,69.98,70.03,69.94,69.98,10700.0,55.8544,55.8943,55.8224,55.8544,10700.0
2006-04-11 11:10:00,69.97,70.02,69.96,70.0,8400.0,55.8464,55.8863,55.8384,55.8703,8400.0
2006-04-11 11:15:00,69.99,70.01,69.99,69.99,6000.0,55.8623,55.8783,55.8623,55.8623,6000.0
2006-04-11 11:20:00,69.97,70.01,69.96,69.96,12500.0,55.8464,55.8783,55.8384,55.8384,12500.0
2006-04-11 11:25:00,69.96,69.98,69.92,69.98,6400.0,55.8384,55.8544,55.8065,55.8544,6400.0
2006-04-11 11:30:00,69.98,69.98,69.95,69.96,3200.0,55.8544,55.8544,55.8304,55.8384,3200.0
2006-04-11 11:35:00,69.96,70.02,69.96,70.01,33500.0,55.8384,55.8863,55.8384,55.8783,33500.0
2006-04-11 11:40:00,70.0,70.0,69.99,69.99,14900.0,55.8703,55.8703,55.8623,55.8623,14900.0
2006-04-11 11:45:00,69.96,69.98,69.93,69.94,9400.0,55.8384,55.8544,55.8145,55.8224,9400.0
2006-04-11 11:50:00,69.91,69.96,69.86,69.92,25900.0,55.7985,55.8384,55.7586,55.8065,25900.0
2006-04-11 11:55:00,69.92,69.93,69.91,69.92,7300.0,55.8065,55.8145,55.7985,55.8065,7300.0
2006-04-11 12:00:00,69.93,69.93,69.9,69.9,10200.0,55.8145,55.8145,55.7905,55.7905,10200.0
2006-04-11 12:05:00,69.9,69.94,69.9,69.94,8000.0,55.7905,55.8224,55.7905,55.8224,8000.0
2006-04-11 12:10:00,69.94,70.03,69.94,70.0,23400.0,55.8224,55.8943,55.8224,55.8703,23400.0
2006-04-11 12:15:00,70.01,70.01,69.94,69.99,17200.0,55.8783,55.8783,55.8224,55.8623,17200.0
2006-04-11 12:20:00,69.98,70.03,69.94,69.97,18900.0,55.8544,55.8943,55.8224,55.8464,18900.0
2006-04-11 12:25:00,69.97,69.98,69.93,69.95,13700.0,55.8464,55.8544,55.8145,55.8304,13700.0
2006-04-11 12:30:00,69.95,69.95,69.89,69.93,4700.0,55.8304,55.8304,55.7825,55.8145,4700.0
2006-04-11 12:35:00,69.92,69.95,69.89,69.89,12200.0,55.8065,55.8304,55.7825,55.7825,12200.0
2006-04-11 12:40:00,69.89,69.89,69.85,69.85,8100.0,55.7825,55.7825,55.7506,55.7506,8100.0
2006-04-11 12:45:00,69.85,69.86,69.82,69.83,6200.0,55.7506,55.7586,55.7267,55.7346,6200.0
2006-04-11 12:50:00,69.83,69.83,69.8,69.8,6000.0,55.7346,55.7346,55.7107,55.7107,6000.0
2006-04-11 12:55:00,69.8,69.86,69.8,69.86,6000.0,55.7107,55.7586,55.7107,55.7586,6000.0
2006-04-11 13:00:00,69.85,69.93,69.85,69.91,27000.0,55.7506,55.8145,55.7506,55.7985,27000.0
2006-04-11 13:05:00,69.91,69.93,69.85,69.85,16700.0,55.7985,55.8145,55.7506,55.7506,16700.0
2006-04-11 13:10:00,69.85,69.85,69.77,69.81,165100.0,55.7506,55.7506,55.6867,55.7187,165100.0
2006-04-11 13:15:00,69.8,69.87,69.8,69.84,11600.0,55.7107,55.7666,55.7107,55.7426,11600.0
2006-04-11 13:20:00,69.83,69.92,69.83,69.92,4400.0,55.7346,55.8065,55.7346,55.8065,4400.0
2006-04-11 13:25:00,69.91,69.93,69.88,69.92,5700.0,55.7985,55.8145,55.7745,55.8065,5700.0
2006-04-11 13:30:00,69.94,69.94,69.71,69.75,16100.0,55.8224,55.8224,55.6389,55.6708,16100.0
2006-04-11 13:35:00,69.75,69.8,69.72,69.72,13500.0,55.6708,55.7107,55.6468,55.6468,13500.0
2006-04-11 13:40:00,69.72,69.81,69.72,69.8,14400.0,55.6468,55.7187,55.6468,55.7107,14400.0
2006-04-11 13:45:00,69.8,69.82,69.75,69.77,10400.0,55.7107,55.7267,55.6708,55.6867,10400.0
2006-04-11 13:50:00,69.77,69.83,69.77,69.82,15100.0,55.6867,55.7346,55.6867,55.7267,15100.0
2006-04-11 13:55:00,69.81,69.82,69.75,69.8,10000.0,55.7187,55.7267,55.6708,55.7107,10000.0
2006-04-11 14:00:00,69.77,69.87,69.77,69.87,7500.0,55.6867,55.7666,55.6867,55.7666,7500.0
2006-04-11 14:05:00,69.88,70.0,69.88,70.0,12900.0,55.7745,55.8703,55.7745,55.8703,12900.0
2006-04-11 14:10:00,70.01,70.01,69.88,69.9,11000.0,55.8783,55.8783,55.7745,55.7905,11000.0
2006-04-11 14:15:00,69.89,69.91,69.85,69.87,13100.0,55.7825,55.7985,55.7506,55.7666,13100.0
2006-04-11 14:20:00,69.87,69.9,69.81,69.84,11400.0,55.7666,55.7905,55.7187,55.7426,11400.0
2006-04-11 14:25:00,69.84,69.92,69.83,69.92,12900.0,55.7426,55.8065,55.7346,55.8065,12900.0
2006-04-11 14:30:00,69.91,69.93,69.91,69.92,11000.0,55.7985,55.8145,55.7985,55.8065,11000.0
2006-04-11 14:35:00,69.91,69.92,69.85,69.9,16600.0,55.7985,55.8065,55.7506,55.7905,16600.0
2006-04-11 14:40:00,69.9,69.94,69.87,69.91,22400.0,55.7905,55.8224,55.7666,55.7985,22400.0
2006-04-11 14:45:00,69.91,69.91,69.76,69.76,23800.0,55.7985,55.7985,55.6788,55.6788,23800.0
2006-04-11 14:50:00,69.79,69.83,69.76,69.76,18900.0,55.7027,55.7346,55.6788,55.6788,18900.0
2006-04-11 14:55:00,69.76,69.79,69.75,69.77,17900.0,55.6788,55.7027,55.6708,55.6867,17900.0
2006-04-11 15:00:00,69.77,69.83,69.77,69.8,18100.0,55.6867,55.7346,55.6867,55.7107,18100.0
2006-04-11 15:05:00,69.8,69.81,69.78,69.79,18700.0,55.7107,55.7187,55.6947,55.7027,18700.0
2006-04-11 15:10:00,69.79,69.8,69.65,69.67,20400.0,55.7027,55.7107,55.591,55.6069,20400.0
2006-04-11 15:15:00,69.67,69.69,69.64,69.64,25400.0,55.6069,55.6229,55.583,55.583,25400.0
2006-04-11 15:20:00,69.62,69.62,69.44,69.56,25300.0,55.567,55.567,55.4234,55.5191,25300.0
2006-04-11 15:25:00,69.57,69.6,69.55,69.56,13400.0,55.5271,55.5511,55.5112,55.5191,13400.0
2006-04-11 15:30:00,69.57,69.6,69.57,69.59,16300.0,55.5271,55.5511,55.5271,55.5431,16300.0
2006-04-11 15:35:00,69.58,69.59,69.56,69.58,22000.0,55.5351,55.5431,55.5191,55.5351,22000.0
2006-04-11 15:40:00,69.57,69.58,69.54,69.56,76600.0,55.5271,55.5351,55.5032,55.5191,76600.0
2006-04-11 15:45:00,69.57,69.64,69.55,69.62,46000.0,55.5271,55.583,55.5112,55.567,46000.0
2006-04-11 15:50:00,69.6,69.74,69.59,69.7,39600.0,55.5511,55.6628,55.5431,55.6309,39600.0
2006-04-11 15:55:00,69.72,69.73,69.66,69.69,52800.0,55.6468,55.6548,55.599,55.6229,52800.0
2006-04-12 09:30:00,69.85,69.86,69.5,69.5,12000.0,55.7506,55.7586,55.4712,55.4712,12000.0
2006-04-12 09:35:00,69.4,69.76,69.33,69.66,6400.0,55.3914,55.6788,55.3356,55.599,6400.0
2006-04-12 09:40:00,69.56,69.86,69.56,69.86,7600.0,55.5191,55.7586,55.5191,55.7586,7600.0
2006-04-12 09:45:00,69.86,69.94,69.78,69.93,11900.0,55.7586,55.8224,55.6947,55.8145,11900.0
2006-04-12 09:50:00,69.93,69.93,69.73,69.73,8200.0,55.8145,55.8145,55.6548,55.6548,8200.0
2006-04-12 09:55:00,69.72,69.77,69.7,69.76,5100.0,55.6468,55.6867,55.6309,55.6788,5100.0
2006-04-12 10:00:00,69.76,69.79,69.73,69.75,10800.0,55.6788,55.7027,55.6548,55.6708,10800.0
2006-04-12 10:05:00,69.75,69.83,69.75,69.75,9100.0,55.6708,55.7346,55.6708,55.6708,9100.0
2006-04-12 10:10:00,69.78,69.9,69.78,69.9,4500.0,55.6947,55.7905,55.6947,55.7905,4500.0
2006-04-12 10:15:00,69.9,69.91,69.79,69.86,3700.0,55.7905,55.7985,55.7027,55.7586,3700.0
2006-04-12 10:20:00,69.86,69.87,69.83,69.85,1600.0,55.7586,55.7666,55.7346,55.7506,1600.0
2006-04-12 10:25:00,69.83,69.92,69.81,69.88,7300.0,55.7346,55.8065,55.7187,55.7745,7300.0
2006-04-12 10:30:00,69.9,69.9,69.75,69.75,9800.0,55.7905,55.7905,55.6708,55.6708,9800.0
2006-04-12 10:35:00,69.75,69.84,69.75,69.83,11900.0,55.6708,55.7426,55.6708,55.7346,11900.0
2006-04-12 10:40:00,69.84,69.91,69.77,69.77,11800.0,55.7426,55.7985,55.6867,55.6867,11800.0
2006-04-12 10:45:00,69.78,69.8,69.75,69.8,16000.0,55.6947,55.7107,55.6708,55.7107,16000.0
2006-04-12 10:50:00,69.8,69.84,69.78,69.82,64300.0,55.7107,55.7426,55.6947,55.7267,64300.0
2006-04-12 10:55:00,69.83,69.86,69.75,69.75,22900.0,55.7346,55.7586,55.6708,55.6708,22900.0
2006-04-12 11:00:00,69.75,69.81,69.75,69.75,19600.0,55.6708,55.7187,55.6708,55.6708,19600.0
2006-04-12 11:05:00,69.75,69.8,69.74,69.8,4800.0,55.6708,55.7107,55.6628,55.7107,4800.0
2006-04-12 11:10:00,69.8,69.87,69.8,69.81,8800.0,55.7107,55.7666,55.7107,55.7187,8800.0
2006-04-12 11:15:00,69.82,69.82,69.75,69.75,8200.0,55.7267,55.7267,55.6708,55.6708,8200.0
2006-04-12 11:20:00,69.75,69.79,69.74,69.79,5000.0,55.6708,55.7027,55.6628,55.7027,5000.0
2006-04-12 11:25:00,69.8,69.94,69.8,69.91,5600.0,55.7107,55.8224,55.7107,55.7985,5600.0
2006-04-12 11:30:00,69.91,69.91,69.71,69.8,15900.0,55.7985,55.7985,55.6389,55.7107,15900.0
2006-04-12 11:35:00,69.8,69.82,69.73,69.73,10500.0,55.7107,55.7267,55.6548,55.6548,10500.0
2006-04-12 11:40:00,69.76,69.78,69.75,69.78,7600.0,55.6788,55.6947,55.6708,55.6947,7600.0
2006-04-12 11:45:00,69.74,69.79,69.73,69.74,9300.0,55.6628,55.7027,55.6548,55.6628,9300.0
2006-04-12 11:50:00,69.75,69.79,69.72,69.74,4300.0,55.6708,55.7027,55.6468,55.6628,4300.0
2006-04-12 11:55:00,69.74,69.82,69.74,69.75,7800.0,55.6628,55.7267,55.6628,55.6708,7800.0
2006-04-12 12:00:00,69.74,69.76,69.74,69.76,3100.0,55.6628,55.6788,55.6628,55.6788,3100.0
2006-04-12 12:05:00,69.77,69.83,69.77,69.78,7600.0,55.6867,55.7346,55.6867,55.6947,7600.0
2006-04-12 12:10:00,69.8,69.8,69.75,69.78,9900.0,55.7107,55.7107,55.6708,55.6947,9900.0
2006-04-12 12:15:00,69.77,69.78,69.75,69.78,4300.0,55.6867,55.6947,55.6708,55.6947,4300.0
2006-04-12 12:20:00,69.78,69.85,69.76,69.78,13300.0,55.6947,55.7506,55.6788,55.6947,13300.0
2006-04-12 12:25:00,69.8,69.8,69.75,69.75,5800.0,55.7107,55.7107,55.6708,55.6708,5800.0
2006-04-12 12:30:00,69.75,69.79,69.75,69.75,8100.0,55.6708,55.7027,55.6708,55.6708,8100.0
2006-04-12 12:35:00,69.75,69.81,69.75,69.8,7600.0,55.6708,55.7187,55.6708,55.7107,7600.0
2006-04-12 12:40:00,69.8,69.87,69.8,69.85,5300.0,55.7107,55.7666,55.7107,55.7506,5300.0
2006-04-12 12:45:00,69.85,69.93,69.79,69.79,7600.0,55.7506,55.8145,55.7027,55.7027,7600.0
2006-04-12 12:50:00,69.8,69.87,69.78,69.8,5400.0,55.7107,55.7666,55.6947,55.7107,5400.0
2006-04-12 12:55:00,69.8,69.85,69.79,69.8,7900.0,55.7107,55.7506,55.7027,55.7107,7900.0
2006-04-12 13:00:00,69.8,69.83,69.78,69.81,7300.0,55.7107,55.7346,55.6947,55.7187,7300.0
2006-04-12 13:05:00,69.8,69.86,69.8,69.84,5700.0,55.7107,55.7586,55.7107,55.7426,5700.0
2006-04-12 13:10:00,69.8,69.84,69.8,69.81,9000.0,55.7107,55.7426,55.7107,55.7187,9000.0
2006-04-12 13:15:00,69.8,69.81,69.78,69.79,8600.0,55.7107,55.7187,55.6947,55.7027,8600.0
2006-04-12 13:20:00,69.79,69.87,69.79,69.83,5800.0,55.7027,55.7666,55.7027,55.7346,5800.0
2006-04-12 13:25:00,69.82,69.88,69.8,69.85,15300.0,55.7267,55.7745,55.7107,55.7506,15300.0
2006-04-12 13:30:00,69.86,69.87,69.75,69.76,10300.0,55.7586,55.7666,55.6708,55.6788,10300.0
2006-04-12 13:35:00,69.76,69.79,69.7,69.7,10700.0,55.6788,55.7027,55.6309,55.6309,10700.0
2006-04-12 13:40:00,69.7,69.74,69.69,69.7,3300.0,55.6309,55.6628,55.6229,55.6309,3300.0
2006-04-12 13:45:00,69.71,69.76,69.69,69.75,2800.0,55.6389,55.6788,55.6229,55.6708,2800.0
2006-04-12 13:50:00,69.75,69.79,69.72,69.72,9200.0,55.6708,55.7027,55.6468,55.6468,9200.0
2006-04-12 13:55:00,69.76,69.77,69.71,69.73,5100.0,55.6788,55.6867,55.6389,55.6548,5100.0
2006-04-12 14:00:00,69.72,69.81,69.72,69.78,6700.0,55.6468,55.7187,55.6468,55.6947,6700.0
2006-04-12 14:05:00,69.78,69.81,69.76,69.8,9000.0,55.6947,55.7187,55.6788,55.7107,9000.0
2006-04-12 14:10:00,69.8,69.81,69.74,69.78,10000.0,55.7107,55.7187,55.6628,55.6947,10000.0
2006-04-12 14:15:00,69.8,69.85,69.75,69.79,10200.0,55.7107,55.7506,55.6708,55.7027,10200.0
2006-04-12 14:20:00,69.79,69.85,69.75,69.75,13400.0,55.7027,55.7506,55.6708,55.6708,13400.0
2006-04-12 14:25:00,69.75,69.83,69.74,69.83,9000.0,55.6708,55.7346,55.6628,55.7346,9000.0
2006-04-12 14:30:00,69.83,69.85,69.81,69.85,9500.0,55.7346,55.7506,55.7187,55.7506,9500.0
2006-04-12 14:35:00,69.82,69.84,69.74,69.75,15800.0,55.7267,55.7426,55.6628,55.6708,15800.0
2006-04-12 14:40:00,69.75,69.82,69.75,69.77,6300.0,55.6708,55.7267,55.6708,55.6867,6300.0
2006-04-12 14:45:00,69.77,69.86,69.77,69.81,7500.0,55.6867,55.7586,55.6867,55.7187,7500.0
2006-04-12 14:50:00,69.79,69.8,69.75,69.78,6500.0,55.7027,55.7107,55.6708,55.6947,6500.0
2006-04-12 14:55:00,69.78,69.81,69.77,69.81,10400.0,55.6947,55.7187,55.6867,55.7187,10400.0
2006-04-12 15:00:00,69.8,69.81,69.76,69.8,6100.0,55.7107,55.7187,55.6788,55.7107,6100.0
2006-04-12 15:05:00,69.79,69.83,69.78,69.82,7800.0,55.7027,55.7346,55.6947,55.7267,7800.0
2006-04-12 15:10:00,69.8,69.84,69.77,69.79,12700.0,55.7107,55.7426,55.6867,55.7027,12700.0
2006-04-12 15:15:00,69.79,69.84,69.79,69.81,8700.0,55.7027,55.7426,55.7027,55.7187,8700.0
2006-04-12 15:20:00,69.81,69.84,69.71,69.72,19100.0,55.7187,55.7426,55.6389,55.6468,19100.0
2006-04-12 15:25:00,69.72,69.82,69.72,69.82,13800.0,55.6468,55.7267,55.6468,55.7267,13800.0
2006-04-12 15:30:00,69.82,69.85,69.78,69.79,8700.0,55.7267,55.7506,55.6947,55.7027,8700.0
2006-04-12 15:35:00,69.79,69.82,69.79,69.79,13900.0,55.7027,55.7267,55.7027,55.7027,13900.0
2006-04-12 15:40:00,69.79,69.79,69.64,69.68,13100.0,55.7027,55.7027,55.583,55.6149,13100.0
2006-04-12 15:45:00,69.68,69.68,69.64,69.68,12200.0,55.6149,55.6149,55.583,55.6149,12200.0
2006-04-12 15:50:00,69.68,69.68,69.63,69.64,12800.0,55.6149,55.6149,55.575,55.583,12800.0
2006-04-12 15:55:00,69.65,69.66,69.63,69.65,22900.0,55.591,55.599,55.575,55.591,22900.0
2006-04-13 09:30:00,69.7,69.75,69.55,69.57,12200.0,55.6309,55.6708,55.5112,55.5271,12200.0
2006-04-13 09:35:00,69.6,69.73,69.59,69.67,5400.0,55.5511,55.6548,55.5431,55.6069,5400.0
2006-04-13 09:40:00,69.67,69.67,69.48,69.62,4100.0,55.6069,55.6069,55.4553,55.567,4100.0
2006-04-13 09:45:00,69.57,69.64,69.52,69.63,16900.0,55.5271,55.583,55.4872,55.575,16900.0
2006-04-13 09:50:00,69.63,69.66,69.62,69.64,5700.0,55.575,55.599,55.567,55.583,5700.0
2006-04-13 09:55:00,69.63,69.63,69.52,69.56,8700.0,55.575,55.575,55.4872,55.5191,8700.0
2006-04-13 10:00:00,69.6,69.76,69.59,69.76,9000.0,55.5511,55.6788,55.5431,55.6788,9000.0
2006-04-13 10:05:00,69.76,69.85,69.74,69.74,11500.0,55.6788,55.7506,55.6628,55.6628,11500.0
2006-04-13 10:10:00,69.75,69.76,69.73,69.76,11200.0,55.6708,55.6788,55.6548,55.6788,11200.0
2006-04-13 10:15:00,69.75,69.75,69.7,69.73,4700.0,55.6708,55.6708,55.6309,55.6548,4700.0
2006-04-13 10:20:00,69.72,69.72,69.67,69.69,1600.0,55.6468,55.6468,55.6069,55.6229,1600.0
2006-04-13 10:25:00,69.7,69.7,69.66,69.66,900.0,55.6309,55.6309,55.599,55.599,900.0
2006-04-13 10:30:00,69.66,69.67,69.66,69.66,3500.0,55.599,55.6069,55.599,55.599,3500.0
2006-04-13 10:35:00,69.67,69.71,69.67,69.7,7000.0,55.6069,55.6389,55.6069,55.6309,7000.0
2006-04-13 10:40:00,69.7,69.72,69.68,69.69,6500.0,55.6309,55.6468,55.6149,55.6229,6500.0
2006-04-13 10:45:00,69.69,69.76,69.66,69.76,8400.0,55.6229,55.6788,55.599,55.6788,8400.0
2006-04-13 10:50:00,69.77,69.8,69.7,69.77,6500.0,55.6867,55.7107,55.6309,55.6867,6500.0
2006-04-13 10:55:00,69.77,69.79,69.74,69.75,4400.0,55.6867,55.7027,55.6628,55.6708,4400.0
2006-04-13 11:00:00,69.75,69.75,69.68,69.68,2000.0,55.6708,55.6708,55.6149,55.6149,2000.0
2006-04-13 11:05:00,69.69,69.7,69.68,69.7,7300.0,55.6229,55.6309,55.6149,55.6309,7300.0
2006-04-13 11:10:00,69.71,69.77,69.71,69.77,10900.0,55.6389,55.6867,55.6389,55.6867,10900.0
2006-04-13 11:15:00,69.76,69.76,69.7,69.71,11100.0,55.6788,55.6788,55.6309,55.6389,11100.0
2006-04-13 11:20:00,69.7,69.71,69.69,69.7,12900.0,55.6309,55.6389,55.6229,55.6309,12900.0
2006-04-13 11:25:00,69.69,69.75,69.69,69.75,14900.0,55.6229,55.6708,55.6229,55.6708,14900.0
2006-04-13 11:30:00,69.74,69.74,69.69,69.7,4900.0,55.6628,55.6628,55.6229,55.6309,4900.0
2006-04-13 11:35:00,69.7,69.74,69.7,69.74,5600.0,55.6309,55.6628,55.6309,55.6628,5600.0
2006-04-13 11:40:00,69.73,69.73,69.69,69.69,10400.0,55.6548,55.6548,55.6229,55.6229,10400.0
2006-04-13 11:45:00,69.7,69.75,69.69,69.7,11800.0,55.6309,55.6708,55.6229,55.6309,11800.0
2006-04-13 11:50:00,69.7,69.77,69.7,69.77,7000.0,55.6309,55.6867,55.6309,55.6867,7000.0
2006-04-13 11:55:00,69.77,69.78,69.73,69.73,6600.0,55.6867,55.6947,55.6548,55.6548,6600.0
2006-04-13 12:00:00,69.74,69.75,69.73,69.73,3600.0,55.6628,55.6708,55.6548,55.6548,3600.0
2006-04-13 12:05:00,69.74,69.79,69.74,69.79,8500.0,55.6628,55.7027,55.6628,55.7027,8500.0
2006-04-13 12:10:00,69.79,69.86,69.78,69.84,5600.0,55.7027,55.7586,55.6947,55.7426,5600.0
2006-04-13 12:15:00,69.85,69.85,69.75,69.78,6100.0,55.7506,55.7506,55.6708,55.6947,6100.0
2006-04-13 12:20:00,69.78,69.8,69.77,69.77,5300.0,55.6947,55.7107,55.6867,55.6867,5300.0
2006-04-13 12:25:00,69.77,69.8,69.77,69.8,7700.0,55.6867,55.7107,55.6867,55.7107,7700.0
2006-04-13 12:30:00,69.77,69.8,69.77,69.79,4800.0,55.6867,55.7107,55.6867,55.7027,4800.0
2006-04-13 12:35:00,69.8,69.8,69.74,69.76,15000.0,55.7107,55.7107,55.6628,55.6788,15000.0
2006-04-13 12:40:00,69.76,69.78,69.73,69.76,9100.0,55.6788,55.6947,55.6548,55.6788,9100.0
2006-04-13 12:45:00,69.75,69.75,69.65,69.66,5600.0,55.6708,55.6708,55.591,55.599,5600.0
2006-04-13 12:50:00,69.66,69.68,69.66,69.66,3900.0,55.599,55.6149,55.599,55.599,3900.0
2006-04-13 12:55:00,69.65,69.68,69.65,69.67,3300.0,55.591,55.6149,55.591,55.6069,3300.0
2006-04-13 13:00:00,69.67,69.7,69.66,69.68,9500.0,55.6069,55.6309,55.599,55.6149,9500.0
2006-04-13 13:05:00,69.68,69.69,69.65,69.65,23100.0,55.6149,55.6229,55.591,55.591,23100.0
2006-04-13 13:10:00,69.65,69.66,69.64,69.66,6300.0,55.591,55.599,55.583,55.599,6300.0
2006-04-13 13:15:00,69.66,69.67,69.65,69.65,3600.0,55.599,55.6069,55.591,55.591,3600.0
2006-04-13 13:20:00,69.66,69.7,69.66,69.7,10100.0,55.599,55.6309,55.599,55.6309,10100.0
2006-04-13 13:25:00,69.7,69.7,69.62,69.62,7900.0,55.6309,55.6309,55.567,55.567,7900.0
2006-04-13 13:30:00,69.63,69.7,69.61,69.69,6800.0,55.575,55.6309,55.559,55.6229,6800.0
2006-04-13 13:35:00,69.69,69.7,69.69,69.69,5800.0,55.6229,55.6309,55.6229,55.6229,5800.0
2006-04-13 13:40:00,69.69,69.71,69.69,69.7,8000.0,55.6229,55.6389,55.6229,55.6309,8000.0
2006-04-13 13:45:00,69.7,69.7,69.68,69.7,9100.0,55.6309,55.6309,55.6149,55.6309,9100.0
2006-04-13 13:50:00,69.7,69.77,69.7,69.74,10500.0,55.6309,55.6867,55.6309,55.6628,10500.0
2006-04-13 13:55:00,69.72,69.73,69.7,69.7,8500.0,55.6468,55.6548,55.6309,55.6309,8500.0
2006-04-13 14:00:00,69.7,69.72,69.69,69.72,10800.0,55.6309,55.6468,55.6229,55.6468,10800.0
2006-04-13 14:05:00,69.72,69.81,69.72,69.8,14100.0,55.6468,55.7187,55.6468,55.7107,14100.0
2006-04-13 14:10:00,69.79,69.79,69.72,69.72,12800.0,55.7027,55.7027,55.6468,55.6468,12800.0
2006-04-13 14:15:00,69.72,69.72,69.7,69.7,4200.0,55.6468,55.6468,55.6309,55.6309,4200.0
2006-04-13 14:20:00,69.7,69.7,69.69,69.69,13500.0,55.6309,55.6309,55.6229,55.6229,13500.0
2006-04-13 14:25:00,69.68,69.7,69.68,69.69,3200.0,55.6149,55.6309,55.6149,55.6229,3200.0
2006-04-13 14:30:00,69.69,69.69,69.67,69.68,10700.0,55.6229,55.6229,55.6069,55.6149,10700.0
2006-04-13 14:35:00,69.7,69.7,69.67,69.7,1700.0,55.6309,55.6309,55.6069,55.6309,1700.0
2006-04-13 14:40:00,69.68,69.7,69.68,69.68,9500.0,55.6149,55.6309,55.6149,55.6149,9500.0
2006-04-13 14:45:00,69.68,69.7,69.66,69.69,6200.0,55.6149,55.6309,55.599,55.6229,6200.0
2006-04-13 14:50:00,69.69,69.7,69.68,69.68,4700.0,55.6229,55.6309,55.6149,55.6149,4700.0
2006-04-13 14:55:00,69.69,69.72,69.66,69.66,10700.0,55.6229,55.6468,55.599,55.599,10700.0
2006-04-13 15:00:00,69.67,69.72,69.67,69.71,4400.0,55.6069,55.6468,55.6069,55.6389,4400.0
2006-04-13 15:05:00,69.7,69.7,69.65,69.65,7900.0,55.6309,55.6309,55.591,55.591,7900.0
2006-04-13 15:10:00,69.66,69.69,69.63,69.69,10000.0,55.599,55.6229,55.575,55.6229,10000.0
2006-04-13 15:15:00,69.69,69.7,69.68,69.7,7600.0,55.6229,55.6309,55.6149,55.6309,7600.0
2006-04-13 15:20:00,69.71,69.72,69.7,69.72,4600.0,55.6389,55.6468,55.6309,55.6468,4600.0
2006-04-13 15:25:00,69.72,69.73,69.72,69.73,5400.0,55.6468,55.6548,55.6468,55.6548,5400.0
2006-04-13 15:30:00,69.74,69.74,69.68,69.68,23800.0,55.6628,55.6628,55.6149,55.6149,23800.0
2006-04-13 15:35:00,69.68,69.69,69.67,69.67,6800.0,55.6149,55.6229,55.6069,55.6069,6800.0
2006-04-13 15:40:00,69.67,69.7,69.64,69.7,12200.0,55.6069,55.6309,55.583,55.6309,12200.0
2006-04-13 15:45:00,69.7,69.71,69.68,69.69,7300.0,55.6309,55.6389,55.6149,55.6229,7300.0
2006-04-13 15:50:00,69.69,69.74,69.69,69.73,16700.0,55.6229,55.6628,55.6229,55.6548,16700.0
2006-04-13 15:55:00,69.73,69.74,69.69,69.69,16000.0,55.6548,55.6628,55.6229,55.6229,16000.0
2006-04-17 09:35:00,69.3,69.49,69.3,69.45,36700.0,55.3116,55.4633,55.3116,55.4313,36700.0
2006-04-17 09:40:00,69.46,69.59,69.46,69.5,3700.0,55.4393,55.5431,55.4393,55.4712,3700.0
2006-04-17 09:45:00,69.55,69.55,69.47,69.48,12800.0,55.5112,55.5112,55.4473,55.4553,12800.0
2006-04-17 09:50:00,69.49,69.58,69.49,69.58,12100.0,55.4633,55.5351,55.4633,55.5351,12100.0
2006-04-17 09:55:00,69.56,69.58,69.54,69.56,27500.0,55.5191,55.5351,55.5032,55.5191,27500.0
2006-04-17 10:00:00,69.56,69.65,69.56,69.6,12700.0,55.5191,55.591,55.5191,55.5511,12700.0
2006-04-17 10:05:00,69.61,69.72,69.61,69.7,15400.0,55.559,55.6468,55.559,55.6309,15400.0
2006-04-17 10:10:00,69.7,69.72,69.68,69.69,5000.0,55.6309,55.6468,55.6149,55.6229,5000.0
2006-04-17 10:15:00,69.69,69.77,69.67,69.77,69700.0,55.6229,55.6867,55.6069,55.6867,69700.0
2006-04-17 10:20:00,69.78,69.94,69.78,69.94,8900.0,55.6947,55.8224,55.6947,55.8224,8900.0
2006-04-17 10:25:00,69.9,69.99,69.9,69.97,6400.0,55.7905,55.8623,55.7905,55.8464,6400.0
2006-04-17 10:30:00,69.98,70.04,69.98,70.02,7400.0,55.8544,55.9022,55.8544,55.8863,7400.0
2006-04-17 10:35:00,70.03,70.07,70.03,70.07,6500.0,55.8943,55.9262,55.8943,55.9262,6500.0
2006-04-17 10:40:00,70.08,70.1,70.05,70.05,9600.0,55.9342,55.9501,55.9102,55.9102,9600.0
2006-04-17 10:45:00,70.05,70.08,70.05,70.07,4600.0,55.9102,55.9342,55.9102,55.9262,4600.0
2006-04-17 10:50:00,70.07,70.14,70.06,70.14,7000.0,55.9262,55.9821,55.9182,55.9821,7000.0
2006-04-17 10:55:00,70.14,70.17,70.13,70.17,9200.0,55.9821,56.006,55.9741,56.006,9200.0
2006-04-17 11:00:00,70.17,70.3,70.17,70.3,16600.0,56.006,56.1098,56.006,56.1098,16600.0
2006-04-17 11:05:00,70.31,70.36,70.31,70.35,20700.0,56.1177,56.1577,56.1177,56.1497,20700.0
2006-04-17 11:10:00,70.36,70.46,70.36,70.45,14800.0,56.1577,56.2375,56.1577,56.2295,14800.0
2006-04-17 11:15:00,70.44,70.45,70.24,70.28,14300.0,56.2215,56.2295,56.0619,56.0938,14300.0
2006-04-17 11:20:00,70.28,70.39,70.28,70.35,10700.0,56.0938,56.1816,56.0938,56.1497,10700.0
2006-04-17 11:25:00,70.35,70.4,70.33,70.35,12100.0,56.1497,56.1896,56.1337,56.1497,12100.0
2006-04-17 11:30:00,70.34,70.36,70.32,70.33,7500.0,56.1417,56.1577,56.1257,56.1337,7500.0
2006-04-17 11:35:00,70.33,70.34,70.33,70.34,3600.0,56.1337,56.1417,56.1337,56.1417,3600.0
2006-04-17 11:40:00,70.33,70.35,70.33,70.35,5600.0,56.1337,56.1497,56.1337,56.1497,5600.0
2006-04-17 11:45:00,70.35,70.4,70.35,70.4,17400.0,56.1497,56.1896,56.1497,56.1896,17400.0
2006-04-17 11:50:00,70.39,70.45,70.38,70.45,14500.0,56.1816,56.2295,56.1736,56.2295,14500.0
2006-04-17 11:55:00,70.44,70.46,70.42,70.43,32800.0,56.2215,56.2375,56.2055,56.2135,32800.0
2006-04-17 12:00:00,70.43,70.43,70.36,70.37,5400.0,56.2135,56.2135,56.1577,56.1656,5400.0
2006-04-17 12:05:00,70.38,70.45,70.38,70.44,15300.0,56.1736,56.2295,56.1736,56.2215,15300.0
2006-04-17 12:10:00,70.45,70.51,70.45,70.5,16800.0,56.2295,56.2774,56.2295,56.2694,16800.0
2006-04-17 12:15:00,70.48,70.54,70.48,70.49,11600.0,56.2534,56.3013,56.2534,56.2614,11600.0
2006-04-17 12:20:00,70.48,70.49,70.41,70.45,5700.0,56.2534,56.2614,56.1976,56.2295,5700.0
2006-04-17 12:25:00,70.44,70.46,70.41,70.42,6300.0,56.2215,56.2375,56.1976,56.2055,6300.0
2006-04-17 12:30:00,70.44,70.54,70.44,70.52,6900.0,56.2215,56.3013,56.2215,56.2854,6900.0
2006-04-17 12:35:00,70.51,70.51,70.43,70.5,19400.0,56.2774,56.2774,56.2135,56.2694,19400.0
2006-04-17 12:40:00,70.5,70.51,70.48,70.51,7300.0,56.2694,56.2774,56.2534,56.2774,7300.0
2006-04-17 12:45:00,70.53,70.53,70.45,70.45,13600.0,56.2933,56.2933,56.2295,56.2295,13600.0
2006-04-17 12:50:00,70.44,70.45,70.41,70.41,6300.0,56.2215,56.2295,56.1976,56.1976,6300.0
2006-04-17 12:55:00,70.44,70.48,70.43,70.47,6700.0,56.2215,56.2534,56.2135,56.2455,6700.0
2006-04-17 13:00:00,70.46,70.5,70.45,70.48,12000.0,56.2375,56.2694,56.2295,56.2534,12000.0
2006-04-17 13:05:00,70.49,70.51,70.39,70.45,15800.0,56.2614,56.2774,56.1816,56.2295,15800.0
2006-04-17 13:10:00,70.46,70.5,70.45,70.47,33400.0,56.2375,56.2694,56.2295,56.2455,33400.0
2006-04-17 13:15:00,70.47,70.58,70.46,70.57,10300.0,56.2455,56.3332,56.2375,56.3253,10300.0
2006-04-17 13:20:00,70.56,70.56,70.5,70.5,5400.0,56.3173,56.3173,56.2694,56.2694,5400.0
2006-04-17 13:25:00,70.5,70.56,70.48,70.55,5300.0,56.2694,56.3173,56.2534,56.3093,5300.0
2006-04-17 13:30:00,70.58,70.59,70.55,70.56,4400.0,56.3332,56.3412,56.3093,56.3173,4400.0
2006-04-17 13:35:00,70.56,70.56,70.41,70.45,12600.0,56.3173,56.3173,56.1976,56.2295,12600.0
2006-04-17 13:40:00,70.45,70.5,70.41,70.41,11300.0,56.2295,56.2694,56.1976,56.1976,11300.0
2006-04-17 13:45:00,70.43,70.45,70.43,70.45,8000.0,56.2135,56.2295,56.2135,56.2295,8000.0
2006-04-17 13:50:00,70.43,70.44,70.25,70.33,12300.0,56.2135,56.2215,56.0699,56.1337,12300.0
2006-04-17 13:55:00,70.34,70.4,70.34,70.36,19100.0,56.1417,56.1896,56.1417,56.1577,19100.0
2006-04-17 14:00:00,70.38,70.4,70.36,70.38,17300.0,56.1736,56.1896,56.1577,56.1736,17300.0
2006-04-17 14:05:00,70.37,70.4,70.37,70.39,18000.0,56.1656,56.1896,56.1656,56.1816,18000.0
2006-04-17 14:10:00,70.39,70.4,70.39,70.39,7700.0,56.1816,56.1896,56.1816,56.1816,7700.0
2006-04-17 14:15:00,70.39,70.45,70.39,70.45,14700.0,56.1816,56.2295,56.1816,56.2295,14700.0
2006-04-17 14:20:00,70.45,70.47,70.41,70.43,19000.0,56.2295,56.2455,56.1976,56.2135,19000.0
2006-04-17 14:25:00,70.43,70.45,70.42,70.45,18200.0,56.2135,56.2295,56.2055,56.2295,18200.0
2006-04-17 14:30:00,70.45,70.45,70.43,70.44,16400.0,56.2295,56.2295,56.2135,56.2215,16400.0
2006-04-17 14:35:00,70.45,70.45,70.43,70.43,15100.0,56.2295,56.2295,56.2135,56.2135,15100.0
2006-04-17 14:40:00,70.44,70.45,70.43,70.43,14100.0,56.2215,56.2295,56.2135,56.2135,14100.0
2006-04-17 14:45:00,70.45,70.45,70.2,70.44,35400.0,56.2295,56.2295,56.03,56.2215,35400.0
2006-04-17 14:50:00,70.44,70.44,70.41,70.42,7300.0,56.2215,56.2215,56.1976,56.2055,7300.0
2006-04-17 14:55:00,70.43,70.43,70.41,70.43,8600.0,56.2135,56.2135,56.1976,56.2135,8600.0
2006-04-17 15:00:00,70.43,70.48,70.43,70.48,19500.0,56.2135,56.2534,56.2135,56.2534,19500.0
2006-04-17 15:05:00,70.49,70.5,70.47,70.47,11400.0,56.2614,56.2694,56.2455,56.2455,11400.0
2006-04-17 15:10:00,70.5,70.55,70.49,70.5,18600.0,56.2694,56.3093,56.2614,56.2694,18600.0
2006-04-17 15:15:00,70.2,70.54,70.2,70.53,26000.0,56.03,56.3013,56.03,56.2933,26000.0
2006-04-17 15:20:00,70.54,70.54,70.52,70.53,7900.0,56.3013,56.3013,56.2854,56.2933,7900.0
2006-04-17 15:25:00,70.53,70.57,70.53,70.57,16200.0,56.2933,56.3253,56.2933,56.3253,16200.0
2006-04-17 15:30:00,70.57,70.62,70.49,70.49,26600.0,56.3253,56.3652,56.2614,56.2614,26600.0
2006-04-17 15:35:00,70.5,70.52,70.49,70.52,22700.0,56.2694,56.2854,56.2614,56.2854,22700.0
2006-04-17 15:40:00,70.52,70.54,70.5,70.54,42500.0,56.2854,56.3013,56.2694,56.3013,42500.0
2006-04-17 15:45:00,70.53,70.58,70.53,70.54,15900.0,56.2933,56.3332,56.2933,56.3013,15900.0
2006-04-17 15:50:00,70.54,70.62,70.48,70.5,51800.0,56.3013,56.3652,56.2534,56.2694,51800.0
2006-04-17 15:55:00,70.48,70.56,70.48,70.56,54300.0,56.2534,56.3173,56.2534,56.3173,54300.0
2006-04-18 09:30:00,70.53,70.6,70.53,70.6,31200.0,56.2933,56.3492,56.2933,56.3492,31200.0
2006-04-18 09:35:00,70.7,70.97,70.69,70.97,21500.0,56.429,56.6445,56.421,56.6445,21500.0
2006-04-18 09:40:00,70.97,71.1,70.97,71.08,38700.0,56.6445,56.7483,56.6445,56.7323,38700.0
2006-04-18 09:45:00,71.07,71.19,71.0,71.0,28200.0,56.7243,56.8201,56.6685,56.6685,28200.0
2006-04-18 09:50:00,71.01,71.15,71.0,71.13,12500.0,56.6765,56.7882,56.6685,56.7722,12500.0
2006-04-18 09:55:00,71.14,71.3,71.14,71.23,31700.0,56.7802,56.9079,56.7802,56.852,31700.0
2006-04-18 10:00:00,71.22,71.23,71.14,71.14,65800.0,56.8441,56.852,56.7802,56.7802,65800.0
2006-04-18 10:05:00,71.14,71.15,71.08,71.08,81000.0,56.7802,56.7882,56.7323,56.7323,81000.0
2006-04-18 10:10:00,71.08,71.09,70.99,70.99,75700.0,56.7323,56.7403,56.6605,56.6605,75700.0
2006-04-18 10:15:00,70.98,71.03,70.97,70.99,22800.0,56.6525,56.6924,56.6445,56.6605,22800.0
2006-04-18 10:20:00,71.0,71.06,70.99,71.05,20000.0,56.6685,56.7164,56.6605,56.7084,20000.0
2006-04-18 10:25:00,71.09,71.15,71.07,71.09,26600.0,56.7403,56.7882,56.7243,56.7403,26600.0
2006-04-18 10:30:00,71.09,71.11,71.07,71.1,16000.0,56.7403,56.7563,56.7243,56.7483,16000.0
2006-04-18 10:35:00,71.1,71.13,71.1,71.13,21000.0,56.7483,56.7722,56.7483,56.7722,21000.0
2006-04-18 10:40:00,71.12,71.15,71.12,71.15,19000.0,56.7642,56.7882,56.7642,56.7882,19000.0
2006-04-18 10:45:00,71.16,71.38,71.16,71.35,27500.0,56.7962,56.9718,56.7962,56.9478,27500.0
2006-04-18 10:50:00,71.34,71.4,71.33,71.39,5800.0,56.9398,56.9877,56.9319,56.9797,5800.0
2006-04-18 10:55:00,71.4,71.48,71.34,71.35,22800.0,56.9877,57.0516,56.9398,56.9478,22800.0
2006-04-18 11:00:00,71.39,71.41,71.33,71.4,8900.0,56.9797,56.9957,56.9319,56.9877,8900.0
2006-04-18 11:05:00,71.4,71.44,71.36,71.44,16000.0,56.9877,57.0197,56.9558,57.0197,16000.0
2006-04-18 11:10:00,71.45,71.46,71.27,71.3,25100.0,57.0276,57.0356,56.884,56.9079,25100.0
2006-04-18 11:15:00,71.3,71.35,71.24,71.33,45600.0,56.9079,56.9478,56.86,56.9319,45600.0
2006-04-18 11:20:00,71.31,71.31,71.25,71.26,9700.0,56.9159,56.9159,56.868,56.876,9700.0
2006-04-18 11:25:00,71.27,71.28,71.23,71.26,10600.0,56.884,56.892,56.852,56.876,10600.0
2006-04-18 11:30:00,71.26,71.27,71.24,71.24,13200.0,56.876,56.884,56.86,56.86,13200.0
2006-04-18 11:35:00,71.25,71.27,71.22,71.27,23200.0,56.868,56.884,56.8441,56.884,23200.0
2006-04-18 11:40:00,71.27,71.35,71.27,71.34,10900.0,56.884,56.9478,56.884,56.9398,10900.0
2006-04-18 11:45:00,71.34,71.35,71.29,71.29,15600.0,56.9398,56.9478,56.8999,56.8999,15600.0
2006-04-18 11:50:00,71.32,71.33,71.29,71.31,7600.0,56.9239,56.9319,56.8999,56.9159,7600.0
2006-04-18 11:55:00,71.3,71.33,71.29,71.3,13000.0,56.9079,56.9319,56.8999,56.9079,13000.0
2006-04-18 12:00:00,71.3,71.31,71.25,71.27,15700.0,56.9079,56.9159,56.868,56.884,15700.0
2006-04-18 12:05:00,71.25,71.27,71.24,71.27,15900.0,56.868,56.884,56.86,56.884,15900.0
2006-04-18 12:10:00,71.27,71.28,71.23,71.26,15900.0,56.884,56.892,56.852,56.876,15900.0
2006-04-18 12:15:00,71.26,71.26,71.23,71.24,19800.0,56.876,56.876,56.852,56.86,19800.0
2006-04-18 12:20:00,71.24,71.24,71.2,71.21,14300.0,56.86,56.86,56.8281,56.8361,14300.0
2006-04-18 12:25:00,71.21,71.23,71.19,71.22,8900.0,56.8361,56.852,56.8201,56.8441,8900.0
2006-04-18 12:30:00,71.22,71.24,71.22,71.23,5900.0,56.8441,56.86,56.8441,56.852,5900.0
2006-04-18 12:35:00,71.22,71.23,71.19,71.22,9900.0,56.8441,56.852,56.8201,56.8441,9900.0
2006-04-18 12:40:00,71.21,71.23,71.2,71.21,8600.0,56.8361,56.852,56.8281,56.8361,8600.0
2006-04-18 12:45:00,71.21,71.24,71.2,71.22,11400.0,56.8361,56.86,56.8281,56.8441,11400.0
2006-04-18 12:50:00,71.24,71.25,71.19,71.19,12200.0,56.86,56.868,56.8201,56.8201,12200.0
2006-04-18 12:55:00,71.19,71.23,71.17,71.18,9800.0,56.8201,56.852,56.8042,56.8121,9800.0
2006-04-18 13:00:00,71.18,71.25,71.17,71.2,35800.0,56.8121,56.868,56.8042,56.8281,35800.0
2006-04-18 13:05:00,71.18,71.22,71.16,71.17,14600.0,56.8121,56.8441,56.7962,56.8042,14600.0
2006-04-18 13:10:00,71.16,71.17,71.14,71.17,19000.0,56.7962,56.8042,56.7802,56.8042,19000.0
2006-04-18 13:15:00,71.16,71.18,71.14,71.14,19200.0,56.7962,56.8121,56.7802,56.7802,19200.0
2006-04-18 13:20:00,71.15,71.18,71.15,71.15,17000.0,56.7882,56.8121,56.7882,56.7882,17000.0
2006-04-18 13:25:00,71.15,71.2,71.15,71.2,12800.0,56.7882,56.8281,56.7882,56.8281,12800.0
2006-04-18 13:30:00,71.19,71.19,71.14,71.15,12300.0,56.8201,56.8201,56.7802,56.7882,12300.0
2006-04-18 13:35:00,71.15,71.17,71.14,71.14,8200.0,56.7882,56.8042,56.7802,56.7802,8200.0
2006-04-18 13:40:00,71.15,71.17,71.1,71.15,10200.0,56.7882,56.8042,56.7483,56.7882,10200.0
2006-04-18 13:45:00,71.14,71.15,71.05,71.09,17800.0,56.7802,56.7882,56.7084,56.7403,17800.0
2006-04-18 13:50:00,71.09,71.09,70.98,71.0,29000.0,56.7403,56.7403,56.6525,56.6685,29000.0
2006-04-18 13:55:00,71.0,71.03,70.98,70.99,38900.0,56.6685,56.6924,56.6525,56.6605,38900.0
2006-04-18 14:00:00,70.97,71.15,70.97,71.13,125200.0,56.6445,56.7882,56.6445,56.7722,125200.0
2006-04-18 14:05:00,71.15,71.21,70.95,71.0,134400.0,56.7882,56.8361,56.6286,56.6685,134400.0
2006-04-18 14:10:00,71.0,71.01,70.95,71.0,40500.0,56.6685,56.6765,56.6286,56.6685,40500.0
2006-04-18 14:15:00,70.99,71.13,70.92,71.02,15700.0,56.6605,56.7722,56.6046,56.6844,15700.0
2006-04-18 14:20:00,71.0,71.06,70.96,71.0,12400.0,56.6685,56.7164,56.6365,56.6685,12400.0
2006-04-18 14:25:00,71.01,71.05,70.99,71.0,11000.0,56.6765,56.7084,56.6605,56.6685,11000.0
2006-04-18 14:30:00,71.0,71.06,70.97,70.97,14100.0,56.6685,56.7164,56.6445,56.6445,14100.0
2006-04-18 14:35:00,70.97,71.0,70.95,70.98,7300.0,56.6445,56.6685,56.6286,56.6525,7300.0
2006-04-18 14:40:00,71.0,71.08,70.91,70.99,22000.0,56.6685,56.7323,56.5966,56.6605,22000.0
2006-04-18 14:45:00,70.96,71.0,70.96,70.98,10200.0,56.6365,56.6685,56.6365,56.6525,10200.0
2006-04-18 14:50:00,70.99,71.11,70.97,71.0,26600.0,56.6605,56.7563,56.6445,56.6685,26600.0
2006-04-18 14:55:00,71.0,71.04,70.97,71.01,14100.0,56.6685,56.7004,56.6445,56.6765,14100.0
2006-04-18 15:00:00,71.01,71.07,70.98,71.06,16400.0,56.6765,56.7243,56.6525,56.7164,16400.0
2006-04-18 15:05:00,71.05,71.12,71.02,71.02,13500.0,56.7084,56.7642,56.6844,56.6844,13500.0
2006-04-18 15:10:00,71.03,71.22,71.02,71.14,54600.0,56.6924,56.8441,56.6844,56.7802,54600.0
2006-04-18 15:15:00,71.1,71.31,71.1,71.17,39800.0,56.7483,56.9159,56.7483,56.8042,39800.0
2006-04-18 15:20:00,71.17,71.17,70.96,70.98,55700.0,56.8042,56.8042,56.6365,56.6525,55700.0
2006-04-18 15:25:00,70.98,71.09,70.98,71.09,32200.0,56.6525,56.7403,56.6525,56.7403,32200.0
2006-04-18 15:30:00,71.09,71.21,71.04,71.1,25200.0,56.7403,56.8361,56.7004,56.7483,25200.0
2006-04-18 15:35:00,71.09,71.11,71.03,71.05,38200.0,56.7403,56.7563,56.6924,56.7084,38200.0
2006-04-18 15:40:00,71.05,71.25,71.05,71.24,25400.0,56.7084,56.868,56.7084,56.86,25400.0
2006-04-18 15:45:00,71.25,71.25,71.12,71.19,48200.0,56.868,56.868,56.7642,56.8201,48200.0
2006-04-18 15:50:00,71.19,71.19,71.01,71.12,29400.0,56.8201,56.8201,56.6765,56.7642,29400.0
2006-04-18 15:55:00,71.13,71.13,71.07,71.1,10000.0,56.7722,56.7722,56.7243,56.7483,10000.0
2006-04-19 09:35:00,71.1,71.36,71.08,71.28,16400.0,56.7483,56.9558,56.7323,56.892,16400.0
2006-04-19 09:40:00,71.33,71.33,71.23,71.29,5800.0,56.9319,56.9319,56.852,56.8999,5800.0
2006-04-19 09:45:00,71.28,71.3,71.28,71.3,22400.0,56.892,56.9079,56.892,56.9079,22400.0
2006-04-19 09:50:00,70.9,71.26,70.9,71.15,39200.0,56.5887,56.876,56.5887,56.7882,39200.0
2006-04-19 09:55:00,71.15,71.2,71.12,71.12,8900.0,56.7882,56.8281,56.7642,56.7642,8900.0
2006-04-19 10:00:00,71.1,71.19,71.01,71.19,10800.0,56.7483,56.8201,56.6765,56.8201,10800.0
2006-04-19 10:05:00,71.17,71.2,71.16,71.16,3800.0,56.8042,56.8281,56.7962,56.7962,3800.0
2006-04-19 10:10:00,71.16,71.16,70.6,70.73,49100.0,56.7962,56.7962,56.3492,56.453,49100.0
2006-04-19 10:15:00,70.7,70.83,70.7,70.81,15400.0,56.429,56.5328,56.429,56.5168,15400.0
2006-04-19 10:20:00,70.79,70.81,70.45,70.58,52400.0,56.5009,56.5168,56.2295,56.3332,52400.0
2006-04-19 10:25:00,70.57,70.6,70.54,70.55,11400.0,56.3253,56.3492,56.3013,56.3093,11400.0
2006-04-19 10:30:00,70.54,70.54,70.31,70.37,13700.0,56.3013,56.3013,56.1177,56.1656,13700.0
2006-04-19 10:35:00,70.39,70.45,70.37,70.4,21000.0,56.1816,56.2295,56.1656,56.1896,21000.0
2006-04-19 10:40:00,70.43,70.64,70.43,70.64,8800.0,56.2135,56.3811,56.2135,56.3811,8800.0
2006-04-19 10:45:00,70.63,70.7,70.62,70.69,11700.0,56.3732,56.429,56.3652,56.421,11700.0
2006-04-19 10:50:00,70.7,70.8,70.7,70.77,7100.0,56.429,56.5088,56.429,56.4849,7100.0
2006-04-19 10:55:00,70.77,70.8,70.69,70.79,5200.0,56.4849,56.5088,56.421,56.5009,5200.0
2006-04-19 11:00:00,70.79,70.8,70.7,70.8,5200.0,56.5009,56.5088,56.429,56.5088,5200.0
2006-04-19 11:05:00,70.78,70.87,70.78,70.83,11000.0,56.4929,56.5647,56.4929,56.5328,11000.0
2006-04-19 11:10:00,70.8,70.82,70.72,70.72,8600.0,56.5088,56.5248,56.445,56.445,8600.0
2006-04-19 11:15:00,70.7,70.73,70.61,70.63,10600.0,56.429,56.453,56.3572,56.3732,10600.0
2006-04-19 11:20:00,70.62,70.62,70.46,70.6,18100.0,56.3652,56.3652,56.2375,56.3492,18100.0
2006-04-19 11:25:00,70.61,70.64,70.55,70.58,9400.0,56.3572,56.3811,56.3093,56.3332,9400.0
2006-04-19 11:30:00,70.56,70.6,70.51,70.59,11000.0,56.3173,56.3492,56.2774,56.3412,11000.0
2006-04-19 11:35:00,70.61,70.7,70.6,70.69,10100.0,56.3572,56.429,56.3492,56.421,10100.0
2006-04-19 11:40:00,70.68,70.72,70.65,70.67,8700.0,56.4131,56.445,56.3891,56.4051,8700.0
2006-04-19 11:45:00,70.67,70.73,70.67,70.73,7800.0,56.4051,56.453,56.4051,56.453,7800.0
2006-04-19 11:50:00,70.7,70.73,70.68,70.72,3500.0,56.429,56.453,56.4131,56.445,3500.0
2006-04-19 11:55:00,70.72,70.74,70.69,70.71,5500.0,56.445,56.461,56.421,56.437,5500.0
2006-04-19 12:00:00,70.72,70.77,70.71,70.76,3600.0,56.445,56.4849,56.437,56.4769,3600.0
2006-04-19 12:05:00,70.77,70.89,70.77,70.89,6700.0,56.4849,56.5807,56.4849,56.5807,6700.0
2006-04-19 12:10:00,70.89,70.89,70.81,70.86,8100.0,56.5807,56.5807,56.5168,56.5567,8100.0
2006-04-19 12:15:00,70.86,70.89,70.86,70.87,6200.0,56.5567,56.5807,56.5567,56.5647,6200.0
2006-04-19 12:20:00,70.88,71.0,70.87,71.0,6100.0,56.5727,56.6685,56.5647,56.6685,6100.0
2006-04-19 12:25:00,70.99,71.02,70.98,70.99,11800.0,56.6605,56.6844,56.6525,56.6605,11800.0
2006-04-19 12:30:00,71.0,71.03,71.0,71.03,3700.0,56.6685,56.6924,56.6685,56.6924,3700.0
2006-04-19 12:35:00,71.04,71.09,71.03,71.07,4000.0,56.7004,56.7403,56.6924,56.7243,4000.0
2006-04-19 12:40:00,71.06,71.07,71.03,71.03,6000.0,56.7164,56.7243,56.6924,56.6924,6000.0
2006-04-19 12:45:00,71.04,71.05,70.99,70.99,4900.0,56.7004,56.7084,56.6605,56.6605,4900.0
2006-04-19 12:50:00,70.99,71.0,70.93,70.95,5700.0,56.6605,56.6685,56.6126,56.6286,5700.0
2006-04-19 12:55:00,70.95,70.95,70.92,70.93,12300.0,56.6286,56.6286,56.6046,56.6126,12300.0
2006-04-19 13:00:00,70.94,71.01,70.94,70.97,8200.0,56.6206,56.6765,56.6206,56.6445,8200.0
2006-04-19 13:05:00,70.96,70.96,70.75,70.75,10400.0,56.6365,56.6365,56.4689,56.4689,10400.0
2006-04-19 13:10:00,70.75,70.84,70.75,70.82,3400.0,56.4689,56.5408,56.4689,56.5248,3400.0
2006-04-19 13:15:00,70.81,70.87,70.81,70.87,1000.0,56.5168,56.5647,56.5168,56.5647,1000.0
2006-04-19 13:20:00,70.87,70.89,70.85,70.85,3300.0,56.5647,56.5807,56.5487,56.5487,3300.0
2006-04-19 13:25:00,70.87,70.87,70.8,70.8,2000.0,56.5647,56.5647,56.5088,56.5088,2000.0
2006-04-19 13:30:00,70.81,70.89,70.8,70.89,2900.0,56.5168,56.5807,56.5088,56.5807,2900.0
2006-04-19 13:35:00,70.88,70.88,70.82,70.86,2400.0,56.5727,56.5727,56.5248,56.5567,2400.0
2006-04-19 13:40:00,70.85,70.87,70.83,70.85,3700.0,56.5487,56.5647,56.5328,56.5487,3700.0
2006-04-19 13:45:00,70.83,70.87,70.82,70.86,5400.0,56.5328,56.5647,56.5248,56.5567,5400.0
2006-04-19 13:50:00,70.84,70.89,70.8,70.89,7500.0,56.5408,56.5807,56.5088,56.5807,7500.0
2006-04-19 13:55:00,70.92,71.0,70.89,70.96,4000.0,56.6046,56.6685,56.5807,56.6365,4000.0
2006-04-19 14:00:00,70.96,70.98,70.89,70.89,7800.0,56.6365,56.6525,56.5807,56.5807,7800.0
2006-04-19 14:05:00,70.9,70.93,70.81,70.81,9300.0,56.5887,56.6126,56.5168,56.5168,9300.0
2006-04-19 14:10:00,70.82,70.89,70.8,70.89,7600.0,56.5248,56.5807,56.5088,56.5807,7600.0
2006-04-19 14:15:00,70.86,70.89,70.81,70.81,3100.0,56.5567,56.5807,56.5168,56.5168,3100.0
2006-04-19 14:20:00,70.85,70.92,70.83,70.91,5500.0,56.5487,56.6046,56.5328,56.5966,5500.0
2006-04-19 14:25:00,70.91,70.97,70.9,70.96,14100.0,56.5966,56.6445,56.5887,56.6365,14100.0
2006-04-19 14:30:00,70.95,70.96,70.93,70.95,5100.0,56.6286,56.6365,56.6126,56.6286,5100.0
2006-04-19 14:35:00,70.95,70.96,70.87,70.88,7600.0,56.6286,56.6365,56.5647,56.5727,7600.0
2006-04-19 14:40:00,70.88,71.04,70.87,71.04,4200.0,56.5727,56.7004,56.5647,56.7004,4200.0
2006-04-19 14:45:00,71.04,71.06,71.03,71.05,5700.0,56.7004,56.7164,56.6924,56.7084,5700.0
2006-04-19 14:50:00,71.05,71.05,70.97,70.97,11400.0,56.7084,56.7084,56.6445,56.6445,11400.0
2006-04-19 14:55:00,70.96,70.96,70.87,70.89,13300.0,56.6365,56.6365,56.5647,56.5807,13300.0
2006-04-19 15:00:00,70.9,70.91,70.87,70.87,19200.0,56.5887,56.5966,56.5647,56.5647,19200.0
2006-04-19 15:05:00,70.86,70.88,70.84,70.84,5900.0,56.5567,56.5727,56.5408,56.5408,5900.0
2006-04-19 15:10:00,70.86,70.89,70.84,70.87,57300.0,56.5567,56.5807,56.5408,56.5647,57300.0
2006-04-19 15:15:00,70.89,70.89,70.83,70.87,3600.0,56.5807,56.5807,56.5328,56.5647,3600.0
2006-04-19 15:20:00,70.87,70.88,70.84,70.86,6900.0,56.5647,56.5727,56.5408,56.5567,6900.0
2006-04-19 15:25:00,70.86,70.86,70.83,70.83,5500.0,56.5567,56.5567,56.5328,56.5328,5500.0
2006-04-19 15:30:00,70.83,70.85,70.83,70.85,12000.0,56.5328,56.5487,56.5328,56.5487,12000.0
2006-04-19 15:35:00,70.84,70.85,70.8,70.83,19800.0,56.5408,56.5487,56.5088,56.5328,19800.0
2006-04-19 15:40:00,70.81,70.87,70.81,70.86,9900.0,56.5168,56.5647,56.5168,56.5567,9900.0
2006-04-19 15:45:00,70.86,70.86,70.79,70.85,16100.0,56.5567,56.5567,56.5009,56.5487,16100.0
2006-04-19 15:50:00,70.85,70.85,70.81,70.82,16600.0,56.5487,56.5487,56.5168,56.5248,16600.0
2006-04-19 15:55:00,70.82,70.84,70.78,70.84,35000.0,56.5248,56.5408,56.4929,56.5408,35000.0
2006-04-20 09:30:00,70.88,71.06,70.88,71.04,18300.0,56.5727,56.7164,56.5727,56.7004,18300.0
2006-04-20 09:35:00,71.04,71.09,70.98,71.09,2600.0,56.7004,56.7403,56.6525,56.7403,2600.0
2006-04-20 09:40:00,71.1,71.17,71.05,71.17,7100.0,56.7483,56.8042,56.7084,56.8042,7100.0
2006-04-20 09:45:00,71.1,71.12,71.04,71.07,11200.0,56.7483,56.7642,56.7004,56.7243,11200.0
2006-04-20 09:50:00,71.07,71.11,71.05,71.05,15200.0,56.7243,56.7563,56.7084,56.7084,15200.0
2006-04-20 09:55:00,71.06,71.06,70.93,70.94,15500.0,56.7164,56.7164,56.6126,56.6206,15500.0
2006-04-20 10:00:00,70.94,71.24,70.93,71.23,9800.0,56.6206,56.86,56.6126,56.852,9800.0
2006-04-20 10:05:00,71.3,71.33,71.13,71.13,19000.0,56.9079,56.9319,56.7722,56.7722,19000.0
2006-04-20 10:10:00,71.13,71.21,71.05,71.15,16600.0,56.7722,56.8361,56.7084,56.7882,16600.0
2006-04-20 10:15:00,71.14,71.28,71.13,71.28,6100.0,56.7802,56.892,56.7722,56.892,6100.0
2006-04-20 10:20:00,71.28,71.3,71.24,71.25,22500.0,56.892,56.9079,56.86,56.868,22500.0
2006-04-20 10:25:00,71.25,71.36,71.24,71.34,9700.0,56.868,56.9558,56.86,56.9398,9700.0
2006-04-20 10:30:00,71.35,71.35,71.26,71.28,11100.0,56.9478,56.9478,56.876,56.892,11100.0
2006-04-20 10:35:00,71.28,71.32,71.26,71.29,13400.0,56.892,56.9239,56.876,56.8999,13400.0
2006-04-20 10:40:00,71.29,71.35,71.28,71.35,17800.0,56.8999,56.9478,56.892,56.9478,17800.0
2006-04-20 10:45:00,71.34,71.35,71.33,71.33,15400.0,56.9398,56.9478,56.9319,56.9319,15400.0
2006-04-20 10:50:00,71.34,71.38,71.27,71.28,28000.0,56.9398,56.9718,56.884,56.892,28000.0
2006-04-20 10:55:00,71.27,71.36,71.25,71.36,11100.0,56.884,56.9558,56.868,56.9558,11100.0
2006-04-20 11:00:00,71.36,71.44,71.32,71.44,11100.0,56.9558,57.0197,56.9239,57.0197,11100.0
2006-04-20 11:05:00,71.43,71.43,71.37,71.4,9300.0,57.0117,57.0117,56.9638,56.9877,9300.0
2006-04-20 11:10:00,71.39,71.4,71.33,71.33,7500.0,56.9797,56.9877,56.9319,56.9319,7500.0
2006-04-20 11:15:00,71.35,71.37,71.27,71.29,13400.0,56.9478,56.9638,56.884,56.8999,13400.0
2006-04-20 11:20:00,71.28,71.41,71.26,71.26,21700.0,56.892,56.9957,56.876,56.876,21700.0
2006-04-20 11:25:00,71.3,71.33,71.27,71.31,2800.0,56.9079,56.9319,56.884,56.9159,2800.0
2006-04-20 11:30:00,71.32,71.49,71.32,71.42,12600.0,56.9239,57.0596,56.9239,57.0037,12600.0
2006-04-20 11:35:00,71.42,71.46,71.35,71.36,10400.0,57.0037,57.0356,56.9478,56.9558,10400.0
2006-04-20 11:40:00,71.36,71.37,71.32,71.32,3100.0,56.9558,56.9638,56.9239,56.9239,3100.0
2006-04-20 11:45:00,71.32,71.36,71.3,71.3,7800.0,56.9239,56.9558,56.9079,56.9079,7800.0
2006-04-20 11:50:00,71.3,71.3,71.21,71.21,9200.0,56.9079,56.9079,56.8361,56.8361,9200.0
2006-04-20 11:55:00,71.23,71.25,71.19,71.25,6700.0,56.852,56.868,56.8201,56.868,6700.0
2006-04-20 12:00:00,71.25,71.29,71.2,71.23,13100.0,56.868,56.8999,56.8281,56.852,13100.0
2006-04-20 12:05:00,71.24,71.32,71.2,71.32,5900.0,56.86,56.9239,56.8281,56.9239,5900.0
2006-04-20 12:10:00,71.31,71.31,71.25,71.26,12200.0,56.9159,56.9159,56.868,56.876,12200.0
2006-04-20 12:15:00,71.29,71.29,71.24,71.25,74200.0,56.8999,56.8999,56.86,56.868,74200.0
2006-04-20 12:20:00,71.25,71.25,71.22,71.22,12900.0,56.868,56.868,56.8441,56.8441,12900.0
2006-04-20 12:25:00,71.21,71.21,71.09,71.13,11300.0,56.8361,56.8361,56.7403,56.7722,11300.0
2006-04-20 12:30:00,71.13,71.15,71.1,71.1,4100.0,56.7722,56.7882,56.7483,56.7483,4100.0
2006-04-20 12:35:00,71.1,71.12,71.09,71.12,2900.0,56.7483,56.7642,56.7403,56.7642,2900.0
2006-04-20 12:40:00,71.11,71.15,71.11,71.15,3200.0,56.7563,56.7882,56.7563,56.7882,3200.0
2006-04-20 12:45:00,71.15,71.18,71.15,71.18,3400.0,56.7882,56.8121,56.7882,56.8121,3400.0
2006-04-20 12:50:00,71.18,71.21,71.18,71.2,9300.0,56.8121,56.8361,56.8121,56.8281,9300.0
2006-04-20 12:55:00,71.2,71.22,71.2,71.22,6500.0,56.8281,56.8441,56.8281,56.8441,6500.0
2006-04-20 13:00:00,71.22,71.23,71.15,71.15,16800.0,56.8441,56.852,56.7882,56.7882,16800.0
2006-04-20 13:05:00,71.15,71.16,71.15,71.15,7500.0,56.7882,56.7962,56.7882,56.7882,7500.0
2006-04-20 13:10:00,71.15,71.17,71.14,71.16,7300.0,56.7882,56.8042,56.7802,56.7962,7300.0
2006-04-20 13:15:00,71.15,71.21,71.15,71.21,1900.0,56.7882,56.8361,56.7882,56.8361,1900.0
2006-04-20 13:20:00,71.22,71.24,71.17,71.18,7300.0,56.8441,56.86,56.8042,56.8121,7300.0
2006-04-20 13:25:00,71.18,71.22,71.17,71.22,5400.0,56.8121,56.8441,56.8042,56.8441,5400.0
2006-04-20 13:30:00,71.21,71.28,71.2,71.26,4800.0,56.8361,56.892,56.8281,56.876,4800.0
2006-04-20 13:35:00,71.29,71.29,71.26,71.28,3100.0,56.8999,56.8999,56.876,56.892,3100.0
2006-04-20 13:40:00,71.28,71.3,71.25,71.25,5400.0,56.892,56.9079,56.868,56.868,5400.0
2006-04-20 13:45:00,71.26,71.26,71.23,71.26,4700.0,56.876,56.876,56.852,56.876,4700.0
2006-04-20 13:50:00,71.26,71.29,71.26,71.29,3600.0,56.876,56.8999,56.876,56.8999,3600.0
2006-04-20 13:55:00,71.29,71.3,71.25,71.27,8700.0,56.8999,56.9079,56.868,56.884,8700.0
2006-04-20 14:00:00,71.27,71.32,71.27,71.32,3700.0,56.884,56.9239,56.884,56.9239,3700.0
2006-04-20 14:05:00,71.32,71.32,71.29,71.3,6400.0,56.9239,56.9239,56.8999,56.9079,6400.0
2006-04-20 14:10:00,71.29,71.3,71.24,71.24,7700.0,56.8999,56.9079,56.86,56.86,7700.0
2006-04-20 14:15:00,71.26,71.28,71.24,71.26,6000.0,56.876,56.892,56.86,56.876,6000.0
2006-04-20 14:20:00,71.26,71.3,71.26,71.28,6700.0,56.876,56.9079,56.876,56.892,6700.0
2006-04-20 14:25:00,71.27,71.3,71.25,71.3,6200.0,56.884,56.9079,56.868,56.9079,6200.0
2006-04-20 14:30:00,71.3,71.37,71.29,71.37,10900.0,56.9079,56.9638,56.8999,56.9638,10900.0
2006-04-20 14:35:00,71.36,71.36,71.27,71.27,5700.0,56.9558,56.9558,56.884,56.884,5700.0
2006-04-20 14:40:00,71.27,71.27,71.22,71.22,9400.0,56.884,56.884,56.8441,56.8441,9400.0
2006-04-20 14:45:00,71.22,71.28,71.22,71.28,4100.0,56.8441,56.892,56.8441,56.892,4100.0
2006-04-20 14:50:00,71.28,71.29,71.27,71.27,4500.0,56.892,56.8999,56.884,56.884,4500.0
2006-04-20 14:55:00,71.26,71.27,71.25,71.26,4600.0,56.876,56.884,56.868,56.876,4600.0
2006-04-20 15:00:00,71.27,71.27,71.25,71.25,7300.0,56.884,56.884,56.868,56.868,7300.0
2006-04-20 15:05:00,71.25,71.3,71.25,71.26,26100.0,56.868,56.9079,56.868,56.876,26100.0
2006-04-20 15:10:00,71.25,71.27,71.24,71.26,18100.0,56.868,56.884,56.86,56.876,18100.0
2006-04-20 15:15:00,71.27,71.27,71.25,71.25,18700.0,56.884,56.884,56.868,56.868,18700.0
2006-04-20 15:20:00,71.26,71.28,71.25,71.25,7400.0,56.876,56.892,56.868,56.868,7400.0
2006-04-20 15:25:00,71.26,71.28,71.25,71.28,8500.0,56.876,56.892,56.868,56.892,8500.0
2006-04-20 15:30:00,71.28,71.33,71.26,71.26,14300.0,56.892,56.9319,56.876,56.876,14300.0
2006-04-20 15:35:00,71.34,71.37,71.34,71.35,15300.0,56.9398,56.9638,56.9398,56.9478,15300.0
2006-04-20 15:40:00,71.36,71.37,71.35,71.37,14500.0,56.9558,56.9638,56.9478,56.9638,14500.0
2006-04-20 15:45:00,71.37,71.39,71.37,71.39,11900.0,56.9638,56.9797,56.9638,56.9797,11900.0
2006-04-20 15:50:00,71.39,71.41,71.38,71.41,18600.0,56.9797,56.9957,56.9718,56.9957,18600.0
2006-04-20 15:55:00,71.4,71.41,71.33,71.35,16600.0,56.9877,56.9957,56.9319,56.9478,16600.0
2006-04-21 09:30:00,71.7,71.75,71.6,71.6,73000.0,57.2272,57.2671,57.1474,57.1474,73000.0
2006-04-21 09:35:00,71.6,71.6,71.3,71.43,13500.0,57.1474,57.1474,56.9079,57.0117,13500.0
2006-04-21 09:40:00,71.4,71.41,71.24,71.24,7100.0,56.9877,56.9957,56.86,56.86,7100.0
2006-04-21 09:45:00,71.23,71.24,71.11,71.13,15100.0,56.852,56.86,56.7563,56.7722,15100.0
2006-04-21 09:50:00,71.13,71.2,71.1,71.15,12000.0,56.7722,56.8281,56.7483,56.7882,12000.0
2006-04-21 09:55:00,71.16,71.16,71.09,71.1,6800.0,56.7962,56.7962,56.7403,56.7483,6800.0
2006-04-21 10:00:00,71.11,71.24,71.11,71.24,7700.0,56.7563,56.86,56.7563,56.86,7700.0
2006-04-21 10:05:00,71.24,71.24,71.21,71.21,4500.0,56.86,56.86,56.8361,56.8361,4500.0
2006-04-21 10:10:00,71.22,71.42,71.22,71.36,10000.0,56.8441,57.0037,56.8441,56.9558,10000.0
2006-04-21 10:15:00,71.36,71.36,71.22,71.22,7400.0,56.9558,56.9558,56.8441,56.8441,7400.0
2006-04-21 10:20:00,71.19,71.19,71.12,71.14,4000.0,56.8201,56.8201,56.7642,56.7802,4000.0
2006-04-21 10:25:00,71.14,71.14,71.09,71.1,8500.0,56.7802,56.7802,56.7403,56.7483,8500.0
2006-04-21 10:30:00,71.1,71.1,71.04,71.05,5600.0,56.7483,56.7483,56.7004,56.7084,5600.0
2006-04-21 10:35:00,71.05,71.14,71.05,71.12,5400.0,56.7084,56.7802,56.7084,56.7642,5400.0
2006-04-21 10:40:00,71.12,71.18,71.1,71.16,6600.0,56.7642,56.8121,56.7483,56.7962,6600.0
2006-04-21 10:45:00,71.14,71.14,71.07,71.1,6400.0,56.7802,56.7802,56.7243,56.7483,6400.0
2006-04-21 10:50:00,71.08,71.18,71.07,71.16,10700.0,56.7323,56.8121,56.7243,56.7962,10700.0
2006-04-21 10:55:00,71.17,71.17,71.11,71.11,7800.0,56.8042,56.8042,56.7563,56.7563,7800.0
2006-04-21 11:00:00,71.12,71.23,71.12,71.2,7400.0,56.7642,56.852,56.7642,56.8281,7400.0
2006-04-21 11:05:00,71.19,71.23,71.17,71.23,5600.0,56.8201,56.852,56.8042,56.852,5600.0
2006-04-21 11:10:00,71.22,71.22,71.1,71.14,5000.0,56.8441,56.8441,56.7483,56.7802,5000.0
2006-04-21 11:15:00,71.14,71.16,71.09,71.1,6900.0,56.7802,56.7962,56.7403,56.7483,6900.0
2006-04-21 11:20:00,71.1,71.12,71.04,71.12,9600.0,56.7483,56.7642,56.7004,56.7642,9600.0
2006-04-21 11:25:00,71.11,71.18,71.11,71.15,6900.0,56.7563,56.8121,56.7563,56.7882,6900.0
2006-04-21 11:30:00,71.14,71.17,71.14,71.17,7900.0,56.7802,56.8042,56.7802,56.8042,7900.0
2006-04-21 11:35:00,71.17,71.2,71.16,71.18,10500.0,56.8042,56.8281,56.7962,56.8121,10500.0
2006-04-21 11:40:00,71.17,71.23,71.17,71.18,7700.0,56.8042,56.852,56.8042,56.8121,7700.0
2006-04-21 11:45:00,71.21,71.25,71.21,71.22,7400.0,56.8361,56.868,56.8361,56.8441,7400.0
2006-04-21 11:50:00,71.22,71.26,71.22,71.23,2400.0,56.8441,56.876,56.8441,56.852,2400.0
2006-04-21 11:55:00,71.24,71.29,71.23,71.26,4400.0,56.86,56.8999,56.852,56.876,4400.0
2006-04-21 12:00:00,71.26,71.26,71.15,71.15,3600.0,56.876,56.876,56.7882,56.7882,3600.0
2006-04-21 12:05:00,71.11,71.12,71.1,71.12,7000.0,56.7563,56.7642,56.7483,56.7642,7000.0
2006-04-21 12:10:00,71.13,71.14,71.11,71.13,3600.0,56.7722,56.7802,56.7563,56.7722,3600.0
2006-04-21 12:15:00,71.13,71.14,71.1,71.1,5100.0,56.7722,56.7802,56.7483,56.7483,5100.0
2006-04-21 12:20:00,71.13,71.17,71.12,71.16,4500.0,56.7722,56.8042,56.7642,56.7962,4500.0
2006-04-21 12:25:00,71.17,71.2,71.17,71.2,4000.0,56.8042,56.8281,56.8042,56.8281,4000.0
2006-04-21 12:30:00,71.2,71.24,71.2,71.24,5400.0,56.8281,56.86,56.8281,56.86,5400.0
2006-04-21 12:35:00,71.24,71.26,71.23,71.24,2300.0,56.86,56.876,56.852,56.86,2300.0
2006-04-21 12:40:00,71.26,71.26,71.23,71.24,4000.0,56.876,56.876,56.852,56.86,4000.0
2006-04-21 12:45:00,71.25,71.26,71.23,71.26,5200.0,56.868,56.876,56.852,56.876,5200.0
2006-04-21 12:50:00,71.26,71.27,71.23,71.23,3100.0,56.876,56.884,56.852,56.852,3100.0
2006-04-21 12:55:00,71.24,71.27,71.24,71.27,4100.0,56.86,56.884,56.86,56.884,4100.0
2006-04-21 13:00:00,71.27,71.32,71.27,71.29,6400.0,56.884,56.9239,56.884,56.8999,6400.0
2006-04-21 13:05:00,71.28,71.29,71.27,71.28,5500.0,56.892,56.8999,56.884,56.892,5500.0
2006-04-21 13:10:00,71.28,71.29,71.28,71.29,4800.0,56.892,56.8999,56.892,56.8999,4800.0
2006-04-21 13:15:00,71.28,71.29,71.28,71.28,5600.0,56.892,56.8999,56.892,56.892,5600.0
2006-04-21 13:20:00,71.28,71.29,71.28,71.29,3300.0,56.892,56.8999,56.892,56.8999,3300.0
2006-04-21 13:25:00,71.29,71.3,71.28,71.28,13300.0,56.8999,56.9079,56.892,56.892,13300.0
2006-04-21 13:30:00,71.3,71.31,71.29,71.31,3700.0,56.9079,56.9159,56.8999,56.9159,3700.0
2006-04-21 13:35:00,71.3,71.32,71.28,71.28,13600.0,56.9079,56.9239,56.892,56.892,13600.0
2006-04-21 13:40:00,71.28,71.28,71.21,71.21,4200.0,56.892,56.892,56.8361,56.8361,4200.0
2006-04-21 13:45:00,71.2,71.2,71.12,71.15,4700.0,56.8281,56.8281,56.7642,56.7882,4700.0
2006-04-21 13:50:00,71.13,71.14,71.13,71.13,1500.0,56.7722,56.7802,56.7722,56.7722,1500.0
2006-04-21 13:55:00,71.12,71.13,71.09,71.1,2800.0,56.7642,56.7722,56.7403,56.7483,2800.0
2006-04-21 14:00:00,71.1,71.1,70.95,70.95,5200.0,56.7483,56.7483,56.6286,56.6286,5200.0
2006-04-21 14:05:00,70.95,70.96,70.92,70.93,6300.0,56.6286,56.6365,56.6046,56.6126,6300.0
2006-04-21 14:10:00,70.9,70.9,70.83,70.83,7100.0,56.5887,56.5887,56.5328,56.5328,7100.0
2006-04-21 14:15:00,70.78,70.78,70.69,70.76,7700.0,56.4929,56.4929,56.421,56.4769,7700.0
2006-04-21 14:20:00,70.77,70.82,70.77,70.8,4700.0,56.4849,56.5248,56.4849,56.5088,4700.0
2006-04-21 14:25:00,70.79,70.79,70.64,70.66,6200.0,56.5009,56.5009,56.3811,56.3971,6200.0
2006-04-21 14:30:00,70.66,70.67,70.51,70.53,9400.0,56.3971,56.4051,56.2774,56.2933,9400.0
2006-04-21 14:35:00,70.52,70.57,70.49,70.57,8600.0,56.2854,56.3253,56.2614,56.3253,8600.0
2006-04-21 14:40:00,70.57,70.6,70.56,70.57,4700.0,56.3253,56.3492,56.3173,56.3253,4700.0
2006-04-21 14:45:00,70.57,70.57,70.49,70.49,5300.0,56.3253,56.3253,56.2614,56.2614,5300.0
2006-04-21 14:50:00,70.49,70.56,70.49,70.52,6400.0,56.2614,56.3173,56.2614,56.2854,6400.0
2006-04-21 14:55:00,70.54,70.57,70.53,70.55,3300.0,56.3013,56.3253,56.2933,56.3093,3300.0
2006-04-21 15:00:00,70.55,70.55,70.5,70.54,5000.0,56.3093,56.3093,56.2694,56.3013,5000.0
2006-04-21 15:05:00,70.55,70.6,70.53,70.59,8700.0,56.3093,56.3492,56.2933,56.3412,8700.0
2006-04-21 15:10:00,70.59,70.61,70.49,70.5,6700.0,56.3412,56.3572,56.2614,56.2694,6700.0
2006-04-21 15:15:00,70.52,70.55,70.5,70.51,9900.0,56.2854,56.3093,56.2694,56.2774,9900.0
2006-04-21 15:20:00,70.55,70.63,70.53,70.63,9800.0,56.3093,56.3732,56.2933,56.3732,9800.0
2006-04-21 15:25:00,70.65,70.65,70.56,70.59,4800.0,56.3891,56.3891,56.3173,56.3412,4800.0
2006-04-21 15:30:00,70.59,70.71,70.56,70.7,6800.0,56.3412,56.437,56.3173,56.429,6800.0
2006-04-21 15:35:00,70.69,70.78,70.67,70.78,15100.0,56.421,56.4929,56.4051,56.4929,15100.0
2006-04-21 15:40:00,70.77,70.94,70.77,70.94,18100.0,56.4849,56.6206,56.4849,56.6206,18100.0
2006-04-21 15:45:00,70.94,71.04,70.87,71.04,23300.0,56.6206,56.7004,56.5647,56.7004,23300.0
2006-04-21 15:50:00,71.03,71.04,70.94,70.95,19000.0,56.6924,56.7004,56.6206,56.6286,19000.0
2006-04-21 15:55:00,70.94,70.97,70.88,70.88,18200.0,56.6206,56.6445,56.5727,56.5727,18200.0
2006-04-24 09:30:00,70.97,70.97,70.91,70.97,17000.0,56.6445,56.6445,56.5966,56.6445,17000.0
2006-04-24 09:35:00,70.95,71.0,70.94,70.94,8800.0,56.6286,56.6685,56.6206,56.6206,8800.0
2006-04-24 09:40:00,70.93,70.95,70.79,70.92,7300.0,56.6126,56.6286,56.5009,56.6046,7300.0
2006-04-24 09:45:00,70.94,71.1,70.89,70.89,10500.0,56.6206,56.7483,56.5807,56.5807,10500.0
2006-04-24 09:50:00,70.89,70.94,70.89,70.89,7400.0,56.5807,56.6206,56.5807,56.5807,7400.0
2006-04-24 09:55:00,70.87,70.87,70.68,70.68,11700.0,56.5647,56.5647,56.4131,56.4131,11700.0
2006-04-24 10:00:00,70.66,70.68,70.55,70.67,14800.0,56.3971,56.4131,56.3093,56.4051,14800.0
2006-04-24 10:05:00,70.68,70.8,70.67,70.79,9100.0,56.4131,56.5088,56.4051,56.5009,9100.0
2006-04-24 10:10:00,70.8,70.83,70.76,70.76,10800.0,56.5088,56.5328,56.4769,56.4769,10800.0
2006-04-24 10:15:00,70.77,70.85,70.76,70.84,7600.0,56.4849,56.5487,56.4769,56.5408,7600.0
2006-04-24 10:20:00,70.85,70.9,70.83,70.88,5800.0,56.5487,56.5887,56.5328,56.5727,5800.0
2006-04-24 10:25:00,70.9,70.9,70.81,70.81,6900.0,56.5887,56.5887,56.5168,56.5168,6900.0
2006-04-24 10:30:00,70.78,70.82,70.77,70.81,4800.0,56.4929,56.5248,56.4849,56.5168,4800.0
2006-04-24 10:35:00,70.81,70.84,70.76,70.79,6700.0,56.5168,56.5408,56.4769,56.5009,6700.0
2006-04-24 10:40:00,70.8,70.84,70.79,70.81,11300.0,56.5088,56.5408,56.5009,56.5168,11300.0
2006-04-24 10:45:00,70.82,70.82,70.73,70.8,10600.0,56.5248,56.5248,56.453,56.5088,10600.0
2006-04-24 10:50:00,70.8,70.81,70.8,70.81,9900.0,56.5088,56.5168,56.5088,56.5168,9900.0
2006-04-24 10:55:00,70.81,70.81,70.77,70.81,7100.0,56.5168,56.5168,56.4849,56.5168,7100.0
2006-04-24 11:00:00,70.81,70.82,70.77,70.77,10900.0,56.5168,56.5248,56.4849,56.4849,10900.0
2006-04-24 11:05:00,70.77,70.79,70.73,70.78,9300.0,56.4849,56.5009,56.453,56.4929,9300.0
2006-04-24 11:10:00,70.76,70.79,70.74,70.79,18100.0,56.4769,56.5009,56.461,56.5009,18100.0
2006-04-24 11:15:00,70.79,70.79,70.76,70.76,11600.0,56.5009,56.5009,56.4769,56.4769,11600.0
2006-04-24 11:20:00,70.76,70.79,70.75,70.77,12800.0,56.4769,56.5009,56.4689,56.4849,12800.0
2006-04-24 11:25:00,70.77,70.87,70.76,70.86,11400.0,56.4849,56.5647,56.4769,56.5567,11400.0
2006-04-24 11:30:00,70.88,71.0,70.87,70.95,10800.0,56.5727,56.6685,56.5647,56.6286,10800.0
2006-04-24 11:35:00,70.97,70.98,70.94,70.96,6300.0,56.6445,56.6525,56.6206,56.6365,6300.0
2006-04-24 11:40:00,70.96,70.96,70.9,70.9,6600.0,56.6365,56.6365,56.5887,56.5887,6600.0
2006-04-24 11:45:00,70.92,70.95,70.9,70.91,7700.0,56.6046,56.6286,56.5887,56.5966,7700.0
2006-04-24 11:50:00,70.94,70.99,70.94,70.95,9300.0,56.6206,56.6605,56.6206,56.6286,9300.0
2006-04-24 11:55:00,70.96,71.13,70.95,71.07,22500.0,56.6365,56.7722,56.6286,56.7243,22500.0
2006-04-24 12:00:00,71.07,71.15,71.07,71.07,7800.0,56.7243,56.7882,56.7243,56.7243,7800.0
2006-04-24 12:05:00,71.04,71.05,70.96,70.97,9300.0,56.7004,56.7084,56.6365,56.6445,9300.0
2006-04-24 12:10:00,70.99,71.1,70.99,71.1,7800.0,56.6605,56.7483,56.6605,56.7483,7800.0
2006-04-24 12:15:00,71.1,71.13,71.09,71.1,4300.0,56.7483,56.7722,56.7403,56.7483,4300.0
2006-04-24 12:20:00,71.1,71.11,71.02,71.04,4900.0,56.7483,56.7563,56.6844,56.7004,4900.0
2006-04-24 12:25:00,71.05,71.06,71.02,71.05,7800.0,56.7084,56.7164,56.6844,56.7084,7800.0
2006-04-24 12:30:00,71.06,71.08,71.05,71.06,5700.0,56.7164,56.7323,56.7084,56.7164,5700.0
2006-04-24 12:35:00,71.07,71.08,71.07,71.08,2400.0,56.7243,56.7323,56.7243,56.7323,2400.0
2006-04-24 12:40:00,71.06,71.08,71.04,71.06,9500.0,56.7164,56.7323,56.7004,56.7164,9500.0
2006-04-24 12:45:00,71.04,71.06,71.01,71.05,2900.0,56.7004,56.7164,56.6765,56.7084,2900.0
2006-04-24 12:50:00,71.03,71.04,71.0,71.04,3900.0,56.6924,56.7004,56.6685,56.7004,3900.0
2006-04-24 12:55:00,71.04,71.18,71.04,71.18,9500.0,56.7004,56.8121,56.7004,56.8121,9500.0
2006-04-24 13:00:00,71.2,71.23,71.15,71.15,10000.0,56.8281,56.852,56.7882,56.7882,10000.0
2006-04-24 13:05:00,71.12,71.14,71.03,71.03,3300.0,56.7642,56.7802,56.6924,56.6924,3300.0
2006-04-24 13:10:00,71.03,71.06,71.0,71.0,4000.0,56.6924,56.7164,56.6685,56.6685,4000.0
2006-04-24 13:15:00,71.01,71.02,70.99,71.0,3300.0,56.6765,56.6844,56.6605,56.6685,3300.0
2006-04-24 13:20:00,71.02,71.1,71.02,71.1,5900.0,56.6844,56.7483,56.6844,56.7483,5900.0
2006-04-24 13:25:00,71.1,71.15,71.1,71.15,2700.0,56.7483,56.7882,56.7483,56.7882,2700.0
2006-04-24 13:30:00,71.15,71.15,71.0,71.0,9300.0,56.7882,56.7882,56.6685,56.6685,9300.0
2006-04-24 13:35:00,71.01,71.07,71.0,71.05,4800.0,56.6765,56.7243,56.6685,56.7084,4800.0
2006-04-24 13:40:00,71.07,71.08,71.05,71.06,6300.0,56.7243,56.7323,56.7084,56.7164,6300.0
2006-04-24 13:45:00,71.07,71.07,71.05,71.07,6300.0,56.7243,56.7243,56.7084,56.7243,6300.0
2006-04-24 13:50:00,71.08,71.08,71.05,71.08,10300.0,56.7323,56.7323,56.7084,56.7323,10300.0
2006-04-24 13:55:00,71.07,71.11,71.07,71.07,13100.0,56.7243,56.7563,56.7243,56.7243,13100.0
2006-04-24 14:00:00,71.09,71.1,71.07,71.09,5400.0,56.7403,56.7483,56.7243,56.7403,5400.0
2006-04-24 14:05:00,71.08,71.12,71.08,71.11,5800.0,56.7323,56.7642,56.7323,56.7563,5800.0
2006-04-24 14:10:00,71.09,71.14,71.09,71.13,6000.0,56.7403,56.7802,56.7403,56.7722,6000.0
2006-04-24 14:15:00,71.14,71.14,71.11,71.13,8300.0,56.7802,56.7802,56.7563,56.7722,8300.0
2006-04-24 14:20:00,71.13,71.14,71.02,71.02,15900.0,56.7722,56.7802,56.6844,56.6844,15900.0
2006-04-24 14:25:00,71.02,71.05,70.98,71.01,5800.0,56.6844,56.7084,56.6525,56.6765,5800.0
2006-04-24 14:30:00,71.0,71.04,71.0,71.04,4700.0,56.6685,56.7004,56.6685,56.7004,4700.0
2006-04-24 14:35:00,71.03,71.04,71.03,71.04,6200.0,56.6924,56.7004,56.6924,56.7004,6200.0
2006-04-24 14:40:00,71.03,71.04,70.94,70.95,8300.0,56.6924,56.7004,56.6206,56.6286,8300.0
2006-04-24 14:45:00,70.94,71.03,70.94,71.03,10900.0,56.6206,56.6924,56.6206,56.6924,10900.0
2006-04-24 14:50:00,71.03,71.1,71.03,71.06,6200.0,56.6924,56.7483,56.6924,56.7164,6200.0
2006-04-24 14:55:00,71.07,71.09,71.06,71.09,4100.0,56.7243,56.7403,56.7164,56.7403,4100.0
2006-04-24 15:00:00,71.09,71.14,71.09,71.14,10600.0,56.7403,56.7802,56.7403,56.7802,10600.0
2006-04-24 15:05:00,71.15,71.17,71.15,71.16,8900.0,56.7882,56.8042,56.7882,56.7962,8900.0
2006-04-24 15:10:00,71.17,71.19,71.15,71.16,9400.0,56.8042,56.8201,56.7882,56.7962,9400.0
2006-04-24 15:15:00,71.17,71.2,71.16,71.18,12500.0,56.8042,56.8281,56.7962,56.8121,12500.0
2006-04-24 15:20:00,71.17,71.18,71.08,71.1,17800.0,56.8042,56.8121,56.7323,56.7483,17800.0
2006-04-24 15:25:00,71.1,71.13,71.09,71.12,16200.0,56.7483,56.7722,56.7403,56.7642,16200.0
2006-04-24 15:30:00,71.12,71.24,71.1,71.22,14400.0,56.7642,56.86,56.7483,56.8441,14400.0
2006-04-24 15:35:00,71.23,71.25,71.19,71.21,13200.0,56.852,56.868,56.8201,56.8361,13200.0
2006-04-24 15:40:00,71.22,71.23,71.2,71.21,8400.0,56.8441,56.852,56.8281,56.8361,8400.0
2006-04-24 15:45:00,71.21,71.21,71.0,71.11,6900.0,56.8361,56.8361,56.6685,56.7563,6900.0
2006-04-24 15:50:00,71.1,71.11,71.02,71.08,16300.0,56.7483,56.7563,56.6844,56.7323,16300.0
2006-04-24 15:55:00,71.08,71.13,71.07,71.13,13200.0,56.7323,56.7722,56.7243,56.7722,13200.0
2006-04-25 09:30:00,71.0,71.01,70.52,70.88,39500.0,56.6685,56.6765,56.2854,56.5727,39500.0
2006-04-25 09:35:00,70.92,71.01,70.56,70.8,12200.0,56.6046,56.6765,56.3173,56.5088,12200.0
2006-04-25 09:40:00,70.8,70.82,70.76,70.77,8400.0,56.5088,56.5248,56.4769,56.4849,8400.0
2006-04-25 09:45:00,70.81,70.83,70.74,70.77,18100.0,56.5168,56.5328,56.461,56.4849,18100.0
2006-04-25 09:50:00,70.77,70.78,70.71,70.72,16600.0,56.4849,56.4929,56.437,56.445,16600.0
2006-04-25 09:55:00,70.69,70.8,70.68,70.75,17700.0,56.421,56.5088,56.4131,56.4689,17700.0
2006-04-25 10:00:00,70.75,70.78,70.57,70.73,28400.0,56.4689,56.4929,56.3253,56.453,28400.0
2006-04-25 10:05:00,70.73,70.79,70.53,70.62,17700.0,56.453,56.5009,56.2933,56.3652,17700.0
2006-04-25 10:10:00,70.6,70.7,70.56,70.67,10300.0,56.3492,56.429,56.3173,56.4051,10300.0
2006-04-25 10:15:00,70.67,70.68,70.61,70.65,4400.0,56.4051,56.4131,56.3572,56.3891,4400.0
2006-04-25 10:20:00,70.65,70.69,70.6,70.61,12400.0,56.3891,56.421,56.3492,56.3572,12400.0
2006-04-25 10:25:00,70.58,70.62,70.5,70.62,8200.0,56.3332,56.3652,56.2694,56.3652,8200.0
2006-04-25 10:30:00,70.61,70.66,70.56,70.63,9400.0,56.3572,56.3971,56.3173,56.3732,9400.0
2006-04-25 10:35:00,70.63,70.65,70.58,70.58,13000.0,56.3732,56.3891,56.3332,56.3332,13000.0
2006-04-25 10:40:00,70.58,70.61,70.52,70.58,14800.0,56.3332,56.3572,56.2854,56.3332,14800.0
2006-04-25 10:45:00,70.58,70.64,70.47,70.58,17600.0,56.3332,56.3811,56.2455,56.3332,17600.0
2006-04-25 10:50:00,70.57,70.66,70.56,70.6,5900.0,56.3253,56.3971,56.3173,56.3492,5900.0
2006-04-25 10:55:00,70.62,70.66,70.6,70.61,4200.0,56.3652,56.3971,56.3492,56.3572,4200.0
2006-04-25 11:00:00,70.61,70.66,70.6,70.64,5000.0,56.3572,56.3971,56.3492,56.3811,5000.0
2006-04-25 11:05:00,70.62,70.64,70.55,70.56,13100.0,56.3652,56.3811,56.3093,56.3173,13100.0
2006-04-25 11:10:00,70.56,70.59,70.54,70.58,8600.0,56.3173,56.3412,56.3013,56.3332,8600.0
2006-04-25 11:15:00,70.58,70.59,70.53,70.55,5400.0,56.3332,56.3412,56.2933,56.3093,5400.0
2006-04-25 11:20:00,70.51,70.63,70.51,70.58,11100.0,56.2774,56.3732,56.2774,56.3332,11100.0
2006-04-25 11:25:00,70.58,70.75,70.58,70.58,15000.0,56.3332,56.4689,56.3332,56.3332,15000.0
2006-04-25 11:30:00,70.56,70.6,70.49,70.59,8700.0,56.3173,56.3492,56.2614,56.3412,8700.0
2006-04-25 11:35:00,70.59,70.6,70.42,70.42,7900.0,56.3412,56.3492,56.2055,56.2055,7900.0
2006-04-25 11:40:00,70.43,70.5,70.41,70.42,8900.0,56.2135,56.2694,56.1976,56.2055,8900.0
2006-04-25 11:45:00,70.41,70.48,70.38,70.48,9800.0,56.1976,56.2534,56.1736,56.2534,9800.0
2006-04-25 11:50:00,70.49,70.57,70.45,70.49,6100.0,56.2614,56.3253,56.2295,56.2614,6100.0
2006-04-25 11:55:00,70.54,70.56,70.49,70.5,6200.0,56.3013,56.3173,56.2614,56.2694,6200.0
2006-04-25 12:00:00,70.49,70.5,70.45,70.48,8400.0,56.2614,56.2694,56.2295,56.2534,8400.0
2006-04-25 12:05:00,70.48,70.48,70.44,70.44,17100.0,56.2534,56.2534,56.2215,56.2215,17100.0
2006-04-25 12:10:00,70.45,70.47,70.42,70.46,19400.0,56.2295,56.2455,56.2055,56.2375,19400.0
2006-04-25 12:15:00,70.46,70.52,70.46,70.5,6600.0,56.2375,56.2854,56.2375,56.2694,6600.0
2006-04-25 12:20:00,70.49,70.49,70.46,70.49,2900.0,56.2614,56.2614,56.2375,56.2614,2900.0
2006-04-25 12:25:00,70.46,70.48,70.46,70.46,4300.0,56.2375,56.2534,56.2375,56.2375,4300.0
2006-04-25 12:30:00,70.46,70.48,70.45,70.46,7500.0,56.2375,56.2534,56.2295,56.2375,7500.0
2006-04-25 12:35:00,70.46,70.52,70.45,70.48,7000.0,56.2375,56.2854,56.2295,56.2534,7000.0
2006-04-25 12:40:00,70.48,70.54,70.47,70.54,9000.0,56.2534,56.3013,56.2455,56.3013,9000.0
2006-04-25 12:45:00,70.54,70.55,70.49,70.5,5600.0,56.3013,56.3093,56.2614,56.2694,5600.0
2006-04-25 12:50:00,70.49,70.5,70.47,70.48,3500.0,56.2614,56.2694,56.2455,56.2534,3500.0
2006-04-25 12:55:00,70.48,70.48,70.44,70.44,7700.0,56.2534,56.2534,56.2215,56.2215,7700.0
2006-04-25 13:00:00,70.46,70.48,70.44,70.45,17500.0,56.2375,56.2534,56.2215,56.2295,17500.0
2006-04-25 13:05:00,70.45,70.54,70.45,70.49,7800.0,56.2295,56.3013,56.2295,56.2614,7800.0
2006-04-25 13:10:00,70.49,70.51,70.45,70.48,7300.0,56.2614,56.2774,56.2295,56.2534,7300.0
2006-04-25 13:15:00,70.48,70.6,70.48,70.58,5900.0,56.2534,56.3492,56.2534,56.3332,5900.0
2006-04-25 13:20:00,70.58,70.58,70.57,70.57,3900.0,56.3332,56.3332,56.3253,56.3253,3900.0
2006-04-25 13:25:00,70.57,70.57,70.45,70.56,4600.0,56.3253,56.3253,56.2295,56.3173,4600.0
2006-04-25 13:30:00,70.55,70.65,70.54,70.62,6300.0,56.3093,56.3891,56.3013,56.3652,6300.0
2006-04-25 13:35:00,70.58,70.71,70.58,70.66,3500.0,56.3332,56.437,56.3332,56.3971,3500.0
2006-04-25 13:40:00,70.66,70.66,70.59,70.62,3300.0,56.3971,56.3971,56.3412,56.3652,3300.0
2006-04-25 13:45:00,70.6,70.64,70.59,70.63,5500.0,56.3492,56.3811,56.3412,56.3732,5500.0
2006-04-25 13:50:00,70.66,70.72,70.58,70.6,10300.0,56.3971,56.445,56.3332,56.3492,10300.0
2006-04-25 13:55:00,70.6,70.61,70.56,70.61,3100.0,56.3492,56.3572,56.3173,56.3572,3100.0
2006-04-25 14:00:00,70.6,70.61,70.57,70.57,3800.0,56.3492,56.3572,56.3253,56.3253,3800.0
2006-04-25 14:05:00,70.57,70.58,70.55,70.55,4500.0,56.3253,56.3332,56.3093,56.3093,4500.0
2006-04-25 14:10:00,70.54,70.56,70.49,70.55,5700.0,56.3013,56.3173,56.2614,56.3093,5700.0
2006-04-25 14:15:00,70.54,70.55,70.53,70.53,3900.0,56.3013,56.3093,56.2933,56.2933,3900.0
2006-04-25 14:20:00,70.54,70.68,70.53,70.65,6300.0,56.3013,56.4131,56.2933,56.3891,6300.0
2006-04-25 14:25:00,70.64,70.74,70.63,70.64,10000.0,56.3811,56.461,56.3732,56.3811,10000.0
2006-04-25 14:30:00,70.64,70.66,70.53,70.54,16500.0,56.3811,56.3971,56.2933,56.3013,16500.0
2006-04-25 14:35:00,70.52,70.56,70.51,70.52,2500.0,56.2854,56.3173,56.2774,56.2854,2500.0
2006-04-25 14:40:00,70.52,70.58,70.52,70.58,2100.0,56.2854,56.3332,56.2854,56.3332,2100.0
2006-04-25 14:45:00,70.58,70.65,70.56,70.59,18500.0,56.3332,56.3891,56.3173,56.3412,18500.0
2006-04-25 14:50:00,70.59,70.59,70.53,70.54,11900.0,56.3412,56.3412,56.2933,56.3013,11900.0
2006-04-25 14:55:00,70.55,70.58,70.54,70.58,10700.0,56.3093,56.3332,56.3013,56.3332,10700.0
2006-04-25 15:00:00,70.58,70.7,70.58,70.64,19600.0,56.3332,56.429,56.3332,56.3811,19600.0
2006-04-25 15:05:00,70.62,70.64,70.52,70.52,14400.0,56.3652,56.3811,56.2854,56.2854,14400.0
2006-04-25 15:10:00,70.52,70.52,70.45,70.46,20400.0,56.2854,56.2854,56.2295,56.2375,20400.0
2006-04-25 15:15:00,70.47,70.51,70.45,70.5,18300.0,56.2455,56.2774,56.2295,56.2694,18300.0
2006-04-25 15:20:00,70.51,70.56,70.51,70.54,8800.0,56.2774,56.3173,56.2774,56.3013,8800.0
2006-04-25 15:25:00,70.54,70.64,70.51,70.56,23700.0,56.3013,56.3811,56.2774,56.3173,23700.0
2006-04-25 15:30:00,70.56,70.6,70.52,70.57,13200.0,56.3173,56.3492,56.2854,56.3253,13200.0
2006-04-25 15:35:00,70.6,70.6,70.54,70.54,10400.0,56.3492,56.3492,56.3013,56.3013,10400.0
2006-04-25 15:40:00,70.53,70.53,70.41,70.43,12300.0,56.2933,56.2933,56.1976,56.2135,12300.0
2006-04-25 15:45:00,70.43,70.45,70.41,70.43,13100.0,56.2135,56.2295,56.1976,56.2135,13100.0
2006-04-25 15:50:00,70.44,70.44,70.41,70.41,12400.0,56.2215,56.2215,56.1976,56.1976,12400.0
2006-04-25 15:55:00,70.42,70.5,70.41,70.5,21200.0,56.2055,56.2694,56.1976,56.2694,21200.0
2006-04-26 09:30:00,69.6,69.61,69.6,69.61,2500.0,55.5511,55.559,55.5511,55.559,2500.0
2006-04-26 09:35:00,69.61,69.61,69.61,69.61,0.0,55.559,55.559,55.559,55.559,0.0
2006-04-26 09:40:00,69.61,69.61,69.61,69.61,0.0,55.559,55.559,55.559,55.559,0.0
2006-04-26 09:45:00,65.85,65.86,65.85,65.86,200.0,52.558,52.566,52.558,52.566,200.0
2006-04-26 09:50:00,65.55,65.94,64.54,64.64,512800.0,52.3186,52.6298,51.5124,51.5923,512800.0
2006-04-26 09:55:00,64.57,64.64,64.16,64.16,287100.0,51.5364,51.5923,51.2091,51.2091,287100.0
2006-04-26 10:00:00,64.3,64.53,64.2,64.22,312300.0,51.3209,51.5045,51.2411,51.257,312300.0
2006-04-26 10:05:00,64.22,64.29,63.95,64.11,215800.0,51.257,51.3129,51.0415,51.1692,215800.0
2006-04-26 10:10:00,64.1,64.28,63.9,63.91,161100.0,51.1613,51.3049,51.0016,51.0096,161100.0
2006-04-26 10:15:00,63.9,64.05,63.55,63.58,193800.0,51.0016,51.1213,50.7223,50.7462,193800.0
2006-04-26 10:20:00,63.58,63.6,63.42,63.45,197800.0,50.7462,50.7622,50.6185,50.6425,197800.0
2006-04-26 10:25:00,63.45,63.68,63.44,63.66,214000.0,50.6425,50.826,50.6345,50.8101,214000.0
2006-04-26 10:30:00,63.65,63.99,63.65,63.87,146800.0,50.8021,51.0735,50.8021,50.9777,146800.0
2006-04-26 10:35:00,63.86,64.19,63.86,64.07,92700.0,50.9697,51.2331,50.9697,51.1373,92700.0
2006-04-26 10:40:00,64.05,64.05,63.76,63.99,118200.0,51.1213,51.1213,50.8899,51.0735,118200.0
2006-04-26 10:45:00,63.99,64.14,63.89,63.9,179100.0,51.0735,51.1932,50.9936,51.0016,179100.0
2006-04-26 10:50:00,63.89,64.01,63.7,63.71,73900.0,50.9936,51.0894,50.842,50.85,73900.0
2006-04-26 10:55:00,63.76,63.83,63.61,63.79,105900.0,50.8899,50.9458,50.7702,50.9138,105900.0
2006-04-26 11:00:00,63.79,63.87,63.75,63.8,55600.0,50.9138,50.9777,50.8819,50.9218,55600.0
2006-04-26 11:05:00,63.79,63.79,63.57,63.61,54300.0,50.9138,50.9138,50.7382,50.7702,54300.0
2006-04-26 11:10:00,63.61,63.7,63.46,63.61,101700.0,50.7702,50.842,50.6504,50.7702,101700.0
2006-04-26 11:15:00,63.6,63.61,63.3,63.32,116100.0,50.7622,50.7702,50.5227,50.5387,116100.0
2006-04-26 11:20:00,63.3,63.3,62.9,62.91,110500.0,50.5227,50.5227,50.2035,50.2115,110500.0
2006-04-26 11:25:00,62.9,62.91,62.5,62.66,146600.0,50.2035,50.2115,49.8842,50.0119,146600.0
2006-04-26 11:30:00,62.73,62.86,62.62,62.66,94700.0,50.0678,50.1716,49.98,50.0119,94700.0
2006-04-26 11:35:00,62.64,62.65,62.08,62.12,112900.0,49.996,50.0039,49.549,49.5809,112900.0
2006-04-26 11:40:00,62.19,62.26,61.5,61.56,223300.0,49.6368,49.6927,49.0861,49.134,223300.0
2006-04-26 11:45:00,61.51,61.83,61.25,61.8,302000.0,49.0941,49.3495,48.8865,49.3255,302000.0
2006-04-26 11:50:00,61.81,62.32,61.7,62.3,210100.0,49.3335,49.7406,49.2457,49.7246,210100.0
2006-04-26 11:55:00,62.29,62.35,61.8,61.86,326600.0,49.7166,49.7645,49.3255,49.3734,326600.0
2006-04-26 12:00:00,61.86,62.11,61.69,61.75,143000.0,49.3734,49.5729,49.2377,49.2856,143000.0
2006-04-26 12:05:00,61.76,61.89,61.75,61.82,152700.0,49.2936,49.3973,49.2856,49.3415,152700.0
2006-04-26 12:10:00,61.78,62.0,61.78,61.88,413400.0,49.3096,49.4851,49.3096,49.3894,413400.0
2006-04-26 12:15:00,61.88,61.88,61.75,61.78,216600.0,49.3894,49.3894,49.2856,49.3096,216600.0
2006-04-26 12:20:00,61.78,61.79,61.65,61.75,110000.0,49.3096,49.3175,49.2058,49.2856,110000.0
2006-04-26 12:25:00,61.74,61.98,61.74,61.93,109900.0,49.2776,49.4692,49.2776,49.4293,109900.0
2006-04-26 12:30:00,61.92,62.0,61.89,61.94,91000.0,49.4213,49.4851,49.3973,49.4373,91000.0
2006-04-26 12:35:00,61.95,62.05,61.87,62.03,91700.0,49.4452,49.5251,49.3814,49.5091,91700.0
2006-04-26 12:40:00,61.99,62.15,61.93,62.08,129400.0,49.4772,49.6049,49.4293,49.549,129400.0
2006-04-26 12:45:00,62.09,62.15,62.03,62.03,66400.0,49.557,49.6049,49.5091,49.5091,66400.0
2006-04-26 12:50:00,62.01,62.06,61.89,61.91,53800.0,49.4931,49.533,49.3973,49.4133,53800.0
2006-04-26 12:55:00,61.92,62.01,61.89,61.93,22300.0,49.4213,49.4931,49.3973,49.4293,22300.0
2006-04-26 13:00:00,61.95,62.01,61.93,61.97,61000.0,49.4452,49.4931,49.4293,49.4612,61000.0
2006-04-26 13:05:00,61.98,62.55,61.98,62.55,266100.0,49.4692,49.9241,49.4692,49.9241,266100.0
2006-04-26 13:10:00,62.55,62.6,62.3,62.34,309500.0,49.9241,49.964,49.7246,49.7565,309500.0
2006-04-26 13:15:00,62.35,62.55,62.33,62.55,423200.0,49.7645,49.9241,49.7485,49.9241,423200.0
2006-04-26 13:20:00,62.55,62.6,62.38,62.39,143000.0,49.9241,49.964,49.7884,49.7964,143000.0
2006-04-26 13:25:00,62.38,62.57,62.37,62.48,51500.0,49.7884,49.9401,49.7805,49.8683,51500.0
2006-04-26 13:30:00,62.46,62.69,62.46,62.69,64100.0,49.8523,50.0359,49.8523,50.0359,64100.0
2006-04-26 13:35:00,62.66,62.8,62.66,62.73,71200.0,50.0119,50.1237,50.0119,50.0678,71200.0
2006-04-26 13:40:00,62.75,62.8,62.53,62.7,270600.0,50.0838,50.1237,49.9082,50.0438,270600.0
2006-04-26 13:45:00,62.7,62.76,62.64,62.73,90000.0,50.0438,50.0917,49.996,50.0678,90000.0
2006-04-26 13:50:00,62.74,62.75,62.69,62.71,51200.0,50.0758,50.0838,50.0359,50.0518,51200.0
2006-04-26 13:55:00,62.73,62.82,62.68,62.82,86900.0,50.0678,50.1396,50.0279,50.1396,86900.0
2006-04-26 14:00:00,62.8,62.93,62.72,62.8,71500.0,50.1237,50.2274,50.0598,50.1237,71500.0
2006-04-26 14:05:00,62.82,62.95,62.8,62.94,89300.0,50.1396,50.2434,50.1237,50.2354,89300.0
2006-04-26 14:10:00,62.93,62.97,62.9,62.9,110400.0,50.2274,50.2593,50.2035,50.2035,110400.0
2006-04-26 14:15:00,62.91,62.99,62.82,62.99,92500.0,50.2115,50.2753,50.1396,50.2753,92500.0
2006-04-26 14:20:00,62.98,63.05,62.91,62.98,48000.0,50.2673,50.3232,50.2115,50.2673,48000.0
2006-04-26 14:25:00,62.98,63.05,62.77,62.9,45000.0,50.2673,50.3232,50.0997,50.2035,45000.0
2006-04-26 14:30:00,62.9,62.95,62.79,62.95,37400.0,50.2035,50.2434,50.1157,50.2434,37400.0
2006-04-26 14:35:00,62.95,62.98,62.87,62.88,101000.0,50.2434,50.2673,50.1795,50.1875,101000.0
2006-04-26 14:40:00,62.9,62.91,62.55,62.75,64600.0,50.2035,50.2115,49.9241,50.0838,64600.0
2006-04-26 14:45:00,62.75,62.85,62.61,62.61,75500.0,50.0838,50.1636,49.972,49.972,75500.0
2006-04-26 14:50:00,62.61,62.61,62.3,62.38,70900.0,49.972,49.972,49.7246,49.7884,70900.0
2006-04-26 14:55:00,62.39,62.42,62.3,62.38,70200.0,49.7964,49.8204,49.7246,49.7884,70200.0
2006-04-26 15:00:00,62.39,62.4,62.21,62.25,99700.0,49.7964,49.8044,49.6528,49.6847,99700.0
2006-04-26 15:05:00,62.26,62.31,62.04,62.05,61300.0,49.6927,49.7326,49.5171,49.5251,61300.0
2006-04-26 15:10:00,62.05,62.05,61.9,61.9,118700.0,49.5251,49.5251,49.4053,49.4053,118700.0
2006-04-26 15:15:00,61.91,62.18,61.9,62.15,92200.0,49.4133,49.6288,49.4053,49.6049,92200.0
2006-04-26 15:20:00,62.17,62.41,62.17,62.37,83500.0,49.6208,49.8124,49.6208,49.7805,83500.0
2006-04-26 15:25:00,62.38,62.54,62.38,62.45,53400.0,49.7884,49.9161,49.7884,49.8443,53400.0
2006-04-26 15:30:00,62.38,62.38,62.04,62.11,143100.0,49.7884,49.7884,49.5171,49.5729,143100.0
2006-04-26 15:35:00,62.08,62.22,62.05,62.19,76400.0,49.549,49.6607,49.5251,49.6368,76400.0
2006-04-26 15:40:00,62.2,62.31,62.13,62.25,86800.0,49.6448,49.7326,49.5889,49.6847,86800.0
2006-04-26 15:45:00,62.24,62.25,62.01,62.02,68300.0,49.6767,49.6847,49.4931,49.5011,68300.0
2006-04-26 15:50:00,62.02,62.21,62.0,62.2,125800.0,49.5011,49.6528,49.4851,49.6448,125800.0
2006-04-26 15:55:00,62.2,62.2,61.93,61.94,114200.0,49.6448,49.6448,49.4293,49.4373,114200.0
2006-04-27 09:30:00,62.0,62.0,61.75,61.76,54200.0,49.4851,49.4851,49.2856,49.2936,54200.0
2006-04-27 09:35:00,61.79,61.79,61.26,61.26,30900.0,49.3175,49.3175,48.8945,48.8945,30900.0
2006-04-27 09:40:00,61.35,61.4,60.05,60.19,115700.0,48.9663,49.0063,47.9288,48.0405,115700.0
2006-04-27 09:45:00,60.19,60.56,60.19,60.56,39200.0,48.0405,48.3358,48.0405,48.3358,39200.0
2006-04-27 09:50:00,60.55,60.7,60.55,60.67,32200.0,48.3278,48.4476,48.3278,48.4236,32200.0
2006-04-27 09:55:00,60.66,60.68,60.55,60.65,57800.0,48.4156,48.4316,48.3278,48.4076,57800.0
2006-04-27 10:00:00,60.65,60.9,60.65,60.9,152900.0,48.4076,48.6072,48.4076,48.6072,152900.0
2006-04-27 10:05:00,60.92,60.94,60.83,60.92,108900.0,48.6231,48.6391,48.5513,48.6231,108900.0
2006-04-27 10:10:00,60.91,61.14,60.91,61.12,70200.0,48.6152,48.7987,48.6152,48.7828,70200.0
2006-04-27 10:15:00,61.15,61.57,61.12,61.57,98500.0,48.8067,49.1419,48.7828,49.1419,98500.0
2006-04-27 10:20:00,61.56,61.9,61.56,61.83,54900.0,49.134,49.4053,49.134,49.3495,54900.0
2006-04-27 10:25:00,61.83,61.86,61.62,61.65,64400.0,49.3495,49.3734,49.1818,49.2058,64400.0
2006-04-27 10:30:00,61.65,61.65,61.41,61.42,35100.0,49.2058,49.2058,49.0142,49.0222,35100.0
2006-04-27 10:35:00,61.42,61.55,61.41,61.52,50100.0,49.0222,49.126,49.0142,49.102,50100.0
2006-04-27 10:40:00,61.52,61.52,61.22,61.22,45700.0,49.102,49.102,48.8626,48.8626,45700.0
2006-04-27 10:45:00,61.23,61.37,61.23,61.37,39800.0,48.8706,48.9823,48.8706,48.9823,39800.0
2006-04-27 10:50:00,61.37,61.37,61.24,61.28,47000.0,48.9823,48.9823,48.8786,48.9105,47000.0
2006-04-27 10:55:00,61.28,61.37,61.25,61.34,37100.0,48.9105,48.9823,48.8865,48.9584,37100.0
2006-04-27 11:00:00,61.36,61.36,61.32,61.36,20100.0,48.9743,48.9743,48.9424,48.9743,20100.0
2006-04-27 11:05:00,61.36,61.45,61.31,61.32,25100.0,48.9743,49.0462,48.9344,48.9424,25100.0
2006-04-27 11:10:00,61.32,61.55,61.32,61.53,20300.0,48.9424,49.126,48.9424,49.11,20300.0
2006-04-27 11:15:00,61.53,61.7,61.27,61.32,25800.0,49.11,49.2457,48.9025,48.9424,25800.0
2006-04-27 11:20:00,61.31,61.49,61.31,61.47,98600.0,48.9344,49.0781,48.9344,49.0621,98600.0
2006-04-27 11:25:00,61.49,61.55,61.47,61.47,24300.0,49.0781,49.126,49.0621,49.0621,24300.0
2006-04-27 11:30:00,61.46,61.47,61.3,61.42,20700.0,49.0541,49.0621,48.9264,49.0222,20700.0
2006-04-27 11:35:00,61.43,61.45,61.39,61.43,51800.0,49.0302,49.0462,48.9983,49.0302,51800.0
2006-04-27 11:40:00,61.45,61.46,61.3,61.33,63100.0,49.0462,49.0541,48.9264,48.9504,63100.0
2006-04-27 11:45:00,61.32,61.37,61.32,61.34,33600.0,48.9424,48.9823,48.9424,48.9584,33600.0
2006-04-27 11:50:00,61.35,61.45,61.33,61.44,286500.0,48.9663,49.0462,48.9504,49.0382,286500.0
2006-04-27 11:55:00,61.44,61.49,61.4,61.46,40000.0,49.0382,49.0781,49.0063,49.0541,40000.0
2006-04-27 12:00:00,61.46,61.66,61.45,61.66,72600.0,49.0541,49.2138,49.0462,49.2138,72600.0
2006-04-27 12:05:00,61.66,61.67,61.48,61.48,37200.0,49.2138,49.2218,49.0701,49.0701,37200.0
2006-04-27 12:10:00,61.48,61.75,61.45,61.73,51400.0,49.0701,49.2856,49.0462,49.2696,51400.0
2006-04-27 12:15:00,61.76,61.78,61.69,61.69,38000.0,49.2936,49.3096,49.2377,49.2377,38000.0
2006-04-27 12:20:00,61.7,61.75,61.67,61.71,66700.0,49.2457,49.2856,49.2218,49.2537,66700.0
2006-04-27 12:25:00,61.71,61.74,61.65,61.67,21200.0,49.2537,49.2776,49.2058,49.2218,21200.0
2006-04-27 12:30:00,61.67,61.7,61.66,61.7,18600.0,49.2218,49.2457,49.2138,49.2457,18600.0
2006-04-27 12:35:00,61.7,61.7,61.67,61.67,16300.0,49.2457,49.2457,49.2218,49.2218,16300.0
2006-04-27 12:40:00,61.67,61.73,61.67,61.72,32300.0,49.2218,49.2696,49.2218,49.2617,32300.0
2006-04-27 12:45:00,61.71,61.76,61.68,61.68,32400.0,49.2537,49.2936,49.2297,49.2297,32400.0
2006-04-27 12:50:00,61.68,61.78,61.68,61.78,37400.0,49.2297,49.3096,49.2297,49.3096,37400.0
2006-04-27 12:55:00,61.77,61.95,61.74,61.95,32300.0,49.3016,49.4452,49.2776,49.4452,32300.0
2006-04-27 13:00:00,61.95,62.57,61.94,62.55,42100.0,49.4452,49.9401,49.4373,49.9241,42100.0
2006-04-27 13:05:00,62.54,62.55,62.1,62.13,39300.0,49.9161,49.9241,49.565,49.5889,39300.0
2006-04-27 13:10:00,62.13,62.33,62.11,62.32,22700.0,49.5889,49.7485,49.5729,49.7406,22700.0
2006-04-27 13:15:00,62.31,62.36,62.19,62.36,23800.0,49.7326,49.7725,49.6368,49.7725,23800.0
2006-04-27 13:20:00,62.4,62.43,62.18,62.28,39700.0,49.8044,49.8283,49.6288,49.7086,39700.0
2006-04-27 13:25:00,62.3,62.47,62.27,62.28,19000.0,49.7246,49.8603,49.7006,49.7086,19000.0
2006-04-27 13:30:00,62.28,62.28,62.2,62.21,16600.0,49.7086,49.7086,49.6448,49.6528,16600.0
2006-04-27 13:35:00,62.21,62.21,61.8,61.81,30800.0,49.6528,49.6528,49.3255,49.3335,30800.0
2006-04-27 13:40:00,61.81,61.81,61.7,61.76,45900.0,49.3335,49.3335,49.2457,49.2936,45900.0
2006-04-27 13:45:00,61.77,61.99,61.69,61.69,33800.0,49.3016,49.4772,49.2377,49.2377,33800.0
2006-04-27 13:50:00,61.65,62.03,61.65,61.99,30000.0,49.2058,49.5091,49.2058,49.4772,30000.0
2006-04-27 13:55:00,61.97,62.25,61.93,62.17,20600.0,49.4612,49.6847,49.4293,49.6208,20600.0
2006-04-27 14:00:00,62.18,62.37,62.16,62.18,18700.0,49.6288,49.7805,49.6128,49.6288,18700.0
2006-04-27 14:05:00,62.18,62.34,62.18,62.23,23000.0,49.6288,49.7565,49.6288,49.6687,23000.0
2006-04-27 14:10:00,62.22,62.24,62.14,62.15,19700.0,49.6607,49.6767,49.5969,49.6049,19700.0
2006-04-27 14:15:00,62.15,62.23,62.15,62.16,22200.0,49.6049,49.6687,49.6049,49.6128,22200.0
2006-04-27 14:20:00,62.15,62.2,62.0,62.18,35000.0,49.6049,49.6448,49.4851,49.6288,35000.0
2006-04-27 14:25:00,62.18,62.31,62.15,62.31,18000.0,49.6288,49.7326,49.6049,49.7326,18000.0
2006-04-27 14:30:00,62.32,62.35,62.24,62.28,19200.0,49.7406,49.7645,49.6767,49.7086,19200.0
2006-04-27 14:35:00,62.28,62.41,62.22,62.41,18700.0,49.7086,49.8124,49.6607,49.8124,18700.0
2006-04-27 14:40:00,62.41,62.5,62.41,62.49,31300.0,49.8124,49.8842,49.8124,49.8762,31300.0
2006-04-27 14:45:00,62.48,62.5,62.48,62.49,64600.0,49.8683,49.8842,49.8683,49.8762,64600.0
2006-04-27 14:50:00,62.49,62.5,62.48,62.49,45600.0,49.8762,49.8842,49.8683,49.8762,45600.0
2006-04-27 14:55:00,62.5,62.56,62.39,62.41,49600.0,49.8842,49.9321,49.7964,49.8124,49600.0
2006-04-27 15:00:00,62.45,62.62,62.44,62.5,31100.0,49.8443,49.98,49.8363,49.8842,31100.0
2006-04-27 15:05:00,62.49,62.59,62.49,62.49,35700.0,49.8762,49.9561,49.8762,49.8762,35700.0
2006-04-27 15:10:00,62.51,62.58,62.44,62.58,23300.0,49.8922,49.9481,49.8363,49.9481,23300.0
2006-04-27 15:15:00,62.59,62.66,62.55,62.65,55200.0,49.9561,50.0119,49.9241,50.0039,55200.0
2006-04-27 15:20:00,62.66,62.75,62.66,62.74,33300.0,50.0119,50.0838,50.0119,50.0758,33300.0
2006-04-27 15:25:00,62.75,62.75,62.51,62.59,58300.0,50.0838,50.0838,49.8922,49.9561,58300.0
2006-04-27 15:30:00,62.6,62.6,62.49,62.49,44800.0,49.964,49.964,49.8762,49.8762,44800.0
2006-04-27 15:35:00,62.49,62.51,62.44,62.46,53900.0,49.8762,49.8922,49.8363,49.8523,53900.0
2006-04-27 15:40:00,62.46,62.46,62.3,62.31,32500.0,49.8523,49.8523,49.7246,49.7326,32500.0
2006-04-27 15:45:00,62.3,62.3,62.21,62.27,48600.0,49.7246,49.7246,49.6528,49.7006,48600.0
2006-04-27 15:50:00,62.27,62.28,62.12,62.13,48000.0,49.7006,49.7086,49.5809,49.5889,48000.0
2006-04-27 15:55:00,62.11,62.11,61.96,62.0,107400.0,49.5729,49.5729,49.4532,49.4851,107400.0
2006-04-28 09:30:00,61.58,62.0,61.58,61.84,30400.0,49.1499,49.4851,49.1499,49.3574,30400.0
2006-04-28 09:35:00,61.79,61.92,61.6,61.6,27400.0,49.3175,49.4213,49.1659,49.1659,27400.0
2006-04-28 09:40:00,61.61,61.61,61.18,61.33,46300.0,49.1739,49.1739,48.8307,48.9504,46300.0
2006-04-28 09:45:00,61.33,61.46,61.33,61.39,35300.0,48.9504,49.0541,48.9504,48.9983,35300.0
2006-04-28 09:50:00,61.4,61.5,61.33,61.36,31000.0,49.0063,49.0861,48.9504,48.9743,31000.0
2006-04-28 09:55:00,61.35,61.61,61.35,61.53,28900.0,48.9663,49.1739,48.9663,49.11,28900.0
2006-04-28 10:00:00,61.52,61.74,61.52,61.71,42700.0,49.102,49.2776,49.102,49.2537,42700.0
2006-04-28 10:05:00,61.73,61.86,61.71,61.77,36200.0,49.2696,49.3734,49.2537,49.3016,36200.0
2006-04-28 10:10:00,61.77,61.91,61.76,61.86,47100.0,49.3016,49.4133,49.2936,49.3734,47100.0
2006-04-28 10:15:00,61.9,61.9,61.83,61.88,36000.0,49.4053,49.4053,49.3495,49.3894,36000.0
2006-04-28 10:20:00,61.88,62.03,61.84,61.85,74300.0,49.3894,49.5091,49.3574,49.3654,74300.0
2006-04-28 10:25:00,61.85,62.03,61.84,62.0,33600.0,49.3654,49.5091,49.3574,49.4851,33600.0
2006-04-28 10:30:00,61.99,61.99,61.88,61.89,27000.0,49.4772,49.4772,49.3894,49.3973,27000.0
2006-04-28 10:35:00,61.89,61.95,61.88,61.89,29200.0,49.3973,49.4452,49.3894,49.3973,29200.0
2006-04-28 10:40:00,61.89,61.98,61.87,61.88,33800.0,49.3973,49.4692,49.3814,49.3894,33800.0
2006-04-28 10:45:00,61.89,62.01,61.89,62.01,27300.0,49.3973,49.4931,49.3973,49.4931,27300.0
2006-04-28 10:50:00,62.0,62.03,61.99,62.0,35800.0,49.4851,49.5091,49.4772,49.4851,35800.0
2006-04-28 10:55:00,62.0,62.02,61.95,61.97,31400.0,49.4851,49.5011,49.4452,49.4612,31400.0
2006-04-28 11:00:00,61.96,62.04,61.92,62.02,30300.0,49.4532,49.5171,49.4213,49.5011,30300.0
2006-04-28 11:05:00,62.02,62.14,62.01,62.14,40200.0,49.5011,49.5969,49.4931,49.5969,40200.0
2006-04-28 11:10:00,62.14,62.35,62.14,62.18,135600.0,49.5969,49.7645,49.5969,49.6288,135600.0
2006-04-28 11:15:00,62.19,62.19,62.1,62.13,21200.0,49.6368,49.6368,49.565,49.5889,21200.0
2006-04-28 11:20:00,62.11,62.14,62.1,62.14,15400.0,49.5729,49.5969,49.565,49.5969,15400.0
2006-04-28 11:25:00,62.13,62.16,62.1,62.13,15600.0,49.5889,49.6128,49.565,49.5889,15600.0
2006-04-28 11:30:00,62.12,62.14,62.1,62.12,36800.0,49.5809,49.5969,49.565,49.5809,36800.0
2006-04-28 11:35:00,62.13,62.15,62.1,62.12,78500.0,49.5889,49.6049,49.565,49.5809,78500.0
2006-04-28 11:40:00,62.11,62.12,62.08,62.1,26500.0,49.5729,49.5809,49.549,49.565,26500.0
2006-04-28 11:45:00,62.1,62.16,62.01,62.16,23300.0,49.565,49.6128,49.4931,49.6128,23300.0
2006-04-28 11:50:00,62.16,62.16,62.05,62.06,12000.0,49.6128,49.6128,49.5251,49.533,12000.0
2006-04-28 11:55:00,62.06,62.15,62.03,62.05,21100.0,49.533,49.6049,49.5091,49.5251,21100.0
2006-04-28 12:00:00,62.05,62.1,62.05,62.06,30200.0,49.5251,49.565,49.5251,49.533,30200.0
2006-04-28 12:05:00,62.05,62.07,62.03,62.05,13700.0,49.5251,49.541,49.5091,49.5251,13700.0
2006-04-28 12:10:00,62.05,62.18,62.04,62.11,23100.0,49.5251,49.6288,49.5171,49.5729,23100.0
2006-04-28 12:15:00,62.11,62.17,62.09,62.1,19300.0,49.5729,49.6208,49.557,49.565,19300.0
2006-04-28 12:20:00,62.11,62.11,62.1,62.11,10000.0,49.5729,49.5729,49.565,49.5729,10000.0
2006-04-28 12:25:00,62.09,62.17,62.05,62.09,27800.0,49.557,49.6208,49.5251,49.557,27800.0
2006-04-28 12:30:00,62.1,62.12,62.05,62.05,15200.0,49.565,49.5809,49.5251,49.5251,15200.0
2006-04-28 12:35:00,62.07,62.09,62.05,62.05,9100.0,49.541,49.557,49.5251,49.5251,9100.0
2006-04-28 12:40:00,62.06,62.06,61.98,61.99,18600.0,49.533,49.533,49.4692,49.4772,18600.0
2006-04-28 12:45:00,61.99,62.05,61.99,62.04,14000.0,49.4772,49.5251,49.4772,49.5171,14000.0
2006-04-28 12:50:00,62.03,62.05,62.03,62.05,9200.0,49.5091,49.5251,49.5091,49.5251,9200.0
2006-04-28 12:55:00,62.05,62.05,62.04,62.05,17000.0,49.5251,49.5251,49.5171,49.5251,17000.0
2006-04-28 13:00:00,62.1,62.11,62.07,62.08,12300.0,49.565,49.5729,49.541,49.549,12300.0
2006-04-28 13:05:00,62.09,62.15,62.09,62.09,29700.0,49.557,49.6049,49.557,49.557,29700.0
2006-04-28 13:10:00,62.08,62.1,62.08,62.08,11100.0,49.549,49.565,49.549,49.549,11100.0
2006-04-28 13:15:00,62.09,62.11,62.08,62.11,13500.0,49.557,49.5729,49.549,49.5729,13500.0
2006-04-28 13:20:00,62.11,62.17,62.11,62.11,52400.0,49.5729,49.6208,49.5729,49.5729,52400.0
2006-04-28 13:25:00,62.12,62.12,62.09,62.11,13700.0,49.5809,49.5809,49.557,49.5729,13700.0
2006-04-28 13:30:00,62.09,62.14,62.07,62.13,16400.0,49.557,49.5969,49.541,49.5889,16400.0
2006-04-28 13:35:00,62.14,62.14,62.07,62.09,12900.0,49.5969,49.5969,49.541,49.557,12900.0
2006-04-28 13:40:00,62.08,62.08,62.04,62.05,16300.0,49.549,49.549,49.5171,49.5251,16300.0
2006-04-28 13:45:00,62.05,62.05,62.0,62.01,24400.0,49.5251,49.5251,49.4851,49.4931,24400.0
2006-04-28 13:50:00,62.0,62.01,61.98,61.99,13300.0,49.4851,49.4931,49.4692,49.4772,13300.0
2006-04-28 13:55:00,61.97,61.98,61.94,61.98,13600.0,49.4612,49.4692,49.4373,49.4692,13600.0
2006-04-28 14:00:00,61.98,61.98,61.96,61.96,15300.0,49.4692,49.4692,49.4532,49.4532,15300.0
2006-04-28 14:05:00,61.96,61.99,61.95,61.97,22400.0,49.4532,49.4772,49.4452,49.4612,22400.0
2006-04-28 14:10:00,61.96,62.05,61.96,62.02,21800.0,49.4532,49.5251,49.4532,49.5011,21800.0
2006-04-28 14:15:00,62.01,62.01,61.96,61.98,12500.0,49.4931,49.4931,49.4532,49.4692,12500.0
2006-04-28 14:20:00,61.97,62.03,61.96,62.01,9700.0,49.4612,49.5091,49.4532,49.4931,9700.0
2006-04-28 14:25:00,62.02,62.03,61.95,61.97,23700.0,49.5011,49.5091,49.4452,49.4612,23700.0
2006-04-28 14:30:00,61.97,62.05,61.97,62.0,24200.0,49.4612,49.5251,49.4612,49.4851,24200.0
2006-04-28 14:35:00,62.01,62.09,62.0,62.04,13600.0,49.4931,49.557,49.4851,49.5171,13600.0
2006-04-28 14:40:00,62.03,62.06,62.03,62.05,26200.0,49.5091,49.533,49.5091,49.5251,26200.0
2006-04-28 14:45:00,62.04,62.05,62.03,62.05,9600.0,49.5171,49.5251,49.5091,49.5251,9600.0
2006-04-28 14:50:00,62.04,62.05,62.04,62.04,13200.0,49.5171,49.5251,49.5171,49.5171,13200.0
2006-04-28 14:55:00,62.05,62.05,62.04,62.04,10900.0,49.5251,49.5251,49.5171,49.5171,10900.0
2006-04-28 15:00:00,62.04,62.05,61.93,61.96,33300.0,49.5171,49.5251,49.4293,49.4532,33300.0
2006-04-28 15:05:00,61.95,61.98,61.92,61.98,26000.0,49.4452,49.4692,49.4213,49.4692,26000.0
2006-04-28 15:10:00,61.97,61.99,61.95,61.98,31700.0,49.4612,49.4772,49.4452,49.4692,31700.0
2006-04-28 15:15:00,61.99,62.01,61.95,61.99,51300.0,49.4772,49.4931,49.4452,49.4772,51300.0
2006-04-28 15:20:00,61.99,62.05,61.97,61.98,38200.0,49.4772,49.5251,49.4612,49.4692,38200.0
2006-04-28 15:25:00,61.97,62.05,61.97,62.04,28100.0,49.4612,49.5251,49.4612,49.5171,28100.0
2006-04-28 15:30:00,62.04,62.05,62.0,62.01,83200.0,49.5171,49.5251,49.4851,49.4931,83200.0
2006-04-28 15:35:00,62.01,62.01,62.0,62.0,15700.0,49.4931,49.4931,49.4851,49.4851,15700.0
2006-04-28 15:40:00,61.99,62.0,61.96,61.97,26900.0,49.4772,49.4851,49.4532,49.4612,26900.0
2006-04-28 15:45:00,61.97,61.98,61.95,61.96,19700.0,49.4612,49.4692,49.4452,49.4532,19700.0
2006-04-28 15:50:00,61.95,61.96,61.92,61.95,37400.0,49.4452,49.4532,49.4213,49.4452,37400.0
2006-04-28 15:55:00,61.95,61.99,61.91,61.94,37900.0,49.4452,49.4772,49.4133,49.4373,37900.0
2006-05-01 09:30:00,61.55,61.79,61.55,61.68,54200.0,49.126,49.3175,49.126,49.2297,54200.0
2006-05-01 09:35:00,61.68,61.75,61.36,61.36,30700.0,49.2297,49.2856,48.9743,48.9743,30700.0
2006-05-01 09:40:00,61.39,61.39,61.33,61.33,65800.0,48.9983,48.9983,48.9504,48.9504,65800.0
2006-05-01 09:45:00,61.35,61.35,61.02,61.1,31500.0,48.9663,48.9663,48.703,48.7668,31500.0
2006-05-01 09:50:00,61.1,61.3,61.1,61.3,55800.0,48.7668,48.9264,48.7668,48.9264,55800.0
2006-05-01 09:55:00,61.3,61.4,61.25,61.4,78100.0,48.9264,49.0063,48.8865,49.0063,78100.0
2006-05-01 10:00:00,61.38,61.39,61.28,61.3,76100.0,48.9903,48.9983,48.9105,48.9264,76100.0
2006-05-01 10:05:00,61.3,61.4,61.27,61.39,70300.0,48.9264,49.0063,48.9025,48.9983,70300.0
2006-05-01 10:10:00,61.37,61.42,61.28,61.28,42800.0,48.9823,49.0222,48.9105,48.9105,42800.0
2006-05-01 10:15:00,61.28,61.37,61.25,61.31,22900.0,48.9105,48.9823,48.8865,48.9344,22900.0
2006-05-01 10:20:00,61.31,61.39,61.26,61.26,49800.0,48.9344,48.9983,48.8945,48.8945,49800.0
2006-05-01 10:25:00,61.26,61.26,60.91,60.93,41800.0,48.8945,48.8945,48.6152,48.6311,41800.0
2006-05-01 10:30:00,60.94,61.11,60.94,61.11,32900.0,48.6391,48.7748,48.6391,48.7748,32900.0
2006-05-01 10:35:00,61.11,61.18,61.05,61.06,47700.0,48.7748,48.8307,48.7269,48.7349,47700.0
2006-05-01 10:40:00,61.07,61.07,61.02,61.04,21300.0,48.7429,48.7429,48.703,48.7189,21300.0
2006-05-01 10:45:00,61.05,61.1,61.05,61.08,20100.0,48.7269,48.7668,48.7269,48.7508,20100.0
2006-05-01 10:50:00,61.09,61.21,61.08,61.21,17200.0,48.7588,48.8546,48.7508,48.8546,17200.0
2006-05-01 10:55:00,61.21,61.21,61.19,61.19,20200.0,48.8546,48.8546,48.8386,48.8386,20200.0
2006-05-01 11:00:00,61.2,61.21,61.16,61.16,24600.0,48.8466,48.8546,48.8147,48.8147,24600.0
2006-05-01 11:05:00,61.17,61.17,61.1,61.12,24000.0,48.8227,48.8227,48.7668,48.7828,24000.0
2006-05-01 11:10:00,61.11,61.11,61.05,61.07,18700.0,48.7748,48.7748,48.7269,48.7429,18700.0
2006-05-01 11:15:00,61.06,61.08,61.03,61.07,32500.0,48.7349,48.7508,48.7109,48.7429,32500.0
2006-05-01 11:20:00,61.07,61.08,61.05,61.05,19900.0,48.7429,48.7508,48.7269,48.7269,19900.0
2006-05-01 11:25:00,61.06,61.1,61.03,61.04,39300.0,48.7349,48.7668,48.7109,48.7189,39300.0
2006-05-01 11:30:00,61.04,61.07,61.01,61.06,35600.0,48.7189,48.7429,48.695,48.7349,35600.0
2006-05-01 11:35:00,61.06,61.09,61.01,61.01,72000.0,48.7349,48.7588,48.695,48.695,72000.0
2006-05-01 11:40:00,61.01,61.02,60.93,60.94,35800.0,48.695,48.703,48.6311,48.6391,35800.0
2006-05-01 11:45:00,60.93,60.94,60.91,60.92,18600.0,48.6311,48.6391,48.6152,48.6231,18600.0
2006-05-01 11:50:00,60.92,60.92,60.83,60.83,22500.0,48.6231,48.6231,48.5513,48.5513,22500.0
2006-05-01 11:55:00,60.83,60.87,60.75,60.76,32500.0,48.5513,48.5832,48.4875,48.4954,32500.0
2006-05-01 12:00:00,60.75,60.79,60.74,60.79,12800.0,48.4875,48.5194,48.4795,48.5194,12800.0
2006-05-01 12:05:00,60.8,60.85,60.78,60.8,24000.0,48.5274,48.5673,48.5114,48.5274,24000.0
2006-05-01 12:10:00,60.8,60.9,60.79,60.84,22200.0,48.5274,48.6072,48.5194,48.5593,22200.0
2006-05-01 12:15:00,60.84,60.85,60.78,60.84,13000.0,48.5593,48.5673,48.5114,48.5593,13000.0
2006-05-01 12:20:00,60.8,60.81,60.6,60.65,74400.0,48.5274,48.5353,48.3677,48.4076,74400.0
2006-05-01 12:25:00,60.63,60.63,60.31,60.44,46000.0,48.3917,48.3917,48.1363,48.24,46000.0
2006-05-01 12:30:00,60.45,60.45,60.2,60.3,48400.0,48.248,48.248,48.0485,48.1283,48400.0
2006-05-01 12:35:00,60.27,60.45,60.26,60.41,41100.0,48.1043,48.248,48.0964,48.2161,41100.0
2006-05-01 12:40:00,60.45,60.61,60.4,60.57,27300.0,48.248,48.3757,48.2081,48.3438,27300.0
2006-05-01 12:45:00,60.57,60.66,60.54,60.62,10800.0,48.3438,48.4156,48.3198,48.3837,10800.0
2006-05-01 12:50:00,60.65,60.7,60.58,60.67,28100.0,48.4076,48.4476,48.3518,48.4236,28100.0
2006-05-01 12:55:00,60.7,60.8,60.7,60.8,24100.0,48.4476,48.5274,48.4476,48.5274,24100.0
2006-05-01 13:00:00,60.79,60.79,60.71,60.73,16700.0,48.5194,48.5194,48.4555,48.4715,16700.0
2006-05-01 13:05:00,60.73,60.75,60.7,60.7,18800.0,48.4715,48.4875,48.4476,48.4476,18800.0
2006-05-01 13:10:00,60.7,60.73,60.7,60.72,22500.0,48.4476,48.4715,48.4476,48.4635,22500.0
2006-05-01 13:15:00,60.72,60.73,60.71,60.72,37600.0,48.4635,48.4715,48.4555,48.4635,37600.0
2006-05-01 13:20:00,60.72,60.73,60.7,60.72,27000.0,48.4635,48.4715,48.4476,48.4635,27000.0
2006-05-01 13:25:00,60.73,60.81,60.73,60.8,22400.0,48.4715,48.5353,48.4715,48.5274,22400.0
2006-05-01 13:30:00,60.82,60.84,60.82,60.83,35500.0,48.5433,48.5593,48.5433,48.5513,35500.0
2006-05-01 13:35:00,60.84,60.84,60.79,60.79,59900.0,48.5593,48.5593,48.5194,48.5194,59900.0
2006-05-01 13:40:00,60.81,60.81,60.77,60.77,22400.0,48.5353,48.5353,48.5034,48.5034,22400.0
2006-05-01 13:45:00,60.77,60.79,60.7,60.7,49100.0,48.5034,48.5194,48.4476,48.4476,49100.0
2006-05-01 13:50:00,60.7,60.7,60.68,60.68,25500.0,48.4476,48.4476,48.4316,48.4316,25500.0
2006-05-01 13:55:00,60.67,60.69,60.66,60.68,21900.0,48.4236,48.4396,48.4156,48.4316,21900.0
2006-05-01 14:00:00,60.68,60.69,60.66,60.68,35900.0,48.4316,48.4396,48.4156,48.4316,35900.0
2006-05-01 14:05:00,60.69,60.7,60.65,60.68,27400.0,48.4396,48.4476,48.4076,48.4316,27400.0
2006-05-01 14:10:00,60.68,60.68,60.61,60.61,23600.0,48.4316,48.4316,48.3757,48.3757,23600.0
2006-05-01 14:15:00,60.61,60.63,60.58,60.6,48500.0,48.3757,48.3917,48.3518,48.3677,48500.0
2006-05-01 14:20:00,60.6,60.62,60.59,60.62,22700.0,48.3677,48.3837,48.3598,48.3837,22700.0
2006-05-01 14:25:00,60.62,60.63,60.61,60.62,7200.0,48.3837,48.3917,48.3757,48.3837,7200.0
2006-05-01 14:30:00,60.6,60.62,60.57,60.57,28500.0,48.3677,48.3837,48.3438,48.3438,28500.0
2006-05-01 14:35:00,60.57,60.58,60.51,60.53,13500.0,48.3438,48.3518,48.2959,48.3119,13500.0
2006-05-01 14:40:00,60.51,60.51,60.4,60.42,15500.0,48.2959,48.2959,48.2081,48.2241,15500.0
2006-05-01 14:45:00,60.42,60.43,60.4,60.4,24200.0,48.2241,48.2321,48.2081,48.2081,24200.0
2006-05-01 14:50:00,60.41,60.43,60.39,60.4,28800.0,48.2161,48.2321,48.2001,48.2081,28800.0
2006-05-01 14:55:00,60.4,60.41,60.39,60.41,63700.0,48.2081,48.2161,48.2001,48.2161,63700.0
2006-05-01 15:00:00,60.41,60.43,60.4,60.42,24900.0,48.2161,48.2321,48.2081,48.2241,24900.0
2006-05-01 15:05:00,60.42,60.5,60.41,60.48,32100.0,48.2241,48.2879,48.2161,48.272,32100.0
2006-05-01 15:10:00,60.48,60.57,60.48,60.55,58100.0,48.272,48.3438,48.272,48.3278,58100.0
2006-05-01 15:15:00,60.56,60.56,60.42,60.42,25700.0,48.3358,48.3358,48.2241,48.2241,25700.0
2006-05-01 15:20:00,60.4,60.41,60.27,60.3,28100.0,48.2081,48.2161,48.1043,48.1283,28100.0
2006-05-01 15:25:00,60.29,60.35,60.22,60.32,41400.0,48.1203,48.1682,48.0644,48.1443,41400.0
2006-05-01 15:30:00,60.34,60.34,60.24,60.29,22100.0,48.1602,48.1602,48.0804,48.1203,22100.0
2006-05-01 15:35:00,60.29,60.3,59.9,60.13,63500.0,48.1203,48.1283,47.809,47.9926,63500.0
2006-05-01 15:40:00,60.12,60.18,60.05,60.14,28800.0,47.9846,48.0325,47.9288,48.0006,28800.0
2006-05-01 15:45:00,60.13,60.16,60.12,60.16,64200.0,47.9926,48.0166,47.9846,48.0166,64200.0
2006-05-01 15:50:00,60.17,60.21,60.13,60.16,36100.0,48.0245,48.0565,47.9926,48.0166,36100.0
2006-05-01 15:55:00,60.17,60.18,59.98,59.98,109500.0,48.0245,48.0325,47.8729,47.8729,109500.0
2006-05-02 09:30:00,59.6,59.6,59.4,59.41,86000.0,47.5696,47.5696,47.41,47.4179,86000.0
2006-05-02 09:35:00,59.4,59.7,59.3,59.68,90100.0,47.41,47.6494,47.3301,47.6334,90100.0
2006-05-02 09:40:00,59.69,59.8,59.6,59.69,52900.0,47.6414,47.7292,47.5696,47.6414,52900.0
2006-05-02 09:45:00,59.69,59.73,59.66,59.7,26200.0,47.6414,47.6733,47.6175,47.6494,26200.0
2006-05-02 09:50:00,59.7,59.76,59.66,59.74,28800.0,47.6494,47.6973,47.6175,47.6813,28800.0
2006-05-02 09:55:00,59.74,59.84,59.71,59.73,53900.0,47.6813,47.7611,47.6574,47.6733,53900.0
2006-05-02 10:00:00,59.74,59.74,59.66,59.69,50700.0,47.6813,47.6813,47.6175,47.6414,50700.0
2006-05-02 10:05:00,59.7,59.72,59.66,59.67,44000.0,47.6494,47.6654,47.6175,47.6255,44000.0
2006-05-02 10:10:00,59.66,59.67,59.53,59.53,34600.0,47.6175,47.6255,47.5137,47.5137,34600.0
2006-05-02 10:15:00,59.53,59.53,59.37,59.37,64400.0,47.5137,47.5137,47.386,47.386,64400.0
2006-05-02 10:20:00,59.38,59.56,59.38,59.54,89700.0,47.394,47.5377,47.394,47.5217,89700.0
2006-05-02 10:25:00,59.54,59.61,59.5,59.58,122000.0,47.5217,47.5776,47.4898,47.5536,122000.0
2006-05-02 10:30:00,59.6,59.67,59.56,59.63,29100.0,47.5696,47.6255,47.5377,47.5935,29100.0
2006-05-02 10:35:00,59.63,59.69,59.57,59.57,69700.0,47.5935,47.6414,47.5456,47.5456,69700.0
2006-05-02 10:40:00,59.57,59.58,59.51,59.51,22800.0,47.5456,47.5536,47.4978,47.4978,22800.0
2006-05-02 10:45:00,59.48,59.56,59.37,59.55,15500.0,47.4738,47.5377,47.386,47.5297,15500.0
2006-05-02 10:50:00,59.55,59.56,59.53,59.53,30600.0,47.5297,47.5377,47.5137,47.5137,30600.0
2006-05-02 10:55:00,59.54,59.56,59.53,59.56,81000.0,47.5217,47.5377,47.5137,47.5377,81000.0
2006-05-02 11:00:00,59.55,59.57,59.53,59.55,28000.0,47.5297,47.5456,47.5137,47.5297,28000.0
2006-05-02 11:05:00,59.55,59.57,59.46,59.54,25600.0,47.5297,47.5456,47.4578,47.5217,25600.0
2006-05-02 11:10:00,59.54,59.55,59.49,59.53,21800.0,47.5217,47.5297,47.4818,47.5137,21800.0
2006-05-02 11:15:00,59.51,59.55,59.49,59.5,25100.0,47.4978,47.5297,47.4818,47.4898,25100.0
2006-05-02 11:20:00,59.5,59.5,59.49,59.5,17900.0,47.4898,47.4898,47.4818,47.4898,17900.0
2006-05-02 11:25:00,59.49,59.5,59.49,59.49,14100.0,47.4818,47.4898,47.4818,47.4818,14100.0
2006-05-02 11:30:00,59.5,59.54,59.49,59.53,34000.0,47.4898,47.5217,47.4818,47.5137,34000.0
2006-05-02 11:35:00,59.55,59.55,59.53,59.55,37700.0,47.5297,47.5297,47.5137,47.5297,37700.0
2006-05-02 11:40:00,59.55,59.58,59.54,59.55,76600.0,47.5297,47.5536,47.5217,47.5297,76600.0
2006-05-02 11:45:00,59.55,59.56,59.49,59.51,15100.0,47.5297,47.5377,47.4818,47.4978,15100.0
2006-05-02 11:50:00,59.51,59.52,59.49,59.5,20400.0,47.4978,47.5057,47.4818,47.4898,20400.0
2006-05-02 11:55:00,59.5,59.51,59.45,59.46,13300.0,47.4898,47.4978,47.4499,47.4578,13300.0
2006-05-02 12:00:00,59.45,59.5,59.45,59.46,25600.0,47.4499,47.4898,47.4499,47.4578,25600.0
2006-05-02 12:05:00,59.46,59.48,59.45,59.46,18900.0,47.4578,47.4738,47.4499,47.4578,18900.0
2006-05-02 12:10:00,59.46,59.46,59.22,59.24,47100.0,47.4578,47.4578,47.2663,47.2823,47100.0
2006-05-02 12:15:00,59.2,59.2,58.95,59.15,109300.0,47.2503,47.2503,47.0508,47.2104,109300.0
2006-05-02 12:20:00,59.13,59.3,59.07,59.27,37600.0,47.1945,47.3301,47.1466,47.3062,37600.0
2006-05-02 12:25:00,59.27,59.27,59.17,59.17,19300.0,47.3062,47.3062,47.2264,47.2264,19300.0
2006-05-02 12:30:00,59.17,59.19,59.12,59.14,133600.0,47.2264,47.2423,47.1865,47.2024,133600.0
2006-05-02 12:35:00,59.14,59.22,59.13,59.18,48400.0,47.2024,47.2663,47.1945,47.2344,48400.0
2006-05-02 12:40:00,59.2,59.21,59.19,59.2,21600.0,47.2503,47.2583,47.2423,47.2503,21600.0
2006-05-02 12:45:00,59.2,59.25,59.2,59.25,115000.0,47.2503,47.2902,47.2503,47.2902,115000.0
2006-05-02 12:50:00,59.25,59.31,59.24,59.3,15600.0,47.2902,47.3381,47.2823,47.3301,15600.0
2006-05-02 12:55:00,59.33,59.34,59.28,59.34,31100.0,47.3541,47.3621,47.3142,47.3621,31100.0
2006-05-02 13:00:00,59.34,59.44,59.33,59.4,228700.0,47.3621,47.4419,47.3541,47.41,228700.0
2006-05-02 13:05:00,59.4,59.42,59.38,59.4,38800.0,47.41,47.4259,47.394,47.41,38800.0
2006-05-02 13:10:00,59.4,59.4,59.32,59.32,36100.0,47.41,47.41,47.3461,47.3461,36100.0
2006-05-02 13:15:00,59.32,59.32,59.26,59.27,19200.0,47.3461,47.3461,47.2982,47.3062,19200.0
2006-05-02 13:20:00,59.27,59.27,59.18,59.22,16000.0,47.3062,47.3062,47.2344,47.2663,16000.0
2006-05-02 13:25:00,59.24,59.26,59.1,59.14,25300.0,47.2823,47.2982,47.1705,47.2024,25300.0
2006-05-02 13:30:00,59.11,59.15,59.05,59.07,44800.0,47.1785,47.2104,47.1306,47.1466,44800.0
2006-05-02 13:35:00,59.06,59.09,59.02,59.02,42700.0,47.1386,47.1625,47.1067,47.1067,42700.0
2006-05-02 13:40:00,59.01,59.02,58.98,59.02,42800.0,47.0987,47.1067,47.0747,47.1067,42800.0
2006-05-02 13:45:00,59.02,59.09,59.0,59.09,11600.0,47.1067,47.1625,47.0907,47.1625,11600.0
2006-05-02 13:50:00,59.09,59.1,59.03,59.03,32600.0,47.1625,47.1705,47.1146,47.1146,32600.0
2006-05-02 13:55:00,59.03,59.03,58.9,59.0,59500.0,47.1146,47.1146,47.0109,47.0907,59500.0
2006-05-02 14:00:00,59.0,59.0,58.81,58.83,38400.0,47.0907,47.0907,46.9391,46.955,38400.0
2006-05-02 14:05:00,58.83,58.87,58.59,58.63,84200.0,46.955,46.9869,46.7635,46.7954,84200.0
2006-05-02 14:10:00,58.64,58.72,58.46,58.71,87400.0,46.8034,46.8672,46.6597,46.8592,87400.0
2006-05-02 14:15:00,58.7,58.86,58.67,58.86,46500.0,46.8513,46.979,46.8273,46.979,46500.0
2006-05-02 14:20:00,58.85,58.89,58.75,58.82,105900.0,46.971,47.0029,46.8912,46.947,105900.0
2006-05-02 14:25:00,58.82,58.83,58.74,58.76,67400.0,46.947,46.955,46.8832,46.8991,67400.0
2006-05-02 14:30:00,58.74,58.91,58.74,58.91,32900.0,46.8832,47.0189,46.8832,47.0189,32900.0
2006-05-02 14:35:00,58.91,58.92,58.86,58.92,54500.0,47.0189,47.0268,46.979,47.0268,54500.0
2006-05-02 14:40:00,58.92,59.13,58.92,59.0,43000.0,47.0268,47.1945,47.0268,47.0907,43000.0
2006-05-02 14:45:00,59.01,59.07,58.98,59.06,26100.0,47.0987,47.1466,47.0747,47.1386,26100.0
2006-05-02 14:50:00,59.04,59.05,58.98,58.98,19700.0,47.1226,47.1306,47.0747,47.0747,19700.0
2006-05-02 14:55:00,58.98,59.06,58.94,59.06,24600.0,47.0747,47.1386,47.0428,47.1386,24600.0
2006-05-02 15:00:00,59.03,59.03,58.97,58.98,23000.0,47.1146,47.1146,47.0668,47.0747,23000.0
2006-05-02 15:05:00,58.99,59.04,58.98,59.02,31700.0,47.0827,47.1226,47.0747,47.1067,31700.0
2006-05-02 15:10:00,59.04,59.04,59.01,59.01,35100.0,47.1226,47.1226,47.0987,47.0987,35100.0
2006-05-02 15:15:00,59.01,59.04,59.01,59.03,31500.0,47.0987,47.1226,47.0987,47.1146,31500.0
2006-05-02 15:20:00,59.03,59.03,58.98,58.99,25000.0,47.1146,47.1146,47.0747,47.0827,25000.0
2006-05-02 15:25:00,58.99,58.99,58.96,58.98,13400.0,47.0827,47.0827,47.0588,47.0747,13400.0
2006-05-02 15:30:00,58.98,58.99,58.95,58.99,22800.0,47.0747,47.0827,47.0508,47.0827,22800.0
2006-05-02 15:35:00,58.98,59.0,58.97,58.99,30200.0,47.0747,47.0907,47.0668,47.0827,30200.0
2006-05-02 15:40:00,59.0,59.05,58.99,59.0,63400.0,47.0907,47.1306,47.0827,47.0907,63400.0
2006-05-02 15:45:00,59.01,59.04,59.0,59.03,32500.0,47.0987,47.1226,47.0907,47.1146,32500.0
2006-05-02 15:50:00,59.04,59.29,59.03,59.1,45400.0,47.1226,47.3222,47.1146,47.1705,45400.0
2006-05-02 15:55:00,59.1,59.1,58.99,58.99,92100.0,47.1705,47.1705,47.0827,47.0827,92100.0
2006-05-03 09:30:00,58.99,58.99,58.99,58.99,0.0,47.0827,47.0827,47.0827,47.0827,0.0
2006-05-03 09:35:00,58.97,58.98,58.78,58.79,46900.0,47.0668,47.0747,46.9151,46.9231,46900.0
2006-05-03 09:40:00,58.79,59.0,58.78,58.9,78100.0,46.9231,47.0907,46.9151,47.0109,78100.0
2006-05-03 09:45:00,58.9,59.01,58.9,58.94,24300.0,47.0109,47.0987,47.0109,47.0428,24300.0
2006-05-03 09:50:00,58.94,58.95,58.91,58.95,46700.0,47.0428,47.0508,47.0189,47.0508,46700.0
2006-05-03 09:55:00,58.95,58.99,58.88,58.91,33000.0,47.0508,47.0827,46.9949,47.0189,33000.0
2006-05-03 10:00:00,58.9,58.9,58.84,58.84,27600.0,47.0109,47.0109,46.963,46.963,27600.0
2006-05-03 10:05:00,58.84,58.93,58.84,58.9,27400.0,46.963,47.0348,46.963,47.0109,27400.0
2006-05-03 10:10:00,58.89,59.0,58.88,58.97,31000.0,47.0029,47.0907,46.9949,47.0668,31000.0
2006-05-03 10:15:00,58.97,59.02,58.96,59.0,40500.0,47.0668,47.1067,47.0588,47.0907,40500.0
2006-05-03 10:20:00,59.01,59.01,58.84,58.84,57200.0,47.0987,47.0987,46.963,46.963,57200.0
2006-05-03 10:25:00,58.84,58.88,58.82,58.85,54100.0,46.963,46.9949,46.947,46.971,54100.0
2006-05-03 10:30:00,58.85,58.9,58.84,58.89,20800.0,46.971,47.0109,46.963,47.0029,20800.0
2006-05-03 10:35:00,58.89,58.91,58.87,58.9,40400.0,47.0029,47.0189,46.9869,47.0109,40400.0
2006-05-03 10:40:00,58.92,58.92,58.87,58.91,54900.0,47.0268,47.0268,46.9869,47.0189,54900.0
2006-05-03 10:45:00,58.9,58.9,58.87,58.87,38300.0,47.0109,47.0109,46.9869,46.9869,38300.0
2006-05-03 10:50:00,58.87,58.91,58.87,58.9,59900.0,46.9869,47.0189,46.9869,47.0109,59900.0
2006-05-03 10:55:00,58.9,58.96,58.88,58.94,55200.0,47.0109,47.0588,46.9949,47.0428,55200.0
2006-05-03 11:00:00,58.95,58.96,58.89,58.9,29000.0,47.0508,47.0588,47.0029,47.0109,29000.0
2006-05-03 11:05:00,58.89,58.94,58.89,58.89,44500.0,47.0029,47.0428,47.0029,47.0029,44500.0
2006-05-03 11:10:00,58.89,58.92,58.89,58.91,31700.0,47.0029,47.0268,47.0029,47.0189,31700.0
2006-05-03 11:15:00,58.9,58.94,58.9,58.92,85800.0,47.0109,47.0428,47.0109,47.0268,85800.0
2006-05-03 11:20:00,58.92,58.97,58.92,58.95,8600.0,47.0268,47.0668,47.0268,47.0508,8600.0
2006-05-03 11:25:00,58.96,59.1,58.95,59.1,63200.0,47.0588,47.1705,47.0508,47.1705,63200.0
2006-05-03 11:30:00,59.1,59.11,59.04,59.04,26600.0,47.1705,47.1785,47.1226,47.1226,26600.0
2006-05-03 11:35:00,59.05,59.11,59.04,59.08,32200.0,47.1306,47.1785,47.1226,47.1546,32200.0
2006-05-03 11:40:00,59.08,59.12,59.04,59.07,32200.0,47.1546,47.1865,47.1226,47.1466,32200.0
2006-05-03 11:45:00,59.07,59.08,59.04,59.05,61800.0,47.1466,47.1546,47.1226,47.1306,61800.0
2006-05-03 11:50:00,59.05,59.09,59.04,59.09,38300.0,47.1306,47.1625,47.1226,47.1625,38300.0
2006-05-03 11:55:00,59.07,59.08,59.04,59.05,34000.0,47.1466,47.1546,47.1226,47.1306,34000.0
2006-05-03 12:00:00,59.04,59.08,59.04,59.07,41200.0,47.1226,47.1546,47.1226,47.1466,41200.0
2006-05-03 12:05:00,59.08,59.16,59.06,59.16,25500.0,47.1546,47.2184,47.1386,47.2184,25500.0
2006-05-03 12:10:00,59.16,59.18,59.13,59.13,22500.0,47.2184,47.2344,47.1945,47.1945,22500.0
2006-05-03 12:15:00,59.12,59.18,59.1,59.16,44900.0,47.1865,47.2344,47.1705,47.2184,44900.0
2006-05-03 12:20:00,59.15,59.15,59.09,59.11,42100.0,47.2104,47.2104,47.1625,47.1785,42100.0
2006-05-03 12:25:00,59.12,59.15,59.11,59.11,14800.0,47.1865,47.2104,47.1785,47.1785,14800.0
2006-05-03 12:30:00,59.12,59.22,59.12,59.22,27000.0,47.1865,47.2663,47.1865,47.2663,27000.0
2006-05-03 12:35:00,59.23,59.26,59.23,59.26,61700.0,47.2743,47.2982,47.2743,47.2982,61700.0
2006-05-03 12:40:00,59.26,59.27,59.1,59.21,79100.0,47.2982,47.3062,47.1705,47.2583,79100.0
2006-05-03 12:45:00,59.22,59.22,59.18,59.2,55600.0,47.2663,47.2663,47.2344,47.2503,55600.0
2006-05-03 12:50:00,59.2,59.21,59.19,59.19,29000.0,47.2503,47.2583,47.2423,47.2423,29000.0
2006-05-03 12:55:00,59.2,59.23,59.19,59.2,67700.0,47.2503,47.2743,47.2423,47.2503,67700.0
2006-05-03 13:00:00,59.21,59.28,59.2,59.28,68100.0,47.2583,47.3142,47.2503,47.3142,68100.0
2006-05-03 13:05:00,59.27,59.32,59.22,59.25,43600.0,47.3062,47.3461,47.2663,47.2902,43600.0
2006-05-03 13:10:00,59.25,59.28,59.23,59.28,29300.0,47.2902,47.3142,47.2743,47.3142,29300.0
2006-05-03 13:15:00,59.28,59.38,59.24,59.35,62200.0,47.3142,47.394,47.2823,47.3701,62200.0
2006-05-03 13:20:00,59.34,59.34,59.29,59.32,42900.0,47.3621,47.3621,47.3222,47.3461,42900.0
2006-05-03 13:25:00,59.32,59.32,59.29,59.31,40900.0,47.3461,47.3461,47.3222,47.3381,40900.0
2006-05-03 13:30:00,59.31,59.33,59.29,59.3,50000.0,47.3381,47.3541,47.3222,47.3301,50000.0
2006-05-03 13:35:00,59.3,59.32,59.29,59.3,52700.0,47.3301,47.3461,47.3222,47.3301,52700.0
2006-05-03 13:40:00,59.3,59.32,59.29,59.3,36400.0,47.3301,47.3461,47.3222,47.3301,36400.0
2006-05-03 13:45:00,59.3,59.34,59.3,59.33,108400.0,47.3301,47.3621,47.3301,47.3541,108400.0
2006-05-03 13:50:00,59.32,59.33,59.27,59.3,87600.0,47.3461,47.3541,47.3062,47.3301,87600.0
2006-05-03 13:55:00,59.3,59.31,59.28,59.3,15500.0,47.3301,47.3381,47.3142,47.3301,15500.0
2006-05-03 14:00:00,59.3,59.31,59.25,59.25,49600.0,47.3301,47.3381,47.2902,47.2902,49600.0
2006-05-03 14:05:00,59.25,59.28,59.19,59.2,39400.0,47.2902,47.3142,47.2423,47.2503,39400.0
2006-05-03 14:10:00,59.21,59.24,59.19,59.24,43000.0,47.2583,47.2823,47.2423,47.2823,43000.0
2006-05-03 14:15:00,59.24,59.24,59.1,59.21,30200.0,47.2823,47.2823,47.1705,47.2583,30200.0
2006-05-03 14:20:00,59.21,59.23,59.17,59.17,26900.0,47.2583,47.2743,47.2264,47.2264,26900.0
2006-05-03 14:25:00,59.18,59.22,59.17,59.2,27500.0,47.2344,47.2663,47.2264,47.2503,27500.0
2006-05-03 14:30:00,59.19,59.26,59.19,59.26,24000.0,47.2423,47.2982,47.2423,47.2982,24000.0
2006-05-03 14:35:00,59.27,59.3,59.24,59.25,57800.0,47.3062,47.3301,47.2823,47.2902,57800.0
2006-05-03 14:40:00,59.25,59.27,59.22,59.24,49600.0,47.2902,47.3062,47.2663,47.2823,49600.0
2006-05-03 14:45:00,59.24,59.26,59.2,59.2,62500.0,47.2823,47.2982,47.2503,47.2503,62500.0
2006-05-03 14:50:00,59.2,59.23,59.12,59.14,30200.0,47.2503,47.2743,47.1865,47.2024,30200.0
2006-05-03 14:55:00,59.15,59.23,59.14,59.18,24300.0,47.2104,47.2743,47.2024,47.2344,24300.0
2006-05-03 15:00:00,59.2,59.2,59.13,59.14,80000.0,47.2503,47.2503,47.1945,47.2024,80000.0
2006-05-03 15:05:00,59.13,59.16,59.08,59.14,31200.0,47.1945,47.2184,47.1546,47.2024,31200.0
2006-05-03 15:10:00,59.14,59.15,59.09,59.1,37000.0,47.2024,47.2104,47.1625,47.1705,37000.0
2006-05-03 15:15:00,59.12,59.12,58.88,58.88,37800.0,47.1865,47.1865,46.9949,46.9949,37800.0
2006-05-03 15:20:00,58.88,58.89,58.77,58.78,58300.0,46.9949,47.0029,46.9071,46.9151,58300.0
2006-05-03 15:25:00,58.78,58.92,58.78,58.88,65500.0,46.9151,47.0268,46.9151,46.9949,65500.0
2006-05-03 15:30:00,58.89,58.92,58.8,58.86,50500.0,47.0029,47.0268,46.9311,46.979,50500.0
2006-05-03 15:35:00,58.86,58.89,58.75,58.75,34000.0,46.979,47.0029,46.8912,46.8912,34000.0
2006-05-03 15:40:00,58.75,58.8,58.61,58.79,70700.0,46.8912,46.9311,46.7794,46.9231,70700.0
2006-05-03 15:45:00,58.8,58.89,58.69,58.7,36900.0,46.9311,47.0029,46.8433,46.8513,36900.0
2006-05-03 15:50:00,58.7,58.73,58.7,58.7,25300.0,46.8513,46.8752,46.8513,46.8513,25300.0
2006-05-03 15:55:00,58.72,58.81,58.67,58.8,55700.0,46.8672,46.9391,46.8273,46.9311,55700.0
2006-05-04 09:30:00,58.6,58.65,58.55,58.65,27800.0,46.7714,46.8113,46.7315,46.8113,27800.0
2006-05-04 09:35:00,58.65,58.91,58.64,58.8,48700.0,46.8113,47.0189,46.8034,46.9311,48700.0
2006-05-04 09:40:00,58.79,59.05,58.79,59.0,31900.0,46.9231,47.1306,46.9231,47.0907,31900.0
2006-05-04 09:45:00,59.0,59.1,58.98,59.07,16100.0,47.0907,47.1705,47.0747,47.1466,16100.0
2006-05-04 09:50:00,59.08,59.22,59.06,59.21,24800.0,47.1546,47.2663,47.1386,47.2583,24800.0
2006-05-04 09:55:00,59.22,59.24,59.21,59.24,14200.0,47.2663,47.2823,47.2583,47.2823,14200.0
2006-05-04 10:00:00,59.24,59.43,59.23,59.39,37400.0,47.2823,47.4339,47.2743,47.402,37400.0
2006-05-04 10:05:00,59.39,59.5,59.28,59.31,51200.0,47.402,47.4898,47.3142,47.3381,51200.0
2006-05-04 10:10:00,59.33,59.38,59.28,59.34,22300.0,47.3541,47.394,47.3142,47.3621,22300.0
2006-05-04 10:15:00,59.34,59.41,59.32,59.35,24800.0,47.3621,47.4179,47.3461,47.3701,24800.0
2006-05-04 10:20:00,59.35,59.36,59.25,59.27,35300.0,47.3701,47.378,47.2902,47.3062,35300.0
2006-05-04 10:25:00,59.29,59.32,59.25,59.32,32100.0,47.3222,47.3461,47.2902,47.3461,32100.0
2006-05-04 10:30:00,59.31,59.33,59.27,59.29,71000.0,47.3381,47.3541,47.3062,47.3222,71000.0
2006-05-04 10:35:00,59.28,59.35,59.27,59.34,14700.0,47.3142,47.3701,47.3062,47.3621,14700.0
2006-05-04 10:40:00,59.33,59.35,59.31,59.34,21400.0,47.3541,47.3701,47.3381,47.3621,21400.0
2006-05-04 10:45:00,59.35,59.35,59.27,59.31,48200.0,47.3701,47.3701,47.3062,47.3381,48200.0
2006-05-04 10:50:00,59.31,59.31,59.28,59.3,38100.0,47.3381,47.3381,47.3142,47.3301,38100.0
2006-05-04 10:55:00,59.29,59.33,59.29,59.29,19300.0,47.3222,47.3541,47.3222,47.3222,19300.0
2006-05-04 11:00:00,59.29,59.35,59.29,59.34,47500.0,47.3222,47.3701,47.3222,47.3621,47500.0
2006-05-04 11:05:00,59.33,59.36,59.32,59.35,33600.0,47.3541,47.378,47.3461,47.3701,33600.0
2006-05-04 11:10:00,59.35,59.4,59.35,59.37,45900.0,47.3701,47.41,47.3701,47.386,45900.0
2006-05-04 11:15:00,59.37,59.42,59.36,59.42,30800.0,47.386,47.4259,47.378,47.4259,30800.0
2006-05-04 11:20:00,59.42,59.45,59.31,59.32,44000.0,47.4259,47.4499,47.3381,47.3461,44000.0
2006-05-04 11:25:00,59.32,59.35,59.29,59.3,61000.0,47.3461,47.3701,47.3222,47.3301,61000.0
2006-05-04 11:30:00,59.29,59.35,59.26,59.35,23300.0,47.3222,47.3701,47.2982,47.3701,23300.0
2006-05-04 11:35:00,59.35,59.35,59.32,59.35,27300.0,47.3701,47.3701,47.3461,47.3701,27300.0
2006-05-04 11:40:00,59.35,59.37,59.34,59.35,29800.0,47.3701,47.386,47.3621,47.3701,29800.0
2006-05-04 11:45:00,59.35,59.35,59.33,59.35,31400.0,47.3701,47.3701,47.3541,47.3701,31400.0
2006-05-04 11:50:00,59.35,59.39,59.34,59.34,26500.0,47.3701,47.402,47.3621,47.3621,26500.0
2006-05-04 11:55:00,59.35,59.36,59.3,59.3,24900.0,47.3701,47.378,47.3301,47.3301,24900.0
2006-05-04 12:00:00,59.32,59.35,59.3,59.34,19500.0,47.3461,47.3701,47.3301,47.3621,19500.0
2006-05-04 12:05:00,59.33,59.34,59.32,59.34,12900.0,47.3541,47.3621,47.3461,47.3621,12900.0
2006-05-04 12:10:00,59.33,59.4,59.3,59.32,27100.0,47.3541,47.41,47.3301,47.3461,27100.0
2006-05-04 12:15:00,59.33,59.33,59.3,59.32,12300.0,47.3541,47.3541,47.3301,47.3461,12300.0
2006-05-04 12:20:00,59.32,59.33,59.31,59.33,12700.0,47.3461,47.3541,47.3381,47.3541,12700.0
2006-05-04 12:25:00,59.34,59.35,59.31,59.31,21600.0,47.3621,47.3701,47.3381,47.3381,21600.0
2006-05-04 12:30:00,59.3,59.3,59.24,59.28,15800.0,47.3301,47.3301,47.2823,47.3142,15800.0
2006-05-04 12:35:00,59.28,59.28,59.24,59.27,13600.0,47.3142,47.3142,47.2823,47.3062,13600.0
2006-05-04 12:40:00,59.26,59.33,59.26,59.3,46600.0,47.2982,47.3541,47.2982,47.3301,46600.0
2006-05-04 12:45:00,59.3,59.3,59.23,59.23,31000.0,47.3301,47.3301,47.2743,47.2743,31000.0
2006-05-04 12:50:00,59.24,59.24,59.15,59.16,14500.0,47.2823,47.2823,47.2104,47.2184,14500.0
2006-05-04 12:55:00,59.15,59.15,59.06,59.06,11300.0,47.2104,47.2104,47.1386,47.1386,11300.0
2006-05-04 13:00:00,59.07,59.08,59.06,59.07,14600.0,47.1466,47.1546,47.1386,47.1466,14600.0
2006-05-04 13:05:00,59.08,59.15,59.08,59.14,7600.0,47.1546,47.2104,47.1546,47.2024,7600.0
2006-05-04 13:10:00,59.12,59.13,59.06,59.12,24600.0,47.1865,47.1945,47.1386,47.1865,24600.0
2006-05-04 13:15:00,59.12,59.18,59.12,59.18,8400.0,47.1865,47.2344,47.1865,47.2344,8400.0
2006-05-04 13:20:00,59.18,59.2,59.15,59.19,17300.0,47.2344,47.2503,47.2104,47.2423,17300.0
2006-05-04 13:25:00,59.19,59.2,59.18,59.19,25300.0,47.2423,47.2503,47.2344,47.2423,25300.0
2006-05-04 13:30:00,59.2,59.2,59.18,59.2,12300.0,47.2503,47.2503,47.2344,47.2503,12300.0
2006-05-04 13:35:00,59.2,59.24,59.2,59.21,22800.0,47.2503,47.2823,47.2503,47.2583,22800.0
2006-05-04 13:40:00,59.19,59.22,59.15,59.17,27500.0,47.2423,47.2663,47.2104,47.2264,27500.0
2006-05-04 13:45:00,59.17,59.18,59.08,59.1,25200.0,47.2264,47.2344,47.1546,47.1705,25200.0
2006-05-04 13:50:00,59.1,59.11,59.08,59.1,22100.0,47.1705,47.1785,47.1546,47.1705,22100.0
2006-05-04 13:55:00,59.09,59.16,59.09,59.16,23800.0,47.1625,47.2184,47.1625,47.2184,23800.0
2006-05-04 14:00:00,59.17,59.22,59.17,59.22,40700.0,47.2264,47.2663,47.2264,47.2663,40700.0
2006-05-04 14:05:00,59.22,59.24,59.2,59.21,33900.0,47.2663,47.2823,47.2503,47.2583,33900.0
2006-05-04 14:10:00,59.2,59.23,59.2,59.23,15300.0,47.2503,47.2743,47.2503,47.2743,15300.0
2006-05-04 14:15:00,59.22,59.23,59.2,59.22,12700.0,47.2663,47.2743,47.2503,47.2663,12700.0
2006-05-04 14:20:00,59.23,59.23,59.2,59.2,13000.0,47.2743,47.2743,47.2503,47.2503,13000.0
2006-05-04 14:25:00,59.19,59.2,59.18,59.18,14300.0,47.2423,47.2503,47.2344,47.2344,14300.0
2006-05-04 14:30:00,59.19,59.19,59.14,59.16,27500.0,47.2423,47.2423,47.2024,47.2184,27500.0
2006-05-04 14:35:00,59.15,59.18,59.14,59.14,23300.0,47.2104,47.2344,47.2024,47.2024,23300.0
2006-05-04 14:40:00,59.14,59.15,59.13,59.14,23000.0,47.2024,47.2104,47.1945,47.2024,23000.0
2006-05-04 14:45:00,59.14,59.14,59.01,59.02,52100.0,47.2024,47.2024,47.0987,47.1067,52100.0
2006-05-04 14:50:00,59.0,59.04,58.94,59.01,33700.0,47.0907,47.1226,47.0428,47.0987,33700.0
2006-05-04 14:55:00,59.01,59.01,58.94,58.98,36400.0,47.0987,47.0987,47.0428,47.0747,36400.0
2006-05-04 15:00:00,58.98,59.07,58.98,59.0,27300.0,47.0747,47.1466,47.0747,47.0907,27300.0
2006-05-04 15:05:00,59.0,59.01,58.98,59.0,28100.0,47.0907,47.0987,47.0747,47.0907,28100.0
2006-05-04 15:10:00,59.0,59.02,58.99,58.99,42800.0,47.0907,47.1067,47.0827,47.0827,42800.0
2006-05-04 15:15:00,58.99,59.05,58.99,59.0,39500.0,47.0827,47.1306,47.0827,47.0907,39500.0
2006-05-04 15:20:00,59.0,59.01,58.9,58.92,52200.0,47.0907,47.0987,47.0109,47.0268,52200.0
2006-05-04 15:25:00,58.91,58.91,58.8,58.81,37100.0,47.0189,47.0189,46.9311,46.9391,37100.0
2006-05-04 15:30:00,58.81,58.84,58.77,58.82,63900.0,46.9391,46.963,46.9071,46.947,63900.0
2006-05-04 15:35:00,58.81,58.81,58.75,58.76,28200.0,46.9391,46.9391,46.8912,46.8991,28200.0
2006-05-04 15:40:00,58.76,58.76,58.68,58.68,28500.0,46.8991,46.8991,46.8353,46.8353,28500.0
2006-05-04 15:45:00,58.62,58.62,58.51,58.59,72800.0,46.7874,46.7874,46.6996,46.7635,72800.0
2006-05-04 15:50:00,58.59,58.73,58.58,58.6,50600.0,46.7635,46.8752,46.7555,46.7714,50600.0
2006-05-04 15:55:00,58.6,58.7,58.59,58.68,52600.0,46.7714,46.8513,46.7635,46.8353,52600.0
2006-05-05 09:30:00,58.98,59.0,58.93,58.97,26900.0,47.0747,47.0907,47.0348,47.0668,26900.0
2006-05-05 09:35:00,58.97,59.0,58.95,58.97,22000.0,47.0668,47.0907,47.0508,47.0668,22000.0
2006-05-05 09:40:00,58.95,58.98,58.95,58.96,33900.0,47.0508,47.0747,47.0508,47.0588,33900.0
2006-05-05 09:45:00,58.96,59.0,58.95,59.0,58200.0,47.0588,47.0907,47.0508,47.0907,58200.0
2006-05-05 09:50:00,59.0,59.04,58.6,58.62,47100.0,47.0907,47.1226,46.7714,46.7874,47100.0
2006-05-05 09:55:00,58.61,58.74,58.57,58.67,88700.0,46.7794,46.8832,46.7475,46.8273,88700.0
2006-05-05 10:00:00,58.66,58.7,58.6,58.63,27700.0,46.8193,46.8513,46.7714,46.7954,27700.0
2006-05-05 10:05:00,58.63,58.65,58.62,58.63,14100.0,46.7954,46.8113,46.7874,46.7954,14100.0
2006-05-05 10:10:00,58.63,58.74,58.62,58.7,28000.0,46.7954,46.8832,46.7874,46.8513,28000.0
2006-05-05 10:15:00,58.7,58.8,58.67,58.8,82100.0,46.8513,46.9311,46.8273,46.9311,82100.0
2006-05-05 10:20:00,58.8,58.83,58.68,58.71,41000.0,46.9311,46.955,46.8353,46.8592,41000.0
2006-05-05 10:25:00,58.69,58.72,58.65,58.65,35000.0,46.8433,46.8672,46.8113,46.8113,35000.0
2006-05-05 10:30:00,58.63,58.72,58.63,58.67,23100.0,46.7954,46.8672,46.7954,46.8273,23100.0
2006-05-05 10:35:00,58.67,58.73,58.66,58.71,20900.0,46.8273,46.8752,46.8193,46.8592,20900.0
2006-05-05 10:40:00,58.71,58.71,58.67,58.67,11900.0,46.8592,46.8592,46.8273,46.8273,11900.0
2006-05-05 10:45:00,58.67,58.68,58.64,58.64,11300.0,46.8273,46.8353,46.8034,46.8034,11300.0
2006-05-05 10:50:00,58.65,58.67,58.64,58.66,13800.0,46.8113,46.8273,46.8034,46.8193,13800.0
2006-05-05 10:55:00,58.66,58.66,58.58,58.64,27200.0,46.8193,46.8193,46.7555,46.8034,27200.0
2006-05-05 11:00:00,58.64,58.67,58.64,58.65,27600.0,46.8034,46.8273,46.8034,46.8113,27600.0
2006-05-05 11:05:00,58.65,58.67,58.64,58.66,18800.0,46.8113,46.8273,46.8034,46.8193,18800.0
2006-05-05 11:10:00,58.65,58.65,58.62,58.63,26200.0,46.8113,46.8113,46.7874,46.7954,26200.0
2006-05-05 11:15:00,58.64,58.65,58.63,58.63,49700.0,46.8034,46.8113,46.7954,46.7954,49700.0
2006-05-05 11:20:00,58.63,58.63,58.6,58.6,17500.0,46.7954,46.7954,46.7714,46.7714,17500.0
2006-05-05 11:25:00,58.6,58.64,58.6,58.63,18400.0,46.7714,46.8034,46.7714,46.7954,18400.0
2006-05-05 11:30:00,58.64,58.65,58.63,58.63,22500.0,46.8034,46.8113,46.7954,46.7954,22500.0
2006-05-05 11:35:00,58.63,58.66,58.63,58.65,25700.0,46.7954,46.8193,46.7954,46.8113,25700.0
2006-05-05 11:40:00,58.64,58.67,58.64,58.67,17700.0,46.8034,46.8273,46.8034,46.8273,17700.0
2006-05-05 11:45:00,58.66,58.68,58.64,58.65,21500.0,46.8193,46.8353,46.8034,46.8113,21500.0
2006-05-05 11:50:00,58.64,58.64,58.62,58.62,25000.0,46.8034,46.8034,46.7874,46.7874,25000.0
2006-05-05 11:55:00,58.62,58.64,58.46,58.46,77800.0,46.7874,46.8034,46.6597,46.6597,77800.0
2006-05-05 12:00:00,58.49,58.68,58.49,58.67,46000.0,46.6836,46.8353,46.6836,46.8273,46000.0
2006-05-05 12:05:00,58.66,58.71,58.65,58.7,36900.0,46.8193,46.8592,46.8113,46.8513,36900.0
2006-05-05 12:10:00,58.7,58.71,58.67,58.68,12500.0,46.8513,46.8592,46.8273,46.8353,12500.0
2006-05-05 12:15:00,58.68,58.7,58.68,58.7,10900.0,46.8353,46.8513,46.8353,46.8513,10900.0
2006-05-05 12:20:00,58.7,58.75,58.69,58.74,14800.0,46.8513,46.8912,46.8433,46.8832,14800.0
2006-05-05 12:25:00,58.75,58.75,58.72,58.75,11500.0,46.8912,46.8912,46.8672,46.8912,11500.0
2006-05-05 12:30:00,58.73,58.75,58.69,58.69,28200.0,46.8752,46.8912,46.8433,46.8433,28200.0
2006-05-05 12:35:00,58.69,58.74,58.69,58.72,12100.0,46.8433,46.8832,46.8433,46.8672,12100.0
2006-05-05 12:40:00,58.72,58.72,58.69,58.7,20700.0,46.8672,46.8672,46.8433,46.8513,20700.0
2006-05-05 12:45:00,58.69,58.69,58.58,58.58,44800.0,46.8433,46.8433,46.7555,46.7555,44800.0
2006-05-05 12:50:00,58.57,58.61,58.55,58.58,32200.0,46.7475,46.7794,46.7315,46.7555,32200.0
2006-05-05 12:55:00,58.59,58.6,58.55,58.59,39100.0,46.7635,46.7714,46.7315,46.7635,39100.0
2006-05-05 13:00:00,58.59,58.61,58.59,58.61,23300.0,46.7635,46.7794,46.7635,46.7794,23300.0
2006-05-05 13:05:00,58.6,58.61,58.55,58.55,20700.0,46.7714,46.7794,46.7315,46.7315,20700.0
2006-05-05 13:10:00,58.55,58.57,58.49,58.49,72500.0,46.7315,46.7475,46.6836,46.6836,72500.0
2006-05-05 13:15:00,58.5,58.56,58.5,58.55,25900.0,46.6916,46.7395,46.6916,46.7315,25900.0
2006-05-05 13:20:00,58.54,58.54,58.53,58.54,12800.0,46.7236,46.7236,46.7156,46.7236,12800.0
2006-05-05 13:25:00,58.54,58.55,58.49,58.49,186300.0,46.7236,46.7315,46.6836,46.6836,186300.0
2006-05-05 13:30:00,58.49,58.57,58.49,58.57,66500.0,46.6836,46.7475,46.6836,46.7475,66500.0
2006-05-05 13:35:00,58.55,58.59,58.53,58.58,27900.0,46.7315,46.7635,46.7156,46.7555,27900.0
2006-05-05 13:40:00,58.57,58.57,58.54,58.56,9400.0,46.7475,46.7475,46.7236,46.7395,9400.0
2006-05-05 13:45:00,58.56,58.56,58.54,58.54,24100.0,46.7395,46.7395,46.7236,46.7236,24100.0
2006-05-05 13:50:00,58.54,58.56,58.53,58.53,27700.0,46.7236,46.7395,46.7156,46.7156,27700.0
2006-05-05 13:55:00,58.53,58.54,58.52,58.53,16500.0,46.7156,46.7236,46.7076,46.7156,16500.0
2006-05-05 14:00:00,58.52,58.54,58.52,58.54,11300.0,46.7076,46.7236,46.7076,46.7236,11300.0
2006-05-05 14:05:00,58.53,58.55,58.53,58.54,29000.0,46.7156,46.7315,46.7156,46.7236,29000.0
2006-05-05 14:10:00,58.55,58.63,58.54,58.63,15900.0,46.7315,46.7954,46.7236,46.7954,15900.0
2006-05-05 14:15:00,58.64,58.65,58.54,58.55,18100.0,46.8034,46.8113,46.7236,46.7315,18100.0
2006-05-05 14:20:00,58.56,58.56,58.52,58.53,29000.0,46.7395,46.7395,46.7076,46.7156,29000.0
2006-05-05 14:25:00,58.52,58.56,58.52,58.55,26900.0,46.7076,46.7395,46.7076,46.7315,26900.0
2006-05-05 14:30:00,58.56,58.57,58.56,58.57,10800.0,46.7395,46.7475,46.7395,46.7475,10800.0
2006-05-05 14:35:00,58.57,58.59,58.55,58.59,17300.0,46.7475,46.7635,46.7315,46.7635,17300.0
2006-05-05 14:40:00,58.58,58.59,58.53,58.53,25800.0,46.7555,46.7635,46.7156,46.7156,25800.0
2006-05-05 14:45:00,58.53,58.57,58.53,58.55,22600.0,46.7156,46.7475,46.7156,46.7315,22600.0
2006-05-05 14:50:00,58.56,58.57,58.53,58.53,29800.0,46.7395,46.7475,46.7156,46.7156,29800.0
2006-05-05 14:55:00,58.53,58.54,58.52,58.54,22800.0,46.7156,46.7236,46.7076,46.7236,22800.0
2006-05-05 15:00:00,58.53,58.53,58.35,58.47,44800.0,46.7156,46.7156,46.5719,46.6677,44800.0
2006-05-05 15:05:00,58.47,58.58,58.46,58.58,19800.0,46.6677,46.7555,46.6597,46.7555,19800.0
2006-05-05 15:10:00,58.58,58.64,58.56,58.62,26300.0,46.7555,46.8034,46.7395,46.7874,26300.0
2006-05-05 15:15:00,58.63,58.66,58.63,58.65,16900.0,46.7954,46.8193,46.7954,46.8113,16900.0
2006-05-05 15:20:00,58.66,58.66,58.58,58.58,28500.0,46.8193,46.8193,46.7555,46.7555,28500.0
2006-05-05 15:25:00,58.6,58.6,58.53,58.55,40000.0,46.7714,46.7714,46.7156,46.7315,40000.0
2006-05-05 15:30:00,58.54,58.55,58.52,58.54,19100.0,46.7236,46.7315,46.7076,46.7236,19100.0
2006-05-05 15:35:00,58.54,58.58,58.44,58.58,67900.0,46.7236,46.7555,46.6437,46.7555,67900.0
2006-05-05 15:40:00,58.58,58.66,58.56,58.56,71900.0,46.7555,46.8193,46.7395,46.7395,71900.0
2006-05-05 15:45:00,58.55,58.84,58.52,58.56,40700.0,46.7315,46.963,46.7076,46.7395,40700.0
2006-05-05 15:50:00,58.56,58.61,58.51,58.51,46400.0,46.7395,46.7794,46.6996,46.6996,46400.0
2006-05-05 15:55:00,58.51,58.59,58.51,58.59,51400.0,46.6996,46.7635,46.6996,46.7635,51400.0
2006-05-08 09:30:00,58.25,58.39,58.19,58.33,44100.0,46.4921,46.6038,46.4442,46.5559,44100.0
2006-05-08 09:35:00,58.32,58.43,58.24,58.25,21900.0,46.548,46.6358,46.4841,46.4921,21900.0
2006-05-08 09:40:00,58.24,58.28,58.24,58.27,14800.0,46.4841,46.516,46.4841,46.5081,14800.0
2006-05-08 09:45:00,58.27,58.31,58.24,58.28,10100.0,46.5081,46.54,46.4841,46.516,10100.0
2006-05-08 09:50:00,58.28,58.28,58.22,58.27,11500.0,46.516,46.516,46.4681,46.5081,11500.0
2006-05-08 09:55:00,58.29,58.3,58.24,58.27,10500.0,46.524,46.532,46.4841,46.5081,10500.0
2006-05-08 10:00:00,58.27,58.3,58.25,58.25,12500.0,46.5081,46.532,46.4921,46.4921,12500.0
2006-05-08 10:05:00,58.25,58.27,58.23,58.23,23800.0,46.4921,46.5081,46.4761,46.4761,23800.0
2006-05-08 10:10:00,58.23,58.24,58.21,58.23,27600.0,46.4761,46.4841,46.4602,46.4761,27600.0
2006-05-08 10:15:00,58.23,58.25,58.22,58.23,20600.0,46.4761,46.4921,46.4681,46.4761,20600.0
2006-05-08 10:20:00,58.24,58.26,58.23,58.24,20000.0,46.4841,46.5001,46.4761,46.4841,20000.0
2006-05-08 10:25:00,58.25,58.29,58.21,58.24,55100.0,46.4921,46.524,46.4602,46.4841,55100.0
2006-05-08 10:30:00,58.24,58.25,58.2,58.2,20900.0,46.4841,46.4921,46.4522,46.4522,20900.0
2006-05-08 10:35:00,58.2,58.21,58.16,58.16,36000.0,46.4522,46.4602,46.4203,46.4203,36000.0
2006-05-08 10:40:00,58.17,58.2,58.16,58.17,26900.0,46.4282,46.4522,46.4203,46.4282,26900.0
2006-05-08 10:45:00,58.16,58.29,58.16,58.18,15500.0,46.4203,46.524,46.4203,46.4362,15500.0
2006-05-08 10:50:00,58.18,58.18,58.08,58.11,18700.0,46.4362,46.4362,46.3564,46.3803,18700.0
2006-05-08 10:55:00,58.13,58.19,58.13,58.17,18900.0,46.3963,46.4442,46.3963,46.4282,18900.0
2006-05-08 11:00:00,58.17,58.17,58.09,58.12,35000.0,46.4282,46.4282,46.3644,46.3883,35000.0
2006-05-08 11:05:00,58.12,58.13,58.09,58.11,16900.0,46.3883,46.3963,46.3644,46.3803,16900.0
2006-05-08 11:10:00,58.11,58.14,58.11,58.13,19000.0,46.3803,46.4043,46.3803,46.3963,19000.0
2006-05-08 11:15:00,58.12,58.13,58.1,58.1,23200.0,46.3883,46.3963,46.3724,46.3724,23200.0
2006-05-08 11:20:00,58.1,58.12,58.09,58.12,19200.0,46.3724,46.3883,46.3644,46.3883,19200.0
2006-05-08 11:25:00,58.11,58.15,58.09,58.14,11000.0,46.3803,46.4123,46.3644,46.4043,11000.0
2006-05-08 11:30:00,58.12,58.15,58.11,58.14,13700.0,46.3883,46.4123,46.3803,46.4043,13700.0
2006-05-08 11:35:00,58.15,58.15,58.1,58.11,22100.0,46.4123,46.4123,46.3724,46.3803,22100.0
2006-05-08 11:40:00,58.12,58.15,58.12,58.14,15300.0,46.3883,46.4123,46.3883,46.4043,15300.0
2006-05-08 11:45:00,58.15,58.29,58.15,58.16,47500.0,46.4123,46.524,46.4123,46.4203,47500.0
2006-05-08 11:50:00,58.15,58.16,58.14,58.14,19000.0,46.4123,46.4203,46.4043,46.4043,19000.0
2006-05-08 11:55:00,58.14,58.14,58.08,58.11,38600.0,46.4043,46.4043,46.3564,46.3803,38600.0
2006-05-08 12:00:00,58.1,58.22,58.1,58.18,27400.0,46.3724,46.4681,46.3724,46.4362,27400.0
2006-05-08 12:05:00,58.18,58.19,58.16,58.17,45600.0,46.4362,46.4442,46.4203,46.4282,45600.0
2006-05-08 12:10:00,58.17,58.19,58.12,58.12,27600.0,46.4282,46.4442,46.3883,46.3883,27600.0
2006-05-08 12:15:00,58.13,58.13,58.04,58.04,10400.0,46.3963,46.3963,46.3245,46.3245,10400.0
2006-05-08 12:20:00,58.03,58.04,58.0,58.0,12100.0,46.3165,46.3245,46.2926,46.2926,12100.0
2006-05-08 12:25:00,58.0,58.7,57.67,57.69,69400.0,46.2926,46.8513,46.0292,46.0451,69400.0
2006-05-08 12:30:00,57.7,57.75,57.62,57.73,39000.0,46.0531,46.093,45.9893,46.0771,39000.0
2006-05-08 12:35:00,57.73,57.8,57.66,57.66,42500.0,46.0771,46.1329,46.0212,46.0212,42500.0
2006-05-08 12:40:00,57.64,57.73,57.64,57.7,21000.0,46.0052,46.0771,46.0052,46.0531,21000.0
2006-05-08 12:45:00,57.7,57.73,57.69,57.73,31000.0,46.0531,46.0771,46.0451,46.0771,31000.0
2006-05-08 12:50:00,57.71,57.74,57.52,57.54,47100.0,46.0611,46.085,45.9094,45.9254,47100.0
2006-05-08 12:55:00,57.54,57.58,57.5,57.55,48000.0,45.9254,45.9573,45.8935,45.9334,48000.0
2006-05-08 13:00:00,57.59,57.67,57.56,57.66,14600.0,45.9653,46.0292,45.9414,46.0212,14600.0
2006-05-08 13:05:00,57.65,57.75,57.65,57.74,14700.0,46.0132,46.093,46.0132,46.085,14700.0
2006-05-08 13:10:00,57.74,57.77,57.7,57.73,28700.0,46.085,46.109,46.0531,46.0771,28700.0
2006-05-08 13:15:00,57.73,57.75,57.72,57.75,18700.0,46.0771,46.093,46.0691,46.093,18700.0
2006-05-08 13:20:00,57.75,57.75,57.73,57.73,24200.0,46.093,46.093,46.0771,46.0771,24200.0
2006-05-08 13:25:00,57.73,57.76,57.71,57.73,34600.0,46.0771,46.101,46.0611,46.0771,34600.0
2006-05-08 13:30:00,57.71,57.75,57.69,57.74,24900.0,46.0611,46.093,46.0451,46.085,24900.0
2006-05-08 13:35:00,57.75,57.79,57.73,57.78,27800.0,46.093,46.1249,46.0771,46.117,27800.0
2006-05-08 13:40:00,57.79,57.79,57.74,57.76,13100.0,46.1249,46.1249,46.085,46.101,13100.0
2006-05-08 13:45:00,57.77,57.79,57.74,57.76,11500.0,46.109,46.1249,46.085,46.101,11500.0
2006-05-08 13:50:00,57.77,57.77,57.74,57.74,11600.0,46.109,46.109,46.085,46.085,11600.0
2006-05-08 13:55:00,57.73,57.74,57.72,57.73,14300.0,46.0771,46.085,46.0691,46.0771,14300.0
2006-05-08 14:00:00,57.73,57.74,57.7,57.71,45800.0,46.0771,46.085,46.0531,46.0611,45800.0
2006-05-08 14:05:00,57.7,57.71,57.69,57.7,25000.0,46.0531,46.0611,46.0451,46.0531,25000.0
2006-05-08 14:10:00,57.7,57.71,57.67,57.7,15700.0,46.0531,46.0611,46.0292,46.0531,15700.0
2006-05-08 14:15:00,57.7,57.72,57.68,57.69,17900.0,46.0531,46.0691,46.0371,46.0451,17900.0
2006-05-08 14:20:00,57.69,57.71,57.67,57.7,25700.0,46.0451,46.0611,46.0292,46.0531,25700.0
2006-05-08 14:25:00,57.68,57.7,57.67,57.69,12500.0,46.0371,46.0531,46.0292,46.0451,12500.0
2006-05-08 14:30:00,57.7,57.73,57.68,57.73,47200.0,46.0531,46.0771,46.0371,46.0771,47200.0
2006-05-08 14:35:00,57.73,57.74,57.68,57.69,33000.0,46.0771,46.085,46.0371,46.0451,33000.0
2006-05-08 14:40:00,57.72,57.72,57.69,57.7,24000.0,46.0691,46.0691,46.0451,46.0531,24000.0
2006-05-08 14:45:00,57.7,57.74,57.7,57.71,34400.0,46.0531,46.085,46.0531,46.0611,34400.0
2006-05-08 14:50:00,57.7,57.7,57.66,57.69,26400.0,46.0531,46.0531,46.0212,46.0451,26400.0
2006-05-08 14:55:00,57.7,57.74,57.69,57.7,43900.0,46.0531,46.085,46.0451,46.0531,43900.0
2006-05-08 15:00:00,57.7,57.72,57.69,57.72,12700.0,46.0531,46.0691,46.0451,46.0691,12700.0
2006-05-08 15:05:00,57.72,57.72,57.68,57.7,34600.0,46.0691,46.0691,46.0371,46.0531,34600.0
2006-05-08 15:10:00,57.69,57.71,57.64,57.64,27100.0,46.0451,46.0611,46.0052,46.0052,27100.0
2006-05-08 15:15:00,57.65,57.68,57.64,57.65,39900.0,46.0132,46.0371,46.0052,46.0132,39900.0
2006-05-08 15:20:00,57.65,57.66,57.63,57.64,47800.0,46.0132,46.0212,45.9972,46.0052,47800.0
2006-05-08 15:25:00,57.64,57.65,57.57,57.57,39300.0,46.0052,46.0132,45.9494,45.9494,39300.0
2006-05-08 15:30:00,57.58,57.65,57.56,57.65,74900.0,45.9573,46.0132,45.9414,46.0132,74900.0
2006-05-08 15:35:00,57.64,57.68,57.63,57.64,38300.0,46.0052,46.0371,45.9972,46.0052,38300.0
2006-05-08 15:40:00,57.64,57.65,57.57,57.57,38200.0,46.0052,46.0132,45.9494,45.9494,38200.0
2006-05-08 15:45:00,57.55,57.57,57.5,57.5,63200.0,45.9334,45.9494,45.8935,45.8935,63200.0
2006-05-08 15:50:00,57.5,57.55,57.39,57.39,63000.0,45.8935,45.9334,45.8057,45.8057,63000.0
2006-05-08 15:55:00,57.38,57.56,57.31,57.53,87900.0,45.7977,45.9414,45.7418,45.9174,87900.0
2006-05-09 09:30:00,57.0,57.01,56.63,56.64,114300.0,45.4944,45.5024,45.1991,45.2071,114300.0
2006-05-09 09:35:00,56.64,57.06,56.63,56.98,98800.0,45.2071,45.5423,45.1991,45.4784,98800.0
2006-05-09 09:40:00,56.99,56.99,56.86,56.88,37000.0,45.4864,45.4864,45.3827,45.3986,37000.0
2006-05-09 09:45:00,56.9,57.02,56.85,56.92,52000.0,45.4146,45.5104,45.3747,45.4306,52000.0
2006-05-09 09:50:00,56.91,56.91,56.52,56.76,46100.0,45.4226,45.4226,45.1113,45.3029,46100.0
2006-05-09 09:55:00,56.76,56.77,56.59,56.6,17400.0,45.3029,45.3108,45.1672,45.1751,17400.0
2006-05-09 10:00:00,56.59,56.7,56.51,56.6,52900.0,45.1672,45.255,45.1033,45.1751,52900.0
2006-05-09 10:05:00,56.6,56.69,56.57,56.68,47000.0,45.1751,45.247,45.1512,45.239,47000.0
2006-05-09 10:10:00,56.65,56.72,56.46,56.51,61500.0,45.2151,45.2709,45.0634,45.1033,61500.0
2006-05-09 10:15:00,56.52,56.52,56.21,56.33,60800.0,45.1113,45.1113,44.8639,44.9596,60800.0
2006-05-09 10:20:00,56.32,56.42,56.32,56.37,33100.0,44.9517,45.0315,44.9517,44.9916,33100.0
2006-05-09 10:25:00,56.37,56.42,56.2,56.23,47600.0,44.9916,45.0315,44.8559,44.8798,47600.0
2006-05-09 10:30:00,56.21,56.23,56.1,56.1,67500.0,44.8639,44.8798,44.7761,44.7761,67500.0
2006-05-09 10:35:00,56.1,56.2,56.07,56.16,54700.0,44.7761,44.8559,44.7521,44.824,54700.0
2006-05-09 10:40:00,56.15,56.28,56.13,56.18,130900.0,44.816,44.9197,44.8,44.8399,130900.0
2006-05-09 10:45:00,56.17,56.22,56.0,56.02,121900.0,44.8319,44.8719,44.6963,44.7122,121900.0
2006-05-09 10:50:00,56.04,56.13,56.0,56.01,66400.0,44.7282,44.8,44.6963,44.7042,66400.0
2006-05-09 10:55:00,56.02,56.12,55.97,56.0,63300.0,44.7122,44.792,44.6723,44.6963,63300.0
2006-05-09 11:00:00,56.0,56.01,55.94,56.0,59700.0,44.6963,44.7042,44.6484,44.6963,59700.0
2006-05-09 11:05:00,56.0,56.05,55.98,56.04,61500.0,44.6963,44.7362,44.6803,44.7282,61500.0
2006-05-09 11:10:00,56.04,56.06,55.95,56.0,94000.0,44.7282,44.7441,44.6564,44.6963,94000.0
2006-05-09 11:15:00,56.0,56.0,55.98,56.0,52600.0,44.6963,44.6963,44.6803,44.6963,52600.0
2006-05-09 11:20:00,56.0,56.11,55.99,56.05,201100.0,44.6963,44.7841,44.6883,44.7362,201100.0
2006-05-09 11:25:00,56.05,56.07,56.04,56.05,83600.0,44.7362,44.7521,44.7282,44.7362,83600.0
2006-05-09 11:30:00,56.04,56.1,56.04,56.06,84800.0,44.7282,44.7761,44.7282,44.7441,84800.0
2006-05-09 11:35:00,56.05,56.06,56.03,56.04,19900.0,44.7362,44.7441,44.7202,44.7282,19900.0
2006-05-09 11:40:00,56.05,56.05,56.03,56.05,26100.0,44.7362,44.7362,44.7202,44.7362,26100.0
2006-05-09 11:45:00,56.05,56.05,56.03,56.04,26300.0,44.7362,44.7362,44.7202,44.7282,26300.0
2006-05-09 11:50:00,56.03,56.03,55.95,55.99,45900.0,44.7202,44.7202,44.6564,44.6883,45900.0
2006-05-09 11:55:00,55.99,56.0,55.96,56.0,20700.0,44.6883,44.6963,44.6643,44.6963,20700.0
2006-05-09 12:00:00,55.99,56.0,55.91,55.94,50800.0,44.6883,44.6963,44.6244,44.6484,50800.0
2006-05-09 12:05:00,55.95,55.96,55.82,55.82,33500.0,44.6564,44.6643,44.5526,44.5526,33500.0
2006-05-09 12:10:00,55.82,55.88,55.8,55.87,46900.0,44.5526,44.6005,44.5366,44.5925,46900.0
2006-05-09 12:15:00,55.87,55.9,55.86,55.87,15200.0,44.5925,44.6164,44.5845,44.5925,15200.0
2006-05-09 12:20:00,55.86,55.87,55.8,55.85,29500.0,44.5845,44.5925,44.5366,44.5765,29500.0
2006-05-09 12:25:00,55.84,55.91,55.84,55.9,20700.0,44.5686,44.6244,44.5686,44.6164,20700.0
2006-05-09 12:30:00,55.89,55.91,55.84,55.87,23100.0,44.6085,44.6244,44.5686,44.5925,23100.0
2006-05-09 12:35:00,55.88,55.97,55.87,55.94,31600.0,44.6005,44.6723,44.5925,44.6484,31600.0
2006-05-09 12:40:00,55.94,55.95,55.9,55.94,39200.0,44.6484,44.6564,44.6164,44.6484,39200.0
2006-05-09 12:45:00,55.92,55.94,55.88,55.88,29600.0,44.6324,44.6484,44.6005,44.6005,29600.0
2006-05-09 12:50:00,55.88,55.9,55.87,55.88,24200.0,44.6005,44.6164,44.5925,44.6005,24200.0
2006-05-09 12:55:00,55.87,55.9,55.79,55.79,28600.0,44.5925,44.6164,44.5286,44.5286,28600.0
2006-05-09 13:00:00,55.78,55.8,55.71,55.75,52300.0,44.5207,44.5366,44.4648,44.4967,52300.0
2006-05-09 13:05:00,55.75,55.77,55.7,55.75,40800.0,44.4967,44.5127,44.4568,44.4967,40800.0
2006-05-09 13:10:00,55.75,55.75,55.58,55.62,48100.0,44.4967,44.4967,44.361,44.393,48100.0
2006-05-09 13:15:00,55.62,55.63,55.25,55.25,55100.0,44.393,44.4009,44.0976,44.0976,55100.0
2006-05-09 13:20:00,55.25,55.48,55.22,55.37,53300.0,44.0976,44.2812,44.0737,44.1934,53300.0
2006-05-09 13:25:00,55.36,55.52,55.34,55.52,26300.0,44.1854,44.3131,44.1695,44.3131,26300.0
2006-05-09 13:30:00,55.53,55.56,55.36,55.56,39200.0,44.3211,44.3451,44.1854,44.3451,39200.0
2006-05-09 13:35:00,55.56,55.57,55.24,55.3,73200.0,44.3451,44.3531,44.0897,44.1376,73200.0
2006-05-09 13:40:00,55.29,55.45,55.19,55.21,77600.0,44.1296,44.2573,44.0498,44.0657,77600.0
2006-05-09 13:45:00,55.21,55.31,55.2,55.3,64100.0,44.0657,44.1455,44.0577,44.1376,64100.0
2006-05-09 13:50:00,55.3,55.48,55.29,55.48,35400.0,44.1376,44.2812,44.1296,44.2812,35400.0
2006-05-09 13:55:00,55.45,55.54,55.44,55.54,37800.0,44.2573,44.3291,44.2493,44.3291,37800.0
2006-05-09 14:00:00,55.54,55.69,55.5,55.69,51100.0,44.3291,44.4488,44.2972,44.4488,51100.0
2006-05-09 14:05:00,55.69,55.72,55.59,55.62,49200.0,44.4488,44.4728,44.369,44.393,49200.0
2006-05-09 14:10:00,55.65,55.67,55.57,55.59,35800.0,44.4169,44.4329,44.3531,44.369,35800.0
2006-05-09 14:15:00,55.58,55.61,55.56,55.61,24100.0,44.361,44.385,44.3451,44.385,24100.0
2006-05-09 14:20:00,55.6,55.67,55.6,55.67,26700.0,44.377,44.4329,44.377,44.4329,26700.0
2006-05-09 14:25:00,55.67,55.68,55.6,55.61,50900.0,44.4329,44.4409,44.377,44.385,50900.0
2006-05-09 14:30:00,55.6,55.65,55.57,55.64,38400.0,44.377,44.4169,44.3531,44.4089,38400.0
2006-05-09 14:35:00,55.64,55.65,55.59,55.59,35100.0,44.4089,44.4169,44.369,44.369,35100.0
2006-05-09 14:40:00,55.6,55.6,55.52,55.53,71600.0,44.377,44.377,44.3131,44.3211,71600.0
2006-05-09 14:45:00,55.53,55.54,55.48,55.48,30800.0,44.3211,44.3291,44.2812,44.2812,30800.0
2006-05-09 14:50:00,55.48,55.52,55.45,55.52,53400.0,44.2812,44.3131,44.2573,44.3131,53400.0
2006-05-09 14:55:00,55.52,55.52,55.48,55.5,83500.0,44.3131,44.3131,44.2812,44.2972,83500.0
2006-05-09 15:00:00,55.51,55.52,55.49,55.49,69500.0,44.3052,44.3131,44.2892,44.2892,69500.0
2006-05-09 15:05:00,55.5,55.55,55.47,55.5,81800.0,44.2972,44.3371,44.2732,44.2972,81800.0
2006-05-09 15:10:00,55.5,55.55,55.49,55.55,87300.0,44.2972,44.3371,44.2892,44.3371,87300.0
2006-05-09 15:15:00,55.55,55.65,55.54,55.6,59400.0,44.3371,44.4169,44.3291,44.377,59400.0
2006-05-09 15:20:00,55.59,55.62,55.54,55.54,70800.0,44.369,44.393,44.3291,44.3291,70800.0
2006-05-09 15:25:00,55.55,55.57,55.5,55.55,58300.0,44.3371,44.3531,44.2972,44.3371,58300.0
2006-05-09 15:30:00,55.55,55.56,55.53,55.56,66900.0,44.3371,44.3451,44.3211,44.3451,66900.0
2006-05-09 15:35:00,55.56,55.6,55.55,55.6,61900.0,44.3451,44.377,44.3371,44.377,61900.0
2006-05-09 15:40:00,55.59,55.63,55.58,55.58,90700.0,44.369,44.4009,44.361,44.361,90700.0
2006-05-09 15:45:00,55.57,55.57,55.41,55.43,48900.0,44.3531,44.3531,44.2254,44.2413,48900.0
2006-05-09 15:50:00,55.44,55.44,55.34,55.35,69900.0,44.2493,44.2493,44.1695,44.1775,69900.0
2006-05-09 15:55:00,55.35,55.53,55.33,55.47,104900.0,44.1775,44.3211,44.1615,44.2732,104900.0
2006-05-10 09:30:00,54.75,55.0,54.69,54.86,162400.0,43.6986,43.8981,43.6507,43.7864,162400.0
2006-05-10 09:35:00,54.75,54.93,54.72,54.72,67300.0,43.6986,43.8422,43.6746,43.6746,67300.0
2006-05-10 09:40:00,54.7,54.91,54.67,54.7,78500.0,43.6587,43.8263,43.6347,43.6587,78500.0
2006-05-10 09:45:00,54.7,55.25,54.7,55.07,94100.0,43.6587,44.0976,43.6587,43.954,94100.0
2006-05-10 09:50:00,55.06,55.25,55.06,55.24,57300.0,43.946,44.0976,43.946,44.0897,57300.0
2006-05-10 09:55:00,55.25,55.27,55.2,55.2,104700.0,44.0976,44.1136,44.0577,44.0577,104700.0
2006-05-10 10:00:00,55.23,55.23,54.84,54.85,74400.0,44.0817,44.0817,43.7704,43.7784,74400.0
2006-05-10 10:05:00,54.88,54.9,54.78,54.9,103300.0,43.8023,43.8183,43.7225,43.8183,103300.0
2006-05-10 10:10:00,54.9,55.02,54.87,54.87,113300.0,43.8183,43.9141,43.7944,43.7944,113300.0
2006-05-10 10:15:00,54.87,54.92,54.69,54.73,86400.0,43.7944,43.8343,43.6507,43.6826,86400.0
2006-05-10 10:20:00,54.73,54.79,54.37,54.38,38900.0,43.6826,43.7305,43.3953,43.4033,38900.0
2006-05-10 10:25:00,54.38,54.82,54.36,54.78,56800.0,43.4033,43.7544,43.3873,43.7225,56800.0
2006-05-10 10:30:00,54.79,54.85,54.75,54.81,53200.0,43.7305,43.7784,43.6986,43.7465,53200.0
2006-05-10 10:35:00,54.81,55.01,54.79,55.01,52600.0,43.7465,43.9061,43.7305,43.9061,52600.0
2006-05-10 10:40:00,55.0,55.01,54.9,54.9,60900.0,43.8981,43.9061,43.8183,43.8183,60900.0
2006-05-10 10:45:00,54.86,55.04,54.86,55.01,93900.0,43.7864,43.93,43.7864,43.9061,93900.0
2006-05-10 10:50:00,55.0,55.0,54.95,54.95,24900.0,43.8981,43.8981,43.8582,43.8582,24900.0
2006-05-10 10:55:00,54.94,54.95,54.87,54.94,31700.0,43.8502,43.8582,43.7944,43.8502,31700.0
2006-05-10 11:00:00,54.94,54.99,54.94,54.99,27700.0,43.8502,43.8901,43.8502,43.8901,27700.0
2006-05-10 11:05:00,54.99,55.01,54.83,54.87,38800.0,43.8901,43.9061,43.7624,43.7944,38800.0
2006-05-10 11:10:00,54.86,55.01,54.86,55.0,43800.0,43.7864,43.9061,43.7864,43.8981,43800.0
2006-05-10 11:15:00,55.0,55.06,54.99,55.06,15300.0,43.8981,43.946,43.8901,43.946,15300.0
2006-05-10 11:20:00,55.06,55.09,55.01,55.05,24000.0,43.946,43.9699,43.9061,43.938,24000.0
2006-05-10 11:25:00,55.03,55.16,55.02,55.15,18600.0,43.9221,44.0258,43.9141,44.0178,18600.0
2006-05-10 11:30:00,55.13,55.15,55.07,55.08,12200.0,44.0019,44.0178,43.954,43.962,12200.0
2006-05-10 11:35:00,55.06,55.1,55.06,55.07,32700.0,43.946,43.9779,43.946,43.954,32700.0
2006-05-10 11:40:00,55.07,55.08,54.98,54.99,35900.0,43.954,43.962,43.8821,43.8901,35900.0
2006-05-10 11:45:00,55.0,55.01,54.99,55.01,108200.0,43.8981,43.9061,43.8901,43.9061,108200.0
2006-05-10 11:50:00,54.99,55.0,54.98,54.98,43800.0,43.8901,43.8981,43.8821,43.8821,43800.0
2006-05-10 11:55:00,54.98,55.03,54.98,55.01,10200.0,43.8821,43.9221,43.8821,43.9061,10200.0
2006-05-10 12:00:00,55.02,55.04,55.01,55.01,54700.0,43.9141,43.93,43.9061,43.9061,54700.0
2006-05-10 12:05:00,55.01,55.06,55.01,55.06,39000.0,43.9061,43.946,43.9061,43.946,39000.0
2006-05-10 12:10:00,55.06,55.25,55.06,55.24,33400.0,43.946,44.0976,43.946,44.0897,33400.0
2006-05-10 12:15:00,55.25,55.3,55.2,55.22,46200.0,44.0976,44.1376,44.0577,44.0737,46200.0
2006-05-10 12:20:00,55.22,55.25,55.21,55.25,16100.0,44.0737,44.0976,44.0657,44.0976,16100.0
2006-05-10 12:25:00,55.25,55.3,55.15,55.18,69200.0,44.0976,44.1376,44.0178,44.0418,69200.0
2006-05-10 12:30:00,55.18,55.3,55.18,55.24,33300.0,44.0418,44.1376,44.0418,44.0897,33300.0
2006-05-10 12:35:00,55.26,55.29,55.21,55.24,78500.0,44.1056,44.1296,44.0657,44.0897,78500.0
2006-05-10 12:40:00,55.25,55.4,55.22,55.39,23200.0,44.0976,44.2174,44.0737,44.2094,23200.0
2006-05-10 12:45:00,55.39,55.5,55.39,55.45,27900.0,44.2094,44.2972,44.2094,44.2573,27900.0
2006-05-10 12:50:00,55.49,55.61,55.49,55.52,31500.0,44.2892,44.385,44.2892,44.3131,31500.0
2006-05-10 12:55:00,55.51,55.62,55.47,55.6,37000.0,44.3052,44.393,44.2732,44.377,37000.0
2006-05-10 13:00:00,55.6,55.75,55.59,55.75,33800.0,44.377,44.4967,44.369,44.4967,33800.0
2006-05-10 13:05:00,55.75,55.8,55.72,55.8,28000.0,44.4967,44.5366,44.4728,44.5366,28000.0
2006-05-10 13:10:00,55.8,55.81,55.73,55.73,18000.0,44.5366,44.5446,44.4808,44.4808,18000.0
2006-05-10 13:15:00,55.74,55.81,55.71,55.81,14900.0,44.4887,44.5446,44.4648,44.5446,14900.0
2006-05-10 13:20:00,55.83,55.83,55.79,55.81,14600.0,44.5606,44.5606,44.5286,44.5446,14600.0
2006-05-10 13:25:00,55.81,55.81,55.74,55.76,16200.0,44.5446,44.5446,44.4887,44.5047,16200.0
2006-05-10 13:30:00,55.75,55.75,55.72,55.72,10100.0,44.4967,44.4967,44.4728,44.4728,10100.0
2006-05-10 13:35:00,55.72,55.73,55.7,55.73,11900.0,44.4728,44.4808,44.4568,44.4808,11900.0
2006-05-10 13:40:00,55.73,55.82,55.72,55.82,9400.0,44.4808,44.5526,44.4728,44.5526,9400.0
2006-05-10 13:45:00,55.83,55.88,55.83,55.88,13800.0,44.5606,44.6005,44.5606,44.6005,13800.0
2006-05-10 13:50:00,55.87,55.9,55.85,55.9,17600.0,44.5925,44.6164,44.5765,44.6164,17600.0
2006-05-10 13:55:00,55.9,56.03,55.9,55.98,55000.0,44.6164,44.7202,44.6164,44.6803,55000.0
2006-05-10 14:00:00,55.96,55.96,55.89,55.92,15500.0,44.6643,44.6643,44.6085,44.6324,15500.0
2006-05-10 14:05:00,55.9,56.05,55.9,56.05,16300.0,44.6164,44.7362,44.6164,44.7362,16300.0
2006-05-10 14:10:00,56.03,56.15,56.03,56.15,26200.0,44.7202,44.816,44.7202,44.816,26200.0
2006-05-10 14:15:00,56.13,56.2,55.97,56.09,71300.0,44.8,44.8559,44.6723,44.7681,71300.0
2006-05-10 14:20:00,56.06,56.26,56.05,56.25,39600.0,44.7441,44.9038,44.7362,44.8958,39600.0
2006-05-10 14:25:00,56.25,56.4,56.17,56.21,63400.0,44.8958,45.0155,44.8319,44.8639,63400.0
2006-05-10 14:30:00,56.23,56.27,56.09,56.27,37300.0,44.8798,44.9118,44.7681,44.9118,37300.0
2006-05-10 14:35:00,56.3,56.37,56.29,56.34,63300.0,44.9357,44.9916,44.9277,44.9676,63300.0
2006-05-10 14:40:00,56.34,56.5,56.33,56.5,41500.0,44.9676,45.0953,44.9596,45.0953,41500.0
2006-05-10 14:45:00,56.54,56.66,56.49,56.54,24800.0,45.1273,45.223,45.0874,45.1273,24800.0
2006-05-10 14:50:00,56.54,56.89,56.54,56.88,33800.0,45.1273,45.4066,45.1273,45.3986,33800.0
2006-05-10 14:55:00,56.88,56.96,56.75,56.95,150200.0,45.3986,45.4625,45.2949,45.4545,150200.0
2006-05-10 15:00:00,56.94,57.01,56.75,56.76,160300.0,45.4465,45.5024,45.2949,45.3029,160300.0
2006-05-10 15:05:00,56.76,56.76,56.7,56.74,67500.0,45.3029,45.3029,45.255,45.2869,67500.0
2006-05-10 15:10:00,56.74,56.88,56.7,56.75,113000.0,45.2869,45.3986,45.255,45.2949,113000.0
2006-05-10 15:15:00,56.72,56.72,56.6,56.71,66700.0,45.2709,45.2709,45.1751,45.2629,66700.0
2006-05-10 15:20:00,56.69,56.76,56.69,56.75,51400.0,45.247,45.3029,45.247,45.2949,51400.0
2006-05-10 15:25:00,56.72,56.8,56.72,56.76,30400.0,45.2709,45.3348,45.2709,45.3029,30400.0
2006-05-10 15:30:00,56.76,56.76,56.72,56.75,40900.0,45.3029,45.3029,45.2709,45.2949,40900.0
2006-05-10 15:35:00,56.76,56.76,56.66,56.69,121400.0,45.3029,45.3029,45.223,45.247,121400.0
2006-05-10 15:40:00,56.67,56.68,56.64,56.65,26400.0,45.231,45.239,45.2071,45.2151,26400.0
2006-05-10 15:45:00,56.63,56.64,56.58,56.62,35800.0,45.1991,45.2071,45.1592,45.1911,35800.0
2006-05-10 15:50:00,56.61,56.61,56.56,56.58,33300.0,45.1831,45.1831,45.1432,45.1592,33300.0
2006-05-10 15:55:00,56.58,56.67,56.57,56.63,35600.0,45.1592,45.231,45.1512,45.1991,35600.0
2006-05-11 09:30:00,56.9,57.04,56.9,57.04,47400.0,45.4146,45.5263,45.4146,45.5263,47400.0
2006-05-11 09:35:00,57.03,57.03,56.7,56.91,30300.0,45.5184,45.5184,45.255,45.4226,30300.0
2006-05-11 09:40:00,56.91,57.15,56.9,57.01,54300.0,45.4226,45.6141,45.4146,45.5024,54300.0
2006-05-11 09:45:00,57.0,57.01,56.5,56.5,151000.0,45.4944,45.5024,45.0953,45.0953,151000.0
2006-05-11 09:50:00,56.5,56.64,56.37,56.64,30100.0,45.0953,45.2071,44.9916,45.2071,30100.0
2006-05-11 09:55:00,56.65,56.85,56.65,56.83,30900.0,45.2151,45.3747,45.2151,45.3587,30900.0
2006-05-11 10:00:00,56.83,56.83,56.5,56.55,48200.0,45.3587,45.3587,45.0953,45.1352,48200.0
2006-05-11 10:05:00,56.56,56.57,56.44,56.45,39700.0,45.1432,45.1512,45.0474,45.0554,39700.0
2006-05-11 10:10:00,56.45,56.64,56.45,56.62,34700.0,45.0554,45.2071,45.0554,45.1911,34700.0
2006-05-11 10:15:00,56.64,56.71,56.45,56.5,30200.0,45.2071,45.2629,45.0554,45.0953,30200.0
2006-05-11 10:20:00,56.46,56.57,56.44,56.57,43800.0,45.0634,45.1512,45.0474,45.1512,43800.0
2006-05-11 10:25:00,56.57,56.57,56.39,56.4,29400.0,45.1512,45.1512,45.0075,45.0155,29400.0
2006-05-11 10:30:00,56.41,56.49,56.38,56.47,28800.0,45.0235,45.0874,44.9996,45.0714,28800.0
2006-05-11 10:35:00,56.46,56.6,56.45,56.56,106600.0,45.0634,45.1751,45.0554,45.1432,106600.0
2006-05-11 10:40:00,56.55,56.76,56.55,56.62,83600.0,45.1352,45.3029,45.1352,45.1911,83600.0
2006-05-11 10:45:00,56.59,56.65,56.57,56.59,174500.0,45.1672,45.2151,45.1512,45.1672,174500.0
2006-05-11 10:50:00,56.55,56.6,56.54,56.6,58600.0,45.1352,45.1751,45.1273,45.1751,58600.0
2006-05-11 10:55:00,56.63,56.65,56.51,56.51,24500.0,45.1991,45.2151,45.1033,45.1033,24500.0
2006-05-11 11:00:00,56.52,56.57,56.5,56.51,20600.0,45.1113,45.1512,45.0953,45.1033,20600.0
2006-05-11 11:05:00,56.51,56.55,56.5,56.5,45400.0,45.1033,45.1352,45.0953,45.0953,45400.0
2006-05-11 11:10:00,56.51,56.51,56.38,56.38,46800.0,45.1033,45.1033,44.9996,44.9996,46800.0
2006-05-11 11:15:00,56.39,56.49,56.37,56.49,18900.0,45.0075,45.0874,44.9916,45.0874,18900.0
2006-05-11 11:20:00,56.46,56.47,56.2,56.25,62500.0,45.0634,45.0714,44.8559,44.8958,62500.0
2006-05-11 11:25:00,56.25,56.29,56.17,56.18,24300.0,44.8958,44.9277,44.8319,44.8399,24300.0
2006-05-11 11:30:00,56.18,56.35,56.18,56.33,20600.0,44.8399,44.9756,44.8399,44.9596,20600.0
2006-05-11 11:35:00,56.33,56.5,56.31,56.5,16700.0,44.9596,45.0953,44.9437,45.0953,16700.0
2006-05-11 11:40:00,56.5,56.52,56.37,56.41,38600.0,45.0953,45.1113,44.9916,45.0235,38600.0
2006-05-11 11:45:00,56.37,56.49,56.37,56.44,9500.0,44.9916,45.0874,44.9916,45.0474,9500.0
2006-05-11 11:50:00,56.47,56.47,56.26,56.31,42700.0,45.0714,45.0714,44.9038,44.9437,42700.0
2006-05-11 11:55:00,56.32,56.4,56.32,56.4,16100.0,44.9517,45.0155,44.9517,45.0155,16100.0
2006-05-11 12:00:00,56.4,56.44,56.4,56.43,23500.0,45.0155,45.0474,45.0155,45.0395,23500.0
2006-05-11 12:05:00,56.43,56.45,56.4,56.4,31700.0,45.0395,45.0554,45.0155,45.0155,31700.0
2006-05-11 12:10:00,56.4,56.42,56.4,56.4,23700.0,45.0155,45.0315,45.0155,45.0155,23700.0
2006-05-11 12:15:00,56.4,56.56,56.4,56.52,76700.0,45.0155,45.1432,45.0155,45.1113,76700.0
2006-05-11 12:20:00,56.53,56.54,56.4,56.4,30200.0,45.1193,45.1273,45.0155,45.0155,30200.0
2006-05-11 12:25:00,56.4,56.41,56.4,56.4,16200.0,45.0155,45.0235,45.0155,45.0155,16200.0
2006-05-11 12:30:00,56.4,56.41,56.39,56.41,40700.0,45.0155,45.0235,45.0075,45.0235,40700.0
2006-05-11 12:35:00,56.4,56.5,56.4,56.46,12900.0,45.0155,45.0953,45.0155,45.0634,12900.0
2006-05-11 12:40:00,56.45,56.45,56.39,56.39,31800.0,45.0554,45.0554,45.0075,45.0075,31800.0
2006-05-11 12:45:00,56.39,56.41,56.39,56.4,41100.0,45.0075,45.0235,45.0075,45.0155,41100.0
2006-05-11 12:50:00,56.4,56.4,56.39,56.39,19000.0,45.0155,45.0155,45.0075,45.0075,19000.0
2006-05-11 12:55:00,56.4,56.48,56.39,56.48,9900.0,45.0155,45.0794,45.0075,45.0794,9900.0
2006-05-11 13:00:00,56.48,56.51,56.44,56.48,63100.0,45.0794,45.1033,45.0474,45.0794,63100.0
2006-05-11 13:05:00,56.47,56.49,56.44,56.47,47300.0,45.0714,45.0874,45.0474,45.0714,47300.0
2006-05-11 13:10:00,56.47,56.48,56.4,56.42,35500.0,45.0714,45.0794,45.0155,45.0315,35500.0
2006-05-11 13:15:00,56.42,56.42,56.3,56.3,27500.0,45.0315,45.0315,44.9357,44.9357,27500.0
2006-05-11 13:20:00,56.3,56.31,56.28,56.3,19400.0,44.9357,44.9437,44.9197,44.9357,19400.0
2006-05-11 13:25:00,56.3,56.33,56.28,56.33,20300.0,44.9357,44.9596,44.9197,44.9596,20300.0
2006-05-11 13:30:00,56.33,56.33,56.25,56.25,52300.0,44.9596,44.9596,44.8958,44.8958,52300.0
2006-05-11 13:35:00,56.25,56.26,56.22,56.26,20600.0,44.8958,44.9038,44.8719,44.9038,20600.0
2006-05-11 13:40:00,56.25,56.25,56.12,56.2,32500.0,44.8958,44.8958,44.792,44.8559,32500.0
2006-05-11 13:45:00,56.18,56.18,55.97,56.05,27800.0,44.8399,44.8399,44.6723,44.7362,27800.0
2006-05-11 13:50:00,56.05,56.12,56.03,56.12,50400.0,44.7362,44.792,44.7202,44.792,50400.0
2006-05-11 13:55:00,56.13,56.27,56.12,56.27,10600.0,44.8,44.9118,44.792,44.9118,10600.0
2006-05-11 14:00:00,56.24,56.29,56.19,56.19,22200.0,44.8878,44.9277,44.8479,44.8479,22200.0
2006-05-11 14:05:00,56.16,56.19,56.13,56.19,12800.0,44.824,44.8479,44.8,44.8479,12800.0
2006-05-11 14:10:00,56.17,56.19,56.05,56.05,23800.0,44.8319,44.8479,44.7362,44.7362,23800.0
2006-05-11 14:15:00,56.04,56.09,56.03,56.06,14000.0,44.7282,44.7681,44.7202,44.7441,14000.0
2006-05-11 14:20:00,56.08,56.08,56.01,56.07,31700.0,44.7601,44.7601,44.7042,44.7521,31700.0
2006-05-11 14:25:00,56.09,56.19,56.09,56.14,10800.0,44.7681,44.8479,44.7681,44.808,10800.0
2006-05-11 14:30:00,56.14,56.16,56.14,56.15,10100.0,44.808,44.824,44.808,44.816,10100.0
2006-05-11 14:35:00,56.14,56.16,56.14,56.16,13300.0,44.808,44.824,44.808,44.824,13300.0
2006-05-11 14:40:00,56.17,56.17,56.06,56.06,21600.0,44.8319,44.8319,44.7441,44.7441,21600.0
2006-05-11 14:45:00,56.06,56.17,56.06,56.14,10200.0,44.7441,44.8319,44.7441,44.808,10200.0
2006-05-11 14:50:00,56.15,56.16,56.11,56.13,20900.0,44.816,44.824,44.7841,44.8,20900.0
2006-05-11 14:55:00,56.13,56.15,56.11,56.14,23000.0,44.8,44.816,44.7841,44.808,23000.0
2006-05-11 15:00:00,56.15,56.15,56.06,56.06,15700.0,44.816,44.816,44.7441,44.7441,15700.0
2006-05-11 15:05:00,56.06,56.14,56.06,56.12,25100.0,44.7441,44.808,44.7441,44.792,25100.0
2006-05-11 15:10:00,56.12,56.18,56.12,56.17,16500.0,44.792,44.8399,44.792,44.8319,16500.0
2006-05-11 15:15:00,56.18,56.24,56.16,56.23,29200.0,44.8399,44.8878,44.824,44.8798,29200.0
2006-05-11 15:20:00,56.23,56.23,56.18,56.2,19500.0,44.8798,44.8798,44.8399,44.8559,19500.0
2006-05-11 15:25:00,56.2,56.22,56.2,56.2,47100.0,44.8559,44.8719,44.8559,44.8559,47100.0
2006-05-11 15:30:00,56.18,56.19,56.08,56.08,52100.0,44.8399,44.8479,44.7601,44.7601,52100.0
2006-05-11 15:35:00,56.06,56.11,56.06,56.11,26400.0,44.7441,44.7841,44.7441,44.7841,26400.0
2006-05-11 15:40:00,56.11,56.21,56.11,56.2,39500.0,44.7841,44.8639,44.7841,44.8559,39500.0
2006-05-11 15:45:00,56.2,56.22,56.12,56.12,35800.0,44.8559,44.8719,44.792,44.792,35800.0
2006-05-11 15:50:00,56.13,56.15,56.06,56.08,32500.0,44.8,44.816,44.7441,44.7601,32500.0
2006-05-11 15:55:00,56.07,56.14,56.05,56.14,78600.0,44.7521,44.808,44.7362,44.808,78600.0
2006-05-12 09:30:00,56.1,56.41,56.05,56.41,33200.0,44.7761,45.0235,44.7362,45.0235,33200.0
2006-05-12 09:35:00,56.41,56.55,56.0,56.04,37800.0,45.0235,45.1352,44.6963,44.7282,37800.0
2006-05-12 09:40:00,56.04,56.21,55.94,56.13,35800.0,44.7282,44.8639,44.6484,44.8,35800.0
2006-05-12 09:45:00,56.18,56.4,56.18,56.29,48000.0,44.8399,45.0155,44.8399,44.9277,48000.0
2006-05-12 09:50:00,56.29,56.31,56.11,56.13,28400.0,44.9277,44.9437,44.7841,44.8,28400.0
2006-05-12 09:55:00,56.13,56.39,56.1,56.39,27900.0,44.8,45.0075,44.7761,45.0075,27900.0
2006-05-12 10:00:00,56.38,56.63,56.38,56.49,51300.0,44.9996,45.1991,44.9996,45.0874,51300.0
2006-05-12 10:05:00,56.46,56.51,56.14,56.25,35800.0,45.0634,45.1033,44.808,44.8958,35800.0
2006-05-12 10:10:00,56.25,56.63,56.24,56.62,39600.0,44.8958,45.1991,44.8878,45.1911,39600.0
2006-05-12 10:15:00,56.61,56.67,56.3,56.38,36000.0,45.1831,45.231,44.9357,44.9996,36000.0
2006-05-12 10:20:00,56.34,56.48,56.34,56.48,41500.0,44.9676,45.0794,44.9676,45.0794,41500.0
2006-05-12 10:25:00,56.5,56.59,56.47,56.51,25700.0,45.0953,45.1672,45.0714,45.1033,25700.0
2006-05-12 10:30:00,56.49,56.5,56.37,56.47,20200.0,45.0874,45.0953,44.9916,45.0714,20200.0
2006-05-12 10:35:00,56.43,56.43,56.36,56.37,30100.0,45.0395,45.0395,44.9836,44.9916,30100.0
2006-05-12 10:40:00,56.37,56.37,56.24,56.25,11800.0,44.9916,44.9916,44.8878,44.8958,11800.0
2006-05-12 10:45:00,56.22,56.24,55.91,55.91,19500.0,44.8719,44.8878,44.6244,44.6244,19500.0
2006-05-12 10:50:00,55.9,56.11,55.88,56.11,18800.0,44.6164,44.7841,44.6005,44.7841,18800.0
2006-05-12 10:55:00,56.11,56.25,56.07,56.24,26400.0,44.7841,44.8958,44.7521,44.8878,26400.0
2006-05-12 11:00:00,56.24,56.54,56.24,56.51,20800.0,44.8878,45.1273,44.8878,45.1033,20800.0
2006-05-12 11:05:00,56.5,56.51,56.34,56.44,35000.0,45.0953,45.1033,44.9676,45.0474,35000.0
2006-05-12 11:10:00,56.46,56.67,56.45,56.64,32200.0,45.0634,45.231,45.0554,45.2071,32200.0
2006-05-12 11:15:00,56.63,56.9,56.63,56.9,43000.0,45.1991,45.4146,45.1991,45.4146,43000.0
2006-05-12 11:20:00,56.89,57.34,56.88,57.28,168000.0,45.4066,45.7658,45.3986,45.7179,168000.0
2006-05-12 11:25:00,57.31,57.41,57.12,57.36,78600.0,45.7418,45.8216,45.5902,45.7817,78600.0
2006-05-12 11:30:00,57.32,57.4,57.22,57.31,62000.0,45.7498,45.8137,45.67,45.7418,62000.0
2006-05-12 11:35:00,57.31,57.47,57.31,57.35,97900.0,45.7418,45.8695,45.7418,45.7738,97900.0
2006-05-12 11:40:00,57.32,57.33,57.05,57.11,72900.0,45.7498,45.7578,45.5343,45.5822,72900.0
2006-05-12 11:45:00,57.12,57.43,57.12,57.43,44700.0,45.5902,45.8376,45.5902,45.8376,44700.0
2006-05-12 11:50:00,57.44,57.61,57.37,57.61,70500.0,45.8456,45.9813,45.7897,45.9813,70500.0
2006-05-12 11:55:00,57.6,57.67,57.43,57.56,60200.0,45.9733,46.0292,45.8376,45.9414,60200.0
2006-05-12 12:00:00,57.54,57.63,57.47,57.53,63400.0,45.9254,45.9972,45.8695,45.9174,63400.0
2006-05-12 12:05:00,57.53,57.61,57.51,57.6,31700.0,45.9174,45.9813,45.9015,45.9733,31700.0
2006-05-12 12:10:00,57.62,57.69,57.57,57.57,31200.0,45.9893,46.0451,45.9494,45.9494,31200.0
2006-05-12 12:15:00,57.58,57.77,57.58,57.77,32100.0,45.9573,46.109,45.9573,46.109,32100.0
2006-05-12 12:20:00,57.77,57.8,57.64,57.72,47700.0,46.109,46.1329,46.0052,46.0691,47700.0
2006-05-12 12:25:00,57.7,57.76,57.64,57.66,59200.0,46.0531,46.101,46.0052,46.0212,59200.0
2006-05-12 12:30:00,57.67,57.67,57.41,57.41,34600.0,46.0292,46.0292,45.8216,45.8216,34600.0
2006-05-12 12:35:00,57.41,57.41,57.25,57.34,24900.0,45.8216,45.8216,45.6939,45.7658,24900.0
2006-05-12 12:40:00,57.33,57.61,57.33,57.47,50400.0,45.7578,45.9813,45.7578,45.8695,50400.0
2006-05-12 12:45:00,57.48,57.73,57.48,57.69,38100.0,45.8775,46.0771,45.8775,46.0451,38100.0
2006-05-12 12:50:00,57.69,57.72,57.44,57.55,90100.0,46.0451,46.0691,45.8456,45.9334,90100.0
2006-05-12 12:55:00,57.55,57.65,57.48,57.61,23700.0,45.9334,46.0132,45.8775,45.9813,23700.0
2006-05-12 13:00:00,57.6,57.64,57.57,57.57,47400.0,45.9733,46.0052,45.9494,45.9494,47400.0
2006-05-12 13:05:00,57.57,57.61,57.53,57.53,28800.0,45.9494,45.9813,45.9174,45.9174,28800.0
2006-05-12 13:10:00,57.55,57.59,57.53,57.58,22900.0,45.9334,45.9653,45.9174,45.9573,22900.0
2006-05-12 13:15:00,57.57,57.62,57.5,57.58,50800.0,45.9494,45.9893,45.8935,45.9573,50800.0
2006-05-12 13:20:00,57.58,57.64,57.56,57.57,28700.0,45.9573,46.0052,45.9414,45.9494,28700.0
2006-05-12 13:25:00,57.56,57.67,57.56,57.61,34700.0,45.9414,46.0292,45.9414,45.9813,34700.0
2006-05-12 13:30:00,57.61,57.65,57.58,57.6,16900.0,45.9813,46.0132,45.9573,45.9733,16900.0
2006-05-12 13:35:00,57.6,57.6,57.42,57.5,28900.0,45.9733,45.9733,45.8296,45.8935,28900.0
2006-05-12 13:40:00,57.52,57.63,57.5,57.6,30900.0,45.9094,45.9972,45.8935,45.9733,30900.0
2006-05-12 13:45:00,57.6,57.64,57.5,57.57,27600.0,45.9733,46.0052,45.8935,45.9494,27600.0
2006-05-12 13:50:00,57.57,57.58,57.54,57.54,20300.0,45.9494,45.9573,45.9254,45.9254,20300.0
2006-05-12 13:55:00,57.54,57.6,57.5,57.59,21400.0,45.9254,45.9733,45.8935,45.9653,21400.0
2006-05-12 14:00:00,57.59,57.61,57.52,57.53,38400.0,45.9653,45.9813,45.9094,45.9174,38400.0
2006-05-12 14:05:00,57.54,57.66,57.53,57.6,31800.0,45.9254,46.0212,45.9174,45.9733,31800.0
2006-05-12 14:10:00,57.6,57.86,57.58,57.86,29100.0,45.9733,46.1808,45.9573,46.1808,29100.0
2006-05-12 14:15:00,57.86,57.86,57.65,57.77,56200.0,46.1808,46.1808,46.0132,46.109,56200.0
2006-05-12 14:20:00,57.81,57.85,57.68,57.79,43100.0,46.1409,46.1728,46.0371,46.1249,43100.0
2006-05-12 14:25:00,57.79,58.03,57.79,57.89,76600.0,46.1249,46.3165,46.1249,46.2048,76600.0
2006-05-12 14:30:00,57.89,58.08,57.87,58.04,147600.0,46.2048,46.3564,46.1888,46.3245,147600.0
2006-05-12 14:35:00,58.03,58.21,58.01,58.11,85100.0,46.3165,46.4602,46.3005,46.3803,85100.0
2006-05-12 14:40:00,58.11,58.19,57.91,57.92,55000.0,46.3803,46.4442,46.2207,46.2287,55000.0
2006-05-12 14:45:00,57.91,57.92,57.85,57.88,41700.0,46.2207,46.2287,46.1728,46.1968,41700.0
2006-05-12 14:50:00,57.89,57.91,57.67,57.68,39100.0,46.2048,46.2207,46.0292,46.0371,39100.0
2006-05-12 14:55:00,57.68,57.82,57.68,57.71,54900.0,46.0371,46.1489,46.0371,46.0611,54900.0
2006-05-12 15:00:00,57.71,57.84,57.68,57.78,68400.0,46.0611,46.1649,46.0371,46.117,68400.0
2006-05-12 15:05:00,57.76,57.81,57.69,57.75,27700.0,46.101,46.1409,46.0451,46.093,27700.0
2006-05-12 15:10:00,57.75,57.81,57.75,57.75,36600.0,46.093,46.1409,46.093,46.093,36600.0
2006-05-12 15:15:00,57.77,57.98,57.77,57.92,90000.0,46.109,46.2766,46.109,46.2287,90000.0
2006-05-12 15:20:00,57.92,57.93,57.82,57.83,63900.0,46.2287,46.2367,46.1489,46.1569,63900.0
2006-05-12 15:25:00,57.83,57.9,57.8,57.83,37900.0,46.1569,46.2127,46.1329,46.1569,37900.0
2006-05-12 15:30:00,57.79,57.9,57.77,57.8,62900.0,46.1249,46.2127,46.109,46.1329,62900.0
2006-05-12 15:35:00,57.81,57.84,57.8,57.83,54300.0,46.1409,46.1649,46.1329,46.1569,54300.0
2006-05-12 15:40:00,57.84,58.01,57.83,57.97,150700.0,46.1649,46.3005,46.1569,46.2686,150700.0
2006-05-12 15:45:00,57.98,57.98,57.85,57.9,170500.0,46.2766,46.2766,46.1728,46.2127,170500.0
2006-05-12 15:50:00,57.91,58.04,57.88,57.92,169200.0,46.2207,46.3245,46.1968,46.2287,169200.0
2006-05-12 15:55:00,57.88,58.0,57.85,57.86,165600.0,46.1968,46.2926,46.1728,46.1808,165600.0
2006-05-15 09:30:00,57.45,57.56,57.4,57.47,60100.0,45.8536,45.9414,45.8137,45.8695,60100.0
2006-05-15 09:35:00,57.51,57.87,57.51,57.87,75500.0,45.9015,46.1888,45.9015,46.1888,75500.0
2006-05-15 09:40:00,57.89,58.38,57.89,58.36,88800.0,46.2048,46.5958,46.2048,46.5799,88800.0
2006-05-15 09:45:00,58.36,58.38,58.08,58.26,75600.0,46.5799,46.5958,46.3564,46.5001,75600.0
2006-05-15 09:50:00,58.22,58.22,57.89,58.16,63000.0,46.4681,46.4681,46.2048,46.4203,63000.0
2006-05-15 09:55:00,58.17,58.29,57.83,58.0,39900.0,46.4282,46.524,46.1569,46.2926,39900.0
2006-05-15 10:00:00,57.99,58.08,57.71,58.05,65400.0,46.2846,46.3564,46.0611,46.3325,65400.0
2006-05-15 10:05:00,58.04,58.16,57.86,58.08,45100.0,46.3245,46.4203,46.1808,46.3564,45100.0
2006-05-15 10:10:00,58.03,58.33,58.0,58.33,52400.0,46.3165,46.5559,46.2926,46.5559,52400.0
2006-05-15 10:15:00,58.38,58.4,58.09,58.13,65800.0,46.5958,46.6118,46.3644,46.3963,65800.0
2006-05-15 10:20:00,57.82,58.16,57.82,58.02,67500.0,46.1489,46.4203,46.1489,46.3085,67500.0
2006-05-15 10:25:00,58.02,58.02,57.84,57.86,37900.0,46.3085,46.3085,46.1649,46.1808,37900.0
2006-05-15 10:30:00,57.86,58.04,57.8,58.04,31900.0,46.1808,46.3245,46.1329,46.3245,31900.0
2006-05-15 10:35:00,58.04,58.05,57.9,57.9,24300.0,46.3245,46.3325,46.2127,46.2127,24300.0
2006-05-15 10:40:00,57.9,57.93,57.89,57.89,18300.0,46.2127,46.2367,46.2048,46.2048,18300.0
2006-05-15 10:45:00,57.89,57.9,57.83,57.88,18300.0,46.2048,46.2127,46.1569,46.1968,18300.0
2006-05-15 10:50:00,57.87,57.88,57.79,57.83,42000.0,46.1888,46.1968,46.1249,46.1569,42000.0
2006-05-15 10:55:00,57.83,57.83,57.69,57.76,30800.0,46.1569,46.1569,46.0451,46.101,30800.0
2006-05-15 11:00:00,57.76,57.8,57.72,57.8,39200.0,46.101,46.1329,46.0691,46.1329,39200.0
2006-05-15 11:05:00,57.8,57.89,57.75,57.76,40600.0,46.1329,46.2048,46.093,46.101,40600.0
2006-05-15 11:10:00,57.75,57.87,57.75,57.86,27100.0,46.093,46.1888,46.093,46.1808,27100.0
2006-05-15 11:15:00,57.87,57.88,57.76,57.84,30600.0,46.1888,46.1968,46.101,46.1649,30600.0
2006-05-15 11:20:00,57.85,57.92,57.84,57.84,39800.0,46.1728,46.2287,46.1649,46.1649,39800.0
2006-05-15 11:25:00,57.82,57.87,57.79,57.87,23300.0,46.1489,46.1888,46.1249,46.1888,23300.0
2006-05-15 11:30:00,57.86,57.94,57.83,57.87,43900.0,46.1808,46.2447,46.1569,46.1888,43900.0
2006-05-15 11:35:00,57.86,57.89,57.8,57.85,33900.0,46.1808,46.2048,46.1329,46.1728,33900.0
2006-05-15 11:40:00,57.85,57.93,57.85,57.86,31200.0,46.1728,46.2367,46.1728,46.1808,31200.0
2006-05-15 11:45:00,57.85,57.9,57.81,57.9,33000.0,46.1728,46.2127,46.1409,46.2127,33000.0
2006-05-15 11:50:00,57.88,57.89,57.84,57.88,23000.0,46.1968,46.2048,46.1649,46.1968,23000.0
2006-05-15 11:55:00,57.88,57.88,57.86,57.88,16200.0,46.1968,46.1968,46.1808,46.1968,16200.0
2006-05-15 12:00:00,57.88,57.96,57.85,57.85,24600.0,46.1968,46.2606,46.1728,46.1728,24600.0
2006-05-15 12:05:00,57.85,57.87,57.85,57.86,19400.0,46.1728,46.1888,46.1728,46.1808,19400.0
2006-05-15 12:10:00,57.86,57.88,57.85,57.87,18000.0,46.1808,46.1968,46.1728,46.1888,18000.0
2006-05-15 12:15:00,57.86,57.87,57.8,57.81,32300.0,46.1808,46.1888,46.1329,46.1409,32300.0
2006-05-15 12:20:00,57.81,57.81,57.77,57.8,22500.0,46.1409,46.1409,46.109,46.1329,22500.0
2006-05-15 12:25:00,57.8,57.95,57.77,57.94,28400.0,46.1329,46.2526,46.109,46.2447,28400.0
2006-05-15 12:30:00,57.95,58.13,57.95,58.07,44200.0,46.2526,46.3963,46.2526,46.3484,44200.0
2006-05-15 12:35:00,58.07,58.18,58.07,58.13,44500.0,46.3484,46.4362,46.3484,46.3963,44500.0
2006-05-15 12:40:00,58.13,58.17,58.11,58.15,17800.0,46.3963,46.4282,46.3803,46.4123,17800.0
2006-05-15 12:45:00,58.15,58.21,58.15,58.2,24000.0,46.4123,46.4602,46.4123,46.4522,24000.0
2006-05-15 12:50:00,58.21,58.26,58.2,58.23,29000.0,46.4602,46.5001,46.4522,46.4761,29000.0
2006-05-15 12:55:00,58.24,58.29,58.23,58.24,25700.0,46.4841,46.524,46.4761,46.4841,25700.0
2006-05-15 13:00:00,58.24,58.24,58.2,58.21,40600.0,46.4841,46.4841,46.4522,46.4602,40600.0
2006-05-15 13:05:00,58.22,58.22,58.14,58.15,19300.0,46.4681,46.4681,46.4043,46.4123,19300.0
2006-05-15 13:10:00,58.15,58.29,58.13,58.26,24800.0,46.4123,46.524,46.3963,46.5001,24800.0
2006-05-15 13:15:00,58.28,58.28,58.19,58.19,31500.0,46.516,46.516,46.4442,46.4442,31500.0
2006-05-15 13:20:00,58.19,58.19,58.12,58.16,30200.0,46.4442,46.4442,46.3883,46.4203,30200.0
2006-05-15 13:25:00,58.15,58.22,58.07,58.22,50700.0,46.4123,46.4681,46.3484,46.4681,50700.0
2006-05-15 13:30:00,58.21,58.22,58.18,58.18,32200.0,46.4602,46.4681,46.4362,46.4362,32200.0
2006-05-15 13:35:00,58.18,58.19,58.08,58.08,39300.0,46.4362,46.4442,46.3564,46.3564,39300.0
2006-05-15 13:40:00,58.06,58.11,58.03,58.09,27200.0,46.3404,46.3803,46.3165,46.3644,27200.0
2006-05-15 13:45:00,58.1,58.11,58.09,58.09,29300.0,46.3724,46.3803,46.3644,46.3644,29300.0
2006-05-15 13:50:00,58.09,58.1,58.06,58.06,26400.0,46.3644,46.3724,46.3404,46.3404,26400.0
2006-05-15 13:55:00,58.07,58.08,58.0,58.05,27200.0,46.3484,46.3564,46.2926,46.3325,27200.0
2006-05-15 14:00:00,58.06,58.07,58.0,58.01,38900.0,46.3404,46.3484,46.2926,46.3005,38900.0
2006-05-15 14:05:00,58.01,58.03,57.98,58.03,24000.0,46.3005,46.3165,46.2766,46.3165,24000.0
2006-05-15 14:10:00,58.03,58.12,58.0,58.0,40000.0,46.3165,46.3883,46.2926,46.2926,40000.0
2006-05-15 14:15:00,58.01,58.1,57.97,58.08,23500.0,46.3005,46.3724,46.2686,46.3564,23500.0
2006-05-15 14:20:00,58.08,58.08,58.02,58.05,22400.0,46.3564,46.3564,46.3085,46.3325,22400.0
2006-05-15 14:25:00,58.05,58.18,58.05,58.15,25600.0,46.3325,46.4362,46.3325,46.4123,25600.0
2006-05-15 14:30:00,58.16,58.29,58.16,58.26,37300.0,46.4203,46.524,46.4203,46.5001,37300.0
2006-05-15 14:35:00,58.25,58.26,58.13,58.25,40700.0,46.4921,46.5001,46.3963,46.4921,40700.0
2006-05-15 14:40:00,58.28,58.3,58.19,58.19,59100.0,46.516,46.532,46.4442,46.4442,59100.0
2006-05-15 14:45:00,58.2,58.2,58.04,58.08,22700.0,46.4522,46.4522,46.3245,46.3564,22700.0
2006-05-15 14:50:00,58.05,58.12,58.05,58.08,16900.0,46.3325,46.3883,46.3325,46.3564,16900.0
2006-05-15 14:55:00,58.08,58.18,58.07,58.17,59700.0,46.3564,46.4362,46.3484,46.4282,59700.0
2006-05-15 15:00:00,58.17,58.24,58.17,58.18,59300.0,46.4282,46.4841,46.4282,46.4362,59300.0
2006-05-15 15:05:00,58.19,58.28,58.15,58.25,46000.0,46.4442,46.516,46.4123,46.4921,46000.0
2006-05-15 15:10:00,58.25,58.37,58.25,58.37,42500.0,46.4921,46.5879,46.4921,46.5879,42500.0
2006-05-15 15:15:00,58.37,58.4,58.27,58.38,46000.0,46.5879,46.6118,46.5081,46.5958,46000.0
2006-05-15 15:20:00,58.38,58.56,58.36,58.55,79100.0,46.5958,46.7395,46.5799,46.7315,79100.0
2006-05-15 15:25:00,58.56,58.62,58.51,58.56,71200.0,46.7395,46.7874,46.6996,46.7395,71200.0
2006-05-15 15:30:00,58.55,58.72,58.55,58.69,61100.0,46.7315,46.8672,46.7315,46.8433,61100.0
2006-05-15 15:35:00,58.69,58.75,58.69,58.69,71100.0,46.8433,46.8912,46.8433,46.8433,71100.0
2006-05-15 15:40:00,58.71,58.74,58.68,58.69,77100.0,46.8592,46.8832,46.8353,46.8433,77100.0
2006-05-15 15:45:00,58.69,58.71,58.51,58.52,78200.0,46.8433,46.8592,46.6996,46.7076,78200.0
2006-05-15 15:50:00,58.52,58.67,58.52,58.67,70500.0,46.7076,46.8273,46.7076,46.8273,70500.0
2006-05-15 15:55:00,58.65,58.67,58.65,58.65,43100.0,46.8113,46.8273,46.8113,46.8113,43100.0
2006-05-16 09:30:00,58.67,58.99,58.67,58.95,40900.0,46.8273,47.0827,46.8273,47.0508,40900.0
2006-05-16 09:35:00,59.0,59.13,59.0,59.11,30400.0,47.0907,47.1945,47.0907,47.1785,30400.0
2006-05-16 09:40:00,59.13,59.22,58.87,58.87,67800.0,47.1945,47.2663,46.9869,46.9869,67800.0
2006-05-16 09:45:00,58.88,58.88,58.65,58.81,68900.0,46.9949,46.9949,46.8113,46.9391,68900.0
2006-05-16 09:50:00,58.78,58.89,58.74,58.88,52400.0,46.9151,47.0029,46.8832,46.9949,52400.0
2006-05-16 09:55:00,58.89,58.91,58.76,58.79,79000.0,47.0029,47.0189,46.8991,46.9231,79000.0
2006-05-16 10:00:00,58.8,58.86,58.76,58.85,43600.0,46.9311,46.979,46.8991,46.971,43600.0
2006-05-16 10:05:00,58.85,58.86,58.57,58.7,43900.0,46.971,46.979,46.7475,46.8513,43900.0
2006-05-16 10:10:00,58.7,58.75,58.59,58.73,40700.0,46.8513,46.8912,46.7635,46.8752,40700.0
2006-05-16 10:15:00,58.73,58.73,58.58,58.61,37000.0,46.8752,46.8752,46.7555,46.7794,37000.0
2006-05-16 10:20:00,58.61,58.7,58.6,58.7,47900.0,46.7794,46.8513,46.7714,46.8513,47900.0
2006-05-16 10:25:00,58.7,58.76,58.66,58.67,35900.0,46.8513,46.8991,46.8193,46.8273,35900.0
2006-05-16 10:30:00,58.67,58.69,58.58,58.6,24500.0,46.8273,46.8433,46.7555,46.7714,24500.0
2006-05-16 10:35:00,58.61,58.61,58.34,58.34,24000.0,46.7794,46.7794,46.5639,46.5639,24000.0
2006-05-16 10:40:00,58.35,58.5,58.04,58.5,37900.0,46.5719,46.6916,46.3245,46.6916,37900.0
2006-05-16 10:45:00,58.5,58.5,58.38,58.38,35400.0,46.6916,46.6916,46.5958,46.5958,35400.0
2006-05-16 10:50:00,58.38,58.49,58.38,58.49,25900.0,46.5958,46.6836,46.5958,46.6836,25900.0
2006-05-16 10:55:00,58.48,58.48,58.31,58.33,32200.0,46.6757,46.6757,46.54,46.5559,32200.0
2006-05-16 11:00:00,58.31,58.5,58.3,58.5,17900.0,46.54,46.6916,46.532,46.6916,17900.0
2006-05-16 11:05:00,58.49,58.58,58.47,58.53,73600.0,46.6836,46.7555,46.6677,46.7156,73600.0
2006-05-16 11:10:00,58.53,58.54,58.49,58.53,27000.0,46.7156,46.7236,46.6836,46.7156,27000.0
2006-05-16 11:15:00,58.52,58.59,58.52,58.55,46000.0,46.7076,46.7635,46.7076,46.7315,46000.0
2006-05-16 11:20:00,58.55,58.55,58.52,58.54,30800.0,46.7315,46.7315,46.7076,46.7236,30800.0
2006-05-16 11:25:00,58.55,58.56,58.53,58.55,26100.0,46.7315,46.7395,46.7156,46.7315,26100.0
2006-05-16 11:30:00,58.54,58.54,58.48,58.49,20200.0,46.7236,46.7236,46.6757,46.6836,20200.0
2006-05-16 11:35:00,58.48,58.51,58.46,58.49,26300.0,46.6757,46.6996,46.6597,46.6836,26300.0
2006-05-16 11:40:00,58.49,58.51,58.29,58.29,39000.0,46.6836,46.6996,46.524,46.524,39000.0
2006-05-16 11:45:00,58.28,58.38,58.28,58.3,51100.0,46.516,46.5958,46.516,46.532,51100.0
2006-05-16 11:50:00,58.31,58.31,58.15,58.18,25700.0,46.54,46.54,46.4123,46.4362,25700.0
2006-05-16 11:55:00,58.18,58.29,58.18,58.22,25200.0,46.4362,46.524,46.4362,46.4681,25200.0
2006-05-16 12:00:00,58.22,58.23,58.18,58.2,49600.0,46.4681,46.4761,46.4362,46.4522,49600.0
2006-05-16 12:05:00,58.2,58.38,58.2,58.36,21000.0,46.4522,46.5958,46.4522,46.5799,21000.0
2006-05-16 12:10:00,58.35,58.35,58.3,58.34,14300.0,46.5719,46.5719,46.532,46.5639,14300.0
2006-05-16 12:15:00,58.34,58.34,58.31,58.31,15800.0,46.5639,46.5639,46.54,46.54,15800.0
2006-05-16 12:20:00,58.32,58.44,58.32,58.42,19700.0,46.548,46.6437,46.548,46.6278,19700.0
2006-05-16 12:25:00,58.42,58.5,58.42,58.49,21000.0,46.6278,46.6916,46.6278,46.6836,21000.0
2006-05-16 12:30:00,58.49,58.53,58.47,58.51,21200.0,46.6836,46.7156,46.6677,46.6996,21200.0
2006-05-16 12:35:00,58.53,58.66,58.53,58.66,10400.0,46.7156,46.8193,46.7156,46.8193,10400.0
2006-05-16 12:40:00,58.65,58.67,58.64,58.67,19800.0,46.8113,46.8273,46.8034,46.8273,19800.0
2006-05-16 12:45:00,58.67,58.75,58.67,58.71,26800.0,46.8273,46.8912,46.8273,46.8592,26800.0
2006-05-16 12:50:00,58.71,58.81,58.71,58.81,26400.0,46.8592,46.9391,46.8592,46.9391,26400.0
2006-05-16 12:55:00,58.82,58.85,58.75,58.84,99200.0,46.947,46.971,46.8912,46.963,99200.0
2006-05-16 13:00:00,58.83,58.89,58.83,58.89,16600.0,46.955,47.0029,46.955,47.0029,16600.0
2006-05-16 13:05:00,58.88,58.89,58.75,58.75,28700.0,46.9949,47.0029,46.8912,46.8912,28700.0
2006-05-16 13:10:00,58.76,58.85,58.73,58.83,27700.0,46.8991,46.971,46.8752,46.955,27700.0
2006-05-16 13:15:00,58.84,58.86,58.82,58.82,15400.0,46.963,46.979,46.947,46.947,15400.0
2006-05-16 13:20:00,58.82,58.85,58.79,58.85,10100.0,46.947,46.971,46.9231,46.971,10100.0
2006-05-16 13:25:00,58.83,58.89,58.77,58.83,33700.0,46.955,47.0029,46.9071,46.955,33700.0
2006-05-16 13:30:00,58.83,58.83,58.76,58.79,14000.0,46.955,46.955,46.8991,46.9231,14000.0
2006-05-16 13:35:00,58.78,58.81,58.68,58.7,25900.0,46.9151,46.9391,46.8353,46.8513,25900.0
2006-05-16 13:40:00,58.7,58.73,58.62,58.71,22000.0,46.8513,46.8752,46.7874,46.8592,22000.0
2006-05-16 13:45:00,58.73,58.78,58.73,58.75,26900.0,46.8752,46.9151,46.8752,46.8912,26900.0
2006-05-16 13:50:00,58.75,58.77,58.72,58.72,19400.0,46.8912,46.9071,46.8672,46.8672,19400.0
2006-05-16 13:55:00,58.72,58.8,58.72,58.74,27200.0,46.8672,46.9311,46.8672,46.8832,27200.0
2006-05-16 14:00:00,58.73,58.73,58.64,58.64,16800.0,46.8752,46.8752,46.8034,46.8034,16800.0
2006-05-16 14:05:00,58.65,58.75,58.65,58.75,15100.0,46.8113,46.8912,46.8113,46.8912,15100.0
2006-05-16 14:10:00,58.75,58.78,58.75,58.76,26800.0,46.8912,46.9151,46.8912,46.8991,26800.0
2006-05-16 14:15:00,58.76,58.77,58.75,58.75,29700.0,46.8991,46.9071,46.8912,46.8912,29700.0
2006-05-16 14:20:00,58.75,58.78,58.75,58.77,23400.0,46.8912,46.9151,46.8912,46.9071,23400.0
2006-05-16 14:25:00,58.77,58.83,58.77,58.83,26900.0,46.9071,46.955,46.9071,46.955,26900.0
2006-05-16 14:30:00,58.83,58.85,58.8,58.81,27400.0,46.955,46.971,46.9311,46.9391,27400.0
2006-05-16 14:35:00,58.8,58.83,58.8,58.83,21100.0,46.9311,46.955,46.9311,46.955,21100.0
2006-05-16 14:40:00,58.83,58.88,58.83,58.83,67900.0,46.955,46.9949,46.955,46.955,67900.0
2006-05-16 14:45:00,58.83,58.83,58.73,58.74,16800.0,46.955,46.955,46.8752,46.8832,16800.0
2006-05-16 14:50:00,58.74,58.75,58.73,58.74,18800.0,46.8832,46.8912,46.8752,46.8832,18800.0
2006-05-16 14:55:00,58.73,58.74,58.65,58.65,23300.0,46.8752,46.8832,46.8113,46.8113,23300.0
2006-05-16 15:00:00,58.66,58.71,58.65,58.69,37500.0,46.8193,46.8592,46.8113,46.8433,37500.0
2006-05-16 15:05:00,58.68,58.77,58.67,58.77,20900.0,46.8353,46.9071,46.8273,46.9071,20900.0
2006-05-16 15:10:00,58.76,58.76,58.68,58.69,18800.0,46.8991,46.8991,46.8353,46.8433,18800.0
2006-05-16 15:15:00,58.69,58.69,58.65,58.66,38200.0,46.8433,46.8433,46.8113,46.8193,38200.0
2006-05-16 15:20:00,58.66,58.66,58.56,58.63,29000.0,46.8193,46.8193,46.7395,46.7954,29000.0
2006-05-16 15:25:00,58.62,58.71,58.61,58.67,52300.0,46.7874,46.8592,46.7794,46.8273,52300.0
2006-05-16 15:30:00,58.67,58.69,58.65,58.69,40700.0,46.8273,46.8433,46.8113,46.8433,40700.0
2006-05-16 15:35:00,58.69,58.74,58.67,58.74,51300.0,46.8433,46.8832,46.8273,46.8832,51300.0
2006-05-16 15:40:00,58.74,58.74,58.66,58.69,38300.0,46.8832,46.8832,46.8193,46.8433,38300.0
2006-05-16 15:45:00,58.69,58.73,58.65,58.73,56400.0,46.8433,46.8752,46.8113,46.8752,56400.0
2006-05-16 15:50:00,58.72,58.73,58.61,58.61,32700.0,46.8672,46.8752,46.7794,46.7794,32700.0
2006-05-16 15:55:00,58.63,58.69,58.62,58.66,43900.0,46.7954,46.8433,46.7874,46.8193,43900.0
2006-05-17 09:30:00,58.3,58.34,58.24,58.24,24600.0,46.589,46.621,46.541,46.541,24600.0
2006-05-17 09:35:00,58.18,58.21,57.74,57.74,25800.0,46.4931,46.5171,46.1415,46.1415,25800.0
2006-05-17 09:40:00,57.74,57.95,57.71,57.84,43400.0,46.1415,46.3093,46.1175,46.2214,43400.0
2006-05-17 09:45:00,57.89,58.01,57.89,57.96,34700.0,46.2614,46.3572,46.2614,46.3173,34700.0
2006-05-17 09:50:00,57.96,58.0,57.87,57.96,39300.0,46.3173,46.3493,46.2454,46.3173,39300.0
2006-05-17 09:55:00,57.96,57.97,57.75,57.75,33600.0,46.3173,46.3253,46.1495,46.1495,33600.0
2006-05-17 10:00:00,57.76,57.95,57.76,57.82,27500.0,46.1575,46.3093,46.1575,46.2054,27500.0
2006-05-17 10:05:00,57.8,57.8,57.7,57.71,13600.0,46.1894,46.1894,46.1095,46.1175,13600.0
2006-05-17 10:10:00,57.7,57.71,57.52,57.56,23400.0,46.1095,46.1175,45.9657,45.9976,23400.0
2006-05-17 10:15:00,57.54,57.6,57.51,57.55,19000.0,45.9817,46.0296,45.9577,45.9896,19000.0
2006-05-17 10:20:00,57.55,57.7,57.54,57.7,18400.0,45.9896,46.1095,45.9817,46.1095,18400.0
2006-05-17 10:25:00,57.71,57.79,57.61,57.65,21500.0,46.1175,46.1814,46.0376,46.0696,21500.0
2006-05-17 10:30:00,57.61,57.71,57.57,57.67,16000.0,46.0376,46.1175,46.0056,46.0855,16000.0
2006-05-17 10:35:00,57.69,57.75,57.58,57.69,40100.0,46.1015,46.1495,46.0136,46.1015,40100.0
2006-05-17 10:40:00,57.61,57.64,57.44,57.54,21100.0,46.0376,46.0616,45.9017,45.9817,21100.0
2006-05-17 10:45:00,57.54,57.54,57.49,57.5,17700.0,45.9817,45.9817,45.9417,45.9497,17700.0
2006-05-17 10:50:00,57.49,57.5,57.35,57.35,33900.0,45.9417,45.9497,45.8298,45.8298,33900.0
2006-05-17 10:55:00,57.35,57.39,57.33,57.35,35200.0,45.8298,45.8618,45.8138,45.8298,35200.0
2006-05-17 11:00:00,57.33,57.37,57.21,57.26,36000.0,45.8138,45.8458,45.7179,45.7579,36000.0
2006-05-17 11:05:00,57.27,57.27,57.1,57.11,27900.0,45.7659,45.7659,45.63,45.638,27900.0
2006-05-17 11:10:00,57.1,57.13,56.97,56.97,14300.0,45.63,45.654,45.5262,45.5262,14300.0
2006-05-17 11:15:00,56.96,56.98,56.91,56.94,24700.0,45.5182,45.5341,45.4782,45.5022,24700.0
2006-05-17 11:20:00,56.95,57.09,56.94,57.01,17600.0,45.5102,45.6221,45.5022,45.5581,17600.0
2006-05-17 11:25:00,57.01,57.03,56.74,56.74,24000.0,45.5581,45.5741,45.3424,45.3424,24000.0
2006-05-17 11:30:00,56.75,56.75,56.6,56.66,42100.0,45.3503,45.3503,45.2305,45.2784,42100.0
2006-05-17 11:35:00,56.69,56.74,56.64,56.74,26300.0,45.3024,45.3424,45.2624,45.3424,26300.0
2006-05-17 11:40:00,56.73,56.8,56.6,56.61,36800.0,45.3344,45.3903,45.2305,45.2385,36800.0
2006-05-17 11:45:00,56.62,56.71,56.59,56.59,18300.0,45.2465,45.3184,45.2225,45.2225,18300.0
2006-05-17 11:50:00,56.6,56.72,56.54,56.7,16200.0,45.2305,45.3264,45.1825,45.3104,16200.0
2006-05-17 11:55:00,56.68,56.69,56.61,56.62,16700.0,45.2944,45.3024,45.2385,45.2465,16700.0
2006-05-17 12:00:00,56.62,56.87,56.62,56.87,16300.0,45.2465,45.4462,45.2465,45.4462,16300.0
2006-05-17 12:05:00,56.86,56.93,56.81,56.85,16900.0,45.4383,45.4942,45.3983,45.4303,16900.0
2006-05-17 12:10:00,56.85,57.05,56.85,57.05,9800.0,45.4303,45.5901,45.4303,45.5901,9800.0
2006-05-17 12:15:00,57.04,57.05,56.89,56.98,14300.0,45.5821,45.5901,45.4622,45.5341,14300.0
2006-05-17 12:20:00,56.99,57.04,56.87,56.87,11000.0,45.5421,45.5821,45.4462,45.4462,11000.0
2006-05-17 12:25:00,56.85,56.87,56.74,56.87,19600.0,45.4303,45.4462,45.3424,45.4462,19600.0
2006-05-17 12:30:00,56.88,56.95,56.88,56.94,5500.0,45.4542,45.5102,45.4542,45.5022,5500.0
2006-05-17 12:35:00,56.94,57.05,56.9,56.9,25800.0,45.5022,45.5901,45.4702,45.4702,25800.0
2006-05-17 12:40:00,56.9,56.9,56.81,56.83,26300.0,45.4702,45.4702,45.3983,45.4143,26300.0
2006-05-17 12:45:00,56.84,56.95,56.79,56.8,17400.0,45.4223,45.5102,45.3823,45.3903,17400.0
2006-05-17 12:50:00,56.8,56.88,56.76,56.88,22800.0,45.3903,45.4542,45.3583,45.4542,22800.0
2006-05-17 12:55:00,56.88,56.95,56.81,56.86,8900.0,45.4542,45.5102,45.3983,45.4383,8900.0
2006-05-17 13:00:00,56.87,57.09,56.87,56.92,21200.0,45.4462,45.6221,45.4462,45.4862,21200.0
2006-05-17 13:05:00,56.93,56.95,56.8,56.95,21200.0,45.4942,45.5102,45.3903,45.5102,21200.0
2006-05-17 13:10:00,56.93,56.94,56.76,56.76,8100.0,45.4942,45.5022,45.3583,45.3583,8100.0
2006-05-17 13:15:00,56.76,56.77,56.66,56.73,18200.0,45.3583,45.3663,45.2784,45.3344,18200.0
2006-05-17 13:20:00,56.72,56.83,56.66,56.74,14900.0,45.3264,45.4143,45.2784,45.3424,14900.0
2006-05-17 13:25:00,56.74,56.77,56.62,56.72,23800.0,45.3424,45.3663,45.2465,45.3264,23800.0
2006-05-17 13:30:00,56.71,56.74,56.66,56.74,17700.0,45.3184,45.3424,45.2784,45.3424,17700.0
2006-05-17 13:35:00,56.74,56.78,56.66,56.68,11100.0,45.3424,45.3743,45.2784,45.2944,11100.0
2006-05-17 13:40:00,56.7,56.71,56.63,56.67,13800.0,45.3104,45.3184,45.2545,45.2864,13800.0
2006-05-17 13:45:00,56.67,56.75,56.67,56.75,13700.0,45.2864,45.3503,45.2864,45.3503,13700.0
2006-05-17 13:50:00,56.74,56.91,56.74,56.77,24100.0,45.3424,45.4782,45.3424,45.3663,24100.0
2006-05-17 13:55:00,56.77,56.83,56.71,56.73,20200.0,45.3663,45.4143,45.3184,45.3344,20200.0
2006-05-17 14:00:00,56.73,56.74,56.68,56.7,10400.0,45.3344,45.3424,45.2944,45.3104,10400.0
2006-05-17 14:05:00,56.7,56.85,56.69,56.83,18600.0,45.3104,45.4303,45.3024,45.4143,18600.0
2006-05-17 14:10:00,56.84,56.86,56.76,56.79,27300.0,45.4223,45.4383,45.3583,45.3823,27300.0
2006-05-17 14:15:00,56.78,56.8,56.66,56.75,30300.0,45.3743,45.3903,45.2784,45.3503,30300.0
2006-05-17 14:20:00,56.75,56.83,56.7,56.76,35000.0,45.3503,45.4143,45.3104,45.3583,35000.0
2006-05-17 14:25:00,56.72,56.86,56.71,56.86,12300.0,45.3264,45.4383,45.3184,45.4383,12300.0
2006-05-17 14:30:00,56.86,57.01,56.86,57.0,86000.0,45.4383,45.5581,45.4383,45.5501,86000.0
2006-05-17 14:35:00,57.02,57.02,56.95,56.95,41500.0,45.5661,45.5661,45.5102,45.5102,41500.0
2006-05-17 14:40:00,56.95,57.15,56.95,57.15,37700.0,45.5102,45.67,45.5102,45.67,37700.0
2006-05-17 14:45:00,57.18,57.23,57.01,57.05,110600.0,45.694,45.7339,45.5581,45.5901,110600.0
2006-05-17 14:50:00,57.06,57.12,57.04,57.12,37200.0,45.5981,45.646,45.5821,45.646,37200.0
2006-05-17 14:55:00,57.14,57.37,57.14,57.15,106600.0,45.662,45.8458,45.662,45.67,106600.0
2006-05-17 15:00:00,57.16,57.29,57.16,57.29,53900.0,45.678,45.7819,45.678,45.7819,53900.0
2006-05-17 15:05:00,57.29,57.45,57.28,57.44,75500.0,45.7819,45.9097,45.7739,45.9017,75500.0
2006-05-17 15:10:00,57.44,57.45,57.35,57.41,88300.0,45.9017,45.9097,45.8298,45.8778,88300.0
2006-05-17 15:15:00,57.43,57.48,57.4,57.43,66000.0,45.8938,45.9337,45.8698,45.8938,66000.0
2006-05-17 15:20:00,57.43,57.43,57.38,57.38,72800.0,45.8938,45.8938,45.8538,45.8538,72800.0
2006-05-17 15:25:00,57.38,57.39,57.29,57.3,63800.0,45.8538,45.8618,45.7819,45.7899,63800.0
2006-05-17 15:30:00,57.29,57.39,57.26,57.35,77400.0,45.7819,45.8618,45.7579,45.8298,77400.0
2006-05-17 15:35:00,57.35,57.46,57.35,57.46,69000.0,45.8298,45.9177,45.8298,45.9177,69000.0
2006-05-17 15:40:00,57.46,57.49,57.4,57.4,95100.0,45.9177,45.9417,45.8698,45.8698,95100.0
2006-05-17 15:45:00,57.39,57.39,57.21,57.23,71000.0,45.8618,45.8618,45.7179,45.7339,71000.0
2006-05-17 15:50:00,57.23,57.23,56.96,56.96,38900.0,45.7339,45.7339,45.5182,45.5182,38900.0
2006-05-17 15:55:00,56.97,57.96,56.97,57.17,52400.0,45.5262,46.3173,45.5262,45.686,52400.0
2006-05-18 09:30:00,56.36,56.91,56.36,56.67,21600.0,45.0387,45.4782,45.0387,45.2864,21600.0
2006-05-18 09:35:00,56.62,56.67,56.42,56.61,20000.0,45.2465,45.2864,45.0866,45.2385,20000.0
2006-05-18 09:40:00,56.63,56.88,56.53,56.88,15500.0,45.2545,45.4542,45.1745,45.4542,15500.0
2006-05-18 09:45:00,56.86,57.05,56.86,56.98,24100.0,45.4383,45.5901,45.4383,45.5341,24100.0
2006-05-18 09:50:00,56.97,56.99,56.65,56.91,37900.0,45.5262,45.5421,45.2704,45.4782,37900.0
2006-05-18 09:55:00,56.94,57.0,56.87,56.91,18800.0,45.5022,45.5501,45.4462,45.4782,18800.0
2006-05-18 10:00:00,56.9,57.28,56.9,56.96,18500.0,45.4702,45.7739,45.4702,45.5182,18500.0
2006-05-18 10:05:00,56.97,56.97,56.75,56.75,13000.0,45.5262,45.5262,45.3503,45.3503,13000.0
2006-05-18 10:10:00,56.76,56.92,56.73,56.86,23300.0,45.3583,45.4862,45.3344,45.4383,23300.0
2006-05-18 10:15:00,56.86,56.86,56.6,56.75,35500.0,45.4383,45.4383,45.2305,45.3503,35500.0
2006-05-18 10:20:00,56.76,56.76,56.64,56.7,24400.0,45.3583,45.3583,45.2624,45.3104,24400.0
2006-05-18 10:25:00,56.68,56.79,56.65,56.68,23700.0,45.2944,45.3823,45.2704,45.2944,23700.0
2006-05-18 10:30:00,56.67,56.82,56.66,56.73,21900.0,45.2864,45.4063,45.2784,45.3344,21900.0
2006-05-18 10:35:00,56.72,56.72,56.6,56.65,29000.0,45.3264,45.3264,45.2305,45.2704,29000.0
2006-05-18 10:40:00,56.65,56.68,56.62,56.63,25300.0,45.2704,45.2944,45.2465,45.2545,25300.0
2006-05-18 10:45:00,56.63,56.64,56.55,56.55,14000.0,45.2545,45.2624,45.1905,45.1905,14000.0
2006-05-18 10:50:00,56.56,56.56,56.42,56.44,44700.0,45.1985,45.1985,45.0866,45.1026,44700.0
2006-05-18 10:55:00,56.45,56.57,56.45,56.48,26300.0,45.1106,45.2065,45.1106,45.1346,26300.0
2006-05-18 11:00:00,56.48,56.49,56.26,56.33,30300.0,45.1346,45.1426,44.9588,45.0147,30300.0
2006-05-18 11:05:00,56.29,56.33,56.24,56.25,27200.0,44.9828,45.0147,44.9428,44.9508,27200.0
2006-05-18 11:10:00,56.25,56.27,56.15,56.16,22200.0,44.9508,44.9668,44.8709,44.8789,22200.0
2006-05-18 11:15:00,56.15,56.15,56.01,56.02,22600.0,44.8709,44.8709,44.759,44.767,22600.0
2006-05-18 11:20:00,56.02,56.19,56.0,56.19,24000.0,44.767,44.9028,44.751,44.9028,24000.0
2006-05-18 11:25:00,56.17,56.29,56.13,56.25,20500.0,44.8869,44.9828,44.8549,44.9508,20500.0
2006-05-18 11:30:00,56.27,56.28,56.2,56.24,19000.0,44.9668,44.9748,44.9108,44.9428,19000.0
2006-05-18 11:35:00,56.23,56.31,56.23,56.28,15100.0,44.9348,44.9987,44.9348,44.9748,15100.0
2006-05-18 11:40:00,56.28,56.4,56.28,56.34,20600.0,44.9748,45.0707,44.9748,45.0227,20600.0
2006-05-18 11:45:00,56.32,56.35,56.3,56.34,11800.0,45.0067,45.0307,44.9907,45.0227,11800.0
2006-05-18 11:50:00,56.34,56.34,56.06,56.06,29600.0,45.0227,45.0227,44.799,44.799,29600.0
2006-05-18 11:55:00,56.07,56.33,56.07,56.3,31600.0,44.8069,45.0147,44.8069,44.9907,31600.0
2006-05-18 12:00:00,56.32,56.32,56.14,56.29,26600.0,45.0067,45.0067,44.8629,44.9828,26600.0
2006-05-18 12:05:00,56.31,56.35,56.22,56.29,26200.0,44.9987,45.0307,44.9268,44.9828,26200.0
2006-05-18 12:10:00,56.27,56.3,56.1,56.1,8600.0,44.9668,44.9907,44.8309,44.8309,8600.0
2006-05-18 12:15:00,56.09,56.16,56.07,56.08,33000.0,44.8229,44.8789,44.8069,44.8149,33000.0
2006-05-18 12:20:00,56.07,56.1,55.93,55.95,14900.0,44.8069,44.8309,44.6951,44.711,14900.0
2006-05-18 12:25:00,55.94,56.12,55.94,56.1,19400.0,44.7031,44.8469,44.7031,44.8309,19400.0
2006-05-18 12:30:00,56.1,56.17,56.08,56.16,10100.0,44.8309,44.8869,44.8149,44.8789,10100.0
2006-05-18 12:35:00,56.15,56.19,56.12,56.18,19600.0,44.8709,44.9028,44.8469,44.8948,19600.0
2006-05-18 12:40:00,56.19,56.2,56.17,56.18,13100.0,44.9028,44.9108,44.8869,44.8948,13100.0
2006-05-18 12:45:00,56.18,56.2,56.16,56.17,10100.0,44.8948,44.9108,44.8789,44.8869,10100.0
2006-05-18 12:50:00,56.16,56.18,56.15,56.16,11100.0,44.8789,44.8948,44.8709,44.8789,11100.0
2006-05-18 12:55:00,56.15,56.18,56.15,56.18,6900.0,44.8709,44.8948,44.8709,44.8948,6900.0
2006-05-18 13:00:00,56.18,56.2,56.15,56.17,5300.0,44.8948,44.9108,44.8709,44.8869,5300.0
2006-05-18 13:05:00,56.15,56.2,56.15,56.18,12600.0,44.8709,44.9108,44.8709,44.8948,12600.0
2006-05-18 13:10:00,56.18,56.22,56.15,56.15,31500.0,44.8948,44.9268,44.8709,44.8709,31500.0
2006-05-18 13:15:00,56.1,56.14,56.07,56.1,15900.0,44.8309,44.8629,44.8069,44.8309,15900.0
2006-05-18 13:20:00,56.1,56.24,56.09,56.22,12300.0,44.8309,44.9428,44.8229,44.9268,12300.0
2006-05-18 13:25:00,56.23,56.24,56.16,56.18,10300.0,44.9348,44.9428,44.8789,44.8948,10300.0
2006-05-18 13:30:00,56.18,56.22,56.18,56.2,37100.0,44.8948,44.9268,44.8948,44.9108,37100.0
2006-05-18 13:35:00,56.2,56.25,56.19,56.23,10600.0,44.9108,44.9508,44.9028,44.9348,10600.0
2006-05-18 13:40:00,56.23,56.23,56.14,56.18,10000.0,44.9348,44.9348,44.8629,44.8948,10000.0
2006-05-18 13:45:00,56.17,56.18,56.14,56.14,9800.0,44.8869,44.8948,44.8629,44.8629,9800.0
2006-05-18 13:50:00,56.14,56.14,56.04,56.05,9400.0,44.8629,44.8629,44.783,44.791,9400.0
2006-05-18 13:55:00,56.04,56.1,56.03,56.1,7800.0,44.783,44.8309,44.775,44.8309,7800.0
2006-05-18 14:00:00,56.07,56.08,55.99,56.04,12600.0,44.8069,44.8149,44.743,44.783,12600.0
2006-05-18 14:05:00,56.04,56.07,56.03,56.06,10800.0,44.783,44.8069,44.775,44.799,10800.0
2006-05-18 14:10:00,56.06,56.06,55.93,55.93,9900.0,44.799,44.799,44.6951,44.6951,9900.0
2006-05-18 14:15:00,55.91,56.0,55.89,55.99,11300.0,44.6791,44.751,44.6631,44.743,11300.0
2006-05-18 14:20:00,55.98,55.98,55.9,55.9,12000.0,44.735,44.735,44.6711,44.6711,12000.0
2006-05-18 14:25:00,55.9,55.91,55.89,55.89,16800.0,44.6711,44.6791,44.6631,44.6631,16800.0
2006-05-18 14:30:00,55.87,55.91,55.86,55.91,39500.0,44.6471,44.6791,44.6391,44.6791,39500.0
2006-05-18 14:35:00,55.9,55.97,55.9,55.97,32500.0,44.6711,44.727,44.6711,44.727,32500.0
2006-05-18 14:40:00,55.96,55.97,55.93,55.94,20100.0,44.719,44.727,44.6951,44.7031,20100.0
2006-05-18 14:45:00,55.94,56.01,55.93,56.0,55900.0,44.7031,44.759,44.6951,44.751,55900.0
2006-05-18 14:50:00,56.01,56.02,55.95,56.0,28100.0,44.759,44.767,44.711,44.751,28100.0
2006-05-18 14:55:00,56.0,56.01,55.87,55.88,25500.0,44.751,44.759,44.6471,44.6551,25500.0
2006-05-18 15:00:00,55.88,55.9,55.8,55.84,34800.0,44.6551,44.6711,44.5912,44.6231,34800.0
2006-05-18 15:05:00,55.82,55.86,55.75,55.75,34200.0,44.6072,44.6391,44.5512,44.5512,34200.0
2006-05-18 15:10:00,55.76,55.82,55.72,55.78,38200.0,44.5592,44.6072,44.5272,44.5752,38200.0
2006-05-18 15:15:00,55.78,55.78,55.67,55.67,23100.0,44.5752,44.5752,44.4873,44.4873,23100.0
2006-05-18 15:20:00,55.66,55.68,55.58,55.58,31700.0,44.4793,44.4953,44.4154,44.4154,31700.0
2006-05-18 15:25:00,55.59,55.6,55.5,55.55,36000.0,44.4234,44.4314,44.3514,44.3914,36000.0
2006-05-18 15:30:00,55.55,55.64,55.54,55.62,24300.0,44.3914,44.4633,44.3834,44.4473,24300.0
2006-05-18 15:35:00,55.63,55.64,55.58,55.58,46000.0,44.4553,44.4633,44.4154,44.4154,46000.0
2006-05-18 15:40:00,55.58,55.59,55.5,55.5,39300.0,44.4154,44.4234,44.3514,44.3514,39300.0
2006-05-18 15:45:00,55.5,55.51,55.5,55.51,64800.0,44.3514,44.3594,44.3514,44.3594,64800.0
2006-05-18 15:50:00,55.5,55.52,55.5,55.5,34300.0,44.3514,44.3674,44.3514,44.3514,34300.0
2006-05-18 15:55:00,55.5,55.5,55.41,55.42,58300.0,44.3514,44.3514,44.2795,44.2875,58300.0
2006-05-19 09:30:00,55.41,55.52,55.41,55.52,106100.0,44.2795,44.3674,44.2795,44.3674,106100.0
2006-05-19 09:35:00,55.52,55.56,55.2,55.42,13000.0,44.3674,44.3994,44.1117,44.2875,13000.0
2006-05-19 09:40:00,55.39,55.69,55.38,55.58,21200.0,44.2635,44.5033,44.2555,44.4154,21200.0
2006-05-19 09:45:00,55.57,55.57,55.36,55.43,16000.0,44.4074,44.4074,44.2396,44.2955,16000.0
2006-05-19 09:50:00,55.45,55.58,55.18,55.42,25800.0,44.3115,44.4154,44.0957,44.2875,25800.0
2006-05-19 09:55:00,55.42,55.43,55.06,55.31,31100.0,44.2875,44.2955,43.9998,44.1996,31100.0
2006-05-19 10:00:00,55.34,55.35,55.11,55.16,29100.0,44.2236,44.2316,44.0398,44.0797,29100.0
2006-05-19 10:05:00,55.18,55.35,55.12,55.25,25000.0,44.0957,44.2316,44.0478,44.1517,25000.0
2006-05-19 10:10:00,55.26,55.3,55.05,55.13,20700.0,44.1597,44.1916,43.9918,44.0558,20700.0
2006-05-19 10:15:00,55.13,55.28,55.02,55.03,27100.0,44.0558,44.1756,43.9679,43.9759,27100.0
2006-05-19 10:20:00,55.03,55.05,54.7,54.96,51400.0,43.9759,43.9918,43.7121,43.9199,51400.0
2006-05-19 10:25:00,54.98,55.06,54.95,55.03,25800.0,43.9359,43.9998,43.9119,43.9759,25800.0
2006-05-19 10:30:00,55.03,55.1,54.91,55.01,35000.0,43.9759,44.0318,43.88,43.9599,35000.0
2006-05-19 10:35:00,55.01,55.24,55.0,55.13,35500.0,43.9599,44.1437,43.9519,44.0558,35500.0
2006-05-19 10:40:00,55.13,55.13,55.04,55.07,32000.0,44.0558,44.0558,43.9838,44.0078,32000.0
2006-05-19 10:45:00,55.06,55.1,55.05,55.07,29500.0,43.9998,44.0318,43.9918,44.0078,29500.0
2006-05-19 10:50:00,55.07,55.08,55.02,55.06,26700.0,44.0078,44.0158,43.9679,43.9998,26700.0
2006-05-19 10:55:00,55.05,55.15,54.99,55.09,33700.0,43.9918,44.0717,43.9439,44.0238,33700.0
2006-05-19 11:00:00,55.1,55.12,55.06,55.07,22600.0,44.0318,44.0478,43.9998,44.0078,22600.0
2006-05-19 11:05:00,55.07,55.08,54.9,54.96,37800.0,44.0078,44.0158,43.872,43.9199,37800.0
2006-05-19 11:10:00,54.95,54.96,54.87,54.92,15600.0,43.9119,43.9199,43.848,43.8879,15600.0
2006-05-19 11:15:00,54.91,54.93,54.81,54.92,26800.0,43.88,43.8959,43.8,43.8879,26800.0
2006-05-19 11:20:00,54.93,55.23,54.92,55.18,15600.0,43.8959,44.1357,43.8879,44.0957,15600.0
2006-05-19 11:25:00,55.19,55.2,55.06,55.06,15400.0,44.1037,44.1117,43.9998,43.9998,15400.0
2006-05-19 11:30:00,55.06,55.16,55.05,55.06,15000.0,43.9998,44.0797,43.9918,43.9998,15000.0
2006-05-19 11:35:00,55.05,55.05,54.95,55.0,23300.0,43.9918,43.9918,43.9119,43.9519,23300.0
2006-05-19 11:40:00,55.0,55.0,54.95,54.95,13600.0,43.9519,43.9519,43.9119,43.9119,13600.0
2006-05-19 11:45:00,54.96,54.99,54.92,54.92,25300.0,43.9199,43.9439,43.8879,43.8879,25300.0
2006-05-19 11:50:00,54.92,54.93,54.76,54.81,39800.0,43.8879,43.8959,43.7601,43.8,39800.0
2006-05-19 11:55:00,54.82,54.91,54.81,54.91,28200.0,43.808,43.88,43.8,43.88,28200.0
2006-05-19 12:00:00,54.91,54.93,54.87,54.93,21100.0,43.88,43.8959,43.848,43.8959,21100.0
2006-05-19 12:05:00,54.94,55.02,54.92,55.02,17800.0,43.9039,43.9679,43.8879,43.9679,17800.0
2006-05-19 12:10:00,55.02,55.11,55.02,55.05,20200.0,43.9679,44.0398,43.9679,43.9918,20200.0
2006-05-19 12:15:00,55.06,55.06,54.96,54.96,22000.0,43.9998,43.9998,43.9199,43.9199,22000.0
2006-05-19 12:20:00,54.96,54.96,54.86,54.9,25700.0,43.9199,43.9199,43.84,43.872,25700.0
2006-05-19 12:25:00,54.91,54.96,54.91,54.95,11600.0,43.88,43.9199,43.88,43.9119,11600.0
2006-05-19 12:30:00,54.94,55.0,54.91,55.0,16900.0,43.9039,43.9519,43.88,43.9519,16900.0
2006-05-19 12:35:00,55.0,55.09,54.99,55.07,20500.0,43.9519,44.0238,43.9439,44.0078,20500.0
2006-05-19 12:40:00,55.07,55.25,55.07,55.22,12800.0,44.0078,44.1517,44.0078,44.1277,12800.0
2006-05-19 12:45:00,55.21,55.24,55.02,55.02,25700.0,44.1197,44.1437,43.9679,43.9679,25700.0
2006-05-19 12:50:00,55.03,55.2,55.02,55.2,17800.0,43.9759,44.1117,43.9679,44.1117,17800.0
2006-05-19 12:55:00,55.2,55.2,55.06,55.06,18000.0,44.1117,44.1117,43.9998,43.9998,18000.0
2006-05-19 13:00:00,55.06,55.07,55.0,55.07,26500.0,43.9998,44.0078,43.9519,44.0078,26500.0
2006-05-19 13:05:00,55.07,55.08,54.94,55.01,21000.0,44.0078,44.0158,43.9039,43.9599,21000.0
2006-05-19 13:10:00,55.01,55.02,54.96,54.98,23200.0,43.9599,43.9679,43.9199,43.9359,23200.0
2006-05-19 13:15:00,55.0,55.05,54.99,55.05,16700.0,43.9519,43.9918,43.9439,43.9918,16700.0
2006-05-19 13:20:00,55.05,55.05,54.99,55.05,35700.0,43.9918,43.9918,43.9439,43.9918,35700.0
2006-05-19 13:25:00,55.05,55.1,55.04,55.05,25200.0,43.9918,44.0318,43.9838,43.9918,25200.0
2006-05-19 13:30:00,55.05,55.08,54.98,54.99,42600.0,43.9918,44.0158,43.9359,43.9439,42600.0
2006-05-19 13:35:00,54.96,54.99,54.93,54.98,24600.0,43.9199,43.9439,43.8959,43.9359,24600.0
2006-05-19 13:40:00,54.98,55.0,54.93,55.0,16200.0,43.9359,43.9519,43.8959,43.9519,16200.0
2006-05-19 13:45:00,55.0,55.13,54.99,55.12,17600.0,43.9519,44.0558,43.9439,44.0478,17600.0
2006-05-19 13:50:00,55.12,55.16,55.1,55.1,10800.0,44.0478,44.0797,44.0318,44.0318,10800.0
2006-05-19 13:55:00,55.1,55.11,55.07,55.11,41700.0,44.0318,44.0398,44.0078,44.0398,41700.0
2006-05-19 14:00:00,55.11,55.14,55.1,55.11,26300.0,44.0398,44.0638,44.0318,44.0398,26300.0
2006-05-19 14:05:00,55.12,55.17,55.11,55.13,32700.0,44.0478,44.0877,44.0398,44.0558,32700.0
2006-05-19 14:10:00,55.15,55.17,55.14,55.17,8500.0,44.0717,44.0877,44.0638,44.0877,8500.0
2006-05-19 14:15:00,55.16,55.16,55.03,55.04,62100.0,44.0797,44.0797,43.9759,43.9838,62100.0
2006-05-19 14:20:00,55.05,55.19,55.05,55.18,32000.0,43.9918,44.1037,43.9918,44.0957,32000.0
2006-05-19 14:25:00,55.19,55.19,55.09,55.09,60500.0,44.1037,44.1037,44.0238,44.0238,60500.0
2006-05-19 14:30:00,55.08,55.16,55.02,55.05,28900.0,44.0158,44.0797,43.9679,43.9918,28900.0
2006-05-19 14:35:00,55.03,55.1,55.0,55.05,26000.0,43.9759,44.0318,43.9519,43.9918,26000.0
2006-05-19 14:40:00,55.04,55.05,55.01,55.03,25400.0,43.9838,43.9918,43.9599,43.9759,25400.0
2006-05-19 14:45:00,55.03,55.03,55.0,55.01,20100.0,43.9759,43.9759,43.9519,43.9599,20100.0
2006-05-19 14:50:00,55.01,55.01,54.87,54.88,28700.0,43.9599,43.9599,43.848,43.856,28700.0
2006-05-19 14:55:00,54.88,54.9,54.73,54.76,29000.0,43.856,43.872,43.7361,43.7601,29000.0
2006-05-19 15:00:00,54.76,54.83,54.72,54.78,39000.0,43.7601,43.816,43.7281,43.7761,39000.0
2006-05-19 15:05:00,54.76,54.78,54.65,54.71,26800.0,43.7601,43.7761,43.6722,43.7201,26800.0
2006-05-19 15:10:00,54.7,54.71,54.51,54.57,26900.0,43.7121,43.7201,43.5603,43.6083,26900.0
2006-05-19 15:15:00,54.57,54.63,54.55,54.57,28800.0,43.6083,43.6562,43.5923,43.6083,28800.0
2006-05-19 15:20:00,54.58,54.66,54.41,54.45,57200.0,43.6162,43.6802,43.4804,43.5124,57200.0
2006-05-19 15:25:00,54.47,54.53,54.45,54.53,61900.0,43.5283,43.5763,43.5124,43.5763,61900.0
2006-05-19 15:30:00,54.52,54.53,54.4,54.41,58000.0,43.5683,43.5763,43.4724,43.4804,58000.0
2006-05-19 15:35:00,54.42,54.49,54.41,54.46,64500.0,43.4884,43.5443,43.4804,43.5204,64500.0
2006-05-19 15:40:00,54.44,54.45,54.4,54.41,60800.0,43.5044,43.5124,43.4724,43.4804,60800.0
2006-05-19 15:45:00,54.4,54.43,54.39,54.42,83100.0,43.4724,43.4964,43.4644,43.4884,83100.0
2006-05-19 15:50:00,54.41,54.49,54.4,54.49,124100.0,43.4804,43.5443,43.4724,43.5443,124100.0
2006-05-19 15:55:00,54.49,54.56,54.46,54.47,137800.0,43.5443,43.6003,43.5204,43.5283,137800.0
2006-05-22 09:35:00,54.15,54.19,54.12,54.16,53300.0,43.2726,43.3046,43.2486,43.2806,53300.0
2006-05-22 09:40:00,54.16,54.16,53.67,53.68,77700.0,43.2806,43.2806,42.889,42.897,77700.0
2006-05-22 09:45:00,53.56,53.65,53.44,53.63,61400.0,42.8011,42.8731,42.7052,42.8571,61400.0
2006-05-22 09:50:00,53.64,53.65,53.33,53.5,32900.0,42.8651,42.8731,42.6173,42.7532,32900.0
2006-05-22 09:55:00,53.5,53.7,53.5,53.65,61700.0,42.7532,42.913,42.7532,42.8731,61700.0
2006-05-22 10:00:00,53.65,53.67,53.58,53.59,48700.0,42.8731,42.889,42.8171,42.8251,48700.0
2006-05-22 10:05:00,53.58,53.6,53.52,53.56,46900.0,42.8171,42.8331,42.7692,42.8011,46900.0
2006-05-22 10:10:00,53.56,53.58,53.45,53.47,29400.0,42.8011,42.8171,42.7132,42.7292,29400.0
2006-05-22 10:15:00,53.45,53.46,53.43,53.45,23900.0,42.7132,42.7212,42.6973,42.7132,23900.0
2006-05-22 10:20:00,53.45,53.46,53.35,53.35,90100.0,42.7132,42.7212,42.6333,42.6333,90100.0
2006-05-22 10:25:00,53.35,53.43,53.31,53.43,65500.0,42.6333,42.6973,42.6014,42.6973,65500.0
2006-05-22 10:30:00,53.41,53.49,53.41,53.49,18300.0,42.6813,42.7452,42.6813,42.7452,18300.0
2006-05-22 10:35:00,53.49,53.6,53.49,53.54,39300.0,42.7452,42.8331,42.7452,42.7852,39300.0
2006-05-22 10:40:00,53.53,53.6,53.51,53.6,24800.0,42.7772,42.8331,42.7612,42.8331,24800.0
2006-05-22 10:45:00,53.6,53.68,53.57,53.68,25900.0,42.8331,42.897,42.8091,42.897,25900.0
2006-05-22 10:50:00,53.67,53.8,53.63,53.79,49000.0,42.889,42.9929,42.8571,42.9849,49000.0
2006-05-22 10:55:00,53.8,53.84,53.77,53.82,29400.0,42.9929,43.0249,42.969,43.0089,29400.0
2006-05-22 11:00:00,53.82,53.83,53.59,53.59,30700.0,43.0089,43.0169,42.8251,42.8251,30700.0
2006-05-22 11:05:00,53.59,53.67,53.52,53.6,37700.0,42.8251,42.889,42.7692,42.8331,37700.0
2006-05-22 11:10:00,53.59,53.6,53.5,53.5,29000.0,42.8251,42.8331,42.7532,42.7532,29000.0
2006-05-22 11:15:00,53.51,53.54,53.5,53.54,44800.0,42.7612,42.7852,42.7532,42.7852,44800.0
2006-05-22 11:20:00,53.54,53.73,53.54,53.71,29700.0,42.7852,42.937,42.7852,42.921,29700.0
2006-05-22 11:25:00,53.72,53.74,53.63,53.74,22300.0,42.929,42.945,42.8571,42.945,22300.0
2006-05-22 11:30:00,53.75,53.81,53.72,53.72,46800.0,42.953,43.0009,42.929,42.929,46800.0
2006-05-22 11:35:00,53.72,53.72,53.61,53.61,51000.0,42.929,42.929,42.8411,42.8411,51000.0
2006-05-22 11:40:00,53.62,53.65,53.57,53.58,32800.0,42.8491,42.8731,42.8091,42.8171,32800.0
2006-05-22 11:45:00,53.58,53.64,53.57,53.61,31700.0,42.8171,42.8651,42.8091,42.8411,31700.0
2006-05-22 11:50:00,53.61,53.63,53.61,53.61,44100.0,42.8411,42.8571,42.8411,42.8411,44100.0
2006-05-22 11:55:00,53.62,53.82,53.6,53.8,73200.0,42.8491,43.0089,42.8331,42.9929,73200.0
2006-05-22 12:00:00,53.78,53.96,53.78,53.96,21400.0,42.9769,43.1208,42.9769,43.1208,21400.0
2006-05-22 12:05:00,54.0,54.08,53.97,54.03,22300.0,43.1528,43.2167,43.1288,43.1767,22300.0
2006-05-22 12:10:00,54.03,54.05,53.86,53.86,16600.0,43.1767,43.1927,43.0409,43.0409,16600.0
2006-05-22 12:15:00,53.87,53.93,53.84,53.84,18500.0,43.0489,43.0968,43.0249,43.0249,18500.0
2006-05-22 12:20:00,53.86,53.86,53.72,53.72,12300.0,43.0409,43.0409,42.929,42.929,12300.0
2006-05-22 12:25:00,53.72,53.73,53.6,53.61,19100.0,42.929,42.937,42.8331,42.8411,19100.0
2006-05-22 12:30:00,53.61,53.71,53.61,53.71,24400.0,42.8411,42.921,42.8411,42.921,24400.0
2006-05-22 12:35:00,53.71,53.81,53.67,53.81,18600.0,42.921,43.0009,42.889,43.0009,18600.0
2006-05-22 12:40:00,53.8,53.8,53.72,53.79,21300.0,42.9929,42.9929,42.929,42.9849,21300.0
2006-05-22 12:45:00,53.8,53.85,53.8,53.82,19500.0,42.9929,43.0329,42.9929,43.0089,19500.0
2006-05-22 12:50:00,53.82,53.88,53.78,53.86,24800.0,43.0089,43.0569,42.9769,43.0409,24800.0
2006-05-22 12:55:00,53.85,53.85,53.7,53.77,18900.0,43.0329,43.0329,42.913,42.969,18900.0
2006-05-22 13:00:00,53.77,53.91,53.77,53.9,22500.0,42.969,43.0808,42.969,43.0728,22500.0
2006-05-22 13:05:00,53.89,53.89,53.8,53.85,17400.0,43.0649,43.0649,42.9929,43.0329,17400.0
2006-05-22 13:10:00,53.85,53.86,53.81,53.81,21200.0,43.0329,43.0409,43.0009,43.0009,21200.0
2006-05-22 13:15:00,53.81,53.82,53.75,53.76,13600.0,43.0009,43.0089,42.953,42.961,13600.0
2006-05-22 13:20:00,53.75,53.83,53.73,53.8,18800.0,42.953,43.0169,42.937,42.9929,18800.0
2006-05-22 13:25:00,53.81,53.91,53.79,53.9,23500.0,43.0009,43.0808,42.9849,43.0728,23500.0
2006-05-22 13:30:00,53.9,53.9,53.76,53.81,12800.0,43.0728,43.0728,42.961,43.0009,12800.0
2006-05-22 13:35:00,53.81,53.86,53.77,53.86,13500.0,43.0009,43.0409,42.969,43.0409,13500.0
2006-05-22 13:40:00,53.85,53.87,53.77,53.79,22600.0,43.0329,43.0489,42.969,42.9849,22600.0
2006-05-22 13:45:00,53.77,53.89,53.77,53.79,15500.0,42.969,43.0649,42.969,42.9849,15500.0
2006-05-22 13:50:00,53.8,53.89,53.76,53.86,28100.0,42.9929,43.0649,42.961,43.0409,28100.0
2006-05-22 13:55:00,53.85,53.85,53.79,53.84,107500.0,43.0329,43.0329,42.9849,43.0249,107500.0
2006-05-22 14:00:00,53.84,53.95,53.83,53.9,87800.0,43.0249,43.1128,43.0169,43.0728,87800.0
2006-05-22 14:05:00,53.92,53.94,53.89,53.94,23800.0,43.0888,43.1048,43.0649,43.1048,23800.0
2006-05-22 14:10:00,53.94,54.07,53.94,54.07,36600.0,43.1048,43.2087,43.1048,43.2087,36600.0
2006-05-22 14:15:00,54.07,54.23,54.05,54.23,22200.0,43.2087,43.3366,43.1927,43.3366,22200.0
2006-05-22 14:20:00,54.22,54.23,54.04,54.06,31900.0,43.3286,43.3366,43.1847,43.2007,31900.0
2006-05-22 14:25:00,54.06,54.1,53.98,53.98,32600.0,43.2007,43.2327,43.1368,43.1368,32600.0
2006-05-22 14:30:00,53.97,54.09,53.93,54.09,28400.0,43.1288,43.2247,43.0968,43.2247,28400.0
2006-05-22 14:35:00,54.1,54.14,53.91,53.91,20600.0,43.2327,43.2646,43.0808,43.0808,20600.0
2006-05-22 14:40:00,53.91,53.92,53.87,53.87,35200.0,43.0808,43.0888,43.0489,43.0489,35200.0
2006-05-22 14:45:00,53.88,53.93,53.86,53.88,46700.0,43.0569,43.0968,43.0409,43.0569,46700.0
2006-05-22 14:50:00,53.89,53.96,53.88,53.9,28600.0,43.0649,43.1208,43.0569,43.0728,28600.0
2006-05-22 14:55:00,53.9,53.9,53.88,53.89,20700.0,43.0728,43.0728,43.0569,43.0649,20700.0
2006-05-22 15:00:00,53.89,54.01,53.88,54.01,35300.0,43.0649,43.1607,43.0569,43.1607,35300.0
2006-05-22 15:05:00,54.01,54.03,53.97,54.0,25000.0,43.1607,43.1767,43.1288,43.1528,25000.0
2006-05-22 15:10:00,54.01,54.09,54.0,54.05,51300.0,43.1607,43.2247,43.1528,43.1927,51300.0
2006-05-22 15:15:00,54.06,54.25,54.06,54.17,38000.0,43.2007,43.3525,43.2007,43.2886,38000.0
2006-05-22 15:20:00,54.16,54.32,54.15,54.32,30700.0,43.2806,43.4085,43.2726,43.4085,30700.0
2006-05-22 15:25:00,54.32,54.37,54.24,54.37,19200.0,43.4085,43.4484,43.3445,43.4484,19200.0
2006-05-22 15:30:00,54.36,54.37,54.3,54.32,37200.0,43.4404,43.4484,43.3925,43.4085,37200.0
2006-05-22 15:35:00,54.32,54.47,54.31,54.46,23700.0,43.4085,43.5283,43.4005,43.5204,23700.0
2006-05-22 15:40:00,54.46,54.68,54.46,54.55,67700.0,43.5204,43.6962,43.5204,43.5923,67700.0
2006-05-22 15:45:00,54.55,54.58,54.52,54.56,84600.0,43.5923,43.6162,43.5683,43.6003,84600.0
2006-05-22 15:50:00,54.56,54.62,54.56,54.56,111500.0,43.6003,43.6482,43.6003,43.6003,111500.0
2006-05-22 15:55:00,54.57,54.57,54.5,54.5,70700.0,43.6083,43.6083,43.5523,43.5523,70700.0
2006-05-23 09:30:00,54.5,54.55,54.44,54.5,48400.0,43.5523,43.5923,43.5044,43.5523,48400.0
2006-05-23 09:35:00,54.5,54.71,54.49,54.71,30600.0,43.5523,43.7201,43.5443,43.7201,30600.0
2006-05-23 09:40:00,54.69,54.77,54.6,54.72,31500.0,43.7042,43.7681,43.6322,43.7281,31500.0
2006-05-23 09:45:00,54.7,54.74,54.62,54.71,16300.0,43.7121,43.7441,43.6482,43.7201,16300.0
2006-05-23 09:50:00,54.73,54.73,54.62,54.65,33300.0,43.7361,43.7361,43.6482,43.6722,33300.0
2006-05-23 09:55:00,54.65,54.73,54.63,54.73,23000.0,43.6722,43.7361,43.6562,43.7361,23000.0
2006-05-23 10:00:00,54.71,54.77,54.71,54.73,12100.0,43.7201,43.7681,43.7201,43.7361,12100.0
2006-05-23 10:05:00,54.74,54.81,54.73,54.75,46800.0,43.7441,43.8,43.7361,43.7521,46800.0
2006-05-23 10:10:00,54.78,54.78,54.66,54.69,9700.0,43.7761,43.7761,43.6802,43.7042,9700.0
2006-05-23 10:15:00,54.69,54.69,54.63,54.63,21600.0,43.7042,43.7042,43.6562,43.6562,21600.0
2006-05-23 10:20:00,54.64,54.64,54.61,54.62,11700.0,43.6642,43.6642,43.6402,43.6482,11700.0
2006-05-23 10:25:00,54.63,54.63,54.6,54.6,19200.0,43.6562,43.6562,43.6322,43.6322,19200.0
2006-05-23 10:30:00,54.6,54.62,54.6,54.61,15200.0,43.6322,43.6482,43.6322,43.6402,15200.0
2006-05-23 10:35:00,54.61,54.64,54.61,54.62,13700.0,43.6402,43.6642,43.6402,43.6482,13700.0
2006-05-23 10:40:00,54.62,54.7,54.61,54.61,29500.0,43.6482,43.7121,43.6402,43.6402,29500.0
2006-05-23 10:45:00,54.59,54.6,54.54,54.54,10800.0,43.6242,43.6322,43.5843,43.5843,10800.0
2006-05-23 10:50:00,54.54,54.69,54.53,54.67,37100.0,43.5843,43.7042,43.5763,43.6882,37100.0
2006-05-23 10:55:00,54.64,54.73,54.64,54.7,13600.0,43.6642,43.7361,43.6642,43.7121,13600.0
2006-05-23 11:00:00,54.71,54.8,54.7,54.8,17800.0,43.7201,43.7921,43.7121,43.7921,17800.0
2006-05-23 11:05:00,54.8,54.84,54.8,54.83,11800.0,43.7921,43.824,43.7921,43.816,11800.0
2006-05-23 11:10:00,54.82,54.84,54.81,54.81,31700.0,43.808,43.824,43.8,43.8,31700.0
2006-05-23 11:15:00,54.81,54.82,54.75,54.82,36400.0,43.8,43.808,43.7521,43.808,36400.0
2006-05-23 11:20:00,54.8,54.8,54.73,54.75,34800.0,43.7921,43.7921,43.7361,43.7521,34800.0
2006-05-23 11:25:00,54.77,54.84,54.74,54.84,17200.0,43.7681,43.824,43.7441,43.824,17200.0
2006-05-23 11:30:00,54.8,54.85,54.8,54.83,8100.0,43.7921,43.832,43.7921,43.816,8100.0
2006-05-23 11:35:00,54.82,54.82,54.75,54.75,24400.0,43.808,43.808,43.7521,43.7521,24400.0
2006-05-23 11:40:00,54.75,54.75,54.7,54.7,44000.0,43.7521,43.7521,43.7121,43.7121,44000.0
2006-05-23 11:45:00,54.7,54.77,54.7,54.7,28200.0,43.7121,43.7681,43.7121,43.7121,28200.0
2006-05-23 11:50:00,54.71,54.73,54.7,54.7,15300.0,43.7201,43.7361,43.7121,43.7121,15300.0
2006-05-23 11:55:00,54.7,54.71,54.7,54.7,15500.0,43.7121,43.7201,43.7121,43.7121,15500.0
2006-05-23 12:00:00,54.7,54.71,54.7,54.71,12500.0,43.7121,43.7201,43.7121,43.7201,12500.0
2006-05-23 12:05:00,54.7,54.71,54.7,54.7,49700.0,43.7121,43.7201,43.7121,43.7121,49700.0
2006-05-23 12:10:00,54.7,54.71,54.7,54.71,103100.0,43.7121,43.7201,43.7121,43.7201,103100.0
2006-05-23 12:15:00,54.71,54.75,54.71,54.75,27200.0,43.7201,43.7521,43.7201,43.7521,27200.0
2006-05-23 12:20:00,54.76,54.79,54.75,54.75,35900.0,43.7601,43.7841,43.7521,43.7521,35900.0
2006-05-23 12:25:00,54.74,54.75,54.72,54.75,73400.0,43.7441,43.7521,43.7281,43.7521,73400.0
2006-05-23 12:30:00,54.74,54.83,54.74,54.8,14900.0,43.7441,43.816,43.7441,43.7921,14900.0
2006-05-23 12:35:00,54.79,54.79,54.71,54.72,19000.0,43.7841,43.7841,43.7201,43.7281,19000.0
2006-05-23 12:40:00,54.73,54.75,54.7,54.75,12800.0,43.7361,43.7521,43.7121,43.7521,12800.0
2006-05-23 12:45:00,54.73,54.74,54.72,54.73,4200.0,43.7361,43.7441,43.7281,43.7361,4200.0
2006-05-23 12:50:00,54.73,54.74,54.72,54.72,4900.0,43.7361,43.7441,43.7281,43.7281,4900.0
2006-05-23 12:55:00,54.73,54.73,54.72,54.72,5400.0,43.7361,43.7361,43.7281,43.7281,5400.0
2006-05-23 13:00:00,54.73,54.75,54.72,54.73,14000.0,43.7361,43.7521,43.7281,43.7361,14000.0
2006-05-23 13:05:00,54.73,54.74,54.72,54.73,11100.0,43.7361,43.7441,43.7281,43.7361,11100.0
2006-05-23 13:10:00,54.74,54.76,54.72,54.74,80900.0,43.7441,43.7601,43.7281,43.7441,80900.0
2006-05-23 13:15:00,54.76,54.82,54.75,54.82,13100.0,43.7601,43.808,43.7521,43.808,13100.0
2006-05-23 13:20:00,54.82,54.83,54.74,54.74,8400.0,43.808,43.816,43.7441,43.7441,8400.0
2006-05-23 13:25:00,54.74,54.77,54.72,54.74,4200.0,43.7441,43.7681,43.7281,43.7441,4200.0
2006-05-23 13:30:00,54.74,54.77,54.74,54.74,8000.0,43.7441,43.7681,43.7441,43.7441,8000.0
2006-05-23 13:35:00,54.74,54.75,54.73,54.73,84200.0,43.7441,43.7521,43.7361,43.7361,84200.0
2006-05-23 13:40:00,54.74,54.75,54.72,54.74,4700.0,43.7441,43.7521,43.7281,43.7441,4700.0
2006-05-23 13:45:00,54.74,54.75,54.71,54.74,62400.0,43.7441,43.7521,43.7201,43.7441,62400.0
2006-05-23 13:50:00,54.73,54.74,54.71,54.71,36200.0,43.7361,43.7441,43.7201,43.7201,36200.0
2006-05-23 13:55:00,54.72,54.72,54.65,54.69,24400.0,43.7281,43.7281,43.6722,43.7042,24400.0
2006-05-23 14:00:00,54.69,54.7,54.63,54.7,48900.0,43.7042,43.7121,43.6562,43.7121,48900.0
2006-05-23 14:05:00,54.63,54.63,54.61,54.62,9000.0,43.6562,43.6562,43.6402,43.6482,9000.0
2006-05-23 14:10:00,54.62,54.62,54.56,54.57,20400.0,43.6482,43.6482,43.6003,43.6083,20400.0
2006-05-23 14:15:00,54.57,54.58,54.5,54.5,14300.0,43.6083,43.6162,43.5523,43.5523,14300.0
2006-05-23 14:20:00,54.49,54.5,54.42,54.45,40300.0,43.5443,43.5523,43.4884,43.5124,40300.0
2006-05-23 14:25:00,54.46,54.54,54.43,54.44,29600.0,43.5204,43.5843,43.4964,43.5044,29600.0
2006-05-23 14:30:00,54.44,54.48,54.41,54.47,15900.0,43.5044,43.5363,43.4804,43.5283,15900.0
2006-05-23 14:35:00,54.48,54.52,54.48,54.48,14300.0,43.5363,43.5683,43.5363,43.5363,14300.0
2006-05-23 14:40:00,54.48,54.49,54.4,54.47,25500.0,43.5363,43.5443,43.4724,43.5283,25500.0
2006-05-23 14:45:00,54.46,54.46,54.25,54.25,8700.0,43.5204,43.5204,43.3525,43.3525,8700.0
2006-05-23 14:50:00,54.26,54.33,54.2,54.2,21400.0,43.3605,43.4165,43.3126,43.3126,21400.0
2006-05-23 14:55:00,54.2,54.22,54.15,54.2,23000.0,43.3126,43.3286,43.2726,43.3126,23000.0
2006-05-23 15:00:00,54.2,54.2,54.15,54.15,19900.0,43.3126,43.3126,43.2726,43.2726,19900.0
2006-05-23 15:05:00,54.16,54.29,54.16,54.26,13700.0,43.2806,43.3845,43.2806,43.3605,13700.0
2006-05-23 15:10:00,54.25,54.36,54.25,54.35,20700.0,43.3525,43.4404,43.3525,43.4324,20700.0
2006-05-23 15:15:00,54.33,54.36,54.32,54.34,15300.0,43.4165,43.4404,43.4085,43.4245,15300.0
2006-05-23 15:20:00,54.33,54.34,54.2,54.22,13300.0,43.4165,43.4245,43.3126,43.3286,13300.0
2006-05-23 15:25:00,54.21,54.23,54.18,54.2,37600.0,43.3206,43.3366,43.2966,43.3126,37600.0
2006-05-23 15:30:00,54.2,54.2,54.12,54.18,52500.0,43.3126,43.3126,43.2486,43.2966,52500.0
2006-05-23 15:35:00,54.17,54.21,54.13,54.19,34200.0,43.2886,43.3206,43.2566,43.3046,34200.0
2006-05-23 15:40:00,54.2,54.2,54.07,54.07,48800.0,43.3126,43.3126,43.2087,43.2087,48800.0
2006-05-23 15:45:00,54.07,54.07,53.97,53.99,41000.0,43.2087,43.2087,43.1288,43.1448,41000.0
2006-05-23 15:50:00,53.99,54.03,53.97,53.99,39600.0,43.1448,43.1767,43.1288,43.1448,39600.0
2006-05-23 15:55:00,54.0,54.0,53.98,53.99,75200.0,43.1528,43.1528,43.1368,43.1448,75200.0
2006-05-24 09:30:00,53.75,53.94,53.51,53.54,24300.0,42.953,43.1048,42.7612,42.7852,24300.0
2006-05-24 09:35:00,53.53,53.53,53.04,53.07,56600.0,42.7772,42.7772,42.3856,42.4096,56600.0
2006-05-24 09:40:00,53.08,53.31,53.06,53.24,56100.0,42.4176,42.6014,42.4016,42.5454,56100.0
2006-05-24 09:45:00,53.24,53.83,53.23,53.79,43900.0,42.5454,43.0169,42.5374,42.9849,43900.0
2006-05-24 09:50:00,53.81,53.83,53.45,53.68,71000.0,43.0009,43.0169,42.7132,42.897,71000.0
2006-05-24 09:55:00,53.69,53.83,53.65,53.72,34900.0,42.905,43.0169,42.8731,42.929,34900.0
2006-05-24 10:00:00,53.72,53.72,53.63,53.68,28200.0,42.929,42.929,42.8571,42.897,28200.0
2006-05-24 10:05:00,53.68,53.82,53.68,53.8,61700.0,42.897,43.0089,42.897,42.9929,61700.0
2006-05-24 10:10:00,53.81,53.82,53.76,53.78,27000.0,43.0009,43.0089,42.961,42.9769,27000.0
2006-05-24 10:15:00,53.78,53.81,53.73,53.73,23100.0,42.9769,43.0009,42.937,42.937,23100.0
2006-05-24 10:20:00,53.74,53.84,53.72,53.84,22500.0,42.945,43.0249,42.929,43.0249,22500.0
2006-05-24 10:25:00,53.84,54.08,53.8,54.08,26000.0,43.0249,43.2167,42.9929,43.2167,26000.0
2006-05-24 10:30:00,54.08,54.11,53.93,53.93,17800.0,43.2167,43.2407,43.0968,43.0968,17800.0
2006-05-24 10:35:00,53.94,54.01,53.94,53.99,11400.0,43.1048,43.1607,43.1048,43.1448,11400.0
2006-05-24 10:40:00,53.97,54.06,53.92,53.94,10900.0,43.1288,43.2007,43.0888,43.1048,10900.0
2006-05-24 10:45:00,53.93,53.93,53.75,53.83,11200.0,43.0968,43.0968,42.953,43.0169,11200.0
2006-05-24 10:50:00,53.81,53.93,53.81,53.9,14700.0,43.0009,43.0968,43.0009,43.0728,14700.0
2006-05-24 10:55:00,53.93,54.11,53.93,54.01,61000.0,43.0968,43.2407,43.0968,43.1607,61000.0
2006-05-24 11:00:00,54.01,54.02,53.7,53.71,33200.0,43.1607,43.1687,42.913,42.921,33200.0
2006-05-24 11:05:00,53.73,53.86,53.73,53.79,18900.0,42.937,43.0409,42.937,42.9849,18900.0
2006-05-24 11:10:00,53.78,53.82,53.72,53.78,12500.0,42.9769,43.0089,42.929,42.9769,12500.0
2006-05-24 11:15:00,53.79,53.8,53.6,53.63,17000.0,42.9849,42.9929,42.8331,42.8571,17000.0
2006-05-24 11:20:00,53.63,53.65,53.6,53.64,16400.0,42.8571,42.8731,42.8331,42.8651,16400.0
2006-05-24 11:25:00,53.64,53.66,53.6,53.6,21200.0,42.8651,42.8811,42.8331,42.8331,21200.0
2006-05-24 11:30:00,53.6,53.64,53.59,53.61,28300.0,42.8331,42.8651,42.8251,42.8411,28300.0
2006-05-24 11:35:00,53.61,53.71,53.61,53.71,15400.0,42.8411,42.921,42.8411,42.921,15400.0
2006-05-24 11:40:00,53.7,53.71,53.69,53.71,18400.0,42.913,42.921,42.905,42.921,18400.0
2006-05-24 11:45:00,53.71,53.8,53.7,53.8,10400.0,42.921,42.9929,42.913,42.9929,10400.0
2006-05-24 11:50:00,53.8,53.89,53.8,53.85,16800.0,42.9929,43.0649,42.9929,43.0329,16800.0
2006-05-24 11:55:00,53.84,53.92,53.84,53.85,8400.0,43.0249,43.0888,43.0249,43.0329,8400.0
2006-05-24 12:00:00,53.86,53.86,53.68,53.73,24500.0,43.0409,43.0409,42.897,42.937,24500.0
2006-05-24 12:05:00,53.76,53.79,53.7,53.7,13200.0,42.961,42.9849,42.913,42.913,13200.0
2006-05-24 12:10:00,53.71,53.76,53.7,53.72,9300.0,42.921,42.961,42.913,42.929,9300.0
2006-05-24 12:15:00,53.71,53.75,53.7,53.71,12600.0,42.921,42.953,42.913,42.921,12600.0
2006-05-24 12:20:00,53.72,53.72,53.7,53.7,14100.0,42.929,42.929,42.913,42.913,14100.0
2006-05-24 12:25:00,53.74,53.75,53.51,53.51,34900.0,42.945,42.953,42.7612,42.7612,34900.0
2006-05-24 12:30:00,53.5,53.5,53.46,53.47,4000.0,42.7532,42.7532,42.7212,42.7292,4000.0
2006-05-24 12:35:00,53.47,53.47,53.3,53.31,18200.0,42.7292,42.7292,42.5934,42.6014,18200.0
2006-05-24 12:40:00,53.31,53.32,53.25,53.25,31600.0,42.6014,42.6093,42.5534,42.5534,31600.0
2006-05-24 12:45:00,53.25,53.27,53.19,53.25,30400.0,42.5534,42.5694,42.5055,42.5534,30400.0
2006-05-24 12:50:00,53.26,53.4,53.26,53.4,19900.0,42.5614,42.6733,42.5614,42.6733,19900.0
2006-05-24 12:55:00,53.41,53.56,53.37,53.41,25300.0,42.6813,42.8011,42.6493,42.6813,25300.0
2006-05-24 13:00:00,53.41,53.41,53.24,53.38,37300.0,42.6813,42.6813,42.5454,42.6573,37300.0
2006-05-24 13:05:00,53.41,53.56,53.41,53.52,18700.0,42.6813,42.8011,42.6813,42.7692,18700.0
2006-05-24 13:10:00,53.52,53.55,53.5,53.54,10600.0,42.7692,42.7931,42.7532,42.7852,10600.0
2006-05-24 13:15:00,53.54,53.55,53.27,53.28,29000.0,42.7852,42.7931,42.5694,42.5774,29000.0
2006-05-24 13:20:00,53.28,53.55,53.28,53.54,19400.0,42.5774,42.7931,42.5774,42.7852,19400.0
2006-05-24 13:25:00,53.55,53.55,53.3,53.3,15400.0,42.7931,42.7931,42.5934,42.5934,15400.0
2006-05-24 13:30:00,53.3,53.3,53.13,53.16,20600.0,42.5934,42.5934,42.4575,42.4815,20600.0
2006-05-24 13:35:00,53.16,53.3,53.1,53.29,22000.0,42.4815,42.5934,42.4335,42.5854,22000.0
2006-05-24 13:40:00,53.27,53.33,53.17,53.32,34100.0,42.5694,42.6173,42.4895,42.6093,34100.0
2006-05-24 13:45:00,53.36,53.39,53.27,53.33,30900.0,42.6413,42.6653,42.5694,42.6173,30900.0
2006-05-24 13:50:00,53.32,53.37,53.24,53.27,15200.0,42.6093,42.6493,42.5454,42.5694,15200.0
2006-05-24 13:55:00,53.27,53.37,53.26,53.26,17500.0,42.5694,42.6493,42.5614,42.5614,17500.0
2006-05-24 14:00:00,53.3,53.43,53.25,53.43,14900.0,42.5934,42.6973,42.5534,42.6973,14900.0
2006-05-24 14:05:00,53.43,53.5,53.32,53.32,17000.0,42.6973,42.7532,42.6093,42.6093,17000.0
2006-05-24 14:10:00,53.25,53.34,53.21,53.32,11800.0,42.5534,42.6253,42.5214,42.6093,11800.0
2006-05-24 14:15:00,53.32,53.51,53.32,53.46,16100.0,42.6093,42.7612,42.6093,42.7212,16100.0
2006-05-24 14:20:00,53.46,53.48,53.31,53.32,8500.0,42.7212,42.7372,42.6014,42.6093,8500.0
2006-05-24 14:25:00,53.31,53.31,53.15,53.17,18400.0,42.6014,42.6014,42.4735,42.4895,18400.0
2006-05-24 14:30:00,53.13,53.27,53.11,53.25,21300.0,42.4575,42.5694,42.4415,42.5534,21300.0
2006-05-24 14:35:00,53.26,53.49,53.24,53.47,16600.0,42.5614,42.7452,42.5454,42.7292,16600.0
2006-05-24 14:40:00,53.46,53.52,53.36,53.49,11300.0,42.7212,42.7692,42.6413,42.7452,11300.0
2006-05-24 14:45:00,53.48,53.63,53.48,53.55,16800.0,42.7372,42.8571,42.7372,42.7931,16800.0
2006-05-24 14:50:00,53.59,53.62,53.35,53.37,11400.0,42.8251,42.8491,42.6333,42.6493,11400.0
2006-05-24 14:55:00,53.37,53.5,53.28,53.42,17300.0,42.6493,42.7532,42.5774,42.6893,17300.0
2006-05-24 15:00:00,53.48,53.57,53.43,53.46,14700.0,42.7372,42.8091,42.6973,42.7212,14700.0
2006-05-24 15:05:00,53.46,53.52,53.34,53.35,20800.0,42.7212,42.7692,42.6253,42.6333,20800.0
2006-05-24 15:10:00,53.34,53.35,53.21,53.24,38500.0,42.6253,42.6333,42.5214,42.5454,38500.0
2006-05-24 15:15:00,53.25,53.35,53.21,53.28,25300.0,42.5534,42.6333,42.5214,42.5774,25300.0
2006-05-24 15:20:00,53.28,53.28,53.19,53.24,21600.0,42.5774,42.5774,42.5055,42.5454,21600.0
2006-05-24 15:25:00,53.23,53.33,53.23,53.3,19000.0,42.5374,42.6173,42.5374,42.5934,19000.0
2006-05-24 15:30:00,53.31,53.46,53.31,53.43,20600.0,42.6014,42.7212,42.6014,42.6973,20600.0
2006-05-24 15:35:00,53.43,53.72,53.43,53.72,33900.0,42.6973,42.929,42.6973,42.929,33900.0
2006-05-24 15:40:00,53.72,53.74,53.5,53.7,48900.0,42.929,42.945,42.7532,42.913,48900.0
2006-05-24 15:45:00,53.73,53.82,53.73,53.77,21300.0,42.937,43.0089,42.937,42.969,21300.0
2006-05-24 15:50:00,53.77,53.8,53.74,53.76,63900.0,42.969,42.9929,42.945,42.961,63900.0
2006-05-24 15:55:00,53.77,53.77,53.69,53.69,44100.0,42.969,42.969,42.905,42.905,44100.0
2006-05-25 09:35:00,54.0,54.06,53.95,54.01,42100.0,43.1528,43.2007,43.1128,43.1607,42100.0
2006-05-25 09:40:00,54.01,54.39,54.01,54.39,17200.0,43.1607,43.4644,43.1607,43.4644,17200.0
2006-05-25 09:45:00,54.37,54.59,54.37,54.44,34300.0,43.4484,43.6242,43.4484,43.5044,34300.0
2006-05-25 09:50:00,54.45,54.49,54.42,54.47,35300.0,43.5124,43.5443,43.4884,43.5283,35300.0
2006-05-25 09:55:00,54.49,54.49,54.41,54.47,41800.0,43.5443,43.5443,43.4804,43.5283,41800.0
2006-05-25 10:00:00,54.47,54.48,54.4,54.42,11900.0,43.5283,43.5363,43.4724,43.4884,11900.0
2006-05-25 10:05:00,54.4,54.41,54.24,54.25,52600.0,43.4724,43.4804,43.3445,43.3525,52600.0
2006-05-25 10:10:00,54.25,54.25,54.0,54.07,22500.0,43.3525,43.3525,43.1528,43.2087,22500.0
2006-05-25 10:15:00,54.06,54.1,53.98,54.1,50700.0,43.2007,43.2327,43.1368,43.2327,50700.0
2006-05-25 10:20:00,54.13,54.23,54.09,54.1,28200.0,43.2566,43.3366,43.2247,43.2327,28200.0
2006-05-25 10:25:00,54.11,54.25,54.1,54.18,33900.0,43.2407,43.3525,43.2327,43.2966,33900.0
2006-05-25 10:30:00,54.18,54.21,54.1,54.15,20600.0,43.2966,43.3206,43.2327,43.2726,20600.0
2006-05-25 10:35:00,54.13,54.15,54.03,54.03,17600.0,43.2566,43.2726,43.1767,43.1767,17600.0
2006-05-25 10:40:00,54.03,54.03,53.9,53.96,13600.0,43.1767,43.1767,43.0728,43.1208,13600.0
2006-05-25 10:45:00,53.97,54.0,53.88,53.9,26900.0,43.1288,43.1528,43.0569,43.0728,26900.0
2006-05-25 10:50:00,53.89,53.91,53.78,53.85,24000.0,43.0649,43.0808,42.9769,43.0329,24000.0
2006-05-25 10:55:00,53.85,53.89,53.82,53.89,25000.0,43.0329,43.0649,43.0089,43.0649,25000.0
2006-05-25 11:00:00,53.9,53.91,53.84,53.84,14400.0,43.0728,43.0808,43.0249,43.0249,14400.0
2006-05-25 11:05:00,53.84,53.89,53.84,53.88,16900.0,43.0249,43.0649,43.0249,43.0569,16900.0
2006-05-25 11:10:00,53.87,53.89,53.85,53.87,13000.0,43.0489,43.0649,43.0329,43.0489,13000.0
2006-05-25 11:15:00,53.88,53.88,53.77,53.77,9000.0,43.0569,43.0569,42.969,42.969,9000.0
2006-05-25 11:20:00,53.76,53.76,53.73,53.73,5300.0,42.961,42.961,42.937,42.937,5300.0
2006-05-25 11:25:00,53.73,53.73,53.68,53.73,12700.0,42.937,42.937,42.897,42.937,12700.0
2006-05-25 11:30:00,53.73,53.82,53.72,53.78,18900.0,42.937,43.0089,42.929,42.9769,18900.0
2006-05-25 11:35:00,53.83,53.84,53.81,53.82,12200.0,43.0169,43.0249,43.0009,43.0089,12200.0
2006-05-25 11:40:00,53.82,53.86,53.8,53.81,16000.0,43.0089,43.0409,42.9929,43.0009,16000.0
2006-05-25 11:45:00,53.81,53.84,53.81,53.84,14300.0,43.0009,43.0249,43.0009,43.0249,14300.0
2006-05-25 11:50:00,53.83,53.83,53.77,53.78,6800.0,43.0169,43.0169,42.969,42.9769,6800.0
2006-05-25 11:55:00,53.79,53.82,53.77,53.81,17100.0,42.9849,43.0089,42.969,43.0009,17100.0
2006-05-25 12:00:00,53.79,53.82,53.77,53.77,15800.0,42.9849,43.0089,42.969,42.969,15800.0
2006-05-25 12:05:00,53.77,53.77,53.73,53.76,5800.0,42.969,42.969,42.937,42.961,5800.0
2006-05-25 12:10:00,53.76,53.78,53.75,53.76,7400.0,42.961,42.9769,42.953,42.961,7400.0
2006-05-25 12:15:00,53.76,53.81,53.76,53.81,5900.0,42.961,43.0009,42.961,43.0009,5900.0
2006-05-25 12:20:00,53.8,53.81,53.77,53.78,7700.0,42.9929,43.0009,42.969,42.9769,7700.0
2006-05-25 12:25:00,53.78,53.78,53.77,53.77,3200.0,42.9769,42.9769,42.969,42.969,3200.0
2006-05-25 12:30:00,53.76,53.77,53.66,53.69,16600.0,42.961,42.969,42.8811,42.905,16600.0
2006-05-25 12:35:00,53.68,53.7,53.66,53.68,10900.0,42.897,42.913,42.8811,42.897,10900.0
2006-05-25 12:40:00,53.68,53.72,53.68,53.69,19200.0,42.897,42.929,42.897,42.905,19200.0
2006-05-25 12:45:00,53.69,53.71,53.64,53.67,24700.0,42.905,42.921,42.8651,42.889,24700.0
2006-05-25 12:50:00,53.67,53.71,53.67,53.7,11200.0,42.889,42.921,42.889,42.913,11200.0
2006-05-25 12:55:00,53.71,53.72,53.7,53.72,34600.0,42.921,42.929,42.913,42.929,34600.0
2006-05-25 13:00:00,53.71,53.73,53.7,53.73,14400.0,42.921,42.937,42.913,42.937,14400.0
2006-05-25 13:05:00,53.7,53.71,53.64,53.67,9500.0,42.913,42.921,42.8651,42.889,9500.0
2006-05-25 13:10:00,53.68,53.69,53.65,53.65,3600.0,42.897,42.905,42.8731,42.8731,3600.0
2006-05-25 13:15:00,53.64,53.69,53.62,53.69,9900.0,42.8651,42.905,42.8491,42.905,9900.0
2006-05-25 13:20:00,53.69,53.71,53.66,53.66,8800.0,42.905,42.921,42.8811,42.8811,8800.0
2006-05-25 13:25:00,53.66,53.66,53.64,53.66,10300.0,42.8811,42.8811,42.8651,42.8811,10300.0
2006-05-25 13:30:00,53.66,53.71,53.66,53.7,13000.0,42.8811,42.921,42.8811,42.913,13000.0
2006-05-25 13:35:00,53.7,53.7,53.66,53.7,10000.0,42.913,42.913,42.8811,42.913,10000.0
2006-05-25 13:40:00,53.7,53.73,53.67,53.73,12800.0,42.913,42.937,42.889,42.937,12800.0
2006-05-25 13:45:00,53.74,53.76,53.69,53.72,18600.0,42.945,42.961,42.905,42.929,18600.0
2006-05-25 13:50:00,53.72,53.72,53.66,53.68,11900.0,42.929,42.929,42.8811,42.897,11900.0
2006-05-25 13:55:00,53.68,53.69,53.65,53.65,9500.0,42.897,42.905,42.8731,42.8731,9500.0
2006-05-25 14:00:00,53.66,53.66,53.61,53.62,24200.0,42.8811,42.8811,42.8411,42.8491,24200.0
2006-05-25 14:05:00,53.62,53.63,53.59,53.6,22300.0,42.8491,42.8571,42.8251,42.8331,22300.0
2006-05-25 14:10:00,53.59,53.6,53.47,53.51,15100.0,42.8251,42.8331,42.7292,42.7612,15100.0
2006-05-25 14:15:00,53.5,53.61,53.5,53.59,25700.0,42.7532,42.8411,42.7532,42.8251,25700.0
2006-05-25 14:20:00,53.58,53.66,53.58,53.62,22200.0,42.8171,42.8811,42.8171,42.8491,22200.0
2006-05-25 14:25:00,53.62,53.63,53.57,53.61,16100.0,42.8491,42.8571,42.8091,42.8411,16100.0
2006-05-25 14:30:00,53.61,53.64,53.56,53.64,17600.0,42.8411,42.8651,42.8011,42.8651,17600.0
2006-05-25 14:35:00,53.63,53.66,53.61,53.64,50300.0,42.8571,42.8811,42.8411,42.8651,50300.0
2006-05-25 14:40:00,53.65,53.71,53.62,53.71,31800.0,42.8731,42.921,42.8491,42.921,31800.0
2006-05-25 14:45:00,53.71,53.73,53.65,53.71,33100.0,42.921,42.937,42.8731,42.921,33100.0
2006-05-25 14:50:00,53.71,53.73,53.68,53.73,26700.0,42.921,42.937,42.897,42.937,26700.0
2006-05-25 14:55:00,53.73,53.73,53.69,53.72,17600.0,42.937,42.937,42.905,42.929,17600.0
2006-05-25 15:00:00,53.73,53.73,53.7,53.71,94400.0,42.937,42.937,42.913,42.921,94400.0
2006-05-25 15:05:00,53.72,53.75,53.71,53.73,20400.0,42.929,42.953,42.921,42.937,20400.0
2006-05-25 15:10:00,53.73,53.74,53.73,53.73,13200.0,42.937,42.945,42.937,42.937,13200.0
2006-05-25 15:15:00,53.73,53.74,53.7,53.72,14000.0,42.937,42.945,42.913,42.929,14000.0
2006-05-25 15:20:00,53.71,53.79,53.71,53.78,23900.0,42.921,42.9849,42.921,42.9769,23900.0
2006-05-25 15:25:00,53.79,53.85,53.79,53.85,12600.0,42.9849,43.0329,42.9849,43.0329,12600.0
2006-05-25 15:30:00,53.84,53.93,53.84,53.89,20100.0,43.0249,43.0968,43.0249,43.0649,20100.0
2006-05-25 15:35:00,53.86,53.88,53.85,53.87,15100.0,43.0409,43.0569,43.0329,43.0489,15100.0
2006-05-25 15:40:00,53.86,53.87,53.84,53.84,20800.0,43.0409,43.0489,43.0249,43.0249,20800.0
2006-05-25 15:45:00,53.85,53.86,53.81,53.81,22000.0,43.0329,43.0409,43.0009,43.0009,22000.0
2006-05-25 15:50:00,53.81,53.82,53.79,53.79,23700.0,43.0009,43.0089,42.9849,42.9849,23700.0
2006-05-25 15:55:00,53.79,53.91,53.78,53.91,47900.0,42.9849,43.0808,42.9769,43.0808,47900.0
2006-05-26 09:30:00,54.35,54.38,54.35,54.38,31000.0,43.4324,43.4564,43.4324,43.4564,31000.0
2006-05-26 09:35:00,54.37,54.78,54.36,54.74,44500.0,43.4484,43.7761,43.4404,43.7441,44500.0
2006-05-26 09:40:00,54.74,54.74,54.46,54.51,49000.0,43.7441,43.7441,43.5204,43.5603,49000.0
2006-05-26 09:45:00,54.47,54.6,54.44,54.49,29800.0,43.5283,43.6322,43.5044,43.5443,29800.0
2006-05-26 09:50:00,54.46,54.46,54.19,54.19,20900.0,43.5204,43.5204,43.3046,43.3046,20900.0
2006-05-26 09:55:00,54.2,54.4,54.2,54.3,20600.0,43.3126,43.4724,43.3126,43.3925,20600.0
2006-05-26 10:00:00,54.24,54.26,54.12,54.14,14300.0,43.3445,43.3605,43.2486,43.2646,14300.0
2006-05-26 10:05:00,54.14,54.16,54.05,54.06,13000.0,43.2646,43.2806,43.1927,43.2007,13000.0
2006-05-26 10:10:00,54.07,54.07,53.99,53.99,9800.0,43.2087,43.2087,43.1448,43.1448,9800.0
2006-05-26 10:15:00,53.99,54.08,53.99,54.03,14900.0,43.1448,43.2167,43.1448,43.1767,14900.0
2006-05-26 10:20:00,54.02,54.02,53.92,53.92,9000.0,43.1687,43.1687,43.0888,43.0888,9000.0
2006-05-26 10:25:00,53.92,53.94,53.89,53.89,21400.0,43.0888,43.1048,43.0649,43.0649,21400.0
2006-05-26 10:30:00,53.9,53.96,53.88,53.95,10500.0,43.0728,43.1208,43.0569,43.1128,10500.0
2006-05-26 10:35:00,53.95,53.95,53.71,53.75,18600.0,43.1128,43.1128,42.921,42.953,18600.0
2006-05-26 10:40:00,53.74,53.79,53.72,53.75,12600.0,42.945,42.9849,42.929,42.953,12600.0
2006-05-26 10:45:00,53.75,53.81,53.61,53.77,14000.0,42.953,43.0009,42.8411,42.969,14000.0
2006-05-26 10:50:00,53.77,53.89,53.77,53.83,9500.0,42.969,43.0649,42.969,43.0169,9500.0
2006-05-26 10:55:00,53.83,53.95,53.83,53.92,6600.0,43.0169,43.1128,43.0169,43.0888,6600.0
2006-05-26 11:00:00,53.92,54.02,53.9,54.01,10000.0,43.0888,43.1687,43.0728,43.1607,10000.0
2006-05-26 11:05:00,54.01,54.25,54.01,54.24,19900.0,43.1607,43.3525,43.1607,43.3445,19900.0
2006-05-26 11:10:00,54.23,54.24,54.12,54.15,11500.0,43.3366,43.3445,43.2486,43.2726,11500.0
2006-05-26 11:15:00,54.12,54.26,54.11,54.26,8800.0,43.2486,43.3605,43.2407,43.3605,8800.0
2006-05-26 11:20:00,54.26,54.28,54.22,54.28,24600.0,43.3605,43.3765,43.3286,43.3765,24600.0
2006-05-26 11:25:00,54.31,54.35,54.31,54.33,10700.0,43.4005,43.4324,43.4005,43.4165,10700.0
2006-05-26 11:30:00,54.34,54.35,54.33,54.33,6500.0,43.4245,43.4324,43.4165,43.4165,6500.0
2006-05-26 11:35:00,54.33,54.37,54.27,54.28,18900.0,43.4165,43.4484,43.3685,43.3765,18900.0
2006-05-26 11:40:00,54.3,54.32,54.26,54.31,8400.0,43.3925,43.4085,43.3605,43.4005,8400.0
2006-05-26 11:45:00,54.3,54.34,54.3,54.32,9100.0,43.3925,43.4245,43.3925,43.4085,9100.0
2006-05-26 11:50:00,54.32,54.34,54.29,54.29,7300.0,43.4085,43.4245,43.3845,43.3845,7300.0
2006-05-26 11:55:00,54.29,54.35,54.27,54.35,8700.0,43.3845,43.4324,43.3685,43.4324,8700.0
2006-05-26 12:00:00,54.37,54.37,54.21,54.22,12600.0,43.4484,43.4484,43.3206,43.3286,12600.0
2006-05-26 12:05:00,54.19,54.2,54.02,54.12,14400.0,43.3046,43.3126,43.1687,43.2486,14400.0
2006-05-26 12:10:00,54.1,54.13,54.0,54.1,19400.0,43.2327,43.2566,43.1528,43.2327,19400.0
2006-05-26 12:15:00,54.1,54.11,54.07,54.09,15300.0,43.2327,43.2407,43.2087,43.2247,15300.0
2006-05-26 12:20:00,54.09,54.09,54.03,54.09,19700.0,43.2247,43.2247,43.1767,43.2247,19700.0
2006-05-26 12:25:00,54.09,54.12,54.07,54.08,13500.0,43.2247,43.2486,43.2087,43.2167,13500.0
2006-05-26 12:30:00,54.05,54.05,53.95,53.96,13100.0,43.1927,43.1927,43.1128,43.1208,13100.0
2006-05-26 12:35:00,53.97,53.97,53.91,53.93,12700.0,43.1288,43.1288,43.0808,43.0968,12700.0
2006-05-26 12:40:00,53.94,54.0,53.94,53.99,9800.0,43.1048,43.1528,43.1048,43.1448,9800.0
2006-05-26 12:45:00,53.96,54.0,53.9,53.9,13400.0,43.1208,43.1528,43.0728,43.0728,13400.0
2006-05-26 12:50:00,53.88,53.89,53.78,53.79,14200.0,43.0569,43.0649,42.9769,42.9849,14200.0
2006-05-26 12:55:00,53.79,53.81,53.74,53.79,17400.0,42.9849,43.0009,42.945,42.9849,17400.0
2006-05-26 13:00:00,53.76,53.78,53.7,53.77,10100.0,42.961,42.9769,42.913,42.969,10100.0
2006-05-26 13:05:00,53.78,53.81,53.72,53.75,15000.0,42.9769,43.0009,42.929,42.953,15000.0
2006-05-26 13:10:00,53.75,53.78,53.74,53.74,13300.0,42.953,42.9769,42.945,42.945,13300.0
2006-05-26 13:15:00,53.75,53.76,53.72,53.75,13900.0,42.953,42.961,42.929,42.953,13900.0
2006-05-26 13:20:00,53.75,53.77,53.67,53.67,17300.0,42.953,42.969,42.889,42.889,17300.0
2006-05-26 13:25:00,53.67,53.71,53.65,53.67,22000.0,42.889,42.921,42.8731,42.889,22000.0
2006-05-26 13:30:00,53.67,53.68,53.62,53.66,24200.0,42.889,42.897,42.8491,42.8811,24200.0
2006-05-26 13:35:00,53.66,53.71,53.65,53.71,9700.0,42.8811,42.921,42.8731,42.921,9700.0
2006-05-26 13:40:00,53.71,53.74,53.66,53.72,13100.0,42.921,42.945,42.8811,42.929,13100.0
2006-05-26 13:45:00,53.72,53.8,53.7,53.78,9200.0,42.929,42.9929,42.913,42.9769,9200.0
2006-05-26 13:50:00,53.78,53.78,53.74,53.77,6000.0,42.9769,42.9769,42.945,42.969,6000.0
2006-05-26 13:55:00,53.78,53.83,53.78,53.81,11000.0,42.9769,43.0169,42.9769,43.0009,11000.0
2006-05-26 14:00:00,53.81,53.86,53.79,53.86,15700.0,43.0009,43.0409,42.9849,43.0409,15700.0
2006-05-26 14:05:00,53.86,53.86,53.83,53.86,13800.0,43.0409,43.0409,43.0169,43.0409,13800.0
2006-05-26 14:10:00,53.86,53.88,53.83,53.87,10800.0,43.0409,43.0569,43.0169,43.0489,10800.0
2006-05-26 14:15:00,53.86,53.87,53.82,53.86,14000.0,43.0409,43.0489,43.0089,43.0409,14000.0
2006-05-26 14:20:00,53.87,53.9,53.83,53.89,15300.0,43.0489,43.0728,43.0169,43.0649,15300.0
2006-05-26 14:25:00,53.88,53.9,53.8,53.8,15800.0,43.0569,43.0728,42.9929,42.9929,15800.0
2006-05-26 14:30:00,53.8,53.86,53.79,53.85,19700.0,42.9929,43.0409,42.9849,43.0329,19700.0
2006-05-26 14:35:00,53.85,53.87,53.85,53.86,10100.0,43.0329,43.0489,43.0329,43.0409,10100.0
2006-05-26 14:40:00,53.87,53.87,53.74,53.78,31400.0,43.0489,43.0489,42.945,42.9769,31400.0
2006-05-26 14:45:00,53.77,53.78,53.65,53.73,16100.0,42.969,42.9769,42.8731,42.937,16100.0
2006-05-26 14:50:00,53.72,53.77,53.72,53.75,25200.0,42.929,42.969,42.929,42.953,25200.0
2006-05-26 14:55:00,53.75,53.8,53.74,53.79,22900.0,42.953,42.9929,42.945,42.9849,22900.0
2006-05-26 15:00:00,53.79,53.79,53.74,53.77,16900.0,42.9849,42.9849,42.945,42.969,16900.0
2006-05-26 15:05:00,53.76,53.8,53.76,53.8,12800.0,42.961,42.9929,42.961,42.9929,12800.0
2006-05-26 15:10:00,53.79,53.8,53.7,53.72,18400.0,42.9849,42.9929,42.913,42.929,18400.0
2006-05-26 15:15:00,53.72,53.75,53.67,53.67,31700.0,42.929,42.953,42.889,42.889,31700.0
2006-05-26 15:20:00,53.67,53.75,53.67,53.74,55500.0,42.889,42.953,42.889,42.945,55500.0
2006-05-26 15:25:00,53.75,53.75,53.71,53.75,15500.0,42.953,42.953,42.921,42.953,15500.0
2006-05-26 15:30:00,53.74,53.75,53.7,53.74,28500.0,42.945,42.953,42.913,42.945,28500.0
2006-05-26 15:35:00,53.74,53.75,53.72,53.73,21700.0,42.945,42.953,42.929,42.937,21700.0
2006-05-26 15:40:00,53.73,53.74,53.72,53.74,40100.0,42.937,42.945,42.929,42.945,40100.0
2006-05-26 15:45:00,53.74,53.76,53.73,53.75,28500.0,42.945,42.961,42.937,42.953,28500.0
2006-05-26 15:50:00,53.75,53.76,53.75,53.76,40600.0,42.953,42.961,42.953,42.961,40600.0
2006-05-26 15:55:00,53.77,53.81,53.76,53.8,71500.0,42.969,43.0009,42.961,42.9929,71500.0
2006-05-30 09:30:00,53.45,53.45,52.81,52.9,40100.0,42.7132,42.7132,42.2018,42.2737,40100.0
2006-05-30 09:35:00,52.93,53.35,52.8,53.29,27200.0,42.2977,42.6333,42.1938,42.5854,27200.0
2006-05-30 09:40:00,53.32,53.46,53.08,53.09,26600.0,42.6093,42.7212,42.4176,42.4256,26600.0
2006-05-30 09:45:00,53.09,53.23,52.83,53.21,33100.0,42.4256,42.5374,42.2178,42.5214,33100.0
2006-05-30 09:50:00,53.21,53.25,53.05,53.17,16400.0,42.5214,42.5534,42.3936,42.4895,16400.0
2006-05-30 09:55:00,53.17,53.29,53.12,53.18,25600.0,42.4895,42.5854,42.4495,42.4975,25600.0
2006-05-30 10:00:00,53.12,53.23,53.01,53.2,31900.0,42.4495,42.5374,42.3616,42.5135,31900.0
2006-05-30 10:05:00,53.19,53.19,53.05,53.07,34400.0,42.5055,42.5055,42.3936,42.4096,34400.0
2006-05-30 10:10:00,53.06,53.19,53.06,53.18,17500.0,42.4016,42.5055,42.4016,42.4975,17500.0
2006-05-30 10:15:00,53.2,53.25,53.13,53.16,19800.0,42.5135,42.5534,42.4575,42.4815,19800.0
2006-05-30 10:20:00,53.16,53.32,53.16,53.18,19900.0,42.4815,42.6093,42.4815,42.4975,19900.0
2006-05-30 10:25:00,53.18,53.19,53.12,53.12,14400.0,42.4975,42.5055,42.4495,42.4495,14400.0
2006-05-30 10:30:00,53.12,53.14,53.04,53.08,19000.0,42.4495,42.4655,42.3856,42.4176,19000.0
2006-05-30 10:35:00,53.07,53.13,53.06,53.08,15800.0,42.4096,42.4575,42.4016,42.4176,15800.0
2006-05-30 10:40:00,53.08,53.17,53.04,53.17,17300.0,42.4176,42.4895,42.3856,42.4895,17300.0
2006-05-30 10:45:00,53.17,53.18,53.13,53.15,11200.0,42.4895,42.4975,42.4575,42.4735,11200.0
2006-05-30 10:50:00,53.14,53.21,53.09,53.17,16700.0,42.4655,42.5214,42.4256,42.4895,16700.0
2006-05-30 10:55:00,53.16,53.2,53.1,53.18,12400.0,42.4815,42.5135,42.4335,42.4975,12400.0
2006-05-30 11:00:00,53.19,53.23,53.13,53.2,25900.0,42.5055,42.5374,42.4575,42.5135,25900.0
2006-05-30 11:05:00,53.22,53.28,53.2,53.21,15100.0,42.5294,42.5774,42.5135,42.5214,15100.0
2006-05-30 11:10:00,53.21,53.26,53.12,53.15,12300.0,42.5214,42.5614,42.4495,42.4735,12300.0
2006-05-30 11:15:00,53.13,53.16,53.11,53.13,15700.0,42.4575,42.4815,42.4415,42.4575,15700.0
2006-05-30 11:20:00,53.13,53.16,53.01,53.06,31600.0,42.4575,42.4815,42.3616,42.4016,31600.0
2006-05-30 11:25:00,53.05,53.14,53.05,53.11,13900.0,42.3936,42.4655,42.3936,42.4415,13900.0
2006-05-30 11:30:00,53.11,53.16,53.06,53.15,7000.0,42.4415,42.4815,42.4016,42.4735,7000.0
2006-05-30 11:35:00,53.15,53.28,53.15,53.27,12800.0,42.4735,42.5774,42.4735,42.5694,12800.0
2006-05-30 11:40:00,53.27,53.27,53.1,53.15,12100.0,42.5694,42.5694,42.4335,42.4735,12100.0
2006-05-30 11:45:00,53.15,53.18,53.11,53.12,14900.0,42.4735,42.4975,42.4415,42.4495,14900.0
2006-05-30 11:50:00,53.11,53.12,52.97,53.0,12800.0,42.4415,42.4495,42.3297,42.3536,12800.0
2006-05-30 11:55:00,53.01,53.17,53.0,53.13,18000.0,42.3616,42.4895,42.3536,42.4575,18000.0
2006-05-30 12:00:00,53.16,53.16,53.0,53.03,18500.0,42.4815,42.4815,42.3536,42.3776,18500.0
2006-05-30 12:05:00,53.03,53.04,52.91,53.03,14800.0,42.3776,42.3856,42.2817,42.3776,14800.0
2006-05-30 12:10:00,53.03,53.11,53.02,53.06,16300.0,42.3776,42.4415,42.3696,42.4016,16300.0
2006-05-30 12:15:00,53.06,53.18,53.05,53.18,11600.0,42.4016,42.4975,42.3936,42.4975,11600.0
2006-05-30 12:20:00,53.16,53.17,53.06,53.1,14400.0,42.4815,42.4895,42.4016,42.4335,14400.0
2006-05-30 12:25:00,53.08,53.14,53.08,53.13,9800.0,42.4176,42.4655,42.4176,42.4575,9800.0
2006-05-30 12:30:00,53.12,53.17,53.09,53.1,12600.0,42.4495,42.4895,42.4256,42.4335,12600.0
2006-05-30 12:35:00,53.09,53.2,53.03,53.2,18900.0,42.4256,42.5135,42.3776,42.5135,18900.0
2006-05-30 12:40:00,53.17,53.24,53.17,53.21,15000.0,42.4895,42.5454,42.4895,42.5214,15000.0
2006-05-30 12:45:00,53.21,53.23,53.15,53.15,105900.0,42.5214,42.5374,42.4735,42.4735,105900.0
2006-05-30 12:50:00,53.15,53.16,53.0,53.0,122300.0,42.4735,42.4815,42.3536,42.3536,122300.0
2006-05-30 12:55:00,53.0,53.04,52.93,53.04,17700.0,42.3536,42.3856,42.2977,42.3856,17700.0
2006-05-30 13:00:00,53.03,53.05,52.99,53.0,8300.0,42.3776,42.3936,42.3456,42.3536,8300.0
2006-05-30 13:05:00,53.0,53.09,53.0,53.05,12500.0,42.3536,42.4256,42.3536,42.3936,12500.0
2006-05-30 13:10:00,53.05,53.11,53.02,53.09,11300.0,42.3936,42.4415,42.3696,42.4256,11300.0
2006-05-30 13:15:00,53.09,53.18,53.09,53.1,17400.0,42.4256,42.4975,42.4256,42.4335,17400.0
2006-05-30 13:20:00,53.1,53.12,53.02,53.07,17500.0,42.4335,42.4495,42.3696,42.4096,17500.0
2006-05-30 13:25:00,53.0,53.09,53.0,53.05,9600.0,42.3536,42.4256,42.3536,42.3936,9600.0
2006-05-30 13:30:00,53.04,53.08,52.99,53.08,12400.0,42.3856,42.4176,42.3456,42.4176,12400.0
2006-05-30 13:35:00,53.06,53.06,52.99,53.02,7300.0,42.4016,42.4016,42.3456,42.3696,7300.0
2006-05-30 13:40:00,53.01,53.04,52.95,53.03,21600.0,42.3616,42.3856,42.3137,42.3776,21600.0
2006-05-30 13:45:00,53.02,53.05,52.89,52.89,12000.0,42.3696,42.3936,42.2657,42.2657,12000.0
2006-05-30 13:50:00,52.88,52.98,52.87,52.97,9800.0,42.2577,42.3376,42.2497,42.3297,9800.0
2006-05-30 13:55:00,52.97,52.98,52.9,52.97,10300.0,42.3297,42.3376,42.2737,42.3297,10300.0
2006-05-30 14:00:00,52.96,52.98,52.85,52.87,13500.0,42.3217,42.3376,42.2338,42.2497,13500.0
2006-05-30 14:05:00,52.87,53.0,52.87,52.98,14700.0,42.2497,42.3536,42.2497,42.3376,14700.0
2006-05-30 14:10:00,53.0,53.08,52.98,52.98,9100.0,42.3536,42.4176,42.3376,42.3376,9100.0
2006-05-30 14:15:00,52.98,53.07,52.92,53.07,14700.0,42.3376,42.4096,42.2897,42.4096,14700.0
2006-05-30 14:20:00,53.05,53.07,52.89,52.89,15100.0,42.3936,42.4096,42.2657,42.2657,15100.0
2006-05-30 14:25:00,52.88,53.01,52.87,53.0,13300.0,42.2577,42.3616,42.2497,42.3536,13300.0
2006-05-30 14:30:00,53.0,53.01,52.89,52.91,14400.0,42.3536,42.3616,42.2657,42.2817,14400.0
2006-05-30 14:35:00,52.92,53.0,52.91,52.97,12600.0,42.2897,42.3536,42.2817,42.3297,12600.0
2006-05-30 14:40:00,52.97,53.02,52.95,53.0,10600.0,42.3297,42.3696,42.3137,42.3536,10600.0
2006-05-30 14:45:00,52.99,53.0,52.92,52.94,10900.0,42.3456,42.3536,42.2897,42.3057,10900.0
2006-05-30 14:50:00,52.93,52.98,52.85,52.88,17900.0,42.2977,42.3376,42.2338,42.2577,17900.0
2006-05-30 14:55:00,52.86,52.91,52.86,52.91,11200.0,42.2418,42.2817,42.2418,42.2817,11200.0
2006-05-30 15:00:00,52.9,52.91,52.82,52.91,22800.0,42.2737,42.2817,42.2098,42.2817,22800.0
2006-05-30 15:05:00,52.9,52.94,52.87,52.87,14900.0,42.2737,42.3057,42.2497,42.2497,14900.0
2006-05-30 15:10:00,52.87,52.93,52.87,52.93,17800.0,42.2497,42.2977,42.2497,42.2977,17800.0
2006-05-30 15:15:00,52.93,53.0,52.92,52.99,27700.0,42.2977,42.3536,42.2897,42.3456,27700.0
2006-05-30 15:20:00,52.98,52.99,52.88,52.97,23400.0,42.3376,42.3456,42.2577,42.3297,23400.0
2006-05-30 15:25:00,52.97,52.97,52.89,52.92,24000.0,42.3297,42.3297,42.2657,42.2897,24000.0
2006-05-30 15:30:00,52.92,52.93,52.75,52.75,30100.0,42.2897,42.2977,42.1538,42.1538,30100.0
2006-05-30 15:35:00,52.75,52.86,52.71,52.85,28000.0,42.1538,42.2418,42.1219,42.2338,28000.0
2006-05-30 15:40:00,52.83,52.84,52.65,52.7,51900.0,42.2178,42.2258,42.0739,42.1139,51900.0
2006-05-30 15:45:00,52.69,52.71,52.61,52.64,30400.0,42.1059,42.1219,42.042,42.0659,30400.0
2006-05-30 15:50:00,52.65,52.69,52.5,52.52,56600.0,42.0739,42.1059,41.9541,41.97,56600.0
2006-05-30 15:55:00,52.52,52.59,52.48,52.53,102000.0,41.97,42.026,41.9381,41.978,102000.0
2006-05-31 09:30:00,52.62,53.12,52.62,53.12,36900.0,42.05,42.4495,42.05,42.4495,36900.0
2006-05-31 09:35:00,53.12,53.12,52.85,52.86,29000.0,42.4495,42.4495,42.2338,42.2418,29000.0
2006-05-31 09:40:00,52.86,53.0,52.85,52.9,25600.0,42.2418,42.3536,42.2338,42.2737,25600.0
2006-05-31 09:45:00,52.9,53.0,52.81,52.92,23700.0,42.2737,42.3536,42.2018,42.2897,23700.0
2006-05-31 09:50:00,52.9,53.06,52.9,53.0,7500.0,42.2737,42.4016,42.2737,42.3536,7500.0
2006-05-31 09:55:00,53.0,53.0,52.87,52.94,13200.0,42.3536,42.3536,42.2497,42.3057,13200.0
2006-05-31 10:00:00,52.94,52.99,52.77,52.84,9600.0,42.3057,42.3456,42.1698,42.2258,9600.0
2006-05-31 10:05:00,52.84,52.85,52.64,52.71,10300.0,42.2258,42.2338,42.0659,42.1219,10300.0
2006-05-31 10:10:00,52.75,52.81,52.58,52.59,24000.0,42.1538,42.2018,42.018,42.026,24000.0
2006-05-31 10:15:00,52.62,52.74,52.58,52.58,13400.0,42.05,42.1459,42.018,42.018,13400.0
2006-05-31 10:20:00,52.57,52.65,52.52,52.62,16100.0,42.01,42.0739,41.97,42.05,16100.0
2006-05-31 10:25:00,52.6,52.6,52.41,52.49,21700.0,42.034,42.034,41.8821,41.9461,21700.0
2006-05-31 10:30:00,52.49,52.55,52.49,52.5,33100.0,41.9461,41.994,41.9461,41.9541,33100.0
2006-05-31 10:35:00,52.52,52.6,52.5,52.6,74400.0,41.97,42.034,41.9541,42.034,74400.0
2006-05-31 10:40:00,52.57,52.58,52.49,52.54,72900.0,42.01,42.018,41.9461,41.986,72900.0
2006-05-31 10:45:00,52.51,52.57,52.46,52.56,356300.0,41.9621,42.01,41.9221,42.002,356300.0
2006-05-31 10:50:00,52.53,52.53,52.41,52.41,35900.0,41.978,41.978,41.8821,41.8821,35900.0
2006-05-31 10:55:00,52.43,52.43,52.26,52.3,33000.0,41.8981,41.8981,41.7623,41.7942,33000.0
2006-05-31 11:00:00,52.29,52.37,52.27,52.33,62700.0,41.7863,41.8502,41.7703,41.8182,62700.0
2006-05-31 11:05:00,52.33,52.34,52.21,52.25,27000.0,41.8182,41.8262,41.7223,41.7543,27000.0
2006-05-31 11:10:00,52.23,52.29,52.23,52.25,43800.0,41.7383,41.7863,41.7383,41.7543,43800.0
2006-05-31 11:15:00,52.25,52.33,52.25,52.3,21400.0,41.7543,41.8182,41.7543,41.7942,21400.0
2006-05-31 11:20:00,52.3,52.4,52.27,52.36,30700.0,41.7942,41.8742,41.7703,41.8422,30700.0
2006-05-31 11:25:00,52.37,52.37,52.31,52.32,16400.0,41.8502,41.8502,41.8022,41.8102,16400.0
2006-05-31 11:30:00,52.33,52.4,52.33,52.4,48300.0,41.8182,41.8742,41.8182,41.8742,48300.0
2006-05-31 11:35:00,52.37,52.55,52.37,52.53,51100.0,41.8502,41.994,41.8502,41.978,51100.0
2006-05-31 11:40:00,52.52,52.54,52.49,52.53,27400.0,41.97,41.986,41.9461,41.978,27400.0
2006-05-31 11:45:00,52.53,52.54,52.48,52.49,18200.0,41.978,41.986,41.9381,41.9461,18200.0
2006-05-31 11:50:00,52.49,52.55,52.45,52.53,31200.0,41.9461,41.994,41.9141,41.978,31200.0
2006-05-31 11:55:00,52.53,52.53,52.42,52.47,34800.0,41.978,41.978,41.8901,41.9301,34800.0
2006-05-31 12:00:00,52.48,52.5,52.43,52.49,16200.0,41.9381,41.9541,41.8981,41.9461,16200.0
2006-05-31 12:05:00,52.5,52.5,52.48,52.48,7400.0,41.9541,41.9541,41.9381,41.9381,7400.0
2006-05-31 12:10:00,52.48,53.0,52.47,52.49,24900.0,41.9381,42.3536,41.9301,41.9461,24900.0
2006-05-31 12:15:00,52.5,52.52,52.44,52.52,36900.0,41.9541,41.97,41.9061,41.97,36900.0
2006-05-31 12:20:00,52.51,52.53,52.45,52.49,31000.0,41.9621,41.978,41.9141,41.9461,31000.0
2006-05-31 12:25:00,52.5,52.5,52.4,52.45,28000.0,41.9541,41.9541,41.8742,41.9141,28000.0
2006-05-31 12:30:00,52.43,52.46,52.43,52.46,26900.0,41.8981,41.9221,41.8981,41.9221,26900.0
2006-05-31 12:35:00,52.44,52.46,52.39,52.39,11000.0,41.9061,41.9221,41.8662,41.8662,11000.0
2006-05-31 12:40:00,52.4,52.43,52.38,52.43,15200.0,41.8742,41.8981,41.8582,41.8981,15200.0
2006-05-31 12:45:00,52.42,52.42,52.3,52.34,22700.0,41.8901,41.8901,41.7942,41.8262,22700.0
2006-05-31 12:50:00,52.34,52.38,52.34,52.37,21100.0,41.8262,41.8582,41.8262,41.8502,21100.0
2006-05-31 12:55:00,52.37,52.37,52.32,52.36,13500.0,41.8502,41.8502,41.8102,41.8422,13500.0
2006-05-31 13:00:00,52.36,52.4,52.35,52.38,10700.0,41.8422,41.8742,41.8342,41.8582,10700.0
2006-05-31 13:05:00,52.38,52.38,52.31,52.32,16100.0,41.8582,41.8582,41.8022,41.8102,16100.0
2006-05-31 13:10:00,52.32,52.37,52.31,52.33,12900.0,41.8102,41.8502,41.8022,41.8182,12900.0
2006-05-31 13:15:00,52.34,52.37,52.3,52.33,31300.0,41.8262,41.8502,41.7942,41.8182,31300.0
2006-05-31 13:20:00,52.34,52.34,52.28,52.32,8700.0,41.8262,41.8262,41.7783,41.8102,8700.0
2006-05-31 13:25:00,52.31,52.37,52.31,52.34,17300.0,41.8022,41.8502,41.8022,41.8262,17300.0
2006-05-31 13:30:00,52.33,52.35,52.31,52.34,9500.0,41.8182,41.8342,41.8022,41.8262,9500.0
2006-05-31 13:35:00,52.34,52.38,52.34,52.37,14700.0,41.8262,41.8582,41.8262,41.8502,14700.0
2006-05-31 13:40:00,52.36,52.36,52.32,52.36,10000.0,41.8422,41.8422,41.8102,41.8422,10000.0
2006-05-31 13:45:00,52.36,52.38,52.33,52.33,14500.0,41.8422,41.8582,41.8182,41.8182,14500.0
2006-05-31 13:50:00,52.34,52.35,52.31,52.31,9700.0,41.8262,41.8342,41.8022,41.8022,9700.0
2006-05-31 13:55:00,52.31,52.32,52.25,52.25,9900.0,41.8022,41.8102,41.7543,41.7543,9900.0
2006-05-31 14:00:00,52.26,52.3,52.25,52.26,17400.0,41.7623,41.7942,41.7543,41.7623,17400.0
2006-05-31 14:05:00,52.26,52.34,52.24,52.34,13000.0,41.7623,41.8262,41.7463,41.8262,13000.0
2006-05-31 14:10:00,52.31,52.31,52.11,52.11,13500.0,41.8022,41.8022,41.6424,41.6424,13500.0
2006-05-31 14:15:00,52.07,52.07,51.92,52.03,40700.0,41.6104,41.6104,41.4906,41.5785,40700.0
2006-05-31 14:20:00,52.03,52.03,51.94,51.95,29100.0,41.5785,41.5785,41.5066,41.5145,29100.0
2006-05-31 14:25:00,51.96,52.03,51.92,52.0,28000.0,41.5225,41.5785,41.4906,41.5545,28000.0
2006-05-31 14:30:00,52.03,52.27,52.03,52.21,15200.0,41.5785,41.7703,41.5785,41.7223,15200.0
2006-05-31 14:35:00,52.21,52.21,52.11,52.11,19000.0,41.7223,41.7223,41.6424,41.6424,19000.0
2006-05-31 14:40:00,52.11,52.19,52.08,52.14,24500.0,41.6424,41.7063,41.6184,41.6664,24500.0
2006-05-31 14:45:00,52.15,52.31,52.14,52.25,25800.0,41.6744,41.8022,41.6664,41.7543,25800.0
2006-05-31 14:50:00,52.25,52.26,52.2,52.21,16700.0,41.7543,41.7623,41.7143,41.7223,16700.0
2006-05-31 14:55:00,52.21,52.27,52.2,52.24,22000.0,41.7223,41.7703,41.7143,41.7463,22000.0
2006-05-31 15:00:00,52.23,52.24,52.2,52.22,14800.0,41.7383,41.7463,41.7143,41.7303,14800.0
2006-05-31 15:05:00,52.22,52.23,52.2,52.21,23000.0,41.7303,41.7383,41.7143,41.7223,23000.0
2006-05-31 15:10:00,52.21,52.26,52.21,52.25,15500.0,41.7223,41.7623,41.7223,41.7543,15500.0
2006-05-31 15:15:00,52.26,52.26,52.22,52.22,26300.0,41.7623,41.7623,41.7303,41.7303,26300.0
2006-05-31 15:20:00,52.22,52.39,52.22,52.39,30700.0,41.7303,41.8662,41.7303,41.8662,30700.0
2006-05-31 15:25:00,52.39,52.39,52.22,52.22,17000.0,41.8662,41.8662,41.7303,41.7303,17000.0
2006-05-31 15:30:00,52.21,52.23,52.15,52.17,28900.0,41.7223,41.7383,41.6744,41.6904,28900.0
2006-05-31 15:35:00,52.17,52.25,52.17,52.25,22100.0,41.6904,41.7543,41.6904,41.7543,22100.0
2006-05-31 15:40:00,52.25,52.38,52.25,52.33,39700.0,41.7543,41.8582,41.7543,41.8182,39700.0
2006-05-31 15:45:00,52.35,52.37,52.3,52.35,41000.0,41.8342,41.8502,41.7942,41.8342,41000.0
2006-05-31 15:50:00,52.34,52.34,52.28,52.3,40700.0,41.8262,41.8262,41.7783,41.7942,40700.0
2006-05-31 15:55:00,52.3,52.3,52.28,52.3,96800.0,41.7942,41.7942,41.7783,41.7942,96800.0
2006-06-01 09:30:00,52.55,52.65,52.4,52.41,29900.0,41.994,42.0739,41.8742,41.8821,29900.0
2006-06-01 09:35:00,52.41,52.76,52.39,52.76,18900.0,41.8821,42.1618,41.8662,42.1618,18900.0
2006-06-01 09:40:00,52.72,52.73,52.31,52.43,17800.0,42.1299,42.1379,41.8022,41.8981,17800.0
2006-06-01 09:45:00,52.42,52.7,52.41,52.67,29900.0,41.8901,42.1139,41.8821,42.0899,29900.0
2006-06-01 09:50:00,52.65,52.69,52.49,52.53,27300.0,42.0739,42.1059,41.9461,41.978,27300.0
2006-06-01 09:55:00,52.49,52.65,52.48,52.65,25400.0,41.9461,42.0739,41.9381,42.0739,25400.0
2006-06-01 10:00:00,52.64,52.68,52.52,52.68,17400.0,42.0659,42.0979,41.97,42.0979,17400.0
2006-06-01 10:05:00,52.69,52.69,52.63,52.64,20400.0,42.1059,42.1059,42.058,42.0659,20400.0
2006-06-01 10:10:00,52.58,52.73,52.55,52.73,18300.0,42.018,42.1379,41.994,42.1379,18300.0
2006-06-01 10:15:00,52.74,52.79,52.72,52.75,10500.0,42.1459,42.1858,42.1299,42.1538,10500.0
2006-06-01 10:20:00,52.75,52.75,52.64,52.64,5000.0,42.1538,42.1538,42.0659,42.0659,5000.0
2006-06-01 10:25:00,52.64,52.64,52.5,52.5,8600.0,42.0659,42.0659,41.9541,41.9541,8600.0
2006-06-01 10:30:00,52.5,52.62,52.5,52.55,11400.0,41.9541,42.05,41.9541,41.994,11400.0
2006-06-01 10:35:00,52.54,52.54,52.48,52.51,7900.0,41.986,41.986,41.9381,41.9621,7900.0
2006-06-01 10:40:00,52.52,52.53,52.44,52.47,10500.0,41.97,41.978,41.9061,41.9301,10500.0
2006-06-01 10:45:00,52.47,52.47,52.4,52.4,12600.0,41.9301,41.9301,41.8742,41.8742,12600.0
2006-06-01 10:50:00,52.4,52.43,52.35,52.43,10700.0,41.8742,41.8981,41.8342,41.8981,10700.0
2006-06-01 10:55:00,52.42,52.49,52.38,52.45,12900.0,41.8901,41.9461,41.8582,41.9141,12900.0
2006-06-01 11:00:00,52.46,52.46,52.39,52.4,9900.0,41.9221,41.9221,41.8662,41.8742,9900.0
2006-06-01 11:05:00,52.4,52.5,52.4,52.5,11300.0,41.8742,41.9541,41.8742,41.9541,11300.0
2006-06-01 11:10:00,52.51,52.66,52.51,52.66,9700.0,41.9621,42.0819,41.9621,42.0819,9700.0
2006-06-01 11:15:00,52.65,52.72,52.55,52.55,10400.0,42.0739,42.1299,41.994,41.994,10400.0
2006-06-01 11:20:00,52.56,52.56,52.46,52.47,10200.0,42.002,42.002,41.9221,41.9301,10200.0
2006-06-01 11:25:00,52.47,52.49,52.44,52.46,8800.0,41.9301,41.9461,41.9061,41.9221,8800.0
2006-06-01 11:30:00,52.47,52.55,52.47,52.55,10300.0,41.9301,41.994,41.9301,41.994,10300.0
2006-06-01 11:35:00,52.56,52.58,52.5,52.5,7200.0,42.002,42.018,41.9541,41.9541,7200.0
2006-06-01 11:40:00,52.51,52.51,52.44,52.49,10000.0,41.9621,41.9621,41.9061,41.9461,10000.0
2006-06-01 11:45:00,52.49,52.54,52.48,52.53,27000.0,41.9461,41.986,41.9381,41.978,27000.0
2006-06-01 11:50:00,52.54,52.54,52.48,52.51,21600.0,41.986,41.986,41.9381,41.9621,21600.0
2006-06-01 11:55:00,52.49,52.49,52.42,52.44,5000.0,41.9461,41.9461,41.8901,41.9061,5000.0
2006-06-01 12:00:00,52.42,52.57,52.42,52.54,21500.0,41.8901,42.01,41.8901,41.986,21500.0
2006-06-01 12:05:00,52.54,52.54,52.42,52.44,7700.0,41.986,41.986,41.8901,41.9061,7700.0
2006-06-01 12:10:00,52.44,52.44,52.36,52.39,15300.0,41.9061,41.9061,41.8422,41.8662,15300.0
2006-06-01 12:15:00,52.4,52.46,52.4,52.43,18600.0,41.8742,41.9221,41.8742,41.8981,18600.0
2006-06-01 12:20:00,52.44,52.48,52.44,52.48,8600.0,41.9061,41.9381,41.9061,41.9381,8600.0
2006-06-01 12:25:00,52.49,52.53,52.47,52.52,12200.0,41.9461,41.978,41.9301,41.97,12200.0
2006-06-01 12:30:00,52.53,52.55,52.48,52.55,8500.0,41.978,41.994,41.9381,41.994,8500.0
2006-06-01 12:35:00,52.55,52.6,52.53,52.55,13700.0,41.994,42.034,41.978,41.994,13700.0
2006-06-01 12:40:00,52.54,52.61,52.54,52.55,12400.0,41.986,42.042,41.986,41.994,12400.0
2006-06-01 12:45:00,52.55,52.6,52.53,52.6,12600.0,41.994,42.034,41.978,42.034,12600.0
2006-06-01 12:50:00,52.6,52.6,52.54,52.54,10400.0,42.034,42.034,41.986,41.986,10400.0
2006-06-01 12:55:00,52.54,52.58,52.51,52.52,10000.0,41.986,42.018,41.9621,41.97,10000.0
2006-06-01 13:00:00,52.52,52.57,52.52,52.56,8600.0,41.97,42.01,41.97,42.002,8600.0
2006-06-01 13:05:00,52.57,52.6,52.56,52.57,4600.0,42.01,42.034,42.002,42.01,4600.0
2006-06-01 13:10:00,52.55,52.55,52.51,52.54,8900.0,41.994,41.994,41.9621,41.986,8900.0
2006-06-01 13:15:00,52.54,52.57,52.53,52.54,5300.0,41.986,42.01,41.978,41.986,5300.0
2006-06-01 13:20:00,52.54,52.58,52.53,52.55,4100.0,41.986,42.018,41.978,41.994,4100.0
2006-06-01 13:25:00,52.55,52.64,52.53,52.64,12300.0,41.994,42.0659,41.978,42.0659,12300.0
2006-06-01 13:30:00,52.65,52.65,52.52,52.53,17400.0,42.0739,42.0739,41.97,41.978,17400.0
2006-06-01 13:35:00,52.54,52.56,52.53,52.55,9700.0,41.986,42.002,41.978,41.994,9700.0
2006-06-01 13:40:00,52.55,52.62,52.52,52.62,7600.0,41.994,42.05,41.97,42.05,7600.0
2006-06-01 13:45:00,52.62,52.62,52.6,52.61,6400.0,42.05,42.05,42.034,42.042,6400.0
2006-06-01 13:50:00,52.6,52.61,52.59,52.59,7700.0,42.034,42.042,42.026,42.026,7700.0
2006-06-01 13:55:00,52.6,52.65,52.58,52.63,16700.0,42.034,42.0739,42.018,42.058,16700.0
2006-06-01 14:00:00,52.64,52.64,52.63,52.63,3900.0,42.0659,42.0659,42.058,42.058,3900.0
2006-06-01 14:05:00,52.6,52.61,52.55,52.55,28100.0,42.034,42.042,41.994,41.994,28100.0
2006-06-01 14:10:00,52.57,52.59,52.55,52.57,12300.0,42.01,42.026,41.994,42.01,12300.0
2006-06-01 14:15:00,52.57,52.63,52.56,52.61,11700.0,42.01,42.058,42.002,42.042,11700.0
2006-06-01 14:20:00,52.62,52.74,52.62,52.66,17200.0,42.05,42.1459,42.05,42.0819,17200.0
2006-06-01 14:25:00,52.65,52.72,52.62,52.69,16800.0,42.0739,42.1299,42.05,42.1059,16800.0
2006-06-01 14:30:00,52.69,52.73,52.69,52.71,75400.0,42.1059,42.1379,42.1059,42.1219,75400.0
2006-06-01 14:35:00,52.7,52.74,52.67,52.67,9500.0,42.1139,42.1459,42.0899,42.0899,9500.0
2006-06-01 14:40:00,52.68,52.68,52.64,52.64,14800.0,42.0979,42.0979,42.0659,42.0659,14800.0
2006-06-01 14:45:00,52.64,52.65,52.6,52.62,16800.0,42.0659,42.0739,42.034,42.05,16800.0
2006-06-01 14:50:00,52.61,52.63,52.61,52.61,13200.0,42.042,42.058,42.042,42.042,13200.0
2006-06-01 14:55:00,52.6,52.65,52.58,52.65,12600.0,42.034,42.0739,42.018,42.0739,12600.0
2006-06-01 15:00:00,52.67,52.67,52.6,52.62,14900.0,42.0899,42.0899,42.034,42.05,14900.0
2006-06-01 15:05:00,52.61,52.68,52.61,52.66,12400.0,42.042,42.0979,42.042,42.0819,12400.0
2006-06-01 15:10:00,52.66,52.7,52.65,52.68,11100.0,42.0819,42.1139,42.0739,42.0979,11100.0
2006-06-01 15:15:00,52.69,52.71,52.67,52.7,16300.0,42.1059,42.1219,42.0899,42.1139,16300.0
2006-06-01 15:20:00,52.7,52.72,52.69,52.72,16900.0,42.1139,42.1299,42.1059,42.1299,16900.0
2006-06-01 15:25:00,52.71,52.72,52.63,52.64,23700.0,42.1219,42.1299,42.058,42.0659,23700.0
2006-06-01 15:30:00,52.66,52.72,52.65,52.7,19500.0,42.0819,42.1299,42.0739,42.1139,19500.0
2006-06-01 15:35:00,52.71,52.74,52.7,52.71,30700.0,42.1219,42.1459,42.1139,42.1219,30700.0
2006-06-01 15:40:00,52.71,52.75,52.7,52.71,34500.0,42.1219,42.1538,42.1139,42.1219,34500.0
2006-06-01 15:45:00,52.7,52.75,52.7,52.74,26700.0,42.1139,42.1538,42.1139,42.1459,26700.0
2006-06-01 15:50:00,52.73,52.75,52.7,52.7,26800.0,42.1379,42.1538,42.1139,42.1139,26800.0
2006-06-01 15:55:00,52.7,52.7,52.6,52.63,75300.0,42.1139,42.1139,42.034,42.058,75300.0
2006-06-02 09:30:00,52.8,52.85,52.75,52.84,27200.0,42.1938,42.2338,42.1538,42.2258,27200.0
2006-06-02 09:35:00,52.84,53.07,52.84,53.05,22700.0,42.2258,42.4096,42.2258,42.3936,22700.0
2006-06-02 09:40:00,53.03,53.05,53.0,53.01,54500.0,42.3776,42.3936,42.3536,42.3616,54500.0
2006-06-02 09:45:00,53.01,53.06,52.9,52.9,35300.0,42.3616,42.4016,42.2737,42.2737,35300.0
2006-06-02 09:50:00,52.93,52.93,52.77,52.77,23500.0,42.2977,42.2977,42.1698,42.1698,23500.0
2006-06-02 09:55:00,52.77,52.8,52.51,52.55,30400.0,42.1698,42.1938,41.9621,41.994,30400.0
2006-06-02 10:00:00,52.57,52.8,52.57,52.79,22900.0,42.01,42.1938,42.01,42.1858,22900.0
2006-06-02 10:05:00,52.81,52.85,52.71,52.85,16000.0,42.2018,42.2338,42.1219,42.2338,16000.0
2006-06-02 10:10:00,52.91,53.02,52.9,52.9,20900.0,42.2817,42.3696,42.2737,42.2737,20900.0
2006-06-02 10:15:00,52.87,52.96,52.8,52.94,27300.0,42.2497,42.3217,42.1938,42.3057,27300.0
2006-06-02 10:20:00,52.95,53.07,52.95,53.03,29900.0,42.3137,42.4096,42.3137,42.3776,29900.0
2006-06-02 10:25:00,53.03,53.14,53.03,53.14,17700.0,42.3776,42.4655,42.3776,42.4655,17700.0
2006-06-02 10:30:00,53.14,53.23,53.09,53.1,16400.0,42.4655,42.5374,42.4256,42.4335,16400.0
2006-06-02 10:35:00,53.1,53.11,53.05,53.08,19100.0,42.4335,42.4415,42.3936,42.4176,19100.0
2006-06-02 10:40:00,53.09,53.16,53.06,53.14,18800.0,42.4256,42.4815,42.4016,42.4655,18800.0
2006-06-02 10:45:00,53.17,53.23,53.15,53.21,12500.0,42.4895,42.5374,42.4735,42.5214,12500.0
2006-06-02 10:50:00,53.21,53.25,53.21,53.24,27500.0,42.5214,42.5534,42.5214,42.5454,27500.0
2006-06-02 10:55:00,53.25,53.27,53.23,53.27,30600.0,42.5534,42.5694,42.5374,42.5694,30600.0
2006-06-02 11:00:00,53.27,53.35,53.2,53.33,28100.0,42.5694,42.6333,42.5135,42.6173,28100.0
2006-06-02 11:05:00,53.33,53.33,53.19,53.29,23600.0,42.6173,42.6173,42.5055,42.5854,23600.0
2006-06-02 11:10:00,53.28,53.34,53.26,53.27,12400.0,42.5774,42.6253,42.5614,42.5694,12400.0
2006-06-02 11:15:00,53.27,53.32,53.26,53.28,23100.0,42.5694,42.6093,42.5614,42.5774,23100.0
2006-06-02 11:20:00,53.27,53.31,53.25,53.31,18200.0,42.5694,42.6014,42.5534,42.6014,18200.0
2006-06-02 11:25:00,53.31,53.31,53.25,53.26,15700.0,42.6014,42.6014,42.5534,42.5614,15700.0
2006-06-02 11:30:00,53.26,53.39,53.26,53.28,21800.0,42.5614,42.6653,42.5614,42.5774,21800.0
2006-06-02 11:35:00,53.27,53.36,53.25,53.36,17200.0,42.5694,42.6413,42.5534,42.6413,17200.0
2006-06-02 11:40:00,53.37,53.44,53.37,53.4,26000.0,42.6493,42.7052,42.6493,42.6733,26000.0
2006-06-02 11:45:00,53.38,53.38,53.25,53.29,19600.0,42.6573,42.6573,42.5534,42.5854,19600.0
2006-06-02 11:50:00,53.29,53.3,53.2,53.27,19000.0,42.5854,42.5934,42.5135,42.5694,19000.0
2006-06-02 11:55:00,53.26,53.28,53.2,53.2,11200.0,42.5614,42.5774,42.5135,42.5135,11200.0
2006-06-02 12:00:00,53.21,53.21,53.15,53.19,8900.0,42.5214,42.5214,42.4735,42.5055,8900.0
2006-06-02 12:05:00,53.2,53.23,53.12,53.13,13700.0,42.5135,42.5374,42.4495,42.4575,13700.0
2006-06-02 12:10:00,53.14,53.22,53.13,53.2,9900.0,42.4655,42.5294,42.4575,42.5135,9900.0
2006-06-02 12:15:00,53.22,53.22,53.15,53.17,7900.0,42.5294,42.5294,42.4735,42.4895,7900.0
2006-06-02 12:20:00,53.17,53.18,53.15,53.18,9000.0,42.4895,42.4975,42.4735,42.4975,9000.0
2006-06-02 12:25:00,53.18,53.21,53.15,53.19,8800.0,42.4975,42.5214,42.4735,42.5055,8800.0
2006-06-02 12:30:00,53.19,53.19,53.15,53.19,16800.0,42.5055,42.5055,42.4735,42.5055,16800.0
2006-06-02 12:35:00,53.19,53.19,53.16,53.16,7500.0,42.5055,42.5055,42.4815,42.4815,7500.0
2006-06-02 12:40:00,53.16,53.19,53.16,53.17,17100.0,42.4815,42.5055,42.4815,42.4895,17100.0
2006-06-02 12:45:00,53.15,53.2,53.15,53.2,8000.0,42.4735,42.5135,42.4735,42.5135,8000.0
2006-06-02 12:50:00,53.21,53.25,53.2,53.2,6400.0,42.5214,42.5534,42.5135,42.5135,6400.0
2006-06-02 12:55:00,53.21,53.22,53.15,53.15,7000.0,42.5214,42.5294,42.4735,42.4735,7000.0
2006-06-02 13:00:00,53.15,53.2,53.15,53.16,6100.0,42.4735,42.5135,42.4735,42.4815,6100.0
2006-06-02 13:05:00,53.16,53.22,53.15,53.16,30500.0,42.4815,42.5294,42.4735,42.4815,30500.0
2006-06-02 13:10:00,53.17,53.17,53.15,53.16,6700.0,42.4895,42.4895,42.4735,42.4815,6700.0
2006-06-02 13:15:00,53.16,53.16,53.14,53.15,3500.0,42.4815,42.4815,42.4655,42.4735,3500.0
2006-06-02 13:20:00,53.15,53.15,53.14,53.14,9700.0,42.4735,42.4735,42.4655,42.4655,9700.0
2006-06-02 13:25:00,53.14,53.18,53.14,53.18,11300.0,42.4655,42.4975,42.4655,42.4975,11300.0
2006-06-02 13:30:00,53.2,53.21,53.15,53.16,8000.0,42.5135,42.5214,42.4735,42.4815,8000.0
2006-06-02 13:35:00,53.16,53.17,53.09,53.09,15100.0,42.4815,42.4895,42.4256,42.4256,15100.0
2006-06-02 13:40:00,53.08,53.11,53.05,53.05,8300.0,42.4176,42.4415,42.3936,42.3936,8300.0
2006-06-02 13:45:00,53.06,53.07,53.05,53.05,8000.0,42.4016,42.4096,42.3936,42.3936,8000.0
2006-06-02 13:50:00,53.05,53.09,53.05,53.06,16200.0,42.3936,42.4256,42.3936,42.4016,16200.0
2006-06-02 13:55:00,53.05,53.05,52.96,53.01,9500.0,42.3936,42.3936,42.3217,42.3616,9500.0
2006-06-02 14:00:00,53.01,53.02,52.93,52.97,7300.0,42.3616,42.3696,42.2977,42.3297,7300.0
2006-06-02 14:05:00,52.98,53.01,52.96,53.0,10900.0,42.3376,42.3616,42.3217,42.3536,10900.0
2006-06-02 14:10:00,52.98,53.01,52.97,52.97,3600.0,42.3376,42.3616,42.3297,42.3297,3600.0
2006-06-02 14:15:00,52.99,53.0,52.89,52.92,9300.0,42.3456,42.3536,42.2657,42.2897,9300.0
2006-06-02 14:20:00,52.92,52.92,52.85,52.86,6600.0,42.2897,42.2897,42.2338,42.2418,6600.0
2006-06-02 14:25:00,52.86,52.88,52.85,52.86,11600.0,42.2418,42.2577,42.2338,42.2418,11600.0
2006-06-02 14:30:00,52.86,52.87,52.85,52.87,8000.0,42.2418,42.2497,42.2338,42.2497,8000.0
2006-06-02 14:35:00,52.87,53.11,52.87,53.1,9700.0,42.2497,42.4415,42.2497,42.4335,9700.0
2006-06-02 14:40:00,53.07,53.1,52.96,52.97,11400.0,42.4096,42.4335,42.3217,42.3297,11400.0
2006-06-02 14:45:00,52.96,53.0,52.93,52.97,6800.0,42.3217,42.3536,42.2977,42.3297,6800.0
2006-06-02 14:50:00,52.97,52.98,52.9,52.92,7800.0,42.3297,42.3376,42.2737,42.2897,7800.0
2006-06-02 14:55:00,52.91,52.94,52.91,52.92,7900.0,42.2817,42.3057,42.2817,42.2897,7900.0
2006-06-02 15:00:00,52.93,52.93,52.81,52.81,12600.0,42.2977,42.2977,42.2018,42.2018,12600.0
2006-06-02 15:05:00,52.82,52.83,52.81,52.81,8800.0,42.2098,42.2178,42.2018,42.2018,8800.0
2006-06-02 15:10:00,52.82,52.91,52.82,52.91,10900.0,42.2098,42.2817,42.2098,42.2817,10900.0
2006-06-02 15:15:00,52.9,52.96,52.9,52.92,8700.0,42.2737,42.3217,42.2737,42.2897,8700.0
2006-06-02 15:20:00,52.9,52.92,52.81,52.83,8900.0,42.2737,42.2897,42.2018,42.2178,8900.0
2006-06-02 15:25:00,52.82,52.84,52.79,52.84,11400.0,42.2098,42.2258,42.1858,42.2258,11400.0
2006-06-02 15:30:00,52.85,52.93,52.85,52.91,14400.0,42.2338,42.2977,42.2338,42.2817,14400.0
2006-06-02 15:35:00,52.91,53.07,52.9,53.05,14300.0,42.2817,42.4096,42.2737,42.3936,14300.0
2006-06-02 15:40:00,53.04,53.04,52.9,52.9,18500.0,42.3856,42.3856,42.2737,42.2737,18500.0
2006-06-02 15:45:00,52.91,52.91,52.85,52.87,16500.0,42.2817,42.2817,42.2338,42.2497,16500.0
2006-06-02 15:50:00,52.85,52.93,52.85,52.92,31100.0,42.2338,42.2977,42.2338,42.2897,31100.0
2006-06-02 15:55:00,52.92,52.93,52.89,52.92,33000.0,42.2897,42.2977,42.2657,42.2897,33000.0
2006-06-05 09:30:00,52.8,52.8,52.7,52.7,35100.0,42.1938,42.1938,42.1139,42.1139,35100.0
2006-06-05 09:35:00,52.7,52.71,52.61,52.66,15900.0,42.1139,42.1219,42.042,42.0819,15900.0
2006-06-05 09:40:00,52.63,52.73,52.63,52.66,20500.0,42.058,42.1379,42.058,42.0819,20500.0
2006-06-05 09:45:00,52.65,52.69,52.53,52.53,16000.0,42.0739,42.1059,41.978,41.978,16000.0
2006-06-05 09:50:00,52.53,52.65,52.39,52.65,34000.0,41.978,42.0739,41.8662,42.0739,34000.0
2006-06-05 09:55:00,52.59,52.65,52.53,52.54,18700.0,42.026,42.0739,41.978,41.986,18700.0
2006-06-05 10:00:00,52.54,52.65,52.49,52.57,19100.0,41.986,42.0739,41.9461,42.01,19100.0
2006-06-05 10:05:00,52.57,52.68,52.54,52.63,15100.0,42.01,42.0979,41.986,42.058,15100.0
2006-06-05 10:10:00,52.63,52.65,52.53,52.6,18800.0,42.058,42.0739,41.978,42.034,18800.0
2006-06-05 10:15:00,52.57,52.63,52.54,52.63,14100.0,42.01,42.058,41.986,42.058,14100.0
2006-06-05 10:20:00,52.63,52.65,52.55,52.61,15000.0,42.058,42.0739,41.994,42.042,15000.0
2006-06-05 10:25:00,52.61,52.65,52.54,52.56,15600.0,42.042,42.0739,41.986,42.002,15600.0
2006-06-05 10:30:00,52.57,52.65,52.55,52.6,17100.0,42.01,42.0739,41.994,42.034,17100.0
2006-06-05 10:35:00,52.6,52.64,52.55,52.55,10800.0,42.034,42.0659,41.994,41.994,10800.0
2006-06-05 10:40:00,52.54,52.55,52.41,52.41,13600.0,41.986,41.994,41.8821,41.8821,13600.0
2006-06-05 10:45:00,52.41,52.51,52.36,52.5,29900.0,41.8821,41.9621,41.8422,41.9541,29900.0
2006-06-05 10:50:00,52.5,52.53,52.47,52.51,14300.0,41.9541,41.978,41.9301,41.9621,14300.0
2006-06-05 10:55:00,52.51,52.55,52.43,52.55,14000.0,41.9621,41.994,41.8981,41.994,14000.0
2006-06-05 11:00:00,52.58,52.58,52.49,52.51,12200.0,42.018,42.018,41.9461,41.9621,12200.0
2006-06-05 11:05:00,52.51,52.58,52.42,52.51,36100.0,41.9621,42.018,41.8901,41.9621,36100.0
2006-06-05 11:10:00,52.45,52.59,52.44,52.59,20700.0,41.9141,42.026,41.9061,42.026,20700.0
2006-06-05 11:15:00,52.59,52.83,52.59,52.8,26500.0,42.026,42.2178,42.026,42.1938,26500.0
2006-06-05 11:20:00,52.8,52.81,52.65,52.65,8100.0,42.1938,42.2018,42.0739,42.0739,8100.0
2006-06-05 11:25:00,52.65,52.65,52.56,52.57,8300.0,42.0739,42.0739,42.002,42.01,8300.0
2006-06-05 11:30:00,52.56,52.62,52.54,52.55,10700.0,42.002,42.05,41.986,41.994,10700.0
2006-06-05 11:35:00,52.55,52.55,52.37,52.52,26600.0,41.994,41.994,41.8502,41.97,26600.0
2006-06-05 11:40:00,52.52,52.54,52.48,52.49,6400.0,41.97,41.986,41.9381,41.9461,6400.0
2006-06-05 11:45:00,52.5,52.55,52.48,52.49,22400.0,41.9541,41.994,41.9381,41.9461,22400.0
2006-06-05 11:50:00,52.49,52.53,52.41,52.42,14900.0,41.9461,41.978,41.8821,41.8901,14900.0
2006-06-05 11:55:00,52.42,52.48,52.41,52.47,8800.0,41.8901,41.9381,41.8821,41.9301,8800.0
2006-06-05 12:00:00,52.47,52.47,52.37,52.38,9100.0,41.9301,41.9301,41.8502,41.8582,9100.0
2006-06-05 12:05:00,52.38,52.5,52.33,52.45,15400.0,41.8582,41.9541,41.8182,41.9141,15400.0
2006-06-05 12:10:00,52.44,52.45,52.38,52.38,5200.0,41.9061,41.9141,41.8582,41.8582,5200.0
2006-06-05 12:15:00,52.4,52.45,52.34,52.45,9500.0,41.8742,41.9141,41.8262,41.9141,9500.0
2006-06-05 12:20:00,52.42,52.52,52.4,52.42,15400.0,41.8901,41.97,41.8742,41.8901,15400.0
2006-06-05 12:25:00,52.42,52.52,52.39,52.43,13600.0,41.8901,41.97,41.8662,41.8981,13600.0
2006-06-05 12:30:00,52.42,52.55,52.37,52.55,18600.0,41.8901,41.994,41.8502,41.994,18600.0
2006-06-05 12:35:00,52.55,52.55,52.39,52.39,7500.0,41.994,41.994,41.8662,41.8662,7500.0
2006-06-05 12:40:00,52.38,52.49,52.35,52.47,12400.0,41.8582,41.9461,41.8342,41.9301,12400.0
2006-06-05 12:45:00,52.48,52.54,52.46,52.51,8000.0,41.9381,41.986,41.9221,41.9621,8000.0
2006-06-05 12:50:00,52.52,52.62,52.51,52.59,13800.0,41.97,42.05,41.9621,42.026,13800.0
2006-06-05 12:55:00,52.62,52.67,52.55,52.67,22900.0,42.05,42.0899,41.994,42.0899,22900.0
2006-06-05 13:00:00,52.62,52.67,52.56,52.56,8700.0,42.05,42.0899,42.002,42.002,8700.0
2006-06-05 13:05:00,52.57,52.6,52.5,52.5,8000.0,42.01,42.034,41.9541,41.9541,8000.0
2006-06-05 13:10:00,52.5,52.52,52.43,52.44,8900.0,41.9541,41.97,41.8981,41.9061,8900.0
2006-06-05 13:15:00,52.43,52.44,52.31,52.34,27300.0,41.8981,41.9061,41.8022,41.8262,27300.0
2006-06-05 13:20:00,52.34,52.36,52.25,52.36,17600.0,41.8262,41.8422,41.7543,41.8422,17600.0
2006-06-05 13:25:00,52.35,52.42,52.32,52.39,14500.0,41.8342,41.8901,41.8102,41.8662,14500.0
2006-06-05 13:30:00,52.4,52.48,52.4,52.43,10000.0,41.8742,41.9381,41.8742,41.8981,10000.0
2006-06-05 13:35:00,52.42,52.44,52.31,52.44,13400.0,41.8901,41.9061,41.8022,41.9061,13400.0
2006-06-05 13:40:00,52.42,52.42,52.36,52.36,5900.0,41.8901,41.8901,41.8422,41.8422,5900.0
2006-06-05 13:45:00,52.36,52.37,52.31,52.34,9500.0,41.8422,41.8502,41.8022,41.8262,9500.0
2006-06-05 13:50:00,52.31,52.33,52.3,52.33,9400.0,41.8022,41.8182,41.7942,41.8182,9400.0
2006-06-05 13:55:00,52.33,52.47,52.33,52.45,12400.0,41.8182,41.9301,41.8182,41.9141,12400.0
2006-06-05 14:00:00,52.45,52.48,52.37,52.38,11200.0,41.9141,41.9381,41.8502,41.8582,11200.0
2006-06-05 14:05:00,52.38,52.38,52.28,52.3,15300.0,41.8582,41.8582,41.7783,41.7942,15300.0
2006-06-05 14:10:00,52.3,52.39,52.27,52.29,18600.0,41.7942,41.8662,41.7703,41.7863,18600.0
2006-06-05 14:15:00,52.27,52.28,52.11,52.15,36400.0,41.7703,41.7783,41.6424,41.6744,36400.0
2006-06-05 14:20:00,52.1,52.13,52.0,52.07,22500.0,41.6344,41.6584,41.5545,41.6104,22500.0
2006-06-05 14:25:00,52.11,52.16,52.09,52.11,20400.0,41.6424,41.6824,41.6264,41.6424,20400.0
2006-06-05 14:30:00,52.13,52.13,52.03,52.07,19900.0,41.6584,41.6584,41.5785,41.6104,19900.0
2006-06-05 14:35:00,52.06,52.06,51.95,52.04,33400.0,41.6025,41.6025,41.5145,41.5865,33400.0
2006-06-05 14:40:00,52.03,52.07,51.97,52.03,14600.0,41.5785,41.6104,41.5305,41.5785,14600.0
2006-06-05 14:45:00,52.0,52.2,52.0,52.1,16400.0,41.5545,41.7143,41.5545,41.6344,16400.0
2006-06-05 14:50:00,52.11,52.17,52.06,52.09,14300.0,41.6424,41.6904,41.6025,41.6264,14300.0
2006-06-05 14:55:00,52.09,52.13,51.94,51.94,15500.0,41.6264,41.6584,41.5066,41.5066,15500.0
2006-06-05 15:00:00,51.94,51.99,51.86,51.97,25000.0,41.5066,41.5465,41.4426,41.5305,25000.0
2006-06-05 15:05:00,51.96,52.04,51.9,51.94,18900.0,41.5225,41.5865,41.4746,41.5066,18900.0
2006-06-05 15:10:00,51.92,51.94,51.77,51.78,24700.0,41.4906,41.5066,41.3707,41.3787,24700.0
2006-06-05 15:15:00,51.8,51.99,51.8,51.94,13000.0,41.3947,41.5465,41.3947,41.5066,13000.0
2006-06-05 15:20:00,51.94,52.02,51.9,51.98,17500.0,41.5066,41.5705,41.4746,41.5385,17500.0
2006-06-05 15:25:00,51.97,51.97,51.8,51.85,30500.0,41.5305,41.5305,41.3947,41.4346,30500.0
2006-06-05 15:30:00,51.82,51.89,51.8,51.85,16800.0,41.4107,41.4666,41.3947,41.4346,16800.0
2006-06-05 15:35:00,51.86,51.95,51.81,51.95,18800.0,41.4426,41.5145,41.4027,41.5145,18800.0
2006-06-05 15:40:00,51.95,51.95,51.73,51.73,32700.0,41.5145,41.5145,41.3387,41.3387,32700.0
2006-06-05 15:45:00,51.73,51.78,51.71,51.76,46300.0,41.3387,41.3787,41.3228,41.3627,46300.0
2006-06-05 15:50:00,51.76,51.84,51.75,51.8,51100.0,41.3627,41.4266,41.3547,41.3947,51100.0
2006-06-05 15:55:00,51.81,51.87,51.77,51.8,45600.0,41.4027,41.4506,41.3707,41.3947,45600.0
2006-06-06 09:30:00,51.9,52.63,51.9,52.52,50000.0,41.4746,42.058,41.4746,41.97,50000.0
2006-06-06 09:35:00,52.62,52.63,52.26,52.5,54200.0,42.05,42.058,41.7623,41.9541,54200.0
2006-06-06 09:40:00,52.52,52.65,52.43,52.64,58500.0,41.97,42.0739,41.8981,42.0659,58500.0
2006-06-06 09:45:00,52.63,52.66,52.5,52.62,67500.0,42.058,42.0819,41.9541,42.05,67500.0
2006-06-06 09:50:00,52.61,52.75,52.6,52.64,61000.0,42.042,42.1538,42.034,42.0659,61000.0
2006-06-06 09:55:00,52.62,52.74,52.51,52.6,29300.0,42.05,42.1459,41.9621,42.034,29300.0
2006-06-06 10:00:00,52.6,52.63,52.5,52.55,33900.0,42.034,42.058,41.9541,41.994,33900.0
2006-06-06 10:05:00,52.54,52.65,52.54,52.65,26500.0,41.986,42.0739,41.986,42.0739,26500.0
2006-06-06 10:10:00,52.69,52.79,52.62,52.78,48000.0,42.1059,42.1858,42.05,42.1778,48000.0
2006-06-06 10:15:00,52.78,52.83,52.76,52.76,52700.0,42.1778,42.2178,42.1618,42.1618,52700.0
2006-06-06 10:20:00,52.74,52.83,52.69,52.69,29100.0,42.1459,42.2178,42.1059,42.1059,29100.0
2006-06-06 10:25:00,52.67,52.73,52.64,52.72,16100.0,42.0899,42.1379,42.0659,42.1299,16100.0
2006-06-06 10:30:00,52.73,52.83,52.69,52.8,33900.0,42.1379,42.2178,42.1059,42.1938,33900.0
2006-06-06 10:35:00,52.79,52.79,52.71,52.72,29500.0,42.1858,42.1858,42.1219,42.1299,29500.0
2006-06-06 10:40:00,52.73,52.87,52.72,52.85,31900.0,42.1379,42.2497,42.1299,42.2338,31900.0
2006-06-06 10:45:00,52.83,52.83,52.72,52.72,35000.0,42.2178,42.2178,42.1299,42.1299,35000.0
2006-06-06 10:50:00,52.72,53.03,52.72,53.03,48100.0,42.1299,42.3776,42.1299,42.3776,48100.0
2006-06-06 10:55:00,53.05,53.15,52.94,53.07,53800.0,42.3936,42.4735,42.3057,42.4096,53800.0
2006-06-06 11:00:00,53.05,53.06,52.93,52.96,57200.0,42.3936,42.4016,42.2977,42.3217,57200.0
2006-06-06 11:05:00,52.94,52.95,52.77,52.84,57900.0,42.3057,42.3137,42.1698,42.2258,57900.0
2006-06-06 11:10:00,52.84,52.89,52.79,52.89,51100.0,42.2258,42.2657,42.1858,42.2657,51100.0
2006-06-06 11:15:00,52.88,53.05,52.88,53.05,51500.0,42.2577,42.3936,42.2577,42.3936,51500.0
2006-06-06 11:20:00,53.06,53.12,53.04,53.06,78300.0,42.4016,42.4495,42.3856,42.4016,78300.0
2006-06-06 11:25:00,53.06,53.31,52.86,53.3,55600.0,42.4016,42.6014,42.2418,42.5934,55600.0
2006-06-06 11:30:00,53.3,53.42,53.16,53.18,45200.0,42.5934,42.6893,42.4815,42.4975,45200.0
2006-06-06 11:35:00,53.2,53.24,53.05,53.05,38500.0,42.5135,42.5454,42.3936,42.3936,38500.0
2006-06-06 11:40:00,53.05,53.26,53.05,53.24,55300.0,42.3936,42.5614,42.3936,42.5454,55300.0
2006-06-06 11:45:00,53.24,53.25,53.02,53.09,36300.0,42.5454,42.5534,42.3696,42.4256,36300.0
2006-06-06 11:50:00,53.1,53.12,52.94,52.94,46700.0,42.4335,42.4495,42.3057,42.3057,46700.0
2006-06-06 11:55:00,52.95,53.05,52.85,53.01,36200.0,42.3137,42.3936,42.2338,42.3616,36200.0
2006-06-06 12:00:00,53.02,53.1,53.01,53.05,23700.0,42.3696,42.4335,42.3616,42.3936,23700.0
2006-06-06 12:05:00,53.07,53.14,53.05,53.12,15000.0,42.4096,42.4655,42.3936,42.4495,15000.0
2006-06-06 12:10:00,53.12,53.19,53.12,53.18,21300.0,42.4495,42.5055,42.4495,42.4975,21300.0
2006-06-06 12:15:00,53.17,53.35,53.1,53.32,40700.0,42.4895,42.6333,42.4335,42.6093,40700.0
2006-06-06 12:20:00,53.29,53.29,53.15,53.23,26400.0,42.5854,42.5854,42.4735,42.5374,26400.0
2006-06-06 12:25:00,53.23,53.25,53.19,53.21,25600.0,42.5374,42.5534,42.5055,42.5214,25600.0
2006-06-06 12:30:00,53.2,53.26,53.17,53.17,20100.0,42.5135,42.5614,42.4895,42.4895,20100.0
2006-06-06 12:35:00,53.17,53.22,53.17,53.17,20600.0,42.4895,42.5294,42.4895,42.4895,20600.0
2006-06-06 12:40:00,53.17,53.21,53.1,53.13,24100.0,42.4895,42.5214,42.4335,42.4575,24100.0
2006-06-06 12:45:00,53.14,53.15,53.02,53.03,13700.0,42.4655,42.4735,42.3696,42.3776,13700.0
2006-06-06 12:50:00,53.03,53.17,53.03,53.11,16800.0,42.3776,42.4895,42.3776,42.4415,16800.0
2006-06-06 12:55:00,53.11,53.27,53.11,53.26,17000.0,42.4415,42.5694,42.4415,42.5614,17000.0
2006-06-06 13:00:00,53.25,53.27,53.24,53.24,21600.0,42.5534,42.5694,42.5454,42.5454,21600.0
2006-06-06 13:05:00,53.24,53.29,53.22,53.28,16400.0,42.5454,42.5854,42.5294,42.5774,16400.0
2006-06-06 13:10:00,53.28,53.28,53.21,53.22,16900.0,42.5774,42.5774,42.5214,42.5294,16900.0
2006-06-06 13:15:00,53.22,53.22,53.18,53.21,17100.0,42.5294,42.5294,42.4975,42.5214,17100.0
2006-06-06 13:20:00,53.21,53.42,53.2,53.41,25900.0,42.5214,42.6893,42.5135,42.6813,25900.0
2006-06-06 13:25:00,53.41,53.41,53.34,53.37,40800.0,42.6813,42.6813,42.6253,42.6493,40800.0
2006-06-06 13:30:00,53.37,53.42,53.36,53.38,27300.0,42.6493,42.6893,42.6413,42.6573,27300.0
2006-06-06 13:35:00,53.39,53.5,53.38,53.44,50500.0,42.6653,42.7532,42.6573,42.7052,50500.0
2006-06-06 13:40:00,53.44,53.44,53.35,53.36,32000.0,42.7052,42.7052,42.6333,42.6413,32000.0
2006-06-06 13:45:00,53.37,53.39,53.3,53.32,24800.0,42.6493,42.6653,42.5934,42.6093,24800.0
2006-06-06 13:50:00,53.32,53.43,53.32,53.4,17600.0,42.6093,42.6973,42.6093,42.6733,17600.0
2006-06-06 13:55:00,53.4,53.48,53.38,53.44,28000.0,42.6733,42.7372,42.6573,42.7052,28000.0
2006-06-06 14:00:00,53.45,53.46,53.33,53.33,20300.0,42.7132,42.7212,42.6173,42.6173,20300.0
2006-06-06 14:05:00,53.34,53.42,53.33,53.33,23600.0,42.6253,42.6893,42.6173,42.6173,23600.0
2006-06-06 14:10:00,53.32,53.36,53.26,53.28,11000.0,42.6093,42.6413,42.5614,42.5774,11000.0
2006-06-06 14:15:00,53.29,53.39,53.28,53.39,31200.0,42.5854,42.6653,42.5774,42.6653,31200.0
2006-06-06 14:20:00,53.39,53.41,53.33,53.33,22800.0,42.6653,42.6813,42.6173,42.6173,22800.0
2006-06-06 14:25:00,53.33,53.39,53.33,53.37,20800.0,42.6173,42.6653,42.6173,42.6493,20800.0
2006-06-06 14:30:00,53.36,53.46,53.35,53.37,27700.0,42.6413,42.7212,42.6333,42.6493,27700.0
2006-06-06 14:35:00,53.38,53.49,53.37,53.4,37900.0,42.6573,42.7452,42.6493,42.6733,37900.0
2006-06-06 14:40:00,53.41,53.41,53.18,53.19,39100.0,42.6813,42.6813,42.4975,42.5055,39100.0
2006-06-06 14:45:00,53.18,53.2,53.11,53.12,24100.0,42.4975,42.5135,42.4415,42.4495,24100.0
2006-06-06 14:50:00,53.11,53.12,52.98,53.07,32200.0,42.4415,42.4495,42.3376,42.4096,32200.0
2006-06-06 14:55:00,53.07,53.16,53.07,53.07,19500.0,42.4096,42.4815,42.4096,42.4096,19500.0
2006-06-06 15:00:00,53.07,53.12,53.06,53.11,30700.0,42.4096,42.4495,42.4016,42.4415,30700.0
2006-06-06 15:05:00,53.12,53.19,53.12,53.14,25100.0,42.4495,42.5055,42.4495,42.4655,25100.0
2006-06-06 15:10:00,53.14,53.16,53.05,53.07,55100.0,42.4655,42.4815,42.3936,42.4096,55100.0
2006-06-06 15:15:00,53.08,53.14,52.97,52.98,47700.0,42.4176,42.4655,42.3297,42.3376,47700.0
2006-06-06 15:20:00,52.98,53.0,52.97,52.98,22900.0,42.3376,42.3536,42.3297,42.3376,22900.0
2006-06-06 15:25:00,52.98,52.98,52.95,52.98,12200.0,42.3376,42.3376,42.3137,42.3376,12200.0
2006-06-06 15:30:00,52.97,53.0,52.92,53.0,32400.0,42.3297,42.3536,42.2897,42.3536,32400.0
2006-06-06 15:35:00,53.0,53.05,52.99,53.05,64900.0,42.3536,42.3936,42.3456,42.3936,64900.0
2006-06-06 15:40:00,53.05,53.08,53.02,53.05,124500.0,42.3936,42.4176,42.3696,42.3936,124500.0
2006-06-06 15:45:00,53.05,53.05,52.99,53.02,79100.0,42.3936,42.3936,42.3456,42.3696,79100.0
2006-06-06 15:50:00,53.02,53.02,52.91,52.92,60400.0,42.3696,42.3696,42.2817,42.2897,60400.0
2006-06-06 15:55:00,52.91,52.93,52.89,52.93,96500.0,42.2817,42.2977,42.2657,42.2977,96500.0
2006-06-07 09:30:00,53.05,53.16,53.05,53.16,42500.0,42.3936,42.4815,42.3936,42.4815,42500.0
2006-06-07 09:35:00,53.16,53.45,53.16,53.25,20400.0,42.4815,42.7132,42.4815,42.5534,20400.0
2006-06-07 09:40:00,53.2,53.2,53.01,53.2,25400.0,42.5135,42.5135,42.3616,42.5135,25400.0
2006-06-07 09:45:00,53.21,53.21,53.07,53.09,29500.0,42.5214,42.5214,42.4096,42.4256,29500.0
2006-06-07 09:50:00,53.09,53.38,53.09,53.28,26600.0,42.4256,42.6573,42.4256,42.5774,26600.0
2006-06-07 09:55:00,53.24,53.24,53.06,53.06,13800.0,42.5454,42.5454,42.4016,42.4016,13800.0
2006-06-07 10:00:00,53.06,53.35,53.06,53.35,38200.0,42.4016,42.6333,42.4016,42.6333,38200.0
2006-06-07 10:05:00,53.35,53.43,53.29,53.42,39200.0,42.6333,42.6973,42.5854,42.6893,39200.0
2006-06-07 10:10:00,53.41,53.41,53.35,53.36,76400.0,42.6813,42.6813,42.6333,42.6413,76400.0
2006-06-07 10:15:00,53.35,53.36,53.27,53.35,29700.0,42.6333,42.6413,42.5694,42.6333,29700.0
2006-06-07 10:20:00,53.37,53.52,53.36,53.48,34800.0,42.6493,42.7692,42.6413,42.7372,34800.0
2006-06-07 10:25:00,53.47,53.6,53.4,53.5,35400.0,42.7292,42.8331,42.6733,42.7532,35400.0
2006-06-07 10:30:00,53.5,53.55,53.4,53.4,49200.0,42.7532,42.7931,42.6733,42.6733,49200.0
2006-06-07 10:35:00,53.4,53.42,53.4,53.4,35700.0,42.6733,42.6893,42.6733,42.6733,35700.0
2006-06-07 10:40:00,53.4,53.45,53.4,53.45,29200.0,42.6733,42.7132,42.6733,42.7132,29200.0
2006-06-07 10:45:00,53.45,53.46,53.4,53.4,50600.0,42.7132,42.7212,42.6733,42.6733,50600.0
2006-06-07 10:50:00,53.4,53.4,53.3,53.3,37400.0,42.6733,42.6733,42.5934,42.5934,37400.0
2006-06-07 10:55:00,53.3,53.41,53.27,53.35,19200.0,42.5934,42.6813,42.5694,42.6333,19200.0
2006-06-07 11:00:00,53.31,53.42,53.25,53.39,22800.0,42.6014,42.6893,42.5534,42.6653,22800.0
2006-06-07 11:05:00,53.39,53.39,53.15,53.17,18900.0,42.6653,42.6653,42.4735,42.4895,18900.0
2006-06-07 11:10:00,53.16,53.21,53.14,53.15,18500.0,42.4815,42.5214,42.4655,42.4735,18500.0
2006-06-07 11:15:00,53.15,53.16,53.0,53.02,19100.0,42.4735,42.4815,42.3536,42.3696,19100.0
2006-06-07 11:20:00,53.02,53.21,53.02,53.16,34700.0,42.3696,42.5214,42.3696,42.4815,34700.0
2006-06-07 11:25:00,53.18,53.18,53.05,53.06,31300.0,42.4975,42.4975,42.3936,42.4016,31300.0
2006-06-07 11:30:00,53.06,53.2,53.06,53.16,21500.0,42.4016,42.5135,42.4016,42.4815,21500.0
2006-06-07 11:35:00,53.14,53.19,53.12,53.17,10200.0,42.4655,42.5055,42.4495,42.4895,10200.0
2006-06-07 11:40:00,53.17,53.17,53.1,53.1,11600.0,42.4895,42.4895,42.4335,42.4335,11600.0
2006-06-07 11:45:00,53.07,53.14,53.06,53.11,12300.0,42.4096,42.4655,42.4016,42.4415,12300.0
2006-06-07 11:50:00,53.1,53.12,53.06,53.12,13000.0,42.4335,42.4495,42.4016,42.4495,13000.0
2006-06-07 11:55:00,53.12,53.27,53.08,53.24,20100.0,42.4495,42.5694,42.4176,42.5454,20100.0
2006-06-07 12:00:00,53.23,53.41,53.2,53.39,26600.0,42.5374,42.6813,42.5135,42.6653,26600.0
2006-06-07 12:05:00,53.39,53.41,53.3,53.3,16100.0,42.6653,42.6813,42.5934,42.5934,16100.0
2006-06-07 12:10:00,53.31,53.31,53.25,53.25,12900.0,42.6014,42.6014,42.5534,42.5534,12900.0
2006-06-07 12:15:00,53.25,53.25,53.17,53.17,10200.0,42.5534,42.5534,42.4895,42.4895,10200.0
2006-06-07 12:20:00,53.17,53.18,53.12,53.12,7300.0,42.4895,42.4975,42.4495,42.4495,7300.0
2006-06-07 12:25:00,53.13,53.13,53.09,53.09,8600.0,42.4575,42.4575,42.4256,42.4256,8600.0
2006-06-07 12:30:00,53.08,53.09,52.99,53.02,30400.0,42.4176,42.4256,42.3456,42.3696,30400.0
2006-06-07 12:35:00,53.03,53.07,53.01,53.03,5300.0,42.3776,42.4096,42.3616,42.3776,5300.0
2006-06-07 12:40:00,53.02,53.1,53.02,53.1,15700.0,42.3696,42.4335,42.3696,42.4335,15700.0
2006-06-07 12:45:00,53.12,53.13,53.08,53.08,9400.0,42.4495,42.4575,42.4176,42.4176,9400.0
2006-06-07 12:50:00,53.08,53.14,53.03,53.14,22100.0,42.4176,42.4655,42.3776,42.4655,22100.0
2006-06-07 12:55:00,53.16,53.16,53.07,53.09,12900.0,42.4815,42.4815,42.4096,42.4256,12900.0
2006-06-07 13:00:00,53.05,53.08,53.02,53.05,13900.0,42.3936,42.4176,42.3696,42.3936,13900.0
2006-06-07 13:05:00,53.05,53.1,52.98,52.98,8200.0,42.3936,42.4335,42.3376,42.3376,8200.0
2006-06-07 13:10:00,52.97,52.98,52.88,52.89,21600.0,42.3297,42.3376,42.2577,42.2657,21600.0
2006-06-07 13:15:00,52.89,53.03,52.89,53.01,29900.0,42.2657,42.3776,42.2657,42.3616,29900.0
2006-06-07 13:20:00,53.04,53.04,52.88,52.93,13000.0,42.3856,42.3856,42.2577,42.2977,13000.0
2006-06-07 13:25:00,52.92,52.92,52.85,52.89,10700.0,42.2897,42.2897,42.2338,42.2657,10700.0
2006-06-07 13:30:00,52.9,52.9,52.78,52.81,6800.0,42.2737,42.2737,42.1778,42.2018,6800.0
2006-06-07 13:35:00,52.8,52.8,52.74,52.79,23600.0,42.1938,42.1938,42.1459,42.1858,23600.0
2006-06-07 13:40:00,52.79,52.82,52.71,52.71,20900.0,42.1858,42.2098,42.1219,42.1219,20900.0
2006-06-07 13:45:00,52.71,52.72,52.64,52.64,11800.0,42.1219,42.1299,42.0659,42.0659,11800.0
2006-06-07 13:50:00,52.64,52.75,52.61,52.74,12800.0,42.0659,42.1538,42.042,42.1459,12800.0
2006-06-07 13:55:00,52.74,52.83,52.73,52.81,14100.0,42.1459,42.2178,42.1379,42.2018,14100.0
2006-06-07 14:00:00,52.81,52.95,52.8,52.94,48600.0,42.2018,42.3137,42.1938,42.3057,48600.0
2006-06-07 14:05:00,52.95,52.97,52.78,52.78,44500.0,42.3137,42.3297,42.1778,42.1778,44500.0
2006-06-07 14:10:00,52.78,52.82,52.77,52.81,27400.0,42.1778,42.2098,42.1698,42.2018,27400.0
2006-06-07 14:15:00,52.83,52.84,52.73,52.78,22600.0,42.2178,42.2258,42.1379,42.1778,22600.0
2006-06-07 14:20:00,52.75,52.85,52.69,52.85,29400.0,42.1538,42.2338,42.1059,42.2338,29400.0
2006-06-07 14:25:00,52.85,52.9,52.83,52.83,56900.0,42.2338,42.2737,42.2178,42.2178,56900.0
2006-06-07 14:30:00,52.83,52.83,52.77,52.78,10700.0,42.2178,42.2178,42.1698,42.1778,10700.0
2006-06-07 14:35:00,52.79,52.79,52.7,52.7,45700.0,42.1858,42.1858,42.1139,42.1139,45700.0
2006-06-07 14:40:00,52.71,52.78,52.7,52.71,26200.0,42.1219,42.1778,42.1139,42.1219,26200.0
2006-06-07 14:45:00,52.71,52.73,52.67,52.72,24300.0,42.1219,42.1379,42.0899,42.1299,24300.0
2006-06-07 14:50:00,52.71,52.82,52.69,52.81,23600.0,42.1219,42.2098,42.1059,42.2018,23600.0
2006-06-07 14:55:00,52.81,52.88,52.76,52.79,46000.0,42.2018,42.2577,42.1618,42.1858,46000.0
2006-06-07 15:00:00,52.79,52.82,52.73,52.73,17500.0,42.1858,42.2098,42.1379,42.1379,17500.0
2006-06-07 15:05:00,52.73,52.78,52.72,52.78,46500.0,42.1379,42.1778,42.1299,42.1778,46500.0
2006-06-07 15:10:00,52.8,52.85,52.65,52.66,31800.0,42.1938,42.2338,42.0739,42.0819,31800.0
2006-06-07 15:15:00,52.65,52.72,52.54,52.54,19500.0,42.0739,42.1299,41.986,41.986,19500.0
2006-06-07 15:20:00,52.54,52.7,52.51,52.53,42000.0,41.986,42.1139,41.9621,41.978,42000.0
2006-06-07 15:25:00,52.53,52.54,52.32,52.32,33300.0,41.978,41.986,41.8102,41.8102,33300.0
2006-06-07 15:30:00,52.32,52.36,52.25,52.28,36300.0,41.8102,41.8422,41.7543,41.7783,36300.0
2006-06-07 15:35:00,52.29,52.3,52.2,52.21,57700.0,41.7863,41.7942,41.7143,41.7223,57700.0
2006-06-07 15:40:00,52.21,52.3,52.19,52.25,45400.0,41.7223,41.7942,41.7063,41.7543,45400.0
2006-06-07 15:45:00,52.25,52.27,51.98,52.01,24700.0,41.7543,41.7703,41.5385,41.5625,24700.0
2006-06-07 15:50:00,51.92,51.93,51.75,51.89,64400.0,41.4906,41.4986,41.3547,41.4666,64400.0
2006-06-07 15:55:00,51.94,51.96,51.89,51.91,54500.0,41.5066,41.5225,41.4666,41.4826,54500.0
2006-06-08 09:30:00,51.7,51.7,51.32,51.36,49300.0,41.3148,41.3148,41.0111,41.0431,49300.0
2006-06-08 09:35:00,51.29,51.5,51.01,51.5,22600.0,40.9871,41.1549,40.7634,41.1549,22600.0
2006-06-08 09:40:00,51.5,51.66,51.48,51.59,25900.0,41.1549,41.2828,41.139,41.2269,25900.0
2006-06-08 09:45:00,51.59,52.27,51.58,52.09,43000.0,41.2269,41.7703,41.2189,41.6264,43000.0
2006-06-08 09:50:00,52.09,52.09,51.62,51.69,71600.0,41.6264,41.6264,41.2508,41.3068,71600.0
2006-06-08 09:55:00,51.73,52.0,51.6,51.6,31500.0,41.3387,41.5545,41.2349,41.2349,31500.0
2006-06-08 10:00:00,51.6,51.84,51.5,51.78,44200.0,41.2349,41.4266,41.1549,41.3787,44200.0
2006-06-08 10:05:00,51.74,51.89,51.59,51.79,55100.0,41.3467,41.4666,41.2269,41.3867,55100.0
2006-06-08 10:10:00,51.78,51.91,51.75,51.77,24100.0,41.3787,41.4826,41.3547,41.3707,24100.0
2006-06-08 10:15:00,51.77,51.78,51.71,51.77,32200.0,41.3707,41.3787,41.3228,41.3707,32200.0
2006-06-08 10:20:00,51.77,51.9,51.77,51.86,10000.0,41.3707,41.4746,41.3707,41.4426,10000.0
2006-06-08 10:25:00,51.85,51.86,51.8,51.82,13700.0,41.4346,41.4426,41.3947,41.4107,13700.0
2006-06-08 10:30:00,51.81,51.85,51.77,51.81,34500.0,41.4027,41.4346,41.3707,41.4027,34500.0
2006-06-08 10:35:00,51.79,51.79,51.58,51.74,32400.0,41.3867,41.3867,41.2189,41.3467,32400.0
2006-06-08 10:40:00,51.77,51.78,51.6,51.64,17100.0,41.3707,41.3787,41.2349,41.2668,17100.0
2006-06-08 10:45:00,51.65,51.88,51.65,51.86,11300.0,41.2748,41.4586,41.2748,41.4426,11300.0
2006-06-08 10:50:00,51.88,51.89,51.7,51.7,14700.0,41.4586,41.4666,41.3148,41.3148,14700.0
2006-06-08 10:55:00,51.7,51.85,51.7,51.81,18700.0,41.3148,41.4346,41.3148,41.4027,18700.0
2006-06-08 11:00:00,51.83,51.95,51.8,51.95,21800.0,41.4187,41.5145,41.3947,41.5145,21800.0
2006-06-08 11:05:00,51.97,52.02,51.83,51.98,36300.0,41.5305,41.5705,41.4187,41.5385,36300.0
2006-06-08 11:10:00,51.94,52.04,51.9,51.94,17200.0,41.5066,41.5865,41.4746,41.5066,17200.0
2006-06-08 11:15:00,51.86,51.86,51.68,51.71,20100.0,41.4426,41.4426,41.2988,41.3228,20100.0
2006-06-08 11:20:00,51.74,51.74,51.57,51.61,43500.0,41.3467,41.3467,41.2109,41.2428,43500.0
2006-06-08 11:25:00,51.6,51.61,51.53,51.6,30200.0,41.2349,41.2428,41.1789,41.2349,30200.0
2006-06-08 11:30:00,51.57,51.58,51.5,51.51,35000.0,41.2109,41.2189,41.1549,41.1629,35000.0
2006-06-08 11:35:00,51.52,51.59,51.49,51.52,24500.0,41.1709,41.2269,41.147,41.1709,24500.0
2006-06-08 11:40:00,51.51,51.62,51.51,51.59,22400.0,41.1629,41.2508,41.1629,41.2269,22400.0
2006-06-08 11:45:00,51.59,51.63,51.52,51.6,31300.0,41.2269,41.2588,41.1709,41.2349,31300.0
2006-06-08 11:50:00,51.61,51.63,51.5,51.55,45800.0,41.2428,41.2588,41.1549,41.1949,45800.0
2006-06-08 11:55:00,51.54,51.83,51.51,51.83,38500.0,41.1869,41.4187,41.1629,41.4187,38500.0
2006-06-08 12:00:00,51.83,51.88,51.77,51.81,29200.0,41.4187,41.4586,41.3707,41.4027,29200.0
2006-06-08 12:05:00,51.84,51.99,51.82,51.94,28100.0,41.4266,41.5465,41.4107,41.5066,28100.0
2006-06-08 12:10:00,51.9,52.0,51.86,51.86,29900.0,41.4746,41.5545,41.4426,41.4426,29900.0
2006-06-08 12:15:00,51.85,51.93,51.74,51.76,31300.0,41.4346,41.4986,41.3467,41.3627,31300.0
2006-06-08 12:20:00,51.79,51.84,51.75,51.79,17500.0,41.3867,41.4266,41.3547,41.3867,17500.0
2006-06-08 12:25:00,51.77,51.92,51.76,51.76,24700.0,41.3707,41.4906,41.3627,41.3627,24700.0
2006-06-08 12:30:00,51.75,51.77,51.66,51.66,8300.0,41.3547,41.3707,41.2828,41.2828,8300.0
2006-06-08 12:35:00,51.65,51.86,51.64,51.83,21900.0,41.2748,41.4426,41.2668,41.4187,21900.0
2006-06-08 12:40:00,51.81,51.88,51.75,51.79,22600.0,41.4027,41.4586,41.3547,41.3867,22600.0
2006-06-08 12:45:00,51.75,51.93,51.75,51.87,14100.0,41.3547,41.4986,41.3547,41.4506,14100.0
2006-06-08 12:50:00,51.87,51.92,51.82,51.86,11500.0,41.4506,41.4906,41.4107,41.4426,11500.0
2006-06-08 12:55:00,51.85,51.85,51.67,51.76,13100.0,41.4346,41.4346,41.2908,41.3627,13100.0
2006-06-08 13:00:00,51.76,51.77,51.58,51.59,25200.0,41.3627,41.3707,41.2189,41.2269,25200.0
2006-06-08 13:05:00,51.59,51.61,51.56,51.57,26000.0,41.2269,41.2428,41.2029,41.2109,26000.0
2006-06-08 13:10:00,51.57,51.73,51.57,51.73,26500.0,41.2109,41.3387,41.2109,41.3387,26500.0
2006-06-08 13:15:00,51.74,51.82,51.62,51.64,18400.0,41.3467,41.4107,41.2508,41.2668,18400.0
2006-06-08 13:20:00,51.61,51.66,51.55,51.63,8500.0,41.2428,41.2828,41.1949,41.2588,8500.0
2006-06-08 13:25:00,51.61,51.78,51.6,51.75,30800.0,41.2428,41.3787,41.2349,41.3547,30800.0
2006-06-08 13:30:00,51.76,51.85,51.7,51.7,15800.0,41.3627,41.4346,41.3148,41.3148,15800.0
2006-06-08 13:35:00,51.78,51.95,51.78,51.89,22300.0,41.3787,41.5145,41.3787,41.4666,22300.0
2006-06-08 13:40:00,51.89,51.97,51.87,51.87,20100.0,41.4666,41.5305,41.4506,41.4506,20100.0
2006-06-08 13:45:00,51.88,51.9,51.81,51.82,11100.0,41.4586,41.4746,41.4027,41.4107,11100.0
2006-06-08 13:50:00,51.81,51.95,51.8,51.95,14700.0,41.4027,41.5145,41.3947,41.5145,14700.0
2006-06-08 13:55:00,51.95,52.0,51.88,51.92,17600.0,41.5145,41.5545,41.4586,41.4906,17600.0
2006-06-08 14:00:00,51.89,51.9,51.78,51.79,17000.0,41.4666,41.4746,41.3787,41.3867,17000.0
2006-06-08 14:05:00,51.79,51.83,51.66,51.7,18600.0,41.3867,41.4187,41.2828,41.3148,18600.0
2006-06-08 14:10:00,51.71,51.8,51.71,51.77,13700.0,41.3228,41.3947,41.3228,41.3707,13700.0
2006-06-08 14:15:00,51.77,51.86,51.68,51.83,15500.0,41.3707,41.4426,41.2988,41.4187,15500.0
2006-06-08 14:20:00,51.83,51.92,51.82,51.82,12700.0,41.4187,41.4906,41.4107,41.4107,12700.0
2006-06-08 14:25:00,51.82,51.95,51.78,51.82,30700.0,41.4107,41.5145,41.3787,41.4107,30700.0
2006-06-08 14:30:00,51.83,51.87,51.76,51.85,14400.0,41.4187,41.4506,41.3627,41.4346,14400.0
2006-06-08 14:35:00,51.87,52.0,51.86,51.94,21600.0,41.4506,41.5545,41.4426,41.5066,21600.0
2006-06-08 14:40:00,51.94,51.94,51.82,51.83,23300.0,41.5066,41.5066,41.4107,41.4187,23300.0
2006-06-08 14:45:00,51.83,51.99,51.8,51.8,24200.0,41.4187,41.5465,41.3947,41.3947,24200.0
2006-06-08 14:50:00,51.8,51.92,51.76,51.92,15100.0,41.3947,41.4906,41.3627,41.4906,15100.0
2006-06-08 14:55:00,51.9,51.96,51.77,51.81,14100.0,41.4746,41.5225,41.3707,41.4027,14100.0
2006-06-08 15:00:00,51.81,52.05,51.81,51.99,17000.0,41.4027,41.5945,41.4027,41.5465,17000.0
2006-06-08 15:05:00,51.98,52.08,51.95,52.08,13600.0,41.5385,41.6184,41.5145,41.6184,13600.0
2006-06-08 15:10:00,52.1,52.25,52.09,52.16,34500.0,41.6344,41.7543,41.6264,41.6824,34500.0
2006-06-08 15:15:00,52.17,52.26,52.15,52.15,18900.0,41.6904,41.7623,41.6744,41.6744,18900.0
2006-06-08 15:20:00,52.11,52.11,51.96,51.96,12900.0,41.6424,41.6424,41.5225,41.5225,12900.0
2006-06-08 15:25:00,51.95,52.06,51.91,52.01,26000.0,41.5145,41.6025,41.4826,41.5625,26000.0
2006-06-08 15:30:00,52.03,52.11,51.98,52.09,30900.0,41.5785,41.6424,41.5385,41.6264,30900.0
2006-06-08 15:35:00,52.1,52.36,52.1,52.36,42700.0,41.6344,41.8422,41.6344,41.8422,42700.0
2006-06-08 15:40:00,52.4,52.4,52.22,52.34,24900.0,41.8742,41.8742,41.7303,41.8262,24900.0
2006-06-08 15:45:00,52.34,52.37,52.25,52.25,25700.0,41.8262,41.8502,41.7543,41.7543,25700.0
2006-06-08 15:50:00,52.26,52.28,52.16,52.18,22600.0,41.7623,41.7783,41.6824,41.6983,22600.0
2006-06-08 15:55:00,52.21,52.26,52.2,52.23,54200.0,41.7223,41.7623,41.7143,41.7383,54200.0
2006-06-09 09:35:00,53.51,53.95,53.51,53.95,1100.0,42.7612,43.1128,42.7612,43.1128,1100.0
2006-06-09 09:40:00,53.73,53.74,53.1,53.31,90100.0,42.937,42.945,42.4335,42.6014,90100.0
2006-06-09 09:45:00,53.31,53.64,53.27,53.28,30300.0,42.6014,42.8651,42.5694,42.5774,30300.0
2006-06-09 09:50:00,53.28,53.5,53.28,53.5,49400.0,42.5774,42.7532,42.5774,42.7532,49400.0
2006-06-09 09:55:00,53.55,53.56,53.39,53.5,44700.0,42.7931,42.8011,42.6653,42.7532,44700.0
2006-06-09 10:00:00,53.5,53.6,53.5,53.5,112300.0,42.7532,42.8331,42.7532,42.7532,112300.0
2006-06-09 10:05:00,53.5,53.56,53.5,53.51,44200.0,42.7532,42.8011,42.7532,42.7612,44200.0
2006-06-09 10:10:00,53.51,53.61,53.5,53.61,49500.0,42.7612,42.8411,42.7532,42.8411,49500.0
2006-06-09 10:15:00,53.61,53.68,53.59,53.6,37200.0,42.8411,42.897,42.8251,42.8331,37200.0
2006-06-09 10:20:00,53.59,53.59,53.51,53.56,38100.0,42.8251,42.8251,42.7612,42.8011,38100.0
2006-06-09 10:25:00,53.57,53.58,53.5,53.58,36600.0,42.8091,42.8171,42.7532,42.8171,36600.0
2006-06-09 10:30:00,53.58,53.65,53.5,53.5,21400.0,42.8171,42.8731,42.7532,42.7532,21400.0
2006-06-09 10:35:00,53.5,53.6,53.5,53.58,20200.0,42.7532,42.8331,42.7532,42.8171,20200.0
2006-06-09 10:40:00,53.59,53.59,53.52,53.54,18100.0,42.8251,42.8251,42.7692,42.7852,18100.0
2006-06-09 10:45:00,53.54,53.57,53.5,53.54,33500.0,42.7852,42.8091,42.7532,42.7852,33500.0
2006-06-09 10:50:00,53.54,53.62,53.5,53.5,26800.0,42.7852,42.8491,42.7532,42.7532,26800.0
2006-06-09 10:55:00,53.52,53.55,53.5,53.55,32400.0,42.7692,42.7931,42.7532,42.7931,32400.0
2006-06-09 11:00:00,53.55,53.57,53.5,53.5,69800.0,42.7931,42.8091,42.7532,42.7532,69800.0
2006-06-09 11:05:00,53.5,53.59,53.5,53.57,26600.0,42.7532,42.8251,42.7532,42.8091,26600.0
2006-06-09 11:10:00,53.56,53.56,53.5,53.51,23900.0,42.8011,42.8011,42.7532,42.7612,23900.0
2006-06-09 11:15:00,53.51,53.56,53.48,53.54,35900.0,42.7612,42.8011,42.7372,42.7852,35900.0
2006-06-09 11:20:00,53.53,53.58,53.53,53.54,27200.0,42.7772,42.8171,42.7772,42.7852,27200.0
2006-06-09 11:25:00,53.55,53.56,53.51,53.55,18200.0,42.7931,42.8011,42.7612,42.7931,18200.0
2006-06-09 11:30:00,53.55,53.58,53.48,53.5,32700.0,42.7931,42.8171,42.7372,42.7532,32700.0
2006-06-09 11:35:00,53.5,53.51,53.48,53.48,27600.0,42.7532,42.7612,42.7372,42.7372,27600.0
2006-06-09 11:40:00,53.47,53.47,53.4,53.41,20200.0,42.7292,42.7292,42.6733,42.6813,20200.0
2006-06-09 11:45:00,53.4,53.4,53.3,53.31,26400.0,42.6733,42.6733,42.5934,42.6014,26400.0
2006-06-09 11:50:00,53.31,53.33,53.3,53.31,58500.0,42.6014,42.6173,42.5934,42.6014,58500.0
2006-06-09 11:55:00,53.31,53.49,53.3,53.49,64300.0,42.6014,42.7452,42.5934,42.7452,64300.0
2006-06-09 12:00:00,53.47,53.47,53.34,53.35,27200.0,42.7292,42.7292,42.6253,42.6333,27200.0
2006-06-09 12:05:00,53.35,53.46,53.34,53.44,23200.0,42.6333,42.7212,42.6253,42.7052,23200.0
2006-06-09 12:10:00,53.43,53.44,53.37,53.41,16600.0,42.6973,42.7052,42.6493,42.6813,16600.0
2006-06-09 12:15:00,53.41,53.42,53.31,53.32,8800.0,42.6813,42.6893,42.6014,42.6093,8800.0
2006-06-09 12:20:00,53.32,53.36,53.3,53.3,20300.0,42.6093,42.6413,42.5934,42.5934,20300.0
2006-06-09 12:25:00,53.3,53.3,53.12,53.12,16800.0,42.5934,42.5934,42.4495,42.4495,16800.0
2006-06-09 12:30:00,53.13,53.23,53.11,53.23,16900.0,42.4575,42.5374,42.4415,42.5374,16900.0
2006-06-09 12:35:00,53.23,53.29,53.22,53.24,18000.0,42.5374,42.5854,42.5294,42.5454,18000.0
2006-06-09 12:40:00,53.24,53.28,53.2,53.2,10300.0,42.5454,42.5774,42.5135,42.5135,10300.0
2006-06-09 12:45:00,53.2,53.28,53.2,53.28,29800.0,42.5135,42.5774,42.5135,42.5774,29800.0
2006-06-09 12:50:00,53.3,53.31,53.24,53.29,13700.0,42.5934,42.6014,42.5454,42.5854,13700.0
2006-06-09 12:55:00,53.28,53.29,53.15,53.28,37000.0,42.5774,42.5854,42.4735,42.5774,37000.0
2006-06-09 13:00:00,53.3,53.3,53.19,53.2,23500.0,42.5934,42.5934,42.5055,42.5135,23500.0
2006-06-09 13:05:00,53.19,53.2,53.16,53.19,13000.0,42.5055,42.5135,42.4815,42.5055,13000.0
2006-06-09 13:10:00,53.2,53.25,53.15,53.16,13400.0,42.5135,42.5534,42.4735,42.4815,13400.0
2006-06-09 13:15:00,53.15,53.17,53.1,53.14,37800.0,42.4735,42.4895,42.4335,42.4655,37800.0
2006-06-09 13:20:00,53.15,53.17,53.1,53.17,14500.0,42.4735,42.4895,42.4335,42.4895,14500.0
2006-06-09 13:25:00,53.17,53.22,53.17,53.2,15000.0,42.4895,42.5294,42.4895,42.5135,15000.0
2006-06-09 13:30:00,53.19,53.21,53.14,53.14,15500.0,42.5055,42.5214,42.4655,42.4655,15500.0
2006-06-09 13:35:00,53.14,53.28,53.14,53.21,17100.0,42.4655,42.5774,42.4655,42.5214,17100.0
2006-06-09 13:40:00,53.21,53.25,53.18,53.18,9000.0,42.5214,42.5534,42.4975,42.4975,9000.0
2006-06-09 13:45:00,53.18,53.2,53.15,53.2,11700.0,42.4975,42.5135,42.4735,42.5135,11700.0
2006-06-09 13:50:00,53.19,53.29,53.18,53.27,14100.0,42.5055,42.5854,42.4975,42.5694,14100.0
2006-06-09 13:55:00,53.27,53.29,53.1,53.1,16100.0,42.5694,42.5854,42.4335,42.4335,16100.0
2006-06-09 14:00:00,53.1,53.17,53.07,53.16,18700.0,42.4335,42.4895,42.4096,42.4815,18700.0
2006-06-09 14:05:00,53.15,53.18,53.11,53.17,26000.0,42.4735,42.4975,42.4415,42.4895,26000.0
2006-06-09 14:10:00,53.15,53.17,53.07,53.16,19900.0,42.4735,42.4895,42.4096,42.4815,19900.0
2006-06-09 14:15:00,53.14,53.14,53.0,53.08,17400.0,42.4655,42.4655,42.3536,42.4176,17400.0
2006-06-09 14:20:00,53.05,53.16,53.05,53.14,8800.0,42.3936,42.4815,42.3936,42.4655,8800.0
2006-06-09 14:25:00,53.13,53.14,53.07,53.07,8300.0,42.4575,42.4655,42.4096,42.4096,8300.0
2006-06-09 14:30:00,53.08,53.11,53.08,53.11,12200.0,42.4176,42.4415,42.4176,42.4415,12200.0
2006-06-09 14:35:00,53.1,53.11,53.06,53.08,17800.0,42.4335,42.4415,42.4016,42.4176,17800.0
2006-06-09 14:40:00,53.09,53.1,53.01,53.01,18700.0,42.4256,42.4335,42.3616,42.3616,18700.0
2006-06-09 14:45:00,53.02,53.13,53.02,53.12,19800.0,42.3696,42.4575,42.3696,42.4495,19800.0
2006-06-09 14:50:00,53.14,53.18,53.1,53.11,22900.0,42.4655,42.4975,42.4335,42.4415,22900.0
2006-06-09 14:55:00,53.1,53.11,53.0,53.01,14900.0,42.4335,42.4415,42.3536,42.3616,14900.0
2006-06-09 15:00:00,53.0,53.01,52.88,52.91,32200.0,42.3536,42.3616,42.2577,42.2817,32200.0
2006-06-09 15:05:00,52.91,53.04,52.91,52.94,30300.0,42.2817,42.3856,42.2817,42.3057,30300.0
2006-06-09 15:10:00,52.94,52.96,52.88,52.93,21400.0,42.3057,42.3217,42.2577,42.2977,21400.0
2006-06-09 15:15:00,52.93,52.96,52.89,52.9,24200.0,42.2977,42.3217,42.2657,42.2737,24200.0
2006-06-09 15:20:00,52.89,53.0,52.88,52.89,26700.0,42.2657,42.3536,42.2577,42.2657,26700.0
2006-06-09 15:25:00,52.89,52.93,52.85,52.86,15900.0,42.2657,42.2977,42.2338,42.2418,15900.0
2006-06-09 15:30:00,52.86,52.87,52.82,52.82,12900.0,42.2418,42.2497,42.2098,42.2098,12900.0
2006-06-09 15:35:00,52.82,52.83,52.79,52.83,21700.0,42.2098,42.2178,42.1858,42.2178,21700.0
2006-06-09 15:40:00,52.83,52.89,52.82,52.89,29200.0,42.2178,42.2657,42.2098,42.2657,29200.0
2006-06-09 15:45:00,52.89,52.89,52.82,52.85,23000.0,42.2657,42.2657,42.2098,42.2338,23000.0
2006-06-09 15:50:00,52.86,52.87,52.77,52.77,40600.0,42.2418,42.2497,42.1698,42.1698,40600.0
2006-06-09 15:55:00,52.78,52.81,52.76,52.8,112100.0,42.1778,42.2018,42.1618,42.1938,112100.0
2006-06-12 09:30:00,52.6,52.84,52.55,52.8,23500.0,42.034,42.2258,41.994,42.1938,23500.0
2006-06-12 09:35:00,52.8,52.8,52.61,52.76,10200.0,42.1938,42.1938,42.042,42.1618,10200.0
2006-06-12 09:40:00,52.76,52.76,52.7,52.7,8500.0,42.1618,42.1618,42.1139,42.1139,8500.0
2006-06-12 09:45:00,52.67,52.78,52.6,52.67,18200.0,42.0899,42.1778,42.034,42.0899,18200.0
2006-06-12 09:50:00,52.65,52.69,52.63,52.67,6400.0,42.0739,42.1059,42.058,42.0899,6400.0
2006-06-12 09:55:00,52.66,52.67,52.59,52.62,9100.0,42.0819,42.0899,42.026,42.05,9100.0
2006-06-12 10:00:00,52.56,52.57,52.41,52.44,7800.0,42.002,42.01,41.8821,41.9061,7800.0
2006-06-12 10:05:00,52.44,52.49,52.4,52.48,13700.0,41.9061,41.9461,41.8742,41.9381,13700.0
2006-06-12 10:10:00,52.48,52.48,52.45,52.47,13100.0,41.9381,41.9381,41.9141,41.9301,13100.0
2006-06-12 10:15:00,52.47,52.49,52.33,52.34,15900.0,41.9301,41.9461,41.8182,41.8262,15900.0
2006-06-12 10:20:00,52.34,52.5,52.34,52.46,6400.0,41.8262,41.9541,41.8262,41.9221,6400.0
2006-06-12 10:25:00,52.47,52.55,52.47,52.49,10000.0,41.9301,41.994,41.9301,41.9461,10000.0
2006-06-12 10:30:00,52.48,52.62,52.48,52.57,15900.0,41.9381,42.05,41.9381,42.01,15900.0
2006-06-12 10:35:00,52.58,52.63,52.58,52.63,11100.0,42.018,42.058,42.018,42.058,11100.0
2006-06-12 10:40:00,52.64,52.7,52.62,52.62,21600.0,42.0659,42.1139,42.05,42.05,21600.0
2006-06-12 10:45:00,52.64,52.66,52.52,52.59,13100.0,42.0659,42.0819,41.97,42.026,13100.0
2006-06-12 10:50:00,52.55,52.55,52.47,52.53,8600.0,41.994,41.994,41.9301,41.978,8600.0
2006-06-12 10:55:00,52.53,52.57,52.49,52.49,17600.0,41.978,42.01,41.9461,41.9461,17600.0
2006-06-12 11:00:00,52.48,52.5,52.44,52.46,41500.0,41.9381,41.9541,41.9061,41.9221,41500.0
2006-06-12 11:05:00,52.46,52.46,52.32,52.34,13300.0,41.9221,41.9221,41.8102,41.8262,13300.0
2006-06-12 11:10:00,52.35,52.35,52.28,52.28,9800.0,41.8342,41.8342,41.7783,41.7783,9800.0
2006-06-12 11:15:00,52.28,52.34,52.26,52.32,12100.0,41.7783,41.8262,41.7623,41.8102,12100.0
2006-06-12 11:20:00,52.3,52.33,52.2,52.21,17100.0,41.7942,41.8182,41.7143,41.7223,17100.0
2006-06-12 11:25:00,52.22,52.31,52.22,52.25,8200.0,41.7303,41.8022,41.7303,41.7543,8200.0
2006-06-12 11:30:00,52.26,52.51,52.26,52.48,23800.0,41.7623,41.9621,41.7623,41.9381,23800.0
2006-06-12 11:35:00,52.48,52.49,52.43,52.49,8100.0,41.9381,41.9461,41.8981,41.9461,8100.0
2006-06-12 11:40:00,52.48,52.49,52.41,52.42,10300.0,41.9381,41.9461,41.8821,41.8901,10300.0
2006-06-12 11:45:00,52.37,52.38,52.34,52.36,6900.0,41.8502,41.8582,41.8262,41.8422,6900.0
2006-06-12 11:50:00,52.36,52.52,52.36,52.48,14800.0,41.8422,41.97,41.8422,41.9381,14800.0
2006-06-12 11:55:00,52.48,52.54,52.46,52.54,12000.0,41.9381,41.986,41.9221,41.986,12000.0
2006-06-12 12:00:00,52.54,52.54,52.48,52.52,15700.0,41.986,41.986,41.9381,41.97,15700.0
2006-06-12 12:05:00,52.52,52.55,52.48,52.49,6100.0,41.97,41.994,41.9381,41.9461,6100.0
2006-06-12 12:10:00,52.48,52.49,52.43,52.45,10000.0,41.9381,41.9461,41.8981,41.9141,10000.0
2006-06-12 12:15:00,52.45,52.46,52.43,52.43,3700.0,41.9141,41.9221,41.8981,41.8981,3700.0
2006-06-12 12:20:00,52.42,52.43,52.36,52.4,11400.0,41.8901,41.8981,41.8422,41.8742,11400.0
2006-06-12 12:25:00,52.39,52.44,52.38,52.43,7600.0,41.8662,41.9061,41.8582,41.8981,7600.0
2006-06-12 12:30:00,52.44,52.45,52.4,52.4,7200.0,41.9061,41.9141,41.8742,41.8742,7200.0
2006-06-12 12:35:00,52.42,52.42,52.36,52.4,10800.0,41.8901,41.8901,41.8422,41.8742,10800.0
2006-06-12 12:40:00,52.4,52.42,52.4,52.4,9400.0,41.8742,41.8901,41.8742,41.8742,9400.0
2006-06-12 12:45:00,52.41,52.47,52.4,52.47,7400.0,41.8821,41.9301,41.8742,41.9301,7400.0
2006-06-12 12:50:00,52.47,52.52,52.46,52.51,40500.0,41.9301,41.97,41.9221,41.9621,40500.0
2006-06-12 12:55:00,52.52,52.55,52.51,52.55,5600.0,41.97,41.994,41.9621,41.994,5600.0
2006-06-12 13:00:00,52.54,52.54,52.49,52.54,13800.0,41.986,41.986,41.9461,41.986,13800.0
2006-06-12 13:05:00,52.54,52.68,52.54,52.67,13500.0,41.986,42.0979,41.986,42.0899,13500.0
2006-06-12 13:10:00,52.67,52.68,52.6,52.63,11000.0,42.0899,42.0979,42.034,42.058,11000.0
2006-06-12 13:15:00,52.61,52.61,52.56,52.59,6300.0,42.042,42.042,42.002,42.026,6300.0
2006-06-12 13:20:00,52.59,52.62,52.59,52.61,9800.0,42.026,42.05,42.026,42.042,9800.0
2006-06-12 13:25:00,52.6,52.63,52.58,52.59,6800.0,42.034,42.058,42.018,42.026,6800.0
2006-06-12 13:30:00,52.59,52.64,52.57,52.64,10900.0,42.026,42.0659,42.01,42.0659,10900.0
2006-06-12 13:35:00,52.64,52.65,52.52,52.57,11800.0,42.0659,42.0739,41.97,42.01,11800.0
2006-06-12 13:40:00,52.54,52.59,52.53,52.57,8000.0,41.986,42.026,41.978,42.01,8000.0
2006-06-12 13:45:00,52.57,52.65,52.57,52.61,15900.0,42.01,42.0739,42.01,42.042,15900.0
2006-06-12 13:50:00,52.59,52.62,52.54,52.59,21900.0,42.026,42.05,41.986,42.026,21900.0
2006-06-12 13:55:00,52.59,52.67,52.57,52.65,10500.0,42.026,42.0899,42.01,42.0739,10500.0
2006-06-12 14:00:00,52.65,52.67,52.53,52.53,7700.0,42.0739,42.0899,41.978,41.978,7700.0
2006-06-12 14:05:00,52.52,52.52,52.45,52.45,12800.0,41.97,41.97,41.9141,41.9141,12800.0
2006-06-12 14:10:00,52.46,52.5,52.35,52.37,7300.0,41.9221,41.9541,41.8342,41.8502,7300.0
2006-06-12 14:15:00,52.39,52.39,52.34,52.35,15300.0,41.8662,41.8662,41.8262,41.8342,15300.0
2006-06-12 14:20:00,52.31,52.38,52.3,52.36,9100.0,41.8022,41.8582,41.7942,41.8422,9100.0
2006-06-12 14:25:00,52.37,52.46,52.37,52.44,7100.0,41.8502,41.9221,41.8502,41.9061,7100.0
2006-06-12 14:30:00,52.42,52.43,52.4,52.43,8300.0,41.8901,41.8981,41.8742,41.8981,8300.0
2006-06-12 14:35:00,52.42,52.43,52.35,52.35,14400.0,41.8901,41.8981,41.8342,41.8342,14400.0
2006-06-12 14:40:00,52.35,52.38,52.23,52.26,16500.0,41.8342,41.8582,41.7383,41.7623,16500.0
2006-06-12 14:45:00,52.24,52.25,52.23,52.24,8600.0,41.7463,41.7543,41.7383,41.7463,8600.0
2006-06-12 14:50:00,52.25,52.3,52.25,52.29,13800.0,41.7543,41.7942,41.7543,41.7863,13800.0
2006-06-12 14:55:00,52.28,52.33,52.28,52.33,28900.0,41.7783,41.8182,41.7783,41.8182,28900.0
2006-06-12 15:00:00,52.29,52.29,52.24,52.25,17500.0,41.7863,41.7863,41.7463,41.7543,17500.0
2006-06-12 15:05:00,52.25,52.31,52.25,52.26,13400.0,41.7543,41.8022,41.7543,41.7623,13400.0
2006-06-12 15:10:00,52.26,52.34,52.26,52.27,11800.0,41.7623,41.8262,41.7623,41.7703,11800.0
2006-06-12 15:15:00,52.27,52.3,52.25,52.26,14500.0,41.7703,41.7942,41.7543,41.7623,14500.0
2006-06-12 15:20:00,52.25,52.28,52.24,52.24,42900.0,41.7543,41.7783,41.7463,41.7463,42900.0
2006-06-12 15:25:00,52.23,52.23,52.1,52.18,16100.0,41.7383,41.7383,41.6344,41.6983,16100.0
2006-06-12 15:30:00,52.18,52.2,52.08,52.08,18900.0,41.6983,41.7143,41.6184,41.6184,18900.0
2006-06-12 15:35:00,52.08,52.13,52.06,52.1,32600.0,41.6184,41.6584,41.6025,41.6344,32600.0
2006-06-12 15:40:00,52.09,52.1,51.93,51.94,38700.0,41.6264,41.6344,41.4986,41.5066,38700.0
2006-06-12 15:45:00,51.95,51.99,51.9,51.97,35400.0,41.5145,41.5465,41.4746,41.5305,35400.0
2006-06-12 15:50:00,51.96,52.0,51.96,52.0,32100.0,41.5225,41.5545,41.5225,41.5545,32100.0
2006-06-12 15:55:00,52.0,52.0,51.91,51.91,42200.0,41.5545,41.5545,41.4826,41.4826,42200.0
2006-06-13 09:35:00,51.3,51.3,50.4,50.4,63900.0,40.9951,40.9951,40.2759,40.2759,63900.0
2006-06-13 09:40:00,50.4,50.7,50.28,50.7,46700.0,40.2759,40.5156,40.18,40.5156,46700.0
2006-06-13 09:45:00,50.69,51.03,50.6,51.03,33600.0,40.5077,40.7794,40.4357,40.7794,33600.0
2006-06-13 09:50:00,51.08,51.4,51.03,51.26,54600.0,40.8193,41.075,40.7794,40.9632,54600.0
2006-06-13 09:55:00,51.27,51.35,51.16,51.25,40600.0,40.9711,41.0351,40.8832,40.9552,40600.0
2006-06-13 10:00:00,51.25,51.27,51.1,51.25,37100.0,40.9552,40.9711,40.8353,40.9552,37100.0
2006-06-13 10:05:00,51.27,51.35,51.12,51.25,22900.0,40.9711,41.0351,40.8513,40.9552,22900.0
2006-06-13 10:10:00,51.25,51.44,51.15,51.16,23600.0,40.9552,41.107,40.8752,40.8832,23600.0
2006-06-13 10:15:00,51.15,51.21,51.12,51.12,23500.0,40.8752,40.9232,40.8513,40.8513,23500.0
2006-06-13 10:20:00,51.13,51.13,51.0,51.0,56300.0,40.8593,40.8593,40.7554,40.7554,56300.0
2006-06-13 10:25:00,51.02,51.29,50.98,51.29,20300.0,40.7714,40.9871,40.7394,40.9871,20300.0
2006-06-13 10:30:00,51.3,51.3,51.19,51.23,14800.0,40.9951,40.9951,40.9072,40.9392,14800.0
2006-06-13 10:35:00,51.2,51.2,51.02,51.02,17200.0,40.9152,40.9152,40.7714,40.7714,17200.0
2006-06-13 10:40:00,51.03,51.07,50.97,50.99,32900.0,40.7794,40.8113,40.7314,40.7474,32900.0
2006-06-13 10:45:00,51.01,51.02,50.95,51.0,39800.0,40.7634,40.7714,40.7154,40.7554,39800.0
2006-06-13 10:50:00,50.97,51.0,50.88,50.93,16900.0,40.7314,40.7554,40.6595,40.6994,16900.0
2006-06-13 10:55:00,50.93,50.99,50.92,50.98,18800.0,40.6994,40.7474,40.6914,40.7394,18800.0
2006-06-13 11:00:00,50.96,50.99,50.91,50.92,28400.0,40.7234,40.7474,40.6835,40.6914,28400.0
2006-06-13 11:05:00,50.91,51.0,50.86,50.91,44600.0,40.6835,40.7554,40.6435,40.6835,44600.0
2006-06-13 11:10:00,50.91,51.0,50.88,50.95,28500.0,40.6835,40.7554,40.6595,40.7154,28500.0
2006-06-13 11:15:00,50.97,51.07,50.96,51.01,23600.0,40.7314,40.8113,40.7234,40.7634,23600.0
2006-06-13 11:20:00,51.0,51.05,50.92,51.04,15200.0,40.7554,40.7953,40.6914,40.7873,15200.0
2006-06-13 11:25:00,51.04,51.1,50.99,51.0,18700.0,40.7873,40.8353,40.7474,40.7554,18700.0
2006-06-13 11:30:00,50.99,51.11,50.99,51.08,14800.0,40.7474,40.8433,40.7474,40.8193,14800.0
2006-06-13 11:35:00,51.08,51.08,50.98,51.04,17500.0,40.8193,40.8193,40.7394,40.7873,17500.0
2006-06-13 11:40:00,51.01,51.02,50.96,50.99,11600.0,40.7634,40.7714,40.7234,40.7474,11600.0
2006-06-13 11:45:00,51.01,51.08,51.0,51.05,8900.0,40.7634,40.8193,40.7554,40.7953,8900.0
2006-06-13 11:50:00,51.08,51.13,51.06,51.13,14700.0,40.8193,40.8593,40.8033,40.8593,14700.0
2006-06-13 11:55:00,51.13,51.2,51.1,51.18,17300.0,40.8593,40.9152,40.8353,40.8992,17300.0
2006-06-13 12:00:00,51.18,51.18,51.07,51.07,30700.0,40.8992,40.8992,40.8113,40.8113,30700.0
2006-06-13 12:05:00,51.09,51.19,51.06,51.15,15600.0,40.8273,40.9072,40.8033,40.8752,15600.0
2006-06-13 12:10:00,51.15,51.17,51.11,51.14,10500.0,40.8752,40.8912,40.8433,40.8673,10500.0
2006-06-13 12:15:00,51.14,51.14,50.97,50.99,30900.0,40.8673,40.8673,40.7314,40.7474,30900.0
2006-06-13 12:20:00,50.96,51.01,50.94,50.97,27800.0,40.7234,40.7634,40.7074,40.7314,27800.0
2006-06-13 12:25:00,50.97,51.0,50.96,50.97,7700.0,40.7314,40.7554,40.7234,40.7314,7700.0
2006-06-13 12:30:00,50.97,51.03,50.97,51.03,6300.0,40.7314,40.7794,40.7314,40.7794,6300.0
2006-06-13 12:35:00,51.02,51.04,50.97,50.97,8400.0,40.7714,40.7873,40.7314,40.7314,8400.0
2006-06-13 12:40:00,50.98,51.02,50.96,51.02,18900.0,40.7394,40.7714,40.7234,40.7714,18900.0
2006-06-13 12:45:00,51.03,51.06,51.01,51.01,7000.0,40.7794,40.8033,40.7634,40.7634,7000.0
2006-06-13 12:50:00,51.01,51.02,50.99,50.99,14200.0,40.7634,40.7714,40.7474,40.7474,14200.0
2006-06-13 12:55:00,50.99,51.0,50.95,50.96,15000.0,40.7474,40.7554,40.7154,40.7234,15000.0
2006-06-13 13:00:00,50.97,50.97,50.81,50.81,26000.0,40.7314,40.7314,40.6035,40.6035,26000.0
2006-06-13 13:05:00,50.82,50.95,50.82,50.87,37300.0,40.6115,40.7154,40.6115,40.6515,37300.0
2006-06-13 13:10:00,50.87,50.91,50.87,50.91,8200.0,40.6515,40.6835,40.6515,40.6835,8200.0
2006-06-13 13:15:00,50.9,50.92,50.85,50.89,16600.0,40.6755,40.6914,40.6355,40.6675,16600.0
2006-06-13 13:20:00,50.89,50.9,50.85,50.85,13300.0,40.6675,40.6755,40.6355,40.6355,13300.0
2006-06-13 13:25:00,50.87,50.9,50.81,50.89,23700.0,40.6515,40.6755,40.6035,40.6675,23700.0
2006-06-13 13:30:00,50.89,50.96,50.89,50.96,9900.0,40.6675,40.7234,40.6675,40.7234,9900.0
2006-06-13 13:35:00,50.97,51.06,50.93,50.95,15500.0,40.7314,40.8033,40.6994,40.7154,15500.0
2006-06-13 13:40:00,50.94,51.02,50.94,51.01,23900.0,40.7074,40.7714,40.7074,40.7634,23900.0
2006-06-13 13:45:00,51.01,51.16,51.01,51.12,13900.0,40.7634,40.8832,40.7634,40.8513,13900.0
2006-06-13 13:50:00,51.11,51.12,51.02,51.02,28400.0,40.8433,40.8513,40.7714,40.7714,28400.0
2006-06-13 13:55:00,51.02,51.03,50.96,51.0,9200.0,40.7714,40.7794,40.7234,40.7554,9200.0
2006-06-13 14:00:00,51.0,51.0,50.88,50.88,11100.0,40.7554,40.7554,40.6595,40.6595,11100.0
2006-06-13 14:05:00,50.89,50.89,50.76,50.8,23600.0,40.6675,40.6675,40.5636,40.5956,23600.0
2006-06-13 14:10:00,50.81,50.82,50.67,50.67,13700.0,40.6035,40.6115,40.4917,40.4917,13700.0
2006-06-13 14:15:00,50.65,50.81,50.64,50.76,22900.0,40.4757,40.6035,40.4677,40.5636,22900.0
2006-06-13 14:20:00,50.76,50.77,50.69,50.73,29600.0,40.5636,40.5716,40.5077,40.5396,29600.0
2006-06-13 14:25:00,50.73,50.89,50.73,50.87,28600.0,40.5396,40.6675,40.5396,40.6515,28600.0
2006-06-13 14:30:00,50.84,50.88,50.7,50.7,16900.0,40.6275,40.6595,40.5156,40.5156,16900.0
2006-06-13 14:35:00,50.7,50.8,50.7,50.74,28100.0,40.5156,40.5956,40.5156,40.5476,28100.0
2006-06-13 14:40:00,50.74,50.8,50.73,50.76,30000.0,40.5476,40.5956,40.5396,40.5636,30000.0
2006-06-13 14:45:00,50.74,50.77,50.73,50.74,21900.0,40.5476,40.5716,40.5396,40.5476,21900.0
2006-06-13 14:50:00,50.74,50.76,50.56,50.59,43800.0,40.5476,40.5636,40.4038,40.4277,43800.0
2006-06-13 14:55:00,50.6,50.67,50.59,50.63,16100.0,40.4357,40.4917,40.4277,40.4597,16100.0
2006-06-13 15:00:00,50.63,50.63,50.37,50.48,41600.0,40.4597,40.4597,40.2519,40.3398,41600.0
2006-06-13 15:05:00,50.49,50.51,50.42,50.49,20900.0,40.3478,40.3638,40.2919,40.3478,20900.0
2006-06-13 15:10:00,50.49,50.55,50.46,50.5,21700.0,40.3478,40.3958,40.3239,40.3558,21700.0
2006-06-13 15:15:00,50.51,50.54,50.45,50.52,20400.0,40.3638,40.3878,40.3159,40.3718,20400.0
2006-06-13 15:20:00,50.53,50.53,50.49,50.52,22500.0,40.3798,40.3798,40.3478,40.3718,22500.0
2006-06-13 15:25:00,50.52,50.67,50.51,50.65,39100.0,40.3718,40.4917,40.3638,40.4757,39100.0
2006-06-13 15:30:00,50.65,50.87,50.62,50.87,31100.0,40.4757,40.6515,40.4517,40.6515,31100.0
2006-06-13 15:35:00,50.84,50.88,50.66,50.67,34000.0,40.6275,40.6595,40.4837,40.4917,34000.0
2006-06-13 15:40:00,50.69,50.81,50.69,50.71,30500.0,40.5077,40.6035,40.5077,40.5236,30500.0
2006-06-13 15:45:00,50.71,50.82,50.5,50.5,39000.0,40.5236,40.6115,40.3558,40.3558,39000.0
2006-06-13 15:50:00,50.49,50.51,50.44,50.44,43900.0,40.3478,40.3638,40.3079,40.3079,43900.0
2006-06-13 15:55:00,50.4,50.43,50.36,50.4,49500.0,40.2759,40.2999,40.2439,40.2759,49500.0
2006-06-14 09:30:00,50.2,50.37,50.2,50.37,30600.0,40.1161,40.2519,40.1161,40.2519,30600.0
2006-06-14 09:35:00,50.38,50.49,50.38,50.47,8000.0,40.2599,40.3478,40.2599,40.3318,8000.0
2006-06-14 09:40:00,50.44,50.48,50.3,50.45,20500.0,40.3079,40.3398,40.196,40.3159,20500.0
2006-06-14 09:45:00,50.44,50.49,50.29,50.29,13500.0,40.3079,40.3478,40.188,40.188,13500.0
2006-06-14 09:50:00,50.34,50.67,50.34,50.66,15400.0,40.228,40.4917,40.228,40.4837,15400.0
2006-06-14 09:55:00,50.69,50.69,50.47,50.63,12500.0,40.5077,40.5077,40.3318,40.4597,12500.0
2006-06-14 10:00:00,50.63,50.71,50.49,50.71,18300.0,40.4597,40.5236,40.3478,40.5236,18300.0
2006-06-14 10:05:00,50.7,50.81,50.61,50.73,15000.0,40.5156,40.6035,40.4437,40.5396,15000.0
2006-06-14 10:10:00,50.73,50.74,50.59,50.69,22300.0,40.5396,40.5476,40.4277,40.5077,22300.0
2006-06-14 10:15:00,50.73,50.73,50.63,50.7,17200.0,40.5396,40.5396,40.4597,40.5156,17200.0
2006-06-14 10:20:00,50.67,50.69,50.47,50.47,15200.0,40.4917,40.5077,40.3318,40.3318,15200.0
2006-06-14 10:25:00,50.47,50.48,50.41,50.43,10300.0,40.3318,40.3398,40.2839,40.2999,10300.0
2006-06-14 10:30:00,50.46,50.57,50.32,50.39,22600.0,40.3239,40.4118,40.212,40.2679,22600.0
2006-06-14 10:35:00,50.38,50.43,50.23,50.25,18600.0,40.2599,40.2999,40.1401,40.156,18600.0
2006-06-14 10:40:00,50.25,50.31,50.21,50.22,19000.0,40.156,40.204,40.1241,40.1321,19000.0
2006-06-14 10:45:00,50.25,50.29,50.15,50.21,38900.0,40.156,40.188,40.0761,40.1241,38900.0
2006-06-14 10:50:00,50.18,50.27,50.1,50.22,21400.0,40.1001,40.172,40.0362,40.1321,21400.0
2006-06-14 10:55:00,50.18,50.23,50.0,50.0,52400.0,40.1001,40.1401,39.9563,39.9563,52400.0
2006-06-14 11:00:00,50.03,50.04,49.83,50.0,62600.0,39.9802,39.9882,39.8204,39.9563,62600.0
2006-06-14 11:05:00,50.0,50.0,49.77,49.96,41800.0,39.9563,39.9563,39.7725,39.9243,41800.0
2006-06-14 11:10:00,49.96,50.13,49.95,50.08,34600.0,39.9243,40.0601,39.9163,40.0202,34600.0
2006-06-14 11:15:00,50.09,50.27,50.09,50.2,13800.0,40.0282,40.172,40.0282,40.1161,13800.0
2006-06-14 11:20:00,50.21,50.26,50.15,50.26,32300.0,40.1241,40.164,40.0761,40.164,32300.0
2006-06-14 11:25:00,50.25,50.25,50.0,50.25,31200.0,40.156,40.156,39.9563,40.156,31200.0
2006-06-14 11:30:00,50.24,50.35,50.23,50.35,15100.0,40.148,40.2359,40.1401,40.2359,15100.0
2006-06-14 11:35:00,50.34,50.43,50.31,50.33,22300.0,40.228,40.2999,40.204,40.22,22300.0
2006-06-14 11:40:00,50.37,50.42,50.32,50.37,30500.0,40.2519,40.2919,40.212,40.2519,30500.0
2006-06-14 11:45:00,50.37,50.44,50.36,50.39,10300.0,40.2519,40.3079,40.2439,40.2679,10300.0
2006-06-14 11:50:00,50.36,50.37,50.29,50.33,12100.0,40.2439,40.2519,40.188,40.22,12100.0
2006-06-14 11:55:00,50.34,50.38,50.28,50.38,12900.0,40.228,40.2599,40.18,40.2599,12900.0
2006-06-14 12:00:00,50.4,50.4,50.32,50.4,115500.0,40.2759,40.2759,40.212,40.2759,115500.0
2006-06-14 12:05:00,50.4,50.43,50.35,50.41,24500.0,40.2759,40.2999,40.2359,40.2839,24500.0
2006-06-14 12:10:00,50.42,50.53,50.41,50.43,15900.0,40.2919,40.3798,40.2839,40.2999,15900.0
2006-06-14 12:15:00,50.43,50.55,50.42,50.5,13600.0,40.2999,40.3958,40.2919,40.3558,13600.0
2006-06-14 12:20:00,50.5,50.6,50.5,50.58,20500.0,40.3558,40.4357,40.3558,40.4197,20500.0
2006-06-14 12:25:00,50.59,50.59,50.42,50.42,10900.0,40.4277,40.4277,40.2919,40.2919,10900.0
2006-06-14 12:30:00,50.46,50.47,50.43,50.46,12100.0,40.3239,40.3318,40.2999,40.3239,12100.0
2006-06-14 12:35:00,50.46,50.56,50.45,50.53,13000.0,40.3239,40.4038,40.3159,40.3798,13000.0
2006-06-14 12:40:00,50.53,50.54,50.49,50.52,8700.0,40.3798,40.3878,40.3478,40.3718,8700.0
2006-06-14 12:45:00,50.51,50.52,50.49,50.49,4500.0,40.3638,40.3718,40.3478,40.3478,4500.0
2006-06-14 12:50:00,50.51,50.59,50.5,50.55,9800.0,40.3638,40.4277,40.3558,40.3958,9800.0
2006-06-14 12:55:00,50.55,50.55,50.46,50.46,8000.0,40.3958,40.3958,40.3239,40.3239,8000.0
2006-06-14 13:00:00,50.46,50.47,50.41,50.43,11000.0,40.3239,40.3318,40.2839,40.2999,11000.0
2006-06-14 13:05:00,50.44,50.47,50.36,50.36,14800.0,40.3079,40.3318,40.2439,40.2439,14800.0
2006-06-14 13:10:00,50.36,50.39,50.3,50.39,13300.0,40.2439,40.2679,40.196,40.2679,13300.0
2006-06-14 13:15:00,50.38,50.45,50.35,50.35,12900.0,40.2599,40.3159,40.2359,40.2359,12900.0
2006-06-14 13:20:00,50.3,50.41,50.3,50.38,12100.0,40.196,40.2839,40.196,40.2599,12100.0
2006-06-14 13:25:00,50.34,50.4,50.34,50.39,9100.0,40.228,40.2759,40.228,40.2679,9100.0
2006-06-14 13:30:00,50.39,50.43,50.33,50.35,18300.0,40.2679,40.2999,40.22,40.2359,18300.0
2006-06-14 13:35:00,50.36,50.37,50.3,50.3,18100.0,40.2439,40.2519,40.196,40.196,18100.0
2006-06-14 13:40:00,50.3,50.41,50.3,50.37,14800.0,40.196,40.2839,40.196,40.2519,14800.0
2006-06-14 13:45:00,50.41,50.42,50.3,50.34,14200.0,40.2839,40.2919,40.196,40.228,14200.0
2006-06-14 13:50:00,50.33,50.38,50.31,50.38,14800.0,40.22,40.2599,40.204,40.2599,14800.0
2006-06-14 13:55:00,50.38,50.47,50.37,50.47,8900.0,40.2599,40.3318,40.2519,40.3318,8900.0
2006-06-14 14:00:00,50.47,50.55,50.41,50.54,18300.0,40.3318,40.3958,40.2839,40.3878,18300.0
2006-06-14 14:05:00,50.54,50.75,50.54,50.75,20700.0,40.3878,40.5556,40.3878,40.5556,20700.0
2006-06-14 14:10:00,50.74,50.74,50.6,50.6,10800.0,40.5476,40.5476,40.4357,40.4357,10800.0
2006-06-14 14:15:00,50.59,50.7,50.5,50.55,35000.0,40.4277,40.5156,40.3558,40.3958,35000.0
2006-06-14 14:20:00,50.56,50.66,50.54,50.62,11900.0,40.4038,40.4837,40.3878,40.4517,11900.0
2006-06-14 14:25:00,50.61,50.61,50.49,50.52,19100.0,40.4437,40.4437,40.3478,40.3718,19100.0
2006-06-14 14:30:00,50.52,50.56,50.45,50.45,39700.0,40.3718,40.4038,40.3159,40.3159,39700.0
2006-06-14 14:35:00,50.43,50.57,50.43,50.51,13800.0,40.2999,40.4118,40.2999,40.3638,13800.0
2006-06-14 14:40:00,50.51,50.57,50.48,50.53,35800.0,40.3638,40.4118,40.3398,40.3798,35800.0
2006-06-14 14:45:00,50.52,50.58,50.46,50.55,45000.0,40.3718,40.4197,40.3239,40.3958,45000.0
2006-06-14 14:50:00,50.56,50.7,50.52,50.68,19900.0,40.4038,40.5156,40.3718,40.4997,19900.0
2006-06-14 14:55:00,50.67,50.67,50.62,50.64,13500.0,40.4917,40.4917,40.4517,40.4677,13500.0
2006-06-14 15:00:00,50.64,50.73,50.61,50.7,22900.0,40.4677,40.5396,40.4437,40.5156,22900.0
2006-06-14 15:05:00,50.71,50.76,50.66,50.69,20400.0,40.5236,40.5636,40.4837,40.5077,20400.0
2006-06-14 15:10:00,50.7,50.81,50.63,50.81,38800.0,40.5156,40.6035,40.4597,40.6035,38800.0
2006-06-14 15:15:00,50.81,50.85,50.75,50.8,22900.0,40.6035,40.6355,40.5556,40.5956,22900.0
2006-06-14 15:20:00,50.79,50.79,50.72,50.78,30800.0,40.5876,40.5876,40.5316,40.5796,30800.0
2006-06-14 15:25:00,50.75,50.85,50.75,50.83,34600.0,40.5556,40.6355,40.5556,40.6195,34600.0
2006-06-14 15:30:00,50.81,50.97,50.8,50.9,23800.0,40.6035,40.7314,40.5956,40.6755,23800.0
2006-06-14 15:35:00,50.91,50.96,50.9,50.96,27300.0,40.6835,40.7234,40.6755,40.7234,27300.0
2006-06-14 15:40:00,50.95,50.95,50.79,50.8,53400.0,40.7154,40.7154,40.5876,40.5956,53400.0
2006-06-14 15:45:00,50.79,50.87,50.77,50.82,58100.0,40.5876,40.6515,40.5716,40.6115,58100.0
2006-06-14 15:50:00,50.85,50.85,50.78,50.81,53600.0,40.6355,40.6355,40.5796,40.6035,53600.0
2006-06-14 15:55:00,50.8,50.9,50.79,50.9,133000.0,40.5956,40.6755,40.5876,40.6755,133000.0
2006-06-15 09:30:00,51.15,51.39,51.1,51.37,26800.0,40.8752,41.067,40.8353,41.0511,26800.0
2006-06-15 09:35:00,51.42,51.42,51.07,51.07,11400.0,41.091,41.091,40.8113,40.8113,11400.0
2006-06-15 09:40:00,51.07,51.09,51.0,51.0,9700.0,40.8113,40.8273,40.7554,40.7554,9700.0
2006-06-15 09:45:00,51.0,51.02,51.0,51.0,6500.0,40.7554,40.7714,40.7554,40.7554,6500.0
2006-06-15 09:50:00,51.0,51.16,51.0,51.13,29300.0,40.7554,40.8832,40.7554,40.8593,29300.0
2006-06-15 09:55:00,51.16,51.3,51.14,51.22,16600.0,40.8832,40.9951,40.8673,40.9312,16600.0
2006-06-15 10:00:00,51.22,51.23,51.2,51.21,15600.0,40.9312,40.9392,40.9152,40.9232,15600.0
2006-06-15 10:05:00,51.21,51.27,51.2,51.27,9600.0,40.9232,40.9711,40.9152,40.9711,9600.0
2006-06-15 10:10:00,51.27,51.36,51.27,51.31,6300.0,40.9711,41.0431,40.9711,41.0031,6300.0
2006-06-15 10:15:00,51.31,51.33,51.28,51.33,10100.0,41.0031,41.0191,40.9791,41.0191,10100.0
2006-06-15 10:20:00,51.31,51.36,51.3,51.3,6200.0,41.0031,41.0431,40.9951,40.9951,6200.0
2006-06-15 10:25:00,51.33,51.33,51.3,51.3,6500.0,41.0191,41.0191,40.9951,40.9951,6500.0
2006-06-15 10:30:00,51.3,51.31,51.25,51.27,11100.0,40.9951,41.0031,40.9552,40.9711,11100.0
2006-06-15 10:35:00,51.27,51.28,51.19,51.19,16200.0,40.9711,40.9791,40.9072,40.9072,16200.0
2006-06-15 10:40:00,51.19,51.26,51.18,51.25,30600.0,40.9072,40.9632,40.8992,40.9552,30600.0
2006-06-15 10:45:00,51.24,51.27,51.2,51.2,9400.0,40.9472,40.9711,40.9152,40.9152,9400.0
2006-06-15 10:50:00,51.2,51.25,51.19,51.22,27300.0,40.9152,40.9552,40.9072,40.9312,27300.0
2006-06-15 10:55:00,51.22,51.22,51.2,51.2,11700.0,40.9312,40.9312,40.9152,40.9152,11700.0
2006-06-15 11:00:00,51.2,51.23,51.2,51.22,9900.0,40.9152,40.9392,40.9152,40.9312,9900.0
2006-06-15 11:05:00,51.22,51.23,51.2,51.2,10100.0,40.9312,40.9392,40.9152,40.9152,10100.0
2006-06-15 11:10:00,51.2,51.22,51.2,51.2,13700.0,40.9152,40.9312,40.9152,40.9152,13700.0
2006-06-15 11:15:00,51.2,51.27,51.2,51.2,13800.0,40.9152,40.9711,40.9152,40.9152,13800.0
2006-06-15 11:20:00,51.2,51.26,51.2,51.26,9100.0,40.9152,40.9632,40.9152,40.9632,9100.0
2006-06-15 11:25:00,51.25,51.25,51.13,51.15,17000.0,40.9552,40.9552,40.8593,40.8752,17000.0
2006-06-15 11:30:00,51.13,51.14,51.06,51.06,14100.0,40.8593,40.8673,40.8033,40.8033,14100.0
2006-06-15 11:35:00,51.06,51.14,51.05,51.14,17900.0,40.8033,40.8673,40.7953,40.8673,17900.0
2006-06-15 11:40:00,51.15,51.19,51.15,51.18,6300.0,40.8752,40.9072,40.8752,40.8992,6300.0
2006-06-15 11:45:00,51.18,51.2,51.18,51.2,4100.0,40.8992,40.9152,40.8992,40.9152,4100.0
2006-06-15 11:50:00,51.19,51.27,51.19,51.26,18500.0,40.9072,40.9711,40.9072,40.9632,18500.0
2006-06-15 11:55:00,51.25,51.3,51.25,51.29,12000.0,40.9552,40.9951,40.9552,40.9871,12000.0
2006-06-15 12:00:00,51.28,51.3,51.25,51.27,23500.0,40.9791,40.9951,40.9552,40.9711,23500.0
2006-06-15 12:05:00,51.26,51.29,51.25,51.28,8500.0,40.9632,40.9871,40.9552,40.9791,8500.0
2006-06-15 12:10:00,51.28,51.28,51.24,51.28,28800.0,40.9791,40.9791,40.9472,40.9791,28800.0
2006-06-15 12:15:00,51.28,51.31,51.2,51.2,24700.0,40.9791,41.0031,40.9152,40.9152,24700.0
2006-06-15 12:20:00,51.15,51.19,51.07,51.14,58300.0,40.8752,40.9072,40.8113,40.8673,58300.0
2006-06-15 12:25:00,51.15,51.17,51.12,51.16,22100.0,40.8752,40.8912,40.8513,40.8832,22100.0
2006-06-15 12:30:00,51.16,51.19,51.13,51.16,24700.0,40.8832,40.9072,40.8593,40.8832,24700.0
2006-06-15 12:35:00,51.14,51.15,51.1,51.1,3800.0,40.8673,40.8752,40.8353,40.8353,3800.0
2006-06-15 12:40:00,51.1,51.1,50.95,50.97,13900.0,40.8353,40.8353,40.7154,40.7314,13900.0
2006-06-15 12:45:00,50.97,51.01,50.97,50.98,13400.0,40.7314,40.7634,40.7314,40.7394,13400.0
2006-06-15 12:50:00,50.98,50.99,50.97,50.97,6700.0,40.7394,40.7474,40.7314,40.7314,6700.0
2006-06-15 12:55:00,50.98,50.98,50.91,50.91,9300.0,40.7394,40.7394,40.6835,40.6835,9300.0
2006-06-15 13:00:00,50.91,51.01,50.89,51.01,24000.0,40.6835,40.7634,40.6675,40.7634,24000.0
2006-06-15 13:05:00,50.98,51.06,50.98,51.06,4800.0,40.7394,40.8033,40.7394,40.8033,4800.0
2006-06-15 13:10:00,51.05,51.18,51.05,51.18,7700.0,40.7953,40.8992,40.7953,40.8992,7700.0
2006-06-15 13:15:00,51.18,51.21,51.14,51.14,6100.0,40.8992,40.9232,40.8673,40.8673,6100.0
2006-06-15 13:20:00,51.15,51.16,51.1,51.11,5300.0,40.8752,40.8832,40.8353,40.8433,5300.0
2006-06-15 13:25:00,51.09,51.1,51.02,51.05,8800.0,40.8273,40.8353,40.7714,40.7953,8800.0
2006-06-15 13:30:00,51.05,51.1,51.05,51.09,7200.0,40.7953,40.8353,40.7953,40.8273,7200.0
2006-06-15 13:35:00,51.09,51.1,51.06,51.06,10300.0,40.8273,40.8353,40.8033,40.8033,10300.0
2006-06-15 13:40:00,51.07,51.11,51.07,51.11,4200.0,40.8113,40.8433,40.8113,40.8433,4200.0
2006-06-15 13:45:00,51.11,51.23,51.08,51.21,15800.0,40.8433,40.9392,40.8193,40.9232,15800.0
2006-06-15 13:50:00,51.24,51.24,51.12,51.13,5500.0,40.9472,40.9472,40.8513,40.8593,5500.0
2006-06-15 13:55:00,51.11,51.21,51.11,51.21,5500.0,40.8433,40.9232,40.8433,40.9232,5500.0
2006-06-15 14:00:00,51.21,51.38,51.21,51.38,9800.0,40.9232,41.059,40.9232,41.059,9800.0
2006-06-15 14:05:00,51.38,51.44,51.29,51.29,11400.0,41.059,41.107,40.9871,40.9871,11400.0
2006-06-15 14:10:00,51.28,51.35,51.25,51.29,14400.0,40.9791,41.0351,40.9552,40.9871,14400.0
2006-06-15 14:15:00,51.3,51.37,51.3,51.37,2500.0,40.9951,41.0511,40.9951,41.0511,2500.0
2006-06-15 14:20:00,51.37,51.42,51.37,51.38,10000.0,41.0511,41.091,41.0511,41.059,10000.0
2006-06-15 14:25:00,51.38,51.38,51.32,51.36,8900.0,41.059,41.059,41.0111,41.0431,8900.0
2006-06-15 14:30:00,51.37,51.41,51.34,51.39,9300.0,41.0511,41.083,41.0271,41.067,9300.0
2006-06-15 14:35:00,51.41,51.42,51.35,51.37,5300.0,41.083,41.091,41.0351,41.0511,5300.0
2006-06-15 14:40:00,51.39,51.49,51.38,51.48,6900.0,41.067,41.147,41.059,41.139,6900.0
2006-06-15 14:45:00,51.49,51.57,51.49,51.57,9700.0,41.147,41.2109,41.147,41.2109,9700.0
2006-06-15 14:50:00,51.56,51.69,51.55,51.69,16300.0,41.2029,41.3068,41.1949,41.3068,16300.0
2006-06-15 14:55:00,51.69,51.74,51.65,51.74,18600.0,41.3068,41.3467,41.2748,41.3467,18600.0
2006-06-15 15:00:00,51.74,51.75,51.6,51.66,12700.0,41.3467,41.3547,41.2349,41.2828,12700.0
2006-06-15 15:05:00,51.66,51.8,51.65,51.68,15200.0,41.2828,41.3947,41.2748,41.2988,15200.0
2006-06-15 15:10:00,51.68,51.73,51.66,51.73,17800.0,41.2988,41.3387,41.2828,41.3387,17800.0
2006-06-15 15:15:00,51.74,51.98,51.73,51.98,23300.0,41.3467,41.5385,41.3387,41.5385,23300.0
2006-06-15 15:20:00,51.92,51.95,51.84,51.91,13900.0,41.4906,41.5145,41.4266,41.4826,13900.0
2006-06-15 15:25:00,51.9,51.95,51.85,51.93,16600.0,41.4746,41.5145,41.4346,41.4986,16600.0
2006-06-15 15:30:00,51.94,51.96,51.87,51.87,18700.0,41.5066,41.5225,41.4506,41.4506,18700.0
2006-06-15 15:35:00,51.87,52.04,51.83,52.01,38600.0,41.4506,41.5865,41.4187,41.5625,38600.0
2006-06-15 15:40:00,52.01,52.12,52.0,52.02,40600.0,41.5625,41.6504,41.5545,41.5705,40600.0
2006-06-15 15:45:00,52.02,52.22,52.02,52.2,36100.0,41.5705,41.7303,41.5705,41.7143,36100.0
2006-06-15 15:50:00,52.21,52.21,52.08,52.14,53300.0,41.7223,41.7223,41.6184,41.6664,53300.0
2006-06-15 15:55:00,52.15,52.3,52.08,52.08,36900.0,41.6744,41.7942,41.6184,41.6184,36900.0
2006-06-16 09:30:00,52.23,52.68,52.23,52.64,202100.0,41.7383,42.0979,41.7383,42.0659,202100.0
2006-06-16 09:35:00,52.65,52.65,52.3,52.31,8200.0,42.0739,42.0739,41.7942,41.8022,8200.0
2006-06-16 09:40:00,52.3,52.47,52.13,52.25,18300.0,41.7942,41.9301,41.6584,41.7543,18300.0
2006-06-16 09:45:00,52.15,52.4,52.12,52.34,39800.0,41.6744,41.8742,41.6504,41.8262,39800.0
2006-06-16 09:50:00,52.31,52.44,52.22,52.25,20500.0,41.8022,41.9061,41.7303,41.7543,20500.0
2006-06-16 09:55:00,52.24,52.41,52.17,52.33,31600.0,41.7463,41.8821,41.6904,41.8182,31600.0
2006-06-16 10:00:00,52.31,52.31,52.19,52.19,16000.0,41.8022,41.8022,41.7063,41.7063,16000.0
2006-06-16 10:05:00,52.2,52.3,52.14,52.18,33200.0,41.7143,41.7942,41.6664,41.6983,33200.0
2006-06-16 10:10:00,52.17,52.28,52.13,52.23,31600.0,41.6904,41.7783,41.6584,41.7383,31600.0
2006-06-16 10:15:00,52.22,52.22,52.13,52.14,12100.0,41.7303,41.7303,41.6584,41.6664,12100.0
2006-06-16 10:20:00,52.1,52.19,52.1,52.19,15900.0,41.6344,41.7063,41.6344,41.7063,15900.0
2006-06-16 10:25:00,52.2,52.23,52.14,52.2,11300.0,41.7143,41.7383,41.6664,41.7143,11300.0
2006-06-16 10:30:00,52.2,52.26,52.2,52.21,10300.0,41.7143,41.7623,41.7143,41.7223,10300.0
2006-06-16 10:35:00,52.2,52.21,52.16,52.2,16900.0,41.7143,41.7223,41.6824,41.7143,16900.0
2006-06-16 10:40:00,52.2,52.21,52.18,52.19,10900.0,41.7143,41.7223,41.6983,41.7063,10900.0
2006-06-16 10:45:00,52.19,52.23,52.16,52.19,17100.0,41.7063,41.7383,41.6824,41.7063,17100.0
2006-06-16 10:50:00,52.19,52.3,52.19,52.23,223500.0,41.7063,41.7942,41.7063,41.7383,223500.0
2006-06-16 10:55:00,52.23,52.26,52.2,52.23,22300.0,41.7383,41.7623,41.7143,41.7383,22300.0
2006-06-16 11:00:00,52.23,52.3,52.22,52.25,14600.0,41.7383,41.7942,41.7303,41.7543,14600.0
2006-06-16 11:05:00,52.25,52.4,52.25,52.29,9000.0,41.7543,41.8742,41.7543,41.7863,9000.0
2006-06-16 11:10:00,52.28,52.35,52.27,52.33,12600.0,41.7783,41.8342,41.7703,41.8182,12600.0
2006-06-16 11:15:00,52.31,52.31,52.24,52.24,14200.0,41.8022,41.8022,41.7463,41.7463,14200.0
2006-06-16 11:20:00,52.24,52.25,52.21,52.22,26000.0,41.7463,41.7543,41.7223,41.7303,26000.0
2006-06-16 11:25:00,52.23,52.25,52.22,52.22,24600.0,41.7383,41.7543,41.7303,41.7303,24600.0
2006-06-16 11:30:00,52.22,52.28,52.22,52.25,29400.0,41.7303,41.7783,41.7303,41.7543,29400.0
2006-06-16 11:35:00,52.25,52.36,52.21,52.33,16000.0,41.7543,41.8422,41.7223,41.8182,16000.0
2006-06-16 11:40:00,52.35,52.36,52.24,52.28,17100.0,41.8342,41.8422,41.7463,41.7783,17100.0
2006-06-16 11:45:00,52.27,52.36,52.26,52.29,7600.0,41.7703,41.8422,41.7623,41.7863,7600.0
2006-06-16 11:50:00,52.29,52.31,52.26,52.29,13200.0,41.7863,41.8022,41.7623,41.7863,13200.0
2006-06-16 11:55:00,52.28,52.31,52.26,52.28,15500.0,41.7783,41.8022,41.7623,41.7783,15500.0
2006-06-16 12:00:00,52.26,52.32,52.26,52.3,6000.0,41.7623,41.8102,41.7623,41.7942,6000.0
2006-06-16 12:05:00,52.3,52.31,52.3,52.31,9800.0,41.7942,41.8022,41.7942,41.8022,9800.0
2006-06-16 12:10:00,52.31,52.32,52.26,52.26,17100.0,41.8022,41.8102,41.7623,41.7623,17100.0
2006-06-16 12:15:00,52.26,52.32,52.25,52.29,16300.0,41.7623,41.8102,41.7543,41.7863,16300.0
2006-06-16 12:20:00,52.3,52.31,52.26,52.29,15000.0,41.7942,41.8022,41.7623,41.7863,15000.0
2006-06-16 12:25:00,52.29,52.32,52.27,52.3,16800.0,41.7863,41.8102,41.7703,41.7942,16800.0
2006-06-16 12:30:00,52.32,52.32,52.25,52.25,18000.0,41.8102,41.8102,41.7543,41.7543,18000.0
2006-06-16 12:35:00,52.25,52.27,52.25,52.27,34100.0,41.7543,41.7703,41.7543,41.7703,34100.0
2006-06-16 12:40:00,52.28,52.35,52.25,52.25,17000.0,41.7783,41.8342,41.7543,41.7543,17000.0
2006-06-16 12:45:00,52.25,52.29,52.25,52.27,11900.0,41.7543,41.7863,41.7543,41.7703,11900.0
2006-06-16 12:50:00,52.27,52.35,52.27,52.35,14300.0,41.7703,41.8342,41.7703,41.8342,14300.0
2006-06-16 12:55:00,52.35,52.38,52.3,52.37,21800.0,41.8342,41.8582,41.7942,41.8502,21800.0
2006-06-16 13:00:00,52.38,52.43,52.37,52.42,6400.0,41.8582,41.8981,41.8502,41.8901,6400.0
2006-06-16 13:05:00,52.42,52.42,52.35,52.37,8900.0,41.8901,41.8901,41.8342,41.8502,8900.0
2006-06-16 13:10:00,52.37,52.37,52.32,52.32,8500.0,41.8502,41.8502,41.8102,41.8102,8500.0
2006-06-16 13:15:00,52.3,52.36,52.3,52.31,5900.0,41.7942,41.8422,41.7942,41.8022,5900.0
2006-06-16 13:20:00,52.34,52.4,52.31,52.4,12100.0,41.8262,41.8742,41.8022,41.8742,12100.0
2006-06-16 13:25:00,52.39,52.49,52.35,52.35,14600.0,41.8662,41.9461,41.8342,41.8342,14600.0
2006-06-16 13:30:00,52.38,52.38,52.26,52.26,4200.0,41.8582,41.8582,41.7623,41.7623,4200.0
2006-06-16 13:35:00,52.26,52.26,52.23,52.24,10300.0,41.7623,41.7623,41.7383,41.7463,10300.0
2006-06-16 13:40:00,52.25,52.31,52.25,52.27,18900.0,41.7543,41.8022,41.7543,41.7703,18900.0
2006-06-16 13:45:00,52.25,52.34,52.25,52.32,7400.0,41.7543,41.8262,41.7543,41.8102,7400.0
2006-06-16 13:50:00,52.31,52.35,52.31,52.32,13600.0,41.8022,41.8342,41.8022,41.8102,13600.0
2006-06-16 13:55:00,52.31,52.32,52.3,52.3,2700.0,41.8022,41.8102,41.7942,41.7942,2700.0
2006-06-16 14:00:00,52.3,52.3,52.26,52.26,4000.0,41.7942,41.7942,41.7623,41.7623,4000.0
2006-06-16 14:05:00,52.27,52.34,52.27,52.32,10300.0,41.7703,41.8262,41.7703,41.8102,10300.0
2006-06-16 14:10:00,52.31,52.34,52.3,52.34,9200.0,41.8022,41.8262,41.7942,41.8262,9200.0
2006-06-16 14:15:00,52.34,52.44,52.34,52.44,11000.0,41.8262,41.9061,41.8262,41.9061,11000.0
2006-06-16 14:20:00,52.42,52.43,52.4,52.4,10000.0,41.8901,41.8981,41.8742,41.8742,10000.0
2006-06-16 14:25:00,52.4,52.49,52.38,52.49,22500.0,41.8742,41.9461,41.8582,41.9461,22500.0
2006-06-16 14:30:00,52.49,52.53,52.48,52.53,18300.0,41.9461,41.978,41.9381,41.978,18300.0
2006-06-16 14:35:00,52.54,52.54,52.4,52.4,8600.0,41.986,41.986,41.8742,41.8742,8600.0
2006-06-16 14:40:00,52.4,52.43,52.4,52.43,6900.0,41.8742,41.8981,41.8742,41.8981,6900.0
2006-06-16 14:45:00,52.41,52.46,52.38,52.4,18400.0,41.8821,41.9221,41.8582,41.8742,18400.0
2006-06-16 14:50:00,52.41,52.44,52.41,52.44,12400.0,41.8821,41.9061,41.8821,41.9061,12400.0
2006-06-16 14:55:00,52.44,52.48,52.43,52.48,6700.0,41.9061,41.9381,41.8981,41.9381,6700.0
2006-06-16 15:00:00,52.48,52.62,52.48,52.58,10500.0,41.9381,42.05,41.9381,42.018,10500.0
2006-06-16 15:05:00,52.56,52.57,52.5,52.5,11000.0,42.002,42.01,41.9541,41.9541,11000.0
2006-06-16 15:10:00,52.49,52.52,52.49,52.49,10100.0,41.9461,41.97,41.9461,41.9461,10100.0
2006-06-16 15:15:00,52.5,52.56,52.47,52.55,15200.0,41.9541,42.002,41.9301,41.994,15200.0
2006-06-16 15:20:00,52.5,52.54,52.5,52.54,12200.0,41.9541,41.986,41.9541,41.986,12200.0
2006-06-16 15:25:00,52.56,52.7,52.54,52.69,14700.0,42.002,42.1139,41.986,42.1059,14700.0
2006-06-16 15:30:00,52.7,52.73,52.67,52.72,12600.0,42.1139,42.1379,42.0899,42.1299,12600.0
2006-06-16 15:35:00,52.73,52.74,52.63,52.63,30600.0,42.1379,42.1459,42.058,42.058,30600.0
2006-06-16 15:40:00,52.63,52.66,52.6,52.66,15800.0,42.058,42.0819,42.034,42.0819,15800.0
2006-06-16 15:45:00,52.63,52.7,52.63,52.65,38600.0,42.058,42.1139,42.058,42.0739,38600.0
2006-06-16 15:50:00,52.65,52.73,52.6,52.73,25900.0,42.0739,42.1379,42.034,42.1379,25900.0
2006-06-16 15:55:00,52.72,52.73,52.67,52.68,55300.0,42.1299,42.1379,42.0899,42.0979,55300.0
2006-06-19 09:30:00,52.6,52.89,52.6,52.89,34700.0,42.034,42.2657,42.034,42.2657,34700.0
2006-06-19 09:35:00,52.85,52.89,52.63,52.69,9700.0,42.2338,42.2657,42.058,42.1059,9700.0
2006-06-19 09:40:00,52.69,52.88,52.63,52.73,14500.0,42.1059,42.2577,42.058,42.1379,14500.0
2006-06-19 09:45:00,52.73,52.85,52.7,52.85,17200.0,42.1379,42.2338,42.1139,42.2338,17200.0
2006-06-19 09:50:00,52.88,52.88,52.73,52.78,14200.0,42.2577,42.2577,42.1379,42.1778,14200.0
2006-06-19 09:55:00,52.78,52.78,52.52,52.54,7800.0,42.1778,42.1778,41.97,41.986,7800.0
2006-06-19 10:00:00,52.54,52.65,52.45,52.57,11500.0,41.986,42.0739,41.9141,42.01,11500.0
2006-06-19 10:05:00,52.57,52.63,52.49,52.5,13000.0,42.01,42.058,41.9461,41.9541,13000.0
2006-06-19 10:10:00,52.5,52.51,52.4,52.4,12300.0,41.9541,41.9621,41.8742,41.8742,12300.0
2006-06-19 10:15:00,52.4,52.41,52.2,52.24,18600.0,41.8742,41.8821,41.7143,41.7463,18600.0
2006-06-19 10:20:00,52.22,52.22,52.0,52.0,15300.0,41.7303,41.7303,41.5545,41.5545,15300.0
2006-06-19 10:25:00,52.0,52.06,51.98,52.0,17700.0,41.5545,41.6025,41.5385,41.5545,17700.0
2006-06-19 10:30:00,51.99,52.16,51.99,52.12,16000.0,41.5465,41.6824,41.5465,41.6504,16000.0
2006-06-19 10:35:00,52.1,52.19,52.1,52.13,14000.0,41.6344,41.7063,41.6344,41.6584,14000.0
2006-06-19 10:40:00,52.13,52.17,52.12,52.17,14000.0,41.6584,41.6904,41.6504,41.6904,14000.0
2006-06-19 10:45:00,52.15,52.54,52.14,52.42,34400.0,41.6744,41.986,41.6664,41.8901,34400.0
2006-06-19 10:50:00,52.41,52.41,52.28,52.37,13300.0,41.8821,41.8821,41.7783,41.8502,13300.0
2006-06-19 10:55:00,52.4,52.41,52.3,52.36,14300.0,41.8742,41.8821,41.7942,41.8422,14300.0
2006-06-19 11:00:00,52.3,52.35,52.3,52.35,14300.0,41.7942,41.8342,41.7942,41.8342,14300.0
2006-06-19 11:05:00,52.35,52.4,52.24,52.4,14200.0,41.8342,41.8742,41.7463,41.8742,14200.0
2006-06-19 11:10:00,52.4,52.46,52.4,52.46,9200.0,41.8742,41.9221,41.8742,41.9221,9200.0
2006-06-19 11:15:00,52.46,52.49,52.4,52.49,25500.0,41.9221,41.9461,41.8742,41.9461,25500.0
2006-06-19 11:20:00,52.48,52.52,52.48,52.5,27300.0,41.9381,41.97,41.9381,41.9541,27300.0
2006-06-19 11:25:00,52.47,52.5,52.41,52.46,28000.0,41.9301,41.9541,41.8821,41.9221,28000.0
2006-06-19 11:30:00,52.46,52.56,52.45,52.52,27000.0,41.9221,42.002,41.9141,41.97,27000.0
2006-06-19 11:35:00,52.52,52.53,52.46,52.47,17900.0,41.97,41.978,41.9221,41.9301,17900.0
2006-06-19 11:40:00,52.47,52.65,52.47,52.61,18700.0,41.9301,42.0739,41.9301,42.042,18700.0
2006-06-19 11:45:00,52.62,52.73,52.61,52.73,24900.0,42.05,42.1379,42.042,42.1379,24900.0
2006-06-19 11:50:00,52.73,52.73,52.62,52.64,23900.0,42.1379,42.1379,42.05,42.0659,23900.0
2006-06-19 11:55:00,52.65,52.76,52.65,52.75,15600.0,42.0739,42.1618,42.0739,42.1538,15600.0
2006-06-19 12:00:00,52.75,52.85,52.75,52.82,22700.0,42.1538,42.2338,42.1538,42.2098,22700.0
2006-06-19 12:05:00,52.81,52.9,52.81,52.85,29600.0,42.2018,42.2737,42.2018,42.2338,29600.0
2006-06-19 12:10:00,52.83,52.83,52.65,52.66,16700.0,42.2178,42.2178,42.0739,42.0819,16700.0
2006-06-19 12:15:00,52.67,52.76,52.66,52.75,47900.0,42.0899,42.1618,42.0819,42.1538,47900.0
2006-06-19 12:20:00,52.75,52.75,52.61,52.61,16800.0,42.1538,42.1538,42.042,42.042,16800.0
2006-06-19 12:25:00,52.64,52.69,52.61,52.64,8200.0,42.0659,42.1059,42.042,42.0659,8200.0
2006-06-19 12:30:00,52.64,52.69,52.64,52.68,9500.0,42.0659,42.1059,42.0659,42.0979,9500.0
2006-06-19 12:35:00,52.68,52.69,52.61,52.61,18700.0,42.0979,42.1059,42.042,42.042,18700.0
2006-06-19 12:40:00,52.61,52.63,52.6,52.62,11500.0,42.042,42.058,42.034,42.05,11500.0
2006-06-19 12:45:00,52.62,52.62,52.6,52.6,4800.0,42.05,42.05,42.034,42.034,4800.0
2006-06-19 12:50:00,52.59,52.59,52.55,52.57,11300.0,42.026,42.026,41.994,42.01,11300.0
2006-06-19 12:55:00,52.55,52.56,52.5,52.5,10300.0,41.994,42.002,41.9541,41.9541,10300.0
2006-06-19 13:00:00,52.51,52.54,52.5,52.5,15600.0,41.9621,41.986,41.9541,41.9541,15600.0
2006-06-19 13:05:00,52.5,52.51,52.45,52.45,9600.0,41.9541,41.9621,41.9141,41.9141,9600.0
2006-06-19 13:10:00,52.45,52.47,52.4,52.42,22600.0,41.9141,41.9301,41.8742,41.8901,22600.0
2006-06-19 13:15:00,52.42,52.46,52.4,52.4,8800.0,41.8901,41.9221,41.8742,41.8742,8800.0
2006-06-19 13:20:00,52.4,52.41,52.35,52.39,18100.0,41.8742,41.8821,41.8342,41.8662,18100.0
2006-06-19 13:25:00,52.38,52.43,52.36,52.43,10100.0,41.8582,41.8981,41.8422,41.8981,10100.0
2006-06-19 13:30:00,52.43,52.45,52.4,52.4,13400.0,41.8981,41.9141,41.8742,41.8742,13400.0
2006-06-19 13:35:00,52.41,52.48,52.38,52.42,30300.0,41.8821,41.9381,41.8582,41.8901,30300.0
2006-06-19 13:40:00,52.41,52.44,52.32,52.37,21900.0,41.8821,41.9061,41.8102,41.8502,21900.0
2006-06-19 13:45:00,52.37,52.45,52.35,52.35,17000.0,41.8502,41.9141,41.8342,41.8342,17000.0
2006-06-19 13:50:00,52.32,52.36,52.27,52.3,14100.0,41.8102,41.8422,41.7703,41.7942,14100.0
2006-06-19 13:55:00,52.29,52.37,52.27,52.33,14200.0,41.7863,41.8502,41.7703,41.8182,14200.0
2006-06-19 14:00:00,52.33,52.39,52.33,52.39,13300.0,41.8182,41.8662,41.8182,41.8662,13300.0
2006-06-19 14:05:00,52.39,52.43,52.37,52.4,21300.0,41.8662,41.8981,41.8502,41.8742,21300.0
2006-06-19 14:10:00,52.4,52.49,52.4,52.49,13500.0,41.8742,41.9461,41.8742,41.9461,13500.0
2006-06-19 14:15:00,52.47,52.49,52.45,52.45,16000.0,41.9301,41.9461,41.9141,41.9141,16000.0
2006-06-19 14:20:00,52.45,52.47,52.45,52.45,27200.0,41.9141,41.9301,41.9141,41.9141,27200.0
2006-06-19 14:25:00,52.46,52.55,52.45,52.55,27200.0,41.9221,41.994,41.9141,41.994,27200.0
2006-06-19 14:30:00,52.51,52.55,52.45,52.47,12100.0,41.9621,41.994,41.9141,41.9301,12100.0
2006-06-19 14:35:00,52.47,52.5,52.47,52.5,29400.0,41.9301,41.9541,41.9301,41.9541,29400.0
2006-06-19 14:40:00,52.49,52.52,52.49,52.49,21700.0,41.9461,41.97,41.9461,41.9461,21700.0
2006-06-19 14:45:00,52.49,52.57,52.49,52.55,37000.0,41.9461,42.01,41.9461,41.994,37000.0
2006-06-19 14:50:00,52.55,52.62,52.55,52.58,25700.0,41.994,42.05,41.994,42.018,25700.0
2006-06-19 14:55:00,52.57,52.57,52.55,52.55,16800.0,42.01,42.01,41.994,41.994,16800.0
2006-06-19 15:00:00,52.55,52.6,52.55,52.6,28800.0,41.994,42.034,41.994,42.034,28800.0
2006-06-19 15:05:00,52.59,52.68,52.57,52.58,33100.0,42.026,42.0979,42.01,42.018,33100.0
2006-06-19 15:10:00,52.57,52.61,52.55,52.55,25100.0,42.01,42.042,41.994,41.994,25100.0
2006-06-19 15:15:00,52.55,52.6,52.53,52.58,22100.0,41.994,42.034,41.978,42.018,22100.0
2006-06-19 15:20:00,52.57,52.6,52.53,52.55,20500.0,42.01,42.034,41.978,41.994,20500.0
2006-06-19 15:25:00,52.54,52.72,52.54,52.63,25200.0,41.986,42.1299,41.986,42.058,25200.0
2006-06-19 15:30:00,52.61,52.63,52.59,52.6,24600.0,42.042,42.058,42.026,42.034,24600.0
2006-06-19 15:35:00,52.61,52.63,52.59,52.59,20200.0,42.042,42.058,42.026,42.026,20200.0
2006-06-19 15:40:00,52.6,52.61,52.56,52.56,30600.0,42.034,42.042,42.002,42.002,30600.0
2006-06-19 15:45:00,52.56,52.56,52.5,52.5,28200.0,42.002,42.002,41.9541,41.9541,28200.0
2006-06-19 15:50:00,52.51,52.56,52.5,52.55,21300.0,41.9621,42.002,41.9541,41.994,21300.0
2006-06-19 15:55:00,52.55,52.61,52.53,52.6,47900.0,41.994,42.042,41.978,42.034,47900.0
2006-06-20 09:30:00,52.64,52.7,52.53,52.54,10700.0,42.0659,42.1139,41.978,41.986,10700.0
2006-06-20 09:35:00,52.61,52.79,52.59,52.68,8800.0,42.042,42.1858,42.026,42.0979,8800.0
2006-06-20 09:40:00,52.66,52.66,52.35,52.5,9100.0,42.0819,42.0819,41.8342,41.9541,9100.0
2006-06-20 09:45:00,52.53,52.84,52.49,52.76,23200.0,41.978,42.2258,41.9461,42.1618,23200.0
2006-06-20 09:50:00,52.77,52.82,52.62,52.62,15900.0,42.1698,42.2098,42.05,42.05,15900.0
2006-06-20 09:55:00,52.62,52.62,52.5,52.51,16400.0,42.05,42.05,41.9541,41.9621,16400.0
2006-06-20 10:00:00,52.49,52.49,52.3,52.35,10000.0,41.9461,41.9461,41.7942,41.8342,10000.0
2006-06-20 10:05:00,52.35,52.49,52.32,52.45,12700.0,41.8342,41.9461,41.8102,41.9141,12700.0
2006-06-20 10:10:00,52.44,52.56,52.43,52.56,20400.0,41.9061,42.002,41.8981,42.002,20400.0
2006-06-20 10:15:00,52.56,52.68,52.44,52.44,26600.0,42.002,42.0979,41.9061,41.9061,26600.0
2006-06-20 10:20:00,52.47,52.59,52.47,52.52,15300.0,41.9301,42.026,41.9301,41.97,15300.0
2006-06-20 10:25:00,52.52,52.61,52.48,52.57,8800.0,41.97,42.042,41.9381,42.01,8800.0
2006-06-20 10:30:00,52.59,52.73,52.58,52.6,23200.0,42.026,42.1379,42.018,42.034,23200.0
2006-06-20 10:35:00,52.62,52.66,52.58,52.64,11400.0,42.05,42.0819,42.018,42.0659,11400.0
2006-06-20 10:40:00,52.63,52.68,52.55,52.56,10300.0,42.058,42.0979,41.994,42.002,10300.0
2006-06-20 10:45:00,52.54,52.65,52.52,52.65,11300.0,41.986,42.0739,41.97,42.0739,11300.0
2006-06-20 10:50:00,52.62,52.65,52.56,52.65,9900.0,42.05,42.0739,42.002,42.0739,9900.0
2006-06-20 10:55:00,52.65,52.7,52.6,52.6,12000.0,42.0739,42.1139,42.034,42.034,12000.0
2006-06-20 11:00:00,52.61,52.96,52.61,52.94,29400.0,42.042,42.3217,42.042,42.3057,29400.0
2006-06-20 11:05:00,52.94,52.94,52.76,52.77,12700.0,42.3057,42.3057,42.1618,42.1698,12700.0
2006-06-20 11:10:00,52.75,52.78,52.65,52.71,9900.0,42.1538,42.1778,42.0739,42.1219,9900.0
2006-06-20 11:15:00,52.7,52.74,52.68,52.69,7000.0,42.1139,42.1459,42.0979,42.1059,7000.0
2006-06-20 11:20:00,52.69,52.76,52.69,52.74,8800.0,42.1059,42.1618,42.1059,42.1459,8800.0
2006-06-20 11:25:00,52.74,52.81,52.74,52.81,7400.0,42.1459,42.2018,42.1459,42.2018,7400.0
2006-06-20 11:30:00,52.79,52.8,52.7,52.7,18700.0,42.1858,42.1938,42.1139,42.1139,18700.0
2006-06-20 11:35:00,52.7,52.87,52.7,52.83,23000.0,42.1139,42.2497,42.1139,42.2178,23000.0
2006-06-20 11:40:00,52.87,52.95,52.84,52.85,17400.0,42.2497,42.3137,42.2258,42.2338,17400.0
2006-06-20 11:45:00,52.85,52.86,52.76,52.78,8800.0,42.2338,42.2418,42.1618,42.1778,8800.0
2006-06-20 11:50:00,52.8,52.82,52.73,52.73,11400.0,42.1938,42.2098,42.1379,42.1379,11400.0
2006-06-20 11:55:00,52.7,52.73,52.68,52.7,5400.0,42.1139,42.1379,42.0979,42.1139,5400.0
2006-06-20 12:00:00,52.71,52.73,52.63,52.71,15300.0,42.1219,42.1379,42.058,42.1219,15300.0
2006-06-20 12:05:00,52.7,52.7,52.6,52.64,9000.0,42.1139,42.1139,42.034,42.0659,9000.0
2006-06-20 12:10:00,52.65,52.68,52.63,52.64,8900.0,42.0739,42.0979,42.058,42.0659,8900.0
2006-06-20 12:15:00,52.66,52.73,52.59,52.73,15300.0,42.0819,42.1379,42.026,42.1379,15300.0
2006-06-20 12:20:00,52.73,52.8,52.71,52.78,13600.0,42.1379,42.1938,42.1219,42.1778,13600.0
2006-06-20 12:25:00,52.76,52.77,52.67,52.67,12100.0,42.1618,42.1698,42.0899,42.0899,12100.0
2006-06-20 12:30:00,52.67,52.67,52.61,52.63,13600.0,42.0899,42.0899,42.042,42.058,13600.0
2006-06-20 12:35:00,52.63,52.63,52.62,52.63,4000.0,42.058,42.058,42.05,42.058,4000.0
2006-06-20 12:40:00,52.63,52.72,52.63,52.67,5400.0,42.058,42.1299,42.058,42.0899,5400.0
2006-06-20 12:45:00,52.67,52.73,52.67,52.71,7200.0,42.0899,42.1379,42.0899,42.1219,7200.0
2006-06-20 12:50:00,52.71,52.71,52.59,52.65,24500.0,42.1219,42.1219,42.026,42.0739,24500.0
2006-06-20 12:55:00,52.7,52.71,52.67,52.68,6200.0,42.1139,42.1219,42.0899,42.0979,6200.0
2006-06-20 13:00:00,52.68,52.68,52.64,52.67,4500.0,42.0979,42.0979,42.0659,42.0899,4500.0
2006-06-20 13:05:00,52.66,52.71,52.63,52.71,12000.0,42.0819,42.1219,42.058,42.1219,12000.0
2006-06-20 13:10:00,52.69,52.72,52.67,52.71,9600.0,42.1059,42.1299,42.0899,42.1219,9600.0
2006-06-20 13:15:00,52.72,52.77,52.72,52.73,10200.0,42.1299,42.1698,42.1299,42.1379,10200.0
2006-06-20 13:20:00,52.71,52.74,52.71,52.71,5200.0,42.1219,42.1459,42.1219,42.1219,5200.0
2006-06-20 13:25:00,52.71,52.75,52.7,52.71,10000.0,42.1219,42.1538,42.1139,42.1219,10000.0
2006-06-20 13:30:00,52.71,52.77,52.67,52.74,14600.0,42.1219,42.1698,42.0899,42.1459,14600.0
2006-06-20 13:35:00,52.75,52.75,52.66,52.67,12000.0,42.1538,42.1538,42.0819,42.0899,12000.0
2006-06-20 13:40:00,52.66,52.72,52.66,52.72,9000.0,42.0819,42.1299,42.0819,42.1299,9000.0
2006-06-20 13:45:00,52.74,52.75,52.68,52.71,8900.0,42.1459,42.1538,42.0979,42.1219,8900.0
2006-06-20 13:50:00,52.68,52.72,52.66,52.67,15000.0,42.0979,42.1299,42.0819,42.0899,15000.0
2006-06-20 13:55:00,52.68,52.71,52.64,52.64,11100.0,42.0979,42.1219,42.0659,42.0659,11100.0
2006-06-20 14:00:00,52.64,52.67,52.57,52.62,22700.0,42.0659,42.0899,42.01,42.05,22700.0
2006-06-20 14:05:00,52.61,52.63,52.55,52.63,10900.0,42.042,42.058,41.994,42.058,10900.0
2006-06-20 14:10:00,52.65,52.69,52.64,52.68,11100.0,42.0739,42.1059,42.0659,42.0979,11100.0
2006-06-20 14:15:00,52.67,52.75,52.67,52.7,22300.0,42.0899,42.1538,42.0899,42.1139,22300.0
2006-06-20 14:20:00,52.72,52.72,52.65,52.65,16100.0,42.1299,42.1299,42.0739,42.0739,16100.0
2006-06-20 14:25:00,52.65,52.7,52.6,52.65,22700.0,42.0739,42.1139,42.034,42.0739,22700.0
2006-06-20 14:30:00,52.65,52.7,52.61,52.69,11100.0,42.0739,42.1139,42.042,42.1059,11100.0
2006-06-20 14:35:00,52.69,52.74,52.68,52.7,14000.0,42.1059,42.1459,42.0979,42.1139,14000.0
2006-06-20 14:40:00,52.7,52.71,52.67,52.67,15200.0,42.1139,42.1219,42.0899,42.0899,15200.0
2006-06-20 14:45:00,52.64,52.69,52.6,52.67,13700.0,42.0659,42.1059,42.034,42.0899,13700.0
2006-06-20 14:50:00,52.67,52.74,52.67,52.73,11400.0,42.0899,42.1459,42.0899,42.1379,11400.0
2006-06-20 14:55:00,52.73,52.74,52.68,52.69,10800.0,42.1379,42.1459,42.0979,42.1059,10800.0
2006-06-20 15:00:00,52.71,52.74,52.67,52.67,10500.0,42.1219,42.1459,42.0899,42.0899,10500.0
2006-06-20 15:05:00,52.67,52.7,52.61,52.64,13700.0,42.0899,42.1139,42.042,42.0659,13700.0
2006-06-20 15:10:00,52.64,52.68,52.64,52.66,13700.0,42.0659,42.0979,42.0659,42.0819,13700.0
2006-06-20 15:15:00,52.66,52.72,52.65,52.72,12400.0,42.0819,42.1299,42.0739,42.1299,12400.0
2006-06-20 15:20:00,52.7,52.72,52.61,52.62,8800.0,42.1139,42.1299,42.042,42.05,8800.0
2006-06-20 15:25:00,52.62,52.74,52.62,52.63,13500.0,42.05,42.1459,42.05,42.058,13500.0
2006-06-20 15:30:00,52.6,52.69,52.58,52.61,25000.0,42.034,42.1059,42.018,42.042,25000.0
2006-06-20 15:35:00,52.6,52.61,52.51,52.59,26300.0,42.034,42.042,41.9621,42.026,26300.0
2006-06-20 15:40:00,52.56,52.64,52.54,52.6,16600.0,42.002,42.0659,41.986,42.034,16600.0
2006-06-20 15:45:00,52.62,52.62,52.49,52.53,19600.0,42.05,42.05,41.9461,41.978,19600.0
2006-06-20 15:50:00,52.53,52.61,52.53,52.58,17300.0,41.978,42.042,41.978,42.018,17300.0
2006-06-20 15:55:00,52.61,52.61,52.55,52.58,16000.0,42.042,42.042,41.994,42.018,16000.0
2006-06-21 09:30:00,52.53,52.62,52.37,52.37,193800.0,41.978,42.05,41.8502,41.8502,193800.0
2006-06-21 09:35:00,52.38,52.84,52.37,52.84,10500.0,41.8582,42.2258,41.8502,42.2258,10500.0
2006-06-21 09:40:00,52.85,52.86,52.59,52.74,18300.0,42.2338,42.2418,42.026,42.1459,18300.0
2006-06-21 09:45:00,52.79,52.88,52.69,52.74,20600.0,42.1858,42.2577,42.1059,42.1459,20600.0
2006-06-21 09:50:00,52.75,52.78,52.61,52.61,26300.0,42.1538,42.1778,42.042,42.042,26300.0
2006-06-21 09:55:00,52.61,52.62,52.51,52.6,17200.0,42.042,42.05,41.9621,42.034,17200.0
2006-06-21 10:00:00,52.6,52.68,52.6,52.68,14000.0,42.034,42.0979,42.034,42.0979,14000.0
2006-06-21 10:05:00,52.67,52.68,52.59,52.59,13400.0,42.0899,42.0979,42.026,42.026,13400.0
2006-06-21 10:10:00,52.59,52.65,52.55,52.55,36600.0,42.026,42.0739,41.994,41.994,36600.0
2006-06-21 10:15:00,52.55,52.56,52.43,52.51,37000.0,41.994,42.002,41.8981,41.9621,37000.0
2006-06-21 10:20:00,52.48,52.54,52.36,52.54,18500.0,41.9381,41.986,41.8422,41.986,18500.0
2006-06-21 10:25:00,52.51,52.53,52.37,52.44,22800.0,41.9621,41.978,41.8502,41.9061,22800.0
2006-06-21 10:30:00,52.44,52.62,52.44,52.59,21300.0,41.9061,42.05,41.9061,42.026,21300.0
2006-06-21 10:35:00,52.6,52.6,52.52,52.52,17700.0,42.034,42.034,41.97,41.97,17700.0
2006-06-21 10:40:00,52.53,52.57,52.5,52.52,11800.0,41.978,42.01,41.9541,41.97,11800.0
2006-06-21 10:45:00,52.5,52.55,52.42,52.48,17900.0,41.9541,41.994,41.8901,41.9381,17900.0
2006-06-21 10:50:00,52.55,52.58,52.48,52.51,23800.0,41.994,42.018,41.9381,41.9621,23800.0
2006-06-21 10:55:00,52.52,52.75,52.48,52.74,36600.0,41.97,42.1538,41.9381,42.1459,36600.0
2006-06-21 11:00:00,52.74,52.77,52.62,52.64,21400.0,42.1459,42.1698,42.05,42.0659,21400.0
2006-06-21 11:05:00,52.64,52.67,52.59,52.62,24500.0,42.0659,42.0899,42.026,42.05,24500.0
2006-06-21 11:10:00,52.66,52.67,52.58,52.58,9600.0,42.0819,42.0899,42.018,42.018,9600.0
2006-06-21 11:15:00,52.59,52.61,52.56,52.57,10100.0,42.026,42.042,42.002,42.01,10100.0
2006-06-21 11:20:00,52.57,52.6,52.56,52.57,11600.0,42.01,42.034,42.002,42.01,11600.0
2006-06-21 11:25:00,52.57,52.69,52.56,52.6,7300.0,42.01,42.1059,42.002,42.034,7300.0
2006-06-21 11:30:00,52.61,52.62,52.58,52.6,11600.0,42.042,42.05,42.018,42.034,11600.0
2006-06-21 11:35:00,52.6,52.62,52.51,52.52,17700.0,42.034,42.05,41.9621,41.97,17700.0
2006-06-21 11:40:00,52.52,52.7,52.5,52.7,27400.0,41.97,42.1139,41.9541,42.1139,27400.0
2006-06-21 11:45:00,52.7,52.74,52.56,52.57,14700.0,42.1139,42.1459,42.002,42.01,14700.0
2006-06-21 11:50:00,52.56,52.57,52.55,52.55,6700.0,42.002,42.01,41.994,41.994,6700.0
2006-06-21 11:55:00,52.55,52.55,52.45,52.46,19700.0,41.994,41.994,41.9141,41.9221,19700.0
2006-06-21 12:00:00,52.44,52.55,52.4,52.55,8600.0,41.9061,41.994,41.8742,41.994,8600.0
2006-06-21 12:05:00,52.53,52.56,52.46,52.48,28000.0,41.978,42.002,41.9221,41.9381,28000.0
2006-06-21 12:10:00,52.48,52.5,52.37,52.4,12300.0,41.9381,41.9541,41.8502,41.8742,12300.0
2006-06-21 12:15:00,52.41,52.56,52.41,52.55,12500.0,41.8821,42.002,41.8821,41.994,12500.0
2006-06-21 12:20:00,52.54,52.61,52.46,52.47,14200.0,41.986,42.042,41.9221,41.9301,14200.0
2006-06-21 12:25:00,52.48,52.6,52.47,52.6,6600.0,41.9381,42.034,41.9301,42.034,6600.0
2006-06-21 12:30:00,52.55,52.61,52.5,52.54,24300.0,41.994,42.042,41.9541,41.986,24300.0
2006-06-21 12:35:00,52.57,52.59,52.5,52.56,16200.0,42.01,42.026,41.9541,42.002,16200.0
2006-06-21 12:40:00,52.56,52.6,52.52,52.57,11500.0,42.002,42.034,41.97,42.01,11500.0
2006-06-21 12:45:00,52.57,52.61,52.56,52.6,7100.0,42.01,42.042,42.002,42.034,7100.0
2006-06-21 12:50:00,52.6,52.61,52.56,52.56,11300.0,42.034,42.042,42.002,42.002,11300.0
2006-06-21 12:55:00,52.56,52.57,52.53,52.57,8700.0,42.002,42.01,41.978,42.01,8700.0
2006-06-21 13:00:00,52.53,52.58,52.51,52.55,8000.0,41.978,42.018,41.9621,41.994,8000.0
2006-06-21 13:05:00,52.53,52.55,52.51,52.52,9900.0,41.978,41.994,41.9621,41.97,9900.0
2006-06-21 13:10:00,52.51,52.57,52.5,52.55,9300.0,41.9621,42.01,41.9541,41.994,9300.0
2006-06-21 13:15:00,52.55,52.57,52.51,52.56,94400.0,41.994,42.01,41.9621,42.002,94400.0
2006-06-21 13:20:00,52.53,52.57,52.5,52.51,13800.0,41.978,42.01,41.9541,41.9621,13800.0
2006-06-21 13:25:00,52.53,52.55,52.49,52.55,7300.0,41.978,41.994,41.9461,41.994,7300.0
2006-06-21 13:30:00,52.55,52.63,52.53,52.61,15800.0,41.994,42.058,41.978,42.042,15800.0
2006-06-21 13:35:00,52.59,52.61,52.56,52.61,4300.0,42.026,42.042,42.002,42.042,4300.0
2006-06-21 13:40:00,52.6,52.63,52.57,52.57,9700.0,42.034,42.058,42.01,42.01,9700.0
2006-06-21 13:45:00,52.56,52.63,52.56,52.6,13300.0,42.002,42.058,42.002,42.034,13300.0
2006-06-21 13:50:00,52.59,52.61,52.58,52.61,5200.0,42.026,42.042,42.018,42.042,5200.0
2006-06-21 13:55:00,52.6,52.68,52.55,52.65,11500.0,42.034,42.0979,41.994,42.0739,11500.0
2006-06-21 14:00:00,52.65,52.69,52.62,52.67,9200.0,42.0739,42.1059,42.05,42.0899,9200.0
2006-06-21 14:05:00,52.7,52.73,52.69,52.69,11300.0,42.1139,42.1379,42.1059,42.1059,11300.0
2006-06-21 14:10:00,52.67,52.75,52.66,52.66,10700.0,42.0899,42.1538,42.0819,42.0819,10700.0
2006-06-21 14:15:00,52.68,52.82,52.68,52.79,7700.0,42.0979,42.2098,42.0979,42.1858,7700.0
2006-06-21 14:20:00,52.78,52.81,52.77,52.79,14200.0,42.1778,42.2018,42.1698,42.1858,14200.0
2006-06-21 14:25:00,52.79,52.8,52.75,52.75,8600.0,42.1858,42.1938,42.1538,42.1538,8600.0
2006-06-21 14:30:00,52.76,52.84,52.75,52.83,13600.0,42.1618,42.2258,42.1538,42.2178,13600.0
2006-06-21 14:35:00,52.84,52.88,52.83,52.88,11700.0,42.2258,42.2577,42.2178,42.2577,11700.0
2006-06-21 14:40:00,52.91,52.97,52.91,52.94,18000.0,42.2817,42.3297,42.2817,42.3057,18000.0
2006-06-21 14:45:00,52.95,52.98,52.93,52.96,9700.0,42.3137,42.3376,42.2977,42.3217,9700.0
2006-06-21 14:50:00,52.96,53.0,52.89,53.0,22500.0,42.3217,42.3536,42.2657,42.3536,22500.0
2006-06-21 14:55:00,53.0,53.08,53.0,53.07,42600.0,42.3536,42.4176,42.3536,42.4096,42600.0
2006-06-21 15:00:00,53.07,53.07,52.97,52.98,14300.0,42.4096,42.4096,42.3297,42.3376,14300.0
2006-06-21 15:05:00,52.98,53.16,52.98,53.11,16000.0,42.3376,42.4815,42.3376,42.4415,16000.0
2006-06-21 15:10:00,53.12,53.13,53.04,53.12,12700.0,42.4495,42.4575,42.3856,42.4495,12700.0
2006-06-21 15:15:00,53.12,53.21,53.1,53.2,17800.0,42.4495,42.5214,42.4335,42.5135,17800.0
2006-06-21 15:20:00,53.2,53.2,53.14,53.18,9200.0,42.5135,42.5135,42.4655,42.4975,9200.0
2006-06-21 15:25:00,53.17,53.19,53.1,53.11,22700.0,42.4895,42.5055,42.4335,42.4415,22700.0
2006-06-21 15:30:00,53.1,53.1,53.03,53.04,11700.0,42.4335,42.4335,42.3776,42.3856,11700.0
2006-06-21 15:35:00,53.05,53.09,53.02,53.04,22200.0,42.3936,42.4256,42.3696,42.3856,22200.0
2006-06-21 15:40:00,53.04,53.09,52.98,52.98,18600.0,42.3856,42.4256,42.3376,42.3376,18600.0
2006-06-21 15:45:00,52.98,53.07,52.98,53.05,22500.0,42.3376,42.4096,42.3376,42.3936,22500.0
2006-06-21 15:50:00,53.07,53.08,53.02,53.06,21700.0,42.4096,42.4176,42.3696,42.4016,21700.0
2006-06-21 15:55:00,53.07,53.11,53.06,53.07,27800.0,42.4096,42.4415,42.4016,42.4096,27800.0
2006-06-22 09:30:00,53.2,53.22,53.11,53.14,24900.0,42.5135,42.5294,42.4415,42.4655,24900.0
2006-06-22 09:35:00,53.06,53.33,53.06,53.33,51900.0,42.4016,42.6173,42.4016,42.6173,51900.0
2006-06-22 09:40:00,53.33,53.5,53.33,53.47,43100.0,42.6173,42.7532,42.6173,42.7292,43100.0
2006-06-22 09:45:00,53.47,53.55,53.45,53.5,36700.0,42.7292,42.7931,42.7132,42.7532,36700.0
2006-06-22 09:50:00,53.51,53.56,53.5,53.55,33200.0,42.7612,42.8011,42.7532,42.7931,33200.0
2006-06-22 09:55:00,53.55,53.58,53.5,53.55,28800.0,42.7931,42.8171,42.7532,42.7931,28800.0
2006-06-22 10:00:00,53.52,53.63,53.47,53.49,39500.0,42.7692,42.8571,42.7292,42.7452,39500.0
2006-06-22 10:05:00,53.5,53.55,53.48,53.55,22500.0,42.7532,42.7931,42.7372,42.7931,22500.0
2006-06-22 10:10:00,53.55,53.63,53.54,53.54,19400.0,42.7931,42.8571,42.7852,42.7852,19400.0
2006-06-22 10:15:00,53.54,53.54,53.46,53.5,26000.0,42.7852,42.7852,42.7212,42.7532,26000.0
2006-06-22 10:20:00,53.48,53.55,53.48,53.52,21600.0,42.7372,42.7931,42.7372,42.7692,21600.0
2006-06-22 10:25:00,53.51,53.52,53.45,53.46,29500.0,42.7612,42.7692,42.7132,42.7212,29500.0
2006-06-22 10:30:00,53.44,53.53,53.43,53.53,34700.0,42.7052,42.7772,42.6973,42.7772,34700.0
2006-06-22 10:35:00,53.53,53.56,53.52,53.53,23700.0,42.7772,42.8011,42.7692,42.7772,23700.0
2006-06-22 10:40:00,53.52,53.53,53.45,53.46,19500.0,42.7692,42.7772,42.7132,42.7212,19500.0
2006-06-22 10:45:00,53.47,53.52,53.47,53.48,18000.0,42.7292,42.7692,42.7292,42.7372,18000.0
2006-06-22 10:50:00,53.47,53.54,53.47,53.52,20500.0,42.7292,42.7852,42.7292,42.7692,20500.0
2006-06-22 10:55:00,53.52,53.53,53.45,53.45,21300.0,42.7692,42.7772,42.7132,42.7132,21300.0
2006-06-22 11:00:00,53.45,53.45,53.4,53.4,25400.0,42.7132,42.7132,42.6733,42.6733,25400.0
2006-06-22 11:05:00,53.4,53.45,53.39,53.41,13100.0,42.6733,42.7132,42.6653,42.6813,13100.0
2006-06-22 11:10:00,53.41,53.41,53.25,53.35,49400.0,42.6813,42.6813,42.5534,42.6333,49400.0
2006-06-22 11:15:00,53.35,53.35,53.3,53.3,18200.0,42.6333,42.6333,42.5934,42.5934,18200.0
2006-06-22 11:20:00,53.31,53.32,53.3,53.32,18200.0,42.6014,42.6093,42.5934,42.6093,18200.0
2006-06-22 11:25:00,53.33,53.37,53.3,53.3,15100.0,42.6173,42.6493,42.5934,42.5934,15100.0
2006-06-22 11:30:00,53.31,53.42,53.3,53.39,43700.0,42.6014,42.6893,42.5934,42.6653,43700.0
2006-06-22 11:35:00,53.41,53.44,53.35,53.35,21500.0,42.6813,42.7052,42.6333,42.6333,21500.0
2006-06-22 11:40:00,53.34,53.41,53.32,53.35,36700.0,42.6253,42.6813,42.6093,42.6333,36700.0
2006-06-22 11:45:00,53.35,53.4,53.35,53.37,18900.0,42.6333,42.6733,42.6333,42.6493,18900.0
2006-06-22 11:50:00,53.37,53.39,53.29,53.38,28700.0,42.6493,42.6653,42.5854,42.6573,28700.0
2006-06-22 11:55:00,53.37,53.37,53.29,53.32,23400.0,42.6493,42.6493,42.5854,42.6093,23400.0
2006-06-22 12:00:00,53.34,53.34,53.31,53.34,17400.0,42.6253,42.6253,42.6014,42.6253,17400.0
2006-06-22 12:05:00,53.34,53.36,53.31,53.33,13100.0,42.6253,42.6413,42.6014,42.6173,13100.0
2006-06-22 12:10:00,53.32,53.4,53.32,53.4,17700.0,42.6093,42.6733,42.6093,42.6733,17700.0
2006-06-22 12:15:00,53.39,53.39,53.35,53.36,9800.0,42.6653,42.6653,42.6333,42.6413,9800.0
2006-06-22 12:20:00,53.34,53.45,53.32,53.43,39600.0,42.6253,42.7132,42.6093,42.6973,39600.0
2006-06-22 12:25:00,53.42,53.49,53.39,53.39,42200.0,42.6893,42.7452,42.6653,42.6653,42200.0
2006-06-22 12:30:00,53.4,53.41,53.3,53.31,13700.0,42.6733,42.6813,42.5934,42.6014,13700.0
2006-06-22 12:35:00,53.3,53.32,53.26,53.3,11300.0,42.5934,42.6093,42.5614,42.5934,11300.0
2006-06-22 12:40:00,53.3,53.3,53.21,53.21,12900.0,42.5934,42.5934,42.5214,42.5214,12900.0
2006-06-22 12:45:00,53.2,53.21,53.15,53.19,12400.0,42.5135,42.5214,42.4735,42.5055,12400.0
2006-06-22 12:50:00,53.18,53.2,53.16,53.16,169200.0,42.4975,42.5135,42.4815,42.4815,169200.0
2006-06-22 12:55:00,53.17,53.17,53.11,53.13,13900.0,42.4895,42.4895,42.4415,42.4575,13900.0
2006-06-22 13:00:00,53.15,53.16,53.1,53.12,18400.0,42.4735,42.4815,42.4335,42.4495,18400.0
2006-06-22 13:05:00,53.13,53.16,53.09,53.15,25400.0,42.4575,42.4815,42.4256,42.4735,25400.0
2006-06-22 13:10:00,53.15,53.16,53.08,53.08,14600.0,42.4735,42.4815,42.4176,42.4176,14600.0
2006-06-22 13:15:00,53.06,53.07,53.02,53.04,10800.0,42.4016,42.4096,42.3696,42.3856,10800.0
2006-06-22 13:20:00,53.04,53.04,52.99,53.0,13900.0,42.3856,42.3856,42.3456,42.3536,13900.0
2006-06-22 13:25:00,53.0,53.01,52.94,52.97,62800.0,42.3536,42.3616,42.3057,42.3297,62800.0
2006-06-22 13:30:00,52.97,52.97,52.87,52.87,11900.0,42.3297,42.3297,42.2497,42.2497,11900.0
2006-06-22 13:35:00,52.88,52.88,52.85,52.85,13800.0,42.2577,42.2577,42.2338,42.2338,13800.0
2006-06-22 13:40:00,52.85,52.85,52.65,52.7,20000.0,42.2338,42.2338,42.0739,42.1139,20000.0
2006-06-22 13:45:00,52.7,52.7,52.67,52.68,11600.0,42.1139,42.1139,42.0899,42.0979,11600.0
2006-06-22 13:50:00,52.67,52.68,52.66,52.66,19100.0,42.0899,42.0979,42.0819,42.0819,19100.0
2006-06-22 13:55:00,52.67,52.72,52.64,52.72,16100.0,42.0899,42.1299,42.0659,42.1299,16100.0
2006-06-22 14:00:00,52.72,52.78,52.66,52.66,29800.0,42.1299,42.1778,42.0819,42.0819,29800.0
2006-06-22 14:05:00,52.66,52.67,52.56,52.57,27100.0,42.0819,42.0899,42.002,42.01,27100.0
2006-06-22 14:10:00,52.57,52.65,52.57,52.63,22500.0,42.01,42.0739,42.01,42.058,22500.0
2006-06-22 14:15:00,52.65,52.65,52.49,52.5,18600.0,42.0739,42.0739,41.9461,41.9541,18600.0
2006-06-22 14:20:00,52.51,52.64,52.51,52.63,11000.0,41.9621,42.0659,41.9621,42.058,11000.0
2006-06-22 14:25:00,52.63,52.63,52.55,52.57,13500.0,42.058,42.058,41.994,42.01,13500.0
2006-06-22 14:30:00,52.57,52.57,52.47,52.5,14400.0,42.01,42.01,41.9301,41.9541,14400.0
2006-06-22 14:35:00,52.5,52.58,52.49,52.56,18300.0,41.9541,42.018,41.9461,42.002,18300.0
2006-06-22 14:40:00,52.56,52.58,52.44,52.44,20300.0,42.002,42.018,41.9061,41.9061,20300.0
2006-06-22 14:45:00,52.47,52.5,52.45,52.49,17000.0,41.9301,41.9541,41.9141,41.9461,17000.0
2006-06-22 14:50:00,52.47,52.54,52.46,52.48,15300.0,41.9301,41.986,41.9221,41.9381,15300.0
2006-06-22 14:55:00,52.49,52.62,52.49,52.61,34400.0,41.9461,42.05,41.9461,42.042,34400.0
2006-06-22 15:00:00,52.6,52.62,52.5,52.5,28100.0,42.034,42.05,41.9541,41.9541,28100.0
2006-06-22 15:05:00,52.51,52.6,52.48,52.6,22000.0,41.9621,42.034,41.9381,42.034,22000.0
2006-06-22 15:10:00,52.6,52.62,52.59,52.6,22100.0,42.034,42.05,42.026,42.034,22100.0
2006-06-22 15:15:00,52.61,52.61,52.51,52.51,13900.0,42.042,42.042,41.9621,41.9621,13900.0
2006-06-22 15:20:00,52.51,52.71,52.51,52.68,25100.0,41.9621,42.1219,41.9621,42.0979,25100.0
2006-06-22 15:25:00,52.68,52.7,52.61,52.61,14000.0,42.0979,42.1139,42.042,42.042,14000.0
2006-06-22 15:30:00,52.61,52.78,52.61,52.77,35700.0,42.042,42.1778,42.042,42.1698,35700.0
2006-06-22 15:35:00,52.73,52.86,52.73,52.83,30500.0,42.1379,42.2418,42.1379,42.2178,30500.0
2006-06-22 15:40:00,52.82,52.84,52.73,52.83,30300.0,42.2098,42.2258,42.1379,42.2178,30300.0
2006-06-22 15:45:00,52.83,52.88,52.8,52.81,19300.0,42.2178,42.2577,42.1938,42.2018,19300.0
2006-06-22 15:50:00,52.81,52.81,52.71,52.73,29300.0,42.2018,42.2018,42.1219,42.1379,29300.0
2006-06-22 15:55:00,52.73,52.75,52.69,52.71,41600.0,42.1379,42.1538,42.1059,42.1219,41600.0
2006-06-23 09:30:00,52.9,52.9,52.9,52.9,23700.0,42.2737,42.2737,42.2737,42.2737,23700.0
2006-06-23 09:35:00,52.97,53.1,52.97,53.0,19500.0,42.3297,42.4335,42.3297,42.3536,19500.0
2006-06-23 09:40:00,52.98,53.03,52.93,52.99,30000.0,42.3376,42.3776,42.2977,42.3456,30000.0
2006-06-23 09:45:00,52.99,53.14,52.99,53.14,15400.0,42.3456,42.4655,42.3456,42.4655,15400.0
2006-06-23 09:50:00,53.14,53.23,53.09,53.16,165600.0,42.4655,42.5374,42.4256,42.4815,165600.0
2006-06-23 09:55:00,53.16,53.37,53.15,53.3,143300.0,42.4815,42.6493,42.4735,42.5934,143300.0
2006-06-23 10:00:00,53.3,53.45,53.28,53.3,50000.0,42.5934,42.7132,42.5774,42.5934,50000.0
2006-06-23 10:05:00,53.3,53.3,53.15,53.2,26800.0,42.5934,42.5934,42.4735,42.5135,26800.0
2006-06-23 10:10:00,53.21,53.28,53.18,53.23,61800.0,42.5214,42.5774,42.4975,42.5374,61800.0
2006-06-23 10:15:00,53.23,53.23,53.15,53.22,24900.0,42.5374,42.5374,42.4735,42.5294,24900.0
2006-06-23 10:20:00,53.22,53.32,53.18,53.26,81500.0,42.5294,42.6093,42.4975,42.5614,81500.0
2006-06-23 10:25:00,53.32,53.36,53.24,53.28,36400.0,42.6093,42.6413,42.5454,42.5774,36400.0
2006-06-23 10:30:00,53.27,53.31,53.23,53.23,16000.0,42.5694,42.6014,42.5374,42.5374,16000.0
2006-06-23 10:35:00,53.23,53.23,53.17,53.18,43500.0,42.5374,42.5374,42.4895,42.4975,43500.0
2006-06-23 10:40:00,53.18,53.28,53.17,53.25,27200.0,42.4975,42.5774,42.4895,42.5534,27200.0
2006-06-23 10:45:00,53.26,53.33,53.25,53.32,25900.0,42.5614,42.6173,42.5534,42.6093,25900.0
2006-06-23 10:50:00,53.32,53.36,53.3,53.35,12000.0,42.6093,42.6413,42.5934,42.6333,12000.0
2006-06-23 10:55:00,53.34,53.35,53.27,53.31,19000.0,42.6253,42.6333,42.5694,42.6014,19000.0
2006-06-23 11:00:00,53.31,53.33,53.3,53.31,25300.0,42.6014,42.6173,42.5934,42.6014,25300.0
2006-06-23 11:05:00,53.3,53.31,53.26,53.3,25800.0,42.5934,42.6014,42.5614,42.5934,25800.0
2006-06-23 11:10:00,53.31,53.31,53.26,53.3,16900.0,42.6014,42.6014,42.5614,42.5934,16900.0
2006-06-23 11:15:00,53.3,53.37,53.3,53.37,21300.0,42.5934,42.6493,42.5934,42.6493,21300.0
2006-06-23 11:20:00,53.38,53.5,53.38,53.44,17600.0,42.6573,42.7532,42.6573,42.7052,17600.0
2006-06-23 11:25:00,53.44,53.45,53.32,53.35,30000.0,42.7052,42.7132,42.6093,42.6333,30000.0
2006-06-23 11:30:00,53.36,53.36,53.27,53.31,19600.0,42.6413,42.6413,42.5694,42.6014,19600.0
2006-06-23 11:35:00,53.3,53.32,53.21,53.24,60100.0,42.5934,42.6093,42.5214,42.5454,60100.0
2006-06-23 11:40:00,53.25,53.26,53.2,53.26,13600.0,42.5534,42.5614,42.5135,42.5614,13600.0
2006-06-23 11:45:00,53.27,53.3,53.25,53.25,7400.0,42.5694,42.5934,42.5534,42.5534,7400.0
2006-06-23 11:50:00,53.27,53.3,53.27,53.3,55000.0,42.5694,42.5934,42.5694,42.5934,55000.0
2006-06-23 11:55:00,53.28,53.3,53.19,53.19,6400.0,42.5774,42.5934,42.5055,42.5055,6400.0
2006-06-23 12:00:00,53.21,53.23,53.19,53.23,11700.0,42.5214,42.5374,42.5055,42.5374,11700.0
2006-06-23 12:05:00,53.25,53.26,53.21,53.26,12000.0,42.5534,42.5614,42.5214,42.5614,12000.0
2006-06-23 12:10:00,53.25,53.37,53.25,53.37,6800.0,42.5534,42.6493,42.5534,42.6493,6800.0
2006-06-23 12:15:00,53.37,53.48,53.37,53.47,6800.0,42.6493,42.7372,42.6493,42.7292,6800.0
2006-06-23 12:20:00,53.45,53.49,53.4,53.49,7100.0,42.7132,42.7452,42.6733,42.7452,7100.0
2006-06-23 12:25:00,53.49,53.66,53.47,53.64,17900.0,42.7452,42.8811,42.7292,42.8651,17900.0
2006-06-23 12:30:00,53.64,53.69,53.63,53.68,15600.0,42.8651,42.905,42.8571,42.897,15600.0
2006-06-23 12:35:00,53.68,53.76,53.68,53.76,12900.0,42.897,42.961,42.897,42.961,12900.0
2006-06-23 12:40:00,53.77,53.8,53.71,53.71,10100.0,42.969,42.9929,42.921,42.921,10100.0
2006-06-23 12:45:00,53.71,53.71,53.6,53.6,16700.0,42.921,42.921,42.8331,42.8331,16700.0
2006-06-23 12:50:00,53.58,53.63,53.54,53.54,9400.0,42.8171,42.8571,42.7852,42.7852,9400.0
2006-06-23 12:55:00,53.5,53.5,53.43,53.48,17000.0,42.7532,42.7532,42.6973,42.7372,17000.0
2006-06-23 13:00:00,53.49,53.5,53.4,53.47,16400.0,42.7452,42.7532,42.6733,42.7292,16400.0
2006-06-23 13:05:00,53.47,53.5,53.42,53.44,22400.0,42.7292,42.7532,42.6893,42.7052,22400.0
2006-06-23 13:10:00,53.43,53.53,53.43,53.53,4900.0,42.6973,42.7772,42.6973,42.7772,4900.0
2006-06-23 13:15:00,53.51,53.51,53.37,53.39,10500.0,42.7612,42.7612,42.6493,42.6653,10500.0
2006-06-23 13:20:00,53.37,53.4,53.36,53.37,37700.0,42.6493,42.6733,42.6413,42.6493,37700.0
2006-06-23 13:25:00,53.4,53.46,53.4,53.42,7300.0,42.6733,42.7212,42.6733,42.6893,7300.0
2006-06-23 13:30:00,53.42,53.55,53.42,53.54,6400.0,42.6893,42.7931,42.6893,42.7852,6400.0
2006-06-23 13:35:00,53.53,53.53,53.43,53.43,8000.0,42.7772,42.7772,42.6973,42.6973,8000.0
2006-06-23 13:40:00,53.42,53.48,53.42,53.46,3600.0,42.6893,42.7372,42.6893,42.7212,3600.0
2006-06-23 13:45:00,53.47,53.47,53.33,53.36,10600.0,42.7292,42.7292,42.6173,42.6413,10600.0
2006-06-23 13:50:00,53.36,53.37,53.32,53.36,7400.0,42.6413,42.6493,42.6093,42.6413,7400.0
2006-06-23 13:55:00,53.36,53.38,53.33,53.33,7900.0,42.6413,42.6573,42.6173,42.6173,7900.0
2006-06-23 14:00:00,53.34,53.41,53.32,53.32,22400.0,42.6253,42.6813,42.6093,42.6093,22400.0
2006-06-23 14:05:00,53.32,53.41,53.32,53.4,17200.0,42.6093,42.6813,42.6093,42.6733,17200.0
2006-06-23 14:10:00,53.4,53.41,53.38,53.41,12200.0,42.6733,42.6813,42.6573,42.6813,12200.0
2006-06-23 14:15:00,53.42,53.48,53.42,53.45,7500.0,42.6893,42.7372,42.6893,42.7132,7500.0
2006-06-23 14:20:00,53.46,53.46,53.41,53.46,8000.0,42.7212,42.7212,42.6813,42.7212,8000.0
2006-06-23 14:25:00,53.44,53.46,53.4,53.41,20900.0,42.7052,42.7212,42.6733,42.6813,20900.0
2006-06-23 14:30:00,53.41,53.57,53.41,53.52,13700.0,42.6813,42.8091,42.6813,42.7692,13700.0
2006-06-23 14:35:00,53.51,53.51,53.43,53.43,6200.0,42.7612,42.7612,42.6973,42.6973,6200.0
2006-06-23 14:40:00,53.44,53.44,53.37,53.4,11000.0,42.7052,42.7052,42.6493,42.6733,11000.0
2006-06-23 14:45:00,53.4,53.4,53.3,53.3,13100.0,42.6733,42.6733,42.5934,42.5934,13100.0
2006-06-23 14:50:00,53.32,53.41,53.3,53.32,24800.0,42.6093,42.6813,42.5934,42.6093,24800.0
2006-06-23 14:55:00,53.32,53.36,53.24,53.3,21300.0,42.6093,42.6413,42.5454,42.5934,21300.0
2006-06-23 15:00:00,53.33,53.33,53.2,53.24,11500.0,42.6173,42.6173,42.5135,42.5454,11500.0
2006-06-23 15:05:00,53.23,53.25,53.2,53.21,16600.0,42.5374,42.5534,42.5135,42.5214,16600.0
2006-06-23 15:10:00,53.22,53.24,53.19,53.2,20500.0,42.5294,42.5454,42.5055,42.5135,20500.0
2006-06-23 15:15:00,53.2,53.24,53.2,53.24,17400.0,42.5135,42.5454,42.5135,42.5454,17400.0
2006-06-23 15:20:00,53.24,53.25,53.23,53.23,28000.0,42.5454,42.5534,42.5374,42.5374,28000.0
2006-06-23 15:25:00,53.23,53.3,53.2,53.3,18200.0,42.5374,42.5934,42.5135,42.5934,18200.0
2006-06-23 15:30:00,53.3,53.35,53.28,53.35,29000.0,42.5934,42.6333,42.5774,42.6333,29000.0
2006-06-23 15:35:00,53.34,53.39,53.34,53.35,19100.0,42.6253,42.6653,42.6253,42.6333,19100.0
2006-06-23 15:40:00,53.34,53.34,53.3,53.31,10900.0,42.6253,42.6253,42.5934,42.6014,10900.0
2006-06-23 15:45:00,53.3,53.35,53.29,53.35,16900.0,42.5934,42.6333,42.5854,42.6333,16900.0
2006-06-23 15:50:00,53.33,53.38,53.3,53.34,17700.0,42.6173,42.6573,42.5934,42.6253,17700.0
2006-06-23 15:55:00,53.36,53.4,53.32,53.32,32600.0,42.6413,42.6733,42.6093,42.6093,32600.0
2006-06-26 09:30:00,53.15,53.21,53.13,53.13,40600.0,42.4735,42.5214,42.4575,42.4575,40600.0
2006-06-26 09:35:00,53.11,53.33,53.01,53.27,21100.0,42.4415,42.6173,42.3616,42.5694,21100.0
2006-06-26 09:40:00,53.25,53.35,53.17,53.28,21000.0,42.5534,42.6333,42.4895,42.5774,21000.0
2006-06-26 09:45:00,53.26,53.26,53.09,53.13,23400.0,42.5614,42.5614,42.4256,42.4575,23400.0
2006-06-26 09:50:00,53.13,53.3,53.13,53.27,21200.0,42.4575,42.5934,42.4575,42.5694,21200.0
2006-06-26 09:55:00,53.27,53.34,53.22,53.32,12500.0,42.5694,42.6253,42.5294,42.6093,12500.0
2006-06-26 10:00:00,53.28,53.33,53.24,53.33,64500.0,42.5774,42.6173,42.5454,42.6173,64500.0
2006-06-26 10:05:00,53.3,53.36,53.28,53.36,164000.0,42.5934,42.6413,42.5774,42.6413,164000.0
2006-06-26 10:10:00,53.34,53.38,53.25,53.25,13800.0,42.6253,42.6573,42.5534,42.5534,13800.0
2006-06-26 10:15:00,53.24,53.24,53.15,53.23,13100.0,42.5454,42.5454,42.4735,42.5374,13100.0
2006-06-26 10:20:00,53.2,53.25,53.2,53.25,9400.0,42.5135,42.5534,42.5135,42.5534,9400.0
2006-06-26 10:25:00,53.25,53.29,53.21,53.25,9900.0,42.5534,42.5854,42.5214,42.5534,9900.0
2006-06-26 10:30:00,53.22,53.3,53.1,53.11,107000.0,42.5294,42.5934,42.4335,42.4415,107000.0
2006-06-26 10:35:00,53.14,53.14,53.07,53.07,14000.0,42.4655,42.4655,42.4096,42.4096,14000.0
2006-06-26 10:40:00,53.06,53.07,52.93,52.97,23000.0,42.4016,42.4096,42.2977,42.3297,23000.0
2006-06-26 10:45:00,52.98,52.99,52.89,52.89,25000.0,42.3376,42.3456,42.2657,42.2657,25000.0
2006-06-26 10:50:00,52.88,52.93,52.84,52.9,17400.0,42.2577,42.2977,42.2258,42.2737,17400.0
2006-06-26 10:55:00,52.89,52.93,52.85,52.85,24400.0,42.2657,42.2977,42.2338,42.2338,24400.0
2006-06-26 11:00:00,52.84,52.84,52.79,52.79,31500.0,42.2258,42.2258,42.1858,42.1858,31500.0
2006-06-26 11:05:00,52.79,52.9,52.77,52.9,118900.0,42.1858,42.2737,42.1698,42.2737,118900.0
2006-06-26 11:10:00,52.9,52.99,52.89,52.95,24000.0,42.2737,42.3456,42.2657,42.3137,24000.0
2006-06-26 11:15:00,52.95,53.01,52.95,53.0,20100.0,42.3137,42.3616,42.3137,42.3536,20100.0
2006-06-26 11:20:00,53.0,53.0,52.78,52.85,29700.0,42.3536,42.3536,42.1778,42.2338,29700.0
2006-06-26 11:25:00,52.86,52.9,52.85,52.9,18100.0,42.2418,42.2737,42.2338,42.2737,18100.0
2006-06-26 11:30:00,52.9,52.97,52.89,52.93,17900.0,42.2737,42.3297,42.2657,42.2977,17900.0
2006-06-26 11:35:00,52.91,52.93,52.9,52.9,13000.0,42.2817,42.2977,42.2737,42.2737,13000.0
2006-06-26 11:40:00,52.91,52.97,52.91,52.91,17100.0,42.2817,42.3297,42.2817,42.2817,17100.0
2006-06-26 11:45:00,52.91,52.92,52.9,52.91,167500.0,42.2817,42.2897,42.2737,42.2817,167500.0
2006-06-26 11:50:00,52.91,52.92,52.87,52.87,39300.0,42.2817,42.2897,42.2497,42.2497,39300.0
2006-06-26 11:55:00,52.87,52.88,52.8,52.83,16900.0,42.2497,42.2577,42.1938,42.2178,16900.0
2006-06-26 12:00:00,52.83,52.88,52.83,52.88,13500.0,42.2178,42.2577,42.2178,42.2577,13500.0
2006-06-26 12:05:00,52.86,52.88,52.85,52.85,19900.0,42.2418,42.2577,42.2338,42.2338,19900.0
2006-06-26 12:10:00,52.85,52.87,52.85,52.87,22100.0,42.2338,42.2497,42.2338,42.2497,22100.0
2006-06-26 12:15:00,52.85,52.88,52.83,52.87,19600.0,42.2338,42.2577,42.2178,42.2497,19600.0
2006-06-26 12:20:00,52.87,52.93,52.87,52.93,63200.0,42.2497,42.2977,42.2497,42.2977,63200.0
2006-06-26 12:25:00,52.92,52.95,52.92,52.94,7400.0,42.2897,42.3137,42.2897,42.3057,7400.0
2006-06-26 12:30:00,52.93,52.95,52.91,52.95,15900.0,42.2977,42.3137,42.2817,42.3137,15900.0
2006-06-26 12:35:00,52.95,52.98,52.94,52.94,11500.0,42.3137,42.3376,42.3057,42.3057,11500.0
2006-06-26 12:40:00,52.94,52.96,52.9,52.96,17300.0,42.3057,42.3217,42.2737,42.3217,17300.0
2006-06-26 12:45:00,52.96,52.98,52.95,52.98,15700.0,42.3217,42.3376,42.3137,42.3376,15700.0
2006-06-26 12:50:00,52.98,53.02,52.98,52.99,28800.0,42.3376,42.3696,42.3376,42.3456,28800.0
2006-06-26 12:55:00,53.0,53.02,52.99,53.02,49700.0,42.3536,42.3696,42.3456,42.3696,49700.0
2006-06-26 13:00:00,53.0,53.03,52.99,53.01,41300.0,42.3536,42.3776,42.3456,42.3616,41300.0
2006-06-26 13:05:00,53.01,53.02,52.99,53.0,9100.0,42.3616,42.3696,42.3456,42.3536,9100.0
2006-06-26 13:10:00,53.0,53.02,53.0,53.01,11500.0,42.3536,42.3696,42.3536,42.3616,11500.0
2006-06-26 13:15:00,53.0,53.03,53.0,53.02,14100.0,42.3536,42.3776,42.3536,42.3696,14100.0
2006-06-26 13:20:00,53.02,53.04,53.02,53.04,9800.0,42.3696,42.3856,42.3696,42.3856,9800.0
2006-06-26 13:25:00,53.04,53.07,53.04,53.05,22800.0,42.3856,42.4096,42.3856,42.3936,22800.0
2006-06-26 13:30:00,53.05,53.06,53.05,53.06,5100.0,42.3936,42.4016,42.3936,42.4016,5100.0
2006-06-26 13:35:00,53.05,53.05,53.01,53.01,14000.0,42.3936,42.3936,42.3616,42.3616,14000.0
2006-06-26 13:40:00,53.02,53.04,53.01,53.02,9200.0,42.3696,42.3856,42.3616,42.3696,9200.0
2006-06-26 13:45:00,53.0,53.01,52.97,52.99,15900.0,42.3536,42.3616,42.3297,42.3456,15900.0
2006-06-26 13:50:00,52.99,52.99,52.95,52.98,25900.0,42.3456,42.3456,42.3137,42.3376,25900.0
2006-06-26 13:55:00,52.97,53.01,52.97,53.0,8500.0,42.3297,42.3616,42.3297,42.3536,8500.0
2006-06-26 14:00:00,53.01,53.05,53.0,53.01,10500.0,42.3616,42.3936,42.3536,42.3616,10500.0
2006-06-26 14:05:00,53.01,53.02,53.0,53.0,15100.0,42.3616,42.3696,42.3536,42.3536,15100.0
2006-06-26 14:10:00,53.0,53.03,53.0,53.03,20300.0,42.3536,42.3776,42.3536,42.3776,20300.0
2006-06-26 14:15:00,53.03,53.04,53.0,53.02,19200.0,42.3776,42.3856,42.3536,42.3696,19200.0
2006-06-26 14:20:00,53.02,53.03,53.0,53.03,13700.0,42.3696,42.3776,42.3536,42.3776,13700.0
2006-06-26 14:25:00,53.01,53.11,53.01,53.07,22000.0,42.3616,42.4415,42.3616,42.4096,22000.0
2006-06-26 14:30:00,53.07,53.07,53.04,53.05,98000.0,42.4096,42.4096,42.3856,42.3936,98000.0
2006-06-26 14:35:00,53.04,53.06,53.0,53.04,18100.0,42.3856,42.4016,42.3536,42.3856,18100.0
2006-06-26 14:40:00,53.03,53.04,53.0,53.04,15000.0,42.3776,42.3856,42.3536,42.3856,15000.0
2006-06-26 14:45:00,53.05,53.12,53.03,53.11,21100.0,42.3936,42.4495,42.3776,42.4415,21100.0
2006-06-26 14:50:00,53.1,53.12,53.1,53.1,13200.0,42.4335,42.4495,42.4335,42.4335,13200.0
2006-06-26 14:55:00,53.1,53.11,53.02,53.03,13700.0,42.4335,42.4415,42.3696,42.3776,13700.0
2006-06-26 15:00:00,53.04,53.07,53.04,53.04,16600.0,42.3856,42.4096,42.3856,42.3856,16600.0
2006-06-26 15:05:00,53.04,53.05,53.02,53.03,16100.0,42.3856,42.3936,42.3696,42.3776,16100.0
2006-06-26 15:10:00,53.02,53.03,53.0,53.01,24600.0,42.3696,42.3776,42.3536,42.3616,24600.0
2006-06-26 15:15:00,53.01,53.03,53.01,53.02,15000.0,42.3616,42.3776,42.3616,42.3696,15000.0
2006-06-26 15:20:00,53.01,53.05,53.01,53.05,26400.0,42.3616,42.3936,42.3616,42.3936,26400.0
2006-06-26 15:25:00,53.06,53.11,53.05,53.11,27400.0,42.4016,42.4415,42.3936,42.4415,27400.0
2006-06-26 15:30:00,53.11,53.12,53.1,53.11,80600.0,42.4415,42.4495,42.4335,42.4415,80600.0
2006-06-26 15:35:00,53.11,53.13,53.1,53.12,38500.0,42.4415,42.4575,42.4335,42.4495,38500.0
2006-06-26 15:40:00,53.11,53.12,53.07,53.11,33600.0,42.4415,42.4495,42.4096,42.4415,33600.0
2006-06-26 15:45:00,53.1,53.12,53.08,53.1,28200.0,42.4335,42.4495,42.4176,42.4335,28200.0
2006-06-26 15:50:00,53.1,53.11,53.0,53.02,24900.0,42.4335,42.4415,42.3536,42.3696,24900.0
2006-06-26 15:55:00,53.0,53.04,52.95,53.04,39600.0,42.3536,42.3856,42.3137,42.3856,39600.0
2006-06-27 09:30:00,53.1,53.34,53.07,53.34,11000.0,42.4335,42.6253,42.4096,42.6253,11000.0
2006-06-27 09:35:00,53.3,53.3,52.99,52.99,16600.0,42.5934,42.5934,42.3456,42.3456,16600.0
2006-06-27 09:40:00,52.97,53.25,52.97,53.22,20600.0,42.3297,42.5534,42.3297,42.5294,20600.0
2006-06-27 09:45:00,53.19,53.19,53.0,53.0,16100.0,42.5055,42.5055,42.3536,42.3536,16100.0
2006-06-27 09:50:00,53.0,53.05,52.93,53.04,15900.0,42.3536,42.3936,42.2977,42.3856,15900.0
2006-06-27 09:55:00,53.03,53.19,52.99,53.16,9900.0,42.3776,42.5055,42.3456,42.4815,9900.0
2006-06-27 10:00:00,53.14,53.25,52.85,52.94,17100.0,42.4655,42.5534,42.2338,42.3057,17100.0
2006-06-27 10:05:00,52.94,53.01,52.93,53.0,8300.0,42.3057,42.3616,42.2977,42.3536,8300.0
2006-06-27 10:10:00,53.02,53.13,53.02,53.1,9100.0,42.3696,42.4575,42.3696,42.4335,9100.0
2006-06-27 10:15:00,53.1,53.1,52.99,53.07,22200.0,42.4335,42.4335,42.3456,42.4096,22200.0
2006-06-27 10:20:00,53.07,53.14,52.98,52.98,17300.0,42.4096,42.4655,42.3376,42.3376,17300.0
2006-06-27 10:25:00,52.98,53.05,52.98,53.02,16000.0,42.3376,42.3936,42.3376,42.3696,16000.0
2006-06-27 10:30:00,53.01,53.01,52.94,52.95,19200.0,42.3616,42.3616,42.3057,42.3137,19200.0
2006-06-27 10:35:00,52.96,53.0,52.96,52.98,40000.0,42.3217,42.3536,42.3217,42.3376,40000.0
2006-06-27 10:40:00,53.0,53.0,52.94,52.94,16400.0,42.3536,42.3536,42.3057,42.3057,16400.0
2006-06-27 10:45:00,52.94,52.95,52.91,52.93,17200.0,42.3057,42.3137,42.2817,42.2977,17200.0
2006-06-27 10:50:00,52.92,52.98,52.85,52.88,15900.0,42.2897,42.3376,42.2338,42.2577,15900.0
2006-06-27 10:55:00,52.86,52.88,52.67,52.69,19800.0,42.2418,42.2577,42.0899,42.1059,19800.0
2006-06-27 11:00:00,52.69,52.78,52.69,52.69,243600.0,42.1059,42.1778,42.1059,42.1059,243600.0
2006-06-27 11:05:00,52.7,52.7,52.5,52.56,20300.0,42.1139,42.1139,41.9541,42.002,20300.0
2006-06-27 11:10:00,52.55,52.62,52.51,52.51,27600.0,41.994,42.05,41.9621,41.9621,27600.0
2006-06-27 11:15:00,52.52,52.54,52.48,52.49,31900.0,41.97,41.986,41.9381,41.9461,31900.0
2006-06-27 11:20:00,52.45,52.48,52.37,52.46,14300.0,41.9141,41.9381,41.8502,41.9221,14300.0
2006-06-27 11:25:00,52.44,52.5,52.38,52.5,14700.0,41.9061,41.9541,41.8582,41.9541,14700.0
2006-06-27 11:30:00,52.5,52.6,52.5,52.59,76500.0,41.9541,42.034,41.9541,42.026,76500.0
2006-06-27 11:35:00,52.6,52.61,52.57,52.61,8100.0,42.034,42.042,42.01,42.042,8100.0
2006-06-27 11:40:00,52.62,52.7,52.62,52.68,6300.0,42.05,42.1139,42.05,42.0979,6300.0
2006-06-27 11:45:00,52.68,52.7,52.65,52.69,7700.0,42.0979,42.1139,42.0739,42.1059,7700.0
2006-06-27 11:50:00,52.69,52.73,52.68,52.73,11600.0,42.1059,42.1379,42.0979,42.1379,11600.0
2006-06-27 11:55:00,52.74,52.74,52.66,52.71,11300.0,42.1459,42.1459,42.0819,42.1219,11300.0
2006-06-27 12:00:00,52.71,52.71,52.65,52.66,11100.0,42.1219,42.1219,42.0739,42.0819,11100.0
2006-06-27 12:05:00,52.65,52.65,52.47,52.48,14800.0,42.0739,42.0739,41.9301,41.9381,14800.0
2006-06-27 12:10:00,52.46,52.55,52.46,52.48,12600.0,41.9221,41.994,41.9221,41.9381,12600.0
2006-06-27 12:15:00,52.5,52.55,52.5,52.54,6400.0,41.9541,41.994,41.9541,41.986,6400.0
2006-06-27 12:20:00,52.55,52.57,52.51,52.55,11500.0,41.994,42.01,41.9621,41.994,11500.0
2006-06-27 12:25:00,52.55,52.55,52.5,52.51,7600.0,41.994,41.994,41.9541,41.9621,7600.0
2006-06-27 12:30:00,52.5,52.51,52.5,52.51,12700.0,41.9541,41.9621,41.9541,41.9621,12700.0
2006-06-27 12:35:00,52.52,52.54,52.48,52.5,10100.0,41.97,41.986,41.9381,41.9541,10100.0
2006-06-27 12:40:00,52.5,52.56,52.48,52.56,7900.0,41.9541,42.002,41.9381,42.002,7900.0
2006-06-27 12:45:00,52.57,52.58,52.55,52.58,12000.0,42.01,42.018,41.994,42.018,12000.0
2006-06-27 12:50:00,52.58,52.58,52.51,52.51,8700.0,42.018,42.018,41.9621,41.9621,8700.0
2006-06-27 12:55:00,52.51,52.54,52.51,52.54,4000.0,41.9621,41.986,41.9621,41.986,4000.0
2006-06-27 13:00:00,52.53,52.53,52.5,52.51,9000.0,41.978,41.978,41.9541,41.9621,9000.0
2006-06-27 13:05:00,52.52,52.6,52.52,52.6,3600.0,41.97,42.034,41.97,42.034,3600.0
2006-06-27 13:10:00,52.59,52.6,52.5,52.51,9800.0,42.026,42.034,41.9541,41.9621,9800.0
2006-06-27 13:15:00,52.51,52.58,52.51,52.58,7500.0,41.9621,42.018,41.9621,42.018,7500.0
2006-06-27 13:20:00,52.59,52.6,52.55,52.6,7100.0,42.026,42.034,41.994,42.034,7100.0
2006-06-27 13:25:00,52.6,52.7,52.6,52.7,8400.0,42.034,42.1139,42.034,42.1139,8400.0
2006-06-27 13:30:00,52.7,52.76,52.69,52.75,19700.0,42.1139,42.1618,42.1059,42.1538,19700.0
2006-06-27 13:35:00,52.74,52.75,52.73,52.74,11600.0,42.1459,42.1538,42.1379,42.1459,11600.0
2006-06-27 13:40:00,52.76,52.78,52.72,52.75,15300.0,42.1618,42.1778,42.1299,42.1538,15300.0
2006-06-27 13:45:00,52.75,52.76,52.72,52.72,9200.0,42.1538,42.1618,42.1299,42.1299,9200.0
2006-06-27 13:50:00,52.71,52.74,52.69,52.74,12300.0,42.1219,42.1459,42.1059,42.1459,12300.0
2006-06-27 13:55:00,52.73,52.8,52.72,52.8,10200.0,42.1379,42.1938,42.1299,42.1938,10200.0
2006-06-27 14:00:00,52.8,52.84,52.79,52.8,21900.0,42.1938,42.2258,42.1858,42.1938,21900.0
2006-06-27 14:05:00,52.81,52.85,52.8,52.8,12900.0,42.2018,42.2338,42.1938,42.1938,12900.0
2006-06-27 14:10:00,52.8,52.84,52.77,52.81,28800.0,42.1938,42.2258,42.1698,42.2018,28800.0
2006-06-27 14:15:00,52.81,52.83,52.8,52.83,19700.0,42.2018,42.2178,42.1938,42.2178,19700.0
2006-06-27 14:20:00,52.82,52.85,52.81,52.82,16200.0,42.2098,42.2338,42.2018,42.2098,16200.0
2006-06-27 14:25:00,52.82,52.87,52.81,52.87,20600.0,42.2098,42.2497,42.2018,42.2497,20600.0
2006-06-27 14:30:00,52.86,52.9,52.83,52.89,19000.0,42.2418,42.2737,42.2178,42.2657,19000.0
2006-06-27 14:35:00,52.89,52.91,52.89,52.89,11700.0,42.2657,42.2817,42.2657,42.2657,11700.0
2006-06-27 14:40:00,52.89,52.91,52.88,52.91,21200.0,42.2657,42.2817,42.2577,42.2817,21200.0
2006-06-27 14:45:00,52.9,52.93,52.9,52.91,23800.0,42.2737,42.2977,42.2737,42.2817,23800.0
2006-06-27 14:50:00,52.91,52.92,52.89,52.9,15900.0,42.2817,42.2897,42.2657,42.2737,15900.0
2006-06-27 14:55:00,52.89,52.93,52.84,52.89,81000.0,42.2657,42.2977,42.2258,42.2657,81000.0
2006-06-27 15:00:00,52.9,52.94,52.89,52.94,44500.0,42.2737,42.3057,42.2657,42.3057,44500.0
2006-06-27 15:05:00,52.98,52.99,52.94,52.95,11400.0,42.3376,42.3456,42.3057,42.3137,11400.0
2006-06-27 15:10:00,52.95,52.96,52.94,52.94,17000.0,42.3137,42.3217,42.3057,42.3057,17000.0
2006-06-27 15:15:00,52.88,53.0,52.88,53.0,12600.0,42.2577,42.3536,42.2577,42.3536,12600.0
2006-06-27 15:20:00,53.01,53.03,52.97,52.99,20600.0,42.3616,42.3776,42.3297,42.3456,20600.0
2006-06-27 15:25:00,52.97,52.97,52.87,52.89,13500.0,42.3297,42.3297,42.2497,42.2657,13500.0
2006-06-27 15:30:00,52.89,53.02,52.89,53.01,14500.0,42.2657,42.3696,42.2657,42.3616,14500.0
2006-06-27 15:35:00,53.02,53.02,52.94,52.95,19500.0,42.3696,42.3696,42.3057,42.3137,19500.0
2006-06-27 15:40:00,52.92,52.93,52.79,52.85,13300.0,42.2897,42.2977,42.1858,42.2338,13300.0
2006-06-27 15:45:00,52.82,52.86,52.81,52.84,14000.0,42.2098,42.2418,42.2018,42.2258,14000.0
2006-06-27 15:50:00,52.85,52.9,52.79,52.88,38500.0,42.2338,42.2737,42.1858,42.2577,38500.0
2006-06-27 15:55:00,52.86,52.88,52.82,52.85,24700.0,42.2418,42.2577,42.2098,42.2338,24700.0
2006-06-28 09:30:00,53.05,53.05,52.98,52.98,21600.0,42.3936,42.3936,42.3376,42.3376,21600.0
2006-06-28 09:35:00,53.01,53.09,53.0,53.05,17400.0,42.3616,42.4256,42.3536,42.3936,17400.0
2006-06-28 09:40:00,53.05,53.3,52.94,52.95,24800.0,42.3936,42.5934,42.3057,42.3137,24800.0
2006-06-28 09:45:00,52.96,53.02,52.9,53.02,52200.0,42.3217,42.3696,42.2737,42.3696,52200.0
2006-06-28 09:50:00,53.01,53.13,52.92,53.06,18300.0,42.3616,42.4575,42.2897,42.4016,18300.0
2006-06-28 09:55:00,53.11,53.12,52.98,52.98,10300.0,42.4415,42.4495,42.3376,42.3376,10300.0
2006-06-28 10:00:00,52.98,52.99,52.89,52.89,16500.0,42.3376,42.3456,42.2657,42.2657,16500.0
2006-06-28 10:05:00,52.91,52.94,52.85,52.94,11500.0,42.2817,42.3057,42.2338,42.3057,11500.0
2006-06-28 10:10:00,52.9,52.9,52.86,52.87,9300.0,42.2737,42.2737,42.2418,42.2497,9300.0
2006-06-28 10:15:00,52.88,52.91,52.87,52.9,33200.0,42.2577,42.2817,42.2497,42.2737,33200.0
2006-06-28 10:20:00,52.91,53.0,52.88,52.98,15200.0,42.2817,42.3536,42.2577,42.3376,15200.0
2006-06-28 10:25:00,52.98,52.99,52.86,52.89,35300.0,42.3376,42.3456,42.2418,42.2657,35300.0
2006-06-28 10:30:00,52.9,52.98,52.88,52.98,11800.0,42.2737,42.3376,42.2577,42.3376,11800.0
2006-06-28 10:35:00,53.07,53.08,52.93,52.98,26200.0,42.4096,42.4176,42.2977,42.3376,26200.0
2006-06-28 10:40:00,52.98,53.04,52.94,52.98,23200.0,42.3376,42.3856,42.3057,42.3376,23200.0
2006-06-28 10:45:00,52.98,52.99,52.79,52.84,9700.0,42.3376,42.3456,42.1858,42.2258,9700.0
2006-06-28 10:50:00,52.83,52.84,52.75,52.8,10100.0,42.2178,42.2258,42.1538,42.1938,10100.0
2006-06-28 10:55:00,52.78,52.9,52.78,52.89,10300.0,42.1778,42.2737,42.1778,42.2657,10300.0
2006-06-28 11:00:00,52.89,53.01,52.88,52.88,16900.0,42.2657,42.3616,42.2577,42.2577,16900.0
2006-06-28 11:05:00,52.88,52.98,52.84,52.94,9900.0,42.2577,42.3376,42.2258,42.3057,9900.0
2006-06-28 11:10:00,52.94,52.95,52.91,52.91,5000.0,42.3057,42.3137,42.2817,42.2817,5000.0
2006-06-28 11:15:00,52.89,52.9,52.85,52.9,8000.0,42.2657,42.2737,42.2338,42.2737,8000.0
2006-06-28 11:20:00,52.89,52.9,52.81,52.85,21500.0,42.2657,42.2737,42.2018,42.2338,21500.0
2006-06-28 11:25:00,52.86,52.88,52.76,52.81,13500.0,42.2418,42.2577,42.1618,42.2018,13500.0
2006-06-28 11:30:00,52.85,52.89,52.83,52.86,8800.0,42.2338,42.2657,42.2178,42.2418,8800.0
2006-06-28 11:35:00,52.86,52.9,52.86,52.87,16500.0,42.2418,42.2737,42.2418,42.2497,16500.0
2006-06-28 11:40:00,52.89,52.99,52.89,52.97,13900.0,42.2657,42.3456,42.2657,42.3297,13900.0
2006-06-28 11:45:00,52.96,52.97,52.9,52.9,3700.0,42.3217,42.3297,42.2737,42.2737,3700.0
2006-06-28 11:50:00,52.92,53.0,52.92,52.99,59100.0,42.2897,42.3536,42.2897,42.3456,59100.0
2006-06-28 11:55:00,52.99,53.0,52.95,52.95,5500.0,42.3456,42.3536,42.3137,42.3137,5500.0
2006-06-28 12:00:00,52.94,52.94,52.91,52.94,54000.0,42.3057,42.3057,42.2817,42.3057,54000.0
2006-06-28 12:05:00,52.95,52.95,52.93,52.94,187200.0,42.3137,42.3137,42.2977,42.3057,187200.0
2006-06-28 12:10:00,52.93,52.98,52.9,52.96,14900.0,42.2977,42.3376,42.2737,42.3217,14900.0
2006-06-28 12:15:00,52.98,53.07,52.96,53.03,12500.0,42.3376,42.4096,42.3217,42.3776,12500.0
2006-06-28 12:20:00,53.04,53.1,53.01,53.1,8900.0,42.3856,42.4335,42.3616,42.4335,8900.0
2006-06-28 12:25:00,53.1,53.12,52.99,53.01,15200.0,42.4335,42.4495,42.3456,42.3616,15200.0
2006-06-28 12:30:00,52.99,53.02,52.95,52.95,9600.0,42.3456,42.3696,42.3137,42.3137,9600.0
2006-06-28 12:35:00,52.95,52.99,52.93,52.99,10700.0,42.3137,42.3456,42.2977,42.3456,10700.0
2006-06-28 12:40:00,52.99,52.99,52.95,52.96,7600.0,42.3456,42.3456,42.3137,42.3217,7600.0
2006-06-28 12:45:00,52.94,53.0,52.94,52.96,8300.0,42.3057,42.3536,42.3057,42.3217,8300.0
2006-06-28 12:50:00,52.97,53.03,52.94,53.03,12800.0,42.3297,42.3776,42.3057,42.3776,12800.0
2006-06-28 12:55:00,53.03,53.08,53.01,53.08,7600.0,42.3776,42.4176,42.3616,42.4176,7600.0
2006-06-28 13:00:00,53.08,53.09,53.06,53.06,6300.0,42.4176,42.4256,42.4016,42.4016,6300.0
2006-06-28 13:05:00,53.07,53.07,53.02,53.04,9300.0,42.4096,42.4096,42.3696,42.3856,9300.0
2006-06-28 13:10:00,53.05,53.05,53.01,53.03,2600.0,42.3936,42.3936,42.3616,42.3776,2600.0
2006-06-28 13:15:00,53.03,53.18,53.03,53.18,6300.0,42.3776,42.4975,42.3776,42.4975,6300.0
2006-06-28 13:20:00,53.18,53.21,53.15,53.21,12300.0,42.4975,42.5214,42.4735,42.5214,12300.0
2006-06-28 13:25:00,53.22,53.25,53.17,53.17,6500.0,42.5294,42.5534,42.4895,42.4895,6500.0
2006-06-28 13:30:00,53.19,53.2,53.13,53.16,7800.0,42.5055,42.5135,42.4575,42.4815,7800.0
2006-06-28 13:35:00,53.14,53.14,53.08,53.14,9200.0,42.4655,42.4655,42.4176,42.4655,9200.0
2006-06-28 13:40:00,53.11,53.19,53.11,53.16,5500.0,42.4415,42.5055,42.4415,42.4815,5500.0
2006-06-28 13:45:00,53.17,53.17,53.11,53.11,6400.0,42.4895,42.4895,42.4415,42.4415,6400.0
2006-06-28 13:50:00,53.12,53.17,53.1,53.17,10800.0,42.4495,42.4895,42.4335,42.4895,10800.0
2006-06-28 13:55:00,53.17,53.19,53.15,53.19,9500.0,42.4895,42.5055,42.4735,42.5055,9500.0
2006-06-28 14:00:00,53.18,53.24,53.13,53.24,7300.0,42.4975,42.5454,42.4575,42.5454,7300.0
2006-06-28 14:05:00,53.24,53.24,53.21,53.21,8900.0,42.5454,42.5454,42.5214,42.5214,8900.0
2006-06-28 14:10:00,53.24,53.25,53.2,53.21,9800.0,42.5454,42.5534,42.5135,42.5214,9800.0
2006-06-28 14:15:00,53.21,53.28,53.2,53.27,11200.0,42.5214,42.5774,42.5135,42.5694,11200.0
2006-06-28 14:20:00,53.26,53.26,53.21,53.26,7200.0,42.5614,42.5614,42.5214,42.5614,7200.0
2006-06-28 14:25:00,53.27,53.37,53.27,53.37,9200.0,42.5694,42.6493,42.5694,42.6493,9200.0
2006-06-28 14:30:00,53.37,53.42,53.37,53.42,22000.0,42.6493,42.6893,42.6493,42.6893,22000.0
2006-06-28 14:35:00,53.42,53.46,53.4,53.4,9900.0,42.6893,42.7212,42.6733,42.6733,9900.0
2006-06-28 14:40:00,53.4,53.46,53.36,53.45,14300.0,42.6733,42.7212,42.6413,42.7132,14300.0
2006-06-28 14:45:00,53.46,53.57,53.46,53.57,18600.0,42.7212,42.8091,42.7212,42.8091,18600.0
2006-06-28 14:50:00,53.58,53.59,53.48,53.49,27400.0,42.8171,42.8251,42.7372,42.7452,27400.0
2006-06-28 14:55:00,53.48,53.56,53.48,53.52,17000.0,42.7372,42.8011,42.7372,42.7692,17000.0
2006-06-28 15:00:00,53.52,53.62,53.52,53.61,18200.0,42.7692,42.8491,42.7692,42.8411,18200.0
2006-06-28 15:05:00,53.6,53.65,53.58,53.59,19800.0,42.8331,42.8731,42.8171,42.8251,19800.0
2006-06-28 15:10:00,53.58,53.6,53.55,53.59,9400.0,42.8171,42.8331,42.7931,42.8251,9400.0
2006-06-28 15:15:00,53.6,53.6,53.47,53.47,11700.0,42.8331,42.8331,42.7292,42.7292,11700.0
2006-06-28 15:20:00,53.48,53.54,53.48,53.54,13700.0,42.7372,42.7852,42.7372,42.7852,13700.0
2006-06-28 15:25:00,53.53,53.58,53.52,53.53,9100.0,42.7772,42.8171,42.7692,42.7772,9100.0
2006-06-28 15:30:00,53.53,53.65,53.53,53.6,20100.0,42.7772,42.8731,42.7772,42.8331,20100.0
2006-06-28 15:35:00,53.6,53.6,53.52,53.52,12500.0,42.8331,42.8331,42.7692,42.7692,12500.0
2006-06-28 15:40:00,53.52,53.53,53.45,53.46,10300.0,42.7692,42.7772,42.7132,42.7212,10300.0
2006-06-28 15:45:00,53.45,53.49,53.44,53.49,26700.0,42.7132,42.7452,42.7052,42.7452,26700.0
2006-06-28 15:50:00,53.48,53.61,53.48,53.61,24900.0,42.7372,42.8411,42.7372,42.8411,24900.0
2006-06-28 15:55:00,53.59,53.6,53.52,53.54,47200.0,42.8251,42.8331,42.7692,42.7852,47200.0
2006-06-29 09:30:00,53.75,54.0,53.75,53.9,39400.0,42.953,43.1528,42.953,43.0728,39400.0
2006-06-29 09:35:00,53.91,53.95,53.69,53.87,12500.0,43.0808,43.1128,42.905,43.0489,12500.0
2006-06-29 09:40:00,53.86,53.93,53.83,53.93,17900.0,43.0409,43.0968,43.0169,43.0968,17900.0
2006-06-29 09:45:00,53.93,54.05,53.9,53.9,47300.0,43.0968,43.1927,43.0728,43.0728,47300.0
2006-06-29 09:50:00,53.85,53.95,53.82,53.9,96200.0,43.0329,43.1128,43.0089,43.0728,96200.0
2006-06-29 09:55:00,53.93,53.93,53.86,53.87,18400.0,43.0968,43.0968,43.0409,43.0489,18400.0
2006-06-29 10:00:00,53.88,54.03,53.87,54.03,25100.0,43.0569,43.1767,43.0489,43.1767,25100.0
2006-06-29 10:05:00,54.03,54.03,53.99,53.99,13100.0,43.1767,43.1767,43.1448,43.1448,13100.0
2006-06-29 10:10:00,53.99,54.01,53.94,53.96,18000.0,43.1448,43.1607,43.1048,43.1208,18000.0
2006-06-29 10:15:00,53.96,53.97,53.94,53.97,6300.0,43.1208,43.1288,43.1048,43.1288,6300.0
2006-06-29 10:20:00,53.97,53.99,53.96,53.97,13500.0,43.1288,43.1448,43.1208,43.1288,13500.0
2006-06-29 10:25:00,53.98,53.99,53.88,53.94,21900.0,43.1368,43.1448,43.0569,43.1048,21900.0
2006-06-29 10:30:00,53.96,54.0,53.94,53.95,14400.0,43.1208,43.1528,43.1048,43.1128,14400.0
2006-06-29 10:35:00,53.95,54.01,53.92,53.96,16600.0,43.1128,43.1607,43.0888,43.1208,16600.0
2006-06-29 10:40:00,53.96,54.02,53.94,54.02,16100.0,43.1208,43.1687,43.1048,43.1687,16100.0
2006-06-29 10:45:00,54.0,54.03,53.95,54.01,16700.0,43.1528,43.1767,43.1128,43.1607,16700.0
2006-06-29 10:50:00,54.01,54.01,53.98,53.99,18500.0,43.1607,43.1607,43.1368,43.1448,18500.0
2006-06-29 10:55:00,53.98,54.03,53.98,54.02,8000.0,43.1368,43.1767,43.1368,43.1687,8000.0
2006-06-29 11:00:00,54.02,54.02,53.99,53.99,10600.0,43.1687,43.1687,43.1448,43.1448,10600.0
2006-06-29 11:05:00,53.99,54.01,53.96,53.99,13200.0,43.1448,43.1607,43.1208,43.1448,13200.0
2006-06-29 11:10:00,53.99,54.03,53.98,54.0,12400.0,43.1448,43.1767,43.1368,43.1528,12400.0
2006-06-29 11:15:00,54.0,54.01,53.98,53.98,10200.0,43.1528,43.1607,43.1368,43.1368,10200.0
2006-06-29 11:20:00,53.96,53.98,53.95,53.97,17000.0,43.1208,43.1368,43.1128,43.1288,17000.0
2006-06-29 11:25:00,53.97,53.98,53.95,53.95,21000.0,43.1288,43.1368,43.1128,43.1128,21000.0
2006-06-29 11:30:00,53.95,53.96,53.88,53.89,12800.0,43.1128,43.1208,43.0569,43.0649,12800.0
2006-06-29 11:35:00,53.88,53.9,53.85,53.87,20200.0,43.0569,43.0728,43.0329,43.0489,20200.0
2006-06-29 11:40:00,53.87,53.89,53.87,53.87,15000.0,43.0489,43.0649,43.0489,43.0489,15000.0
2006-06-29 11:45:00,53.87,53.9,53.85,53.9,21500.0,43.0489,43.0728,43.0329,43.0728,21500.0
2006-06-29 11:50:00,53.9,53.94,53.88,53.91,23400.0,43.0728,43.1048,43.0569,43.0808,23400.0
2006-06-29 11:55:00,53.9,53.91,53.85,53.85,11800.0,43.0728,43.0808,43.0329,43.0329,11800.0
2006-06-29 12:00:00,53.85,53.94,53.85,53.92,22300.0,43.0329,43.1048,43.0329,43.0888,22300.0
2006-06-29 12:05:00,53.92,53.93,53.89,53.91,15500.0,43.0888,43.0968,43.0649,43.0808,15500.0
2006-06-29 12:10:00,53.91,53.94,53.85,53.94,19200.0,43.0808,43.1048,43.0329,43.1048,19200.0
2006-06-29 12:15:00,53.94,53.96,53.91,53.93,10100.0,43.1048,43.1208,43.0808,43.0968,10100.0
2006-06-29 12:20:00,53.92,53.94,53.91,53.91,8600.0,43.0888,43.1048,43.0808,43.0808,8600.0
2006-06-29 12:25:00,53.91,53.95,53.91,53.93,14400.0,43.0808,43.1128,43.0808,43.0968,14400.0
2006-06-29 12:30:00,53.91,53.91,53.83,53.85,8800.0,43.0808,43.0808,43.0169,43.0329,8800.0
2006-06-29 12:35:00,53.85,53.86,53.7,53.79,21100.0,43.0329,43.0409,42.913,42.9849,21100.0
2006-06-29 12:40:00,53.76,53.85,53.76,53.8,18300.0,42.961,43.0329,42.961,42.9929,18300.0
2006-06-29 12:45:00,53.8,53.8,53.69,53.69,10200.0,42.9929,42.9929,42.905,42.905,10200.0
2006-06-29 12:50:00,53.67,53.69,53.59,53.69,15600.0,42.889,42.905,42.8251,42.905,15600.0
2006-06-29 12:55:00,53.67,53.75,53.67,53.71,20000.0,42.889,42.953,42.889,42.921,20000.0
2006-06-29 13:00:00,53.71,53.78,53.71,53.77,12000.0,42.921,42.9769,42.921,42.969,12000.0
2006-06-29 13:05:00,53.76,53.81,53.76,53.8,19400.0,42.961,43.0009,42.961,42.9929,19400.0
2006-06-29 13:10:00,53.82,53.89,53.82,53.89,8500.0,43.0089,43.0649,43.0089,43.0649,8500.0
2006-06-29 13:15:00,53.87,53.9,53.87,53.9,17500.0,43.0489,43.0728,43.0489,43.0728,17500.0
2006-06-29 13:20:00,53.88,53.9,53.88,53.89,10800.0,43.0569,43.0728,43.0569,43.0649,10800.0
2006-06-29 13:25:00,53.89,53.93,53.82,53.82,13900.0,43.0649,43.0968,43.0089,43.0089,13900.0
2006-06-29 13:30:00,53.83,53.83,53.8,53.81,15000.0,43.0169,43.0169,42.9929,43.0009,15000.0
2006-06-29 13:35:00,53.81,53.82,53.75,53.82,9700.0,43.0009,43.0089,42.953,43.0089,9700.0
2006-06-29 13:40:00,53.82,53.82,53.8,53.81,8900.0,43.0089,43.0089,42.9929,43.0009,8900.0
2006-06-29 13:45:00,53.81,53.82,53.8,53.8,6400.0,43.0009,43.0089,42.9929,42.9929,6400.0
2006-06-29 13:50:00,53.8,53.82,53.8,53.8,10100.0,42.9929,43.0089,42.9929,42.9929,10100.0
2006-06-29 13:55:00,53.8,53.83,53.8,53.8,10800.0,42.9929,43.0169,42.9929,42.9929,10800.0
2006-06-29 14:00:00,53.85,53.93,53.81,53.84,28300.0,43.0329,43.0968,43.0009,43.0249,28300.0
2006-06-29 14:05:00,53.82,53.84,53.72,53.76,13000.0,43.0089,43.0249,42.929,42.961,13000.0
2006-06-29 14:10:00,53.78,53.89,53.74,53.85,17400.0,42.9769,43.0649,42.945,43.0329,17400.0
2006-06-29 14:15:00,53.85,53.85,53.65,53.8,13200.0,43.0329,43.0329,42.8731,42.9929,13200.0
2006-06-29 14:20:00,53.8,54.1,53.8,54.1,21800.0,42.9929,43.2327,42.9929,43.2327,21800.0
2006-06-29 14:25:00,54.1,54.1,53.97,53.98,31000.0,43.2327,43.2327,43.1288,43.1368,31000.0
2006-06-29 14:30:00,53.97,53.97,53.88,53.92,27600.0,43.1288,43.1288,43.0569,43.0888,27600.0
2006-06-29 14:35:00,53.91,53.96,53.87,53.95,22400.0,43.0808,43.1208,43.0489,43.1128,22400.0
2006-06-29 14:40:00,53.95,53.95,53.85,53.94,31100.0,43.1128,43.1128,43.0329,43.1048,31100.0
2006-06-29 14:45:00,53.93,54.23,53.93,54.14,35000.0,43.0968,43.3366,43.0968,43.2646,35000.0
2006-06-29 14:50:00,54.13,54.14,54.1,54.12,33900.0,43.2566,43.2646,43.2327,43.2486,33900.0
2006-06-29 14:55:00,54.13,54.18,54.1,54.1,22200.0,43.2566,43.2966,43.2327,43.2327,22200.0
2006-06-29 15:00:00,54.1,54.12,54.07,54.08,35200.0,43.2327,43.2486,43.2087,43.2167,35200.0
2006-06-29 15:05:00,54.07,54.12,54.07,54.1,29000.0,43.2087,43.2486,43.2087,43.2327,29000.0
2006-06-29 15:10:00,54.1,54.1,54.0,54.01,29500.0,43.2327,43.2327,43.1528,43.1607,29500.0
2006-06-29 15:15:00,54.0,54.01,53.94,53.95,22700.0,43.1528,43.1607,43.1048,43.1128,22700.0
2006-06-29 15:20:00,53.96,54.0,53.9,53.95,26300.0,43.1208,43.1528,43.0728,43.1128,26300.0
2006-06-29 15:25:00,53.95,53.98,53.92,53.96,19000.0,43.1128,43.1368,43.0888,43.1208,19000.0
2006-06-29 15:30:00,53.96,53.97,53.93,53.95,18300.0,43.1208,43.1288,43.0968,43.1128,18300.0
2006-06-29 15:35:00,53.94,54.07,53.94,54.07,16500.0,43.1048,43.2087,43.1048,43.2087,16500.0
2006-06-29 15:40:00,54.07,54.09,54.05,54.08,73400.0,43.2087,43.2247,43.1927,43.2167,73400.0
2006-06-29 15:45:00,54.06,54.08,54.01,54.03,19600.0,43.2007,43.2167,43.1607,43.1767,19600.0
2006-06-29 15:50:00,54.03,54.11,54.03,54.07,19900.0,43.1767,43.2407,43.1767,43.2087,19900.0
2006-06-29 15:55:00,54.08,54.08,54.03,54.06,35700.0,43.2167,43.2167,43.1767,43.2007,35700.0
2006-06-30 09:30:00,54.15,54.42,54.15,54.42,17700.0,43.2726,43.4884,43.2726,43.4884,17700.0
2006-06-30 09:35:00,54.42,54.46,54.35,54.44,7900.0,43.4884,43.5204,43.4324,43.5044,7900.0
2006-06-30 09:40:00,54.44,54.44,54.27,54.27,6600.0,43.5044,43.5044,43.3685,43.3685,6600.0
2006-06-30 09:45:00,54.28,54.3,54.26,54.3,19100.0,43.3765,43.3925,43.3605,43.3925,19100.0
2006-06-30 09:50:00,54.3,54.46,54.3,54.42,13100.0,43.3925,43.5204,43.3925,43.4884,13100.0
2006-06-30 09:55:00,54.44,54.44,54.33,54.34,15300.0,43.5044,43.5044,43.4165,43.4245,15300.0
2006-06-30 10:00:00,54.35,54.35,54.25,54.34,9500.0,43.4324,43.4324,43.3525,43.4245,9500.0
2006-06-30 10:05:00,54.32,54.42,54.29,54.42,18000.0,43.4085,43.4884,43.3845,43.4884,18000.0
2006-06-30 10:10:00,54.42,54.42,54.37,54.37,12300.0,43.4884,43.4884,43.4484,43.4484,12300.0
2006-06-30 10:15:00,54.37,54.37,54.3,54.34,18500.0,43.4484,43.4484,43.3925,43.4245,18500.0
2006-06-30 10:20:00,54.34,54.34,54.31,54.33,8500.0,43.4245,43.4245,43.4005,43.4165,8500.0
2006-06-30 10:25:00,54.35,54.49,54.34,54.49,14100.0,43.4324,43.5443,43.4245,43.5443,14100.0
2006-06-30 10:30:00,54.48,54.49,54.41,54.41,8100.0,43.5363,43.5443,43.4804,43.4804,8100.0
2006-06-30 10:35:00,54.43,54.45,54.4,54.4,9600.0,43.4964,43.5124,43.4724,43.4724,9600.0
2006-06-30 10:40:00,54.39,54.39,54.32,54.36,28900.0,43.4644,43.4644,43.4085,43.4404,28900.0
2006-06-30 10:45:00,54.36,54.39,54.35,54.38,16000.0,43.4404,43.4644,43.4324,43.4564,16000.0
2006-06-30 10:50:00,54.38,54.4,54.35,54.37,16400.0,43.4564,43.4724,43.4324,43.4484,16400.0
2006-06-30 10:55:00,54.37,54.5,54.37,54.5,8600.0,43.4484,43.5523,43.4484,43.5523,8600.0
2006-06-30 11:00:00,54.5,54.5,54.45,54.46,10300.0,43.5523,43.5523,43.5124,43.5204,10300.0
2006-06-30 11:05:00,54.46,54.47,54.44,54.46,12900.0,43.5204,43.5283,43.5044,43.5204,12900.0
2006-06-30 11:10:00,54.46,54.46,54.41,54.42,19700.0,43.5204,43.5204,43.4804,43.4884,19700.0
2006-06-30 11:15:00,54.42,54.42,54.39,54.39,14000.0,43.4884,43.4884,43.4644,43.4644,14000.0
2006-06-30 11:20:00,54.4,54.41,54.36,54.38,14400.0,43.4724,43.4804,43.4404,43.4564,14400.0
2006-06-30 11:25:00,54.37,54.42,54.34,54.42,14700.0,43.4484,43.4884,43.4245,43.4884,14700.0
2006-06-30 11:30:00,54.41,54.44,54.37,54.44,4200.0,43.4804,43.5044,43.4484,43.5044,4200.0
2006-06-30 11:35:00,54.44,54.44,54.37,54.37,6300.0,43.5044,43.5044,43.4484,43.4484,6300.0
2006-06-30 11:40:00,54.37,54.41,54.35,54.41,6800.0,43.4484,43.4804,43.4324,43.4804,6800.0
2006-06-30 11:45:00,54.42,54.45,54.42,54.43,4300.0,43.4884,43.5124,43.4884,43.4964,4300.0
2006-06-30 11:50:00,54.43,54.43,54.4,54.42,7100.0,43.4964,43.4964,43.4724,43.4884,7100.0
2006-06-30 11:55:00,54.42,54.51,54.42,54.48,10700.0,43.4884,43.5603,43.4884,43.5363,10700.0
2006-06-30 12:00:00,54.49,54.52,54.48,54.52,36600.0,43.5443,43.5683,43.5363,43.5683,36600.0
2006-06-30 12:05:00,54.51,54.53,54.51,54.53,20800.0,43.5603,43.5763,43.5603,43.5763,20800.0
2006-06-30 12:10:00,54.54,54.55,54.53,54.53,11800.0,43.5843,43.5923,43.5763,43.5763,11800.0
2006-06-30 12:15:00,54.52,54.52,54.5,54.5,5700.0,43.5683,43.5683,43.5523,43.5523,5700.0
2006-06-30 12:20:00,54.5,54.51,54.5,54.5,8600.0,43.5523,43.5603,43.5523,43.5523,8600.0
2006-06-30 12:25:00,54.5,54.52,54.5,54.52,4700.0,43.5523,43.5683,43.5523,43.5683,4700.0
2006-06-30 12:30:00,54.53,54.55,54.53,54.55,7100.0,43.5763,43.5923,43.5763,43.5923,7100.0
2006-06-30 12:35:00,54.55,54.58,54.55,54.58,11400.0,43.5923,43.6162,43.5923,43.6162,11400.0
2006-06-30 12:40:00,54.58,54.69,54.58,54.69,14200.0,43.6162,43.7042,43.6162,43.7042,14200.0
2006-06-30 12:45:00,54.68,54.75,54.67,54.75,26400.0,43.6962,43.7521,43.6882,43.7521,26400.0
2006-06-30 12:50:00,54.75,54.76,54.74,54.75,26800.0,43.7521,43.7601,43.7441,43.7521,26800.0
2006-06-30 12:55:00,54.75,54.77,54.72,54.75,21100.0,43.7521,43.7681,43.7281,43.7521,21100.0
2006-06-30 13:00:00,54.74,54.77,54.72,54.76,7500.0,43.7441,43.7681,43.7281,43.7601,7500.0
2006-06-30 13:05:00,54.75,54.77,54.74,54.75,6800.0,43.7521,43.7681,43.7441,43.7521,6800.0
2006-06-30 13:10:00,54.75,54.76,54.72,54.73,14700.0,43.7521,43.7601,43.7281,43.7361,14700.0
2006-06-30 13:15:00,54.73,54.75,54.72,54.75,14600.0,43.7361,43.7521,43.7281,43.7521,14600.0
2006-06-30 13:20:00,54.76,54.79,54.75,54.79,14400.0,43.7601,43.7841,43.7521,43.7841,14400.0
2006-06-30 13:25:00,54.79,54.84,54.78,54.82,17600.0,43.7841,43.824,43.7761,43.808,17600.0
2006-06-30 13:30:00,54.83,54.85,54.82,54.83,8900.0,43.816,43.832,43.808,43.816,8900.0
2006-06-30 13:35:00,54.84,54.84,54.82,54.82,12200.0,43.824,43.824,43.808,43.808,12200.0
2006-06-30 13:40:00,54.82,54.85,54.82,54.84,20400.0,43.808,43.832,43.808,43.824,20400.0
2006-06-30 13:45:00,54.84,54.86,54.83,54.86,31100.0,43.824,43.84,43.816,43.84,31100.0
2006-06-30 13:50:00,54.86,54.9,54.86,54.89,22300.0,43.84,43.872,43.84,43.864,22300.0
2006-06-30 13:55:00,54.89,54.93,54.89,54.92,48100.0,43.864,43.8959,43.864,43.8879,48100.0
2006-06-30 14:00:00,54.92,55.03,54.92,55.03,33300.0,43.8879,43.9759,43.8879,43.9759,33300.0
2006-06-30 14:05:00,55.03,55.1,55.02,55.05,49000.0,43.9759,44.0318,43.9679,43.9918,49000.0
2006-06-30 14:10:00,55.05,55.05,54.99,54.99,16000.0,43.9918,43.9918,43.9439,43.9439,16000.0
2006-06-30 14:15:00,54.97,54.97,54.89,54.92,12600.0,43.9279,43.9279,43.864,43.8879,12600.0
2006-06-30 14:20:00,54.92,54.92,54.9,54.92,4300.0,43.8879,43.8879,43.872,43.8879,4300.0
2006-06-30 14:25:00,54.92,54.96,54.92,54.96,23000.0,43.8879,43.9199,43.8879,43.9199,23000.0
2006-06-30 14:30:00,54.96,55.01,54.95,54.97,40500.0,43.9199,43.9599,43.9119,43.9279,40500.0
2006-06-30 14:35:00,54.98,55.02,54.98,55.0,8500.0,43.9359,43.9679,43.9359,43.9519,8500.0
2006-06-30 14:40:00,55.0,55.03,54.99,55.03,27700.0,43.9519,43.9759,43.9439,43.9759,27700.0
2006-06-30 14:45:00,55.02,55.08,55.02,55.06,26000.0,43.9679,44.0158,43.9679,43.9998,26000.0
2006-06-30 14:50:00,55.06,55.09,55.02,55.07,16400.0,43.9998,44.0238,43.9679,44.0078,16400.0
2006-06-30 14:55:00,55.07,55.09,55.04,55.08,17400.0,44.0078,44.0238,43.9838,44.0158,17400.0
2006-06-30 15:00:00,55.08,55.09,55.04,55.09,25900.0,44.0158,44.0238,43.9838,44.0238,25900.0
2006-06-30 15:05:00,55.09,55.12,55.03,55.03,25600.0,44.0238,44.0478,43.9759,43.9759,25600.0
2006-06-30 15:10:00,55.03,55.06,55.0,55.06,16300.0,43.9759,43.9998,43.9519,43.9998,16300.0
2006-06-30 15:15:00,55.06,55.1,55.05,55.1,21200.0,43.9998,44.0318,43.9918,44.0318,21200.0
2006-06-30 15:20:00,55.1,55.1,55.03,55.05,40200.0,44.0318,44.0318,43.9759,43.9918,40200.0
2006-06-30 15:25:00,55.04,55.05,54.93,54.97,31700.0,43.9838,43.9918,43.8959,43.9279,31700.0
2006-06-30 15:30:00,54.97,55.01,54.97,55.0,23000.0,43.9279,43.9599,43.9279,43.9519,23000.0
2006-06-30 15:35:00,55.0,55.03,54.97,55.02,42400.0,43.9519,43.9759,43.9279,43.9679,42400.0
2006-06-30 15:40:00,55.01,55.01,54.81,54.81,24200.0,43.9599,43.9599,43.8,43.8,24200.0
2006-06-30 15:45:00,54.8,54.81,54.68,54.68,45300.0,43.7921,43.8,43.6962,43.6962,45300.0
2006-06-30 15:50:00,54.68,54.69,54.4,54.43,89500.0,43.6962,43.7042,43.4724,43.4964,89500.0
2006-06-30 15:55:00,54.39,54.4,54.34,54.35,176100.0,43.4644,43.4724,43.4245,43.4324,176100.0
2006-07-03 09:30:00,55.0,55.02,54.97,54.97,52200.0,43.9519,43.9679,43.9279,43.9279,52200.0
2006-07-03 09:35:00,54.97,54.97,54.83,54.83,21300.0,43.9279,43.9279,43.816,43.816,21300.0
2006-07-03 09:40:00,54.83,55.01,54.81,54.95,27500.0,43.816,43.9599,43.8,43.9119,27500.0
2006-07-03 09:45:00,54.9,54.9,54.85,54.86,13000.0,43.872,43.872,43.832,43.84,13000.0
2006-07-03 09:50:00,54.86,54.92,54.86,54.86,25900.0,43.84,43.8879,43.84,43.84,25900.0
2006-07-03 09:55:00,54.86,54.86,54.85,54.85,15900.0,43.84,43.84,43.832,43.832,15900.0
2006-07-03 10:00:00,54.85,54.95,54.75,54.93,29000.0,43.832,43.9119,43.7521,43.8959,29000.0
2006-07-03 10:05:00,54.94,54.95,54.88,54.9,21500.0,43.9039,43.9119,43.856,43.872,21500.0
2006-07-03 10:10:00,54.91,55.09,54.91,55.0,20500.0,43.88,44.0238,43.88,43.9519,20500.0
2006-07-03 10:15:00,55.0,55.01,54.96,54.97,13400.0,43.9519,43.9599,43.9199,43.9279,13400.0
2006-07-03 10:20:00,54.96,55.01,54.93,55.0,19800.0,43.9199,43.9599,43.8959,43.9519,19800.0
2006-07-03 10:25:00,55.0,55.07,54.99,55.03,19800.0,43.9519,44.0078,43.9439,43.9759,19800.0
2006-07-03 10:30:00,55.03,55.04,54.99,55.01,13300.0,43.9759,43.9838,43.9439,43.9599,13300.0
2006-07-03 10:35:00,55.0,55.01,54.95,54.96,13300.0,43.9519,43.9599,43.9119,43.9199,13300.0
2006-07-03 10:40:00,54.97,55.01,54.92,54.92,13500.0,43.9279,43.9599,43.8879,43.8879,13500.0
2006-07-03 10:45:00,54.92,54.95,54.89,54.91,7300.0,43.8879,43.9119,43.864,43.88,7300.0
2006-07-03 10:50:00,54.9,55.0,54.9,54.99,8200.0,43.872,43.9519,43.872,43.9439,8200.0
2006-07-03 10:55:00,54.99,55.0,54.97,55.0,7800.0,43.9439,43.9519,43.9279,43.9519,7800.0
2006-07-03 11:00:00,55.0,55.0,54.96,54.96,12700.0,43.9519,43.9519,43.9199,43.9199,12700.0
2006-07-03 11:05:00,54.95,54.95,54.93,54.95,9200.0,43.9119,43.9119,43.8959,43.9119,9200.0
2006-07-03 11:10:00,54.95,55.0,54.95,55.0,11000.0,43.9119,43.9519,43.9119,43.9519,11000.0
2006-07-03 11:15:00,55.0,55.04,54.97,55.03,14700.0,43.9519,43.9838,43.9279,43.9759,14700.0
2006-07-03 11:20:00,55.01,55.06,55.01,55.03,7900.0,43.9599,43.9998,43.9599,43.9759,7900.0
2006-07-03 11:25:00,55.03,55.03,54.97,54.97,9400.0,43.9759,43.9759,43.9279,43.9279,9400.0
2006-07-03 11:30:00,54.97,55.03,54.97,55.03,8400.0,43.9279,43.9759,43.9279,43.9759,8400.0
2006-07-03 11:35:00,55.03,55.1,55.03,55.09,25600.0,43.9759,44.0318,43.9759,44.0238,25600.0
2006-07-03 11:40:00,55.09,55.1,55.06,55.06,22600.0,44.0238,44.0318,43.9998,43.9998,22600.0
2006-07-03 11:45:00,55.06,55.12,55.06,55.11,17300.0,43.9998,44.0478,43.9998,44.0398,17300.0
2006-07-03 11:50:00,55.1,55.11,55.09,55.11,8000.0,44.0318,44.0398,44.0238,44.0398,8000.0
2006-07-03 11:55:00,55.1,55.12,55.1,55.12,16800.0,44.0318,44.0478,44.0318,44.0478,16800.0
2006-07-03 12:00:00,55.12,55.12,55.09,55.11,19700.0,44.0478,44.0478,44.0238,44.0398,19700.0
2006-07-03 12:05:00,55.12,55.12,55.08,55.08,11100.0,44.0478,44.0478,44.0158,44.0158,11100.0
2006-07-03 12:10:00,55.09,55.12,55.08,55.12,8300.0,44.0238,44.0478,44.0158,44.0478,8300.0
2006-07-03 12:15:00,55.1,55.17,55.1,55.17,15500.0,44.0318,44.0877,44.0318,44.0877,15500.0
2006-07-03 12:20:00,55.17,55.18,55.16,55.17,9100.0,44.0877,44.0957,44.0797,44.0877,9100.0
2006-07-03 12:25:00,55.18,55.21,55.17,55.2,8800.0,44.0957,44.1197,44.0877,44.1117,8800.0
2006-07-03 12:30:00,55.2,55.23,55.18,55.23,8200.0,44.1117,44.1357,44.0957,44.1357,8200.0
2006-07-03 12:35:00,55.24,55.24,55.21,55.23,10200.0,44.1437,44.1437,44.1197,44.1357,10200.0
2006-07-03 12:40:00,55.21,55.25,55.21,55.22,14100.0,44.1197,44.1517,44.1197,44.1277,14100.0
2006-07-03 12:45:00,55.22,55.23,55.21,55.23,8800.0,44.1277,44.1357,44.1197,44.1357,8800.0
2006-07-03 12:50:00,55.23,55.26,55.22,55.22,13700.0,44.1357,44.1597,44.1277,44.1277,13700.0
2006-07-03 12:55:00,55.2,55.21,55.12,55.13,25900.0,44.1117,44.1197,44.0478,44.0558,25900.0
2006-07-03 13:00:00,55.15,55.15,55.15,55.15,9000.0,44.0717,44.0717,44.0717,44.0717,9000.0
2006-07-03 13:05:00,55.14,55.14,55.14,55.14,100.0,44.0638,44.0638,44.0638,44.0638,100.0
2006-07-03 13:10:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:15:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:20:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:25:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:35:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:40:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:45:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:50:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:55:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:00:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:05:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:10:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:15:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:20:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:25:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:35:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:40:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:45:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:50:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:55:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:00:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:05:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:10:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:15:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:20:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:25:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:35:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:40:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:45:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:50:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:55:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-05 09:30:00,55.05,55.06,54.61,54.61,45600.0,43.9918,43.9998,43.6402,43.6402,45600.0
2006-07-05 09:35:00,54.61,54.62,54.14,54.14,32100.0,43.6402,43.6482,43.2646,43.2646,32100.0
2006-07-05 09:40:00,54.16,54.4,54.16,54.38,23300.0,43.2806,43.4724,43.2806,43.4564,23300.0
2006-07-05 09:45:00,54.39,54.49,54.36,54.49,21900.0,43.4644,43.5443,43.4404,43.5443,21900.0
2006-07-05 09:50:00,54.51,54.58,54.49,54.52,21900.0,43.5603,43.6162,43.5443,43.5683,21900.0
2006-07-05 09:55:00,54.51,54.53,54.38,54.51,15400.0,43.5603,43.5763,43.4564,43.5603,15400.0
2006-07-05 10:00:00,54.51,54.58,54.41,54.58,14200.0,43.5603,43.6162,43.4804,43.6162,14200.0
2006-07-05 10:05:00,54.58,54.58,54.38,54.4,13900.0,43.6162,43.6162,43.4564,43.4724,13900.0
2006-07-05 10:10:00,54.4,54.44,54.24,54.25,25500.0,43.4724,43.5044,43.3445,43.3525,25500.0
2006-07-05 10:15:00,54.26,54.26,54.07,54.07,21000.0,43.3605,43.3605,43.2087,43.2087,21000.0
2006-07-05 10:20:00,54.07,54.09,54.04,54.08,28500.0,43.2087,43.2247,43.1847,43.2167,28500.0
2006-07-05 10:25:00,54.09,54.32,54.08,54.28,17800.0,43.2247,43.4085,43.2167,43.3765,17800.0
2006-07-05 10:30:00,54.32,54.44,54.3,54.42,17400.0,43.4085,43.5044,43.3925,43.4884,17400.0
2006-07-05 10:35:00,54.43,54.47,54.37,54.37,11200.0,43.4964,43.5283,43.4484,43.4484,11200.0
2006-07-05 10:40:00,54.37,54.37,54.28,54.28,19400.0,43.4484,43.4484,43.3765,43.3765,19400.0
2006-07-05 10:45:00,54.28,54.33,54.25,54.3,12800.0,43.3765,43.4165,43.3525,43.3925,12800.0
2006-07-05 10:50:00,54.31,54.31,54.26,54.28,14500.0,43.4005,43.4005,43.3605,43.3765,14500.0
2006-07-05 10:55:00,54.3,54.31,54.18,54.18,3800.0,43.3925,43.4005,43.2966,43.2966,3800.0
2006-07-05 11:00:00,54.18,54.31,54.15,54.23,11800.0,43.2966,43.4005,43.2726,43.3366,11800.0
2006-07-05 11:05:00,54.24,54.28,54.24,54.27,5500.0,43.3445,43.3765,43.3445,43.3685,5500.0
2006-07-05 11:10:00,54.28,54.28,54.23,54.28,9300.0,43.3765,43.3765,43.3366,43.3765,9300.0
2006-07-05 11:15:00,54.29,54.34,54.29,54.31,7100.0,43.3845,43.4245,43.3845,43.4005,7100.0
2006-07-05 11:20:00,54.31,54.32,54.25,54.3,8000.0,43.4005,43.4085,43.3525,43.3925,8000.0
2006-07-05 11:25:00,54.31,54.35,54.29,54.29,10700.0,43.4005,43.4324,43.3845,43.3845,10700.0
2006-07-05 11:30:00,54.3,54.3,54.25,54.27,7000.0,43.3925,43.3925,43.3525,43.3685,7000.0
2006-07-05 11:35:00,54.27,54.27,54.18,54.18,11000.0,43.3685,43.3685,43.2966,43.2966,11000.0
2006-07-05 11:40:00,54.18,54.22,54.15,54.15,5900.0,43.2966,43.3286,43.2726,43.2726,5900.0
2006-07-05 11:45:00,54.16,54.18,54.14,54.15,5300.0,43.2806,43.2966,43.2646,43.2726,5300.0
2006-07-05 11:50:00,54.17,54.17,54.12,54.15,9700.0,43.2886,43.2886,43.2486,43.2726,9700.0
2006-07-05 11:55:00,54.15,54.33,54.15,54.3,9000.0,43.2726,43.4165,43.2726,43.3925,9000.0
2006-07-05 12:00:00,54.3,54.36,54.28,54.35,14900.0,43.3925,43.4404,43.3765,43.4324,14900.0
2006-07-05 12:05:00,54.36,54.41,54.36,54.39,6100.0,43.4404,43.4804,43.4404,43.4644,6100.0
2006-07-05 12:10:00,54.4,54.43,54.38,54.4,11600.0,43.4724,43.4964,43.4564,43.4724,11600.0
2006-07-05 12:15:00,54.43,54.5,54.42,54.49,19300.0,43.4964,43.5523,43.4884,43.5443,19300.0
2006-07-05 12:20:00,54.51,54.51,54.48,54.49,13700.0,43.5603,43.5603,43.5363,43.5443,13700.0
2006-07-05 12:25:00,54.5,54.6,54.5,54.6,44100.0,43.5523,43.6322,43.5523,43.6322,44100.0
2006-07-05 12:30:00,54.62,54.65,54.62,54.63,19600.0,43.6482,43.6722,43.6482,43.6562,19600.0
2006-07-05 12:35:00,54.64,54.68,54.63,54.68,15800.0,43.6642,43.6962,43.6562,43.6962,15800.0
2006-07-05 12:40:00,54.68,54.77,54.67,54.77,18300.0,43.6962,43.7681,43.6882,43.7681,18300.0
2006-07-05 12:45:00,54.77,54.82,54.77,54.79,27800.0,43.7681,43.808,43.7681,43.7841,27800.0
2006-07-05 12:50:00,54.79,54.86,54.79,54.85,16700.0,43.7841,43.84,43.7841,43.832,16700.0
2006-07-05 12:55:00,54.86,54.87,54.81,54.83,28300.0,43.84,43.848,43.8,43.816,28300.0
2006-07-05 13:00:00,54.83,54.88,54.82,54.83,23900.0,43.816,43.856,43.808,43.816,23900.0
2006-07-05 13:05:00,54.83,54.86,54.83,54.83,16800.0,43.816,43.84,43.816,43.816,16800.0
2006-07-05 13:10:00,54.83,54.88,54.81,54.86,17400.0,43.816,43.856,43.8,43.84,17400.0
2006-07-05 13:15:00,54.86,54.86,54.82,54.83,105700.0,43.84,43.84,43.808,43.816,105700.0
2006-07-05 13:20:00,54.82,54.84,54.78,54.82,8200.0,43.808,43.824,43.7761,43.808,8200.0
2006-07-05 13:25:00,54.83,54.85,54.83,54.84,27700.0,43.816,43.832,43.816,43.824,27700.0
2006-07-05 13:30:00,54.84,54.88,54.84,54.87,9700.0,43.824,43.856,43.824,43.848,9700.0
2006-07-05 13:35:00,54.88,54.95,54.88,54.95,8100.0,43.856,43.9119,43.856,43.9119,8100.0
2006-07-05 13:40:00,54.95,54.96,54.9,54.92,22000.0,43.9119,43.9199,43.872,43.8879,22000.0
2006-07-05 13:45:00,54.92,55.02,54.92,54.96,14400.0,43.8879,43.9679,43.8879,43.9199,14400.0
2006-07-05 13:50:00,54.95,54.96,54.89,54.89,3900.0,43.9119,43.9199,43.864,43.864,3900.0
2006-07-05 13:55:00,54.89,54.89,54.79,54.87,10300.0,43.864,43.864,43.7841,43.848,10300.0
2006-07-05 14:00:00,54.85,54.87,54.84,54.84,25000.0,43.832,43.848,43.824,43.824,25000.0
2006-07-05 14:05:00,54.84,54.88,54.84,54.88,10200.0,43.824,43.856,43.824,43.856,10200.0
2006-07-05 14:10:00,54.89,54.92,54.85,54.85,16500.0,43.864,43.8879,43.832,43.832,16500.0
2006-07-05 14:15:00,54.86,54.86,54.85,54.86,7700.0,43.84,43.84,43.832,43.84,7700.0
2006-07-05 14:20:00,54.85,54.91,54.85,54.91,14700.0,43.832,43.88,43.832,43.88,14700.0
2006-07-05 14:25:00,54.91,54.92,54.89,54.89,14700.0,43.88,43.8879,43.864,43.864,14700.0
2006-07-05 14:30:00,54.91,54.92,54.89,54.92,22900.0,43.88,43.8879,43.864,43.8879,22900.0
2006-07-05 14:35:00,54.93,55.02,54.9,54.91,37800.0,43.8959,43.9679,43.872,43.88,37800.0
2006-07-05 14:40:00,54.93,54.95,54.92,54.93,63300.0,43.8959,43.9119,43.8879,43.8959,63300.0
2006-07-05 14:45:00,54.94,54.97,54.94,54.95,9400.0,43.9039,43.9279,43.9039,43.9119,9400.0
2006-07-05 14:50:00,54.95,55.0,54.94,54.99,9000.0,43.9119,43.9519,43.9039,43.9439,9000.0
2006-07-05 14:55:00,54.99,54.99,54.96,54.97,26900.0,43.9439,43.9439,43.9199,43.9279,26900.0
2006-07-05 15:00:00,54.97,54.97,54.93,54.96,21600.0,43.9279,43.9279,43.8959,43.9199,21600.0
2006-07-05 15:05:00,54.97,54.99,54.96,54.98,19400.0,43.9279,43.9439,43.9199,43.9359,19400.0
2006-07-05 15:10:00,54.97,54.98,54.95,54.97,15800.0,43.9279,43.9359,43.9119,43.9279,15800.0
2006-07-05 15:15:00,54.97,55.02,54.96,54.98,16800.0,43.9279,43.9679,43.9199,43.9359,16800.0
2006-07-05 15:20:00,54.99,55.0,54.97,54.99,13000.0,43.9439,43.9519,43.9279,43.9439,13000.0
2006-07-05 15:25:00,54.99,54.99,54.95,54.97,12600.0,43.9439,43.9439,43.9119,43.9279,12600.0
2006-07-05 15:30:00,54.97,54.97,54.94,54.95,41500.0,43.9279,43.9279,43.9039,43.9119,41500.0
2006-07-05 15:35:00,54.95,54.98,54.92,54.97,24300.0,43.9119,43.9359,43.8879,43.9279,24300.0
2006-07-05 15:40:00,54.98,54.98,54.95,54.97,31000.0,43.9359,43.9359,43.9119,43.9279,31000.0
2006-07-05 15:45:00,54.97,55.02,54.96,55.0,74100.0,43.9279,43.9679,43.9199,43.9519,74100.0
2006-07-05 15:50:00,55.0,55.01,54.92,54.96,27200.0,43.9519,43.9599,43.8879,43.9199,27200.0
2006-07-05 15:55:00,54.94,54.96,54.93,54.95,28100.0,43.9039,43.9199,43.8959,43.9119,28100.0
2006-07-06 09:30:00,54.97,55.03,54.95,55.03,16100.0,43.9279,43.9759,43.9119,43.9759,16100.0
2006-07-06 09:35:00,55.0,55.01,54.9,54.95,4800.0,43.9519,43.9599,43.872,43.9119,4800.0
2006-07-06 09:40:00,54.95,54.95,54.74,54.74,4200.0,43.9119,43.9119,43.7441,43.7441,4200.0
2006-07-06 09:45:00,54.73,54.83,54.73,54.78,11700.0,43.7361,43.816,43.7361,43.7761,11700.0
2006-07-06 09:50:00,54.8,54.84,54.79,54.83,6600.0,43.7921,43.824,43.7841,43.816,6600.0
2006-07-06 09:55:00,54.78,54.9,54.78,54.89,5200.0,43.7761,43.872,43.7761,43.864,5200.0
2006-07-06 10:00:00,54.9,54.99,54.9,54.94,11100.0,43.872,43.9439,43.872,43.9039,11100.0
2006-07-06 10:05:00,54.92,54.98,54.91,54.96,8100.0,43.8879,43.9359,43.88,43.9199,8100.0
2006-07-06 10:10:00,54.94,54.94,54.75,54.78,4000.0,43.9039,43.9039,43.7521,43.7761,4000.0
2006-07-06 10:15:00,54.78,54.87,54.78,54.85,3900.0,43.7761,43.848,43.7761,43.832,3900.0
2006-07-06 10:20:00,54.84,54.91,54.84,54.91,4800.0,43.824,43.88,43.824,43.88,4800.0
2006-07-06 10:25:00,54.94,55.02,54.94,54.97,8600.0,43.9039,43.9679,43.9039,43.9279,8600.0
2006-07-06 10:30:00,54.98,55.02,54.92,54.94,5800.0,43.9359,43.9679,43.8879,43.9039,5800.0
2006-07-06 10:35:00,54.94,55.0,54.94,54.98,3400.0,43.9039,43.9519,43.9039,43.9359,3400.0
2006-07-06 10:40:00,54.99,55.02,54.98,54.98,9000.0,43.9439,43.9679,43.9359,43.9359,9000.0
2006-07-06 10:45:00,54.98,54.98,54.92,54.93,13400.0,43.9359,43.9359,43.8879,43.8959,13400.0
2006-07-06 10:50:00,54.93,54.94,54.91,54.91,10300.0,43.8959,43.9039,43.88,43.88,10300.0
2006-07-06 10:55:00,54.91,54.95,54.9,54.92,15800.0,43.88,43.9119,43.872,43.8879,15800.0
2006-07-06 11:00:00,54.92,54.93,54.9,54.91,12500.0,43.8879,43.8959,43.872,43.88,12500.0
2006-07-06 11:05:00,54.91,54.92,54.9,54.91,8800.0,43.88,43.8879,43.872,43.88,8800.0
2006-07-06 11:10:00,54.91,54.97,54.91,54.95,8400.0,43.88,43.9279,43.88,43.9119,8400.0
2006-07-06 11:15:00,54.94,54.98,54.94,54.97,2800.0,43.9039,43.9359,43.9039,43.9279,2800.0
2006-07-06 11:20:00,54.96,54.96,54.92,54.92,9000.0,43.9199,43.9199,43.8879,43.8879,9000.0
2006-07-06 11:25:00,54.92,54.94,54.9,54.93,5100.0,43.8879,43.9039,43.872,43.8959,5100.0
2006-07-06 11:30:00,54.91,54.92,54.9,54.9,7400.0,43.88,43.8879,43.872,43.872,7400.0
2006-07-06 11:35:00,54.91,54.93,54.9,54.9,4200.0,43.88,43.8959,43.872,43.872,4200.0
2006-07-06 11:40:00,54.92,54.95,54.9,54.95,12100.0,43.8879,43.9119,43.872,43.9119,12100.0
2006-07-06 11:45:00,54.95,54.95,54.92,54.92,6800.0,43.9119,43.9119,43.8879,43.8879,6800.0
2006-07-06 11:50:00,54.92,54.94,54.91,54.94,9500.0,43.8879,43.9039,43.88,43.9039,9500.0
2006-07-06 11:55:00,54.94,54.94,54.91,54.92,3900.0,43.9039,43.9039,43.88,43.8879,3900.0
2006-07-06 12:00:00,54.93,54.97,54.92,54.96,6400.0,43.8959,43.9279,43.8879,43.9199,6400.0
2006-07-06 12:05:00,54.97,54.99,54.95,54.98,9000.0,43.9279,43.9439,43.9119,43.9359,9000.0
2006-07-06 12:10:00,54.98,54.98,54.92,54.92,6400.0,43.9359,43.9359,43.8879,43.8879,6400.0
2006-07-06 12:15:00,54.92,54.94,54.91,54.91,6800.0,43.8879,43.9039,43.88,43.88,6800.0
2006-07-06 12:20:00,54.91,54.92,54.9,54.92,29600.0,43.88,43.8879,43.872,43.8879,29600.0
2006-07-06 12:25:00,54.92,54.96,54.92,54.93,7600.0,43.8879,43.9199,43.8879,43.8959,7600.0
2006-07-06 12:30:00,54.94,54.97,54.93,54.97,7200.0,43.9039,43.9279,43.8959,43.9279,7200.0
2006-07-06 12:35:00,54.98,55.02,54.97,55.01,8700.0,43.9359,43.9679,43.9279,43.9599,8700.0
2006-07-06 12:40:00,55.01,55.02,54.95,54.95,10700.0,43.9599,43.9679,43.9119,43.9119,10700.0
2006-07-06 12:45:00,54.94,54.94,54.9,54.9,3600.0,43.9039,43.9039,43.872,43.872,3600.0
2006-07-06 12:50:00,54.9,54.98,54.9,54.97,6100.0,43.872,43.9359,43.872,43.9279,6100.0
2006-07-06 12:55:00,54.98,55.05,54.98,54.98,15400.0,43.9359,43.9918,43.9359,43.9359,15400.0
2006-07-06 13:00:00,54.98,55.07,54.98,55.02,11500.0,43.9359,44.0078,43.9359,43.9679,11500.0
2006-07-06 13:05:00,55.02,55.03,55.01,55.02,3600.0,43.9679,43.9759,43.9599,43.9679,3600.0
2006-07-06 13:10:00,55.0,55.01,54.99,54.99,6100.0,43.9519,43.9599,43.9439,43.9439,6100.0
2006-07-06 13:15:00,55.0,55.0,54.99,55.0,800.0,43.9519,43.9519,43.9439,43.9519,800.0
2006-07-06 13:20:00,55.0,55.02,54.99,55.01,4800.0,43.9519,43.9679,43.9439,43.9599,4800.0
2006-07-06 13:25:00,55.01,55.02,54.97,54.97,7400.0,43.9599,43.9679,43.9279,43.9279,7400.0
2006-07-06 13:30:00,54.97,54.98,54.97,54.97,2300.0,43.9279,43.9359,43.9279,43.9279,2300.0
2006-07-06 13:35:00,54.97,55.02,54.97,55.02,7700.0,43.9279,43.9679,43.9279,43.9679,7700.0
2006-07-06 13:40:00,55.05,55.07,55.05,55.07,4900.0,43.9918,44.0078,43.9918,44.0078,4900.0
2006-07-06 13:45:00,55.07,55.11,55.07,55.08,9100.0,44.0078,44.0398,44.0078,44.0158,9100.0
2006-07-06 13:50:00,55.07,55.07,55.02,55.02,4100.0,44.0078,44.0078,43.9679,43.9679,4100.0
2006-07-06 13:55:00,55.02,55.02,54.98,55.02,8800.0,43.9679,43.9679,43.9359,43.9679,8800.0
2006-07-06 14:00:00,55.01,55.01,54.98,54.99,9300.0,43.9599,43.9599,43.9359,43.9439,9300.0
2006-07-06 14:05:00,54.98,54.99,54.98,54.98,5000.0,43.9359,43.9439,43.9359,43.9359,5000.0
2006-07-06 14:10:00,54.97,54.99,54.96,54.99,12300.0,43.9279,43.9439,43.9199,43.9439,12300.0
2006-07-06 14:15:00,54.99,55.01,54.97,54.97,7500.0,43.9439,43.9599,43.9279,43.9279,7500.0
2006-07-06 14:20:00,54.97,54.98,54.97,54.98,7000.0,43.9279,43.9359,43.9279,43.9359,7000.0
2006-07-06 14:25:00,54.98,55.0,54.97,54.98,11100.0,43.9359,43.9519,43.9279,43.9359,11100.0
2006-07-06 14:30:00,54.99,54.99,54.96,54.96,11900.0,43.9439,43.9439,43.9199,43.9199,11900.0
2006-07-06 14:35:00,54.96,54.97,54.96,54.97,24600.0,43.9199,43.9279,43.9199,43.9279,24600.0
2006-07-06 14:40:00,54.97,54.98,54.96,54.96,15300.0,43.9279,43.9359,43.9199,43.9199,15300.0
2006-07-06 14:45:00,54.97,54.98,54.96,54.96,14800.0,43.9279,43.9359,43.9199,43.9199,14800.0
2006-07-06 14:50:00,54.96,54.96,54.9,54.9,9800.0,43.9199,43.9199,43.872,43.872,9800.0
2006-07-06 14:55:00,54.9,54.92,54.82,54.82,15400.0,43.872,43.8879,43.808,43.808,15400.0
2006-07-06 15:00:00,54.82,54.86,54.73,54.76,18700.0,43.808,43.84,43.7361,43.7601,18700.0
2006-07-06 15:05:00,54.76,54.78,54.73,54.75,11000.0,43.7601,43.7761,43.7361,43.7521,11000.0
2006-07-06 15:10:00,54.75,54.78,54.75,54.77,8700.0,43.7521,43.7761,43.7521,43.7681,8700.0
2006-07-06 15:15:00,54.77,54.78,54.71,54.72,12700.0,43.7681,43.7761,43.7201,43.7281,12700.0
2006-07-06 15:20:00,54.73,54.74,54.72,54.74,5700.0,43.7361,43.7441,43.7281,43.7441,5700.0
2006-07-06 15:25:00,54.74,54.77,54.72,54.72,7900.0,43.7441,43.7681,43.7281,43.7281,7900.0
2006-07-06 15:30:00,54.7,54.73,54.7,54.73,11300.0,43.7121,43.7361,43.7121,43.7361,11300.0
2006-07-06 15:35:00,54.75,54.77,54.73,54.75,12500.0,43.7521,43.7681,43.7361,43.7521,12500.0
2006-07-06 15:40:00,54.74,54.78,54.73,54.73,6900.0,43.7441,43.7761,43.7361,43.7361,6900.0
2006-07-06 15:45:00,54.72,54.72,54.66,54.66,9100.0,43.7281,43.7281,43.6802,43.6802,9100.0
2006-07-06 15:50:00,54.67,54.79,54.66,54.76,19000.0,43.6882,43.7841,43.6802,43.7601,19000.0
2006-07-06 15:55:00,54.75,54.81,54.75,54.81,22200.0,43.7521,43.8,43.7521,43.8,22200.0
2006-07-07 09:30:00,54.7,55.06,54.7,55.05,11700.0,43.7121,43.9998,43.7121,43.9918,11700.0
2006-07-07 09:35:00,55.05,55.05,54.68,54.84,13100.0,43.9918,43.9918,43.6962,43.824,13100.0
2006-07-07 09:40:00,54.84,54.9,54.77,54.77,15300.0,43.824,43.872,43.7681,43.7681,15300.0
2006-07-07 09:45:00,54.75,54.76,54.53,54.53,11100.0,43.7521,43.7601,43.5763,43.5763,11100.0
2006-07-07 09:50:00,54.53,54.54,54.39,54.41,15400.0,43.5763,43.5843,43.4644,43.4804,15400.0
2006-07-07 09:55:00,54.41,54.48,54.36,54.48,10500.0,43.4804,43.5363,43.4404,43.5363,10500.0
2006-07-07 10:00:00,54.47,54.47,54.37,54.37,19900.0,43.5283,43.5283,43.4484,43.4484,19900.0
2006-07-07 10:05:00,54.39,54.45,54.37,54.43,15700.0,43.4644,43.5124,43.4484,43.4964,15700.0
2006-07-07 10:10:00,54.43,54.46,54.25,54.29,43600.0,43.4964,43.5204,43.3525,43.3845,43600.0
2006-07-07 10:15:00,54.29,54.32,54.2,54.2,24800.0,43.3845,43.4085,43.3126,43.3126,24800.0
2006-07-07 10:20:00,54.2,54.22,54.16,54.2,27900.0,43.3126,43.3286,43.2806,43.3126,27900.0
2006-07-07 10:25:00,54.19,54.22,54.15,54.15,98100.0,43.3046,43.3286,43.2726,43.2726,98100.0
2006-07-07 10:30:00,54.13,54.15,54.07,54.09,18500.0,43.2566,43.2726,43.2087,43.2247,18500.0
2006-07-07 10:35:00,54.07,54.15,54.07,54.1,17700.0,43.2087,43.2726,43.2087,43.2327,17700.0
2006-07-07 10:40:00,54.1,54.11,54.07,54.08,28500.0,43.2327,43.2407,43.2087,43.2167,28500.0
2006-07-07 10:45:00,54.09,54.12,54.07,54.07,22500.0,43.2247,43.2486,43.2087,43.2087,22500.0
2006-07-07 10:50:00,54.07,54.08,54.03,54.04,10900.0,43.2087,43.2167,43.1767,43.1847,10900.0
2006-07-07 10:55:00,54.03,54.04,53.94,53.95,16200.0,43.1767,43.1847,43.1048,43.1128,16200.0
2006-07-07 11:00:00,53.93,53.99,53.91,53.95,65500.0,43.0968,43.1448,43.0808,43.1128,65500.0
2006-07-07 11:05:00,53.95,53.95,53.87,53.9,15500.0,43.1128,43.1128,43.0489,43.0728,15500.0
2006-07-07 11:10:00,53.91,53.91,53.86,53.9,3800.0,43.0808,43.0808,43.0409,43.0728,3800.0
2006-07-07 11:15:00,53.91,53.94,53.88,53.88,6100.0,43.0808,43.1048,43.0569,43.0569,6100.0
2006-07-07 11:20:00,53.89,53.89,53.86,53.88,6800.0,43.0649,43.0649,43.0409,43.0569,6800.0
2006-07-07 11:25:00,53.88,53.9,53.86,53.86,4400.0,43.0569,43.0728,43.0409,43.0409,4400.0
2006-07-07 11:30:00,53.88,54.05,53.85,54.05,27300.0,43.0569,43.1927,43.0329,43.1927,27300.0
2006-07-07 11:35:00,54.05,54.08,54.02,54.04,8500.0,43.1927,43.2167,43.1687,43.1847,8500.0
2006-07-07 11:40:00,54.02,54.03,53.99,54.03,8900.0,43.1687,43.1767,43.1448,43.1767,8900.0
2006-07-07 11:45:00,54.02,54.02,53.93,53.98,7700.0,43.1687,43.1687,43.0968,43.1368,7700.0
2006-07-07 11:50:00,53.98,54.02,53.96,53.96,6300.0,43.1368,43.1687,43.1208,43.1208,6300.0
2006-07-07 11:55:00,53.96,53.97,53.93,53.93,6400.0,43.1208,43.1288,43.0968,43.0968,6400.0
2006-07-07 12:00:00,53.92,53.95,53.88,53.95,6800.0,43.0888,43.1128,43.0569,43.1128,6800.0
2006-07-07 12:05:00,53.94,53.96,53.9,53.96,6000.0,43.1048,43.1208,43.0728,43.1208,6000.0
2006-07-07 12:10:00,53.96,53.98,53.93,53.93,4600.0,43.1208,43.1368,43.0968,43.0968,4600.0
2006-07-07 12:15:00,53.95,53.95,53.86,53.94,9200.0,43.1128,43.1128,43.0409,43.1048,9200.0
2006-07-07 12:20:00,53.94,54.01,53.94,53.99,48200.0,43.1048,43.1607,43.1048,43.1448,48200.0
2006-07-07 12:25:00,54.0,54.05,53.99,54.03,4800.0,43.1528,43.1927,43.1448,43.1767,4800.0
2006-07-07 12:30:00,54.06,54.09,54.04,54.06,5300.0,43.2007,43.2247,43.1847,43.2007,5300.0
2006-07-07 12:35:00,54.08,54.12,54.08,54.11,7400.0,43.2167,43.2486,43.2167,43.2407,7400.0
2006-07-07 12:40:00,54.11,54.11,53.99,53.99,17700.0,43.2407,43.2407,43.1448,43.1448,17700.0
2006-07-07 12:45:00,54.0,54.03,53.96,53.97,8300.0,43.1528,43.1767,43.1208,43.1288,8300.0
2006-07-07 12:50:00,53.97,53.97,53.92,53.92,4200.0,43.1288,43.1288,43.0888,43.0888,4200.0
2006-07-07 12:55:00,53.94,53.94,53.87,53.87,7600.0,43.1048,43.1048,43.0489,43.0489,7600.0
2006-07-07 13:00:00,53.87,54.0,53.87,53.9,24100.0,43.0489,43.1528,43.0489,43.0728,24100.0
2006-07-07 13:05:00,53.9,53.94,53.89,53.89,4600.0,43.0728,43.1048,43.0649,43.0649,4600.0
2006-07-07 13:10:00,53.88,53.88,53.77,53.84,12400.0,43.0569,43.0569,42.969,43.0249,12400.0
2006-07-07 13:15:00,53.8,53.85,53.72,53.81,17300.0,42.9929,43.0329,42.929,43.0009,17300.0
2006-07-07 13:20:00,53.81,53.85,53.8,53.85,6900.0,43.0009,43.0329,42.9929,43.0329,6900.0
2006-07-07 13:25:00,53.83,53.92,53.83,53.92,5100.0,43.0169,43.0888,43.0169,43.0888,5100.0
2006-07-07 13:30:00,53.9,53.9,53.85,53.87,8500.0,43.0728,43.0728,43.0329,43.0489,8500.0
2006-07-07 13:35:00,53.88,53.98,53.88,53.97,10900.0,43.0569,43.1368,43.0569,43.1288,10900.0
2006-07-07 13:40:00,53.96,53.96,53.9,53.93,10600.0,43.1208,43.1208,43.0728,43.0968,10600.0
2006-07-07 13:45:00,53.95,53.96,53.9,53.92,8000.0,43.1128,43.1208,43.0728,43.0888,8000.0
2006-07-07 13:50:00,53.91,53.93,53.88,53.88,6000.0,43.0808,43.0968,43.0569,43.0569,6000.0
2006-07-07 13:55:00,53.88,53.89,53.87,53.89,5400.0,43.0569,43.0649,43.0489,43.0649,5400.0
2006-07-07 14:00:00,53.88,54.02,53.87,54.02,38000.0,43.0569,43.1687,43.0489,43.1687,38000.0
2006-07-07 14:05:00,54.03,54.05,53.99,54.01,12700.0,43.1767,43.1927,43.1448,43.1607,12700.0
2006-07-07 14:10:00,54.01,54.01,53.99,54.0,9900.0,43.1607,43.1607,43.1448,43.1528,9900.0
2006-07-07 14:15:00,54.0,54.0,53.91,53.91,23200.0,43.1528,43.1528,43.0808,43.0808,23200.0
2006-07-07 14:20:00,53.91,53.98,53.9,53.97,13100.0,43.0808,43.1368,43.0728,43.1288,13100.0
2006-07-07 14:25:00,53.97,53.99,53.96,53.98,5600.0,43.1288,43.1448,43.1208,43.1368,5600.0
2006-07-07 14:30:00,53.97,54.02,53.97,54.01,31200.0,43.1288,43.1687,43.1288,43.1607,31200.0
2006-07-07 14:35:00,54.02,54.03,53.94,53.94,21200.0,43.1687,43.1767,43.1048,43.1048,21200.0
2006-07-07 14:40:00,53.94,53.94,53.77,53.78,11800.0,43.1048,43.1048,42.969,42.9769,11800.0
2006-07-07 14:45:00,53.78,53.8,53.75,53.79,9400.0,42.9769,42.9929,42.953,42.9849,9400.0
2006-07-07 14:50:00,53.79,53.82,53.79,53.81,10700.0,42.9849,43.0089,42.9849,43.0009,10700.0
2006-07-07 14:55:00,53.78,53.79,53.73,53.74,14900.0,42.9769,42.9849,42.937,42.945,14900.0
2006-07-07 15:00:00,53.72,53.72,53.68,53.69,11000.0,42.929,42.929,42.897,42.905,11000.0
2006-07-07 15:05:00,53.69,53.69,53.6,53.6,13100.0,42.905,42.905,42.8331,42.8331,13100.0
2006-07-07 15:10:00,53.6,53.6,53.5,53.54,22800.0,42.8331,42.8331,42.7532,42.7852,22800.0
2006-07-07 15:15:00,53.51,53.63,53.51,53.63,8000.0,42.7612,42.8571,42.7612,42.8571,8000.0
2006-07-07 15:20:00,53.64,53.67,53.6,53.64,20900.0,42.8651,42.889,42.8331,42.8651,20900.0
2006-07-07 15:25:00,53.63,53.71,53.63,53.7,15000.0,42.8571,42.921,42.8571,42.913,15000.0
2006-07-07 15:30:00,53.71,53.74,53.7,53.74,15800.0,42.921,42.945,42.913,42.945,15800.0
2006-07-07 15:35:00,53.74,53.74,53.63,53.65,23800.0,42.945,42.945,42.8571,42.8731,23800.0
2006-07-07 15:40:00,53.64,53.72,53.64,53.69,20300.0,42.8651,42.929,42.8651,42.905,20300.0
2006-07-07 15:45:00,53.69,53.75,53.68,53.75,18000.0,42.905,42.953,42.897,42.953,18000.0
2006-07-07 15:50:00,53.75,53.84,53.75,53.81,70300.0,42.953,43.0249,42.953,43.0009,70300.0
2006-07-07 15:55:00,53.8,53.82,53.77,53.8,19900.0,42.9929,43.0089,42.969,42.9929,19900.0
2006-07-10 09:30:00,54.02,54.02,53.9,53.9,17100.0,43.1687,43.1687,43.0728,43.0728,17100.0
2006-07-10 09:35:00,53.91,53.96,53.91,53.95,2400.0,43.0808,43.1208,43.0808,43.1128,2400.0
2006-07-10 09:40:00,53.93,53.97,53.8,53.87,11400.0,43.0968,43.1288,42.9929,43.0489,11400.0
2006-07-10 09:45:00,53.91,54.03,53.9,54.02,22400.0,43.0808,43.1767,43.0728,43.1687,22400.0
2006-07-10 09:50:00,54.05,54.15,54.05,54.1,7800.0,43.1927,43.2726,43.1927,43.2327,7800.0
2006-07-10 09:55:00,54.1,54.1,54.04,54.08,15800.0,43.2327,43.2327,43.1847,43.2167,15800.0
2006-07-10 10:00:00,54.08,54.11,54.06,54.06,8700.0,43.2167,43.2407,43.2007,43.2007,8700.0
2006-07-10 10:05:00,54.07,54.16,54.07,54.15,6900.0,43.2087,43.2806,43.2087,43.2726,6900.0
2006-07-10 10:10:00,54.16,54.18,54.12,54.13,8000.0,43.2806,43.2966,43.2486,43.2566,8000.0
2006-07-10 10:15:00,54.12,54.15,54.08,54.08,11900.0,43.2486,43.2726,43.2167,43.2167,11900.0
2006-07-10 10:20:00,54.08,54.09,54.06,54.09,12200.0,43.2167,43.2247,43.2007,43.2247,12200.0
2006-07-10 10:25:00,54.11,54.24,54.11,54.24,10000.0,43.2407,43.3445,43.2407,43.3445,10000.0
2006-07-10 10:30:00,54.24,54.25,54.24,54.24,10800.0,43.3445,43.3525,43.3445,43.3445,10800.0
2006-07-10 10:35:00,54.24,54.25,54.23,54.25,12200.0,43.3445,43.3525,43.3366,43.3525,12200.0
2006-07-10 10:40:00,54.25,54.38,54.25,54.34,19000.0,43.3525,43.4564,43.3525,43.4245,19000.0
2006-07-10 10:45:00,54.38,54.38,54.34,54.37,8700.0,43.4564,43.4564,43.4245,43.4484,8700.0
2006-07-10 10:50:00,54.39,54.41,54.38,54.41,4300.0,43.4644,43.4804,43.4564,43.4804,4300.0
2006-07-10 10:55:00,54.43,54.43,54.38,54.38,14500.0,43.4964,43.4964,43.4564,43.4564,14500.0
2006-07-10 11:00:00,54.39,54.39,54.34,54.34,6700.0,43.4644,43.4644,43.4245,43.4245,6700.0
2006-07-10 11:05:00,54.34,54.35,54.28,54.28,11200.0,43.4245,43.4324,43.3765,43.3765,11200.0
2006-07-10 11:10:00,54.29,54.29,54.24,54.26,10200.0,43.3845,43.3845,43.3445,43.3605,10200.0
2006-07-10 11:15:00,54.26,54.31,54.25,54.3,3000.0,43.3605,43.4005,43.3525,43.3925,3000.0
2006-07-10 11:20:00,54.3,54.3,54.29,54.3,8100.0,43.3925,43.3925,43.3845,43.3925,8100.0
2006-07-10 11:25:00,54.31,54.35,54.3,54.35,23000.0,43.4005,43.4324,43.3925,43.4324,23000.0
2006-07-10 11:30:00,54.36,54.36,54.35,54.35,21300.0,43.4404,43.4404,43.4324,43.4324,21300.0
2006-07-10 11:35:00,54.34,54.34,54.29,54.29,6400.0,43.4245,43.4245,43.3845,43.3845,6400.0
2006-07-10 11:40:00,54.28,54.28,54.26,54.28,5400.0,43.3765,43.3765,43.3605,43.3765,5400.0
2006-07-10 11:45:00,54.28,54.35,54.28,54.35,3200.0,43.3765,43.4324,43.3765,43.4324,3200.0
2006-07-10 11:50:00,54.35,54.36,54.33,54.36,6200.0,43.4324,43.4404,43.4165,43.4404,6200.0
2006-07-10 11:55:00,54.36,54.38,54.36,54.36,9700.0,43.4404,43.4564,43.4404,43.4404,9700.0
2006-07-10 12:00:00,54.34,54.34,54.29,54.3,4400.0,43.4245,43.4245,43.3845,43.3925,4400.0
2006-07-10 12:05:00,54.28,54.28,54.26,54.27,6800.0,43.3765,43.3765,43.3605,43.3685,6800.0
2006-07-10 12:10:00,54.27,54.27,54.24,54.24,8400.0,43.3685,43.3685,43.3445,43.3445,8400.0
2006-07-10 12:15:00,54.24,54.26,54.23,54.23,5700.0,43.3445,43.3605,43.3366,43.3366,5700.0
2006-07-10 12:20:00,54.23,54.3,54.23,54.3,4000.0,43.3366,43.3925,43.3366,43.3925,4000.0
2006-07-10 12:25:00,54.29,54.3,54.26,54.27,5300.0,43.3845,43.3925,43.3605,43.3685,5300.0
2006-07-10 12:30:00,54.26,54.3,54.26,54.29,5400.0,43.3605,43.3925,43.3605,43.3845,5400.0
2006-07-10 12:35:00,54.27,54.27,54.25,54.27,13100.0,43.3685,43.3685,43.3525,43.3685,13100.0
2006-07-10 12:40:00,54.27,54.27,54.2,54.21,7900.0,43.3685,43.3685,43.3126,43.3206,7900.0
2006-07-10 12:45:00,54.25,54.25,54.24,54.24,2900.0,43.3525,43.3525,43.3445,43.3445,2900.0
2006-07-10 12:50:00,54.22,54.23,54.17,54.17,6000.0,43.3286,43.3366,43.2886,43.2886,6000.0
2006-07-10 12:55:00,54.16,54.16,54.12,54.13,5800.0,43.2806,43.2806,43.2486,43.2566,5800.0
2006-07-10 13:00:00,54.13,54.13,54.08,54.08,5200.0,43.2566,43.2566,43.2167,43.2167,5200.0
2006-07-10 13:05:00,54.09,54.09,54.05,54.05,2600.0,43.2247,43.2247,43.1927,43.1927,2600.0
2006-07-10 13:10:00,54.06,54.1,54.05,54.1,18300.0,43.2007,43.2327,43.1927,43.2327,18300.0
2006-07-10 13:15:00,54.11,54.25,54.09,54.15,51700.0,43.2407,43.3525,43.2247,43.2726,51700.0
2006-07-10 13:20:00,54.15,54.15,54.02,54.02,10200.0,43.2726,43.2726,43.1687,43.1687,10200.0
2006-07-10 13:25:00,54.02,54.02,53.86,53.91,24500.0,43.1687,43.1687,43.0409,43.0808,24500.0
2006-07-10 13:30:00,53.93,53.95,53.82,53.82,52000.0,43.0968,43.1128,43.0089,43.0089,52000.0
2006-07-10 13:35:00,53.82,53.87,53.76,53.83,21900.0,43.0089,43.0489,42.961,43.0169,21900.0
2006-07-10 13:40:00,53.83,53.88,53.82,53.85,3400.0,43.0169,43.0569,43.0089,43.0329,3400.0
2006-07-10 13:45:00,53.86,53.98,53.85,53.98,4800.0,43.0409,43.1368,43.0329,43.1368,4800.0
2006-07-10 13:50:00,53.99,54.05,53.98,54.0,12200.0,43.1448,43.1927,43.1368,43.1528,12200.0
2006-07-10 13:55:00,54.0,54.0,53.95,53.97,5100.0,43.1528,43.1528,43.1128,43.1288,5100.0
2006-07-10 14:00:00,53.97,54.04,53.97,54.04,4700.0,43.1288,43.1847,43.1288,43.1847,4700.0
2006-07-10 14:05:00,54.02,54.04,53.95,53.97,4900.0,43.1687,43.1847,43.1128,43.1288,4900.0
2006-07-10 14:10:00,53.95,53.97,53.93,53.93,3600.0,43.1128,43.1288,43.0968,43.0968,3600.0
2006-07-10 14:15:00,53.94,53.94,53.87,53.87,3400.0,43.1048,43.1048,43.0489,43.0489,3400.0
2006-07-10 14:20:00,53.86,53.88,53.82,53.85,7900.0,43.0409,43.0569,43.0089,43.0329,7900.0
2006-07-10 14:25:00,53.85,53.87,53.83,53.84,10100.0,43.0329,43.0489,43.0169,43.0249,10100.0
2006-07-10 14:30:00,53.84,53.85,53.81,53.81,16600.0,43.0249,43.0329,43.0009,43.0009,16600.0
2006-07-10 14:35:00,53.8,53.83,53.74,53.83,12800.0,42.9929,43.0169,42.945,43.0169,12800.0
2006-07-10 14:40:00,53.83,53.83,53.8,53.8,20600.0,43.0169,43.0169,42.9929,42.9929,20600.0
2006-07-10 14:45:00,53.8,53.83,53.77,53.83,19300.0,42.9929,43.0169,42.969,43.0169,19300.0
2006-07-10 14:50:00,53.83,53.86,53.83,53.85,7500.0,43.0169,43.0409,43.0169,43.0329,7500.0
2006-07-10 14:55:00,53.87,53.87,53.77,53.79,7200.0,43.0489,43.0489,42.969,42.9849,7200.0
2006-07-10 15:00:00,53.79,53.82,53.73,53.76,4400.0,42.9849,43.0089,42.937,42.961,4400.0
2006-07-10 15:05:00,53.77,53.83,53.77,53.77,8600.0,42.969,43.0169,42.969,42.969,8600.0
2006-07-10 15:10:00,53.78,53.86,53.78,53.85,9900.0,42.9769,43.0409,42.9769,43.0329,9900.0
2006-07-10 15:15:00,53.84,53.89,53.84,53.89,4600.0,43.0249,43.0649,43.0249,43.0649,4600.0
2006-07-10 15:20:00,53.9,53.92,53.9,53.92,4800.0,43.0728,43.0888,43.0728,43.0888,4800.0
2006-07-10 15:25:00,53.94,53.96,53.94,53.95,3600.0,43.1048,43.1208,43.1048,43.1128,3600.0
2006-07-10 15:30:00,53.95,53.95,53.93,53.93,4800.0,43.1128,43.1128,43.0968,43.0968,4800.0
2006-07-10 15:35:00,53.94,53.94,53.9,53.9,17000.0,43.1048,43.1048,43.0728,43.0728,17000.0
2006-07-10 15:40:00,53.88,53.9,53.83,53.84,12600.0,43.0569,43.0728,43.0169,43.0249,12600.0
2006-07-10 15:45:00,53.84,53.9,53.84,53.89,10700.0,43.0249,43.0728,43.0249,43.0649,10700.0
2006-07-10 15:50:00,53.88,53.9,53.85,53.89,14600.0,43.0569,43.0728,43.0329,43.0649,14600.0
2006-07-10 15:55:00,53.88,53.88,53.8,53.81,45800.0,43.0569,43.0569,42.9929,43.0009,45800.0
2006-07-11 09:30:00,53.57,53.57,53.51,53.51,12700.0,42.8091,42.8091,42.7612,42.7612,12700.0
2006-07-11 09:35:00,53.35,53.5,53.02,53.12,12500.0,42.6333,42.7532,42.3696,42.4495,12500.0
2006-07-11 09:40:00,53.12,53.15,53.02,53.12,19200.0,42.4495,42.4735,42.3696,42.4495,19200.0
2006-07-11 09:45:00,53.13,53.17,53.1,53.17,12800.0,42.4575,42.4895,42.4335,42.4895,12800.0
2006-07-11 09:50:00,53.17,53.24,53.14,53.16,16700.0,42.4895,42.5454,42.4655,42.4815,16700.0
2006-07-11 09:55:00,53.15,53.22,53.13,53.21,21000.0,42.4735,42.5294,42.4575,42.5214,21000.0
2006-07-11 10:00:00,53.19,53.29,53.19,53.29,16400.0,42.5055,42.5854,42.5055,42.5854,16400.0
2006-07-11 10:05:00,53.28,53.3,53.21,53.23,12900.0,42.5774,42.5934,42.5214,42.5374,12900.0
2006-07-11 10:10:00,53.21,53.21,53.08,53.09,12100.0,42.5214,42.5214,42.4176,42.4256,12100.0
2006-07-11 10:15:00,53.09,53.09,53.0,53.05,14500.0,42.4256,42.4256,42.3536,42.3936,14500.0
2006-07-11 10:20:00,53.06,53.16,53.06,53.15,10000.0,42.4016,42.4815,42.4016,42.4735,10000.0
2006-07-11 10:25:00,53.15,53.17,53.12,53.15,10900.0,42.4735,42.4895,42.4495,42.4735,10900.0
2006-07-11 10:30:00,53.15,53.15,52.94,53.0,23200.0,42.4735,42.4735,42.3057,42.3536,23200.0
2006-07-11 10:35:00,52.94,52.96,52.9,52.94,10500.0,42.3057,42.3217,42.2737,42.3057,10500.0
2006-07-11 10:40:00,52.94,52.96,52.92,52.92,10400.0,42.3057,42.3217,42.2897,42.2897,10400.0
2006-07-11 10:45:00,52.92,52.93,52.87,52.89,22500.0,42.2897,42.2977,42.2497,42.2657,22500.0
2006-07-11 10:50:00,52.89,52.92,52.74,52.74,9300.0,42.2657,42.2897,42.1459,42.1459,9300.0
2006-07-11 10:55:00,52.73,52.78,52.73,52.78,12300.0,42.1379,42.1778,42.1379,42.1778,12300.0
2006-07-11 11:00:00,52.78,52.78,52.74,52.78,9100.0,42.1778,42.1778,42.1459,42.1778,9100.0
2006-07-11 11:05:00,52.78,52.82,52.78,52.82,8000.0,42.1778,42.2098,42.1778,42.2098,8000.0
2006-07-11 11:10:00,52.81,52.83,52.8,52.8,5900.0,42.2018,42.2178,42.1938,42.1938,5900.0
2006-07-11 11:15:00,52.79,52.81,52.79,52.81,9000.0,42.1858,42.2018,42.1858,42.2018,9000.0
2006-07-11 11:20:00,52.8,52.85,52.8,52.83,11600.0,42.1938,42.2338,42.1938,42.2178,11600.0
2006-07-11 11:25:00,52.81,52.85,52.81,52.85,7800.0,42.2018,42.2338,42.2018,42.2338,7800.0
2006-07-11 11:30:00,52.83,52.85,52.82,52.83,8900.0,42.2178,42.2338,42.2098,42.2178,8900.0
2006-07-11 11:35:00,52.82,52.85,52.82,52.82,8800.0,42.2098,42.2338,42.2098,42.2098,8800.0
2006-07-11 11:40:00,52.83,52.83,52.82,52.82,6600.0,42.2178,42.2178,42.2098,42.2098,6600.0
2006-07-11 11:45:00,52.82,52.88,52.81,52.88,19500.0,42.2098,42.2577,42.2018,42.2577,19500.0
2006-07-11 11:50:00,52.89,52.89,52.85,52.86,18800.0,42.2657,42.2657,42.2338,42.2418,18800.0
2006-07-11 11:55:00,52.82,52.86,52.81,52.83,7000.0,42.2098,42.2418,42.2018,42.2178,7000.0
2006-07-11 12:00:00,52.82,52.82,52.7,52.7,11100.0,42.2098,42.2098,42.1139,42.1139,11100.0
2006-07-11 12:05:00,52.7,52.81,52.68,52.81,57600.0,42.1139,42.2018,42.0979,42.2018,57600.0
2006-07-11 12:10:00,52.8,52.87,52.79,52.87,28700.0,42.1938,42.2497,42.1858,42.2497,28700.0
2006-07-11 12:15:00,52.87,52.88,52.83,52.85,5500.0,42.2497,42.2577,42.2178,42.2338,5500.0
2006-07-11 12:20:00,52.86,52.89,52.8,52.82,5600.0,42.2418,42.2657,42.1938,42.2098,5600.0
2006-07-11 12:25:00,52.82,52.82,52.74,52.75,27900.0,42.2098,42.2098,42.1459,42.1538,27900.0
2006-07-11 12:30:00,52.78,52.81,52.77,52.79,11800.0,42.1778,42.2018,42.1698,42.1858,11800.0
2006-07-11 12:35:00,52.79,52.79,52.75,52.76,6100.0,42.1858,42.1858,42.1538,42.1618,6100.0
2006-07-11 12:40:00,52.75,52.78,52.75,52.78,6300.0,42.1538,42.1778,42.1538,42.1778,6300.0
2006-07-11 12:45:00,52.79,52.81,52.79,52.81,3700.0,42.1858,42.2018,42.1858,42.2018,3700.0
2006-07-11 12:50:00,52.8,52.82,52.77,52.79,16400.0,42.1938,42.2098,42.1698,42.1858,16400.0
2006-07-11 12:55:00,52.78,52.79,52.74,52.74,4600.0,42.1778,42.1858,42.1459,42.1459,4600.0
2006-07-11 13:00:00,52.74,52.74,52.73,52.73,4100.0,42.1459,42.1459,42.1379,42.1379,4100.0
2006-07-11 13:05:00,52.74,52.78,52.74,52.78,7400.0,42.1459,42.1778,42.1459,42.1778,7400.0
2006-07-11 13:10:00,52.78,52.78,52.71,52.71,4300.0,42.1778,42.1778,42.1219,42.1219,4300.0
2006-07-11 13:15:00,52.71,52.77,52.69,52.77,4500.0,42.1219,42.1698,42.1059,42.1698,4500.0
2006-07-11 13:20:00,52.74,52.75,52.69,52.7,4000.0,42.1459,42.1538,42.1059,42.1139,4000.0
2006-07-11 13:25:00,52.69,52.72,52.69,52.72,3600.0,42.1059,42.1299,42.1059,42.1299,3600.0
2006-07-11 13:30:00,52.7,52.73,52.7,52.72,3100.0,42.1139,42.1379,42.1139,42.1299,3100.0
2006-07-11 13:35:00,52.73,52.74,52.71,52.71,5000.0,42.1379,42.1459,42.1219,42.1219,5000.0
2006-07-11 13:40:00,52.7,52.72,52.67,52.72,10800.0,42.1139,42.1299,42.0899,42.1299,10800.0
2006-07-11 13:45:00,52.74,52.81,52.74,52.81,23300.0,42.1459,42.2018,42.1459,42.2018,23300.0
2006-07-11 13:50:00,52.82,52.98,52.82,52.98,19800.0,42.2098,42.3376,42.2098,42.3376,19800.0
2006-07-11 13:55:00,53.0,53.0,52.95,52.96,16000.0,42.3536,42.3536,42.3137,42.3217,16000.0
2006-07-11 14:00:00,52.96,52.96,52.9,52.9,5800.0,42.3217,42.3217,42.2737,42.2737,5800.0
2006-07-11 14:05:00,52.88,52.97,52.87,52.97,8800.0,42.2577,42.3297,42.2497,42.3297,8800.0
2006-07-11 14:10:00,52.98,53.1,52.98,53.1,6400.0,42.3376,42.4335,42.3376,42.4335,6400.0
2006-07-11 14:15:00,53.09,53.19,53.09,53.17,10100.0,42.4256,42.5055,42.4256,42.4895,10100.0
2006-07-11 14:20:00,53.17,53.17,53.09,53.11,11300.0,42.4895,42.4895,42.4256,42.4415,11300.0
2006-07-11 14:25:00,53.11,53.15,53.11,53.12,9100.0,42.4415,42.4735,42.4415,42.4495,9100.0
2006-07-11 14:30:00,53.12,53.12,53.09,53.1,4200.0,42.4495,42.4495,42.4256,42.4335,4200.0
2006-07-11 14:35:00,53.1,53.12,53.1,53.1,15300.0,42.4335,42.4495,42.4335,42.4335,15300.0
2006-07-11 14:40:00,53.11,53.11,53.05,53.05,7500.0,42.4415,42.4415,42.3936,42.3936,7500.0
2006-07-11 14:45:00,53.06,53.06,53.0,53.02,7600.0,42.4016,42.4016,42.3536,42.3696,7600.0
2006-07-11 14:50:00,53.02,53.02,52.97,52.99,11800.0,42.3696,42.3696,42.3297,42.3456,11800.0
2006-07-11 14:55:00,53.01,53.03,52.99,52.99,10300.0,42.3616,42.3776,42.3456,42.3456,10300.0
2006-07-11 15:00:00,53.0,53.0,52.9,52.9,16100.0,42.3536,42.3536,42.2737,42.2737,16100.0
2006-07-11 15:05:00,52.91,52.97,52.9,52.97,13400.0,42.2817,42.3297,42.2737,42.3297,13400.0
2006-07-11 15:10:00,52.96,53.04,52.94,53.04,15900.0,42.3217,42.3856,42.3057,42.3856,15900.0
2006-07-11 15:15:00,53.06,53.13,53.03,53.06,12900.0,42.4016,42.4575,42.3776,42.4016,12900.0
2006-07-11 15:20:00,53.06,53.2,53.06,53.2,19700.0,42.4016,42.5135,42.4016,42.5135,19700.0
2006-07-11 15:25:00,53.2,53.2,53.17,53.18,9000.0,42.5135,42.5135,42.4895,42.4975,9000.0
2006-07-11 15:30:00,53.18,53.19,53.15,53.16,12000.0,42.4975,42.5055,42.4735,42.4815,12000.0
2006-07-11 15:35:00,53.17,53.35,53.16,53.28,19100.0,42.4895,42.6333,42.4815,42.5774,19100.0
2006-07-11 15:40:00,53.29,53.29,53.23,53.25,18000.0,42.5854,42.5854,42.5374,42.5534,18000.0
2006-07-11 15:45:00,53.24,53.25,53.2,53.2,9100.0,42.5454,42.5534,42.5135,42.5135,9100.0
2006-07-11 15:50:00,53.2,53.25,53.19,53.21,28300.0,42.5135,42.5534,42.5055,42.5214,28300.0
2006-07-11 15:55:00,53.21,53.21,53.14,53.14,41300.0,42.5214,42.5214,42.4655,42.4655,41300.0
2006-07-12 09:30:00,52.9,52.91,52.83,52.86,21300.0,42.2737,42.2817,42.2178,42.2418,21300.0
2006-07-12 09:35:00,52.86,52.98,52.86,52.92,24000.0,42.2418,42.3376,42.2418,42.2897,24000.0
2006-07-12 09:40:00,52.92,53.26,52.91,53.24,28200.0,42.2897,42.5614,42.2817,42.5454,28200.0
2006-07-12 09:45:00,53.24,53.24,53.04,53.07,32500.0,42.5454,42.5454,42.3856,42.4096,32500.0
2006-07-12 09:50:00,53.07,53.07,52.8,52.91,26500.0,42.4096,42.4096,42.1938,42.2817,26500.0
2006-07-12 09:55:00,52.98,52.98,52.87,52.87,17400.0,42.3376,42.3376,42.2497,42.2497,17400.0
2006-07-12 10:00:00,52.87,52.9,52.86,52.9,21800.0,42.2497,42.2737,42.2418,42.2737,21800.0
2006-07-12 10:05:00,52.9,52.91,52.86,52.88,5700.0,42.2737,42.2817,42.2418,42.2577,5700.0
2006-07-12 10:10:00,52.88,52.9,52.85,52.86,7300.0,42.2577,42.2737,42.2338,42.2418,7300.0
2006-07-12 10:15:00,52.88,52.88,52.8,52.8,7400.0,42.2577,42.2577,42.1938,42.1938,7400.0
2006-07-12 10:20:00,52.8,52.8,52.7,52.71,9400.0,42.1938,42.1938,42.1139,42.1219,9400.0
2006-07-12 10:25:00,52.72,52.73,52.56,52.65,23400.0,42.1299,42.1379,42.002,42.0739,23400.0
2006-07-12 10:30:00,52.65,52.65,52.51,52.51,14500.0,42.0739,42.0739,41.9621,41.9621,14500.0
2006-07-12 10:35:00,52.51,52.6,52.51,52.56,15300.0,41.9621,42.034,41.9621,42.002,15300.0
2006-07-12 10:40:00,52.56,52.6,52.52,52.6,8400.0,42.002,42.034,41.97,42.034,8400.0
2006-07-12 10:45:00,52.59,52.59,52.53,52.55,8300.0,42.026,42.026,41.978,41.994,8300.0
2006-07-12 10:50:00,52.53,52.57,52.52,52.53,9700.0,41.978,42.01,41.97,41.978,9700.0
2006-07-12 10:55:00,52.53,52.53,52.51,52.51,12400.0,41.978,41.978,41.9621,41.9621,12400.0
2006-07-12 11:00:00,52.52,52.53,52.45,52.5,17700.0,41.97,41.978,41.9141,41.9541,17700.0
2006-07-12 11:05:00,52.5,52.5,52.47,52.5,18700.0,41.9541,41.9541,41.9301,41.9541,18700.0
2006-07-12 11:10:00,52.5,52.5,52.46,52.48,9600.0,41.9541,41.9541,41.9221,41.9381,9600.0
2006-07-12 11:15:00,52.48,52.49,52.4,52.41,9100.0,41.9381,41.9461,41.8742,41.8821,9100.0
2006-07-12 11:20:00,52.41,52.42,52.24,52.25,28900.0,41.8821,41.8901,41.7463,41.7543,28900.0
2006-07-12 11:25:00,52.26,52.31,52.25,52.29,18400.0,41.7623,41.8022,41.7543,41.7863,18400.0
2006-07-12 11:30:00,52.29,52.3,52.21,52.3,13700.0,41.7863,41.7942,41.7223,41.7942,13700.0
2006-07-12 11:35:00,52.32,52.42,52.3,52.41,11200.0,41.8102,41.8901,41.7942,41.8821,11200.0
2006-07-12 11:40:00,52.4,52.4,52.36,52.39,11900.0,41.8742,41.8742,41.8422,41.8662,11900.0
2006-07-12 11:45:00,52.39,52.46,52.38,52.44,10300.0,41.8662,41.9221,41.8582,41.9061,10300.0
2006-07-12 11:50:00,52.45,52.54,52.45,52.53,14100.0,41.9141,41.986,41.9141,41.978,14100.0
2006-07-12 11:55:00,52.56,52.56,52.5,52.51,7300.0,42.002,42.002,41.9541,41.9621,7300.0
2006-07-12 12:00:00,52.5,52.51,52.42,52.42,12000.0,41.9541,41.9621,41.8901,41.8901,12000.0
2006-07-12 12:05:00,52.42,52.43,52.4,52.4,8600.0,41.8901,41.8981,41.8742,41.8742,8600.0
2006-07-12 12:10:00,52.4,52.41,52.3,52.33,19700.0,41.8742,41.8821,41.7942,41.8182,19700.0
2006-07-12 12:15:00,52.33,52.33,52.27,52.28,12700.0,41.8182,41.8182,41.7703,41.7783,12700.0
2006-07-12 12:20:00,52.28,52.28,52.22,52.22,9100.0,41.7783,41.7783,41.7303,41.7303,9100.0
2006-07-12 12:25:00,52.23,52.23,52.22,52.22,7600.0,41.7383,41.7383,41.7303,41.7303,7600.0
2006-07-12 12:30:00,52.22,52.29,52.2,52.29,8800.0,41.7303,41.7863,41.7143,41.7863,8800.0
2006-07-12 12:35:00,52.29,52.32,52.24,52.24,13500.0,41.7863,41.8102,41.7463,41.7463,13500.0
2006-07-12 12:40:00,52.25,52.26,52.23,52.24,6300.0,41.7543,41.7623,41.7383,41.7463,6300.0
2006-07-12 12:45:00,52.22,52.22,52.18,52.19,3500.0,41.7303,41.7303,41.6983,41.7063,3500.0
2006-07-12 12:50:00,52.19,52.19,52.15,52.17,14800.0,41.7063,41.7063,41.6744,41.6904,14800.0
2006-07-12 12:55:00,52.18,52.21,52.15,52.2,7300.0,41.6983,41.7223,41.6744,41.7143,7300.0
2006-07-12 13:00:00,52.2,52.2,52.05,52.05,10700.0,41.7143,41.7143,41.5945,41.5945,10700.0
2006-07-12 13:05:00,52.04,52.05,51.97,51.98,8100.0,41.5865,41.5945,41.5305,41.5385,8100.0
2006-07-12 13:10:00,51.97,52.02,51.96,51.99,16600.0,41.5305,41.5705,41.5225,41.5465,16600.0
2006-07-12 13:15:00,52.01,52.08,52.01,52.06,8200.0,41.5625,41.6184,41.5625,41.6025,8200.0
2006-07-12 13:20:00,52.05,52.06,52.0,52.01,13500.0,41.5945,41.6025,41.5545,41.5625,13500.0
2006-07-12 13:25:00,52.01,52.01,51.92,51.93,9900.0,41.5625,41.5625,41.4906,41.4986,9900.0
2006-07-12 13:30:00,51.91,51.99,51.89,51.98,11200.0,41.4826,41.5465,41.4666,41.5385,11200.0
2006-07-12 13:35:00,52.0,52.07,52.0,52.06,21900.0,41.5545,41.6104,41.5545,41.6025,21900.0
2006-07-12 13:40:00,52.06,52.1,52.05,52.1,14100.0,41.6025,41.6344,41.5945,41.6344,14100.0
2006-07-12 13:45:00,52.11,52.12,51.99,51.99,16900.0,41.6424,41.6504,41.5465,41.5465,16900.0
2006-07-12 13:50:00,51.99,52.05,51.94,52.02,22200.0,41.5465,41.5945,41.5066,41.5705,22200.0
2006-07-12 13:55:00,52.04,52.13,52.01,52.13,8500.0,41.5865,41.6584,41.5625,41.6584,8500.0
2006-07-12 14:00:00,52.12,52.12,52.05,52.09,12300.0,41.6504,41.6504,41.5945,41.6264,12300.0
2006-07-12 14:05:00,52.08,52.09,52.02,52.02,10900.0,41.6184,41.6264,41.5705,41.5705,10900.0
2006-07-12 14:10:00,52.02,52.02,51.98,51.99,15000.0,41.5705,41.5705,41.5385,41.5465,15000.0
2006-07-12 14:15:00,51.99,52.0,51.96,51.97,23300.0,41.5465,41.5545,41.5225,41.5305,23300.0
2006-07-12 14:20:00,51.97,51.97,51.9,51.91,13100.0,41.5305,41.5305,41.4746,41.4826,13100.0
2006-07-12 14:25:00,51.91,51.91,51.85,51.85,20500.0,41.4826,41.4826,41.4346,41.4346,20500.0
2006-07-12 14:30:00,51.86,51.87,51.79,51.8,15000.0,41.4426,41.4506,41.3867,41.3947,15000.0
2006-07-12 14:35:00,51.79,51.84,51.79,51.84,23800.0,41.3867,41.4266,41.3867,41.4266,23800.0
2006-07-12 14:40:00,51.84,51.87,51.8,51.8,22200.0,41.4266,41.4506,41.3947,41.3947,22200.0
2006-07-12 14:45:00,51.8,51.83,51.78,51.78,9100.0,41.3947,41.4187,41.3787,41.3787,9100.0
2006-07-12 14:50:00,51.77,51.78,51.72,51.78,20400.0,41.3707,41.3787,41.3307,41.3787,20400.0
2006-07-12 14:55:00,51.77,51.82,51.75,51.82,55200.0,41.3707,41.4107,41.3547,41.4107,55200.0
2006-07-12 15:00:00,51.81,51.86,51.8,51.86,25600.0,41.4027,41.4426,41.3947,41.4426,25600.0
2006-07-12 15:05:00,51.87,51.92,51.87,51.92,17500.0,41.4506,41.4906,41.4506,41.4906,17500.0
2006-07-12 15:10:00,51.91,51.94,51.89,51.93,13700.0,41.4826,41.5066,41.4666,41.4986,13700.0
2006-07-12 15:15:00,51.94,51.94,51.89,51.91,32900.0,41.5066,41.5066,41.4666,41.4826,32900.0
2006-07-12 15:20:00,51.9,51.91,51.72,51.82,64600.0,41.4746,41.4826,41.3307,41.4107,64600.0
2006-07-12 15:25:00,51.83,51.98,51.82,51.94,40200.0,41.4187,41.5385,41.4107,41.5066,40200.0
2006-07-12 15:30:00,51.94,51.98,51.9,51.94,16800.0,41.5066,41.5385,41.4746,41.5066,16800.0
2006-07-12 15:35:00,51.95,52.03,51.95,51.98,49100.0,41.5145,41.5785,41.5145,41.5385,49100.0
2006-07-12 15:40:00,51.99,52.0,51.95,51.96,19100.0,41.5465,41.5545,41.5145,41.5225,19100.0
2006-07-12 15:45:00,51.97,51.99,51.94,51.94,31400.0,41.5305,41.5465,41.5066,41.5066,31400.0
2006-07-12 15:50:00,51.95,51.95,51.89,51.9,76100.0,41.5145,41.5145,41.4666,41.4746,76100.0
2006-07-12 15:55:00,51.89,51.9,51.81,51.87,26600.0,41.4666,41.4746,41.4027,41.4506,26600.0
2006-07-13 09:30:00,51.45,51.45,51.31,51.32,22500.0,41.115,41.115,41.0031,41.0111,22500.0
2006-07-13 09:35:00,51.33,51.39,51.25,51.25,14700.0,41.0191,41.067,40.9552,40.9552,14700.0
2006-07-13 09:40:00,51.27,51.34,51.21,51.21,15000.0,40.9711,41.0271,40.9232,40.9232,15000.0
2006-07-13 09:45:00,51.25,51.26,51.2,51.21,27900.0,40.9552,40.9632,40.9152,40.9232,27900.0
2006-07-13 09:50:00,51.2,51.2,51.07,51.17,43900.0,40.9152,40.9152,40.8113,40.8912,43900.0
2006-07-13 09:55:00,51.18,51.21,51.12,51.21,22800.0,40.8992,40.9232,40.8513,40.9232,22800.0
2006-07-13 10:00:00,51.21,51.27,51.11,51.11,46000.0,40.9232,40.9711,40.8433,40.8433,46000.0
2006-07-13 10:05:00,51.1,51.19,51.1,51.18,80900.0,40.8353,40.9072,40.8353,40.8992,80900.0
2006-07-13 10:10:00,51.18,51.2,51.11,51.15,29900.0,40.8992,40.9152,40.8433,40.8752,29900.0
2006-07-13 10:15:00,51.16,51.16,51.05,51.09,28900.0,40.8832,40.8832,40.7953,40.8273,28900.0
2006-07-13 10:20:00,51.05,51.09,50.9,50.92,22800.0,40.7953,40.8273,40.6755,40.6914,22800.0
2006-07-13 10:25:00,50.92,50.94,50.89,50.91,21900.0,40.6914,40.7074,40.6675,40.6835,21900.0
2006-07-13 10:30:00,50.9,51.06,50.89,51.06,36900.0,40.6755,40.8033,40.6675,40.8033,36900.0
2006-07-13 10:35:00,51.04,51.05,50.97,50.98,26700.0,40.7873,40.7953,40.7314,40.7394,26700.0
2006-07-13 10:40:00,50.98,51.0,50.96,50.98,29000.0,40.7394,40.7554,40.7234,40.7394,29000.0
2006-07-13 10:45:00,50.98,50.98,50.83,50.84,36300.0,40.7394,40.7394,40.6195,40.6275,36300.0
2006-07-13 10:50:00,50.85,50.96,50.82,50.82,25300.0,40.6355,40.7234,40.6115,40.6115,25300.0
2006-07-13 10:55:00,50.81,50.81,50.72,50.75,33900.0,40.6035,40.6035,40.5316,40.5556,33900.0
2006-07-13 11:00:00,50.75,50.76,50.66,50.68,26800.0,40.5556,40.5636,40.4837,40.4997,26800.0
2006-07-13 11:05:00,50.67,50.83,50.67,50.81,14800.0,40.4917,40.6195,40.4917,40.6035,14800.0
2006-07-13 11:10:00,50.8,50.83,50.7,50.81,20200.0,40.5956,40.6195,40.5156,40.6035,20200.0
2006-07-13 11:15:00,50.81,50.87,50.77,50.77,16100.0,40.6035,40.6515,40.5716,40.5716,16100.0
2006-07-13 11:20:00,50.75,50.85,50.75,50.83,29500.0,40.5556,40.6355,40.5556,40.6195,29500.0
2006-07-13 11:25:00,50.83,50.86,50.75,50.8,10100.0,40.6195,40.6435,40.5556,40.5956,10100.0
2006-07-13 11:30:00,50.8,50.84,50.75,50.8,16100.0,40.5956,40.6275,40.5556,40.5956,16100.0
2006-07-13 11:35:00,50.82,50.89,50.8,50.84,24200.0,40.6115,40.6675,40.5956,40.6275,24200.0
2006-07-13 11:40:00,50.84,50.84,50.69,50.73,23300.0,40.6275,40.6275,40.5077,40.5396,23300.0
2006-07-13 11:45:00,50.73,50.73,50.67,50.67,15000.0,40.5396,40.5396,40.4917,40.4917,15000.0
2006-07-13 11:50:00,50.68,50.88,50.68,50.88,13000.0,40.4997,40.6595,40.4997,40.6595,13000.0
2006-07-13 11:55:00,50.88,50.99,50.85,50.99,20000.0,40.6595,40.7474,40.6355,40.7474,20000.0
2006-07-13 12:00:00,50.99,51.04,50.88,50.9,39900.0,40.7474,40.7873,40.6595,40.6755,39900.0
2006-07-13 12:05:00,50.9,50.9,50.87,50.88,10000.0,40.6755,40.6755,40.6515,40.6595,10000.0
2006-07-13 12:10:00,50.87,50.88,50.79,50.82,14300.0,40.6515,40.6595,40.5876,40.6115,14300.0
2006-07-13 12:15:00,50.8,50.97,50.78,50.95,11700.0,40.5956,40.7314,40.5796,40.7154,11700.0
2006-07-13 12:20:00,50.95,50.99,50.87,50.87,12600.0,40.7154,40.7474,40.6515,40.6515,12600.0
2006-07-13 12:25:00,50.87,50.88,50.81,50.82,8900.0,40.6515,40.6595,40.6035,40.6115,8900.0
2006-07-13 12:30:00,50.82,50.82,50.78,50.8,17700.0,40.6115,40.6115,40.5796,40.5956,17700.0
2006-07-13 12:35:00,50.8,50.85,50.8,50.85,7600.0,40.5956,40.6355,40.5956,40.6355,7600.0
2006-07-13 12:40:00,50.85,50.85,50.83,50.84,16100.0,40.6355,40.6355,40.6195,40.6275,16100.0
2006-07-13 12:45:00,50.84,50.84,50.74,50.76,18300.0,40.6275,40.6275,40.5476,40.5636,18300.0
2006-07-13 12:50:00,50.74,50.74,50.67,50.69,12400.0,40.5476,40.5476,40.4917,40.5077,12400.0
2006-07-13 12:55:00,50.68,50.7,50.68,50.7,5700.0,40.4997,40.5156,40.4997,40.5156,5700.0
2006-07-13 13:00:00,50.71,50.77,50.69,50.69,15900.0,40.5236,40.5716,40.5077,40.5077,15900.0
2006-07-13 13:05:00,50.68,50.69,50.61,50.65,12800.0,40.4997,40.5077,40.4437,40.4757,12800.0
2006-07-13 13:10:00,50.65,50.71,50.64,50.71,11800.0,40.4757,40.5236,40.4677,40.5236,11800.0
2006-07-13 13:15:00,50.71,50.71,50.66,50.66,6900.0,40.5236,40.5236,40.4837,40.4837,6900.0
2006-07-13 13:20:00,50.65,50.67,50.61,50.61,8000.0,40.4757,40.4917,40.4437,40.4437,8000.0
2006-07-13 13:25:00,50.61,50.64,50.57,50.63,13500.0,40.4437,40.4677,40.4118,40.4597,13500.0
2006-07-13 13:30:00,50.62,50.62,50.57,50.62,9600.0,40.4517,40.4517,40.4118,40.4517,9600.0
2006-07-13 13:35:00,50.62,50.68,50.61,50.64,16600.0,40.4517,40.4997,40.4437,40.4677,16600.0
2006-07-13 13:40:00,50.62,50.63,50.55,50.62,11400.0,40.4517,40.4597,40.3958,40.4517,11400.0
2006-07-13 13:45:00,50.62,50.64,50.59,50.59,14900.0,40.4517,40.4677,40.4277,40.4277,14900.0
2006-07-13 13:50:00,50.58,50.6,50.46,50.46,25300.0,40.4197,40.4357,40.3239,40.3239,25300.0
2006-07-13 13:55:00,50.46,50.46,50.38,50.42,20700.0,40.3239,40.3239,40.2599,40.2919,20700.0
2006-07-13 14:00:00,50.42,50.42,50.37,50.39,12700.0,40.2919,40.2919,40.2519,40.2679,12700.0
2006-07-13 14:05:00,50.39,50.46,50.37,50.42,16100.0,40.2679,40.3239,40.2519,40.2919,16100.0
2006-07-13 14:10:00,50.41,50.45,50.39,50.45,24100.0,40.2839,40.3159,40.2679,40.3159,24100.0
2006-07-13 14:15:00,50.45,50.5,50.45,50.47,19000.0,40.3159,40.3558,40.3159,40.3318,19000.0
2006-07-13 14:20:00,50.47,50.57,50.47,50.57,12400.0,40.3318,40.4118,40.3318,40.4118,12400.0
2006-07-13 14:25:00,50.56,50.57,50.49,50.52,19400.0,40.4038,40.4118,40.3478,40.3718,19400.0
2006-07-13 14:30:00,50.52,50.52,50.43,50.43,13300.0,40.3718,40.3718,40.2999,40.2999,13300.0
2006-07-13 14:35:00,50.44,50.44,50.4,50.41,27500.0,40.3079,40.3079,40.2759,40.2839,27500.0
2006-07-13 14:40:00,50.41,50.43,50.35,50.36,19800.0,40.2839,40.2999,40.2359,40.2439,19800.0
2006-07-13 14:45:00,50.36,50.36,50.16,50.17,43100.0,40.2439,40.2439,40.0841,40.0921,43100.0
2006-07-13 14:50:00,50.17,50.17,50.1,50.13,34800.0,40.0921,40.0921,40.0362,40.0601,34800.0
2006-07-13 14:55:00,50.12,50.23,50.12,50.23,15700.0,40.0521,40.1401,40.0521,40.1401,15700.0
2006-07-13 15:00:00,50.23,50.24,50.1,50.12,23100.0,40.1401,40.148,40.0362,40.0521,23100.0
2006-07-13 15:05:00,50.12,50.23,50.12,50.23,21900.0,40.0521,40.1401,40.0521,40.1401,21900.0
2006-07-13 15:10:00,50.22,50.31,50.22,50.31,21700.0,40.1321,40.204,40.1321,40.204,21700.0
2006-07-13 15:15:00,50.31,50.32,50.07,50.07,30500.0,40.204,40.212,40.0122,40.0122,30500.0
2006-07-13 15:20:00,50.08,50.09,50.01,50.01,28000.0,40.0202,40.0282,39.9642,39.9642,28000.0
2006-07-13 15:25:00,50.01,50.07,50.01,50.06,16300.0,39.9642,40.0122,39.9642,40.0042,16300.0
2006-07-13 15:30:00,50.06,50.16,50.05,50.16,38500.0,40.0042,40.0841,39.9962,40.0841,38500.0
2006-07-13 15:35:00,50.16,50.28,50.13,50.26,39700.0,40.0841,40.18,40.0601,40.164,39700.0
2006-07-13 15:40:00,50.25,50.32,50.25,50.31,51500.0,40.156,40.212,40.156,40.204,51500.0
2006-07-13 15:45:00,50.31,50.37,50.27,50.36,38700.0,40.204,40.2519,40.172,40.2439,38700.0
2006-07-13 15:50:00,50.37,50.37,50.33,50.33,54300.0,40.2519,40.2519,40.22,40.22,54300.0
2006-07-13 15:55:00,50.34,50.34,50.24,50.25,34500.0,40.228,40.228,40.148,40.156,34500.0
2006-07-14 09:30:00,50.24,50.25,50.04,50.04,15400.0,40.148,40.156,39.9882,39.9882,15400.0
2006-07-14 09:35:00,50.04,50.04,49.76,49.84,19700.0,39.9882,39.9882,39.7645,39.8284,19700.0
2006-07-14 09:40:00,49.84,50.16,49.84,49.98,27800.0,39.8284,40.0841,39.8284,39.9403,27800.0
2006-07-14 09:45:00,49.97,50.05,49.97,50.04,122900.0,39.9323,39.9962,39.9323,39.9882,122900.0
2006-07-14 09:50:00,50.03,50.05,49.99,50.04,30600.0,39.9802,39.9962,39.9483,39.9882,30600.0
2006-07-14 09:55:00,50.03,50.08,49.98,50.03,42100.0,39.9802,40.0202,39.9403,39.9802,42100.0
2006-07-14 10:00:00,50.03,50.24,50.03,50.16,34500.0,39.9802,40.148,39.9802,40.0841,34500.0
2006-07-14 10:05:00,50.16,50.2,50.12,50.17,12600.0,40.0841,40.1161,40.0521,40.0921,12600.0
2006-07-14 10:10:00,50.17,50.28,50.16,50.21,23300.0,40.0921,40.18,40.0841,40.1241,23300.0
2006-07-14 10:15:00,50.25,50.37,50.24,50.36,14000.0,40.156,40.2519,40.148,40.2439,14000.0
2006-07-14 10:20:00,50.37,50.45,50.34,50.42,21800.0,40.2519,40.3159,40.228,40.2919,21800.0
2006-07-14 10:25:00,50.4,50.41,50.35,50.4,83300.0,40.2759,40.2839,40.2359,40.2759,83300.0
2006-07-14 10:30:00,50.4,50.4,50.33,50.35,26800.0,40.2759,40.2759,40.22,40.2359,26800.0
2006-07-14 10:35:00,50.35,50.41,50.26,50.38,18000.0,40.2359,40.2839,40.164,40.2599,18000.0
2006-07-14 10:40:00,50.38,50.39,50.28,50.38,18100.0,40.2599,40.2679,40.18,40.2599,18100.0
2006-07-14 10:45:00,50.37,50.38,50.27,50.36,17400.0,40.2519,40.2599,40.172,40.2439,17400.0
2006-07-14 10:50:00,50.37,50.37,50.25,50.25,17200.0,40.2519,40.2519,40.156,40.156,17200.0
2006-07-14 10:55:00,50.25,50.25,50.05,50.18,20400.0,40.156,40.156,39.9962,40.1001,20400.0
2006-07-14 11:00:00,50.19,50.19,49.94,49.98,29000.0,40.1081,40.1081,39.9083,39.9403,29000.0
2006-07-14 11:05:00,49.97,50.06,49.92,50.06,18500.0,39.9323,40.0042,39.8923,40.0042,18500.0
2006-07-14 11:10:00,50.05,50.12,50.0,50.02,13700.0,39.9962,40.0521,39.9563,39.9722,13700.0
2006-07-14 11:15:00,50.02,50.13,49.93,50.13,26000.0,39.9722,40.0601,39.9003,40.0601,26000.0
2006-07-14 11:20:00,50.15,50.33,50.15,50.24,56000.0,40.0761,40.22,40.0761,40.148,56000.0
2006-07-14 11:25:00,50.28,50.28,50.09,50.1,12600.0,40.18,40.18,40.0282,40.0362,12600.0
2006-07-14 11:30:00,50.08,50.16,49.82,49.96,19300.0,40.0202,40.0841,39.8124,39.9243,19300.0
2006-07-14 11:35:00,49.96,50.06,49.91,50.0,18500.0,39.9243,40.0042,39.8843,39.9563,18500.0
2006-07-14 11:40:00,50.01,50.15,50.0,50.03,19400.0,39.9642,40.0761,39.9563,39.9802,19400.0
2006-07-14 11:45:00,50.04,50.1,49.92,50.09,34000.0,39.9882,40.0362,39.8923,40.0282,34000.0
2006-07-14 11:50:00,50.08,50.11,49.95,50.06,20100.0,40.0202,40.0442,39.9163,40.0042,20100.0
2006-07-14 11:55:00,50.07,50.11,49.95,50.1,12000.0,40.0122,40.0442,39.9163,40.0362,12000.0
2006-07-14 12:00:00,50.09,50.1,50.04,50.08,48500.0,40.0282,40.0362,39.9882,40.0202,48500.0
2006-07-14 12:05:00,50.09,50.21,50.08,50.12,18500.0,40.0282,40.1241,40.0202,40.0521,18500.0
2006-07-14 12:10:00,50.1,50.1,49.96,50.02,9300.0,40.0362,40.0362,39.9243,39.9722,9300.0
2006-07-14 12:15:00,50.02,50.08,49.95,49.97,10700.0,39.9722,40.0202,39.9163,39.9323,10700.0
2006-07-14 12:20:00,49.99,49.99,49.95,49.95,9900.0,39.9483,39.9483,39.9163,39.9163,9900.0
2006-07-14 12:25:00,49.96,49.97,49.89,49.9,7600.0,39.9243,39.9323,39.8684,39.8763,7600.0
2006-07-14 12:30:00,49.92,49.98,49.92,49.98,16300.0,39.8923,39.9403,39.8923,39.9403,16300.0
2006-07-14 12:35:00,49.98,50.05,49.97,50.0,28500.0,39.9403,39.9962,39.9323,39.9563,28500.0
2006-07-14 12:40:00,49.99,50.03,49.98,50.01,14300.0,39.9483,39.9802,39.9403,39.9642,14300.0
2006-07-14 12:45:00,50.01,50.02,49.97,49.98,11400.0,39.9642,39.9722,39.9323,39.9403,11400.0
2006-07-14 12:50:00,49.99,50.01,49.97,50.0,6300.0,39.9483,39.9642,39.9323,39.9563,6300.0
2006-07-14 12:55:00,50.0,50.02,50.0,50.0,6700.0,39.9563,39.9722,39.9563,39.9563,6700.0
2006-07-14 13:00:00,50.0,50.0,49.95,49.98,13000.0,39.9563,39.9563,39.9163,39.9403,13000.0
2006-07-14 13:05:00,49.97,49.97,49.91,49.93,18500.0,39.9323,39.9323,39.8843,39.9003,18500.0
2006-07-14 13:10:00,49.93,49.99,49.93,49.98,10000.0,39.9003,39.9483,39.9003,39.9403,10000.0
2006-07-14 13:15:00,49.95,50.0,49.95,49.97,6100.0,39.9163,39.9563,39.9163,39.9323,6100.0
2006-07-14 13:20:00,50.01,50.06,49.97,50.06,14700.0,39.9642,40.0042,39.9323,40.0042,14700.0
2006-07-14 13:25:00,50.06,50.07,50.0,50.0,19900.0,40.0042,40.0122,39.9563,39.9563,19900.0
2006-07-14 13:30:00,50.0,50.03,49.98,50.01,43400.0,39.9563,39.9802,39.9403,39.9642,43400.0
2006-07-14 13:35:00,50.01,50.07,50.01,50.07,19500.0,39.9642,40.0122,39.9642,40.0122,19500.0
2006-07-14 13:40:00,50.08,50.08,50.0,50.01,10000.0,40.0202,40.0202,39.9563,39.9642,10000.0
2006-07-14 13:45:00,50.02,50.03,50.0,50.01,18900.0,39.9722,39.9802,39.9563,39.9642,18900.0
2006-07-14 13:50:00,50.0,50.06,50.0,50.06,10600.0,39.9563,40.0042,39.9563,40.0042,10600.0
2006-07-14 13:55:00,50.06,50.1,50.03,50.03,29600.0,40.0042,40.0362,39.9802,39.9802,29600.0
2006-07-14 14:00:00,50.04,50.09,50.03,50.07,16600.0,39.9882,40.0282,39.9802,40.0122,16600.0
2006-07-14 14:05:00,50.07,50.17,50.07,50.17,24700.0,40.0122,40.0921,40.0122,40.0921,24700.0
2006-07-14 14:10:00,50.15,50.15,50.11,50.12,9600.0,40.0761,40.0761,40.0442,40.0521,9600.0
2006-07-14 14:15:00,50.12,50.2,50.12,50.2,19100.0,40.0521,40.1161,40.0521,40.1161,19100.0
2006-07-14 14:20:00,50.2,50.2,50.1,50.11,12200.0,40.1161,40.1161,40.0362,40.0442,12200.0
2006-07-14 14:25:00,50.11,50.13,50.08,50.12,17300.0,40.0442,40.0601,40.0202,40.0521,17300.0
2006-07-14 14:30:00,50.12,50.16,50.12,50.15,16200.0,40.0521,40.0841,40.0521,40.0761,16200.0
2006-07-14 14:35:00,50.15,50.2,50.15,50.16,43400.0,40.0761,40.1161,40.0761,40.0841,43400.0
2006-07-14 14:40:00,50.16,50.19,50.0,50.19,16600.0,40.0841,40.1081,39.9563,40.1081,16600.0
2006-07-14 14:45:00,50.2,50.24,50.17,50.21,29900.0,40.1161,40.148,40.0921,40.1241,29900.0
2006-07-14 14:50:00,50.2,50.2,50.16,50.16,5900.0,40.1161,40.1161,40.0841,40.0841,5900.0
2006-07-14 14:55:00,50.19,50.19,50.08,50.17,17900.0,40.1081,40.1081,40.0202,40.0921,17900.0
2006-07-14 15:00:00,50.18,50.29,50.18,50.24,35100.0,40.1001,40.188,40.1001,40.148,35100.0
2006-07-14 15:05:00,50.24,50.33,50.24,50.3,30800.0,40.148,40.22,40.148,40.196,30800.0
2006-07-14 15:10:00,50.31,50.32,50.25,50.32,9800.0,40.204,40.212,40.156,40.212,9800.0
2006-07-14 15:15:00,50.32,50.32,50.25,50.3,12900.0,40.212,40.212,40.156,40.196,12900.0
2006-07-14 15:20:00,50.3,50.33,50.27,50.27,22900.0,40.196,40.22,40.172,40.172,22900.0
2006-07-14 15:25:00,50.26,50.28,50.21,50.27,44200.0,40.164,40.18,40.1241,40.172,44200.0
2006-07-14 15:30:00,50.27,50.3,50.2,50.21,14600.0,40.172,40.196,40.1161,40.1241,14600.0
2006-07-14 15:35:00,50.2,50.27,50.15,50.27,22800.0,40.1161,40.172,40.0761,40.172,22800.0
2006-07-14 15:40:00,50.27,50.28,50.23,50.25,9700.0,40.172,40.18,40.1401,40.156,9700.0
2006-07-14 15:45:00,50.24,50.3,50.2,50.3,18500.0,40.148,40.196,40.1161,40.196,18500.0
2006-07-14 15:50:00,50.3,50.3,50.24,50.28,29000.0,40.196,40.196,40.148,40.18,29000.0
2006-07-14 15:55:00,50.27,50.29,50.26,50.27,20000.0,40.172,40.188,40.164,40.172,20000.0
2006-07-17 09:30:00,50.2,50.26,50.05,50.05,18000.0,40.1161,40.164,39.9962,39.9962,18000.0
2006-07-17 09:35:00,50.0,50.5,50.0,50.5,16100.0,39.9563,40.3558,39.9563,40.3558,16100.0
2006-07-17 09:40:00,50.5,50.6,50.49,50.52,133800.0,40.3558,40.4357,40.3478,40.3718,133800.0
2006-07-17 09:45:00,50.48,50.51,50.22,50.33,29100.0,40.3398,40.3638,40.1321,40.22,29100.0
2006-07-17 09:50:00,50.33,50.34,50.11,50.12,20100.0,40.22,40.228,40.0442,40.0521,20100.0
2006-07-17 09:55:00,50.12,50.12,50.03,50.11,19600.0,40.0521,40.0521,39.9802,40.0442,19600.0
2006-07-17 10:00:00,50.14,50.21,50.04,50.07,32400.0,40.0681,40.1241,39.9882,40.0122,32400.0
2006-07-17 10:05:00,50.07,50.13,50.06,50.06,10300.0,40.0122,40.0601,40.0042,40.0042,10300.0
2006-07-17 10:10:00,50.06,50.1,50.02,50.1,11200.0,40.0042,40.0362,39.9722,40.0362,11200.0
2006-07-17 10:15:00,50.07,50.25,50.06,50.12,95400.0,40.0122,40.156,40.0042,40.0521,95400.0
2006-07-17 10:20:00,50.12,50.19,50.08,50.11,12600.0,40.0521,40.1081,40.0202,40.0442,12600.0
2006-07-17 10:25:00,50.14,50.2,50.02,50.1,28600.0,40.0681,40.1161,39.9722,40.0362,28600.0
2006-07-17 10:30:00,50.11,50.13,50.05,50.1,11800.0,40.0442,40.0601,39.9962,40.0362,11800.0
2006-07-17 10:35:00,50.06,50.1,50.02,50.03,17000.0,40.0042,40.0362,39.9722,39.9802,17000.0
2006-07-17 10:40:00,50.03,50.14,50.02,50.14,14200.0,39.9802,40.0681,39.9722,40.0681,14200.0
2006-07-17 10:45:00,50.14,50.17,50.02,50.03,13400.0,40.0681,40.0921,39.9722,39.9802,13400.0
2006-07-17 10:50:00,50.03,50.1,50.0,50.08,21000.0,39.9802,40.0362,39.9563,40.0202,21000.0
2006-07-17 10:55:00,50.08,50.12,50.05,50.12,21200.0,40.0202,40.0521,39.9962,40.0521,21200.0
2006-07-17 11:00:00,50.12,50.12,50.08,50.1,9700.0,40.0521,40.0521,40.0202,40.0362,9700.0
2006-07-17 11:05:00,50.1,50.12,50.05,50.08,9700.0,40.0362,40.0521,39.9962,40.0202,9700.0
2006-07-17 11:10:00,50.08,50.09,50.07,50.09,7000.0,40.0202,40.0282,40.0122,40.0282,7000.0
2006-07-17 11:15:00,50.09,50.12,50.06,50.07,7800.0,40.0282,40.0521,40.0042,40.0122,7800.0
2006-07-17 11:20:00,50.05,50.07,50.0,50.02,14400.0,39.9962,40.0122,39.9563,39.9722,14400.0
2006-07-17 11:25:00,50.03,50.06,50.0,50.06,19000.0,39.9802,40.0042,39.9563,40.0042,19000.0
2006-07-17 11:30:00,50.05,50.11,50.04,50.06,19500.0,39.9962,40.0442,39.9882,40.0042,19500.0
2006-07-17 11:35:00,50.06,50.09,50.03,50.09,15300.0,40.0042,40.0282,39.9802,40.0282,15300.0
2006-07-17 11:40:00,50.09,50.14,50.05,50.14,17700.0,40.0282,40.0681,39.9962,40.0681,17700.0
2006-07-17 11:45:00,50.15,50.15,50.06,50.07,11300.0,40.0761,40.0761,40.0042,40.0122,11300.0
2006-07-17 11:50:00,50.07,50.08,50.05,50.06,19000.0,40.0122,40.0202,39.9962,40.0042,19000.0
2006-07-17 11:55:00,50.06,50.08,50.02,50.08,15400.0,40.0042,40.0202,39.9722,40.0202,15400.0
2006-07-17 12:00:00,50.08,50.12,50.03,50.04,13700.0,40.0202,40.0521,39.9802,39.9882,13700.0
2006-07-17 12:05:00,50.05,50.29,50.04,50.12,51400.0,39.9962,40.188,39.9882,40.0521,51400.0
2006-07-17 12:10:00,50.13,50.18,50.04,50.07,19300.0,40.0601,40.1001,39.9882,40.0122,19300.0
2006-07-17 12:15:00,50.07,50.19,50.06,50.08,13600.0,40.0122,40.1081,40.0042,40.0202,13600.0
2006-07-17 12:20:00,50.07,50.11,50.05,50.1,11200.0,40.0122,40.0442,39.9962,40.0362,11200.0
2006-07-17 12:25:00,50.09,50.21,50.08,50.16,20200.0,40.0282,40.1241,40.0202,40.0841,20200.0
2006-07-17 12:30:00,50.19,50.25,50.13,50.15,47300.0,40.1081,40.156,40.0601,40.0761,47300.0
2006-07-17 12:35:00,50.17,50.17,50.11,50.12,22200.0,40.0921,40.0921,40.0442,40.0521,22200.0
2006-07-17 12:40:00,50.11,50.15,50.08,50.13,41000.0,40.0442,40.0761,40.0202,40.0601,41000.0
2006-07-17 12:45:00,50.13,50.15,50.05,50.1,13500.0,40.0601,40.0761,39.9962,40.0362,13500.0
2006-07-17 12:50:00,50.08,50.12,50.02,50.05,17400.0,40.0202,40.0521,39.9722,39.9962,17400.0
2006-07-17 12:55:00,50.05,50.15,50.04,50.06,12400.0,39.9962,40.0761,39.9882,40.0042,12400.0
2006-07-17 13:00:00,50.05,50.1,50.03,50.1,15400.0,39.9962,40.0362,39.9802,40.0362,15400.0
2006-07-17 13:05:00,50.1,50.19,50.06,50.17,44800.0,40.0362,40.1081,40.0042,40.0921,44800.0
2006-07-17 13:10:00,50.19,50.19,50.07,50.15,36600.0,40.1081,40.1081,40.0122,40.0761,36600.0
2006-07-17 13:15:00,50.14,50.16,50.07,50.15,13500.0,40.0681,40.0841,40.0122,40.0761,13500.0
2006-07-17 13:20:00,50.15,50.19,50.11,50.11,6000.0,40.0761,40.1081,40.0442,40.0442,6000.0
2006-07-17 13:25:00,50.14,50.2,50.12,50.12,13300.0,40.0681,40.1161,40.0521,40.0521,13300.0
2006-07-17 13:30:00,50.13,50.14,50.09,50.1,7700.0,40.0601,40.0681,40.0282,40.0362,7700.0
2006-07-17 13:35:00,50.1,50.14,50.1,50.12,11100.0,40.0362,40.0681,40.0362,40.0521,11100.0
2006-07-17 13:40:00,50.1,50.16,50.1,50.15,3600.0,40.0362,40.0841,40.0362,40.0761,3600.0
2006-07-17 13:45:00,50.15,50.16,50.12,50.13,10100.0,40.0761,40.0841,40.0521,40.0601,10100.0
2006-07-17 13:50:00,50.15,50.19,50.12,50.18,15200.0,40.0761,40.1081,40.0521,40.1001,15200.0
2006-07-17 13:55:00,50.19,50.21,50.13,50.14,19500.0,40.1081,40.1241,40.0601,40.0681,19500.0
2006-07-17 14:00:00,50.14,50.21,50.14,50.15,15800.0,40.0681,40.1241,40.0681,40.0761,15800.0
2006-07-17 14:05:00,50.17,50.17,50.15,50.15,11400.0,40.0921,40.0921,40.0761,40.0761,11400.0
2006-07-17 14:10:00,50.16,50.18,50.15,50.16,13700.0,40.0841,40.1001,40.0761,40.0841,13700.0
2006-07-17 14:15:00,50.15,50.2,50.15,50.2,14600.0,40.0761,40.1161,40.0761,40.1161,14600.0
2006-07-17 14:20:00,50.2,50.2,50.13,50.13,15900.0,40.1161,40.1161,40.0601,40.0601,15900.0
2006-07-17 14:25:00,50.13,50.18,50.11,50.18,12200.0,40.0601,40.1001,40.0442,40.1001,12200.0
2006-07-17 14:30:00,50.18,50.2,50.16,50.19,12600.0,40.1001,40.1161,40.0841,40.1081,12600.0
2006-07-17 14:35:00,50.2,50.2,50.15,50.2,14700.0,40.1161,40.1161,40.0761,40.1161,14700.0
2006-07-17 14:40:00,50.21,50.22,50.15,50.16,15100.0,40.1241,40.1321,40.0761,40.0841,15100.0
2006-07-17 14:45:00,50.17,50.22,50.15,50.22,21600.0,40.0921,40.1321,40.0761,40.1321,21600.0
2006-07-17 14:50:00,50.21,50.23,50.17,50.22,27600.0,40.1241,40.1401,40.0921,40.1321,27600.0
2006-07-17 14:55:00,50.22,50.23,50.2,50.21,7700.0,40.1321,40.1401,40.1161,40.1241,7700.0
2006-07-17 15:00:00,50.21,50.25,50.18,50.25,22000.0,40.1241,40.156,40.1001,40.156,22000.0
2006-07-17 15:05:00,50.24,50.25,50.21,50.23,13100.0,40.148,40.156,40.1241,40.1401,13100.0
2006-07-17 15:10:00,50.21,50.26,50.2,50.26,21200.0,40.1241,40.164,40.1161,40.164,21200.0
2006-07-17 15:15:00,50.27,50.28,50.24,50.24,16100.0,40.172,40.18,40.148,40.148,16100.0
2006-07-17 15:20:00,50.24,50.28,50.21,50.22,12600.0,40.148,40.18,40.1241,40.1321,12600.0
2006-07-17 15:25:00,50.21,50.27,50.21,50.25,16200.0,40.1241,40.172,40.1241,40.156,16200.0
2006-07-17 15:30:00,50.25,50.25,50.19,50.21,23400.0,40.156,40.156,40.1081,40.1241,23400.0
2006-07-17 15:35:00,50.22,50.32,50.22,50.31,19100.0,40.1321,40.212,40.1321,40.204,19100.0
2006-07-17 15:40:00,50.31,50.4,50.31,50.4,19300.0,40.204,40.2759,40.204,40.2759,19300.0
2006-07-17 15:45:00,50.39,50.4,50.3,50.3,24300.0,40.2679,40.2759,40.196,40.196,24300.0
2006-07-17 15:50:00,50.3,50.32,50.27,50.31,29600.0,40.196,40.212,40.172,40.204,29600.0
2006-07-17 15:55:00,50.31,50.32,50.3,50.3,37000.0,40.204,40.212,40.196,40.196,37000.0
2006-07-18 09:30:00,50.55,50.87,50.55,50.87,83200.0,40.3958,40.6515,40.3958,40.6515,83200.0
2006-07-18 09:35:00,50.8,51.0,50.8,51.0,10600.0,40.5956,40.7554,40.5956,40.7554,10600.0
2006-07-18 09:40:00,51.0,51.0,50.89,50.94,29100.0,40.7554,40.7554,40.6675,40.7074,29100.0
2006-07-18 09:45:00,50.88,50.94,50.75,50.78,23300.0,40.6595,40.7074,40.5556,40.5796,23300.0
2006-07-18 09:50:00,50.8,50.8,50.74,50.74,11300.0,40.5956,40.5956,40.5476,40.5476,11300.0
2006-07-18 09:55:00,50.72,50.79,50.69,50.79,11700.0,40.5316,40.5876,40.5077,40.5876,11700.0
2006-07-18 10:00:00,50.78,50.78,50.56,50.58,8800.0,40.5796,40.5796,40.4038,40.4197,8800.0
2006-07-18 10:05:00,50.59,50.61,50.57,50.59,11000.0,40.4277,40.4437,40.4118,40.4277,11000.0
2006-07-18 10:10:00,50.59,50.78,50.59,50.6,32100.0,40.4277,40.5796,40.4277,40.4357,32100.0
2006-07-18 10:15:00,50.61,50.61,50.47,50.59,17600.0,40.4437,40.4437,40.3318,40.4277,17600.0
2006-07-18 10:20:00,50.59,50.69,50.58,50.67,9800.0,40.4277,40.5077,40.4197,40.4917,9800.0
2006-07-18 10:25:00,50.68,50.69,50.59,50.69,11200.0,40.4997,40.5077,40.4277,40.5077,11200.0
2006-07-18 10:30:00,50.67,50.7,50.63,50.65,13500.0,40.4917,40.5156,40.4597,40.4757,13500.0
2006-07-18 10:35:00,50.65,50.66,50.57,50.6,9500.0,40.4757,40.4837,40.4118,40.4357,9500.0
2006-07-18 10:40:00,50.6,50.66,50.58,50.64,11000.0,40.4357,40.4837,40.4197,40.4677,11000.0
2006-07-18 10:45:00,50.65,50.73,50.65,50.71,9700.0,40.4757,40.5396,40.4757,40.5236,9700.0
2006-07-18 10:50:00,50.7,50.71,50.58,50.62,10600.0,40.5156,40.5236,40.4197,40.4517,10600.0
2006-07-18 10:55:00,50.61,50.61,50.49,50.49,13000.0,40.4437,40.4437,40.3478,40.3478,13000.0
2006-07-18 11:00:00,50.46,50.5,50.43,50.49,8300.0,40.3239,40.3558,40.2999,40.3478,8300.0
2006-07-18 11:05:00,50.48,50.48,50.44,50.46,12800.0,40.3398,40.3398,40.3079,40.3239,12800.0
2006-07-18 11:10:00,50.45,50.45,50.3,50.3,9700.0,40.3159,40.3159,40.196,40.196,9700.0
2006-07-18 11:15:00,50.31,50.35,50.26,50.3,30000.0,40.204,40.2359,40.164,40.196,30000.0
2006-07-18 11:20:00,50.3,50.34,50.27,50.32,11500.0,40.196,40.228,40.172,40.212,11500.0
2006-07-18 11:25:00,50.33,50.36,50.33,50.36,17200.0,40.22,40.2439,40.22,40.2439,17200.0
2006-07-18 11:30:00,50.38,50.46,50.37,50.39,7700.0,40.2599,40.3239,40.2519,40.2679,7700.0
2006-07-18 11:35:00,50.39,50.4,50.28,50.33,8900.0,40.2679,40.2759,40.18,40.22,8900.0
2006-07-18 11:40:00,50.38,50.43,50.37,50.4,14500.0,40.2599,40.2999,40.2519,40.2759,14500.0
2006-07-18 11:45:00,50.4,50.52,50.4,50.52,17700.0,40.2759,40.3718,40.2759,40.3718,17700.0
2006-07-18 11:50:00,50.52,50.6,50.51,50.6,16400.0,40.3718,40.4357,40.3638,40.4357,16400.0
2006-07-18 11:55:00,50.6,50.62,50.53,50.6,13700.0,40.4357,40.4517,40.3798,40.4357,13700.0
2006-07-18 12:00:00,50.62,50.64,50.57,50.6,7600.0,40.4517,40.4677,40.4118,40.4357,7600.0
2006-07-18 12:05:00,50.6,50.64,50.6,50.6,6700.0,40.4357,40.4677,40.4357,40.4357,6700.0
2006-07-18 12:10:00,50.61,50.63,50.6,50.62,13200.0,40.4437,40.4597,40.4357,40.4517,13200.0
2006-07-18 12:15:00,50.64,50.71,50.6,50.7,19800.0,40.4677,40.5236,40.4357,40.5156,19800.0
2006-07-18 12:20:00,50.68,50.73,50.59,50.59,11000.0,40.4997,40.5396,40.4277,40.4277,11000.0
2006-07-18 12:25:00,50.62,50.74,50.6,50.7,16800.0,40.4517,40.5476,40.4357,40.5156,16800.0
2006-07-18 12:30:00,50.71,50.71,50.62,50.68,13300.0,40.5236,40.5236,40.4517,40.4997,13300.0
2006-07-18 12:35:00,50.68,50.72,50.67,50.7,15500.0,40.4997,40.5316,40.4917,40.5156,15500.0
2006-07-18 12:40:00,50.7,50.8,50.7,50.73,11700.0,40.5156,40.5956,40.5156,40.5396,11700.0
2006-07-18 12:45:00,50.73,50.79,50.68,50.68,9500.0,40.5396,40.5876,40.4997,40.4997,9500.0
2006-07-18 12:50:00,50.69,50.69,50.6,50.63,22000.0,40.5077,40.5077,40.4357,40.4597,22000.0
2006-07-18 12:55:00,50.63,50.63,50.57,50.6,8800.0,40.4597,40.4597,40.4118,40.4357,8800.0
2006-07-18 13:00:00,50.6,50.65,50.59,50.64,27400.0,40.4357,40.4757,40.4277,40.4677,27400.0
2006-07-18 13:05:00,50.64,50.66,50.59,50.61,9800.0,40.4677,40.4837,40.4277,40.4437,9800.0
2006-07-18 13:10:00,50.61,50.7,50.61,50.66,24000.0,40.4437,40.5156,40.4437,40.4837,24000.0
2006-07-18 13:15:00,50.66,50.68,50.6,50.66,25600.0,40.4837,40.4997,40.4357,40.4837,25600.0
2006-07-18 13:20:00,50.64,50.69,50.6,50.63,47200.0,40.4677,40.5077,40.4357,40.4597,47200.0
2006-07-18 13:25:00,50.62,50.7,50.61,50.67,88400.0,40.4517,40.5156,40.4437,40.4917,88400.0
2006-07-18 13:30:00,50.66,50.67,50.62,50.64,19900.0,40.4837,40.4917,40.4517,40.4677,19900.0
2006-07-18 13:35:00,50.64,50.69,50.63,50.65,12200.0,40.4677,40.5077,40.4597,40.4757,12200.0
2006-07-18 13:40:00,50.66,50.67,50.55,50.59,23700.0,40.4837,40.4917,40.3958,40.4277,23700.0
2006-07-18 13:45:00,50.58,50.59,50.44,50.58,21400.0,40.4197,40.4277,40.3079,40.4197,21400.0
2006-07-18 13:50:00,50.58,50.64,50.57,50.6,19300.0,40.4197,40.4677,40.4118,40.4357,19300.0
2006-07-18 13:55:00,50.61,50.66,50.56,50.6,25200.0,40.4437,40.4837,40.4038,40.4357,25200.0
2006-07-18 14:00:00,50.62,50.7,50.54,50.69,13400.0,40.4517,40.5156,40.3878,40.5077,13400.0
2006-07-18 14:05:00,50.68,50.69,50.61,50.66,19000.0,40.4997,40.5077,40.4437,40.4837,19000.0
2006-07-18 14:10:00,50.66,50.7,50.6,50.62,21800.0,40.4837,40.5156,40.4357,40.4517,21800.0
2006-07-18 14:15:00,50.62,50.73,50.57,50.66,23700.0,40.4517,40.5396,40.4118,40.4837,23700.0
2006-07-18 14:20:00,50.69,50.69,50.62,50.66,23700.0,40.5077,40.5077,40.4517,40.4837,23700.0
2006-07-18 14:25:00,50.66,50.76,50.65,50.76,9100.0,40.4837,40.5636,40.4757,40.5636,9100.0
2006-07-18 14:30:00,50.76,50.87,50.74,50.84,13800.0,40.5636,40.6515,40.5476,40.6275,13800.0
2006-07-18 14:35:00,50.83,50.94,50.83,50.94,28200.0,40.6195,40.7074,40.6195,40.7074,28200.0
2006-07-18 14:40:00,50.94,50.95,50.84,50.92,18700.0,40.7074,40.7154,40.6275,40.6914,18700.0
2006-07-18 14:45:00,50.92,50.92,50.83,50.85,16200.0,40.6914,40.6914,40.6195,40.6355,16200.0
2006-07-18 14:50:00,50.87,50.88,50.83,50.85,14700.0,40.6515,40.6595,40.6195,40.6355,14700.0
2006-07-18 14:55:00,50.85,50.85,50.76,50.84,9600.0,40.6355,40.6355,40.5636,40.6275,9600.0
2006-07-18 15:00:00,50.87,50.88,50.81,50.81,12300.0,40.6515,40.6595,40.6035,40.6035,12300.0
2006-07-18 15:05:00,50.82,50.82,50.72,50.74,11800.0,40.6115,40.6115,40.5316,40.5476,11800.0
2006-07-18 15:10:00,50.73,50.75,50.62,50.75,29600.0,40.5396,40.5556,40.4517,40.5556,29600.0
2006-07-18 15:15:00,50.74,50.79,50.73,50.75,13300.0,40.5476,40.5876,40.5396,40.5556,13300.0
2006-07-18 15:20:00,50.74,50.75,50.7,50.74,14500.0,40.5476,40.5556,40.5156,40.5476,14500.0
2006-07-18 15:25:00,50.74,50.84,50.71,50.82,18100.0,40.5476,40.6275,40.5236,40.6115,18100.0
2006-07-18 15:30:00,50.83,51.0,50.82,50.92,24500.0,40.6195,40.7554,40.6115,40.6914,24500.0
2006-07-18 15:35:00,50.92,50.95,50.91,50.92,17100.0,40.6914,40.7154,40.6835,40.6914,17100.0
2006-07-18 15:40:00,50.92,51.02,50.92,51.02,24200.0,40.6914,40.7714,40.6914,40.7714,24200.0
2006-07-18 15:45:00,51.05,51.25,51.05,51.15,48500.0,40.7953,40.9552,40.7953,40.8752,48500.0
2006-07-18 15:50:00,51.18,51.2,50.99,51.02,29500.0,40.8992,40.9152,40.7474,40.7714,29500.0
2006-07-18 15:55:00,51.02,51.09,50.99,51.08,38100.0,40.7714,40.8273,40.7474,40.8193,38100.0
2006-07-19 09:35:00,51.5,51.5,51.4,51.46,32700.0,41.1549,41.1549,41.075,41.123,32700.0
2006-07-19 09:40:00,51.5,51.64,51.5,51.64,14600.0,41.1549,41.2668,41.1549,41.2668,14600.0
2006-07-19 09:45:00,51.64,51.85,51.64,51.85,14900.0,41.2668,41.4346,41.2668,41.4346,14900.0
2006-07-19 09:50:00,51.88,52.05,51.81,51.82,25900.0,41.4586,41.5945,41.4027,41.4107,25900.0
2006-07-19 09:55:00,51.8,51.91,51.75,51.9,23400.0,41.3947,41.4826,41.3547,41.4746,23400.0
2006-07-19 10:00:00,51.91,52.16,51.91,52.0,24300.0,41.4826,41.6824,41.4826,41.5545,24300.0
2006-07-19 10:05:00,52.02,52.04,51.99,52.01,11500.0,41.5705,41.5865,41.5465,41.5625,11500.0
2006-07-19 10:10:00,52.02,52.04,51.9,51.91,15500.0,41.5705,41.5865,41.4746,41.4826,15500.0
2006-07-19 10:15:00,51.91,51.91,51.87,51.9,8600.0,41.4826,41.4826,41.4506,41.4746,8600.0
2006-07-19 10:20:00,51.89,51.9,51.8,51.8,11500.0,41.4666,41.4746,41.3947,41.3947,11500.0
2006-07-19 10:25:00,51.8,52.12,51.78,52.07,15800.0,41.3947,41.6504,41.3787,41.6104,15800.0
2006-07-19 10:30:00,52.03,52.17,52.03,52.1,22000.0,41.5785,41.6904,41.5785,41.6344,22000.0
2006-07-19 10:35:00,52.11,52.2,52.08,52.15,38100.0,41.6424,41.7143,41.6184,41.6744,38100.0
2006-07-19 10:40:00,52.14,52.22,52.12,52.22,19500.0,41.6664,41.7303,41.6504,41.7303,19500.0
2006-07-19 10:45:00,52.22,52.32,52.22,52.25,20800.0,41.7303,41.8102,41.7303,41.7543,20800.0
2006-07-19 10:50:00,52.25,52.26,52.16,52.16,9500.0,41.7543,41.7623,41.6824,41.6824,9500.0
2006-07-19 10:55:00,52.14,52.25,52.09,52.25,24500.0,41.6664,41.7543,41.6264,41.7543,24500.0
2006-07-19 11:00:00,52.23,52.23,52.11,52.2,19500.0,41.7383,41.7383,41.6424,41.7143,19500.0
2006-07-19 11:05:00,52.2,52.22,52.12,52.19,26700.0,41.7143,41.7303,41.6504,41.7063,26700.0
2006-07-19 11:10:00,52.17,52.22,52.17,52.2,13700.0,41.6904,41.7303,41.6904,41.7143,13700.0
2006-07-19 11:15:00,52.17,52.23,52.17,52.22,14500.0,41.6904,41.7383,41.6904,41.7303,14500.0
2006-07-19 11:20:00,52.23,52.48,52.21,52.48,55200.0,41.7383,41.9381,41.7223,41.9381,55200.0
2006-07-19 11:25:00,52.46,52.47,52.39,52.44,24700.0,41.9221,41.9301,41.8662,41.9061,24700.0
2006-07-19 11:30:00,52.45,52.45,52.4,52.44,16900.0,41.9141,41.9141,41.8742,41.9061,16900.0
2006-07-19 11:35:00,52.44,52.5,52.43,52.47,22800.0,41.9061,41.9541,41.8981,41.9301,22800.0
2006-07-19 11:40:00,52.49,52.53,52.45,52.45,8500.0,41.9461,41.978,41.9141,41.9141,8500.0
2006-07-19 11:45:00,52.47,52.5,52.47,52.49,18000.0,41.9301,41.9541,41.9301,41.9461,18000.0
2006-07-19 11:50:00,52.51,52.57,52.51,52.53,13800.0,41.9621,42.01,41.9621,41.978,13800.0
2006-07-19 11:55:00,52.54,52.54,52.45,52.47,5600.0,41.986,41.986,41.9141,41.9301,5600.0
2006-07-19 12:00:00,52.45,52.45,52.28,52.29,8700.0,41.9141,41.9141,41.7783,41.7863,8700.0
2006-07-19 12:05:00,52.26,52.33,52.23,52.31,23600.0,41.7623,41.8182,41.7383,41.8022,23600.0
2006-07-19 12:10:00,52.32,52.34,52.25,52.32,10000.0,41.8102,41.8262,41.7543,41.8102,10000.0
2006-07-19 12:15:00,52.32,52.32,52.16,52.16,6200.0,41.8102,41.8102,41.6824,41.6824,6200.0
2006-07-19 12:20:00,52.18,52.26,52.18,52.2,10600.0,41.6983,41.7623,41.6983,41.7143,10600.0
2006-07-19 12:25:00,52.2,52.24,52.19,52.24,6700.0,41.7143,41.7463,41.7063,41.7463,6700.0
2006-07-19 12:30:00,52.24,52.24,52.15,52.21,10200.0,41.7463,41.7463,41.6744,41.7223,10200.0
2006-07-19 12:35:00,52.21,52.25,52.2,52.25,8500.0,41.7223,41.7543,41.7143,41.7543,8500.0
2006-07-19 12:40:00,52.25,52.25,52.2,52.22,8200.0,41.7543,41.7543,41.7143,41.7303,8200.0
2006-07-19 12:45:00,52.21,52.32,52.21,52.28,15200.0,41.7223,41.8102,41.7223,41.7783,15200.0
2006-07-19 12:50:00,52.26,52.29,52.25,52.28,19600.0,41.7623,41.7863,41.7543,41.7783,19600.0
2006-07-19 12:55:00,52.27,52.34,52.27,52.33,26100.0,41.7703,41.8262,41.7703,41.8182,26100.0
2006-07-19 13:00:00,52.33,52.4,52.29,52.31,7700.0,41.8182,41.8742,41.7863,41.8022,7700.0
2006-07-19 13:05:00,52.3,52.4,52.29,52.39,10200.0,41.7942,41.8742,41.7863,41.8662,10200.0
2006-07-19 13:10:00,52.4,52.48,52.39,52.44,12000.0,41.8742,41.9381,41.8662,41.9061,12000.0
2006-07-19 13:15:00,52.45,52.45,52.41,52.42,7300.0,41.9141,41.9141,41.8821,41.8901,7300.0
2006-07-19 13:20:00,52.41,52.5,52.4,52.5,12700.0,41.8821,41.9541,41.8742,41.9541,12700.0
2006-07-19 13:25:00,52.5,52.53,52.47,52.5,7900.0,41.9541,41.978,41.9301,41.9541,7900.0
2006-07-19 13:30:00,52.47,52.64,52.47,52.6,13200.0,41.9301,42.0659,41.9301,42.034,13200.0
2006-07-19 13:35:00,52.58,52.69,52.56,52.67,21700.0,42.018,42.1059,42.002,42.0899,21700.0
2006-07-19 13:40:00,52.66,52.67,52.49,52.49,10100.0,42.0819,42.0899,41.9461,41.9461,10100.0
2006-07-19 13:45:00,52.5,52.5,52.44,52.47,5500.0,41.9541,41.9541,41.9061,41.9301,5500.0
2006-07-19 13:50:00,52.49,52.49,52.45,52.48,10000.0,41.9461,41.9461,41.9141,41.9381,10000.0
2006-07-19 13:55:00,52.49,52.51,52.45,52.45,8400.0,41.9461,41.9621,41.9141,41.9141,8400.0
2006-07-19 14:00:00,52.46,52.53,52.44,52.46,14300.0,41.9221,41.978,41.9061,41.9221,14300.0
2006-07-19 14:05:00,52.45,52.45,52.36,52.38,10200.0,41.9141,41.9141,41.8422,41.8582,10200.0
2006-07-19 14:10:00,52.39,52.42,52.38,52.41,12400.0,41.8662,41.8901,41.8582,41.8821,12400.0
2006-07-19 14:15:00,52.4,52.4,52.29,52.32,28100.0,41.8742,41.8742,41.7863,41.8102,28100.0
2006-07-19 14:20:00,52.33,52.37,52.32,52.37,6700.0,41.8182,41.8502,41.8102,41.8502,6700.0
2006-07-19 14:25:00,52.37,52.41,52.36,52.37,13800.0,41.8502,41.8821,41.8422,41.8502,13800.0
2006-07-19 14:30:00,52.37,52.39,52.35,52.35,9300.0,41.8502,41.8662,41.8342,41.8342,9300.0
2006-07-19 14:35:00,52.36,52.36,52.28,52.3,12400.0,41.8422,41.8422,41.7783,41.7942,12400.0
2006-07-19 14:40:00,52.3,52.43,52.3,52.39,10800.0,41.7942,41.8981,41.7942,41.8662,10800.0
2006-07-19 14:45:00,52.42,52.5,52.36,52.36,16800.0,41.8901,41.9541,41.8422,41.8422,16800.0
2006-07-19 14:50:00,52.36,52.37,52.3,52.3,10300.0,41.8422,41.8502,41.7942,41.7942,10300.0
2006-07-19 14:55:00,52.31,52.36,52.3,52.35,12000.0,41.8022,41.8422,41.7942,41.8342,12000.0
2006-07-19 15:00:00,52.33,52.34,52.32,52.32,12700.0,41.8182,41.8262,41.8102,41.8102,12700.0
2006-07-19 15:05:00,52.32,52.32,52.24,52.25,16200.0,41.8102,41.8102,41.7463,41.7543,16200.0
2006-07-19 15:10:00,52.24,52.28,52.24,52.26,10300.0,41.7463,41.7783,41.7463,41.7623,10300.0
2006-07-19 15:15:00,52.25,52.25,52.19,52.23,9500.0,41.7543,41.7543,41.7063,41.7383,9500.0
2006-07-19 15:20:00,52.22,52.25,52.2,52.24,16100.0,41.7303,41.7543,41.7143,41.7463,16100.0
2006-07-19 15:25:00,52.24,52.27,52.23,52.24,15700.0,41.7463,41.7703,41.7383,41.7463,15700.0
2006-07-19 15:30:00,52.25,52.25,52.22,52.24,19000.0,41.7543,41.7543,41.7303,41.7463,19000.0
2006-07-19 15:35:00,52.24,52.25,52.16,52.16,14300.0,41.7463,41.7543,41.6824,41.6824,14300.0
2006-07-19 15:40:00,52.16,52.17,52.13,52.13,20700.0,41.6824,41.6904,41.6584,41.6584,20700.0
2006-07-19 15:45:00,52.14,52.14,52.08,52.09,22300.0,41.6664,41.6664,41.6184,41.6264,22300.0
2006-07-19 15:50:00,52.1,52.12,52.07,52.07,22500.0,41.6344,41.6504,41.6104,41.6104,22500.0
2006-07-19 15:55:00,52.08,52.09,52.04,52.07,22700.0,41.6184,41.6264,41.5865,41.6104,22700.0
2006-07-20 09:35:00,51.95,51.99,51.89,51.89,17500.0,41.5145,41.5465,41.4666,41.4666,17500.0
2006-07-20 09:40:00,51.89,51.9,51.65,51.67,12600.0,41.4666,41.4746,41.2748,41.2908,12600.0
2006-07-20 09:45:00,51.67,51.93,51.67,51.93,8200.0,41.2908,41.4986,41.2908,41.4986,8200.0
2006-07-20 09:50:00,51.95,52.12,51.92,52.03,29900.0,41.5145,41.6504,41.4906,41.5785,29900.0
2006-07-20 09:55:00,52.08,52.08,51.89,51.89,6800.0,41.6184,41.6184,41.4666,41.4666,6800.0
2006-07-20 10:00:00,51.9,52.04,51.9,52.03,9700.0,41.4746,41.5865,41.4746,41.5785,9700.0
2006-07-20 10:05:00,52.03,52.17,52.03,52.15,5900.0,41.5785,41.6904,41.5785,41.6744,5900.0
2006-07-20 10:10:00,52.14,52.2,52.04,52.04,20500.0,41.6664,41.7143,41.5865,41.5865,20500.0
2006-07-20 10:15:00,52.02,52.03,51.95,51.98,12100.0,41.5705,41.5785,41.5145,41.5385,12100.0
2006-07-20 10:20:00,51.96,52.1,51.96,52.1,6700.0,41.5225,41.6344,41.5225,41.6344,6700.0
2006-07-20 10:25:00,52.13,52.16,52.13,52.14,9800.0,41.6584,41.6824,41.6584,41.6664,9800.0
2006-07-20 10:30:00,52.15,52.16,52.1,52.1,6300.0,41.6744,41.6824,41.6344,41.6344,6300.0
2006-07-20 10:35:00,52.09,52.12,51.92,51.92,5000.0,41.6264,41.6504,41.4906,41.4906,5000.0
2006-07-20 10:40:00,51.91,51.92,51.84,51.85,4400.0,41.4826,41.4906,41.4266,41.4346,4400.0
2006-07-20 10:45:00,51.84,51.85,51.76,51.77,6000.0,41.4266,41.4346,41.3627,41.3707,6000.0
2006-07-20 10:50:00,51.77,51.87,51.77,51.82,6500.0,41.3707,41.4506,41.3707,41.4107,6500.0
2006-07-20 10:55:00,51.84,51.88,51.82,51.82,7500.0,41.4266,41.4586,41.4107,41.4107,7500.0
2006-07-20 11:00:00,51.84,51.84,51.77,51.83,9900.0,41.4266,41.4266,41.3707,41.4187,9900.0
2006-07-20 11:05:00,51.82,51.9,51.82,51.9,6500.0,41.4107,41.4746,41.4107,41.4746,6500.0
2006-07-20 11:10:00,51.91,52.03,51.91,51.96,9800.0,41.4826,41.5785,41.4826,41.5225,9800.0
2006-07-20 11:15:00,51.93,52.0,51.93,51.99,7500.0,41.4986,41.5545,41.4986,41.5465,7500.0
2006-07-20 11:20:00,51.99,51.99,51.88,51.88,4900.0,41.5465,41.5465,41.4586,41.4586,4900.0
2006-07-20 11:25:00,51.89,51.96,51.89,51.96,4400.0,41.4666,41.5225,41.4666,41.5225,4400.0
2006-07-20 11:30:00,51.96,52.07,51.95,52.06,7800.0,41.5225,41.6104,41.5145,41.6025,7800.0
2006-07-20 11:35:00,52.07,52.07,52.0,52.0,6400.0,41.6104,41.6104,41.5545,41.5545,6400.0
2006-07-20 11:40:00,52.0,52.04,51.99,52.04,6900.0,41.5545,41.5865,41.5465,41.5865,6900.0
2006-07-20 11:45:00,52.03,52.03,52.0,52.0,7000.0,41.5785,41.5785,41.5545,41.5545,7000.0
2006-07-20 11:50:00,52.02,52.03,51.98,52.0,6900.0,41.5705,41.5785,41.5385,41.5545,6900.0
2006-07-20 11:55:00,52.0,52.04,51.96,51.97,4800.0,41.5545,41.5865,41.5225,41.5305,4800.0
2006-07-20 12:00:00,51.98,52.0,51.95,51.97,11400.0,41.5385,41.5545,41.5145,41.5305,11400.0
2006-07-20 12:05:00,51.97,52.02,51.96,51.98,5800.0,41.5305,41.5705,41.5225,41.5385,5800.0
2006-07-20 12:10:00,51.99,52.0,51.94,51.94,1500.0,41.5465,41.5545,41.5066,41.5066,1500.0
2006-07-20 12:15:00,51.94,51.95,51.91,51.92,2900.0,41.5066,41.5145,41.4826,41.4906,2900.0
2006-07-20 12:20:00,51.94,51.94,51.9,51.9,4100.0,41.5066,41.5066,41.4746,41.4746,4100.0
2006-07-20 12:25:00,51.9,51.98,51.9,51.91,3500.0,41.4746,41.5385,41.4746,41.4826,3500.0
2006-07-20 12:30:00,51.86,51.86,51.82,51.83,2000.0,41.4426,41.4426,41.4107,41.4187,2000.0
2006-07-20 12:35:00,51.81,51.83,51.75,51.76,5600.0,41.4027,41.4187,41.3547,41.3627,5600.0
2006-07-20 12:40:00,51.76,51.8,51.76,51.8,2200.0,41.3627,41.3947,41.3627,41.3947,2200.0
2006-07-20 12:45:00,51.79,51.81,51.75,51.75,2700.0,41.3867,41.4027,41.3547,41.3547,2700.0
2006-07-20 12:50:00,51.76,51.76,51.74,51.74,1400.0,41.3627,41.3627,41.3467,41.3467,1400.0
2006-07-20 12:55:00,51.73,51.74,51.71,51.71,3000.0,41.3387,41.3467,41.3228,41.3228,3000.0
2006-07-20 13:00:00,51.73,51.8,51.72,51.74,6800.0,41.3387,41.3947,41.3307,41.3467,6800.0
2006-07-20 13:05:00,51.72,51.76,51.71,51.76,5700.0,41.3307,41.3627,41.3228,41.3627,5700.0
2006-07-20 13:10:00,51.76,51.77,51.71,51.72,3400.0,41.3627,41.3707,41.3228,41.3307,3400.0
2006-07-20 13:15:00,51.72,51.73,51.7,51.71,9500.0,41.3307,41.3387,41.3148,41.3228,9500.0
2006-07-20 13:20:00,51.71,51.75,51.62,51.64,11800.0,41.3228,41.3547,41.2508,41.2668,11800.0
2006-07-20 13:25:00,51.64,51.64,51.56,51.59,12300.0,41.2668,41.2668,41.2029,41.2269,12300.0
2006-07-20 13:30:00,51.59,51.63,51.56,51.63,4600.0,41.2269,41.2588,41.2029,41.2588,4600.0
2006-07-20 13:35:00,51.65,51.65,51.59,51.6,8300.0,41.2748,41.2748,41.2269,41.2349,8300.0
2006-07-20 13:40:00,51.6,51.6,51.42,51.45,8600.0,41.2349,41.2349,41.091,41.115,8600.0
2006-07-20 13:45:00,51.45,51.49,51.39,51.49,9000.0,41.115,41.147,41.067,41.147,9000.0
2006-07-20 13:50:00,51.51,51.54,51.47,51.5,5900.0,41.1629,41.1869,41.131,41.1549,5900.0
2006-07-20 13:55:00,51.52,51.57,51.52,51.55,1600.0,41.1709,41.2109,41.1709,41.1949,1600.0
2006-07-20 14:00:00,51.57,51.73,51.55,51.56,12000.0,41.2109,41.3387,41.1949,41.2029,12000.0
2006-07-20 14:05:00,51.6,51.6,51.48,51.48,5400.0,41.2349,41.2349,41.139,41.139,5400.0
2006-07-20 14:10:00,51.46,51.53,51.42,51.44,10800.0,41.123,41.1789,41.091,41.107,10800.0
2006-07-20 14:15:00,51.41,51.47,51.33,51.4,11500.0,41.083,41.131,41.0191,41.075,11500.0
2006-07-20 14:20:00,51.4,51.42,51.37,51.41,4100.0,41.075,41.091,41.0511,41.083,4100.0
2006-07-20 14:25:00,51.37,51.41,51.37,51.38,2800.0,41.0511,41.083,41.0511,41.059,2800.0
2006-07-20 14:30:00,51.38,51.47,51.38,51.47,6600.0,41.059,41.131,41.059,41.131,6600.0
2006-07-20 14:35:00,51.5,51.54,51.5,51.5,8200.0,41.1549,41.1869,41.1549,41.1549,8200.0
2006-07-20 14:40:00,51.51,51.55,51.51,51.54,6500.0,41.1629,41.1949,41.1629,41.1869,6500.0
2006-07-20 14:45:00,51.53,51.62,51.53,51.62,4400.0,41.1789,41.2508,41.1789,41.2508,4400.0
2006-07-20 14:50:00,51.63,51.64,51.54,51.54,4700.0,41.2588,41.2668,41.1869,41.1869,4700.0
2006-07-20 14:55:00,51.52,51.52,51.36,51.36,11400.0,41.1709,41.1709,41.0431,41.0431,11400.0
2006-07-20 15:00:00,51.36,51.4,51.34,51.34,8200.0,41.0431,41.075,41.0271,41.0271,8200.0
2006-07-20 15:05:00,51.35,51.41,51.33,51.35,9500.0,41.0351,41.083,41.0191,41.0351,9500.0
2006-07-20 15:10:00,51.35,51.37,51.32,51.34,8500.0,41.0351,41.0511,41.0111,41.0271,8500.0
2006-07-20 15:15:00,51.34,51.41,51.34,51.34,9200.0,41.0271,41.083,41.0271,41.0271,9200.0
2006-07-20 15:20:00,51.34,51.34,51.23,51.25,7600.0,41.0271,41.0271,40.9392,40.9552,7600.0
2006-07-20 15:25:00,51.23,51.28,51.21,51.24,10800.0,40.9392,40.9791,40.9232,40.9472,10800.0
2006-07-20 15:30:00,51.23,51.3,51.21,51.27,9200.0,40.9392,40.9951,40.9232,40.9711,9200.0
2006-07-20 15:35:00,51.27,51.28,51.22,51.26,13300.0,40.9711,40.9791,40.9312,40.9632,13300.0
2006-07-20 15:40:00,51.25,51.26,51.22,51.23,12000.0,40.9552,40.9632,40.9312,40.9392,12000.0
2006-07-20 15:45:00,51.22,51.28,51.22,51.26,13500.0,40.9312,40.9791,40.9312,40.9632,13500.0
2006-07-20 15:50:00,51.26,51.26,51.17,51.17,9700.0,40.9632,40.9632,40.8912,40.8912,9700.0
2006-07-20 15:55:00,51.16,51.16,51.15,51.15,800.0,40.8832,40.8832,40.8752,40.8752,800.0
2006-07-21 09:30:00,51.35,51.35,51.3,51.3,142200.0,41.0351,41.0351,40.9951,40.9951,142200.0
2006-07-21 09:35:00,51.32,51.32,51.3,51.3,1600.0,41.0111,41.0111,40.9951,40.9951,1600.0
2006-07-21 09:40:00,51.31,51.52,51.31,51.41,11100.0,41.0031,41.1709,41.0031,41.083,11100.0
2006-07-21 09:45:00,51.41,51.41,51.11,51.12,7200.0,41.083,41.083,40.8433,40.8513,7200.0
2006-07-21 09:50:00,51.11,51.26,51.1,51.16,15900.0,40.8433,40.9632,40.8353,40.8832,15900.0
2006-07-21 09:55:00,51.13,51.4,51.13,51.4,16100.0,40.8593,41.075,40.8593,41.075,16100.0
2006-07-21 10:00:00,51.4,51.5,51.37,51.46,18100.0,41.075,41.1549,41.0511,41.123,18100.0
2006-07-21 10:05:00,51.45,51.48,51.21,51.27,11800.0,41.115,41.139,40.9232,40.9711,11800.0
2006-07-21 10:10:00,51.27,51.29,50.97,51.02,13400.0,40.9711,40.9871,40.7314,40.7714,13400.0
2006-07-21 10:15:00,51.0,51.1,50.99,51.05,8800.0,40.7554,40.8353,40.7474,40.7953,8800.0
2006-07-21 10:20:00,51.05,51.15,51.05,51.11,13400.0,40.7953,40.8752,40.7953,40.8433,13400.0
2006-07-21 10:25:00,51.1,51.12,50.99,51.07,14700.0,40.8353,40.8513,40.7474,40.8113,14700.0
2006-07-21 10:30:00,51.05,51.08,51.0,51.06,11100.0,40.7953,40.8193,40.7554,40.8033,11100.0
2006-07-21 10:35:00,51.05,51.24,51.05,51.24,9900.0,40.7953,40.9472,40.7953,40.9472,9900.0
2006-07-21 10:40:00,51.25,51.27,51.2,51.2,9000.0,40.9552,40.9711,40.9152,40.9152,9000.0
2006-07-21 10:45:00,51.19,51.21,51.1,51.13,9300.0,40.9072,40.9232,40.8353,40.8593,9300.0
2006-07-21 10:50:00,51.13,51.31,51.13,51.27,8400.0,40.8593,41.0031,40.8593,40.9711,8400.0
2006-07-21 10:55:00,51.28,51.42,51.2,51.22,14900.0,40.9791,41.091,40.9152,40.9312,14900.0
2006-07-21 11:00:00,51.22,51.3,51.21,51.24,15900.0,40.9312,40.9951,40.9232,40.9472,15900.0
2006-07-21 11:05:00,51.22,51.25,51.15,51.15,8800.0,40.9312,40.9552,40.8752,40.8752,8800.0
2006-07-21 11:10:00,51.15,51.18,51.11,51.11,16600.0,40.8752,40.8992,40.8433,40.8433,16600.0
2006-07-21 11:15:00,51.11,51.17,51.05,51.08,8900.0,40.8433,40.8912,40.7953,40.8193,8900.0
2006-07-21 11:20:00,51.1,51.13,51.07,51.07,9800.0,40.8353,40.8593,40.8113,40.8113,9800.0
2006-07-21 11:25:00,51.05,51.06,50.93,50.93,7500.0,40.7953,40.8033,40.6994,40.6994,7500.0
2006-07-21 11:30:00,50.93,51.06,50.93,50.98,12600.0,40.6994,40.8033,40.6994,40.7394,12600.0
2006-07-21 11:35:00,51.01,51.03,50.99,50.99,12300.0,40.7634,40.7794,40.7474,40.7474,12300.0
2006-07-21 11:40:00,50.99,50.99,50.9,50.98,11300.0,40.7474,40.7474,40.6755,40.7394,11300.0
2006-07-21 11:45:00,50.98,51.15,50.98,51.13,13700.0,40.7394,40.8752,40.7394,40.8593,13700.0
2006-07-21 11:50:00,51.1,51.11,51.06,51.09,6800.0,40.8353,40.8433,40.8033,40.8273,6800.0
2006-07-21 11:55:00,51.1,51.1,51.0,51.03,6200.0,40.8353,40.8353,40.7554,40.7794,6200.0
2006-07-21 12:00:00,51.02,51.03,50.97,50.97,8800.0,40.7714,40.7794,40.7314,40.7314,8800.0
2006-07-21 12:05:00,50.97,51.08,50.92,50.92,22300.0,40.7314,40.8193,40.6914,40.6914,22300.0
2006-07-21 12:10:00,50.92,50.92,50.86,50.92,8700.0,40.6914,40.6914,40.6435,40.6914,8700.0
2006-07-21 12:15:00,50.91,50.93,50.85,50.91,7700.0,40.6835,40.6994,40.6355,40.6835,7700.0
2006-07-21 12:20:00,50.91,50.95,50.83,50.93,12200.0,40.6835,40.7154,40.6195,40.6994,12200.0
2006-07-21 12:25:00,50.95,51.03,50.95,51.01,5900.0,40.7154,40.7794,40.7154,40.7634,5900.0
2006-07-21 12:30:00,51.02,51.03,51.0,51.0,8500.0,40.7714,40.7794,40.7554,40.7554,8500.0
2006-07-21 12:35:00,51.0,51.0,50.75,50.82,12300.0,40.7554,40.7554,40.5556,40.6115,12300.0
2006-07-21 12:40:00,50.78,50.79,50.74,50.79,8300.0,40.5796,40.5876,40.5476,40.5876,8300.0
2006-07-21 12:45:00,50.8,50.84,50.73,50.76,6500.0,40.5956,40.6275,40.5396,40.5636,6500.0
2006-07-21 12:50:00,50.72,50.72,50.69,50.69,4900.0,40.5316,40.5316,40.5077,40.5077,4900.0
2006-07-21 12:55:00,50.69,50.73,50.65,50.73,8400.0,40.5077,40.5396,40.4757,40.5396,8400.0
2006-07-21 13:00:00,50.72,50.75,50.66,50.66,6400.0,40.5316,40.5556,40.4837,40.4837,6400.0
2006-07-21 13:05:00,50.66,50.73,50.66,50.72,6500.0,40.4837,40.5396,40.4837,40.5316,6500.0
2006-07-21 13:10:00,50.71,50.85,50.71,50.83,9300.0,40.5236,40.6355,40.5236,40.6195,9300.0
2006-07-21 13:15:00,50.83,50.83,50.75,50.75,5800.0,40.6195,40.6195,40.5556,40.5556,5800.0
2006-07-21 13:20:00,50.75,50.79,50.73,50.79,3000.0,40.5556,40.5876,40.5396,40.5876,3000.0
2006-07-21 13:25:00,50.79,50.82,50.73,50.76,7500.0,40.5876,40.6115,40.5396,40.5636,7500.0
2006-07-21 13:30:00,50.76,50.79,50.74,50.76,5500.0,40.5636,40.5876,40.5476,40.5636,5500.0
2006-07-21 13:35:00,50.76,50.83,50.76,50.79,5900.0,40.5636,40.6195,40.5636,40.5876,5900.0
2006-07-21 13:40:00,50.79,50.84,50.73,50.84,6600.0,40.5876,40.6275,40.5396,40.6275,6600.0
2006-07-21 13:45:00,50.82,50.88,50.77,50.84,7200.0,40.6115,40.6595,40.5716,40.6275,7200.0
2006-07-21 13:50:00,50.83,50.89,50.83,50.85,4400.0,40.6195,40.6675,40.6195,40.6355,4400.0
2006-07-21 13:55:00,50.85,50.87,50.84,50.84,3500.0,40.6355,40.6515,40.6275,40.6275,3500.0
2006-07-21 14:00:00,50.83,50.83,50.7,50.7,7400.0,40.6195,40.6195,40.5156,40.5156,7400.0
2006-07-21 14:05:00,50.7,50.75,50.7,50.7,3800.0,40.5156,40.5556,40.5156,40.5156,3800.0
2006-07-21 14:10:00,50.69,50.72,50.63,50.63,5800.0,40.5077,40.5316,40.4597,40.4597,5800.0
2006-07-21 14:15:00,50.63,50.66,50.61,50.66,4400.0,40.4597,40.4837,40.4437,40.4837,4400.0
2006-07-21 14:20:00,50.66,50.7,50.66,50.66,5400.0,40.4837,40.5156,40.4837,40.4837,5400.0
2006-07-21 14:25:00,50.64,50.72,50.59,50.72,8300.0,40.4677,40.5316,40.4277,40.5316,8300.0
2006-07-21 14:30:00,50.73,50.73,50.66,50.68,4500.0,40.5396,40.5396,40.4837,40.4997,4500.0
2006-07-21 14:35:00,50.69,50.71,50.68,50.71,4700.0,40.5077,40.5236,40.4997,40.5236,4700.0
2006-07-21 14:40:00,50.71,50.72,50.6,50.63,17100.0,40.5236,40.5316,40.4357,40.4597,17100.0
2006-07-21 14:45:00,50.64,50.64,50.52,50.56,8400.0,40.4677,40.4677,40.3718,40.4038,8400.0
2006-07-21 14:50:00,50.55,50.56,50.49,50.56,7100.0,40.3958,40.4038,40.3478,40.4038,7100.0
2006-07-21 14:55:00,50.57,50.64,50.56,50.64,4800.0,40.4118,40.4677,40.4038,40.4677,4800.0
2006-07-21 15:00:00,50.63,50.64,50.48,50.48,11300.0,40.4597,40.4677,40.3398,40.3398,11300.0
2006-07-21 15:05:00,50.48,50.58,50.48,50.54,14300.0,40.3398,40.4197,40.3398,40.3878,14300.0
2006-07-21 15:10:00,50.54,50.65,50.52,50.63,5900.0,40.3878,40.4757,40.3718,40.4597,5900.0
2006-07-21 15:15:00,50.63,50.63,50.53,50.53,9400.0,40.4597,40.4597,40.3798,40.3798,9400.0
2006-07-21 15:20:00,50.52,50.57,50.5,50.54,16200.0,40.3718,40.4118,40.3558,40.3878,16200.0
2006-07-21 15:25:00,50.54,50.59,50.53,50.59,8600.0,40.3878,40.4277,40.3798,40.4277,8600.0
2006-07-21 15:30:00,50.59,50.59,50.55,50.57,6200.0,40.4277,40.4277,40.3958,40.4118,6200.0
2006-07-21 15:35:00,50.55,50.62,50.53,50.61,13900.0,40.3958,40.4517,40.3798,40.4437,13900.0
2006-07-21 15:40:00,50.6,50.62,50.57,50.59,10000.0,40.4357,40.4517,40.4118,40.4277,10000.0
2006-07-21 15:45:00,50.6,50.71,50.6,50.68,13900.0,40.4357,40.5236,40.4357,40.4997,13900.0
2006-07-21 15:50:00,50.68,50.68,50.62,50.62,18200.0,40.4997,40.4997,40.4517,40.4517,18200.0
2006-07-21 15:55:00,50.63,50.63,50.54,50.55,11000.0,40.4597,40.4597,40.3878,40.3958,11000.0
2006-07-24 09:30:00,50.59,50.84,50.59,50.74,14200.0,40.4277,40.6275,40.4277,40.5476,14200.0
2006-07-24 09:35:00,50.81,50.94,50.75,50.89,9800.0,40.6035,40.7074,40.5556,40.6675,9800.0
2006-07-24 09:40:00,50.84,50.93,50.77,50.77,12500.0,40.6275,40.6994,40.5716,40.5716,12500.0
2006-07-24 09:45:00,50.78,51.15,50.78,51.06,9300.0,40.5796,40.8752,40.5796,40.8033,9300.0
2006-07-24 09:50:00,51.11,51.11,50.75,50.85,8600.0,40.8433,40.8433,40.5556,40.6355,8600.0
2006-07-24 09:55:00,50.81,50.98,50.8,50.86,8700.0,40.6035,40.7394,40.5956,40.6435,8700.0
2006-07-24 10:00:00,50.89,50.98,50.62,50.67,14200.0,40.6675,40.7394,40.4517,40.4917,14200.0
2006-07-24 10:05:00,50.65,50.78,50.65,50.76,12300.0,40.4757,40.5796,40.4757,40.5636,12300.0
2006-07-24 10:10:00,50.73,50.75,50.54,50.57,16100.0,40.5396,40.5556,40.3878,40.4118,16100.0
2006-07-24 10:15:00,50.57,50.71,50.57,50.71,7300.0,40.4118,40.5236,40.4118,40.5236,7300.0
2006-07-24 10:20:00,50.72,50.9,50.71,50.89,13400.0,40.5316,40.6755,40.5236,40.6675,13400.0
2006-07-24 10:25:00,50.89,50.96,50.84,50.92,18200.0,40.6675,40.7234,40.6275,40.6914,18200.0
2006-07-24 10:30:00,50.95,51.07,50.93,50.99,12400.0,40.7154,40.8113,40.6994,40.7474,12400.0
2006-07-24 10:35:00,50.97,51.06,50.86,51.03,33600.0,40.7314,40.8033,40.6435,40.7794,33600.0
2006-07-24 10:40:00,51.04,51.08,50.81,50.9,25000.0,40.7873,40.8193,40.6035,40.6755,25000.0
2006-07-24 10:45:00,50.97,51.07,50.97,51.03,15400.0,40.7314,40.8113,40.7314,40.7794,15400.0
2006-07-24 10:50:00,51.04,51.05,51.01,51.03,19100.0,40.7873,40.7953,40.7634,40.7794,19100.0
2006-07-24 10:55:00,51.03,51.04,51.02,51.02,8300.0,40.7794,40.7873,40.7714,40.7714,8300.0
2006-07-24 11:00:00,51.03,51.25,51.02,51.21,30300.0,40.7794,40.9552,40.7714,40.9232,30300.0
2006-07-24 11:05:00,51.24,51.24,51.15,51.16,11800.0,40.9472,40.9472,40.8752,40.8832,11800.0
2006-07-24 11:10:00,51.16,51.2,51.1,51.14,20200.0,40.8832,40.9152,40.8353,40.8673,20200.0
2006-07-24 11:15:00,51.17,51.19,51.1,51.18,12500.0,40.8912,40.9072,40.8353,40.8992,12500.0
2006-07-24 11:20:00,51.18,51.18,51.04,51.05,12900.0,40.8992,40.8992,40.7873,40.7953,12900.0
2006-07-24 11:25:00,51.06,51.29,51.06,51.2,42200.0,40.8033,40.9871,40.8033,40.9152,42200.0
2006-07-24 11:30:00,51.16,51.3,51.11,51.28,15900.0,40.8832,40.9951,40.8433,40.9791,15900.0
2006-07-24 11:35:00,51.29,51.33,51.25,51.26,5700.0,40.9871,41.0191,40.9552,40.9632,5700.0
2006-07-24 11:40:00,51.25,51.3,51.25,51.3,2700.0,40.9552,40.9951,40.9552,40.9951,2700.0
2006-07-24 11:45:00,51.29,51.38,51.27,51.37,8500.0,40.9871,41.059,40.9711,41.0511,8500.0
2006-07-24 11:50:00,51.37,51.4,51.27,51.31,18900.0,41.0511,41.075,40.9711,41.0031,18900.0
2006-07-24 11:55:00,51.35,51.36,51.32,51.32,3400.0,41.0351,41.0431,41.0111,41.0111,3400.0
2006-07-24 12:00:00,51.32,51.35,51.27,51.27,4500.0,41.0111,41.0351,40.9711,40.9711,4500.0
2006-07-24 12:05:00,51.28,51.3,51.25,51.25,11800.0,40.9791,40.9951,40.9552,40.9552,11800.0
2006-07-24 12:10:00,51.26,51.29,51.25,51.27,11200.0,40.9632,40.9871,40.9552,40.9711,11200.0
2006-07-24 12:15:00,51.27,51.28,51.25,51.26,4600.0,40.9711,40.9791,40.9552,40.9632,4600.0
2006-07-24 12:20:00,51.26,51.34,51.25,51.33,6900.0,40.9632,41.0271,40.9552,41.0191,6900.0
2006-07-24 12:25:00,51.32,51.35,51.28,51.28,4400.0,41.0111,41.0351,40.9791,40.9791,4400.0
2006-07-24 12:30:00,51.29,51.32,51.26,51.28,5500.0,40.9871,41.0111,40.9632,40.9791,5500.0
2006-07-24 12:35:00,51.29,51.33,51.26,51.33,6400.0,40.9871,41.0191,40.9632,41.0191,6400.0
2006-07-24 12:40:00,51.31,51.33,51.25,51.29,9800.0,41.0031,41.0191,40.9552,40.9871,9800.0
2006-07-24 12:45:00,51.27,51.32,51.26,51.29,3800.0,40.9711,41.0111,40.9632,40.9871,3800.0
2006-07-24 12:50:00,51.3,51.3,51.25,51.25,14700.0,40.9951,40.9951,40.9552,40.9552,14700.0
2006-07-24 12:55:00,51.25,51.28,51.25,51.26,9200.0,40.9552,40.9791,40.9552,40.9632,9200.0
2006-07-24 13:00:00,51.26,51.26,51.2,51.21,11300.0,40.9632,40.9632,40.9152,40.9232,11300.0
2006-07-24 13:05:00,51.21,51.27,51.19,51.23,4500.0,40.9232,40.9711,40.9072,40.9392,4500.0
2006-07-24 13:10:00,51.24,51.24,51.18,51.18,5700.0,40.9472,40.9472,40.8992,40.8992,5700.0
2006-07-24 13:15:00,51.18,51.19,51.13,51.14,4100.0,40.8992,40.9072,40.8593,40.8673,4100.0
2006-07-24 13:20:00,51.13,51.22,51.12,51.22,11500.0,40.8593,40.9312,40.8513,40.9312,11500.0
2006-07-24 13:25:00,51.22,51.27,51.21,51.26,20200.0,40.9312,40.9711,40.9232,40.9632,20200.0
2006-07-24 13:30:00,51.26,51.26,51.18,51.26,14200.0,40.9632,40.9632,40.8992,40.9632,14200.0
2006-07-24 13:35:00,51.26,51.32,51.23,51.32,8800.0,40.9632,41.0111,40.9392,41.0111,8800.0
2006-07-24 13:40:00,51.32,51.32,51.21,51.23,7000.0,41.0111,41.0111,40.9232,40.9392,7000.0
2006-07-24 13:45:00,51.25,51.32,51.24,51.29,7100.0,40.9552,41.0111,40.9472,40.9871,7100.0
2006-07-24 13:50:00,51.31,51.32,51.21,51.25,8600.0,41.0031,41.0111,40.9232,40.9552,8600.0
2006-07-24 13:55:00,51.21,51.33,51.21,51.3,30200.0,40.9232,41.0191,40.9232,40.9951,30200.0
2006-07-24 14:00:00,51.3,51.4,51.3,51.36,22100.0,40.9951,41.075,40.9951,41.0431,22100.0
2006-07-24 14:05:00,51.35,51.45,51.35,51.42,100500.0,41.0351,41.115,41.0351,41.091,100500.0
2006-07-24 14:10:00,51.38,51.44,51.37,51.4,50600.0,41.059,41.107,41.0511,41.075,50600.0
2006-07-24 14:15:00,51.4,51.44,51.37,51.42,9200.0,41.075,41.107,41.0511,41.091,9200.0
2006-07-24 14:20:00,51.42,51.48,51.41,51.48,5000.0,41.091,41.139,41.083,41.139,5000.0
2006-07-24 14:25:00,51.48,51.51,51.44,51.44,11300.0,41.139,41.1629,41.107,41.107,11300.0
2006-07-24 14:30:00,51.44,51.59,51.44,51.58,17200.0,41.107,41.2269,41.107,41.2189,17200.0
2006-07-24 14:35:00,51.56,51.74,51.52,51.73,22900.0,41.2029,41.3467,41.1709,41.3387,22900.0
2006-07-24 14:40:00,51.74,51.77,51.71,51.76,20300.0,41.3467,41.3707,41.3228,41.3627,20300.0
2006-07-24 14:45:00,51.73,51.74,51.65,51.65,5200.0,41.3387,41.3467,41.2748,41.2748,5200.0
2006-07-24 14:50:00,51.66,51.76,51.64,51.72,6700.0,41.2828,41.3627,41.2668,41.3307,6700.0
2006-07-24 14:55:00,51.73,51.83,51.72,51.77,24700.0,41.3387,41.4187,41.3307,41.3707,24700.0
2006-07-24 15:00:00,51.79,51.83,51.79,51.83,10600.0,41.3867,41.4187,41.3867,41.4187,10600.0
2006-07-24 15:05:00,51.82,51.83,51.73,51.74,8600.0,41.4107,41.4187,41.3387,41.3467,8600.0
2006-07-24 15:10:00,51.74,51.9,51.74,51.86,10700.0,41.3467,41.4746,41.3467,41.4426,10700.0
2006-07-24 15:15:00,51.85,51.86,51.81,51.84,8400.0,41.4346,41.4426,41.4027,41.4266,8400.0
2006-07-24 15:20:00,51.86,52.03,51.86,52.01,29300.0,41.4426,41.5785,41.4426,41.5625,29300.0
2006-07-24 15:25:00,52.02,52.04,51.96,52.03,17300.0,41.5705,41.5865,41.5225,41.5785,17300.0
2006-07-24 15:30:00,52.04,52.08,51.95,51.95,13900.0,41.5865,41.6184,41.5145,41.5145,13900.0
2006-07-24 15:35:00,51.95,51.95,51.85,51.91,25900.0,41.5145,41.5145,41.4346,41.4826,25900.0
2006-07-24 15:40:00,51.9,51.98,51.9,51.97,13500.0,41.4746,41.5385,41.4746,41.5305,13500.0
2006-07-24 15:45:00,51.98,51.99,51.87,51.88,23400.0,41.5385,41.5465,41.4506,41.4586,23400.0
2006-07-24 15:50:00,51.87,51.97,51.87,51.96,27100.0,41.4506,41.5305,41.4506,41.5225,27100.0
2006-07-24 15:55:00,51.96,51.96,51.89,51.92,18800.0,41.5225,41.5225,41.4666,41.4906,18800.0
2006-07-25 09:30:00,51.8,52.03,51.79,51.97,31000.0,41.3947,41.5785,41.3867,41.5305,31000.0
2006-07-25 09:35:00,51.98,52.11,51.88,51.94,19800.0,41.5385,41.6424,41.4586,41.5066,19800.0
2006-07-25 09:40:00,51.94,52.35,51.91,52.28,31400.0,41.5066,41.8342,41.4826,41.7783,31400.0
2006-07-25 09:45:00,52.31,52.62,52.3,52.46,50100.0,41.8022,42.05,41.7942,41.9221,50100.0
2006-07-25 09:50:00,52.44,52.48,52.34,52.43,19300.0,41.9061,41.9381,41.8262,41.8981,19300.0
2006-07-25 09:55:00,52.43,52.51,52.43,52.51,19900.0,41.8981,41.9621,41.8981,41.9621,19900.0
2006-07-25 10:00:00,52.51,52.78,52.51,52.76,27800.0,41.9621,42.1778,41.9621,42.1618,27800.0
2006-07-25 10:05:00,52.75,53.0,52.75,52.96,29000.0,42.1538,42.3536,42.1538,42.3217,29000.0
2006-07-25 10:10:00,52.95,53.02,52.94,53.01,21700.0,42.3137,42.3696,42.3057,42.3616,21700.0
2006-07-25 10:15:00,53.01,53.07,52.95,53.05,33100.0,42.3616,42.4096,42.3137,42.3936,33100.0
2006-07-25 10:20:00,53.05,53.06,53.0,53.0,22500.0,42.3936,42.4016,42.3536,42.3536,22500.0
2006-07-25 10:25:00,53.01,53.1,52.99,53.05,24800.0,42.3616,42.4335,42.3456,42.3936,24800.0
2006-07-25 10:30:00,53.1,53.19,52.95,52.96,42200.0,42.4335,42.5055,42.3137,42.3217,42200.0
2006-07-25 10:35:00,52.95,52.98,52.82,52.83,36600.0,42.3137,42.3376,42.2098,42.2178,36600.0
2006-07-25 10:40:00,52.8,52.8,52.7,52.79,41200.0,42.1938,42.1938,42.1139,42.1858,41200.0
2006-07-25 10:45:00,52.8,52.81,52.75,52.75,22300.0,42.1938,42.2018,42.1538,42.1538,22300.0
2006-07-25 10:50:00,52.74,52.75,52.64,52.68,23100.0,42.1459,42.1538,42.0659,42.0979,23100.0
2006-07-25 10:55:00,52.67,52.76,52.64,52.73,18600.0,42.0899,42.1618,42.0659,42.1379,18600.0
2006-07-25 11:00:00,52.73,52.78,52.7,52.74,13000.0,42.1379,42.1778,42.1139,42.1459,13000.0
2006-07-25 11:05:00,52.74,52.74,52.65,52.68,17700.0,42.1459,42.1459,42.0739,42.0979,17700.0
2006-07-25 11:10:00,52.68,52.75,52.65,52.75,23600.0,42.0979,42.1538,42.0739,42.1538,23600.0
2006-07-25 11:15:00,52.75,52.77,52.65,52.73,19200.0,42.1538,42.1698,42.0739,42.1379,19200.0
2006-07-25 11:20:00,52.7,52.79,52.7,52.79,8200.0,42.1139,42.1858,42.1139,42.1858,8200.0
2006-07-25 11:25:00,52.79,52.81,52.77,52.79,9100.0,42.1858,42.2018,42.1698,42.1858,9100.0
2006-07-25 11:30:00,52.79,52.79,52.69,52.79,12200.0,42.1858,42.1858,42.1059,42.1858,12200.0
2006-07-25 11:35:00,52.79,52.79,52.64,52.7,13900.0,42.1858,42.1858,42.0659,42.1139,13900.0
2006-07-25 11:40:00,52.67,52.75,52.66,52.75,16200.0,42.0899,42.1538,42.0819,42.1538,16200.0
2006-07-25 11:45:00,52.77,52.77,52.72,52.75,9500.0,42.1698,42.1698,42.1299,42.1538,9500.0
2006-07-25 11:50:00,52.73,52.76,52.67,52.69,19200.0,42.1379,42.1618,42.0899,42.1059,19200.0
2006-07-25 11:55:00,52.69,52.77,52.65,52.67,10200.0,42.1059,42.1698,42.0739,42.0899,10200.0
2006-07-25 12:00:00,52.67,52.68,52.58,52.68,14100.0,42.0899,42.0979,42.018,42.0979,14100.0
2006-07-25 12:05:00,52.67,52.68,52.64,52.66,6500.0,42.0899,42.0979,42.0659,42.0819,6500.0
2006-07-25 12:10:00,52.66,52.7,52.64,52.7,6200.0,42.0819,42.1139,42.0659,42.1139,6200.0
2006-07-25 12:15:00,52.69,52.7,52.65,52.7,7800.0,42.1059,42.1139,42.0739,42.1139,7800.0
2006-07-25 12:20:00,52.7,52.7,52.68,52.69,7800.0,42.1139,42.1139,42.0979,42.1059,7800.0
2006-07-25 12:25:00,52.69,52.71,52.68,52.7,20200.0,42.1059,42.1219,42.0979,42.1139,20200.0
2006-07-25 12:30:00,52.7,52.72,52.69,52.69,26100.0,42.1139,42.1299,42.1059,42.1059,26100.0
2006-07-25 12:35:00,52.7,52.78,52.7,52.74,16800.0,42.1139,42.1778,42.1139,42.1459,16800.0
2006-07-25 12:40:00,52.75,52.76,52.72,52.74,14200.0,42.1538,42.1618,42.1299,42.1459,14200.0
2006-07-25 12:45:00,52.74,52.76,52.71,52.74,9900.0,42.1459,42.1618,42.1219,42.1459,9900.0
2006-07-25 12:50:00,52.77,52.78,52.74,52.75,13900.0,42.1698,42.1778,42.1459,42.1538,13900.0
2006-07-25 12:55:00,52.75,52.8,52.74,52.75,15300.0,42.1538,42.1938,42.1459,42.1538,15300.0
2006-07-25 13:00:00,52.75,52.83,52.75,52.81,95300.0,42.1538,42.2178,42.1538,42.2018,95300.0
2006-07-25 13:05:00,52.81,52.82,52.76,52.81,21800.0,42.2018,42.2098,42.1618,42.2018,21800.0
2006-07-25 13:10:00,52.81,52.85,52.81,52.83,8500.0,42.2018,42.2338,42.2018,42.2178,8500.0
2006-07-25 13:15:00,52.84,52.93,52.84,52.87,17400.0,42.2258,42.2977,42.2258,42.2497,17400.0
2006-07-25 13:20:00,52.87,52.88,52.8,52.84,13100.0,42.2497,42.2577,42.1938,42.2258,13100.0
2006-07-25 13:25:00,52.83,52.87,52.81,52.86,10700.0,42.2178,42.2497,42.2018,42.2418,10700.0
2006-07-25 13:30:00,52.86,52.91,52.85,52.9,26900.0,42.2418,42.2817,42.2338,42.2737,26900.0
2006-07-25 13:35:00,52.9,52.91,52.87,52.88,21600.0,42.2737,42.2817,42.2497,42.2577,21600.0
2006-07-25 13:40:00,52.88,52.94,52.85,52.94,23500.0,42.2577,42.3057,42.2338,42.3057,23500.0
2006-07-25 13:45:00,52.94,53.02,52.93,52.98,33100.0,42.3057,42.3696,42.2977,42.3376,33100.0
2006-07-25 13:50:00,52.99,52.99,52.94,52.97,16900.0,42.3456,42.3456,42.3057,42.3297,16900.0
2006-07-25 13:55:00,52.98,53.02,52.96,53.02,25800.0,42.3376,42.3696,42.3217,42.3696,25800.0
2006-07-25 14:00:00,53.05,53.11,52.98,52.98,20900.0,42.3936,42.4415,42.3376,42.3376,20900.0
2006-07-25 14:05:00,52.97,52.98,52.91,52.95,123900.0,42.3297,42.3376,42.2817,42.3137,123900.0
2006-07-25 14:10:00,52.94,53.03,52.94,53.0,64500.0,42.3057,42.3776,42.3057,42.3536,64500.0
2006-07-25 14:15:00,53.0,53.0,52.92,52.99,19300.0,42.3536,42.3536,42.2897,42.3456,19300.0
2006-07-25 14:20:00,52.99,53.03,52.95,53.01,111800.0,42.3456,42.3776,42.3137,42.3616,111800.0
2006-07-25 14:25:00,53.01,53.07,53.01,53.07,7700.0,42.3616,42.4096,42.3616,42.4096,7700.0
2006-07-25 14:30:00,53.05,53.06,53.03,53.06,15700.0,42.3936,42.4016,42.3776,42.4016,15700.0
2006-07-25 14:35:00,53.06,53.07,53.02,53.03,14100.0,42.4016,42.4096,42.3696,42.3776,14100.0
2006-07-25 14:40:00,53.03,53.08,53.01,53.05,23100.0,42.3776,42.4176,42.3616,42.3936,23100.0
2006-07-25 14:45:00,53.04,53.19,53.03,53.03,27500.0,42.3856,42.5055,42.3776,42.3776,27500.0
2006-07-25 14:50:00,53.03,53.07,53.0,53.01,252300.0,42.3776,42.4096,42.3536,42.3616,252300.0
2006-07-25 14:55:00,53.02,53.04,53.0,53.01,20400.0,42.3696,42.3856,42.3536,42.3616,20400.0
2006-07-25 15:00:00,53.0,53.06,53.0,53.06,28300.0,42.3536,42.4016,42.3536,42.4016,28300.0
2006-07-25 15:05:00,53.06,53.18,53.01,53.17,23600.0,42.4016,42.4975,42.3616,42.4895,23600.0
2006-07-25 15:10:00,53.16,53.16,53.0,53.08,23100.0,42.4815,42.4815,42.3536,42.4176,23100.0
2006-07-25 15:15:00,53.07,53.14,53.05,53.12,34300.0,42.4096,42.4655,42.3936,42.4495,34300.0
2006-07-25 15:20:00,53.11,53.12,53.03,53.1,25600.0,42.4415,42.4495,42.3776,42.4335,25600.0
2006-07-25 15:25:00,53.12,53.13,53.02,53.03,32600.0,42.4495,42.4575,42.3696,42.3776,32600.0
2006-07-25 15:30:00,53.04,53.05,53.0,53.02,22200.0,42.3856,42.3936,42.3536,42.3696,22200.0
2006-07-25 15:35:00,53.02,53.05,53.0,53.03,364700.0,42.3696,42.3936,42.3536,42.3776,364700.0
2006-07-25 15:40:00,53.03,53.05,53.0,53.01,18000.0,42.3776,42.3936,42.3536,42.3616,18000.0
2006-07-25 15:45:00,53.01,53.05,53.0,53.03,120500.0,42.3616,42.3936,42.3536,42.3776,120500.0
2006-07-25 15:50:00,53.03,53.05,53.0,53.0,21500.0,42.3776,42.3936,42.3536,42.3536,21500.0
2006-07-25 15:55:00,53.03,53.03,53.01,53.01,33500.0,42.3776,42.3776,42.3616,42.3616,33500.0
2006-07-26 09:30:00,54.65,54.9,54.24,54.66,70700.0,43.6722,43.872,43.3445,43.6802,70700.0
2006-07-26 09:35:00,54.65,54.67,54.45,54.59,166300.0,43.6722,43.6882,43.5124,43.6242,166300.0
2006-07-26 09:40:00,54.59,54.67,54.44,54.53,59400.0,43.6242,43.6882,43.5044,43.5763,59400.0
2006-07-26 09:45:00,54.52,54.72,54.51,54.63,71700.0,43.5683,43.7281,43.5603,43.6562,71700.0
2006-07-26 09:50:00,54.62,54.96,54.6,54.86,134300.0,43.6482,43.9199,43.6322,43.84,134300.0
2006-07-26 09:55:00,54.86,54.88,54.72,54.76,21600.0,43.84,43.856,43.7281,43.7601,21600.0
2006-07-26 10:00:00,54.72,54.79,54.59,54.71,37900.0,43.7281,43.7841,43.6242,43.7201,37900.0
2006-07-26 10:05:00,54.73,54.89,54.67,54.73,37500.0,43.7361,43.864,43.6882,43.7361,37500.0
2006-07-26 10:10:00,54.73,54.79,54.68,54.68,108900.0,43.7361,43.7841,43.6962,43.6962,108900.0
2006-07-26 10:15:00,54.68,54.74,54.63,54.72,35300.0,43.6962,43.7441,43.6562,43.7281,35300.0
2006-07-26 10:20:00,54.71,54.79,54.71,54.74,19800.0,43.7201,43.7841,43.7201,43.7441,19800.0
2006-07-26 10:25:00,54.75,54.77,54.72,54.76,16600.0,43.7521,43.7681,43.7281,43.7601,16600.0
2006-07-26 10:30:00,54.76,54.81,54.72,54.74,38500.0,43.7601,43.8,43.7281,43.7441,38500.0
2006-07-26 10:35:00,54.75,54.8,54.71,54.72,129100.0,43.7521,43.7921,43.7201,43.7281,129100.0
2006-07-26 10:40:00,54.69,54.73,54.6,54.61,27200.0,43.7042,43.7361,43.6322,43.6402,27200.0
2006-07-26 10:45:00,54.61,54.61,54.51,54.58,20500.0,43.6402,43.6402,43.5603,43.6162,20500.0
2006-07-26 10:50:00,54.58,54.61,54.54,54.59,17500.0,43.6162,43.6402,43.5843,43.6242,17500.0
2006-07-26 10:55:00,54.59,54.67,54.59,54.65,13800.0,43.6242,43.6882,43.6242,43.6722,13800.0
2006-07-26 11:00:00,54.66,54.72,54.65,54.69,24200.0,43.6802,43.7281,43.6722,43.7042,24200.0
2006-07-26 11:05:00,54.69,54.77,54.69,54.7,14400.0,43.7042,43.7681,43.7042,43.7121,14400.0
2006-07-26 11:10:00,54.7,54.78,54.69,54.78,13500.0,43.7121,43.7761,43.7042,43.7761,13500.0
2006-07-26 11:15:00,54.76,54.79,54.75,54.79,12400.0,43.7601,43.7841,43.7521,43.7841,12400.0
2006-07-26 11:20:00,54.79,54.79,54.68,54.68,16200.0,43.7841,43.7841,43.6962,43.6962,16200.0
2006-07-26 11:25:00,54.68,54.68,54.57,54.6,11400.0,43.6962,43.6962,43.6083,43.6322,11400.0
2006-07-26 11:30:00,54.62,54.76,54.61,54.73,17600.0,43.6482,43.7601,43.6402,43.7361,17600.0
2006-07-26 11:35:00,54.73,54.75,54.69,54.7,22400.0,43.7361,43.7521,43.7042,43.7121,22400.0
2006-07-26 11:40:00,54.71,54.75,54.7,54.74,12300.0,43.7201,43.7521,43.7121,43.7441,12300.0
2006-07-26 11:45:00,54.74,54.79,54.7,54.72,12900.0,43.7441,43.7841,43.7121,43.7281,12900.0
2006-07-26 11:50:00,54.72,54.77,54.7,54.73,7800.0,43.7281,43.7681,43.7121,43.7361,7800.0
2006-07-26 11:55:00,54.73,54.78,54.72,54.78,7100.0,43.7361,43.7761,43.7281,43.7761,7100.0
2006-07-26 12:00:00,54.78,54.89,54.77,54.89,9400.0,43.7761,43.864,43.7681,43.864,9400.0
2006-07-26 12:05:00,54.86,54.88,54.86,54.87,10600.0,43.84,43.856,43.84,43.848,10600.0
2006-07-26 12:10:00,54.87,54.87,54.7,54.81,24000.0,43.848,43.848,43.7121,43.8,24000.0
2006-07-26 12:15:00,54.81,54.87,54.8,54.8,15900.0,43.8,43.848,43.7921,43.7921,15900.0
2006-07-26 12:20:00,54.79,54.86,54.77,54.85,17900.0,43.7841,43.84,43.7681,43.832,17900.0
2006-07-26 12:25:00,54.85,54.94,54.84,54.94,14800.0,43.832,43.9039,43.824,43.9039,14800.0
2006-07-26 12:30:00,54.94,55.04,54.94,55.04,24800.0,43.9039,43.9838,43.9039,43.9838,24800.0
2006-07-26 12:35:00,55.01,55.02,54.89,54.89,44100.0,43.9599,43.9679,43.864,43.864,44100.0
2006-07-26 12:40:00,54.9,55.0,54.9,54.93,19000.0,43.872,43.9519,43.872,43.8959,19000.0
2006-07-26 12:45:00,54.94,55.01,54.82,54.82,77000.0,43.9039,43.9599,43.808,43.808,77000.0
2006-07-26 12:50:00,54.83,54.87,54.81,54.84,12100.0,43.816,43.848,43.8,43.824,12100.0
2006-07-26 12:55:00,54.82,54.88,54.79,54.81,8300.0,43.808,43.856,43.7841,43.8,8300.0
2006-07-26 13:00:00,54.82,54.86,54.78,54.81,6200.0,43.808,43.84,43.7761,43.8,6200.0
2006-07-26 13:05:00,54.79,54.87,54.78,54.84,12000.0,43.7841,43.848,43.7761,43.824,12000.0
2006-07-26 13:10:00,54.84,54.9,54.8,54.9,12200.0,43.824,43.872,43.7921,43.872,12200.0
2006-07-26 13:15:00,54.91,54.94,54.8,54.84,23700.0,43.88,43.9039,43.7921,43.824,23700.0
2006-07-26 13:20:00,54.82,54.91,54.82,54.87,18800.0,43.808,43.88,43.808,43.848,18800.0
2006-07-26 13:25:00,54.88,54.94,54.85,54.93,16100.0,43.856,43.9039,43.832,43.8959,16100.0
2006-07-26 13:30:00,54.94,54.95,54.9,54.93,15700.0,43.9039,43.9119,43.872,43.8959,15700.0
2006-07-26 13:35:00,54.92,54.95,54.88,54.88,17800.0,43.8879,43.9119,43.856,43.856,17800.0
2006-07-26 13:40:00,54.88,54.89,54.84,54.84,8600.0,43.856,43.864,43.824,43.824,8600.0
2006-07-26 13:45:00,54.86,54.94,54.8,54.93,15600.0,43.84,43.9039,43.7921,43.8959,15600.0
2006-07-26 13:50:00,54.93,55.0,54.92,54.98,70600.0,43.8959,43.9519,43.8879,43.9359,70600.0
2006-07-26 13:55:00,54.96,54.96,54.89,54.9,15600.0,43.9199,43.9199,43.864,43.872,15600.0
2006-07-26 14:00:00,54.91,55.02,54.9,54.93,41500.0,43.88,43.9679,43.872,43.8959,41500.0
2006-07-26 14:05:00,54.93,54.96,54.9,54.94,45000.0,43.8959,43.9199,43.872,43.9039,45000.0
2006-07-26 14:10:00,54.94,55.01,54.92,55.0,17600.0,43.9039,43.9599,43.8879,43.9519,17600.0
2006-07-26 14:15:00,54.99,55.12,54.96,54.96,22600.0,43.9439,44.0478,43.9199,43.9199,22600.0
2006-07-26 14:20:00,54.99,55.06,54.87,54.87,28100.0,43.9439,43.9998,43.848,43.848,28100.0
2006-07-26 14:25:00,54.87,54.9,54.84,54.89,17500.0,43.848,43.872,43.824,43.864,17500.0
2006-07-26 14:30:00,54.9,55.06,54.9,55.03,20300.0,43.872,43.9998,43.872,43.9759,20300.0
2006-07-26 14:35:00,55.05,55.05,54.92,54.97,58600.0,43.9918,43.9918,43.8879,43.9279,58600.0
2006-07-26 14:40:00,54.96,54.99,54.92,54.98,45400.0,43.9199,43.9439,43.8879,43.9359,45400.0
2006-07-26 14:45:00,54.98,54.98,54.9,54.95,56900.0,43.9359,43.9359,43.872,43.9119,56900.0
2006-07-26 14:50:00,54.92,54.99,54.9,54.98,11600.0,43.8879,43.9439,43.872,43.9359,11600.0
2006-07-26 14:55:00,54.97,54.97,54.91,54.91,12300.0,43.9279,43.9279,43.88,43.88,12300.0
2006-07-26 15:00:00,54.91,54.97,54.87,54.87,28100.0,43.88,43.9279,43.848,43.848,28100.0
2006-07-26 15:05:00,54.86,54.87,54.81,54.85,45300.0,43.84,43.848,43.8,43.832,45300.0
2006-07-26 15:10:00,54.85,54.87,54.83,54.84,21300.0,43.832,43.848,43.816,43.824,21300.0
2006-07-26 15:15:00,54.84,54.85,54.82,54.83,139100.0,43.824,43.832,43.808,43.816,139100.0
2006-07-26 15:20:00,54.83,54.83,54.78,54.79,17300.0,43.816,43.816,43.7761,43.7841,17300.0
2006-07-26 15:25:00,54.79,54.83,54.79,54.82,10800.0,43.7841,43.816,43.7841,43.808,10800.0
2006-07-26 15:30:00,54.82,54.88,54.77,54.84,318500.0,43.808,43.856,43.7681,43.824,318500.0
2006-07-26 15:35:00,54.83,54.84,54.79,54.82,117400.0,43.816,43.824,43.7841,43.808,117400.0
2006-07-26 15:40:00,54.82,54.82,54.72,54.74,25100.0,43.808,43.808,43.7281,43.7441,25100.0
2006-07-26 15:45:00,54.74,54.8,54.72,54.75,89500.0,43.7441,43.7921,43.7281,43.7521,89500.0
2006-07-26 15:50:00,54.76,54.79,54.75,54.77,23100.0,43.7601,43.7841,43.7521,43.7681,23100.0
2006-07-26 15:55:00,54.77,54.85,54.76,54.82,155800.0,43.7681,43.832,43.7601,43.808,155800.0
2006-07-27 09:30:00,55.0,55.0,54.93,55.0,24000.0,43.9519,43.9519,43.8959,43.9519,24000.0
2006-07-27 09:35:00,54.99,55.0,54.89,55.0,28200.0,43.9439,43.9519,43.864,43.9519,28200.0
2006-07-27 09:40:00,55.0,55.16,54.99,55.01,14100.0,43.9519,44.0797,43.9439,43.9599,14100.0
2006-07-27 09:45:00,55.0,55.01,54.88,54.89,27700.0,43.9519,43.9599,43.856,43.864,27700.0
2006-07-27 09:50:00,54.88,54.9,54.84,54.86,19700.0,43.856,43.872,43.824,43.84,19700.0
2006-07-27 09:55:00,54.84,54.92,54.83,54.83,16900.0,43.824,43.8879,43.816,43.816,16900.0
2006-07-27 10:00:00,54.83,54.84,54.76,54.79,13600.0,43.816,43.824,43.7601,43.7841,13600.0
2006-07-27 10:05:00,54.79,54.82,54.76,54.76,19400.0,43.7841,43.808,43.7601,43.7601,19400.0
2006-07-27 10:10:00,54.76,54.77,54.75,54.75,13600.0,43.7601,43.7681,43.7521,43.7521,13600.0
2006-07-27 10:15:00,54.74,54.81,54.74,54.81,12100.0,43.7441,43.8,43.7441,43.8,12100.0
2006-07-27 10:20:00,54.83,54.95,54.8,54.9,23600.0,43.816,43.9119,43.7921,43.872,23600.0
2006-07-27 10:25:00,54.91,54.91,54.78,54.79,12300.0,43.88,43.88,43.7761,43.7841,12300.0
2006-07-27 10:30:00,54.79,54.88,54.79,54.85,16100.0,43.7841,43.856,43.7841,43.832,16100.0
2006-07-27 10:35:00,54.85,54.85,54.79,54.79,12200.0,43.832,43.832,43.7841,43.7841,12200.0
2006-07-27 10:40:00,54.79,54.8,54.47,54.47,14700.0,43.7841,43.7921,43.5283,43.5283,14700.0
2006-07-27 10:45:00,54.47,54.56,54.44,54.49,18900.0,43.5283,43.6003,43.5044,43.5443,18900.0
2006-07-27 10:50:00,54.51,54.62,54.49,54.6,11500.0,43.5603,43.6482,43.5443,43.6322,11500.0
2006-07-27 10:55:00,54.61,54.76,54.6,54.73,9300.0,43.6402,43.7601,43.6322,43.7361,9300.0
2006-07-27 11:00:00,54.73,54.83,54.73,54.81,12400.0,43.7361,43.816,43.7361,43.8,12400.0
2006-07-27 11:05:00,54.81,54.86,54.76,54.81,16000.0,43.8,43.84,43.7601,43.8,16000.0
2006-07-27 11:10:00,54.82,54.85,54.8,54.82,6600.0,43.808,43.832,43.7921,43.808,6600.0
2006-07-27 11:15:00,54.81,54.87,54.74,54.79,11300.0,43.8,43.848,43.7441,43.7841,11300.0
2006-07-27 11:20:00,54.8,54.85,54.77,54.85,18700.0,43.7921,43.832,43.7681,43.832,18700.0
2006-07-27 11:25:00,54.82,54.89,54.82,54.86,12600.0,43.808,43.864,43.808,43.84,12600.0
2006-07-27 11:30:00,54.86,54.92,54.84,54.86,19100.0,43.84,43.8879,43.824,43.84,19100.0
2006-07-27 11:35:00,54.86,54.87,54.76,54.8,5900.0,43.84,43.848,43.7601,43.7921,5900.0
2006-07-27 11:40:00,54.79,54.79,54.64,54.67,3000.0,43.7841,43.7841,43.6642,43.6882,3000.0
2006-07-27 11:45:00,54.63,54.69,54.61,54.67,5500.0,43.6562,43.7042,43.6402,43.6882,5500.0
2006-07-27 11:50:00,54.66,54.8,54.64,54.79,19700.0,43.6802,43.7921,43.6642,43.7841,19700.0
2006-07-27 11:55:00,54.77,54.87,54.75,54.85,5400.0,43.7681,43.848,43.7521,43.832,5400.0
2006-07-27 12:00:00,54.85,54.87,54.79,54.79,8700.0,43.832,43.848,43.7841,43.7841,8700.0
2006-07-27 12:05:00,54.82,54.88,54.82,54.87,5100.0,43.808,43.856,43.808,43.848,5100.0
2006-07-27 12:10:00,54.88,54.88,54.83,54.84,3300.0,43.856,43.856,43.816,43.824,3300.0
2006-07-27 12:15:00,54.84,54.85,54.76,54.81,3800.0,43.824,43.832,43.7601,43.8,3800.0
2006-07-27 12:20:00,54.79,54.85,54.77,54.77,6600.0,43.7841,43.832,43.7681,43.7681,6600.0
2006-07-27 12:25:00,54.81,54.81,54.7,54.79,15500.0,43.8,43.8,43.7121,43.7841,15500.0
2006-07-27 12:30:00,54.8,54.92,54.8,54.9,19400.0,43.7921,43.8879,43.7921,43.872,19400.0
2006-07-27 12:35:00,54.9,55.02,54.89,54.97,30900.0,43.872,43.9679,43.864,43.9279,30900.0
2006-07-27 12:40:00,54.96,54.96,54.85,54.96,10400.0,43.9199,43.9199,43.832,43.9199,10400.0
2006-07-27 12:45:00,54.95,55.01,54.95,54.97,4400.0,43.9119,43.9599,43.9119,43.9279,4400.0
2006-07-27 12:50:00,54.96,54.98,54.9,54.9,6900.0,43.9199,43.9359,43.872,43.872,6900.0
2006-07-27 12:55:00,54.89,54.98,54.89,54.98,8200.0,43.864,43.9359,43.864,43.9359,8200.0
2006-07-27 13:00:00,54.97,54.99,54.96,54.97,8200.0,43.9279,43.9439,43.9199,43.9279,8200.0
2006-07-27 13:05:00,54.97,54.98,54.96,54.97,10200.0,43.9279,43.9359,43.9199,43.9279,10200.0
2006-07-27 13:10:00,54.98,54.98,54.92,54.93,6700.0,43.9359,43.9359,43.8879,43.8959,6700.0
2006-07-27 13:15:00,54.92,55.03,54.9,54.98,24600.0,43.8879,43.9759,43.872,43.9359,24600.0
2006-07-27 13:20:00,54.96,55.0,54.96,54.96,5200.0,43.9199,43.9519,43.9199,43.9199,5200.0
2006-07-27 13:25:00,54.96,54.97,54.92,54.96,5600.0,43.9199,43.9279,43.8879,43.9199,5600.0
2006-07-27 13:30:00,54.96,54.97,54.84,54.84,11600.0,43.9199,43.9279,43.824,43.824,11600.0
2006-07-27 13:35:00,54.83,54.83,54.71,54.71,7500.0,43.816,43.816,43.7201,43.7201,7500.0
2006-07-27 13:40:00,54.72,54.76,54.7,54.75,9700.0,43.7281,43.7601,43.7121,43.7521,9700.0
2006-07-27 13:45:00,54.75,54.83,54.75,54.83,6300.0,43.7521,43.816,43.7521,43.816,6300.0
2006-07-27 13:50:00,54.83,54.84,54.75,54.76,7900.0,43.816,43.824,43.7521,43.7601,7900.0
2006-07-27 13:55:00,54.75,54.75,54.6,54.6,8900.0,43.7521,43.7521,43.6322,43.6322,8900.0
2006-07-27 14:00:00,54.6,54.6,54.51,54.53,10100.0,43.6322,43.6322,43.5603,43.5763,10100.0
2006-07-27 14:05:00,54.51,54.52,54.48,54.5,26200.0,43.5603,43.5683,43.5363,43.5523,26200.0
2006-07-27 14:10:00,54.48,54.5,54.41,54.43,14400.0,43.5363,43.5523,43.4804,43.4964,14400.0
2006-07-27 14:15:00,54.41,54.52,54.34,54.52,25900.0,43.4804,43.5683,43.4245,43.5683,25900.0
2006-07-27 14:20:00,54.48,54.53,54.48,54.48,8200.0,43.5363,43.5763,43.5363,43.5363,8200.0
2006-07-27 14:25:00,54.49,54.52,54.44,54.51,9500.0,43.5443,43.5683,43.5044,43.5603,9500.0
2006-07-27 14:30:00,54.51,54.52,54.49,54.5,12000.0,43.5603,43.5683,43.5443,43.5523,12000.0
2006-07-27 14:35:00,54.5,54.53,54.46,54.51,10400.0,43.5523,43.5763,43.5204,43.5603,10400.0
2006-07-27 14:40:00,54.5,54.5,54.48,54.5,11000.0,43.5523,43.5523,43.5363,43.5523,11000.0
2006-07-27 14:45:00,54.5,54.54,54.48,54.54,10500.0,43.5523,43.5843,43.5363,43.5843,10500.0
2006-07-27 14:50:00,54.54,54.59,54.51,54.58,14300.0,43.5843,43.6242,43.5603,43.6162,14300.0
2006-07-27 14:55:00,54.58,54.58,54.52,54.55,8800.0,43.6162,43.6162,43.5683,43.5923,8800.0
2006-07-27 15:00:00,54.54,54.6,54.47,54.48,26500.0,43.5843,43.6322,43.5283,43.5363,26500.0
2006-07-27 15:05:00,54.47,54.52,54.45,54.49,7000.0,43.5283,43.5683,43.5124,43.5443,7000.0
2006-07-27 15:10:00,54.5,54.51,54.43,54.47,18200.0,43.5523,43.5603,43.4964,43.5283,18200.0
2006-07-27 15:15:00,54.47,54.47,54.43,54.43,7700.0,43.5283,43.5283,43.4964,43.4964,7700.0
2006-07-27 15:20:00,54.43,54.43,54.37,54.38,10900.0,43.4964,43.4964,43.4484,43.4564,10900.0
2006-07-27 15:25:00,54.38,54.39,54.36,54.39,19500.0,43.4564,43.4644,43.4404,43.4644,19500.0
2006-07-27 15:30:00,54.39,54.48,54.38,54.48,24600.0,43.4644,43.5363,43.4564,43.5363,24600.0
2006-07-27 15:35:00,54.48,54.53,54.46,54.52,6900.0,43.5363,43.5763,43.5204,43.5683,6900.0
2006-07-27 15:40:00,54.53,54.63,54.52,54.62,14600.0,43.5763,43.6562,43.5683,43.6482,14600.0
2006-07-27 15:45:00,54.62,54.62,54.54,54.58,18400.0,43.6482,43.6482,43.5843,43.6162,18400.0
2006-07-27 15:50:00,54.56,54.61,54.55,54.61,21300.0,43.6003,43.6402,43.5923,43.6402,21300.0
2006-07-27 15:55:00,54.61,54.64,54.6,54.64,32000.0,43.6402,43.6642,43.6322,43.6642,32000.0
2006-07-28 09:35:00,54.8,55.0,54.8,54.96,17300.0,43.7921,43.9519,43.7921,43.9199,17300.0
2006-07-28 09:40:00,54.99,55.07,54.88,55.05,23700.0,43.9439,44.0078,43.856,43.9918,23700.0
2006-07-28 09:45:00,55.07,55.2,54.9,54.9,31600.0,44.0078,44.1117,43.872,43.872,31600.0
2006-07-28 09:50:00,54.92,55.21,54.91,55.14,21000.0,43.8879,44.1197,43.88,44.0638,21000.0
2006-07-28 09:55:00,55.14,55.18,55.02,55.02,20600.0,44.0638,44.0957,43.9679,43.9679,20600.0
2006-07-28 10:00:00,55.02,55.06,54.91,54.91,20600.0,43.9679,43.9998,43.88,43.88,20600.0
2006-07-28 10:05:00,54.9,55.0,54.8,55.0,19100.0,43.872,43.9519,43.7921,43.9519,19100.0
2006-07-28 10:10:00,54.99,55.05,54.97,54.97,25300.0,43.9439,43.9918,43.9279,43.9279,25300.0
2006-07-28 10:15:00,54.95,55.09,54.92,55.01,25400.0,43.9119,44.0238,43.8879,43.9599,25400.0
2006-07-28 10:20:00,55.01,55.04,54.97,55.01,12500.0,43.9599,43.9838,43.9279,43.9599,12500.0
2006-07-28 10:25:00,55.01,55.06,55.01,55.02,11600.0,43.9599,43.9998,43.9599,43.9679,11600.0
2006-07-28 10:30:00,55.03,55.07,55.02,55.05,19400.0,43.9759,44.0078,43.9679,43.9918,19400.0
2006-07-28 10:35:00,55.05,55.24,55.05,55.24,16800.0,43.9918,44.1437,43.9918,44.1437,16800.0
2006-07-28 10:40:00,55.24,55.31,55.2,55.26,22800.0,44.1437,44.1996,44.1117,44.1597,22800.0
2006-07-28 10:45:00,55.27,55.44,55.27,55.4,13200.0,44.1676,44.3035,44.1676,44.2715,13200.0
2006-07-28 10:50:00,55.4,55.42,55.35,55.41,15100.0,44.2715,44.2875,44.2316,44.2795,15100.0
2006-07-28 10:55:00,55.41,55.57,55.38,55.57,13200.0,44.2795,44.4074,44.2555,44.4074,13200.0
2006-07-28 11:00:00,55.55,55.61,55.55,55.59,18900.0,44.3914,44.4393,44.3914,44.4234,18900.0
2006-07-28 11:05:00,55.59,55.67,55.59,55.66,9600.0,44.4234,44.4873,44.4234,44.4793,9600.0
2006-07-28 11:10:00,55.65,55.79,55.65,55.79,18800.0,44.4713,44.5832,44.4713,44.5832,18800.0
2006-07-28 11:15:00,55.79,55.83,55.66,55.78,20800.0,44.5832,44.6152,44.4793,44.5752,20800.0
2006-07-28 11:20:00,55.73,55.75,55.72,55.74,20000.0,44.5352,44.5512,44.5272,44.5432,20000.0
2006-07-28 11:25:00,55.74,55.88,55.74,55.84,15900.0,44.5432,44.6551,44.5432,44.6231,15900.0
2006-07-28 11:30:00,55.82,56.0,55.82,55.95,22300.0,44.6072,44.751,44.6072,44.711,22300.0
2006-07-28 11:35:00,55.96,56.03,55.86,55.86,24400.0,44.719,44.775,44.6391,44.6391,24400.0
2006-07-28 11:40:00,55.88,55.88,55.75,55.75,17200.0,44.6551,44.6551,44.5512,44.5512,17200.0
2006-07-28 11:45:00,55.77,55.91,55.77,55.85,9300.0,44.5672,44.6791,44.5672,44.6311,9300.0
2006-07-28 11:50:00,55.85,55.91,55.77,55.85,14300.0,44.6311,44.6791,44.5672,44.6311,14300.0
2006-07-28 11:55:00,55.85,55.91,55.84,55.88,15700.0,44.6311,44.6791,44.6231,44.6551,15700.0
2006-07-28 12:00:00,55.87,55.95,55.85,55.91,17300.0,44.6471,44.711,44.6311,44.6791,17300.0
2006-07-28 12:05:00,55.91,55.95,55.91,55.94,17700.0,44.6791,44.711,44.6791,44.7031,17700.0
2006-07-28 12:10:00,55.94,56.1,55.94,56.08,18600.0,44.7031,44.8309,44.7031,44.8149,18600.0
2006-07-28 12:15:00,56.11,56.19,56.11,56.19,27300.0,44.8389,44.9028,44.8389,44.9028,27300.0
2006-07-28 12:20:00,56.18,56.23,56.14,56.16,12600.0,44.8948,44.9348,44.8629,44.8789,12600.0
2006-07-28 12:25:00,56.14,56.22,56.14,56.17,8300.0,44.8629,44.9268,44.8629,44.8869,8300.0
2006-07-28 12:30:00,56.18,56.18,56.1,56.15,9800.0,44.8948,44.8948,44.8309,44.8709,9800.0
2006-07-28 12:35:00,56.15,56.16,56.11,56.16,13000.0,44.8709,44.8789,44.8389,44.8789,13000.0
2006-07-28 12:40:00,56.16,56.27,56.15,56.2,19700.0,44.8789,44.9668,44.8709,44.9108,19700.0
2006-07-28 12:45:00,56.22,56.35,56.2,56.3,29800.0,44.9268,45.0307,44.9108,44.9907,29800.0
2006-07-28 12:50:00,56.29,56.29,56.22,56.23,5000.0,44.9828,44.9828,44.9268,44.9348,5000.0
2006-07-28 12:55:00,56.23,56.24,56.21,56.24,13600.0,44.9348,44.9428,44.9188,44.9428,13600.0
2006-07-28 13:00:00,56.24,56.27,56.2,56.21,15900.0,44.9428,44.9668,44.9108,44.9188,15900.0
2006-07-28 13:05:00,56.2,56.23,56.18,56.23,12900.0,44.9108,44.9348,44.8948,44.9348,12900.0
2006-07-28 13:10:00,56.23,56.25,56.08,56.12,16800.0,44.9348,44.9508,44.8149,44.8469,16800.0
2006-07-28 13:15:00,56.11,56.18,56.09,56.18,13000.0,44.8389,44.8948,44.8229,44.8948,13000.0
2006-07-28 13:20:00,56.18,56.2,56.15,56.18,11200.0,44.8948,44.9108,44.8709,44.8948,11200.0
2006-07-28 13:25:00,56.18,56.18,56.13,56.13,7600.0,44.8948,44.8948,44.8549,44.8549,7600.0
2006-07-28 13:30:00,56.13,56.13,56.05,56.11,10400.0,44.8549,44.8549,44.791,44.8389,10400.0
2006-07-28 13:35:00,56.12,56.12,56.06,56.07,6700.0,44.8469,44.8469,44.799,44.8069,6700.0
2006-07-28 13:40:00,56.06,56.13,56.05,56.07,19200.0,44.799,44.8549,44.791,44.8069,19200.0
2006-07-28 13:45:00,56.07,56.17,56.05,56.14,18700.0,44.8069,44.8869,44.791,44.8629,18700.0
2006-07-28 13:50:00,56.14,56.17,56.07,56.16,13500.0,44.8629,44.8869,44.8069,44.8789,13500.0
2006-07-28 13:55:00,56.17,56.22,56.13,56.22,16000.0,44.8869,44.9268,44.8549,44.9268,16000.0
2006-07-28 14:00:00,56.2,56.22,56.14,56.15,9600.0,44.9108,44.9268,44.8629,44.8709,9600.0
2006-07-28 14:05:00,56.13,56.16,56.13,56.15,6300.0,44.8549,44.8789,44.8549,44.8709,6300.0
2006-07-28 14:10:00,56.15,56.16,56.1,56.11,9300.0,44.8709,44.8789,44.8309,44.8389,9300.0
2006-07-28 14:15:00,56.11,56.11,56.09,56.11,5600.0,44.8389,44.8389,44.8229,44.8389,5600.0
2006-07-28 14:20:00,56.11,56.14,56.09,56.13,11400.0,44.8389,44.8629,44.8229,44.8549,11400.0
2006-07-28 14:25:00,56.13,56.13,56.02,56.04,10900.0,44.8549,44.8549,44.767,44.783,10900.0
2006-07-28 14:30:00,56.02,56.03,55.9,55.94,11600.0,44.767,44.775,44.6711,44.7031,11600.0
2006-07-28 14:35:00,55.94,56.03,55.92,56.03,6800.0,44.7031,44.775,44.6871,44.775,6800.0
2006-07-28 14:40:00,56.02,56.02,55.89,55.9,18500.0,44.767,44.767,44.6631,44.6711,18500.0
2006-07-28 14:45:00,55.9,55.94,55.9,55.92,5500.0,44.6711,44.7031,44.6711,44.6871,5500.0
2006-07-28 14:50:00,55.91,55.96,55.91,55.96,7300.0,44.6791,44.719,44.6791,44.719,7300.0
2006-07-28 14:55:00,55.97,56.06,55.97,55.98,20900.0,44.727,44.799,44.727,44.735,20900.0
2006-07-28 15:00:00,55.99,55.99,55.87,55.89,17100.0,44.743,44.743,44.6471,44.6631,17100.0
2006-07-28 15:05:00,55.87,55.91,55.84,55.91,15600.0,44.6471,44.6791,44.6231,44.6791,15600.0
2006-07-28 15:10:00,55.91,55.92,55.86,55.89,15700.0,44.6791,44.6871,44.6391,44.6631,15700.0
2006-07-28 15:15:00,55.89,55.92,55.81,55.81,15100.0,44.6631,44.6871,44.5992,44.5992,15100.0
2006-07-28 15:20:00,55.82,55.94,55.81,55.94,15400.0,44.6072,44.7031,44.5992,44.7031,15400.0
2006-07-28 15:25:00,55.93,55.93,55.83,55.88,15700.0,44.6951,44.6951,44.6152,44.6551,15700.0
2006-07-28 15:30:00,55.89,55.99,55.89,55.98,11400.0,44.6631,44.743,44.6631,44.735,11400.0
2006-07-28 15:35:00,55.97,55.97,55.91,55.97,15700.0,44.727,44.727,44.6791,44.727,15700.0
2006-07-28 15:40:00,55.96,56.08,55.96,56.06,15800.0,44.719,44.8149,44.719,44.799,15800.0
2006-07-28 15:45:00,56.06,56.16,56.06,56.11,19900.0,44.799,44.8789,44.799,44.8389,19900.0
2006-07-28 15:50:00,56.11,56.11,55.99,56.03,13800.0,44.8389,44.8389,44.743,44.775,13800.0
2006-07-28 15:55:00,56.04,56.08,56.02,56.07,19100.0,44.783,44.8149,44.767,44.8069,19100.0
2006-07-31 09:30:00,55.99,56.0,55.91,55.91,26500.0,44.743,44.751,44.6791,44.6791,26500.0
2006-07-31 09:35:00,55.9,55.9,55.86,55.87,6700.0,44.6711,44.6711,44.6391,44.6471,6700.0
2006-07-31 09:40:00,55.87,55.87,55.6,55.6,10200.0,44.6471,44.6471,44.4314,44.4314,10200.0
2006-07-31 09:45:00,55.61,55.63,55.4,55.5,25200.0,44.4393,44.4553,44.2715,44.3514,25200.0
2006-07-31 09:50:00,55.4,55.87,55.4,55.4,15600.0,44.2715,44.6471,44.2715,44.2715,15600.0
2006-07-31 09:55:00,55.44,55.53,55.44,55.51,15500.0,44.3035,44.3754,44.3035,44.3594,15500.0
2006-07-31 10:00:00,55.51,55.52,55.45,55.5,9600.0,44.3594,44.3674,44.3115,44.3514,9600.0
2006-07-31 10:05:00,55.5,55.6,55.43,55.43,23400.0,44.3514,44.4314,44.2955,44.2955,23400.0
2006-07-31 10:10:00,55.43,55.43,55.37,55.37,10600.0,44.2955,44.2955,44.2476,44.2476,10600.0
2006-07-31 10:15:00,55.38,55.46,55.25,55.25,22300.0,44.2555,44.3195,44.1517,44.1517,22300.0
2006-07-31 10:20:00,55.25,55.43,55.19,55.43,13000.0,44.1517,44.2955,44.1037,44.2955,13000.0
2006-07-31 10:25:00,55.43,55.51,55.42,55.45,13900.0,44.2955,44.3594,44.2875,44.3115,13900.0
2006-07-31 10:30:00,55.44,55.44,55.3,55.4,24900.0,44.3035,44.3035,44.1916,44.2715,24900.0
2006-07-31 10:35:00,55.39,55.4,55.21,55.24,17500.0,44.2635,44.2715,44.1197,44.1437,17500.0
2006-07-31 10:40:00,55.28,55.3,55.19,55.2,14100.0,44.1756,44.1916,44.1037,44.1117,14100.0
2006-07-31 10:45:00,55.19,55.19,55.11,55.15,14200.0,44.1037,44.1037,44.0398,44.0717,14200.0
2006-07-31 10:50:00,55.13,55.24,55.11,55.24,74600.0,44.0558,44.1437,44.0398,44.1437,74600.0
2006-07-31 10:55:00,55.24,55.27,55.18,55.19,8100.0,44.1437,44.1676,44.0957,44.1037,8100.0
2006-07-31 11:00:00,55.18,55.25,55.13,55.13,14500.0,44.0957,44.1517,44.0558,44.0558,14500.0
2006-07-31 11:05:00,55.1,55.13,55.09,55.11,6600.0,44.0318,44.0558,44.0238,44.0398,6600.0
2006-07-31 11:10:00,55.1,55.11,55.01,55.09,11700.0,44.0318,44.0398,43.9599,44.0238,11700.0
2006-07-31 11:15:00,55.11,55.2,55.1,55.17,63400.0,44.0398,44.1117,44.0318,44.0877,63400.0
2006-07-31 11:20:00,55.17,55.2,55.13,55.13,29300.0,44.0877,44.1117,44.0558,44.0558,29300.0
2006-07-31 11:25:00,55.1,55.14,55.08,55.14,12800.0,44.0318,44.0638,44.0158,44.0638,12800.0
2006-07-31 11:30:00,55.13,55.15,55.1,55.12,8600.0,44.0558,44.0717,44.0318,44.0478,8600.0
2006-07-31 11:35:00,55.11,55.2,55.11,55.2,9500.0,44.0398,44.1117,44.0398,44.1117,9500.0
2006-07-31 11:40:00,55.2,55.23,55.12,55.12,8700.0,44.1117,44.1357,44.0478,44.0478,8700.0
2006-07-31 11:45:00,55.14,55.14,55.05,55.07,8800.0,44.0638,44.0638,43.9918,44.0078,8800.0
2006-07-31 11:50:00,55.06,55.09,55.04,55.07,10300.0,43.9998,44.0238,43.9838,44.0078,10300.0
2006-07-31 11:55:00,55.08,55.08,55.0,55.0,9200.0,44.0158,44.0158,43.9519,43.9519,9200.0
2006-07-31 12:00:00,55.0,55.0,54.89,54.94,11800.0,43.9519,43.9519,43.864,43.9039,11800.0
2006-07-31 12:05:00,54.93,54.97,54.89,54.89,10600.0,43.8959,43.9279,43.864,43.864,10600.0
2006-07-31 12:10:00,54.89,54.99,54.89,54.99,9000.0,43.864,43.9439,43.864,43.9439,9000.0
2006-07-31 12:15:00,54.98,55.01,54.97,55.0,7700.0,43.9359,43.9599,43.9279,43.9519,7700.0
2006-07-31 12:20:00,55.0,55.02,54.96,54.99,13000.0,43.9519,43.9679,43.9199,43.9439,13000.0
2006-07-31 12:25:00,54.99,55.02,54.98,55.01,8900.0,43.9439,43.9679,43.9359,43.9599,8900.0
2006-07-31 12:30:00,55.01,55.05,54.95,54.95,14100.0,43.9599,43.9918,43.9119,43.9119,14100.0
2006-07-31 12:35:00,54.93,55.04,54.92,54.99,7300.0,43.8959,43.9838,43.8879,43.9439,7300.0
2006-07-31 12:40:00,54.97,54.97,54.87,54.94,8900.0,43.9279,43.9279,43.848,43.9039,8900.0
2006-07-31 12:45:00,54.99,55.03,54.96,54.97,8300.0,43.9439,43.9759,43.9199,43.9279,8300.0
2006-07-31 12:50:00,55.01,55.01,54.84,54.89,7500.0,43.9599,43.9599,43.824,43.864,7500.0
2006-07-31 12:55:00,54.91,54.96,54.91,54.95,3000.0,43.88,43.9199,43.88,43.9119,3000.0
2006-07-31 13:00:00,54.92,54.99,54.92,54.94,7000.0,43.8879,43.9439,43.8879,43.9039,7000.0
2006-07-31 13:05:00,54.95,54.97,54.9,54.93,5200.0,43.9119,43.9279,43.872,43.8959,5200.0
2006-07-31 13:10:00,54.94,54.96,54.93,54.95,3800.0,43.9039,43.9199,43.8959,43.9119,3800.0
2006-07-31 13:15:00,54.95,55.05,54.95,55.05,4900.0,43.9119,43.9918,43.9119,43.9918,4900.0
2006-07-31 13:20:00,55.05,55.05,54.98,55.01,7400.0,43.9918,43.9918,43.9359,43.9599,7400.0
2006-07-31 13:25:00,55.02,55.04,54.97,55.01,7700.0,43.9679,43.9838,43.9279,43.9599,7700.0
2006-07-31 13:30:00,55.02,55.02,54.96,55.0,5700.0,43.9679,43.9679,43.9199,43.9519,5700.0
2006-07-31 13:35:00,54.99,55.05,54.97,55.02,18700.0,43.9439,43.9918,43.9279,43.9679,18700.0
2006-07-31 13:40:00,55.02,55.09,54.96,55.06,22700.0,43.9679,44.0238,43.9199,43.9998,22700.0
2006-07-31 13:45:00,55.06,55.07,54.87,54.87,26200.0,43.9998,44.0078,43.848,43.848,26200.0
2006-07-31 13:50:00,54.88,55.0,54.81,54.99,24200.0,43.856,43.9519,43.8,43.9439,24200.0
2006-07-31 13:55:00,55.0,55.02,54.94,55.0,12700.0,43.9519,43.9679,43.9039,43.9519,12700.0
2006-07-31 14:00:00,54.99,54.99,54.93,54.95,4100.0,43.9439,43.9439,43.8959,43.9119,4100.0
2006-07-31 14:05:00,54.95,55.03,54.95,54.99,11000.0,43.9119,43.9759,43.9119,43.9439,11000.0
2006-07-31 14:10:00,54.99,55.0,54.92,54.96,5500.0,43.9439,43.9519,43.8879,43.9199,5500.0
2006-07-31 14:15:00,54.96,54.96,54.93,54.95,4700.0,43.9199,43.9199,43.8959,43.9119,4700.0
2006-07-31 14:20:00,54.95,55.01,54.94,55.01,8200.0,43.9119,43.9599,43.9039,43.9599,8200.0
2006-07-31 14:25:00,55.01,55.01,54.94,54.94,11300.0,43.9599,43.9599,43.9039,43.9039,11300.0
2006-07-31 14:30:00,54.94,54.97,54.93,54.94,6800.0,43.9039,43.9279,43.8959,43.9039,6800.0
2006-07-31 14:35:00,54.93,54.96,54.91,54.94,6900.0,43.8959,43.9199,43.88,43.9039,6900.0
2006-07-31 14:40:00,54.94,54.95,54.9,54.93,4800.0,43.9039,43.9119,43.872,43.8959,4800.0
2006-07-31 14:45:00,54.92,54.97,54.91,54.97,11000.0,43.8879,43.9279,43.88,43.9279,11000.0
2006-07-31 14:50:00,54.98,55.01,54.93,54.93,13300.0,43.9359,43.9599,43.8959,43.8959,13300.0
2006-07-31 14:55:00,54.93,54.94,54.9,54.9,11800.0,43.8959,43.9039,43.872,43.872,11800.0
2006-07-31 15:00:00,54.9,54.95,54.87,54.9,13900.0,43.872,43.9119,43.848,43.872,13900.0
2006-07-31 15:05:00,54.9,54.95,54.9,54.92,7300.0,43.872,43.9119,43.872,43.8879,7300.0
2006-07-31 15:10:00,54.92,54.94,54.9,54.92,6500.0,43.8879,43.9039,43.872,43.8879,6500.0
2006-07-31 15:15:00,54.91,55.03,54.91,55.02,7600.0,43.88,43.9759,43.88,43.9679,7600.0
2006-07-31 15:20:00,55.02,55.09,54.93,54.95,21000.0,43.9679,44.0238,43.8959,43.9119,21000.0
2006-07-31 15:25:00,54.93,55.02,54.93,54.98,6700.0,43.8959,43.9679,43.8959,43.9359,6700.0
2006-07-31 15:30:00,54.98,55.0,54.94,54.99,10400.0,43.9359,43.9519,43.9039,43.9439,10400.0
2006-07-31 15:35:00,54.99,55.03,54.97,55.0,20500.0,43.9439,43.9759,43.9279,43.9519,20500.0
2006-07-31 15:40:00,55.0,55.02,54.93,54.93,17800.0,43.9519,43.9679,43.8959,43.8959,17800.0
2006-07-31 15:45:00,54.94,54.95,54.92,54.94,9000.0,43.9039,43.9119,43.8879,43.9039,9000.0
2006-07-31 15:50:00,54.94,55.0,54.94,54.97,17300.0,43.9039,43.9519,43.9039,43.9279,17300.0
2006-07-31 15:55:00,54.99,54.99,54.91,54.91,24300.0,43.9439,43.9439,43.88,43.88,24300.0
2006-08-01 09:30:00,55.0,55.0,54.9,54.9,37200.0,43.9519,43.9519,43.872,43.872,37200.0
2006-08-01 09:35:00,54.91,55.0,54.86,54.95,19300.0,43.88,43.9519,43.84,43.9119,19300.0
2006-08-01 09:40:00,54.91,54.98,54.77,54.95,19700.0,43.88,43.9359,43.7681,43.9119,19700.0
2006-08-01 09:45:00,54.97,55.0,54.89,54.97,24500.0,43.9279,43.9519,43.864,43.9279,24500.0
2006-08-01 09:50:00,54.98,55.01,54.87,54.9,33400.0,43.9359,43.9599,43.848,43.872,33400.0
2006-08-01 09:55:00,54.94,55.0,54.86,54.95,23600.0,43.9039,43.9519,43.84,43.9119,23600.0
2006-08-01 10:00:00,54.9,54.91,54.77,54.86,13300.0,43.872,43.88,43.7681,43.84,13300.0
2006-08-01 10:05:00,54.86,54.9,54.77,54.85,22400.0,43.84,43.872,43.7681,43.832,22400.0
2006-08-01 10:10:00,54.86,54.95,54.86,54.88,13300.0,43.84,43.9119,43.84,43.856,13300.0
2006-08-01 10:15:00,54.88,54.88,54.7,54.8,20500.0,43.856,43.856,43.7121,43.7921,20500.0
2006-08-01 10:20:00,54.82,54.82,54.71,54.75,15800.0,43.808,43.808,43.7201,43.7521,15800.0
2006-08-01 10:25:00,54.76,54.87,54.7,54.7,35300.0,43.7601,43.848,43.7121,43.7121,35300.0
2006-08-01 10:30:00,54.69,54.79,54.69,54.75,21300.0,43.7042,43.7841,43.7042,43.7521,21300.0
2006-08-01 10:35:00,54.75,54.78,54.69,54.7,20800.0,43.7521,43.7761,43.7042,43.7121,20800.0
2006-08-01 10:40:00,54.7,54.84,54.68,54.78,27300.0,43.7121,43.824,43.6962,43.7761,27300.0
2006-08-01 10:45:00,54.8,54.82,54.76,54.81,15300.0,43.7921,43.808,43.7601,43.8,15300.0
2006-08-01 10:50:00,54.81,54.83,54.75,54.77,21000.0,43.8,43.816,43.7521,43.7681,21000.0
2006-08-01 10:55:00,54.79,54.85,54.78,54.85,30200.0,43.7841,43.832,43.7761,43.832,30200.0
2006-08-01 11:00:00,54.84,54.87,54.8,54.86,27200.0,43.824,43.848,43.7921,43.84,27200.0
2006-08-01 11:05:00,54.85,54.87,54.75,54.79,22900.0,43.832,43.848,43.7521,43.7841,22900.0
2006-08-01 11:10:00,54.8,54.83,54.73,54.74,10500.0,43.7921,43.816,43.7361,43.7441,10500.0
2006-08-01 11:15:00,54.75,54.79,54.74,54.77,18900.0,43.7521,43.7841,43.7441,43.7681,18900.0
2006-08-01 11:20:00,54.75,54.76,54.7,54.74,17300.0,43.7521,43.7601,43.7121,43.7441,17300.0
2006-08-01 11:25:00,54.74,54.86,54.73,54.84,27400.0,43.7441,43.84,43.7361,43.824,27400.0
2006-08-01 11:30:00,54.84,54.9,54.77,54.9,12300.0,43.824,43.872,43.7681,43.872,12300.0
2006-08-01 11:35:00,54.88,54.88,54.78,54.87,12400.0,43.856,43.856,43.7761,43.848,12400.0
2006-08-01 11:40:00,54.86,54.87,54.76,54.79,22900.0,43.84,43.848,43.7601,43.7841,22900.0
2006-08-01 11:45:00,54.81,54.82,54.78,54.78,15400.0,43.8,43.808,43.7761,43.7761,15400.0
2006-08-01 11:50:00,54.75,54.75,54.66,54.68,15800.0,43.7521,43.7521,43.6802,43.6962,15800.0
2006-08-01 11:55:00,54.68,54.74,54.65,54.73,15100.0,43.6962,43.7441,43.6722,43.7361,15100.0
2006-08-01 12:00:00,54.72,54.82,54.72,54.79,5400.0,43.7281,43.808,43.7281,43.7841,5400.0
2006-08-01 12:05:00,54.79,54.84,54.77,54.77,10200.0,43.7841,43.824,43.7681,43.7681,10200.0
2006-08-01 12:10:00,54.77,54.81,54.7,54.7,15400.0,43.7681,43.8,43.7121,43.7121,15400.0
2006-08-01 12:15:00,54.7,54.73,54.66,54.73,8800.0,43.7121,43.7361,43.6802,43.7361,8800.0
2006-08-01 12:20:00,54.73,54.73,54.6,54.61,13200.0,43.7361,43.7361,43.6322,43.6402,13200.0
2006-08-01 12:25:00,54.6,54.63,54.59,54.59,23300.0,43.6322,43.6562,43.6242,43.6242,23300.0
2006-08-01 12:30:00,54.58,54.62,54.53,54.53,30500.0,43.6162,43.6482,43.5763,43.5763,30500.0
2006-08-01 12:35:00,54.52,54.52,54.41,54.5,21200.0,43.5683,43.5683,43.4804,43.5523,21200.0
2006-08-01 12:40:00,54.5,54.71,54.49,54.69,13800.0,43.5523,43.7201,43.5443,43.7042,13800.0
2006-08-01 12:45:00,54.68,54.68,54.54,54.66,14600.0,43.6962,43.6962,43.5843,43.6802,14600.0
2006-08-01 12:50:00,54.67,54.7,54.64,54.67,9300.0,43.6882,43.7121,43.6642,43.6882,9300.0
2006-08-01 12:55:00,54.7,54.76,54.7,54.76,4700.0,43.7121,43.7601,43.7121,43.7601,4700.0
2006-08-01 13:00:00,54.75,54.77,54.63,54.68,13500.0,43.7521,43.7681,43.6562,43.6962,13500.0
2006-08-01 13:05:00,54.68,54.7,54.54,54.58,27100.0,43.6962,43.7121,43.5843,43.6162,27100.0
2006-08-01 13:10:00,54.56,54.62,54.46,54.56,23000.0,43.6003,43.6482,43.5204,43.6003,23000.0
2006-08-01 13:15:00,54.53,54.53,54.26,54.33,26100.0,43.5763,43.5763,43.3605,43.4165,26100.0
2006-08-01 13:20:00,54.38,54.49,54.35,54.47,17300.0,43.4564,43.5443,43.4324,43.5283,17300.0
2006-08-01 13:25:00,54.47,54.51,54.43,54.51,11000.0,43.5283,43.5603,43.4964,43.5603,11000.0
2006-08-01 13:30:00,54.53,54.55,54.46,54.46,8200.0,43.5763,43.5923,43.5204,43.5204,8200.0
2006-08-01 13:35:00,54.43,54.47,54.42,54.46,9800.0,43.4964,43.5283,43.4884,43.5204,9800.0
2006-08-01 13:40:00,54.46,54.46,54.43,54.43,13500.0,43.5204,43.5204,43.4964,43.4964,13500.0
2006-08-01 13:45:00,54.43,54.44,54.38,54.38,14800.0,43.4964,43.5044,43.4564,43.4564,14800.0
2006-08-01 13:50:00,54.36,54.43,54.36,54.41,11900.0,43.4404,43.4964,43.4404,43.4804,11900.0
2006-08-01 13:55:00,54.42,54.42,54.29,54.3,8600.0,43.4884,43.4884,43.3845,43.3925,8600.0
2006-08-01 14:00:00,54.29,54.37,54.27,54.28,20200.0,43.3845,43.4484,43.3685,43.3765,20200.0
2006-08-01 14:05:00,54.26,54.33,54.2,54.27,23200.0,43.3605,43.4165,43.3126,43.3685,23200.0
2006-08-01 14:10:00,54.27,54.32,54.26,54.26,21600.0,43.3685,43.4085,43.3605,43.3605,21600.0
2006-08-01 14:15:00,54.26,54.3,54.15,54.15,16300.0,43.3605,43.3925,43.2726,43.2726,16300.0
2006-08-01 14:20:00,54.15,54.15,54.02,54.05,24400.0,43.2726,43.2726,43.1687,43.1927,24400.0
2006-08-01 14:25:00,54.06,54.06,53.95,53.98,32400.0,43.2007,43.2007,43.1128,43.1368,32400.0
2006-08-01 14:30:00,53.98,53.98,53.85,53.86,23900.0,43.1368,43.1368,43.0329,43.0409,23900.0
2006-08-01 14:35:00,53.86,53.96,53.86,53.95,23600.0,43.0409,43.1208,43.0409,43.1128,23600.0
2006-08-01 14:40:00,53.96,54.04,53.96,53.99,16800.0,43.1208,43.1847,43.1208,43.1448,16800.0
2006-08-01 14:45:00,53.95,54.02,53.95,54.02,11100.0,43.1128,43.1687,43.1128,43.1687,11100.0
2006-08-01 14:50:00,54.0,54.08,54.0,54.06,15500.0,43.1528,43.2167,43.1528,43.2007,15500.0
2006-08-01 14:55:00,54.06,54.12,54.04,54.1,20500.0,43.2007,43.2486,43.1847,43.2327,20500.0
2006-08-01 15:00:00,54.09,54.1,53.95,53.96,14000.0,43.2247,43.2327,43.1128,43.1208,14000.0
2006-08-01 15:05:00,53.95,53.98,53.91,53.97,25200.0,43.1128,43.1368,43.0808,43.1288,25200.0
2006-08-01 15:10:00,53.97,53.98,53.87,53.87,25000.0,43.1288,43.1368,43.0489,43.0489,25000.0
2006-08-01 15:15:00,53.87,53.97,53.87,53.96,18800.0,43.0489,43.1288,43.0489,43.1208,18800.0
2006-08-01 15:20:00,53.96,54.11,53.96,54.08,19600.0,43.1208,43.2407,43.1208,43.2167,19600.0
2006-08-01 15:25:00,54.08,54.2,54.05,54.2,117400.0,43.2167,43.3126,43.1927,43.3126,117400.0
2006-08-01 15:30:00,54.19,54.19,54.09,54.1,35300.0,43.3046,43.3046,43.2247,43.2327,35300.0
2006-08-01 15:35:00,54.09,54.2,54.09,54.2,44000.0,43.2247,43.3126,43.2247,43.3126,44000.0
2006-08-01 15:40:00,54.2,54.27,54.13,54.13,23700.0,43.3126,43.3685,43.2566,43.2566,23700.0
2006-08-01 15:45:00,54.13,54.24,54.11,54.24,17300.0,43.2566,43.3445,43.2407,43.3445,17300.0
2006-08-01 15:50:00,54.24,54.24,54.14,54.17,48900.0,43.3445,43.3445,43.2646,43.2886,48900.0
2006-08-01 15:55:00,54.17,54.17,54.1,54.11,32200.0,43.2886,43.2886,43.2327,43.2407,32200.0
2006-08-02 09:30:00,55.7,55.8,55.64,55.8,77100.0,44.5113,44.5912,44.4633,44.5912,77100.0
2006-08-02 09:35:00,55.8,55.98,55.7,55.97,118100.0,44.5912,44.735,44.5113,44.727,118100.0
2006-08-02 09:40:00,56.0,56.34,55.98,56.26,109500.0,44.751,45.0227,44.735,44.9588,109500.0
2006-08-02 09:45:00,56.3,56.68,56.27,56.65,125600.0,44.9907,45.2944,44.9668,45.2704,125600.0
2006-08-02 09:50:00,56.63,57.15,56.5,57.08,441500.0,45.2545,45.67,45.1506,45.6141,441500.0
2006-08-02 09:55:00,57.09,57.9,57.09,57.74,165800.0,45.6221,46.2693,45.6221,46.1415,165800.0
2006-08-02 10:00:00,57.72,58.3,57.71,58.1,131400.0,46.1255,46.589,46.1175,46.4292,131400.0
2006-08-02 10:05:00,58.13,58.45,58.06,58.33,93400.0,46.4531,46.7089,46.3972,46.613,93400.0
2006-08-02 10:10:00,58.35,58.45,57.9,57.95,123500.0,46.6289,46.7089,46.2693,46.3093,123500.0
2006-08-02 10:15:00,57.95,58.19,57.85,58.13,60900.0,46.3093,46.5011,46.2294,46.4531,60900.0
2006-08-02 10:20:00,58.1,58.18,58.03,58.07,61600.0,46.4292,46.4931,46.3732,46.4052,61600.0
2006-08-02 10:25:00,58.0,58.11,57.84,57.92,46400.0,46.3493,46.4372,46.2214,46.2853,46400.0
2006-08-02 10:30:00,57.93,58.29,57.9,57.98,89900.0,46.2933,46.581,46.2693,46.3333,89900.0
2006-08-02 10:35:00,57.98,58.21,57.91,58.12,52500.0,46.3333,46.5171,46.2773,46.4451,52500.0
2006-08-02 10:40:00,58.17,58.25,58.04,58.13,47800.0,46.4851,46.549,46.3812,46.4531,47800.0
2006-08-02 10:45:00,58.1,58.27,58.03,58.26,80400.0,46.4292,46.565,46.3732,46.557,80400.0
2006-08-02 10:50:00,58.24,58.3,58.0,58.15,88800.0,46.541,46.589,46.3493,46.4691,88800.0
2006-08-02 10:55:00,58.17,58.34,58.04,58.31,93600.0,46.4851,46.621,46.3812,46.597,93600.0
2006-08-02 11:00:00,58.31,58.45,58.31,58.4,83800.0,46.597,46.7089,46.597,46.6689,83800.0
2006-08-02 11:05:00,58.38,58.46,58.32,58.4,88200.0,46.6529,46.7169,46.605,46.6689,88200.0
2006-08-02 11:10:00,58.43,58.77,58.38,58.7,90100.0,46.6929,46.9646,46.6529,46.9086,90100.0
2006-08-02 11:15:00,58.7,58.97,58.63,58.95,66400.0,46.9086,47.1244,46.8527,47.1084,66400.0
2006-08-02 11:20:00,58.94,59.22,58.9,58.92,54100.0,47.1004,47.3242,47.0685,47.0844,54100.0
2006-08-02 11:25:00,58.93,59.08,58.6,59.08,51400.0,47.0924,47.2123,46.8287,47.2123,51400.0
2006-08-02 11:30:00,59.08,59.52,59.0,59.28,104000.0,47.2123,47.5639,47.1484,47.3721,104000.0
2006-08-02 11:35:00,59.25,59.29,58.99,59.28,62700.0,47.3482,47.3801,47.1404,47.3721,62700.0
2006-08-02 11:40:00,59.27,59.29,59.13,59.21,41900.0,47.3641,47.3801,47.2523,47.3162,41900.0
2006-08-02 11:45:00,59.21,59.35,59.15,59.25,48700.0,47.3162,47.4281,47.2682,47.3482,48700.0
2006-08-02 11:50:00,59.23,59.64,59.23,59.54,44400.0,47.3322,47.6598,47.3322,47.5799,44400.0
2006-08-02 11:55:00,59.54,59.69,59.36,59.36,52100.0,47.5799,47.6998,47.4361,47.4361,52100.0
2006-08-02 12:00:00,59.39,59.46,59.22,59.33,46100.0,47.46,47.516,47.3242,47.4121,46100.0
2006-08-02 12:05:00,59.35,59.4,59.03,59.15,45100.0,47.4281,47.468,47.1724,47.2682,45100.0
2006-08-02 12:10:00,59.17,59.18,58.98,58.99,40300.0,47.2842,47.2922,47.1324,47.1404,40300.0
2006-08-02 12:15:00,59.0,59.11,58.81,58.89,39200.0,47.1484,47.2363,46.9965,47.0605,39200.0
2006-08-02 12:20:00,58.89,58.89,58.64,58.8,61200.0,47.0605,47.0605,46.8607,46.9886,61200.0
2006-08-02 12:25:00,58.78,58.92,58.72,58.73,49700.0,46.9726,47.0844,46.9246,46.9326,49700.0
2006-08-02 12:30:00,58.75,59.12,58.75,59.08,25800.0,46.9486,47.2443,46.9486,47.2123,25800.0
2006-08-02 12:35:00,59.11,59.21,58.87,58.89,42100.0,47.2363,47.3162,47.0445,47.0605,42100.0
2006-08-02 12:40:00,58.89,59.04,58.87,58.95,36300.0,47.0605,47.1803,47.0445,47.1084,36300.0
2006-08-02 12:45:00,58.94,59.09,58.93,59.02,25300.0,47.1004,47.2203,47.0924,47.1644,25300.0
2006-08-02 12:50:00,59.02,59.19,58.99,59.05,25900.0,47.1644,47.3002,47.1404,47.1883,25900.0
2006-08-02 12:55:00,59.03,59.21,59.03,59.21,30200.0,47.1724,47.3162,47.1724,47.3162,30200.0
2006-08-02 13:00:00,59.21,59.41,59.06,59.37,25400.0,47.3162,47.476,47.1963,47.4441,25400.0
2006-08-02 13:05:00,59.36,59.38,59.25,59.32,16200.0,47.4361,47.452,47.3482,47.4041,16200.0
2006-08-02 13:10:00,59.34,59.34,59.16,59.23,23000.0,47.4201,47.4201,47.2762,47.3322,23000.0
2006-08-02 13:15:00,59.22,59.22,59.05,59.21,22700.0,47.3242,47.3242,47.1883,47.3162,22700.0
2006-08-02 13:20:00,59.22,59.29,59.22,59.28,16100.0,47.3242,47.3801,47.3242,47.3721,16100.0
2006-08-02 13:25:00,59.27,59.33,59.0,59.05,33900.0,47.3641,47.4121,47.1484,47.1883,33900.0
2006-08-02 13:30:00,59.06,59.09,58.8,58.85,18800.0,47.1963,47.2203,46.9886,47.0285,18800.0
2006-08-02 13:35:00,58.9,58.96,58.86,58.88,29100.0,47.0685,47.1164,47.0365,47.0525,29100.0
2006-08-02 13:40:00,58.88,59.01,58.88,58.99,44000.0,47.0525,47.1564,47.0525,47.1404,44000.0
2006-08-02 13:45:00,59.0,59.1,58.99,59.1,22700.0,47.1484,47.2283,47.1404,47.2283,22700.0
2006-08-02 13:50:00,59.11,59.11,59.04,59.04,16500.0,47.2363,47.2363,47.1803,47.1803,16500.0
2006-08-02 13:55:00,59.04,59.13,58.9,58.97,42400.0,47.1803,47.2523,47.0685,47.1244,42400.0
2006-08-02 14:00:00,58.93,59.07,58.93,59.05,35800.0,47.0924,47.2043,47.0924,47.1883,35800.0
2006-08-02 14:05:00,59.06,59.36,59.06,59.36,18500.0,47.1963,47.4361,47.1963,47.4361,18500.0
2006-08-02 14:10:00,59.36,59.57,59.34,59.57,75200.0,47.4361,47.6039,47.4201,47.6039,75200.0
2006-08-02 14:15:00,59.63,59.73,59.55,59.63,87600.0,47.6518,47.7317,47.5879,47.6518,87600.0
2006-08-02 14:20:00,59.63,59.64,59.46,59.48,56700.0,47.6518,47.6598,47.516,47.532,56700.0
2006-08-02 14:25:00,59.49,59.54,59.15,59.15,101700.0,47.54,47.5799,47.2682,47.2682,101700.0
2006-08-02 14:30:00,59.09,59.19,58.91,59.14,138800.0,47.2203,47.3002,47.0765,47.2603,138800.0
2006-08-02 14:35:00,59.11,59.15,59.0,59.03,41600.0,47.2363,47.2682,47.1484,47.1724,41600.0
2006-08-02 14:40:00,59.0,59.15,58.85,58.98,59200.0,47.1484,47.2682,47.0285,47.1324,59200.0
2006-08-02 14:45:00,58.98,59.04,58.92,59.04,64100.0,47.1324,47.1803,47.0844,47.1803,64100.0
2006-08-02 14:50:00,59.04,59.09,58.91,59.02,64000.0,47.1803,47.2203,47.0765,47.1644,64000.0
2006-08-02 14:55:00,59.04,59.3,59.04,59.24,29800.0,47.1803,47.3881,47.1803,47.3402,29800.0
2006-08-02 15:00:00,59.24,59.24,59.08,59.09,37100.0,47.3402,47.3402,47.2123,47.2203,37100.0
2006-08-02 15:05:00,59.09,59.36,59.09,59.35,29900.0,47.2203,47.4361,47.2203,47.4281,29900.0
2006-08-02 15:10:00,59.35,59.46,59.18,59.29,40700.0,47.4281,47.516,47.2922,47.3801,40700.0
2006-08-02 15:15:00,59.3,59.41,59.29,59.3,28900.0,47.3881,47.476,47.3801,47.3881,28900.0
2006-08-02 15:20:00,59.27,59.34,59.21,59.21,32100.0,47.3641,47.4201,47.3162,47.3162,32100.0
2006-08-02 15:25:00,59.3,59.46,59.21,59.31,48500.0,47.3881,47.516,47.3162,47.3961,48500.0
2006-08-02 15:30:00,59.31,59.53,59.24,59.24,51900.0,47.3961,47.5719,47.3402,47.3402,51900.0
2006-08-02 15:35:00,59.17,59.35,59.14,59.32,35200.0,47.2842,47.4281,47.2603,47.4041,35200.0
2006-08-02 15:40:00,59.32,59.45,59.27,59.36,55600.0,47.4041,47.508,47.3641,47.4361,55600.0
2006-08-02 15:45:00,59.36,59.66,59.36,59.62,101200.0,47.4361,47.6758,47.4361,47.6438,101200.0
2006-08-02 15:50:00,59.62,59.95,59.62,59.9,88300.0,47.6438,47.9075,47.6438,47.8676,88300.0
2006-08-02 15:55:00,59.9,60.11,59.9,60.11,189100.0,47.8676,48.0354,47.8676,48.0354,189100.0
2006-08-03 09:30:00,59.05,59.58,58.8,59.57,107100.0,47.1883,47.6119,46.9886,47.6039,107100.0
2006-08-03 09:35:00,59.57,59.62,59.21,59.59,44400.0,47.6039,47.6438,47.3162,47.6199,44400.0
2006-08-03 09:40:00,59.59,59.61,59.38,59.5,44400.0,47.6199,47.6358,47.452,47.5479,44400.0
2006-08-03 09:45:00,59.52,59.95,59.51,59.93,73200.0,47.5639,47.9075,47.5559,47.8916,73200.0
2006-08-03 09:50:00,60.0,60.2,59.99,60.2,64900.0,47.9475,48.1073,47.9395,48.1073,64900.0
2006-08-03 09:55:00,60.19,60.25,59.56,59.67,60900.0,48.0993,48.1473,47.5959,47.6838,60900.0
2006-08-03 10:00:00,59.66,59.71,59.16,59.28,39900.0,47.6758,47.7158,47.2762,47.3721,39900.0
2006-08-03 10:05:00,59.31,59.57,59.21,59.5,36400.0,47.3961,47.6039,47.3162,47.5479,36400.0
2006-08-03 10:10:00,59.48,59.58,59.47,59.57,33600.0,47.532,47.6119,47.524,47.6039,33600.0
2006-08-03 10:15:00,59.58,59.65,59.58,59.65,19300.0,47.6119,47.6678,47.6119,47.6678,19300.0
2006-08-03 10:20:00,59.63,59.65,59.46,59.51,23100.0,47.6518,47.6678,47.516,47.5559,23100.0
2006-08-03 10:25:00,59.51,59.6,59.43,59.59,39000.0,47.5559,47.6279,47.492,47.6199,39000.0
2006-08-03 10:30:00,59.59,59.6,59.27,59.31,25200.0,47.6199,47.6279,47.3641,47.3961,25200.0
2006-08-03 10:35:00,59.28,59.54,59.26,59.53,32800.0,47.3721,47.5799,47.3562,47.5719,32800.0
2006-08-03 10:40:00,59.51,59.57,59.49,59.51,24000.0,47.5559,47.6039,47.54,47.5559,24000.0
2006-08-03 10:45:00,59.52,59.9,59.51,59.78,55300.0,47.5639,47.8676,47.5559,47.7717,55300.0
2006-08-03 10:50:00,59.77,59.78,59.63,59.67,28600.0,47.7637,47.7717,47.6518,47.6838,28600.0
2006-08-03 10:55:00,59.68,59.7,59.67,59.69,28100.0,47.6918,47.7078,47.6838,47.6998,28100.0
2006-08-03 11:00:00,59.7,59.7,59.66,59.7,30700.0,47.7078,47.7078,47.6758,47.7078,30700.0
2006-08-03 11:05:00,59.7,59.7,59.61,59.62,16900.0,47.7078,47.7078,47.6358,47.6438,16900.0
2006-08-03 11:10:00,59.61,59.66,59.53,59.53,14200.0,47.6358,47.6758,47.5719,47.5719,14200.0
2006-08-03 11:15:00,59.52,59.52,59.35,59.35,18500.0,47.5639,47.5639,47.4281,47.4281,18500.0
2006-08-03 11:20:00,59.36,59.45,59.27,59.45,21100.0,47.4361,47.508,47.3641,47.508,21100.0
2006-08-03 11:25:00,59.43,59.45,59.33,59.33,11400.0,47.492,47.508,47.4121,47.4121,11400.0
2006-08-03 11:30:00,59.34,59.34,59.23,59.24,15900.0,47.4201,47.4201,47.3322,47.3402,15900.0
2006-08-03 11:35:00,59.23,59.27,59.2,59.25,38600.0,47.3322,47.3641,47.3082,47.3482,38600.0
2006-08-03 11:40:00,59.24,59.3,59.24,59.29,34400.0,47.3402,47.3881,47.3402,47.3801,34400.0
2006-08-03 11:45:00,59.28,59.28,59.19,59.23,16900.0,47.3721,47.3721,47.3002,47.3322,16900.0
2006-08-03 11:50:00,59.22,59.38,59.2,59.38,30100.0,47.3242,47.452,47.3082,47.452,30100.0
2006-08-03 11:55:00,59.38,59.52,59.37,59.49,35600.0,47.452,47.5639,47.4441,47.54,35600.0
2006-08-03 12:00:00,59.48,59.55,59.43,59.5,30300.0,47.532,47.5879,47.492,47.5479,30300.0
2006-08-03 12:05:00,59.5,59.55,59.48,59.5,29500.0,47.5479,47.5879,47.532,47.5479,29500.0
2006-08-03 12:10:00,59.49,59.5,59.38,59.47,50400.0,47.54,47.5479,47.452,47.524,50400.0
2006-08-03 12:15:00,59.47,59.5,59.35,59.36,35300.0,47.524,47.5479,47.4281,47.4361,35300.0
2006-08-03 12:20:00,59.37,59.51,59.32,59.51,26600.0,47.4441,47.5559,47.4041,47.5559,26600.0
2006-08-03 12:25:00,59.5,59.68,59.49,59.66,21400.0,47.5479,47.6918,47.54,47.6758,21400.0
2006-08-03 12:30:00,59.68,59.71,59.49,59.53,24300.0,47.6918,47.7158,47.54,47.5719,24300.0
2006-08-03 12:35:00,59.53,59.56,59.46,59.5,40300.0,47.5719,47.5959,47.516,47.5479,40300.0
2006-08-03 12:40:00,59.5,59.51,59.3,59.32,25000.0,47.5479,47.5559,47.3881,47.4041,25000.0
2006-08-03 12:45:00,59.31,59.35,59.2,59.22,35300.0,47.3961,47.4281,47.3082,47.3242,35300.0
2006-08-03 12:50:00,59.22,59.36,59.22,59.3,19500.0,47.3242,47.4361,47.3242,47.3881,19500.0
2006-08-03 12:55:00,59.3,59.3,59.24,59.25,12500.0,47.3881,47.3881,47.3402,47.3482,12500.0
2006-08-03 13:00:00,59.24,59.37,59.24,59.32,14700.0,47.3402,47.4441,47.3402,47.4041,14700.0
2006-08-03 13:05:00,59.33,59.44,59.33,59.39,24600.0,47.4121,47.5,47.4121,47.46,24600.0
2006-08-03 13:10:00,59.37,59.37,59.27,59.36,14900.0,47.4441,47.4441,47.3641,47.4361,14900.0
2006-08-03 13:15:00,59.38,59.38,59.3,59.31,15900.0,47.452,47.452,47.3881,47.3961,15900.0
2006-08-03 13:20:00,59.3,59.41,59.28,59.4,34300.0,47.3881,47.476,47.3721,47.468,34300.0
2006-08-03 13:25:00,59.4,59.4,59.32,59.39,20200.0,47.468,47.468,47.4041,47.46,20200.0
2006-08-03 13:30:00,59.39,59.4,59.3,59.3,11900.0,47.46,47.468,47.3881,47.3881,11900.0
2006-08-03 13:35:00,59.3,59.36,59.25,59.32,27200.0,47.3881,47.4361,47.3482,47.4041,27200.0
2006-08-03 13:40:00,59.33,59.35,59.3,59.32,12800.0,47.4121,47.4281,47.3881,47.4041,12800.0
2006-08-03 13:45:00,59.33,59.38,59.32,59.34,17700.0,47.4121,47.452,47.4041,47.4201,17700.0
2006-08-03 13:50:00,59.35,59.49,59.34,59.48,21000.0,47.4281,47.54,47.4201,47.532,21000.0
2006-08-03 13:55:00,59.48,59.65,59.48,59.57,21900.0,47.532,47.6678,47.532,47.6039,21900.0
2006-08-03 14:00:00,59.55,59.55,59.44,59.45,21000.0,47.5879,47.5879,47.5,47.508,21000.0
2006-08-03 14:05:00,59.46,59.56,59.46,59.49,34500.0,47.516,47.5959,47.516,47.54,34500.0
2006-08-03 14:10:00,59.48,59.49,59.41,59.43,16400.0,47.532,47.54,47.476,47.492,16400.0
2006-08-03 14:15:00,59.43,59.43,59.38,59.38,14000.0,47.492,47.492,47.452,47.452,14000.0
2006-08-03 14:20:00,59.36,59.36,59.24,59.24,14100.0,47.4361,47.4361,47.3402,47.3402,14100.0
2006-08-03 14:25:00,59.24,59.24,59.16,59.2,34500.0,47.3402,47.3402,47.2762,47.3082,34500.0
2006-08-03 14:30:00,59.2,59.26,59.16,59.17,22800.0,47.3082,47.3562,47.2762,47.2842,22800.0
2006-08-03 14:35:00,59.17,59.17,58.93,58.93,43600.0,47.2842,47.2842,47.0924,47.0924,43600.0
2006-08-03 14:40:00,58.93,59.01,58.89,59.0,40400.0,47.0924,47.1564,47.0605,47.1484,40400.0
2006-08-03 14:45:00,58.99,59.08,58.93,59.07,27100.0,47.1404,47.2123,47.0924,47.2043,27100.0
2006-08-03 14:50:00,59.08,59.24,59.07,59.17,26900.0,47.2123,47.3402,47.2043,47.2842,26900.0
2006-08-03 14:55:00,59.17,59.2,59.08,59.16,23200.0,47.2842,47.3082,47.2123,47.2762,23200.0
2006-08-03 15:00:00,59.14,59.3,59.12,59.28,15300.0,47.2603,47.3881,47.2443,47.3721,15300.0
2006-08-03 15:05:00,59.28,59.32,59.2,59.26,23600.0,47.3721,47.4041,47.3082,47.3562,23600.0
2006-08-03 15:10:00,59.26,59.32,59.23,59.29,17100.0,47.3562,47.4041,47.3322,47.3801,17100.0
2006-08-03 15:15:00,59.29,59.34,59.27,59.3,19700.0,47.3801,47.4201,47.3641,47.3881,19700.0
2006-08-03 15:20:00,59.31,59.43,59.29,59.42,25900.0,47.3961,47.492,47.3801,47.484,25900.0
2006-08-03 15:25:00,59.42,59.43,59.38,59.39,13100.0,47.484,47.492,47.452,47.46,13100.0
2006-08-03 15:30:00,59.38,59.41,59.37,59.41,22500.0,47.452,47.476,47.4441,47.476,22500.0
2006-08-03 15:35:00,59.41,59.45,59.39,59.42,39300.0,47.476,47.508,47.46,47.484,39300.0
2006-08-03 15:40:00,59.42,59.56,59.4,59.56,38900.0,47.484,47.5959,47.468,47.5959,38900.0
2006-08-03 15:45:00,59.54,59.56,59.44,59.44,30900.0,47.5799,47.5959,47.5,47.5,30900.0
2006-08-03 15:50:00,59.44,59.44,59.3,59.32,28200.0,47.5,47.5,47.3881,47.4041,28200.0
2006-08-03 15:55:00,59.32,59.42,59.31,59.42,31700.0,47.4041,47.484,47.3961,47.484,31700.0
2006-08-04 09:35:00,59.94,59.94,59.59,59.8,32100.0,47.8996,47.8996,47.6199,47.7877,32100.0
2006-08-04 09:40:00,59.81,60.41,59.81,60.38,40600.0,47.7957,48.2751,47.7957,48.2512,40600.0
2006-08-04 09:45:00,60.38,60.39,60.1,60.14,32600.0,48.2512,48.2592,48.0274,48.0594,32600.0
2006-08-04 09:50:00,60.15,60.2,59.77,59.78,30100.0,48.0674,48.1073,47.7637,47.7717,30100.0
2006-08-04 09:55:00,59.79,59.95,59.79,59.95,15600.0,47.7797,47.9075,47.7797,47.9075,15600.0
2006-08-04 10:00:00,59.95,59.95,59.7,59.8,21900.0,47.9075,47.9075,47.7078,47.7877,21900.0
2006-08-04 10:05:00,59.84,59.9,59.76,59.78,8000.0,47.8196,47.8676,47.7557,47.7717,8000.0
2006-08-04 10:10:00,59.78,59.94,59.77,59.93,14100.0,47.7717,47.8996,47.7637,47.8916,14100.0
2006-08-04 10:15:00,59.94,59.94,59.75,59.8,13300.0,47.8996,47.8996,47.7477,47.7877,13300.0
2006-08-04 10:20:00,59.82,59.86,59.8,59.85,11700.0,47.8037,47.8356,47.7877,47.8276,11700.0
2006-08-04 10:25:00,59.85,59.92,59.84,59.92,20800.0,47.8276,47.8836,47.8196,47.8836,20800.0
2006-08-04 10:30:00,59.92,59.96,59.89,59.92,9200.0,47.8836,47.9155,47.8596,47.8836,9200.0
2006-08-04 10:35:00,59.92,59.95,59.9,59.92,8100.0,47.8836,47.9075,47.8676,47.8836,8100.0
2006-08-04 10:40:00,59.92,59.92,59.75,59.83,8200.0,47.8836,47.8836,47.7477,47.8117,8200.0
2006-08-04 10:45:00,59.84,59.93,59.8,59.9,7100.0,47.8196,47.8916,47.7877,47.8676,7100.0
2006-08-04 10:50:00,59.84,59.93,59.8,59.93,6700.0,47.8196,47.8916,47.7877,47.8916,6700.0
2006-08-04 10:55:00,59.96,59.96,59.86,59.86,6700.0,47.9155,47.9155,47.8356,47.8356,6700.0
2006-08-04 11:00:00,59.86,59.98,59.86,59.92,21400.0,47.8356,47.9315,47.8356,47.8836,21400.0
2006-08-04 11:05:00,59.9,59.99,59.9,59.99,10700.0,47.8676,47.9395,47.8676,47.9395,10700.0
2006-08-04 11:10:00,59.99,60.0,59.88,59.88,12000.0,47.9395,47.9475,47.8516,47.8516,12000.0
2006-08-04 11:15:00,59.89,60.01,59.89,59.98,12900.0,47.8596,47.9555,47.8596,47.9315,12900.0
2006-08-04 11:20:00,59.99,60.08,59.93,60.06,15000.0,47.9395,48.0114,47.8916,47.9955,15000.0
2006-08-04 11:25:00,60.05,60.08,60.0,60.02,13000.0,47.9875,48.0114,47.9475,47.9635,13000.0
2006-08-04 11:30:00,60.03,60.07,59.96,59.96,10500.0,47.9715,48.0034,47.9155,47.9155,10500.0
2006-08-04 11:35:00,59.97,59.99,59.93,59.96,4200.0,47.9235,47.9395,47.8916,47.9155,4200.0
2006-08-04 11:40:00,59.95,60.0,59.94,60.0,7600.0,47.9075,47.9475,47.8996,47.9475,7600.0
2006-08-04 11:45:00,60.0,60.02,59.9,59.9,8100.0,47.9475,47.9635,47.8676,47.8676,8100.0
2006-08-04 11:50:00,59.9,59.9,59.8,59.8,13400.0,47.8676,47.8676,47.7877,47.7877,13400.0
2006-08-04 11:55:00,59.78,59.78,59.7,59.73,5400.0,47.7717,47.7717,47.7078,47.7317,5400.0
2006-08-04 12:00:00,59.73,59.88,59.73,59.84,25100.0,47.7317,47.8516,47.7317,47.8196,25100.0
2006-08-04 12:05:00,59.87,59.9,59.82,59.83,21300.0,47.8436,47.8676,47.8037,47.8117,21300.0
2006-08-04 12:10:00,59.83,59.96,59.83,59.92,14600.0,47.8117,47.9155,47.8117,47.8836,14600.0
2006-08-04 12:15:00,59.91,59.91,59.79,59.79,7700.0,47.8756,47.8756,47.7797,47.7797,7700.0
2006-08-04 12:20:00,59.8,59.91,59.8,59.9,13100.0,47.7877,47.8756,47.7877,47.8676,13100.0
2006-08-04 12:25:00,59.9,59.91,59.87,59.9,8800.0,47.8676,47.8756,47.8436,47.8676,8800.0
2006-08-04 12:30:00,59.87,59.9,59.86,59.86,8600.0,47.8436,47.8676,47.8356,47.8356,8600.0
2006-08-04 12:35:00,59.86,59.86,59.83,59.84,11900.0,47.8356,47.8356,47.8117,47.8196,11900.0
2006-08-04 12:40:00,59.84,59.91,59.79,59.89,7100.0,47.8196,47.8756,47.7797,47.8596,7100.0
2006-08-04 12:45:00,59.89,59.92,59.87,59.87,12100.0,47.8596,47.8836,47.8436,47.8436,12100.0
2006-08-04 12:50:00,59.86,59.88,59.84,59.86,8600.0,47.8356,47.8516,47.8196,47.8356,8600.0
2006-08-04 12:55:00,59.86,59.86,59.76,59.77,11500.0,47.8356,47.8356,47.7557,47.7637,11500.0
2006-08-04 13:00:00,59.78,59.94,59.78,59.89,5600.0,47.7717,47.8996,47.7717,47.8596,5600.0
2006-08-04 13:05:00,59.92,59.92,59.88,59.88,11200.0,47.8836,47.8836,47.8516,47.8516,11200.0
2006-08-04 13:10:00,59.89,59.89,59.83,59.84,5500.0,47.8596,47.8596,47.8117,47.8196,5500.0
2006-08-04 13:15:00,59.86,59.86,59.63,59.67,14300.0,47.8356,47.8356,47.6518,47.6838,14300.0
2006-08-04 13:20:00,59.66,59.67,59.56,59.56,13600.0,47.6758,47.6838,47.5959,47.5959,13600.0
2006-08-04 13:25:00,59.51,59.7,59.51,59.68,10300.0,47.5559,47.7078,47.5559,47.6918,10300.0
2006-08-04 13:30:00,59.68,59.69,59.48,59.48,12500.0,47.6918,47.6998,47.532,47.532,12500.0
2006-08-04 13:35:00,59.47,59.56,59.39,59.39,15400.0,47.524,47.5959,47.46,47.46,15400.0
2006-08-04 13:40:00,59.41,59.48,59.4,59.43,21600.0,47.476,47.532,47.468,47.492,21600.0
2006-08-04 13:45:00,59.43,59.46,59.42,59.45,7400.0,47.492,47.516,47.484,47.508,7400.0
2006-08-04 13:50:00,59.46,59.46,59.4,59.41,15200.0,47.516,47.516,47.468,47.476,15200.0
2006-08-04 13:55:00,59.4,59.43,59.35,59.38,16800.0,47.468,47.492,47.4281,47.452,16800.0
2006-08-04 14:00:00,59.38,59.42,59.35,59.42,9600.0,47.452,47.484,47.4281,47.484,9600.0
2006-08-04 14:05:00,59.42,59.45,59.33,59.34,17800.0,47.484,47.508,47.4121,47.4201,17800.0
2006-08-04 14:10:00,59.34,59.36,59.27,59.27,8800.0,47.4201,47.4361,47.3641,47.3641,8800.0
2006-08-04 14:15:00,59.26,59.26,59.2,59.21,13300.0,47.3562,47.3562,47.3082,47.3162,13300.0
2006-08-04 14:20:00,59.21,59.26,59.13,59.13,23600.0,47.3162,47.3562,47.2523,47.2523,23600.0
2006-08-04 14:25:00,59.14,59.27,59.1,59.2,12100.0,47.2603,47.3641,47.2283,47.3082,12100.0
2006-08-04 14:30:00,59.17,59.21,59.15,59.21,18500.0,47.2842,47.3162,47.2682,47.3162,18500.0
2006-08-04 14:35:00,59.22,59.28,59.2,59.25,19300.0,47.3242,47.3721,47.3082,47.3482,19300.0
2006-08-04 14:40:00,59.25,59.25,59.17,59.2,17400.0,47.3482,47.3482,47.2842,47.3082,17400.0
2006-08-04 14:45:00,59.19,59.21,59.05,59.15,20100.0,47.3002,47.3162,47.1883,47.2682,20100.0
2006-08-04 14:50:00,59.1,59.16,59.08,59.15,21500.0,47.2283,47.2762,47.2123,47.2682,21500.0
2006-08-04 14:55:00,59.16,59.16,59.04,59.06,18000.0,47.2762,47.2762,47.1803,47.1963,18000.0
2006-08-04 15:00:00,59.06,59.12,59.03,59.1,24500.0,47.1963,47.2443,47.1724,47.2283,24500.0
2006-08-04 15:05:00,59.1,59.23,58.99,59.23,28000.0,47.2283,47.3322,47.1404,47.3322,28000.0
2006-08-04 15:10:00,59.23,59.25,59.14,59.17,19500.0,47.3322,47.3482,47.2603,47.2842,19500.0
2006-08-04 15:15:00,59.17,59.2,59.14,59.15,15700.0,47.2842,47.3082,47.2603,47.2682,15700.0
2006-08-04 15:20:00,59.15,59.15,59.05,59.09,13900.0,47.2682,47.2682,47.1883,47.2203,13900.0
2006-08-04 15:25:00,59.13,59.22,59.1,59.22,20100.0,47.2523,47.3242,47.2283,47.3242,20100.0
2006-08-04 15:30:00,59.22,59.31,59.22,59.29,20600.0,47.3242,47.3961,47.3242,47.3801,20600.0
2006-08-04 15:35:00,59.28,59.32,59.27,59.32,15600.0,47.3721,47.4041,47.3641,47.4041,15600.0
2006-08-04 15:40:00,59.32,59.34,59.28,59.29,18400.0,47.4041,47.4201,47.3721,47.3801,18400.0
2006-08-04 15:45:00,59.28,59.29,59.23,59.25,13000.0,47.3721,47.3801,47.3322,47.3482,13000.0
2006-08-04 15:50:00,59.25,59.29,59.24,59.27,23600.0,47.3482,47.3801,47.3402,47.3641,23600.0
2006-08-04 15:55:00,59.27,59.31,59.25,59.31,37700.0,47.3641,47.3961,47.3482,47.3961,37700.0
2006-08-07 09:30:00,59.41,59.63,59.41,59.63,25600.0,47.476,47.6518,47.476,47.6518,25600.0
2006-08-07 09:35:00,59.64,59.74,59.6,59.61,17200.0,47.6598,47.7397,47.6279,47.6358,17200.0
2006-08-07 09:40:00,59.61,59.61,59.2,59.24,10600.0,47.6358,47.6358,47.3082,47.3402,10600.0
2006-08-07 09:45:00,59.22,59.45,59.22,59.33,21000.0,47.3242,47.508,47.3242,47.4121,21000.0
2006-08-07 09:50:00,59.34,59.34,59.25,59.3,14600.0,47.4201,47.4201,47.3482,47.3881,14600.0
2006-08-07 09:55:00,59.3,59.49,59.29,59.49,24800.0,47.3881,47.54,47.3801,47.54,24800.0
2006-08-07 10:00:00,59.48,59.49,59.27,59.34,14900.0,47.532,47.54,47.3641,47.4201,14900.0
2006-08-07 10:05:00,59.37,59.45,59.36,59.41,9100.0,47.4441,47.508,47.4361,47.476,9100.0
2006-08-07 10:10:00,59.41,59.41,59.35,59.36,18200.0,47.476,47.476,47.4281,47.4361,18200.0
2006-08-07 10:15:00,59.37,59.38,59.28,59.3,17200.0,47.4441,47.452,47.3721,47.3881,17200.0
2006-08-07 10:20:00,59.3,59.39,59.3,59.32,12900.0,47.3881,47.46,47.3881,47.4041,12900.0
2006-08-07 10:25:00,59.32,59.45,59.32,59.43,5400.0,47.4041,47.508,47.4041,47.492,5400.0
2006-08-07 10:30:00,59.42,59.43,59.39,59.43,7500.0,47.484,47.492,47.46,47.492,7500.0
2006-08-07 10:35:00,59.44,59.46,59.43,59.46,9200.0,47.5,47.516,47.492,47.516,9200.0
2006-08-07 10:40:00,59.48,59.49,59.41,59.41,12000.0,47.532,47.54,47.476,47.476,12000.0
2006-08-07 10:45:00,59.41,59.41,59.36,59.38,14200.0,47.476,47.476,47.4361,47.452,14200.0
2006-08-07 10:50:00,59.4,59.47,59.38,59.45,23000.0,47.468,47.524,47.452,47.508,23000.0
2006-08-07 10:55:00,59.44,59.48,59.41,59.43,15500.0,47.5,47.532,47.476,47.492,15500.0
2006-08-07 11:00:00,59.47,59.47,59.44,59.45,16200.0,47.524,47.524,47.5,47.508,16200.0
2006-08-07 11:05:00,59.44,59.45,59.43,59.45,19700.0,47.5,47.508,47.492,47.508,19700.0
2006-08-07 11:10:00,59.45,59.5,59.45,59.48,18500.0,47.508,47.5479,47.508,47.532,18500.0
2006-08-07 11:15:00,59.48,59.49,59.44,59.44,15300.0,47.532,47.54,47.5,47.5,15300.0
2006-08-07 11:20:00,59.43,59.45,59.4,59.42,7500.0,47.492,47.508,47.468,47.484,7500.0
2006-08-07 11:25:00,59.43,59.46,59.4,59.43,4400.0,47.492,47.516,47.468,47.492,4400.0
2006-08-07 11:30:00,59.42,59.44,59.34,59.38,7900.0,47.484,47.5,47.4201,47.452,7900.0
2006-08-07 11:35:00,59.38,59.4,59.34,59.36,17100.0,47.452,47.468,47.4201,47.4361,17100.0
2006-08-07 11:40:00,59.36,59.42,59.33,59.35,12500.0,47.4361,47.484,47.4121,47.4281,12500.0
2006-08-07 11:45:00,59.34,59.47,59.33,59.45,10000.0,47.4201,47.524,47.4121,47.508,10000.0
2006-08-07 11:50:00,59.46,59.49,59.43,59.47,6700.0,47.516,47.54,47.492,47.524,6700.0
2006-08-07 11:55:00,59.47,59.49,59.44,59.49,20400.0,47.524,47.54,47.5,47.54,20400.0
2006-08-07 12:00:00,59.49,59.56,59.48,59.53,25800.0,47.54,47.5959,47.532,47.5719,25800.0
2006-08-07 12:05:00,59.51,59.54,59.5,59.54,7100.0,47.5559,47.5799,47.5479,47.5799,7100.0
2006-08-07 12:10:00,59.56,59.59,59.5,59.51,5500.0,47.5959,47.6199,47.5479,47.5559,5500.0
2006-08-07 12:15:00,59.51,59.56,59.51,59.56,4800.0,47.5559,47.5959,47.5559,47.5959,4800.0
2006-08-07 12:20:00,59.56,59.56,59.45,59.52,10800.0,47.5959,47.5959,47.508,47.5639,10800.0
2006-08-07 12:25:00,59.49,59.52,59.47,59.51,4000.0,47.54,47.5639,47.524,47.5559,4000.0
2006-08-07 12:30:00,59.49,59.53,59.48,59.51,8800.0,47.54,47.5719,47.532,47.5559,8800.0
2006-08-07 12:35:00,59.51,59.57,59.5,59.56,7000.0,47.5559,47.6039,47.5479,47.5959,7000.0
2006-08-07 12:40:00,59.57,59.69,59.57,59.62,13300.0,47.6039,47.6998,47.6039,47.6438,13300.0
2006-08-07 12:45:00,59.64,59.69,59.58,59.58,6700.0,47.6598,47.6998,47.6119,47.6119,6700.0
2006-08-07 12:50:00,59.57,59.57,59.46,59.52,5100.0,47.6039,47.6039,47.516,47.5639,5100.0
2006-08-07 12:55:00,59.52,59.52,59.45,59.5,3600.0,47.5639,47.5639,47.508,47.5479,3600.0
2006-08-07 13:00:00,59.48,59.51,59.4,59.42,7100.0,47.532,47.5559,47.468,47.484,7100.0
2006-08-07 13:05:00,59.43,59.49,59.42,59.44,9700.0,47.492,47.54,47.484,47.5,9700.0
2006-08-07 13:10:00,59.43,59.45,59.41,59.43,7300.0,47.492,47.508,47.476,47.492,7300.0
2006-08-07 13:15:00,59.43,59.45,59.42,59.44,3100.0,47.492,47.508,47.484,47.5,3100.0
2006-08-07 13:20:00,59.44,59.46,59.33,59.37,6300.0,47.5,47.516,47.4121,47.4441,6300.0
2006-08-07 13:25:00,59.39,59.41,59.34,59.41,8100.0,47.46,47.476,47.4201,47.476,8100.0
2006-08-07 13:30:00,59.39,59.43,59.34,59.34,10500.0,47.46,47.492,47.4201,47.4201,10500.0
2006-08-07 13:35:00,59.32,59.34,59.27,59.34,8400.0,47.4041,47.4201,47.3641,47.4201,8400.0
2006-08-07 13:40:00,59.33,59.33,59.28,59.29,7800.0,47.4121,47.4121,47.3721,47.3801,7800.0
2006-08-07 13:45:00,59.28,59.31,59.26,59.29,8700.0,47.3721,47.3961,47.3562,47.3801,8700.0
2006-08-07 13:50:00,59.28,59.31,59.24,59.31,5500.0,47.3721,47.3961,47.3402,47.3961,5500.0
2006-08-07 13:55:00,59.31,59.37,59.28,59.28,5500.0,47.3961,47.4441,47.3721,47.3721,5500.0
2006-08-07 14:00:00,59.28,59.32,59.27,59.31,5100.0,47.3721,47.4041,47.3641,47.3961,5100.0
2006-08-07 14:05:00,59.3,59.32,59.29,59.29,4700.0,47.3881,47.4041,47.3801,47.3801,4700.0
2006-08-07 14:10:00,59.31,59.4,59.3,59.39,4700.0,47.3961,47.468,47.3881,47.46,4700.0
2006-08-07 14:15:00,59.39,59.44,59.39,59.44,7000.0,47.46,47.5,47.46,47.5,7000.0
2006-08-07 14:20:00,59.46,59.48,59.43,59.48,3300.0,47.516,47.532,47.492,47.532,3300.0
2006-08-07 14:25:00,59.44,59.45,59.4,59.4,52200.0,47.5,47.508,47.468,47.468,52200.0
2006-08-07 14:30:00,59.41,59.46,59.4,59.46,8700.0,47.476,47.516,47.468,47.516,8700.0
2006-08-07 14:35:00,59.46,59.46,59.42,59.43,8200.0,47.516,47.516,47.484,47.492,8200.0
2006-08-07 14:40:00,59.43,59.43,59.41,59.43,3500.0,47.492,47.492,47.476,47.492,3500.0
2006-08-07 14:45:00,59.42,59.45,59.42,59.43,7500.0,47.484,47.508,47.484,47.492,7500.0
2006-08-07 14:50:00,59.43,59.47,59.43,59.47,6900.0,47.492,47.524,47.492,47.524,6900.0
2006-08-07 14:55:00,59.44,59.49,59.44,59.47,4600.0,47.5,47.54,47.5,47.524,4600.0
2006-08-07 15:00:00,59.46,59.46,59.35,59.36,11700.0,47.516,47.516,47.4281,47.4361,11700.0
2006-08-07 15:05:00,59.31,59.31,59.24,59.3,11900.0,47.3961,47.3961,47.3402,47.3881,11900.0
2006-08-07 15:10:00,59.29,59.29,59.27,59.29,4700.0,47.3801,47.3801,47.3641,47.3801,4700.0
2006-08-07 15:15:00,59.29,59.3,59.28,59.3,8900.0,47.3801,47.3881,47.3721,47.3881,8900.0
2006-08-07 15:20:00,59.3,59.3,59.28,59.28,12500.0,47.3881,47.3881,47.3721,47.3721,12500.0
2006-08-07 15:25:00,59.3,59.3,59.22,59.23,7500.0,47.3881,47.3881,47.3242,47.3322,7500.0
2006-08-07 15:30:00,59.23,59.25,59.22,59.23,6200.0,47.3322,47.3482,47.3242,47.3322,6200.0
2006-08-07 15:35:00,59.25,59.25,59.0,59.09,67200.0,47.3482,47.3482,47.1484,47.2203,67200.0
2006-08-07 15:40:00,59.05,59.19,59.04,59.1,19400.0,47.1883,47.3002,47.1803,47.2283,19400.0
2006-08-07 15:45:00,59.1,59.18,59.09,59.17,10700.0,47.2283,47.2922,47.2203,47.2842,10700.0
2006-08-07 15:50:00,59.16,59.18,59.13,59.16,12000.0,47.2762,47.2922,47.2523,47.2762,12000.0
2006-08-07 15:55:00,59.16,59.19,59.15,59.17,11100.0,47.2762,47.3002,47.2682,47.2842,11100.0
2006-08-08 09:30:00,59.4,59.43,59.4,59.43,12900.0,47.468,47.492,47.468,47.492,12900.0
2006-08-08 09:35:00,59.41,59.41,59.28,59.28,6900.0,47.476,47.476,47.3721,47.3721,6900.0
2006-08-08 09:40:00,59.28,59.28,59.24,59.24,9800.0,47.3721,47.3721,47.3402,47.3402,9800.0
2006-08-08 09:45:00,59.23,59.27,59.2,59.25,14500.0,47.3322,47.3641,47.3082,47.3482,14500.0
2006-08-08 09:50:00,59.27,59.28,59.24,59.24,8400.0,47.3641,47.3721,47.3402,47.3402,8400.0
2006-08-08 09:55:00,59.25,59.45,59.25,59.34,35500.0,47.3482,47.508,47.3482,47.4201,35500.0
2006-08-08 10:00:00,59.35,59.56,59.34,59.39,14900.0,47.4281,47.5959,47.4201,47.46,14900.0
2006-08-08 10:05:00,59.41,59.46,59.39,59.39,7500.0,47.476,47.516,47.46,47.46,7500.0
2006-08-08 10:10:00,59.36,59.4,59.2,59.2,10700.0,47.4361,47.468,47.3082,47.3082,10700.0
2006-08-08 10:15:00,59.19,59.2,59.15,59.15,4800.0,47.3002,47.3082,47.2682,47.2682,4800.0
2006-08-08 10:20:00,59.15,59.15,58.95,58.95,8000.0,47.2682,47.2682,47.1084,47.1084,8000.0
2006-08-08 10:25:00,58.95,59.06,58.95,59.05,9500.0,47.1084,47.1963,47.1084,47.1883,9500.0
2006-08-08 10:30:00,59.05,59.08,58.93,58.93,7300.0,47.1883,47.2123,47.0924,47.0924,7300.0
2006-08-08 10:35:00,58.95,59.0,58.94,59.0,9900.0,47.1084,47.1484,47.1004,47.1484,9900.0
2006-08-08 10:40:00,59.0,59.0,58.9,58.9,5000.0,47.1484,47.1484,47.0685,47.0685,5000.0
2006-08-08 10:45:00,58.9,58.98,58.9,58.95,10000.0,47.0685,47.1324,47.0685,47.1084,10000.0
2006-08-08 10:50:00,58.98,58.98,58.88,58.88,5100.0,47.1324,47.1324,47.0525,47.0525,5100.0
2006-08-08 10:55:00,58.89,58.9,58.87,58.89,10600.0,47.0605,47.0685,47.0445,47.0605,10600.0
2006-08-08 11:00:00,58.89,58.89,58.73,58.75,7300.0,47.0605,47.0605,46.9326,46.9486,7300.0
2006-08-08 11:05:00,58.75,58.79,58.75,58.79,6400.0,46.9486,46.9806,46.9486,46.9806,6400.0
2006-08-08 11:10:00,58.77,58.77,58.74,58.75,3200.0,46.9646,46.9646,46.9406,46.9486,3200.0
2006-08-08 11:15:00,58.77,58.8,58.75,58.78,8300.0,46.9646,46.9886,46.9486,46.9726,8300.0
2006-08-08 11:20:00,58.78,58.8,58.74,58.78,5800.0,46.9726,46.9886,46.9406,46.9726,5800.0
2006-08-08 11:25:00,58.78,58.96,58.78,58.92,21800.0,46.9726,47.1164,46.9726,47.0844,21800.0
2006-08-08 11:30:00,58.93,58.93,58.88,58.91,39300.0,47.0924,47.0924,47.0525,47.0765,39300.0
2006-08-08 11:35:00,58.92,58.92,58.79,58.84,28100.0,47.0844,47.0844,46.9806,47.0205,28100.0
2006-08-08 11:40:00,58.84,58.88,58.83,58.84,9200.0,47.0205,47.0525,47.0125,47.0205,9200.0
2006-08-08 11:45:00,58.84,58.84,58.73,58.74,5800.0,47.0205,47.0205,46.9326,46.9406,5800.0
2006-08-08 11:50:00,58.73,58.73,58.69,58.73,9900.0,46.9326,46.9326,46.9007,46.9326,9900.0
2006-08-08 11:55:00,58.72,58.73,58.65,58.65,9200.0,46.9246,46.9326,46.8687,46.8687,9200.0
2006-08-08 12:00:00,58.66,58.66,58.57,58.57,15300.0,46.8767,46.8767,46.8048,46.8048,15300.0
2006-08-08 12:05:00,58.6,58.65,58.6,58.65,23700.0,46.8287,46.8687,46.8287,46.8687,23700.0
2006-08-08 12:10:00,58.65,58.65,58.63,58.63,6500.0,46.8687,46.8687,46.8527,46.8527,6500.0
2006-08-08 12:15:00,58.62,58.63,58.59,58.61,5300.0,46.8447,46.8527,46.8207,46.8367,5300.0
2006-08-08 12:20:00,58.61,58.61,58.48,58.51,20400.0,46.8367,46.8367,46.7328,46.7568,20400.0
2006-08-08 12:25:00,58.51,58.57,58.51,58.52,10500.0,46.7568,46.8048,46.7568,46.7648,10500.0
2006-08-08 12:30:00,58.51,58.55,58.51,58.52,10600.0,46.7568,46.7888,46.7568,46.7648,10600.0
2006-08-08 12:35:00,58.52,58.56,58.51,58.56,7300.0,46.7648,46.7968,46.7568,46.7968,7300.0
2006-08-08 12:40:00,58.57,58.61,58.52,58.52,5100.0,46.8048,46.8367,46.7648,46.7648,5100.0
2006-08-08 12:45:00,58.52,58.53,58.5,58.53,4700.0,46.7648,46.7728,46.7488,46.7728,4700.0
2006-08-08 12:50:00,58.56,58.6,58.54,58.6,7400.0,46.7968,46.8287,46.7808,46.8287,7400.0
2006-08-08 12:55:00,58.6,58.62,58.59,58.62,3100.0,46.8287,46.8447,46.8207,46.8447,3100.0
2006-08-08 13:00:00,58.6,58.62,58.55,58.56,2900.0,46.8287,46.8447,46.7888,46.7968,2900.0
2006-08-08 13:05:00,58.56,58.56,58.51,58.51,7800.0,46.7968,46.7968,46.7568,46.7568,7800.0
2006-08-08 13:10:00,58.5,58.5,58.39,58.42,28700.0,46.7488,46.7488,46.6609,46.6849,28700.0
2006-08-08 13:15:00,58.42,58.42,58.35,58.41,13100.0,46.6849,46.6849,46.6289,46.6769,13100.0
2006-08-08 13:20:00,58.41,58.57,58.41,58.57,11900.0,46.6769,46.8048,46.6769,46.8048,11900.0
2006-08-08 13:25:00,58.57,58.57,58.5,58.5,5600.0,46.8048,46.8048,46.7488,46.7488,5600.0
2006-08-08 13:30:00,58.5,58.52,58.47,58.51,20100.0,46.7488,46.7648,46.7248,46.7568,20100.0
2006-08-08 13:35:00,58.52,58.58,58.51,58.57,9200.0,46.7648,46.8127,46.7568,46.8048,9200.0
2006-08-08 13:40:00,58.57,58.59,58.45,58.45,11500.0,46.8048,46.8207,46.7089,46.7089,11500.0
2006-08-08 13:45:00,58.48,58.56,58.48,58.55,9400.0,46.7328,46.7968,46.7328,46.7888,9400.0
2006-08-08 13:50:00,58.55,58.58,58.55,58.57,16700.0,46.7888,46.8127,46.7888,46.8048,16700.0
2006-08-08 13:55:00,58.57,58.57,58.56,58.56,10800.0,46.8048,46.8048,46.7968,46.7968,10800.0
2006-08-08 14:00:00,58.57,58.58,58.55,58.58,19500.0,46.8048,46.8127,46.7888,46.8127,19500.0
2006-08-08 14:05:00,58.58,58.58,58.54,58.57,8700.0,46.8127,46.8127,46.7808,46.8048,8700.0
2006-08-08 14:10:00,58.57,58.85,58.52,58.81,27200.0,46.8048,47.0285,46.7648,46.9965,27200.0
2006-08-08 14:15:00,58.77,58.91,58.75,58.8,20800.0,46.9646,47.0765,46.9486,46.9886,20800.0
2006-08-08 14:20:00,58.81,58.83,58.53,58.55,11900.0,46.9965,47.0125,46.7728,46.7888,11900.0
2006-08-08 14:25:00,58.55,58.59,58.44,58.46,13200.0,46.7888,46.8207,46.7009,46.7169,13200.0
2006-08-08 14:30:00,58.45,58.49,58.39,58.39,20500.0,46.7089,46.7408,46.6609,46.6609,20500.0
2006-08-08 14:35:00,58.39,58.48,58.34,58.35,23100.0,46.6609,46.7328,46.621,46.6289,23100.0
2006-08-08 14:40:00,58.39,58.55,58.37,58.43,58900.0,46.6609,46.7888,46.6449,46.6929,58900.0
2006-08-08 14:45:00,58.39,58.39,58.15,58.18,55700.0,46.6609,46.6609,46.4691,46.4931,55700.0
2006-08-08 14:50:00,58.18,58.23,58.18,58.19,16900.0,46.4931,46.5331,46.4931,46.5011,16900.0
2006-08-08 14:55:00,58.18,58.18,58.06,58.09,19600.0,46.4931,46.4931,46.3972,46.4212,19600.0
2006-08-08 15:00:00,58.09,58.13,58.05,58.13,36300.0,46.4212,46.4531,46.3892,46.4531,36300.0
2006-08-08 15:05:00,58.13,58.16,58.08,58.11,25400.0,46.4531,46.4771,46.4132,46.4372,25400.0
2006-08-08 15:10:00,58.11,58.16,58.07,58.08,22900.0,46.4372,46.4771,46.4052,46.4132,22900.0
2006-08-08 15:15:00,58.08,58.09,57.9,57.93,35200.0,46.4132,46.4212,46.2693,46.2933,35200.0
2006-08-08 15:20:00,57.93,58.0,57.92,57.97,24500.0,46.2933,46.3493,46.2853,46.3253,24500.0
2006-08-08 15:25:00,57.97,58.0,57.95,57.99,19700.0,46.3253,46.3493,46.3093,46.3413,19700.0
2006-08-08 15:30:00,57.98,58.03,57.97,57.99,28500.0,46.3333,46.3732,46.3253,46.3413,28500.0
2006-08-08 15:35:00,57.99,58.1,57.97,57.99,64900.0,46.3413,46.4292,46.3253,46.3413,64900.0
2006-08-08 15:40:00,57.99,58.13,57.98,58.09,72200.0,46.3413,46.4531,46.3333,46.4212,72200.0
2006-08-08 15:45:00,58.09,58.21,58.02,58.21,22800.0,46.4212,46.5171,46.3652,46.5171,22800.0
2006-08-08 15:50:00,58.21,58.23,58.17,58.18,16500.0,46.5171,46.5331,46.4851,46.4931,16500.0
2006-08-08 15:55:00,58.18,58.18,58.11,58.11,27300.0,46.4931,46.4931,46.4372,46.4372,27300.0
2006-08-09 09:35:00,58.37,58.38,58.29,58.32,21100.0,46.6449,46.6529,46.581,46.605,21100.0
2006-08-09 09:40:00,58.32,58.53,58.32,58.39,12200.0,46.605,46.7728,46.605,46.6609,12200.0
2006-08-09 09:45:00,58.37,58.57,58.37,58.56,17200.0,46.6449,46.8048,46.6449,46.7968,17200.0
2006-08-09 09:50:00,58.56,58.56,58.28,58.35,13000.0,46.7968,46.7968,46.573,46.6289,13000.0
2006-08-09 09:55:00,58.36,58.59,58.36,58.38,15800.0,46.6369,46.8207,46.6369,46.6529,15800.0
2006-08-09 10:00:00,58.37,58.57,58.3,58.56,14000.0,46.6449,46.8048,46.589,46.7968,14000.0
2006-08-09 10:05:00,58.57,58.64,58.57,58.6,8000.0,46.8048,46.8607,46.8048,46.8287,8000.0
2006-08-09 10:10:00,58.6,58.69,58.56,58.64,10800.0,46.8287,46.9007,46.7968,46.8607,10800.0
2006-08-09 10:15:00,58.61,58.61,58.49,58.54,5900.0,46.8367,46.8367,46.7408,46.7808,5900.0
2006-08-09 10:20:00,58.57,58.58,58.48,58.54,19600.0,46.8048,46.8127,46.7328,46.7808,19600.0
2006-08-09 10:25:00,58.53,58.59,58.53,58.56,5100.0,46.7728,46.8207,46.7728,46.7968,5100.0
2006-08-09 10:30:00,58.56,58.6,58.5,58.5,4500.0,46.7968,46.8287,46.7488,46.7488,4500.0
2006-08-09 10:35:00,58.47,58.47,58.4,58.46,7300.0,46.7248,46.7248,46.6689,46.7169,7300.0
2006-08-09 10:40:00,58.46,58.53,58.45,58.51,5800.0,46.7169,46.7728,46.7089,46.7568,5800.0
2006-08-09 10:45:00,58.52,58.54,58.5,58.54,2200.0,46.7648,46.7808,46.7488,46.7808,2200.0
2006-08-09 10:50:00,58.54,58.55,58.53,58.54,7700.0,46.7808,46.7888,46.7728,46.7808,7700.0
2006-08-09 10:55:00,58.53,58.55,58.5,58.55,4000.0,46.7728,46.7888,46.7488,46.7888,4000.0
2006-08-09 11:00:00,58.55,58.55,58.54,58.55,11000.0,46.7888,46.7888,46.7808,46.7888,11000.0
2006-08-09 11:05:00,58.55,58.59,58.54,58.57,6700.0,46.7888,46.8207,46.7808,46.8048,6700.0
2006-08-09 11:10:00,58.58,58.6,58.54,58.58,17800.0,46.8127,46.8287,46.7808,46.8127,17800.0
2006-08-09 11:15:00,58.58,58.6,58.58,58.6,21200.0,46.8127,46.8287,46.8127,46.8287,21200.0
2006-08-09 11:20:00,58.59,58.6,58.51,58.55,13600.0,46.8207,46.8287,46.7568,46.7888,13600.0
2006-08-09 11:25:00,58.55,58.56,58.51,58.55,9100.0,46.7888,46.7968,46.7568,46.7888,9100.0
2006-08-09 11:30:00,58.56,58.6,58.56,58.58,7900.0,46.7968,46.8287,46.7968,46.8127,7900.0
2006-08-09 11:35:00,58.6,58.64,58.58,58.58,12600.0,46.8287,46.8607,46.8127,46.8127,12600.0
2006-08-09 11:40:00,58.59,58.61,58.58,58.61,5000.0,46.8207,46.8367,46.8127,46.8367,5000.0
2006-08-09 11:45:00,58.61,58.66,58.61,58.65,5600.0,46.8367,46.8767,46.8367,46.8687,5600.0
2006-08-09 11:50:00,58.64,58.67,58.64,58.66,4600.0,46.8607,46.8847,46.8607,46.8767,4600.0
2006-08-09 11:55:00,58.67,58.71,58.65,58.65,8000.0,46.8847,46.9166,46.8687,46.8687,8000.0
2006-08-09 12:00:00,58.67,58.67,58.64,58.64,6900.0,46.8847,46.8847,46.8607,46.8607,6900.0
2006-08-09 12:05:00,58.67,58.67,58.64,58.65,2700.0,46.8847,46.8847,46.8607,46.8687,2700.0
2006-08-09 12:10:00,58.65,58.66,58.61,58.63,5300.0,46.8687,46.8767,46.8367,46.8527,5300.0
2006-08-09 12:15:00,58.64,58.64,58.54,58.54,7800.0,46.8607,46.8607,46.7808,46.7808,7800.0
2006-08-09 12:20:00,58.53,58.55,58.51,58.54,6000.0,46.7728,46.7888,46.7568,46.7808,6000.0
2006-08-09 12:25:00,58.51,58.58,58.51,58.56,5200.0,46.7568,46.8127,46.7568,46.7968,5200.0
2006-08-09 12:30:00,58.56,58.57,58.51,58.57,6600.0,46.7968,46.8048,46.7568,46.8048,6600.0
2006-08-09 12:35:00,58.57,58.61,58.57,58.6,3300.0,46.8048,46.8367,46.8048,46.8287,3300.0
2006-08-09 12:40:00,58.58,58.59,58.51,58.51,10100.0,46.8127,46.8207,46.7568,46.7568,10100.0
2006-08-09 12:45:00,58.5,58.5,58.41,58.43,11200.0,46.7488,46.7488,46.6769,46.6929,11200.0
2006-08-09 12:50:00,58.44,58.44,58.4,58.44,5300.0,46.7009,46.7009,46.6689,46.7009,5300.0
2006-08-09 12:55:00,58.44,58.47,58.44,58.47,2600.0,46.7009,46.7248,46.7009,46.7248,2600.0
2006-08-09 13:00:00,58.44,58.44,58.37,58.41,5800.0,46.7009,46.7009,46.6449,46.6769,5800.0
2006-08-09 13:05:00,58.45,58.45,58.41,58.41,11000.0,46.7089,46.7089,46.6769,46.6769,11000.0
2006-08-09 13:10:00,58.42,58.49,58.42,58.47,7800.0,46.6849,46.7408,46.6849,46.7248,7800.0
2006-08-09 13:15:00,58.44,58.44,58.34,58.34,10300.0,46.7009,46.7009,46.621,46.621,10300.0
2006-08-09 13:20:00,58.34,58.38,58.33,58.37,17600.0,46.621,46.6529,46.613,46.6449,17600.0
2006-08-09 13:25:00,58.38,58.38,58.35,58.38,7600.0,46.6529,46.6529,46.6289,46.6529,7600.0
2006-08-09 13:30:00,58.36,58.36,58.33,58.34,13200.0,46.6369,46.6369,46.613,46.621,13200.0
2006-08-09 13:35:00,58.34,58.39,58.33,58.38,5500.0,46.621,46.6609,46.613,46.6529,5500.0
2006-08-09 13:40:00,58.39,58.4,58.35,58.35,3300.0,46.6609,46.6689,46.6289,46.6289,3300.0
2006-08-09 13:45:00,58.37,58.38,58.34,58.34,4700.0,46.6449,46.6529,46.621,46.621,4700.0
2006-08-09 13:50:00,58.33,58.38,58.33,58.37,3900.0,46.613,46.6529,46.613,46.6449,3900.0
2006-08-09 13:55:00,58.39,58.39,58.33,58.33,4200.0,46.6609,46.6609,46.613,46.613,4200.0
2006-08-09 14:00:00,58.33,58.38,58.29,58.35,16000.0,46.613,46.6529,46.581,46.6289,16000.0
2006-08-09 14:05:00,58.36,58.4,58.34,58.38,9200.0,46.6369,46.6689,46.621,46.6529,9200.0
2006-08-09 14:10:00,58.39,58.43,58.25,58.25,10900.0,46.6609,46.6929,46.549,46.549,10900.0
2006-08-09 14:15:00,58.25,58.26,58.24,58.25,5200.0,46.549,46.557,46.541,46.549,5200.0
2006-08-09 14:20:00,58.24,58.33,58.24,58.27,7800.0,46.541,46.613,46.541,46.565,7800.0
2006-08-09 14:25:00,58.25,58.28,58.22,58.24,10000.0,46.549,46.573,46.5251,46.541,10000.0
2006-08-09 14:30:00,58.25,58.31,58.22,58.22,5100.0,46.549,46.597,46.5251,46.5251,5100.0
2006-08-09 14:35:00,58.22,58.24,58.18,58.19,15200.0,46.5251,46.541,46.4931,46.5011,15200.0
2006-08-09 14:40:00,58.2,58.24,58.19,58.2,14900.0,46.5091,46.541,46.5011,46.5091,14900.0
2006-08-09 14:45:00,58.18,58.18,58.03,58.03,7600.0,46.4931,46.4931,46.3732,46.3732,7600.0
2006-08-09 14:50:00,58.0,58.01,57.99,57.99,7700.0,46.3493,46.3572,46.3413,46.3413,7700.0
2006-08-09 14:55:00,58.0,58.0,57.91,57.91,8700.0,46.3493,46.3493,46.2773,46.2773,8700.0
2006-08-09 15:00:00,57.91,57.91,57.88,57.9,10000.0,46.2773,46.2773,46.2534,46.2693,10000.0
2006-08-09 15:05:00,57.9,57.94,57.8,57.81,15600.0,46.2693,46.3013,46.1894,46.1974,15600.0
2006-08-09 15:10:00,57.81,57.86,57.78,57.8,8400.0,46.1974,46.2374,46.1734,46.1894,8400.0
2006-08-09 15:15:00,57.81,57.88,57.81,57.86,6300.0,46.1974,46.2534,46.1974,46.2374,6300.0
2006-08-09 15:20:00,57.86,57.86,57.74,57.79,12600.0,46.2374,46.2374,46.1415,46.1814,12600.0
2006-08-09 15:25:00,57.77,57.86,57.73,57.74,12400.0,46.1655,46.2374,46.1335,46.1415,12400.0
2006-08-09 15:30:00,57.73,57.78,57.7,57.76,14900.0,46.1335,46.1734,46.1095,46.1575,14900.0
2006-08-09 15:35:00,57.76,57.83,57.74,57.8,24900.0,46.1575,46.2134,46.1415,46.1894,24900.0
2006-08-09 15:40:00,57.8,57.81,57.7,57.7,21100.0,46.1894,46.1974,46.1095,46.1095,21100.0
2006-08-09 15:45:00,57.71,57.71,57.67,57.68,32700.0,46.1175,46.1175,46.0855,46.0935,32700.0
2006-08-09 15:50:00,57.67,57.68,57.5,57.51,63600.0,46.0855,46.0935,45.9497,45.9577,63600.0
2006-08-09 15:55:00,57.52,57.64,57.5,57.64,22300.0,45.9657,46.0616,45.9497,46.0616,22300.0
2006-08-10 09:30:00,57.1,57.11,56.9,56.95,52100.0,45.63,45.638,45.4702,45.5102,52100.0
2006-08-10 09:35:00,56.95,57.24,56.9,57.12,21300.0,45.5102,45.7419,45.4702,45.646,21300.0
2006-08-10 09:40:00,57.09,57.25,56.94,57.13,20400.0,45.6221,45.7499,45.5022,45.654,20400.0
2006-08-10 09:45:00,57.15,57.29,57.15,57.25,19700.0,45.67,45.7819,45.67,45.7499,19700.0
2006-08-10 09:50:00,57.25,57.5,57.25,57.5,11300.0,45.7499,45.9497,45.7499,45.9497,11300.0
2006-08-10 09:55:00,57.5,57.51,57.38,57.43,12100.0,45.9497,45.9577,45.8538,45.8938,12100.0
2006-08-10 10:00:00,57.43,57.64,57.4,57.59,38100.0,45.8938,46.0616,45.8698,46.0216,38100.0
2006-08-10 10:05:00,57.6,57.61,57.51,57.51,8000.0,46.0296,46.0376,45.9577,45.9577,8000.0
2006-08-10 10:10:00,57.52,57.55,57.5,57.52,12500.0,45.9657,45.9896,45.9497,45.9657,12500.0
2006-08-10 10:15:00,57.52,57.7,57.52,57.7,25400.0,45.9657,46.1095,45.9657,46.1095,25400.0
2006-08-10 10:20:00,57.7,57.89,57.69,57.87,19900.0,46.1095,46.2614,46.1015,46.2454,19900.0
2006-08-10 10:25:00,57.89,57.9,57.72,57.9,47700.0,46.2614,46.2693,46.1255,46.2693,47700.0
2006-08-10 10:30:00,57.96,58.16,57.96,58.13,23500.0,46.3173,46.4771,46.3173,46.4531,23500.0
2006-08-10 10:35:00,58.08,58.1,57.98,57.98,10500.0,46.4132,46.4292,46.3333,46.3333,10500.0
2006-08-10 10:40:00,57.98,58.06,57.87,58.06,19700.0,46.3333,46.3972,46.2454,46.3972,19700.0
2006-08-10 10:45:00,58.08,58.08,57.99,58.02,18600.0,46.4132,46.4132,46.3413,46.3652,18600.0
2006-08-10 10:50:00,58.02,58.03,57.92,57.92,14600.0,46.3652,46.3732,46.2853,46.2853,14600.0
2006-08-10 10:55:00,57.91,57.91,57.78,57.86,8500.0,46.2773,46.2773,46.1734,46.2374,8500.0
2006-08-10 11:00:00,57.86,57.86,57.7,57.75,13500.0,46.2374,46.2374,46.1095,46.1495,13500.0
2006-08-10 11:05:00,57.75,57.92,57.74,57.88,16200.0,46.1495,46.2853,46.1415,46.2534,16200.0
2006-08-10 11:10:00,57.88,57.9,57.82,57.82,12800.0,46.2534,46.2693,46.2054,46.2054,12800.0
2006-08-10 11:15:00,57.84,57.86,57.81,57.85,7600.0,46.2214,46.2374,46.1974,46.2294,7600.0
2006-08-10 11:20:00,57.85,57.86,57.8,57.8,10700.0,46.2294,46.2374,46.1894,46.1894,10700.0
2006-08-10 11:25:00,57.79,57.79,57.63,57.64,11200.0,46.1814,46.1814,46.0536,46.0616,11200.0
2006-08-10 11:30:00,57.64,57.64,57.54,57.54,7400.0,46.0616,46.0616,45.9817,45.9817,7400.0
2006-08-10 11:35:00,57.55,57.56,57.51,57.52,8100.0,45.9896,45.9976,45.9577,45.9657,8100.0
2006-08-10 11:40:00,57.49,57.5,57.41,57.41,10200.0,45.9417,45.9497,45.8778,45.8778,10200.0
2006-08-10 11:45:00,57.42,57.45,57.37,57.42,6000.0,45.8858,45.9097,45.8458,45.8858,6000.0
2006-08-10 11:50:00,57.39,57.42,57.35,57.39,7100.0,45.8618,45.8858,45.8298,45.8618,7100.0
2006-08-10 11:55:00,57.41,57.5,57.38,57.5,14500.0,45.8778,45.9497,45.8538,45.9497,14500.0
2006-08-10 12:00:00,57.52,57.55,57.47,57.47,7000.0,45.9657,45.9896,45.9257,45.9257,7000.0
2006-08-10 12:05:00,57.44,57.44,57.33,57.4,12900.0,45.9017,45.9017,45.8138,45.8698,12900.0
2006-08-10 12:10:00,57.4,57.44,57.38,57.44,7800.0,45.8698,45.9017,45.8538,45.9017,7800.0
2006-08-10 12:15:00,57.44,57.45,57.38,57.44,9500.0,45.9017,45.9097,45.8538,45.9017,9500.0
2006-08-10 12:20:00,57.44,57.49,57.44,57.49,5100.0,45.9017,45.9417,45.9017,45.9417,5100.0
2006-08-10 12:25:00,57.5,57.51,57.5,57.51,4600.0,45.9497,45.9577,45.9497,45.9577,4600.0
2006-08-10 12:30:00,57.52,57.52,57.47,57.5,8600.0,45.9657,45.9657,45.9257,45.9497,8600.0
2006-08-10 12:35:00,57.5,57.51,57.49,57.51,4100.0,45.9497,45.9577,45.9417,45.9577,4100.0
2006-08-10 12:40:00,57.52,57.53,57.42,57.42,7200.0,45.9657,45.9737,45.8858,45.8858,7200.0
2006-08-10 12:45:00,57.43,57.43,57.33,57.39,9500.0,45.8938,45.8938,45.8138,45.8618,9500.0
2006-08-10 12:50:00,57.4,57.42,57.39,57.41,3500.0,45.8698,45.8858,45.8618,45.8778,3500.0
2006-08-10 12:55:00,57.41,57.47,57.39,57.47,10800.0,45.8778,45.9257,45.8618,45.9257,10800.0
2006-08-10 13:00:00,57.47,57.51,57.42,57.42,4100.0,45.9257,45.9577,45.8858,45.8858,4100.0
2006-08-10 13:05:00,57.41,57.43,57.36,57.39,3700.0,45.8778,45.8938,45.8378,45.8618,3700.0
2006-08-10 13:10:00,57.4,57.48,57.39,57.46,8200.0,45.8698,45.9337,45.8618,45.9177,8200.0
2006-08-10 13:15:00,57.46,57.48,57.4,57.45,9100.0,45.9177,45.9337,45.8698,45.9097,9100.0
2006-08-10 13:20:00,57.48,57.55,57.47,57.55,5500.0,45.9337,45.9896,45.9257,45.9896,5500.0
2006-08-10 13:25:00,57.55,57.58,57.55,57.56,5200.0,45.9896,46.0136,45.9896,45.9976,5200.0
2006-08-10 13:30:00,57.56,57.58,57.56,57.58,5200.0,45.9976,46.0136,45.9976,46.0136,5200.0
2006-08-10 13:35:00,57.6,57.75,57.59,57.74,21500.0,46.0296,46.1495,46.0216,46.1415,21500.0
2006-08-10 13:40:00,57.75,57.8,57.65,57.7,20700.0,46.1495,46.1894,46.0696,46.1095,20700.0
2006-08-10 13:45:00,57.71,57.75,57.71,57.75,29200.0,46.1175,46.1495,46.1175,46.1495,29200.0
2006-08-10 13:50:00,57.75,57.76,57.72,57.76,5600.0,46.1495,46.1575,46.1255,46.1575,5600.0
2006-08-10 13:55:00,57.75,57.77,57.74,57.76,7800.0,46.1495,46.1655,46.1415,46.1575,7800.0
2006-08-10 14:00:00,57.76,57.94,57.76,57.94,13000.0,46.1575,46.3013,46.1575,46.3013,13000.0
2006-08-10 14:05:00,57.94,58.05,57.89,58.04,37600.0,46.3013,46.3892,46.2614,46.3812,37600.0
2006-08-10 14:10:00,58.04,58.11,57.94,58.01,35700.0,46.3812,46.4372,46.3013,46.3572,35700.0
2006-08-10 14:15:00,58.0,58.05,58.0,58.01,19000.0,46.3493,46.3892,46.3493,46.3572,19000.0
2006-08-10 14:20:00,57.99,58.04,57.98,58.01,24700.0,46.3413,46.3812,46.3333,46.3572,24700.0
2006-08-10 14:25:00,58.01,58.09,58.01,58.03,6600.0,46.3572,46.4212,46.3572,46.3732,6600.0
2006-08-10 14:30:00,58.05,58.06,57.91,57.91,9600.0,46.3892,46.3972,46.2773,46.2773,9600.0
2006-08-10 14:35:00,57.91,57.96,57.89,57.95,4900.0,46.2773,46.3173,46.2614,46.3093,4900.0
2006-08-10 14:40:00,57.98,58.02,57.98,58.01,5200.0,46.3333,46.3652,46.3333,46.3572,5200.0
2006-08-10 14:45:00,58.01,58.04,57.83,57.83,18300.0,46.3572,46.3812,46.2134,46.2134,18300.0
2006-08-10 14:50:00,57.83,57.88,57.79,57.88,8600.0,46.2134,46.2534,46.1814,46.2534,8600.0
2006-08-10 14:55:00,57.88,57.91,57.87,57.87,4500.0,46.2534,46.2773,46.2454,46.2454,4500.0
2006-08-10 15:00:00,57.89,57.91,57.79,57.79,13500.0,46.2614,46.2773,46.1814,46.1814,13500.0
2006-08-10 15:05:00,57.78,57.93,57.78,57.92,10700.0,46.1734,46.2933,46.1734,46.2853,10700.0
2006-08-10 15:10:00,57.94,57.97,57.91,57.97,12500.0,46.3013,46.3253,46.2773,46.3253,12500.0
2006-08-10 15:15:00,57.95,58.09,57.93,58.07,11500.0,46.3093,46.4212,46.2933,46.4052,11500.0
2006-08-10 15:20:00,58.07,58.08,57.91,57.91,12900.0,46.4052,46.4132,46.2773,46.2773,12900.0
2006-08-10 15:25:00,57.88,58.01,57.88,57.99,16600.0,46.2534,46.3572,46.2534,46.3413,16600.0
2006-08-10 15:30:00,57.99,57.99,57.96,57.98,11700.0,46.3413,46.3413,46.3173,46.3333,11700.0
2006-08-10 15:35:00,57.98,58.05,57.97,57.97,22600.0,46.3333,46.3892,46.3253,46.3253,22600.0
2006-08-10 15:40:00,58.0,58.06,57.98,58.04,26900.0,46.3493,46.3972,46.3333,46.3812,26900.0
2006-08-10 15:45:00,58.04,58.11,58.04,58.09,13900.0,46.3812,46.4372,46.3812,46.4212,13900.0
2006-08-10 15:50:00,58.08,58.09,57.97,58.0,32000.0,46.4132,46.4212,46.3253,46.3493,32000.0
2006-08-10 15:55:00,57.99,58.0,57.9,57.94,23600.0,46.3413,46.3493,46.2693,46.3013,23600.0
2006-08-11 09:30:00,57.72,57.72,57.55,57.56,18900.0,46.1255,46.1255,45.9896,45.9976,18900.0
2006-08-11 09:35:00,57.56,57.67,57.52,57.6,8300.0,45.9976,46.0855,45.9657,46.0296,8300.0
2006-08-11 09:40:00,57.62,57.73,57.62,57.66,8600.0,46.0456,46.1335,46.0456,46.0776,8600.0
2006-08-11 09:45:00,57.66,57.72,57.59,57.7,8600.0,46.0776,46.1255,46.0216,46.1095,8600.0
2006-08-11 09:50:00,57.71,57.71,57.51,57.57,18100.0,46.1175,46.1175,45.9577,46.0056,18100.0
2006-08-11 09:55:00,57.58,57.58,57.49,57.49,9600.0,46.0136,46.0136,45.9417,45.9417,9600.0
2006-08-11 10:00:00,57.48,57.58,57.36,57.4,18400.0,45.9337,46.0136,45.8378,45.8698,18400.0
2006-08-11 10:05:00,57.39,57.4,57.18,57.22,24800.0,45.8618,45.8698,45.694,45.7259,24800.0
2006-08-11 10:10:00,57.23,57.26,57.1,57.14,20400.0,45.7339,45.7579,45.63,45.662,20400.0
2006-08-11 10:15:00,57.15,57.2,57.1,57.13,23600.0,45.67,45.71,45.63,45.654,23600.0
2006-08-11 10:20:00,57.13,57.13,57.08,57.09,40300.0,45.654,45.654,45.6141,45.6221,40300.0
2006-08-11 10:25:00,57.09,57.22,57.08,57.21,16300.0,45.6221,45.7259,45.6141,45.7179,16300.0
2006-08-11 10:30:00,57.2,57.4,57.18,57.4,24900.0,45.71,45.8698,45.694,45.8698,24900.0
2006-08-11 10:35:00,57.42,57.46,57.38,57.38,15100.0,45.8858,45.9177,45.8538,45.8538,15100.0
2006-08-11 10:40:00,57.4,57.54,57.4,57.54,14800.0,45.8698,45.9817,45.8698,45.9817,14800.0
2006-08-11 10:45:00,57.56,57.67,57.56,57.62,26500.0,45.9976,46.0855,45.9976,46.0456,26500.0
2006-08-11 10:50:00,57.63,57.67,57.43,57.67,12700.0,46.0536,46.0855,45.8938,46.0855,12700.0
2006-08-11 10:55:00,57.67,57.83,57.67,57.71,15200.0,46.0855,46.2134,46.0855,46.1175,15200.0
2006-08-11 11:00:00,57.71,57.72,57.59,57.68,14800.0,46.1175,46.1255,46.0216,46.0935,14800.0
2006-08-11 11:05:00,57.65,57.75,57.65,57.66,13200.0,46.0696,46.1495,46.0696,46.0776,13200.0
2006-08-11 11:10:00,57.64,57.65,57.56,57.62,7600.0,46.0616,46.0696,45.9976,46.0456,7600.0
2006-08-11 11:15:00,57.62,57.62,57.55,57.56,9700.0,46.0456,46.0456,45.9896,45.9976,9700.0
2006-08-11 11:20:00,57.57,57.67,57.56,57.65,8700.0,46.0056,46.0855,45.9976,46.0696,8700.0
2006-08-11 11:25:00,57.64,57.74,57.63,57.73,12300.0,46.0616,46.1415,46.0536,46.1335,12300.0
2006-08-11 11:30:00,57.74,57.81,57.68,57.68,13700.0,46.1415,46.1974,46.0935,46.0935,13700.0
2006-08-11 11:35:00,57.68,57.77,57.67,57.76,16200.0,46.0935,46.1655,46.0855,46.1575,16200.0
2006-08-11 11:40:00,57.76,57.77,57.72,57.75,10000.0,46.1575,46.1655,46.1255,46.1495,10000.0
2006-08-11 11:45:00,57.75,57.77,57.65,57.67,13900.0,46.1495,46.1655,46.0696,46.0855,13900.0
2006-08-11 11:50:00,57.67,57.7,57.63,57.63,18200.0,46.0855,46.1095,46.0536,46.0536,18200.0
2006-08-11 11:55:00,57.63,57.65,57.59,57.63,12200.0,46.0536,46.0696,46.0216,46.0536,12200.0
2006-08-11 12:00:00,57.63,57.63,57.59,57.61,4700.0,46.0536,46.0536,46.0216,46.0376,4700.0
2006-08-11 12:05:00,57.62,57.62,57.59,57.6,6900.0,46.0456,46.0456,46.0216,46.0296,6900.0
2006-08-11 12:10:00,57.61,57.61,57.57,57.57,5100.0,46.0376,46.0376,46.0056,46.0056,5100.0
2006-08-11 12:15:00,57.57,57.57,57.37,57.37,16300.0,46.0056,46.0056,45.8458,45.8458,16300.0
2006-08-11 12:20:00,57.39,57.4,57.33,57.33,7200.0,45.8618,45.8698,45.8138,45.8138,7200.0
2006-08-11 12:25:00,57.33,57.36,57.3,57.35,8000.0,45.8138,45.8378,45.7899,45.8298,8000.0
2006-08-11 12:30:00,57.36,57.4,57.34,57.34,11400.0,45.8378,45.8698,45.8218,45.8218,11400.0
2006-08-11 12:35:00,57.35,57.42,57.34,57.42,6100.0,45.8298,45.8858,45.8218,45.8858,6100.0
2006-08-11 12:40:00,57.43,57.47,57.43,57.45,2500.0,45.8938,45.9257,45.8938,45.9097,2500.0
2006-08-11 12:45:00,57.45,57.45,57.32,57.32,9100.0,45.9097,45.9097,45.8058,45.8058,9100.0
2006-08-11 12:50:00,57.32,57.37,57.29,57.37,11500.0,45.8058,45.8458,45.7819,45.8458,11500.0
2006-08-11 12:55:00,57.35,57.36,57.3,57.36,6400.0,45.8298,45.8378,45.7899,45.8378,6400.0
2006-08-11 13:00:00,57.37,57.41,57.37,57.4,3200.0,45.8458,45.8778,45.8458,45.8698,3200.0
2006-08-11 13:05:00,57.4,57.44,57.37,57.44,8100.0,45.8698,45.9017,45.8458,45.9017,8100.0
2006-08-11 13:10:00,57.44,57.47,57.43,57.43,3300.0,45.9017,45.9257,45.8938,45.8938,3300.0
2006-08-11 13:15:00,57.39,57.44,57.39,57.44,16800.0,45.8618,45.9017,45.8618,45.9017,16800.0
2006-08-11 13:20:00,57.41,57.43,57.4,57.41,10400.0,45.8778,45.8938,45.8698,45.8778,10400.0
2006-08-11 13:25:00,57.4,57.41,57.33,57.35,15600.0,45.8698,45.8778,45.8138,45.8298,15600.0
2006-08-11 13:30:00,57.35,57.37,57.3,57.3,10000.0,45.8298,45.8458,45.7899,45.7899,10000.0
2006-08-11 13:35:00,57.32,57.37,57.31,57.32,5700.0,45.8058,45.8458,45.7979,45.8058,5700.0
2006-08-11 13:40:00,57.32,57.33,57.3,57.33,8200.0,45.8058,45.8138,45.7899,45.8138,8200.0
2006-08-11 13:45:00,57.31,57.33,57.3,57.33,10800.0,45.7979,45.8138,45.7899,45.8138,10800.0
2006-08-11 13:50:00,57.32,57.38,57.32,57.37,7000.0,45.8058,45.8538,45.8058,45.8458,7000.0
2006-08-11 13:55:00,57.37,57.38,57.3,57.32,15400.0,45.8458,45.8538,45.7899,45.8058,15400.0
2006-08-11 14:00:00,57.32,57.42,57.32,57.37,15800.0,45.8058,45.8858,45.8058,45.8458,15800.0
2006-08-11 14:05:00,57.37,57.42,57.35,57.42,11100.0,45.8458,45.8858,45.8298,45.8858,11100.0
2006-08-11 14:10:00,57.39,57.39,57.35,57.35,14900.0,45.8618,45.8618,45.8298,45.8298,14900.0
2006-08-11 14:15:00,57.35,57.35,57.29,57.3,35300.0,45.8298,45.8298,45.7819,45.7899,35300.0
2006-08-11 14:20:00,57.32,57.32,57.22,57.25,42600.0,45.8058,45.8058,45.7259,45.7499,42600.0
2006-08-11 14:25:00,57.25,57.26,57.21,57.24,6900.0,45.7499,45.7579,45.7179,45.7419,6900.0
2006-08-11 14:30:00,57.24,57.24,57.17,57.2,13300.0,45.7419,45.7419,45.686,45.71,13300.0
2006-08-11 14:35:00,57.2,57.3,57.2,57.22,12100.0,45.71,45.7899,45.71,45.7259,12100.0
2006-08-11 14:40:00,57.22,57.27,57.22,57.25,6400.0,45.7259,45.7659,45.7259,45.7499,6400.0
2006-08-11 14:45:00,57.26,57.29,57.25,57.27,22700.0,45.7579,45.7819,45.7499,45.7659,22700.0
2006-08-11 14:50:00,57.29,57.32,57.26,57.26,10300.0,45.7819,45.8058,45.7579,45.7579,10300.0
2006-08-11 14:55:00,57.28,57.28,57.2,57.25,13900.0,45.7739,45.7739,45.71,45.7499,13900.0
2006-08-11 15:00:00,57.25,57.26,57.15,57.15,9300.0,45.7499,45.7579,45.67,45.67,9300.0
2006-08-11 15:05:00,57.18,57.25,57.15,57.23,9400.0,45.694,45.7499,45.67,45.7339,9400.0
2006-08-11 15:10:00,57.22,57.25,57.2,57.25,15700.0,45.7259,45.7499,45.71,45.7499,15700.0
2006-08-11 15:15:00,57.24,57.24,57.19,57.23,14100.0,45.7419,45.7419,45.702,45.7339,14100.0
2006-08-11 15:20:00,57.22,57.27,57.21,57.27,12000.0,45.7259,45.7659,45.7179,45.7659,12000.0
2006-08-11 15:25:00,57.29,57.37,57.25,57.37,13200.0,45.7819,45.8458,45.7499,45.8458,13200.0
2006-08-11 15:30:00,57.37,57.38,57.32,57.36,10400.0,45.8458,45.8538,45.8058,45.8378,10400.0
2006-08-11 15:35:00,57.36,57.4,57.32,57.34,20900.0,45.8378,45.8698,45.8058,45.8218,20900.0
2006-08-11 15:40:00,57.33,57.34,57.2,57.23,32800.0,45.8138,45.8218,45.71,45.7339,32800.0
2006-08-11 15:45:00,57.24,57.26,57.15,57.16,20800.0,45.7419,45.7579,45.67,45.678,20800.0
2006-08-11 15:50:00,57.14,57.22,57.12,57.21,18600.0,45.662,45.7259,45.646,45.7179,18600.0
2006-08-11 15:55:00,57.23,57.24,57.17,57.21,27100.0,45.7339,45.7419,45.686,45.7179,27100.0
2006-08-14 09:30:00,57.6,57.63,57.54,57.54,15200.0,46.0296,46.0536,45.9817,45.9817,15200.0
2006-08-14 09:35:00,57.5,57.76,57.49,57.76,14000.0,45.9497,46.1575,45.9417,46.1575,14000.0
2006-08-14 09:40:00,57.77,58.24,57.77,58.16,17200.0,46.1655,46.541,46.1655,46.4771,17200.0
2006-08-14 09:45:00,58.2,58.2,57.91,57.94,12300.0,46.5091,46.5091,46.2773,46.3013,12300.0
2006-08-14 09:50:00,57.95,58.1,57.95,58.01,8900.0,46.3093,46.4292,46.3093,46.3572,8900.0
2006-08-14 09:55:00,58.05,58.2,58.05,58.2,9500.0,46.3892,46.5091,46.3892,46.5091,9500.0
2006-08-14 10:00:00,58.22,58.22,58.06,58.1,9700.0,46.5251,46.5251,46.3972,46.4292,9700.0
2006-08-14 10:05:00,58.12,58.12,58.08,58.09,10100.0,46.4451,46.4451,46.4132,46.4212,10100.0
2006-08-14 10:10:00,58.08,58.09,58.0,58.03,3300.0,46.4132,46.4212,46.3493,46.3732,3300.0
2006-08-14 10:15:00,58.04,58.05,57.91,57.92,9700.0,46.3812,46.3892,46.2773,46.2853,9700.0
2006-08-14 10:20:00,57.91,57.97,57.91,57.97,9000.0,46.2773,46.3253,46.2773,46.3253,9000.0
2006-08-14 10:25:00,57.97,57.97,57.84,57.87,12800.0,46.3253,46.3253,46.2214,46.2454,12800.0
2006-08-14 10:30:00,57.88,57.91,57.86,57.9,9200.0,46.2534,46.2773,46.2374,46.2693,9200.0
2006-08-14 10:35:00,57.9,57.91,57.86,57.86,12800.0,46.2693,46.2773,46.2374,46.2374,12800.0
2006-08-14 10:40:00,57.86,57.86,57.78,57.8,9500.0,46.2374,46.2374,46.1734,46.1894,9500.0
2006-08-14 10:45:00,57.81,57.83,57.73,57.83,5800.0,46.1974,46.2134,46.1335,46.2134,5800.0
2006-08-14 10:50:00,57.86,57.88,57.78,57.8,11000.0,46.2374,46.2534,46.1734,46.1894,11000.0
2006-08-14 10:55:00,57.79,57.88,57.77,57.88,10500.0,46.1814,46.2534,46.1655,46.2534,10500.0
2006-08-14 11:00:00,57.87,57.99,57.85,57.93,13400.0,46.2454,46.3413,46.2294,46.2933,13400.0
2006-08-14 11:05:00,57.92,58.15,57.92,58.1,34400.0,46.2853,46.4691,46.2853,46.4292,34400.0
2006-08-14 11:10:00,58.12,58.17,58.05,58.17,17000.0,46.4451,46.4851,46.3892,46.4851,17000.0
2006-08-14 11:15:00,58.17,58.3,58.17,58.18,22200.0,46.4851,46.589,46.4851,46.4931,22200.0
2006-08-14 11:20:00,58.12,58.12,57.95,57.98,9600.0,46.4451,46.4451,46.3093,46.3333,9600.0
2006-08-14 11:25:00,57.99,57.99,57.91,57.92,8300.0,46.3413,46.3413,46.2773,46.2853,8300.0
2006-08-14 11:30:00,57.92,58.02,57.92,58.01,8900.0,46.2853,46.3652,46.2853,46.3572,8900.0
2006-08-14 11:35:00,58.0,58.02,58.0,58.0,7200.0,46.3493,46.3652,46.3493,46.3493,7200.0
2006-08-14 11:40:00,58.0,58.07,58.0,58.05,20200.0,46.3493,46.4052,46.3493,46.3892,20200.0
2006-08-14 11:45:00,58.03,58.03,57.97,58.0,7900.0,46.3732,46.3732,46.3253,46.3493,7900.0
2006-08-14 11:50:00,58.0,58.03,57.98,57.99,6600.0,46.3493,46.3732,46.3333,46.3413,6600.0
2006-08-14 11:55:00,58.0,58.03,57.91,57.92,23600.0,46.3493,46.3732,46.2773,46.2853,23600.0
2006-08-14 12:00:00,57.95,58.0,57.95,57.96,11800.0,46.3093,46.3493,46.3093,46.3173,11800.0
2006-08-14 12:05:00,57.96,57.97,57.95,57.97,10100.0,46.3173,46.3253,46.3093,46.3253,10100.0
2006-08-14 12:10:00,57.96,57.97,57.92,57.94,14100.0,46.3173,46.3253,46.2853,46.3013,14100.0
2006-08-14 12:15:00,57.94,57.96,57.94,57.96,10800.0,46.3013,46.3173,46.3013,46.3173,10800.0
2006-08-14 12:20:00,57.96,57.97,57.9,57.91,11200.0,46.3173,46.3253,46.2693,46.2773,11200.0
2006-08-14 12:25:00,57.93,57.94,57.92,57.92,5300.0,46.2933,46.3013,46.2853,46.2853,5300.0
2006-08-14 12:30:00,57.92,57.92,57.78,57.79,18100.0,46.2853,46.2853,46.1734,46.1814,18100.0
2006-08-14 12:35:00,57.78,57.84,57.78,57.84,8000.0,46.1734,46.2214,46.1734,46.2214,8000.0
2006-08-14 12:40:00,57.84,57.84,57.76,57.8,9400.0,46.2214,46.2214,46.1575,46.1894,9400.0
2006-08-14 12:45:00,57.77,57.77,57.7,57.72,7700.0,46.1655,46.1655,46.1095,46.1255,7700.0
2006-08-14 12:50:00,57.72,57.74,57.72,57.73,7200.0,46.1255,46.1415,46.1255,46.1335,7200.0
2006-08-14 12:55:00,57.72,57.73,57.71,57.73,4200.0,46.1255,46.1335,46.1175,46.1335,4200.0
2006-08-14 13:00:00,57.72,57.74,57.71,57.72,6000.0,46.1255,46.1415,46.1175,46.1255,6000.0
2006-08-14 13:05:00,57.71,57.78,57.71,57.78,8800.0,46.1175,46.1734,46.1175,46.1734,8800.0
2006-08-14 13:10:00,57.77,57.89,57.77,57.89,9900.0,46.1655,46.2614,46.1655,46.2614,9900.0
2006-08-14 13:15:00,57.88,57.89,57.81,57.83,19100.0,46.2534,46.2614,46.1974,46.2134,19100.0
2006-08-14 13:20:00,57.82,57.83,57.82,57.82,7100.0,46.2054,46.2134,46.2054,46.2054,7100.0
2006-08-14 13:25:00,57.82,57.84,57.81,57.82,12300.0,46.2054,46.2214,46.1974,46.2054,12300.0
2006-08-14 13:30:00,57.83,57.83,57.74,57.77,17700.0,46.2134,46.2134,46.1415,46.1655,17700.0
2006-08-14 13:35:00,57.75,57.8,57.71,57.8,15300.0,46.1495,46.1894,46.1175,46.1894,15300.0
2006-08-14 13:40:00,57.78,57.81,57.68,57.78,24100.0,46.1734,46.1974,46.0935,46.1734,24100.0
2006-08-14 13:45:00,57.77,57.79,57.74,57.75,10300.0,46.1655,46.1814,46.1415,46.1495,10300.0
2006-08-14 13:50:00,57.75,57.79,57.75,57.78,11000.0,46.1495,46.1814,46.1495,46.1734,11000.0
2006-08-14 13:55:00,57.78,57.78,57.71,57.72,11800.0,46.1734,46.1734,46.1175,46.1255,11800.0
2006-08-14 14:00:00,57.71,57.73,57.61,57.61,30200.0,46.1175,46.1335,46.0376,46.0376,30200.0
2006-08-14 14:05:00,57.6,57.66,57.55,57.64,16000.0,46.0296,46.0776,45.9896,46.0616,16000.0
2006-08-14 14:10:00,57.64,57.66,57.55,57.56,14700.0,46.0616,46.0776,45.9896,45.9976,14700.0
2006-08-14 14:15:00,57.55,57.57,57.53,57.56,11000.0,45.9896,46.0056,45.9737,45.9976,11000.0
2006-08-14 14:20:00,57.53,57.53,57.41,57.41,14500.0,45.9737,45.9737,45.8778,45.8778,14500.0
2006-08-14 14:25:00,57.39,57.5,57.39,57.5,12300.0,45.8618,45.9497,45.8618,45.9497,12300.0
2006-08-14 14:30:00,57.47,57.53,57.47,57.49,9500.0,45.9257,45.9737,45.9257,45.9417,9500.0
2006-08-14 14:35:00,57.49,57.49,57.45,57.48,12600.0,45.9417,45.9417,45.9097,45.9337,12600.0
2006-08-14 14:40:00,57.47,57.51,57.45,57.46,12000.0,45.9257,45.9577,45.9097,45.9177,12000.0
2006-08-14 14:45:00,57.46,57.46,57.39,57.45,19500.0,45.9177,45.9177,45.8618,45.9097,19500.0
2006-08-14 14:50:00,57.42,57.45,57.31,57.31,13200.0,45.8858,45.9097,45.7979,45.7979,13200.0
2006-08-14 14:55:00,57.26,57.32,57.2,57.26,13400.0,45.7579,45.8058,45.71,45.7579,13400.0
2006-08-14 15:00:00,57.25,57.25,57.16,57.17,10000.0,45.7499,45.7499,45.678,45.686,10000.0
2006-08-14 15:05:00,57.16,57.17,57.05,57.06,20500.0,45.678,45.686,45.5901,45.5981,20500.0
2006-08-14 15:10:00,57.05,57.1,57.04,57.09,19500.0,45.5901,45.63,45.5821,45.6221,19500.0
2006-08-14 15:15:00,57.09,57.09,57.06,57.07,10100.0,45.6221,45.6221,45.5981,45.6061,10100.0
2006-08-14 15:20:00,57.06,57.07,57.01,57.05,24100.0,45.5981,45.6061,45.5581,45.5901,24100.0
2006-08-14 15:25:00,57.05,57.12,57.02,57.02,14100.0,45.5901,45.646,45.5661,45.5661,14100.0
2006-08-14 15:30:00,57.02,57.03,56.93,57.02,26500.0,45.5661,45.5741,45.4942,45.5661,26500.0
2006-08-14 15:35:00,57.02,57.06,57.02,57.04,26400.0,45.5661,45.5981,45.5661,45.5821,26400.0
2006-08-14 15:40:00,57.05,57.11,57.04,57.1,20500.0,45.5901,45.638,45.5821,45.63,20500.0
2006-08-14 15:45:00,57.1,57.17,57.1,57.15,16300.0,45.63,45.686,45.63,45.67,16300.0
2006-08-14 15:50:00,57.13,57.16,57.05,57.12,22000.0,45.654,45.678,45.5901,45.646,22000.0
2006-08-14 15:55:00,57.11,57.12,57.03,57.04,27100.0,45.638,45.646,45.5741,45.5821,27100.0
2006-08-15 09:30:00,57.9,58.0,57.82,57.84,25500.0,46.2693,46.3493,46.2054,46.2214,25500.0
2006-08-15 09:35:00,57.83,58.0,57.71,58.0,32300.0,46.2134,46.3493,46.1175,46.3493,32300.0
2006-08-15 09:40:00,58.02,58.35,58.02,58.3,17000.0,46.3652,46.6289,46.3652,46.589,17000.0
2006-08-15 09:45:00,58.32,58.43,58.29,58.41,42300.0,46.605,46.6929,46.581,46.6769,42300.0
2006-08-15 09:50:00,58.45,58.7,58.45,58.53,49100.0,46.7089,46.9086,46.7089,46.7728,49100.0
2006-08-15 09:55:00,58.53,58.53,58.39,58.42,22100.0,46.7728,46.7728,46.6609,46.6849,22100.0
2006-08-15 10:00:00,58.46,58.48,58.39,58.46,15600.0,46.7169,46.7328,46.6609,46.7169,15600.0
2006-08-15 10:05:00,58.45,58.49,58.44,58.49,10300.0,46.7089,46.7408,46.7009,46.7408,10300.0
2006-08-15 10:10:00,58.51,58.59,58.44,58.44,23200.0,46.7568,46.8207,46.7009,46.7009,23200.0
2006-08-15 10:15:00,58.44,58.49,58.44,58.45,10000.0,46.7009,46.7408,46.7009,46.7089,10000.0
2006-08-15 10:20:00,58.44,58.44,58.32,58.32,8000.0,46.7009,46.7009,46.605,46.605,8000.0
2006-08-15 10:25:00,58.29,58.4,58.29,58.4,9900.0,46.581,46.6689,46.581,46.6689,9900.0
2006-08-15 10:30:00,58.38,58.46,58.38,58.46,16200.0,46.6529,46.7169,46.6529,46.7169,16200.0
2006-08-15 10:35:00,58.43,58.5,58.4,58.4,71900.0,46.6929,46.7488,46.6689,46.6689,71900.0
2006-08-15 10:40:00,58.4,58.64,58.38,58.64,18700.0,46.6689,46.8607,46.6529,46.8607,18700.0
2006-08-15 10:45:00,58.64,58.82,58.64,58.82,25100.0,46.8607,47.0045,46.8607,47.0045,25100.0
2006-08-15 10:50:00,58.8,58.81,58.68,58.73,27200.0,46.9886,46.9965,46.8927,46.9326,27200.0
2006-08-15 10:55:00,58.72,58.74,58.68,58.71,9200.0,46.9246,46.9406,46.8927,46.9166,9200.0
2006-08-15 11:00:00,58.71,58.83,58.7,58.82,7800.0,46.9166,47.0125,46.9086,47.0045,7800.0
2006-08-15 11:05:00,58.82,58.89,58.72,58.76,55700.0,47.0045,47.0605,46.9246,46.9566,55700.0
2006-08-15 11:10:00,58.76,58.78,58.72,58.75,12600.0,46.9566,46.9726,46.9246,46.9486,12600.0
2006-08-15 11:15:00,58.74,58.75,58.66,58.7,6500.0,46.9406,46.9486,46.8767,46.9086,6500.0
2006-08-15 11:20:00,58.67,58.71,58.6,58.61,32200.0,46.8847,46.9166,46.8287,46.8367,32200.0
2006-08-15 11:25:00,58.61,58.74,58.61,58.74,12300.0,46.8367,46.9406,46.8367,46.9406,12300.0
2006-08-15 11:30:00,58.74,58.77,58.7,58.75,13600.0,46.9406,46.9646,46.9086,46.9486,13600.0
2006-08-15 11:35:00,58.75,58.77,58.7,58.7,16500.0,46.9486,46.9646,46.9086,46.9086,16500.0
2006-08-15 11:40:00,58.72,58.76,58.72,58.72,10200.0,46.9246,46.9566,46.9246,46.9246,10200.0
2006-08-15 11:45:00,58.69,58.76,58.69,58.72,15200.0,46.9007,46.9566,46.9007,46.9246,15200.0
2006-08-15 11:50:00,58.71,58.8,58.67,58.7,23800.0,46.9166,46.9886,46.8847,46.9086,23800.0
2006-08-15 11:55:00,58.71,58.79,58.71,58.79,15700.0,46.9166,46.9806,46.9166,46.9806,15700.0
2006-08-15 12:00:00,58.79,58.8,58.76,58.77,6400.0,46.9806,46.9886,46.9566,46.9646,6400.0
2006-08-15 12:05:00,58.79,58.94,58.79,58.91,16200.0,46.9806,47.1004,46.9806,47.0765,16200.0
2006-08-15 12:10:00,58.91,58.92,58.74,58.89,25100.0,47.0765,47.0844,46.9406,47.0605,25100.0
2006-08-15 12:15:00,58.89,58.96,58.77,58.87,17000.0,47.0605,47.1164,46.9646,47.0445,17000.0
2006-08-15 12:20:00,58.9,59.06,58.9,59.04,25100.0,47.0685,47.1963,47.0685,47.1803,25100.0
2006-08-15 12:25:00,59.03,59.12,59.03,59.11,14700.0,47.1724,47.2443,47.1724,47.2363,14700.0
2006-08-15 12:30:00,59.11,59.13,59.07,59.11,13000.0,47.2363,47.2523,47.2043,47.2363,13000.0
2006-08-15 12:35:00,59.11,59.19,59.11,59.19,28400.0,47.2363,47.3002,47.2363,47.3002,28400.0
2006-08-15 12:40:00,59.19,59.28,59.18,59.23,42100.0,47.3002,47.3721,47.2922,47.3322,42100.0
2006-08-15 12:45:00,59.22,59.34,59.21,59.32,22300.0,47.3242,47.4201,47.3162,47.4041,22300.0
2006-08-15 12:50:00,59.32,59.6,59.32,59.59,43400.0,47.4041,47.6279,47.4041,47.6199,43400.0
2006-08-15 12:55:00,59.59,59.64,59.49,59.63,29400.0,47.6199,47.6598,47.54,47.6518,29400.0
2006-08-15 13:00:00,59.66,59.66,59.47,59.49,28500.0,47.6758,47.6758,47.524,47.54,28500.0
2006-08-15 13:05:00,59.44,59.44,59.37,59.4,10000.0,47.5,47.5,47.4441,47.468,10000.0
2006-08-15 13:10:00,59.38,59.42,59.25,59.32,28900.0,47.452,47.484,47.3482,47.4041,28900.0
2006-08-15 13:15:00,59.32,59.33,59.27,59.3,13500.0,47.4041,47.4121,47.3641,47.3881,13500.0
2006-08-15 13:20:00,59.3,59.36,59.25,59.33,24100.0,47.3881,47.4361,47.3482,47.4121,24100.0
2006-08-15 13:25:00,59.32,59.32,59.18,59.19,8100.0,47.4041,47.4041,47.2922,47.3002,8100.0
2006-08-15 13:30:00,59.19,59.22,59.09,59.21,16800.0,47.3002,47.3242,47.2203,47.3162,16800.0
2006-08-15 13:35:00,59.21,59.28,59.12,59.13,18000.0,47.3162,47.3721,47.2443,47.2523,18000.0
2006-08-15 13:40:00,59.13,59.23,59.13,59.19,25500.0,47.2523,47.3322,47.2523,47.3002,25500.0
2006-08-15 13:45:00,59.2,59.23,59.07,59.1,10000.0,47.3082,47.3322,47.2043,47.2283,10000.0
2006-08-15 13:50:00,59.09,59.14,59.07,59.07,13000.0,47.2203,47.2603,47.2043,47.2043,13000.0
2006-08-15 13:55:00,59.08,59.13,59.06,59.1,8500.0,47.2123,47.2523,47.1963,47.2283,8500.0
2006-08-15 14:00:00,59.1,59.1,59.0,59.04,12200.0,47.2283,47.2283,47.1484,47.1803,12200.0
2006-08-15 14:05:00,59.04,59.1,59.04,59.07,7400.0,47.1803,47.2283,47.1803,47.2043,7400.0
2006-08-15 14:10:00,59.1,59.13,59.07,59.12,11300.0,47.2283,47.2523,47.2043,47.2443,11300.0
2006-08-15 14:15:00,59.11,59.15,59.08,59.13,8800.0,47.2363,47.2682,47.2123,47.2523,8800.0
2006-08-15 14:20:00,59.13,59.17,59.09,59.17,7500.0,47.2523,47.2842,47.2203,47.2842,7500.0
2006-08-15 14:25:00,59.18,59.18,59.1,59.11,6200.0,47.2922,47.2922,47.2283,47.2363,6200.0
2006-08-15 14:30:00,59.13,59.19,59.12,59.12,6500.0,47.2523,47.3002,47.2443,47.2443,6500.0
2006-08-15 14:35:00,59.15,59.18,59.08,59.12,13800.0,47.2682,47.2922,47.2123,47.2443,13800.0
2006-08-15 14:40:00,59.13,59.17,59.11,59.15,8400.0,47.2523,47.2842,47.2363,47.2682,8400.0
2006-08-15 14:45:00,59.14,59.19,59.11,59.19,6800.0,47.2603,47.3002,47.2363,47.3002,6800.0
2006-08-15 14:50:00,59.19,59.21,59.16,59.17,8900.0,47.3002,47.3162,47.2762,47.2842,8900.0
2006-08-15 14:55:00,59.16,59.29,59.16,59.27,2700.0,47.2762,47.3801,47.2762,47.3641,2700.0
2006-08-15 15:00:00,59.29,59.36,59.23,59.24,22600.0,47.3801,47.4361,47.3322,47.3402,22600.0
2006-08-15 15:05:00,59.23,59.3,59.23,59.25,6300.0,47.3322,47.3881,47.3322,47.3482,6300.0
2006-08-15 15:10:00,59.26,59.26,59.23,59.23,4400.0,47.3562,47.3562,47.3322,47.3322,4400.0
2006-08-15 15:15:00,59.23,59.28,59.23,59.26,8300.0,47.3322,47.3721,47.3322,47.3562,8300.0
2006-08-15 15:20:00,59.26,59.33,59.26,59.27,13900.0,47.3562,47.4121,47.3562,47.3641,13900.0
2006-08-15 15:25:00,59.27,59.32,59.26,59.29,18100.0,47.3641,47.4041,47.3562,47.3801,18100.0
2006-08-15 15:30:00,59.29,59.33,59.28,59.28,23800.0,47.3801,47.4121,47.3721,47.3721,23800.0
2006-08-15 15:35:00,59.29,59.41,59.28,59.41,20600.0,47.3801,47.476,47.3721,47.476,20600.0
2006-08-15 15:40:00,59.41,59.45,59.38,59.43,21100.0,47.476,47.508,47.452,47.492,21100.0
2006-08-15 15:45:00,59.44,59.46,59.41,59.41,18700.0,47.5,47.516,47.476,47.476,18700.0
2006-08-15 15:50:00,59.41,59.41,59.27,59.27,24000.0,47.476,47.476,47.3641,47.3641,24000.0
2006-08-15 15:55:00,59.25,59.27,59.16,59.25,64800.0,47.3482,47.3641,47.2762,47.3482,64800.0
2006-08-16 09:30:00,59.58,59.63,59.55,59.55,17700.0,47.6679,47.7079,47.6439,47.6439,17700.0
2006-08-16 09:35:00,59.56,59.69,59.56,59.64,12100.0,47.6519,47.7559,47.6519,47.7159,12100.0
2006-08-16 09:40:00,59.6,59.86,59.55,59.86,17400.0,47.6839,47.8919,47.6439,47.8919,17400.0
2006-08-16 09:45:00,59.87,59.87,59.7,59.71,14600.0,47.8999,47.8999,47.7639,47.7719,14600.0
2006-08-16 09:50:00,59.71,59.97,59.7,59.78,21400.0,47.7719,47.9799,47.7639,47.8279,21400.0
2006-08-16 09:55:00,59.81,59.83,59.75,59.75,13500.0,47.8519,47.8679,47.8039,47.8039,13500.0
2006-08-16 10:00:00,59.74,59.75,59.57,59.57,32700.0,47.7959,47.8039,47.6599,47.6599,32700.0
2006-08-16 10:05:00,59.57,59.62,59.44,59.44,16400.0,47.6599,47.6999,47.5559,47.5559,16400.0
2006-08-16 10:10:00,59.44,59.5,59.41,59.5,12100.0,47.5559,47.6039,47.5319,47.6039,12100.0
2006-08-16 10:15:00,59.47,59.47,59.29,59.29,10900.0,47.5799,47.5799,47.4359,47.4359,10900.0
2006-08-16 10:20:00,59.25,59.26,59.17,59.22,9100.0,47.4039,47.4119,47.3399,47.3799,9100.0
2006-08-16 10:25:00,59.2,59.22,59.18,59.2,41500.0,47.3639,47.3799,47.3479,47.3639,41500.0
2006-08-16 10:30:00,59.2,59.24,59.14,59.16,23100.0,47.3639,47.3959,47.3159,47.3319,23100.0
2006-08-16 10:35:00,59.15,59.21,59.15,59.2,20700.0,47.3239,47.3719,47.3239,47.3639,20700.0
2006-08-16 10:40:00,59.2,59.28,59.2,59.28,15500.0,47.3639,47.4279,47.3639,47.4279,15500.0
2006-08-16 10:45:00,59.27,59.27,59.2,59.24,15100.0,47.4199,47.4199,47.3639,47.3959,15100.0
2006-08-16 10:50:00,59.23,59.23,59.09,59.19,34200.0,47.3879,47.3879,47.2759,47.3559,34200.0
2006-08-16 10:55:00,59.19,59.29,59.19,59.29,22000.0,47.3559,47.4359,47.3559,47.4359,22000.0
2006-08-16 11:00:00,59.27,59.27,59.18,59.23,19000.0,47.4199,47.4199,47.3479,47.3879,19000.0
2006-08-16 11:05:00,59.22,59.26,59.22,59.24,15500.0,47.3799,47.4119,47.3799,47.3959,15500.0
2006-08-16 11:10:00,59.24,59.3,59.23,59.27,18300.0,47.3959,47.4439,47.3879,47.4199,18300.0
2006-08-16 11:15:00,59.27,59.27,59.21,59.25,8500.0,47.4199,47.4199,47.3719,47.4039,8500.0
2006-08-16 11:20:00,59.24,59.24,59.19,59.21,14600.0,47.3959,47.3959,47.3559,47.3719,14600.0
2006-08-16 11:25:00,59.21,59.3,59.21,59.25,28400.0,47.3719,47.4439,47.3719,47.4039,28400.0
2006-08-16 11:30:00,59.25,59.29,59.25,59.28,72000.0,47.4039,47.4359,47.4039,47.4279,72000.0
2006-08-16 11:35:00,59.29,59.29,59.12,59.13,7900.0,47.4359,47.4359,47.2999,47.3079,7900.0
2006-08-16 11:40:00,59.13,59.18,59.13,59.18,6300.0,47.3079,47.3479,47.3079,47.3479,6300.0
2006-08-16 11:45:00,59.19,59.27,59.18,59.27,24400.0,47.3559,47.4199,47.3479,47.4199,24400.0
2006-08-16 11:50:00,59.24,59.28,59.24,59.25,8000.0,47.3959,47.4279,47.3959,47.4039,8000.0
2006-08-16 11:55:00,59.25,59.25,59.21,59.21,10400.0,47.4039,47.4039,47.3719,47.3719,10400.0
2006-08-16 12:00:00,59.2,59.24,59.2,59.2,7300.0,47.3639,47.3959,47.3639,47.3639,7300.0
2006-08-16 12:05:00,59.2,59.24,59.2,59.24,12600.0,47.3639,47.3959,47.3639,47.3959,12600.0
2006-08-16 12:10:00,59.25,59.25,59.23,59.23,10300.0,47.4039,47.4039,47.3879,47.3879,10300.0
2006-08-16 12:15:00,59.24,59.27,59.24,59.26,15800.0,47.3959,47.4199,47.3959,47.4119,15800.0
2006-08-16 12:20:00,59.27,59.27,59.25,59.26,6600.0,47.4199,47.4199,47.4039,47.4119,6600.0
2006-08-16 12:25:00,59.26,59.28,59.25,59.26,7300.0,47.4119,47.4279,47.4039,47.4119,7300.0
2006-08-16 12:30:00,59.27,59.28,59.25,59.26,6300.0,47.4199,47.4279,47.4039,47.4119,6300.0
2006-08-16 12:35:00,59.25,59.27,59.25,59.25,10000.0,47.4039,47.4199,47.4039,47.4039,10000.0
2006-08-16 12:40:00,59.26,59.27,59.25,59.26,3300.0,47.4119,47.4199,47.4039,47.4119,3300.0
2006-08-16 12:45:00,59.27,59.28,59.25,59.27,6700.0,47.4199,47.4279,47.4039,47.4199,6700.0
2006-08-16 12:50:00,59.27,59.27,59.25,59.25,7700.0,47.4199,47.4199,47.4039,47.4039,7700.0
2006-08-16 12:55:00,59.25,59.29,59.25,59.26,9300.0,47.4039,47.4359,47.4039,47.4119,9300.0
2006-08-16 13:00:00,59.26,59.26,59.25,59.26,4300.0,47.4119,47.4119,47.4039,47.4119,4300.0
2006-08-16 13:05:00,59.25,59.28,59.25,59.27,15300.0,47.4039,47.4279,47.4039,47.4199,15300.0
2006-08-16 13:10:00,59.26,59.32,59.26,59.3,11700.0,47.4119,47.4599,47.4119,47.4439,11700.0
2006-08-16 13:15:00,59.3,59.3,59.25,59.27,3400.0,47.4439,47.4439,47.4039,47.4199,3400.0
2006-08-16 13:20:00,59.27,59.27,59.25,59.26,5700.0,47.4199,47.4199,47.4039,47.4119,5700.0
2006-08-16 13:25:00,59.26,59.27,59.2,59.21,30700.0,47.4119,47.4199,47.3639,47.3719,30700.0
2006-08-16 13:30:00,59.18,59.26,59.18,59.2,34900.0,47.3479,47.4119,47.3479,47.3639,34900.0
2006-08-16 13:35:00,59.22,59.22,59.2,59.22,5000.0,47.3799,47.3799,47.3639,47.3799,5000.0
2006-08-16 13:40:00,59.21,59.28,59.2,59.28,10100.0,47.3719,47.4279,47.3639,47.4279,10100.0
2006-08-16 13:45:00,59.27,59.38,59.27,59.36,13900.0,47.4199,47.5079,47.4199,47.4919,13900.0
2006-08-16 13:50:00,59.35,59.38,59.31,59.31,7700.0,47.4839,47.5079,47.4519,47.4519,7700.0
2006-08-16 13:55:00,59.32,59.37,59.32,59.37,5800.0,47.4599,47.4999,47.4599,47.4999,5800.0
2006-08-16 14:00:00,59.37,59.46,59.37,59.42,25000.0,47.4999,47.5719,47.4999,47.5399,25000.0
2006-08-16 14:05:00,59.42,59.44,59.37,59.39,7400.0,47.5399,47.5559,47.4999,47.5159,7400.0
2006-08-16 14:10:00,59.4,59.43,59.39,59.43,7400.0,47.5239,47.5479,47.5159,47.5479,7400.0
2006-08-16 14:15:00,59.43,59.52,59.43,59.52,9500.0,47.5479,47.6199,47.5479,47.6199,9500.0
2006-08-16 14:20:00,59.51,59.51,59.45,59.45,3200.0,47.6119,47.6119,47.5639,47.5639,3200.0
2006-08-16 14:25:00,59.45,59.45,59.44,59.45,1500.0,47.5639,47.5639,47.5559,47.5639,1500.0
2006-08-16 14:30:00,59.44,59.5,59.44,59.47,10800.0,47.5559,47.6039,47.5559,47.5799,10800.0
2006-08-16 14:35:00,59.46,59.51,59.46,59.47,36600.0,47.5719,47.6119,47.5719,47.5799,36600.0
2006-08-16 14:40:00,59.47,59.47,59.33,59.33,22200.0,47.5799,47.5799,47.4679,47.4679,22200.0
2006-08-16 14:45:00,59.34,59.4,59.34,59.35,9900.0,47.4759,47.5239,47.4759,47.4839,9900.0
2006-08-16 14:50:00,59.36,59.4,59.35,59.4,5400.0,47.4919,47.5239,47.4839,47.5239,5400.0
2006-08-16 14:55:00,59.4,59.43,59.37,59.37,10900.0,47.5239,47.5479,47.4999,47.4999,10900.0
2006-08-16 15:00:00,59.39,59.45,59.39,59.45,6800.0,47.5159,47.5639,47.5159,47.5639,6800.0
2006-08-16 15:05:00,59.45,59.5,59.45,59.46,13500.0,47.5639,47.6039,47.5639,47.5719,13500.0
2006-08-16 15:10:00,59.45,59.48,59.44,59.46,10400.0,47.5639,47.5879,47.5559,47.5719,10400.0
2006-08-16 15:15:00,59.46,59.47,59.43,59.45,9000.0,47.5719,47.5799,47.5479,47.5639,9000.0
2006-08-16 15:20:00,59.44,59.46,59.4,59.4,9000.0,47.5559,47.5719,47.5239,47.5239,9000.0
2006-08-16 15:25:00,59.4,59.42,59.39,59.39,5900.0,47.5239,47.5399,47.5159,47.5159,5900.0
2006-08-16 15:30:00,59.4,59.5,59.4,59.47,13000.0,47.5239,47.6039,47.5239,47.5799,13000.0
2006-08-16 15:35:00,59.46,59.47,59.44,59.47,11500.0,47.5719,47.5799,47.5559,47.5799,11500.0
2006-08-16 15:40:00,59.48,59.49,59.46,59.48,9700.0,47.5879,47.5959,47.5719,47.5879,9700.0
2006-08-16 15:45:00,59.49,59.52,59.48,59.52,12700.0,47.5959,47.6199,47.5879,47.6199,12700.0
2006-08-16 15:50:00,59.53,59.53,59.5,59.51,8200.0,47.6279,47.6279,47.6039,47.6119,8200.0
2006-08-16 15:55:00,59.51,59.51,59.42,59.45,44400.0,47.6119,47.6119,47.5399,47.5639,44400.0
2006-08-17 09:30:00,59.38,59.57,59.37,59.57,4000.0,47.5079,47.6599,47.4999,47.6599,4000.0
2006-08-17 09:35:00,59.56,59.69,59.44,59.61,8600.0,47.6519,47.7559,47.5559,47.6919,8600.0
2006-08-17 09:40:00,59.59,59.6,59.46,59.59,10100.0,47.6759,47.6839,47.5719,47.6759,10100.0
2006-08-17 09:45:00,59.69,59.7,59.55,59.69,15900.0,47.7559,47.7639,47.6439,47.7559,15900.0
2006-08-17 09:50:00,59.73,59.85,59.71,59.77,18200.0,47.7879,47.8839,47.7719,47.8199,18200.0
2006-08-17 09:55:00,59.74,59.91,59.72,59.87,14800.0,47.7959,47.9319,47.7799,47.8999,14800.0
2006-08-17 10:00:00,59.89,59.91,59.74,59.91,14300.0,47.9159,47.9319,47.7959,47.9319,14300.0
2006-08-17 10:05:00,59.9,59.9,59.83,59.84,6100.0,47.9239,47.9239,47.8679,47.8759,6100.0
2006-08-17 10:10:00,59.84,59.93,59.81,59.93,6900.0,47.8759,47.9479,47.8519,47.9479,6900.0
2006-08-17 10:15:00,59.95,59.95,59.91,59.92,6200.0,47.9639,47.9639,47.9319,47.9399,6200.0
2006-08-17 10:20:00,59.91,59.99,59.9,59.96,17100.0,47.9319,47.9959,47.9239,47.9719,17100.0
2006-08-17 10:25:00,59.94,59.95,59.91,59.91,6500.0,47.9559,47.9639,47.9319,47.9319,6500.0
2006-08-17 10:30:00,59.91,59.91,59.78,59.8,19400.0,47.9319,47.9319,47.8279,47.8439,19400.0
2006-08-17 10:35:00,59.78,59.78,59.68,59.68,15700.0,47.8279,47.8279,47.7479,47.7479,15700.0
2006-08-17 10:40:00,59.68,59.68,59.59,59.61,14300.0,47.7479,47.7479,47.6759,47.6919,14300.0
2006-08-17 10:45:00,59.62,59.63,59.61,59.62,2800.0,47.6999,47.7079,47.6919,47.6999,2800.0
2006-08-17 10:50:00,59.63,59.63,59.6,59.61,3900.0,47.7079,47.7079,47.6839,47.6919,3900.0
2006-08-17 10:55:00,59.6,59.61,59.58,59.61,7100.0,47.6839,47.6919,47.6679,47.6919,7100.0
2006-08-17 11:00:00,59.62,59.62,59.57,59.61,9000.0,47.6999,47.6999,47.6599,47.6919,9000.0
2006-08-17 11:05:00,59.61,59.67,59.61,59.66,6500.0,47.6919,47.7399,47.6919,47.7319,6500.0
2006-08-17 11:10:00,59.68,59.7,59.67,59.67,6900.0,47.7479,47.7639,47.7399,47.7399,6900.0
2006-08-17 11:15:00,59.66,59.71,59.66,59.71,7000.0,47.7319,47.7719,47.7319,47.7719,7000.0
2006-08-17 11:20:00,59.71,59.75,59.68,59.74,15300.0,47.7719,47.8039,47.7479,47.7959,15300.0
2006-08-17 11:25:00,59.74,59.79,59.73,59.78,8600.0,47.7959,47.8359,47.7879,47.8279,8600.0
2006-08-17 11:30:00,59.78,59.78,59.73,59.76,8600.0,47.8279,47.8279,47.7879,47.8119,8600.0
2006-08-17 11:35:00,59.77,59.77,59.74,59.74,4600.0,47.8199,47.8199,47.7959,47.7959,4600.0
2006-08-17 11:40:00,59.75,59.76,59.74,59.75,4500.0,47.8039,47.8119,47.7959,47.8039,4500.0
2006-08-17 11:45:00,59.75,59.75,59.69,59.71,3100.0,47.8039,47.8039,47.7559,47.7719,3100.0
2006-08-17 11:50:00,59.72,59.72,59.59,59.62,8800.0,47.7799,47.7799,47.6759,47.6999,8800.0
2006-08-17 11:55:00,59.63,59.65,59.63,59.64,1700.0,47.7079,47.7239,47.7079,47.7159,1700.0
2006-08-17 12:00:00,59.63,59.67,59.6,59.65,13800.0,47.7079,47.7399,47.6839,47.7239,13800.0
2006-08-17 12:05:00,59.66,59.66,59.57,59.61,12000.0,47.7319,47.7319,47.6599,47.6919,12000.0
2006-08-17 12:10:00,59.6,59.67,59.59,59.66,2000.0,47.6839,47.7399,47.6759,47.7319,2000.0
2006-08-17 12:15:00,59.66,59.68,59.65,59.68,4800.0,47.7319,47.7479,47.7239,47.7479,4800.0
2006-08-17 12:20:00,59.71,59.83,59.71,59.83,10300.0,47.7719,47.8679,47.7719,47.8679,10300.0
2006-08-17 12:25:00,59.84,59.91,59.84,59.91,8600.0,47.8759,47.9319,47.8759,47.9319,8600.0
2006-08-17 12:30:00,59.92,59.97,59.91,59.97,16100.0,47.9399,47.9799,47.9319,47.9799,16100.0
2006-08-17 12:35:00,59.97,59.99,59.97,59.98,16100.0,47.9799,47.9959,47.9799,47.9879,16100.0
2006-08-17 12:40:00,59.98,59.98,59.95,59.97,9300.0,47.9879,47.9879,47.9639,47.9799,9300.0
2006-08-17 12:45:00,59.97,59.98,59.95,59.97,7800.0,47.9799,47.9879,47.9639,47.9799,7800.0
2006-08-17 12:50:00,59.97,60.0,59.97,59.98,5900.0,47.9799,48.0039,47.9799,47.9879,5900.0
2006-08-17 12:55:00,59.97,59.98,59.94,59.98,12400.0,47.9799,47.9879,47.9559,47.9879,12400.0
2006-08-17 13:00:00,59.94,59.97,59.93,59.97,5200.0,47.9559,47.9799,47.9479,47.9799,5200.0
2006-08-17 13:05:00,59.97,59.97,59.95,59.95,3500.0,47.9799,47.9799,47.9639,47.9639,3500.0
2006-08-17 13:10:00,59.97,59.97,59.95,59.95,4000.0,47.9799,47.9799,47.9639,47.9639,4000.0
2006-08-17 13:15:00,59.96,60.0,59.96,59.98,10500.0,47.9719,48.0039,47.9719,47.9879,10500.0
2006-08-17 13:20:00,59.98,59.99,59.95,59.96,7700.0,47.9879,47.9959,47.9639,47.9719,7700.0
2006-08-17 13:25:00,59.95,59.96,59.94,59.94,1800.0,47.9639,47.9719,47.9559,47.9559,1800.0
2006-08-17 13:30:00,59.94,59.95,59.91,59.92,8000.0,47.9559,47.9639,47.9319,47.9399,8000.0
2006-08-17 13:35:00,59.92,59.93,59.92,59.92,7300.0,47.9399,47.9479,47.9399,47.9399,7300.0
2006-08-17 13:40:00,59.91,59.91,59.76,59.83,16300.0,47.9319,47.9319,47.8119,47.8679,16300.0
2006-08-17 13:45:00,59.83,59.83,59.81,59.82,2100.0,47.8679,47.8679,47.8519,47.8599,2100.0
2006-08-17 13:50:00,59.82,59.9,59.8,59.8,15500.0,47.8599,47.9239,47.8439,47.8439,15500.0
2006-08-17 13:55:00,59.8,59.81,59.75,59.76,5800.0,47.8439,47.8519,47.8039,47.8119,5800.0
2006-08-17 14:00:00,59.77,59.8,59.77,59.77,6900.0,47.8199,47.8439,47.8199,47.8199,6900.0
2006-08-17 14:05:00,59.77,59.78,59.7,59.72,9100.0,47.8199,47.8279,47.7639,47.7799,9100.0
2006-08-17 14:10:00,59.73,59.73,59.7,59.71,3300.0,47.7879,47.7879,47.7639,47.7719,3300.0
2006-08-17 14:15:00,59.71,59.71,59.67,59.67,3800.0,47.7719,47.7719,47.7399,47.7399,3800.0
2006-08-17 14:20:00,59.68,59.71,59.68,59.7,5200.0,47.7479,47.7719,47.7479,47.7639,5200.0
2006-08-17 14:25:00,59.7,59.71,59.67,59.68,2900.0,47.7639,47.7719,47.7399,47.7479,2900.0
2006-08-17 14:30:00,59.67,59.75,59.67,59.7,10300.0,47.7399,47.8039,47.7399,47.7639,10300.0
2006-08-17 14:35:00,59.71,59.75,59.71,59.74,5100.0,47.7719,47.8039,47.7719,47.7959,5100.0
2006-08-17 14:40:00,59.74,59.76,59.67,59.68,13200.0,47.7959,47.8119,47.7399,47.7479,13200.0
2006-08-17 14:45:00,59.68,59.72,59.66,59.66,11600.0,47.7479,47.7799,47.7319,47.7319,11600.0
2006-08-17 14:50:00,59.67,59.71,59.64,59.64,13500.0,47.7399,47.7719,47.7159,47.7159,13500.0
2006-08-17 14:55:00,59.64,59.64,59.58,59.59,9400.0,47.7159,47.7159,47.6679,47.6759,9400.0
2006-08-17 15:00:00,59.59,59.61,59.59,59.6,6800.0,47.6759,47.6919,47.6759,47.6839,6800.0
2006-08-17 15:05:00,59.6,59.65,59.59,59.65,7800.0,47.6839,47.7239,47.6759,47.7239,7800.0
2006-08-17 15:10:00,59.66,59.71,59.63,59.69,7800.0,47.7319,47.7719,47.7079,47.7559,7800.0
2006-08-17 15:15:00,59.71,59.81,59.71,59.81,6800.0,47.7719,47.8519,47.7719,47.8519,6800.0
2006-08-17 15:20:00,59.82,59.86,59.82,59.85,7300.0,47.8599,47.8919,47.8599,47.8839,7300.0
2006-08-17 15:25:00,59.86,59.86,59.82,59.83,6800.0,47.8919,47.8919,47.8599,47.8679,6800.0
2006-08-17 15:30:00,59.83,59.91,59.82,59.91,8300.0,47.8679,47.9319,47.8599,47.9319,8300.0
2006-08-17 15:35:00,59.89,59.91,59.85,59.88,8300.0,47.9159,47.9319,47.8839,47.9079,8300.0
2006-08-17 15:40:00,59.87,59.89,59.84,59.86,5500.0,47.8999,47.9159,47.8759,47.8919,5500.0
2006-08-17 15:45:00,59.85,59.86,59.82,59.85,5400.0,47.8839,47.8919,47.8599,47.8839,5400.0
2006-08-17 15:50:00,59.83,59.83,59.82,59.83,7300.0,47.8679,47.8679,47.8599,47.8679,7300.0
2006-08-17 15:55:00,59.83,59.87,59.75,59.75,12400.0,47.8679,47.8999,47.8039,47.8039,12400.0
2006-08-18 09:30:00,59.83,59.83,59.76,59.79,62200.0,47.8679,47.8679,47.8119,47.8359,62200.0
2006-08-18 09:35:00,59.78,59.86,59.78,59.84,7100.0,47.8279,47.8919,47.8279,47.8759,7100.0
2006-08-18 09:40:00,59.83,59.87,59.82,59.85,8400.0,47.8679,47.8999,47.8599,47.8839,8400.0
2006-08-18 09:45:00,59.85,59.97,59.85,59.86,13200.0,47.8839,47.9799,47.8839,47.8919,13200.0
2006-08-18 09:50:00,59.85,59.87,59.82,59.87,11300.0,47.8839,47.8999,47.8599,47.8999,11300.0
2006-08-18 09:55:00,59.87,59.89,59.79,59.85,21100.0,47.8999,47.9159,47.8359,47.8839,21100.0
2006-08-18 10:00:00,59.86,59.86,59.74,59.74,16400.0,47.8919,47.8919,47.7959,47.7959,16400.0
2006-08-18 10:05:00,59.74,59.87,59.74,59.79,12800.0,47.7959,47.8999,47.7959,47.8359,12800.0
2006-08-18 10:10:00,59.75,59.79,59.75,59.78,6000.0,47.8039,47.8359,47.8039,47.8279,6000.0
2006-08-18 10:15:00,59.78,59.79,59.7,59.71,15300.0,47.8279,47.8359,47.7639,47.7719,15300.0
2006-08-18 10:20:00,59.7,59.72,59.68,59.68,10300.0,47.7639,47.7799,47.7479,47.7479,10300.0
2006-08-18 10:25:00,59.69,59.72,59.67,59.72,9900.0,47.7559,47.7799,47.7399,47.7799,9900.0
2006-08-18 10:30:00,59.73,59.74,59.64,59.65,21000.0,47.7879,47.7959,47.7159,47.7239,21000.0
2006-08-18 10:35:00,59.65,59.72,59.64,59.71,15500.0,47.7239,47.7799,47.7159,47.7719,15500.0
2006-08-18 10:40:00,59.7,59.76,59.7,59.76,7900.0,47.7639,47.8119,47.7639,47.8119,7900.0
2006-08-18 10:45:00,59.73,59.73,59.68,59.68,5900.0,47.7879,47.7879,47.7479,47.7479,5900.0
2006-08-18 10:50:00,59.67,59.67,59.64,59.65,4500.0,47.7399,47.7399,47.7159,47.7239,4500.0
2006-08-18 10:55:00,59.67,59.67,59.64,59.64,3000.0,47.7399,47.7399,47.7159,47.7159,3000.0
2006-08-18 11:00:00,59.64,59.67,59.64,59.67,10800.0,47.7159,47.7399,47.7159,47.7399,10800.0
2006-08-18 11:05:00,59.66,59.66,59.61,59.63,9100.0,47.7319,47.7319,47.6919,47.7079,9100.0
2006-08-18 11:10:00,59.63,59.64,59.6,59.61,8100.0,47.7079,47.7159,47.6839,47.6919,8100.0
2006-08-18 11:15:00,59.61,59.62,59.6,59.62,6600.0,47.6919,47.6999,47.6839,47.6999,6600.0
2006-08-18 11:20:00,59.61,59.61,59.6,59.6,5400.0,47.6919,47.6919,47.6839,47.6839,5400.0
2006-08-18 11:25:00,59.61,59.61,59.47,59.51,18200.0,47.6919,47.6919,47.5799,47.6119,18200.0
2006-08-18 11:30:00,59.51,59.51,59.4,59.41,10900.0,47.6119,47.6119,47.5239,47.5319,10900.0
2006-08-18 11:35:00,59.38,59.44,59.38,59.44,5500.0,47.5079,47.5559,47.5079,47.5559,5500.0
2006-08-18 11:40:00,59.44,59.55,59.42,59.55,8000.0,47.5559,47.6439,47.5399,47.6439,8000.0
2006-08-18 11:45:00,59.55,59.6,59.55,59.57,2700.0,47.6439,47.6839,47.6439,47.6599,2700.0
2006-08-18 11:50:00,59.57,59.57,59.55,59.56,2600.0,47.6599,47.6599,47.6439,47.6519,2600.0
2006-08-18 11:55:00,59.56,59.59,59.55,59.58,6900.0,47.6519,47.6759,47.6439,47.6679,6900.0
2006-08-18 12:00:00,59.6,59.61,59.57,59.58,6400.0,47.6839,47.6919,47.6599,47.6679,6400.0
2006-08-18 12:05:00,59.59,59.6,59.58,59.6,3800.0,47.6759,47.6839,47.6679,47.6839,3800.0
2006-08-18 12:10:00,59.59,59.59,59.57,59.59,7800.0,47.6759,47.6759,47.6599,47.6759,7800.0
2006-08-18 12:15:00,59.59,59.59,59.52,59.53,12800.0,47.6759,47.6759,47.6199,47.6279,12800.0
2006-08-18 12:20:00,59.54,59.58,59.54,59.58,3000.0,47.6359,47.6679,47.6359,47.6679,3000.0
2006-08-18 12:25:00,59.58,59.61,59.58,59.61,4300.0,47.6679,47.6919,47.6679,47.6919,4300.0
2006-08-18 12:30:00,59.59,59.59,59.57,59.59,5200.0,47.6759,47.6759,47.6599,47.6759,5200.0
2006-08-18 12:35:00,59.59,59.61,59.57,59.58,3600.0,47.6759,47.6919,47.6599,47.6679,3600.0
2006-08-18 12:40:00,59.59,59.59,59.57,59.59,3500.0,47.6759,47.6759,47.6599,47.6759,3500.0
2006-08-18 12:45:00,59.59,59.6,59.59,59.6,1200.0,47.6759,47.6839,47.6759,47.6839,1200.0
2006-08-18 12:50:00,59.61,59.62,59.56,59.57,10600.0,47.6919,47.6999,47.6519,47.6599,10600.0
2006-08-18 12:55:00,59.57,59.58,59.56,59.57,4700.0,47.6599,47.6679,47.6519,47.6599,4700.0
2006-08-18 13:00:00,59.58,59.61,59.58,59.61,4300.0,47.6679,47.6919,47.6679,47.6919,4300.0
2006-08-18 13:05:00,59.61,59.62,59.59,59.61,7900.0,47.6919,47.6999,47.6759,47.6919,7900.0
2006-08-18 13:10:00,59.61,59.62,59.59,59.6,5800.0,47.6919,47.6999,47.6759,47.6839,5800.0
2006-08-18 13:15:00,59.59,59.67,59.59,59.67,3600.0,47.6759,47.7399,47.6759,47.7399,3600.0
2006-08-18 13:20:00,59.67,59.73,59.65,59.68,9200.0,47.7399,47.7879,47.7239,47.7479,9200.0
2006-08-18 13:25:00,59.67,59.69,59.63,59.64,15500.0,47.7399,47.7559,47.7079,47.7159,15500.0
2006-08-18 13:30:00,59.65,59.67,59.65,59.65,2500.0,47.7239,47.7399,47.7239,47.7239,2500.0
2006-08-18 13:35:00,59.65,59.7,59.65,59.7,4300.0,47.7239,47.7639,47.7239,47.7639,4300.0
2006-08-18 13:40:00,59.7,59.75,59.7,59.71,7600.0,47.7639,47.8039,47.7639,47.7719,7600.0
2006-08-18 13:45:00,59.7,59.7,59.67,59.67,2100.0,47.7639,47.7639,47.7399,47.7399,2100.0
2006-08-18 13:50:00,59.67,59.73,59.67,59.73,6000.0,47.7399,47.7879,47.7399,47.7879,6000.0
2006-08-18 13:55:00,59.72,59.72,59.71,59.71,2700.0,47.7799,47.7799,47.7719,47.7719,2700.0
2006-08-18 14:00:00,59.7,59.71,59.67,59.67,4700.0,47.7639,47.7719,47.7399,47.7399,4700.0
2006-08-18 14:05:00,59.68,59.72,59.67,59.68,7900.0,47.7479,47.7799,47.7399,47.7479,7900.0
2006-08-18 14:10:00,59.68,59.68,59.67,59.67,2500.0,47.7479,47.7479,47.7399,47.7399,2500.0
2006-08-18 14:15:00,59.66,59.74,59.66,59.72,9400.0,47.7319,47.7959,47.7319,47.7799,9400.0
2006-08-18 14:20:00,59.72,59.75,59.71,59.75,3700.0,47.7799,47.8039,47.7719,47.8039,3700.0
2006-08-18 14:25:00,59.75,59.76,59.73,59.76,7100.0,47.8039,47.8119,47.7879,47.8119,7100.0
2006-08-18 14:30:00,59.77,59.84,59.77,59.83,6400.0,47.8199,47.8759,47.8199,47.8679,6400.0
2006-08-18 14:35:00,59.84,59.86,59.78,59.78,10400.0,47.8759,47.8919,47.8279,47.8279,10400.0
2006-08-18 14:40:00,59.78,59.79,59.77,59.77,6900.0,47.8279,47.8359,47.8199,47.8199,6900.0
2006-08-18 14:45:00,59.76,59.77,59.76,59.76,4500.0,47.8119,47.8199,47.8119,47.8119,4500.0
2006-08-18 14:50:00,59.76,59.77,59.75,59.77,9800.0,47.8119,47.8199,47.8039,47.8199,9800.0
2006-08-18 14:55:00,59.77,59.78,59.69,59.7,9800.0,47.8199,47.8279,47.7559,47.7639,9800.0
2006-08-18 15:00:00,59.7,59.72,59.65,59.66,5600.0,47.7639,47.7799,47.7239,47.7319,5600.0
2006-08-18 15:05:00,59.66,59.67,59.66,59.67,5700.0,47.7319,47.7399,47.7319,47.7399,5700.0
2006-08-18 15:10:00,59.67,59.69,59.65,59.69,5300.0,47.7399,47.7559,47.7239,47.7559,5300.0
2006-08-18 15:15:00,59.68,59.69,59.67,59.68,5000.0,47.7479,47.7559,47.7399,47.7479,5000.0
2006-08-18 15:20:00,59.69,59.69,59.67,59.69,5300.0,47.7559,47.7559,47.7399,47.7559,5300.0
2006-08-18 15:25:00,59.68,59.69,59.67,59.67,5300.0,47.7479,47.7559,47.7399,47.7399,5300.0
2006-08-18 15:30:00,59.68,59.73,59.68,59.7,12500.0,47.7479,47.7879,47.7479,47.7639,12500.0
2006-08-18 15:35:00,59.68,59.69,59.67,59.69,4800.0,47.7479,47.7559,47.7399,47.7559,4800.0
2006-08-18 15:40:00,59.7,59.73,59.67,59.69,14200.0,47.7639,47.7879,47.7399,47.7559,14200.0
2006-08-18 15:45:00,59.67,59.68,59.62,59.63,8600.0,47.7399,47.7479,47.6999,47.7079,8600.0
2006-08-18 15:50:00,59.62,59.62,59.55,59.55,14100.0,47.6999,47.6999,47.6439,47.6439,14100.0
2006-08-18 15:55:00,59.56,59.61,59.56,59.61,12900.0,47.6519,47.6919,47.6519,47.6919,12900.0
2006-08-21 09:30:00,59.3,59.47,59.3,59.47,8200.0,47.4439,47.5799,47.4439,47.5799,8200.0
2006-08-21 09:35:00,59.47,59.6,59.46,59.59,8000.0,47.5799,47.6839,47.5719,47.6759,8000.0
2006-08-21 09:40:00,59.55,59.55,59.39,59.4,6700.0,47.6439,47.6439,47.5159,47.5239,6700.0
2006-08-21 09:45:00,59.56,59.56,59.35,59.35,9000.0,47.6519,47.6519,47.4839,47.4839,9000.0
2006-08-21 09:50:00,59.34,59.47,59.34,59.44,2400.0,47.4759,47.5799,47.4759,47.5559,2400.0
2006-08-21 09:55:00,59.45,59.48,59.45,59.45,2100.0,47.5639,47.5879,47.5639,47.5639,2100.0
2006-08-21 10:00:00,59.44,59.44,59.42,59.44,2300.0,47.5559,47.5559,47.5399,47.5559,2300.0
2006-08-21 10:05:00,59.45,59.5,59.41,59.46,3400.0,47.5639,47.6039,47.5319,47.5719,3400.0
2006-08-21 10:10:00,59.46,59.55,59.46,59.55,5100.0,47.5719,47.6439,47.5719,47.6439,5100.0
2006-08-21 10:15:00,59.55,59.63,59.55,59.63,7100.0,47.6439,47.7079,47.6439,47.7079,7100.0
2006-08-21 10:20:00,59.62,59.63,59.58,59.6,6500.0,47.6999,47.7079,47.6679,47.6839,6500.0
2006-08-21 10:25:00,59.59,59.6,59.55,59.55,1500.0,47.6759,47.6839,47.6439,47.6439,1500.0
2006-08-21 10:30:00,59.55,59.56,59.54,59.56,2500.0,47.6439,47.6519,47.6359,47.6519,2500.0
2006-08-21 10:35:00,59.56,59.56,59.55,59.55,2100.0,47.6519,47.6519,47.6439,47.6439,2100.0
2006-08-21 10:40:00,59.55,59.57,59.54,59.54,3100.0,47.6439,47.6599,47.6359,47.6359,3100.0
2006-08-21 10:45:00,59.54,59.59,59.54,59.58,6500.0,47.6359,47.6759,47.6359,47.6679,6500.0
2006-08-21 10:50:00,59.59,59.6,59.57,59.57,1200.0,47.6759,47.6839,47.6599,47.6599,1200.0
2006-08-21 10:55:00,59.57,59.59,59.57,59.59,3200.0,47.6599,47.6759,47.6599,47.6759,3200.0
2006-08-21 11:00:00,59.57,59.58,59.57,59.57,5800.0,47.6599,47.6679,47.6599,47.6599,5800.0
2006-08-21 11:05:00,59.56,59.56,59.53,59.56,6900.0,47.6519,47.6519,47.6279,47.6519,6900.0
2006-08-21 11:10:00,59.55,59.55,59.49,59.51,2800.0,47.6439,47.6439,47.5959,47.6119,2800.0
2006-08-21 11:15:00,59.51,59.51,59.49,59.5,3800.0,47.6119,47.6119,47.5959,47.6039,3800.0
2006-08-21 11:20:00,59.5,59.53,59.5,59.53,3300.0,47.6039,47.6279,47.6039,47.6279,3300.0
2006-08-21 11:25:00,59.51,59.52,59.48,59.48,2500.0,47.6119,47.6199,47.5879,47.5879,2500.0
2006-08-21 11:30:00,59.48,59.5,59.45,59.45,4300.0,47.5879,47.6039,47.5639,47.5639,4300.0
2006-08-21 11:35:00,59.45,59.45,59.25,59.25,11800.0,47.5639,47.5639,47.4039,47.4039,11800.0
2006-08-21 11:40:00,59.24,59.24,59.16,59.16,1600.0,47.3959,47.3959,47.3319,47.3319,1600.0
2006-08-21 11:45:00,59.15,59.15,59.1,59.12,6500.0,47.3239,47.3239,47.2839,47.2999,6500.0
2006-08-21 11:50:00,59.15,59.2,59.15,59.18,2700.0,47.3239,47.3639,47.3239,47.3479,2700.0
2006-08-21 11:55:00,59.18,59.18,59.07,59.07,3000.0,47.3479,47.3479,47.2599,47.2599,3000.0
2006-08-21 12:00:00,59.04,59.06,59.0,59.0,4800.0,47.2359,47.2519,47.2039,47.2039,4800.0
2006-08-21 12:05:00,58.97,58.97,58.9,58.96,9400.0,47.1799,47.1799,47.1239,47.1719,9400.0
2006-08-21 12:10:00,58.96,59.0,58.92,59.0,5000.0,47.1719,47.2039,47.1399,47.2039,5000.0
2006-08-21 12:15:00,59.01,59.02,58.97,58.99,2500.0,47.2119,47.2199,47.1799,47.1959,2500.0
2006-08-21 12:20:00,58.99,59.03,58.99,59.03,2300.0,47.1959,47.2279,47.1959,47.2279,2300.0
2006-08-21 12:25:00,59.04,59.09,59.04,59.09,2800.0,47.2359,47.2759,47.2359,47.2759,2800.0
2006-08-21 12:30:00,59.08,59.09,59.08,59.09,600.0,47.2679,47.2759,47.2679,47.2759,600.0
2006-08-21 12:35:00,59.1,59.1,59.04,59.05,4500.0,47.2839,47.2839,47.2359,47.2439,4500.0
2006-08-21 12:40:00,59.06,59.06,58.91,58.99,14600.0,47.2519,47.2519,47.1319,47.1959,14600.0
2006-08-21 12:45:00,58.97,59.01,58.97,59.01,1700.0,47.1799,47.2119,47.1799,47.2119,1700.0
2006-08-21 12:50:00,59.02,59.04,58.98,58.99,6700.0,47.2199,47.2359,47.1879,47.1959,6700.0
2006-08-21 12:55:00,58.98,58.98,58.93,58.94,2400.0,47.1879,47.1879,47.1479,47.1559,2400.0
2006-08-21 13:00:00,58.93,58.93,58.81,58.88,9000.0,47.1479,47.1479,47.0519,47.1079,9000.0
2006-08-21 13:05:00,58.87,58.92,58.86,58.92,5500.0,47.0999,47.1399,47.0919,47.1399,5500.0
2006-08-21 13:10:00,58.92,58.93,58.91,58.91,3500.0,47.1399,47.1479,47.1319,47.1319,3500.0
2006-08-21 13:15:00,58.9,58.91,58.82,58.82,8100.0,47.1239,47.1319,47.0599,47.0599,8100.0
2006-08-21 13:20:00,58.8,58.94,58.8,58.94,8700.0,47.0439,47.1559,47.0439,47.1559,8700.0
2006-08-21 13:25:00,58.94,58.96,58.91,58.91,2900.0,47.1559,47.1719,47.1319,47.1319,2900.0
2006-08-21 13:30:00,58.92,58.94,58.89,58.92,4700.0,47.1399,47.1559,47.1159,47.1399,4700.0
2006-08-21 13:35:00,58.92,58.92,58.87,58.9,1900.0,47.1399,47.1399,47.0999,47.1239,1900.0
2006-08-21 13:40:00,58.9,58.91,58.87,58.88,3600.0,47.1239,47.1319,47.0999,47.1079,3600.0
2006-08-21 13:45:00,58.87,58.92,58.87,58.92,2300.0,47.0999,47.1399,47.0999,47.1399,2300.0
2006-08-21 13:50:00,58.92,58.97,58.91,58.95,3500.0,47.1399,47.1799,47.1319,47.1639,3500.0
2006-08-21 13:55:00,58.95,58.99,58.91,58.99,16700.0,47.1639,47.1959,47.1319,47.1959,16700.0
2006-08-21 14:00:00,58.99,59.01,58.96,59.01,8700.0,47.1959,47.2119,47.1719,47.2119,8700.0
2006-08-21 14:05:00,59.01,59.02,58.99,58.99,2900.0,47.2119,47.2199,47.1959,47.1959,2900.0
2006-08-21 14:10:00,58.99,59.0,58.92,58.95,3300.0,47.1959,47.2039,47.1399,47.1639,3300.0
2006-08-21 14:15:00,58.93,58.94,58.91,58.94,6200.0,47.1479,47.1559,47.1319,47.1559,6200.0
2006-08-21 14:20:00,58.92,59.01,58.92,59.01,4600.0,47.1399,47.2119,47.1399,47.2119,4600.0
2006-08-21 14:25:00,59.02,59.06,59.01,59.05,8400.0,47.2199,47.2519,47.2119,47.2439,8400.0
2006-08-21 14:30:00,59.05,59.08,59.03,59.08,6300.0,47.2439,47.2679,47.2279,47.2679,6300.0
2006-08-21 14:35:00,59.08,59.1,59.05,59.1,9600.0,47.2679,47.2839,47.2439,47.2839,9600.0
2006-08-21 14:40:00,59.08,59.09,59.03,59.05,8400.0,47.2679,47.2759,47.2279,47.2439,8400.0
2006-08-21 14:45:00,59.05,59.13,59.05,59.11,7100.0,47.2439,47.3079,47.2439,47.2919,7100.0
2006-08-21 14:50:00,59.11,59.12,59.09,59.1,8900.0,47.2919,47.2999,47.2759,47.2839,8900.0
2006-08-21 14:55:00,59.09,59.1,59.05,59.1,9300.0,47.2759,47.2839,47.2439,47.2839,9300.0
2006-08-21 15:00:00,59.1,59.13,59.07,59.1,5700.0,47.2839,47.3079,47.2599,47.2839,5700.0
2006-08-21 15:05:00,59.08,59.09,59.07,59.09,10700.0,47.2679,47.2759,47.2599,47.2759,10700.0
2006-08-21 15:10:00,59.11,59.18,59.11,59.17,6000.0,47.2919,47.3479,47.2919,47.3399,6000.0
2006-08-21 15:15:00,59.17,59.21,59.13,59.18,7600.0,47.3399,47.3719,47.3079,47.3479,7600.0
2006-08-21 15:20:00,59.18,59.25,59.13,59.25,15000.0,47.3479,47.4039,47.3079,47.4039,15000.0
2006-08-21 15:25:00,59.23,59.27,59.21,59.27,5000.0,47.3879,47.4199,47.3719,47.4199,5000.0
2006-08-21 15:30:00,59.27,59.3,59.26,59.29,7000.0,47.4199,47.4439,47.4119,47.4359,7000.0
2006-08-21 15:35:00,59.29,59.4,59.26,59.39,12500.0,47.4359,47.5239,47.4119,47.5159,12500.0
2006-08-21 15:40:00,59.39,59.39,59.31,59.34,9200.0,47.5159,47.5159,47.4519,47.4759,9200.0
2006-08-21 15:45:00,59.34,59.39,59.32,59.39,14500.0,47.4759,47.5159,47.4599,47.5159,14500.0
2006-08-21 15:50:00,59.39,59.4,59.36,59.36,15600.0,47.5159,47.5239,47.4919,47.4919,15600.0
2006-08-21 15:55:00,59.35,59.39,59.35,59.36,28100.0,47.4839,47.5159,47.4839,47.4919,28100.0
2006-08-22 09:30:00,59.33,59.33,59.18,59.22,10100.0,47.4679,47.4679,47.3479,47.3799,10100.0
2006-08-22 09:35:00,59.22,59.39,59.22,59.39,3400.0,47.3799,47.5159,47.3799,47.5159,3400.0
2006-08-22 09:40:00,59.39,59.55,59.39,59.51,4200.0,47.5159,47.6439,47.5159,47.6119,4200.0
2006-08-22 09:45:00,59.49,59.55,59.49,59.54,14400.0,47.5959,47.6439,47.5959,47.6359,14400.0
2006-08-22 09:50:00,59.54,59.64,59.43,59.56,27100.0,47.6359,47.7159,47.5479,47.6519,27100.0
2006-08-22 09:55:00,59.57,59.71,59.53,59.61,12900.0,47.6599,47.7719,47.6279,47.6919,12900.0
2006-08-22 10:00:00,59.65,59.7,59.58,59.65,3000.0,47.7239,47.7639,47.6679,47.7239,3000.0
2006-08-22 10:05:00,59.62,59.62,59.52,59.54,5700.0,47.6999,47.6999,47.6199,47.6359,5700.0
2006-08-22 10:10:00,59.56,59.66,59.55,59.63,8000.0,47.6519,47.7319,47.6439,47.7079,8000.0
2006-08-22 10:15:00,59.62,59.63,59.57,59.62,51500.0,47.6999,47.7079,47.6599,47.6999,51500.0
2006-08-22 10:20:00,59.63,59.75,59.63,59.68,6500.0,47.7079,47.8039,47.7079,47.7479,6500.0
2006-08-22 10:25:00,59.68,59.72,59.66,59.69,5400.0,47.7479,47.7799,47.7319,47.7559,5400.0
2006-08-22 10:30:00,59.68,59.75,59.67,59.71,13500.0,47.7479,47.8039,47.7399,47.7719,13500.0
2006-08-22 10:35:00,59.72,59.79,59.72,59.75,4300.0,47.7799,47.8359,47.7799,47.8039,4300.0
2006-08-22 10:40:00,59.75,59.77,59.72,59.72,5800.0,47.8039,47.8199,47.7799,47.7799,5800.0
2006-08-22 10:45:00,59.73,59.75,59.7,59.7,10000.0,47.7879,47.8039,47.7639,47.7639,10000.0
2006-08-22 10:50:00,59.7,59.8,59.69,59.77,8900.0,47.7639,47.8439,47.7559,47.8199,8900.0
2006-08-22 10:55:00,59.8,59.81,59.78,59.78,2600.0,47.8439,47.8519,47.8279,47.8279,2600.0
2006-08-22 11:00:00,59.77,59.78,59.68,59.68,10400.0,47.8199,47.8279,47.7479,47.7479,10400.0
2006-08-22 11:05:00,59.69,59.7,59.66,59.68,5600.0,47.7559,47.7639,47.7319,47.7479,5600.0
2006-08-22 11:10:00,59.68,59.71,59.66,59.71,5500.0,47.7479,47.7719,47.7319,47.7719,5500.0
2006-08-22 11:15:00,59.71,59.71,59.67,59.67,3300.0,47.7719,47.7719,47.7399,47.7399,3300.0
2006-08-22 11:20:00,59.68,59.71,59.66,59.67,10600.0,47.7479,47.7719,47.7319,47.7399,10600.0
2006-08-22 11:25:00,59.66,59.77,59.66,59.77,5400.0,47.7319,47.8199,47.7319,47.8199,5400.0
2006-08-22 11:30:00,59.77,59.77,59.73,59.73,5800.0,47.8199,47.8199,47.7879,47.7879,5800.0
2006-08-22 11:35:00,59.72,59.75,59.72,59.74,3100.0,47.7799,47.8039,47.7799,47.7959,3100.0
2006-08-22 11:40:00,59.75,59.75,59.71,59.71,2200.0,47.8039,47.8039,47.7719,47.7719,2200.0
2006-08-22 11:45:00,59.71,59.74,59.71,59.73,4500.0,47.7719,47.7959,47.7719,47.7879,4500.0
2006-08-22 11:50:00,59.73,59.74,59.69,59.7,5100.0,47.7879,47.7959,47.7559,47.7639,5100.0
2006-08-22 11:55:00,59.7,59.73,59.7,59.71,5900.0,47.7639,47.7879,47.7639,47.7719,5900.0
2006-08-22 12:00:00,59.71,59.71,59.69,59.69,1700.0,47.7719,47.7719,47.7559,47.7559,1700.0
2006-08-22 12:05:00,59.7,59.71,59.68,59.71,5200.0,47.7639,47.7719,47.7479,47.7719,5200.0
2006-08-22 12:10:00,59.71,59.74,59.71,59.73,1600.0,47.7719,47.7959,47.7719,47.7879,1600.0
2006-08-22 12:15:00,59.73,59.73,59.71,59.72,1000.0,47.7879,47.7879,47.7719,47.7799,1000.0
2006-08-22 12:20:00,59.72,59.73,59.7,59.73,2700.0,47.7799,47.7879,47.7639,47.7879,2700.0
2006-08-22 12:25:00,59.72,59.73,59.69,59.72,3900.0,47.7799,47.7879,47.7559,47.7799,3900.0
2006-08-22 12:30:00,59.71,59.71,59.67,59.68,3800.0,47.7719,47.7719,47.7399,47.7479,3800.0
2006-08-22 12:35:00,59.68,59.71,59.68,59.71,5800.0,47.7479,47.7719,47.7479,47.7719,5800.0
2006-08-22 12:40:00,59.71,59.75,59.71,59.75,3900.0,47.7719,47.8039,47.7719,47.8039,3900.0
2006-08-22 12:45:00,59.75,59.77,59.74,59.74,4300.0,47.8039,47.8199,47.7959,47.7959,4300.0
2006-08-22 12:50:00,59.74,59.74,59.68,59.68,5100.0,47.7959,47.7959,47.7479,47.7479,5100.0
2006-08-22 12:55:00,59.69,59.74,59.69,59.71,4300.0,47.7559,47.7959,47.7559,47.7719,4300.0
2006-08-22 13:00:00,59.72,59.77,59.69,59.77,9700.0,47.7799,47.8199,47.7559,47.8199,9700.0
2006-08-22 13:05:00,59.75,59.75,59.61,59.61,7900.0,47.8039,47.8039,47.6919,47.6919,7900.0
2006-08-22 13:10:00,59.61,59.65,59.59,59.65,3600.0,47.6919,47.7239,47.6759,47.7239,3600.0
2006-08-22 13:15:00,59.66,59.74,59.66,59.7,9300.0,47.7319,47.7959,47.7319,47.7639,9300.0
2006-08-22 13:20:00,59.68,59.68,59.62,59.65,2700.0,47.7479,47.7479,47.6999,47.7239,2700.0
2006-08-22 13:25:00,59.65,59.74,59.62,59.72,8700.0,47.7239,47.7959,47.6999,47.7799,8700.0
2006-08-22 13:30:00,59.72,59.72,59.57,59.63,12100.0,47.7799,47.7799,47.6599,47.7079,12100.0
2006-08-22 13:35:00,59.63,59.68,59.6,59.6,6200.0,47.7079,47.7479,47.6839,47.6839,6200.0
2006-08-22 13:40:00,59.61,59.68,59.6,59.62,16500.0,47.6919,47.7479,47.6839,47.6999,16500.0
2006-08-22 13:45:00,59.63,59.63,59.54,59.55,12800.0,47.7079,47.7079,47.6359,47.6439,12800.0
2006-08-22 13:50:00,59.56,59.61,59.54,59.6,17300.0,47.6519,47.6919,47.6359,47.6839,17300.0
2006-08-22 13:55:00,59.6,59.72,59.56,59.68,9100.0,47.6839,47.7799,47.6519,47.7479,9100.0
2006-08-22 14:00:00,59.67,59.73,59.63,59.71,12200.0,47.7399,47.7879,47.7079,47.7719,12200.0
2006-08-22 14:05:00,59.71,59.71,59.53,59.53,11600.0,47.7719,47.7719,47.6279,47.6279,11600.0
2006-08-22 14:10:00,59.54,59.6,59.53,59.55,7300.0,47.6359,47.6839,47.6279,47.6439,7300.0
2006-08-22 14:15:00,59.55,59.62,59.51,59.6,9000.0,47.6439,47.6999,47.6119,47.6839,9000.0
2006-08-22 14:20:00,59.62,59.65,59.58,59.63,7800.0,47.6999,47.7239,47.6679,47.7079,7800.0
2006-08-22 14:25:00,59.63,59.64,59.57,59.61,5800.0,47.7079,47.7159,47.6599,47.6919,5800.0
2006-08-22 14:30:00,59.61,59.68,59.6,59.65,10800.0,47.6919,47.7479,47.6839,47.7239,10800.0
2006-08-22 14:35:00,59.65,59.65,59.55,59.6,5400.0,47.7239,47.7239,47.6439,47.6839,5400.0
2006-08-22 14:40:00,59.61,59.7,59.61,59.65,11600.0,47.6919,47.7639,47.6919,47.7239,11600.0
2006-08-22 14:45:00,59.66,59.66,59.57,59.57,8200.0,47.7319,47.7319,47.6599,47.6599,8200.0
2006-08-22 14:50:00,59.57,59.63,59.56,59.62,8200.0,47.6599,47.7079,47.6519,47.6999,8200.0
2006-08-22 14:55:00,59.61,59.68,59.6,59.64,3400.0,47.6919,47.7479,47.6839,47.7159,3400.0
2006-08-22 15:00:00,59.65,59.71,59.65,59.7,29900.0,47.7239,47.7719,47.7239,47.7639,29900.0
2006-08-22 15:05:00,59.7,59.7,59.68,59.69,7900.0,47.7639,47.7639,47.7479,47.7559,7900.0
2006-08-22 15:10:00,59.68,59.73,59.63,59.71,11100.0,47.7479,47.7879,47.7079,47.7719,11100.0
2006-08-22 15:15:00,59.71,59.76,59.66,59.75,26100.0,47.7719,47.8119,47.7319,47.8039,26100.0
2006-08-22 15:20:00,59.76,59.76,59.69,59.75,5700.0,47.8119,47.8119,47.7559,47.8039,5700.0
2006-08-22 15:25:00,59.77,59.79,59.73,59.75,12000.0,47.8199,47.8359,47.7879,47.8039,12000.0
2006-08-22 15:30:00,59.75,59.75,59.71,59.72,5700.0,47.8039,47.8039,47.7719,47.7799,5700.0
2006-08-22 15:35:00,59.72,59.73,59.67,59.7,7400.0,47.7799,47.7879,47.7399,47.7639,7400.0
2006-08-22 15:40:00,59.7,59.73,59.67,59.67,10600.0,47.7639,47.7879,47.7399,47.7399,10600.0
2006-08-22 15:45:00,59.66,59.71,59.63,59.67,13600.0,47.7319,47.7719,47.7079,47.7399,13600.0
2006-08-22 15:50:00,59.67,59.71,59.64,59.7,7400.0,47.7399,47.7719,47.7159,47.7639,7400.0
2006-08-22 15:55:00,59.7,59.71,59.7,59.71,14100.0,47.7639,47.7719,47.7639,47.7719,14100.0
2006-08-23 09:30:00,59.7,59.7,59.5,59.6,7000.0,47.7639,47.7639,47.6039,47.6839,7000.0
2006-08-23 09:35:00,59.61,59.89,59.61,59.89,6800.0,47.6919,47.9159,47.6919,47.9159,6800.0
2006-08-23 09:40:00,59.9,60.13,59.9,60.13,21000.0,47.9239,48.1079,47.9239,48.1079,21000.0
2006-08-23 09:45:00,60.13,60.25,60.1,60.2,13100.0,48.1079,48.2039,48.0839,48.1639,13100.0
2006-08-23 09:50:00,60.2,60.24,60.2,60.22,6700.0,48.1639,48.1959,48.1639,48.1799,6700.0
2006-08-23 09:55:00,60.22,60.22,60.09,60.11,3000.0,48.1799,48.1799,48.0759,48.0919,3000.0
2006-08-23 10:00:00,60.1,60.12,60.03,60.12,9700.0,48.0839,48.0999,48.0279,48.0999,9700.0
2006-08-23 10:05:00,60.11,60.18,60.02,60.02,10200.0,48.0919,48.1479,48.0199,48.0199,10200.0
2006-08-23 10:10:00,60.01,60.01,59.8,59.89,9900.0,48.0119,48.0119,47.8439,47.9159,9900.0
2006-08-23 10:15:00,59.89,59.94,59.81,59.86,6600.0,47.9159,47.9559,47.8519,47.8919,6600.0
2006-08-23 10:20:00,59.86,59.9,59.84,59.89,6000.0,47.8919,47.9239,47.8759,47.9159,6000.0
2006-08-23 10:25:00,59.88,59.89,59.84,59.84,9000.0,47.9079,47.9159,47.8759,47.8759,9000.0
2006-08-23 10:30:00,59.82,59.84,59.81,59.82,1700.0,47.8599,47.8759,47.8519,47.8599,1700.0
2006-08-23 10:35:00,59.82,59.85,59.8,59.82,4600.0,47.8599,47.8839,47.8439,47.8599,4600.0
2006-08-23 10:40:00,59.83,59.86,59.8,59.8,3900.0,47.8679,47.8919,47.8439,47.8439,3900.0
2006-08-23 10:45:00,59.76,59.79,59.76,59.79,4000.0,47.8119,47.8359,47.8119,47.8359,4000.0
2006-08-23 10:50:00,59.79,59.79,59.77,59.78,3400.0,47.8359,47.8359,47.8199,47.8279,3400.0
2006-08-23 10:55:00,59.77,59.77,59.67,59.75,5500.0,47.8199,47.8199,47.7399,47.8039,5500.0
2006-08-23 11:00:00,59.73,59.73,59.7,59.7,1200.0,47.7879,47.7879,47.7639,47.7639,1200.0
2006-08-23 11:05:00,59.69,59.7,59.6,59.6,5700.0,47.7559,47.7639,47.6839,47.6839,5700.0
2006-08-23 11:10:00,59.59,59.59,59.51,59.54,8000.0,47.6759,47.6759,47.6119,47.6359,8000.0
2006-08-23 11:15:00,59.51,59.61,59.51,59.58,5000.0,47.6119,47.6919,47.6119,47.6679,5000.0
2006-08-23 11:20:00,59.59,59.7,59.57,59.68,5700.0,47.6759,47.7639,47.6599,47.7479,5700.0
2006-08-23 11:25:00,59.69,59.76,59.69,59.76,3300.0,47.7559,47.8119,47.7559,47.8119,3300.0
2006-08-23 11:30:00,59.76,59.77,59.74,59.74,7400.0,47.8119,47.8199,47.7959,47.7959,7400.0
2006-08-23 11:35:00,59.75,59.77,59.74,59.77,4300.0,47.8039,47.8199,47.7959,47.8199,4300.0
2006-08-23 11:40:00,59.76,59.79,59.76,59.79,4600.0,47.8119,47.8359,47.8119,47.8359,4600.0
2006-08-23 11:45:00,59.8,59.8,59.7,59.75,3900.0,47.8439,47.8439,47.7639,47.8039,3900.0
2006-08-23 11:50:00,59.71,59.71,59.65,59.65,3700.0,47.7719,47.7719,47.7239,47.7239,3700.0
2006-08-23 11:55:00,59.66,59.67,59.65,59.66,2000.0,47.7319,47.7399,47.7239,47.7319,2000.0
2006-08-23 12:00:00,59.65,59.65,59.6,59.6,2200.0,47.7239,47.7239,47.6839,47.6839,2200.0
2006-08-23 12:05:00,59.6,59.6,59.53,59.55,3800.0,47.6839,47.6839,47.6279,47.6439,3800.0
2006-08-23 12:10:00,59.55,59.64,59.55,59.6,5100.0,47.6439,47.7159,47.6439,47.6839,5100.0
2006-08-23 12:15:00,59.57,59.57,59.46,59.48,3400.0,47.6599,47.6599,47.5719,47.5879,3400.0
2006-08-23 12:20:00,59.46,59.46,59.39,59.4,5300.0,47.5719,47.5719,47.5159,47.5239,5300.0
2006-08-23 12:25:00,59.41,59.45,59.4,59.45,2200.0,47.5319,47.5639,47.5239,47.5639,2200.0
2006-08-23 12:30:00,59.43,59.45,59.43,59.43,1900.0,47.5479,47.5639,47.5479,47.5479,1900.0
2006-08-23 12:35:00,59.43,59.43,59.39,59.39,2000.0,47.5479,47.5479,47.5159,47.5159,2000.0
2006-08-23 12:40:00,59.41,59.41,59.4,59.41,2700.0,47.5319,47.5319,47.5239,47.5319,2700.0
2006-08-23 12:45:00,59.41,59.45,59.41,59.45,3300.0,47.5319,47.5639,47.5319,47.5639,3300.0
2006-08-23 12:50:00,59.45,59.49,59.45,59.47,3400.0,47.5639,47.5959,47.5639,47.5799,3400.0
2006-08-23 12:55:00,59.47,59.48,59.44,59.44,2400.0,47.5799,47.5879,47.5559,47.5559,2400.0
2006-08-23 13:00:00,59.45,59.47,59.44,59.47,5200.0,47.5639,47.5799,47.5559,47.5799,5200.0
2006-08-23 13:05:00,59.47,59.47,59.45,59.45,3300.0,47.5799,47.5799,47.5639,47.5639,3300.0
2006-08-23 13:10:00,59.47,59.47,59.39,59.41,4000.0,47.5799,47.5799,47.5159,47.5319,4000.0
2006-08-23 13:15:00,59.42,59.46,59.42,59.46,7600.0,47.5399,47.5719,47.5399,47.5719,7600.0
2006-08-23 13:20:00,59.46,59.51,59.43,59.51,2700.0,47.5719,47.6119,47.5479,47.6119,2700.0
2006-08-23 13:25:00,59.49,59.53,59.45,59.45,8700.0,47.5959,47.6279,47.5639,47.5639,8700.0
2006-08-23 13:30:00,59.45,59.46,59.45,59.46,1700.0,47.5639,47.5719,47.5639,47.5719,1700.0
2006-08-23 13:35:00,59.44,59.44,59.37,59.37,9100.0,47.5559,47.5559,47.4999,47.4999,9100.0
2006-08-23 13:40:00,59.37,59.37,59.24,59.24,5600.0,47.4999,47.4999,47.3959,47.3959,5600.0
2006-08-23 13:45:00,59.22,59.22,59.16,59.16,1200.0,47.3799,47.3799,47.3319,47.3319,1200.0
2006-08-23 13:50:00,59.16,59.17,59.11,59.14,4700.0,47.3319,47.3399,47.2919,47.3159,4700.0
2006-08-23 13:55:00,59.15,59.32,59.15,59.28,4400.0,47.3239,47.4599,47.3239,47.4279,4400.0
2006-08-23 14:00:00,59.29,59.29,59.23,59.23,1600.0,47.4359,47.4359,47.3879,47.3879,1600.0
2006-08-23 14:05:00,59.24,59.26,59.2,59.26,3100.0,47.3959,47.4119,47.3639,47.4119,3100.0
2006-08-23 14:10:00,59.25,59.28,59.25,59.27,3200.0,47.4039,47.4279,47.4039,47.4199,3200.0
2006-08-23 14:15:00,59.27,59.27,59.19,59.19,3000.0,47.4199,47.4199,47.3559,47.3559,3000.0
2006-08-23 14:20:00,59.2,59.2,59.17,59.17,3400.0,47.3639,47.3639,47.3399,47.3399,3400.0
2006-08-23 14:25:00,59.16,59.18,59.15,59.15,1400.0,47.3319,47.3479,47.3239,47.3239,1400.0
2006-08-23 14:30:00,59.15,59.17,59.13,59.13,4400.0,47.3239,47.3399,47.3079,47.3079,4400.0
2006-08-23 14:35:00,59.13,59.2,59.13,59.2,9400.0,47.3079,47.3639,47.3079,47.3639,9400.0
2006-08-23 14:40:00,59.2,59.2,59.13,59.14,5200.0,47.3639,47.3639,47.3079,47.3159,5200.0
2006-08-23 14:45:00,59.14,59.14,59.1,59.12,2700.0,47.3159,47.3159,47.2839,47.2999,2700.0
2006-08-23 14:50:00,59.12,59.15,59.11,59.11,4300.0,47.2999,47.3239,47.2919,47.2919,4300.0
2006-08-23 14:55:00,59.11,59.11,59.06,59.09,2600.0,47.2919,47.2919,47.2519,47.2759,2600.0
2006-08-23 15:00:00,59.1,59.1,59.03,59.03,3200.0,47.2839,47.2839,47.2279,47.2279,3200.0
2006-08-23 15:05:00,59.05,59.18,59.04,59.18,4600.0,47.2439,47.3479,47.2359,47.3479,4600.0
2006-08-23 15:10:00,59.14,59.18,59.14,59.17,2500.0,47.3159,47.3479,47.3159,47.3399,2500.0
2006-08-23 15:15:00,59.16,59.16,59.07,59.12,3100.0,47.3319,47.3319,47.2599,47.2999,3100.0
2006-08-23 15:20:00,59.08,59.16,59.08,59.16,3300.0,47.2679,47.3319,47.2679,47.3319,3300.0
2006-08-23 15:25:00,59.14,59.21,59.14,59.21,3000.0,47.3159,47.3719,47.3159,47.3719,3000.0
2006-08-23 15:30:00,59.19,59.28,59.13,59.14,10900.0,47.3559,47.4279,47.3079,47.3159,10900.0
2006-08-23 15:35:00,59.15,59.32,59.15,59.22,18000.0,47.3239,47.4599,47.3239,47.3799,18000.0
2006-08-23 15:40:00,59.22,59.27,59.22,59.25,25200.0,47.3799,47.4199,47.3799,47.4039,25200.0
2006-08-23 15:45:00,59.25,59.28,59.18,59.19,7100.0,47.4039,47.4279,47.3479,47.3559,7100.0
2006-08-23 15:50:00,59.19,59.24,59.15,59.22,5200.0,47.3559,47.3959,47.3239,47.3799,5200.0
2006-08-23 15:55:00,59.22,59.22,59.18,59.2,11200.0,47.3799,47.3799,47.3479,47.3639,11200.0
2006-08-24 09:30:00,59.19,59.3,59.19,59.3,16500.0,47.3559,47.4439,47.3559,47.4439,16500.0
2006-08-24 09:35:00,59.3,59.31,59.19,59.27,14900.0,47.4439,47.4519,47.3559,47.4199,14900.0
2006-08-24 09:40:00,59.27,59.27,59.21,59.22,15300.0,47.4199,47.4199,47.3719,47.3799,15300.0
2006-08-24 09:45:00,59.25,59.28,59.23,59.23,6500.0,47.4039,47.4279,47.3879,47.3879,6500.0
2006-08-24 09:50:00,59.26,59.26,59.14,59.18,14800.0,47.4119,47.4119,47.3159,47.3479,14800.0
2006-08-24 09:55:00,59.18,59.2,59.18,59.19,1900.0,47.3479,47.3639,47.3479,47.3559,1900.0
2006-08-24 10:00:00,59.18,59.19,59.0,59.0,8900.0,47.3479,47.3559,47.2039,47.2039,8900.0
2006-08-24 10:05:00,59.03,59.14,59.03,59.13,11400.0,47.2279,47.3159,47.2279,47.3079,11400.0
2006-08-24 10:10:00,59.11,59.14,59.1,59.1,2300.0,47.2919,47.3159,47.2839,47.2839,2300.0
2006-08-24 10:15:00,59.1,59.12,59.06,59.06,4700.0,47.2839,47.2999,47.2519,47.2519,4700.0
2006-08-24 10:20:00,59.06,59.06,58.95,58.95,6700.0,47.2519,47.2519,47.1639,47.1639,6700.0
2006-08-24 10:25:00,58.95,59.03,58.93,58.96,6500.0,47.1639,47.2279,47.1479,47.1719,6500.0
2006-08-24 10:30:00,58.94,58.94,58.84,58.84,2900.0,47.1559,47.1559,47.0759,47.0759,2900.0
2006-08-24 10:35:00,58.83,58.83,58.65,58.66,30200.0,47.0679,47.0679,46.9238,46.9318,30200.0
2006-08-24 10:40:00,58.69,58.69,58.56,58.64,15200.0,46.9558,46.9558,46.8518,46.9158,15200.0
2006-08-24 10:45:00,58.63,58.63,58.54,58.58,2100.0,46.9078,46.9078,46.8358,46.8678,2100.0
2006-08-24 10:50:00,58.57,58.65,58.56,58.65,4200.0,46.8598,46.9238,46.8518,46.9238,4200.0
2006-08-24 10:55:00,58.65,58.71,58.65,58.7,4000.0,46.9238,46.9718,46.9238,46.9638,4000.0
2006-08-24 11:00:00,58.72,58.78,58.7,58.76,8100.0,46.9798,47.0279,46.9638,47.0119,8100.0
2006-08-24 11:05:00,58.79,58.89,58.78,58.89,5900.0,47.0359,47.1159,47.0279,47.1159,5900.0
2006-08-24 11:10:00,58.89,58.97,58.89,58.89,7900.0,47.1159,47.1799,47.1159,47.1159,7900.0
2006-08-24 11:15:00,58.88,58.89,58.85,58.89,3400.0,47.1079,47.1159,47.0839,47.1159,3400.0
2006-08-24 11:20:00,58.89,58.89,58.77,58.85,4400.0,47.1159,47.1159,47.0199,47.0839,4400.0
2006-08-24 11:25:00,58.85,58.91,58.8,58.89,13600.0,47.0839,47.1319,47.0439,47.1159,13600.0
2006-08-24 11:30:00,58.89,58.89,58.86,58.89,3600.0,47.1159,47.1159,47.0919,47.1159,3600.0
2006-08-24 11:35:00,58.89,58.96,58.89,58.91,8200.0,47.1159,47.1719,47.1159,47.1319,8200.0
2006-08-24 11:40:00,58.9,58.9,58.88,58.9,2200.0,47.1239,47.1239,47.1079,47.1239,2200.0
2006-08-24 11:45:00,58.88,58.9,58.85,58.85,5800.0,47.1079,47.1239,47.0839,47.0839,5800.0
2006-08-24 11:50:00,58.86,58.86,58.75,58.77,33800.0,47.0919,47.0919,47.0039,47.0199,33800.0
2006-08-24 11:55:00,58.77,58.77,58.68,58.68,8300.0,47.0199,47.0199,46.9478,46.9478,8300.0
2006-08-24 12:00:00,58.68,58.68,58.6,58.66,6400.0,46.9478,46.9478,46.8838,46.9318,6400.0
2006-08-24 12:05:00,58.64,58.67,58.59,58.59,7200.0,46.9158,46.9398,46.8758,46.8758,7200.0
2006-08-24 12:10:00,58.56,58.65,58.56,58.65,3500.0,46.8518,46.9238,46.8518,46.9238,3500.0
2006-08-24 12:15:00,58.65,58.67,58.63,58.63,6700.0,46.9238,46.9398,46.9078,46.9078,6700.0
2006-08-24 12:20:00,58.63,58.63,58.56,58.61,9100.0,46.9078,46.9078,46.8518,46.8918,9100.0
2006-08-24 12:25:00,58.61,58.65,58.61,58.65,2700.0,46.8918,46.9238,46.8918,46.9238,2700.0
2006-08-24 12:30:00,58.65,58.65,58.62,58.64,3600.0,46.9238,46.9238,46.8998,46.9158,3600.0
2006-08-24 12:35:00,58.64,58.64,58.58,58.6,4000.0,46.9158,46.9158,46.8678,46.8838,4000.0
2006-08-24 12:40:00,58.63,58.63,58.59,58.59,4500.0,46.9078,46.9078,46.8758,46.8758,4500.0
2006-08-24 12:45:00,58.61,58.62,58.58,58.58,3100.0,46.8918,46.8998,46.8678,46.8678,3100.0
2006-08-24 12:50:00,58.59,58.66,58.58,58.66,2200.0,46.8758,46.9318,46.8678,46.9318,2200.0
2006-08-24 12:55:00,58.66,58.68,58.6,58.63,4400.0,46.9318,46.9478,46.8838,46.9078,4400.0
2006-08-24 13:00:00,58.63,58.64,58.57,58.57,5600.0,46.9078,46.9158,46.8598,46.8598,5600.0
2006-08-24 13:05:00,58.6,58.6,58.52,58.52,5500.0,46.8838,46.8838,46.8198,46.8198,5500.0
2006-08-24 13:10:00,58.53,58.61,58.53,58.6,5600.0,46.8278,46.8918,46.8278,46.8838,5600.0
2006-08-24 13:15:00,58.61,58.61,58.55,58.56,9100.0,46.8918,46.8918,46.8438,46.8518,9100.0
2006-08-24 13:20:00,58.56,58.65,58.55,58.64,22400.0,46.8518,46.9238,46.8438,46.9158,22400.0
2006-08-24 13:25:00,58.63,58.66,58.58,58.58,14300.0,46.9078,46.9318,46.8678,46.8678,14300.0
2006-08-24 13:30:00,58.58,58.61,58.56,58.61,5700.0,46.8678,46.8918,46.8518,46.8918,5700.0
2006-08-24 13:35:00,58.6,58.6,58.54,58.56,5100.0,46.8838,46.8838,46.8358,46.8518,5100.0
2006-08-24 13:40:00,58.56,58.64,58.56,58.64,3100.0,46.8518,46.9158,46.8518,46.9158,3100.0
2006-08-24 13:45:00,58.64,58.64,58.56,58.6,5500.0,46.9158,46.9158,46.8518,46.8838,5500.0
2006-08-24 13:50:00,58.59,58.59,58.58,58.59,5100.0,46.8758,46.8758,46.8678,46.8758,5100.0
2006-08-24 13:55:00,58.59,58.59,58.57,58.57,11200.0,46.8758,46.8758,46.8598,46.8598,11200.0
2006-08-24 14:00:00,58.57,58.59,58.55,58.59,16800.0,46.8598,46.8758,46.8438,46.8758,16800.0
2006-08-24 14:05:00,58.59,58.63,58.58,58.63,7700.0,46.8758,46.9078,46.8678,46.9078,7700.0
2006-08-24 14:10:00,58.63,58.7,58.63,58.64,8900.0,46.9078,46.9638,46.9078,46.9158,8900.0
2006-08-24 14:15:00,58.64,58.65,58.62,58.63,12300.0,46.9158,46.9238,46.8998,46.9078,12300.0
2006-08-24 14:20:00,58.65,58.65,58.62,58.62,4400.0,46.9238,46.9238,46.8998,46.8998,4400.0
2006-08-24 14:25:00,58.62,58.63,58.59,58.6,4200.0,46.8998,46.9078,46.8758,46.8838,4200.0
2006-08-24 14:30:00,58.59,58.6,58.52,58.52,9800.0,46.8758,46.8838,46.8198,46.8198,9800.0
2006-08-24 14:35:00,58.53,58.53,58.5,58.53,8200.0,46.8278,46.8278,46.8038,46.8278,8200.0
2006-08-24 14:40:00,58.53,58.53,58.51,58.51,10000.0,46.8278,46.8278,46.8118,46.8118,10000.0
2006-08-24 14:45:00,58.5,58.51,58.49,58.5,5900.0,46.8038,46.8118,46.7958,46.8038,5900.0
2006-08-24 14:50:00,58.5,58.54,58.48,58.54,10600.0,46.8038,46.8358,46.7878,46.8358,10600.0
2006-08-24 14:55:00,58.55,58.59,58.55,58.59,6500.0,46.8438,46.8758,46.8438,46.8758,6500.0
2006-08-24 15:00:00,58.59,58.69,58.59,58.69,9000.0,46.8758,46.9558,46.8758,46.9558,9000.0
2006-08-24 15:05:00,58.69,58.7,58.68,58.68,12500.0,46.9558,46.9638,46.9478,46.9478,12500.0
2006-08-24 15:10:00,58.67,58.68,58.64,58.66,9900.0,46.9398,46.9478,46.9158,46.9318,9900.0
2006-08-24 15:15:00,58.64,58.65,58.52,58.54,8300.0,46.9158,46.9238,46.8198,46.8358,8300.0
2006-08-24 15:20:00,58.54,58.54,58.47,58.5,10300.0,46.8358,46.8358,46.7798,46.8038,10300.0
2006-08-24 15:25:00,58.49,58.6,58.49,58.6,10900.0,46.7958,46.8838,46.7958,46.8838,10900.0
2006-08-24 15:30:00,58.61,58.64,58.58,58.64,12300.0,46.8918,46.9158,46.8678,46.9158,12300.0
2006-08-24 15:35:00,58.64,58.68,58.64,58.66,10300.0,46.9158,46.9478,46.9158,46.9318,10300.0
2006-08-24 15:40:00,58.64,58.64,58.52,58.55,10100.0,46.9158,46.9158,46.8198,46.8438,10100.0
2006-08-24 15:45:00,58.55,58.55,58.42,58.48,22700.0,46.8438,46.8438,46.7398,46.7878,22700.0
2006-08-24 15:50:00,58.47,58.55,58.47,58.55,15700.0,46.7798,46.8438,46.7798,46.8438,15700.0
2006-08-24 15:55:00,58.55,58.58,58.51,58.51,17400.0,46.8438,46.8678,46.8118,46.8118,17400.0
2006-08-25 09:30:00,58.29,58.29,58.25,58.26,11400.0,46.6358,46.6358,46.6038,46.6118,11400.0
2006-08-25 09:35:00,58.26,58.34,58.24,58.28,6600.0,46.6118,46.6758,46.5958,46.6278,6600.0
2006-08-25 09:40:00,58.28,58.28,58.11,58.2,8000.0,46.6278,46.6278,46.4918,46.5638,8000.0
2006-08-25 09:45:00,58.19,58.22,58.19,58.22,16200.0,46.5558,46.5798,46.5558,46.5798,16200.0
2006-08-25 09:50:00,58.22,58.23,58.09,58.13,25300.0,46.5798,46.5878,46.4758,46.5078,25300.0
2006-08-25 09:55:00,58.13,58.2,58.08,58.14,13400.0,46.5078,46.5638,46.4678,46.5158,13400.0
2006-08-25 10:00:00,58.16,58.34,58.16,58.22,23900.0,46.5318,46.6758,46.5318,46.5798,23900.0
2006-08-25 10:05:00,58.23,58.36,58.22,58.34,8900.0,46.5878,46.6918,46.5798,46.6758,8900.0
2006-08-25 10:10:00,58.32,58.42,58.32,58.4,9400.0,46.6598,46.7398,46.6598,46.7238,9400.0
2006-08-25 10:15:00,58.41,58.42,58.36,58.36,8100.0,46.7318,46.7398,46.6918,46.6918,8100.0
2006-08-25 10:20:00,58.36,58.42,58.32,58.42,9500.0,46.6918,46.7398,46.6598,46.7398,9500.0
2006-08-25 10:25:00,58.42,58.43,58.4,58.42,8600.0,46.7398,46.7478,46.7238,46.7398,8600.0
2006-08-25 10:30:00,58.42,58.6,58.42,58.6,4800.0,46.7398,46.8838,46.7398,46.8838,4800.0
2006-08-25 10:35:00,58.6,58.8,58.6,58.79,13800.0,46.8838,47.0439,46.8838,47.0359,13800.0
2006-08-25 10:40:00,58.78,58.8,58.73,58.8,10600.0,47.0279,47.0439,46.9878,47.0439,10600.0
2006-08-25 10:45:00,58.8,58.94,58.8,58.94,4600.0,47.0439,47.1559,47.0439,47.1559,4600.0
2006-08-25 10:50:00,58.94,58.98,58.88,58.89,13000.0,47.1559,47.1879,47.1079,47.1159,13000.0
2006-08-25 10:55:00,58.87,58.89,58.84,58.85,3900.0,47.0999,47.1159,47.0759,47.0839,3900.0
2006-08-25 11:00:00,58.85,58.86,58.73,58.73,7300.0,47.0839,47.0919,46.9878,46.9878,7300.0
2006-08-25 11:05:00,58.72,58.72,58.64,58.64,2800.0,46.9798,46.9798,46.9158,46.9158,2800.0
2006-08-25 11:10:00,58.65,58.68,58.63,58.68,5200.0,46.9238,46.9478,46.9078,46.9478,5200.0
2006-08-25 11:15:00,58.7,58.73,58.66,58.66,7200.0,46.9638,46.9878,46.9318,46.9318,7200.0
2006-08-25 11:20:00,58.66,58.66,58.61,58.64,4400.0,46.9318,46.9318,46.8918,46.9158,4400.0
2006-08-25 11:25:00,58.65,58.76,58.65,58.74,4500.0,46.9238,47.0119,46.9238,46.9959,4500.0
2006-08-25 11:30:00,58.74,58.75,58.73,58.75,3300.0,46.9959,47.0039,46.9878,47.0039,3300.0
2006-08-25 11:35:00,58.75,58.75,58.67,58.69,10200.0,47.0039,47.0039,46.9398,46.9558,10200.0
2006-08-25 11:40:00,58.72,58.77,58.72,58.77,2300.0,46.9798,47.0199,46.9798,47.0199,2300.0
2006-08-25 11:45:00,58.78,58.8,58.76,58.8,2800.0,47.0279,47.0439,47.0119,47.0439,2800.0
2006-08-25 11:50:00,58.8,58.83,58.78,58.83,5600.0,47.0439,47.0679,47.0279,47.0679,5600.0
2006-08-25 11:55:00,58.81,58.81,58.77,58.81,2900.0,47.0519,47.0519,47.0199,47.0519,2900.0
2006-08-25 12:00:00,58.81,58.81,58.79,58.8,3900.0,47.0519,47.0519,47.0359,47.0439,3900.0
2006-08-25 12:05:00,58.8,58.81,58.77,58.8,6300.0,47.0439,47.0519,47.0199,47.0439,6300.0
2006-08-25 12:10:00,58.8,58.9,58.8,58.89,7400.0,47.0439,47.1239,47.0439,47.1159,7400.0
2006-08-25 12:15:00,58.89,58.89,58.8,58.8,3600.0,47.1159,47.1159,47.0439,47.0439,3600.0
2006-08-25 12:20:00,58.8,58.83,58.8,58.82,2100.0,47.0439,47.0679,47.0439,47.0599,2100.0
2006-08-25 12:25:00,58.8,58.82,58.8,58.82,2700.0,47.0439,47.0599,47.0439,47.0599,2700.0
2006-08-25 12:30:00,58.82,58.82,58.79,58.81,6700.0,47.0599,47.0599,47.0359,47.0519,6700.0
2006-08-25 12:35:00,58.8,58.81,58.77,58.77,4000.0,47.0439,47.0519,47.0199,47.0199,4000.0
2006-08-25 12:40:00,58.77,58.77,58.74,58.75,2000.0,47.0199,47.0199,46.9959,47.0039,2000.0
2006-08-25 12:45:00,58.74,58.74,58.69,58.69,5900.0,46.9959,46.9959,46.9558,46.9558,5900.0
2006-08-25 12:50:00,58.69,58.71,58.68,58.69,2800.0,46.9558,46.9718,46.9478,46.9558,2800.0
2006-08-25 12:55:00,58.69,58.75,58.68,58.75,4000.0,46.9558,47.0039,46.9478,47.0039,4000.0
2006-08-25 13:00:00,58.75,58.81,58.74,58.79,4400.0,47.0039,47.0519,46.9959,47.0359,4400.0
2006-08-25 13:05:00,58.79,58.81,58.78,58.8,5200.0,47.0359,47.0519,47.0279,47.0439,5200.0
2006-08-25 13:10:00,58.8,58.82,58.79,58.82,6300.0,47.0439,47.0599,47.0359,47.0599,6300.0
2006-08-25 13:15:00,58.81,58.83,58.81,58.82,2200.0,47.0519,47.0679,47.0519,47.0599,2200.0
2006-08-25 13:20:00,58.82,58.83,58.78,58.8,5900.0,47.0599,47.0679,47.0279,47.0439,5900.0
2006-08-25 13:25:00,58.79,58.88,58.79,58.85,5700.0,47.0359,47.1079,47.0359,47.0839,5700.0
2006-08-25 13:30:00,58.84,58.87,58.81,58.87,4900.0,47.0759,47.0999,47.0519,47.0999,4900.0
2006-08-25 13:35:00,58.9,58.9,58.85,58.86,3600.0,47.1239,47.1239,47.0839,47.0919,3600.0
2006-08-25 13:40:00,58.85,58.9,58.84,58.89,12900.0,47.0839,47.1239,47.0759,47.1159,12900.0
2006-08-25 13:45:00,58.89,58.94,58.86,58.94,5200.0,47.1159,47.1559,47.0919,47.1559,5200.0
2006-08-25 13:50:00,58.89,58.93,58.89,58.9,3900.0,47.1159,47.1479,47.1159,47.1239,3900.0
2006-08-25 13:55:00,58.89,58.89,58.85,58.86,5500.0,47.1159,47.1159,47.0839,47.0919,5500.0
2006-08-25 14:00:00,58.86,58.89,58.83,58.85,12300.0,47.0919,47.1159,47.0679,47.0839,12300.0
2006-08-25 14:05:00,58.84,58.86,58.84,58.84,3800.0,47.0759,47.0919,47.0759,47.0759,3800.0
2006-08-25 14:10:00,58.84,58.87,58.84,58.85,3400.0,47.0759,47.0999,47.0759,47.0839,3400.0
2006-08-25 14:15:00,58.84,58.84,58.8,58.83,5000.0,47.0759,47.0759,47.0439,47.0679,5000.0
2006-08-25 14:20:00,58.83,58.92,58.83,58.92,7500.0,47.0679,47.1399,47.0679,47.1399,7500.0
2006-08-25 14:25:00,58.92,58.95,58.9,58.93,7500.0,47.1399,47.1639,47.1239,47.1479,7500.0
2006-08-25 14:30:00,58.93,58.96,58.93,58.95,5500.0,47.1479,47.1719,47.1479,47.1639,5500.0
2006-08-25 14:35:00,58.95,58.97,58.92,58.93,7300.0,47.1639,47.1799,47.1399,47.1479,7300.0
2006-08-25 14:40:00,58.94,58.96,58.86,58.86,5900.0,47.1559,47.1719,47.0919,47.0919,5900.0
2006-08-25 14:45:00,58.86,58.86,58.83,58.84,4100.0,47.0919,47.0919,47.0679,47.0759,4100.0
2006-08-25 14:50:00,58.82,58.84,58.8,58.83,4600.0,47.0599,47.0759,47.0439,47.0679,4600.0
2006-08-25 14:55:00,58.83,58.85,58.81,58.84,3200.0,47.0679,47.0839,47.0519,47.0759,3200.0
2006-08-25 15:00:00,58.82,58.9,58.82,58.9,6900.0,47.0599,47.1239,47.0599,47.1239,6900.0
2006-08-25 15:05:00,58.89,58.92,58.89,58.92,7000.0,47.1159,47.1399,47.1159,47.1399,7000.0
2006-08-25 15:10:00,58.91,58.97,58.91,58.97,4400.0,47.1319,47.1799,47.1319,47.1799,4400.0
2006-08-25 15:15:00,58.97,59.07,58.97,59.04,20000.0,47.1799,47.2599,47.1799,47.2359,20000.0
2006-08-25 15:20:00,59.04,59.05,59.02,59.02,9400.0,47.2359,47.2439,47.2199,47.2199,9400.0
2006-08-25 15:25:00,59.04,59.04,59.01,59.02,7000.0,47.2359,47.2359,47.2119,47.2199,7000.0
2006-08-25 15:30:00,59.02,59.06,59.01,59.01,26800.0,47.2199,47.2519,47.2119,47.2119,26800.0
2006-08-25 15:35:00,59.03,59.03,59.0,59.0,8300.0,47.2279,47.2279,47.2039,47.2039,8300.0
2006-08-25 15:40:00,58.98,59.0,58.92,58.93,31600.0,47.1879,47.2039,47.1399,47.1479,31600.0
2006-08-25 15:45:00,58.94,59.07,58.94,59.04,11500.0,47.1559,47.2599,47.1559,47.2359,11500.0
2006-08-25 15:50:00,59.04,59.08,59.02,59.02,13700.0,47.2359,47.2679,47.2199,47.2199,13700.0
2006-08-25 15:55:00,59.02,59.02,59.0,59.01,12400.0,47.2199,47.2199,47.2039,47.2119,12400.0
2006-08-28 09:30:00,59.04,59.04,59.04,59.04,8400.0,47.2359,47.2359,47.2359,47.2359,8400.0
2006-08-28 09:35:00,59.09,59.2,59.04,59.15,6200.0,47.2759,47.3639,47.2359,47.3239,6200.0
2006-08-28 09:40:00,59.15,59.17,59.0,59.17,10800.0,47.3239,47.3399,47.2039,47.3399,10800.0
2006-08-28 09:45:00,59.16,59.23,59.16,59.23,13900.0,47.3319,47.3879,47.3319,47.3879,13900.0
2006-08-28 09:50:00,59.23,59.49,59.22,59.49,11500.0,47.3879,47.5959,47.3799,47.5959,11500.0
2006-08-28 09:55:00,59.47,59.53,59.47,59.5,8100.0,47.5799,47.6279,47.5799,47.6039,8100.0
2006-08-28 10:00:00,59.51,59.58,59.51,59.52,9300.0,47.6119,47.6679,47.6119,47.6199,9300.0
2006-08-28 10:05:00,59.53,59.56,59.52,59.55,7300.0,47.6279,47.6519,47.6199,47.6439,7300.0
2006-08-28 10:10:00,59.55,59.56,59.49,59.56,10600.0,47.6439,47.6519,47.5959,47.6519,10600.0
2006-08-28 10:15:00,59.55,59.57,59.52,59.52,5900.0,47.6439,47.6599,47.6199,47.6199,5900.0
2006-08-28 10:20:00,59.52,59.57,59.52,59.56,6700.0,47.6199,47.6599,47.6199,47.6519,6700.0
2006-08-28 10:25:00,59.56,59.69,59.56,59.66,11800.0,47.6519,47.7559,47.6519,47.7319,11800.0
2006-08-28 10:30:00,59.67,59.68,59.63,59.66,10800.0,47.7399,47.7479,47.7079,47.7319,10800.0
2006-08-28 10:35:00,59.66,59.74,59.65,59.72,10900.0,47.7319,47.7959,47.7239,47.7799,10900.0
2006-08-28 10:40:00,59.71,59.71,59.63,59.63,9000.0,47.7719,47.7719,47.7079,47.7079,9000.0
2006-08-28 10:45:00,59.63,59.63,59.58,59.61,3000.0,47.7079,47.7079,47.6679,47.6919,3000.0
2006-08-28 10:50:00,59.61,59.65,59.6,59.61,5400.0,47.6919,47.7239,47.6839,47.6919,5400.0
2006-08-28 10:55:00,59.62,59.66,59.61,59.65,2600.0,47.6999,47.7319,47.6919,47.7239,2600.0
2006-08-28 11:00:00,59.64,59.76,59.64,59.76,6600.0,47.7159,47.8119,47.7159,47.8119,6600.0
2006-08-28 11:05:00,59.77,59.8,59.71,59.72,15400.0,47.8199,47.8439,47.7719,47.7799,15400.0
2006-08-28 11:10:00,59.72,59.89,59.72,59.82,16900.0,47.7799,47.9159,47.7799,47.8599,16900.0
2006-08-28 11:15:00,59.82,59.83,59.81,59.82,6700.0,47.8599,47.8679,47.8519,47.8599,6700.0
2006-08-28 11:20:00,59.82,59.85,59.78,59.79,9200.0,47.8599,47.8839,47.8279,47.8359,9200.0
2006-08-28 11:25:00,59.79,59.88,59.79,59.8,5700.0,47.8359,47.9079,47.8359,47.8439,5700.0
2006-08-28 11:30:00,59.82,59.82,59.71,59.71,6600.0,47.8599,47.8599,47.7719,47.7719,6600.0
2006-08-28 11:35:00,59.72,59.8,59.72,59.78,12100.0,47.7799,47.8439,47.7799,47.8279,12100.0
2006-08-28 11:40:00,59.77,59.78,59.71,59.77,9700.0,47.8199,47.8279,47.7719,47.8199,9700.0
2006-08-28 11:45:00,59.77,59.79,59.74,59.75,6300.0,47.8199,47.8359,47.7959,47.8039,6300.0
2006-08-28 11:50:00,59.75,59.87,59.75,59.86,9500.0,47.8039,47.8999,47.8039,47.8919,9500.0
2006-08-28 11:55:00,59.9,59.98,59.88,59.91,11700.0,47.9239,47.9879,47.9079,47.9319,11700.0
2006-08-28 12:00:00,59.91,59.94,59.89,59.89,9400.0,47.9319,47.9559,47.9159,47.9159,9400.0
2006-08-28 12:05:00,59.9,59.94,59.88,59.94,11800.0,47.9239,47.9559,47.9079,47.9559,11800.0
2006-08-28 12:10:00,59.93,59.99,59.9,59.92,12100.0,47.9479,47.9959,47.9239,47.9399,12100.0
2006-08-28 12:15:00,59.92,59.99,59.92,59.99,11700.0,47.9399,47.9959,47.9399,47.9959,11700.0
2006-08-28 12:20:00,59.99,60.11,59.98,60.1,21000.0,47.9959,48.0919,47.9879,48.0839,21000.0
2006-08-28 12:25:00,60.09,60.17,60.04,60.09,24200.0,48.0759,48.1399,48.0359,48.0759,24200.0
2006-08-28 12:30:00,60.08,60.17,60.02,60.16,8900.0,48.0679,48.1399,48.0199,48.1319,8900.0
2006-08-28 12:35:00,60.17,60.19,60.12,60.12,12200.0,48.1399,48.1559,48.0999,48.0999,12200.0
2006-08-28 12:40:00,60.11,60.12,60.01,60.01,14700.0,48.0919,48.0999,48.0119,48.0119,14700.0
2006-08-28 12:45:00,60.01,60.12,60.01,60.04,49500.0,48.0119,48.0999,48.0119,48.0359,49500.0
2006-08-28 12:50:00,60.04,60.15,60.04,60.04,17900.0,48.0359,48.1239,48.0359,48.0359,17900.0
2006-08-28 12:55:00,60.05,60.08,59.98,60.05,17200.0,48.0439,48.0679,47.9879,48.0439,17200.0
2006-08-28 13:00:00,60.05,60.19,60.01,60.16,26600.0,48.0439,48.1559,48.0119,48.1319,26600.0
2006-08-28 13:05:00,60.16,60.23,60.11,60.13,23300.0,48.1319,48.1879,48.0919,48.1079,23300.0
2006-08-28 13:10:00,60.14,60.21,60.13,60.15,8700.0,48.1159,48.1719,48.1079,48.1239,8700.0
2006-08-28 13:15:00,60.15,60.15,60.13,60.14,5200.0,48.1239,48.1239,48.1079,48.1159,5200.0
2006-08-28 13:20:00,60.13,60.14,60.11,60.12,8000.0,48.1079,48.1159,48.0919,48.0999,8000.0
2006-08-28 13:25:00,60.12,60.26,60.12,60.22,20100.0,48.0999,48.2119,48.0999,48.1799,20100.0
2006-08-28 13:30:00,60.21,60.22,60.14,60.15,23500.0,48.1719,48.1799,48.1159,48.1239,23500.0
2006-08-28 13:35:00,60.14,60.18,60.13,60.13,34700.0,48.1159,48.1479,48.1079,48.1079,34700.0
2006-08-28 13:40:00,60.1,60.11,60.05,60.06,5300.0,48.0839,48.0919,48.0439,48.0519,5300.0
2006-08-28 13:45:00,60.06,60.19,60.06,60.18,20400.0,48.0519,48.1559,48.0519,48.1479,20400.0
2006-08-28 13:50:00,60.15,60.16,60.13,60.14,6700.0,48.1239,48.1319,48.1079,48.1159,6700.0
2006-08-28 13:55:00,60.15,60.21,60.15,60.21,15900.0,48.1239,48.1719,48.1239,48.1719,15900.0
2006-08-28 14:00:00,60.21,60.3,60.21,60.24,12300.0,48.1719,48.244,48.1719,48.1959,12300.0
2006-08-28 14:05:00,60.2,60.2,60.11,60.18,11300.0,48.1639,48.1639,48.0919,48.1479,11300.0
2006-08-28 14:10:00,60.17,60.38,60.16,60.37,25900.0,48.1399,48.308,48.1319,48.3,25900.0
2006-08-28 14:15:00,60.39,60.39,60.13,60.16,21100.0,48.316,48.316,48.1079,48.1319,21100.0
2006-08-28 14:20:00,60.18,60.34,60.17,60.26,45900.0,48.1479,48.276,48.1399,48.2119,45900.0
2006-08-28 14:25:00,60.26,60.34,60.24,60.26,6900.0,48.2119,48.276,48.1959,48.2119,6900.0
2006-08-28 14:30:00,60.26,60.27,60.19,60.23,9600.0,48.2119,48.22,48.1559,48.1879,9600.0
2006-08-28 14:35:00,60.23,60.24,60.19,60.22,19700.0,48.1879,48.1959,48.1559,48.1799,19700.0
2006-08-28 14:40:00,60.23,60.3,60.22,60.29,10900.0,48.1879,48.244,48.1799,48.236,10900.0
2006-08-28 14:45:00,60.27,60.28,60.2,60.26,36700.0,48.22,48.228,48.1639,48.2119,36700.0
2006-08-28 14:50:00,60.24,60.36,60.24,60.26,34300.0,48.1959,48.292,48.1959,48.2119,34300.0
2006-08-28 14:55:00,60.25,60.32,60.24,60.25,14100.0,48.2039,48.26,48.1959,48.2039,14100.0
2006-08-28 15:00:00,60.25,60.28,60.2,60.21,16600.0,48.2039,48.228,48.1639,48.1719,16600.0
2006-08-28 15:05:00,60.21,60.33,60.2,60.32,29900.0,48.1719,48.268,48.1639,48.26,29900.0
2006-08-28 15:10:00,60.32,60.36,60.29,60.29,44200.0,48.26,48.292,48.236,48.236,44200.0
2006-08-28 15:15:00,60.3,60.34,60.28,60.32,18700.0,48.244,48.276,48.228,48.26,18700.0
2006-08-28 15:20:00,60.31,60.32,60.26,60.32,12500.0,48.252,48.26,48.2119,48.26,12500.0
2006-08-28 15:25:00,60.31,60.45,60.31,60.39,20400.0,48.252,48.364,48.252,48.316,20400.0
2006-08-28 15:30:00,60.38,60.45,60.35,60.41,31800.0,48.308,48.364,48.284,48.332,31800.0
2006-08-28 15:35:00,60.41,60.41,60.25,60.33,25000.0,48.332,48.332,48.2039,48.268,25000.0
2006-08-28 15:40:00,60.33,60.35,60.15,60.2,51300.0,48.268,48.284,48.1239,48.1639,51300.0
2006-08-28 15:45:00,60.21,60.23,60.01,60.02,34700.0,48.1719,48.1879,48.0119,48.0199,34700.0
2006-08-28 15:50:00,60.05,60.18,60.01,60.01,28500.0,48.0439,48.1479,48.0119,48.0119,28500.0
2006-08-28 15:55:00,60.02,60.08,60.01,60.08,34400.0,48.0199,48.0679,48.0119,48.0679,34400.0
2006-08-29 09:30:00,60.26,60.35,60.25,60.35,16800.0,48.2119,48.284,48.2039,48.284,16800.0
2006-08-29 09:35:00,60.38,60.69,60.38,60.52,30400.0,48.308,48.556,48.308,48.42,30400.0
2006-08-29 09:40:00,60.55,60.62,60.53,60.56,24800.0,48.444,48.5,48.428,48.452,24800.0
2006-08-29 09:45:00,60.54,60.54,60.43,60.44,36300.0,48.436,48.436,48.348,48.356,36300.0
2006-08-29 09:50:00,60.43,60.6,60.39,60.51,26800.0,48.348,48.484,48.316,48.412,26800.0
2006-08-29 09:55:00,60.5,60.74,60.48,60.63,33500.0,48.404,48.596,48.388,48.508,33500.0
2006-08-29 10:00:00,60.63,60.63,60.53,60.63,37600.0,48.508,48.508,48.428,48.508,37600.0
2006-08-29 10:05:00,60.61,60.66,60.53,60.55,8900.0,48.492,48.532,48.428,48.444,8900.0
2006-08-29 10:10:00,60.5,60.52,60.39,60.39,11200.0,48.404,48.42,48.316,48.316,11200.0
2006-08-29 10:15:00,60.4,60.4,60.1,60.15,8700.0,48.324,48.324,48.0839,48.1239,8700.0
2006-08-29 10:20:00,60.09,60.11,60.0,60.0,14800.0,48.0759,48.0919,48.0039,48.0039,14800.0
2006-08-29 10:25:00,60.0,60.03,59.99,60.01,28300.0,48.0039,48.0279,47.9959,48.0119,28300.0
2006-08-29 10:30:00,59.97,60.03,59.94,60.01,17300.0,47.9799,48.0279,47.9559,48.0119,17300.0
2006-08-29 10:35:00,60.0,60.05,59.95,60.0,10800.0,48.0039,48.0439,47.9639,48.0039,10800.0
2006-08-29 10:40:00,60.03,60.12,60.0,60.12,15700.0,48.0279,48.0999,48.0039,48.0999,15700.0
2006-08-29 10:45:00,60.1,60.14,60.05,60.06,6300.0,48.0839,48.1159,48.0439,48.0519,6300.0
2006-08-29 10:50:00,60.14,60.14,60.04,60.14,13100.0,48.1159,48.1159,48.0359,48.1159,13100.0
2006-08-29 10:55:00,60.14,60.15,60.1,60.14,7200.0,48.1159,48.1239,48.0839,48.1159,7200.0
2006-08-29 11:00:00,60.14,60.14,59.95,59.97,13000.0,48.1159,48.1159,47.9639,47.9799,13000.0
2006-08-29 11:05:00,60.0,60.07,59.98,60.03,16900.0,48.0039,48.0599,47.9879,48.0279,16900.0
2006-08-29 11:10:00,60.02,60.02,59.95,59.96,8400.0,48.0199,48.0199,47.9639,47.9719,8400.0
2006-08-29 11:15:00,59.97,60.02,59.97,60.02,10000.0,47.9799,48.0199,47.9799,48.0199,10000.0
2006-08-29 11:20:00,60.0,60.03,59.96,59.99,32300.0,48.0039,48.0279,47.9719,47.9959,32300.0
2006-08-29 11:25:00,60.0,60.03,59.98,60.01,15600.0,48.0039,48.0279,47.9879,48.0119,15600.0
2006-08-29 11:30:00,60.0,60.0,59.98,59.99,5700.0,48.0039,48.0039,47.9879,47.9959,5700.0
2006-08-29 11:35:00,59.98,60.0,59.97,59.98,16900.0,47.9879,48.0039,47.9799,47.9879,16900.0
2006-08-29 11:40:00,60.0,60.03,59.97,60.02,29000.0,48.0039,48.0279,47.9799,48.0199,29000.0
2006-08-29 11:45:00,60.01,60.01,59.97,60.0,8500.0,48.0119,48.0119,47.9799,48.0039,8500.0
2006-08-29 11:50:00,60.0,60.01,59.97,59.99,10200.0,48.0039,48.0119,47.9799,47.9959,10200.0
2006-08-29 11:55:00,59.98,60.0,59.97,60.0,5900.0,47.9879,48.0039,47.9799,48.0039,5900.0
2006-08-29 12:00:00,60.0,60.0,59.98,59.99,6900.0,48.0039,48.0039,47.9879,47.9959,6900.0
2006-08-29 12:05:00,60.0,60.0,59.98,59.99,7400.0,48.0039,48.0039,47.9879,47.9959,7400.0
2006-08-29 12:10:00,59.99,59.99,59.94,59.95,10100.0,47.9959,47.9959,47.9559,47.9639,10100.0
2006-08-29 12:15:00,59.95,60.0,59.92,59.97,35800.0,47.9639,48.0039,47.9399,47.9799,35800.0
2006-08-29 12:20:00,59.97,60.0,59.93,59.96,17100.0,47.9799,48.0039,47.9479,47.9719,17100.0
2006-08-29 12:25:00,59.96,60.01,59.95,59.96,13500.0,47.9719,48.0119,47.9639,47.9719,13500.0
2006-08-29 12:30:00,59.95,59.98,59.9,59.98,28800.0,47.9639,47.9879,47.9239,47.9879,28800.0
2006-08-29 12:35:00,59.98,60.08,59.98,60.04,16700.0,47.9879,48.0679,47.9879,48.0359,16700.0
2006-08-29 12:40:00,60.04,60.06,60.04,60.06,4500.0,48.0359,48.0519,48.0359,48.0519,4500.0
2006-08-29 12:45:00,60.06,60.1,60.05,60.1,6100.0,48.0519,48.0839,48.0439,48.0839,6100.0
2006-08-29 12:50:00,60.09,60.1,60.08,60.08,4700.0,48.0759,48.0839,48.0679,48.0679,4700.0
2006-08-29 12:55:00,60.09,60.09,60.07,60.07,6400.0,48.0759,48.0759,48.0599,48.0599,6400.0
2006-08-29 13:00:00,60.08,60.11,60.07,60.09,15400.0,48.0679,48.0919,48.0599,48.0759,15400.0
2006-08-29 13:05:00,60.09,60.1,60.07,60.08,19200.0,48.0759,48.0839,48.0599,48.0679,19200.0
2006-08-29 13:10:00,60.08,60.09,60.06,60.06,5300.0,48.0679,48.0759,48.0519,48.0519,5300.0
2006-08-29 13:15:00,60.06,60.09,60.06,60.09,5200.0,48.0519,48.0759,48.0519,48.0759,5200.0
2006-08-29 13:20:00,60.09,60.09,60.07,60.07,8500.0,48.0759,48.0759,48.0599,48.0599,8500.0
2006-08-29 13:25:00,60.08,60.08,60.04,60.05,4700.0,48.0679,48.0679,48.0359,48.0439,4700.0
2006-08-29 13:30:00,60.05,60.05,60.0,60.0,5100.0,48.0439,48.0439,48.0039,48.0039,5100.0
2006-08-29 13:35:00,60.01,60.02,59.96,59.98,20600.0,48.0119,48.0199,47.9719,47.9879,20600.0
2006-08-29 13:40:00,59.97,59.97,59.91,59.92,6800.0,47.9799,47.9799,47.9319,47.9399,6800.0
2006-08-29 13:45:00,59.93,59.99,59.92,59.98,17400.0,47.9479,47.9959,47.9399,47.9879,17400.0
2006-08-29 13:50:00,59.98,60.01,59.98,59.99,30200.0,47.9879,48.0119,47.9879,47.9959,30200.0
2006-08-29 13:55:00,60.0,60.04,59.99,60.02,9700.0,48.0039,48.0359,47.9959,48.0199,9700.0
2006-08-29 14:00:00,60.0,60.0,59.9,60.0,15400.0,48.0039,48.0039,47.9239,48.0039,15400.0
2006-08-29 14:05:00,60.01,60.13,60.0,60.13,12600.0,48.0119,48.1079,48.0039,48.1079,12600.0
2006-08-29 14:10:00,60.15,60.21,60.13,60.18,13600.0,48.1239,48.1719,48.1079,48.1479,13600.0
2006-08-29 14:15:00,60.17,60.18,60.11,60.11,17700.0,48.1399,48.1479,48.0919,48.0919,17700.0
2006-08-29 14:20:00,60.11,60.17,60.11,60.12,9400.0,48.0919,48.1399,48.0919,48.0999,9400.0
2006-08-29 14:25:00,60.11,60.14,60.09,60.14,8000.0,48.0919,48.1159,48.0759,48.1159,8000.0
2006-08-29 14:30:00,60.15,60.21,60.15,60.16,13200.0,48.1239,48.1719,48.1239,48.1319,13200.0
2006-08-29 14:35:00,60.16,60.26,60.16,60.24,18200.0,48.1319,48.2119,48.1319,48.1959,18200.0
2006-08-29 14:40:00,60.24,60.28,60.23,60.25,17100.0,48.1959,48.228,48.1879,48.2039,17100.0
2006-08-29 14:45:00,60.24,60.34,60.24,60.32,10300.0,48.1959,48.276,48.1959,48.26,10300.0
2006-08-29 14:50:00,60.33,60.35,60.26,60.27,10900.0,48.268,48.284,48.2119,48.22,10900.0
2006-08-29 14:55:00,60.27,60.33,60.25,60.32,10900.0,48.22,48.268,48.2039,48.26,10900.0
2006-08-29 15:00:00,60.33,60.34,60.25,60.29,16500.0,48.268,48.276,48.2039,48.236,16500.0
2006-08-29 15:05:00,60.26,60.26,60.2,60.21,5900.0,48.2119,48.2119,48.1639,48.1719,5900.0
2006-08-29 15:10:00,60.19,60.19,60.12,60.14,11400.0,48.1559,48.1559,48.0999,48.1159,11400.0
2006-08-29 15:15:00,60.14,60.21,60.05,60.19,18500.0,48.1159,48.1719,48.0439,48.1559,18500.0
2006-08-29 15:20:00,60.2,60.31,60.17,60.31,18200.0,48.1639,48.252,48.1399,48.252,18200.0
2006-08-29 15:25:00,60.3,60.35,60.28,60.35,19400.0,48.244,48.284,48.228,48.284,19400.0
2006-08-29 15:30:00,60.35,60.35,60.28,60.35,25600.0,48.284,48.284,48.228,48.284,25600.0
2006-08-29 15:35:00,60.38,60.51,60.38,60.51,14700.0,48.308,48.412,48.308,48.412,14700.0
2006-08-29 15:40:00,60.5,60.64,60.5,60.61,24400.0,48.404,48.516,48.404,48.492,24400.0
2006-08-29 15:45:00,60.6,60.68,60.6,60.66,24600.0,48.484,48.548,48.484,48.532,24600.0
2006-08-29 15:50:00,60.66,60.68,60.62,60.66,25200.0,48.532,48.548,48.5,48.532,25200.0
2006-08-29 15:55:00,60.65,60.69,60.56,60.69,42200.0,48.524,48.556,48.452,48.556,42200.0
2006-08-30 09:35:00,60.9,60.93,60.86,60.89,15900.0,48.724,48.748,48.692,48.716,15900.0
2006-08-30 09:40:00,60.89,60.95,60.8,60.83,20600.0,48.716,48.764,48.644,48.668,20600.0
2006-08-30 09:45:00,60.79,60.8,60.6,60.7,10700.0,48.636,48.644,48.484,48.564,10700.0
2006-08-30 09:50:00,60.7,60.75,60.63,60.75,6600.0,48.564,48.604,48.508,48.604,6600.0
2006-08-30 09:55:00,60.75,60.75,60.66,60.75,11900.0,48.604,48.604,48.532,48.604,11900.0
2006-08-30 10:00:00,60.72,60.76,60.61,60.64,16700.0,48.58,48.612,48.492,48.516,16700.0
2006-08-30 10:05:00,60.63,60.76,60.62,60.73,127400.0,48.508,48.612,48.5,48.588,127400.0
2006-08-30 10:10:00,60.71,60.79,60.71,60.74,10600.0,48.572,48.636,48.572,48.596,10600.0
2006-08-30 10:15:00,60.74,60.78,60.73,60.77,6800.0,48.596,48.628,48.588,48.62,6800.0
2006-08-30 10:20:00,60.78,60.8,60.73,60.74,20700.0,48.628,48.644,48.588,48.596,20700.0
2006-08-30 10:25:00,60.74,60.74,60.71,60.71,3500.0,48.596,48.596,48.572,48.572,3500.0
2006-08-30 10:30:00,60.72,60.75,60.7,60.7,12900.0,48.58,48.604,48.564,48.564,12900.0
2006-08-30 10:35:00,60.7,60.73,60.7,60.72,17700.0,48.564,48.588,48.564,48.58,17700.0
2006-08-30 10:40:00,60.72,60.72,60.66,60.69,25900.0,48.58,48.58,48.532,48.556,25900.0
2006-08-30 10:45:00,60.67,60.69,60.66,60.67,4900.0,48.54,48.556,48.532,48.54,4900.0
2006-08-30 10:50:00,60.67,60.67,60.65,60.65,7200.0,48.54,48.54,48.524,48.524,7200.0
2006-08-30 10:55:00,60.64,60.65,60.63,60.63,5300.0,48.516,48.524,48.508,48.508,5300.0
2006-08-30 11:00:00,60.63,60.66,60.61,60.65,14000.0,48.508,48.532,48.492,48.524,14000.0
2006-08-30 11:05:00,60.65,60.65,60.63,60.64,10300.0,48.524,48.524,48.508,48.516,10300.0
2006-08-30 11:10:00,60.65,60.65,60.61,60.62,10600.0,48.524,48.524,48.492,48.5,10600.0
2006-08-30 11:15:00,60.62,60.62,60.54,60.55,16300.0,48.5,48.5,48.436,48.444,16300.0
2006-08-30 11:20:00,60.55,60.61,60.55,60.58,30300.0,48.444,48.492,48.444,48.468,30300.0
2006-08-30 11:25:00,60.58,60.65,60.58,60.64,13800.0,48.468,48.524,48.468,48.516,13800.0
2006-08-30 11:30:00,60.64,60.75,60.61,60.69,30200.0,48.516,48.604,48.492,48.556,30200.0
2006-08-30 11:35:00,60.7,60.82,60.7,60.8,34200.0,48.564,48.66,48.564,48.644,34200.0
2006-08-30 11:40:00,60.8,60.94,60.8,60.94,28700.0,48.644,48.756,48.644,48.756,28700.0
2006-08-30 11:45:00,60.94,60.98,60.88,60.88,21000.0,48.756,48.788,48.708,48.708,21000.0
2006-08-30 11:50:00,60.88,60.93,60.87,60.93,4200.0,48.708,48.748,48.7,48.748,4200.0
2006-08-30 11:55:00,60.93,60.95,60.9,60.9,5100.0,48.748,48.764,48.724,48.724,5100.0
2006-08-30 12:00:00,60.91,60.92,60.9,60.91,3800.0,48.732,48.74,48.724,48.732,3800.0
2006-08-30 12:05:00,60.9,60.96,60.9,60.96,5800.0,48.724,48.772,48.724,48.772,5800.0
2006-08-30 12:10:00,60.96,61.0,60.96,60.99,11600.0,48.772,48.804,48.772,48.796,11600.0
2006-08-30 12:15:00,60.99,60.99,60.95,60.95,4500.0,48.796,48.796,48.764,48.764,4500.0
2006-08-30 12:20:00,60.97,60.97,60.92,60.92,8100.0,48.78,48.78,48.74,48.74,8100.0
2006-08-30 12:25:00,60.92,60.92,60.88,60.91,6400.0,48.74,48.74,48.708,48.732,6400.0
2006-08-30 12:30:00,60.88,60.92,60.88,60.91,5300.0,48.708,48.74,48.708,48.732,5300.0
2006-08-30 12:35:00,60.91,60.98,60.91,60.97,5800.0,48.732,48.788,48.732,48.78,5800.0
2006-08-30 12:40:00,60.97,60.98,60.97,60.97,4500.0,48.78,48.788,48.78,48.78,4500.0
2006-08-30 12:45:00,60.97,61.0,60.97,61.0,6000.0,48.78,48.804,48.78,48.804,6000.0
2006-08-30 12:50:00,60.99,60.99,60.97,60.97,7800.0,48.796,48.796,48.78,48.78,7800.0
2006-08-30 12:55:00,60.98,60.98,60.94,60.96,6900.0,48.788,48.788,48.756,48.772,6900.0
2006-08-30 13:00:00,60.95,60.96,60.93,60.93,4900.0,48.764,48.772,48.748,48.748,4900.0
2006-08-30 13:05:00,60.94,60.94,60.93,60.94,10800.0,48.756,48.756,48.748,48.756,10800.0
2006-08-30 13:10:00,60.94,60.94,60.9,60.9,3500.0,48.756,48.756,48.724,48.724,3500.0
2006-08-30 13:15:00,60.91,60.92,60.9,60.92,6000.0,48.732,48.74,48.724,48.74,6000.0
2006-08-30 13:20:00,60.91,60.97,60.91,60.95,9800.0,48.732,48.78,48.732,48.764,9800.0
2006-08-30 13:25:00,60.95,61.14,60.94,61.13,24000.0,48.764,48.916,48.756,48.908,24000.0
2006-08-30 13:30:00,61.15,61.16,61.12,61.13,14000.0,48.924,48.932,48.9,48.908,14000.0
2006-08-30 13:35:00,61.13,61.13,61.08,61.08,6200.0,48.908,48.908,48.868,48.868,6200.0
2006-08-30 13:40:00,61.07,61.11,61.05,61.11,13900.0,48.86,48.892,48.844,48.892,13900.0
2006-08-30 13:45:00,61.11,61.21,61.11,61.21,16000.0,48.892,48.972,48.892,48.972,16000.0
2006-08-30 13:50:00,61.21,61.21,61.15,61.15,12400.0,48.972,48.972,48.924,48.924,12400.0
2006-08-30 13:55:00,61.15,61.18,61.13,61.16,7600.0,48.924,48.948,48.908,48.932,7600.0
2006-08-30 14:00:00,61.16,61.16,61.12,61.13,4300.0,48.932,48.932,48.9,48.908,4300.0
2006-08-30 14:05:00,61.13,61.13,61.11,61.12,5000.0,48.908,48.908,48.892,48.9,5000.0
2006-08-30 14:10:00,61.13,61.16,61.13,61.14,4700.0,48.908,48.932,48.908,48.916,4700.0
2006-08-30 14:15:00,61.14,61.2,61.13,61.2,7400.0,48.916,48.964,48.908,48.964,7400.0
2006-08-30 14:20:00,61.19,61.27,61.18,61.27,12400.0,48.956,49.02,48.948,49.02,12400.0
2006-08-30 14:25:00,61.27,61.28,61.21,61.22,15100.0,49.02,49.028,48.972,48.98,15100.0
2006-08-30 14:30:00,61.21,61.21,61.15,61.15,3600.0,48.972,48.972,48.924,48.924,3600.0
2006-08-30 14:35:00,61.15,61.15,61.11,61.11,14300.0,48.924,48.924,48.892,48.892,14300.0
2006-08-30 14:40:00,61.13,61.13,61.08,61.08,6600.0,48.908,48.908,48.868,48.868,6600.0
2006-08-30 14:45:00,61.08,61.11,61.08,61.09,8600.0,48.868,48.892,48.868,48.876,8600.0
2006-08-30 14:50:00,61.09,61.15,61.09,61.15,9200.0,48.876,48.924,48.876,48.924,9200.0
2006-08-30 14:55:00,61.14,61.15,61.11,61.15,8400.0,48.916,48.924,48.892,48.924,8400.0
2006-08-30 15:00:00,61.15,61.2,61.13,61.2,13900.0,48.924,48.964,48.908,48.964,13900.0
2006-08-30 15:05:00,61.2,61.27,61.2,61.27,20600.0,48.964,49.02,48.964,49.02,20600.0
2006-08-30 15:10:00,61.29,61.47,61.29,61.37,71800.0,49.036,49.18,49.036,49.1,71800.0
2006-08-30 15:15:00,61.36,61.5,61.34,61.45,39700.0,49.092,49.204,49.076,49.164,39700.0
2006-08-30 15:20:00,61.47,61.52,61.44,61.46,30400.0,49.18,49.22,49.156,49.172,30400.0
2006-08-30 15:25:00,61.45,61.55,61.41,61.53,53500.0,49.164,49.244,49.132,49.228,53500.0
2006-08-30 15:30:00,61.54,61.66,61.53,61.63,67200.0,49.236,49.332,49.228,49.308,67200.0
2006-08-30 15:35:00,61.64,61.68,61.63,61.65,34400.0,49.316,49.348,49.308,49.324,34400.0
2006-08-30 15:40:00,61.66,61.68,61.65,61.66,20200.0,49.332,49.348,49.324,49.332,20200.0
2006-08-30 15:45:00,61.65,61.67,61.6,61.61,24000.0,49.324,49.34,49.284,49.292,24000.0
2006-08-30 15:50:00,61.61,61.72,61.61,61.7,23400.0,49.292,49.38,49.292,49.364,23400.0
2006-08-30 15:55:00,61.71,61.72,61.63,61.64,21200.0,49.372,49.38,49.308,49.316,21200.0
2006-08-31 09:30:00,61.95,61.95,61.9,61.9,18100.0,49.5641,49.5641,49.5241,49.5241,18100.0
2006-08-31 09:35:00,61.9,61.9,61.83,61.89,8700.0,49.5241,49.5241,49.4681,49.5161,8700.0
2006-08-31 09:40:00,61.89,61.9,61.84,61.9,13000.0,49.5161,49.5241,49.4761,49.5241,13000.0
2006-08-31 09:45:00,61.89,61.89,61.72,61.75,6500.0,49.5161,49.5161,49.38,49.404,6500.0
2006-08-31 09:50:00,61.72,61.72,61.57,61.66,19400.0,49.38,49.38,49.26,49.332,19400.0
2006-08-31 09:55:00,61.65,61.75,61.65,61.7,27500.0,49.324,49.404,49.324,49.364,27500.0
2006-08-31 10:00:00,61.7,61.82,61.66,61.76,27000.0,49.364,49.4601,49.332,49.412,27000.0
2006-08-31 10:05:00,61.76,61.78,61.7,61.73,89200.0,49.412,49.428,49.364,49.388,89200.0
2006-08-31 10:10:00,61.71,61.72,61.69,61.69,5900.0,49.372,49.38,49.356,49.356,5900.0
2006-08-31 10:15:00,61.68,61.68,61.55,61.56,13900.0,49.348,49.348,49.244,49.252,13900.0
2006-08-31 10:20:00,61.54,61.54,61.43,61.5,23700.0,49.236,49.236,49.148,49.204,23700.0
2006-08-31 10:25:00,61.49,61.5,61.43,61.43,5900.0,49.196,49.204,49.148,49.148,5900.0
2006-08-31 10:30:00,61.42,61.43,61.32,61.33,5700.0,49.14,49.148,49.06,49.068,5700.0
2006-08-31 10:35:00,61.31,61.33,61.31,61.32,12600.0,49.052,49.068,49.052,49.06,12600.0
2006-08-31 10:40:00,61.3,61.3,61.25,61.26,5100.0,49.044,49.044,49.004,49.012,5100.0
2006-08-31 10:45:00,61.24,61.25,61.21,61.21,11000.0,48.996,49.004,48.972,48.972,11000.0
2006-08-31 10:50:00,61.2,61.23,61.19,61.23,13900.0,48.964,48.988,48.956,48.988,13900.0
2006-08-31 10:55:00,61.2,61.23,61.18,61.23,7800.0,48.964,48.988,48.948,48.988,7800.0
2006-08-31 11:00:00,61.22,61.24,61.14,61.14,17700.0,48.98,48.996,48.916,48.916,17700.0
2006-08-31 11:05:00,61.17,61.23,61.16,61.2,15500.0,48.94,48.988,48.932,48.964,15500.0
2006-08-31 11:10:00,61.21,61.21,61.18,61.21,15500.0,48.972,48.972,48.948,48.972,15500.0
2006-08-31 11:15:00,61.2,61.23,61.16,61.23,44500.0,48.964,48.988,48.932,48.988,44500.0
2006-08-31 11:20:00,61.21,61.21,61.14,61.17,30400.0,48.972,48.972,48.916,48.94,30400.0
2006-08-31 11:25:00,61.19,61.19,61.15,61.15,12000.0,48.956,48.956,48.924,48.924,12000.0
2006-08-31 11:30:00,61.16,61.2,61.1,61.18,22600.0,48.932,48.964,48.884,48.948,22600.0
2006-08-31 11:35:00,61.2,61.22,61.15,61.2,22000.0,48.964,48.98,48.924,48.964,22000.0
2006-08-31 11:40:00,61.2,61.22,61.18,61.2,3600.0,48.964,48.98,48.948,48.964,3600.0
2006-08-31 11:45:00,61.2,61.21,61.16,61.18,7000.0,48.964,48.972,48.932,48.948,7000.0
2006-08-31 11:50:00,61.17,61.22,61.17,61.21,16300.0,48.94,48.98,48.94,48.972,16300.0
2006-08-31 11:55:00,61.22,61.22,61.15,61.16,7400.0,48.98,48.98,48.924,48.932,7400.0
2006-08-31 12:00:00,61.16,61.22,61.13,61.22,9900.0,48.932,48.98,48.908,48.98,9900.0
2006-08-31 12:05:00,61.2,61.21,61.19,61.21,11200.0,48.964,48.972,48.956,48.972,11200.0
2006-08-31 12:10:00,61.21,61.22,61.17,61.19,11600.0,48.972,48.98,48.94,48.956,11600.0
2006-08-31 12:15:00,61.19,61.19,61.16,61.16,6200.0,48.956,48.956,48.932,48.932,6200.0
2006-08-31 12:20:00,61.16,61.18,61.16,61.18,13300.0,48.932,48.948,48.932,48.948,13300.0
2006-08-31 12:25:00,61.18,61.22,61.15,61.16,32700.0,48.948,48.98,48.924,48.932,32700.0
2006-08-31 12:30:00,61.16,61.2,61.16,61.2,4800.0,48.932,48.964,48.932,48.964,4800.0
2006-08-31 12:35:00,61.2,61.22,61.19,61.22,6400.0,48.964,48.98,48.956,48.98,6400.0
2006-08-31 12:40:00,61.21,61.21,61.16,61.16,25600.0,48.972,48.972,48.932,48.932,25600.0
2006-08-31 12:45:00,61.16,61.2,61.16,61.2,4600.0,48.932,48.964,48.932,48.964,4600.0
2006-08-31 12:50:00,61.17,61.2,61.17,61.18,2500.0,48.94,48.964,48.94,48.948,2500.0
2006-08-31 12:55:00,61.19,61.2,61.17,61.2,8400.0,48.956,48.964,48.94,48.964,8400.0
2006-08-31 13:00:00,61.2,61.21,61.15,61.18,22100.0,48.964,48.972,48.924,48.948,22100.0
2006-08-31 13:05:00,61.15,61.21,61.13,61.18,30000.0,48.924,48.972,48.908,48.948,30000.0
2006-08-31 13:10:00,61.19,61.21,61.18,61.19,2800.0,48.956,48.972,48.948,48.956,2800.0
2006-08-31 13:15:00,61.17,61.18,61.16,61.18,3900.0,48.94,48.948,48.932,48.948,3900.0
2006-08-31 13:20:00,61.17,61.21,61.17,61.2,8500.0,48.94,48.972,48.94,48.964,8500.0
2006-08-31 13:25:00,61.19,61.2,61.16,61.19,14200.0,48.956,48.964,48.932,48.956,14200.0
2006-08-31 13:30:00,61.18,61.24,61.18,61.24,14000.0,48.948,48.996,48.948,48.996,14000.0
2006-08-31 13:35:00,61.24,61.25,61.22,61.22,5800.0,48.996,49.004,48.98,48.98,5800.0
2006-08-31 13:40:00,61.23,61.32,61.21,61.3,18300.0,48.988,49.06,48.972,49.044,18300.0
2006-08-31 13:45:00,61.3,61.3,61.24,61.27,18900.0,49.044,49.044,48.996,49.02,18900.0
2006-08-31 13:50:00,61.27,61.31,61.25,61.26,20700.0,49.02,49.052,49.004,49.012,20700.0
2006-08-31 13:55:00,61.25,61.34,61.24,61.31,14000.0,49.004,49.076,48.996,49.052,14000.0
2006-08-31 14:00:00,61.29,61.29,61.27,61.27,2600.0,49.036,49.036,49.02,49.02,2600.0
2006-08-31 14:05:00,61.26,61.32,61.25,61.3,33900.0,49.012,49.06,49.004,49.044,33900.0
2006-08-31 14:10:00,61.28,61.32,61.26,61.31,8400.0,49.028,49.06,49.012,49.052,8400.0
2006-08-31 14:15:00,61.31,61.32,61.29,61.29,7200.0,49.052,49.06,49.036,49.036,7200.0
2006-08-31 14:20:00,61.28,61.31,61.27,61.28,13000.0,49.028,49.052,49.02,49.028,13000.0
2006-08-31 14:25:00,61.28,61.31,61.26,61.29,26100.0,49.028,49.052,49.012,49.036,26100.0
2006-08-31 14:30:00,61.28,61.31,61.23,61.24,23100.0,49.028,49.052,48.988,48.996,23100.0
2006-08-31 14:35:00,61.26,61.31,61.26,61.28,25500.0,49.012,49.052,49.012,49.028,25500.0
2006-08-31 14:40:00,61.27,61.35,61.26,61.29,22000.0,49.02,49.084,49.012,49.036,22000.0
2006-08-31 14:45:00,61.29,61.3,61.2,61.21,22500.0,49.036,49.044,48.964,48.972,22500.0
2006-08-31 14:50:00,61.22,61.23,61.19,61.21,10000.0,48.98,48.988,48.956,48.972,10000.0
2006-08-31 14:55:00,61.21,61.23,61.16,61.17,11200.0,48.972,48.988,48.932,48.94,11200.0
2006-08-31 15:00:00,61.17,61.17,61.11,61.11,15200.0,48.94,48.94,48.892,48.892,15200.0
2006-08-31 15:05:00,61.11,61.11,61.05,61.05,10400.0,48.892,48.892,48.844,48.844,10400.0
2006-08-31 15:10:00,61.05,61.08,61.03,61.07,8700.0,48.844,48.868,48.828,48.86,8700.0
2006-08-31 15:15:00,61.06,61.1,61.06,61.09,5100.0,48.852,48.884,48.852,48.876,5100.0
2006-08-31 15:20:00,61.09,61.09,61.02,61.05,11300.0,48.876,48.876,48.82,48.844,11300.0
2006-08-31 15:25:00,61.05,61.15,61.04,61.15,12800.0,48.844,48.924,48.836,48.924,12800.0
2006-08-31 15:30:00,61.15,61.15,61.14,61.15,5600.0,48.924,48.924,48.916,48.924,5600.0
2006-08-31 15:35:00,61.15,61.28,61.13,61.26,25800.0,48.924,49.028,48.908,49.012,25800.0
2006-08-31 15:40:00,61.26,61.31,61.2,61.27,39700.0,49.012,49.052,48.964,49.02,39700.0
2006-08-31 15:45:00,61.27,61.32,61.22,61.27,48200.0,49.02,49.06,48.98,49.02,48200.0
2006-08-31 15:50:00,61.29,61.29,61.21,61.26,29400.0,49.036,49.036,48.972,49.012,29400.0
2006-08-31 15:55:00,61.26,61.31,61.19,61.2,45000.0,49.012,49.052,48.956,48.964,45000.0
2006-09-01 09:30:00,61.5,61.66,61.5,61.66,40600.0,49.204,49.332,49.204,49.332,40600.0
2006-09-01 09:35:00,61.66,61.89,61.61,61.89,24900.0,49.332,49.5161,49.292,49.5161,24900.0
2006-09-01 09:40:00,61.89,61.9,61.73,61.8,15800.0,49.5161,49.5241,49.388,49.4441,15800.0
2006-09-01 09:45:00,61.8,61.88,61.76,61.88,12800.0,49.4441,49.5081,49.412,49.5081,12800.0
2006-09-01 09:50:00,61.88,61.93,61.83,61.91,19700.0,49.5081,49.5481,49.4681,49.5321,19700.0
2006-09-01 09:55:00,61.91,61.91,61.74,61.75,10700.0,49.5321,49.5321,49.396,49.404,10700.0
2006-09-01 10:00:00,61.76,61.85,61.76,61.79,18000.0,49.412,49.4841,49.412,49.4361,18000.0
2006-09-01 10:05:00,61.79,61.8,61.72,61.72,13100.0,49.4361,49.4441,49.38,49.38,13100.0
2006-09-01 10:10:00,61.73,61.73,61.65,61.66,14200.0,49.388,49.388,49.324,49.332,14200.0
2006-09-01 10:15:00,61.68,61.71,61.59,61.59,21700.0,49.348,49.372,49.276,49.276,21700.0
2006-09-01 10:20:00,61.59,61.68,61.59,61.68,9300.0,49.276,49.348,49.276,49.348,9300.0
2006-09-01 10:25:00,61.67,61.67,61.62,61.67,13000.0,49.34,49.34,49.3,49.34,13000.0
2006-09-01 10:30:00,61.68,61.71,61.67,61.71,6800.0,49.348,49.372,49.34,49.372,6800.0
2006-09-01 10:35:00,61.7,61.71,61.68,61.68,16600.0,49.364,49.372,49.348,49.348,16600.0
2006-09-01 10:40:00,61.69,61.73,61.67,61.73,8700.0,49.356,49.388,49.34,49.388,8700.0
2006-09-01 10:45:00,61.73,61.75,61.71,61.74,11100.0,49.388,49.404,49.372,49.396,11100.0
2006-09-01 10:50:00,61.74,61.95,61.74,61.92,22800.0,49.396,49.5641,49.396,49.5401,22800.0
2006-09-01 10:55:00,61.92,62.02,61.91,62.02,11600.0,49.5401,49.6201,49.5321,49.6201,11600.0
2006-09-01 11:00:00,62.02,62.15,62.02,62.12,6200.0,49.6201,49.7241,49.6201,49.7001,6200.0
2006-09-01 11:05:00,62.13,62.15,62.08,62.14,16300.0,49.7081,49.7241,49.6681,49.7161,16300.0
2006-09-01 11:10:00,62.15,62.24,62.14,62.16,16700.0,49.7241,49.7961,49.7161,49.7321,16700.0
2006-09-01 11:15:00,62.18,62.21,62.16,62.19,12400.0,49.7481,49.7721,49.7321,49.7561,12400.0
2006-09-01 11:20:00,62.18,62.23,62.14,62.15,19800.0,49.7481,49.7881,49.7161,49.7241,19800.0
2006-09-01 11:25:00,62.16,62.2,62.09,62.2,16700.0,49.7321,49.7641,49.6761,49.7641,16700.0
2006-09-01 11:30:00,62.21,62.25,62.19,62.21,18600.0,49.7721,49.8041,49.7561,49.7721,18600.0
2006-09-01 11:35:00,62.21,62.23,62.19,62.21,8300.0,49.7721,49.7881,49.7561,49.7721,8300.0
2006-09-01 11:40:00,62.22,62.23,62.2,62.22,6000.0,49.7801,49.7881,49.7641,49.7801,6000.0
2006-09-01 11:45:00,62.22,62.31,62.22,62.3,5200.0,49.7801,49.8521,49.7801,49.8441,5200.0
2006-09-01 11:50:00,62.31,62.35,62.3,62.35,19800.0,49.8521,49.8841,49.8441,49.8841,19800.0
2006-09-01 11:55:00,62.35,62.44,62.35,62.38,15100.0,49.8841,49.9561,49.8841,49.9081,15100.0
2006-09-01 12:00:00,62.38,62.41,62.38,62.41,18600.0,49.9081,49.9321,49.9081,49.9321,18600.0
2006-09-01 12:05:00,62.4,62.47,62.38,62.46,9900.0,49.9241,49.9801,49.9081,49.9721,9900.0
2006-09-01 12:10:00,62.47,62.49,62.46,62.48,10800.0,49.9801,49.9961,49.9721,49.9881,10800.0
2006-09-01 12:15:00,62.48,62.51,62.48,62.5,10300.0,49.9881,50.0121,49.9881,50.0041,10300.0
2006-09-01 12:20:00,62.51,62.52,62.51,62.52,8600.0,50.0121,50.0201,50.0121,50.0201,8600.0
2006-09-01 12:25:00,62.52,62.54,62.51,62.54,5900.0,50.0201,50.0361,50.0121,50.0361,5900.0
2006-09-01 12:30:00,62.54,62.64,62.54,62.64,26800.0,50.0361,50.1161,50.0361,50.1161,26800.0
2006-09-01 12:35:00,62.64,62.67,62.64,62.66,7000.0,50.1161,50.1401,50.1161,50.1321,7000.0
2006-09-01 12:40:00,62.66,62.76,62.64,62.69,37800.0,50.1321,50.2121,50.1161,50.1561,37800.0
2006-09-01 12:45:00,62.72,62.75,62.68,62.7,7900.0,50.1801,50.2041,50.1481,50.1641,7900.0
2006-09-01 12:50:00,62.7,62.75,62.69,62.75,16000.0,50.1641,50.2041,50.1561,50.2041,16000.0
2006-09-01 12:55:00,62.75,62.8,62.74,62.78,7500.0,50.2041,50.2441,50.1961,50.2281,7500.0
2006-09-01 13:00:00,62.78,62.8,62.77,62.8,3100.0,50.2281,50.2441,50.2201,50.2441,3100.0
2006-09-01 13:05:00,62.8,62.86,62.76,62.83,25900.0,50.2441,50.2921,50.2121,50.2681,25900.0
2006-09-01 13:10:00,62.82,62.89,62.8,62.85,24000.0,50.2601,50.3161,50.2441,50.2841,24000.0
2006-09-01 13:15:00,62.86,62.96,62.83,62.92,28900.0,50.2921,50.3721,50.2681,50.3401,28900.0
2006-09-01 13:20:00,62.89,62.92,62.83,62.83,15300.0,50.3161,50.3401,50.2681,50.2681,15300.0
2006-09-01 13:25:00,62.85,62.85,62.78,62.78,4400.0,50.2841,50.2841,50.2281,50.2281,4400.0
2006-09-01 13:30:00,62.77,62.87,62.75,62.87,10600.0,50.2201,50.3001,50.2041,50.3001,10600.0
2006-09-01 13:35:00,62.86,62.87,62.83,62.86,2400.0,50.2921,50.3001,50.2681,50.2921,2400.0
2006-09-01 13:40:00,62.82,62.85,62.7,62.7,9700.0,50.2601,50.2841,50.1641,50.1641,9700.0
2006-09-01 13:45:00,62.68,62.72,62.64,62.69,22200.0,50.1481,50.1801,50.1161,50.1561,22200.0
2006-09-01 13:50:00,62.69,62.69,62.54,62.61,17800.0,50.1561,50.1561,50.0361,50.0921,17800.0
2006-09-01 13:55:00,62.61,62.62,62.56,62.56,7300.0,50.0921,50.1001,50.0521,50.0521,7300.0
2006-09-01 14:00:00,62.56,62.56,62.51,62.52,3600.0,50.0521,50.0521,50.0121,50.0201,3600.0
2006-09-01 14:05:00,62.52,62.52,62.51,62.51,1300.0,50.0201,50.0201,50.0121,50.0121,1300.0
2006-09-01 14:10:00,62.51,62.52,62.49,62.5,3400.0,50.0121,50.0201,49.9961,50.0041,3400.0
2006-09-01 14:15:00,62.5,62.51,62.49,62.49,2800.0,50.0041,50.0121,49.9961,49.9961,2800.0
2006-09-01 14:20:00,62.5,62.5,62.49,62.5,4800.0,50.0041,50.0041,49.9961,50.0041,4800.0
2006-09-01 14:25:00,62.5,62.5,62.4,62.41,13200.0,50.0041,50.0041,49.9241,49.9321,13200.0
2006-09-01 14:30:00,62.4,62.43,62.4,62.41,10000.0,49.9241,49.9481,49.9241,49.9321,10000.0
2006-09-01 14:35:00,62.4,62.4,62.24,62.25,18100.0,49.9241,49.9241,49.7961,49.8041,18100.0
2006-09-01 14:40:00,62.25,62.31,62.24,62.31,28400.0,49.8041,49.8521,49.7961,49.8521,28400.0
2006-09-01 14:45:00,62.31,62.43,62.3,62.4,27100.0,49.8521,49.9481,49.8441,49.9241,27100.0
2006-09-01 14:50:00,62.4,62.43,62.37,62.38,8800.0,49.9241,49.9481,49.9001,49.9081,8800.0
2006-09-01 14:55:00,62.39,62.48,62.39,62.48,10700.0,49.9161,49.9881,49.9161,49.9881,10700.0
2006-09-01 15:00:00,62.47,62.48,62.47,62.47,7500.0,49.9801,49.9881,49.9801,49.9801,7500.0
2006-09-01 15:05:00,62.47,62.5,62.46,62.5,13600.0,49.9801,50.0041,49.9721,50.0041,13600.0
2006-09-01 15:10:00,62.5,62.58,62.5,62.56,9100.0,50.0041,50.0681,50.0041,50.0521,9100.0
2006-09-01 15:15:00,62.58,62.62,62.52,62.58,7300.0,50.0681,50.1001,50.0201,50.0681,7300.0
2006-09-01 15:20:00,62.58,62.59,62.53,62.55,7300.0,50.0681,50.0761,50.0281,50.0441,7300.0
2006-09-01 15:25:00,62.54,62.55,62.52,62.54,7800.0,50.0361,50.0441,50.0201,50.0361,7800.0
2006-09-01 15:30:00,62.54,62.58,62.51,62.57,9000.0,50.0361,50.0681,50.0121,50.0601,9000.0
2006-09-01 15:35:00,62.56,62.57,62.54,62.55,5400.0,50.0521,50.0601,50.0361,50.0441,5400.0
2006-09-01 15:40:00,62.55,62.57,62.54,62.57,12600.0,50.0441,50.0601,50.0361,50.0601,12600.0
2006-09-01 15:45:00,62.57,62.63,62.54,62.63,15600.0,50.0601,50.1081,50.0361,50.1081,15600.0
2006-09-01 15:50:00,62.61,62.64,62.56,62.56,6500.0,50.0921,50.1161,50.0521,50.0521,6500.0
2006-09-01 15:55:00,62.57,62.61,62.55,62.6,42200.0,50.0601,50.0921,50.0441,50.0841,42200.0
2006-09-05 09:35:00,62.9,62.99,62.9,62.95,25800.0,50.3241,50.3961,50.3241,50.3641,25800.0
2006-09-05 09:40:00,62.95,62.97,62.79,62.9,27900.0,50.3641,50.3801,50.2361,50.3241,27900.0
2006-09-05 09:45:00,62.87,62.88,62.6,62.73,24700.0,50.3001,50.3081,50.0841,50.1881,24700.0
2006-09-05 09:50:00,62.81,62.88,62.75,62.85,33800.0,50.2521,50.3081,50.2041,50.2841,33800.0
2006-09-05 09:55:00,62.85,62.92,62.78,62.85,27900.0,50.2841,50.3401,50.2281,50.2841,27900.0
2006-09-05 10:00:00,62.85,63.05,62.85,63.05,32300.0,50.2841,50.4441,50.2841,50.4441,32300.0
2006-09-05 10:05:00,63.05,63.15,63.0,63.13,31600.0,50.4441,50.5241,50.4041,50.5081,31600.0
2006-09-05 10:10:00,63.13,63.13,62.99,63.09,20200.0,50.5081,50.5081,50.3961,50.4761,20200.0
2006-09-05 10:15:00,63.1,63.11,63.05,63.1,11900.0,50.4841,50.4921,50.4441,50.4841,11900.0
2006-09-05 10:20:00,63.1,63.2,63.1,63.16,21700.0,50.4841,50.5641,50.4841,50.5321,21700.0
2006-09-05 10:25:00,63.15,63.21,62.95,63.17,43500.0,50.5241,50.5721,50.3641,50.5401,43500.0
2006-09-05 10:30:00,63.16,63.16,63.0,63.11,46600.0,50.5321,50.5321,50.4041,50.4921,46600.0
2006-09-05 10:35:00,63.11,63.12,63.05,63.09,26900.0,50.4921,50.5001,50.4441,50.4761,26900.0
2006-09-05 10:40:00,63.09,63.11,63.08,63.09,29500.0,50.4761,50.4921,50.4681,50.4761,29500.0
2006-09-05 10:45:00,63.1,63.15,63.07,63.11,22000.0,50.4841,50.5241,50.4601,50.4921,22000.0
2006-09-05 10:50:00,63.1,63.15,63.08,63.15,14700.0,50.4841,50.5241,50.4681,50.5241,14700.0
2006-09-05 10:55:00,63.16,63.17,63.09,63.11,16500.0,50.5321,50.5401,50.4761,50.4921,16500.0
2006-09-05 11:00:00,63.1,63.13,63.09,63.12,27400.0,50.4841,50.5081,50.4761,50.5001,27400.0
2006-09-05 11:05:00,63.13,63.14,63.09,63.09,27200.0,50.5081,50.5161,50.4761,50.4761,27200.0
2006-09-05 11:10:00,63.1,63.1,63.09,63.1,18900.0,50.4841,50.4841,50.4761,50.4841,18900.0
2006-09-05 11:15:00,63.1,63.1,62.97,62.97,11100.0,50.4841,50.4841,50.3801,50.3801,11100.0
2006-09-05 11:20:00,62.96,62.96,62.87,62.89,3700.0,50.3721,50.3721,50.3001,50.3161,3700.0
2006-09-05 11:25:00,62.87,62.91,62.87,62.89,13900.0,50.3001,50.3321,50.3001,50.3161,13900.0
2006-09-05 11:30:00,62.88,62.89,62.87,62.88,11900.0,50.3081,50.3161,50.3001,50.3081,11900.0
2006-09-05 11:35:00,62.86,62.87,62.83,62.83,4900.0,50.2921,50.3001,50.2681,50.2681,4900.0
2006-09-05 11:40:00,62.82,62.82,62.81,62.82,5700.0,50.2601,50.2601,50.2521,50.2601,5700.0
2006-09-05 11:45:00,62.8,62.82,62.71,62.74,23300.0,50.2441,50.2601,50.1721,50.1961,23300.0
2006-09-05 11:50:00,62.73,62.78,62.67,62.78,53900.0,50.1881,50.2281,50.1401,50.2281,53900.0
2006-09-05 11:55:00,62.78,62.78,62.73,62.73,8600.0,50.2281,50.2281,50.1881,50.1881,8600.0
2006-09-05 12:00:00,62.73,62.74,62.69,62.73,39400.0,50.1881,50.1961,50.1561,50.1881,39400.0
2006-09-05 12:05:00,62.73,62.75,62.68,62.74,32700.0,50.1881,50.2041,50.1481,50.1961,32700.0
2006-09-05 12:10:00,62.73,62.77,62.6,62.71,70000.0,50.1881,50.2201,50.0841,50.1721,70000.0
2006-09-05 12:15:00,62.71,62.78,62.69,62.73,50500.0,50.1721,50.2281,50.1561,50.1881,50500.0
2006-09-05 12:20:00,62.74,62.84,62.71,62.79,26700.0,50.1961,50.2761,50.1721,50.2361,26700.0
2006-09-05 12:25:00,62.78,62.78,62.56,62.6,10400.0,50.2281,50.2281,50.0521,50.0841,10400.0
2006-09-05 12:30:00,62.59,62.59,62.52,62.54,9000.0,50.0761,50.0761,50.0201,50.0361,9000.0
2006-09-05 12:35:00,62.54,62.55,62.42,62.42,7100.0,50.0361,50.0441,49.9401,49.9401,7100.0
2006-09-05 12:40:00,62.42,62.42,62.34,62.34,10400.0,49.9401,49.9401,49.8761,49.8761,10400.0
2006-09-05 12:45:00,62.34,62.35,62.33,62.34,6000.0,49.8761,49.8841,49.8681,49.8761,6000.0
2006-09-05 12:50:00,62.33,62.33,62.31,62.32,6400.0,49.8681,49.8681,49.8521,49.8601,6400.0
2006-09-05 12:55:00,62.31,62.35,62.31,62.34,8700.0,49.8521,49.8841,49.8521,49.8761,8700.0
2006-09-05 13:00:00,62.34,62.39,62.31,62.37,3100.0,49.8761,49.9161,49.8521,49.9001,3100.0
2006-09-05 13:05:00,62.38,62.38,62.21,62.23,8300.0,49.9081,49.9081,49.7721,49.7881,8300.0
2006-09-05 13:10:00,62.23,62.49,62.23,62.49,22000.0,49.7881,49.9961,49.7881,49.9961,22000.0
2006-09-05 13:15:00,62.49,62.49,62.4,62.43,22800.0,49.9961,49.9961,49.9241,49.9481,22800.0
2006-09-05 13:20:00,62.42,62.42,62.36,62.37,9600.0,49.9401,49.9401,49.8921,49.9001,9600.0
2006-09-05 13:25:00,62.38,62.4,62.36,62.36,5300.0,49.9081,49.9241,49.8921,49.8921,5300.0
2006-09-05 13:30:00,62.37,62.37,62.32,62.32,1600.0,49.9001,49.9001,49.8601,49.8601,1600.0
2006-09-05 13:35:00,62.33,62.33,62.24,62.27,8000.0,49.8681,49.8681,49.7961,49.8201,8000.0
2006-09-05 13:40:00,62.27,62.36,62.27,62.32,3400.0,49.8201,49.8921,49.8201,49.8601,3400.0
2006-09-05 13:45:00,62.33,62.34,62.29,62.32,10100.0,49.8681,49.8761,49.8361,49.8601,10100.0
2006-09-05 13:50:00,62.31,62.32,62.27,62.29,7200.0,49.8521,49.8601,49.8201,49.8361,7200.0
2006-09-05 13:55:00,62.32,62.35,62.3,62.35,4700.0,49.8601,49.8841,49.8441,49.8841,4700.0
2006-09-05 14:00:00,62.36,62.36,62.29,62.29,3100.0,49.8921,49.8921,49.8361,49.8361,3100.0
2006-09-05 14:05:00,62.28,62.39,62.27,62.38,11500.0,49.8281,49.9161,49.8201,49.9081,11500.0
2006-09-05 14:10:00,62.39,62.43,62.37,62.39,13800.0,49.9161,49.9481,49.9001,49.9161,13800.0
2006-09-05 14:15:00,62.38,62.45,62.37,62.45,3400.0,49.9081,49.9641,49.9001,49.9641,3400.0
2006-09-05 14:20:00,62.43,62.43,62.39,62.41,5500.0,49.9481,49.9481,49.9161,49.9321,5500.0
2006-09-05 14:25:00,62.4,62.4,62.34,62.35,10100.0,49.9241,49.9241,49.8761,49.8841,10100.0
2006-09-05 14:30:00,62.35,62.35,62.29,62.31,4700.0,49.8841,49.8841,49.8361,49.8521,4700.0
2006-09-05 14:35:00,62.32,62.35,62.31,62.35,9200.0,49.8601,49.8841,49.8521,49.8841,9200.0
2006-09-05 14:40:00,62.34,62.52,62.34,62.52,22600.0,49.8761,50.0201,49.8761,50.0201,22600.0
2006-09-05 14:45:00,62.53,62.66,62.52,62.62,16500.0,50.0281,50.1321,50.0201,50.1001,16500.0
2006-09-05 14:50:00,62.62,62.65,62.62,62.64,4700.0,50.1001,50.1241,50.1001,50.1161,4700.0
2006-09-05 14:55:00,62.63,62.69,62.62,62.69,9900.0,50.1081,50.1561,50.1001,50.1561,9900.0
2006-09-05 15:00:00,62.68,62.71,62.68,62.71,11200.0,50.1481,50.1721,50.1481,50.1721,11200.0
2006-09-05 15:05:00,62.71,62.76,62.69,62.74,27400.0,50.1721,50.2121,50.1561,50.1961,27400.0
2006-09-05 15:10:00,62.75,62.78,62.74,62.77,10900.0,50.2041,50.2281,50.1961,50.2201,10900.0
2006-09-05 15:15:00,62.77,62.78,62.71,62.74,6800.0,50.2201,50.2281,50.1721,50.1961,6800.0
2006-09-05 15:20:00,62.75,62.76,62.73,62.73,8100.0,50.2041,50.2121,50.1881,50.1881,8100.0
2006-09-05 15:25:00,62.73,62.79,62.65,62.79,10900.0,50.1881,50.2361,50.1241,50.2361,10900.0
2006-09-05 15:30:00,62.78,62.91,62.78,62.89,29100.0,50.2281,50.3321,50.2281,50.3161,29100.0
2006-09-05 15:35:00,62.89,62.97,62.89,62.95,25000.0,50.3161,50.3801,50.3161,50.3641,25000.0
2006-09-05 15:40:00,62.96,63.0,62.95,62.95,21700.0,50.3721,50.4041,50.3641,50.3641,21700.0
2006-09-05 15:45:00,62.95,62.95,62.79,62.85,27500.0,50.3641,50.3641,50.2361,50.2841,27500.0
2006-09-05 15:50:00,62.85,62.93,62.84,62.9,16400.0,50.2841,50.3481,50.2761,50.3241,16400.0
2006-09-05 15:55:00,62.89,62.9,62.85,62.86,20000.0,50.3161,50.3241,50.2841,50.2921,20000.0
2006-09-06 09:30:00,62.69,62.69,62.6,62.6,11500.0,50.1561,50.1561,50.0841,50.0841,11500.0
2006-09-06 09:35:00,62.6,62.61,62.59,62.61,5200.0,50.0841,50.0921,50.0761,50.0921,5200.0
2006-09-06 09:40:00,62.58,62.58,62.43,62.44,9900.0,50.0681,50.0681,49.9481,49.9561,9900.0
2006-09-06 09:45:00,62.44,62.5,62.44,62.48,14000.0,49.9561,50.0041,49.9561,49.9881,14000.0
2006-09-06 09:50:00,62.49,62.5,62.41,62.49,15800.0,49.9961,50.0041,49.9321,49.9961,15800.0
2006-09-06 09:55:00,62.49,62.5,62.44,62.45,7800.0,49.9961,50.0041,49.9561,49.9641,7800.0
2006-09-06 10:00:00,62.49,62.5,62.46,62.47,13400.0,49.9961,50.0041,49.9721,49.9801,13400.0
2006-09-06 10:05:00,62.48,62.49,62.47,62.48,8100.0,49.9881,49.9961,49.9801,49.9881,8100.0
2006-09-06 10:10:00,62.49,62.52,62.46,62.51,31800.0,49.9961,50.0201,49.9721,50.0121,31800.0
2006-09-06 10:15:00,62.5,62.55,62.47,62.53,20400.0,50.0041,50.0441,49.9801,50.0281,20400.0
2006-09-06 10:20:00,62.54,62.56,62.44,62.44,24700.0,50.0361,50.0521,49.9561,49.9561,24700.0
2006-09-06 10:25:00,62.45,62.52,62.45,62.51,12400.0,49.9641,50.0201,49.9641,50.0121,12400.0
2006-09-06 10:30:00,62.51,62.52,62.46,62.49,24300.0,50.0121,50.0201,49.9721,49.9961,24300.0
2006-09-06 10:35:00,62.49,62.5,62.47,62.5,19000.0,49.9961,50.0041,49.9801,50.0041,19000.0
2006-09-06 10:40:00,62.5,62.5,62.44,62.45,17800.0,50.0041,50.0041,49.9561,49.9641,17800.0
2006-09-06 10:45:00,62.43,62.43,62.15,62.15,9900.0,49.9481,49.9481,49.7241,49.7241,9900.0
2006-09-06 10:50:00,62.14,62.21,62.11,62.19,12900.0,49.7161,49.7721,49.6921,49.7561,12900.0
2006-09-06 10:55:00,62.19,62.2,62.07,62.12,18200.0,49.7561,49.7641,49.6601,49.7001,18200.0
2006-09-06 11:00:00,62.12,62.18,62.12,62.18,5600.0,49.7001,49.7481,49.7001,49.7481,5600.0
2006-09-06 11:05:00,62.18,62.19,62.15,62.17,7300.0,49.7481,49.7561,49.7241,49.7401,7300.0
2006-09-06 11:10:00,62.18,62.18,62.13,62.13,11600.0,49.7481,49.7481,49.7081,49.7081,11600.0
2006-09-06 11:15:00,62.12,62.18,62.12,62.17,8800.0,49.7001,49.7481,49.7001,49.7401,8800.0
2006-09-06 11:20:00,62.17,62.31,62.17,62.3,7900.0,49.7401,49.8521,49.7401,49.8441,7900.0
2006-09-06 11:25:00,62.3,62.3,62.25,62.29,10500.0,49.8441,49.8441,49.8041,49.8361,10500.0
2006-09-06 11:30:00,62.28,62.28,62.24,62.24,10200.0,49.8281,49.8281,49.7961,49.7961,10200.0
2006-09-06 11:35:00,62.25,62.25,62.23,62.24,8100.0,49.8041,49.8041,49.7881,49.7961,8100.0
2006-09-06 11:40:00,62.24,62.32,62.24,62.27,7200.0,49.7961,49.8601,49.7961,49.8201,7200.0
2006-09-06 11:45:00,62.28,62.31,62.24,62.31,8800.0,49.8281,49.8521,49.7961,49.8521,8800.0
2006-09-06 11:50:00,62.31,62.33,62.31,62.33,7800.0,49.8521,49.8681,49.8521,49.8681,7800.0
2006-09-06 11:55:00,62.34,62.41,62.33,62.4,7600.0,49.8761,49.9321,49.8681,49.9241,7600.0
2006-09-06 12:00:00,62.41,62.44,62.39,62.43,13900.0,49.9321,49.9561,49.9161,49.9481,13900.0
2006-09-06 12:05:00,62.44,62.44,62.32,62.32,6000.0,49.9561,49.9561,49.8601,49.8601,6000.0
2006-09-06 12:10:00,62.33,62.33,62.3,62.3,7100.0,49.8681,49.8681,49.8441,49.8441,7100.0
2006-09-06 12:15:00,62.29,62.29,62.24,62.25,8700.0,49.8361,49.8361,49.7961,49.8041,8700.0
2006-09-06 12:20:00,62.25,62.25,62.21,62.23,4700.0,49.8041,49.8041,49.7721,49.7881,4700.0
2006-09-06 12:25:00,62.23,62.24,62.21,62.24,2200.0,49.7881,49.7961,49.7721,49.7961,2200.0
2006-09-06 12:30:00,62.24,62.24,62.23,62.23,3500.0,49.7961,49.7961,49.7881,49.7881,3500.0
2006-09-06 12:35:00,62.23,62.23,62.2,62.2,2900.0,49.7881,49.7881,49.7641,49.7641,2900.0
2006-09-06 12:40:00,62.2,62.2,62.15,62.15,7400.0,49.7641,49.7641,49.7241,49.7241,7400.0
2006-09-06 12:45:00,62.15,62.15,62.04,62.04,20700.0,49.7241,49.7241,49.6361,49.6361,20700.0
2006-09-06 12:50:00,62.04,62.05,62.01,62.01,16100.0,49.6361,49.6441,49.6121,49.6121,16100.0
2006-09-06 12:55:00,62.01,62.01,61.98,61.99,5500.0,49.6121,49.6121,49.5881,49.5961,5500.0
2006-09-06 13:00:00,61.98,61.98,61.87,61.98,22100.0,49.5881,49.5881,49.5001,49.5881,22100.0
2006-09-06 13:05:00,61.98,62.01,61.91,61.92,26200.0,49.5881,49.6121,49.5321,49.5401,26200.0
2006-09-06 13:10:00,61.91,61.92,61.91,61.92,5800.0,49.5321,49.5401,49.5321,49.5401,5800.0
2006-09-06 13:15:00,61.92,61.92,61.88,61.89,6600.0,49.5401,49.5401,49.5081,49.5161,6600.0
2006-09-06 13:20:00,61.88,61.88,61.82,61.84,10800.0,49.5081,49.5081,49.4601,49.4761,10800.0
2006-09-06 13:25:00,61.84,61.84,61.82,61.83,14700.0,49.4761,49.4761,49.4601,49.4681,14700.0
2006-09-06 13:30:00,61.83,61.84,61.8,61.83,21400.0,49.4681,49.4761,49.4441,49.4681,21400.0
2006-09-06 13:35:00,61.83,61.84,61.82,61.84,8000.0,49.4681,49.4761,49.4601,49.4761,8000.0
2006-09-06 13:40:00,61.84,61.84,61.79,61.79,8500.0,49.4761,49.4761,49.4361,49.4361,8500.0
2006-09-06 13:45:00,61.8,61.83,61.76,61.82,10700.0,49.4441,49.4681,49.412,49.4601,10700.0
2006-09-06 13:50:00,61.82,61.86,61.74,61.74,8900.0,49.4601,49.4921,49.396,49.396,8900.0
2006-09-06 13:55:00,61.75,61.77,61.73,61.76,7900.0,49.404,49.42,49.388,49.412,7900.0
2006-09-06 14:00:00,61.76,61.76,61.69,61.73,11900.0,49.412,49.412,49.356,49.388,11900.0
2006-09-06 14:05:00,61.74,61.77,61.73,61.73,10500.0,49.396,49.42,49.388,49.388,10500.0
2006-09-06 14:10:00,61.73,61.74,61.61,61.62,11400.0,49.388,49.396,49.292,49.3,11400.0
2006-09-06 14:15:00,61.62,61.62,61.53,61.54,14000.0,49.3,49.3,49.228,49.236,14000.0
2006-09-06 14:20:00,61.54,61.62,61.53,61.62,13500.0,49.236,49.3,49.228,49.3,13500.0
2006-09-06 14:25:00,61.61,61.63,61.6,61.62,7200.0,49.292,49.308,49.284,49.3,7200.0
2006-09-06 14:30:00,61.62,61.65,61.61,61.65,7200.0,49.3,49.324,49.292,49.324,7200.0
2006-09-06 14:35:00,61.64,61.66,61.63,61.63,8500.0,49.316,49.332,49.308,49.308,8500.0
2006-09-06 14:40:00,61.63,61.63,61.52,61.54,11300.0,49.308,49.308,49.22,49.236,11300.0
2006-09-06 14:45:00,61.54,61.6,61.52,61.59,10600.0,49.236,49.284,49.22,49.276,10600.0
2006-09-06 14:50:00,61.59,61.63,61.58,61.59,23300.0,49.276,49.308,49.268,49.276,23300.0
2006-09-06 14:55:00,61.57,61.57,61.49,61.5,9100.0,49.26,49.26,49.196,49.204,9100.0
2006-09-06 15:00:00,61.49,61.5,61.42,61.42,8700.0,49.196,49.204,49.14,49.14,8700.0
2006-09-06 15:05:00,61.43,61.46,61.42,61.46,11200.0,49.148,49.172,49.14,49.172,11200.0
2006-09-06 15:10:00,61.45,61.45,61.39,61.4,22300.0,49.164,49.164,49.116,49.124,22300.0
2006-09-06 15:15:00,61.4,61.4,61.37,61.38,10200.0,49.124,49.124,49.1,49.108,10200.0
2006-09-06 15:20:00,61.38,61.38,61.36,61.37,13800.0,49.108,49.108,49.092,49.1,13800.0
2006-09-06 15:25:00,61.37,61.4,61.35,61.37,10000.0,49.1,49.124,49.084,49.1,10000.0
2006-09-06 15:30:00,61.38,61.38,61.31,61.32,14200.0,49.108,49.108,49.052,49.06,14200.0
2006-09-06 15:35:00,61.3,61.31,61.2,61.2,21900.0,49.044,49.052,48.964,48.964,21900.0
2006-09-06 15:40:00,61.2,61.28,61.19,61.27,29800.0,48.964,49.028,48.956,49.02,29800.0
2006-09-06 15:45:00,61.27,61.35,61.27,61.35,13500.0,49.02,49.084,49.02,49.084,13500.0
2006-09-06 15:50:00,61.35,61.37,61.35,61.37,17200.0,49.084,49.1,49.084,49.1,17200.0
2006-09-06 15:55:00,61.37,61.38,61.34,61.34,24100.0,49.1,49.108,49.076,49.076,24100.0
2006-09-07 09:30:00,61.15,61.16,60.97,61.0,21800.0,48.924,48.932,48.78,48.804,21800.0
2006-09-07 09:35:00,60.96,61.15,60.96,61.15,10600.0,48.772,48.924,48.772,48.924,10600.0
2006-09-07 09:40:00,61.15,61.25,61.15,61.21,13800.0,48.924,49.004,48.924,48.972,13800.0
2006-09-07 09:45:00,61.19,61.3,61.19,61.21,13700.0,48.956,49.044,48.956,48.972,13700.0
2006-09-07 09:50:00,61.19,61.2,61.04,61.07,9300.0,48.956,48.964,48.836,48.86,9300.0
2006-09-07 09:55:00,61.07,61.11,61.06,61.1,19900.0,48.86,48.892,48.852,48.884,19900.0
2006-09-07 10:00:00,61.1,61.1,60.97,60.97,14100.0,48.884,48.884,48.78,48.78,14100.0
2006-09-07 10:05:00,60.98,60.98,60.94,60.94,16100.0,48.788,48.788,48.756,48.756,16100.0
2006-09-07 10:10:00,60.94,60.94,60.87,60.92,11800.0,48.756,48.756,48.7,48.74,11800.0
2006-09-07 10:15:00,60.89,60.94,60.87,60.92,14800.0,48.716,48.756,48.7,48.74,14800.0
2006-09-07 10:20:00,60.92,60.92,60.9,60.9,14300.0,48.74,48.74,48.724,48.724,14300.0
2006-09-07 10:25:00,60.9,60.91,60.8,60.8,16300.0,48.724,48.732,48.644,48.644,16300.0
2006-09-07 10:30:00,60.8,60.8,60.71,60.75,26800.0,48.644,48.644,48.572,48.604,26800.0
2006-09-07 10:35:00,60.76,60.82,60.76,60.77,25800.0,48.612,48.66,48.612,48.62,25800.0
2006-09-07 10:40:00,60.77,60.8,60.73,60.74,13500.0,48.62,48.644,48.588,48.596,13500.0
2006-09-07 10:45:00,60.73,60.77,60.71,60.76,12100.0,48.588,48.62,48.572,48.612,12100.0
2006-09-07 10:50:00,60.77,60.83,60.73,60.83,14000.0,48.62,48.668,48.588,48.668,14000.0
2006-09-07 10:55:00,60.83,60.95,60.83,60.89,9800.0,48.668,48.764,48.668,48.716,9800.0
2006-09-07 11:00:00,60.9,60.92,60.85,60.87,21400.0,48.724,48.74,48.684,48.7,21400.0
2006-09-07 11:05:00,60.87,60.87,60.79,60.79,22200.0,48.7,48.7,48.636,48.636,22200.0
2006-09-07 11:10:00,60.79,60.89,60.77,60.84,20400.0,48.636,48.716,48.62,48.676,20400.0
2006-09-07 11:15:00,60.84,60.85,60.81,60.82,16800.0,48.676,48.684,48.652,48.66,16800.0
2006-09-07 11:20:00,60.82,60.83,60.67,60.68,14600.0,48.66,48.668,48.54,48.548,14600.0
2006-09-07 11:25:00,60.68,60.75,60.65,60.71,12600.0,48.548,48.604,48.524,48.572,12600.0
2006-09-07 11:30:00,60.71,60.85,60.71,60.85,14900.0,48.572,48.684,48.572,48.684,14900.0
2006-09-07 11:35:00,60.85,60.85,60.82,60.83,8200.0,48.684,48.684,48.66,48.668,8200.0
2006-09-07 11:40:00,60.84,60.86,60.82,60.82,10600.0,48.676,48.692,48.66,48.66,10600.0
2006-09-07 11:45:00,60.83,60.85,60.8,60.84,10500.0,48.668,48.684,48.644,48.676,10500.0
2006-09-07 11:50:00,60.85,60.85,60.77,60.8,11300.0,48.684,48.684,48.62,48.644,11300.0
2006-09-07 11:55:00,60.8,61.05,60.8,61.05,16600.0,48.644,48.844,48.644,48.844,16600.0
2006-09-07 12:00:00,61.02,61.04,60.95,60.95,19000.0,48.82,48.836,48.764,48.764,19000.0
2006-09-07 12:05:00,60.95,60.99,60.94,60.98,17800.0,48.764,48.796,48.756,48.788,17800.0
2006-09-07 12:10:00,60.98,61.02,60.97,60.99,13800.0,48.788,48.82,48.78,48.796,13800.0
2006-09-07 12:15:00,60.99,60.99,60.94,60.94,7200.0,48.796,48.796,48.756,48.756,7200.0
2006-09-07 12:20:00,60.93,60.95,60.92,60.94,8600.0,48.748,48.764,48.74,48.756,8600.0
2006-09-07 12:25:00,60.95,60.96,60.93,60.93,7200.0,48.764,48.772,48.748,48.748,7200.0
2006-09-07 12:30:00,60.93,60.94,60.89,60.89,9500.0,48.748,48.756,48.716,48.716,9500.0
2006-09-07 12:35:00,60.89,60.89,60.84,60.84,8800.0,48.716,48.716,48.676,48.676,8800.0
2006-09-07 12:40:00,60.84,60.84,60.79,60.79,8700.0,48.676,48.676,48.636,48.636,8700.0
2006-09-07 12:45:00,60.78,60.78,60.64,60.65,12000.0,48.628,48.628,48.516,48.524,12000.0
2006-09-07 12:50:00,60.66,60.72,60.66,60.72,9700.0,48.532,48.58,48.532,48.58,9700.0
2006-09-07 12:55:00,60.74,60.8,60.74,60.77,9500.0,48.596,48.644,48.596,48.62,9500.0
2006-09-07 13:00:00,60.77,60.77,60.67,60.68,9300.0,48.62,48.62,48.54,48.548,9300.0
2006-09-07 13:05:00,60.68,60.72,60.66,60.71,18500.0,48.548,48.58,48.532,48.572,18500.0
2006-09-07 13:10:00,60.71,60.79,60.7,60.77,4700.0,48.572,48.636,48.564,48.62,4700.0
2006-09-07 13:15:00,60.78,60.79,60.74,60.79,9700.0,48.628,48.636,48.596,48.636,9700.0
2006-09-07 13:20:00,60.79,60.82,60.78,60.8,10900.0,48.636,48.66,48.628,48.644,10900.0
2006-09-07 13:25:00,60.8,60.8,60.73,60.74,7600.0,48.644,48.644,48.588,48.596,7600.0
2006-09-07 13:30:00,60.74,60.75,60.71,60.71,3900.0,48.596,48.604,48.572,48.572,3900.0
2006-09-07 13:35:00,60.73,60.87,60.71,60.86,14000.0,48.588,48.7,48.572,48.692,14000.0
2006-09-07 13:40:00,60.87,60.93,60.87,60.93,3500.0,48.7,48.748,48.7,48.748,3500.0
2006-09-07 13:45:00,60.93,61.03,60.93,61.02,17300.0,48.748,48.828,48.748,48.82,17300.0
2006-09-07 13:50:00,61.02,61.03,61.0,61.03,17100.0,48.82,48.828,48.804,48.828,17100.0
2006-09-07 13:55:00,61.03,61.03,60.89,60.89,14600.0,48.828,48.828,48.716,48.716,14600.0
2006-09-07 14:00:00,60.89,60.91,60.88,60.89,10300.0,48.716,48.732,48.708,48.716,10300.0
2006-09-07 14:05:00,60.9,60.9,60.87,60.88,7200.0,48.724,48.724,48.7,48.708,7200.0
2006-09-07 14:10:00,60.88,60.9,60.88,60.89,10000.0,48.708,48.724,48.708,48.716,10000.0
2006-09-07 14:15:00,60.89,60.89,60.77,60.78,14700.0,48.716,48.716,48.62,48.628,14700.0
2006-09-07 14:20:00,60.8,60.81,60.79,60.8,8700.0,48.644,48.652,48.636,48.644,8700.0
2006-09-07 14:25:00,60.78,60.79,60.76,60.76,10100.0,48.628,48.636,48.612,48.612,10100.0
2006-09-07 14:30:00,60.76,60.78,60.76,60.78,11800.0,48.612,48.628,48.612,48.628,11800.0
2006-09-07 14:35:00,60.78,60.78,60.76,60.77,7000.0,48.628,48.628,48.612,48.62,7000.0
2006-09-07 14:40:00,60.76,60.78,60.71,60.73,8700.0,48.612,48.628,48.572,48.588,8700.0
2006-09-07 14:45:00,60.72,60.78,60.7,60.78,11100.0,48.58,48.628,48.564,48.628,11100.0
2006-09-07 14:50:00,60.78,60.79,60.78,60.79,9500.0,48.628,48.636,48.628,48.636,9500.0
2006-09-07 14:55:00,60.79,60.82,60.79,60.81,10800.0,48.636,48.66,48.636,48.652,10800.0
2006-09-07 15:00:00,60.81,60.81,60.75,60.75,11800.0,48.652,48.652,48.604,48.604,11800.0
2006-09-07 15:05:00,60.75,60.75,60.66,60.66,17500.0,48.604,48.604,48.532,48.532,17500.0
2006-09-07 15:10:00,60.66,60.66,60.6,60.6,14800.0,48.532,48.532,48.484,48.484,14800.0
2006-09-07 15:15:00,60.59,60.6,60.53,60.56,8300.0,48.476,48.484,48.428,48.452,8300.0
2006-09-07 15:20:00,60.56,60.57,60.53,60.57,9500.0,48.452,48.46,48.428,48.46,9500.0
2006-09-07 15:25:00,60.57,60.81,60.55,60.65,18400.0,48.46,48.652,48.444,48.524,18400.0
2006-09-07 15:30:00,60.64,60.65,60.54,60.55,16500.0,48.516,48.524,48.436,48.444,16500.0
2006-09-07 15:35:00,60.55,60.55,60.5,60.53,16400.0,48.444,48.444,48.404,48.428,16400.0
2006-09-07 15:40:00,60.52,60.59,60.52,60.59,10800.0,48.42,48.476,48.42,48.476,10800.0
2006-09-07 15:45:00,60.59,60.6,60.57,60.6,18900.0,48.476,48.484,48.46,48.484,18900.0
2006-09-07 15:50:00,60.6,60.61,60.59,60.61,13200.0,48.484,48.492,48.476,48.492,13200.0
2006-09-07 15:55:00,60.61,60.61,60.58,60.58,19000.0,48.492,48.492,48.468,48.468,19000.0
2006-09-08 09:35:00,60.95,60.95,60.84,60.86,22600.0,48.764,48.764,48.676,48.692,22600.0
2006-09-08 09:40:00,60.85,60.99,60.8,60.94,14600.0,48.684,48.796,48.644,48.756,14600.0
2006-09-08 09:45:00,60.94,61.01,60.94,61.01,13500.0,48.756,48.812,48.756,48.812,13500.0
2006-09-08 09:50:00,61.01,61.17,61.01,61.14,19400.0,48.812,48.94,48.812,48.916,19400.0
2006-09-08 09:55:00,61.14,61.29,61.14,61.24,19600.0,48.916,49.036,48.916,48.996,19600.0
2006-09-08 10:00:00,61.24,61.46,61.23,61.37,14400.0,48.996,49.172,48.988,49.1,14400.0
2006-09-08 10:05:00,61.38,61.4,61.32,61.32,10200.0,49.108,49.124,49.06,49.06,10200.0
2006-09-08 10:10:00,61.3,61.31,61.17,61.2,8300.0,49.044,49.052,48.94,48.964,8300.0
2006-09-08 10:15:00,61.2,61.22,61.17,61.22,8300.0,48.964,48.98,48.94,48.98,8300.0
2006-09-08 10:20:00,61.2,61.25,61.2,61.22,11100.0,48.964,49.004,48.964,48.98,11100.0
2006-09-08 10:25:00,61.22,61.26,61.22,61.25,13700.0,48.98,49.012,48.98,49.004,13700.0
2006-09-08 10:30:00,61.25,61.37,61.24,61.37,16500.0,49.004,49.1,48.996,49.1,16500.0
2006-09-08 10:35:00,61.37,61.42,61.22,61.25,18600.0,49.1,49.14,48.98,49.004,18600.0
2006-09-08 10:40:00,61.25,61.29,61.2,61.27,7600.0,49.004,49.036,48.964,49.02,7600.0
2006-09-08 10:45:00,61.26,61.31,61.26,61.29,12100.0,49.012,49.052,49.012,49.036,12100.0
2006-09-08 10:50:00,61.29,61.36,61.29,61.36,13100.0,49.036,49.092,49.036,49.092,13100.0
2006-09-08 10:55:00,61.35,61.44,61.33,61.44,10400.0,49.084,49.156,49.068,49.156,10400.0
2006-09-08 11:00:00,61.44,61.45,61.4,61.41,8500.0,49.156,49.164,49.124,49.132,8500.0
2006-09-08 11:05:00,61.41,61.48,61.41,61.44,12800.0,49.132,49.188,49.132,49.156,12800.0
2006-09-08 11:10:00,61.45,61.45,61.4,61.45,8500.0,49.164,49.164,49.124,49.164,8500.0
2006-09-08 11:15:00,61.43,61.44,61.33,61.33,7000.0,49.148,49.156,49.068,49.068,7000.0
2006-09-08 11:20:00,61.33,61.36,61.33,61.33,6900.0,49.068,49.092,49.068,49.068,6900.0
2006-09-08 11:25:00,61.33,61.33,61.24,61.27,6200.0,49.068,49.068,48.996,49.02,6200.0
2006-09-08 11:30:00,61.22,61.25,61.22,61.23,5400.0,48.98,49.004,48.98,48.988,5400.0
2006-09-08 11:35:00,61.23,61.25,61.2,61.25,7900.0,48.988,49.004,48.964,49.004,7900.0
2006-09-08 11:40:00,61.24,61.25,61.23,61.23,7400.0,48.996,49.004,48.988,48.988,7400.0
2006-09-08 11:45:00,61.23,61.23,61.21,61.23,4200.0,48.988,48.988,48.972,48.988,4200.0
2006-09-08 11:50:00,61.24,61.28,61.24,61.28,7500.0,48.996,49.028,48.996,49.028,7500.0
2006-09-08 11:55:00,61.28,61.31,61.28,61.31,2600.0,49.028,49.052,49.028,49.052,2600.0
2006-09-08 12:00:00,61.32,61.4,61.32,61.39,2400.0,49.06,49.124,49.06,49.116,2400.0
2006-09-08 12:05:00,61.39,61.4,61.37,61.38,5000.0,49.116,49.124,49.1,49.108,5000.0
2006-09-08 12:10:00,61.4,61.45,61.4,61.44,8500.0,49.124,49.164,49.124,49.156,8500.0
2006-09-08 12:15:00,61.45,61.45,61.41,61.42,7000.0,49.164,49.164,49.132,49.14,7000.0
2006-09-08 12:20:00,61.42,61.55,61.42,61.53,11200.0,49.14,49.244,49.14,49.228,11200.0
2006-09-08 12:25:00,61.53,61.53,61.47,61.49,10500.0,49.228,49.228,49.18,49.196,10500.0
2006-09-08 12:30:00,61.5,61.57,61.5,61.56,3600.0,49.204,49.26,49.204,49.252,3600.0
2006-09-08 12:35:00,61.57,61.6,61.56,61.56,6700.0,49.26,49.284,49.252,49.252,6700.0
2006-09-08 12:40:00,61.56,61.57,61.5,61.5,6800.0,49.252,49.26,49.204,49.204,6800.0
2006-09-08 12:45:00,61.51,61.53,61.5,61.5,5100.0,49.212,49.228,49.204,49.204,5100.0
2006-09-08 12:50:00,61.51,61.6,61.51,61.6,4100.0,49.212,49.284,49.212,49.284,4100.0
2006-09-08 12:55:00,61.62,61.71,61.62,61.7,10500.0,49.3,49.372,49.3,49.364,10500.0
2006-09-08 13:00:00,61.69,61.7,61.66,61.67,8300.0,49.356,49.364,49.332,49.34,8300.0
2006-09-08 13:05:00,61.65,61.65,61.63,61.64,5200.0,49.324,49.324,49.308,49.316,5200.0
2006-09-08 13:10:00,61.64,61.66,61.6,61.6,10100.0,49.316,49.332,49.284,49.284,10100.0
2006-09-08 13:15:00,61.62,61.69,61.62,61.68,10300.0,49.3,49.356,49.3,49.348,10300.0
2006-09-08 13:20:00,61.68,61.75,61.68,61.75,5500.0,49.348,49.404,49.348,49.404,5500.0
2006-09-08 13:25:00,61.75,61.9,61.75,61.9,8600.0,49.404,49.5241,49.404,49.5241,8600.0
2006-09-08 13:30:00,61.91,61.91,61.87,61.87,6200.0,49.5321,49.5321,49.5001,49.5001,6200.0
2006-09-08 13:35:00,61.89,61.89,61.81,61.86,5000.0,49.5161,49.5161,49.4521,49.4921,5000.0
2006-09-08 13:40:00,61.85,61.86,61.82,61.82,4200.0,49.4841,49.4921,49.4601,49.4601,4200.0
2006-09-08 13:45:00,61.81,61.84,61.79,61.81,7200.0,49.4521,49.4761,49.4361,49.4521,7200.0
2006-09-08 13:50:00,61.83,61.88,61.82,61.86,6300.0,49.4681,49.5081,49.4601,49.4921,6300.0
2006-09-08 13:55:00,61.86,61.93,61.85,61.93,7700.0,49.4921,49.5481,49.4841,49.5481,7700.0
2006-09-08 14:00:00,61.95,61.96,61.91,61.91,6500.0,49.5641,49.5721,49.5321,49.5321,6500.0
2006-09-08 14:05:00,61.91,61.92,61.86,61.9,6100.0,49.5321,49.5401,49.4921,49.5241,6100.0
2006-09-08 14:10:00,61.91,61.93,61.9,61.9,10000.0,49.5321,49.5481,49.5241,49.5241,10000.0
2006-09-08 14:15:00,61.92,61.96,61.84,61.86,9200.0,49.5401,49.5721,49.4761,49.4921,9200.0
2006-09-08 14:20:00,61.84,61.84,61.7,61.72,7500.0,49.4761,49.4761,49.364,49.38,7500.0
2006-09-08 14:25:00,61.72,61.77,61.71,61.77,6900.0,49.38,49.42,49.372,49.42,6900.0
2006-09-08 14:30:00,61.78,61.81,61.64,61.64,11700.0,49.428,49.4521,49.316,49.316,11700.0
2006-09-08 14:35:00,61.63,61.68,61.61,61.63,10600.0,49.308,49.348,49.292,49.308,10600.0
2006-09-08 14:40:00,61.63,61.63,61.54,61.54,10800.0,49.308,49.308,49.236,49.236,10800.0
2006-09-08 14:45:00,61.54,61.54,61.5,61.53,5200.0,49.236,49.236,49.204,49.228,5200.0
2006-09-08 14:50:00,61.51,61.54,61.5,61.5,12700.0,49.212,49.236,49.204,49.204,12700.0
2006-09-08 14:55:00,61.51,61.55,61.5,61.55,6700.0,49.212,49.244,49.204,49.244,6700.0
2006-09-08 15:00:00,61.54,61.56,61.5,61.55,11000.0,49.236,49.252,49.204,49.244,11000.0
2006-09-08 15:05:00,61.55,61.63,61.55,61.63,10600.0,49.244,49.308,49.244,49.308,10600.0
2006-09-08 15:10:00,61.66,61.89,61.66,61.85,25100.0,49.332,49.5161,49.332,49.4841,25100.0
2006-09-08 15:15:00,61.87,61.87,61.79,61.84,16100.0,49.5001,49.5001,49.4361,49.4761,16100.0
2006-09-08 15:20:00,61.84,61.92,61.8,61.91,16900.0,49.4761,49.5401,49.4441,49.5321,16900.0
2006-09-08 15:25:00,61.91,61.93,61.85,61.93,9700.0,49.5321,49.5481,49.4841,49.5481,9700.0
2006-09-08 15:30:00,61.93,61.93,61.71,61.71,13900.0,49.5481,49.5481,49.372,49.372,13900.0
2006-09-08 15:35:00,61.7,61.82,61.68,61.81,18000.0,49.364,49.4601,49.348,49.4521,18000.0
2006-09-08 15:40:00,61.75,61.81,61.75,61.79,11100.0,49.404,49.4521,49.404,49.4361,11100.0
2006-09-08 15:45:00,61.79,61.79,61.7,61.73,14200.0,49.4361,49.4361,49.364,49.388,14200.0
2006-09-08 15:50:00,61.75,61.83,61.75,61.83,16900.0,49.404,49.4681,49.404,49.4681,16900.0
2006-09-08 15:55:00,61.83,61.86,61.74,61.74,26000.0,49.4681,49.4921,49.396,49.396,26000.0
2006-09-11 09:30:00,61.85,61.85,61.5,61.5,12600.0,49.4841,49.4841,49.204,49.204,12600.0
2006-09-11 09:35:00,61.47,61.59,61.45,61.5,7200.0,49.18,49.276,49.164,49.204,7200.0
2006-09-11 09:40:00,61.5,61.5,61.4,61.4,2900.0,49.204,49.204,49.124,49.124,2900.0
2006-09-11 09:45:00,61.39,61.39,61.32,61.32,4200.0,49.116,49.116,49.06,49.06,4200.0
2006-09-11 09:50:00,61.33,61.33,61.15,61.15,10900.0,49.068,49.068,48.924,48.924,10900.0
2006-09-11 09:55:00,61.16,61.35,61.13,61.35,9900.0,48.932,49.084,48.908,49.084,9900.0
2006-09-11 10:00:00,61.38,61.43,61.31,61.36,4100.0,49.108,49.148,49.052,49.092,4100.0
2006-09-11 10:05:00,61.37,61.42,61.35,61.4,1900.0,49.1,49.14,49.084,49.124,1900.0
2006-09-11 10:10:00,61.42,61.42,61.38,61.38,3600.0,49.14,49.14,49.108,49.108,3600.0
2006-09-11 10:15:00,61.38,61.38,61.21,61.22,5100.0,49.108,49.108,48.972,48.98,5100.0
2006-09-11 10:20:00,61.18,61.27,61.17,61.26,6500.0,48.948,49.02,48.94,49.012,6500.0
2006-09-11 10:25:00,61.32,61.32,61.26,61.28,5000.0,49.06,49.06,49.012,49.028,5000.0
2006-09-11 10:30:00,61.26,61.27,61.22,61.24,8100.0,49.012,49.02,48.98,48.996,8100.0
2006-09-11 10:35:00,61.25,61.3,61.22,61.3,7000.0,49.004,49.044,48.98,49.044,7000.0
2006-09-11 10:40:00,61.33,61.39,61.32,61.34,6700.0,49.068,49.116,49.06,49.076,6700.0
2006-09-11 10:45:00,61.35,61.36,61.3,61.32,4800.0,49.084,49.092,49.044,49.06,4800.0
2006-09-11 10:50:00,61.32,61.38,61.29,61.33,4300.0,49.06,49.108,49.036,49.068,4300.0
2006-09-11 10:55:00,61.35,61.35,61.27,61.3,4800.0,49.084,49.084,49.02,49.044,4800.0
2006-09-11 11:00:00,61.3,61.31,61.3,61.31,10400.0,49.044,49.052,49.044,49.052,10400.0
2006-09-11 11:05:00,61.31,61.34,61.3,61.33,7300.0,49.052,49.076,49.044,49.068,7300.0
2006-09-11 11:10:00,61.35,61.39,61.32,61.39,3600.0,49.084,49.116,49.06,49.116,3600.0
2006-09-11 11:15:00,61.4,61.46,61.4,61.46,6600.0,49.124,49.172,49.124,49.172,6600.0
2006-09-11 11:20:00,61.46,61.57,61.46,61.53,4500.0,49.172,49.26,49.172,49.228,4500.0
2006-09-11 11:25:00,61.54,61.61,61.52,61.57,4100.0,49.236,49.292,49.22,49.26,4100.0
2006-09-11 11:30:00,61.61,61.67,61.59,61.66,7000.0,49.292,49.34,49.276,49.332,7000.0
2006-09-11 11:35:00,61.65,61.66,61.6,61.61,12600.0,49.324,49.332,49.284,49.292,12600.0
2006-09-11 11:40:00,61.63,61.63,61.6,61.6,3700.0,49.308,49.308,49.284,49.284,3700.0
2006-09-11 11:45:00,61.6,61.61,61.54,61.54,6800.0,49.284,49.292,49.236,49.236,6800.0
2006-09-11 11:50:00,61.54,61.55,61.52,61.53,2100.0,49.236,49.244,49.22,49.228,2100.0
2006-09-11 11:55:00,61.53,61.54,61.53,61.54,2400.0,49.228,49.236,49.228,49.236,2400.0
2006-09-11 12:00:00,61.55,61.61,61.53,61.59,5600.0,49.244,49.292,49.228,49.276,5600.0
2006-09-11 12:05:00,61.59,61.7,61.59,61.67,23400.0,49.276,49.364,49.276,49.34,23400.0
2006-09-11 12:10:00,61.68,61.75,61.66,61.71,6400.0,49.348,49.404,49.332,49.372,6400.0
2006-09-11 12:15:00,61.69,61.77,61.67,61.74,5500.0,49.356,49.42,49.34,49.396,5500.0
2006-09-11 12:20:00,61.76,61.76,61.72,61.73,6800.0,49.412,49.412,49.38,49.388,6800.0
2006-09-11 12:25:00,61.73,61.79,61.7,61.7,30400.0,49.388,49.4361,49.364,49.364,30400.0
2006-09-11 12:30:00,61.71,61.74,61.66,61.68,20600.0,49.372,49.396,49.332,49.348,20600.0
2006-09-11 12:35:00,61.69,61.82,61.66,61.67,23500.0,49.356,49.4601,49.332,49.34,23500.0
2006-09-11 12:40:00,61.69,61.75,61.69,61.73,23100.0,49.356,49.404,49.356,49.388,23100.0
2006-09-11 12:45:00,61.75,61.78,61.7,61.77,24900.0,49.404,49.428,49.364,49.42,24900.0
2006-09-11 12:50:00,61.72,61.84,61.72,61.84,14300.0,49.38,49.4761,49.38,49.4761,14300.0
2006-09-11 12:55:00,61.83,61.88,61.77,61.83,10600.0,49.4681,49.5081,49.42,49.4681,10600.0
2006-09-11 13:00:00,61.84,61.86,61.81,61.83,3500.0,49.4761,49.4921,49.4521,49.4681,3500.0
2006-09-11 13:05:00,61.82,61.99,61.82,61.92,31500.0,49.4601,49.5961,49.4601,49.5401,31500.0
2006-09-11 13:10:00,61.91,61.99,61.85,61.94,23800.0,49.5321,49.5961,49.4841,49.5561,23800.0
2006-09-11 13:15:00,61.92,61.96,61.9,61.93,32700.0,49.5401,49.5721,49.5241,49.5481,32700.0
2006-09-11 13:20:00,61.91,62.0,61.91,62.0,8800.0,49.5321,49.6041,49.5321,49.6041,8800.0
2006-09-11 13:25:00,62.0,62.18,61.99,62.17,17000.0,49.6041,49.7481,49.5961,49.7401,17000.0
2006-09-11 13:30:00,62.14,62.17,62.04,62.1,12400.0,49.7161,49.7401,49.6361,49.6841,12400.0
2006-09-11 13:35:00,62.1,62.12,62.07,62.08,9100.0,49.6841,49.7001,49.6601,49.6681,9100.0
2006-09-11 13:40:00,62.09,62.19,62.09,62.11,6600.0,49.6761,49.7561,49.6761,49.6921,6600.0
2006-09-11 13:45:00,62.12,62.19,62.07,62.13,21200.0,49.7001,49.7561,49.6601,49.7081,21200.0
2006-09-11 13:50:00,62.13,62.18,62.07,62.18,27300.0,49.7081,49.7481,49.6601,49.7481,27300.0
2006-09-11 13:55:00,62.12,62.19,62.1,62.16,14700.0,49.7001,49.7561,49.6841,49.7321,14700.0
2006-09-11 14:00:00,62.13,62.15,62.11,62.13,6000.0,49.7081,49.7241,49.6921,49.7081,6000.0
2006-09-11 14:05:00,62.14,62.26,62.11,62.18,24900.0,49.7161,49.8121,49.6921,49.7481,24900.0
2006-09-11 14:10:00,62.19,62.3,62.16,62.24,19400.0,49.7561,49.8441,49.7321,49.7961,19400.0
2006-09-11 14:15:00,62.24,62.34,62.24,62.32,21800.0,49.7961,49.8761,49.7961,49.8601,21800.0
2006-09-11 14:20:00,62.32,62.33,62.22,62.31,21000.0,49.8601,49.8681,49.7801,49.8521,21000.0
2006-09-11 14:25:00,62.31,62.36,62.24,62.32,46100.0,49.8521,49.8921,49.7961,49.8601,46100.0
2006-09-11 14:30:00,62.34,62.38,62.28,62.36,20800.0,49.8761,49.9081,49.8281,49.8921,20800.0
2006-09-11 14:35:00,62.35,62.45,62.35,62.36,27600.0,49.8841,49.9641,49.8841,49.8921,27600.0
2006-09-11 14:40:00,62.36,62.49,62.35,62.44,22600.0,49.8921,49.9961,49.8841,49.9561,22600.0
2006-09-11 14:45:00,62.4,62.45,62.39,62.43,24200.0,49.9241,49.9641,49.9161,49.9481,24200.0
2006-09-11 14:50:00,62.45,62.53,62.44,62.49,18500.0,49.9641,50.0281,49.9561,49.9961,18500.0
2006-09-11 14:55:00,62.49,62.5,62.4,62.41,20200.0,49.9961,50.0041,49.9241,49.9321,20200.0
2006-09-11 15:00:00,62.4,62.5,62.37,62.46,29100.0,49.9241,50.0041,49.9001,49.9721,29100.0
2006-09-11 15:05:00,62.46,62.46,62.21,62.22,25400.0,49.9721,49.9721,49.7721,49.7801,25400.0
2006-09-11 15:10:00,62.22,62.23,62.08,62.1,14900.0,49.7801,49.7881,49.6681,49.6841,14900.0
2006-09-11 15:15:00,62.11,62.12,62.03,62.03,5600.0,49.6921,49.7001,49.6281,49.6281,5600.0
2006-09-11 15:20:00,62.03,62.2,62.01,62.17,36800.0,49.6281,49.7641,49.6121,49.7401,36800.0
2006-09-11 15:25:00,62.17,62.19,62.17,62.19,3700.0,49.7401,49.7561,49.7401,49.7561,3700.0
2006-09-11 15:30:00,62.14,62.18,62.11,62.15,13800.0,49.7161,49.7481,49.6921,49.7241,13800.0
2006-09-11 15:35:00,62.14,62.17,62.08,62.1,19200.0,49.7161,49.7401,49.6681,49.6841,19200.0
2006-09-11 15:40:00,62.1,62.17,62.09,62.15,35000.0,49.6841,49.7401,49.6761,49.7241,35000.0
2006-09-11 15:45:00,62.13,62.18,62.07,62.17,10000.0,49.7081,49.7481,49.6601,49.7401,10000.0
2006-09-11 15:50:00,62.17,62.17,62.11,62.16,7500.0,49.7401,49.7401,49.6921,49.7321,7500.0
2006-09-11 15:55:00,62.16,62.16,62.13,62.14,5600.0,49.7321,49.7321,49.7081,49.7161,5600.0
2006-09-12 09:35:00,62.17,62.17,62.01,62.01,14400.0,49.7401,49.7401,49.6121,49.6121,14400.0
2006-09-12 09:40:00,62.02,62.02,61.93,61.93,112000.0,49.6201,49.6201,49.5481,49.5481,112000.0
2006-09-12 09:45:00,61.91,61.91,61.83,61.84,6000.0,49.5321,49.5321,49.4681,49.4761,6000.0
2006-09-12 09:50:00,61.84,61.97,61.82,61.95,9900.0,49.4761,49.5801,49.4601,49.5641,9900.0
2006-09-12 09:55:00,61.95,62.0,61.91,61.92,17800.0,49.5641,49.6041,49.5321,49.5401,17800.0
2006-09-12 10:00:00,61.92,62.0,61.92,61.95,28400.0,49.5401,49.6041,49.5401,49.5641,28400.0
2006-09-12 10:05:00,61.95,62.07,61.95,62.0,36300.0,49.5641,49.6601,49.5641,49.6041,36300.0
2006-09-12 10:10:00,61.95,62.0,61.93,61.98,35600.0,49.5641,49.6041,49.5481,49.5881,35600.0
2006-09-12 10:15:00,61.98,61.99,61.94,61.97,9800.0,49.5881,49.5961,49.5561,49.5801,9800.0
2006-09-12 10:20:00,61.97,62.0,61.94,61.98,14000.0,49.5801,49.6041,49.5561,49.5881,14000.0
2006-09-12 10:25:00,61.96,62.06,61.95,62.03,9800.0,49.5721,49.6521,49.5641,49.6281,9800.0
2006-09-12 10:30:00,62.02,62.12,61.98,62.12,9600.0,49.6201,49.7001,49.5881,49.7001,9600.0
2006-09-12 10:35:00,62.11,62.14,62.02,62.13,14300.0,49.6921,49.7161,49.6201,49.7081,14300.0
2006-09-12 10:40:00,62.12,62.12,62.06,62.08,5100.0,49.7001,49.7001,49.6521,49.6681,5100.0
2006-09-12 10:45:00,62.07,62.22,62.06,62.18,15600.0,49.6601,49.7801,49.6521,49.7481,15600.0
2006-09-12 10:50:00,62.2,62.23,62.13,62.21,15700.0,49.7641,49.7881,49.7081,49.7721,15700.0
2006-09-12 10:55:00,62.21,62.23,62.18,62.23,6000.0,49.7721,49.7881,49.7481,49.7881,6000.0
2006-09-12 11:00:00,62.23,62.27,62.18,62.19,12900.0,49.7881,49.8201,49.7481,49.7561,12900.0
2006-09-12 11:05:00,62.19,62.27,62.19,62.23,10400.0,49.7561,49.8201,49.7561,49.7881,10400.0
2006-09-12 11:10:00,62.24,62.37,62.24,62.3,14300.0,49.7961,49.9001,49.7961,49.8441,14300.0
2006-09-12 11:15:00,62.3,62.38,62.28,62.37,9000.0,49.8441,49.9081,49.8281,49.9001,9000.0
2006-09-12 11:20:00,62.35,62.41,62.32,62.41,7000.0,49.8841,49.9321,49.8601,49.9321,7000.0
2006-09-12 11:25:00,62.43,62.43,62.35,62.37,7200.0,49.9481,49.9481,49.8841,49.9001,7200.0
2006-09-12 11:30:00,62.39,62.44,62.37,62.41,9900.0,49.9161,49.9561,49.9001,49.9321,9900.0
2006-09-12 11:35:00,62.43,62.51,62.37,62.51,15300.0,49.9481,50.0121,49.9001,50.0121,15300.0
2006-09-12 11:40:00,62.51,62.51,62.48,62.49,13200.0,50.0121,50.0121,49.9881,49.9961,13200.0
2006-09-12 11:45:00,62.48,62.5,62.47,62.48,18900.0,49.9881,50.0041,49.9801,49.9881,18900.0
2006-09-12 11:50:00,62.47,62.48,62.45,62.45,7000.0,49.9801,49.9881,49.9641,49.9641,7000.0
2006-09-12 11:55:00,62.45,62.45,62.31,62.31,14000.0,49.9641,49.9641,49.8521,49.8521,14000.0
2006-09-12 12:00:00,62.31,62.39,62.27,62.34,47100.0,49.8521,49.9161,49.8201,49.8761,47100.0
2006-09-12 12:05:00,62.33,62.34,62.17,62.17,19400.0,49.8681,49.8761,49.7401,49.7401,19400.0
2006-09-12 12:10:00,62.16,62.18,62.12,62.15,7900.0,49.7321,49.7481,49.7001,49.7241,7900.0
2006-09-12 12:15:00,62.14,62.17,62.13,62.16,5400.0,49.7161,49.7401,49.7081,49.7321,5400.0
2006-09-12 12:20:00,62.15,62.15,62.07,62.07,4300.0,49.7241,49.7241,49.6601,49.6601,4300.0
2006-09-12 12:25:00,62.06,62.09,62.04,62.05,3000.0,49.6521,49.6761,49.6361,49.6441,3000.0
2006-09-12 12:30:00,62.05,62.05,61.99,61.99,9000.0,49.6441,49.6441,49.5961,49.5961,9000.0
2006-09-12 12:35:00,62.0,62.0,61.92,61.97,18100.0,49.6041,49.6041,49.5401,49.5801,18100.0
2006-09-12 12:40:00,61.98,61.99,61.94,61.99,12400.0,49.5881,49.5961,49.5561,49.5961,12400.0
2006-09-12 12:45:00,61.99,62.04,61.98,62.02,32700.0,49.5961,49.6361,49.5881,49.6201,32700.0
2006-09-12 12:50:00,62.03,62.04,62.0,62.0,5200.0,49.6281,49.6361,49.6041,49.6041,5200.0
2006-09-12 12:55:00,62.02,62.04,62.0,62.04,6500.0,49.6201,49.6361,49.6041,49.6361,6500.0
2006-09-12 13:00:00,62.04,62.04,61.98,62.0,7200.0,49.6361,49.6361,49.5881,49.6041,7200.0
2006-09-12 13:05:00,62.0,62.04,61.99,62.01,8700.0,49.6041,49.6361,49.5961,49.6121,8700.0
2006-09-12 13:10:00,62.0,62.0,61.97,61.99,2700.0,49.6041,49.6041,49.5801,49.5961,2700.0
2006-09-12 13:15:00,61.99,61.99,61.94,61.97,10800.0,49.5961,49.5961,49.5561,49.5801,10800.0
2006-09-12 13:20:00,61.98,61.98,61.94,61.95,34300.0,49.5881,49.5881,49.5561,49.5641,34300.0
2006-09-12 13:25:00,61.95,61.99,61.94,61.96,12600.0,49.5641,49.5961,49.5561,49.5721,12600.0
2006-09-12 13:30:00,61.96,61.99,61.95,61.98,13300.0,49.5721,49.5961,49.5641,49.5881,13300.0
2006-09-12 13:35:00,61.98,61.99,61.95,61.97,23500.0,49.5881,49.5961,49.5641,49.5801,23500.0
2006-09-12 13:40:00,61.96,61.98,61.95,61.96,44700.0,49.5721,49.5881,49.5641,49.5721,44700.0
2006-09-12 13:45:00,61.95,61.98,61.95,61.98,27100.0,49.5641,49.5881,49.5641,49.5881,27100.0
2006-09-12 13:50:00,61.98,61.98,61.94,61.98,28200.0,49.5881,49.5881,49.5561,49.5881,28200.0
2006-09-12 13:55:00,61.98,62.0,61.95,61.99,5400.0,49.5881,49.6041,49.5641,49.5961,5400.0
2006-09-12 14:00:00,61.99,62.0,61.98,61.99,37300.0,49.5961,49.6041,49.5881,49.5961,37300.0
2006-09-12 14:05:00,61.99,62.01,61.99,62.01,16200.0,49.5961,49.6121,49.5961,49.6121,16200.0
2006-09-12 14:10:00,62.01,62.03,62.0,62.01,7100.0,49.6121,49.6281,49.6041,49.6121,7100.0
2006-09-12 14:15:00,62.02,62.03,61.98,62.02,15300.0,49.6201,49.6281,49.5881,49.6201,15300.0
2006-09-12 14:20:00,62.04,62.07,62.0,62.0,6400.0,49.6361,49.6601,49.6041,49.6041,6400.0
2006-09-12 14:25:00,62.01,62.03,61.97,61.97,17500.0,49.6121,49.6281,49.5801,49.5801,17500.0
2006-09-12 14:30:00,61.98,62.03,61.98,62.03,8500.0,49.5881,49.6281,49.5881,49.6281,8500.0
2006-09-12 14:35:00,62.03,62.04,62.0,62.0,10700.0,49.6281,49.6361,49.6041,49.6041,10700.0
2006-09-12 14:40:00,62.01,62.11,62.01,62.09,14000.0,49.6121,49.6921,49.6121,49.6761,14000.0
2006-09-12 14:45:00,62.09,62.14,62.08,62.14,12000.0,49.6761,49.7161,49.6681,49.7161,12000.0
2006-09-12 14:50:00,62.15,62.15,62.13,62.15,11000.0,49.7241,49.7241,49.7081,49.7241,11000.0
2006-09-12 14:55:00,62.15,62.19,62.15,62.19,6000.0,49.7241,49.7561,49.7241,49.7561,6000.0
2006-09-12 15:00:00,62.19,62.2,62.15,62.15,12600.0,49.7561,49.7641,49.7241,49.7241,12600.0
2006-09-12 15:05:00,62.14,62.17,62.07,62.17,12200.0,49.7161,49.7401,49.6601,49.7401,12200.0
2006-09-12 15:10:00,62.17,62.17,62.14,62.17,3000.0,49.7401,49.7401,49.7161,49.7401,3000.0
2006-09-12 15:15:00,62.17,62.17,62.11,62.15,8100.0,49.7401,49.7401,49.6921,49.7241,8100.0
2006-09-12 15:20:00,62.15,62.17,62.15,62.16,4600.0,49.7241,49.7401,49.7241,49.7321,4600.0
2006-09-12 15:25:00,62.16,62.17,62.11,62.14,5000.0,49.7321,49.7401,49.6921,49.7161,5000.0
2006-09-12 15:30:00,62.13,62.2,62.13,62.2,9000.0,49.7081,49.7641,49.7081,49.7641,9000.0
2006-09-12 15:35:00,62.2,62.22,62.18,62.2,13700.0,49.7641,49.7801,49.7481,49.7641,13700.0
2006-09-12 15:40:00,62.19,62.27,62.19,62.25,27200.0,49.7561,49.8201,49.7561,49.8041,27200.0
2006-09-12 15:45:00,62.25,62.27,62.18,62.19,45100.0,49.8041,49.8201,49.7481,49.7561,45100.0
2006-09-12 15:50:00,62.18,62.24,62.15,62.24,38200.0,49.7481,49.7961,49.7241,49.7961,38200.0
2006-09-12 15:55:00,62.23,62.26,62.18,62.19,41200.0,49.7881,49.8121,49.7481,49.7561,41200.0
2006-09-13 09:30:00,62.07,62.12,61.9,62.05,13900.0,49.6601,49.7001,49.5241,49.6441,13900.0
2006-09-13 09:35:00,62.01,62.46,62.01,62.44,3700.0,49.6121,49.9721,49.6121,49.9561,3700.0
2006-09-13 09:40:00,62.32,62.57,62.29,62.57,12600.0,49.8601,50.0601,49.8361,50.0601,12600.0
2006-09-13 09:45:00,62.6,62.9,62.6,62.85,11500.0,50.0841,50.3241,50.0841,50.2841,11500.0
2006-09-13 09:50:00,62.86,62.96,62.79,62.94,19600.0,50.2921,50.3721,50.2361,50.3561,19600.0
2006-09-13 09:55:00,62.94,62.99,62.93,62.94,8700.0,50.3561,50.3961,50.3481,50.3561,8700.0
2006-09-13 10:00:00,62.93,63.05,62.89,63.02,11800.0,50.3481,50.4441,50.3161,50.4201,11800.0
2006-09-13 10:05:00,63.02,63.24,63.02,63.23,36200.0,50.4201,50.5961,50.4201,50.5881,36200.0
2006-09-13 10:10:00,63.23,63.23,63.11,63.11,16700.0,50.5881,50.5881,50.4921,50.4921,16700.0
2006-09-13 10:15:00,63.09,63.18,63.06,63.13,13900.0,50.4761,50.5481,50.4521,50.5081,13900.0
2006-09-13 10:20:00,63.13,63.26,63.13,63.26,51800.0,50.5081,50.6121,50.5081,50.6121,51800.0
2006-09-13 10:25:00,63.25,63.26,63.17,63.17,11200.0,50.6041,50.6121,50.5401,50.5401,11200.0
2006-09-13 10:30:00,63.16,63.21,62.99,63.04,39700.0,50.5321,50.5721,50.3961,50.4361,39700.0
2006-09-13 10:35:00,63.04,63.16,62.95,63.15,56300.0,50.4361,50.5321,50.3641,50.5241,56300.0
2006-09-13 10:40:00,63.15,63.15,63.08,63.08,7800.0,50.5241,50.5241,50.4681,50.4681,7800.0
2006-09-13 10:45:00,63.08,63.09,62.97,63.01,13100.0,50.4681,50.4761,50.3801,50.4121,13100.0
2006-09-13 10:50:00,63.01,63.03,62.91,62.95,6400.0,50.4121,50.4281,50.3321,50.3641,6400.0
2006-09-13 10:55:00,62.92,62.95,62.9,62.9,5200.0,50.3401,50.3641,50.3241,50.3241,5200.0
2006-09-13 11:00:00,62.93,62.97,62.92,62.93,6100.0,50.3481,50.3801,50.3401,50.3481,6100.0
2006-09-13 11:05:00,62.93,63.05,62.93,63.0,9300.0,50.3481,50.4441,50.3481,50.4041,9300.0
2006-09-13 11:10:00,62.99,62.99,62.9,62.91,7500.0,50.3961,50.3961,50.3241,50.3321,7500.0
2006-09-13 11:15:00,62.9,62.99,62.9,62.93,4100.0,50.3241,50.3961,50.3241,50.3481,4100.0
2006-09-13 11:20:00,62.94,62.94,62.91,62.91,5200.0,50.3561,50.3561,50.3321,50.3321,5200.0
2006-09-13 11:25:00,62.91,62.94,62.88,62.89,6700.0,50.3321,50.3561,50.3081,50.3161,6700.0
2006-09-13 11:30:00,62.88,62.97,62.86,62.92,7800.0,50.3081,50.3801,50.2921,50.3401,7800.0
2006-09-13 11:35:00,62.93,62.93,62.84,62.89,9200.0,50.3481,50.3481,50.2761,50.3161,9200.0
2006-09-13 11:40:00,62.87,62.9,62.83,62.85,9100.0,50.3001,50.3241,50.2681,50.2841,9100.0
2006-09-13 11:45:00,62.82,62.86,62.81,62.86,7000.0,50.2601,50.2921,50.2521,50.2921,7000.0
2006-09-13 11:50:00,62.83,62.91,62.82,62.91,5300.0,50.2681,50.3321,50.2601,50.3321,5300.0
2006-09-13 11:55:00,62.91,62.96,62.9,62.92,5800.0,50.3321,50.3721,50.3241,50.3401,5800.0
2006-09-13 12:00:00,62.92,62.94,62.86,62.9,6800.0,50.3401,50.3561,50.2921,50.3241,6800.0
2006-09-13 12:05:00,62.91,62.95,62.9,62.94,3800.0,50.3321,50.3641,50.3241,50.3561,3800.0
2006-09-13 12:10:00,62.94,63.0,62.94,62.96,5400.0,50.3561,50.4041,50.3561,50.3721,5400.0
2006-09-13 12:15:00,62.97,62.97,62.9,62.9,5200.0,50.3801,50.3801,50.3241,50.3241,5200.0
2006-09-13 12:20:00,62.93,62.97,62.92,62.96,5600.0,50.3481,50.3801,50.3401,50.3721,5600.0
2006-09-13 12:25:00,62.96,62.96,62.91,62.91,7100.0,50.3721,50.3721,50.3321,50.3321,7100.0
2006-09-13 12:30:00,62.92,63.01,62.9,63.01,10700.0,50.3401,50.4121,50.3241,50.4121,10700.0
2006-09-13 12:35:00,63.0,63.07,63.0,63.06,7000.0,50.4041,50.4601,50.4041,50.4521,7000.0
2006-09-13 12:40:00,63.06,63.06,63.02,63.02,6300.0,50.4521,50.4521,50.4201,50.4201,6300.0
2006-09-13 12:45:00,63.01,63.01,62.97,62.97,4400.0,50.4121,50.4121,50.3801,50.3801,4400.0
2006-09-13 12:50:00,62.97,62.97,62.93,62.93,2500.0,50.3801,50.3801,50.3481,50.3481,2500.0
2006-09-13 12:55:00,62.94,62.99,62.93,62.97,7200.0,50.3561,50.3961,50.3481,50.3801,7200.0
2006-09-13 13:00:00,62.99,63.01,62.98,63.01,2900.0,50.3961,50.4121,50.3881,50.4121,2900.0
2006-09-13 13:05:00,63.01,63.01,62.99,63.0,5500.0,50.4121,50.4121,50.3961,50.4041,5500.0
2006-09-13 13:10:00,62.98,63.03,62.98,63.02,8100.0,50.3881,50.4281,50.3881,50.4201,8100.0
2006-09-13 13:15:00,63.02,63.03,63.01,63.01,3200.0,50.4201,50.4281,50.4121,50.4121,3200.0
2006-09-13 13:20:00,63.01,63.01,62.96,62.97,8000.0,50.4121,50.4121,50.3721,50.3801,8000.0
2006-09-13 13:25:00,62.97,62.99,62.96,62.99,10800.0,50.3801,50.3961,50.3721,50.3961,10800.0
2006-09-13 13:30:00,62.99,63.04,62.98,63.04,3400.0,50.3961,50.4361,50.3881,50.4361,3400.0
2006-09-13 13:35:00,63.03,63.04,63.0,63.03,6300.0,50.4281,50.4361,50.4041,50.4281,6300.0
2006-09-13 13:40:00,63.03,63.09,63.03,63.07,6400.0,50.4281,50.4761,50.4281,50.4601,6400.0
2006-09-13 13:45:00,63.08,63.12,63.06,63.12,9100.0,50.4681,50.5001,50.4521,50.5001,9100.0
2006-09-13 13:50:00,63.12,63.15,63.06,63.14,11500.0,50.5001,50.5241,50.4521,50.5161,11500.0
2006-09-13 13:55:00,63.13,63.19,63.11,63.11,19600.0,50.5081,50.5561,50.4921,50.4921,19600.0
2006-09-13 14:00:00,63.12,63.13,63.08,63.13,5700.0,50.5001,50.5081,50.4681,50.5081,5700.0
2006-09-13 14:05:00,63.13,63.15,63.12,63.12,6100.0,50.5081,50.5241,50.5001,50.5001,6100.0
2006-09-13 14:10:00,63.13,63.13,63.09,63.1,8100.0,50.5081,50.5081,50.4761,50.4841,8100.0
2006-09-13 14:15:00,63.11,63.16,63.1,63.11,8500.0,50.4921,50.5321,50.4841,50.4921,8500.0
2006-09-13 14:20:00,63.12,63.12,63.1,63.11,4400.0,50.5001,50.5001,50.4841,50.4921,4400.0
2006-09-13 14:25:00,63.14,63.14,63.12,63.14,2900.0,50.5161,50.5161,50.5001,50.5161,2900.0
2006-09-13 14:30:00,63.12,63.12,63.05,63.06,11800.0,50.5001,50.5001,50.4441,50.4521,11800.0
2006-09-13 14:35:00,63.05,63.12,63.02,63.1,10500.0,50.4441,50.5001,50.4201,50.4841,10500.0
2006-09-13 14:40:00,63.09,63.1,63.08,63.1,3700.0,50.4761,50.4841,50.4681,50.4841,3700.0
2006-09-13 14:45:00,63.12,63.14,63.11,63.14,4000.0,50.5001,50.5161,50.4921,50.5161,4000.0
2006-09-13 14:50:00,63.13,63.2,63.13,63.17,4500.0,50.5081,50.5641,50.5081,50.5401,4500.0
2006-09-13 14:55:00,63.16,63.29,63.16,63.28,8300.0,50.5321,50.6361,50.5321,50.6281,8300.0
2006-09-13 15:00:00,63.26,63.26,63.17,63.17,17300.0,50.6121,50.6121,50.5401,50.5401,17300.0
2006-09-13 15:05:00,63.16,63.17,63.12,63.12,9300.0,50.5321,50.5401,50.5001,50.5001,9300.0
2006-09-13 15:10:00,63.13,63.13,63.08,63.08,3900.0,50.5081,50.5081,50.4681,50.4681,3900.0
2006-09-13 15:15:00,63.05,63.15,63.05,63.15,15700.0,50.4441,50.5241,50.4441,50.5241,15700.0
2006-09-13 15:20:00,63.17,63.23,63.17,63.21,34600.0,50.5401,50.5881,50.5401,50.5721,34600.0
2006-09-13 15:25:00,63.21,63.22,63.14,63.21,18100.0,50.5721,50.5801,50.5161,50.5721,18100.0
2006-09-13 15:30:00,63.2,63.3,63.2,63.28,12000.0,50.5641,50.6441,50.5641,50.6281,12000.0
2006-09-13 15:35:00,63.29,63.33,63.25,63.32,19700.0,50.6361,50.6682,50.6041,50.6602,19700.0
2006-09-13 15:40:00,63.3,63.32,63.28,63.29,6600.0,50.6441,50.6602,50.6281,50.6361,6600.0
2006-09-13 15:45:00,63.29,63.38,63.27,63.37,16100.0,50.6361,50.7082,50.6201,50.7002,16100.0
2006-09-13 15:50:00,63.37,63.39,63.3,63.37,18800.0,50.7002,50.7162,50.6441,50.7002,18800.0
2006-09-13 15:55:00,63.36,63.37,63.36,63.37,16800.0,50.6922,50.7002,50.6922,50.7002,16800.0
2006-09-14 09:30:00,63.37,63.59,63.37,63.59,18500.0,50.7002,50.8762,50.7002,50.8762,18500.0
2006-09-14 09:35:00,63.59,63.8,63.59,63.8,17200.0,50.8762,51.0442,50.8762,51.0442,17200.0
2006-09-14 09:40:00,63.79,63.79,63.52,63.53,10700.0,51.0362,51.0362,50.8202,50.8282,10700.0
2006-09-14 09:45:00,63.53,63.64,63.52,63.64,8400.0,50.8282,50.9162,50.8202,50.9162,8400.0
2006-09-14 09:50:00,63.64,63.68,63.58,63.68,16800.0,50.9162,50.9482,50.8682,50.9482,16800.0
2006-09-14 09:55:00,63.68,63.78,63.67,63.72,14100.0,50.9482,51.0282,50.9402,50.9802,14100.0
2006-09-14 10:00:00,63.72,63.73,63.59,63.59,10400.0,50.9802,50.9882,50.8762,50.8762,10400.0
2006-09-14 10:05:00,63.58,63.58,63.52,63.53,2500.0,50.8682,50.8682,50.8202,50.8282,2500.0
2006-09-14 10:10:00,63.5,63.55,63.5,63.55,9600.0,50.8042,50.8442,50.8042,50.8442,9600.0
2006-09-14 10:15:00,63.53,63.56,63.5,63.56,15900.0,50.8282,50.8522,50.8042,50.8522,15900.0
2006-09-14 10:20:00,63.56,63.56,63.51,63.53,25100.0,50.8522,50.8522,50.8122,50.8282,25100.0
2006-09-14 10:25:00,63.53,63.53,63.5,63.5,19600.0,50.8282,50.8282,50.8042,50.8042,19600.0
2006-09-14 10:30:00,63.51,63.53,63.48,63.52,19200.0,50.8122,50.8282,50.7882,50.8202,19200.0
2006-09-14 10:35:00,63.52,63.52,63.48,63.49,10400.0,50.8202,50.8202,50.7882,50.7962,10400.0
2006-09-14 10:40:00,63.48,63.5,63.42,63.46,17100.0,50.7882,50.8042,50.7402,50.7722,17100.0
2006-09-14 10:45:00,63.46,63.49,63.45,63.46,5700.0,50.7722,50.7962,50.7642,50.7722,5700.0
2006-09-14 10:50:00,63.46,63.47,63.4,63.4,7500.0,50.7722,50.7802,50.7242,50.7242,7500.0
2006-09-14 10:55:00,63.38,63.44,63.28,63.28,29700.0,50.7082,50.7562,50.6281,50.6281,29700.0
2006-09-14 11:00:00,63.29,63.29,63.2,63.2,5200.0,50.6361,50.6361,50.5641,50.5641,5200.0
2006-09-14 11:05:00,63.2,63.33,63.2,63.26,33000.0,50.5641,50.6682,50.5641,50.6121,33000.0
2006-09-14 11:10:00,63.26,63.27,63.22,63.25,7100.0,50.6121,50.6201,50.5801,50.6041,7100.0
2006-09-14 11:15:00,63.27,63.31,63.25,63.28,4500.0,50.6201,50.6521,50.6041,50.6281,4500.0
2006-09-14 11:20:00,63.29,63.29,63.2,63.23,14300.0,50.6361,50.6361,50.5641,50.5881,14300.0
2006-09-14 11:25:00,63.23,63.26,63.18,63.26,30600.0,50.5881,50.6121,50.5481,50.6121,30600.0
2006-09-14 11:30:00,63.26,63.3,63.25,63.29,18200.0,50.6121,50.6441,50.6041,50.6361,18200.0
2006-09-14 11:35:00,63.29,63.35,63.27,63.35,26300.0,50.6361,50.6842,50.6201,50.6842,26300.0
2006-09-14 11:40:00,63.35,63.35,63.24,63.24,6200.0,50.6842,50.6842,50.5961,50.5961,6200.0
2006-09-14 11:45:00,63.23,63.23,63.16,63.22,4900.0,50.5881,50.5881,50.5321,50.5801,4900.0
2006-09-14 11:50:00,63.22,63.25,63.16,63.17,7600.0,50.5801,50.6041,50.5321,50.5401,7600.0
2006-09-14 11:55:00,63.17,63.18,63.15,63.16,7200.0,50.5401,50.5481,50.5241,50.5321,7200.0
2006-09-14 12:00:00,63.13,63.13,63.03,63.04,24100.0,50.5081,50.5081,50.4281,50.4361,24100.0
2006-09-14 12:05:00,63.01,63.03,63.0,63.01,3900.0,50.4121,50.4281,50.4041,50.4121,3900.0
2006-09-14 12:10:00,63.01,63.01,62.98,62.98,5600.0,50.4121,50.4121,50.3881,50.3881,5600.0
2006-09-14 12:15:00,62.99,62.99,62.96,62.99,18900.0,50.3961,50.3961,50.3721,50.3961,18900.0
2006-09-14 12:20:00,62.98,63.02,62.97,62.98,18900.0,50.3881,50.4201,50.3801,50.3881,18900.0
2006-09-14 12:25:00,62.98,63.04,62.97,63.04,5800.0,50.3881,50.4361,50.3801,50.4361,5800.0
2006-09-14 12:30:00,63.02,63.02,62.99,62.99,9900.0,50.4201,50.4201,50.3961,50.3961,9900.0
2006-09-14 12:35:00,63.0,63.0,62.97,62.97,2100.0,50.4041,50.4041,50.3801,50.3801,2100.0
2006-09-14 12:40:00,62.97,62.97,62.93,62.93,4500.0,50.3801,50.3801,50.3481,50.3481,4500.0
2006-09-14 12:45:00,62.94,62.98,62.93,62.98,4200.0,50.3561,50.3881,50.3481,50.3881,4200.0
2006-09-14 12:50:00,62.98,63.01,62.97,62.98,7000.0,50.3881,50.4121,50.3801,50.3881,7000.0
2006-09-14 12:55:00,62.97,63.11,62.97,63.1,12400.0,50.3801,50.4921,50.3801,50.4841,12400.0
2006-09-14 13:00:00,63.1,63.1,63.01,63.01,8000.0,50.4841,50.4841,50.4121,50.4121,8000.0
2006-09-14 13:05:00,63.02,63.02,62.99,63.0,4000.0,50.4201,50.4201,50.3961,50.4041,4000.0
2006-09-14 13:10:00,63.0,63.03,62.99,63.03,5700.0,50.4041,50.4281,50.3961,50.4281,5700.0
2006-09-14 13:15:00,63.05,63.11,63.02,63.1,6700.0,50.4441,50.4921,50.4201,50.4841,6700.0
2006-09-14 13:20:00,63.1,63.13,63.07,63.11,6800.0,50.4841,50.5081,50.4601,50.4921,6800.0
2006-09-14 13:25:00,63.12,63.14,63.08,63.11,7900.0,50.5001,50.5161,50.4681,50.4921,7900.0
2006-09-14 13:30:00,63.12,63.17,63.1,63.14,5500.0,50.5001,50.5401,50.4841,50.5161,5500.0
2006-09-14 13:35:00,63.13,63.14,63.1,63.1,3100.0,50.5081,50.5161,50.4841,50.4841,3100.0
2006-09-14 13:40:00,63.09,63.09,63.06,63.07,2700.0,50.4761,50.4761,50.4521,50.4601,2700.0
2006-09-14 13:45:00,63.06,63.06,63.03,63.04,7300.0,50.4521,50.4521,50.4281,50.4361,7300.0
2006-09-14 13:50:00,63.03,63.08,63.01,63.08,18700.0,50.4281,50.4681,50.4121,50.4681,18700.0
2006-09-14 13:55:00,63.09,63.16,63.07,63.07,10400.0,50.4761,50.5321,50.4601,50.4601,10400.0
2006-09-14 14:00:00,63.06,63.06,62.98,63.0,4800.0,50.4521,50.4521,50.3881,50.4041,4800.0
2006-09-14 14:05:00,63.0,63.0,62.97,62.97,8300.0,50.4041,50.4041,50.3801,50.3801,8300.0
2006-09-14 14:10:00,62.96,63.09,62.96,63.04,7300.0,50.3721,50.4761,50.3721,50.4361,7300.0
2006-09-14 14:15:00,63.04,63.04,63.0,63.04,12500.0,50.4361,50.4361,50.4041,50.4361,12500.0
2006-09-14 14:20:00,63.01,63.08,63.01,63.08,9900.0,50.4121,50.4681,50.4121,50.4681,9900.0
2006-09-14 14:25:00,63.08,63.08,63.02,63.05,5900.0,50.4681,50.4681,50.4201,50.4441,5900.0
2006-09-14 14:30:00,63.06,63.1,63.06,63.1,7900.0,50.4521,50.4841,50.4521,50.4841,7900.0
2006-09-14 14:35:00,63.1,63.1,63.03,63.05,7800.0,50.4841,50.4841,50.4281,50.4441,7800.0
2006-09-14 14:40:00,63.05,63.07,63.03,63.06,7900.0,50.4441,50.4601,50.4281,50.4521,7900.0
2006-09-14 14:45:00,63.06,63.06,63.03,63.04,9000.0,50.4521,50.4521,50.4281,50.4361,9000.0
2006-09-14 14:50:00,63.04,63.09,63.04,63.07,6800.0,50.4361,50.4761,50.4361,50.4601,6800.0
2006-09-14 14:55:00,63.06,63.11,63.05,63.09,6600.0,50.4521,50.4921,50.4441,50.4761,6600.0
2006-09-14 15:00:00,63.1,63.13,63.05,63.07,12200.0,50.4841,50.5081,50.4441,50.4601,12200.0
2006-09-14 15:05:00,63.06,63.13,63.06,63.13,11300.0,50.4521,50.5081,50.4521,50.5081,11300.0
2006-09-14 15:10:00,63.14,63.15,63.1,63.14,4900.0,50.5161,50.5241,50.4841,50.5161,4900.0
2006-09-14 15:15:00,63.15,63.27,63.15,63.26,11600.0,50.5241,50.6201,50.5241,50.6121,11600.0
2006-09-14 15:20:00,63.27,63.27,63.2,63.21,5200.0,50.6201,50.6201,50.5641,50.5721,5200.0
2006-09-14 15:25:00,63.2,63.21,63.15,63.19,6300.0,50.5641,50.5721,50.5241,50.5561,6300.0
2006-09-14 15:30:00,63.2,63.24,63.18,63.24,4000.0,50.5641,50.5961,50.5481,50.5961,4000.0
2006-09-14 15:35:00,63.24,63.24,63.23,63.24,3000.0,50.5961,50.5961,50.5881,50.5961,3000.0
2006-09-14 15:40:00,63.24,63.24,63.21,63.22,7300.0,50.5961,50.5961,50.5721,50.5801,7300.0
2006-09-14 15:45:00,63.22,63.25,63.18,63.25,4500.0,50.5801,50.6041,50.5481,50.6041,4500.0
2006-09-14 15:50:00,63.25,63.25,63.2,63.21,7600.0,50.6041,50.6041,50.5641,50.5721,7600.0
2006-09-14 15:55:00,63.2,63.25,63.19,63.19,7700.0,50.5641,50.6041,50.5561,50.5561,7700.0
2006-09-15 09:35:00,63.65,63.65,63.64,63.65,188600.0,50.9242,50.9242,50.9162,50.9242,188600.0
2006-09-15 09:40:00,63.65,63.69,63.5,63.51,10800.0,50.9242,50.9562,50.8042,50.8122,10800.0
2006-09-15 09:45:00,63.51,63.51,63.35,63.47,6600.0,50.8122,50.8122,50.6842,50.7802,6600.0
2006-09-15 09:50:00,63.51,63.62,63.49,63.62,6200.0,50.8122,50.9002,50.7962,50.9002,6200.0
2006-09-15 09:55:00,63.62,63.9,63.62,63.83,7300.0,50.9002,51.1242,50.9002,51.0682,7300.0
2006-09-15 10:00:00,63.8,63.8,63.72,63.75,5600.0,51.0442,51.0442,50.9802,51.0042,5600.0
2006-09-15 10:05:00,63.71,63.8,63.67,63.8,9600.0,50.9722,51.0442,50.9402,51.0442,9600.0
2006-09-15 10:10:00,63.8,63.98,63.8,63.96,15900.0,51.0442,51.1882,51.0442,51.1722,15900.0
2006-09-15 10:15:00,63.94,64.5,63.91,64.24,53700.0,51.1562,51.6042,51.1322,51.3962,53700.0
2006-09-15 10:20:00,64.24,64.3,64.14,64.16,62500.0,51.3962,51.4442,51.3162,51.3322,62500.0
2006-09-15 10:25:00,64.16,64.26,64.14,64.19,40800.0,51.3322,51.4122,51.3162,51.3562,40800.0
2006-09-15 10:30:00,64.17,64.26,64.1,64.23,27300.0,51.3402,51.4122,51.2842,51.3882,27300.0
2006-09-15 10:35:00,64.25,64.25,64.14,64.2,32700.0,51.4042,51.4042,51.3162,51.3642,32700.0
2006-09-15 10:40:00,64.19,64.2,64.13,64.14,14500.0,51.3562,51.3642,51.3082,51.3162,14500.0
2006-09-15 10:45:00,64.14,64.17,64.13,64.15,12500.0,51.3162,51.3402,51.3082,51.3242,12500.0
2006-09-15 10:50:00,64.15,64.16,64.11,64.13,15800.0,51.3242,51.3322,51.2922,51.3082,15800.0
2006-09-15 10:55:00,64.13,64.18,64.1,64.17,22800.0,51.3082,51.3482,51.2842,51.3402,22800.0
2006-09-15 11:00:00,64.15,64.18,64.14,64.15,10000.0,51.3242,51.3482,51.3162,51.3242,10000.0
2006-09-15 11:05:00,64.14,64.19,64.14,64.19,18400.0,51.3162,51.3562,51.3162,51.3562,18400.0
2006-09-15 11:10:00,64.19,64.25,64.18,64.21,25300.0,51.3562,51.4042,51.3482,51.3722,25300.0
2006-09-15 11:15:00,64.22,64.25,64.16,64.21,24300.0,51.3802,51.4042,51.3322,51.3722,24300.0
2006-09-15 11:20:00,64.21,64.3,64.17,64.25,25900.0,51.3722,51.4442,51.3402,51.4042,25900.0
2006-09-15 11:25:00,64.25,64.31,64.25,64.25,6500.0,51.4042,51.4522,51.4042,51.4042,6500.0
2006-09-15 11:30:00,64.25,64.39,64.22,64.36,16100.0,51.4042,51.5162,51.3802,51.4922,16100.0
2006-09-15 11:35:00,64.35,64.36,64.26,64.33,29600.0,51.4842,51.4922,51.4122,51.4682,29600.0
2006-09-15 11:40:00,64.35,64.35,64.28,64.32,17200.0,51.4842,51.4842,51.4282,51.4602,17200.0
2006-09-15 11:45:00,64.33,64.33,64.31,64.33,3000.0,51.4682,51.4682,51.4522,51.4682,3000.0
2006-09-15 11:50:00,64.31,64.36,64.3,64.35,5400.0,51.4522,51.4922,51.4442,51.4842,5400.0
2006-09-15 11:55:00,64.35,64.41,64.31,64.38,22100.0,51.4842,51.5322,51.4522,51.5082,22100.0
2006-09-15 12:00:00,64.37,64.38,64.22,64.3,21200.0,51.5002,51.5082,51.3802,51.4442,21200.0
2006-09-15 12:05:00,64.3,64.36,64.28,64.36,9800.0,51.4442,51.4922,51.4282,51.4922,9800.0
2006-09-15 12:10:00,64.36,64.36,64.31,64.35,9200.0,51.4922,51.4922,51.4522,51.4842,9200.0
2006-09-15 12:15:00,64.35,64.57,64.35,64.55,35800.0,51.4842,51.6602,51.4842,51.6442,35800.0
2006-09-15 12:20:00,64.53,64.54,64.42,64.49,8900.0,51.6282,51.6362,51.5402,51.5962,8900.0
2006-09-15 12:25:00,64.5,64.53,64.45,64.47,5000.0,51.6042,51.6282,51.5642,51.5802,5000.0
2006-09-15 12:30:00,64.46,64.46,64.3,64.33,8400.0,51.5722,51.5722,51.4442,51.4682,8400.0
2006-09-15 12:35:00,64.3,64.36,64.29,64.35,24400.0,51.4442,51.4922,51.4362,51.4842,24400.0
2006-09-15 12:40:00,64.35,64.35,64.3,64.32,78100.0,51.4842,51.4842,51.4442,51.4602,78100.0
2006-09-15 12:45:00,64.32,64.32,64.28,64.28,10700.0,51.4602,51.4602,51.4282,51.4282,10700.0
2006-09-15 12:50:00,64.28,64.3,64.26,64.3,16300.0,51.4282,51.4442,51.4122,51.4442,16300.0
2006-09-15 12:55:00,64.3,64.37,64.28,64.34,53800.0,51.4442,51.5002,51.4282,51.4762,53800.0
2006-09-15 13:00:00,64.37,64.39,64.34,64.38,34000.0,51.5002,51.5162,51.4762,51.5082,34000.0
2006-09-15 13:05:00,64.38,64.38,64.35,64.37,4000.0,51.5082,51.5082,51.4842,51.5002,4000.0
2006-09-15 13:10:00,64.37,64.39,64.35,64.38,6600.0,51.5002,51.5162,51.4842,51.5082,6600.0
2006-09-15 13:15:00,64.38,64.38,64.36,64.37,9300.0,51.5082,51.5082,51.4922,51.5002,9300.0
2006-09-15 13:20:00,64.36,64.36,64.3,64.34,22600.0,51.4922,51.4922,51.4442,51.4762,22600.0
2006-09-15 13:25:00,64.34,64.35,64.31,64.31,8000.0,51.4762,51.4842,51.4522,51.4522,8000.0
2006-09-15 13:30:00,64.32,64.35,64.31,64.34,5400.0,51.4602,51.4842,51.4522,51.4762,5400.0
2006-09-15 13:35:00,64.34,64.42,64.34,64.42,18400.0,51.4762,51.5402,51.4762,51.5402,18400.0
2006-09-15 13:40:00,64.42,64.43,64.36,64.39,20300.0,51.5402,51.5482,51.4922,51.5162,20300.0
2006-09-15 13:45:00,64.4,64.45,64.39,64.45,12100.0,51.5242,51.5642,51.5162,51.5642,12100.0
2006-09-15 13:50:00,64.48,64.55,64.48,64.49,21600.0,51.5882,51.6442,51.5882,51.5962,21600.0
2006-09-15 13:55:00,64.49,64.53,64.44,64.49,26900.0,51.5962,51.6282,51.5562,51.5962,26900.0
2006-09-15 14:00:00,64.49,64.5,64.38,64.46,20200.0,51.5962,51.6042,51.5082,51.5722,20200.0
2006-09-15 14:05:00,64.46,64.46,64.44,64.44,10800.0,51.5722,51.5722,51.5562,51.5562,10800.0
2006-09-15 14:10:00,64.45,64.52,64.44,64.52,12500.0,51.5642,51.6202,51.5562,51.6202,12500.0
2006-09-15 14:15:00,64.51,64.54,64.51,64.51,8400.0,51.6122,51.6362,51.6122,51.6122,8400.0
2006-09-15 14:20:00,64.52,64.53,64.5,64.53,14400.0,51.6202,51.6282,51.6042,51.6282,14400.0
2006-09-15 14:25:00,64.53,64.55,64.52,64.55,4700.0,51.6282,51.6442,51.6202,51.6442,4700.0
2006-09-15 14:30:00,64.55,64.57,64.53,64.54,10000.0,51.6442,51.6602,51.6282,51.6362,10000.0
2006-09-15 14:35:00,64.54,64.58,64.52,64.57,20700.0,51.6362,51.6682,51.6202,51.6602,20700.0
2006-09-15 14:40:00,64.56,64.68,64.56,64.68,25000.0,51.6522,51.7482,51.6522,51.7482,25000.0
2006-09-15 14:45:00,64.68,64.87,64.68,64.72,31600.0,51.7482,51.9003,51.7482,51.7802,31600.0
2006-09-15 14:50:00,64.72,64.72,64.69,64.69,16700.0,51.7802,51.7802,51.7562,51.7562,16700.0
2006-09-15 14:55:00,64.7,64.7,64.62,64.62,20500.0,51.7642,51.7642,51.7002,51.7002,20500.0
2006-09-15 15:00:00,64.62,64.65,64.6,64.6,32100.0,51.7002,51.7242,51.6842,51.6842,32100.0
2006-09-15 15:05:00,64.6,64.65,64.6,64.65,18200.0,51.6842,51.7242,51.6842,51.7242,18200.0
2006-09-15 15:10:00,64.65,64.75,64.65,64.72,24100.0,51.7242,51.8042,51.7242,51.7802,24100.0
2006-09-15 15:15:00,64.72,64.75,64.71,64.74,13600.0,51.7802,51.8042,51.7722,51.7962,13600.0
2006-09-15 15:20:00,64.74,64.78,64.74,64.75,26700.0,51.7962,51.8282,51.7962,51.8042,26700.0
2006-09-15 15:25:00,64.74,64.76,64.71,64.71,21000.0,51.7962,51.8122,51.7722,51.7722,21000.0
2006-09-15 15:30:00,64.72,64.74,64.69,64.73,25400.0,51.7802,51.7962,51.7562,51.7882,25400.0
2006-09-15 15:35:00,64.74,64.76,64.73,64.75,26300.0,51.7962,51.8122,51.7882,51.8042,26300.0
2006-09-15 15:40:00,64.74,64.75,64.73,64.75,39700.0,51.7962,51.8042,51.7882,51.8042,39700.0
2006-09-15 15:45:00,64.75,64.76,64.73,64.75,36400.0,51.8042,51.8122,51.7882,51.8042,36400.0
2006-09-15 15:50:00,64.75,64.75,64.73,64.74,39200.0,51.8042,51.8042,51.7882,51.7962,39200.0
2006-09-15 15:55:00,64.74,64.76,64.73,64.75,95400.0,51.7962,51.8122,51.7882,51.8042,95400.0
2006-09-18 09:30:00,64.9,64.92,64.86,64.88,27500.0,51.9243,51.9403,51.8923,51.9083,27500.0
2006-09-18 09:35:00,64.88,64.9,64.85,64.88,21200.0,51.9083,51.9243,51.8843,51.9083,21200.0
2006-09-18 09:40:00,64.84,64.89,64.84,64.84,14700.0,51.8763,51.9163,51.8763,51.8763,14700.0
2006-09-18 09:45:00,64.81,64.84,64.8,64.83,22200.0,51.8522,51.8763,51.8442,51.8682,22200.0
2006-09-18 09:50:00,64.81,64.87,64.8,64.86,24000.0,51.8522,51.9003,51.8442,51.8923,24000.0
2006-09-18 09:55:00,64.88,64.9,64.78,64.78,19800.0,51.9083,51.9243,51.8282,51.8282,19800.0
2006-09-18 10:00:00,64.78,64.87,64.78,64.8,52200.0,51.8282,51.9003,51.8282,51.8442,52200.0
2006-09-18 10:05:00,64.79,64.92,64.79,64.88,25000.0,51.8362,51.9403,51.8362,51.9083,25000.0
2006-09-18 10:10:00,64.88,64.9,64.87,64.89,6500.0,51.9083,51.9243,51.9003,51.9163,6500.0
2006-09-18 10:15:00,64.88,64.99,64.87,64.99,31100.0,51.9083,51.9963,51.9003,51.9963,31100.0
2006-09-18 10:20:00,64.98,65.0,64.96,65.0,30400.0,51.9883,52.0043,51.9723,52.0043,30400.0
2006-09-18 10:25:00,65.0,65.09,64.9,64.95,36100.0,52.0043,52.0763,51.9243,51.9643,36100.0
2006-09-18 10:30:00,64.95,64.98,64.93,64.93,27000.0,51.9643,51.9883,51.9483,51.9483,27000.0
2006-09-18 10:35:00,64.93,64.97,64.92,64.96,15300.0,51.9483,51.9803,51.9403,51.9723,15300.0
2006-09-18 10:40:00,64.95,65.09,64.94,65.05,12700.0,51.9643,52.0763,51.9563,52.0443,12700.0
2006-09-18 10:45:00,65.05,65.06,65.01,65.04,12900.0,52.0443,52.0523,52.0123,52.0363,12900.0
2006-09-18 10:50:00,65.04,65.16,65.04,65.07,24200.0,52.0363,52.1323,52.0363,52.0603,24200.0
2006-09-18 10:55:00,65.07,65.15,65.05,65.06,10400.0,52.0603,52.1243,52.0443,52.0523,10400.0
2006-09-18 11:00:00,65.06,65.08,65.05,65.07,6300.0,52.0523,52.0683,52.0443,52.0603,6300.0
2006-09-18 11:05:00,65.06,65.07,65.03,65.03,4800.0,52.0523,52.0603,52.0283,52.0283,4800.0
2006-09-18 11:10:00,65.04,65.04,64.91,64.98,17000.0,52.0363,52.0363,51.9323,51.9883,17000.0
2006-09-18 11:15:00,64.98,64.98,64.85,64.85,8300.0,51.9883,51.9883,51.8843,51.8843,8300.0
2006-09-18 11:20:00,64.84,64.84,64.69,64.69,8200.0,51.8763,51.8763,51.7562,51.7562,8200.0
2006-09-18 11:25:00,64.67,64.67,64.61,64.64,19800.0,51.7402,51.7402,51.6922,51.7162,19800.0
2006-09-18 11:30:00,64.65,64.65,64.57,64.58,12300.0,51.7242,51.7242,51.6602,51.6682,12300.0
2006-09-18 11:35:00,64.57,64.59,64.52,64.53,20100.0,51.6602,51.6762,51.6202,51.6282,20100.0
2006-09-18 11:40:00,64.54,64.61,64.54,64.6,11900.0,51.6362,51.6922,51.6362,51.6842,11900.0
2006-09-18 11:45:00,64.61,64.66,64.6,64.66,12100.0,51.6922,51.7322,51.6842,51.7322,12100.0
2006-09-18 11:50:00,64.66,64.66,64.48,64.5,23000.0,51.7322,51.7322,51.5882,51.6042,23000.0
2006-09-18 11:55:00,64.5,64.51,64.38,64.38,13600.0,51.6042,51.6122,51.5082,51.5082,13600.0
2006-09-18 12:00:00,64.38,64.38,64.25,64.25,15300.0,51.5082,51.5082,51.4042,51.4042,15300.0
2006-09-18 12:05:00,64.26,64.3,64.26,64.29,12300.0,51.4122,51.4442,51.4122,51.4362,12300.0
2006-09-18 12:10:00,64.29,64.29,64.25,64.28,28200.0,51.4362,51.4362,51.4042,51.4282,28200.0
2006-09-18 12:15:00,64.27,64.29,64.22,64.22,8400.0,51.4202,51.4362,51.3802,51.3802,8400.0
2006-09-18 12:20:00,64.21,64.21,64.11,64.11,4700.0,51.3722,51.3722,51.2922,51.2922,4700.0
2006-09-18 12:25:00,64.12,64.17,64.06,64.16,17500.0,51.3002,51.3402,51.2522,51.3322,17500.0
2006-09-18 12:30:00,64.16,64.19,64.16,64.18,3500.0,51.3322,51.3562,51.3322,51.3482,3500.0
2006-09-18 12:35:00,64.18,64.19,64.17,64.19,5100.0,51.3482,51.3562,51.3402,51.3562,5100.0
2006-09-18 12:40:00,64.2,64.22,64.18,64.22,5500.0,51.3642,51.3802,51.3482,51.3802,5500.0
2006-09-18 12:45:00,64.21,64.3,64.21,64.24,6700.0,51.3722,51.4442,51.3722,51.3962,6700.0
2006-09-18 12:50:00,64.24,64.3,64.22,64.3,6000.0,51.3962,51.4442,51.3802,51.4442,6000.0
2006-09-18 12:55:00,64.3,64.33,64.27,64.33,4500.0,51.4442,51.4682,51.4202,51.4682,4500.0
2006-09-18 13:00:00,64.33,64.33,64.27,64.28,4900.0,51.4682,51.4682,51.4202,51.4282,4900.0
2006-09-18 13:05:00,64.27,64.28,64.24,64.26,4900.0,51.4202,51.4282,51.3962,51.4122,4900.0
2006-09-18 13:10:00,64.25,64.25,64.21,64.22,4700.0,51.4042,51.4042,51.3722,51.3802,4700.0
2006-09-18 13:15:00,64.22,64.26,64.22,64.26,5600.0,51.3802,51.4122,51.3802,51.4122,5600.0
2006-09-18 13:20:00,64.27,64.31,64.26,64.31,5000.0,51.4202,51.4522,51.4122,51.4522,5000.0
2006-09-18 13:25:00,64.31,64.34,64.31,64.34,3400.0,51.4522,51.4762,51.4522,51.4762,3400.0
2006-09-18 13:30:00,64.33,64.36,64.27,64.27,6800.0,51.4682,51.4922,51.4202,51.4202,6800.0
2006-09-18 13:35:00,64.26,64.26,64.19,64.21,5900.0,51.4122,51.4122,51.3562,51.3722,5900.0
2006-09-18 13:40:00,64.19,64.19,64.08,64.08,10300.0,51.3562,51.3562,51.2682,51.2682,10300.0
2006-09-18 13:45:00,64.07,64.09,64.06,64.08,3900.0,51.2602,51.2762,51.2522,51.2682,3900.0
2006-09-18 13:50:00,64.08,64.09,64.01,64.01,4500.0,51.2682,51.2762,51.2122,51.2122,4500.0
2006-09-18 13:55:00,64.0,64.01,63.96,64.01,5700.0,51.2042,51.2122,51.1722,51.2122,5700.0
2006-09-18 14:00:00,64.01,64.02,63.93,63.93,4400.0,51.2122,51.2202,51.1482,51.1482,4400.0
2006-09-18 14:05:00,63.93,63.93,63.87,63.87,7100.0,51.1482,51.1482,51.1002,51.1002,7100.0
2006-09-18 14:10:00,63.88,63.9,63.87,63.87,10200.0,51.1082,51.1242,51.1002,51.1002,10200.0
2006-09-18 14:15:00,63.9,63.9,63.82,63.84,8900.0,51.1242,51.1242,51.0602,51.0762,8900.0
2006-09-18 14:20:00,63.84,63.9,63.84,63.87,7900.0,51.0762,51.1242,51.0762,51.1002,7900.0
2006-09-18 14:25:00,63.89,63.93,63.88,63.9,8700.0,51.1162,51.1482,51.1082,51.1242,8700.0
2006-09-18 14:30:00,63.89,63.89,63.83,63.83,3800.0,51.1162,51.1162,51.0682,51.0682,3800.0
2006-09-18 14:35:00,63.83,63.86,63.82,63.84,5800.0,51.0682,51.0922,51.0602,51.0762,5800.0
2006-09-18 14:40:00,63.84,63.84,63.73,63.75,6900.0,51.0762,51.0762,50.9882,51.0042,6900.0
2006-09-18 14:45:00,63.75,63.76,63.73,63.73,11000.0,51.0042,51.0122,50.9882,50.9882,11000.0
2006-09-18 14:50:00,63.73,63.78,63.72,63.74,12300.0,50.9882,51.0282,50.9802,50.9962,12300.0
2006-09-18 14:55:00,63.72,63.72,63.67,63.68,12600.0,50.9802,50.9802,50.9402,50.9482,12600.0
2006-09-18 15:00:00,63.68,63.7,63.63,63.68,12500.0,50.9482,50.9642,50.9082,50.9482,12500.0
2006-09-18 15:05:00,63.68,63.69,63.66,63.68,16600.0,50.9482,50.9562,50.9322,50.9482,16600.0
2006-09-18 15:10:00,63.68,63.68,63.63,63.64,13900.0,50.9482,50.9482,50.9082,50.9162,13900.0
2006-09-18 15:15:00,63.64,63.64,63.54,63.59,15800.0,50.9162,50.9162,50.8362,50.8762,15800.0
2006-09-18 15:20:00,63.59,63.63,63.57,63.62,9400.0,50.8762,50.9082,50.8602,50.9002,9400.0
2006-09-18 15:25:00,63.61,63.68,63.59,63.66,10400.0,50.8922,50.9482,50.8762,50.9322,10400.0
2006-09-18 15:30:00,63.66,63.67,63.65,63.66,26400.0,50.9322,50.9402,50.9242,50.9322,26400.0
2006-09-18 15:35:00,63.65,63.65,63.55,63.55,21600.0,50.9242,50.9242,50.8442,50.8442,21600.0
2006-09-18 15:40:00,63.56,63.56,63.46,63.46,23400.0,50.8522,50.8522,50.7722,50.7722,23400.0
2006-09-18 15:45:00,63.46,63.47,63.44,63.44,27700.0,50.7722,50.7802,50.7562,50.7562,27700.0
2006-09-18 15:50:00,63.44,63.44,63.38,63.38,30300.0,50.7562,50.7562,50.7082,50.7082,30300.0
2006-09-18 15:55:00,63.39,63.39,63.38,63.39,50300.0,50.7162,50.7162,50.7082,50.7162,50300.0
2006-09-19 09:30:00,63.4,63.48,63.35,63.48,15000.0,50.7242,50.7882,50.6842,50.7882,15000.0
2006-09-19 09:35:00,63.44,63.53,63.43,63.43,5100.0,50.7562,50.8282,50.7482,50.7482,5100.0
2006-09-19 09:40:00,63.44,63.57,63.35,63.56,11000.0,50.7562,50.8602,50.6842,50.8522,11000.0
2006-09-19 09:45:00,63.57,63.88,63.57,63.71,19100.0,50.8602,51.1082,50.8602,50.9722,19100.0
2006-09-19 09:50:00,63.73,63.75,63.69,63.7,7900.0,50.9882,51.0042,50.9562,50.9642,7900.0
2006-09-19 09:55:00,63.7,63.71,63.65,63.66,6100.0,50.9642,50.9722,50.9242,50.9322,6100.0
2006-09-19 10:00:00,63.66,63.69,63.63,63.66,18200.0,50.9322,50.9562,50.9082,50.9322,18200.0
2006-09-19 10:05:00,63.66,63.66,63.58,63.59,11100.0,50.9322,50.9322,50.8682,50.8762,11100.0
2006-09-19 10:10:00,63.62,63.62,63.59,63.6,5800.0,50.9002,50.9002,50.8762,50.8842,5800.0
2006-09-19 10:15:00,63.6,63.62,63.49,63.49,11600.0,50.8842,50.9002,50.7962,50.7962,11600.0
2006-09-19 10:20:00,63.47,63.5,63.43,63.49,8900.0,50.7802,50.8042,50.7482,50.7962,8900.0
2006-09-19 10:25:00,63.46,63.49,63.45,63.46,4500.0,50.7722,50.7962,50.7642,50.7722,4500.0
2006-09-19 10:30:00,63.46,63.47,63.43,63.45,5500.0,50.7722,50.7802,50.7482,50.7642,5500.0
2006-09-19 10:35:00,63.43,63.46,63.43,63.46,6600.0,50.7482,50.7722,50.7482,50.7722,6600.0
2006-09-19 10:40:00,63.47,63.5,63.46,63.5,7500.0,50.7802,50.8042,50.7722,50.8042,7500.0
2006-09-19 10:45:00,63.49,63.5,63.47,63.48,6300.0,50.7962,50.8042,50.7802,50.7882,6300.0
2006-09-19 10:50:00,63.48,63.49,63.47,63.48,5900.0,50.7882,50.7962,50.7802,50.7882,5900.0
2006-09-19 10:55:00,63.48,63.5,63.48,63.49,6800.0,50.7882,50.8042,50.7882,50.7962,6800.0
2006-09-19 11:00:00,63.48,63.5,63.47,63.49,11900.0,50.7882,50.8042,50.7802,50.7962,11900.0
2006-09-19 11:05:00,63.5,63.5,63.49,63.5,9000.0,50.8042,50.8042,50.7962,50.8042,9000.0
2006-09-19 11:10:00,63.49,63.5,63.48,63.48,6800.0,50.7962,50.8042,50.7882,50.7882,6800.0
2006-09-19 11:15:00,63.48,63.5,63.45,63.47,4700.0,50.7882,50.8042,50.7642,50.7802,4700.0
2006-09-19 11:20:00,63.49,63.5,63.47,63.49,10400.0,50.7962,50.8042,50.7802,50.7962,10400.0
2006-09-19 11:25:00,63.5,63.5,63.49,63.5,9600.0,50.8042,50.8042,50.7962,50.8042,9600.0
2006-09-19 11:30:00,63.49,63.5,63.48,63.48,10600.0,50.7962,50.8042,50.7882,50.7882,10600.0
2006-09-19 11:35:00,63.49,63.5,63.45,63.45,10300.0,50.7962,50.8042,50.7642,50.7642,10300.0
2006-09-19 11:40:00,63.43,63.44,63.39,63.4,4300.0,50.7482,50.7562,50.7162,50.7242,4300.0
2006-09-19 11:45:00,63.4,63.4,63.22,63.23,10800.0,50.7242,50.7242,50.5801,50.5881,10800.0
2006-09-19 11:50:00,63.24,63.24,63.18,63.22,14100.0,50.5961,50.5961,50.5481,50.5801,14100.0
2006-09-19 11:55:00,63.22,63.26,63.2,63.2,4700.0,50.5801,50.6121,50.5641,50.5641,4700.0
2006-09-19 12:00:00,63.2,63.21,63.08,63.09,10900.0,50.5641,50.5721,50.4681,50.4761,10900.0
2006-09-19 12:05:00,63.09,63.09,63.0,63.01,13600.0,50.4761,50.4761,50.4041,50.4121,13600.0
2006-09-19 12:10:00,63.0,63.0,62.92,62.93,16100.0,50.4041,50.4041,50.3401,50.3481,16100.0
2006-09-19 12:15:00,62.92,62.95,62.86,62.95,8900.0,50.3401,50.3641,50.2921,50.3641,8900.0
2006-09-19 12:20:00,62.93,62.96,62.92,62.92,4500.0,50.3481,50.3721,50.3401,50.3401,4500.0
2006-09-19 12:25:00,62.92,62.93,62.89,62.9,5500.0,50.3401,50.3481,50.3161,50.3241,5500.0
2006-09-19 12:30:00,62.9,62.9,62.85,62.9,5900.0,50.3241,50.3241,50.2841,50.3241,5900.0
2006-09-19 12:35:00,62.9,62.96,62.87,62.96,3200.0,50.3241,50.3721,50.3001,50.3721,3200.0
2006-09-19 12:40:00,62.96,63.0,62.94,62.99,13200.0,50.3721,50.4041,50.3561,50.3961,13200.0
2006-09-19 12:45:00,62.99,63.0,62.98,62.98,10700.0,50.3961,50.4041,50.3881,50.3881,10700.0
2006-09-19 12:50:00,62.96,62.97,62.89,62.93,20700.0,50.3721,50.3801,50.3161,50.3481,20700.0
2006-09-19 12:55:00,62.91,62.91,62.86,62.91,9000.0,50.3321,50.3321,50.2921,50.3321,9000.0
2006-09-19 13:00:00,62.91,62.93,62.85,62.89,8400.0,50.3321,50.3481,50.2841,50.3161,8400.0
2006-09-19 13:05:00,62.88,62.88,62.79,62.86,19300.0,50.3081,50.3081,50.2361,50.2921,19300.0
2006-09-19 13:10:00,62.81,62.82,62.76,62.82,12700.0,50.2521,50.2601,50.2121,50.2601,12700.0
2006-09-19 13:15:00,62.82,62.82,62.63,62.71,26700.0,50.2601,50.2601,50.1081,50.1721,26700.0
2006-09-19 13:20:00,62.71,62.73,62.65,62.71,41600.0,50.1721,50.1881,50.1241,50.1721,41600.0
2006-09-19 13:25:00,62.71,62.78,62.7,62.73,18800.0,50.1721,50.2281,50.1641,50.1881,18800.0
2006-09-19 13:30:00,62.71,62.75,62.68,62.69,14600.0,50.1721,50.2041,50.1481,50.1561,14600.0
2006-09-19 13:35:00,62.7,62.71,62.66,62.66,6300.0,50.1641,50.1721,50.1321,50.1321,6300.0
2006-09-19 13:40:00,62.65,62.7,62.64,62.67,5700.0,50.1241,50.1641,50.1161,50.1401,5700.0
2006-09-19 13:45:00,62.67,62.7,62.63,62.66,14200.0,50.1401,50.1641,50.1081,50.1321,14200.0
2006-09-19 13:50:00,62.67,62.7,62.66,62.69,7800.0,50.1401,50.1641,50.1321,50.1561,7800.0
2006-09-19 13:55:00,62.69,62.81,62.69,62.81,6900.0,50.1561,50.2521,50.1561,50.2521,6900.0
2006-09-19 14:00:00,62.84,62.95,62.84,62.89,18500.0,50.2761,50.3641,50.2761,50.3161,18500.0
2006-09-19 14:05:00,62.9,62.99,62.9,62.93,15500.0,50.3241,50.3961,50.3241,50.3481,15500.0
2006-09-19 14:10:00,62.93,62.93,62.86,62.9,7400.0,50.3481,50.3481,50.2921,50.3241,7400.0
2006-09-19 14:15:00,62.91,62.94,62.89,62.91,9500.0,50.3321,50.3561,50.3161,50.3321,9500.0
2006-09-19 14:20:00,62.91,63.07,62.91,63.07,11400.0,50.3321,50.4601,50.3321,50.4601,11400.0
2006-09-19 14:25:00,63.06,63.06,62.98,63.01,11000.0,50.4521,50.4521,50.3881,50.4121,11000.0
2006-09-19 14:30:00,62.99,63.02,62.99,63.01,6700.0,50.3961,50.4201,50.3961,50.4121,6700.0
2006-09-19 14:35:00,63.01,63.01,62.93,62.93,14500.0,50.4121,50.4121,50.3481,50.3481,14500.0
2006-09-19 14:40:00,62.93,62.94,62.83,62.84,17100.0,50.3481,50.3561,50.2681,50.2761,17100.0
2006-09-19 14:45:00,62.85,62.94,62.84,62.9,7800.0,50.2841,50.3561,50.2761,50.3241,7800.0
2006-09-19 14:50:00,62.9,62.9,62.86,62.87,7500.0,50.3241,50.3241,50.2921,50.3001,7500.0
2006-09-19 14:55:00,62.87,62.93,62.83,62.83,12500.0,50.3001,50.3481,50.2681,50.2681,12500.0
2006-09-19 15:00:00,62.84,62.86,62.82,62.85,8500.0,50.2761,50.2921,50.2601,50.2841,8500.0
2006-09-19 15:05:00,62.86,62.92,62.84,62.92,14900.0,50.2921,50.3401,50.2761,50.3401,14900.0
2006-09-19 15:10:00,62.92,62.95,62.91,62.92,9500.0,50.3401,50.3641,50.3321,50.3401,9500.0
2006-09-19 15:15:00,62.93,62.93,62.82,62.82,11100.0,50.3481,50.3481,50.2601,50.2601,11100.0
2006-09-19 15:20:00,62.82,62.82,62.78,62.79,13200.0,50.2601,50.2601,50.2281,50.2361,13200.0
2006-09-19 15:25:00,62.79,62.79,62.76,62.77,26600.0,50.2361,50.2361,50.2121,50.2201,26600.0
2006-09-19 15:30:00,62.77,62.77,62.7,62.72,28700.0,50.2201,50.2201,50.1641,50.1801,28700.0
2006-09-19 15:35:00,62.72,62.82,62.7,62.78,29500.0,50.1801,50.2601,50.1641,50.2281,29500.0
2006-09-19 15:40:00,62.78,62.78,62.72,62.72,28300.0,50.2281,50.2281,50.1801,50.1801,28300.0
2006-09-19 15:45:00,62.72,62.73,62.66,62.67,36000.0,50.1801,50.1881,50.1321,50.1401,36000.0
2006-09-19 15:50:00,62.67,62.78,62.66,62.74,44200.0,50.1401,50.2281,50.1321,50.1961,44200.0
2006-09-19 15:55:00,62.74,62.77,62.73,62.75,31400.0,50.1961,50.2201,50.1881,50.2041,31400.0
2006-09-20 09:30:00,62.95,63.08,62.95,63.08,12700.0,50.3641,50.4681,50.3641,50.4681,12700.0
2006-09-20 09:35:00,63.05,63.41,63.05,63.39,6100.0,50.4441,50.7322,50.4441,50.7162,6100.0
2006-09-20 09:40:00,63.4,63.51,63.4,63.51,5100.0,50.7242,50.8122,50.7242,50.8122,5100.0
2006-09-20 09:45:00,63.51,63.61,63.44,63.5,12800.0,50.8122,50.8922,50.7562,50.8042,12800.0
2006-09-20 09:50:00,63.5,63.53,63.47,63.5,4600.0,50.8042,50.8282,50.7802,50.8042,4600.0
2006-09-20 09:55:00,63.49,63.49,63.24,63.25,7800.0,50.7962,50.7962,50.5961,50.6041,7800.0
2006-09-20 10:00:00,63.25,63.33,63.24,63.26,10100.0,50.6041,50.6682,50.5961,50.6121,10100.0
2006-09-20 10:05:00,63.22,63.26,63.13,63.25,7500.0,50.5801,50.6121,50.5081,50.6041,7500.0
2006-09-20 10:10:00,63.25,63.3,63.24,63.25,4700.0,50.6041,50.6441,50.5961,50.6041,4700.0
2006-09-20 10:15:00,63.25,63.26,63.22,63.23,3900.0,50.6041,50.6121,50.5801,50.5881,3900.0
2006-09-20 10:20:00,63.23,63.39,63.21,63.39,8200.0,50.5881,50.7162,50.5721,50.7162,8200.0
2006-09-20 10:25:00,63.39,63.49,63.39,63.49,6500.0,50.7162,50.7962,50.7162,50.7962,6500.0
2006-09-20 10:30:00,63.51,63.57,63.48,63.5,7100.0,50.8122,50.8602,50.7882,50.8042,7100.0
2006-09-20 10:35:00,63.5,63.51,63.48,63.49,4200.0,50.8042,50.8122,50.7882,50.7962,4200.0
2006-09-20 10:40:00,63.49,63.49,63.39,63.42,5900.0,50.7962,50.7962,50.7162,50.7402,5900.0
2006-09-20 10:45:00,63.39,63.42,63.37,63.39,5600.0,50.7162,50.7402,50.7002,50.7162,5600.0
2006-09-20 10:50:00,63.39,63.39,63.35,63.35,3200.0,50.7162,50.7162,50.6842,50.6842,3200.0
2006-09-20 10:55:00,63.36,63.42,63.35,63.42,7900.0,50.6922,50.7402,50.6842,50.7402,7900.0
2006-09-20 11:00:00,63.42,63.44,63.4,63.43,5600.0,50.7402,50.7562,50.7242,50.7482,5600.0
2006-09-20 11:05:00,63.43,63.43,63.37,63.39,4400.0,50.7482,50.7482,50.7002,50.7162,4400.0
2006-09-20 11:10:00,63.39,63.46,63.39,63.46,3500.0,50.7162,50.7722,50.7162,50.7722,3500.0
2006-09-20 11:15:00,63.45,63.48,63.43,63.44,4400.0,50.7642,50.7882,50.7482,50.7562,4400.0
2006-09-20 11:20:00,63.44,63.44,63.25,63.25,16400.0,50.7562,50.7562,50.6041,50.6041,16400.0
2006-09-20 11:25:00,63.28,63.34,63.26,63.33,5300.0,50.6281,50.6762,50.6121,50.6682,5300.0
2006-09-20 11:30:00,63.34,63.34,63.28,63.29,7600.0,50.6762,50.6762,50.6281,50.6361,7600.0
2006-09-20 11:35:00,63.28,63.28,63.24,63.27,6400.0,50.6281,50.6281,50.5961,50.6201,6400.0
2006-09-20 11:40:00,63.27,63.36,63.27,63.34,1700.0,50.6201,50.6922,50.6201,50.6762,1700.0
2006-09-20 11:45:00,63.35,63.36,63.34,63.36,4500.0,50.6842,50.6922,50.6762,50.6922,4500.0
2006-09-20 11:50:00,63.36,63.36,63.28,63.29,5000.0,50.6922,50.6922,50.6281,50.6361,5000.0
2006-09-20 11:55:00,63.27,63.28,63.25,63.26,5800.0,50.6201,50.6281,50.6041,50.6121,5800.0
2006-09-20 12:00:00,63.27,63.27,63.23,63.24,5000.0,50.6201,50.6201,50.5881,50.5961,5000.0
2006-09-20 12:05:00,63.25,63.25,63.23,63.24,5000.0,50.6041,50.6041,50.5881,50.5961,5000.0
2006-09-20 12:10:00,63.23,63.23,63.19,63.22,5000.0,50.5881,50.5881,50.5561,50.5801,5000.0
2006-09-20 12:15:00,63.21,63.22,63.19,63.21,1500.0,50.5721,50.5801,50.5561,50.5721,1500.0
2006-09-20 12:20:00,63.21,63.24,63.2,63.24,5300.0,50.5721,50.5961,50.5641,50.5961,5300.0
2006-09-20 12:25:00,63.24,63.24,63.17,63.17,3000.0,50.5961,50.5961,50.5401,50.5401,3000.0
2006-09-20 12:30:00,63.15,63.2,63.15,63.19,6400.0,50.5241,50.5641,50.5241,50.5561,6400.0
2006-09-20 12:35:00,63.2,63.23,63.2,63.21,2900.0,50.5641,50.5881,50.5641,50.5721,2900.0
2006-09-20 12:40:00,63.19,63.19,63.16,63.18,5400.0,50.5561,50.5561,50.5321,50.5481,5400.0
2006-09-20 12:45:00,63.18,63.18,63.12,63.15,7300.0,50.5481,50.5481,50.5001,50.5241,7300.0
2006-09-20 12:50:00,63.15,63.18,63.15,63.16,3700.0,50.5241,50.5481,50.5241,50.5321,3700.0
2006-09-20 12:55:00,63.15,63.16,63.09,63.11,2900.0,50.5241,50.5321,50.4761,50.4921,2900.0
2006-09-20 13:00:00,63.09,63.11,63.08,63.11,2400.0,50.4761,50.4921,50.4681,50.4921,2400.0
2006-09-20 13:05:00,63.11,63.12,63.05,63.05,6200.0,50.4921,50.5001,50.4441,50.4441,6200.0
2006-09-20 13:10:00,63.05,63.09,63.04,63.05,2700.0,50.4441,50.4761,50.4361,50.4441,2700.0
2006-09-20 13:15:00,63.04,63.04,62.99,63.01,5900.0,50.4361,50.4361,50.3961,50.4121,5900.0
2006-09-20 13:20:00,63.0,63.06,63.0,63.06,2500.0,50.4041,50.4521,50.4041,50.4521,2500.0
2006-09-20 13:25:00,63.06,63.06,63.05,63.05,3400.0,50.4521,50.4521,50.4441,50.4441,3400.0
2006-09-20 13:30:00,63.06,63.08,63.04,63.08,6000.0,50.4521,50.4681,50.4361,50.4681,6000.0
2006-09-20 13:35:00,63.08,63.12,63.07,63.11,17600.0,50.4681,50.5001,50.4601,50.4921,17600.0
2006-09-20 13:40:00,63.11,63.16,63.11,63.15,4700.0,50.4921,50.5321,50.4921,50.5241,4700.0
2006-09-20 13:45:00,63.15,63.16,63.11,63.14,7200.0,50.5241,50.5321,50.4921,50.5161,7200.0
2006-09-20 13:50:00,63.14,63.22,63.14,63.22,3500.0,50.5161,50.5801,50.5161,50.5801,3500.0
2006-09-20 13:55:00,63.22,63.24,63.2,63.23,3100.0,50.5801,50.5961,50.5641,50.5881,3100.0
2006-09-20 14:00:00,63.21,63.32,63.21,63.32,4900.0,50.5721,50.6602,50.5721,50.6602,4900.0
2006-09-20 14:05:00,63.32,63.33,63.26,63.28,4700.0,50.6602,50.6682,50.6121,50.6281,4700.0
2006-09-20 14:10:00,63.26,63.27,63.14,63.2,5400.0,50.6121,50.6201,50.5161,50.5641,5400.0
2006-09-20 14:15:00,63.18,63.27,63.15,63.16,5700.0,50.5481,50.6201,50.5241,50.5321,5700.0
2006-09-20 14:20:00,63.16,63.29,63.14,63.25,8100.0,50.5321,50.6361,50.5161,50.6041,8100.0
2006-09-20 14:25:00,63.25,63.37,63.18,63.19,6100.0,50.6041,50.7002,50.5481,50.5561,6100.0
2006-09-20 14:30:00,63.15,63.33,63.15,63.26,6600.0,50.5241,50.6682,50.5241,50.6121,6600.0
2006-09-20 14:35:00,63.27,63.28,63.18,63.18,5600.0,50.6201,50.6281,50.5481,50.5481,5600.0
2006-09-20 14:40:00,63.18,63.18,63.09,63.13,7000.0,50.5481,50.5481,50.4761,50.5081,7000.0
2006-09-20 14:45:00,63.1,63.1,63.05,63.1,7900.0,50.4841,50.4841,50.4441,50.4841,7900.0
2006-09-20 14:50:00,63.07,63.16,63.06,63.16,7700.0,50.4601,50.5321,50.4521,50.5321,7700.0
2006-09-20 14:55:00,63.15,63.21,63.15,63.18,6300.0,50.5241,50.5721,50.5241,50.5481,6300.0
2006-09-20 15:00:00,63.18,63.27,63.14,63.27,6600.0,50.5481,50.6201,50.5161,50.6201,6600.0
2006-09-20 15:05:00,63.25,63.36,63.23,63.25,4700.0,50.6041,50.6922,50.5881,50.6041,4700.0
2006-09-20 15:10:00,63.25,63.25,63.15,63.19,4300.0,50.6041,50.6041,50.5241,50.5561,4300.0
2006-09-20 15:15:00,63.19,63.33,63.18,63.33,3800.0,50.5561,50.6682,50.5481,50.6682,3800.0
2006-09-20 15:20:00,63.33,63.45,63.31,63.35,18100.0,50.6682,50.7642,50.6521,50.6842,18100.0
2006-09-20 15:25:00,63.35,63.47,63.35,63.47,7800.0,50.6842,50.7802,50.6842,50.7802,7800.0
2006-09-20 15:30:00,63.47,63.48,63.45,63.46,4800.0,50.7802,50.7882,50.7642,50.7722,4800.0
2006-09-20 15:35:00,63.46,63.46,63.34,63.34,6700.0,50.7722,50.7722,50.6762,50.6762,6700.0
2006-09-20 15:40:00,63.34,63.39,63.34,63.35,16000.0,50.6762,50.7162,50.6762,50.6842,16000.0
2006-09-20 15:45:00,63.35,63.35,63.23,63.23,6500.0,50.6842,50.6842,50.5881,50.5881,6500.0
2006-09-20 15:50:00,63.24,63.36,63.23,63.36,16200.0,50.5961,50.6922,50.5881,50.6922,16200.0
2006-09-20 15:55:00,63.34,63.37,63.29,63.29,24400.0,50.6762,50.7002,50.6361,50.6361,24400.0
2006-09-21 09:30:00,63.5,63.53,63.47,63.49,15000.0,50.8042,50.8282,50.7802,50.7962,15000.0
2006-09-21 09:35:00,63.49,63.75,63.48,63.69,16300.0,50.7962,51.0042,50.7882,50.9562,16300.0
2006-09-21 09:40:00,63.69,63.69,63.59,63.6,7100.0,50.9562,50.9562,50.8762,50.8842,7100.0
2006-09-21 09:45:00,63.6,63.6,63.51,63.51,12700.0,50.8842,50.8842,50.8122,50.8122,12700.0
2006-09-21 09:50:00,63.5,63.63,63.5,63.51,14900.0,50.8042,50.9082,50.8042,50.8122,14900.0
2006-09-21 09:55:00,63.51,63.62,63.51,63.58,7000.0,50.8122,50.9002,50.8122,50.8682,7000.0
2006-09-21 10:00:00,63.59,63.59,63.53,63.54,6100.0,50.8762,50.8762,50.8282,50.8362,6100.0
2006-09-21 10:05:00,63.54,63.57,63.53,63.55,11200.0,50.8362,50.8602,50.8282,50.8442,11200.0
2006-09-21 10:10:00,63.55,63.56,63.52,63.52,12300.0,50.8442,50.8522,50.8202,50.8202,12300.0
2006-09-21 10:15:00,63.53,63.53,63.39,63.43,17900.0,50.8282,50.8282,50.7162,50.7482,17900.0
2006-09-21 10:20:00,63.45,63.45,63.42,63.43,15100.0,50.7642,50.7642,50.7402,50.7482,15100.0
2006-09-21 10:25:00,63.43,63.56,63.43,63.49,14300.0,50.7482,50.8522,50.7482,50.7962,14300.0
2006-09-21 10:30:00,63.49,63.49,63.32,63.44,17200.0,50.7962,50.7962,50.6602,50.7562,17200.0
2006-09-21 10:35:00,63.44,63.45,63.42,63.45,7300.0,50.7562,50.7642,50.7402,50.7642,7300.0
2006-09-21 10:40:00,63.46,63.49,63.44,63.49,6300.0,50.7722,50.7962,50.7562,50.7962,6300.0
2006-09-21 10:45:00,63.48,63.53,63.47,63.51,13400.0,50.7882,50.8282,50.7802,50.8122,13400.0
2006-09-21 10:50:00,63.51,63.51,63.47,63.47,5900.0,50.8122,50.8122,50.7802,50.7802,5900.0
2006-09-21 10:55:00,63.47,63.48,63.4,63.4,15600.0,50.7802,50.7882,50.7242,50.7242,15600.0
2006-09-21 11:00:00,63.4,63.45,63.4,63.45,8100.0,50.7242,50.7642,50.7242,50.7642,8100.0
2006-09-21 11:05:00,63.44,63.45,63.43,63.43,7300.0,50.7562,50.7642,50.7482,50.7482,7300.0
2006-09-21 11:10:00,63.44,63.44,63.4,63.41,6000.0,50.7562,50.7562,50.7242,50.7322,6000.0
2006-09-21 11:15:00,63.41,63.45,63.4,63.43,17600.0,50.7322,50.7642,50.7242,50.7482,17600.0
2006-09-21 11:20:00,63.41,63.46,63.41,63.46,8600.0,50.7322,50.7722,50.7322,50.7722,8600.0
2006-09-21 11:25:00,63.46,63.5,63.45,63.45,17400.0,50.7722,50.8042,50.7642,50.7642,17400.0
2006-09-21 11:30:00,63.45,63.49,63.44,63.46,4700.0,50.7642,50.7962,50.7562,50.7722,4700.0
2006-09-21 11:35:00,63.46,63.57,63.32,63.57,5500.0,50.7722,50.8602,50.6602,50.8602,5500.0
2006-09-21 11:40:00,63.57,63.63,63.57,63.6,7100.0,50.8602,50.9082,50.8602,50.8842,7100.0
2006-09-21 11:45:00,63.63,63.65,63.57,63.65,3500.0,50.9082,50.9242,50.8602,50.9242,3500.0
2006-09-21 11:50:00,63.64,63.73,63.63,63.67,10800.0,50.9162,50.9882,50.9082,50.9402,10800.0
2006-09-21 11:55:00,63.68,63.68,63.62,63.64,4200.0,50.9482,50.9482,50.9002,50.9162,4200.0
2006-09-21 12:00:00,63.64,63.64,63.53,63.53,7700.0,50.9162,50.9162,50.8282,50.8282,7700.0
2006-09-21 12:05:00,63.55,63.55,63.41,63.55,9300.0,50.8442,50.8442,50.7322,50.8442,9300.0
2006-09-21 12:10:00,63.53,63.57,63.5,63.55,3500.0,50.8282,50.8602,50.8042,50.8442,3500.0
2006-09-21 12:15:00,63.54,63.58,63.54,63.54,3800.0,50.8362,50.8682,50.8362,50.8362,3800.0
2006-09-21 12:20:00,63.54,63.54,63.47,63.48,4900.0,50.8362,50.8362,50.7802,50.7882,4900.0
2006-09-21 12:25:00,63.47,63.47,63.42,63.44,5800.0,50.7802,50.7802,50.7402,50.7562,5800.0
2006-09-21 12:30:00,63.44,63.45,63.42,63.44,7400.0,50.7562,50.7642,50.7402,50.7562,7400.0
2006-09-21 12:35:00,63.44,63.47,63.44,63.47,4500.0,50.7562,50.7802,50.7562,50.7802,4500.0
2006-09-21 12:40:00,63.47,63.47,63.41,63.41,11500.0,50.7802,50.7802,50.7322,50.7322,11500.0
2006-09-21 12:45:00,63.42,63.44,63.41,63.41,7400.0,50.7402,50.7562,50.7322,50.7322,7400.0
2006-09-21 12:50:00,63.41,63.43,63.38,63.39,17200.0,50.7322,50.7482,50.7082,50.7162,17200.0
2006-09-21 12:55:00,63.37,63.41,63.37,63.39,7900.0,50.7002,50.7322,50.7002,50.7162,7900.0
2006-09-21 13:00:00,63.4,63.48,63.39,63.47,5900.0,50.7242,50.7882,50.7162,50.7802,5900.0
2006-09-21 13:05:00,63.47,63.47,63.41,63.42,10100.0,50.7802,50.7802,50.7322,50.7402,10100.0
2006-09-21 13:10:00,63.42,63.42,63.36,63.4,7900.0,50.7402,50.7402,50.6922,50.7242,7900.0
2006-09-21 13:15:00,63.39,63.45,63.39,63.45,5100.0,50.7162,50.7642,50.7162,50.7642,5100.0
2006-09-21 13:20:00,63.45,63.5,63.45,63.48,3400.0,50.7642,50.8042,50.7642,50.7882,3400.0
2006-09-21 13:25:00,63.48,63.51,63.48,63.5,6200.0,50.7882,50.8122,50.7882,50.8042,6200.0
2006-09-21 13:30:00,63.49,63.58,63.48,63.58,5700.0,50.7962,50.8682,50.7882,50.8682,5700.0
2006-09-21 13:35:00,63.58,63.61,63.57,63.61,8200.0,50.8682,50.8922,50.8602,50.8922,8200.0
2006-09-21 13:40:00,63.61,63.65,63.57,63.59,9100.0,50.8922,50.9242,50.8602,50.8762,9100.0
2006-09-21 13:45:00,63.61,63.7,63.61,63.7,7200.0,50.8922,50.9642,50.8922,50.9642,7200.0
2006-09-21 13:50:00,63.68,63.71,63.61,63.62,10400.0,50.9482,50.9722,50.8922,50.9002,10400.0
2006-09-21 13:55:00,63.6,63.65,63.58,63.63,3200.0,50.8842,50.9242,50.8682,50.9082,3200.0
2006-09-21 14:00:00,63.64,63.64,63.62,63.63,6900.0,50.9162,50.9162,50.9002,50.9082,6900.0
2006-09-21 14:05:00,63.61,63.61,63.53,63.53,5800.0,50.8922,50.8922,50.8282,50.8282,5800.0
2006-09-21 14:10:00,63.53,63.58,63.5,63.5,10300.0,50.8282,50.8682,50.8042,50.8042,10300.0
2006-09-21 14:15:00,63.51,63.53,63.49,63.5,8200.0,50.8122,50.8282,50.7962,50.8042,8200.0
2006-09-21 14:20:00,63.49,63.51,63.46,63.46,8400.0,50.7962,50.8122,50.7722,50.7722,8400.0
2006-09-21 14:25:00,63.47,63.47,63.43,63.47,12000.0,50.7802,50.7802,50.7482,50.7802,12000.0
2006-09-21 14:30:00,63.45,63.48,63.44,63.48,7200.0,50.7642,50.7882,50.7562,50.7882,7200.0
2006-09-21 14:35:00,63.48,63.51,63.48,63.49,7100.0,50.7882,50.8122,50.7882,50.7962,7100.0
2006-09-21 14:40:00,63.5,63.5,63.44,63.44,12200.0,50.8042,50.8042,50.7562,50.7562,12200.0
2006-09-21 14:45:00,63.45,63.5,63.42,63.49,16000.0,50.7642,50.8042,50.7402,50.7962,16000.0
2006-09-21 14:50:00,63.49,63.5,63.46,63.46,7800.0,50.7962,50.8042,50.7722,50.7722,7800.0
2006-09-21 14:55:00,63.47,63.49,63.45,63.45,8700.0,50.7802,50.7962,50.7642,50.7642,8700.0
2006-09-21 15:00:00,63.45,63.52,63.44,63.5,11900.0,50.7642,50.8202,50.7562,50.8042,11900.0
2006-09-21 15:05:00,63.49,63.49,63.42,63.42,13200.0,50.7962,50.7962,50.7402,50.7402,13200.0
2006-09-21 15:10:00,63.41,63.41,63.29,63.29,15700.0,50.7322,50.7322,50.6361,50.6361,15700.0
2006-09-21 15:15:00,63.29,63.3,63.24,63.25,6000.0,50.6361,50.6441,50.5961,50.6041,6000.0
2006-09-21 15:20:00,63.23,63.24,63.2,63.23,8300.0,50.5881,50.5961,50.5641,50.5881,8300.0
2006-09-21 15:25:00,63.23,63.26,63.2,63.22,6200.0,50.5881,50.6121,50.5641,50.5801,6200.0
2006-09-21 15:30:00,63.22,63.26,63.2,63.22,12500.0,50.5801,50.6121,50.5641,50.5801,12500.0
2006-09-21 15:35:00,63.22,63.23,63.18,63.19,6000.0,50.5801,50.5881,50.5481,50.5561,6000.0
2006-09-21 15:40:00,63.17,63.18,63.12,63.12,5900.0,50.5401,50.5481,50.5001,50.5001,5900.0
2006-09-21 15:45:00,63.14,63.28,63.14,63.27,15100.0,50.5161,50.6281,50.5161,50.6201,15100.0
2006-09-21 15:50:00,63.27,63.41,63.27,63.39,13100.0,50.6201,50.7322,50.6201,50.7162,13100.0
2006-09-21 15:55:00,63.36,63.44,63.36,63.42,15300.0,50.6922,50.7562,50.6922,50.7402,15300.0
2006-09-22 09:30:00,63.46,63.68,63.46,63.68,12800.0,50.7722,50.9482,50.7722,50.9482,12800.0
2006-09-22 09:35:00,63.63,63.63,63.29,63.29,8000.0,50.9082,50.9082,50.6361,50.6361,8000.0
2006-09-22 09:40:00,63.23,63.28,63.2,63.28,4100.0,50.5881,50.6281,50.5641,50.6281,4100.0
2006-09-22 09:45:00,63.27,63.44,63.27,63.44,3800.0,50.6201,50.7562,50.6201,50.7562,3800.0
2006-09-22 09:50:00,63.43,63.43,63.3,63.32,6800.0,50.7482,50.7482,50.6441,50.6602,6800.0
2006-09-22 09:55:00,63.38,63.39,63.29,63.29,6200.0,50.7082,50.7162,50.6361,50.6361,6200.0
2006-09-22 10:00:00,63.26,63.26,63.18,63.19,2700.0,50.6121,50.6121,50.5481,50.5561,2700.0
2006-09-22 10:05:00,63.19,63.24,63.17,63.17,7300.0,50.5561,50.5961,50.5401,50.5401,7300.0
2006-09-22 10:10:00,63.2,63.3,63.16,63.3,7600.0,50.5641,50.6441,50.5321,50.6441,7600.0
2006-09-22 10:15:00,63.24,63.43,63.2,63.43,5600.0,50.5961,50.7482,50.5641,50.7482,5600.0
2006-09-22 10:20:00,63.44,63.51,63.44,63.51,3300.0,50.7562,50.8122,50.7562,50.8122,3300.0
2006-09-22 10:25:00,63.48,63.5,63.45,63.5,8600.0,50.7882,50.8042,50.7642,50.8042,8600.0
2006-09-22 10:30:00,63.51,63.54,63.49,63.52,3400.0,50.8122,50.8362,50.7962,50.8202,3400.0
2006-09-22 10:35:00,63.51,63.53,63.49,63.49,3400.0,50.8122,50.8282,50.7962,50.7962,3400.0
2006-09-22 10:40:00,63.47,63.48,63.44,63.44,3200.0,50.7802,50.7882,50.7562,50.7562,3200.0
2006-09-22 10:45:00,63.44,63.48,63.43,63.48,3500.0,50.7562,50.7882,50.7482,50.7882,3500.0
2006-09-22 10:50:00,63.49,63.49,63.44,63.46,6000.0,50.7962,50.7962,50.7562,50.7722,6000.0
2006-09-22 10:55:00,63.46,63.49,63.46,63.46,6600.0,50.7722,50.7962,50.7722,50.7722,6600.0
2006-09-22 11:00:00,63.45,63.45,63.4,63.43,5800.0,50.7642,50.7642,50.7242,50.7482,5800.0
2006-09-22 11:05:00,63.42,63.42,63.4,63.41,4500.0,50.7402,50.7402,50.7242,50.7322,4500.0
2006-09-22 11:10:00,63.4,63.47,63.4,63.45,3600.0,50.7242,50.7802,50.7242,50.7642,3600.0
2006-09-22 11:15:00,63.45,63.54,63.45,63.51,4200.0,50.7642,50.8362,50.7642,50.8122,4200.0
2006-09-22 11:20:00,63.52,63.57,63.52,63.53,5400.0,50.8202,50.8602,50.8202,50.8282,5400.0
2006-09-22 11:25:00,63.53,63.54,63.51,63.51,5400.0,50.8282,50.8362,50.8122,50.8122,5400.0
2006-09-22 11:30:00,63.51,63.56,63.48,63.54,7800.0,50.8122,50.8522,50.7882,50.8362,7800.0
2006-09-22 11:35:00,63.54,63.6,63.54,63.56,10500.0,50.8362,50.8842,50.8362,50.8522,10500.0
2006-09-22 11:40:00,63.55,63.55,63.46,63.46,3600.0,50.8442,50.8442,50.7722,50.7722,3600.0
2006-09-22 11:45:00,63.45,63.45,63.43,63.45,46900.0,50.7642,50.7642,50.7482,50.7642,46900.0
2006-09-22 11:50:00,63.43,63.43,63.42,63.42,1200.0,50.7482,50.7482,50.7402,50.7402,1200.0
2006-09-22 11:55:00,63.41,63.51,63.41,63.51,4800.0,50.7322,50.8122,50.7322,50.8122,4800.0
2006-09-22 12:00:00,63.5,63.5,63.43,63.43,4000.0,50.8042,50.8042,50.7482,50.7482,4000.0
2006-09-22 12:05:00,63.41,63.42,63.4,63.4,2700.0,50.7322,50.7402,50.7242,50.7242,2700.0
2006-09-22 12:10:00,63.4,63.42,63.4,63.41,13900.0,50.7242,50.7402,50.7242,50.7322,13900.0
2006-09-22 12:15:00,63.41,63.49,63.4,63.45,15100.0,50.7322,50.7962,50.7242,50.7642,15100.0
2006-09-22 12:20:00,63.44,63.44,63.39,63.42,6800.0,50.7562,50.7562,50.7162,50.7402,6800.0
2006-09-22 12:25:00,63.41,63.44,63.4,63.42,5300.0,50.7322,50.7562,50.7242,50.7402,5300.0
2006-09-22 12:30:00,63.41,63.43,63.4,63.4,8100.0,50.7322,50.7482,50.7242,50.7242,8100.0
2006-09-22 12:35:00,63.38,63.38,63.3,63.32,4500.0,50.7082,50.7082,50.6441,50.6602,4500.0
2006-09-22 12:40:00,63.32,63.38,63.32,63.38,3000.0,50.6602,50.7082,50.6602,50.7082,3000.0
2006-09-22 12:45:00,63.36,63.44,63.36,63.44,5100.0,50.6922,50.7562,50.6922,50.7562,5100.0
2006-09-22 12:50:00,63.42,63.42,63.38,63.38,4900.0,50.7402,50.7402,50.7082,50.7082,4900.0
2006-09-22 12:55:00,63.35,63.37,63.3,63.37,4000.0,50.6842,50.7002,50.6441,50.7002,4000.0
2006-09-22 13:00:00,63.37,63.37,63.33,63.37,5100.0,50.7002,50.7002,50.6682,50.7002,5100.0
2006-09-22 13:05:00,63.36,63.4,63.28,63.28,5700.0,50.6922,50.7242,50.6281,50.6281,5700.0
2006-09-22 13:10:00,63.27,63.27,63.2,63.2,4300.0,50.6201,50.6201,50.5641,50.5641,4300.0
2006-09-22 13:15:00,63.2,63.28,63.2,63.24,5200.0,50.5641,50.6281,50.5641,50.5961,5200.0
2006-09-22 13:20:00,63.24,63.38,63.24,63.36,4600.0,50.5961,50.7082,50.5961,50.6922,4600.0
2006-09-22 13:25:00,63.36,63.36,63.3,63.35,3600.0,50.6922,50.6922,50.6441,50.6842,3600.0
2006-09-22 13:30:00,63.35,63.37,63.31,63.32,3600.0,50.6842,50.7002,50.6521,50.6602,3600.0
2006-09-22 13:35:00,63.3,63.32,63.28,63.3,1800.0,50.6441,50.6602,50.6281,50.6441,1800.0
2006-09-22 13:40:00,63.28,63.28,63.19,63.2,3900.0,50.6281,50.6281,50.5561,50.5641,3900.0
2006-09-22 13:45:00,63.19,63.2,63.15,63.18,1500.0,50.5561,50.5641,50.5241,50.5481,1500.0
2006-09-22 13:50:00,63.2,63.2,63.16,63.16,1700.0,50.5641,50.5641,50.5321,50.5321,1700.0
2006-09-22 13:55:00,63.15,63.26,63.15,63.26,2900.0,50.5241,50.6121,50.5241,50.6121,2900.0
2006-09-22 14:00:00,63.25,63.26,63.21,63.26,4000.0,50.6041,50.6121,50.5721,50.6121,4000.0
2006-09-22 14:05:00,63.24,63.25,63.21,63.21,2600.0,50.5961,50.6041,50.5721,50.5721,2600.0
2006-09-22 14:10:00,63.21,63.21,63.17,63.2,3300.0,50.5721,50.5721,50.5401,50.5641,3300.0
2006-09-22 14:15:00,63.16,63.16,63.13,63.15,2500.0,50.5321,50.5321,50.5081,50.5241,2500.0
2006-09-22 14:20:00,63.18,63.18,63.16,63.17,2900.0,50.5481,50.5481,50.5321,50.5401,2900.0
2006-09-22 14:25:00,63.17,63.17,63.14,63.15,2400.0,50.5401,50.5401,50.5161,50.5241,2400.0
2006-09-22 14:30:00,63.13,63.14,63.04,63.04,5500.0,50.5081,50.5161,50.4361,50.4361,5500.0
2006-09-22 14:35:00,63.06,63.1,63.06,63.09,2000.0,50.4521,50.4841,50.4521,50.4761,2000.0
2006-09-22 14:40:00,63.08,63.08,63.01,63.06,4800.0,50.4681,50.4681,50.4121,50.4521,4800.0
2006-09-22 14:45:00,63.06,63.11,63.02,63.11,4700.0,50.4521,50.4921,50.4201,50.4921,4700.0
2006-09-22 14:50:00,63.12,63.17,63.12,63.15,3900.0,50.5001,50.5401,50.5001,50.5241,3900.0
2006-09-22 14:55:00,63.14,63.15,63.09,63.09,5300.0,50.5161,50.5241,50.4761,50.4761,5300.0
2006-09-22 15:00:00,63.11,63.19,63.11,63.19,2200.0,50.4921,50.5561,50.4921,50.5561,2200.0
2006-09-22 15:05:00,63.22,63.25,63.16,63.25,19100.0,50.5801,50.6041,50.5321,50.6041,19100.0
2006-09-22 15:10:00,63.26,63.29,63.2,63.29,5100.0,50.6121,50.6361,50.5641,50.6361,5100.0
2006-09-22 15:15:00,63.32,63.33,63.23,63.27,6800.0,50.6602,50.6682,50.5881,50.6201,6800.0
2006-09-22 15:20:00,63.22,63.33,63.22,63.23,5100.0,50.5801,50.6682,50.5801,50.5881,5100.0
2006-09-22 15:25:00,63.26,63.34,63.22,63.23,10500.0,50.6121,50.6762,50.5801,50.5881,10500.0
2006-09-22 15:30:00,63.24,63.26,63.22,63.25,6900.0,50.5961,50.6121,50.5801,50.6041,6900.0
2006-09-22 15:35:00,63.25,63.3,63.22,63.3,7400.0,50.6041,50.6441,50.5801,50.6441,7400.0
2006-09-22 15:40:00,63.31,63.4,63.31,63.31,13400.0,50.6521,50.7242,50.6521,50.6521,13400.0
2006-09-22 15:45:00,63.31,63.32,63.12,63.14,8500.0,50.6521,50.6602,50.5001,50.5161,8500.0
2006-09-22 15:50:00,63.15,63.28,63.15,63.2,12100.0,50.5241,50.6281,50.5241,50.5641,12100.0
2006-09-22 15:55:00,63.21,63.21,63.0,63.1,31900.0,50.5721,50.5721,50.4041,50.4841,31900.0
2006-09-25 09:30:00,63.45,63.45,63.38,63.38,15900.0,50.7642,50.7642,50.7082,50.7082,15900.0
2006-09-25 09:35:00,63.35,63.35,63.22,63.22,6600.0,50.6842,50.6842,50.5801,50.5801,6600.0
2006-09-25 09:40:00,63.29,63.5,63.29,63.45,6800.0,50.6361,50.8042,50.6361,50.7642,6800.0
2006-09-25 09:45:00,63.45,63.47,63.23,63.23,62500.0,50.7642,50.7802,50.5881,50.5881,62500.0
2006-09-25 09:50:00,63.24,63.32,63.23,63.31,8500.0,50.5961,50.6602,50.5881,50.6521,8500.0
2006-09-25 09:55:00,63.32,63.32,63.17,63.17,4600.0,50.6602,50.6602,50.5401,50.5401,4600.0
2006-09-25 10:00:00,63.16,63.26,63.16,63.22,9000.0,50.5321,50.6121,50.5321,50.5801,9000.0
2006-09-25 10:05:00,63.22,63.22,63.17,63.17,3600.0,50.5801,50.5801,50.5401,50.5401,3600.0
2006-09-25 10:10:00,63.15,63.15,63.02,63.02,3300.0,50.5241,50.5241,50.4201,50.4201,3300.0
2006-09-25 10:15:00,63.01,63.01,62.99,62.99,3500.0,50.4121,50.4121,50.3961,50.3961,3500.0
2006-09-25 10:20:00,62.99,63.07,62.99,63.04,13300.0,50.3961,50.4601,50.3961,50.4361,13300.0
2006-09-25 10:25:00,63.02,63.02,62.99,62.99,3500.0,50.4201,50.4201,50.3961,50.3961,3500.0
2006-09-25 10:30:00,62.98,62.98,62.93,62.93,7000.0,50.3881,50.3881,50.3481,50.3481,7000.0
2006-09-25 10:35:00,62.9,62.9,62.78,62.83,15800.0,50.3241,50.3241,50.2281,50.2681,15800.0
2006-09-25 10:40:00,62.82,62.84,62.82,62.84,1500.0,50.2601,50.2761,50.2601,50.2761,1500.0
2006-09-25 10:45:00,62.82,62.86,62.82,62.86,10000.0,50.2601,50.2921,50.2601,50.2921,10000.0
2006-09-25 10:50:00,62.87,62.92,62.86,62.92,7500.0,50.3001,50.3401,50.2921,50.3401,7500.0
2006-09-25 10:55:00,62.93,62.98,62.93,62.98,2700.0,50.3481,50.3881,50.3481,50.3881,2700.0
2006-09-25 11:00:00,62.98,62.99,62.96,62.96,4400.0,50.3881,50.3961,50.3721,50.3721,4400.0
2006-09-25 11:05:00,62.97,63.05,62.97,63.05,40300.0,50.3801,50.4441,50.3801,50.4441,40300.0
2006-09-25 11:10:00,63.06,63.1,63.03,63.1,23400.0,50.4521,50.4841,50.4281,50.4841,23400.0
2006-09-25 11:15:00,63.1,63.15,63.1,63.12,6800.0,50.4841,50.5241,50.4841,50.5001,6800.0
2006-09-25 11:20:00,63.09,63.2,63.09,63.19,7500.0,50.4761,50.5641,50.4761,50.5561,7500.0
2006-09-25 11:25:00,63.17,63.25,63.17,63.22,4400.0,50.5401,50.6041,50.5401,50.5801,4400.0
2006-09-25 11:30:00,63.24,63.29,63.23,63.23,32400.0,50.5961,50.6361,50.5881,50.5881,32400.0
2006-09-25 11:35:00,63.24,63.27,63.23,63.24,3600.0,50.5961,50.6201,50.5881,50.5961,3600.0
2006-09-25 11:40:00,63.27,63.27,63.24,63.24,3400.0,50.6201,50.6201,50.5961,50.5961,3400.0
2006-09-25 11:45:00,63.24,63.26,63.22,63.23,11600.0,50.5961,50.6121,50.5801,50.5881,11600.0
2006-09-25 11:50:00,63.26,63.28,63.24,63.28,4700.0,50.6121,50.6281,50.5961,50.6281,4700.0
2006-09-25 11:55:00,63.28,63.35,63.28,63.3,5600.0,50.6281,50.6842,50.6281,50.6441,5600.0
2006-09-25 12:00:00,63.32,63.32,63.29,63.32,4700.0,50.6602,50.6602,50.6361,50.6602,4700.0
2006-09-25 12:05:00,63.32,63.36,63.32,63.36,4000.0,50.6602,50.6922,50.6602,50.6922,4000.0
2006-09-25 12:10:00,63.35,63.41,63.35,63.37,2800.0,50.6842,50.7322,50.6842,50.7002,2800.0
2006-09-25 12:15:00,63.37,63.41,63.35,63.41,3600.0,50.7002,50.7322,50.6842,50.7322,3600.0
2006-09-25 12:20:00,63.38,63.5,63.38,63.48,6400.0,50.7082,50.8042,50.7082,50.7882,6400.0
2006-09-25 12:25:00,63.49,63.53,63.48,63.53,10300.0,50.7962,50.8282,50.7882,50.8282,10300.0
2006-09-25 12:30:00,63.51,63.61,63.51,63.59,6800.0,50.8122,50.8922,50.8122,50.8762,6800.0
2006-09-25 12:35:00,63.6,63.64,63.59,63.63,10000.0,50.8842,50.9162,50.8762,50.9082,10000.0
2006-09-25 12:40:00,63.65,63.69,63.65,63.67,8700.0,50.9242,50.9562,50.9242,50.9402,8700.0
2006-09-25 12:45:00,63.65,63.7,63.65,63.69,3100.0,50.9242,50.9642,50.9242,50.9562,3100.0
2006-09-25 12:50:00,63.69,63.75,63.69,63.73,8400.0,50.9562,51.0042,50.9562,50.9882,8400.0
2006-09-25 12:55:00,63.73,63.78,63.73,63.78,9700.0,50.9882,51.0282,50.9882,51.0282,9700.0
2006-09-25 13:00:00,63.78,63.84,63.77,63.8,17500.0,51.0282,51.0762,51.0202,51.0442,17500.0
2006-09-25 13:05:00,63.81,63.81,63.71,63.72,6000.0,51.0522,51.0522,50.9722,50.9802,6000.0
2006-09-25 13:10:00,63.71,63.72,63.65,63.65,8900.0,50.9722,50.9802,50.9242,50.9242,8900.0
2006-09-25 13:15:00,63.65,63.69,63.61,63.61,4000.0,50.9242,50.9562,50.8922,50.8922,4000.0
2006-09-25 13:20:00,63.6,63.6,63.53,63.53,2400.0,50.8842,50.8842,50.8282,50.8282,2400.0
2006-09-25 13:25:00,63.53,63.53,63.47,63.47,2500.0,50.8282,50.8282,50.7802,50.7802,2500.0
2006-09-25 13:30:00,63.46,63.48,63.42,63.42,2800.0,50.7722,50.7882,50.7402,50.7402,2800.0
2006-09-25 13:35:00,63.44,63.45,63.42,63.42,2400.0,50.7562,50.7642,50.7402,50.7402,2400.0
2006-09-25 13:40:00,63.45,63.54,63.45,63.54,4500.0,50.7642,50.8362,50.7642,50.8362,4500.0
2006-09-25 13:45:00,63.54,63.6,63.53,63.6,2100.0,50.8362,50.8842,50.8282,50.8842,2100.0
2006-09-25 13:50:00,63.6,63.64,63.58,63.64,2000.0,50.8842,50.9162,50.8682,50.9162,2000.0
2006-09-25 13:55:00,63.64,63.7,63.64,63.65,5800.0,50.9162,50.9642,50.9162,50.9242,5800.0
2006-09-25 14:00:00,63.65,63.68,63.64,63.68,5100.0,50.9242,50.9482,50.9162,50.9482,5100.0
2006-09-25 14:05:00,63.68,63.81,63.68,63.79,11300.0,50.9482,51.0522,50.9482,51.0362,11300.0
2006-09-25 14:10:00,63.78,63.85,63.76,63.85,7900.0,51.0282,51.0842,51.0122,51.0842,7900.0
2006-09-25 14:15:00,63.84,63.84,63.67,63.7,8700.0,51.0762,51.0762,50.9402,50.9642,8700.0
2006-09-25 14:20:00,63.71,63.73,63.67,63.73,8600.0,50.9722,50.9882,50.9402,50.9882,8600.0
2006-09-25 14:25:00,63.73,63.8,63.72,63.72,7100.0,50.9882,51.0442,50.9802,50.9802,7100.0
2006-09-25 14:30:00,63.73,63.76,63.73,63.76,5200.0,50.9882,51.0122,50.9882,51.0122,5200.0
2006-09-25 14:35:00,63.77,63.91,63.75,63.91,10500.0,51.0202,51.1322,51.0042,51.1322,10500.0
2006-09-25 14:40:00,63.9,63.95,63.84,63.93,8300.0,51.1242,51.1642,51.0762,51.1482,8300.0
2006-09-25 14:45:00,63.93,63.93,63.84,63.86,5100.0,51.1482,51.1482,51.0762,51.0922,5100.0
2006-09-25 14:50:00,63.87,63.87,63.78,63.82,6000.0,51.1002,51.1002,51.0282,51.0602,6000.0
2006-09-25 14:55:00,63.83,63.87,63.83,63.87,4300.0,51.0682,51.1002,51.0682,51.1002,4300.0
2006-09-25 15:00:00,63.87,63.89,63.8,63.8,5200.0,51.1002,51.1162,51.0442,51.0442,5200.0
2006-09-25 15:05:00,63.78,63.81,63.78,63.78,6400.0,51.0282,51.0522,51.0282,51.0282,6400.0
2006-09-25 15:10:00,63.81,63.81,63.78,63.78,6000.0,51.0522,51.0522,51.0282,51.0282,6000.0
2006-09-25 15:15:00,63.74,63.79,63.72,63.72,8900.0,50.9962,51.0362,50.9802,50.9802,8900.0
2006-09-25 15:20:00,63.72,63.73,63.68,63.7,9000.0,50.9802,50.9882,50.9482,50.9642,9000.0
2006-09-25 15:25:00,63.7,63.72,63.69,63.7,5800.0,50.9642,50.9802,50.9562,50.9642,5800.0
2006-09-25 15:30:00,63.69,63.7,63.63,63.66,11900.0,50.9562,50.9642,50.9082,50.9322,11900.0
2006-09-25 15:35:00,63.67,63.67,63.62,63.62,6900.0,50.9402,50.9402,50.9002,50.9002,6900.0
2006-09-25 15:40:00,63.6,63.77,63.6,63.75,8200.0,50.8842,51.0202,50.8842,51.0042,8200.0
2006-09-25 15:45:00,63.75,63.79,63.75,63.76,7600.0,51.0042,51.0362,51.0042,51.0122,7600.0
2006-09-25 15:50:00,63.76,63.78,63.72,63.76,97500.0,51.0122,51.0282,50.9802,51.0122,97500.0
2006-09-25 15:55:00,63.76,63.76,63.69,63.7,9600.0,51.0122,51.0122,50.9562,50.9642,9600.0
2006-09-26 09:30:00,63.85,63.85,63.7,63.7,9900.0,51.0842,51.0842,50.9642,50.9642,9900.0
2006-09-26 09:35:00,63.6,63.61,63.39,63.39,11600.0,50.8842,50.8922,50.7162,50.7162,11600.0
2006-09-26 09:40:00,63.37,63.43,63.31,63.43,11100.0,50.7002,50.7482,50.6521,50.7482,11100.0
2006-09-26 09:45:00,63.44,63.62,63.44,63.49,5700.0,50.7562,50.9002,50.7562,50.7962,5700.0
2006-09-26 09:50:00,63.48,63.48,63.37,63.37,4900.0,50.7882,50.7882,50.7002,50.7002,4900.0
2006-09-26 09:55:00,63.34,63.5,63.34,63.49,7900.0,50.6762,50.8042,50.6762,50.7962,7900.0
2006-09-26 10:00:00,63.49,63.53,63.46,63.5,47900.0,50.7962,50.8282,50.7722,50.8042,47900.0
2006-09-26 10:05:00,63.53,63.75,63.53,63.75,6000.0,50.8282,51.0042,50.8282,51.0042,6000.0
2006-09-26 10:10:00,63.77,63.79,63.77,63.77,9300.0,51.0202,51.0362,51.0202,51.0202,9300.0
2006-09-26 10:15:00,63.76,63.76,63.64,63.64,6900.0,51.0122,51.0122,50.9162,50.9162,6900.0
2006-09-26 10:20:00,63.63,63.63,63.56,63.58,9500.0,50.9082,50.9082,50.8522,50.8682,9500.0
2006-09-26 10:25:00,63.58,63.59,63.55,63.55,8800.0,50.8682,50.8762,50.8442,50.8442,8800.0
2006-09-26 10:30:00,63.55,63.55,63.45,63.51,9800.0,50.8442,50.8442,50.7642,50.8122,9800.0
2006-09-26 10:35:00,63.51,63.57,63.49,63.49,6800.0,50.8122,50.8602,50.7962,50.7962,6800.0
2006-09-26 10:40:00,63.48,63.52,63.41,63.52,9400.0,50.7882,50.8202,50.7322,50.8202,9400.0
2006-09-26 10:45:00,63.53,63.53,63.46,63.46,4200.0,50.8282,50.8282,50.7722,50.7722,4200.0
2006-09-26 10:50:00,63.45,63.47,63.43,63.47,5200.0,50.7642,50.7802,50.7482,50.7802,5200.0
2006-09-26 10:55:00,63.47,63.55,63.46,63.53,8600.0,50.7802,50.8442,50.7722,50.8282,8600.0
2006-09-26 11:00:00,63.53,63.61,63.52,63.6,5800.0,50.8282,50.8922,50.8202,50.8842,5800.0
2006-09-26 11:05:00,63.6,63.7,63.6,63.69,8600.0,50.8842,50.9642,50.8842,50.9562,8600.0
2006-09-26 11:10:00,63.69,63.69,63.65,63.66,4300.0,50.9562,50.9562,50.9242,50.9322,4300.0
2006-09-26 11:15:00,63.68,63.73,63.68,63.71,35400.0,50.9482,50.9882,50.9482,50.9722,35400.0
2006-09-26 11:20:00,63.71,63.71,63.61,63.61,5600.0,50.9722,50.9722,50.8922,50.8922,5600.0
2006-09-26 11:25:00,63.61,63.61,63.54,63.6,5300.0,50.8922,50.8922,50.8362,50.8842,5300.0
2006-09-26 11:30:00,63.6,63.64,63.57,63.63,5400.0,50.8842,50.9162,50.8602,50.9082,5400.0
2006-09-26 11:35:00,63.65,63.7,63.63,63.63,6500.0,50.9242,50.9642,50.9082,50.9082,6500.0
2006-09-26 11:40:00,63.64,63.64,63.53,63.53,4500.0,50.9162,50.9162,50.8282,50.8282,4500.0
2006-09-26 11:45:00,63.53,63.53,63.47,63.48,6100.0,50.8282,50.8282,50.7802,50.7882,6100.0
2006-09-26 11:50:00,63.46,63.47,63.41,63.41,12300.0,50.7722,50.7802,50.7322,50.7322,12300.0
2006-09-26 11:55:00,63.39,63.42,63.35,63.35,4500.0,50.7162,50.7402,50.6842,50.6842,4500.0
2006-09-26 12:00:00,63.34,63.35,63.3,63.32,5400.0,50.6762,50.6842,50.6441,50.6602,5400.0
2006-09-26 12:05:00,63.32,63.43,63.32,63.43,7800.0,50.6602,50.7482,50.6602,50.7482,7800.0
2006-09-26 12:10:00,63.43,63.47,63.37,63.47,7400.0,50.7482,50.7802,50.7002,50.7802,7400.0
2006-09-26 12:15:00,63.47,63.54,63.46,63.52,4000.0,50.7802,50.8362,50.7722,50.8202,4000.0
2006-09-26 12:20:00,63.52,63.64,63.52,63.63,5200.0,50.8202,50.9162,50.8202,50.9082,5200.0
2006-09-26 12:25:00,63.64,63.71,63.63,63.71,29300.0,50.9162,50.9722,50.9082,50.9722,29300.0
2006-09-26 12:30:00,63.71,63.71,63.66,63.66,4700.0,50.9722,50.9722,50.9322,50.9322,4700.0
2006-09-26 12:35:00,63.67,63.75,63.65,63.65,7200.0,50.9402,51.0042,50.9242,50.9242,7200.0
2006-09-26 12:40:00,63.65,63.66,63.58,63.6,17200.0,50.9242,50.9322,50.8682,50.8842,17200.0
2006-09-26 12:45:00,63.6,63.61,63.55,63.6,7800.0,50.8842,50.8922,50.8442,50.8842,7800.0
2006-09-26 12:50:00,63.6,63.68,63.6,63.65,9300.0,50.8842,50.9482,50.8842,50.9242,9300.0
2006-09-26 12:55:00,63.64,63.7,63.64,63.7,3800.0,50.9162,50.9642,50.9162,50.9642,3800.0
2006-09-26 13:00:00,63.7,63.75,63.7,63.74,5300.0,50.9642,51.0042,50.9642,50.9962,5300.0
2006-09-26 13:05:00,63.74,63.79,63.74,63.79,8500.0,50.9962,51.0362,50.9962,51.0362,8500.0
2006-09-26 13:10:00,63.8,63.81,63.75,63.77,14100.0,51.0442,51.0522,51.0042,51.0202,14100.0
2006-09-26 13:15:00,63.76,63.79,63.72,63.79,6600.0,51.0122,51.0362,50.9802,51.0362,6600.0
2006-09-26 13:20:00,63.79,63.85,63.79,63.82,8400.0,51.0362,51.0842,51.0362,51.0602,8400.0
2006-09-26 13:25:00,63.83,63.88,63.82,63.84,14800.0,51.0682,51.1082,51.0602,51.0762,14800.0
2006-09-26 13:30:00,63.84,63.86,63.8,63.8,60400.0,51.0762,51.0922,51.0442,51.0442,60400.0
2006-09-26 13:35:00,63.79,63.79,63.76,63.79,8900.0,51.0362,51.0362,51.0122,51.0362,8900.0
2006-09-26 13:40:00,63.8,63.84,63.8,63.8,8400.0,51.0442,51.0762,51.0442,51.0442,8400.0
2006-09-26 13:45:00,63.8,63.84,63.8,63.8,7100.0,51.0442,51.0762,51.0442,51.0442,7100.0
2006-09-26 13:50:00,63.81,63.89,63.81,63.89,14400.0,51.0522,51.1162,51.0522,51.1162,14400.0
2006-09-26 13:55:00,63.9,64.02,63.9,63.97,40800.0,51.1242,51.2202,51.1242,51.1802,40800.0
2006-09-26 14:00:00,63.96,64.0,63.91,63.91,13600.0,51.1722,51.2042,51.1322,51.1322,13600.0
2006-09-26 14:05:00,63.92,63.92,63.72,63.72,8000.0,51.1402,51.1402,50.9802,50.9802,8000.0
2006-09-26 14:10:00,63.72,63.79,63.7,63.75,13000.0,50.9802,51.0362,50.9642,51.0042,13000.0
2006-09-26 14:15:00,63.74,63.75,63.65,63.65,3800.0,50.9962,51.0042,50.9242,50.9242,3800.0
2006-09-26 14:20:00,63.64,63.68,63.62,63.65,5800.0,50.9162,50.9482,50.9002,50.9242,5800.0
2006-09-26 14:25:00,63.65,63.66,63.62,63.62,8900.0,50.9242,50.9322,50.9002,50.9002,8900.0
2006-09-26 14:30:00,63.63,63.76,63.63,63.72,10300.0,50.9082,51.0122,50.9082,50.9802,10300.0
2006-09-26 14:35:00,63.72,63.72,63.69,63.69,4500.0,50.9802,50.9802,50.9562,50.9562,4500.0
2006-09-26 14:40:00,63.69,63.7,63.65,63.7,21700.0,50.9562,50.9642,50.9242,50.9642,21700.0
2006-09-26 14:45:00,63.71,63.73,63.65,63.68,6800.0,50.9722,50.9882,50.9242,50.9482,6800.0
2006-09-26 14:50:00,63.68,63.74,63.63,63.73,10500.0,50.9482,50.9962,50.9082,50.9882,10500.0
2006-09-26 14:55:00,63.72,63.76,63.7,63.71,8000.0,50.9802,51.0122,50.9642,50.9722,8000.0
2006-09-26 15:00:00,63.71,63.71,63.64,63.64,17500.0,50.9722,50.9722,50.9162,50.9162,17500.0
2006-09-26 15:05:00,63.62,63.74,63.61,63.7,10800.0,50.9002,50.9962,50.8922,50.9642,10800.0
2006-09-26 15:10:00,63.7,63.71,63.67,63.67,6400.0,50.9642,50.9722,50.9402,50.9402,6400.0
2006-09-26 15:15:00,63.66,63.69,63.64,63.69,6800.0,50.9322,50.9562,50.9162,50.9562,6800.0
2006-09-26 15:20:00,63.69,63.73,63.67,63.73,9100.0,50.9562,50.9882,50.9402,50.9882,9100.0
2006-09-26 15:25:00,63.73,63.77,63.73,63.74,9800.0,50.9882,51.0202,50.9882,50.9962,9800.0
2006-09-26 15:30:00,63.75,63.82,63.73,63.82,10500.0,51.0042,51.0602,50.9882,51.0602,10500.0
2006-09-26 15:35:00,63.81,63.87,63.81,63.86,10400.0,51.0522,51.1002,51.0522,51.0922,10400.0
2006-09-26 15:40:00,63.85,63.86,63.82,63.82,6400.0,51.0842,51.0922,51.0602,51.0602,6400.0
2006-09-26 15:45:00,63.81,63.82,63.78,63.82,10800.0,51.0522,51.0602,51.0282,51.0602,10800.0
2006-09-26 15:50:00,63.82,63.9,63.82,63.9,12300.0,51.0602,51.1242,51.0602,51.1242,12300.0
2006-09-26 15:55:00,63.9,63.9,63.73,63.73,34400.0,51.1242,51.1242,50.9882,50.9882,34400.0
2006-09-27 09:30:00,63.3,63.42,63.3,63.42,18900.0,50.6441,50.7402,50.6441,50.7402,18900.0
2006-09-27 09:35:00,63.43,63.55,63.3,63.33,7800.0,50.7482,50.8442,50.6441,50.6682,7800.0
2006-09-27 09:40:00,63.31,63.47,63.27,63.43,3300.0,50.6521,50.7802,50.6201,50.7482,3300.0
2006-09-27 09:45:00,63.45,63.52,63.44,63.52,68200.0,50.7642,50.8202,50.7562,50.8202,68200.0
2006-09-27 09:50:00,63.55,63.71,63.55,63.64,7700.0,50.8442,50.9722,50.8442,50.9162,7700.0
2006-09-27 09:55:00,63.64,63.64,63.53,63.53,3400.0,50.9162,50.9162,50.8282,50.8282,3400.0
2006-09-27 10:00:00,63.56,63.65,63.56,63.63,8500.0,50.8522,50.9242,50.8522,50.9082,8500.0
2006-09-27 10:05:00,63.63,63.63,63.36,63.36,60200.0,50.9082,50.9082,50.6922,50.6922,60200.0
2006-09-27 10:10:00,63.36,63.4,63.31,63.37,8200.0,50.6922,50.7242,50.6521,50.7002,8200.0
2006-09-27 10:15:00,63.36,63.56,63.35,63.49,8800.0,50.6922,50.8522,50.6842,50.7962,8800.0
2006-09-27 10:20:00,63.52,63.59,63.5,63.59,5800.0,50.8202,50.8762,50.8042,50.8762,5800.0
2006-09-27 10:25:00,63.58,63.72,63.57,63.69,30100.0,50.8682,50.9802,50.8602,50.9562,30100.0
2006-09-27 10:30:00,63.68,63.7,63.66,63.7,9000.0,50.9482,50.9642,50.9322,50.9642,9000.0
2006-09-27 10:35:00,63.7,63.8,63.7,63.76,7300.0,50.9642,51.0442,50.9642,51.0122,7300.0
2006-09-27 10:40:00,63.76,63.76,63.57,63.57,3100.0,51.0122,51.0122,50.8602,50.8602,3100.0
2006-09-27 10:45:00,63.57,63.64,63.51,63.63,6000.0,50.8602,50.9162,50.8122,50.9082,6000.0
2006-09-27 10:50:00,63.62,63.64,63.55,63.6,5000.0,50.9002,50.9162,50.8442,50.8842,5000.0
2006-09-27 10:55:00,63.61,63.61,63.54,63.56,5400.0,50.8922,50.8922,50.8362,50.8522,5400.0
2006-09-27 11:00:00,63.56,63.59,63.45,63.46,7400.0,50.8522,50.8762,50.7642,50.7722,7400.0
2006-09-27 11:05:00,63.46,63.61,63.45,63.58,6500.0,50.7722,50.8922,50.7642,50.8682,6500.0
2006-09-27 11:10:00,63.61,63.63,63.58,63.58,7800.0,50.8922,50.9082,50.8682,50.8682,7800.0
2006-09-27 11:15:00,63.59,63.62,63.55,63.62,5000.0,50.8762,50.9002,50.8442,50.9002,5000.0
2006-09-27 11:20:00,63.66,63.66,63.63,63.66,2800.0,50.9322,50.9322,50.9082,50.9322,2800.0
2006-09-27 11:25:00,63.64,63.66,63.59,63.6,11100.0,50.9162,50.9322,50.8762,50.8842,11100.0
2006-09-27 11:30:00,63.6,63.6,63.54,63.57,47800.0,50.8842,50.8842,50.8362,50.8602,47800.0
2006-09-27 11:35:00,63.57,63.64,63.56,63.63,5300.0,50.8602,50.9162,50.8522,50.9082,5300.0
2006-09-27 11:40:00,63.63,63.63,63.54,63.57,4300.0,50.9082,50.9082,50.8362,50.8602,4300.0
2006-09-27 11:45:00,63.6,63.66,63.56,63.66,4000.0,50.8842,50.9322,50.8522,50.9322,4000.0
2006-09-27 11:50:00,63.68,63.71,63.6,63.71,7800.0,50.9482,50.9722,50.8842,50.9722,7800.0
2006-09-27 11:55:00,63.7,63.74,63.68,63.7,7100.0,50.9642,50.9962,50.9482,50.9642,7100.0
2006-09-27 12:00:00,63.7,63.71,63.67,63.69,18500.0,50.9642,50.9722,50.9402,50.9562,18500.0
2006-09-27 12:05:00,63.67,63.7,63.62,63.62,7200.0,50.9402,50.9642,50.9002,50.9002,7200.0
2006-09-27 12:10:00,63.62,63.65,63.59,63.61,8100.0,50.9002,50.9242,50.8762,50.8922,8100.0
2006-09-27 12:15:00,63.62,63.62,63.61,63.62,3400.0,50.9002,50.9002,50.8922,50.9002,3400.0
2006-09-27 12:20:00,63.61,63.68,63.61,63.68,3700.0,50.8922,50.9482,50.8922,50.9482,3700.0
2006-09-27 12:25:00,63.67,63.67,63.62,63.62,4000.0,50.9402,50.9402,50.9002,50.9002,4000.0
2006-09-27 12:30:00,63.6,63.63,63.6,63.62,20000.0,50.8842,50.9082,50.8842,50.9002,20000.0
2006-09-27 12:35:00,63.6,63.61,63.53,63.53,4200.0,50.8842,50.8922,50.8282,50.8282,4200.0
2006-09-27 12:40:00,63.52,63.6,63.5,63.6,6800.0,50.8202,50.8842,50.8042,50.8842,6800.0
2006-09-27 12:45:00,63.61,63.63,63.57,63.57,2700.0,50.8922,50.9082,50.8602,50.8602,2700.0
2006-09-27 12:50:00,63.57,63.59,63.53,63.55,4700.0,50.8602,50.8762,50.8282,50.8442,4700.0
2006-09-27 12:55:00,63.55,63.56,63.51,63.51,2200.0,50.8442,50.8522,50.8122,50.8122,2200.0
2006-09-27 13:00:00,63.51,63.55,63.51,63.55,4000.0,50.8122,50.8442,50.8122,50.8442,4000.0
2006-09-27 13:05:00,63.53,63.54,63.45,63.49,14200.0,50.8282,50.8362,50.7642,50.7962,14200.0
2006-09-27 13:10:00,63.48,63.49,63.38,63.42,6700.0,50.7882,50.7962,50.7082,50.7402,6700.0
2006-09-27 13:15:00,63.42,63.48,63.41,63.48,3400.0,50.7402,50.7882,50.7322,50.7882,3400.0
2006-09-27 13:20:00,63.5,63.5,63.47,63.5,700.0,50.8042,50.8042,50.7802,50.8042,700.0
2006-09-27 13:25:00,63.5,63.56,63.49,63.56,6400.0,50.8042,50.8522,50.7962,50.8522,6400.0
2006-09-27 13:30:00,63.55,63.55,63.45,63.45,7400.0,50.8442,50.8442,50.7642,50.7642,7400.0
2006-09-27 13:35:00,63.45,63.46,63.42,63.44,5900.0,50.7642,50.7722,50.7402,50.7562,5900.0
2006-09-27 13:40:00,63.44,63.49,63.43,63.49,10400.0,50.7562,50.7962,50.7482,50.7962,10400.0
2006-09-27 13:45:00,63.49,63.52,63.46,63.5,6000.0,50.7962,50.8202,50.7722,50.8042,6000.0
2006-09-27 13:50:00,63.47,63.5,63.46,63.5,3400.0,50.7802,50.8042,50.7722,50.8042,3400.0
2006-09-27 13:55:00,63.5,63.5,63.48,63.48,6300.0,50.8042,50.8042,50.7882,50.7882,6300.0
2006-09-27 14:00:00,63.5,63.5,63.45,63.46,3400.0,50.8042,50.8042,50.7642,50.7722,3400.0
2006-09-27 14:05:00,63.45,63.5,63.44,63.5,9900.0,50.7642,50.8042,50.7562,50.8042,9900.0
2006-09-27 14:10:00,63.5,63.5,63.43,63.47,8200.0,50.8042,50.8042,50.7482,50.7802,8200.0
2006-09-27 14:15:00,63.46,63.48,63.37,63.38,10700.0,50.7722,50.7882,50.7002,50.7082,10700.0
2006-09-27 14:20:00,63.38,63.44,63.37,63.44,6500.0,50.7082,50.7562,50.7002,50.7562,6500.0
2006-09-27 14:25:00,63.44,63.44,63.4,63.41,9100.0,50.7562,50.7562,50.7242,50.7322,9100.0
2006-09-27 14:30:00,63.39,63.42,63.34,63.38,20500.0,50.7162,50.7402,50.6762,50.7082,20500.0
2006-09-27 14:35:00,63.37,63.38,63.34,63.36,27700.0,50.7002,50.7082,50.6762,50.6922,27700.0
2006-09-27 14:40:00,63.35,63.35,63.29,63.31,12300.0,50.6842,50.6842,50.6361,50.6521,12300.0
2006-09-27 14:45:00,63.3,63.3,63.24,63.28,18200.0,50.6441,50.6441,50.5961,50.6281,18200.0
2006-09-27 14:50:00,63.27,63.34,63.24,63.27,22600.0,50.6201,50.6762,50.5961,50.6201,22600.0
2006-09-27 14:55:00,63.28,63.42,63.28,63.37,9900.0,50.6281,50.7402,50.6281,50.7002,9900.0
2006-09-27 15:00:00,63.37,63.48,63.37,63.48,6800.0,50.7002,50.7882,50.7002,50.7882,6800.0
2006-09-27 15:05:00,63.48,63.55,63.48,63.49,15300.0,50.7882,50.8442,50.7882,50.7962,15300.0
2006-09-27 15:10:00,63.48,63.48,63.42,63.47,7600.0,50.7882,50.7882,50.7402,50.7802,7600.0
2006-09-27 15:15:00,63.48,63.5,63.45,63.49,7800.0,50.7882,50.8042,50.7642,50.7962,7800.0
2006-09-27 15:20:00,63.48,63.49,63.46,63.46,8500.0,50.7882,50.7962,50.7722,50.7722,8500.0
2006-09-27 15:25:00,63.46,63.52,63.46,63.52,4000.0,50.7722,50.8202,50.7722,50.8202,4000.0
2006-09-27 15:30:00,63.53,63.65,63.53,63.62,7600.0,50.8282,50.9242,50.8282,50.9002,7600.0
2006-09-27 15:35:00,63.61,63.61,63.49,63.52,8000.0,50.8922,50.8922,50.7962,50.8202,8000.0
2006-09-27 15:40:00,63.52,63.54,63.45,63.46,7400.0,50.8202,50.8362,50.7642,50.7722,7400.0
2006-09-27 15:45:00,63.46,63.5,63.42,63.47,10000.0,50.7722,50.8042,50.7402,50.7802,10000.0
2006-09-27 15:50:00,63.48,63.51,63.45,63.5,5400.0,50.7882,50.8122,50.7642,50.8042,5400.0
2006-09-27 15:55:00,63.49,63.5,63.44,63.5,13800.0,50.7962,50.8042,50.7562,50.8042,13800.0
2006-09-28 09:30:00,63.3,63.3,63.21,63.21,10400.0,50.6441,50.6441,50.5721,50.5721,10400.0
2006-09-28 09:35:00,63.19,63.44,63.19,63.43,12200.0,50.5561,50.7562,50.5561,50.7482,12200.0
2006-09-28 09:40:00,63.39,63.46,63.39,63.4,8200.0,50.7162,50.7722,50.7162,50.7242,8200.0
2006-09-28 09:45:00,63.41,63.46,63.39,63.46,8800.0,50.7322,50.7722,50.7162,50.7722,8800.0
2006-09-28 09:50:00,63.5,63.56,63.47,63.5,4500.0,50.8042,50.8522,50.7802,50.8042,4500.0
2006-09-28 09:55:00,63.5,63.5,63.44,63.45,9700.0,50.8042,50.8042,50.7562,50.7642,9700.0
2006-09-28 10:00:00,63.44,63.47,63.36,63.43,14500.0,50.7562,50.7802,50.6922,50.7482,14500.0
2006-09-28 10:05:00,63.43,63.43,63.41,63.41,5600.0,50.7482,50.7482,50.7322,50.7322,5600.0
2006-09-28 10:10:00,63.41,63.42,63.32,63.36,10700.0,50.7322,50.7402,50.6602,50.6922,10700.0
2006-09-28 10:15:00,63.36,63.41,63.33,63.33,14400.0,50.6922,50.7322,50.6682,50.6682,14400.0
2006-09-28 10:20:00,63.33,63.36,63.32,63.35,4100.0,50.6682,50.6922,50.6602,50.6842,4100.0
2006-09-28 10:25:00,63.34,63.45,63.33,63.45,3400.0,50.6762,50.7642,50.6682,50.7642,3400.0
2006-09-28 10:30:00,63.43,63.47,63.36,63.45,12400.0,50.7482,50.7802,50.6922,50.7642,12400.0
2006-09-28 10:35:00,63.45,63.46,63.32,63.33,9500.0,50.7642,50.7722,50.6602,50.6682,9500.0
2006-09-28 10:40:00,63.32,63.33,63.26,63.27,4200.0,50.6602,50.6682,50.6121,50.6201,4200.0
2006-09-28 10:45:00,63.28,63.33,63.27,63.29,62700.0,50.6281,50.6682,50.6201,50.6361,62700.0
2006-09-28 10:50:00,63.29,63.3,63.2,63.2,9200.0,50.6361,50.6441,50.5641,50.5641,9200.0
2006-09-28 10:55:00,63.2,63.29,63.2,63.25,12700.0,50.5641,50.6361,50.5641,50.6041,12700.0
2006-09-28 11:00:00,63.24,63.31,63.22,63.24,13300.0,50.5961,50.6521,50.5801,50.5961,13300.0
2006-09-28 11:05:00,63.24,63.24,63.21,63.21,8300.0,50.5961,50.5961,50.5721,50.5721,8300.0
2006-09-28 11:10:00,63.22,63.25,63.2,63.21,13800.0,50.5801,50.6041,50.5641,50.5721,13800.0
2006-09-28 11:15:00,63.21,63.21,63.2,63.2,2400.0,50.5721,50.5721,50.5641,50.5641,2400.0
2006-09-28 11:20:00,63.21,63.31,63.21,63.29,9900.0,50.5721,50.6521,50.5721,50.6361,9900.0
2006-09-28 11:25:00,63.28,63.28,63.2,63.21,5900.0,50.6281,50.6281,50.5641,50.5721,5900.0
2006-09-28 11:30:00,63.21,63.28,63.2,63.28,7900.0,50.5721,50.6281,50.5641,50.6281,7900.0
2006-09-28 11:35:00,63.28,63.28,63.25,63.25,5200.0,50.6281,50.6281,50.6041,50.6041,5200.0
2006-09-28 11:40:00,63.25,63.25,63.21,63.21,4900.0,50.6041,50.6041,50.5721,50.5721,4900.0
2006-09-28 11:45:00,63.2,63.2,63.17,63.17,3800.0,50.5641,50.5641,50.5401,50.5401,3800.0
2006-09-28 11:50:00,63.16,63.16,63.15,63.15,3600.0,50.5321,50.5321,50.5241,50.5241,3600.0
2006-09-28 11:55:00,63.15,63.16,63.11,63.11,5100.0,50.5241,50.5321,50.4921,50.4921,5100.0
2006-09-28 12:00:00,63.11,63.11,63.03,63.04,8600.0,50.4921,50.4921,50.4281,50.4361,8600.0
2006-09-28 12:05:00,63.03,63.04,63.01,63.01,1900.0,50.4281,50.4361,50.4121,50.4121,1900.0
2006-09-28 12:10:00,63.01,63.08,63.0,63.08,16500.0,50.4121,50.4681,50.4041,50.4681,16500.0
2006-09-28 12:15:00,63.08,63.08,63.06,63.07,3200.0,50.4681,50.4681,50.4521,50.4601,3200.0
2006-09-28 12:20:00,63.06,63.1,63.06,63.1,5700.0,50.4521,50.4841,50.4521,50.4841,5700.0
2006-09-28 12:25:00,63.07,63.07,63.03,63.03,3700.0,50.4601,50.4601,50.4281,50.4281,3700.0
2006-09-28 12:30:00,63.04,63.1,63.04,63.05,8300.0,50.4361,50.4841,50.4361,50.4441,8300.0
2006-09-28 12:35:00,63.05,63.05,63.05,63.05,700.0,50.4441,50.4441,50.4441,50.4441,700.0
2006-09-28 12:40:00,63.04,63.04,63.0,63.02,51700.0,50.4361,50.4361,50.4041,50.4201,51700.0
2006-09-28 12:45:00,63.02,63.02,62.97,62.99,7800.0,50.4201,50.4201,50.3801,50.3961,7800.0
2006-09-28 12:50:00,62.99,63.07,62.99,62.99,8500.0,50.3961,50.4601,50.3961,50.3961,8500.0
2006-09-28 12:55:00,62.98,63.0,62.94,62.94,7200.0,50.3881,50.4041,50.3561,50.3561,7200.0
2006-09-28 13:00:00,62.95,62.98,62.94,62.95,6400.0,50.3641,50.3881,50.3561,50.3641,6400.0
2006-09-28 13:05:00,62.96,62.96,62.9,62.92,6900.0,50.3721,50.3721,50.3241,50.3401,6900.0
2006-09-28 13:10:00,62.92,62.93,62.9,62.9,4500.0,50.3401,50.3481,50.3241,50.3241,4500.0
2006-09-28 13:15:00,62.9,62.94,62.89,62.91,9100.0,50.3241,50.3561,50.3161,50.3321,9100.0
2006-09-28 13:20:00,62.92,62.99,62.91,62.99,24600.0,50.3401,50.3961,50.3321,50.3961,24600.0
2006-09-28 13:25:00,63.0,63.0,62.94,62.94,14400.0,50.4041,50.4041,50.3561,50.3561,14400.0
2006-09-28 13:30:00,62.97,62.97,62.96,62.96,1300.0,50.3801,50.3801,50.3721,50.3721,1300.0
2006-09-28 13:35:00,62.96,62.98,62.95,62.95,7100.0,50.3721,50.3881,50.3641,50.3641,7100.0
2006-09-28 13:40:00,62.95,63.0,62.94,63.0,6000.0,50.3641,50.4041,50.3561,50.4041,6000.0
2006-09-28 13:45:00,63.0,63.0,62.97,62.98,9000.0,50.4041,50.4041,50.3801,50.3881,9000.0
2006-09-28 13:50:00,62.98,63.0,62.98,63.0,6600.0,50.3881,50.4041,50.3881,50.4041,6600.0
2006-09-28 13:55:00,62.98,62.99,62.95,62.99,9200.0,50.3881,50.3961,50.3641,50.3961,9200.0
2006-09-28 14:00:00,63.0,63.0,62.98,62.99,4500.0,50.4041,50.4041,50.3881,50.3961,4500.0
2006-09-28 14:05:00,62.98,63.0,62.96,62.98,8400.0,50.3881,50.4041,50.3721,50.3881,8400.0
2006-09-28 14:10:00,63.0,63.0,62.96,62.97,7300.0,50.4041,50.4041,50.3721,50.3801,7300.0
2006-09-28 14:15:00,62.97,63.0,62.97,62.98,11500.0,50.3801,50.4041,50.3801,50.3881,11500.0
2006-09-28 14:20:00,62.98,63.0,62.96,62.98,9700.0,50.3881,50.4041,50.3721,50.3881,9700.0
2006-09-28 14:25:00,62.99,63.0,62.97,62.99,25100.0,50.3961,50.4041,50.3801,50.3961,25100.0
2006-09-28 14:30:00,62.99,63.0,62.96,63.0,10700.0,50.3961,50.4041,50.3721,50.4041,10700.0
2006-09-28 14:35:00,62.99,63.0,62.97,62.98,22200.0,50.3961,50.4041,50.3801,50.3881,22200.0
2006-09-28 14:40:00,62.98,63.14,62.98,63.13,15000.0,50.3881,50.5161,50.3881,50.5081,15000.0
2006-09-28 14:45:00,63.14,63.25,63.14,63.23,9700.0,50.5161,50.6041,50.5161,50.5881,9700.0
2006-09-28 14:50:00,63.23,63.23,63.18,63.18,6000.0,50.5881,50.5881,50.5481,50.5481,6000.0
2006-09-28 14:55:00,63.17,63.18,63.09,63.13,9500.0,50.5401,50.5481,50.4761,50.5081,9500.0
2006-09-28 15:00:00,63.13,63.2,63.13,63.19,2600.0,50.5081,50.5641,50.5081,50.5561,2600.0
2006-09-28 15:05:00,63.2,63.2,63.18,63.18,8800.0,50.5641,50.5641,50.5481,50.5481,8800.0
2006-09-28 15:10:00,63.19,63.19,63.09,63.11,5300.0,50.5561,50.5561,50.4761,50.4921,5300.0
2006-09-28 15:15:00,63.13,63.14,63.11,63.13,2400.0,50.5081,50.5161,50.4921,50.5081,2400.0
2006-09-28 15:20:00,63.13,63.19,63.13,63.14,9700.0,50.5081,50.5561,50.5081,50.5161,9700.0
2006-09-28 15:25:00,63.15,63.19,63.09,63.09,9800.0,50.5241,50.5561,50.4761,50.4761,9800.0
2006-09-28 15:30:00,63.09,63.1,63.03,63.08,16100.0,50.4761,50.4841,50.4281,50.4681,16100.0
2006-09-28 15:35:00,63.08,63.08,62.97,63.0,17500.0,50.4681,50.4681,50.3801,50.4041,17500.0
2006-09-28 15:40:00,63.0,63.06,62.99,63.06,28900.0,50.4041,50.4521,50.3961,50.4521,28900.0
2006-09-28 15:45:00,63.03,63.11,63.03,63.06,19600.0,50.4281,50.4921,50.4281,50.4521,19600.0
2006-09-28 15:50:00,63.05,63.06,62.99,63.0,9500.0,50.4441,50.4521,50.3961,50.4041,9500.0
2006-09-28 15:55:00,62.99,63.06,62.99,63.05,22000.0,50.3961,50.4521,50.3961,50.4441,22000.0
2006-09-29 09:30:00,63.25,63.35,63.25,63.35,12900.0,50.6041,50.6842,50.6041,50.6842,12900.0
2006-09-29 09:35:00,63.35,63.6,63.35,63.53,9200.0,50.6842,50.8842,50.6842,50.8282,9200.0
2006-09-29 09:40:00,63.51,63.55,63.35,63.46,7100.0,50.8122,50.8442,50.6842,50.7722,7100.0
2006-09-29 09:45:00,63.45,63.55,63.45,63.55,5900.0,50.7642,50.8442,50.7642,50.8442,5900.0
2006-09-29 09:50:00,63.58,63.69,63.55,63.69,10900.0,50.8682,50.9562,50.8442,50.9562,10900.0
2006-09-29 09:55:00,63.68,63.9,63.67,63.68,17500.0,50.9482,51.1242,50.9402,50.9482,17500.0
2006-09-29 10:00:00,63.67,64.1,63.67,64.0,15800.0,50.9402,51.2842,50.9402,51.2042,15800.0
2006-09-29 10:05:00,64.0,64.44,63.98,64.43,22400.0,51.2042,51.5562,51.1882,51.5482,22400.0
2006-09-29 10:10:00,64.43,64.43,64.22,64.31,26100.0,51.5482,51.5482,51.3802,51.4522,26100.0
2006-09-29 10:15:00,64.32,64.45,64.24,64.45,48600.0,51.4602,51.5642,51.3962,51.5642,48600.0
2006-09-29 10:20:00,64.4,64.41,64.37,64.39,37200.0,51.5242,51.5322,51.5002,51.5162,37200.0
2006-09-29 10:25:00,64.41,64.8,64.4,64.8,30700.0,51.5322,51.8442,51.5242,51.8442,30700.0
2006-09-29 10:30:00,64.8,64.94,64.77,64.84,59000.0,51.8442,51.9563,51.8202,51.8763,59000.0
2006-09-29 10:35:00,64.85,65.04,64.84,65.03,38300.0,51.8843,52.0363,51.8763,52.0283,38300.0
2006-09-29 10:40:00,65.04,65.64,65.0,65.35,97800.0,52.0363,52.5163,52.0043,52.2843,97800.0
2006-09-29 10:45:00,65.34,65.43,65.06,65.17,39100.0,52.2763,52.3483,52.0523,52.1403,39100.0
2006-09-29 10:50:00,65.18,65.23,65.15,65.18,34500.0,52.1483,52.1883,52.1243,52.1483,34500.0
2006-09-29 10:55:00,65.19,65.44,65.19,65.38,75600.0,52.1563,52.3563,52.1563,52.3083,75600.0
2006-09-29 11:00:00,65.36,65.43,65.33,65.34,36700.0,52.2923,52.3483,52.2683,52.2763,36700.0
2006-09-29 11:05:00,65.34,65.56,65.34,65.54,41400.0,52.2763,52.4523,52.2763,52.4363,41400.0
2006-09-29 11:10:00,65.54,65.84,65.51,65.75,57200.0,52.4363,52.6763,52.4123,52.6043,57200.0
2006-09-29 11:15:00,65.76,65.79,65.56,65.62,27400.0,52.6123,52.6363,52.4523,52.5003,27400.0
2006-09-29 11:20:00,65.62,65.82,65.62,65.71,28500.0,52.5003,52.6603,52.5003,52.5723,28500.0
2006-09-29 11:25:00,65.72,65.79,65.65,65.66,22600.0,52.5803,52.6363,52.5243,52.5323,22600.0
2006-09-29 11:30:00,65.65,65.66,65.4,65.51,32700.0,52.5243,52.5323,52.3243,52.4123,32700.0
2006-09-29 11:35:00,65.48,65.62,65.43,65.57,19200.0,52.3883,52.5003,52.3483,52.4603,19200.0
2006-09-29 11:40:00,65.56,65.61,65.55,65.6,34900.0,52.4523,52.4923,52.4443,52.4843,34900.0
2006-09-29 11:45:00,65.61,65.64,65.54,65.54,18000.0,52.4923,52.5163,52.4363,52.4363,18000.0
2006-09-29 11:50:00,65.54,65.55,65.45,65.48,26300.0,52.4363,52.4443,52.3643,52.3883,26300.0
2006-09-29 11:55:00,65.48,65.51,65.47,65.5,15800.0,52.3883,52.4123,52.3803,52.4043,15800.0
2006-09-29 12:00:00,65.51,65.51,65.49,65.5,33900.0,52.4123,52.4123,52.3963,52.4043,33900.0
2006-09-29 12:05:00,65.5,65.51,65.38,65.39,28900.0,52.4043,52.4123,52.3083,52.3163,28900.0
2006-09-29 12:10:00,65.38,65.38,65.25,65.25,35400.0,52.3083,52.3083,52.2043,52.2043,35400.0
2006-09-29 12:15:00,65.22,65.36,65.17,65.35,17400.0,52.1803,52.2923,52.1403,52.2843,17400.0
2006-09-29 12:20:00,65.31,65.38,65.31,65.36,9400.0,52.2523,52.3083,52.2523,52.2923,9400.0
2006-09-29 12:25:00,65.36,65.4,65.35,65.4,18000.0,52.2923,52.3243,52.2843,52.3243,18000.0
2006-09-29 12:30:00,65.4,65.43,65.38,65.42,20800.0,52.3243,52.3483,52.3083,52.3403,20800.0
2006-09-29 12:35:00,65.43,65.43,65.32,65.32,17900.0,52.3483,52.3483,52.2603,52.2603,17900.0
2006-09-29 12:40:00,65.35,65.35,65.27,65.28,23100.0,52.2843,52.2843,52.2203,52.2283,23100.0
2006-09-29 12:45:00,65.28,65.28,65.25,65.25,12600.0,52.2283,52.2283,52.2043,52.2043,12600.0
2006-09-29 12:50:00,65.24,65.25,65.23,65.24,14900.0,52.1963,52.2043,52.1883,52.1963,14900.0
2006-09-29 12:55:00,65.24,65.25,65.2,65.22,12800.0,52.1963,52.2043,52.1643,52.1803,12800.0
2006-09-29 13:00:00,65.22,65.23,65.22,65.23,12500.0,52.1803,52.1883,52.1803,52.1883,12500.0
2006-09-29 13:05:00,65.24,65.29,65.22,65.29,21400.0,52.1963,52.2363,52.1803,52.2363,21400.0
2006-09-29 13:10:00,65.28,65.31,65.27,65.3,19500.0,52.2283,52.2523,52.2203,52.2443,19500.0
2006-09-29 13:15:00,65.31,65.31,65.27,65.3,10000.0,52.2523,52.2523,52.2203,52.2443,10000.0
2006-09-29 13:20:00,65.3,65.33,65.27,65.27,21000.0,52.2443,52.2683,52.2203,52.2203,21000.0
2006-09-29 13:25:00,65.27,65.29,65.23,65.23,23200.0,52.2203,52.2363,52.1883,52.1883,23200.0
2006-09-29 13:30:00,65.23,65.27,65.23,65.25,11800.0,52.1883,52.2203,52.1883,52.2043,11800.0
2006-09-29 13:35:00,65.25,65.26,65.22,65.24,18900.0,52.2043,52.2123,52.1803,52.1963,18900.0
2006-09-29 13:40:00,65.22,65.22,65.11,65.13,11500.0,52.1803,52.1803,52.0923,52.1083,11500.0
2006-09-29 13:45:00,65.13,65.19,65.11,65.19,12800.0,52.1083,52.1563,52.0923,52.1563,12800.0
2006-09-29 13:50:00,65.19,65.3,65.19,65.3,21200.0,52.1563,52.2443,52.1563,52.2443,21200.0
2006-09-29 13:55:00,65.3,65.37,65.3,65.36,21900.0,52.2443,52.3003,52.2443,52.2923,21900.0
2006-09-29 14:00:00,65.35,65.5,65.35,65.48,24700.0,52.2843,52.4043,52.2843,52.3883,24700.0
2006-09-29 14:05:00,65.48,65.51,65.46,65.51,20300.0,52.3883,52.4123,52.3723,52.4123,20300.0
2006-09-29 14:10:00,65.5,65.63,65.5,65.63,31500.0,52.4043,52.5083,52.4043,52.5083,31500.0
2006-09-29 14:15:00,65.63,65.68,65.58,65.68,31600.0,52.5083,52.5483,52.4683,52.5483,31600.0
2006-09-29 14:20:00,65.67,65.83,65.67,65.75,26200.0,52.5403,52.6683,52.5403,52.6043,26200.0
2006-09-29 14:25:00,65.75,65.77,65.71,65.74,47800.0,52.6043,52.6203,52.5723,52.5963,47800.0
2006-09-29 14:30:00,65.74,65.74,65.69,65.69,29000.0,52.5963,52.5963,52.5563,52.5563,29000.0
2006-09-29 14:35:00,65.68,65.7,65.53,65.54,31600.0,52.5483,52.5643,52.4283,52.4363,31600.0
2006-09-29 14:40:00,65.53,65.54,65.51,65.54,8200.0,52.4283,52.4363,52.4123,52.4363,8200.0
2006-09-29 14:45:00,65.54,65.61,65.54,65.6,12700.0,52.4363,52.4923,52.4363,52.4843,12700.0
2006-09-29 14:50:00,65.6,65.62,65.58,65.58,15900.0,52.4843,52.5003,52.4683,52.4683,15900.0
2006-09-29 14:55:00,65.58,65.58,65.48,65.5,11900.0,52.4683,52.4683,52.3883,52.4043,11900.0
2006-09-29 15:00:00,65.48,65.5,65.45,65.46,16100.0,52.3883,52.4043,52.3643,52.3723,16100.0
2006-09-29 15:05:00,65.46,65.51,65.45,65.5,24500.0,52.3723,52.4123,52.3643,52.4043,24500.0
2006-09-29 15:10:00,65.5,65.52,65.47,65.52,12700.0,52.4043,52.4203,52.3803,52.4203,12700.0
2006-09-29 15:15:00,65.52,65.55,65.48,65.48,24200.0,52.4203,52.4443,52.3883,52.3883,24200.0
2006-09-29 15:20:00,65.44,65.48,65.44,65.44,9100.0,52.3563,52.3883,52.3563,52.3563,9100.0
2006-09-29 15:25:00,65.45,65.49,65.43,65.43,19800.0,52.3643,52.3963,52.3483,52.3483,19800.0
2006-09-29 15:30:00,65.42,65.47,65.38,65.44,37500.0,52.3403,52.3803,52.3083,52.3563,37500.0
2006-09-29 15:35:00,65.44,65.44,65.39,65.39,31500.0,52.3563,52.3563,52.3163,52.3163,31500.0
2006-09-29 15:40:00,65.4,65.48,65.36,65.48,32100.0,52.3243,52.3883,52.2923,52.3883,32100.0
2006-09-29 15:45:00,65.48,65.49,65.47,65.48,20200.0,52.3883,52.3963,52.3803,52.3883,20200.0
2006-09-29 15:50:00,65.49,65.49,65.39,65.4,42000.0,52.3963,52.3963,52.3163,52.3243,42000.0
2006-09-29 15:55:00,65.41,65.41,65.24,65.35,78000.0,52.3323,52.3323,52.1963,52.2843,78000.0
2006-10-02 09:30:00,65.38,65.38,65.38,65.38,200.0,52.3083,52.3083,52.3083,52.3083,200.0
2006-10-02 09:35:00,65.38,65.45,65.27,65.27,37500.0,52.3083,52.3643,52.2203,52.2203,37500.0
2006-10-02 09:40:00,65.35,65.35,64.9,64.9,13400.0,52.2843,52.2843,51.9243,51.9243,13400.0
2006-10-02 09:45:00,64.9,64.98,64.86,64.86,17000.0,51.9243,51.9883,51.8923,51.8923,17000.0
2006-10-02 09:50:00,64.86,64.91,64.84,64.84,13800.0,51.8923,51.9323,51.8763,51.8763,13800.0
2006-10-02 09:55:00,64.85,64.85,64.77,64.77,7200.0,51.8843,51.8843,51.8202,51.8202,7200.0
2006-10-02 10:00:00,64.76,64.77,64.43,64.44,32700.0,51.8122,51.8202,51.5482,51.5562,32700.0
2006-10-02 10:05:00,64.42,64.45,64.39,64.43,22500.0,51.5402,51.5642,51.5162,51.5482,22500.0
2006-10-02 10:10:00,64.42,64.5,64.38,64.44,22000.0,51.5402,51.6042,51.5082,51.5562,22000.0
2006-10-02 10:15:00,64.48,64.48,64.36,64.37,18700.0,51.5882,51.5882,51.4922,51.5002,18700.0
2006-10-02 10:20:00,64.37,64.37,64.11,64.21,29900.0,51.5002,51.5002,51.2922,51.3722,29900.0
2006-10-02 10:25:00,64.19,64.23,64.13,64.19,38000.0,51.3562,51.3882,51.3082,51.3562,38000.0
2006-10-02 10:30:00,64.23,64.3,64.18,64.18,24300.0,51.3882,51.4442,51.3482,51.3482,24300.0
2006-10-02 10:35:00,64.16,64.17,64.04,64.04,17900.0,51.3322,51.3402,51.2362,51.2362,17900.0
2006-10-02 10:40:00,64.0,64.06,63.86,63.87,21500.0,51.2042,51.2522,51.0922,51.1002,21500.0
2006-10-02 10:45:00,63.87,64.1,63.87,64.08,22600.0,51.1002,51.2842,51.1002,51.2682,22600.0
2006-10-02 10:50:00,64.07,64.08,64.03,64.06,15800.0,51.2602,51.2682,51.2282,51.2522,15800.0
2006-10-02 10:55:00,64.07,64.24,64.01,64.23,17500.0,51.2602,51.3962,51.2122,51.3882,17500.0
2006-10-02 11:00:00,64.23,64.31,64.21,64.29,11900.0,51.3882,51.4522,51.3722,51.4362,11900.0
2006-10-02 11:05:00,64.3,64.3,64.2,64.21,7000.0,51.4442,51.4442,51.3642,51.3722,7000.0
2006-10-02 11:10:00,64.2,64.21,64.18,64.18,8700.0,51.3642,51.3722,51.3482,51.3482,8700.0
2006-10-02 11:15:00,64.18,64.18,64.1,64.1,13400.0,51.3482,51.3482,51.2842,51.2842,13400.0
2006-10-02 11:20:00,64.1,64.15,64.09,64.11,21200.0,51.2842,51.3242,51.2762,51.2922,21200.0
2006-10-02 11:25:00,64.1,64.1,63.75,63.75,53600.0,51.2842,51.2842,51.0042,51.0042,53600.0
2006-10-02 11:30:00,63.75,64.0,63.75,63.95,54500.0,51.0042,51.2042,51.0042,51.1642,54500.0
2006-10-02 11:35:00,63.95,64.07,63.95,64.07,5200.0,51.1642,51.2602,51.1642,51.2602,5200.0
2006-10-02 11:40:00,64.08,64.12,64.03,64.09,10800.0,51.2682,51.3002,51.2282,51.2762,10800.0
2006-10-02 11:45:00,64.09,64.09,63.95,63.95,8600.0,51.2762,51.2762,51.1642,51.1642,8600.0
2006-10-02 11:50:00,63.94,64.09,63.92,64.06,10100.0,51.1562,51.2762,51.1402,51.2522,10100.0
2006-10-02 11:55:00,64.06,64.08,64.04,64.04,10700.0,51.2522,51.2682,51.2362,51.2362,10700.0
2006-10-02 12:00:00,64.03,64.1,64.03,64.09,42000.0,51.2282,51.2842,51.2282,51.2762,42000.0
2006-10-02 12:05:00,64.1,64.24,64.09,64.24,12500.0,51.2842,51.3962,51.2762,51.3962,12500.0
2006-10-02 12:10:00,64.24,64.29,64.22,64.22,8300.0,51.3962,51.4362,51.3802,51.3802,8300.0
2006-10-02 12:15:00,64.22,64.33,64.22,64.33,7000.0,51.3802,51.4682,51.3802,51.4682,7000.0
2006-10-02 12:20:00,64.33,64.36,64.3,64.3,12500.0,51.4682,51.4922,51.4442,51.4442,12500.0
2006-10-02 12:25:00,64.27,64.3,64.27,64.28,1300.0,51.4202,51.4442,51.4202,51.4282,1300.0
2006-10-02 12:30:00,64.28,64.39,64.28,64.39,9900.0,51.4282,51.5162,51.4282,51.5162,9900.0
2006-10-02 12:35:00,64.38,64.52,64.37,64.51,16100.0,51.5082,51.6202,51.5002,51.6122,16100.0
2006-10-02 12:40:00,64.53,64.54,64.46,64.54,9500.0,51.6282,51.6362,51.5722,51.6362,9500.0
2006-10-02 12:45:00,64.55,64.72,64.55,64.67,11000.0,51.6442,51.7802,51.6442,51.7402,11000.0
2006-10-02 12:50:00,64.68,64.68,64.51,64.51,9700.0,51.7482,51.7482,51.6122,51.6122,9700.0
2006-10-02 12:55:00,64.51,64.51,64.45,64.46,4300.0,51.6122,51.6122,51.5642,51.5722,4300.0
2006-10-02 13:00:00,64.47,64.5,64.44,64.47,5600.0,51.5802,51.6042,51.5562,51.5802,5600.0
2006-10-02 13:05:00,64.47,64.48,64.41,64.41,5500.0,51.5802,51.5882,51.5322,51.5322,5500.0
2006-10-02 13:10:00,64.42,64.42,64.37,64.37,3900.0,51.5402,51.5402,51.5002,51.5002,3900.0
2006-10-02 13:15:00,64.37,64.37,64.34,64.34,2600.0,51.5002,51.5002,51.4762,51.4762,2600.0
2006-10-02 13:20:00,64.33,64.33,64.21,64.22,10100.0,51.4682,51.4682,51.3722,51.3802,10100.0
2006-10-02 13:25:00,64.22,64.24,64.21,64.21,4800.0,51.3802,51.3962,51.3722,51.3722,4800.0
2006-10-02 13:30:00,64.21,64.27,64.2,64.26,4400.0,51.3722,51.4202,51.3642,51.4122,4400.0
2006-10-02 13:35:00,64.26,64.33,64.25,64.25,9600.0,51.4122,51.4682,51.4042,51.4042,9600.0
2006-10-02 13:40:00,64.23,64.23,64.14,64.14,12100.0,51.3882,51.3882,51.3162,51.3162,12100.0
2006-10-02 13:45:00,64.14,64.14,64.07,64.08,7200.0,51.3162,51.3162,51.2602,51.2682,7200.0
2006-10-02 13:50:00,64.07,64.14,64.01,64.12,16800.0,51.2602,51.3162,51.2122,51.3002,16800.0
2006-10-02 13:55:00,64.13,64.13,64.09,64.1,6200.0,51.3082,51.3082,51.2762,51.2842,6200.0
2006-10-02 14:00:00,64.1,64.22,64.08,64.21,36800.0,51.2842,51.3802,51.2682,51.3722,36800.0
2006-10-02 14:05:00,64.21,64.22,64.13,64.13,15700.0,51.3722,51.3802,51.3082,51.3082,15700.0
2006-10-02 14:10:00,64.11,64.14,64.11,64.11,9700.0,51.2922,51.3162,51.2922,51.2922,9700.0
2006-10-02 14:15:00,64.12,64.13,64.09,64.09,10000.0,51.3002,51.3082,51.2762,51.2762,10000.0
2006-10-02 14:20:00,64.1,64.11,64.08,64.08,7700.0,51.2842,51.2922,51.2682,51.2682,7700.0
2006-10-02 14:25:00,64.08,64.14,64.07,64.14,9100.0,51.2682,51.3162,51.2602,51.3162,9100.0
2006-10-02 14:30:00,64.11,64.15,64.1,64.15,8800.0,51.2922,51.3242,51.2842,51.3242,8800.0
2006-10-02 14:35:00,64.14,64.21,64.11,64.21,9600.0,51.3162,51.3722,51.2922,51.3722,9600.0
2006-10-02 14:40:00,64.22,64.28,64.22,64.24,25800.0,51.3802,51.4282,51.3802,51.3962,25800.0
2006-10-02 14:45:00,64.25,64.25,64.22,64.22,2900.0,51.4042,51.4042,51.3802,51.3802,2900.0
2006-10-02 14:50:00,64.22,64.23,64.18,64.18,4200.0,51.3802,51.3882,51.3482,51.3482,4200.0
2006-10-02 14:55:00,64.17,64.17,64.15,64.16,8000.0,51.3402,51.3402,51.3242,51.3322,8000.0
2006-10-02 15:00:00,64.15,64.2,64.15,64.18,11000.0,51.3242,51.3642,51.3242,51.3482,11000.0
2006-10-02 15:05:00,64.18,64.22,64.18,64.2,8700.0,51.3482,51.3802,51.3482,51.3642,8700.0
2006-10-02 15:10:00,64.2,64.2,64.15,64.16,7100.0,51.3642,51.3642,51.3242,51.3322,7100.0
2006-10-02 15:15:00,64.16,64.25,64.15,64.21,14100.0,51.3322,51.4042,51.3242,51.3722,14100.0
2006-10-02 15:20:00,64.22,64.22,64.16,64.18,13400.0,51.3802,51.3802,51.3322,51.3482,13400.0
2006-10-02 15:25:00,64.18,64.28,64.18,64.28,14400.0,51.3482,51.4282,51.3482,51.4282,14400.0
2006-10-02 15:30:00,64.27,64.27,64.19,64.19,11500.0,51.4202,51.4202,51.3562,51.3562,11500.0
2006-10-02 15:35:00,64.19,64.19,64.12,64.13,6300.0,51.3562,51.3562,51.3002,51.3082,6300.0
2006-10-02 15:40:00,64.12,64.13,64.1,64.11,16200.0,51.3002,51.3082,51.2842,51.2922,16200.0
2006-10-02 15:45:00,64.11,64.13,64.1,64.13,9700.0,51.2922,51.3082,51.2842,51.3082,9700.0
2006-10-02 15:50:00,64.12,64.15,64.07,64.15,20400.0,51.3002,51.3242,51.2602,51.3242,20400.0
2006-10-02 15:55:00,64.15,64.26,64.14,64.25,37800.0,51.3242,51.4122,51.3162,51.4042,37800.0
2006-10-03 09:30:00,64.0,64.06,64.0,64.05,23000.0,51.2042,51.2522,51.2042,51.2442,23000.0
2006-10-03 09:35:00,64.03,64.05,63.7,63.71,19300.0,51.2282,51.2442,50.9642,50.9722,19300.0
2006-10-03 09:40:00,63.7,63.81,63.59,63.78,24900.0,50.9642,51.0522,50.8762,51.0282,24900.0
2006-10-03 09:45:00,63.78,63.78,63.72,63.72,12900.0,51.0282,51.0282,50.9802,50.9802,12900.0
2006-10-03 09:50:00,63.73,63.74,63.71,63.71,5800.0,50.9882,50.9962,50.9722,50.9722,5800.0
2006-10-03 09:55:00,63.73,63.74,63.57,63.58,21400.0,50.9882,50.9962,50.8602,50.8682,21400.0
2006-10-03 10:00:00,63.57,63.6,63.42,63.43,18800.0,50.8602,50.8842,50.7402,50.7482,18800.0
2006-10-03 10:05:00,63.44,63.48,63.34,63.35,41300.0,50.7562,50.7882,50.6762,50.6842,41300.0
2006-10-03 10:10:00,63.35,63.35,63.23,63.26,14800.0,50.6842,50.6842,50.5881,50.6121,14800.0
2006-10-03 10:15:00,63.24,63.3,63.18,63.27,40100.0,50.5961,50.6441,50.5481,50.6201,40100.0
2006-10-03 10:20:00,63.27,63.3,63.26,63.3,11200.0,50.6201,50.6441,50.6121,50.6441,11200.0
2006-10-03 10:25:00,63.28,63.42,63.27,63.4,14400.0,50.6281,50.7402,50.6201,50.7242,14400.0
2006-10-03 10:30:00,63.4,63.49,63.4,63.49,10600.0,50.7242,50.7962,50.7242,50.7962,10600.0
2006-10-03 10:35:00,63.49,63.51,63.46,63.47,13000.0,50.7962,50.8122,50.7722,50.7802,13000.0
2006-10-03 10:40:00,63.47,63.48,63.35,63.35,10600.0,50.7802,50.7882,50.6842,50.6842,10600.0
2006-10-03 10:45:00,63.33,63.35,63.3,63.3,12100.0,50.6682,50.6842,50.6441,50.6441,12100.0
2006-10-03 10:50:00,63.26,63.27,63.15,63.18,18500.0,50.6121,50.6201,50.5241,50.5481,18500.0
2006-10-03 10:55:00,63.18,63.2,63.15,63.19,11700.0,50.5481,50.5641,50.5241,50.5561,11700.0
2006-10-03 11:00:00,63.2,63.2,63.04,63.06,18100.0,50.5641,50.5641,50.4361,50.4521,18100.0
2006-10-03 11:05:00,63.07,63.07,62.6,62.74,125600.0,50.4601,50.4601,50.0841,50.1961,125600.0
2006-10-03 11:10:00,62.72,62.76,62.65,62.7,30800.0,50.1801,50.2121,50.1241,50.1641,30800.0
2006-10-03 11:15:00,62.68,62.75,62.68,62.74,21300.0,50.1481,50.2041,50.1481,50.1961,21300.0
2006-10-03 11:20:00,62.75,62.77,62.71,62.77,16300.0,50.2041,50.2201,50.1721,50.2201,16300.0
2006-10-03 11:25:00,62.74,62.78,62.66,62.7,24700.0,50.1961,50.2281,50.1321,50.1641,24700.0
2006-10-03 11:30:00,62.69,62.7,62.57,62.58,16600.0,50.1561,50.1641,50.0601,50.0681,16600.0
2006-10-03 11:35:00,62.58,62.63,62.55,62.6,27300.0,50.0681,50.1081,50.0441,50.0841,27300.0
2006-10-03 11:40:00,62.58,62.6,62.52,62.52,24100.0,50.0681,50.0841,50.0201,50.0201,24100.0
2006-10-03 11:45:00,62.52,62.52,62.45,62.45,26800.0,50.0201,50.0201,49.9641,49.9641,26800.0
2006-10-03 11:50:00,62.45,62.46,62.31,62.31,28100.0,49.9641,49.9721,49.8521,49.8521,28100.0
2006-10-03 11:55:00,62.31,62.35,62.17,62.18,42100.0,49.8521,49.8841,49.7401,49.7481,42100.0
2006-10-03 12:00:00,62.18,62.39,62.16,62.39,50700.0,49.7481,49.9161,49.7321,49.9161,50700.0
2006-10-03 12:05:00,62.39,62.4,62.33,62.35,28700.0,49.9161,49.9241,49.8681,49.8841,28700.0
2006-10-03 12:10:00,62.35,62.39,62.28,62.28,40000.0,49.8841,49.9161,49.8281,49.8281,40000.0
2006-10-03 12:15:00,62.28,62.31,62.16,62.18,30400.0,49.8281,49.8521,49.7321,49.7481,30400.0
2006-10-03 12:20:00,62.18,62.23,62.14,62.14,21100.0,49.7481,49.7881,49.7161,49.7161,21100.0
2006-10-03 12:25:00,62.13,62.13,61.99,61.99,72800.0,49.7081,49.7081,49.5961,49.5961,72800.0
2006-10-03 12:30:00,61.98,61.99,61.84,61.85,31800.0,49.5881,49.5961,49.4761,49.4841,31800.0
2006-10-03 12:35:00,61.87,61.9,61.82,61.89,20200.0,49.5001,49.5241,49.4601,49.5161,20200.0
2006-10-03 12:40:00,61.88,61.88,61.77,61.79,36000.0,49.5081,49.5081,49.42,49.4361,36000.0
2006-10-03 12:45:00,61.79,62.05,61.79,61.99,29100.0,49.4361,49.6441,49.4361,49.5961,29100.0
2006-10-03 12:50:00,62.0,62.05,61.91,61.91,23900.0,49.6041,49.6441,49.5321,49.5321,23900.0
2006-10-03 12:55:00,61.92,62.1,61.91,62.02,21600.0,49.5401,49.6841,49.5321,49.6201,21600.0
2006-10-03 13:00:00,62.02,62.02,61.94,61.96,16100.0,49.6201,49.6201,49.5561,49.5721,16100.0
2006-10-03 13:05:00,61.94,61.96,61.86,61.86,15400.0,49.5561,49.5721,49.4921,49.4921,15400.0
2006-10-03 13:10:00,61.86,61.86,61.8,61.8,11100.0,49.4921,49.4921,49.4441,49.4441,11100.0
2006-10-03 13:15:00,61.8,61.8,61.59,61.59,32400.0,49.4441,49.4441,49.276,49.276,32400.0
2006-10-03 13:20:00,61.59,61.6,61.52,61.54,17900.0,49.276,49.284,49.22,49.236,17900.0
2006-10-03 13:25:00,61.52,61.53,61.39,61.39,26500.0,49.22,49.228,49.116,49.116,26500.0
2006-10-03 13:30:00,61.39,61.42,61.29,61.29,19500.0,49.116,49.14,49.036,49.036,19500.0
2006-10-03 13:35:00,61.29,61.54,61.29,61.54,35200.0,49.036,49.236,49.036,49.236,35200.0
2006-10-03 13:40:00,61.55,61.57,61.37,61.37,29700.0,49.244,49.26,49.1,49.1,29700.0
2006-10-03 13:45:00,61.33,61.71,61.3,61.71,66900.0,49.068,49.372,49.044,49.372,66900.0
2006-10-03 13:50:00,61.71,61.81,61.62,61.72,40200.0,49.372,49.4521,49.3,49.38,40200.0
2006-10-03 13:55:00,61.7,61.72,61.63,61.67,22500.0,49.364,49.38,49.308,49.34,22500.0
2006-10-03 14:00:00,61.67,61.77,61.67,61.74,29900.0,49.34,49.42,49.34,49.396,29900.0
2006-10-03 14:05:00,61.75,61.85,61.73,61.85,16900.0,49.404,49.4841,49.388,49.4841,16900.0
2006-10-03 14:10:00,61.88,61.88,61.74,61.75,23100.0,49.5081,49.5081,49.396,49.404,23100.0
2006-10-03 14:15:00,61.75,61.82,61.75,61.77,134700.0,49.404,49.4601,49.404,49.42,134700.0
2006-10-03 14:20:00,61.77,61.79,61.7,61.71,33700.0,49.42,49.4361,49.364,49.372,33700.0
2006-10-03 14:25:00,61.73,61.73,61.37,61.37,22200.0,49.388,49.388,49.1,49.1,22200.0
2006-10-03 14:30:00,61.38,61.42,61.35,61.37,19800.0,49.108,49.14,49.084,49.1,19800.0
2006-10-03 14:35:00,61.39,61.39,61.33,61.35,23000.0,49.116,49.116,49.068,49.084,23000.0
2006-10-03 14:40:00,61.37,61.56,61.33,61.5,29900.0,49.1,49.252,49.068,49.204,29900.0
2006-10-03 14:45:00,61.5,61.64,61.49,61.59,20900.0,49.204,49.316,49.196,49.276,20900.0
2006-10-03 14:50:00,61.62,61.77,61.62,61.73,26500.0,49.3,49.42,49.3,49.388,26500.0
2006-10-03 14:55:00,61.72,61.73,61.66,61.71,28400.0,49.38,49.388,49.332,49.372,28400.0
2006-10-03 15:00:00,61.69,61.86,61.69,61.86,33200.0,49.356,49.4921,49.356,49.4921,33200.0
2006-10-03 15:05:00,61.86,62.09,61.85,61.99,66200.0,49.4921,49.6761,49.4841,49.5961,66200.0
2006-10-03 15:10:00,61.98,62.0,61.83,61.83,34900.0,49.5881,49.6041,49.4681,49.4681,34900.0
2006-10-03 15:15:00,61.84,61.95,61.79,61.8,43400.0,49.4761,49.5641,49.4361,49.4441,43400.0
2006-10-03 15:20:00,61.81,61.82,61.72,61.78,42700.0,49.4521,49.4601,49.38,49.428,42700.0
2006-10-03 15:25:00,61.78,61.92,61.75,61.75,81500.0,49.428,49.5401,49.404,49.404,81500.0
2006-10-03 15:30:00,61.75,61.86,61.73,61.86,27400.0,49.404,49.4921,49.388,49.4921,27400.0
2006-10-03 15:35:00,61.85,61.86,61.85,61.86,30200.0,49.4841,49.4921,49.4841,49.4921,30200.0
2006-10-03 15:40:00,61.86,61.89,61.81,61.81,48000.0,49.4921,49.5161,49.4521,49.4521,48000.0
2006-10-03 15:45:00,61.76,61.79,61.68,61.74,52100.0,49.412,49.4361,49.348,49.396,52100.0
2006-10-03 15:50:00,61.73,61.9,61.73,61.88,90200.0,49.388,49.5241,49.388,49.5081,90200.0
2006-10-03 15:55:00,61.88,61.88,61.75,61.8,73000.0,49.5081,49.5081,49.404,49.4441,73000.0
2006-10-04 09:30:00,61.7,61.9,61.68,61.9,13500.0,49.364,49.5241,49.348,49.5241,13500.0
2006-10-04 09:35:00,61.9,62.22,61.88,62.05,9500.0,49.5241,49.7801,49.5081,49.6441,9500.0
2006-10-04 09:40:00,62.05,62.16,61.79,61.84,13800.0,49.6441,49.7321,49.4361,49.4761,13800.0
2006-10-04 09:45:00,61.83,62.06,61.8,61.95,8800.0,49.4681,49.6521,49.4441,49.5641,8800.0
2006-10-04 09:50:00,61.95,62.0,61.74,62.0,9200.0,49.5641,49.6041,49.396,49.6041,9200.0
2006-10-04 09:55:00,62.0,62.15,61.8,62.15,18200.0,49.6041,49.7241,49.4441,49.7241,18200.0
2006-10-04 10:00:00,62.21,62.24,62.0,62.17,11200.0,49.7721,49.7961,49.6041,49.7401,11200.0
2006-10-04 10:05:00,62.17,62.4,62.13,62.33,14600.0,49.7401,49.9241,49.7081,49.8681,14600.0
2006-10-04 10:10:00,62.31,62.61,62.3,62.52,14700.0,49.8521,50.0921,49.8441,50.0201,14700.0
2006-10-04 10:15:00,62.52,62.67,62.41,62.67,18500.0,50.0201,50.1401,49.9321,50.1401,18500.0
2006-10-04 10:20:00,62.67,62.82,62.56,62.72,31800.0,50.1401,50.2601,50.0521,50.1801,31800.0
2006-10-04 10:25:00,62.72,62.8,62.67,62.67,8200.0,50.1801,50.2441,50.1401,50.1401,8200.0
2006-10-04 10:30:00,62.68,62.68,62.54,62.56,18100.0,50.1481,50.1481,50.0361,50.0521,18100.0
2006-10-04 10:35:00,62.54,62.54,62.49,62.52,12600.0,50.0361,50.0361,49.9961,50.0201,12600.0
2006-10-04 10:40:00,62.51,62.53,62.48,62.49,17300.0,50.0121,50.0281,49.9881,49.9961,17300.0
2006-10-04 10:45:00,62.48,62.51,62.45,62.49,13300.0,49.9881,50.0121,49.9641,49.9961,13300.0
2006-10-04 10:50:00,62.5,62.5,62.43,62.43,5000.0,50.0041,50.0041,49.9481,49.9481,5000.0
2006-10-04 10:55:00,62.42,62.45,62.31,62.35,9100.0,49.9401,49.9641,49.8521,49.8841,9100.0
2006-10-04 11:00:00,62.35,62.47,62.35,62.4,8300.0,49.8841,49.9801,49.8841,49.9241,8300.0
2006-10-04 11:05:00,62.37,62.39,62.28,62.28,14100.0,49.9001,49.9161,49.8281,49.8281,14100.0
2006-10-04 11:10:00,62.28,62.28,62.17,62.23,27300.0,49.8281,49.8281,49.7401,49.7881,27300.0
2006-10-04 11:15:00,62.22,62.25,62.22,62.23,18800.0,49.7801,49.8041,49.7801,49.7881,18800.0
2006-10-04 11:20:00,62.24,62.49,62.23,62.42,37000.0,49.7961,49.9961,49.7881,49.9401,37000.0
2006-10-04 11:25:00,62.42,62.55,62.39,62.48,16600.0,49.9401,50.0441,49.9161,49.9881,16600.0
2006-10-04 11:30:00,62.48,62.5,62.41,62.47,11300.0,49.9881,50.0041,49.9321,49.9801,11300.0
2006-10-04 11:35:00,62.47,62.5,62.46,62.48,4600.0,49.9801,50.0041,49.9721,49.9881,4600.0
2006-10-04 11:40:00,62.49,62.5,62.47,62.5,8300.0,49.9961,50.0041,49.9801,50.0041,8300.0
2006-10-04 11:45:00,62.49,62.5,62.47,62.47,3800.0,49.9961,50.0041,49.9801,49.9801,3800.0
2006-10-04 11:50:00,62.47,62.54,62.47,62.51,12900.0,49.9801,50.0361,49.9801,50.0121,12900.0
2006-10-04 11:55:00,62.52,62.52,62.46,62.5,6200.0,50.0201,50.0201,49.9721,50.0041,6200.0
2006-10-04 12:00:00,62.5,62.51,62.35,62.36,7600.0,50.0041,50.0121,49.8841,49.8921,7600.0
2006-10-04 12:05:00,62.36,62.43,62.32,62.33,7500.0,49.8921,49.9481,49.8601,49.8681,7500.0
2006-10-04 12:10:00,62.32,62.33,62.24,62.31,4700.0,49.8601,49.8681,49.7961,49.8521,4700.0
2006-10-04 12:15:00,62.3,62.33,62.2,62.2,10300.0,49.8441,49.8681,49.7641,49.7641,10300.0
2006-10-04 12:20:00,62.22,62.34,62.19,62.34,7100.0,49.7801,49.8761,49.7561,49.8761,7100.0
2006-10-04 12:25:00,62.33,62.46,62.33,62.46,2400.0,49.8681,49.9721,49.8681,49.9721,2400.0
2006-10-04 12:30:00,62.46,62.52,62.46,62.5,4600.0,49.9721,50.0201,49.9721,50.0041,4600.0
2006-10-04 12:35:00,62.5,62.52,62.44,62.51,6100.0,50.0041,50.0201,49.9561,50.0121,6100.0
2006-10-04 12:40:00,62.51,62.52,62.48,62.5,4100.0,50.0121,50.0201,49.9881,50.0041,4100.0
2006-10-04 12:45:00,62.51,62.52,62.47,62.52,6900.0,50.0121,50.0201,49.9801,50.0201,6900.0
2006-10-04 12:50:00,62.51,62.52,62.47,62.51,9600.0,50.0121,50.0201,49.9801,50.0121,9600.0
2006-10-04 12:55:00,62.51,62.54,62.48,62.54,8600.0,50.0121,50.0361,49.9881,50.0361,8600.0
2006-10-04 13:00:00,62.55,62.6,62.5,62.5,7700.0,50.0441,50.0841,50.0041,50.0041,7700.0
2006-10-04 13:05:00,62.5,62.51,62.48,62.48,3000.0,50.0041,50.0121,49.9881,49.9881,3000.0
2006-10-04 13:10:00,62.48,62.58,62.44,62.58,5100.0,49.9881,50.0681,49.9561,50.0681,5100.0
2006-10-04 13:15:00,62.55,62.58,62.55,62.57,2200.0,50.0441,50.0681,50.0441,50.0601,2200.0
2006-10-04 13:20:00,62.57,62.57,62.41,62.43,9400.0,50.0601,50.0601,49.9321,49.9481,9400.0
2006-10-04 13:25:00,62.44,62.64,62.44,62.63,14400.0,49.9561,50.1161,49.9561,50.1081,14400.0
2006-10-04 13:30:00,62.63,62.74,62.62,62.69,12500.0,50.1081,50.1961,50.1001,50.1561,12500.0
2006-10-04 13:35:00,62.67,62.69,62.61,62.65,12500.0,50.1401,50.1561,50.0921,50.1241,12500.0
2006-10-04 13:40:00,62.64,62.7,62.61,62.66,54400.0,50.1161,50.1641,50.0921,50.1321,54400.0
2006-10-04 13:45:00,62.67,62.71,62.67,62.69,2500.0,50.1401,50.1721,50.1401,50.1561,2500.0
2006-10-04 13:50:00,62.7,62.71,62.7,62.71,4800.0,50.1641,50.1721,50.1641,50.1721,4800.0
2006-10-04 13:55:00,62.7,62.71,62.69,62.7,6100.0,50.1641,50.1721,50.1561,50.1641,6100.0
2006-10-04 14:00:00,62.7,62.7,62.67,62.67,3800.0,50.1641,50.1641,50.1401,50.1401,3800.0
2006-10-04 14:05:00,62.66,62.71,62.65,62.71,6300.0,50.1321,50.1721,50.1241,50.1721,6300.0
2006-10-04 14:10:00,62.73,62.83,62.73,62.76,11800.0,50.1881,50.2681,50.1881,50.2121,11800.0
2006-10-04 14:15:00,62.77,62.83,62.77,62.82,8200.0,50.2201,50.2681,50.2201,50.2601,8200.0
2006-10-04 14:20:00,62.82,62.86,62.82,62.84,19200.0,50.2601,50.2921,50.2601,50.2761,19200.0
2006-10-04 14:25:00,62.85,62.93,62.52,62.91,22700.0,50.2841,50.3481,50.0201,50.3321,22700.0
2006-10-04 14:30:00,62.91,62.94,62.66,62.92,21700.0,50.3321,50.3561,50.1321,50.3401,21700.0
2006-10-04 14:35:00,62.92,62.99,62.92,62.97,31500.0,50.3401,50.3961,50.3401,50.3801,31500.0
2006-10-04 14:40:00,62.96,62.97,62.95,62.95,7500.0,50.3721,50.3801,50.3641,50.3641,7500.0
2006-10-04 14:45:00,62.95,62.95,62.84,62.89,13900.0,50.3641,50.3641,50.2761,50.3161,13900.0
2006-10-04 14:50:00,62.9,62.98,62.88,62.98,18900.0,50.3241,50.3881,50.3081,50.3881,18900.0
2006-10-04 14:55:00,62.98,62.98,62.96,62.98,6700.0,50.3881,50.3881,50.3721,50.3881,6700.0
2006-10-04 15:00:00,62.98,63.05,62.97,63.0,46300.0,50.3881,50.4441,50.3801,50.4041,46300.0
2006-10-04 15:05:00,63.0,63.03,62.98,63.0,10700.0,50.4041,50.4281,50.3881,50.4041,10700.0
2006-10-04 15:10:00,62.99,63.0,62.96,62.98,7300.0,50.3961,50.4041,50.3721,50.3881,7300.0
2006-10-04 15:15:00,62.95,62.99,62.93,62.96,5800.0,50.3641,50.3961,50.3481,50.3721,5800.0
2006-10-04 15:20:00,62.99,63.01,62.93,62.99,9700.0,50.3961,50.4121,50.3481,50.3961,9700.0
2006-10-04 15:25:00,62.98,63.0,62.91,62.91,6500.0,50.3881,50.4041,50.3321,50.3321,6500.0
2006-10-04 15:30:00,62.94,62.94,62.87,62.93,7700.0,50.3561,50.3561,50.3001,50.3481,7700.0
2006-10-04 15:35:00,62.94,62.99,62.91,62.96,11600.0,50.3561,50.3961,50.3321,50.3721,11600.0
2006-10-04 15:40:00,62.95,63.02,62.95,63.0,18100.0,50.3641,50.4201,50.3641,50.4041,18100.0
2006-10-04 15:45:00,63.0,63.01,62.94,62.98,14100.0,50.4041,50.4121,50.3561,50.3881,14100.0
2006-10-04 15:50:00,62.96,62.98,62.87,62.9,16200.0,50.3721,50.3881,50.3001,50.3241,16200.0
2006-10-04 15:55:00,62.89,62.9,62.8,62.88,26300.0,50.3161,50.3241,50.2441,50.3081,26300.0
2006-10-05 09:30:00,62.8,62.81,62.47,62.55,14200.0,50.2441,50.2521,49.9801,50.0441,14200.0
2006-10-05 09:35:00,62.62,62.67,62.41,62.41,13900.0,50.1001,50.1401,49.9321,49.9321,13900.0
2006-10-05 09:40:00,62.41,62.42,62.13,62.15,28100.0,49.9321,49.9401,49.7081,49.7241,28100.0
2006-10-05 09:45:00,62.18,62.33,62.11,62.11,21900.0,49.7481,49.8681,49.6921,49.6921,21900.0
2006-10-05 09:50:00,62.1,62.35,62.0,62.25,30200.0,49.6841,49.8841,49.6041,49.8041,30200.0
2006-10-05 09:55:00,62.25,62.4,62.22,62.26,7400.0,49.8041,49.9241,49.7801,49.8121,7400.0
2006-10-05 10:00:00,62.25,62.3,62.12,62.23,70800.0,49.8041,49.8441,49.7001,49.7881,70800.0
2006-10-05 10:05:00,62.23,62.3,62.21,62.29,6100.0,49.7881,49.8441,49.7721,49.8361,6100.0
2006-10-05 10:10:00,62.29,62.38,62.28,62.31,4400.0,49.8361,49.9081,49.8281,49.8521,4400.0
2006-10-05 10:15:00,62.29,62.3,62.18,62.29,8900.0,49.8361,49.8441,49.7481,49.8361,8900.0
2006-10-05 10:20:00,62.32,62.42,62.32,62.41,7100.0,49.8601,49.9401,49.8601,49.9321,7100.0
2006-10-05 10:25:00,62.46,62.49,62.37,62.37,6400.0,49.9721,49.9961,49.9001,49.9001,6400.0
2006-10-05 10:30:00,62.34,62.38,62.31,62.35,5100.0,49.8761,49.9081,49.8521,49.8841,5100.0
2006-10-05 10:35:00,62.36,62.38,62.24,62.33,33300.0,49.8921,49.9081,49.7961,49.8681,33300.0
2006-10-05 10:40:00,62.3,62.32,62.19,62.19,4700.0,49.8441,49.8601,49.7561,49.7561,4700.0
2006-10-05 10:45:00,62.17,62.32,62.17,62.32,8300.0,49.7401,49.8601,49.7401,49.8601,8300.0
2006-10-05 10:50:00,62.32,62.33,62.24,62.33,20100.0,49.8601,49.8681,49.7961,49.8681,20100.0
2006-10-05 10:55:00,62.32,62.35,62.26,62.35,26000.0,49.8601,49.8841,49.8121,49.8841,26000.0
2006-10-05 11:00:00,62.36,62.55,62.36,62.52,12400.0,49.8921,50.0441,49.8921,50.0201,12400.0
2006-10-05 11:05:00,62.52,62.53,62.47,62.52,14300.0,50.0201,50.0281,49.9801,50.0201,14300.0
2006-10-05 11:10:00,62.52,62.73,62.52,62.7,10000.0,50.0201,50.1881,50.0201,50.1641,10000.0
2006-10-05 11:15:00,62.7,62.74,62.68,62.69,7400.0,50.1641,50.1961,50.1481,50.1561,7400.0
2006-10-05 11:20:00,62.69,62.78,62.67,62.73,13300.0,50.1561,50.2281,50.1401,50.1881,13300.0
2006-10-05 11:25:00,62.74,62.81,62.69,62.8,19900.0,50.1961,50.2521,50.1561,50.2441,19900.0
2006-10-05 11:30:00,62.79,62.89,62.77,62.85,6900.0,50.2361,50.3161,50.2201,50.2841,6900.0
2006-10-05 11:35:00,62.86,62.92,62.85,62.88,11100.0,50.2921,50.3401,50.2841,50.3081,11100.0
2006-10-05 11:40:00,62.88,63.01,62.88,63.0,10600.0,50.3081,50.4121,50.3081,50.4041,10600.0
2006-10-05 11:45:00,63.01,63.04,62.97,62.97,13600.0,50.4121,50.4361,50.3801,50.3801,13600.0
2006-10-05 11:50:00,62.98,63.0,62.94,62.95,14900.0,50.3881,50.4041,50.3561,50.3641,14900.0
2006-10-05 11:55:00,62.95,62.98,62.92,62.96,20300.0,50.3641,50.3881,50.3401,50.3721,20300.0
2006-10-05 12:00:00,62.97,63.06,62.95,63.01,14500.0,50.3801,50.4521,50.3641,50.4121,14500.0
2006-10-05 12:05:00,63.01,63.03,62.97,63.01,13900.0,50.4121,50.4281,50.3801,50.4121,13900.0
2006-10-05 12:10:00,63.01,63.05,63.01,63.03,6100.0,50.4121,50.4441,50.4121,50.4281,6100.0
2006-10-05 12:15:00,63.03,63.04,62.98,63.04,15000.0,50.4281,50.4361,50.3881,50.4361,15000.0
2006-10-05 12:20:00,63.02,63.05,62.95,62.95,5500.0,50.4201,50.4441,50.3641,50.3641,5500.0
2006-10-05 12:25:00,62.97,62.97,62.89,62.92,8300.0,50.3801,50.3801,50.3161,50.3401,8300.0
2006-10-05 12:30:00,62.92,62.93,62.82,62.83,6400.0,50.3401,50.3481,50.2601,50.2681,6400.0
2006-10-05 12:35:00,62.81,62.81,62.66,62.66,4300.0,50.2521,50.2521,50.1321,50.1321,4300.0
2006-10-05 12:40:00,62.64,62.76,62.64,62.75,5200.0,50.1161,50.2121,50.1161,50.2041,5200.0
2006-10-05 12:45:00,62.75,62.75,62.56,62.56,12300.0,50.2041,50.2041,50.0521,50.0521,12300.0
2006-10-05 12:50:00,62.57,62.58,62.54,62.55,5700.0,50.0601,50.0681,50.0361,50.0441,5700.0
2006-10-05 12:55:00,62.56,62.58,62.53,62.53,2900.0,50.0521,50.0681,50.0281,50.0281,2900.0
2006-10-05 13:00:00,62.53,62.58,62.53,62.54,9400.0,50.0281,50.0681,50.0281,50.0361,9400.0
2006-10-05 13:05:00,62.55,62.59,62.53,62.59,16900.0,50.0441,50.0761,50.0281,50.0761,16900.0
2006-10-05 13:10:00,62.62,62.62,62.54,62.55,13300.0,50.1001,50.1001,50.0361,50.0441,13300.0
2006-10-05 13:15:00,62.55,62.62,62.51,62.59,14200.0,50.0441,50.1001,50.0121,50.0761,14200.0
2006-10-05 13:20:00,62.61,62.7,62.6,62.69,14600.0,50.0921,50.1641,50.0841,50.1561,14600.0
2006-10-05 13:25:00,62.69,62.71,62.65,62.65,7200.0,50.1561,50.1721,50.1241,50.1241,7200.0
2006-10-05 13:30:00,62.65,62.72,62.65,62.72,5700.0,50.1241,50.1801,50.1241,50.1801,5700.0
2006-10-05 13:35:00,62.71,62.86,62.71,62.85,9700.0,50.1721,50.2921,50.1721,50.2841,9700.0
2006-10-05 13:40:00,62.86,62.88,62.84,62.87,3700.0,50.2921,50.3081,50.2761,50.3001,3700.0
2006-10-05 13:45:00,62.9,62.99,62.89,62.97,7300.0,50.3241,50.3961,50.3161,50.3801,7300.0
2006-10-05 13:50:00,62.95,63.0,62.93,63.0,3600.0,50.3641,50.4041,50.3481,50.4041,3600.0
2006-10-05 13:55:00,63.0,63.03,62.97,62.98,7300.0,50.4041,50.4281,50.3801,50.3881,7300.0
2006-10-05 14:00:00,62.98,63.0,62.97,62.99,6400.0,50.3881,50.4041,50.3801,50.3961,6400.0
2006-10-05 14:05:00,62.98,62.98,62.93,62.95,4300.0,50.3881,50.3881,50.3481,50.3641,4300.0
2006-10-05 14:10:00,62.96,63.05,62.96,63.01,17700.0,50.3721,50.4441,50.3721,50.4121,17700.0
2006-10-05 14:15:00,63.02,63.02,62.92,62.99,6300.0,50.4201,50.4201,50.3401,50.3961,6300.0
2006-10-05 14:20:00,62.99,63.02,62.91,62.91,30100.0,50.3961,50.4201,50.3321,50.3321,30100.0
2006-10-05 14:25:00,62.93,62.97,62.91,62.91,3200.0,50.3481,50.3801,50.3321,50.3321,3200.0
2006-10-05 14:30:00,62.92,62.97,62.92,62.96,8900.0,50.3401,50.3801,50.3401,50.3721,8900.0
2006-10-05 14:35:00,62.97,62.97,62.93,62.95,28100.0,50.3801,50.3801,50.3481,50.3641,28100.0
2006-10-05 14:40:00,62.96,62.96,62.91,62.92,10100.0,50.3721,50.3721,50.3321,50.3401,10100.0
2006-10-05 14:45:00,62.92,62.95,62.91,62.92,6400.0,50.3401,50.3641,50.3321,50.3401,6400.0
2006-10-05 14:50:00,62.94,63.0,62.93,62.96,13900.0,50.3561,50.4041,50.3481,50.3721,13900.0
2006-10-05 14:55:00,62.96,62.98,62.96,62.98,1700.0,50.3721,50.3881,50.3721,50.3881,1700.0
2006-10-05 15:00:00,62.99,63.0,62.94,62.95,17500.0,50.3961,50.4041,50.3561,50.3641,17500.0
2006-10-05 15:05:00,62.98,63.05,62.96,63.0,10400.0,50.3881,50.4441,50.3721,50.4041,10400.0
2006-10-05 15:10:00,62.99,63.0,62.94,63.0,30200.0,50.3961,50.4041,50.3561,50.4041,30200.0
2006-10-05 15:15:00,63.0,63.05,62.97,63.03,21000.0,50.4041,50.4441,50.3801,50.4281,21000.0
2006-10-05 15:20:00,63.03,63.06,62.99,63.05,4800.0,50.4281,50.4521,50.3961,50.4441,4800.0
2006-10-05 15:25:00,63.06,63.12,63.06,63.12,5400.0,50.4521,50.5001,50.4521,50.5001,5400.0
2006-10-05 15:30:00,63.15,63.16,62.99,63.0,10300.0,50.5241,50.5321,50.3961,50.4041,10300.0
2006-10-05 15:35:00,63.0,63.01,62.95,62.97,13000.0,50.4041,50.4121,50.3641,50.3801,13000.0
2006-10-05 15:40:00,62.97,63.01,62.97,63.01,3500.0,50.3801,50.4121,50.3801,50.4121,3500.0
2006-10-05 15:45:00,63.02,63.13,62.99,63.13,19000.0,50.4201,50.5081,50.3961,50.5081,19000.0
2006-10-05 15:50:00,63.1,63.1,63.05,63.09,19900.0,50.4841,50.4841,50.4441,50.4761,19900.0
2006-10-05 15:55:00,63.07,63.09,62.94,62.95,13800.0,50.4601,50.4761,50.3561,50.3641,13800.0
2006-10-06 09:30:00,62.55,62.6,62.44,62.52,33800.0,50.0441,50.0841,49.9561,50.0201,33800.0
2006-10-06 09:35:00,62.52,62.54,62.41,62.54,10000.0,50.0201,50.0361,49.9321,50.0361,10000.0
2006-10-06 09:40:00,62.55,62.87,62.55,62.87,19800.0,50.0441,50.3001,50.0441,50.3001,19800.0
2006-10-06 09:45:00,62.88,62.93,62.67,62.91,19100.0,50.3081,50.3481,50.1401,50.3321,19100.0
2006-10-06 09:50:00,62.89,62.89,62.64,62.67,7900.0,50.3161,50.3161,50.1161,50.1401,7900.0
2006-10-06 09:55:00,62.68,62.74,62.48,62.49,5700.0,50.1481,50.1961,49.9881,49.9961,5700.0
2006-10-06 10:00:00,62.49,62.56,62.43,62.43,8700.0,49.9961,50.0521,49.9481,49.9481,8700.0
2006-10-06 10:05:00,62.44,62.46,62.35,62.46,4100.0,49.9561,49.9721,49.8841,49.9721,4100.0
2006-10-06 10:10:00,62.45,62.5,62.44,62.47,13200.0,49.9641,50.0041,49.9561,49.9801,13200.0
2006-10-06 10:15:00,62.48,62.49,62.4,62.4,5900.0,49.9881,49.9961,49.9241,49.9241,5900.0
2006-10-06 10:20:00,62.4,62.4,62.27,62.29,8000.0,49.9241,49.9241,49.8201,49.8361,8000.0
2006-10-06 10:25:00,62.29,62.29,62.15,62.15,7900.0,49.8361,49.8361,49.7241,49.7241,7900.0
2006-10-06 10:30:00,62.15,62.19,62.12,62.14,8400.0,49.7241,49.7561,49.7001,49.7161,8400.0
2006-10-06 10:35:00,62.12,62.13,62.03,62.09,8000.0,49.7001,49.7081,49.6281,49.6761,8000.0
2006-10-06 10:40:00,62.09,62.19,62.08,62.16,5900.0,49.6761,49.7561,49.6681,49.7321,5900.0
2006-10-06 10:45:00,62.15,62.39,62.14,62.28,7600.0,49.7241,49.9161,49.7161,49.8281,7600.0
2006-10-06 10:50:00,62.27,62.45,62.25,62.38,6600.0,49.8201,49.9641,49.8041,49.9081,6600.0
2006-10-06 10:55:00,62.37,62.41,62.35,62.41,7800.0,49.9001,49.9321,49.8841,49.9321,7800.0
2006-10-06 11:00:00,62.4,62.48,62.35,62.48,4400.0,49.9241,49.9881,49.8841,49.9881,4400.0
2006-10-06 11:05:00,62.47,62.49,62.41,62.42,4700.0,49.9801,49.9961,49.9321,49.9401,4700.0
2006-10-06 11:10:00,62.42,62.45,62.41,62.45,10100.0,49.9401,49.9641,49.9321,49.9641,10100.0
2006-10-06 11:15:00,62.45,62.5,62.45,62.5,3300.0,49.9641,50.0041,49.9641,50.0041,3300.0
2006-10-06 11:20:00,62.48,62.5,62.46,62.5,4500.0,49.9881,50.0041,49.9721,50.0041,4500.0
2006-10-06 11:25:00,62.5,62.55,62.46,62.53,7000.0,50.0041,50.0441,49.9721,50.0281,7000.0
2006-10-06 11:30:00,62.54,62.54,62.46,62.47,5900.0,50.0361,50.0361,49.9721,49.9801,5900.0
2006-10-06 11:35:00,62.47,62.48,62.44,62.48,5000.0,49.9801,49.9881,49.9561,49.9881,5000.0
2006-10-06 11:40:00,62.49,62.57,62.49,62.52,4900.0,49.9961,50.0601,49.9961,50.0201,4900.0
2006-10-06 11:45:00,62.53,62.53,62.44,62.44,3800.0,50.0281,50.0281,49.9561,49.9561,3800.0
2006-10-06 11:50:00,62.42,62.43,62.32,62.32,9500.0,49.9401,49.9481,49.8601,49.8601,9500.0
2006-10-06 11:55:00,62.33,62.34,62.22,62.26,12100.0,49.8681,49.8761,49.7801,49.8121,12100.0
2006-10-06 12:00:00,62.27,62.43,62.27,62.3,15900.0,49.8201,49.9481,49.8201,49.8441,15900.0
2006-10-06 12:05:00,62.3,62.3,62.2,62.22,16500.0,49.8441,49.8441,49.7641,49.7801,16500.0
2006-10-06 12:10:00,62.21,62.26,62.15,62.16,6300.0,49.7721,49.8121,49.7241,49.7321,6300.0
2006-10-06 12:15:00,62.15,62.18,62.09,62.11,9700.0,49.7241,49.7481,49.6761,49.6921,9700.0
2006-10-06 12:20:00,62.09,62.1,62.04,62.07,9000.0,49.6761,49.6841,49.6361,49.6601,9000.0
2006-10-06 12:25:00,62.07,62.09,62.04,62.05,3400.0,49.6601,49.6761,49.6361,49.6441,3400.0
2006-10-06 12:30:00,62.06,62.16,62.05,62.1,6800.0,49.6521,49.7321,49.6441,49.6841,6800.0
2006-10-06 12:35:00,62.1,62.1,62.03,62.04,12800.0,49.6841,49.6841,49.6281,49.6361,12800.0
2006-10-06 12:40:00,62.03,62.03,61.99,61.99,12700.0,49.6281,49.6281,49.5961,49.5961,12700.0
2006-10-06 12:45:00,61.99,62.09,61.99,62.08,10500.0,49.5961,49.6761,49.5961,49.6681,10500.0
2006-10-06 12:50:00,62.07,62.07,62.03,62.04,6300.0,49.6601,49.6601,49.6281,49.6361,6300.0
2006-10-06 12:55:00,62.03,62.05,62.01,62.04,15000.0,49.6281,49.6441,49.6121,49.6361,15000.0
2006-10-06 13:00:00,62.04,62.1,62.0,62.1,6800.0,49.6361,49.6841,49.6041,49.6841,6800.0
2006-10-06 13:05:00,62.13,62.23,62.13,62.21,4900.0,49.7081,49.7881,49.7081,49.7721,4900.0
2006-10-06 13:10:00,62.21,62.28,62.19,62.19,13900.0,49.7721,49.8281,49.7561,49.7561,13900.0
2006-10-06 13:15:00,62.2,62.28,62.2,62.25,7500.0,49.7641,49.8281,49.7641,49.8041,7500.0
2006-10-06 13:20:00,62.25,62.25,62.21,62.21,2700.0,49.8041,49.8041,49.7721,49.7721,2700.0
2006-10-06 13:25:00,62.2,62.2,62.16,62.17,3800.0,49.7641,49.7641,49.7321,49.7401,3800.0
2006-10-06 13:30:00,62.18,62.19,62.13,62.17,6300.0,49.7481,49.7561,49.7081,49.7401,6300.0
2006-10-06 13:35:00,62.17,62.19,62.16,62.16,6800.0,49.7401,49.7561,49.7321,49.7321,6800.0
2006-10-06 13:40:00,62.15,62.15,62.06,62.08,9500.0,49.7241,49.7241,49.6521,49.6681,9500.0
2006-10-06 13:45:00,62.08,62.08,62.03,62.04,9800.0,49.6681,49.6681,49.6281,49.6361,9800.0
2006-10-06 13:50:00,62.04,62.1,62.04,62.1,15100.0,49.6361,49.6841,49.6361,49.6841,15100.0
2006-10-06 13:55:00,62.1,62.12,62.05,62.05,9300.0,49.6841,49.7001,49.6441,49.6441,9300.0
2006-10-06 14:00:00,62.05,62.07,61.99,61.99,17600.0,49.6441,49.6601,49.5961,49.5961,17600.0
2006-10-06 14:05:00,61.98,62.0,61.95,61.96,12100.0,49.5881,49.6041,49.5641,49.5721,12100.0
2006-10-06 14:10:00,61.97,62.03,61.94,61.94,17400.0,49.5801,49.6281,49.5561,49.5561,17400.0
2006-10-06 14:15:00,61.94,61.98,61.9,61.9,19300.0,49.5561,49.5881,49.5241,49.5241,19300.0
2006-10-06 14:20:00,61.9,61.94,61.8,61.94,34000.0,49.5241,49.5561,49.4441,49.5561,34000.0
2006-10-06 14:25:00,61.96,62.03,61.96,61.99,10300.0,49.5721,49.6281,49.5721,49.5961,10300.0
2006-10-06 14:30:00,61.95,62.01,61.95,62.0,8200.0,49.5641,49.6121,49.5641,49.6041,8200.0
2006-10-06 14:35:00,62.0,62.12,62.0,62.09,11200.0,49.6041,49.7001,49.6041,49.6761,11200.0
2006-10-06 14:40:00,62.08,62.14,62.08,62.08,8600.0,49.6681,49.7161,49.6681,49.6681,8600.0
2006-10-06 14:45:00,62.08,62.11,62.05,62.11,5200.0,49.6681,49.6921,49.6441,49.6921,5200.0
2006-10-06 14:50:00,62.11,62.18,62.11,62.17,7800.0,49.6921,49.7481,49.6921,49.7401,7800.0
2006-10-06 14:55:00,62.15,62.15,62.06,62.11,9400.0,49.7241,49.7241,49.6521,49.6921,9400.0
2006-10-06 15:00:00,62.1,62.1,62.07,62.08,3600.0,49.6841,49.6841,49.6601,49.6681,3600.0
2006-10-06 15:05:00,62.08,62.14,62.05,62.11,8300.0,49.6681,49.7161,49.6441,49.6921,8300.0
2006-10-06 15:10:00,62.08,62.08,61.95,61.96,4800.0,49.6681,49.6681,49.5641,49.5721,4800.0
2006-10-06 15:15:00,61.93,62.08,61.92,62.02,7700.0,49.5481,49.6681,49.5401,49.6201,7700.0
2006-10-06 15:20:00,62.02,62.08,61.95,61.98,21300.0,49.6201,49.6681,49.5641,49.5881,21300.0
2006-10-06 15:25:00,61.96,62.03,61.94,62.02,11100.0,49.5721,49.6281,49.5561,49.6201,11100.0
2006-10-06 15:30:00,62.03,62.04,62.01,62.02,12600.0,49.6281,49.6361,49.6121,49.6201,12600.0
2006-10-06 15:35:00,62.02,62.03,61.97,61.99,8200.0,49.6201,49.6281,49.5801,49.5961,8200.0
2006-10-06 15:40:00,61.98,62.0,61.91,61.99,18100.0,49.5881,49.6041,49.5321,49.5961,18100.0
2006-10-06 15:45:00,61.99,62.05,61.98,62.04,5400.0,49.5961,49.6441,49.5881,49.6361,5400.0
2006-10-06 15:50:00,62.04,62.05,62.02,62.03,15400.0,49.6361,49.6441,49.6201,49.6281,15400.0
2006-10-06 15:55:00,62.03,62.05,61.97,62.0,26900.0,49.6281,49.6441,49.5801,49.6041,26900.0
2006-10-09 09:30:00,61.85,61.9,61.85,61.89,11000.0,49.4841,49.5241,49.4841,49.5161,11000.0
2006-10-09 09:35:00,61.88,61.89,61.54,61.57,18000.0,49.5081,49.5161,49.236,49.26,18000.0
2006-10-09 09:40:00,61.57,61.83,61.54,61.74,21000.0,49.26,49.4681,49.236,49.396,21000.0
2006-10-09 09:45:00,61.71,61.87,61.64,61.84,12700.0,49.372,49.5001,49.316,49.4761,12700.0
2006-10-09 09:50:00,61.87,61.87,61.54,61.54,6000.0,49.5001,49.5001,49.236,49.236,6000.0
2006-10-09 09:55:00,61.55,61.99,61.52,61.93,14000.0,49.244,49.5961,49.22,49.5481,14000.0
2006-10-09 10:00:00,61.94,61.94,61.77,61.82,13800.0,49.5561,49.5561,49.42,49.4601,13800.0
2006-10-09 10:05:00,61.77,61.79,61.58,61.59,4700.0,49.42,49.4361,49.268,49.276,4700.0
2006-10-09 10:10:00,61.61,61.61,61.34,61.37,16300.0,49.292,49.292,49.076,49.1,16300.0
2006-10-09 10:15:00,61.35,61.51,61.27,61.3,29700.0,49.084,49.212,49.02,49.044,29700.0
2006-10-09 10:20:00,61.29,61.29,61.12,61.2,20700.0,49.036,49.036,48.9,48.964,20700.0
2006-10-09 10:25:00,61.2,61.3,61.2,61.29,11400.0,48.964,49.044,48.964,49.036,11400.0
2006-10-09 10:30:00,61.26,61.26,61.02,61.13,16500.0,49.012,49.012,48.82,48.908,16500.0
2006-10-09 10:35:00,61.11,61.24,61.1,61.24,14100.0,48.892,48.996,48.884,48.996,14100.0
2006-10-09 10:40:00,61.24,61.27,61.19,61.2,9800.0,48.996,49.02,48.956,48.964,9800.0
2006-10-09 10:45:00,61.16,61.2,61.15,61.16,6800.0,48.932,48.964,48.924,48.932,6800.0
2006-10-09 10:50:00,61.16,61.3,61.15,61.27,12700.0,48.932,49.044,48.924,49.02,12700.0
2006-10-09 10:55:00,61.27,61.3,61.18,61.2,15900.0,49.02,49.044,48.948,48.964,15900.0
2006-10-09 11:00:00,61.17,61.23,61.16,61.2,14200.0,48.94,48.988,48.932,48.964,14200.0
2006-10-09 11:05:00,61.2,61.25,61.2,61.24,13400.0,48.964,49.004,48.964,48.996,13400.0
2006-10-09 11:10:00,61.25,61.26,61.13,61.13,12300.0,49.004,49.012,48.908,48.908,12300.0
2006-10-09 11:15:00,61.13,61.13,61.02,61.02,17500.0,48.908,48.908,48.82,48.82,17500.0
2006-10-09 11:20:00,61.01,61.13,60.98,61.09,26200.0,48.812,48.908,48.788,48.876,26200.0
2006-10-09 11:25:00,61.08,61.13,61.05,61.11,13500.0,48.868,48.908,48.844,48.892,13500.0
2006-10-09 11:30:00,61.11,61.12,61.0,61.08,11100.0,48.892,48.9,48.804,48.868,11100.0
2006-10-09 11:35:00,61.08,61.11,61.06,61.08,18700.0,48.868,48.892,48.852,48.868,18700.0
2006-10-09 11:40:00,61.09,61.12,61.03,61.03,11600.0,48.876,48.9,48.828,48.828,11600.0
2006-10-09 11:45:00,61.04,61.11,61.02,61.1,13000.0,48.836,48.892,48.82,48.884,13000.0
2006-10-09 11:50:00,61.1,61.1,61.02,61.08,18000.0,48.884,48.884,48.82,48.868,18000.0
2006-10-09 11:55:00,61.09,61.09,61.01,61.03,10600.0,48.876,48.876,48.812,48.828,10600.0
2006-10-09 12:00:00,61.03,61.11,61.02,61.09,17600.0,48.828,48.892,48.82,48.876,17600.0
2006-10-09 12:05:00,61.09,61.1,61.08,61.09,14300.0,48.876,48.884,48.868,48.876,14300.0
2006-10-09 12:10:00,61.09,61.1,61.05,61.08,13500.0,48.876,48.884,48.844,48.868,13500.0
2006-10-09 12:15:00,61.08,61.09,61.04,61.04,11400.0,48.868,48.876,48.836,48.836,11400.0
2006-10-09 12:20:00,61.05,61.08,61.05,61.05,13900.0,48.844,48.868,48.844,48.844,13900.0
2006-10-09 12:25:00,61.04,61.05,60.98,61.01,17300.0,48.836,48.844,48.788,48.812,17300.0
2006-10-09 12:30:00,61.01,61.02,60.97,60.99,10700.0,48.812,48.82,48.78,48.796,10700.0
2006-10-09 12:35:00,60.99,61.01,60.96,61.0,7100.0,48.796,48.812,48.772,48.804,7100.0
2006-10-09 12:40:00,61.0,61.01,60.98,60.98,27100.0,48.804,48.812,48.788,48.788,27100.0
2006-10-09 12:45:00,60.99,61.05,60.98,61.02,14400.0,48.796,48.844,48.788,48.82,14400.0
2006-10-09 12:50:00,61.03,61.03,60.95,60.98,12000.0,48.828,48.828,48.764,48.788,12000.0
2006-10-09 12:55:00,60.97,61.0,60.92,60.92,16800.0,48.78,48.804,48.74,48.74,16800.0
2006-10-09 13:00:00,60.92,60.95,60.91,60.93,11900.0,48.74,48.764,48.732,48.748,11900.0
2006-10-09 13:05:00,60.93,60.94,60.86,60.89,27000.0,48.748,48.756,48.692,48.716,27000.0
2006-10-09 13:10:00,60.9,60.98,60.9,60.94,10100.0,48.724,48.788,48.724,48.756,10100.0
2006-10-09 13:15:00,60.95,60.99,60.93,60.95,6900.0,48.764,48.796,48.748,48.764,6900.0
2006-10-09 13:20:00,60.96,60.97,60.86,60.89,18500.0,48.772,48.78,48.692,48.716,18500.0
2006-10-09 13:25:00,60.89,60.96,60.87,60.92,11400.0,48.716,48.772,48.7,48.74,11400.0
2006-10-09 13:30:00,60.92,60.95,60.9,60.9,11200.0,48.74,48.764,48.724,48.724,11200.0
2006-10-09 13:35:00,60.9,60.92,60.87,60.88,16400.0,48.724,48.74,48.7,48.708,16400.0
2006-10-09 13:40:00,60.89,60.89,60.84,60.86,17100.0,48.716,48.716,48.676,48.692,17100.0
2006-10-09 13:45:00,60.85,60.86,60.8,60.82,15100.0,48.684,48.692,48.644,48.66,15100.0
2006-10-09 13:50:00,60.81,60.82,60.74,60.82,28600.0,48.652,48.66,48.596,48.66,28600.0
2006-10-09 13:55:00,60.82,60.82,60.67,60.67,30400.0,48.66,48.66,48.54,48.54,30400.0
2006-10-09 14:00:00,60.66,60.82,60.6,60.81,64500.0,48.532,48.66,48.484,48.652,64500.0
2006-10-09 14:05:00,60.81,60.87,60.79,60.84,25700.0,48.652,48.7,48.636,48.676,25700.0
2006-10-09 14:10:00,60.83,60.88,60.81,60.83,21600.0,48.668,48.708,48.652,48.668,21600.0
2006-10-09 14:15:00,60.83,60.93,60.83,60.92,13700.0,48.668,48.748,48.668,48.74,13700.0
2006-10-09 14:20:00,60.92,61.01,60.9,61.0,16600.0,48.74,48.812,48.724,48.804,16600.0
2006-10-09 14:25:00,61.0,61.09,60.93,61.09,19700.0,48.804,48.876,48.748,48.876,19700.0
2006-10-09 14:30:00,61.1,61.11,61.02,61.1,16200.0,48.884,48.892,48.82,48.884,16200.0
2006-10-09 14:35:00,61.08,61.1,61.0,61.05,24500.0,48.868,48.884,48.804,48.844,24500.0
2006-10-09 14:40:00,61.04,61.06,61.02,61.06,17300.0,48.836,48.852,48.82,48.852,17300.0
2006-10-09 14:45:00,61.06,61.18,61.05,61.16,24000.0,48.852,48.948,48.844,48.932,24000.0
2006-10-09 14:50:00,61.18,61.24,61.15,61.22,26900.0,48.948,48.996,48.924,48.98,26900.0
2006-10-09 14:55:00,61.22,61.27,61.2,61.24,23100.0,48.98,49.02,48.964,48.996,23100.0
2006-10-09 15:00:00,61.22,61.23,61.12,61.14,21400.0,48.98,48.988,48.9,48.916,21400.0
2006-10-09 15:05:00,61.14,61.15,61.04,61.07,20600.0,48.916,48.924,48.836,48.86,20600.0
2006-10-09 15:10:00,61.07,61.11,61.06,61.07,13100.0,48.86,48.892,48.852,48.86,13100.0
2006-10-09 15:15:00,61.06,61.11,61.03,61.04,11200.0,48.852,48.892,48.828,48.836,11200.0
2006-10-09 15:20:00,61.04,61.07,61.0,61.0,17200.0,48.836,48.86,48.804,48.804,17200.0
2006-10-09 15:25:00,61.0,61.01,60.95,60.97,19300.0,48.804,48.812,48.764,48.78,19300.0
2006-10-09 15:30:00,60.97,61.02,60.96,61.0,19000.0,48.78,48.82,48.772,48.804,19000.0
2006-10-09 15:35:00,61.0,61.01,60.96,60.99,17200.0,48.804,48.812,48.772,48.796,17200.0
2006-10-09 15:40:00,60.99,61.02,60.93,60.93,26400.0,48.796,48.82,48.748,48.748,26400.0
2006-10-09 15:45:00,60.94,60.94,60.87,60.87,31800.0,48.756,48.756,48.7,48.7,31800.0
2006-10-09 15:50:00,60.87,60.9,60.85,60.86,38200.0,48.7,48.724,48.684,48.692,38200.0
2006-10-09 15:55:00,60.84,60.87,60.71,60.87,53500.0,48.676,48.7,48.572,48.7,53500.0
2006-10-10 09:30:00,60.8,61.23,60.8,61.22,31900.0,48.644,48.988,48.644,48.98,31900.0
2006-10-10 09:35:00,61.21,61.42,61.12,61.13,35300.0,48.972,49.14,48.9,48.908,35300.0
2006-10-10 09:40:00,61.12,61.37,61.12,61.22,23000.0,48.9,49.1,48.9,48.98,23000.0
2006-10-10 09:45:00,61.22,61.25,61.11,61.19,24800.0,48.98,49.004,48.892,48.956,24800.0
2006-10-10 09:50:00,61.32,61.33,61.09,61.11,16900.0,49.06,49.068,48.876,48.892,16900.0
2006-10-10 09:55:00,61.11,61.16,61.11,61.16,9600.0,48.892,48.932,48.892,48.932,9600.0
2006-10-10 10:00:00,61.13,61.17,61.0,61.08,33500.0,48.908,48.94,48.804,48.868,33500.0
2006-10-10 10:05:00,61.08,61.08,60.95,61.02,12700.0,48.868,48.868,48.764,48.82,12700.0
2006-10-10 10:10:00,61.02,61.06,60.9,60.95,17200.0,48.82,48.852,48.724,48.764,17200.0
2006-10-10 10:15:00,60.94,61.07,60.94,61.0,16800.0,48.756,48.86,48.756,48.804,16800.0
2006-10-10 10:20:00,61.02,61.05,60.97,61.05,10600.0,48.82,48.844,48.78,48.844,10600.0
2006-10-10 10:25:00,61.05,61.08,60.98,61.01,12600.0,48.844,48.868,48.788,48.812,12600.0
2006-10-10 10:30:00,61.02,61.2,61.02,61.2,12000.0,48.82,48.964,48.82,48.964,12000.0
2006-10-10 10:35:00,61.2,61.23,61.17,61.18,21400.0,48.964,48.988,48.94,48.948,21400.0
2006-10-10 10:40:00,61.18,61.19,61.1,61.13,24400.0,48.948,48.956,48.884,48.908,24400.0
2006-10-10 10:45:00,61.13,61.24,61.12,61.23,17400.0,48.908,48.996,48.9,48.988,17400.0
2006-10-10 10:50:00,61.23,61.34,61.23,61.34,15000.0,48.988,49.076,48.988,49.076,15000.0
2006-10-10 10:55:00,61.33,61.37,61.33,61.37,16700.0,49.068,49.1,49.068,49.1,16700.0
2006-10-10 11:00:00,61.37,61.37,61.34,61.37,21000.0,49.1,49.1,49.076,49.1,21000.0
2006-10-10 11:05:00,61.38,61.48,61.38,61.42,32200.0,49.108,49.188,49.108,49.14,32200.0
2006-10-10 11:10:00,61.42,61.53,61.4,61.52,16700.0,49.14,49.228,49.124,49.22,16700.0
2006-10-10 11:15:00,61.53,61.57,61.51,61.53,14100.0,49.228,49.26,49.212,49.228,14100.0
2006-10-10 11:20:00,61.54,61.67,61.53,61.63,16300.0,49.236,49.34,49.228,49.308,16300.0
2006-10-10 11:25:00,61.64,61.66,61.54,61.55,27800.0,49.316,49.332,49.236,49.244,27800.0
2006-10-10 11:30:00,61.55,61.6,61.54,61.59,7600.0,49.244,49.284,49.236,49.276,7600.0
2006-10-10 11:35:00,61.59,61.64,61.58,61.63,9400.0,49.276,49.316,49.268,49.308,9400.0
2006-10-10 11:40:00,61.63,61.63,61.56,61.56,12400.0,49.308,49.308,49.252,49.252,12400.0
2006-10-10 11:45:00,61.55,61.55,61.46,61.49,9400.0,49.244,49.244,49.172,49.196,9400.0
2006-10-10 11:50:00,61.46,61.47,61.44,61.47,10700.0,49.172,49.18,49.156,49.18,10700.0
2006-10-10 11:55:00,61.47,61.5,61.46,61.5,7700.0,49.18,49.204,49.172,49.204,7700.0
2006-10-10 12:00:00,61.5,61.5,61.42,61.42,25000.0,49.204,49.204,49.14,49.14,25000.0
2006-10-10 12:05:00,61.42,61.43,61.36,61.39,7900.0,49.14,49.148,49.092,49.116,7900.0
2006-10-10 12:10:00,61.39,61.46,61.39,61.46,7900.0,49.116,49.172,49.116,49.172,7900.0
2006-10-10 12:15:00,61.46,61.48,61.42,61.42,8200.0,49.172,49.188,49.14,49.14,8200.0
2006-10-10 12:20:00,61.42,61.42,61.34,61.37,5300.0,49.14,49.14,49.076,49.1,5300.0
2006-10-10 12:25:00,61.37,61.4,61.37,61.39,4700.0,49.1,49.124,49.1,49.116,4700.0
2006-10-10 12:30:00,61.39,61.42,61.31,61.4,13600.0,49.116,49.14,49.052,49.124,13600.0
2006-10-10 12:35:00,61.4,61.41,61.4,61.41,3400.0,49.124,49.132,49.124,49.132,3400.0
2006-10-10 12:40:00,61.41,61.47,61.39,61.47,6800.0,49.132,49.18,49.116,49.18,6800.0
2006-10-10 12:45:00,61.48,61.5,61.44,61.45,8800.0,49.188,49.204,49.156,49.164,8800.0
2006-10-10 12:50:00,61.44,61.45,61.43,61.45,4700.0,49.156,49.164,49.148,49.164,4700.0
2006-10-10 12:55:00,61.44,61.5,61.44,61.5,7300.0,49.156,49.204,49.156,49.204,7300.0
2006-10-10 13:00:00,61.5,61.5,61.48,61.48,9100.0,49.204,49.204,49.188,49.188,9100.0
2006-10-10 13:05:00,61.48,61.5,61.46,61.5,7900.0,49.188,49.204,49.172,49.204,7900.0
2006-10-10 13:10:00,61.5,61.5,61.48,61.48,12900.0,49.204,49.204,49.188,49.188,12900.0
2006-10-10 13:15:00,61.49,61.5,61.46,61.46,8600.0,49.196,49.204,49.172,49.172,8600.0
2006-10-10 13:20:00,61.47,61.51,61.45,61.5,4000.0,49.18,49.212,49.164,49.204,4000.0
2006-10-10 13:25:00,61.5,61.5,61.47,61.49,8200.0,49.204,49.204,49.18,49.196,8200.0
2006-10-10 13:30:00,61.5,61.5,61.48,61.5,7300.0,49.204,49.204,49.188,49.204,7300.0
2006-10-10 13:35:00,61.5,61.51,61.48,61.49,14000.0,49.204,49.212,49.188,49.196,14000.0
2006-10-10 13:40:00,61.48,61.5,61.45,61.47,8300.0,49.188,49.204,49.164,49.18,8300.0
2006-10-10 13:45:00,61.45,61.45,61.41,61.44,6500.0,49.164,49.164,49.132,49.156,6500.0
2006-10-10 13:50:00,61.44,61.5,61.44,61.47,8200.0,49.156,49.204,49.156,49.18,8200.0
2006-10-10 13:55:00,61.47,61.55,61.47,61.52,9700.0,49.18,49.244,49.18,49.22,9700.0
2006-10-10 14:00:00,61.52,61.55,61.5,61.53,6200.0,49.22,49.244,49.204,49.228,6200.0
2006-10-10 14:05:00,61.52,61.55,61.48,61.48,10500.0,49.22,49.244,49.188,49.188,10500.0
2006-10-10 14:10:00,61.48,61.53,61.48,61.53,6700.0,49.188,49.228,49.188,49.228,6700.0
2006-10-10 14:15:00,61.52,61.55,61.51,61.51,10100.0,49.22,49.244,49.212,49.212,10100.0
2006-10-10 14:20:00,61.5,61.51,61.48,61.51,5400.0,49.204,49.212,49.188,49.212,5400.0
2006-10-10 14:25:00,61.51,61.56,61.48,61.56,7000.0,49.212,49.252,49.188,49.252,7000.0
2006-10-10 14:30:00,61.57,61.7,61.55,61.67,18000.0,49.26,49.364,49.244,49.34,18000.0
2006-10-10 14:35:00,61.67,61.67,61.63,61.65,14800.0,49.34,49.34,49.308,49.324,14800.0
2006-10-10 14:40:00,61.65,61.65,61.58,61.59,11100.0,49.324,49.324,49.268,49.276,11100.0
2006-10-10 14:45:00,61.59,61.66,61.59,61.65,10900.0,49.276,49.332,49.276,49.324,10900.0
2006-10-10 14:50:00,61.65,61.68,61.61,61.61,18900.0,49.324,49.348,49.292,49.292,18900.0
2006-10-10 14:55:00,61.61,61.63,61.58,61.58,6200.0,49.292,49.308,49.268,49.268,6200.0
2006-10-10 15:00:00,61.57,61.6,61.54,61.59,16300.0,49.26,49.284,49.236,49.276,16300.0
2006-10-10 15:05:00,61.6,61.6,61.57,61.57,11700.0,49.284,49.284,49.26,49.26,11700.0
2006-10-10 15:10:00,61.56,61.56,61.49,61.49,8400.0,49.252,49.252,49.196,49.196,8400.0
2006-10-10 15:15:00,61.5,61.51,61.46,61.46,12100.0,49.204,49.212,49.172,49.172,12100.0
2006-10-10 15:20:00,61.46,61.5,61.44,61.5,10900.0,49.172,49.204,49.156,49.204,10900.0
2006-10-10 15:25:00,61.51,61.59,61.51,61.55,12400.0,49.212,49.276,49.212,49.244,12400.0
2006-10-10 15:30:00,61.55,61.55,61.45,61.46,15000.0,49.244,49.244,49.164,49.172,15000.0
2006-10-10 15:35:00,61.46,61.46,61.4,61.43,13600.0,49.172,49.172,49.124,49.148,13600.0
2006-10-10 15:40:00,61.43,61.5,61.43,61.5,15500.0,49.148,49.204,49.148,49.204,15500.0
2006-10-10 15:45:00,61.48,61.55,61.48,61.53,11900.0,49.188,49.244,49.188,49.228,11900.0
2006-10-10 15:50:00,61.51,61.52,61.48,61.5,7300.0,49.212,49.22,49.188,49.204,7300.0
2006-10-10 15:55:00,61.5,61.56,61.48,61.49,14800.0,49.204,49.252,49.188,49.196,14800.0
2006-10-11 09:30:00,61.4,61.4,61.02,61.07,16800.0,49.124,49.124,48.82,48.86,16800.0
2006-10-11 09:35:00,61.07,61.24,61.07,61.14,11200.0,48.86,48.996,48.86,48.916,11200.0
2006-10-11 09:40:00,61.12,61.14,61.09,61.1,4900.0,48.9,48.916,48.876,48.884,4900.0
2006-10-11 09:45:00,61.11,61.14,61.07,61.13,13900.0,48.892,48.916,48.86,48.908,13900.0
2006-10-11 09:50:00,61.12,61.13,61.04,61.06,5200.0,48.9,48.908,48.836,48.852,5200.0
2006-10-11 09:55:00,61.06,61.06,61.01,61.04,8500.0,48.852,48.852,48.812,48.836,8500.0
2006-10-11 10:00:00,61.06,61.06,60.87,60.94,12500.0,48.852,48.852,48.7,48.756,12500.0
2006-10-11 10:05:00,60.95,61.28,60.95,61.27,13300.0,48.764,49.028,48.764,49.02,13300.0
2006-10-11 10:10:00,61.31,61.38,61.29,61.32,4900.0,49.052,49.108,49.036,49.06,4900.0
2006-10-11 10:15:00,61.32,61.33,61.17,61.2,14200.0,49.06,49.068,48.94,48.964,14200.0
2006-10-11 10:20:00,61.19,61.21,60.84,60.87,10700.0,48.956,48.972,48.676,48.7,10700.0
2006-10-11 10:25:00,60.86,61.03,60.86,60.92,20600.0,48.692,48.828,48.692,48.74,20600.0
2006-10-11 10:30:00,60.92,61.04,60.89,60.98,7700.0,48.74,48.836,48.716,48.788,7700.0
2006-10-11 10:35:00,61.02,61.09,60.96,61.09,11900.0,48.82,48.876,48.772,48.876,11900.0
2006-10-11 10:40:00,61.11,61.14,60.96,60.96,5900.0,48.892,48.916,48.772,48.772,5900.0
2006-10-11 10:45:00,60.95,60.96,60.92,60.93,6700.0,48.764,48.772,48.74,48.748,6700.0
2006-10-11 10:50:00,60.95,60.99,60.91,60.94,10500.0,48.764,48.796,48.732,48.756,10500.0
2006-10-11 10:55:00,60.93,61.0,60.9,60.91,14600.0,48.748,48.804,48.724,48.732,14600.0
2006-10-11 11:00:00,60.9,60.92,60.83,60.85,13900.0,48.724,48.74,48.668,48.684,13900.0
2006-10-11 11:05:00,60.85,60.9,60.85,60.87,4300.0,48.684,48.724,48.684,48.7,4300.0
2006-10-11 11:10:00,60.87,60.92,60.85,60.92,5400.0,48.7,48.74,48.684,48.74,5400.0
2006-10-11 11:15:00,60.9,60.91,60.82,60.89,6600.0,48.724,48.732,48.66,48.716,6600.0
2006-10-11 11:20:00,60.88,60.95,60.88,60.95,3100.0,48.708,48.764,48.708,48.764,3100.0
2006-10-11 11:25:00,60.94,61.06,60.94,61.04,6900.0,48.756,48.852,48.756,48.836,6900.0
2006-10-11 11:30:00,61.04,61.07,61.04,61.07,4600.0,48.836,48.86,48.836,48.86,4600.0
2006-10-11 11:35:00,61.06,61.2,61.06,61.2,6300.0,48.852,48.964,48.852,48.964,6300.0
2006-10-11 11:40:00,61.21,61.36,61.21,61.36,13100.0,48.972,49.092,48.972,49.092,13100.0
2006-10-11 11:45:00,61.36,61.37,61.34,61.35,8700.0,49.092,49.1,49.076,49.084,8700.0
2006-10-11 11:50:00,61.35,61.36,61.34,61.35,4400.0,49.084,49.092,49.076,49.084,4400.0
2006-10-11 11:55:00,61.34,61.34,61.33,61.34,10600.0,49.076,49.076,49.068,49.076,10600.0
2006-10-11 12:00:00,61.34,61.52,61.34,61.52,20800.0,49.076,49.22,49.076,49.22,20800.0
2006-10-11 12:05:00,61.52,61.53,61.45,61.53,19900.0,49.22,49.228,49.164,49.228,19900.0
2006-10-11 12:10:00,61.53,61.56,61.49,61.49,15700.0,49.228,49.252,49.196,49.196,15700.0
2006-10-11 12:15:00,61.5,61.52,61.45,61.45,10100.0,49.204,49.22,49.164,49.164,10100.0
2006-10-11 12:20:00,61.45,61.47,61.45,61.47,9500.0,49.164,49.18,49.164,49.18,9500.0
2006-10-11 12:25:00,61.47,61.53,61.45,61.52,10200.0,49.18,49.228,49.164,49.22,10200.0
2006-10-11 12:30:00,61.51,61.53,61.49,61.52,7400.0,49.212,49.228,49.196,49.22,7400.0
2006-10-11 12:35:00,61.52,61.54,61.51,61.53,4400.0,49.22,49.236,49.212,49.228,4400.0
2006-10-11 12:40:00,61.54,61.63,61.53,61.62,10000.0,49.236,49.308,49.228,49.3,10000.0
2006-10-11 12:45:00,61.61,61.68,61.61,61.65,4200.0,49.292,49.348,49.292,49.324,4200.0
2006-10-11 12:50:00,61.67,61.71,61.65,61.7,5900.0,49.34,49.372,49.324,49.364,5900.0
2006-10-11 12:55:00,61.7,61.72,61.69,61.69,5200.0,49.364,49.38,49.356,49.356,5200.0
2006-10-11 13:00:00,61.68,61.7,61.64,61.64,5300.0,49.348,49.364,49.316,49.316,5300.0
2006-10-11 13:05:00,61.63,61.66,61.61,61.66,6400.0,49.308,49.332,49.292,49.332,6400.0
2006-10-11 13:10:00,61.66,61.7,61.65,61.65,6700.0,49.332,49.364,49.324,49.324,6700.0
2006-10-11 13:15:00,61.64,61.67,61.58,61.66,7300.0,49.316,49.34,49.268,49.332,7300.0
2006-10-11 13:20:00,61.65,61.67,61.64,61.67,4100.0,49.324,49.34,49.316,49.34,4100.0
2006-10-11 13:25:00,61.67,61.68,61.66,61.68,5600.0,49.34,49.348,49.332,49.348,5600.0
2006-10-11 13:30:00,61.68,61.68,61.58,61.59,6800.0,49.348,49.348,49.268,49.276,6800.0
2006-10-11 13:35:00,61.59,61.61,61.56,61.61,8600.0,49.276,49.292,49.252,49.292,8600.0
2006-10-11 13:40:00,61.62,61.65,61.59,61.61,8600.0,49.3,49.324,49.276,49.292,8600.0
2006-10-11 13:45:00,61.61,61.62,61.61,61.62,2400.0,49.292,49.3,49.292,49.3,2400.0
2006-10-11 13:50:00,61.62,61.62,61.54,61.57,4900.0,49.3,49.3,49.236,49.26,4900.0
2006-10-11 13:55:00,61.57,61.59,61.57,61.59,4700.0,49.26,49.276,49.26,49.276,4700.0
2006-10-11 14:00:00,61.59,61.59,61.52,61.54,18800.0,49.276,49.276,49.22,49.236,18800.0
2006-10-11 14:05:00,61.53,61.54,61.49,61.5,6800.0,49.228,49.236,49.196,49.204,6800.0
2006-10-11 14:10:00,61.49,61.6,61.45,61.6,8400.0,49.196,49.284,49.164,49.284,8400.0
2006-10-11 14:15:00,61.6,61.6,61.37,61.37,9900.0,49.284,49.284,49.1,49.1,9900.0
2006-10-11 14:20:00,61.37,61.37,61.26,61.28,7300.0,49.1,49.1,49.012,49.028,7300.0
2006-10-11 14:25:00,61.28,61.35,61.2,61.35,5400.0,49.028,49.084,48.964,49.084,5400.0
2006-10-11 14:30:00,61.31,61.33,61.28,61.28,6900.0,49.052,49.068,49.028,49.028,6900.0
2006-10-11 14:35:00,61.3,61.3,61.2,61.26,5100.0,49.044,49.044,48.964,49.012,5100.0
2006-10-11 14:40:00,61.26,61.29,61.21,61.26,9300.0,49.012,49.036,48.972,49.012,9300.0
2006-10-11 14:45:00,61.26,61.32,61.25,61.3,6700.0,49.012,49.06,49.004,49.044,6700.0
2006-10-11 14:50:00,61.3,61.3,61.03,61.23,24200.0,49.044,49.044,48.828,48.988,24200.0
2006-10-11 14:55:00,61.23,61.39,61.23,61.36,16600.0,48.988,49.116,48.988,49.092,16600.0
2006-10-11 15:00:00,61.35,61.43,61.25,61.39,18400.0,49.084,49.148,49.004,49.116,18400.0
2006-10-11 15:05:00,61.39,61.64,61.38,61.63,49900.0,49.116,49.316,49.108,49.308,49900.0
2006-10-11 15:10:00,61.64,61.75,61.61,61.75,38500.0,49.316,49.404,49.292,49.404,38500.0
2006-10-11 15:15:00,61.77,61.83,61.72,61.73,20800.0,49.42,49.4681,49.38,49.388,20800.0
2006-10-11 15:20:00,61.71,61.72,61.66,61.68,13700.0,49.372,49.38,49.332,49.348,13700.0
2006-10-11 15:25:00,61.68,61.74,61.65,61.67,36200.0,49.348,49.396,49.324,49.34,36200.0
2006-10-11 15:30:00,61.67,61.7,61.62,61.65,18300.0,49.34,49.364,49.3,49.324,18300.0
2006-10-11 15:35:00,61.65,61.68,61.54,61.54,11700.0,49.324,49.348,49.236,49.236,11700.0
2006-10-11 15:40:00,61.53,61.53,61.38,61.38,16600.0,49.228,49.228,49.108,49.108,16600.0
2006-10-11 15:45:00,61.38,61.39,61.27,61.31,17900.0,49.108,49.116,49.02,49.052,17900.0
2006-10-11 15:50:00,61.3,61.36,61.28,61.3,30600.0,49.044,49.092,49.028,49.044,30600.0
2006-10-11 15:55:00,61.3,61.34,61.28,61.34,38300.0,49.044,49.076,49.028,49.076,38300.0
2006-10-12 09:30:00,61.4,61.5,61.4,61.49,25200.0,49.124,49.204,49.124,49.196,25200.0
2006-10-12 09:35:00,61.5,62.0,61.49,61.98,10900.0,49.204,49.6041,49.196,49.5881,10900.0
2006-10-12 09:40:00,61.93,62.0,61.8,61.8,24800.0,49.5481,49.6041,49.4441,49.4441,24800.0
2006-10-12 09:45:00,61.83,61.9,61.81,61.83,9400.0,49.4681,49.5241,49.4521,49.4681,9400.0
2006-10-12 09:50:00,61.85,62.0,61.84,62.0,15900.0,49.4841,49.6041,49.4761,49.6041,15900.0
2006-10-12 09:55:00,62.0,62.26,62.0,62.16,27700.0,49.6041,49.8121,49.6041,49.7321,27700.0
2006-10-12 10:00:00,62.15,62.15,62.0,62.08,32900.0,49.7241,49.7241,49.6041,49.6681,32900.0
2006-10-12 10:05:00,62.07,62.09,62.02,62.05,29800.0,49.6601,49.6761,49.6201,49.6441,29800.0
2006-10-12 10:10:00,62.06,62.1,62.01,62.02,16800.0,49.6521,49.6841,49.6121,49.6201,16800.0
2006-10-12 10:15:00,62.01,62.05,62.01,62.03,5400.0,49.6121,49.6441,49.6121,49.6281,5400.0
2006-10-12 10:20:00,62.02,62.02,61.8,61.82,32200.0,49.6201,49.6201,49.4441,49.4601,32200.0
2006-10-12 10:25:00,61.82,62.07,61.82,61.99,21200.0,49.4601,49.6601,49.4601,49.5961,21200.0
2006-10-12 10:30:00,62.0,62.09,61.96,62.05,20100.0,49.6041,49.6761,49.5721,49.6441,20100.0
2006-10-12 10:35:00,62.05,62.05,61.95,62.01,15500.0,49.6441,49.6441,49.5641,49.6121,15500.0
2006-10-12 10:40:00,62.01,62.03,61.98,62.01,6200.0,49.6121,49.6281,49.5881,49.6121,6200.0
2006-10-12 10:45:00,62.02,62.06,61.96,62.04,14600.0,49.6201,49.6521,49.5721,49.6361,14600.0
2006-10-12 10:50:00,62.05,62.07,62.03,62.03,4100.0,49.6441,49.6601,49.6281,49.6281,4100.0
2006-10-12 10:55:00,62.03,62.03,62.01,62.03,3000.0,49.6281,49.6281,49.6121,49.6281,3000.0
2006-10-12 11:00:00,62.03,62.03,62.0,62.01,27800.0,49.6281,49.6281,49.6041,49.6121,27800.0
2006-10-12 11:05:00,62.01,62.03,62.0,62.03,11200.0,49.6121,49.6281,49.6041,49.6281,11200.0
2006-10-12 11:10:00,62.03,62.06,62.02,62.03,13200.0,49.6281,49.6521,49.6201,49.6281,13200.0
2006-10-12 11:15:00,62.04,62.04,61.97,61.98,50000.0,49.6361,49.6361,49.5801,49.5881,50000.0
2006-10-12 11:20:00,61.99,62.06,61.99,62.06,6900.0,49.5961,49.6521,49.5961,49.6521,6900.0
2006-10-12 11:25:00,62.08,62.16,62.07,62.16,10000.0,49.6681,49.7321,49.6601,49.7321,10000.0
2006-10-12 11:30:00,62.14,62.31,62.05,62.06,32900.0,49.7161,49.8521,49.6441,49.6521,32900.0
2006-10-12 11:35:00,62.06,62.12,62.04,62.08,6800.0,49.6521,49.7001,49.6361,49.6681,6800.0
2006-10-12 11:40:00,62.09,62.13,62.05,62.08,8300.0,49.6761,49.7081,49.6441,49.6681,8300.0
2006-10-12 11:45:00,62.09,62.09,62.04,62.05,5000.0,49.6761,49.6761,49.6361,49.6441,5000.0
2006-10-12 11:50:00,62.05,62.08,62.04,62.08,6100.0,49.6441,49.6681,49.6361,49.6681,6100.0
2006-10-12 11:55:00,62.08,62.09,62.06,62.07,7500.0,49.6681,49.6761,49.6521,49.6601,7500.0
2006-10-12 12:00:00,62.09,62.2,62.09,62.2,5500.0,49.6761,49.7641,49.6761,49.7641,5500.0
2006-10-12 12:05:00,62.19,62.28,62.19,62.26,6400.0,49.7561,49.8281,49.7561,49.8121,6400.0
2006-10-12 12:10:00,62.26,62.27,62.09,62.09,6800.0,49.8121,49.8201,49.6761,49.6761,6800.0
2006-10-12 12:15:00,62.13,62.15,62.02,62.09,5400.0,49.7081,49.7241,49.6201,49.6761,5400.0
2006-10-12 12:20:00,62.06,62.07,62.03,62.03,1600.0,49.6521,49.6601,49.6281,49.6281,1600.0
2006-10-12 12:25:00,62.03,62.03,61.98,61.99,10400.0,49.6281,49.6281,49.5881,49.5961,10400.0
2006-10-12 12:30:00,62.0,62.0,61.95,61.95,5900.0,49.6041,49.6041,49.5641,49.5641,5900.0
2006-10-12 12:35:00,61.95,61.98,61.93,61.93,9900.0,49.5641,49.5881,49.5481,49.5481,9900.0
2006-10-12 12:40:00,61.94,61.99,61.94,61.97,9800.0,49.5561,49.5961,49.5561,49.5801,9800.0
2006-10-12 12:45:00,61.98,61.98,61.92,61.95,7400.0,49.5881,49.5881,49.5401,49.5641,7400.0
2006-10-12 12:50:00,61.95,61.99,61.94,61.94,8300.0,49.5641,49.5961,49.5561,49.5561,8300.0
2006-10-12 12:55:00,61.94,61.97,61.91,61.97,5300.0,49.5561,49.5801,49.5321,49.5801,5300.0
2006-10-12 13:00:00,61.97,61.99,61.92,61.93,16000.0,49.5801,49.5961,49.5401,49.5481,16000.0
2006-10-12 13:05:00,61.94,61.95,61.89,61.89,7200.0,49.5561,49.5641,49.5161,49.5161,7200.0
2006-10-12 13:10:00,61.88,61.95,61.87,61.89,14800.0,49.5081,49.5641,49.5001,49.5161,14800.0
2006-10-12 13:15:00,61.89,61.89,61.85,61.86,6000.0,49.5161,49.5161,49.4841,49.4921,6000.0
2006-10-12 13:20:00,61.86,61.86,61.77,61.81,11300.0,49.4921,49.4921,49.42,49.4521,11300.0
2006-10-12 13:25:00,61.82,61.84,61.76,61.76,12700.0,49.4601,49.4761,49.412,49.412,12700.0
2006-10-12 13:30:00,61.78,61.84,61.78,61.79,9200.0,49.428,49.4761,49.428,49.4361,9200.0
2006-10-12 13:35:00,61.79,61.82,61.76,61.8,7200.0,49.4361,49.4601,49.412,49.4441,7200.0
2006-10-12 13:40:00,61.82,61.9,61.82,61.87,7800.0,49.4601,49.5241,49.4601,49.5001,7800.0
2006-10-12 13:45:00,61.86,61.87,61.84,61.84,7800.0,49.4921,49.5001,49.4761,49.4761,7800.0
2006-10-12 13:50:00,61.86,61.9,61.86,61.89,9600.0,49.4921,49.5241,49.4921,49.5161,9600.0
2006-10-12 13:55:00,61.89,61.9,61.85,61.86,6700.0,49.5161,49.5241,49.4841,49.4921,6700.0
2006-10-12 14:00:00,61.86,61.9,61.83,61.84,19000.0,49.4921,49.5241,49.4681,49.4761,19000.0
2006-10-12 14:05:00,61.86,61.9,61.86,61.9,6300.0,49.4921,49.5241,49.4921,49.5241,6300.0
2006-10-12 14:10:00,61.9,61.98,61.85,61.92,23500.0,49.5241,49.5881,49.4841,49.5401,23500.0
2006-10-12 14:15:00,61.9,61.91,61.88,61.89,8400.0,49.5241,49.5321,49.5081,49.5161,8400.0
2006-10-12 14:20:00,61.88,61.9,61.86,61.9,10100.0,49.5081,49.5241,49.4921,49.5241,10100.0
2006-10-12 14:25:00,61.9,61.9,61.78,61.79,25400.0,49.5241,49.5241,49.428,49.4361,25400.0
2006-10-12 14:30:00,61.79,61.8,61.7,61.74,6800.0,49.4361,49.4441,49.364,49.396,6800.0
2006-10-12 14:35:00,61.73,61.85,61.72,61.73,24700.0,49.388,49.4841,49.38,49.388,24700.0
2006-10-12 14:40:00,61.73,61.74,61.68,61.68,15000.0,49.388,49.396,49.348,49.348,15000.0
2006-10-12 14:45:00,61.69,61.72,61.69,61.72,3300.0,49.356,49.38,49.356,49.38,3300.0
2006-10-12 14:50:00,61.71,61.71,61.62,61.65,13200.0,49.372,49.372,49.3,49.324,13200.0
2006-10-12 14:55:00,61.65,61.7,61.62,61.62,9400.0,49.324,49.364,49.3,49.3,9400.0
2006-10-12 15:00:00,61.62,61.63,61.59,61.63,35200.0,49.3,49.308,49.276,49.308,35200.0
2006-10-12 15:05:00,61.64,61.67,61.62,61.66,29400.0,49.316,49.34,49.3,49.332,29400.0
2006-10-12 15:10:00,61.67,61.67,61.63,61.64,11300.0,49.34,49.34,49.308,49.316,11300.0
2006-10-12 15:15:00,61.65,61.67,61.64,61.65,8700.0,49.324,49.34,49.316,49.324,8700.0
2006-10-12 15:20:00,61.64,61.64,61.59,61.63,30400.0,49.316,49.316,49.276,49.308,30400.0
2006-10-12 15:25:00,61.63,61.64,61.59,61.61,14300.0,49.308,49.316,49.276,49.292,14300.0
2006-10-12 15:30:00,61.61,61.71,61.6,61.71,27800.0,49.292,49.372,49.284,49.372,27800.0
2006-10-12 15:35:00,61.72,61.8,61.66,61.7,31800.0,49.38,49.4441,49.332,49.364,31800.0
2006-10-12 15:40:00,61.69,61.72,61.66,61.72,28000.0,49.356,49.38,49.332,49.38,28000.0
2006-10-12 15:45:00,61.72,61.75,61.66,61.66,25200.0,49.38,49.404,49.332,49.332,25200.0
2006-10-12 15:50:00,61.66,61.67,61.61,61.63,24800.0,49.332,49.34,49.292,49.308,24800.0
2006-10-12 15:55:00,61.62,61.7,61.56,61.65,38100.0,49.3,49.364,49.252,49.324,38100.0
2006-10-13 09:30:00,61.82,61.88,61.79,61.85,22100.0,49.4601,49.5081,49.4361,49.4841,22100.0
2006-10-13 09:35:00,61.82,61.82,61.74,61.79,7000.0,49.4601,49.4601,49.396,49.4361,7000.0
2006-10-13 09:40:00,61.8,61.87,61.79,61.87,17700.0,49.4441,49.5001,49.4361,49.5001,17700.0
2006-10-13 09:45:00,61.85,61.96,61.85,61.94,8600.0,49.4841,49.5721,49.4841,49.5561,8600.0
2006-10-13 09:50:00,61.94,62.05,61.9,62.05,19500.0,49.5561,49.6441,49.5241,49.6441,19500.0
2006-10-13 09:55:00,62.01,62.02,61.91,62.0,19500.0,49.6121,49.6201,49.5321,49.6041,19500.0
2006-10-13 10:00:00,61.99,62.22,61.98,61.99,22500.0,49.5961,49.7801,49.5881,49.5961,22500.0
2006-10-13 10:05:00,61.99,61.99,61.92,61.97,8600.0,49.5961,49.5961,49.5401,49.5801,8600.0
2006-10-13 10:10:00,61.96,62.04,61.96,62.04,9900.0,49.5721,49.6361,49.5721,49.6361,9900.0
2006-10-13 10:15:00,62.05,62.06,62.0,62.01,14500.0,49.6441,49.6521,49.6041,49.6121,14500.0
2006-10-13 10:20:00,62.01,62.07,62.0,62.03,10700.0,49.6121,49.6601,49.6041,49.6281,10700.0
2006-10-13 10:25:00,62.01,62.08,61.96,62.08,7600.0,49.6121,49.6681,49.5721,49.6681,7600.0
2006-10-13 10:30:00,62.07,62.14,62.07,62.12,10800.0,49.6601,49.7161,49.6601,49.7001,10800.0
2006-10-13 10:35:00,62.11,62.12,62.04,62.04,11100.0,49.6921,49.7001,49.6361,49.6361,11100.0
2006-10-13 10:40:00,62.04,62.05,61.96,62.02,12300.0,49.6361,49.6441,49.5721,49.6201,12300.0
2006-10-13 10:45:00,62.03,62.03,61.97,62.0,7100.0,49.6281,49.6281,49.5801,49.6041,7100.0
2006-10-13 10:50:00,61.99,62.1,61.99,62.07,7700.0,49.5961,49.6841,49.5961,49.6601,7700.0
2006-10-13 10:55:00,62.07,62.07,62.05,62.06,4500.0,49.6601,49.6601,49.6441,49.6521,4500.0
2006-10-13 11:00:00,62.07,62.1,62.05,62.08,7600.0,49.6601,49.6841,49.6441,49.6681,7600.0
2006-10-13 11:05:00,62.07,62.1,62.04,62.09,9300.0,49.6601,49.6841,49.6361,49.6761,9300.0
2006-10-13 11:10:00,62.09,62.1,62.03,62.09,12800.0,49.6761,49.6841,49.6281,49.6761,12800.0
2006-10-13 11:15:00,62.09,62.09,62.02,62.05,7500.0,49.6761,49.6761,49.6201,49.6441,7500.0
2006-10-13 11:20:00,62.06,62.06,62.01,62.03,5100.0,49.6521,49.6521,49.6121,49.6281,5100.0
2006-10-13 11:25:00,62.03,62.07,62.01,62.07,8200.0,49.6281,49.6601,49.6121,49.6601,8200.0
2006-10-13 11:30:00,62.05,62.13,62.02,62.12,11200.0,49.6441,49.7081,49.6201,49.7001,11200.0
2006-10-13 11:35:00,62.12,62.16,62.06,62.06,20700.0,49.7001,49.7321,49.6521,49.6521,20700.0
2006-10-13 11:40:00,62.07,62.09,62.01,62.06,14200.0,49.6601,49.6761,49.6121,49.6521,14200.0
2006-10-13 11:45:00,62.07,62.1,62.07,62.1,7800.0,49.6601,49.6841,49.6601,49.6841,7800.0
2006-10-13 11:50:00,62.1,62.19,62.1,62.17,6500.0,49.6841,49.7561,49.6841,49.7401,6500.0
2006-10-13 11:55:00,62.18,62.3,62.17,62.23,82500.0,49.7481,49.8441,49.7401,49.7881,82500.0
2006-10-13 12:00:00,62.3,62.4,62.22,62.4,15600.0,49.8441,49.9241,49.7801,49.9241,15600.0
2006-10-13 12:05:00,62.39,62.4,62.26,62.26,16700.0,49.9161,49.9241,49.8121,49.8121,16700.0
2006-10-13 12:10:00,62.27,62.28,62.25,62.27,6900.0,49.8201,49.8281,49.8041,49.8201,6900.0
2006-10-13 12:15:00,62.28,62.42,62.28,62.41,13700.0,49.8281,49.9401,49.8281,49.9321,13700.0
2006-10-13 12:20:00,62.4,62.44,62.38,62.4,13700.0,49.9241,49.9561,49.9081,49.9241,13700.0
2006-10-13 12:25:00,62.4,62.44,62.4,62.41,4400.0,49.9241,49.9561,49.9241,49.9321,4400.0
2006-10-13 12:30:00,62.4,62.45,62.39,62.42,9300.0,49.9241,49.9641,49.9161,49.9401,9300.0
2006-10-13 12:35:00,62.44,62.44,62.41,62.42,2500.0,49.9561,49.9561,49.9321,49.9401,2500.0
2006-10-13 12:40:00,62.41,62.42,62.4,62.4,4100.0,49.9321,49.9401,49.9241,49.9241,4100.0
2006-10-13 12:45:00,62.4,62.43,62.39,62.43,3600.0,49.9241,49.9481,49.9161,49.9481,3600.0
2006-10-13 12:50:00,62.42,62.48,62.38,62.44,16300.0,49.9401,49.9881,49.9081,49.9561,16300.0
2006-10-13 12:55:00,62.45,62.49,62.44,62.44,4200.0,49.9641,49.9961,49.9561,49.9561,4200.0
2006-10-13 13:00:00,62.45,62.46,62.43,62.43,6100.0,49.9641,49.9721,49.9481,49.9481,6100.0
2006-10-13 13:05:00,62.44,62.44,62.39,62.39,23400.0,49.9561,49.9561,49.9161,49.9161,23400.0
2006-10-13 13:10:00,62.41,62.41,62.35,62.36,3900.0,49.9321,49.9321,49.8841,49.8921,3900.0
2006-10-13 13:15:00,62.35,62.39,62.34,62.37,7300.0,49.8841,49.9161,49.8761,49.9001,7300.0
2006-10-13 13:20:00,62.37,62.37,62.3,62.32,10700.0,49.9001,49.9001,49.8441,49.8601,10700.0
2006-10-13 13:25:00,62.33,62.41,62.29,62.41,14100.0,49.8681,49.9321,49.8361,49.9321,14100.0
2006-10-13 13:30:00,62.39,62.43,62.39,62.39,5800.0,49.9161,49.9481,49.9161,49.9161,5800.0
2006-10-13 13:35:00,62.39,62.47,62.39,62.44,5300.0,49.9161,49.9801,49.9161,49.9561,5300.0
2006-10-13 13:40:00,62.44,62.44,62.39,62.41,7100.0,49.9561,49.9561,49.9161,49.9321,7100.0
2006-10-13 13:45:00,62.41,62.43,62.4,62.42,4900.0,49.9321,49.9481,49.9241,49.9401,4900.0
2006-10-13 13:50:00,62.41,62.57,62.41,62.5,26800.0,49.9321,50.0601,49.9321,50.0041,26800.0
2006-10-13 13:55:00,62.48,62.55,62.48,62.54,10500.0,49.9881,50.0441,49.9881,50.0361,10500.0
2006-10-13 14:00:00,62.55,62.6,62.5,62.6,14300.0,50.0441,50.0841,50.0041,50.0841,14300.0
2006-10-13 14:05:00,62.6,62.63,62.59,62.6,13300.0,50.0841,50.1081,50.0761,50.0841,13300.0
2006-10-13 14:10:00,62.61,62.61,62.5,62.57,23300.0,50.0921,50.0921,50.0041,50.0601,23300.0
2006-10-13 14:15:00,62.58,62.58,62.53,62.55,6000.0,50.0681,50.0681,50.0281,50.0441,6000.0
2006-10-13 14:20:00,62.54,62.58,62.51,62.55,6400.0,50.0361,50.0681,50.0121,50.0441,6400.0
2006-10-13 14:25:00,62.56,62.66,62.55,62.66,29800.0,50.0521,50.1321,50.0441,50.1321,29800.0
2006-10-13 14:30:00,62.66,62.66,62.6,62.6,15600.0,50.1321,50.1321,50.0841,50.0841,15600.0
2006-10-13 14:35:00,62.6,62.65,62.58,62.65,22300.0,50.0841,50.1241,50.0681,50.1241,22300.0
2006-10-13 14:40:00,62.65,62.68,62.63,62.64,21600.0,50.1241,50.1481,50.1081,50.1161,21600.0
2006-10-13 14:45:00,62.65,62.72,62.65,62.72,17100.0,50.1241,50.1801,50.1241,50.1801,17100.0
2006-10-13 14:50:00,62.72,62.73,62.67,62.72,10700.0,50.1801,50.1881,50.1401,50.1801,10700.0
2006-10-13 14:55:00,62.7,62.71,62.6,62.62,12700.0,50.1641,50.1721,50.0841,50.1001,12700.0
2006-10-13 15:00:00,62.63,62.65,62.61,62.65,8600.0,50.1081,50.1241,50.0921,50.1241,8600.0
2006-10-13 15:05:00,62.65,62.74,62.61,62.7,11900.0,50.1241,50.1961,50.0921,50.1641,11900.0
2006-10-13 15:10:00,62.7,62.71,62.68,62.71,10000.0,50.1641,50.1721,50.1481,50.1721,10000.0
2006-10-13 15:15:00,62.7,62.76,62.69,62.72,9800.0,50.1641,50.2121,50.1561,50.1801,9800.0
2006-10-13 15:20:00,62.72,62.75,62.71,62.73,16100.0,50.1801,50.2041,50.1721,50.1881,16100.0
2006-10-13 15:25:00,62.72,62.76,62.7,62.74,13400.0,50.1801,50.2121,50.1641,50.1961,13400.0
2006-10-13 15:30:00,62.73,62.81,62.73,62.75,17200.0,50.1881,50.2521,50.1881,50.2041,17200.0
2006-10-13 15:35:00,62.74,62.75,62.69,62.71,16100.0,50.1961,50.2041,50.1561,50.1721,16100.0
2006-10-13 15:40:00,62.72,62.77,62.68,62.77,18800.0,50.1801,50.2201,50.1481,50.2201,18800.0
2006-10-13 15:45:00,62.76,62.91,62.76,62.9,30300.0,50.2121,50.3321,50.2121,50.3241,30300.0
2006-10-13 15:50:00,62.91,62.91,62.76,62.78,19900.0,50.3321,50.3321,50.2121,50.2281,19900.0
2006-10-13 15:55:00,62.78,62.78,62.75,62.76,26000.0,50.2281,50.2281,50.2041,50.2121,26000.0
2006-10-16 09:30:00,63.21,63.5,63.16,63.5,37700.0,50.5721,50.8042,50.5321,50.8042,37700.0
2006-10-16 09:35:00,63.5,63.54,63.31,63.47,16200.0,50.8042,50.8362,50.6521,50.7802,16200.0
2006-10-16 09:40:00,63.44,63.71,63.4,63.61,10400.0,50.7562,50.9722,50.7242,50.8922,10400.0
2006-10-16 09:45:00,63.62,63.8,63.35,63.35,18500.0,50.9002,51.0442,50.6842,50.6842,18500.0
2006-10-16 09:50:00,63.31,63.57,63.31,63.31,24700.0,50.6521,50.8602,50.6521,50.6521,24700.0
2006-10-16 09:55:00,63.31,63.35,63.13,63.26,14200.0,50.6521,50.6842,50.5081,50.6121,14200.0
2006-10-16 10:00:00,63.26,63.33,63.12,63.31,15400.0,50.6121,50.6682,50.5001,50.6521,15400.0
2006-10-16 10:05:00,63.31,63.36,63.14,63.25,16200.0,50.6521,50.6922,50.5161,50.6041,16200.0
2006-10-16 10:10:00,63.23,63.25,63.13,63.13,13200.0,50.5881,50.6041,50.5081,50.5081,13200.0
2006-10-16 10:15:00,63.18,63.18,63.1,63.1,4700.0,50.5481,50.5481,50.4841,50.4841,4700.0
2006-10-16 10:20:00,63.09,63.09,62.92,62.93,23300.0,50.4761,50.4761,50.3401,50.3481,23300.0
2006-10-16 10:25:00,62.86,62.96,62.84,62.91,15900.0,50.2921,50.3721,50.2761,50.3321,15900.0
2006-10-16 10:30:00,62.92,63.0,62.92,62.95,4900.0,50.3401,50.4041,50.3401,50.3641,4900.0
2006-10-16 10:35:00,62.94,62.97,62.92,62.95,6600.0,50.3561,50.3801,50.3401,50.3641,6600.0
2006-10-16 10:40:00,63.0,63.0,62.95,62.96,4500.0,50.4041,50.4041,50.3641,50.3721,4500.0
2006-10-16 10:45:00,62.95,62.95,62.89,62.9,5200.0,50.3641,50.3641,50.3161,50.3241,5200.0
2006-10-16 10:50:00,62.89,63.08,62.89,63.07,13000.0,50.3161,50.4681,50.3161,50.4601,13000.0
2006-10-16 10:55:00,63.07,63.07,62.98,62.98,9300.0,50.4601,50.4601,50.3881,50.3881,9300.0
2006-10-16 11:00:00,63.02,63.02,62.97,62.99,8600.0,50.4201,50.4201,50.3801,50.3961,8600.0
2006-10-16 11:05:00,63.01,63.01,62.94,62.94,10600.0,50.4121,50.4121,50.3561,50.3561,10600.0
2006-10-16 11:10:00,62.96,62.96,62.89,62.9,9600.0,50.3721,50.3721,50.3161,50.3241,9600.0
2006-10-16 11:15:00,62.89,62.95,62.89,62.94,8400.0,50.3161,50.3641,50.3161,50.3561,8400.0
2006-10-16 11:20:00,62.94,62.97,62.89,62.9,8000.0,50.3561,50.3801,50.3161,50.3241,8000.0
2006-10-16 11:25:00,62.9,62.9,62.84,62.85,10600.0,50.3241,50.3241,50.2761,50.2841,10600.0
2006-10-16 11:30:00,62.83,62.83,62.76,62.76,7900.0,50.2681,50.2681,50.2121,50.2121,7900.0
2006-10-16 11:35:00,62.77,62.81,62.74,62.8,11000.0,50.2201,50.2521,50.1961,50.2441,11000.0
2006-10-16 11:40:00,62.79,62.8,62.76,62.77,2700.0,50.2361,50.2441,50.2121,50.2201,2700.0
2006-10-16 11:45:00,62.77,62.81,62.77,62.79,8200.0,50.2201,50.2521,50.2201,50.2361,8200.0
2006-10-16 11:50:00,62.79,62.79,62.76,62.76,8500.0,50.2361,50.2361,50.2121,50.2121,8500.0
2006-10-16 11:55:00,62.76,62.83,62.76,62.79,10200.0,50.2121,50.2681,50.2121,50.2361,10200.0
2006-10-16 12:00:00,62.8,62.81,62.77,62.8,12200.0,50.2441,50.2521,50.2201,50.2441,12200.0
2006-10-16 12:05:00,62.8,62.8,62.73,62.73,2100.0,50.2441,50.2441,50.1881,50.1881,2100.0
2006-10-16 12:10:00,62.74,62.77,62.74,62.75,7000.0,50.1961,50.2201,50.1961,50.2041,7000.0
2006-10-16 12:15:00,62.76,62.81,62.76,62.79,7900.0,50.2121,50.2521,50.2121,50.2361,7900.0
2006-10-16 12:20:00,62.78,62.78,62.72,62.74,9600.0,50.2281,50.2281,50.1801,50.1961,9600.0
2006-10-16 12:25:00,62.74,62.79,62.72,62.78,6100.0,50.1961,50.2361,50.1801,50.2281,6100.0
2006-10-16 12:30:00,62.77,62.82,62.75,62.8,11800.0,50.2201,50.2601,50.2041,50.2441,11800.0
2006-10-16 12:35:00,62.77,62.83,62.76,62.81,7400.0,50.2201,50.2681,50.2121,50.2521,7400.0
2006-10-16 12:40:00,62.82,62.83,62.79,62.81,21000.0,50.2601,50.2681,50.2361,50.2521,21000.0
2006-10-16 12:45:00,62.81,62.82,62.8,62.81,6100.0,50.2521,50.2601,50.2441,50.2521,6100.0
2006-10-16 12:50:00,62.82,62.82,62.77,62.8,8800.0,50.2601,50.2601,50.2201,50.2441,8800.0
2006-10-16 12:55:00,62.8,62.95,62.79,62.94,11000.0,50.2441,50.3641,50.2361,50.3561,11000.0
2006-10-16 13:00:00,62.96,63.02,62.96,63.02,6500.0,50.3721,50.4201,50.3721,50.4201,6500.0
2006-10-16 13:05:00,63.01,63.08,63.01,63.07,14500.0,50.4121,50.4681,50.4121,50.4601,14500.0
2006-10-16 13:10:00,63.07,63.13,63.04,63.12,10300.0,50.4601,50.5081,50.4361,50.5001,10300.0
2006-10-16 13:15:00,63.12,63.12,63.09,63.09,10400.0,50.5001,50.5001,50.4761,50.4761,10400.0
2006-10-16 13:20:00,63.08,63.08,62.99,63.01,18600.0,50.4681,50.4681,50.3961,50.4121,18600.0
2006-10-16 13:25:00,62.98,62.99,62.79,62.84,17300.0,50.3881,50.3961,50.2361,50.2761,17300.0
2006-10-16 13:30:00,62.83,62.95,62.83,62.9,6100.0,50.2681,50.3641,50.2681,50.3241,6100.0
2006-10-16 13:35:00,62.93,63.07,62.9,63.04,21500.0,50.3481,50.4601,50.3241,50.4361,21500.0
2006-10-16 13:40:00,63.04,63.04,62.97,62.97,8300.0,50.4361,50.4361,50.3801,50.3801,8300.0
2006-10-16 13:45:00,62.97,62.97,62.96,62.97,4500.0,50.3801,50.3801,50.3721,50.3801,4500.0
2006-10-16 13:50:00,62.98,63.02,62.95,63.02,4700.0,50.3881,50.4201,50.3641,50.4201,4700.0
2006-10-16 13:55:00,63.01,63.02,62.95,62.98,5700.0,50.4121,50.4201,50.3641,50.3881,5700.0
2006-10-16 14:00:00,62.96,62.97,62.95,62.96,2100.0,50.3721,50.3801,50.3641,50.3721,2100.0
2006-10-16 14:05:00,62.95,62.95,62.92,62.94,8200.0,50.3641,50.3641,50.3401,50.3561,8200.0
2006-10-16 14:10:00,62.95,62.97,62.95,62.96,4700.0,50.3641,50.3801,50.3641,50.3721,4700.0
2006-10-16 14:15:00,62.97,63.04,62.97,63.04,7100.0,50.3801,50.4361,50.3801,50.4361,7100.0
2006-10-16 14:20:00,63.04,63.1,63.03,63.1,5500.0,50.4361,50.4841,50.4281,50.4841,5500.0
2006-10-16 14:25:00,63.12,63.14,63.09,63.13,6100.0,50.5001,50.5161,50.4761,50.5081,6100.0
2006-10-16 14:30:00,63.13,63.16,63.12,63.16,2400.0,50.5081,50.5321,50.5001,50.5321,2400.0
2006-10-16 14:35:00,63.17,63.17,63.14,63.14,5400.0,50.5401,50.5401,50.5161,50.5161,5400.0
2006-10-16 14:40:00,63.15,63.16,63.13,63.15,5900.0,50.5241,50.5321,50.5081,50.5241,5900.0
2006-10-16 14:45:00,63.14,63.18,63.14,63.17,6800.0,50.5161,50.5481,50.5161,50.5401,6800.0
2006-10-16 14:50:00,63.17,63.26,63.16,63.23,13400.0,50.5401,50.6121,50.5321,50.5881,13400.0
2006-10-16 14:55:00,63.23,63.23,63.15,63.16,9400.0,50.5881,50.5881,50.5241,50.5321,9400.0
2006-10-16 15:00:00,63.14,63.15,63.06,63.06,7400.0,50.5161,50.5241,50.4521,50.4521,7400.0
2006-10-16 15:05:00,63.06,63.12,63.06,63.12,9700.0,50.4521,50.5001,50.4521,50.5001,9700.0
2006-10-16 15:10:00,63.12,63.2,63.11,63.19,7100.0,50.5001,50.5641,50.4921,50.5561,7100.0
2006-10-16 15:15:00,63.18,63.19,63.12,63.15,13900.0,50.5481,50.5561,50.5001,50.5241,13900.0
2006-10-16 15:20:00,63.15,63.15,63.12,63.14,7200.0,50.5241,50.5241,50.5001,50.5161,7200.0
2006-10-16 15:25:00,63.15,63.3,63.15,63.29,16000.0,50.5241,50.6441,50.5241,50.6361,16000.0
2006-10-16 15:30:00,63.28,63.3,63.25,63.25,12900.0,50.6281,50.6441,50.6041,50.6041,12900.0
2006-10-16 15:35:00,63.26,63.34,63.25,63.27,11400.0,50.6121,50.6762,50.6041,50.6201,11400.0
2006-10-16 15:40:00,63.27,63.28,63.15,63.16,12100.0,50.6201,50.6281,50.5241,50.5321,12100.0
2006-10-16 15:45:00,63.17,63.21,63.13,63.21,64800.0,50.5401,50.5721,50.5081,50.5721,64800.0
2006-10-16 15:50:00,63.21,63.3,63.19,63.26,13200.0,50.5721,50.6441,50.5561,50.6121,13200.0
2006-10-16 15:55:00,63.29,63.41,63.27,63.38,55400.0,50.6361,50.7322,50.6201,50.7082,55400.0
2006-10-17 09:30:00,63.39,63.39,63.23,63.28,23200.0,50.7162,50.7162,50.5881,50.6281,23200.0
2006-10-17 09:35:00,63.36,63.46,63.2,63.25,11700.0,50.6922,50.7722,50.5641,50.6041,11700.0
2006-10-17 09:40:00,63.2,63.21,63.06,63.13,19200.0,50.5641,50.5721,50.4521,50.5081,19200.0
2006-10-17 09:45:00,63.23,63.24,63.04,63.04,12300.0,50.5881,50.5961,50.4361,50.4361,12300.0
2006-10-17 09:50:00,63.05,63.2,63.01,63.1,13400.0,50.4441,50.5641,50.4121,50.4841,13400.0
2006-10-17 09:55:00,63.08,63.15,63.05,63.06,8500.0,50.4681,50.5241,50.4441,50.4521,8500.0
2006-10-17 10:00:00,63.07,63.19,63.07,63.19,12100.0,50.4601,50.5561,50.4601,50.5561,12100.0
2006-10-17 10:05:00,63.19,63.19,63.11,63.11,4700.0,50.5561,50.5561,50.4921,50.4921,4700.0
2006-10-17 10:10:00,63.11,63.18,63.11,63.18,5900.0,50.4921,50.5481,50.4921,50.5481,5900.0
2006-10-17 10:15:00,63.16,63.21,63.13,63.18,12500.0,50.5321,50.5721,50.5081,50.5481,12500.0
2006-10-17 10:20:00,63.2,63.36,63.2,63.35,10200.0,50.5641,50.6922,50.5641,50.6842,10200.0
2006-10-17 10:25:00,63.36,63.42,63.35,63.42,11800.0,50.6922,50.7402,50.6842,50.7402,11800.0
2006-10-17 10:30:00,63.42,63.44,63.33,63.33,10200.0,50.7402,50.7562,50.6682,50.6682,10200.0
2006-10-17 10:35:00,63.33,63.36,63.29,63.29,7200.0,50.6682,50.6922,50.6361,50.6361,7200.0
2006-10-17 10:40:00,63.33,63.38,63.31,63.35,7800.0,50.6682,50.7082,50.6521,50.6842,7800.0
2006-10-17 10:45:00,63.35,63.35,63.22,63.25,5800.0,50.6842,50.6842,50.5801,50.6041,5800.0
2006-10-17 10:50:00,63.26,63.26,63.23,63.24,6600.0,50.6121,50.6121,50.5881,50.5961,6600.0
2006-10-17 10:55:00,63.25,63.26,63.23,63.26,4500.0,50.6041,50.6121,50.5881,50.6121,4500.0
2006-10-17 11:00:00,63.27,63.28,63.18,63.19,7900.0,50.6201,50.6281,50.5481,50.5561,7900.0
2006-10-17 11:05:00,63.19,63.25,63.19,63.2,7700.0,50.5561,50.6041,50.5561,50.5641,7700.0
2006-10-17 11:10:00,63.2,63.21,63.13,63.13,5300.0,50.5641,50.5721,50.5081,50.5081,5300.0
2006-10-17 11:15:00,63.1,63.14,63.1,63.13,7600.0,50.4841,50.5161,50.4841,50.5081,7600.0
2006-10-17 11:20:00,63.12,63.13,63.05,63.05,15200.0,50.5001,50.5081,50.4441,50.4441,15200.0
2006-10-17 11:25:00,63.06,63.1,62.99,63.0,9700.0,50.4521,50.4841,50.3961,50.4041,9700.0
2006-10-17 11:30:00,62.98,63.06,62.98,62.99,7300.0,50.3881,50.4521,50.3881,50.3961,7300.0
2006-10-17 11:35:00,62.99,62.99,62.87,62.9,5700.0,50.3961,50.3961,50.3001,50.3241,5700.0
2006-10-17 11:40:00,62.92,63.0,62.91,62.95,7200.0,50.3401,50.4041,50.3321,50.3641,7200.0
2006-10-17 11:45:00,62.93,63.01,62.93,62.98,7700.0,50.3481,50.4121,50.3481,50.3881,7700.0
2006-10-17 11:50:00,62.98,62.98,62.96,62.97,7000.0,50.3881,50.3881,50.3721,50.3801,7000.0
2006-10-17 11:55:00,62.96,62.99,62.95,62.99,9600.0,50.3721,50.3961,50.3641,50.3961,9600.0
2006-10-17 12:00:00,62.99,63.0,62.97,63.0,3500.0,50.3961,50.4041,50.3801,50.4041,3500.0
2006-10-17 12:05:00,63.01,63.05,63.01,63.05,4700.0,50.4121,50.4441,50.4121,50.4441,4700.0
2006-10-17 12:10:00,63.05,63.07,63.04,63.07,6800.0,50.4441,50.4601,50.4361,50.4601,6800.0
2006-10-17 12:15:00,63.07,63.12,63.06,63.12,4600.0,50.4601,50.5001,50.4521,50.5001,4600.0
2006-10-17 12:20:00,63.12,63.12,63.1,63.11,2700.0,50.5001,50.5001,50.4841,50.4921,2700.0
2006-10-17 12:25:00,63.11,63.15,63.09,63.15,3700.0,50.4921,50.5241,50.4761,50.5241,3700.0
2006-10-17 12:30:00,63.16,63.22,63.12,63.12,8600.0,50.5321,50.5801,50.5001,50.5001,8600.0
2006-10-17 12:35:00,63.12,63.14,63.12,63.14,3600.0,50.5001,50.5161,50.5001,50.5161,3600.0
2006-10-17 12:40:00,63.15,63.18,63.15,63.17,1900.0,50.5241,50.5481,50.5241,50.5401,1900.0
2006-10-17 12:45:00,63.18,63.19,63.15,63.17,7300.0,50.5481,50.5561,50.5241,50.5401,7300.0
2006-10-17 12:50:00,63.17,63.24,63.16,63.23,3800.0,50.5401,50.5961,50.5321,50.5881,3800.0
2006-10-17 12:55:00,63.23,63.31,63.23,63.29,7900.0,50.5881,50.6521,50.5881,50.6361,7900.0
2006-10-17 13:00:00,63.28,63.31,63.26,63.31,4300.0,50.6281,50.6521,50.6121,50.6521,4300.0
2006-10-17 13:05:00,63.31,63.37,63.3,63.31,5300.0,50.6521,50.7002,50.6441,50.6521,5300.0
2006-10-17 13:10:00,63.3,63.3,63.23,63.23,2200.0,50.6441,50.6441,50.5881,50.5881,2200.0
2006-10-17 13:15:00,63.22,63.24,63.19,63.19,2500.0,50.5801,50.5961,50.5561,50.5561,2500.0
2006-10-17 13:20:00,63.19,63.19,63.08,63.09,7400.0,50.5561,50.5561,50.4681,50.4761,7400.0
2006-10-17 13:25:00,63.13,63.13,62.97,62.97,6400.0,50.5081,50.5081,50.3801,50.3801,6400.0
2006-10-17 13:30:00,62.98,62.98,62.91,62.94,10700.0,50.3881,50.3881,50.3321,50.3561,10700.0
2006-10-17 13:35:00,62.94,62.94,62.89,62.91,2800.0,50.3561,50.3561,50.3161,50.3321,2800.0
2006-10-17 13:40:00,62.9,62.94,62.9,62.93,6000.0,50.3241,50.3561,50.3241,50.3481,6000.0
2006-10-17 13:45:00,62.92,62.94,62.92,62.93,4800.0,50.3401,50.3561,50.3401,50.3481,4800.0
2006-10-17 13:50:00,62.94,63.0,62.92,63.0,8100.0,50.3561,50.4041,50.3401,50.4041,8100.0
2006-10-17 13:55:00,63.0,63.03,62.99,63.03,3700.0,50.4041,50.4281,50.3961,50.4281,3700.0
2006-10-17 14:00:00,63.03,63.06,63.03,63.06,4500.0,50.4281,50.4521,50.4281,50.4521,4500.0
2006-10-17 14:05:00,63.06,63.07,62.94,62.94,10400.0,50.4521,50.4601,50.3561,50.3561,10400.0
2006-10-17 14:10:00,62.95,62.96,62.94,62.95,2800.0,50.3641,50.3721,50.3561,50.3641,2800.0
2006-10-17 14:15:00,62.96,62.96,62.89,62.89,8200.0,50.3721,50.3721,50.3161,50.3161,8200.0
2006-10-17 14:20:00,62.9,62.94,62.88,62.92,6400.0,50.3241,50.3561,50.3081,50.3401,6400.0
2006-10-17 14:25:00,62.91,62.93,62.86,62.9,5300.0,50.3321,50.3481,50.2921,50.3241,5300.0
2006-10-17 14:30:00,62.9,62.93,62.9,62.92,4100.0,50.3241,50.3481,50.3241,50.3401,4100.0
2006-10-17 14:35:00,62.93,62.93,62.9,62.9,6000.0,50.3481,50.3481,50.3241,50.3241,6000.0
2006-10-17 14:40:00,62.9,62.96,62.85,62.95,8200.0,50.3241,50.3721,50.2841,50.3641,8200.0
2006-10-17 14:45:00,62.95,62.96,62.86,62.86,10900.0,50.3641,50.3721,50.2921,50.2921,10900.0
2006-10-17 14:50:00,62.86,62.96,62.86,62.96,7300.0,50.2921,50.3721,50.2921,50.3721,7300.0
2006-10-17 14:55:00,62.97,63.02,62.97,63.0,6400.0,50.3801,50.4201,50.3801,50.4041,6400.0
2006-10-17 15:00:00,63.03,63.09,63.01,63.09,8200.0,50.4281,50.4761,50.4121,50.4761,8200.0
2006-10-17 15:05:00,63.09,63.13,63.09,63.1,7700.0,50.4761,50.5081,50.4761,50.4841,7700.0
2006-10-17 15:10:00,63.1,63.11,63.05,63.05,5500.0,50.4841,50.4921,50.4441,50.4441,5500.0
2006-10-17 15:15:00,63.06,63.06,63.01,63.01,5200.0,50.4521,50.4521,50.4121,50.4121,5200.0
2006-10-17 15:20:00,63.01,63.04,62.97,63.04,11500.0,50.4121,50.4361,50.3801,50.4361,11500.0
2006-10-17 15:25:00,63.03,63.08,63.03,63.05,7500.0,50.4281,50.4681,50.4281,50.4441,7500.0
2006-10-17 15:30:00,63.05,63.07,62.99,62.99,10400.0,50.4441,50.4601,50.3961,50.3961,10400.0
2006-10-17 15:35:00,62.99,62.99,62.93,62.94,9500.0,50.3961,50.3961,50.3481,50.3561,9500.0
2006-10-17 15:40:00,62.93,62.94,62.89,62.89,14300.0,50.3481,50.3561,50.3161,50.3161,14300.0
2006-10-17 15:45:00,62.89,62.9,62.77,62.77,15500.0,50.3161,50.3241,50.2201,50.2201,15500.0
2006-10-17 15:50:00,62.78,62.78,62.73,62.74,22000.0,50.2281,50.2281,50.1881,50.1961,22000.0
2006-10-17 15:55:00,62.74,62.8,62.73,62.8,29200.0,50.1961,50.2441,50.1881,50.2441,29200.0
2006-10-18 09:30:00,63.35,63.35,63.28,63.33,14900.0,50.6842,50.6842,50.6281,50.6682,14900.0
2006-10-18 09:35:00,63.28,63.35,63.17,63.25,7200.0,50.6281,50.6842,50.5401,50.6041,7200.0
2006-10-18 09:40:00,63.25,63.3,63.22,63.3,9800.0,50.6041,50.6441,50.5801,50.6441,9800.0
2006-10-18 09:45:00,63.28,63.36,63.23,63.35,3400.0,50.6281,50.6922,50.5881,50.6842,3400.0
2006-10-18 09:50:00,63.35,63.4,63.28,63.28,7200.0,50.6842,50.7242,50.6281,50.6281,7200.0
2006-10-18 09:55:00,63.25,63.42,63.17,63.41,8200.0,50.6041,50.7402,50.5401,50.7322,8200.0
2006-10-18 10:00:00,63.36,63.55,63.34,63.44,12700.0,50.6922,50.8442,50.6762,50.7562,12700.0
2006-10-18 10:05:00,63.44,63.44,63.35,63.36,21600.0,50.7562,50.7562,50.6842,50.6922,21600.0
2006-10-18 10:10:00,63.37,63.5,63.23,63.49,11100.0,50.7002,50.8042,50.5881,50.7962,11100.0
2006-10-18 10:15:00,63.48,63.48,63.25,63.25,5300.0,50.7882,50.7882,50.6041,50.6041,5300.0
2006-10-18 10:20:00,63.23,63.24,63.03,63.1,8300.0,50.5881,50.5961,50.4281,50.4841,8300.0
2006-10-18 10:25:00,63.09,63.31,63.09,63.23,13300.0,50.4761,50.6521,50.4761,50.5881,13300.0
2006-10-18 10:30:00,63.23,63.31,63.23,63.3,13200.0,50.5881,50.6521,50.5881,50.6441,13200.0
2006-10-18 10:35:00,63.3,63.3,63.02,63.1,9200.0,50.6441,50.6441,50.4201,50.4841,9200.0
2006-10-18 10:40:00,63.09,63.09,62.79,62.81,11300.0,50.4761,50.4761,50.2361,50.2521,11300.0
2006-10-18 10:45:00,62.81,62.98,62.76,62.93,15200.0,50.2521,50.3881,50.2121,50.3481,15200.0
2006-10-18 10:50:00,62.94,63.06,62.93,62.93,7000.0,50.3561,50.4521,50.3481,50.3481,7000.0
2006-10-18 10:55:00,62.93,63.02,62.88,62.96,10500.0,50.3481,50.4201,50.3081,50.3721,10500.0
2006-10-18 11:00:00,62.95,63.02,62.88,62.88,8300.0,50.3641,50.4201,50.3081,50.3081,8300.0
2006-10-18 11:05:00,62.9,62.92,62.82,62.89,4700.0,50.3241,50.3401,50.2601,50.3161,4700.0
2006-10-18 11:10:00,62.91,63.01,62.91,63.0,3900.0,50.3321,50.4121,50.3321,50.4041,3900.0
2006-10-18 11:15:00,63.0,63.14,63.0,63.14,6200.0,50.4041,50.5161,50.4041,50.5161,6200.0
2006-10-18 11:20:00,63.15,63.28,63.15,63.22,8600.0,50.5241,50.6281,50.5241,50.5801,8600.0
2006-10-18 11:25:00,63.24,63.24,63.16,63.22,5600.0,50.5961,50.5961,50.5321,50.5801,5600.0
2006-10-18 11:30:00,63.22,63.29,63.15,63.27,18000.0,50.5801,50.6361,50.5241,50.6201,18000.0
2006-10-18 11:35:00,63.26,63.26,63.15,63.2,15100.0,50.6121,50.6121,50.5241,50.5641,15100.0
2006-10-18 11:40:00,63.2,63.2,63.14,63.16,4100.0,50.5641,50.5641,50.5161,50.5321,4100.0
2006-10-18 11:45:00,63.17,63.29,63.17,63.26,6900.0,50.5401,50.6361,50.5401,50.6121,6900.0
2006-10-18 11:50:00,63.26,63.29,63.2,63.23,4000.0,50.6121,50.6361,50.5641,50.5881,4000.0
2006-10-18 11:55:00,63.22,63.23,63.14,63.16,6700.0,50.5801,50.5881,50.5161,50.5321,6700.0
2006-10-18 12:00:00,63.13,63.21,63.13,63.17,2500.0,50.5081,50.5721,50.5081,50.5401,2500.0
2006-10-18 12:05:00,63.19,63.21,63.18,63.18,3900.0,50.5561,50.5721,50.5481,50.5481,3900.0
2006-10-18 12:10:00,63.2,63.24,63.17,63.24,5800.0,50.5641,50.5961,50.5401,50.5961,5800.0
2006-10-18 12:15:00,63.24,63.26,63.22,63.24,4200.0,50.5961,50.6121,50.5801,50.5961,4200.0
2006-10-18 12:20:00,63.23,63.23,63.13,63.13,4700.0,50.5881,50.5881,50.5081,50.5081,4700.0
2006-10-18 12:25:00,63.11,63.16,63.11,63.16,2000.0,50.4921,50.5321,50.4921,50.5321,2000.0
2006-10-18 12:30:00,63.19,63.26,63.19,63.26,4800.0,50.5561,50.6121,50.5561,50.6121,4800.0
2006-10-18 12:35:00,63.25,63.25,63.24,63.25,3500.0,50.6041,50.6041,50.5961,50.6041,3500.0
2006-10-18 12:40:00,63.25,63.25,63.2,63.21,6000.0,50.6041,50.6041,50.5641,50.5721,6000.0
2006-10-18 12:45:00,63.2,63.21,63.14,63.19,8800.0,50.5641,50.5721,50.5161,50.5561,8800.0
2006-10-18 12:50:00,63.16,63.16,63.05,63.06,11300.0,50.5321,50.5321,50.4441,50.4521,11300.0
2006-10-18 12:55:00,63.06,63.12,63.02,63.09,20500.0,50.4521,50.5001,50.4201,50.4761,20500.0
2006-10-18 13:00:00,63.1,63.11,63.04,63.07,6400.0,50.4841,50.4921,50.4361,50.4601,6400.0
2006-10-18 13:05:00,63.07,63.13,63.0,63.09,21200.0,50.4601,50.5081,50.4041,50.4761,21200.0
2006-10-18 13:10:00,63.06,63.1,63.06,63.09,2800.0,50.4521,50.4841,50.4521,50.4761,2800.0
2006-10-18 13:15:00,63.1,63.15,63.04,63.04,6300.0,50.4841,50.5241,50.4361,50.4361,6300.0
2006-10-18 13:20:00,63.04,63.04,62.88,62.89,5800.0,50.4361,50.4361,50.3081,50.3161,5800.0
2006-10-18 13:25:00,62.9,62.91,62.85,62.85,5300.0,50.3241,50.3321,50.2841,50.2841,5300.0
2006-10-18 13:30:00,62.85,62.85,62.78,62.82,6200.0,50.2841,50.2841,50.2281,50.2601,6200.0
2006-10-18 13:35:00,62.79,62.86,62.79,62.82,5700.0,50.2361,50.2921,50.2361,50.2601,5700.0
2006-10-18 13:40:00,62.82,62.84,62.81,62.84,3100.0,50.2601,50.2761,50.2521,50.2761,3100.0
2006-10-18 13:45:00,62.84,62.88,62.82,62.88,2900.0,50.2761,50.3081,50.2601,50.3081,2900.0
2006-10-18 13:50:00,62.86,62.91,62.86,62.91,4500.0,50.2921,50.3321,50.2921,50.3321,4500.0
2006-10-18 13:55:00,62.93,63.04,62.93,63.04,5800.0,50.3481,50.4361,50.3481,50.4361,5800.0
2006-10-18 14:00:00,63.02,63.13,63.0,63.05,6600.0,50.4201,50.5081,50.4041,50.4441,6600.0
2006-10-18 14:05:00,63.06,63.06,63.0,63.05,5600.0,50.4521,50.4521,50.4041,50.4441,5600.0
2006-10-18 14:10:00,63.05,63.07,62.95,63.06,14100.0,50.4441,50.4601,50.3641,50.4521,14100.0
2006-10-18 14:15:00,63.05,63.05,62.95,63.01,12500.0,50.4441,50.4441,50.3641,50.4121,12500.0
2006-10-18 14:20:00,63.01,63.21,63.0,63.19,8400.0,50.4121,50.5721,50.4041,50.5561,8400.0
2006-10-18 14:25:00,63.19,63.29,63.18,63.2,15900.0,50.5561,50.6361,50.5481,50.5641,15900.0
2006-10-18 14:30:00,63.2,63.2,63.14,63.16,7500.0,50.5641,50.5641,50.5161,50.5321,7500.0
2006-10-18 14:35:00,63.17,63.25,63.15,63.24,8100.0,50.5401,50.6041,50.5241,50.5961,8100.0
2006-10-18 14:40:00,63.24,63.3,63.2,63.2,7300.0,50.5961,50.6441,50.5641,50.5641,7300.0
2006-10-18 14:45:00,63.2,63.28,63.14,63.28,9900.0,50.5641,50.6281,50.5161,50.6281,9900.0
2006-10-18 14:50:00,63.28,63.28,63.12,63.14,7600.0,50.6281,50.6281,50.5001,50.5161,7600.0
2006-10-18 14:55:00,63.14,63.25,63.14,63.25,6100.0,50.5161,50.6041,50.5161,50.6041,6100.0
2006-10-18 15:00:00,63.24,63.24,63.1,63.2,5800.0,50.5961,50.5961,50.4841,50.5641,5800.0
2006-10-18 15:05:00,63.18,63.18,63.02,63.08,4200.0,50.5481,50.5481,50.4201,50.4681,4200.0
2006-10-18 15:10:00,63.1,63.22,63.08,63.13,4600.0,50.4841,50.5801,50.4681,50.5081,4600.0
2006-10-18 15:15:00,63.13,63.24,63.13,63.16,4800.0,50.5081,50.5961,50.5081,50.5321,4800.0
2006-10-18 15:20:00,63.15,63.2,63.11,63.14,10600.0,50.5241,50.5641,50.4921,50.5161,10600.0
2006-10-18 15:25:00,63.17,63.28,63.17,63.28,18200.0,50.5401,50.6281,50.5401,50.6281,18200.0
2006-10-18 15:30:00,63.28,63.47,63.27,63.45,40300.0,50.6281,50.7802,50.6201,50.7642,40300.0
2006-10-18 15:35:00,63.45,63.57,63.4,63.57,35800.0,50.7642,50.8602,50.7242,50.8602,35800.0
2006-10-18 15:40:00,63.57,63.68,63.56,63.63,40100.0,50.8602,50.9482,50.8522,50.9082,40100.0
2006-10-18 15:45:00,63.63,63.63,63.54,63.56,18000.0,50.9082,50.9082,50.8362,50.8522,18000.0
2006-10-18 15:50:00,63.57,63.84,63.57,63.82,60500.0,50.8602,51.0762,50.8602,51.0602,60500.0
2006-10-18 15:55:00,63.82,63.83,63.62,63.63,36700.0,51.0602,51.0682,50.9002,50.9082,36700.0
2006-10-19 09:30:00,64.15,64.77,64.15,64.7,55500.0,51.3242,51.8202,51.3242,51.7642,55500.0
2006-10-19 09:35:00,64.71,64.73,64.58,64.73,61800.0,51.7722,51.7882,51.6682,51.7882,61800.0
2006-10-19 09:40:00,64.78,65.0,64.7,64.98,68800.0,51.8282,52.0043,51.7642,51.9883,68800.0
2006-10-19 09:45:00,64.98,65.2,64.98,65.14,58100.0,51.9883,52.1643,51.9883,52.1163,58100.0
2006-10-19 09:50:00,65.14,65.54,65.1,65.5,43200.0,52.1163,52.4363,52.0843,52.4043,43200.0
2006-10-19 09:55:00,65.5,65.93,65.41,65.79,72700.0,52.4043,52.7483,52.3323,52.6363,72700.0
2006-10-19 10:00:00,65.79,66.0,65.75,66.0,45700.0,52.6363,52.8043,52.6043,52.8043,45700.0
2006-10-19 10:05:00,66.0,66.41,66.0,66.28,52700.0,52.8043,53.1324,52.8043,53.0283,52700.0
2006-10-19 10:10:00,66.28,66.55,66.15,66.5,44600.0,53.0283,53.2444,52.9243,53.2044,44600.0
2006-10-19 10:15:00,66.49,66.67,66.39,66.39,63600.0,53.1964,53.3404,53.1164,53.1164,63600.0
2006-10-19 10:20:00,66.4,66.42,66.23,66.27,32400.0,53.1244,53.1404,52.9883,53.0203,32400.0
2006-10-19 10:25:00,66.27,66.27,66.02,66.03,29400.0,53.0203,53.0203,52.8203,52.8283,29400.0
2006-10-19 10:30:00,66.03,66.12,66.01,66.12,65200.0,52.8283,52.9003,52.8123,52.9003,65200.0
2006-10-19 10:35:00,66.11,66.15,66.0,66.01,37500.0,52.8923,52.9243,52.8043,52.8123,37500.0
2006-10-19 10:40:00,66.03,66.12,66.0,66.0,21700.0,52.8283,52.9003,52.8043,52.8043,21700.0
2006-10-19 10:45:00,66.0,66.11,66.0,66.06,42200.0,52.8043,52.8923,52.8043,52.8523,42200.0
2006-10-19 10:50:00,66.08,66.08,65.98,65.98,13900.0,52.8683,52.8683,52.7883,52.7883,13900.0
2006-10-19 10:55:00,65.97,65.97,65.85,65.88,22400.0,52.7803,52.7803,52.6843,52.7083,22400.0
2006-10-19 11:00:00,65.87,65.88,65.63,65.65,26700.0,52.7003,52.7083,52.5083,52.5243,26700.0
2006-10-19 11:05:00,65.66,65.7,65.6,65.66,24200.0,52.5323,52.5643,52.4843,52.5323,24200.0
2006-10-19 11:10:00,65.69,65.71,65.61,65.66,14800.0,52.5563,52.5723,52.4923,52.5323,14800.0
2006-10-19 11:15:00,65.64,65.68,65.62,65.64,16200.0,52.5163,52.5483,52.5003,52.5163,16200.0
2006-10-19 11:20:00,65.65,65.88,65.65,65.84,37900.0,52.5243,52.7083,52.5243,52.6763,37900.0
2006-10-19 11:25:00,65.85,65.9,65.71,65.71,19000.0,52.6843,52.7243,52.5723,52.5723,19000.0
2006-10-19 11:30:00,65.69,65.69,65.63,65.68,14100.0,52.5563,52.5563,52.5083,52.5483,14100.0
2006-10-19 11:35:00,65.68,65.77,65.67,65.74,15800.0,52.5483,52.6203,52.5403,52.5963,15800.0
2006-10-19 11:40:00,65.75,65.75,65.65,65.65,12500.0,52.6043,52.6043,52.5243,52.5243,12500.0
2006-10-19 11:45:00,65.64,65.65,65.56,65.56,19700.0,52.5163,52.5243,52.4523,52.4523,19700.0
2006-10-19 11:50:00,65.55,65.56,65.5,65.52,13200.0,52.4443,52.4523,52.4043,52.4203,13200.0
2006-10-19 11:55:00,65.52,65.53,65.51,65.52,11300.0,52.4203,52.4283,52.4123,52.4203,11300.0
2006-10-19 12:00:00,65.51,65.63,65.42,65.63,22600.0,52.4123,52.5083,52.3403,52.5083,22600.0
2006-10-19 12:05:00,65.65,65.83,65.64,65.73,23600.0,52.5243,52.6683,52.5163,52.5883,23600.0
2006-10-19 12:10:00,65.73,65.74,65.6,65.61,22500.0,52.5883,52.5963,52.4843,52.4923,22500.0
2006-10-19 12:15:00,65.6,65.62,65.45,65.45,12400.0,52.4843,52.5003,52.3643,52.3643,12400.0
2006-10-19 12:20:00,65.46,65.51,65.33,65.33,9600.0,52.3723,52.4123,52.2683,52.2683,9600.0
2006-10-19 12:25:00,65.33,65.4,65.31,65.38,10700.0,52.2683,52.3243,52.2523,52.3083,10700.0
2006-10-19 12:30:00,65.38,65.56,65.37,65.53,12500.0,52.3083,52.4523,52.3003,52.4283,12500.0
2006-10-19 12:35:00,65.53,65.53,65.47,65.47,6300.0,52.4283,52.4283,52.3803,52.3803,6300.0
2006-10-19 12:40:00,65.47,65.47,65.27,65.27,13000.0,52.3803,52.3803,52.2203,52.2203,13000.0
2006-10-19 12:45:00,65.28,65.33,65.27,65.28,15500.0,52.2283,52.2683,52.2203,52.2283,15500.0
2006-10-19 12:50:00,65.29,65.29,65.25,65.27,7500.0,52.2363,52.2363,52.2043,52.2203,7500.0
2006-10-19 12:55:00,65.28,65.32,65.25,65.25,10400.0,52.2283,52.2603,52.2043,52.2043,10400.0
2006-10-19 13:00:00,65.23,65.3,65.23,65.26,6700.0,52.1883,52.2443,52.1883,52.2123,6700.0
2006-10-19 13:05:00,65.26,65.26,65.14,65.14,11500.0,52.2123,52.2123,52.1163,52.1163,11500.0
2006-10-19 13:10:00,65.14,65.26,65.13,65.22,5400.0,52.1163,52.2123,52.1083,52.1803,5400.0
2006-10-19 13:15:00,65.23,65.36,65.23,65.24,12200.0,52.1883,52.2923,52.1883,52.1963,12200.0
2006-10-19 13:20:00,65.25,65.39,65.24,65.38,10700.0,52.2043,52.3163,52.1963,52.3083,10700.0
2006-10-19 13:25:00,65.38,65.47,65.38,65.46,19400.0,52.3083,52.3803,52.3083,52.3723,19400.0
2006-10-19 13:30:00,65.45,65.49,65.42,65.44,18600.0,52.3643,52.3963,52.3403,52.3563,18600.0
2006-10-19 13:35:00,65.46,65.54,65.4,65.52,25800.0,52.3723,52.4363,52.3243,52.4203,25800.0
2006-10-19 13:40:00,65.56,65.61,65.54,65.6,17900.0,52.4523,52.4923,52.4363,52.4843,17900.0
2006-10-19 13:45:00,65.6,65.66,65.59,65.62,25700.0,52.4843,52.5323,52.4763,52.5003,25700.0
2006-10-19 13:50:00,65.62,65.62,65.55,65.57,11300.0,52.5003,52.5003,52.4443,52.4603,11300.0
2006-10-19 13:55:00,65.57,65.6,65.57,65.6,12800.0,52.4603,52.4843,52.4603,52.4843,12800.0
2006-10-19 14:00:00,65.61,65.62,65.59,65.61,9500.0,52.4923,52.5003,52.4763,52.4923,9500.0
2006-10-19 14:05:00,65.62,65.64,65.57,65.57,16400.0,52.5003,52.5163,52.4603,52.4603,16400.0
2006-10-19 14:10:00,65.56,65.57,65.47,65.49,19200.0,52.4523,52.4603,52.3803,52.3963,19200.0
2006-10-19 14:15:00,65.48,65.5,65.42,65.45,11400.0,52.3883,52.4043,52.3403,52.3643,11400.0
2006-10-19 14:20:00,65.45,65.47,65.41,65.44,12500.0,52.3643,52.3803,52.3323,52.3563,12500.0
2006-10-19 14:25:00,65.43,65.5,65.36,65.48,18300.0,52.3483,52.4043,52.2923,52.3883,18300.0
2006-10-19 14:30:00,65.48,65.6,65.4,65.45,18500.0,52.3883,52.4843,52.3243,52.3643,18500.0
2006-10-19 14:35:00,65.45,65.57,65.44,65.57,13500.0,52.3643,52.4603,52.3563,52.4603,13500.0
2006-10-19 14:40:00,65.57,65.61,65.46,65.5,13500.0,52.4603,52.4923,52.3723,52.4043,13500.0
2006-10-19 14:45:00,65.51,65.51,65.45,65.5,13100.0,52.4123,52.4123,52.3643,52.4043,13100.0
2006-10-19 14:50:00,65.5,65.56,65.34,65.36,31500.0,52.4043,52.4523,52.2763,52.2923,31500.0
2006-10-19 14:55:00,65.35,65.42,65.3,65.4,31300.0,52.2843,52.3403,52.2443,52.3243,31300.0
2006-10-19 15:00:00,65.4,65.41,65.24,65.24,36900.0,52.3243,52.3323,52.1963,52.1963,36900.0
2006-10-19 15:05:00,65.25,65.25,65.08,65.1,29000.0,52.2043,52.2043,52.0683,52.0843,29000.0
2006-10-19 15:10:00,65.1,65.1,65.05,65.05,19600.0,52.0843,52.0843,52.0443,52.0443,19600.0
2006-10-19 15:15:00,65.05,65.1,65.04,65.09,11300.0,52.0443,52.0843,52.0363,52.0763,11300.0
2006-10-19 15:20:00,65.09,65.15,65.08,65.09,10700.0,52.0763,52.1243,52.0683,52.0763,10700.0
2006-10-19 15:25:00,65.09,65.15,65.09,65.15,11700.0,52.0763,52.1243,52.0763,52.1243,11700.0
2006-10-19 15:30:00,65.15,65.4,65.15,65.37,26400.0,52.1243,52.3243,52.1243,52.3003,26400.0
2006-10-19 15:35:00,65.38,65.46,65.3,65.45,123700.0,52.3083,52.3723,52.2443,52.3643,123700.0
2006-10-19 15:40:00,65.43,65.45,65.39,65.42,14700.0,52.3483,52.3643,52.3163,52.3403,14700.0
2006-10-19 15:45:00,65.42,65.68,65.42,65.58,29700.0,52.3403,52.5483,52.3403,52.4683,29700.0
2006-10-19 15:50:00,65.58,65.61,65.5,65.59,37900.0,52.4683,52.4923,52.4043,52.4763,37900.0
2006-10-19 15:55:00,65.57,65.6,65.53,65.58,36000.0,52.4603,52.4843,52.4283,52.4683,36000.0
2006-10-20 09:30:00,66.0,66.1,65.94,66.1,130100.0,52.8043,52.8843,52.7563,52.8843,130100.0
2006-10-20 09:35:00,66.1,66.44,66.1,66.32,15800.0,52.8843,53.1564,52.8843,53.0603,15800.0
2006-10-20 09:40:00,66.29,66.29,66.1,66.12,14100.0,53.0363,53.0363,52.8843,52.9003,14100.0
2006-10-20 09:45:00,66.12,66.14,65.95,65.96,12100.0,52.9003,52.9163,52.7643,52.7723,12100.0
2006-10-20 09:50:00,65.99,65.99,65.71,65.72,9800.0,52.7963,52.7963,52.5723,52.5803,9800.0
2006-10-20 09:55:00,65.72,66.05,65.58,65.9,33700.0,52.5803,52.8443,52.4683,52.7243,33700.0
2006-10-20 10:00:00,65.89,66.03,65.66,65.66,11400.0,52.7163,52.8283,52.5323,52.5323,11400.0
2006-10-20 10:05:00,65.65,65.66,65.51,65.53,14000.0,52.5243,52.5323,52.4123,52.4283,14000.0
2006-10-20 10:10:00,65.54,65.54,65.36,65.45,10700.0,52.4363,52.4363,52.2923,52.3643,10700.0
2006-10-20 10:15:00,65.46,65.46,65.27,65.29,12400.0,52.3723,52.3723,52.2203,52.2363,12400.0
2006-10-20 10:20:00,65.28,65.43,65.24,65.36,8200.0,52.2283,52.3483,52.1963,52.2923,8200.0
2006-10-20 10:25:00,65.34,65.44,65.28,65.29,10800.0,52.2763,52.3563,52.2283,52.2363,10800.0
2006-10-20 10:30:00,65.3,65.3,65.2,65.22,13100.0,52.2443,52.2443,52.1643,52.1803,13100.0
2006-10-20 10:35:00,65.2,65.21,65.1,65.13,8100.0,52.1643,52.1723,52.0843,52.1083,8100.0
2006-10-20 10:40:00,65.13,65.13,65.02,65.03,10800.0,52.1083,52.1083,52.0203,52.0283,10800.0
2006-10-20 10:45:00,65.0,65.0,64.83,64.86,13800.0,52.0043,52.0043,51.8682,51.8923,13800.0
2006-10-20 10:50:00,64.88,64.88,64.76,64.81,15300.0,51.9083,51.9083,51.8122,51.8522,15300.0
2006-10-20 10:55:00,64.8,64.81,64.72,64.76,8800.0,51.8442,51.8522,51.7802,51.8122,8800.0
2006-10-20 11:00:00,64.74,64.94,64.74,64.88,15800.0,51.7962,51.9563,51.7962,51.9083,15800.0
2006-10-20 11:05:00,64.86,64.87,64.76,64.76,15400.0,51.8923,51.9003,51.8122,51.8122,15400.0
2006-10-20 11:10:00,64.79,64.88,64.78,64.85,8200.0,51.8362,51.9083,51.8282,51.8843,8200.0
2006-10-20 11:15:00,64.86,64.93,64.86,64.89,11200.0,51.8923,51.9483,51.8923,51.9163,11200.0
2006-10-20 11:20:00,64.89,65.08,64.89,65.04,16700.0,51.9163,52.0683,51.9163,52.0363,16700.0
2006-10-20 11:25:00,65.01,65.06,65.01,65.05,8200.0,52.0123,52.0523,52.0123,52.0443,8200.0
2006-10-20 11:30:00,65.05,65.1,65.0,65.1,17000.0,52.0443,52.0843,52.0043,52.0843,17000.0
2006-10-20 11:35:00,65.1,65.13,64.95,65.03,12900.0,52.0843,52.1083,51.9643,52.0283,12900.0
2006-10-20 11:40:00,65.03,65.05,65.0,65.02,16800.0,52.0283,52.0443,52.0043,52.0203,16800.0
2006-10-20 11:45:00,65.02,65.12,65.02,65.1,20200.0,52.0203,52.1003,52.0203,52.0843,20200.0
2006-10-20 11:50:00,65.09,65.1,65.03,65.05,21600.0,52.0763,52.0843,52.0283,52.0443,21600.0
2006-10-20 11:55:00,65.04,65.1,65.04,65.07,15900.0,52.0363,52.0843,52.0363,52.0603,15900.0
2006-10-20 12:00:00,65.07,65.08,65.03,65.05,25100.0,52.0603,52.0683,52.0283,52.0443,25100.0
2006-10-20 12:05:00,65.06,65.14,65.06,65.07,6200.0,52.0523,52.1163,52.0523,52.0603,6200.0
2006-10-20 12:10:00,65.07,65.14,65.05,65.07,15200.0,52.0603,52.1163,52.0443,52.0603,15200.0
2006-10-20 12:15:00,65.07,65.15,65.07,65.15,18800.0,52.0603,52.1243,52.0603,52.1243,18800.0
2006-10-20 12:20:00,65.15,65.23,65.14,65.22,9900.0,52.1243,52.1883,52.1163,52.1803,9900.0
2006-10-20 12:25:00,65.21,65.26,65.21,65.22,8400.0,52.1723,52.2123,52.1723,52.1803,8400.0
2006-10-20 12:30:00,65.21,65.26,65.17,65.17,7200.0,52.1723,52.2123,52.1403,52.1403,7200.0
2006-10-20 12:35:00,65.15,65.17,65.1,65.17,4100.0,52.1243,52.1403,52.0843,52.1403,4100.0
2006-10-20 12:40:00,65.16,65.24,65.15,65.22,5800.0,52.1323,52.1963,52.1243,52.1803,5800.0
2006-10-20 12:45:00,65.22,65.25,65.21,65.25,17200.0,52.1803,52.2043,52.1723,52.2043,17200.0
2006-10-20 12:50:00,65.26,65.32,65.17,65.18,7000.0,52.2123,52.2603,52.1403,52.1483,7000.0
2006-10-20 12:55:00,65.22,65.24,65.21,65.23,4000.0,52.1803,52.1963,52.1723,52.1883,4000.0
2006-10-20 13:00:00,65.24,65.24,65.18,65.22,7000.0,52.1963,52.1963,52.1483,52.1803,7000.0
2006-10-20 13:05:00,65.23,65.23,65.14,65.17,12600.0,52.1883,52.1883,52.1163,52.1403,12600.0
2006-10-20 13:10:00,65.17,65.17,65.09,65.09,5200.0,52.1403,52.1403,52.0763,52.0763,5200.0
2006-10-20 13:15:00,65.1,65.2,65.09,65.16,7400.0,52.0843,52.1643,52.0763,52.1323,7400.0
2006-10-20 13:20:00,65.19,65.21,65.17,65.21,3400.0,52.1563,52.1723,52.1403,52.1723,3400.0
2006-10-20 13:25:00,65.21,65.21,65.16,65.21,9600.0,52.1723,52.1723,52.1323,52.1723,9600.0
2006-10-20 13:30:00,65.21,65.25,65.21,65.23,6200.0,52.1723,52.2043,52.1723,52.1883,6200.0
2006-10-20 13:35:00,65.22,65.24,65.15,65.15,9300.0,52.1803,52.1963,52.1243,52.1243,9300.0
2006-10-20 13:40:00,65.12,65.13,65.05,65.08,12100.0,52.1003,52.1083,52.0443,52.0683,12100.0
2006-10-20 13:45:00,65.08,65.11,65.07,65.09,6500.0,52.0683,52.0923,52.0603,52.0763,6500.0
2006-10-20 13:50:00,65.09,65.14,65.08,65.12,7400.0,52.0763,52.1163,52.0683,52.1003,7400.0
2006-10-20 13:55:00,65.16,65.2,65.16,65.19,4900.0,52.1323,52.1643,52.1323,52.1563,4900.0
2006-10-20 14:00:00,65.18,65.18,65.1,65.1,5700.0,52.1483,52.1483,52.0843,52.0843,5700.0
2006-10-20 14:05:00,65.09,65.11,65.06,65.06,6500.0,52.0763,52.0923,52.0523,52.0523,6500.0
2006-10-20 14:10:00,65.07,65.19,65.07,65.18,9800.0,52.0603,52.1563,52.0603,52.1483,9800.0
2006-10-20 14:15:00,65.15,65.21,65.14,65.19,4500.0,52.1243,52.1723,52.1163,52.1563,4500.0
2006-10-20 14:20:00,65.19,65.22,65.12,65.13,7100.0,52.1563,52.1803,52.1003,52.1083,7100.0
2006-10-20 14:25:00,65.13,65.14,65.1,65.11,4100.0,52.1083,52.1163,52.0843,52.0923,4100.0
2006-10-20 14:30:00,65.11,65.11,65.07,65.09,4200.0,52.0923,52.0923,52.0603,52.0763,4200.0
2006-10-20 14:35:00,65.08,65.13,65.04,65.08,14400.0,52.0683,52.1083,52.0363,52.0683,14400.0
2006-10-20 14:40:00,65.07,65.19,65.07,65.18,34800.0,52.0603,52.1563,52.0603,52.1483,34800.0
2006-10-20 14:45:00,65.18,65.25,65.18,65.23,16200.0,52.1483,52.2043,52.1483,52.1883,16200.0
2006-10-20 14:50:00,65.23,65.24,65.18,65.18,11900.0,52.1883,52.1963,52.1483,52.1483,11900.0
2006-10-20 14:55:00,65.18,65.22,65.12,65.12,7000.0,52.1483,52.1803,52.1003,52.1003,7000.0
2006-10-20 15:00:00,65.09,65.09,65.01,65.02,13200.0,52.0763,52.0763,52.0123,52.0203,13200.0
2006-10-20 15:05:00,65.02,65.06,64.99,65.06,9400.0,52.0203,52.0523,51.9963,52.0523,9400.0
2006-10-20 15:10:00,65.05,65.08,65.01,65.06,5200.0,52.0443,52.0683,52.0123,52.0523,5200.0
2006-10-20 15:15:00,65.06,65.14,65.0,65.0,95800.0,52.0523,52.1163,52.0043,52.0043,95800.0
2006-10-20 15:20:00,65.02,65.2,65.01,65.12,8500.0,52.0203,52.1643,52.0123,52.1003,8500.0
2006-10-20 15:25:00,65.12,65.17,65.1,65.1,4900.0,52.1003,52.1403,52.0843,52.0843,4900.0
2006-10-20 15:30:00,65.09,65.21,65.09,65.2,13300.0,52.0763,52.1723,52.0763,52.1643,13300.0
2006-10-20 15:35:00,65.19,65.34,65.17,65.32,24000.0,52.1563,52.2763,52.1403,52.2603,24000.0
2006-10-20 15:40:00,65.31,65.38,65.28,65.33,22500.0,52.2523,52.3083,52.2283,52.2683,22500.0
2006-10-20 15:45:00,65.34,65.39,65.3,65.31,18900.0,52.2763,52.3163,52.2443,52.2523,18900.0
2006-10-20 15:50:00,65.3,65.31,65.23,65.24,26400.0,52.2443,52.2523,52.1883,52.1963,26400.0
2006-10-20 15:55:00,65.24,65.25,65.17,65.21,29500.0,52.1963,52.2043,52.1403,52.1723,29500.0
2006-10-23 09:30:00,64.65,64.96,64.64,64.79,26700.0,51.7242,51.9723,51.7162,51.8362,26700.0
2006-10-23 09:35:00,64.79,64.91,64.79,64.87,6100.0,51.8362,51.9323,51.8362,51.9003,6100.0
2006-10-23 09:40:00,64.88,65.1,64.87,64.87,6000.0,51.9083,52.0843,51.9003,51.9003,6000.0
2006-10-23 09:45:00,64.88,65.27,64.83,65.24,10900.0,51.9083,52.2203,51.8682,52.1963,10900.0
2006-10-23 09:50:00,65.23,65.4,65.1,65.36,22700.0,52.1883,52.3243,52.0843,52.2923,22700.0
2006-10-23 09:55:00,65.4,65.63,65.37,65.63,8300.0,52.3243,52.5083,52.3003,52.5083,8300.0
2006-10-23 10:00:00,65.61,65.74,65.57,65.58,10000.0,52.4923,52.5963,52.4603,52.4683,10000.0
2006-10-23 10:05:00,65.59,65.73,65.56,65.72,22900.0,52.4763,52.5883,52.4523,52.5803,22900.0
2006-10-23 10:10:00,65.76,65.89,65.67,65.67,16500.0,52.6123,52.7163,52.5403,52.5403,16500.0
2006-10-23 10:15:00,65.67,65.78,65.56,65.58,13100.0,52.5403,52.6283,52.4523,52.4683,13100.0
2006-10-23 10:20:00,65.56,65.61,65.5,65.55,8200.0,52.4523,52.4923,52.4043,52.4443,8200.0
2006-10-23 10:25:00,65.57,65.62,65.56,65.61,5400.0,52.4603,52.5003,52.4523,52.4923,5400.0
2006-10-23 10:30:00,65.59,65.59,65.55,65.58,4900.0,52.4763,52.4763,52.4443,52.4683,4900.0
2006-10-23 10:35:00,65.57,65.57,65.43,65.43,4200.0,52.4603,52.4603,52.3483,52.3483,4200.0
2006-10-23 10:40:00,65.44,65.44,65.36,65.4,6900.0,52.3563,52.3563,52.2923,52.3243,6900.0
2006-10-23 10:45:00,65.4,65.44,65.37,65.44,8500.0,52.3243,52.3563,52.3003,52.3563,8500.0
2006-10-23 10:50:00,65.42,65.45,65.31,65.39,47900.0,52.3403,52.3643,52.2523,52.3163,47900.0
2006-10-23 10:55:00,65.38,65.51,65.38,65.51,11700.0,52.3083,52.4123,52.3083,52.4123,11700.0
2006-10-23 11:00:00,65.53,65.77,65.53,65.74,10400.0,52.4283,52.6203,52.4283,52.5963,10400.0
2006-10-23 11:05:00,65.74,65.74,65.64,65.72,8700.0,52.5963,52.5963,52.5163,52.5803,8700.0
2006-10-23 11:10:00,65.75,65.81,65.75,65.77,7500.0,52.6043,52.6523,52.6043,52.6203,7500.0
2006-10-23 11:15:00,65.76,65.8,65.67,65.68,7200.0,52.6123,52.6443,52.5403,52.5483,7200.0
2006-10-23 11:20:00,65.7,65.72,65.6,65.6,6400.0,52.5643,52.5803,52.4843,52.4843,6400.0
2006-10-23 11:25:00,65.58,65.58,65.5,65.5,3400.0,52.4683,52.4683,52.4043,52.4043,3400.0
2006-10-23 11:30:00,65.5,65.62,65.49,65.49,6400.0,52.4043,52.5003,52.3963,52.3963,6400.0
2006-10-23 11:35:00,65.48,65.48,65.41,65.43,8000.0,52.3883,52.3883,52.3323,52.3483,8000.0
2006-10-23 11:40:00,65.42,65.48,65.39,65.48,10700.0,52.3403,52.3883,52.3163,52.3883,10700.0
2006-10-23 11:45:00,65.48,65.48,65.45,65.46,8900.0,52.3883,52.3883,52.3643,52.3723,8900.0
2006-10-23 11:50:00,65.44,65.5,65.44,65.48,5500.0,52.3563,52.4043,52.3563,52.3883,5500.0
2006-10-23 11:55:00,65.48,65.48,65.38,65.41,9100.0,52.3883,52.3883,52.3083,52.3323,9100.0
2006-10-23 12:00:00,65.43,65.46,65.35,65.42,10900.0,52.3483,52.3723,52.2843,52.3403,10900.0
2006-10-23 12:05:00,65.4,65.49,65.4,65.49,8300.0,52.3243,52.3963,52.3243,52.3963,8300.0
2006-10-23 12:10:00,65.47,65.5,65.46,65.48,5000.0,52.3803,52.4043,52.3723,52.3883,5000.0
2006-10-23 12:15:00,65.47,65.49,65.41,65.48,8500.0,52.3803,52.3963,52.3323,52.3883,8500.0
2006-10-23 12:20:00,65.48,65.58,65.48,65.56,8100.0,52.3883,52.4683,52.3883,52.4523,8100.0
2006-10-23 12:25:00,65.59,65.65,65.58,65.64,5100.0,52.4763,52.5243,52.4683,52.5163,5100.0
2006-10-23 12:30:00,65.64,65.72,65.63,65.7,11300.0,52.5163,52.5803,52.5083,52.5643,11300.0
2006-10-23 12:35:00,65.73,65.79,65.72,65.77,16600.0,52.5883,52.6363,52.5803,52.6203,16600.0
2006-10-23 12:40:00,65.78,65.86,65.75,65.77,12800.0,52.6283,52.6923,52.6043,52.6203,12800.0
2006-10-23 12:45:00,65.77,65.78,65.66,65.66,7200.0,52.6203,52.6283,52.5323,52.5323,7200.0
2006-10-23 12:50:00,65.66,65.75,65.64,65.7,8200.0,52.5323,52.6043,52.5163,52.5643,8200.0
2006-10-23 12:55:00,65.7,65.71,65.62,65.67,8000.0,52.5643,52.5723,52.5003,52.5403,8000.0
2006-10-23 13:00:00,65.69,65.73,65.54,65.54,17100.0,52.5563,52.5883,52.4363,52.4363,17100.0
2006-10-23 13:05:00,65.55,65.61,65.53,65.58,16600.0,52.4443,52.4923,52.4283,52.4683,16600.0
2006-10-23 13:10:00,65.56,65.6,65.52,65.52,8400.0,52.4523,52.4843,52.4203,52.4203,8400.0
2006-10-23 13:15:00,65.52,65.56,65.48,65.56,7800.0,52.4203,52.4523,52.3883,52.4523,7800.0
2006-10-23 13:20:00,65.56,65.65,65.56,65.63,6100.0,52.4523,52.5243,52.4523,52.5083,6100.0
2006-10-23 13:25:00,65.64,65.7,65.63,65.7,5400.0,52.5163,52.5643,52.5083,52.5643,5400.0
2006-10-23 13:30:00,65.7,65.82,65.7,65.77,10500.0,52.5643,52.6603,52.5643,52.6203,10500.0
2006-10-23 13:35:00,65.77,65.89,65.76,65.89,7000.0,52.6203,52.7163,52.6123,52.7163,7000.0
2006-10-23 13:40:00,65.88,65.97,65.86,65.91,11600.0,52.7083,52.7803,52.6923,52.7323,11600.0
2006-10-23 13:45:00,65.9,65.9,65.71,65.71,7700.0,52.7243,52.7243,52.5723,52.5723,7700.0
2006-10-23 13:50:00,65.7,65.81,65.66,65.81,7600.0,52.5643,52.6523,52.5323,52.6523,7600.0
2006-10-23 13:55:00,65.82,65.9,65.8,65.86,12200.0,52.6603,52.7243,52.6443,52.6923,12200.0
2006-10-23 14:00:00,65.86,65.96,65.86,65.94,6100.0,52.6923,52.7723,52.6923,52.7563,6100.0
2006-10-23 14:05:00,65.94,65.94,65.79,65.79,7100.0,52.7563,52.7563,52.6363,52.6363,7100.0
2006-10-23 14:10:00,65.79,65.88,65.77,65.88,10700.0,52.6363,52.7083,52.6203,52.7083,10700.0
2006-10-23 14:15:00,65.88,65.92,65.8,65.89,14100.0,52.7083,52.7403,52.6443,52.7163,14100.0
2006-10-23 14:20:00,65.88,65.9,65.79,65.83,7800.0,52.7083,52.7243,52.6363,52.6683,7800.0
2006-10-23 14:25:00,65.84,65.93,65.84,65.92,9100.0,52.6763,52.7483,52.6763,52.7403,9100.0
2006-10-23 14:30:00,65.89,65.93,65.87,65.93,15100.0,52.7163,52.7483,52.7003,52.7483,15100.0
2006-10-23 14:35:00,65.93,66.0,65.93,65.96,17500.0,52.7483,52.8043,52.7483,52.7723,17500.0
2006-10-23 14:40:00,65.95,66.0,65.91,65.97,11700.0,52.7643,52.8043,52.7323,52.7803,11700.0
2006-10-23 14:45:00,65.98,66.0,65.96,65.98,9400.0,52.7883,52.8043,52.7723,52.7883,9400.0
2006-10-23 14:50:00,65.98,66.02,65.97,65.97,11000.0,52.7883,52.8203,52.7803,52.7803,11000.0
2006-10-23 14:55:00,65.98,65.98,65.88,65.93,9100.0,52.7883,52.7883,52.7083,52.7483,9100.0
2006-10-23 15:00:00,65.92,66.0,65.89,66.0,10200.0,52.7403,52.8043,52.7163,52.8043,10200.0
2006-10-23 15:05:00,66.01,66.12,66.0,66.1,23800.0,52.8123,52.9003,52.8043,52.8843,23800.0
2006-10-23 15:10:00,66.1,66.16,66.09,66.1,18000.0,52.8843,52.9323,52.8763,52.8843,18000.0
2006-10-23 15:15:00,66.1,66.11,66.03,66.08,8800.0,52.8843,52.8923,52.8283,52.8683,8800.0
2006-10-23 15:20:00,66.04,66.07,65.96,65.98,12200.0,52.8363,52.8603,52.7723,52.7883,12200.0
2006-10-23 15:25:00,65.96,66.04,65.8,65.81,12800.0,52.7723,52.8363,52.6443,52.6523,12800.0
2006-10-23 15:30:00,65.76,65.93,65.76,65.93,15800.0,52.6123,52.7483,52.6123,52.7483,15800.0
2006-10-23 15:35:00,65.94,66.07,65.93,66.07,23800.0,52.7563,52.8603,52.7483,52.8603,23800.0
2006-10-23 15:40:00,66.08,66.2,66.07,66.19,19500.0,52.8683,52.9643,52.8603,52.9563,19500.0
2006-10-23 15:45:00,66.19,66.25,66.17,66.19,19100.0,52.9563,53.0043,52.9403,52.9563,19100.0
2006-10-23 15:50:00,66.2,66.25,66.03,66.11,25000.0,52.9643,53.0043,52.8283,52.8923,25000.0
2006-10-23 15:55:00,66.12,66.12,66.0,66.01,30400.0,52.9003,52.9003,52.8043,52.8123,30400.0
2006-10-24 09:30:00,65.64,65.83,65.58,65.65,25300.0,52.5163,52.6683,52.4683,52.5243,25300.0
2006-10-24 09:35:00,65.65,65.68,65.59,65.64,30700.0,52.5243,52.5483,52.4763,52.5163,30700.0
2006-10-24 09:40:00,65.65,65.87,65.6,65.81,39700.0,52.5243,52.7003,52.4843,52.6523,39700.0
2006-10-24 09:45:00,65.8,65.83,65.71,65.83,19800.0,52.6443,52.6683,52.5723,52.6683,19800.0
2006-10-24 09:50:00,65.86,65.87,65.61,65.68,30000.0,52.6923,52.7003,52.4923,52.5483,30000.0
2006-10-24 09:55:00,65.68,65.74,65.63,65.66,25100.0,52.5483,52.5963,52.5083,52.5323,25100.0
2006-10-24 10:00:00,65.65,65.65,65.55,65.57,17800.0,52.5243,52.5243,52.4443,52.4603,17800.0
2006-10-24 10:05:00,65.56,65.59,65.54,65.54,14000.0,52.4523,52.4763,52.4363,52.4363,14000.0
2006-10-24 10:10:00,65.55,65.55,65.42,65.45,12600.0,52.4443,52.4443,52.3403,52.3643,12600.0
2006-10-24 10:15:00,65.44,65.44,65.27,65.27,17000.0,52.3563,52.3563,52.2203,52.2203,17000.0
2006-10-24 10:20:00,65.27,65.32,65.25,65.27,11700.0,52.2203,52.2603,52.2043,52.2203,11700.0
2006-10-24 10:25:00,65.28,65.38,65.24,65.36,6500.0,52.2283,52.3083,52.1963,52.2923,6500.0
2006-10-24 10:30:00,65.38,65.38,65.15,65.17,9600.0,52.3083,52.3083,52.1243,52.1403,9600.0
2006-10-24 10:35:00,65.16,65.34,65.08,65.34,12000.0,52.1323,52.2763,52.0683,52.2763,12000.0
2006-10-24 10:40:00,65.29,65.29,65.13,65.15,14200.0,52.2363,52.2363,52.1083,52.1243,14200.0
2006-10-24 10:45:00,65.14,65.33,65.09,65.33,7000.0,52.1163,52.2683,52.0763,52.2683,7000.0
2006-10-24 10:50:00,65.32,65.32,65.14,65.15,8500.0,52.2603,52.2603,52.1163,52.1243,8500.0
2006-10-24 10:55:00,65.18,65.28,65.16,65.23,5200.0,52.1483,52.2283,52.1323,52.1883,5200.0
2006-10-24 11:00:00,65.23,65.31,65.2,65.31,9500.0,52.1883,52.2523,52.1643,52.2523,9500.0
2006-10-24 11:05:00,65.31,65.41,65.31,65.37,15700.0,52.2523,52.3323,52.2523,52.3003,15700.0
2006-10-24 11:10:00,65.37,65.38,65.32,65.36,7100.0,52.3003,52.3083,52.2603,52.2923,7100.0
2006-10-24 11:15:00,65.36,65.36,65.25,65.3,9800.0,52.2923,52.2923,52.2043,52.2443,9800.0
2006-10-24 11:20:00,65.31,65.38,65.3,65.32,9200.0,52.2523,52.3083,52.2443,52.2603,9200.0
2006-10-24 11:25:00,65.32,65.37,65.26,65.28,17700.0,52.2603,52.3003,52.2123,52.2283,17700.0
2006-10-24 11:30:00,65.28,65.35,65.24,65.26,15100.0,52.2283,52.2843,52.1963,52.2123,15100.0
2006-10-24 11:35:00,65.24,65.25,65.11,65.14,14300.0,52.1963,52.2043,52.0923,52.1163,14300.0
2006-10-24 11:40:00,65.13,65.28,65.13,65.23,5700.0,52.1083,52.2283,52.1083,52.1883,5700.0
2006-10-24 11:45:00,65.23,65.24,65.14,65.14,4300.0,52.1883,52.1963,52.1163,52.1163,4300.0
2006-10-24 11:50:00,65.13,65.19,65.13,65.19,3800.0,52.1083,52.1563,52.1083,52.1563,3800.0
2006-10-24 11:55:00,65.16,65.18,65.1,65.1,4300.0,52.1323,52.1483,52.0843,52.0843,4300.0
2006-10-24 12:00:00,65.11,65.11,64.91,64.96,12900.0,52.0923,52.0923,51.9323,51.9723,12900.0
2006-10-24 12:05:00,64.97,65.09,64.97,65.03,11000.0,51.9803,52.0763,51.9803,52.0283,11000.0
2006-10-24 12:10:00,65.02,65.03,64.96,65.0,10200.0,52.0203,52.0283,51.9723,52.0043,10200.0
2006-10-24 12:15:00,64.98,65.14,64.88,65.02,21100.0,51.9883,52.1163,51.9083,52.0203,21100.0
2006-10-24 12:20:00,65.0,65.0,64.79,64.8,18300.0,52.0043,52.0043,51.8362,51.8442,18300.0
2006-10-24 12:25:00,64.8,64.87,64.78,64.82,22700.0,51.8442,51.9003,51.8282,51.8602,22700.0
2006-10-24 12:30:00,64.81,64.84,64.69,64.77,12200.0,51.8522,51.8763,51.7562,51.8202,12200.0
2006-10-24 12:35:00,64.76,64.8,64.6,64.62,9000.0,51.8122,51.8442,51.6842,51.7002,9000.0
2006-10-24 12:40:00,64.62,64.63,64.57,64.58,4900.0,51.7002,51.7082,51.6602,51.6682,4900.0
2006-10-24 12:45:00,64.58,64.61,64.4,64.41,19200.0,51.6682,51.6922,51.5242,51.5322,19200.0
2006-10-24 12:50:00,64.46,64.54,64.41,64.43,10500.0,51.5722,51.6362,51.5322,51.5482,10500.0
2006-10-24 12:55:00,64.45,64.51,64.44,64.47,7600.0,51.5642,51.6122,51.5562,51.5802,7600.0
2006-10-24 13:00:00,64.44,64.52,64.4,64.47,6400.0,51.5562,51.6202,51.5242,51.5802,6400.0
2006-10-24 13:05:00,64.47,64.6,64.42,64.5,14400.0,51.5802,51.6842,51.5402,51.6042,14400.0
2006-10-24 13:10:00,64.49,64.53,64.46,64.49,11700.0,51.5962,51.6282,51.5722,51.5962,11700.0
2006-10-24 13:15:00,64.49,64.57,64.49,64.5,8400.0,51.5962,51.6602,51.5962,51.6042,8400.0
2006-10-24 13:20:00,64.5,64.54,64.48,64.5,10800.0,51.6042,51.6362,51.5882,51.6042,10800.0
2006-10-24 13:25:00,64.51,64.6,64.5,64.53,18400.0,51.6122,51.6842,51.6042,51.6282,18400.0
2006-10-24 13:30:00,64.53,64.53,64.43,64.44,14200.0,51.6282,51.6282,51.5482,51.5562,14200.0
2006-10-24 13:35:00,64.45,64.48,64.43,64.47,10300.0,51.5642,51.5882,51.5482,51.5802,10300.0
2006-10-24 13:40:00,64.46,64.47,64.42,64.45,9300.0,51.5722,51.5802,51.5402,51.5642,9300.0
2006-10-24 13:45:00,64.44,64.55,64.44,64.45,13700.0,51.5562,51.6442,51.5562,51.5642,13700.0
2006-10-24 13:50:00,64.46,64.47,64.44,64.44,7500.0,51.5722,51.5802,51.5562,51.5562,7500.0
2006-10-24 13:55:00,64.43,64.45,64.41,64.44,4100.0,51.5482,51.5642,51.5322,51.5562,4100.0
2006-10-24 14:00:00,64.44,64.48,64.39,64.47,8700.0,51.5562,51.5882,51.5162,51.5802,8700.0
2006-10-24 14:05:00,64.49,64.56,64.48,64.54,11600.0,51.5962,51.6522,51.5882,51.6362,11600.0
2006-10-24 14:10:00,64.54,64.57,64.45,64.45,6100.0,51.6362,51.6602,51.5642,51.5642,6100.0
2006-10-24 14:15:00,64.47,64.53,64.47,64.52,12100.0,51.5802,51.6282,51.5802,51.6202,12100.0
2006-10-24 14:20:00,64.58,64.79,64.57,64.61,36900.0,51.6682,51.8362,51.6602,51.6922,36900.0
2006-10-24 14:25:00,64.61,64.64,64.51,64.53,28900.0,51.6922,51.7162,51.6122,51.6282,28900.0
2006-10-24 14:30:00,64.55,64.63,64.51,64.62,10900.0,51.6442,51.7082,51.6122,51.7002,10900.0
2006-10-24 14:35:00,64.65,64.65,64.58,64.58,17400.0,51.7242,51.7242,51.6682,51.6682,17400.0
2006-10-24 14:40:00,64.58,64.65,64.58,64.64,7500.0,51.6682,51.7242,51.6682,51.7162,7500.0
2006-10-24 14:45:00,64.65,64.71,64.65,64.67,14400.0,51.7242,51.7722,51.7242,51.7402,14400.0
2006-10-24 14:50:00,64.69,64.7,64.61,64.69,6700.0,51.7562,51.7642,51.6922,51.7562,6700.0
2006-10-24 14:55:00,64.69,64.72,64.62,64.62,11900.0,51.7562,51.7802,51.7002,51.7002,11900.0
2006-10-24 15:00:00,64.61,64.61,64.55,64.56,15700.0,51.6922,51.6922,51.6442,51.6522,15700.0
2006-10-24 15:05:00,64.56,64.61,64.54,64.61,11300.0,51.6522,51.6922,51.6362,51.6922,11300.0
2006-10-24 15:10:00,64.61,64.61,64.57,64.58,10500.0,51.6922,51.6922,51.6602,51.6682,10500.0
2006-10-24 15:15:00,64.59,64.63,64.57,64.61,16700.0,51.6762,51.7082,51.6602,51.6922,16700.0
2006-10-24 15:20:00,64.59,64.62,64.56,64.56,9300.0,51.6762,51.7002,51.6522,51.6522,9300.0
2006-10-24 15:25:00,64.57,64.57,64.49,64.54,22600.0,51.6602,51.6602,51.5962,51.6362,22600.0
2006-10-24 15:30:00,64.53,64.54,64.48,64.49,25400.0,51.6282,51.6362,51.5882,51.5962,25400.0
2006-10-24 15:35:00,64.49,64.54,64.42,64.54,21000.0,51.5962,51.6362,51.5402,51.6362,21000.0
2006-10-24 15:40:00,64.54,64.66,64.54,64.58,26600.0,51.6362,51.7322,51.6362,51.6682,26600.0
2006-10-24 15:45:00,64.56,64.56,64.44,64.44,39900.0,51.6522,51.6522,51.5562,51.5562,39900.0
2006-10-24 15:50:00,64.44,64.45,64.32,64.35,43000.0,51.5562,51.5642,51.4602,51.4842,43000.0
2006-10-24 15:55:00,64.35,64.35,64.32,64.35,45900.0,51.4842,51.4842,51.4602,51.4842,45900.0
2006-10-25 09:30:00,65.0,65.0,65.0,65.0,0.0,52.0043,52.0043,52.0043,52.0043,0.0
2006-10-25 09:35:00,66.1,66.11,65.15,65.16,113400.0,52.8843,52.8923,52.1243,52.1323,113400.0
2006-10-25 09:40:00,65.15,65.77,65.15,65.38,40900.0,52.1243,52.6203,52.1243,52.3083,40900.0
2006-10-25 09:45:00,65.38,65.47,65.34,65.47,27600.0,52.3083,52.3803,52.2763,52.3803,27600.0
2006-10-25 09:50:00,65.47,65.55,65.25,65.32,38000.0,52.3803,52.4443,52.2043,52.2603,38000.0
2006-10-25 09:55:00,65.32,65.33,64.74,65.18,46800.0,52.2603,52.2683,51.7962,52.1483,46800.0
2006-10-25 10:00:00,65.2,65.2,64.9,64.95,29900.0,52.1643,52.1643,51.9243,51.9643,29900.0
2006-10-25 10:05:00,64.94,65.07,64.85,64.89,75500.0,51.9563,52.0603,51.8843,51.9163,75500.0
2006-10-25 10:10:00,64.89,64.99,64.74,64.98,54100.0,51.9163,51.9963,51.7962,51.9883,54100.0
2006-10-25 10:15:00,64.98,64.99,64.91,64.97,13200.0,51.9883,51.9963,51.9323,51.9803,13200.0
2006-10-25 10:20:00,64.97,65.0,64.89,64.95,31800.0,51.9803,52.0043,51.9163,51.9643,31800.0
2006-10-25 10:25:00,64.97,64.99,64.93,64.94,11400.0,51.9803,51.9963,51.9483,51.9563,11400.0
2006-10-25 10:30:00,64.95,64.95,64.85,64.9,12700.0,51.9643,51.9643,51.8843,51.9243,12700.0
2006-10-25 10:35:00,64.9,64.95,64.81,64.83,26900.0,51.9243,51.9643,51.8522,51.8682,26900.0
2006-10-25 10:40:00,64.83,64.93,64.65,64.79,20500.0,51.8682,51.9483,51.7242,51.8362,20500.0
2006-10-25 10:45:00,64.79,64.85,64.72,64.72,21600.0,51.8362,51.8843,51.7802,51.7802,21600.0
2006-10-25 10:50:00,64.72,64.78,64.63,64.66,27400.0,51.7802,51.8282,51.7082,51.7322,27400.0
2006-10-25 10:55:00,64.66,64.66,64.35,64.64,22400.0,51.7322,51.7322,51.4842,51.7162,22400.0
2006-10-25 11:00:00,64.64,64.65,64.48,64.49,39500.0,51.7162,51.7242,51.5882,51.5962,39500.0
2006-10-25 11:05:00,64.48,64.48,64.33,64.47,19200.0,51.5882,51.5882,51.4682,51.5802,19200.0
2006-10-25 11:10:00,64.48,64.73,64.47,64.67,19500.0,51.5882,51.7882,51.5802,51.7402,19500.0
2006-10-25 11:15:00,64.71,64.71,64.58,64.7,15100.0,51.7722,51.7722,51.6682,51.7642,15100.0
2006-10-25 11:20:00,64.7,64.77,64.55,64.6,18000.0,51.7642,51.8202,51.6442,51.6842,18000.0
2006-10-25 11:25:00,64.59,64.62,64.55,64.6,17800.0,51.6762,51.7002,51.6442,51.6842,17800.0
2006-10-25 11:30:00,64.6,64.68,64.6,64.67,12600.0,51.6842,51.7482,51.6842,51.7402,12600.0
2006-10-25 11:35:00,64.67,64.68,64.53,64.62,24400.0,51.7402,51.7482,51.6282,51.7002,24400.0
2006-10-25 11:40:00,64.62,64.62,64.37,64.37,26200.0,51.7002,51.7002,51.5002,51.5002,26200.0
2006-10-25 11:45:00,64.35,64.39,64.29,64.32,11400.0,51.4842,51.5162,51.4362,51.4602,11400.0
2006-10-25 11:50:00,64.32,64.51,64.3,64.46,14200.0,51.4602,51.6122,51.4442,51.5722,14200.0
2006-10-25 11:55:00,64.43,64.5,64.41,64.44,4300.0,51.5482,51.6042,51.5322,51.5562,4300.0
2006-10-25 12:00:00,64.44,64.56,64.43,64.43,12300.0,51.5562,51.6522,51.5482,51.5482,12300.0
2006-10-25 12:05:00,64.44,64.54,64.41,64.53,9800.0,51.5562,51.6362,51.5322,51.6282,9800.0
2006-10-25 12:10:00,64.53,64.56,64.52,64.52,6100.0,51.6282,51.6522,51.6202,51.6202,6100.0
2006-10-25 12:15:00,64.55,64.55,64.5,64.5,6100.0,51.6442,51.6442,51.6042,51.6042,6100.0
2006-10-25 12:20:00,64.5,64.5,64.4,64.46,6000.0,51.6042,51.6042,51.5242,51.5722,6000.0
2006-10-25 12:25:00,64.44,64.46,64.34,64.34,10600.0,51.5562,51.5722,51.4762,51.4762,10600.0
2006-10-25 12:30:00,64.34,64.54,64.31,64.42,8400.0,51.4762,51.6362,51.4522,51.5402,8400.0
2006-10-25 12:35:00,64.41,64.42,64.37,64.38,16400.0,51.5322,51.5402,51.5002,51.5082,16400.0
2006-10-25 12:40:00,64.37,64.38,64.26,64.26,15000.0,51.5002,51.5082,51.4122,51.4122,15000.0
2006-10-25 12:45:00,64.25,64.25,64.06,64.24,12000.0,51.4042,51.4042,51.2522,51.3962,12000.0
2006-10-25 12:50:00,64.25,64.44,64.25,64.3,11900.0,51.4042,51.5562,51.4042,51.4442,11900.0
2006-10-25 12:55:00,64.29,64.31,64.19,64.23,9200.0,51.4362,51.4522,51.3562,51.3882,9200.0
2006-10-25 13:00:00,64.26,64.26,64.12,64.12,10000.0,51.4122,51.4122,51.3002,51.3002,10000.0
2006-10-25 13:05:00,64.13,64.25,64.09,64.23,23600.0,51.3082,51.4042,51.2762,51.3882,23600.0
2006-10-25 13:10:00,64.24,64.5,64.24,64.5,7100.0,51.3962,51.6042,51.3962,51.6042,7100.0
2006-10-25 13:15:00,64.47,64.53,64.35,64.4,9700.0,51.5802,51.6282,51.4842,51.5242,9700.0
2006-10-25 13:20:00,64.39,64.43,64.39,64.43,2100.0,51.5162,51.5482,51.5162,51.5482,2100.0
2006-10-25 13:25:00,64.44,64.56,64.44,64.5,3600.0,51.5562,51.6522,51.5562,51.6042,3600.0
2006-10-25 13:30:00,64.5,64.5,64.39,64.39,6300.0,51.6042,51.6042,51.5162,51.5162,6300.0
2006-10-25 13:35:00,64.4,64.41,64.21,64.38,4800.0,51.5242,51.5322,51.3722,51.5082,4800.0
2006-10-25 13:40:00,64.39,64.48,64.39,64.42,3700.0,51.5162,51.5882,51.5162,51.5402,3700.0
2006-10-25 13:45:00,64.46,64.46,64.42,64.43,2600.0,51.5722,51.5722,51.5402,51.5482,2600.0
2006-10-25 13:50:00,64.42,64.45,64.42,64.44,3700.0,51.5402,51.5642,51.5402,51.5562,3700.0
2006-10-25 13:55:00,64.46,64.57,64.46,64.49,6200.0,51.5722,51.6602,51.5722,51.5962,6200.0
2006-10-25 14:00:00,64.5,64.52,64.44,64.5,3200.0,51.6042,51.6202,51.5562,51.6042,3200.0
2006-10-25 14:05:00,64.56,64.56,64.4,64.41,6800.0,51.6522,51.6522,51.5242,51.5322,6800.0
2006-10-25 14:10:00,64.4,64.85,64.24,64.84,12800.0,51.5242,51.8843,51.3962,51.8763,12800.0
2006-10-25 14:15:00,64.83,64.83,64.35,64.74,25600.0,51.8682,51.8682,51.4842,51.7962,25600.0
2006-10-25 14:20:00,64.74,64.81,64.6,64.66,11500.0,51.7962,51.8522,51.6842,51.7322,11500.0
2006-10-25 14:25:00,64.69,64.84,64.19,64.2,25500.0,51.7562,51.8763,51.3562,51.3642,25500.0
2006-10-25 14:30:00,64.2,64.54,64.2,64.54,12200.0,51.3642,51.6362,51.3642,51.6362,12200.0
2006-10-25 14:35:00,64.49,64.6,64.28,64.35,11200.0,51.5962,51.6842,51.4282,51.4842,11200.0
2006-10-25 14:40:00,64.32,64.58,64.32,64.58,8200.0,51.4602,51.6682,51.4602,51.6682,8200.0
2006-10-25 14:45:00,64.54,64.78,64.54,64.72,8900.0,51.6362,51.8282,51.6362,51.7802,8900.0
2006-10-25 14:50:00,64.72,64.75,64.44,64.46,8700.0,51.7802,51.8042,51.5562,51.5722,8700.0
2006-10-25 14:55:00,64.46,64.83,64.45,64.79,10300.0,51.5722,51.8682,51.5642,51.8362,10300.0
2006-10-25 15:00:00,64.8,64.82,64.63,64.71,12600.0,51.8442,51.8602,51.7082,51.7722,12600.0
2006-10-25 15:05:00,64.7,64.83,64.7,64.76,7200.0,51.7642,51.8682,51.7642,51.8122,7200.0
2006-10-25 15:10:00,64.76,64.83,64.67,64.83,5300.0,51.8122,51.8682,51.7402,51.8682,5300.0
2006-10-25 15:15:00,64.82,64.84,64.72,64.82,6900.0,51.8602,51.8763,51.7802,51.8602,6900.0
2006-10-25 15:20:00,64.83,64.97,64.74,64.87,12500.0,51.8682,51.9803,51.7962,51.9003,12500.0
2006-10-25 15:25:00,64.87,64.99,64.87,64.95,12500.0,51.9003,51.9963,51.9003,51.9643,12500.0
2006-10-25 15:30:00,64.96,64.99,64.93,64.96,15200.0,51.9723,51.9963,51.9483,51.9723,15200.0
2006-10-25 15:35:00,64.97,65.11,64.92,65.1,16700.0,51.9803,52.0923,51.9403,52.0843,16700.0
2006-10-25 15:40:00,65.08,65.19,64.94,65.15,13000.0,52.0683,52.1563,51.9563,52.1243,13000.0
2006-10-25 15:45:00,65.15,65.16,64.96,64.96,15000.0,52.1243,52.1323,51.9723,51.9723,15000.0
2006-10-25 15:50:00,64.97,65.08,64.92,65.08,15700.0,51.9803,52.0683,51.9403,52.0683,15700.0
2006-10-25 15:55:00,65.08,65.13,64.96,65.05,16000.0,52.0683,52.1083,51.9723,52.0443,16000.0
2006-10-26 09:30:00,65.16,65.26,65.16,65.25,18400.0,52.1323,52.2123,52.1323,52.2043,18400.0
2006-10-26 09:35:00,65.26,65.41,65.25,65.41,8000.0,52.2123,52.3323,52.2043,52.3323,8000.0
2006-10-26 09:40:00,65.39,65.59,65.39,65.51,12500.0,52.3163,52.4763,52.3163,52.4123,12500.0
2006-10-26 09:45:00,65.47,65.59,65.47,65.54,10800.0,52.3803,52.4763,52.3803,52.4363,10800.0
2006-10-26 09:50:00,65.54,65.65,65.49,65.6,13400.0,52.4363,52.5243,52.3963,52.4843,13400.0
2006-10-26 09:55:00,65.59,65.82,65.48,65.8,10300.0,52.4763,52.6603,52.3883,52.6443,10300.0
2006-10-26 10:00:00,65.77,65.97,65.52,65.65,21500.0,52.6203,52.7803,52.4203,52.5243,21500.0
2006-10-26 10:05:00,65.58,66.0,65.58,65.96,30900.0,52.4683,52.8043,52.4683,52.7723,30900.0
2006-10-26 10:10:00,65.94,66.09,65.86,65.94,26200.0,52.7563,52.8763,52.6923,52.7563,26200.0
2006-10-26 10:15:00,65.94,65.94,65.85,65.88,3900.0,52.7563,52.7563,52.6843,52.7083,3900.0
2006-10-26 10:20:00,65.86,65.86,65.67,65.72,12300.0,52.6923,52.6923,52.5403,52.5803,12300.0
2006-10-26 10:25:00,65.72,65.81,65.52,65.61,12500.0,52.5803,52.6523,52.4203,52.4923,12500.0
2006-10-26 10:30:00,65.63,65.63,65.55,65.61,10800.0,52.5083,52.5083,52.4443,52.4923,10800.0
2006-10-26 10:35:00,65.62,65.9,65.62,65.73,12900.0,52.5003,52.7243,52.5003,52.5883,12900.0
2006-10-26 10:40:00,65.73,65.77,65.63,65.63,7200.0,52.5883,52.6203,52.5083,52.5083,7200.0
2006-10-26 10:45:00,65.62,65.85,65.62,65.82,26000.0,52.5003,52.6843,52.5003,52.6603,26000.0
2006-10-26 10:50:00,65.82,65.82,65.58,65.58,21500.0,52.6603,52.6603,52.4683,52.4683,21500.0
2006-10-26 10:55:00,65.58,65.71,65.58,65.65,14800.0,52.4683,52.5723,52.4683,52.5243,14800.0
2006-10-26 11:00:00,65.68,65.69,65.58,65.61,51100.0,52.5483,52.5563,52.4683,52.4923,51100.0
2006-10-26 11:05:00,65.62,65.62,65.48,65.48,15200.0,52.5003,52.5003,52.3883,52.3883,15200.0
2006-10-26 11:10:00,65.49,65.85,65.48,65.77,13500.0,52.3963,52.6843,52.3883,52.6203,13500.0
2006-10-26 11:15:00,65.77,65.77,65.74,65.75,1900.0,52.6203,52.6203,52.5963,52.6043,1900.0
2006-10-26 11:20:00,65.77,65.8,65.75,65.76,8200.0,52.6203,52.6443,52.6043,52.6123,8200.0
2006-10-26 11:25:00,65.76,65.79,65.73,65.79,5400.0,52.6123,52.6363,52.5883,52.6363,5400.0
2006-10-26 11:30:00,65.8,66.05,65.8,66.02,12000.0,52.6443,52.8443,52.6443,52.8203,12000.0
2006-10-26 11:35:00,66.08,66.08,65.97,66.04,10100.0,52.8683,52.8683,52.7803,52.8363,10100.0
2006-10-26 11:40:00,66.11,66.23,66.1,66.19,7500.0,52.8923,52.9883,52.8843,52.9563,7500.0
2006-10-26 11:45:00,66.19,66.22,66.16,66.21,10200.0,52.9563,52.9803,52.9323,52.9723,10200.0
2006-10-26 11:50:00,66.22,66.22,66.03,66.2,17700.0,52.9803,52.9803,52.8283,52.9643,17700.0
2006-10-26 11:55:00,66.21,66.29,66.14,66.29,13000.0,52.9723,53.0363,52.9163,53.0363,13000.0
2006-10-26 12:00:00,66.31,66.31,66.24,66.27,11500.0,53.0523,53.0523,52.9963,53.0203,11500.0
2006-10-26 12:05:00,66.28,66.42,66.28,66.39,10800.0,53.0283,53.1404,53.0283,53.1164,10800.0
2006-10-26 12:10:00,66.39,66.39,66.16,66.19,11000.0,53.1164,53.1164,52.9323,52.9563,11000.0
2006-10-26 12:15:00,66.2,66.26,65.88,65.92,17300.0,52.9643,53.0123,52.7083,52.7403,17300.0
2006-10-26 12:20:00,65.94,66.0,65.81,65.96,24400.0,52.7563,52.8043,52.6523,52.7723,24400.0
2006-10-26 12:25:00,65.95,66.0,65.9,65.92,10200.0,52.7643,52.8043,52.7243,52.7403,10200.0
2006-10-26 12:30:00,65.92,66.0,65.9,65.97,11500.0,52.7403,52.8043,52.7243,52.7803,11500.0
2006-10-26 12:35:00,65.97,65.98,65.89,65.9,4200.0,52.7803,52.7883,52.7163,52.7243,4200.0
2006-10-26 12:40:00,65.9,66.09,65.89,66.09,5300.0,52.7243,52.8763,52.7163,52.8763,5300.0
2006-10-26 12:45:00,66.15,66.25,66.08,66.08,16900.0,52.9243,53.0043,52.8683,52.8683,16900.0
2006-10-26 12:50:00,66.08,66.08,66.04,66.07,2900.0,52.8683,52.8683,52.8363,52.8603,2900.0
2006-10-26 12:55:00,66.05,66.11,66.0,66.11,5800.0,52.8443,52.8923,52.8043,52.8923,5800.0
2006-10-26 13:00:00,66.11,66.25,66.02,66.02,20100.0,52.8923,53.0043,52.8203,52.8203,20100.0
2006-10-26 13:05:00,66.05,66.12,66.05,66.07,4700.0,52.8443,52.9003,52.8443,52.8603,4700.0
2006-10-26 13:10:00,66.07,66.16,66.06,66.14,9400.0,52.8603,52.9323,52.8523,52.9163,9400.0
2006-10-26 13:15:00,66.1,66.16,66.02,66.1,14000.0,52.8843,52.9323,52.8203,52.8843,14000.0
2006-10-26 13:20:00,66.1,66.15,65.99,66.05,15800.0,52.8843,52.9243,52.7963,52.8443,15800.0
2006-10-26 13:25:00,66.02,66.23,66.02,66.18,16000.0,52.8203,52.9883,52.8203,52.9483,16000.0
2006-10-26 13:30:00,66.19,66.33,66.17,66.33,12100.0,52.9563,53.0683,52.9403,53.0683,12100.0
2006-10-26 13:35:00,66.34,66.35,66.25,66.32,22000.0,53.0763,53.0843,53.0043,53.0603,22000.0
2006-10-26 13:40:00,66.33,66.4,66.28,66.39,19600.0,53.0683,53.1244,53.0283,53.1164,19600.0
2006-10-26 13:45:00,66.36,66.42,66.36,66.4,10600.0,53.0923,53.1404,53.0923,53.1244,10600.0
2006-10-26 13:50:00,66.41,66.44,66.23,66.24,14500.0,53.1324,53.1564,52.9883,52.9963,14500.0
2006-10-26 13:55:00,66.27,66.3,66.17,66.2,5200.0,53.0203,53.0443,52.9403,52.9643,5200.0
2006-10-26 14:00:00,66.19,66.4,66.19,66.38,17600.0,52.9563,53.1244,52.9563,53.1084,17600.0
2006-10-26 14:05:00,66.37,66.42,66.37,66.4,5600.0,53.1004,53.1404,53.1004,53.1244,5600.0
2006-10-26 14:10:00,66.41,66.46,66.39,66.4,11000.0,53.1324,53.1724,53.1164,53.1244,11000.0
2006-10-26 14:15:00,66.39,66.41,66.36,66.39,7600.0,53.1164,53.1324,53.0923,53.1164,7600.0
2006-10-26 14:20:00,66.39,66.65,66.35,66.6,18600.0,53.1164,53.3244,53.0843,53.2844,18600.0
2006-10-26 14:25:00,66.59,66.59,66.46,66.53,8400.0,53.2764,53.2764,53.1724,53.2284,8400.0
2006-10-26 14:30:00,66.53,66.83,66.53,66.66,25900.0,53.2284,53.4684,53.2284,53.3324,25900.0
2006-10-26 14:35:00,66.66,66.66,66.28,66.4,18500.0,53.3324,53.3324,53.0283,53.1244,18500.0
2006-10-26 14:40:00,66.4,66.48,66.35,66.45,9500.0,53.1244,53.1884,53.0843,53.1644,9500.0
2006-10-26 14:45:00,66.45,66.5,66.41,66.45,11700.0,53.1644,53.2044,53.1324,53.1644,11700.0
2006-10-26 14:50:00,66.47,66.49,66.43,66.46,13400.0,53.1804,53.1964,53.1484,53.1724,13400.0
2006-10-26 14:55:00,66.44,66.44,66.38,66.39,8500.0,53.1564,53.1564,53.1084,53.1164,8500.0
2006-10-26 15:00:00,66.4,66.44,66.35,66.37,15700.0,53.1244,53.1564,53.0843,53.1004,15700.0
2006-10-26 15:05:00,66.37,66.4,66.18,66.18,32500.0,53.1004,53.1244,52.9483,52.9483,32500.0
2006-10-26 15:10:00,66.2,66.28,66.17,66.21,29200.0,52.9643,53.0283,52.9403,52.9723,29200.0
2006-10-26 15:15:00,66.21,66.21,66.04,66.13,17200.0,52.9723,52.9723,52.8363,52.9083,17200.0
2006-10-26 15:20:00,66.13,66.27,66.13,66.18,20200.0,52.9083,53.0203,52.9083,52.9483,20200.0
2006-10-26 15:25:00,66.19,66.25,66.12,66.12,17100.0,52.9563,53.0043,52.9003,52.9003,17100.0
2006-10-26 15:30:00,66.11,66.21,66.08,66.19,33100.0,52.8923,52.9723,52.8683,52.9563,33100.0
2006-10-26 15:35:00,66.19,66.3,66.17,66.28,34200.0,52.9563,53.0443,52.9403,53.0283,34200.0
2006-10-26 15:40:00,66.29,66.39,66.27,66.31,30900.0,53.0363,53.1164,53.0203,53.0523,30900.0
2006-10-26 15:45:00,66.31,66.35,66.25,66.29,66800.0,53.0523,53.0843,53.0043,53.0363,66800.0
2006-10-26 15:50:00,66.3,66.64,66.29,66.62,33900.0,53.0443,53.3164,53.0363,53.3004,33900.0
2006-10-26 15:55:00,66.65,66.67,66.48,66.48,20200.0,53.3244,53.3404,53.1884,53.1884,20200.0
2006-10-27 09:30:00,66.6,66.65,66.52,66.56,15000.0,53.2844,53.3244,53.2204,53.2524,15000.0
2006-10-27 09:35:00,66.56,66.69,66.56,66.59,9200.0,53.2524,53.3564,53.2524,53.2764,9200.0
2006-10-27 09:40:00,66.59,66.59,66.45,66.54,7600.0,53.2764,53.2764,53.1644,53.2364,7600.0
2006-10-27 09:45:00,66.52,66.82,66.52,66.66,24600.0,53.2204,53.4604,53.2204,53.3324,24600.0
2006-10-27 09:50:00,66.66,66.79,66.65,66.69,16700.0,53.3324,53.4364,53.3244,53.3564,16700.0
2006-10-27 09:55:00,66.68,66.68,66.56,66.56,12900.0,53.3484,53.3484,53.2524,53.2524,12900.0
2006-10-27 10:00:00,66.52,66.75,66.5,66.66,18300.0,53.2204,53.4044,53.2044,53.3324,18300.0
2006-10-27 10:05:00,66.65,66.65,66.53,66.56,20700.0,53.3244,53.3244,53.2284,53.2524,20700.0
2006-10-27 10:10:00,66.57,66.57,66.44,66.56,15900.0,53.2604,53.2604,53.1564,53.2524,15900.0
2006-10-27 10:15:00,66.56,66.59,66.52,66.53,9200.0,53.2524,53.2764,53.2204,53.2284,9200.0
2006-10-27 10:20:00,66.55,66.75,66.49,66.72,18700.0,53.2444,53.4044,53.1964,53.3804,18700.0
2006-10-27 10:25:00,66.71,66.95,66.71,66.93,11900.0,53.3724,53.5644,53.3724,53.5484,11900.0
2006-10-27 10:30:00,66.93,66.93,66.84,66.88,14200.0,53.5484,53.5484,53.4764,53.5084,14200.0
2006-10-27 10:35:00,66.88,66.98,66.88,66.93,17800.0,53.5084,53.5884,53.5084,53.5484,17800.0
2006-10-27 10:40:00,66.95,66.95,66.9,66.95,4000.0,53.5644,53.5644,53.5244,53.5644,4000.0
2006-10-27 10:45:00,66.95,66.97,66.88,66.97,18000.0,53.5644,53.5804,53.5084,53.5804,18000.0
2006-10-27 10:50:00,66.97,66.97,66.82,66.83,8700.0,53.5804,53.5804,53.4604,53.4684,8700.0
2006-10-27 10:55:00,66.83,66.83,66.72,66.77,10000.0,53.4684,53.4684,53.3804,53.4204,10000.0
2006-10-27 11:00:00,66.77,66.78,66.7,66.78,11700.0,53.4204,53.4284,53.3644,53.4284,11700.0
2006-10-27 11:05:00,66.8,66.81,66.7,66.72,5400.0,53.4444,53.4524,53.3644,53.3804,5400.0
2006-10-27 11:10:00,66.71,66.75,66.65,66.73,10700.0,53.3724,53.4044,53.3244,53.3884,10700.0
2006-10-27 11:15:00,66.71,66.78,66.7,66.76,7100.0,53.3724,53.4284,53.3644,53.4124,7100.0
2006-10-27 11:20:00,66.74,66.76,66.67,66.68,5000.0,53.3964,53.4124,53.3404,53.3484,5000.0
2006-10-27 11:25:00,66.68,66.73,66.68,66.73,4400.0,53.3484,53.3884,53.3484,53.3884,4400.0
2006-10-27 11:30:00,66.72,66.8,66.7,66.77,10600.0,53.3804,53.4444,53.3644,53.4204,10600.0
2006-10-27 11:35:00,66.77,66.8,66.76,66.79,3500.0,53.4204,53.4444,53.4124,53.4364,3500.0
2006-10-27 11:40:00,66.78,66.79,66.72,66.72,2400.0,53.4284,53.4364,53.3804,53.3804,2400.0
2006-10-27 11:45:00,66.71,66.74,66.7,66.72,9100.0,53.3724,53.3964,53.3644,53.3804,9100.0
2006-10-27 11:50:00,66.73,66.82,66.73,66.75,8600.0,53.3884,53.4604,53.3884,53.4044,8600.0
2006-10-27 11:55:00,66.74,66.76,66.7,66.76,6600.0,53.3964,53.4124,53.3644,53.4124,6600.0
2006-10-27 12:00:00,66.76,66.76,66.7,66.71,9700.0,53.4124,53.4124,53.3644,53.3724,9700.0
2006-10-27 12:05:00,66.71,66.73,66.7,66.72,6500.0,53.3724,53.3884,53.3644,53.3804,6500.0
2006-10-27 12:10:00,66.73,66.75,66.72,66.74,5200.0,53.3884,53.4044,53.3804,53.3964,5200.0
2006-10-27 12:15:00,66.75,66.79,66.75,66.77,4600.0,53.4044,53.4364,53.4044,53.4204,4600.0
2006-10-27 12:20:00,66.76,66.77,66.7,66.72,10500.0,53.4124,53.4204,53.3644,53.3804,10500.0
2006-10-27 12:25:00,66.73,66.73,66.7,66.71,5300.0,53.3884,53.3884,53.3644,53.3724,5300.0
2006-10-27 12:30:00,66.71,66.74,66.7,66.74,8100.0,53.3724,53.3964,53.3644,53.3964,8100.0
2006-10-27 12:35:00,66.74,66.75,66.73,66.74,4800.0,53.3964,53.4044,53.3884,53.3964,4800.0
2006-10-27 12:40:00,66.75,66.85,66.75,66.81,11300.0,53.4044,53.4844,53.4044,53.4524,11300.0
2006-10-27 12:45:00,66.83,66.83,66.76,66.77,8600.0,53.4684,53.4684,53.4124,53.4204,8600.0
2006-10-27 12:50:00,66.77,66.83,66.77,66.81,7400.0,53.4204,53.4684,53.4204,53.4524,7400.0
2006-10-27 12:55:00,66.81,66.83,66.78,66.78,5500.0,53.4524,53.4684,53.4284,53.4284,5500.0
2006-10-27 13:00:00,66.77,66.78,66.66,66.68,4700.0,53.4204,53.4284,53.3324,53.3484,4700.0
2006-10-27 13:05:00,66.68,66.74,66.68,66.72,5500.0,53.3484,53.3964,53.3484,53.3804,5500.0
2006-10-27 13:10:00,66.73,66.74,66.7,66.71,4500.0,53.3884,53.3964,53.3644,53.3724,4500.0
2006-10-27 13:15:00,66.7,66.71,66.64,66.64,10600.0,53.3644,53.3724,53.3164,53.3164,10600.0
2006-10-27 13:20:00,66.64,66.65,66.6,66.6,10500.0,53.3164,53.3244,53.2844,53.2844,10500.0
2006-10-27 13:25:00,66.61,66.61,66.51,66.51,8600.0,53.2924,53.2924,53.2124,53.2124,8600.0
2006-10-27 13:30:00,66.51,66.51,66.4,66.4,12300.0,53.2124,53.2124,53.1244,53.1244,12300.0
2006-10-27 13:35:00,66.38,66.38,66.27,66.31,6600.0,53.1084,53.1084,53.0203,53.0523,6600.0
2006-10-27 13:40:00,66.31,66.35,66.31,66.32,4600.0,53.0523,53.0843,53.0523,53.0603,4600.0
2006-10-27 13:45:00,66.31,66.31,66.18,66.19,6000.0,53.0523,53.0523,52.9483,52.9563,6000.0
2006-10-27 13:50:00,66.2,66.21,66.17,66.21,7700.0,52.9643,52.9723,52.9403,52.9723,7700.0
2006-10-27 13:55:00,66.18,66.26,66.15,66.25,5500.0,52.9483,53.0123,52.9243,53.0043,5500.0
2006-10-27 14:00:00,66.26,66.34,66.25,66.34,6400.0,53.0123,53.0763,53.0043,53.0763,6400.0
2006-10-27 14:05:00,66.34,66.46,66.34,66.46,3300.0,53.0763,53.1724,53.0763,53.1724,3300.0
2006-10-27 14:10:00,66.46,66.49,66.38,66.38,5600.0,53.1724,53.1964,53.1084,53.1084,5600.0
2006-10-27 14:15:00,66.37,66.37,66.29,66.33,5400.0,53.1004,53.1004,53.0363,53.0683,5400.0
2006-10-27 14:20:00,66.34,66.34,66.25,66.25,5700.0,53.0763,53.0763,53.0043,53.0043,5700.0
2006-10-27 14:25:00,66.23,66.23,66.08,66.14,8300.0,52.9883,52.9883,52.8683,52.9163,8300.0
2006-10-27 14:30:00,66.14,66.22,66.03,66.22,8700.0,52.9163,52.9803,52.8283,52.9803,8700.0
2006-10-27 14:35:00,66.22,66.32,66.22,66.23,3700.0,52.9803,53.0603,52.9803,52.9883,3700.0
2006-10-27 14:40:00,66.22,66.22,66.09,66.16,5700.0,52.9803,52.9803,52.8763,52.9323,5700.0
2006-10-27 14:45:00,66.19,66.21,66.12,66.15,7100.0,52.9563,52.9723,52.9003,52.9243,7100.0
2006-10-27 14:50:00,66.14,66.14,66.01,66.05,8400.0,52.9163,52.9163,52.8123,52.8443,8400.0
2006-10-27 14:55:00,66.05,66.29,66.04,66.29,6600.0,52.8443,53.0363,52.8363,53.0363,6600.0
2006-10-27 15:00:00,66.28,66.28,66.15,66.17,11200.0,53.0283,53.0283,52.9243,52.9403,11200.0
2006-10-27 15:05:00,66.17,66.22,66.12,66.2,4400.0,52.9403,52.9803,52.9003,52.9643,4400.0
2006-10-27 15:10:00,66.21,66.26,66.21,66.26,5500.0,52.9723,53.0123,52.9723,53.0123,5500.0
2006-10-27 15:15:00,66.24,66.28,66.12,66.12,5600.0,52.9963,53.0283,52.9003,52.9003,5600.0
2006-10-27 15:20:00,66.13,66.22,66.12,66.19,4200.0,52.9083,52.9803,52.9003,52.9563,4200.0
2006-10-27 15:25:00,66.18,66.19,66.11,66.13,4800.0,52.9483,52.9563,52.8923,52.9083,4800.0
2006-10-27 15:30:00,66.12,66.22,66.0,66.01,10400.0,52.9003,52.9803,52.8043,52.8123,10400.0
2006-10-27 15:35:00,66.02,66.17,66.01,66.14,13800.0,52.8203,52.9403,52.8123,52.9163,13800.0
2006-10-27 15:40:00,66.15,66.15,66.0,66.0,18900.0,52.9243,52.9243,52.8043,52.8043,18900.0
2006-10-27 15:45:00,65.98,65.98,65.88,65.9,18100.0,52.7883,52.7883,52.7083,52.7243,18100.0
2006-10-27 15:50:00,65.9,65.95,65.9,65.91,13300.0,52.7243,52.7643,52.7243,52.7323,13300.0
2006-10-27 15:55:00,65.89,66.0,65.89,66.0,17400.0,52.7163,52.8043,52.7163,52.8043,17400.0
2006-10-30 09:30:00,65.88,66.08,65.88,66.08,18700.0,52.7083,52.8683,52.7083,52.8683,18700.0
2006-10-30 09:35:00,66.08,66.23,66.06,66.15,4900.0,52.8683,52.9883,52.8523,52.9243,4900.0
2006-10-30 09:40:00,66.15,66.32,66.15,66.29,7700.0,52.9243,53.0603,52.9243,53.0363,7700.0
2006-10-30 09:45:00,66.31,66.4,66.11,66.11,7000.0,53.0523,53.1244,52.8923,52.8923,7000.0
2006-10-30 09:50:00,66.08,66.08,65.85,65.85,6900.0,52.8683,52.8683,52.6843,52.6843,6900.0
2006-10-30 09:55:00,65.86,65.92,65.74,65.9,6700.0,52.6923,52.7403,52.5963,52.7243,6700.0
2006-10-30 10:00:00,65.9,66.0,65.9,65.94,5100.0,52.7243,52.8043,52.7243,52.7563,5100.0
2006-10-30 10:05:00,65.94,66.06,65.9,66.06,4900.0,52.7563,52.8523,52.7243,52.8523,4900.0
2006-10-30 10:10:00,66.07,66.16,66.06,66.08,5100.0,52.8603,52.9323,52.8523,52.8683,5100.0
2006-10-30 10:15:00,66.07,66.12,66.05,66.09,3600.0,52.8603,52.9003,52.8443,52.8763,3600.0
2006-10-30 10:20:00,66.08,66.18,66.06,66.16,5300.0,52.8683,52.9483,52.8523,52.9323,5300.0
2006-10-30 10:25:00,66.16,66.16,66.06,66.06,3300.0,52.9323,52.9323,52.8523,52.8523,3300.0
2006-10-30 10:30:00,66.07,66.2,66.07,66.09,17800.0,52.8603,52.9643,52.8603,52.8763,17800.0
2006-10-30 10:35:00,66.11,66.25,66.11,66.2,7300.0,52.8923,53.0043,52.8923,52.9643,7300.0
2006-10-30 10:40:00,66.2,66.22,66.15,66.19,7700.0,52.9643,52.9803,52.9243,52.9563,7700.0
2006-10-30 10:45:00,66.2,66.21,66.05,66.05,5100.0,52.9643,52.9723,52.8443,52.8443,5100.0
2006-10-30 10:50:00,66.05,66.06,65.9,65.92,12000.0,52.8443,52.8523,52.7243,52.7403,12000.0
2006-10-30 10:55:00,65.91,65.92,65.86,65.89,9600.0,52.7323,52.7403,52.6923,52.7163,9600.0
2006-10-30 11:00:00,65.89,65.95,65.85,65.95,16400.0,52.7163,52.7643,52.6843,52.7643,16400.0
2006-10-30 11:05:00,65.94,65.99,65.92,65.93,12200.0,52.7563,52.7963,52.7403,52.7483,12200.0
2006-10-30 11:10:00,65.95,65.99,65.93,65.95,9800.0,52.7643,52.7963,52.7483,52.7643,9800.0
2006-10-30 11:15:00,65.96,65.96,65.9,65.94,8000.0,52.7723,52.7723,52.7243,52.7563,8000.0
2006-10-30 11:20:00,65.95,65.95,65.83,65.84,18600.0,52.7643,52.7643,52.6683,52.6763,18600.0
2006-10-30 11:25:00,65.84,65.87,65.83,65.84,18000.0,52.6763,52.7003,52.6683,52.6763,18000.0
2006-10-30 11:30:00,65.84,65.88,65.83,65.83,3600.0,52.6763,52.7083,52.6683,52.6683,3600.0
2006-10-30 11:35:00,65.83,65.92,65.83,65.9,8500.0,52.6683,52.7403,52.6683,52.7243,8500.0
2006-10-30 11:40:00,65.92,65.92,65.76,65.81,17800.0,52.7403,52.7403,52.6123,52.6523,17800.0
2006-10-30 11:45:00,65.81,65.81,65.78,65.81,2600.0,52.6523,52.6523,52.6283,52.6523,2600.0
2006-10-30 11:50:00,65.79,65.79,65.76,65.77,4000.0,52.6363,52.6363,52.6123,52.6203,4000.0
2006-10-30 11:55:00,65.76,65.79,65.74,65.75,4900.0,52.6123,52.6363,52.5963,52.6043,4900.0
2006-10-30 12:00:00,65.75,65.75,65.68,65.7,9500.0,52.6043,52.6043,52.5483,52.5643,9500.0
2006-10-30 12:05:00,65.68,65.69,65.66,65.66,10300.0,52.5483,52.5563,52.5323,52.5323,10300.0
2006-10-30 12:10:00,65.66,65.71,65.64,65.64,8200.0,52.5323,52.5723,52.5163,52.5163,8200.0
2006-10-30 12:15:00,65.64,65.64,65.43,65.45,13400.0,52.5163,52.5163,52.3483,52.3643,13400.0
2006-10-30 12:20:00,65.45,65.51,65.42,65.51,9100.0,52.3643,52.4123,52.3403,52.4123,9100.0
2006-10-30 12:25:00,65.5,65.5,65.45,65.48,10400.0,52.4043,52.4043,52.3643,52.3883,10400.0
2006-10-30 12:30:00,65.48,65.48,65.44,65.46,6000.0,52.3883,52.3883,52.3563,52.3723,6000.0
2006-10-30 12:35:00,65.45,65.5,65.42,65.49,11100.0,52.3643,52.4043,52.3403,52.3963,11100.0
2006-10-30 12:40:00,65.51,65.74,65.49,65.71,12800.0,52.4123,52.5963,52.3963,52.5723,12800.0
2006-10-30 12:45:00,65.71,65.73,65.67,65.71,4200.0,52.5723,52.5883,52.5403,52.5723,4200.0
2006-10-30 12:50:00,65.71,65.71,65.67,65.68,3600.0,52.5723,52.5723,52.5403,52.5483,3600.0
2006-10-30 12:55:00,65.68,65.75,65.68,65.74,3400.0,52.5483,52.6043,52.5483,52.5963,3400.0
2006-10-30 13:00:00,65.74,65.79,65.74,65.78,4400.0,52.5963,52.6363,52.5963,52.6283,4400.0
2006-10-30 13:05:00,65.78,65.82,65.77,65.77,9400.0,52.6283,52.6603,52.6203,52.6203,9400.0
2006-10-30 13:10:00,65.77,65.82,65.77,65.82,5100.0,52.6203,52.6603,52.6203,52.6603,5100.0
2006-10-30 13:15:00,65.84,65.92,65.83,65.92,6700.0,52.6763,52.7403,52.6683,52.7403,6700.0
2006-10-30 13:20:00,65.92,65.96,65.91,65.92,7400.0,52.7403,52.7723,52.7323,52.7403,7400.0
2006-10-30 13:25:00,65.9,65.91,65.79,65.8,6500.0,52.7243,52.7323,52.6363,52.6443,6500.0
2006-10-30 13:30:00,65.8,65.85,65.8,65.83,3200.0,52.6443,52.6843,52.6443,52.6683,3200.0
2006-10-30 13:35:00,65.83,65.89,65.83,65.88,6400.0,52.6683,52.7163,52.6683,52.7083,6400.0
2006-10-30 13:40:00,65.89,65.97,65.86,65.86,15000.0,52.7163,52.7803,52.6923,52.6923,15000.0
2006-10-30 13:45:00,65.84,65.84,65.67,65.67,23200.0,52.6763,52.6763,52.5403,52.5403,23200.0
2006-10-30 13:50:00,65.67,65.7,65.67,65.68,6400.0,52.5403,52.5643,52.5403,52.5483,6400.0
2006-10-30 13:55:00,65.68,65.74,65.58,65.74,30100.0,52.5483,52.5963,52.4683,52.5963,30100.0
2006-10-30 14:00:00,65.74,65.77,65.69,65.7,7700.0,52.5963,52.6203,52.5563,52.5643,7700.0
2006-10-30 14:05:00,65.7,65.72,65.63,65.66,10100.0,52.5643,52.5803,52.5083,52.5323,10100.0
2006-10-30 14:10:00,65.66,65.7,65.66,65.69,9700.0,52.5323,52.5643,52.5323,52.5563,9700.0
2006-10-30 14:15:00,65.7,65.76,65.68,65.68,12700.0,52.5643,52.6123,52.5483,52.5483,12700.0
2006-10-30 14:20:00,65.68,65.79,65.62,65.76,31100.0,52.5483,52.6363,52.5003,52.6123,31100.0
2006-10-30 14:25:00,65.76,65.76,65.65,65.65,19100.0,52.6123,52.6123,52.5243,52.5243,19100.0
2006-10-30 14:30:00,65.66,65.81,65.65,65.81,20500.0,52.5323,52.6523,52.5243,52.6523,20500.0
2006-10-30 14:35:00,65.81,65.81,65.67,65.68,17100.0,52.6523,52.6523,52.5403,52.5483,17100.0
2006-10-30 14:40:00,65.69,65.7,65.67,65.69,26200.0,52.5563,52.5643,52.5403,52.5563,26200.0
2006-10-30 14:45:00,65.69,65.7,65.67,65.68,13600.0,52.5563,52.5643,52.5403,52.5483,13600.0
2006-10-30 14:50:00,65.68,65.69,65.67,65.69,9900.0,52.5483,52.5563,52.5403,52.5563,9900.0
2006-10-30 14:55:00,65.68,65.75,65.68,65.71,23800.0,52.5483,52.6043,52.5483,52.5723,23800.0
2006-10-30 15:00:00,65.7,65.76,65.66,65.68,16400.0,52.5643,52.6123,52.5323,52.5483,16400.0
2006-10-30 15:05:00,65.66,65.75,65.66,65.68,12400.0,52.5323,52.6043,52.5323,52.5483,12400.0
2006-10-30 15:10:00,65.68,65.7,65.66,65.67,4900.0,52.5483,52.5643,52.5323,52.5403,4900.0
2006-10-30 15:15:00,65.66,65.69,65.65,65.66,6400.0,52.5323,52.5563,52.5243,52.5323,6400.0
2006-10-30 15:20:00,65.64,65.7,65.57,65.67,9800.0,52.5163,52.5643,52.4603,52.5403,9800.0
2006-10-30 15:25:00,65.68,65.7,65.67,65.69,7300.0,52.5483,52.5643,52.5403,52.5563,7300.0
2006-10-30 15:30:00,65.69,65.78,65.66,65.71,14000.0,52.5563,52.6283,52.5323,52.5723,14000.0
2006-10-30 15:35:00,65.71,65.71,65.5,65.51,12800.0,52.5723,52.5723,52.4043,52.4123,12800.0
2006-10-30 15:40:00,65.5,65.62,65.49,65.55,12100.0,52.4043,52.5003,52.3963,52.4443,12100.0
2006-10-30 15:45:00,65.55,65.69,65.55,65.65,11000.0,52.4443,52.5563,52.4443,52.5243,11000.0
2006-10-30 15:50:00,65.65,65.8,65.65,65.8,13000.0,52.5243,52.6443,52.5243,52.6443,13000.0
2006-10-30 15:55:00,65.8,65.83,65.7,65.74,19600.0,52.6443,52.6683,52.5643,52.5963,19600.0
2006-10-31 09:30:00,66.26,66.26,65.94,65.94,18900.0,53.0123,53.0123,52.7563,52.7563,18900.0
2006-10-31 09:35:00,66.0,66.08,65.93,65.98,20400.0,52.8043,52.8683,52.7483,52.7883,20400.0
2006-10-31 09:40:00,65.96,66.02,65.88,65.95,22300.0,52.7723,52.8203,52.7083,52.7643,22300.0
2006-10-31 09:45:00,65.94,66.1,65.9,66.0,25800.0,52.7563,52.8843,52.7243,52.8043,25800.0
2006-10-31 09:50:00,66.0,66.34,65.94,66.27,380800.0,52.8043,53.0763,52.7563,53.0203,380800.0
2006-10-31 09:55:00,66.31,66.4,66.29,66.29,16800.0,53.0523,53.1244,53.0363,53.0363,16800.0
2006-10-31 10:00:00,66.25,66.28,66.05,66.24,17600.0,53.0043,53.0283,52.8443,52.9963,17600.0
2006-10-31 10:05:00,66.25,66.35,66.11,66.2,23400.0,53.0043,53.0843,52.8923,52.9643,23400.0
2006-10-31 10:10:00,66.2,66.5,66.2,66.5,13600.0,52.9643,53.2044,52.9643,53.2044,13600.0
2006-10-31 10:15:00,66.46,66.59,66.37,66.5,16600.0,53.1724,53.2764,53.1004,53.2044,16600.0
2006-10-31 10:20:00,66.45,66.77,66.45,66.76,19300.0,53.1644,53.4204,53.1644,53.4124,19300.0
2006-10-31 10:25:00,66.77,66.83,66.58,66.78,16100.0,53.4204,53.4684,53.2684,53.4284,16100.0
2006-10-31 10:30:00,66.8,66.9,66.8,66.88,14900.0,53.4444,53.5244,53.4444,53.5084,14900.0
2006-10-31 10:35:00,66.86,66.93,66.84,66.93,13500.0,53.4924,53.5484,53.4764,53.5484,13500.0
2006-10-31 10:40:00,66.94,66.99,66.93,66.97,14300.0,53.5564,53.5964,53.5484,53.5804,14300.0
2006-10-31 10:45:00,66.95,67.05,66.74,66.82,53400.0,53.5644,53.6444,53.3964,53.4604,53400.0
2006-10-31 10:50:00,66.81,67.13,66.81,67.06,29400.0,53.4524,53.7084,53.4524,53.6524,29400.0
2006-10-31 10:55:00,67.08,67.15,66.97,67.11,10700.0,53.6684,53.7244,53.5804,53.6924,10700.0
2006-10-31 11:00:00,67.11,67.11,67.01,67.01,11200.0,53.6924,53.6924,53.6124,53.6124,11200.0
2006-10-31 11:05:00,67.01,67.12,67.01,67.04,25800.0,53.6124,53.7004,53.6124,53.6364,25800.0
2006-10-31 11:10:00,67.07,67.09,67.03,67.06,10500.0,53.6604,53.6764,53.6284,53.6524,10500.0
2006-10-31 11:15:00,67.07,67.09,66.93,66.98,18800.0,53.6604,53.6764,53.5484,53.5884,18800.0
2006-10-31 11:20:00,66.98,66.99,66.93,66.99,3600.0,53.5884,53.5964,53.5484,53.5964,3600.0
2006-10-31 11:25:00,66.99,67.09,66.99,67.06,12000.0,53.5964,53.6764,53.5964,53.6524,12000.0
2006-10-31 11:30:00,67.06,67.07,66.93,66.98,12400.0,53.6524,53.6604,53.5484,53.5884,12400.0
2006-10-31 11:35:00,66.98,66.98,66.79,66.8,40200.0,53.5884,53.5884,53.4364,53.4444,40200.0
2006-10-31 11:40:00,66.8,66.82,66.74,66.75,10900.0,53.4444,53.4604,53.3964,53.4044,10900.0
2006-10-31 11:45:00,66.73,66.74,66.68,66.7,15200.0,53.3884,53.3964,53.3484,53.3644,15200.0
2006-10-31 11:50:00,66.67,66.76,66.57,66.75,13100.0,53.3404,53.4124,53.2604,53.4044,13100.0
2006-10-31 11:55:00,66.72,66.73,66.65,66.7,8600.0,53.3804,53.3884,53.3244,53.3644,8600.0
2006-10-31 12:00:00,66.69,66.84,66.65,66.79,16400.0,53.3564,53.4764,53.3244,53.4364,16400.0
2006-10-31 12:05:00,66.79,66.84,66.77,66.79,6200.0,53.4364,53.4764,53.4204,53.4364,6200.0
2006-10-31 12:10:00,66.77,66.8,66.7,66.7,9700.0,53.4204,53.4444,53.3644,53.3644,9700.0
2006-10-31 12:15:00,66.67,66.74,66.64,66.73,10600.0,53.3404,53.3964,53.3164,53.3884,10600.0
2006-10-31 12:20:00,66.7,66.79,66.69,66.75,12600.0,53.3644,53.4364,53.3564,53.4044,12600.0
2006-10-31 12:25:00,66.79,66.81,66.75,66.77,6600.0,53.4364,53.4524,53.4044,53.4204,6600.0
2006-10-31 12:30:00,66.76,66.89,66.72,66.76,28800.0,53.4124,53.5164,53.3804,53.4124,28800.0
2006-10-31 12:35:00,66.77,66.77,66.45,66.51,24700.0,53.4204,53.4204,53.1644,53.2124,24700.0
2006-10-31 12:40:00,66.52,66.58,66.52,66.53,12700.0,53.2204,53.2684,53.2204,53.2284,12700.0
2006-10-31 12:45:00,66.5,66.56,66.4,66.46,18000.0,53.2044,53.2524,53.1244,53.1724,18000.0
2006-10-31 12:50:00,66.46,66.53,66.41,66.5,10700.0,53.1724,53.2284,53.1324,53.2044,10700.0
2006-10-31 12:55:00,66.47,66.49,66.31,66.34,11200.0,53.1804,53.1964,53.0523,53.0763,11200.0
2006-10-31 13:00:00,66.35,66.41,66.33,66.41,8200.0,53.0843,53.1324,53.0683,53.1324,8200.0
2006-10-31 13:05:00,66.42,66.57,66.42,66.57,6500.0,53.1404,53.2604,53.1404,53.2604,6500.0
2006-10-31 13:10:00,66.56,66.58,66.53,66.58,5800.0,53.2524,53.2684,53.2284,53.2684,5800.0
2006-10-31 13:15:00,66.58,66.63,66.57,66.63,10600.0,53.2684,53.3084,53.2604,53.3084,10600.0
2006-10-31 13:20:00,66.64,66.7,66.64,66.7,8500.0,53.3164,53.3644,53.3164,53.3644,8500.0
2006-10-31 13:25:00,66.69,66.75,66.69,66.75,17000.0,53.3564,53.4044,53.3564,53.4044,17000.0
2006-10-31 13:30:00,66.74,66.86,66.74,66.79,16700.0,53.3964,53.4924,53.3964,53.4364,16700.0
2006-10-31 13:35:00,66.78,66.78,66.7,66.7,6100.0,53.4284,53.4284,53.3644,53.3644,6100.0
2006-10-31 13:40:00,66.66,66.8,66.64,66.7,16000.0,53.3324,53.4444,53.3164,53.3644,16000.0
2006-10-31 13:45:00,66.7,66.76,66.65,66.72,10800.0,53.3644,53.4124,53.3244,53.3804,10800.0
2006-10-31 13:50:00,66.71,66.74,66.6,66.6,13000.0,53.3724,53.3964,53.2844,53.2844,13000.0
2006-10-31 13:55:00,66.6,66.63,66.45,66.48,16700.0,53.2844,53.3084,53.1644,53.1884,16700.0
2006-10-31 14:00:00,66.48,66.49,66.32,66.38,21800.0,53.1884,53.1964,53.0603,53.1084,21800.0
2006-10-31 14:05:00,66.39,66.4,66.24,66.27,17100.0,53.1164,53.1244,52.9963,53.0203,17100.0
2006-10-31 14:10:00,66.29,66.39,66.27,66.36,17500.0,53.0363,53.1164,53.0203,53.0923,17500.0
2006-10-31 14:15:00,66.36,66.39,66.33,66.37,20000.0,53.0923,53.1164,53.0683,53.1004,20000.0
2006-10-31 14:20:00,66.36,66.37,66.27,66.28,16900.0,53.0923,53.1004,53.0203,53.0283,16900.0
2006-10-31 14:25:00,66.27,66.28,66.11,66.13,13900.0,53.0203,53.0283,52.8923,52.9083,13900.0
2006-10-31 14:30:00,66.12,66.14,66.08,66.12,24500.0,52.9003,52.9163,52.8683,52.9003,24500.0
2006-10-31 14:35:00,66.12,66.17,66.04,66.17,13300.0,52.9003,52.9403,52.8363,52.9403,13300.0
2006-10-31 14:40:00,66.18,66.22,66.09,66.22,13500.0,52.9483,52.9803,52.8763,52.9803,13500.0
2006-10-31 14:45:00,66.25,66.37,66.25,66.37,12800.0,53.0043,53.1004,53.0043,53.1004,12800.0
2006-10-31 14:50:00,66.37,66.38,66.31,66.35,9700.0,53.1004,53.1084,53.0523,53.0843,9700.0
2006-10-31 14:55:00,66.36,66.44,66.35,66.41,14500.0,53.0923,53.1564,53.0843,53.1324,14500.0
2006-10-31 15:00:00,66.41,66.43,66.38,66.43,15500.0,53.1324,53.1484,53.1084,53.1484,15500.0
2006-10-31 15:05:00,66.43,66.44,66.3,66.35,66700.0,53.1484,53.1564,53.0443,53.0843,66700.0
2006-10-31 15:10:00,66.33,66.33,66.19,66.27,18400.0,53.0683,53.0683,52.9563,53.0203,18400.0
2006-10-31 15:15:00,66.28,66.33,66.27,66.27,16500.0,53.0283,53.0683,53.0203,53.0203,16500.0
2006-10-31 15:20:00,66.24,66.39,66.24,66.33,31100.0,52.9963,53.1164,52.9963,53.0683,31100.0
2006-10-31 15:25:00,66.34,66.41,66.31,66.33,20300.0,53.0763,53.1324,53.0523,53.0683,20300.0
2006-10-31 15:30:00,66.3,66.38,66.3,66.35,44600.0,53.0443,53.1084,53.0443,53.0843,44600.0
2006-10-31 15:35:00,66.35,66.37,66.26,66.35,24200.0,53.0843,53.1004,53.0123,53.0843,24200.0
2006-10-31 15:40:00,66.34,66.39,66.34,66.35,30000.0,53.0763,53.1164,53.0763,53.0843,30000.0
2006-10-31 15:45:00,66.36,66.37,66.32,66.32,25000.0,53.0923,53.1004,53.0603,53.0603,25000.0
2006-10-31 15:50:00,66.32,66.37,66.21,66.22,27600.0,53.0603,53.1004,52.9723,52.9803,27600.0
2006-10-31 15:55:00,66.21,66.3,66.18,66.3,43200.0,52.9723,53.0443,52.9483,53.0443,43200.0
2006-11-01 09:30:00,66.16,66.16,65.7,65.87,46400.0,52.9323,52.9323,52.5643,52.7003,46400.0
2006-11-01 09:35:00,65.87,66.21,65.86,66.19,26200.0,52.7003,52.9723,52.6923,52.9563,26200.0
2006-11-01 09:40:00,66.19,66.29,66.18,66.25,19400.0,52.9563,53.0363,52.9483,53.0043,19400.0
2006-11-01 09:45:00,66.25,66.32,66.25,66.3,31200.0,53.0043,53.0603,53.0043,53.0443,31200.0
2006-11-01 09:50:00,66.3,66.33,66.25,66.25,23600.0,53.0443,53.0683,53.0043,53.0043,23600.0
2006-11-01 09:55:00,66.25,66.25,66.1,66.14,21400.0,53.0043,53.0043,52.8843,52.9163,21400.0
2006-11-01 10:00:00,66.14,66.28,66.04,66.25,34800.0,52.9163,53.0283,52.8363,53.0043,34800.0
2006-11-01 10:05:00,66.26,66.31,66.25,66.27,22500.0,53.0123,53.0523,53.0043,53.0203,22500.0
2006-11-01 10:10:00,66.27,66.29,66.2,66.24,24100.0,53.0203,53.0363,52.9643,52.9963,24100.0
2006-11-01 10:15:00,66.24,66.24,66.13,66.16,64600.0,52.9963,52.9963,52.9083,52.9323,64600.0
2006-11-01 10:20:00,66.17,66.18,65.89,65.89,15500.0,52.9403,52.9483,52.7163,52.7163,15500.0
2006-11-01 10:25:00,65.88,66.09,65.79,66.06,16400.0,52.7083,52.8763,52.6363,52.8523,16400.0
2006-11-01 10:30:00,66.06,66.06,65.91,65.97,24300.0,52.8523,52.8523,52.7323,52.7803,24300.0
2006-11-01 10:35:00,65.95,66.12,65.95,66.11,11000.0,52.7643,52.9003,52.7643,52.8923,11000.0
2006-11-01 10:40:00,66.09,66.12,66.0,66.02,29200.0,52.8763,52.9003,52.8043,52.8203,29200.0
2006-11-01 10:45:00,66.02,66.04,65.87,65.88,22200.0,52.8203,52.8363,52.7003,52.7083,22200.0
2006-11-01 10:50:00,65.88,66.03,65.88,65.95,18800.0,52.7083,52.8283,52.7083,52.7643,18800.0
2006-11-01 10:55:00,65.94,65.97,65.92,65.93,11800.0,52.7563,52.7803,52.7403,52.7483,11800.0
2006-11-01 11:00:00,65.94,65.97,65.91,65.91,25500.0,52.7563,52.7803,52.7323,52.7323,25500.0
2006-11-01 11:05:00,65.91,65.96,65.91,65.93,20900.0,52.7323,52.7723,52.7323,52.7483,20900.0
2006-11-01 11:10:00,65.94,65.95,65.9,65.92,14400.0,52.7563,52.7643,52.7243,52.7403,14400.0
2006-11-01 11:15:00,65.91,65.91,65.84,65.86,14300.0,52.7323,52.7323,52.6763,52.6923,14300.0
2006-11-01 11:20:00,65.86,65.9,65.82,65.87,19000.0,52.6923,52.7243,52.6603,52.7003,19000.0
2006-11-01 11:25:00,65.87,65.87,65.77,65.79,10900.0,52.7003,52.7003,52.6203,52.6363,10900.0
2006-11-01 11:30:00,65.8,65.83,65.75,65.77,12900.0,52.6443,52.6683,52.6043,52.6203,12900.0
2006-11-01 11:35:00,65.75,65.75,65.66,65.68,14300.0,52.6043,52.6043,52.5323,52.5483,14300.0
2006-11-01 11:40:00,65.68,65.7,65.65,65.69,12100.0,52.5483,52.5643,52.5243,52.5563,12100.0
2006-11-01 11:45:00,65.7,65.7,65.67,65.68,8800.0,52.5643,52.5643,52.5403,52.5483,8800.0
2006-11-01 11:50:00,65.67,65.68,65.62,65.63,8300.0,52.5403,52.5483,52.5003,52.5083,8300.0
2006-11-01 11:55:00,65.62,65.64,65.6,65.63,14100.0,52.5003,52.5163,52.4843,52.5083,14100.0
2006-11-01 12:00:00,65.63,65.63,65.55,65.55,34000.0,52.5083,52.5083,52.4443,52.4443,34000.0
2006-11-01 12:05:00,65.56,65.58,65.49,65.49,12200.0,52.4523,52.4683,52.3963,52.3963,12200.0
2006-11-01 12:10:00,65.49,65.51,65.48,65.5,13200.0,52.3963,52.4123,52.3883,52.4043,13200.0
2006-11-01 12:15:00,65.51,65.6,65.48,65.6,36400.0,52.4123,52.4843,52.3883,52.4843,36400.0
2006-11-01 12:20:00,65.6,65.72,65.6,65.67,10600.0,52.4843,52.5803,52.4843,52.5403,10600.0
2006-11-01 12:25:00,65.67,65.67,65.6,65.63,11300.0,52.5403,52.5403,52.4843,52.5083,11300.0
2006-11-01 12:30:00,65.64,65.65,65.6,65.62,11000.0,52.5163,52.5243,52.4843,52.5003,11000.0
2006-11-01 12:35:00,65.62,65.73,65.62,65.72,10100.0,52.5003,52.5883,52.5003,52.5803,10100.0
2006-11-01 12:40:00,65.72,65.72,65.69,65.71,10900.0,52.5803,52.5803,52.5563,52.5723,10900.0
2006-11-01 12:45:00,65.71,65.8,65.68,65.77,15600.0,52.5723,52.6443,52.5483,52.6203,15600.0
2006-11-01 12:50:00,65.79,65.79,65.75,65.75,9100.0,52.6363,52.6363,52.6043,52.6043,9100.0
2006-11-01 12:55:00,65.76,65.77,65.68,65.7,10800.0,52.6123,52.6203,52.5483,52.5643,10800.0
2006-11-01 13:00:00,65.72,65.8,65.72,65.8,10300.0,52.5803,52.6443,52.5803,52.6443,10300.0
2006-11-01 13:05:00,65.8,65.91,65.8,65.89,11100.0,52.6443,52.7323,52.6443,52.7163,11100.0
2006-11-01 13:10:00,65.89,65.9,65.87,65.88,7700.0,52.7163,52.7243,52.7003,52.7083,7700.0
2006-11-01 13:15:00,65.87,65.87,65.77,65.78,13200.0,52.7003,52.7003,52.6203,52.6283,13200.0
2006-11-01 13:20:00,65.81,65.89,65.81,65.87,10000.0,52.6523,52.7163,52.6523,52.7003,10000.0
2006-11-01 13:25:00,65.87,66.0,65.86,65.99,20800.0,52.7003,52.8043,52.6923,52.7963,20800.0
2006-11-01 13:30:00,66.0,66.0,65.95,65.96,11100.0,52.8043,52.8043,52.7643,52.7723,11100.0
2006-11-01 13:35:00,65.96,65.96,65.93,65.94,7400.0,52.7723,52.7723,52.7483,52.7563,7400.0
2006-11-01 13:40:00,65.94,65.98,65.92,65.94,9400.0,52.7563,52.7883,52.7403,52.7563,9400.0
2006-11-01 13:45:00,65.94,65.98,65.91,65.94,12600.0,52.7563,52.7883,52.7323,52.7563,12600.0
2006-11-01 13:50:00,65.95,66.03,65.95,66.01,8400.0,52.7643,52.8283,52.7643,52.8123,8400.0
2006-11-01 13:55:00,66.01,66.01,65.91,65.92,9600.0,52.8123,52.8123,52.7323,52.7403,9600.0
2006-11-01 14:00:00,65.91,65.91,65.84,65.86,12400.0,52.7323,52.7323,52.6763,52.6923,12400.0
2006-11-01 14:05:00,65.86,65.88,65.81,65.87,12400.0,52.6923,52.7083,52.6523,52.7003,12400.0
2006-11-01 14:10:00,65.88,65.9,65.77,65.79,14300.0,52.7083,52.7243,52.6203,52.6363,14300.0
2006-11-01 14:15:00,65.79,65.79,65.64,65.73,12800.0,52.6363,52.6363,52.5163,52.5883,12800.0
2006-11-01 14:20:00,65.72,65.8,65.7,65.72,15400.0,52.5803,52.6443,52.5643,52.5803,15400.0
2006-11-01 14:25:00,65.72,65.74,65.64,65.7,20700.0,52.5803,52.5963,52.5163,52.5643,20700.0
2006-11-01 14:30:00,65.69,65.7,65.59,65.69,22500.0,52.5563,52.5643,52.4763,52.5563,22500.0
2006-11-01 14:35:00,65.7,65.7,65.61,65.66,19700.0,52.5643,52.5643,52.4923,52.5323,19700.0
2006-11-01 14:40:00,65.66,65.75,65.66,65.69,13300.0,52.5323,52.6043,52.5323,52.5563,13300.0
2006-11-01 14:45:00,65.69,65.82,65.69,65.81,13600.0,52.5563,52.6603,52.5563,52.6523,13600.0
2006-11-01 14:50:00,65.82,65.85,65.76,65.81,12000.0,52.6603,52.6843,52.6123,52.6523,12000.0
2006-11-01 14:55:00,65.81,65.81,65.69,65.69,14500.0,52.6523,52.6523,52.5563,52.5563,14500.0
2006-11-01 15:00:00,65.82,65.85,65.74,65.74,39100.0,52.6603,52.6843,52.5963,52.5963,39100.0
2006-11-01 15:05:00,65.73,65.73,65.62,65.68,17500.0,52.5883,52.5883,52.5003,52.5483,17500.0
2006-11-01 15:10:00,65.66,65.76,65.65,65.76,18000.0,52.5323,52.6123,52.5243,52.6123,18000.0
2006-11-01 15:15:00,65.75,65.79,65.68,65.71,16900.0,52.6043,52.6363,52.5483,52.5723,16900.0
2006-11-01 15:20:00,65.71,65.8,65.71,65.76,18000.0,52.5723,52.6443,52.5723,52.6123,18000.0
2006-11-01 15:25:00,65.76,65.76,65.7,65.71,23200.0,52.6123,52.6123,52.5643,52.5723,23200.0
2006-11-01 15:30:00,65.7,65.71,65.62,65.62,14800.0,52.5643,52.5723,52.5003,52.5003,14800.0
2006-11-01 15:35:00,65.63,65.8,65.62,65.79,33600.0,52.5083,52.6443,52.5003,52.6363,33600.0
2006-11-01 15:40:00,65.8,65.89,65.8,65.87,40000.0,52.6443,52.7163,52.6443,52.7003,40000.0
2006-11-01 15:45:00,65.86,65.87,65.81,65.87,19200.0,52.6923,52.7003,52.6523,52.7003,19200.0
2006-11-01 15:50:00,65.88,65.93,65.76,65.8,30900.0,52.7083,52.7483,52.6123,52.6443,30900.0
2006-11-01 15:55:00,65.81,65.91,65.79,65.9,25000.0,52.6523,52.7323,52.6363,52.7243,25000.0
2006-11-02 09:30:00,65.9,65.9,65.8,65.83,17900.0,52.7243,52.7243,52.6443,52.6683,17900.0
2006-11-02 09:35:00,65.8,65.8,65.53,65.57,12200.0,52.6443,52.6443,52.4283,52.4603,12200.0
2006-11-02 09:40:00,65.58,65.61,65.5,65.56,8800.0,52.4683,52.4923,52.4043,52.4523,8800.0
2006-11-02 09:45:00,65.55,65.77,65.49,65.77,18700.0,52.4443,52.6203,52.3963,52.6203,18700.0
2006-11-02 09:50:00,65.76,65.77,65.66,65.66,19500.0,52.6123,52.6203,52.5323,52.5323,19500.0
2006-11-02 09:55:00,65.69,65.78,65.68,65.78,35000.0,52.5563,52.6283,52.5483,52.6283,35000.0
2006-11-02 10:00:00,65.78,65.91,65.73,65.91,30700.0,52.6283,52.7323,52.5883,52.7323,30700.0
2006-11-02 10:05:00,65.91,66.01,65.91,66.0,18600.0,52.7323,52.8123,52.7323,52.8043,18600.0
2006-11-02 10:10:00,65.99,66.0,65.88,65.96,20700.0,52.7963,52.8043,52.7083,52.7723,20700.0
2006-11-02 10:15:00,65.95,65.97,65.85,65.85,22200.0,52.7643,52.7803,52.6843,52.6843,22200.0
2006-11-02 10:20:00,65.86,65.86,65.72,65.74,11800.0,52.6923,52.6923,52.5803,52.5963,11800.0
2006-11-02 10:25:00,65.72,65.88,65.68,65.86,14300.0,52.5803,52.7083,52.5483,52.6923,14300.0
2006-11-02 10:30:00,65.84,65.87,65.76,65.78,4800.0,52.6763,52.7003,52.6123,52.6283,4800.0
2006-11-02 10:35:00,65.78,65.85,65.72,65.85,33600.0,52.6283,52.6843,52.5803,52.6843,33600.0
2006-11-02 10:40:00,65.84,65.85,65.78,65.81,6000.0,52.6763,52.6843,52.6283,52.6523,6000.0
2006-11-02 10:45:00,65.8,65.81,65.72,65.76,7000.0,52.6443,52.6523,52.5803,52.6123,7000.0
2006-11-02 10:50:00,65.77,65.96,65.75,65.95,11600.0,52.6203,52.7723,52.6043,52.7643,11600.0
2006-11-02 10:55:00,65.97,66.0,65.91,65.92,9300.0,52.7803,52.8043,52.7323,52.7403,9300.0
2006-11-02 11:00:00,65.91,65.95,65.91,65.94,4200.0,52.7323,52.7643,52.7323,52.7563,4200.0
2006-11-02 11:05:00,65.94,65.99,65.79,65.79,11100.0,52.7563,52.7963,52.6363,52.6363,11100.0
2006-11-02 11:10:00,65.79,65.84,65.78,65.82,6400.0,52.6363,52.6763,52.6283,52.6603,6400.0
2006-11-02 11:15:00,65.83,65.92,65.83,65.89,6400.0,52.6683,52.7403,52.6683,52.7163,6400.0
2006-11-02 11:20:00,65.9,65.97,65.87,65.87,6100.0,52.7243,52.7803,52.7003,52.7003,6100.0
2006-11-02 11:25:00,65.87,65.87,65.76,65.76,8100.0,52.7003,52.7003,52.6123,52.6123,8100.0
2006-11-02 11:30:00,65.75,65.75,65.63,65.63,7500.0,52.6043,52.6043,52.5083,52.5083,7500.0
2006-11-02 11:35:00,65.62,65.79,65.61,65.79,12700.0,52.5003,52.6363,52.4923,52.6363,12700.0
2006-11-02 11:40:00,65.78,65.88,65.72,65.85,7100.0,52.6283,52.7083,52.5803,52.6843,7100.0
2006-11-02 11:45:00,65.85,65.85,65.8,65.8,11100.0,52.6843,52.6843,52.6443,52.6443,11100.0
2006-11-02 11:50:00,65.81,65.81,65.71,65.71,7800.0,52.6523,52.6523,52.5723,52.5723,7800.0
2006-11-02 11:55:00,65.71,65.72,65.62,65.62,5000.0,52.5723,52.5803,52.5003,52.5003,5000.0
2006-11-02 12:00:00,65.61,65.68,65.58,65.58,9300.0,52.4923,52.5483,52.4683,52.4683,9300.0
2006-11-02 12:05:00,65.58,65.71,65.55,65.67,6400.0,52.4683,52.5723,52.4443,52.5403,6400.0
2006-11-02 12:10:00,65.71,65.74,65.61,65.62,8700.0,52.5723,52.5963,52.4923,52.5003,8700.0
2006-11-02 12:15:00,65.62,65.65,65.58,65.6,7300.0,52.5003,52.5243,52.4683,52.4843,7300.0
2006-11-02 12:20:00,65.6,65.62,65.52,65.52,9700.0,52.4843,52.5003,52.4203,52.4203,9700.0
2006-11-02 12:25:00,65.52,65.55,65.42,65.42,14000.0,52.4203,52.4443,52.3403,52.3403,14000.0
2006-11-02 12:30:00,65.44,65.52,65.43,65.5,9100.0,52.3563,52.4203,52.3483,52.4043,9100.0
2006-11-02 12:35:00,65.5,65.52,65.44,65.46,6600.0,52.4043,52.4203,52.3563,52.3723,6600.0
2006-11-02 12:40:00,65.46,65.46,65.27,65.3,15300.0,52.3723,52.3723,52.2203,52.2443,15300.0
2006-11-02 12:45:00,65.31,65.35,65.28,65.35,8500.0,52.2523,52.2843,52.2283,52.2843,8500.0
2006-11-02 12:50:00,65.34,65.36,65.31,65.31,4600.0,52.2763,52.2923,52.2523,52.2523,4600.0
2006-11-02 12:55:00,65.31,65.37,65.3,65.36,5800.0,52.2523,52.3003,52.2443,52.2923,5800.0
2006-11-02 13:00:00,65.36,65.36,65.3,65.31,6700.0,52.2923,52.2923,52.2443,52.2523,6700.0
2006-11-02 13:05:00,65.31,65.47,65.31,65.41,6900.0,52.2523,52.3803,52.2523,52.3323,6900.0
2006-11-02 13:10:00,65.44,65.65,65.36,65.63,28800.0,52.3563,52.5243,52.2923,52.5083,28800.0
2006-11-02 13:15:00,65.6,65.74,65.6,65.74,10600.0,52.4843,52.5963,52.4843,52.5963,10600.0
2006-11-02 13:20:00,65.74,65.74,65.67,65.68,9300.0,52.5963,52.5963,52.5403,52.5483,9300.0
2006-11-02 13:25:00,65.67,65.72,65.64,65.71,10300.0,52.5403,52.5803,52.5163,52.5723,10300.0
2006-11-02 13:30:00,65.71,65.71,65.65,65.66,5100.0,52.5723,52.5723,52.5243,52.5323,5100.0
2006-11-02 13:35:00,65.66,65.75,65.65,65.74,7500.0,52.5323,52.6043,52.5243,52.5963,7500.0
2006-11-02 13:40:00,65.75,65.87,65.75,65.85,11800.0,52.6043,52.7003,52.6043,52.6843,11800.0
2006-11-02 13:45:00,65.85,65.85,65.73,65.75,6100.0,52.6843,52.6843,52.5883,52.6043,6100.0
2006-11-02 13:50:00,65.76,65.78,65.72,65.72,11700.0,52.6123,52.6283,52.5803,52.5803,11700.0
2006-11-02 13:55:00,65.69,65.8,65.69,65.78,7700.0,52.5563,52.6443,52.5563,52.6283,7700.0
2006-11-02 14:00:00,65.8,65.81,65.7,65.72,7900.0,52.6443,52.6523,52.5643,52.5803,7900.0
2006-11-02 14:05:00,65.71,65.74,65.66,65.67,6800.0,52.5723,52.5963,52.5323,52.5403,6800.0
2006-11-02 14:10:00,65.66,65.7,65.62,65.66,8600.0,52.5323,52.5643,52.5003,52.5323,8600.0
2006-11-02 14:15:00,65.67,65.78,65.67,65.74,7400.0,52.5403,52.6283,52.5403,52.5963,7400.0
2006-11-02 14:20:00,65.75,65.75,65.69,65.69,5200.0,52.6043,52.6043,52.5563,52.5563,5200.0
2006-11-02 14:25:00,65.68,65.69,65.6,65.68,14000.0,52.5483,52.5563,52.4843,52.5483,14000.0
2006-11-02 14:30:00,65.67,65.7,65.63,65.66,10000.0,52.5403,52.5643,52.5083,52.5323,10000.0
2006-11-02 14:35:00,65.66,65.67,65.54,65.54,9900.0,52.5323,52.5403,52.4363,52.4363,9900.0
2006-11-02 14:40:00,65.55,65.6,65.53,65.56,11000.0,52.4443,52.4843,52.4283,52.4523,11000.0
2006-11-02 14:45:00,65.57,65.58,65.53,65.54,13700.0,52.4603,52.4683,52.4283,52.4363,13700.0
2006-11-02 14:50:00,65.54,65.55,65.44,65.45,11900.0,52.4363,52.4443,52.3563,52.3643,11900.0
2006-11-02 14:55:00,65.49,65.56,65.47,65.49,5600.0,52.3963,52.4523,52.3803,52.3963,5600.0
2006-11-02 15:00:00,65.48,65.5,65.46,65.49,9200.0,52.3883,52.4043,52.3723,52.3963,9200.0
2006-11-02 15:05:00,65.49,65.49,65.42,65.45,12700.0,52.3963,52.3963,52.3403,52.3643,12700.0
2006-11-02 15:10:00,65.46,65.79,65.43,65.64,11200.0,52.3723,52.6363,52.3483,52.5163,11200.0
2006-11-02 15:15:00,65.65,65.67,65.5,65.54,19400.0,52.5243,52.5403,52.4043,52.4363,19400.0
2006-11-02 15:20:00,65.55,65.58,65.54,65.55,9100.0,52.4443,52.4683,52.4363,52.4443,9100.0
2006-11-02 15:25:00,65.53,65.53,65.43,65.46,9300.0,52.4283,52.4283,52.3483,52.3723,9300.0
2006-11-02 15:30:00,65.47,65.52,65.47,65.49,21800.0,52.3803,52.4203,52.3803,52.3963,21800.0
2006-11-02 15:35:00,65.49,65.51,65.45,65.48,22000.0,52.3963,52.4123,52.3643,52.3883,22000.0
2006-11-02 15:40:00,65.49,65.5,65.46,65.48,15600.0,52.3963,52.4043,52.3723,52.3883,15600.0
2006-11-02 15:45:00,65.48,65.5,65.4,65.4,35100.0,52.3883,52.4043,52.3243,52.3243,35100.0
2006-11-02 15:50:00,65.42,65.53,65.42,65.51,14100.0,52.3403,52.4283,52.3403,52.4123,14100.0
2006-11-02 15:55:00,65.5,65.5,65.4,65.48,24500.0,52.4043,52.4043,52.3243,52.3883,24500.0
2006-11-03 09:30:00,65.9,66.0,65.9,65.99,29100.0,52.7243,52.8043,52.7243,52.7963,29100.0
2006-11-03 09:35:00,65.99,65.99,65.83,65.84,6600.0,52.7963,52.7963,52.6683,52.6763,6600.0
2006-11-03 09:40:00,65.84,66.0,65.82,65.96,14900.0,52.6763,52.8043,52.6603,52.7723,14900.0
2006-11-03 09:45:00,65.95,66.09,65.86,65.91,12100.0,52.7643,52.8763,52.6923,52.7323,12100.0
2006-11-03 09:50:00,65.91,66.13,65.89,66.02,16000.0,52.7323,52.9083,52.7163,52.8203,16000.0
2006-11-03 09:55:00,66.02,66.19,66.0,66.04,15500.0,52.8203,52.9563,52.8043,52.8363,15500.0
2006-11-03 10:00:00,66.05,66.25,66.05,66.07,28900.0,52.8443,53.0043,52.8443,52.8603,28900.0
2006-11-03 10:05:00,66.06,66.13,65.91,66.07,12300.0,52.8523,52.9083,52.7323,52.8603,12300.0
2006-11-03 10:10:00,66.06,66.21,66.05,66.19,12400.0,52.8523,52.9723,52.8443,52.9563,12400.0
2006-11-03 10:15:00,66.2,66.24,65.95,65.99,25100.0,52.9643,52.9963,52.7643,52.7963,25100.0
2006-11-03 10:20:00,66.01,66.16,66.01,66.16,8100.0,52.8123,52.9323,52.8123,52.9323,8100.0
2006-11-03 10:25:00,66.15,66.16,66.01,66.02,6800.0,52.9243,52.9323,52.8123,52.8203,6800.0
2006-11-03 10:30:00,66.03,66.06,65.94,65.94,30000.0,52.8283,52.8523,52.7563,52.7563,30000.0
2006-11-03 10:35:00,65.93,66.07,65.93,66.04,11500.0,52.7483,52.8603,52.7483,52.8363,11500.0
2006-11-03 10:40:00,66.04,66.14,65.98,66.13,9400.0,52.8363,52.9163,52.7883,52.9083,9400.0
2006-11-03 10:45:00,66.12,66.15,66.06,66.12,9900.0,52.9003,52.9243,52.8523,52.9003,9900.0
2006-11-03 10:50:00,66.11,66.21,66.11,66.21,11600.0,52.8923,52.9723,52.8923,52.9723,11600.0
2006-11-03 10:55:00,66.21,66.31,66.19,66.21,12900.0,52.9723,53.0523,52.9563,52.9723,12900.0
2006-11-03 11:00:00,66.2,66.21,66.11,66.11,10800.0,52.9643,52.9723,52.8923,52.8923,10800.0
2006-11-03 11:05:00,66.11,66.15,66.07,66.08,11400.0,52.8923,52.9243,52.8603,52.8683,11400.0
2006-11-03 11:10:00,66.06,66.16,66.02,66.03,18900.0,52.8523,52.9323,52.8203,52.8283,18900.0
2006-11-03 11:15:00,66.02,66.02,65.88,65.96,8700.0,52.8203,52.8203,52.7083,52.7723,8700.0
2006-11-03 11:20:00,65.96,65.97,65.76,65.76,13100.0,52.7723,52.7803,52.6123,52.6123,13100.0
2006-11-03 11:25:00,65.77,65.86,65.72,65.84,9000.0,52.6203,52.6923,52.5803,52.6763,9000.0
2006-11-03 11:30:00,65.84,66.04,65.84,66.03,7600.0,52.6763,52.8363,52.6763,52.8283,7600.0
2006-11-03 11:35:00,66.03,66.08,65.98,66.07,6700.0,52.8283,52.8683,52.7883,52.8603,6700.0
2006-11-03 11:40:00,66.08,66.09,65.9,65.9,8900.0,52.8683,52.8763,52.7243,52.7243,8900.0
2006-11-03 11:45:00,65.9,65.9,65.79,65.84,3900.0,52.7243,52.7243,52.6363,52.6763,3900.0
2006-11-03 11:50:00,65.83,65.84,65.74,65.74,16300.0,52.6683,52.6763,52.5963,52.5963,16300.0
2006-11-03 11:55:00,65.76,65.87,65.76,65.8,16600.0,52.6123,52.7003,52.6123,52.6443,16600.0
2006-11-03 12:00:00,65.8,65.81,65.77,65.78,6200.0,52.6443,52.6523,52.6203,52.6283,6200.0
2006-11-03 12:05:00,65.8,65.8,65.75,65.8,14600.0,52.6443,52.6443,52.6043,52.6443,14600.0
2006-11-03 12:10:00,65.8,65.8,65.76,65.78,4300.0,52.6443,52.6443,52.6123,52.6283,4300.0
2006-11-03 12:15:00,65.75,65.8,65.71,65.75,6200.0,52.6043,52.6443,52.5723,52.6043,6200.0
2006-11-03 12:20:00,65.76,65.82,65.76,65.81,11300.0,52.6123,52.6603,52.6123,52.6523,11300.0
2006-11-03 12:25:00,65.81,65.85,65.73,65.75,6500.0,52.6523,52.6843,52.5883,52.6043,6500.0
2006-11-03 12:30:00,65.75,65.85,65.75,65.83,4700.0,52.6043,52.6843,52.6043,52.6683,4700.0
2006-11-03 12:35:00,65.84,65.84,65.8,65.83,5700.0,52.6763,52.6763,52.6443,52.6683,5700.0
2006-11-03 12:40:00,65.84,65.85,65.76,65.78,5600.0,52.6763,52.6843,52.6123,52.6283,5600.0
2006-11-03 12:45:00,65.79,65.84,65.78,65.78,6200.0,52.6363,52.6763,52.6283,52.6283,6200.0
2006-11-03 12:50:00,65.78,65.78,65.76,65.76,2800.0,52.6283,52.6283,52.6123,52.6123,2800.0
2006-11-03 12:55:00,65.75,65.83,65.73,65.83,8200.0,52.6043,52.6683,52.5883,52.6683,8200.0
2006-11-03 13:00:00,65.82,65.82,65.64,65.64,7200.0,52.6603,52.6603,52.5163,52.5163,7200.0
2006-11-03 13:05:00,65.64,65.71,65.63,65.68,5500.0,52.5163,52.5723,52.5083,52.5483,5500.0
2006-11-03 13:10:00,65.66,65.72,65.66,65.72,3500.0,52.5323,52.5803,52.5323,52.5803,3500.0
2006-11-03 13:15:00,65.73,65.82,65.72,65.81,6800.0,52.5883,52.6603,52.5803,52.6523,6800.0
2006-11-03 13:20:00,65.81,66.0,65.81,65.98,11700.0,52.6523,52.8043,52.6523,52.7883,11700.0
2006-11-03 13:25:00,65.98,65.98,65.84,65.86,11200.0,52.7883,52.7883,52.6763,52.6923,11200.0
2006-11-03 13:30:00,65.85,65.94,65.85,65.94,6600.0,52.6843,52.7563,52.6843,52.7563,6600.0
2006-11-03 13:35:00,65.93,65.94,65.8,65.81,6900.0,52.7483,52.7563,52.6443,52.6523,6900.0
2006-11-03 13:40:00,65.81,65.85,65.67,65.72,14000.0,52.6523,52.6843,52.5403,52.5803,14000.0
2006-11-03 13:45:00,65.73,65.81,65.71,65.76,7500.0,52.5883,52.6523,52.5723,52.6123,7500.0
2006-11-03 13:50:00,65.76,65.78,65.73,65.75,4800.0,52.6123,52.6283,52.5883,52.6043,4800.0
2006-11-03 13:55:00,65.75,65.75,65.67,65.69,6500.0,52.6043,52.6043,52.5403,52.5563,6500.0
2006-11-03 14:00:00,65.67,65.72,65.62,65.62,7000.0,52.5403,52.5803,52.5003,52.5003,7000.0
2006-11-03 14:05:00,65.62,65.63,65.59,65.59,8100.0,52.5003,52.5083,52.4763,52.4763,8100.0
2006-11-03 14:10:00,65.58,65.65,65.58,65.63,9700.0,52.4683,52.5243,52.4683,52.5083,9700.0
2006-11-03 14:15:00,65.64,65.73,65.63,65.72,8600.0,52.5163,52.5883,52.5083,52.5803,8600.0
2006-11-03 14:20:00,65.72,65.77,65.71,65.77,9300.0,52.5803,52.6203,52.5723,52.6203,9300.0
2006-11-03 14:25:00,65.78,65.8,65.76,65.76,6500.0,52.6283,52.6443,52.6123,52.6123,6500.0
2006-11-03 14:30:00,65.76,65.8,65.74,65.78,5000.0,52.6123,52.6443,52.5963,52.6283,5000.0
2006-11-03 14:35:00,65.77,65.79,65.73,65.75,8800.0,52.6203,52.6363,52.5883,52.6043,8800.0
2006-11-03 14:40:00,65.75,65.77,65.73,65.73,5200.0,52.6043,52.6203,52.5883,52.5883,5200.0
2006-11-03 14:45:00,65.73,65.9,65.72,65.9,5400.0,52.5883,52.7243,52.5803,52.7243,5400.0
2006-11-03 14:50:00,65.9,66.0,65.9,66.0,7300.0,52.7243,52.8043,52.7243,52.8043,7300.0
2006-11-03 14:55:00,66.0,66.01,65.94,65.94,7400.0,52.8043,52.8123,52.7563,52.7563,7400.0
2006-11-03 15:00:00,65.94,65.94,65.87,65.91,6600.0,52.7563,52.7563,52.7003,52.7323,6600.0
2006-11-03 15:05:00,65.91,65.95,65.88,65.95,10700.0,52.7323,52.7643,52.7083,52.7643,10700.0
2006-11-03 15:10:00,65.95,65.95,65.9,65.9,10800.0,52.7643,52.7643,52.7243,52.7243,10800.0
2006-11-03 15:15:00,65.9,66.0,65.9,65.94,10600.0,52.7243,52.8043,52.7243,52.7563,10600.0
2006-11-03 15:20:00,65.94,65.94,65.86,65.89,6300.0,52.7563,52.7563,52.6923,52.7163,6300.0
2006-11-03 15:25:00,65.9,65.95,65.88,65.91,5500.0,52.7243,52.7643,52.7083,52.7323,5500.0
2006-11-03 15:30:00,65.89,66.02,65.89,66.01,15200.0,52.7163,52.8203,52.7163,52.8123,15200.0
2006-11-03 15:35:00,66.02,66.03,65.92,65.92,12400.0,52.8203,52.8283,52.7403,52.7403,12400.0
2006-11-03 15:40:00,65.93,65.93,65.77,65.81,15800.0,52.7483,52.7483,52.6203,52.6523,15800.0
2006-11-03 15:45:00,65.81,65.96,65.8,65.83,16900.0,52.6523,52.7723,52.6443,52.6683,16900.0
2006-11-03 15:50:00,65.81,65.89,65.74,65.89,24500.0,52.6523,52.7163,52.5963,52.7163,24500.0
2006-11-03 15:55:00,65.89,65.89,65.78,65.8,16900.0,52.7163,52.7163,52.6283,52.6443,16900.0
2006-11-06 09:30:00,65.97,66.0,65.89,65.97,25300.0,52.7803,52.8043,52.7163,52.7803,25300.0
2006-11-06 09:35:00,66.0,66.02,65.94,66.01,7000.0,52.8043,52.8203,52.7563,52.8123,7000.0
2006-11-06 09:40:00,66.01,66.02,65.93,65.94,5700.0,52.8123,52.8203,52.7483,52.7563,5700.0
2006-11-06 09:45:00,65.94,66.0,65.85,65.95,8700.0,52.7563,52.8043,52.6843,52.7643,8700.0
2006-11-06 09:50:00,65.97,66.1,65.91,66.0,11100.0,52.7803,52.8843,52.7323,52.8043,11100.0
2006-11-06 09:55:00,65.99,66.04,65.91,65.99,18000.0,52.7963,52.8363,52.7323,52.7963,18000.0
2006-11-06 10:00:00,65.99,66.42,65.99,66.38,16800.0,52.7963,53.1404,52.7963,53.1084,16800.0
2006-11-06 10:05:00,66.38,66.5,66.38,66.42,13300.0,53.1084,53.2044,53.1084,53.1404,13300.0
2006-11-06 10:10:00,66.39,66.6,66.39,66.57,17800.0,53.1164,53.2844,53.1164,53.2604,17800.0
2006-11-06 10:15:00,66.57,66.6,66.37,66.4,10600.0,53.2604,53.2844,53.1004,53.1244,10600.0
2006-11-06 10:20:00,66.38,66.44,66.37,66.37,6200.0,53.1084,53.1564,53.1004,53.1004,6200.0
2006-11-06 10:25:00,66.36,66.37,66.18,66.2,11100.0,53.0923,53.1004,52.9483,52.9643,11100.0
2006-11-06 10:30:00,66.18,66.18,66.11,66.11,4600.0,52.9483,52.9483,52.8923,52.8923,4600.0
2006-11-06 10:35:00,66.11,66.18,66.1,66.14,17600.0,52.8923,52.9483,52.8843,52.9163,17600.0
2006-11-06 10:40:00,66.14,66.15,66.04,66.08,13100.0,52.9163,52.9243,52.8363,52.8683,13100.0
2006-11-06 10:45:00,66.05,66.1,66.05,66.09,7300.0,52.8443,52.8843,52.8443,52.8763,7300.0
2006-11-06 10:50:00,66.1,66.11,65.94,66.02,7200.0,52.8843,52.8923,52.7563,52.8203,7200.0
2006-11-06 10:55:00,66.03,66.03,65.97,65.98,4200.0,52.8283,52.8283,52.7803,52.7883,4200.0
2006-11-06 11:00:00,65.95,66.0,65.93,66.0,6400.0,52.7643,52.8043,52.7483,52.8043,6400.0
2006-11-06 11:05:00,65.95,65.96,65.9,65.96,3500.0,52.7643,52.7723,52.7243,52.7723,3500.0
2006-11-06 11:10:00,65.94,65.99,65.87,65.91,5900.0,52.7563,52.7963,52.7003,52.7323,5900.0
2006-11-06 11:15:00,65.93,66.0,65.89,65.9,9500.0,52.7483,52.8043,52.7163,52.7243,9500.0
2006-11-06 11:20:00,65.94,65.96,65.88,65.93,3600.0,52.7563,52.7723,52.7083,52.7483,3600.0
2006-11-06 11:25:00,65.93,66.02,65.93,66.0,2500.0,52.7483,52.8203,52.7483,52.8043,2500.0
2006-11-06 11:30:00,66.04,66.04,65.97,65.97,1700.0,52.8363,52.8363,52.7803,52.7803,1700.0
2006-11-06 11:35:00,65.94,65.97,65.93,65.97,2100.0,52.7563,52.7803,52.7483,52.7803,2100.0
2006-11-06 11:40:00,65.99,66.16,65.99,66.16,5400.0,52.7963,52.9323,52.7963,52.9323,5400.0
2006-11-06 11:45:00,66.15,66.21,66.12,66.12,9000.0,52.9243,52.9723,52.9003,52.9003,9000.0
2006-11-06 11:50:00,66.12,66.18,66.12,66.17,4300.0,52.9003,52.9483,52.9003,52.9403,4300.0
2006-11-06 11:55:00,66.15,66.21,66.15,66.17,4600.0,52.9243,52.9723,52.9243,52.9403,4600.0
2006-11-06 12:00:00,66.17,66.27,66.17,66.25,5400.0,52.9403,53.0203,52.9403,53.0043,5400.0
2006-11-06 12:05:00,66.25,66.25,66.05,66.09,12600.0,53.0043,53.0043,52.8443,52.8763,12600.0
2006-11-06 12:10:00,66.08,66.09,66.05,66.07,5200.0,52.8683,52.8763,52.8443,52.8603,5200.0
2006-11-06 12:15:00,66.06,66.06,65.99,66.01,5300.0,52.8523,52.8523,52.7963,52.8123,5300.0
2006-11-06 12:20:00,66.02,66.02,65.99,66.01,6100.0,52.8203,52.8203,52.7963,52.8123,6100.0
2006-11-06 12:25:00,66.0,66.02,65.98,66.02,2000.0,52.8043,52.8203,52.7883,52.8203,2000.0
2006-11-06 12:30:00,66.02,66.03,65.97,65.97,5000.0,52.8203,52.8283,52.7803,52.7803,5000.0
2006-11-06 12:35:00,65.99,66.01,65.98,66.01,2400.0,52.7963,52.8123,52.7883,52.8123,2400.0
2006-11-06 12:40:00,66.01,66.05,65.98,66.05,3400.0,52.8123,52.8443,52.7883,52.8443,3400.0
2006-11-06 12:45:00,66.05,66.07,65.99,66.0,4700.0,52.8443,52.8603,52.7963,52.8043,4700.0
2006-11-06 12:50:00,65.98,66.0,65.95,65.98,6100.0,52.7883,52.8043,52.7643,52.7883,6100.0
2006-11-06 12:55:00,65.98,66.0,65.96,65.96,5700.0,52.7883,52.8043,52.7723,52.7723,5700.0
2006-11-06 13:00:00,65.96,65.98,65.95,65.98,2300.0,52.7723,52.7883,52.7643,52.7883,2300.0
2006-11-06 13:05:00,65.98,66.0,65.95,65.98,5900.0,52.7883,52.8043,52.7643,52.7883,5900.0
2006-11-06 13:10:00,65.99,66.0,65.97,65.99,2700.0,52.7963,52.8043,52.7803,52.7963,2700.0
2006-11-06 13:15:00,66.0,66.04,65.98,66.04,25300.0,52.8043,52.8363,52.7883,52.8363,25300.0
2006-11-06 13:20:00,66.04,66.04,65.98,65.98,3300.0,52.8363,52.8363,52.7883,52.7883,3300.0
2006-11-06 13:25:00,65.99,65.99,65.94,65.94,3700.0,52.7963,52.7963,52.7563,52.7563,3700.0
2006-11-06 13:30:00,65.95,65.97,65.94,65.94,9300.0,52.7643,52.7803,52.7563,52.7563,9300.0
2006-11-06 13:35:00,65.96,65.97,65.88,65.91,11300.0,52.7723,52.7803,52.7083,52.7323,11300.0
2006-11-06 13:40:00,65.91,65.91,65.87,65.89,5400.0,52.7323,52.7323,52.7003,52.7163,5400.0
2006-11-06 13:45:00,65.9,65.9,65.87,65.89,7100.0,52.7243,52.7243,52.7003,52.7163,7100.0
2006-11-06 13:50:00,65.9,65.91,65.89,65.9,4100.0,52.7243,52.7323,52.7163,52.7243,4100.0
2006-11-06 13:55:00,65.92,65.94,65.91,65.91,4600.0,52.7403,52.7563,52.7323,52.7323,4600.0
2006-11-06 14:00:00,65.92,66.01,65.9,66.0,8700.0,52.7403,52.8123,52.7243,52.8043,8700.0
2006-11-06 14:05:00,66.0,66.01,65.93,65.96,7600.0,52.8043,52.8123,52.7483,52.7723,7600.0
2006-11-06 14:10:00,65.94,65.96,65.92,65.93,4400.0,52.7563,52.7723,52.7403,52.7483,4400.0
2006-11-06 14:15:00,65.96,66.03,65.95,66.02,8200.0,52.7723,52.8283,52.7643,52.8203,8200.0
2006-11-06 14:20:00,66.0,66.01,65.99,66.0,6800.0,52.8043,52.8123,52.7963,52.8043,6800.0
2006-11-06 14:25:00,66.0,66.02,65.99,66.0,8600.0,52.8043,52.8203,52.7963,52.8043,8600.0
2006-11-06 14:30:00,66.0,66.01,66.0,66.01,8500.0,52.8043,52.8123,52.8043,52.8123,8500.0
2006-11-06 14:35:00,66.01,66.04,65.97,65.99,11100.0,52.8123,52.8363,52.7803,52.7963,11100.0
2006-11-06 14:40:00,66.0,66.02,65.95,65.99,5500.0,52.8043,52.8203,52.7643,52.7963,5500.0
2006-11-06 14:45:00,66.0,66.0,65.92,65.97,8100.0,52.8043,52.8043,52.7403,52.7803,8100.0
2006-11-06 14:50:00,65.98,66.0,65.92,65.98,8800.0,52.7883,52.8043,52.7403,52.7883,8800.0
2006-11-06 14:55:00,66.0,66.01,65.95,65.99,8500.0,52.8043,52.8123,52.7643,52.7963,8500.0
2006-11-06 15:00:00,65.99,66.02,65.98,66.01,12400.0,52.7963,52.8203,52.7883,52.8123,12400.0
2006-11-06 15:05:00,66.03,66.1,65.99,66.06,30000.0,52.8283,52.8843,52.7963,52.8523,30000.0
2006-11-06 15:10:00,66.04,66.05,65.97,66.0,14500.0,52.8363,52.8443,52.7803,52.8043,14500.0
2006-11-06 15:15:00,66.01,66.04,65.99,66.04,15400.0,52.8123,52.8363,52.7963,52.8363,15400.0
2006-11-06 15:20:00,66.04,66.1,66.01,66.1,17700.0,52.8363,52.8843,52.8123,52.8843,17700.0
2006-11-06 15:25:00,66.09,66.09,66.01,66.06,11600.0,52.8763,52.8763,52.8123,52.8523,11600.0
2006-11-06 15:30:00,66.06,66.06,65.99,66.0,17800.0,52.8523,52.8523,52.7963,52.8043,17800.0
2006-11-06 15:35:00,65.99,66.03,65.95,65.97,26300.0,52.7963,52.8283,52.7643,52.7803,26300.0
2006-11-06 15:40:00,65.97,66.04,65.95,66.04,14700.0,52.7803,52.8363,52.7643,52.8363,14700.0
2006-11-06 15:45:00,66.05,66.11,66.0,66.01,14000.0,52.8443,52.8923,52.8043,52.8123,14000.0
2006-11-06 15:50:00,66.02,66.03,65.95,65.99,9800.0,52.8203,52.8283,52.7643,52.7963,9800.0
2006-11-06 15:55:00,65.98,66.05,65.96,66.02,18100.0,52.7883,52.8443,52.7723,52.8203,18100.0
2006-11-07 09:30:00,66.0,66.0,65.74,65.74,18800.0,52.8043,52.8043,52.5963,52.5963,18800.0
2006-11-07 09:35:00,65.74,66.08,65.74,66.08,11200.0,52.5963,52.8683,52.5963,52.8683,11200.0
2006-11-07 09:40:00,66.08,66.18,66.07,66.14,13500.0,52.8683,52.9483,52.8603,52.9163,13500.0
2006-11-07 09:45:00,66.14,66.2,65.94,66.18,28900.0,52.9163,52.9643,52.7563,52.9483,28900.0
2006-11-07 09:50:00,66.19,66.24,66.07,66.11,8100.0,52.9563,52.9963,52.8603,52.8923,8100.0
2006-11-07 09:55:00,66.11,66.42,66.11,66.42,4900.0,52.8923,53.1404,52.8923,53.1404,4900.0
2006-11-07 10:00:00,66.45,66.48,66.44,66.46,6000.0,53.1644,53.1884,53.1564,53.1724,6000.0
2006-11-07 10:05:00,66.44,66.49,66.41,66.48,15500.0,53.1564,53.1964,53.1324,53.1884,15500.0
2006-11-07 10:10:00,66.47,66.47,66.3,66.34,8800.0,53.1804,53.1804,53.0443,53.0763,8800.0
2006-11-07 10:15:00,66.36,66.42,66.28,66.41,27700.0,53.0923,53.1404,53.0283,53.1324,27700.0
2006-11-07 10:20:00,66.4,66.42,66.33,66.34,26700.0,53.1244,53.1404,53.0683,53.0763,26700.0
2006-11-07 10:25:00,66.35,66.35,66.24,66.28,4600.0,53.0843,53.0843,52.9963,53.0283,4600.0
2006-11-07 10:30:00,66.27,66.31,66.21,66.29,12200.0,53.0203,53.0523,52.9723,53.0363,12200.0
2006-11-07 10:35:00,66.3,66.33,66.16,66.18,12100.0,53.0443,53.0683,52.9323,52.9483,12100.0
2006-11-07 10:40:00,66.19,66.21,66.18,66.21,4100.0,52.9563,52.9723,52.9483,52.9723,4100.0
2006-11-07 10:45:00,66.21,66.3,66.2,66.29,9000.0,52.9723,53.0443,52.9643,53.0363,9000.0
2006-11-07 10:50:00,66.29,66.29,66.25,66.25,5200.0,53.0363,53.0363,53.0043,53.0043,5200.0
2006-11-07 10:55:00,66.26,66.29,66.23,66.29,3800.0,53.0123,53.0363,52.9883,53.0363,3800.0
2006-11-07 11:00:00,66.29,66.38,66.29,66.38,4000.0,53.0363,53.1084,53.0363,53.1084,4000.0
2006-11-07 11:05:00,66.38,66.41,66.33,66.33,7700.0,53.1084,53.1324,53.0683,53.0683,7700.0
2006-11-07 11:10:00,66.33,66.33,66.24,66.26,9700.0,53.0683,53.0683,52.9963,53.0123,9700.0
2006-11-07 11:15:00,66.26,66.26,66.17,66.17,17900.0,53.0123,53.0123,52.9403,52.9403,17900.0
2006-11-07 11:20:00,66.16,66.23,66.16,66.19,5400.0,52.9323,52.9883,52.9323,52.9563,5400.0
2006-11-07 11:25:00,66.2,66.25,66.2,66.23,1800.0,52.9643,53.0043,52.9643,52.9883,1800.0
2006-11-07 11:30:00,66.23,66.24,66.19,66.2,4700.0,52.9883,52.9963,52.9563,52.9643,4700.0
2006-11-07 11:35:00,66.2,66.2,66.15,66.16,5100.0,52.9643,52.9643,52.9243,52.9323,5100.0
2006-11-07 11:40:00,66.16,66.16,66.08,66.09,7000.0,52.9323,52.9323,52.8683,52.8763,7000.0
2006-11-07 11:45:00,66.11,66.14,66.06,66.11,7500.0,52.8923,52.9163,52.8523,52.8923,7500.0
2006-11-07 11:50:00,66.11,66.25,66.11,66.25,5600.0,52.8923,53.0043,52.8923,53.0043,5600.0
2006-11-07 11:55:00,66.27,66.29,66.23,66.24,6100.0,53.0203,53.0363,52.9883,52.9963,6100.0
2006-11-07 12:00:00,66.23,66.27,66.21,66.27,5700.0,52.9883,53.0203,52.9723,53.0203,5700.0
2006-11-07 12:05:00,66.28,66.28,66.2,66.22,4800.0,53.0283,53.0283,52.9643,52.9803,4800.0
2006-11-07 12:10:00,66.22,66.27,66.2,66.25,3900.0,52.9803,53.0203,52.9643,53.0043,3900.0
2006-11-07 12:15:00,66.25,66.27,66.24,66.26,9600.0,53.0043,53.0203,52.9963,53.0123,9600.0
2006-11-07 12:20:00,66.25,66.26,66.17,66.19,6100.0,53.0043,53.0123,52.9403,52.9563,6100.0
2006-11-07 12:25:00,66.19,66.23,66.18,66.22,2200.0,52.9563,52.9883,52.9483,52.9803,2200.0
2006-11-07 12:30:00,66.22,66.23,66.2,66.23,3500.0,52.9803,52.9883,52.9643,52.9883,3500.0
2006-11-07 12:35:00,66.23,66.25,66.2,66.24,6200.0,52.9883,53.0043,52.9643,52.9963,6200.0
2006-11-07 12:40:00,66.24,66.25,66.22,66.25,5400.0,52.9963,53.0043,52.9803,53.0043,5400.0
2006-11-07 12:45:00,66.25,66.25,66.2,66.2,6100.0,53.0043,53.0043,52.9643,52.9643,6100.0
2006-11-07 12:50:00,66.2,66.24,66.18,66.21,25300.0,52.9643,52.9963,52.9483,52.9723,25300.0
2006-11-07 12:55:00,66.24,66.24,66.2,66.2,4700.0,52.9963,52.9963,52.9643,52.9643,4700.0
2006-11-07 13:00:00,66.2,66.21,66.14,66.15,4200.0,52.9643,52.9723,52.9163,52.9243,4200.0
2006-11-07 13:05:00,66.13,66.13,66.05,66.07,10700.0,52.9083,52.9083,52.8443,52.8603,10700.0
2006-11-07 13:10:00,66.05,66.07,66.04,66.07,2100.0,52.8443,52.8603,52.8363,52.8603,2100.0
2006-11-07 13:15:00,66.07,66.08,66.07,66.07,3700.0,52.8603,52.8683,52.8603,52.8603,3700.0
2006-11-07 13:20:00,66.08,66.08,65.97,65.97,11300.0,52.8683,52.8683,52.7803,52.7803,11300.0
2006-11-07 13:25:00,65.98,65.98,65.92,65.93,9900.0,52.7883,52.7883,52.7403,52.7483,9900.0
2006-11-07 13:30:00,65.94,65.99,65.9,65.95,10000.0,52.7563,52.7963,52.7243,52.7643,10000.0
2006-11-07 13:35:00,65.97,65.97,65.9,65.94,5100.0,52.7803,52.7803,52.7243,52.7563,5100.0
2006-11-07 13:40:00,65.94,66.01,65.92,65.98,14300.0,52.7563,52.8123,52.7403,52.7883,14300.0
2006-11-07 13:45:00,65.98,66.01,65.95,65.97,16100.0,52.7883,52.8123,52.7643,52.7803,16100.0
2006-11-07 13:50:00,66.0,66.01,65.99,66.01,1600.0,52.8043,52.8123,52.7963,52.8123,1600.0
2006-11-07 13:55:00,66.01,66.03,65.94,65.94,4900.0,52.8123,52.8283,52.7563,52.7563,4900.0
2006-11-07 14:00:00,65.97,66.03,65.94,65.97,8400.0,52.7803,52.8283,52.7563,52.7803,8400.0
2006-11-07 14:05:00,65.96,65.96,65.89,65.9,8300.0,52.7723,52.7723,52.7163,52.7243,8300.0
2006-11-07 14:10:00,65.89,65.9,65.88,65.9,10800.0,52.7163,52.7243,52.7083,52.7243,10800.0
2006-11-07 14:15:00,65.9,65.91,65.85,65.86,21000.0,52.7243,52.7323,52.6843,52.6923,21000.0
2006-11-07 14:20:00,65.86,65.86,65.8,65.81,10700.0,52.6923,52.6923,52.6443,52.6523,10700.0
2006-11-07 14:25:00,65.83,65.83,65.71,65.78,7000.0,52.6683,52.6683,52.5723,52.6283,7000.0
2006-11-07 14:30:00,65.78,65.84,65.78,65.81,2900.0,52.6283,52.6763,52.6283,52.6523,2900.0
2006-11-07 14:35:00,65.81,65.84,65.81,65.83,2400.0,52.6523,52.6763,52.6523,52.6683,2400.0
2006-11-07 14:40:00,65.83,65.95,65.83,65.94,8000.0,52.6683,52.7643,52.6683,52.7563,8000.0
2006-11-07 14:45:00,65.94,65.95,65.92,65.92,16000.0,52.7563,52.7643,52.7403,52.7403,16000.0
2006-11-07 14:50:00,65.92,65.93,65.89,65.93,6400.0,52.7403,52.7483,52.7163,52.7483,6400.0
2006-11-07 14:55:00,65.93,65.93,65.9,65.9,4900.0,52.7483,52.7483,52.7243,52.7243,4900.0
2006-11-07 15:00:00,65.9,65.93,65.89,65.9,10700.0,52.7243,52.7483,52.7163,52.7243,10700.0
2006-11-07 15:05:00,65.89,65.89,65.83,65.83,9500.0,52.7163,52.7163,52.6683,52.6683,9500.0
2006-11-07 15:10:00,65.82,65.88,65.82,65.83,9700.0,52.6603,52.7083,52.6603,52.6683,9700.0
2006-11-07 15:15:00,65.85,65.91,65.83,65.91,10000.0,52.6843,52.7323,52.6683,52.7323,10000.0
2006-11-07 15:20:00,65.91,65.94,65.87,65.93,11100.0,52.7323,52.7563,52.7003,52.7483,11100.0
2006-11-07 15:25:00,65.95,65.95,65.88,65.9,17700.0,52.7643,52.7643,52.7083,52.7243,17700.0
2006-11-07 15:30:00,65.89,66.06,65.86,66.04,22700.0,52.7163,52.8523,52.6923,52.8363,22700.0
2006-11-07 15:35:00,66.04,66.05,65.97,66.0,11500.0,52.8363,52.8443,52.7803,52.8043,11500.0
2006-11-07 15:40:00,66.0,66.03,65.96,65.96,15300.0,52.8043,52.8283,52.7723,52.7723,15300.0
2006-11-07 15:45:00,65.95,65.97,65.92,65.94,20200.0,52.7643,52.7803,52.7403,52.7563,20200.0
2006-11-07 15:50:00,65.93,65.96,65.84,65.96,13600.0,52.7483,52.7723,52.6763,52.7723,13600.0
2006-11-07 15:55:00,65.96,66.04,65.96,66.0,33800.0,52.7723,52.8363,52.7723,52.8043,33800.0
2006-11-08 09:30:00,65.14,65.14,65.14,65.14,0.0,52.1163,52.1163,52.1163,52.1163,0.0
2006-11-08 09:35:00,66.0,66.01,65.87,65.87,20400.0,52.8043,52.8123,52.7003,52.7003,20400.0
2006-11-08 09:40:00,65.86,66.0,65.82,65.99,7300.0,52.6923,52.8043,52.6603,52.7963,7300.0
2006-11-08 09:45:00,66.0,66.01,65.9,65.91,9100.0,52.8043,52.8123,52.7243,52.7323,9100.0
2006-11-08 09:50:00,65.9,65.92,65.72,65.83,9700.0,52.7243,52.7403,52.5803,52.6683,9700.0
2006-11-08 09:55:00,65.81,65.87,65.7,65.77,7200.0,52.6523,52.7003,52.5643,52.6203,7200.0
2006-11-08 10:00:00,65.8,65.86,65.76,65.83,10100.0,52.6443,52.6923,52.6123,52.6683,10100.0
2006-11-08 10:05:00,65.84,65.84,65.81,65.82,10300.0,52.6763,52.6763,52.6523,52.6603,10300.0
2006-11-08 10:10:00,65.81,65.91,65.71,65.78,21200.0,52.6523,52.7323,52.5723,52.6283,21200.0
2006-11-08 10:15:00,65.78,65.78,65.71,65.72,8600.0,52.6283,52.6283,52.5723,52.5803,8600.0
2006-11-08 10:20:00,65.73,65.82,65.73,65.79,2900.0,52.5883,52.6603,52.5883,52.6363,2900.0
2006-11-08 10:25:00,65.78,65.78,65.73,65.75,8700.0,52.6283,52.6283,52.5883,52.6043,8700.0
2006-11-08 10:30:00,65.73,65.77,65.71,65.77,14600.0,52.5883,52.6203,52.5723,52.6203,14600.0
2006-11-08 10:35:00,65.79,66.02,65.79,66.02,14400.0,52.6363,52.8203,52.6363,52.8203,14400.0
2006-11-08 10:40:00,66.02,66.02,65.91,65.96,30100.0,52.8203,52.8203,52.7323,52.7723,30100.0
2006-11-08 10:45:00,65.97,66.03,65.94,65.98,12100.0,52.7803,52.8283,52.7563,52.7883,12100.0
2006-11-08 10:50:00,65.98,66.0,65.9,65.91,9700.0,52.7883,52.8043,52.7243,52.7323,9700.0
2006-11-08 10:55:00,65.92,65.92,65.73,65.74,14100.0,52.7403,52.7403,52.5883,52.5963,14100.0
2006-11-08 11:00:00,65.76,65.83,65.7,65.72,14100.0,52.6123,52.6683,52.5643,52.5803,14100.0
2006-11-08 11:05:00,65.73,65.83,65.72,65.79,8900.0,52.5883,52.6683,52.5803,52.6363,8900.0
2006-11-08 11:10:00,65.8,65.8,65.73,65.77,5300.0,52.6443,52.6443,52.5883,52.6203,5300.0
2006-11-08 11:15:00,65.77,65.81,65.76,65.76,4500.0,52.6203,52.6523,52.6123,52.6123,4500.0
2006-11-08 11:20:00,65.77,65.82,65.77,65.82,4100.0,52.6203,52.6603,52.6203,52.6603,4100.0
2006-11-08 11:25:00,65.82,65.83,65.81,65.81,5800.0,52.6603,52.6683,52.6523,52.6523,5800.0
2006-11-08 11:30:00,65.81,65.83,65.7,65.74,10600.0,52.6523,52.6683,52.5643,52.5963,10600.0
2006-11-08 11:35:00,65.75,65.83,65.75,65.83,12700.0,52.6043,52.6683,52.6043,52.6683,12700.0
2006-11-08 11:40:00,65.82,65.83,65.74,65.74,9300.0,52.6603,52.6683,52.5963,52.5963,9300.0
2006-11-08 11:45:00,65.73,65.8,65.73,65.79,8400.0,52.5883,52.6443,52.5883,52.6363,8400.0
2006-11-08 11:50:00,65.79,65.9,65.78,65.86,13500.0,52.6363,52.7243,52.6283,52.6923,13500.0
2006-11-08 11:55:00,65.87,65.99,65.87,65.93,14200.0,52.7003,52.7963,52.7003,52.7483,14200.0
2006-11-08 12:00:00,65.94,65.99,65.91,65.93,34000.0,52.7563,52.7963,52.7323,52.7483,34000.0
2006-11-08 12:05:00,65.93,65.99,65.88,65.94,17100.0,52.7483,52.7963,52.7083,52.7563,17100.0
2006-11-08 12:10:00,65.93,65.94,65.85,65.85,9500.0,52.7483,52.7563,52.6843,52.6843,9500.0
2006-11-08 12:15:00,65.85,65.94,65.81,65.9,8000.0,52.6843,52.7563,52.6523,52.7243,8000.0
2006-11-08 12:20:00,65.93,65.93,65.78,65.78,7200.0,52.7483,52.7483,52.6283,52.6283,7200.0
2006-11-08 12:25:00,65.73,65.82,65.73,65.76,7000.0,52.5883,52.6603,52.5883,52.6123,7000.0
2006-11-08 12:30:00,65.75,65.83,65.75,65.77,6300.0,52.6043,52.6683,52.6043,52.6203,6300.0
2006-11-08 12:35:00,65.81,65.82,65.74,65.74,5800.0,52.6523,52.6603,52.5963,52.5963,5800.0
2006-11-08 12:40:00,65.74,65.74,65.65,65.71,8400.0,52.5963,52.5963,52.5243,52.5723,8400.0
2006-11-08 12:45:00,65.74,65.89,65.72,65.89,5100.0,52.5963,52.7163,52.5803,52.7163,5100.0
2006-11-08 12:50:00,65.92,66.0,65.89,66.0,9200.0,52.7403,52.8043,52.7163,52.8043,9200.0
2006-11-08 12:55:00,66.0,66.02,65.92,65.97,13400.0,52.8043,52.8203,52.7403,52.7803,13400.0
2006-11-08 13:00:00,65.98,65.98,65.85,65.91,7900.0,52.7883,52.7883,52.6843,52.7323,7900.0
2006-11-08 13:05:00,65.91,65.91,65.84,65.84,9600.0,52.7323,52.7323,52.6763,52.6763,9600.0
2006-11-08 13:10:00,65.85,65.89,65.85,65.88,4400.0,52.6843,52.7163,52.6843,52.7083,4400.0
2006-11-08 13:15:00,65.88,65.97,65.86,65.95,10400.0,52.7083,52.7803,52.6923,52.7643,10400.0
2006-11-08 13:20:00,65.94,65.96,65.9,65.9,5500.0,52.7563,52.7723,52.7243,52.7243,5500.0
2006-11-08 13:25:00,65.93,66.01,65.91,65.99,8300.0,52.7483,52.8123,52.7323,52.7963,8300.0
2006-11-08 13:30:00,65.99,66.0,65.97,65.99,6600.0,52.7963,52.8043,52.7803,52.7963,6600.0
2006-11-08 13:35:00,65.99,66.0,65.96,65.99,7700.0,52.7963,52.8043,52.7723,52.7963,7700.0
2006-11-08 13:40:00,65.98,65.98,65.88,65.93,6400.0,52.7883,52.7883,52.7083,52.7483,6400.0
2006-11-08 13:45:00,65.92,65.97,65.9,65.97,12400.0,52.7403,52.7803,52.7243,52.7803,12400.0
2006-11-08 13:50:00,65.97,66.01,65.95,66.0,8100.0,52.7803,52.8123,52.7643,52.8043,8100.0
2006-11-08 13:55:00,65.99,66.02,65.99,66.02,13000.0,52.7963,52.8203,52.7963,52.8203,13000.0
2006-11-08 14:00:00,66.04,66.06,66.01,66.03,8100.0,52.8363,52.8523,52.8123,52.8283,8100.0
2006-11-08 14:05:00,66.05,66.08,65.93,66.08,17200.0,52.8443,52.8683,52.7483,52.8683,17200.0
2006-11-08 14:10:00,66.09,66.13,66.05,66.13,53000.0,52.8763,52.9083,52.8443,52.9083,53000.0
2006-11-08 14:15:00,66.12,66.13,66.04,66.07,14100.0,52.9003,52.9083,52.8363,52.8603,14100.0
2006-11-08 14:20:00,66.07,66.07,65.99,65.99,15200.0,52.8603,52.8603,52.7963,52.7963,15200.0
2006-11-08 14:25:00,65.98,66.03,65.96,65.97,7900.0,52.7883,52.8283,52.7723,52.7803,7900.0
2006-11-08 14:30:00,65.97,66.11,65.97,66.11,18100.0,52.7803,52.8923,52.7803,52.8923,18100.0
2006-11-08 14:35:00,66.12,66.12,66.06,66.08,21000.0,52.9003,52.9003,52.8523,52.8683,21000.0
2006-11-08 14:40:00,66.08,66.1,66.03,66.04,15800.0,52.8683,52.8843,52.8283,52.8363,15800.0
2006-11-08 14:45:00,66.03,66.1,65.99,66.1,20000.0,52.8283,52.8843,52.7963,52.8843,20000.0
2006-11-08 14:50:00,66.11,66.14,66.06,66.06,13400.0,52.8923,52.9163,52.8523,52.8523,13400.0
2006-11-08 14:55:00,66.06,66.12,66.06,66.08,15100.0,52.8523,52.9003,52.8523,52.8683,15100.0
2006-11-08 15:00:00,66.08,66.08,66.01,66.08,13100.0,52.8683,52.8683,52.8123,52.8683,13100.0
2006-11-08 15:05:00,66.07,66.1,66.03,66.06,16700.0,52.8603,52.8843,52.8283,52.8523,16700.0
2006-11-08 15:10:00,66.06,66.1,66.01,66.01,7700.0,52.8523,52.8843,52.8123,52.8123,7700.0
2006-11-08 15:15:00,66.03,66.07,66.03,66.07,14500.0,52.8283,52.8603,52.8283,52.8603,14500.0
2006-11-08 15:20:00,66.07,66.11,66.04,66.08,21700.0,52.8603,52.8923,52.8363,52.8683,21700.0
2006-11-08 15:25:00,66.08,66.11,66.05,66.1,22400.0,52.8683,52.8923,52.8443,52.8843,22400.0
2006-11-08 15:30:00,66.1,66.12,66.07,66.08,25400.0,52.8843,52.9003,52.8603,52.8683,25400.0
2006-11-08 15:35:00,66.08,66.09,66.01,66.03,23400.0,52.8683,52.8763,52.8123,52.8283,23400.0
2006-11-08 15:40:00,66.01,66.05,65.97,66.04,22000.0,52.8123,52.8443,52.7803,52.8363,22000.0
2006-11-08 15:45:00,66.03,66.04,66.0,66.01,24800.0,52.8283,52.8363,52.8043,52.8123,24800.0
2006-11-08 15:50:00,66.01,66.1,66.0,66.1,25400.0,52.8123,52.8843,52.8043,52.8843,25400.0
2006-11-08 15:55:00,66.09,66.1,66.03,66.1,24800.0,52.8763,52.8843,52.8283,52.8843,24800.0
2006-11-09 09:30:00,66.14,66.14,65.85,65.86,12400.0,52.9163,52.9163,52.6843,52.6923,12400.0
2006-11-09 09:35:00,65.86,66.09,65.86,66.05,11700.0,52.6923,52.8763,52.6923,52.8443,11700.0
2006-11-09 09:40:00,66.12,66.21,66.06,66.2,8500.0,52.9003,52.9723,52.8523,52.9643,8500.0
2006-11-09 09:45:00,66.21,66.75,66.21,66.43,36100.0,52.9723,53.4044,52.9723,53.1484,36100.0
2006-11-09 09:50:00,66.38,66.48,66.2,66.47,7300.0,53.1084,53.1884,52.9643,53.1804,7300.0
2006-11-09 09:55:00,66.47,66.7,66.47,66.59,13100.0,53.1804,53.3644,53.1804,53.2764,13100.0
2006-11-09 10:00:00,66.57,66.63,66.18,66.33,14500.0,53.2604,53.3084,52.9483,53.0683,14500.0
2006-11-09 10:05:00,66.3,66.63,66.3,66.58,17000.0,53.0443,53.3084,53.0443,53.2684,17000.0
2006-11-09 10:10:00,66.6,66.75,66.52,66.69,17700.0,53.2844,53.4044,53.2204,53.3564,17700.0
2006-11-09 10:15:00,66.74,66.78,66.49,66.51,10000.0,53.3964,53.4284,53.1964,53.2124,10000.0
2006-11-09 10:20:00,66.49,66.76,66.47,66.72,8300.0,53.1964,53.4124,53.1804,53.3804,8300.0
2006-11-09 10:25:00,66.72,66.72,66.62,66.62,5200.0,53.3804,53.3804,53.3004,53.3004,5200.0
2006-11-09 10:30:00,66.59,66.61,66.48,66.58,29700.0,53.2764,53.2924,53.1884,53.2684,29700.0
2006-11-09 10:35:00,66.56,66.65,66.54,66.65,7000.0,53.2524,53.3244,53.2364,53.3244,7000.0
2006-11-09 10:40:00,66.65,66.77,66.61,66.63,12800.0,53.3244,53.4204,53.2924,53.3084,12800.0
2006-11-09 10:45:00,66.62,66.63,66.41,66.5,7200.0,53.3004,53.3084,53.1324,53.2044,7200.0
2006-11-09 10:50:00,66.55,66.62,66.53,66.55,4800.0,53.2444,53.3004,53.2284,53.2444,4800.0
2006-11-09 10:55:00,66.54,66.69,66.53,66.69,5400.0,53.2364,53.3564,53.2284,53.3564,5400.0
2006-11-09 11:00:00,66.68,66.76,66.64,66.76,14700.0,53.3484,53.4124,53.3164,53.4124,14700.0
2006-11-09 11:05:00,66.76,66.76,66.63,66.69,7300.0,53.4124,53.4124,53.3084,53.3564,7300.0
2006-11-09 11:10:00,66.69,66.84,66.67,66.67,7800.0,53.3564,53.4764,53.3404,53.3404,7800.0
2006-11-09 11:15:00,66.67,66.7,66.55,66.55,3100.0,53.3404,53.3644,53.2444,53.2444,3100.0
2006-11-09 11:20:00,66.55,66.57,66.43,66.43,7600.0,53.2444,53.2604,53.1484,53.1484,7600.0
2006-11-09 11:25:00,66.42,66.5,66.31,66.36,28500.0,53.1404,53.2044,53.0523,53.0923,28500.0
2006-11-09 11:30:00,66.36,66.39,66.26,66.31,23800.0,53.0923,53.1164,53.0123,53.0523,23800.0
2006-11-09 11:35:00,66.34,66.34,66.28,66.3,12400.0,53.0763,53.0763,53.0283,53.0443,12400.0
2006-11-09 11:40:00,66.31,66.34,66.21,66.23,9200.0,53.0523,53.0763,52.9723,52.9883,9200.0
2006-11-09 11:45:00,66.24,66.36,66.22,66.34,11600.0,52.9963,53.0923,52.9803,53.0763,11600.0
2006-11-09 11:50:00,66.32,66.32,66.21,66.23,8800.0,53.0603,53.0603,52.9723,52.9883,8800.0
2006-11-09 11:55:00,66.22,66.33,66.21,66.33,6400.0,52.9803,53.0683,52.9723,53.0683,6400.0
2006-11-09 12:00:00,66.35,66.42,66.29,66.31,12200.0,53.0843,53.1404,53.0363,53.0523,12200.0
2006-11-09 12:05:00,66.31,66.32,66.2,66.21,6500.0,53.0523,53.0603,52.9643,52.9723,6500.0
2006-11-09 12:10:00,66.21,66.33,66.17,66.33,6100.0,52.9723,53.0683,52.9403,53.0683,6100.0
2006-11-09 12:15:00,66.35,66.5,66.35,66.4,4200.0,53.0843,53.2044,53.0843,53.1244,4200.0
2006-11-09 12:20:00,66.4,66.47,66.39,66.4,7900.0,53.1244,53.1804,53.1164,53.1244,7900.0
2006-11-09 12:25:00,66.4,66.52,66.4,66.52,2900.0,53.1244,53.2204,53.1244,53.2204,2900.0
2006-11-09 12:30:00,66.52,66.59,66.5,66.54,12000.0,53.2204,53.2764,53.2044,53.2364,12000.0
2006-11-09 12:35:00,66.53,66.56,66.5,66.54,50100.0,53.2284,53.2524,53.2044,53.2364,50100.0
2006-11-09 12:40:00,66.54,66.56,66.41,66.44,6200.0,53.2364,53.2524,53.1324,53.1564,6200.0
2006-11-09 12:45:00,66.44,66.55,66.44,66.54,3800.0,53.1564,53.2444,53.1564,53.2364,3800.0
2006-11-09 12:50:00,66.51,66.53,66.32,66.35,6400.0,53.2124,53.2284,53.0603,53.0843,6400.0
2006-11-09 12:55:00,66.33,66.45,66.32,66.44,3700.0,53.0683,53.1644,53.0603,53.1564,3700.0
2006-11-09 13:00:00,66.44,66.46,66.31,66.37,37000.0,53.1564,53.1724,53.0523,53.1004,37000.0
2006-11-09 13:05:00,66.37,66.37,66.3,66.3,5000.0,53.1004,53.1004,53.0443,53.0443,5000.0
2006-11-09 13:10:00,66.3,66.34,66.3,66.34,7700.0,53.0443,53.0763,53.0443,53.0763,7700.0
2006-11-09 13:15:00,66.32,66.43,66.3,66.43,5900.0,53.0603,53.1484,53.0443,53.1484,5900.0
2006-11-09 13:20:00,66.45,66.5,66.45,66.5,3200.0,53.1644,53.2044,53.1644,53.2044,3200.0
2006-11-09 13:25:00,66.5,66.5,66.37,66.38,9200.0,53.2044,53.2044,53.1004,53.1084,9200.0
2006-11-09 13:30:00,66.4,66.43,66.38,66.42,10700.0,53.1244,53.1484,53.1084,53.1404,10700.0
2006-11-09 13:35:00,66.42,66.55,66.4,66.54,9200.0,53.1404,53.2444,53.1244,53.2364,9200.0
2006-11-09 13:40:00,66.52,66.57,66.51,66.51,2700.0,53.2204,53.2604,53.2124,53.2124,2700.0
2006-11-09 13:45:00,66.5,66.53,66.43,66.43,4600.0,53.2044,53.2284,53.1484,53.1484,4600.0
2006-11-09 13:50:00,66.43,66.48,66.4,66.44,11900.0,53.1484,53.1884,53.1244,53.1564,11900.0
2006-11-09 13:55:00,66.44,66.58,66.44,66.52,4400.0,53.1564,53.2684,53.1564,53.2204,4400.0
2006-11-09 14:00:00,66.5,66.57,66.46,66.57,3400.0,53.2044,53.2604,53.1724,53.2604,3400.0
2006-11-09 14:05:00,66.6,66.68,66.56,66.58,19400.0,53.2844,53.3484,53.2524,53.2684,19400.0
2006-11-09 14:10:00,66.57,66.6,66.43,66.5,6500.0,53.2604,53.2844,53.1484,53.2044,6500.0
2006-11-09 14:15:00,66.47,66.51,66.41,66.41,4700.0,53.1804,53.2124,53.1324,53.1324,4700.0
2006-11-09 14:20:00,66.42,66.44,66.3,66.33,12000.0,53.1404,53.1564,53.0443,53.0683,12000.0
2006-11-09 14:25:00,66.33,66.42,66.33,66.41,18300.0,53.0683,53.1404,53.0683,53.1324,18300.0
2006-11-09 14:30:00,66.41,66.45,66.39,66.44,7300.0,53.1324,53.1644,53.1164,53.1564,7300.0
2006-11-09 14:35:00,66.42,66.44,66.41,66.43,11100.0,53.1404,53.1564,53.1324,53.1484,11100.0
2006-11-09 14:40:00,66.42,66.42,66.31,66.31,5700.0,53.1404,53.1404,53.0523,53.0523,5700.0
2006-11-09 14:45:00,66.31,66.31,66.26,66.27,3500.0,53.0523,53.0523,53.0123,53.0203,3500.0
2006-11-09 14:50:00,66.27,66.46,66.27,66.46,8200.0,53.0203,53.1724,53.0203,53.1724,8200.0
2006-11-09 14:55:00,66.45,66.51,66.45,66.46,7000.0,53.1644,53.2124,53.1644,53.1724,7000.0
2006-11-09 15:00:00,66.46,66.46,66.37,66.37,10200.0,53.1724,53.1724,53.1004,53.1004,10200.0
2006-11-09 15:05:00,66.37,66.42,66.32,66.35,16100.0,53.1004,53.1404,53.0603,53.0843,16100.0
2006-11-09 15:10:00,66.37,66.41,66.23,66.25,11500.0,53.1004,53.1324,52.9883,53.0043,11500.0
2006-11-09 15:15:00,66.26,66.3,66.23,66.29,13700.0,53.0123,53.0443,52.9883,53.0363,13700.0
2006-11-09 15:20:00,66.29,66.31,66.27,66.27,9700.0,53.0363,53.0523,53.0203,53.0203,9700.0
2006-11-09 15:25:00,66.27,66.3,66.26,66.27,10300.0,53.0203,53.0443,53.0123,53.0203,10300.0
2006-11-09 15:30:00,66.28,66.33,66.19,66.2,10700.0,53.0283,53.0683,52.9563,52.9643,10700.0
2006-11-09 15:35:00,66.23,66.3,66.21,66.27,22200.0,52.9883,53.0443,52.9723,53.0203,22200.0
2006-11-09 15:40:00,66.27,66.28,66.2,66.27,26400.0,53.0203,53.0283,52.9643,53.0203,26400.0
2006-11-09 15:45:00,66.27,66.28,66.16,66.19,27200.0,53.0203,53.0283,52.9323,52.9563,27200.0
2006-11-09 15:50:00,66.18,66.28,66.18,66.19,18900.0,52.9483,53.0283,52.9483,52.9563,18900.0
2006-11-09 15:55:00,66.21,66.28,66.18,66.23,31200.0,52.9723,53.0283,52.9483,52.9883,31200.0
2006-11-10 09:30:00,65.9,66.45,65.9,66.44,73500.0,52.7243,53.1644,52.7243,53.1564,73500.0
2006-11-10 09:35:00,66.36,66.4,66.17,66.17,19300.0,53.0923,53.1244,52.9403,52.9403,19300.0
2006-11-10 09:40:00,66.17,66.17,66.01,66.12,14800.0,52.9403,52.9403,52.8123,52.9003,14800.0
2006-11-10 09:45:00,66.15,66.19,66.08,66.08,8800.0,52.9243,52.9563,52.8683,52.8683,8800.0
2006-11-10 09:50:00,66.07,66.14,66.07,66.11,9000.0,52.8603,52.9163,52.8603,52.8923,9000.0
2006-11-10 09:55:00,66.1,66.25,66.08,66.25,11700.0,52.8843,53.0043,52.8683,53.0043,11700.0
2006-11-10 10:00:00,66.33,66.36,66.2,66.2,34700.0,53.0683,53.0923,52.9643,52.9643,34700.0
2006-11-10 10:05:00,66.22,66.32,66.21,66.22,20600.0,52.9803,53.0603,52.9723,52.9803,20600.0
2006-11-10 10:10:00,66.2,66.2,66.01,66.04,11200.0,52.9643,52.9643,52.8123,52.8363,11200.0
2006-11-10 10:15:00,66.05,66.09,65.98,66.05,10400.0,52.8443,52.8763,52.7883,52.8443,10400.0
2006-11-10 10:20:00,66.06,66.06,65.82,65.82,12200.0,52.8523,52.8523,52.6603,52.6603,12200.0
2006-11-10 10:25:00,65.81,65.85,65.65,65.67,11600.0,52.6523,52.6843,52.5243,52.5403,11600.0
2006-11-10 10:30:00,65.67,65.7,65.63,65.66,9300.0,52.5403,52.5643,52.5083,52.5323,9300.0
2006-11-10 10:35:00,65.65,65.8,65.61,65.77,8700.0,52.5243,52.6443,52.4923,52.6203,8700.0
2006-11-10 10:40:00,65.76,65.85,65.75,65.83,7900.0,52.6123,52.6843,52.6043,52.6683,7900.0
2006-11-10 10:45:00,65.85,65.98,65.85,65.91,8100.0,52.6843,52.7883,52.6843,52.7323,8100.0
2006-11-10 10:50:00,65.91,65.97,65.87,65.88,14600.0,52.7323,52.7803,52.7003,52.7083,14600.0
2006-11-10 10:55:00,65.87,65.89,65.66,65.66,9100.0,52.7003,52.7163,52.5323,52.5323,9100.0
2006-11-10 11:00:00,65.64,65.66,65.5,65.52,11000.0,52.5163,52.5323,52.4043,52.4203,11000.0
2006-11-10 11:05:00,65.51,65.52,65.39,65.43,14200.0,52.4123,52.4203,52.3163,52.3483,14200.0
2006-11-10 11:10:00,65.43,65.46,65.4,65.46,7500.0,52.3483,52.3723,52.3243,52.3723,7500.0
2006-11-10 11:15:00,65.44,65.61,65.36,65.61,7800.0,52.3563,52.4923,52.2923,52.4923,7800.0
2006-11-10 11:20:00,65.62,65.74,65.58,65.74,7600.0,52.5003,52.5963,52.4683,52.5963,7600.0
2006-11-10 11:25:00,65.74,65.86,65.74,65.86,3800.0,52.5963,52.6923,52.5963,52.6923,3800.0
2006-11-10 11:30:00,65.84,66.0,65.84,66.0,12200.0,52.6763,52.8043,52.6763,52.8043,12200.0
2006-11-10 11:35:00,66.0,66.0,65.91,65.92,7000.0,52.8043,52.8043,52.7323,52.7403,7000.0
2006-11-10 11:40:00,65.91,65.93,65.89,65.93,11600.0,52.7323,52.7483,52.7163,52.7483,11600.0
2006-11-10 11:45:00,65.93,65.96,65.78,65.79,9900.0,52.7483,52.7723,52.6283,52.6363,9900.0
2006-11-10 11:50:00,65.79,65.9,65.79,65.86,4400.0,52.6363,52.7243,52.6363,52.6923,4400.0
2006-11-10 11:55:00,65.84,65.9,65.84,65.9,3100.0,52.6763,52.7243,52.6763,52.7243,3100.0
2006-11-10 12:00:00,65.9,65.99,65.88,65.99,8600.0,52.7243,52.7963,52.7083,52.7963,8600.0
2006-11-10 12:05:00,65.99,66.0,65.97,66.0,2200.0,52.7963,52.8043,52.7803,52.8043,2200.0
2006-11-10 12:10:00,66.0,66.05,65.99,65.99,5100.0,52.8043,52.8443,52.7963,52.7963,5100.0
2006-11-10 12:15:00,65.98,65.99,65.98,65.98,1900.0,52.7883,52.7963,52.7883,52.7883,1900.0
2006-11-10 12:20:00,65.98,65.98,65.96,65.97,3800.0,52.7883,52.7883,52.7723,52.7803,3800.0
2006-11-10 12:25:00,65.97,66.0,65.97,65.99,2400.0,52.7803,52.8043,52.7803,52.7963,2400.0
2006-11-10 12:30:00,66.0,66.03,66.0,66.01,2500.0,52.8043,52.8283,52.8043,52.8123,2500.0
2006-11-10 12:35:00,66.01,66.01,65.97,65.98,4800.0,52.8123,52.8123,52.7803,52.7883,4800.0
2006-11-10 12:40:00,65.97,65.99,65.97,65.98,4700.0,52.7803,52.7963,52.7803,52.7883,4700.0
2006-11-10 12:45:00,65.97,65.98,65.92,65.92,5900.0,52.7803,52.7883,52.7403,52.7403,5900.0
2006-11-10 12:50:00,65.93,65.95,65.9,65.95,4500.0,52.7483,52.7643,52.7243,52.7643,4500.0
2006-11-10 12:55:00,65.95,65.97,65.93,65.96,4300.0,52.7643,52.7803,52.7483,52.7723,4300.0
2006-11-10 13:00:00,65.97,65.97,65.93,65.93,3300.0,52.7803,52.7803,52.7483,52.7483,3300.0
2006-11-10 13:05:00,65.93,65.93,65.91,65.92,4500.0,52.7483,52.7483,52.7323,52.7403,4500.0
2006-11-10 13:10:00,65.92,65.94,65.91,65.92,4800.0,52.7403,52.7563,52.7323,52.7403,4800.0
2006-11-10 13:15:00,65.91,65.92,65.89,65.89,2600.0,52.7323,52.7403,52.7163,52.7163,2600.0
2006-11-10 13:20:00,65.88,65.88,65.82,65.83,2700.0,52.7083,52.7083,52.6603,52.6683,2700.0
2006-11-10 13:25:00,65.82,65.83,65.75,65.8,10000.0,52.6603,52.6683,52.6043,52.6443,10000.0
2006-11-10 13:30:00,65.77,65.79,65.72,65.78,7400.0,52.6203,52.6363,52.5803,52.6283,7400.0
2006-11-10 13:35:00,65.78,65.78,65.69,65.75,8800.0,52.6283,52.6283,52.5563,52.6043,8800.0
2006-11-10 13:40:00,65.75,65.78,65.74,65.78,4100.0,52.6043,52.6283,52.5963,52.6283,4100.0
2006-11-10 13:45:00,65.78,65.82,65.76,65.8,6300.0,52.6283,52.6603,52.6123,52.6443,6300.0
2006-11-10 13:50:00,65.79,65.86,65.79,65.8,8900.0,52.6363,52.6923,52.6363,52.6443,8900.0
2006-11-10 13:55:00,65.79,65.82,65.78,65.8,4400.0,52.6363,52.6603,52.6283,52.6443,4400.0
2006-11-10 14:00:00,65.8,65.83,65.75,65.83,4400.0,52.6443,52.6683,52.6043,52.6683,4400.0
2006-11-10 14:05:00,65.85,65.98,65.85,65.96,6800.0,52.6843,52.7883,52.6843,52.7723,6800.0
2006-11-10 14:10:00,65.96,66.03,65.95,65.97,8900.0,52.7723,52.8283,52.7643,52.7803,8900.0
2006-11-10 14:15:00,65.97,66.1,65.97,66.08,5600.0,52.7803,52.8843,52.7803,52.8683,5600.0
2006-11-10 14:20:00,66.08,66.11,66.07,66.11,5000.0,52.8683,52.8923,52.8603,52.8923,5000.0
2006-11-10 14:25:00,66.11,66.17,66.1,66.15,5000.0,52.8923,52.9403,52.8843,52.9243,5000.0
2006-11-10 14:30:00,66.16,66.16,66.04,66.09,6200.0,52.9323,52.9323,52.8363,52.8763,6200.0
2006-11-10 14:35:00,66.06,66.12,66.04,66.12,1900.0,52.8523,52.9003,52.8363,52.9003,1900.0
2006-11-10 14:40:00,66.15,66.31,66.14,66.29,9300.0,52.9243,53.0523,52.9163,53.0363,9300.0
2006-11-10 14:45:00,66.3,66.31,66.26,66.29,8400.0,53.0443,53.0523,53.0123,53.0363,8400.0
2006-11-10 14:50:00,66.3,66.34,66.29,66.34,7400.0,53.0443,53.0763,53.0363,53.0763,7400.0
2006-11-10 14:55:00,66.35,66.38,66.33,66.34,8500.0,53.0843,53.1084,53.0683,53.0763,8500.0
2006-11-10 15:00:00,66.34,66.35,66.3,66.33,9000.0,53.0763,53.0843,53.0443,53.0683,9000.0
2006-11-10 15:05:00,66.33,66.35,66.32,66.33,8800.0,53.0683,53.0843,53.0603,53.0683,8800.0
2006-11-10 15:10:00,66.34,66.35,66.27,66.27,6400.0,53.0763,53.0843,53.0203,53.0203,6400.0
2006-11-10 15:15:00,66.28,66.32,66.28,66.32,5400.0,53.0283,53.0603,53.0283,53.0603,5400.0
2006-11-10 15:20:00,66.32,66.34,66.25,66.29,10100.0,53.0603,53.0763,53.0043,53.0363,10100.0
2006-11-10 15:25:00,66.29,66.37,66.25,66.35,7300.0,53.0363,53.1004,53.0043,53.0843,7300.0
2006-11-10 15:30:00,66.36,66.41,66.35,66.39,5300.0,53.0923,53.1324,53.0843,53.1164,5300.0
2006-11-10 15:35:00,66.38,66.43,66.37,66.39,4100.0,53.1084,53.1484,53.1004,53.1164,4100.0
2006-11-10 15:40:00,66.4,66.43,66.34,66.35,10600.0,53.1244,53.1484,53.0763,53.0843,10600.0
2006-11-10 15:45:00,66.34,66.35,66.28,66.28,3100.0,53.0763,53.0843,53.0283,53.0283,3100.0
2006-11-10 15:50:00,66.27,66.27,66.19,66.19,13000.0,53.0203,53.0203,52.9563,52.9563,13000.0
2006-11-10 15:55:00,66.2,66.26,66.16,66.2,52500.0,52.9643,53.0123,52.9323,52.9643,52500.0
2006-11-13 09:30:00,66.24,66.24,66.16,66.21,13300.0,52.9963,52.9963,52.9323,52.9723,13300.0
2006-11-13 09:35:00,66.24,66.6,66.18,66.42,12800.0,52.9963,53.2844,52.9483,53.1404,12800.0
2006-11-13 09:40:00,66.43,66.65,66.26,66.34,20600.0,53.1484,53.3244,53.0123,53.0763,20600.0
2006-11-13 09:45:00,66.35,66.46,66.09,66.29,11300.0,53.0843,53.1724,52.8763,53.0363,11300.0
2006-11-13 09:50:00,66.29,66.54,66.26,66.54,8500.0,53.0363,53.2364,53.0123,53.2364,8500.0
2006-11-13 09:55:00,66.55,66.7,66.55,66.68,14800.0,53.2444,53.3644,53.2444,53.3484,14800.0
2006-11-13 10:00:00,66.67,66.78,66.6,66.7,11500.0,53.3404,53.4284,53.2844,53.3644,11500.0
2006-11-13 10:05:00,66.7,66.86,66.61,66.77,18100.0,53.3644,53.4924,53.2924,53.4204,18100.0
2006-11-13 10:10:00,66.77,67.0,66.77,67.0,17800.0,53.4204,53.6044,53.4204,53.6044,17800.0
2006-11-13 10:15:00,67.01,67.03,66.74,66.74,22600.0,53.6124,53.6284,53.3964,53.3964,22600.0
2006-11-13 10:20:00,66.75,67.05,66.75,67.05,17200.0,53.4044,53.6444,53.4044,53.6444,17200.0
2006-11-13 10:25:00,67.05,67.1,66.99,67.0,15500.0,53.6444,53.6844,53.5964,53.6044,15500.0
2006-11-13 10:30:00,67.01,67.03,66.95,67.01,9800.0,53.6124,53.6284,53.5644,53.6124,9800.0
2006-11-13 10:35:00,67.02,67.03,66.98,66.98,6100.0,53.6204,53.6284,53.5884,53.5884,6100.0
2006-11-13 10:40:00,66.99,67.02,66.98,67.02,7800.0,53.5964,53.6204,53.5884,53.6204,7800.0
2006-11-13 10:45:00,67.02,67.02,66.97,67.01,6500.0,53.6204,53.6204,53.5804,53.6124,6500.0
2006-11-13 10:50:00,67.03,67.21,67.01,67.2,18500.0,53.6284,53.7724,53.6124,53.7644,18500.0
2006-11-13 10:55:00,67.19,67.19,67.06,67.07,13900.0,53.7564,53.7564,53.6524,53.6604,13900.0
2006-11-13 11:00:00,67.06,67.12,66.99,67.01,8200.0,53.6524,53.7004,53.5964,53.6124,8200.0
2006-11-13 11:05:00,67.01,67.02,66.96,67.0,10100.0,53.6124,53.6204,53.5724,53.6044,10100.0
2006-11-13 11:10:00,67.0,67.14,66.99,67.11,9500.0,53.6044,53.7164,53.5964,53.6924,9500.0
2006-11-13 11:15:00,67.12,67.12,67.03,67.04,5400.0,53.7004,53.7004,53.6284,53.6364,5400.0
2006-11-13 11:20:00,67.04,67.12,67.02,67.1,5200.0,53.6364,53.7004,53.6204,53.6844,5200.0
2006-11-13 11:25:00,67.1,67.11,67.06,67.06,5100.0,53.6844,53.6924,53.6524,53.6524,5100.0
2006-11-13 11:30:00,67.05,67.06,67.02,67.02,4000.0,53.6444,53.6524,53.6204,53.6204,4000.0
2006-11-13 11:35:00,67.02,67.04,66.98,67.01,17200.0,53.6204,53.6364,53.5884,53.6124,17200.0
2006-11-13 11:40:00,67.02,67.02,66.99,66.99,6400.0,53.6204,53.6204,53.5964,53.5964,6400.0
2006-11-13 11:45:00,67.0,67.1,66.98,67.1,9700.0,53.6044,53.6844,53.5884,53.6844,9700.0
2006-11-13 11:50:00,67.09,67.1,67.04,67.04,8000.0,53.6764,53.6844,53.6364,53.6364,8000.0
2006-11-13 11:55:00,67.05,67.17,67.02,67.17,13400.0,53.6444,53.7404,53.6204,53.7404,13400.0
2006-11-13 12:00:00,67.16,67.21,67.14,67.15,9300.0,53.7324,53.7724,53.7164,53.7244,9300.0
2006-11-13 12:05:00,67.14,67.17,67.05,67.05,6300.0,53.7164,53.7404,53.6444,53.6444,6300.0
2006-11-13 12:10:00,67.04,67.04,66.99,67.0,5500.0,53.6364,53.6364,53.5964,53.6044,5500.0
2006-11-13 12:15:00,67.0,67.12,67.0,67.05,8500.0,53.6044,53.7004,53.6044,53.6444,8500.0
2006-11-13 12:20:00,67.04,67.11,66.97,67.11,8900.0,53.6364,53.6924,53.5804,53.6924,8900.0
2006-11-13 12:25:00,67.13,67.19,67.02,67.13,9500.0,53.7084,53.7564,53.6204,53.7084,9500.0
2006-11-13 12:30:00,67.14,67.24,67.14,67.21,4800.0,53.7164,53.7964,53.7164,53.7724,4800.0
2006-11-13 12:35:00,67.21,67.21,67.13,67.13,4100.0,53.7724,53.7724,53.7084,53.7084,4100.0
2006-11-13 12:40:00,67.12,67.22,67.11,67.2,7800.0,53.7004,53.7804,53.6924,53.7644,7800.0
2006-11-13 12:45:00,67.2,67.21,67.12,67.19,11200.0,53.7644,53.7724,53.7004,53.7564,11200.0
2006-11-13 12:50:00,67.2,67.27,67.2,67.26,15100.0,53.7644,53.8204,53.7644,53.8124,15100.0
2006-11-13 12:55:00,67.25,67.26,67.21,67.22,11300.0,53.8044,53.8124,53.7724,53.7804,11300.0
2006-11-13 13:00:00,67.2,67.22,67.14,67.21,7700.0,53.7644,53.7804,53.7164,53.7724,7700.0
2006-11-13 13:05:00,67.21,67.26,67.2,67.22,4900.0,53.7724,53.8124,53.7644,53.7804,4900.0
2006-11-13 13:10:00,67.21,67.23,67.18,67.19,6000.0,53.7724,53.7884,53.7484,53.7564,6000.0
2006-11-13 13:15:00,67.21,67.27,67.21,67.23,6300.0,53.7724,53.8204,53.7724,53.7884,6300.0
2006-11-13 13:20:00,67.23,67.36,67.18,67.35,14200.0,53.7884,53.8924,53.7484,53.8844,14200.0
2006-11-13 13:25:00,67.35,67.38,67.34,67.35,14400.0,53.8844,53.9084,53.8764,53.8844,14400.0
2006-11-13 13:30:00,67.34,67.42,67.31,67.41,17000.0,53.8764,53.9404,53.8524,53.9324,17000.0
2006-11-13 13:35:00,67.42,67.47,67.39,67.43,22200.0,53.9404,53.9804,53.9164,53.9484,22200.0
2006-11-13 13:40:00,67.43,67.43,67.36,67.36,17900.0,53.9484,53.9484,53.8924,53.8924,17900.0
2006-11-13 13:45:00,67.34,67.5,67.34,67.49,23200.0,53.8764,54.0044,53.8764,53.9964,23200.0
2006-11-13 13:50:00,67.49,67.55,67.48,67.53,26100.0,53.9964,54.0444,53.9884,54.0284,26100.0
2006-11-13 13:55:00,67.52,67.72,67.52,67.72,29600.0,54.0204,54.1804,54.0204,54.1804,29600.0
2006-11-13 14:00:00,67.72,67.84,67.72,67.82,67000.0,54.1804,54.2764,54.1804,54.2604,67000.0
2006-11-13 14:05:00,67.81,67.82,67.65,67.75,28600.0,54.2524,54.2604,54.1244,54.2044,28600.0
2006-11-13 14:10:00,67.74,67.83,67.72,67.81,22900.0,54.1964,54.2684,54.1804,54.2524,22900.0
2006-11-13 14:15:00,67.82,67.83,67.78,67.83,18900.0,54.2604,54.2684,54.2284,54.2684,18900.0
2006-11-13 14:20:00,67.82,67.84,67.77,67.8,22700.0,54.2604,54.2764,54.2204,54.2444,22700.0
2006-11-13 14:25:00,67.8,67.84,67.8,67.83,14900.0,54.2444,54.2764,54.2444,54.2684,14900.0
2006-11-13 14:30:00,67.83,67.87,67.78,67.87,20400.0,54.2684,54.3004,54.2284,54.3004,20400.0
2006-11-13 14:35:00,67.88,67.91,67.81,67.81,18300.0,54.3084,54.3325,54.2524,54.2524,18300.0
2006-11-13 14:40:00,67.8,67.81,67.78,67.81,20400.0,54.2444,54.2524,54.2284,54.2524,20400.0
2006-11-13 14:45:00,67.81,67.9,67.8,67.89,21500.0,54.2524,54.3245,54.2444,54.3165,21500.0
2006-11-13 14:50:00,67.89,67.89,67.83,67.83,9100.0,54.3165,54.3165,54.2684,54.2684,9100.0
2006-11-13 14:55:00,67.84,67.89,67.81,67.81,11500.0,54.2764,54.3165,54.2524,54.2524,11500.0
2006-11-13 15:00:00,67.81,67.86,67.77,67.85,20800.0,54.2524,54.2924,54.2204,54.2844,20800.0
2006-11-13 15:05:00,67.86,67.97,67.86,67.91,35100.0,54.2924,54.3805,54.2924,54.3325,35100.0
2006-11-13 15:10:00,67.91,67.92,67.85,67.88,20400.0,54.3325,54.3405,54.2844,54.3084,20400.0
2006-11-13 15:15:00,67.87,67.96,67.85,67.94,16500.0,54.3004,54.3725,54.2844,54.3565,16500.0
2006-11-13 15:20:00,67.95,67.96,67.87,67.88,9000.0,54.3645,54.3725,54.3004,54.3084,9000.0
2006-11-13 15:25:00,67.87,67.96,67.85,67.88,14600.0,54.3004,54.3725,54.2844,54.3084,14600.0
2006-11-13 15:30:00,67.88,67.99,67.88,67.98,15300.0,54.3084,54.3965,54.3084,54.3885,15300.0
2006-11-13 15:35:00,67.98,67.98,67.86,67.91,17100.0,54.3885,54.3885,54.2924,54.3325,17100.0
2006-11-13 15:40:00,67.91,67.97,67.89,67.96,23100.0,54.3325,54.3805,54.3165,54.3725,23100.0
2006-11-13 15:45:00,67.96,67.98,67.93,67.96,17200.0,54.3725,54.3885,54.3485,54.3725,17200.0
2006-11-13 15:50:00,67.97,67.99,67.92,67.93,23400.0,54.3805,54.3965,54.3405,54.3485,23400.0
2006-11-13 15:55:00,67.93,68.0,67.88,67.96,44300.0,54.3485,54.4045,54.3084,54.3725,44300.0
2006-11-14 09:30:00,68.0,68.25,67.96,67.99,35800.0,54.4045,54.6045,54.3725,54.3965,35800.0
2006-11-14 09:35:00,68.0,68.0,67.64,67.71,12900.0,54.4045,54.4045,54.1164,54.1724,12900.0
2006-11-14 09:40:00,67.71,68.24,67.7,68.23,25500.0,54.1724,54.5965,54.1644,54.5885,25500.0
2006-11-14 09:45:00,68.27,68.28,67.76,67.81,14200.0,54.6205,54.6285,54.2124,54.2524,14200.0
2006-11-14 09:50:00,67.82,68.1,67.79,67.9,14600.0,54.2604,54.4845,54.2364,54.3245,14600.0
2006-11-14 09:55:00,67.89,67.94,67.76,67.93,15000.0,54.3165,54.3565,54.2124,54.3485,15000.0
2006-11-14 10:00:00,67.95,67.95,67.68,67.86,16400.0,54.3645,54.3645,54.1484,54.2924,16400.0
2006-11-14 10:05:00,67.86,68.01,67.86,67.95,12600.0,54.2924,54.4125,54.2924,54.3645,12600.0
2006-11-14 10:10:00,67.95,68.06,67.71,67.84,21500.0,54.3645,54.4525,54.1724,54.2764,21500.0
2006-11-14 10:15:00,67.83,68.02,67.83,67.91,15700.0,54.2684,54.4205,54.2684,54.3325,15700.0
2006-11-14 10:20:00,67.9,67.9,67.69,67.74,13500.0,54.3245,54.3245,54.1564,54.1964,13500.0
2006-11-14 10:25:00,67.73,67.88,67.67,67.8,17100.0,54.1884,54.3084,54.1404,54.2444,17100.0
2006-11-14 10:30:00,67.81,67.86,67.77,67.84,12600.0,54.2524,54.2924,54.2204,54.2764,12600.0
2006-11-14 10:35:00,67.84,67.86,67.83,67.85,16200.0,54.2764,54.2924,54.2684,54.2844,16200.0
2006-11-14 10:40:00,67.85,67.85,67.76,67.76,6300.0,54.2844,54.2844,54.2124,54.2124,6300.0
2006-11-14 10:45:00,67.75,67.81,67.75,67.77,8600.0,54.2044,54.2524,54.2044,54.2204,8600.0
2006-11-14 10:50:00,67.77,67.79,67.7,67.7,10100.0,54.2204,54.2364,54.1644,54.1644,10100.0
2006-11-14 10:55:00,67.7,67.78,67.68,67.68,12600.0,54.1644,54.2284,54.1484,54.1484,12600.0
2006-11-14 11:00:00,67.68,67.72,67.57,67.71,12300.0,54.1484,54.1804,54.0604,54.1724,12300.0
2006-11-14 11:05:00,67.69,67.69,67.6,67.67,7100.0,54.1564,54.1564,54.0844,54.1404,7100.0
2006-11-14 11:10:00,67.65,67.65,67.48,67.48,10700.0,54.1244,54.1244,53.9884,53.9884,10700.0
2006-11-14 11:15:00,67.49,67.62,67.49,67.62,8000.0,53.9964,54.1004,53.9964,54.1004,8000.0
2006-11-14 11:20:00,67.58,67.58,67.52,67.52,5700.0,54.0684,54.0684,54.0204,54.0204,5700.0
2006-11-14 11:25:00,67.52,67.65,67.52,67.58,10600.0,54.0204,54.1244,54.0204,54.0684,10600.0
2006-11-14 11:30:00,67.6,67.64,67.56,67.64,4600.0,54.0844,54.1164,54.0524,54.1164,4600.0
2006-11-14 11:35:00,67.64,67.64,67.52,67.53,3500.0,54.1164,54.1164,54.0204,54.0284,3500.0
2006-11-14 11:40:00,67.53,67.76,67.53,67.65,19300.0,54.0284,54.2124,54.0284,54.1244,19300.0
2006-11-14 11:45:00,67.65,67.73,67.61,67.73,11400.0,54.1244,54.1884,54.0924,54.1884,11400.0
2006-11-14 11:50:00,67.74,67.74,67.66,67.66,3300.0,54.1964,54.1964,54.1324,54.1324,3300.0
2006-11-14 11:55:00,67.66,67.81,67.65,67.78,6400.0,54.1324,54.2524,54.1244,54.2284,6400.0
2006-11-14 12:00:00,67.78,67.78,67.7,67.7,12000.0,54.2284,54.2284,54.1644,54.1644,12000.0
2006-11-14 12:05:00,67.68,67.68,67.56,67.6,6000.0,54.1484,54.1484,54.0524,54.0844,6000.0
2006-11-14 12:10:00,67.59,67.59,67.51,67.52,3500.0,54.0764,54.0764,54.0124,54.0204,3500.0
2006-11-14 12:15:00,67.52,67.52,67.45,67.5,19100.0,54.0204,54.0204,53.9644,54.0044,19100.0
2006-11-14 12:20:00,67.49,67.5,67.42,67.43,8200.0,53.9964,54.0044,53.9404,53.9484,8200.0
2006-11-14 12:25:00,67.43,67.48,67.41,67.46,3500.0,53.9484,53.9884,53.9324,53.9724,3500.0
2006-11-14 12:30:00,67.46,67.46,67.35,67.4,11800.0,53.9724,53.9724,53.8844,53.9244,11800.0
2006-11-14 12:35:00,67.41,67.45,67.39,67.4,4200.0,53.9324,53.9644,53.9164,53.9244,4200.0
2006-11-14 12:40:00,67.4,67.45,67.31,67.33,10300.0,53.9244,53.9644,53.8524,53.8684,10300.0
2006-11-14 12:45:00,67.33,67.49,67.32,67.38,20700.0,53.8684,53.9964,53.8604,53.9084,20700.0
2006-11-14 12:50:00,67.37,67.43,67.32,67.4,11000.0,53.9004,53.9484,53.8604,53.9244,11000.0
2006-11-14 12:55:00,67.4,67.44,67.37,67.44,8800.0,53.9244,53.9564,53.9004,53.9564,8800.0
2006-11-14 13:00:00,67.43,67.47,67.41,67.41,23600.0,53.9484,53.9804,53.9324,53.9324,23600.0
2006-11-14 13:05:00,67.4,67.4,67.34,67.36,7400.0,53.9244,53.9244,53.8764,53.8924,7400.0
2006-11-14 13:10:00,67.34,67.34,67.25,67.26,4700.0,53.8764,53.8764,53.8044,53.8124,4700.0
2006-11-14 13:15:00,67.27,67.35,67.27,67.33,5900.0,53.8204,53.8844,53.8204,53.8684,5900.0
2006-11-14 13:20:00,67.32,67.44,67.32,67.42,12800.0,53.8604,53.9564,53.8604,53.9404,12800.0
2006-11-14 13:25:00,67.4,67.41,67.27,67.27,9700.0,53.9244,53.9324,53.8204,53.8204,9700.0
2006-11-14 13:30:00,67.28,67.31,67.24,67.25,12300.0,53.8284,53.8524,53.7964,53.8044,12300.0
2006-11-14 13:35:00,67.25,67.38,67.25,67.35,14500.0,53.8044,53.9084,53.8044,53.8844,14500.0
2006-11-14 13:40:00,67.37,67.49,67.37,67.46,6000.0,53.9004,53.9964,53.9004,53.9724,6000.0
2006-11-14 13:45:00,67.46,67.54,67.46,67.54,4700.0,53.9724,54.0364,53.9724,54.0364,4700.0
2006-11-14 13:50:00,67.56,67.56,67.5,67.5,2400.0,54.0524,54.0524,54.0044,54.0044,2400.0
2006-11-14 13:55:00,67.51,67.51,67.45,67.46,46300.0,54.0124,54.0124,53.9644,53.9724,46300.0
2006-11-14 14:00:00,67.48,67.57,67.35,67.51,29000.0,53.9884,54.0604,53.8844,54.0124,29000.0
2006-11-14 14:05:00,67.51,67.6,67.45,67.6,9100.0,54.0124,54.0844,53.9644,54.0844,9100.0
2006-11-14 14:10:00,67.62,67.76,67.59,67.75,20900.0,54.1004,54.2124,54.0764,54.2044,20900.0
2006-11-14 14:15:00,67.74,67.82,67.74,67.8,9600.0,54.1964,54.2604,54.1964,54.2444,9600.0
2006-11-14 14:20:00,67.8,67.8,67.74,67.75,4100.0,54.2444,54.2444,54.1964,54.2044,4100.0
2006-11-14 14:25:00,67.75,67.83,67.74,67.83,4900.0,54.2044,54.2684,54.1964,54.2684,4900.0
2006-11-14 14:30:00,67.85,67.89,67.81,67.86,9200.0,54.2844,54.3165,54.2524,54.2924,9200.0
2006-11-14 14:35:00,67.84,67.98,67.84,67.98,9400.0,54.2764,54.3885,54.2764,54.3885,9400.0
2006-11-14 14:40:00,67.98,68.13,67.98,68.13,28500.0,54.3885,54.5085,54.3885,54.5085,28500.0
2006-11-14 14:45:00,68.13,68.36,68.01,68.32,54300.0,54.5085,54.6925,54.4125,54.6605,54300.0
2006-11-14 14:50:00,68.33,68.33,68.25,68.32,11000.0,54.6685,54.6685,54.6045,54.6605,11000.0
2006-11-14 14:55:00,68.29,68.38,68.28,68.33,10200.0,54.6365,54.7085,54.6285,54.6685,10200.0
2006-11-14 15:00:00,68.36,68.5,68.36,68.46,13700.0,54.6925,54.8045,54.6925,54.7725,13700.0
2006-11-14 15:05:00,68.45,68.45,68.41,68.43,8400.0,54.7645,54.7645,54.7325,54.7485,8400.0
2006-11-14 15:10:00,68.43,68.46,68.4,68.4,6000.0,54.7485,54.7725,54.7245,54.7245,6000.0
2006-11-14 15:15:00,68.39,68.39,68.29,68.34,15100.0,54.7165,54.7165,54.6365,54.6765,15100.0
2006-11-14 15:20:00,68.34,68.35,68.29,68.34,7200.0,54.6765,54.6845,54.6365,54.6765,7200.0
2006-11-14 15:25:00,68.31,68.31,68.22,68.22,8000.0,54.6525,54.6525,54.5805,54.5805,8000.0
2006-11-14 15:30:00,68.22,68.31,68.22,68.26,18700.0,54.5805,54.6525,54.5805,54.6125,18700.0
2006-11-14 15:35:00,68.26,68.47,68.26,68.47,21400.0,54.6125,54.7805,54.6125,54.7805,21400.0
2006-11-14 15:40:00,68.47,68.48,68.41,68.43,23200.0,54.7805,54.7885,54.7325,54.7485,23200.0
2006-11-14 15:45:00,68.44,68.53,68.42,68.51,47000.0,54.7565,54.8285,54.7405,54.8125,47000.0
2006-11-14 15:50:00,68.52,68.6,68.5,68.53,38300.0,54.8205,54.8845,54.8045,54.8285,38300.0
2006-11-14 15:55:00,68.53,68.54,68.5,68.51,13600.0,54.8285,54.8365,54.8045,54.8125,13600.0
2006-11-15 09:30:00,68.75,68.75,68.71,68.71,18000.0,55.0045,55.0045,54.9725,54.9725,18000.0
2006-11-15 09:35:00,68.71,68.81,68.44,68.81,15600.0,54.9725,55.0525,54.7565,55.0525,15600.0
2006-11-15 09:40:00,68.81,69.17,68.79,69.02,65400.0,55.0525,55.3405,55.0365,55.2205,65400.0
2006-11-15 09:45:00,69.02,69.03,68.73,68.89,40600.0,55.2205,55.2285,54.9885,55.1165,40600.0
2006-11-15 09:50:00,68.92,69.04,68.92,69.01,14200.0,55.1405,55.2365,55.1405,55.2125,14200.0
2006-11-15 09:55:00,69.01,69.12,68.99,69.0,23700.0,55.2125,55.3005,55.1965,55.2045,23700.0
2006-11-15 10:00:00,68.99,69.11,68.92,69.07,24400.0,55.1965,55.2925,55.1405,55.2605,24400.0
2006-11-15 10:05:00,69.08,69.11,68.94,68.99,11400.0,55.2685,55.2925,55.1565,55.1965,11400.0
2006-11-15 10:10:00,69.0,69.13,69.0,69.11,14700.0,55.2045,55.3085,55.2045,55.2925,14700.0
2006-11-15 10:15:00,69.12,69.3,69.11,69.26,28400.0,55.3005,55.4445,55.2925,55.4125,28400.0
2006-11-15 10:20:00,69.27,69.46,69.27,69.46,30800.0,55.4205,55.5726,55.4205,55.5726,30800.0
2006-11-15 10:25:00,69.45,69.52,69.36,69.43,27100.0,55.5646,55.6206,55.4925,55.5486,27100.0
2006-11-15 10:30:00,69.44,69.46,69.34,69.42,27600.0,55.5566,55.5726,55.4765,55.5406,27600.0
2006-11-15 10:35:00,69.42,69.45,69.38,69.4,26400.0,55.5406,55.5646,55.5085,55.5245,26400.0
2006-11-15 10:40:00,69.39,69.41,69.33,69.33,24100.0,55.5165,55.5325,55.4685,55.4685,24100.0
2006-11-15 10:45:00,69.33,69.42,69.33,69.36,14400.0,55.4685,55.5406,55.4685,55.4925,14400.0
2006-11-15 10:50:00,69.36,69.36,69.28,69.35,14500.0,55.4925,55.4925,55.4285,55.4845,14500.0
2006-11-15 10:55:00,69.35,69.44,69.35,69.38,14800.0,55.4845,55.5566,55.4845,55.5085,14800.0
2006-11-15 11:00:00,69.37,69.42,69.32,69.33,11800.0,55.5005,55.5406,55.4605,55.4685,11800.0
2006-11-15 11:05:00,69.33,69.36,69.31,69.34,23300.0,55.4685,55.4925,55.4525,55.4765,23300.0
2006-11-15 11:10:00,69.33,69.38,69.27,69.37,18700.0,55.4685,55.5085,55.4205,55.5005,18700.0
2006-11-15 11:15:00,69.37,69.44,69.37,69.38,33600.0,55.5005,55.5566,55.5005,55.5085,33600.0
2006-11-15 11:20:00,69.4,69.54,69.38,69.54,13900.0,55.5245,55.6366,55.5085,55.6366,13900.0
2006-11-15 11:25:00,69.56,69.6,69.53,69.59,17200.0,55.6526,55.6846,55.6286,55.6766,17200.0
2006-11-15 11:30:00,69.59,69.65,69.49,69.55,21300.0,55.6766,55.7246,55.5966,55.6446,21300.0
2006-11-15 11:35:00,69.55,69.55,69.43,69.43,18900.0,55.6446,55.6446,55.5486,55.5486,18900.0
2006-11-15 11:40:00,69.43,69.52,69.43,69.52,16100.0,55.5486,55.6206,55.5486,55.6206,16100.0
2006-11-15 11:45:00,69.54,69.6,69.54,69.58,10800.0,55.6366,55.6846,55.6366,55.6686,10800.0
2006-11-15 11:50:00,69.58,69.59,69.49,69.49,13800.0,55.6686,55.6766,55.5966,55.5966,13800.0
2006-11-15 11:55:00,69.49,69.49,69.39,69.48,6600.0,55.5966,55.5966,55.5165,55.5886,6600.0
2006-11-15 12:00:00,69.5,69.58,69.5,69.57,12300.0,55.6046,55.6686,55.6046,55.6606,12300.0
2006-11-15 12:05:00,69.57,69.6,69.52,69.54,9400.0,55.6606,55.6846,55.6206,55.6366,9400.0
2006-11-15 12:10:00,69.54,69.61,69.53,69.58,9000.0,55.6366,55.6926,55.6286,55.6686,9000.0
2006-11-15 12:15:00,69.59,69.6,69.56,69.57,8700.0,55.6766,55.6846,55.6526,55.6606,8700.0
2006-11-15 12:20:00,69.55,69.55,69.4,69.4,11600.0,55.6446,55.6446,55.5245,55.5245,11600.0
2006-11-15 12:25:00,69.39,69.4,69.3,69.3,12500.0,55.5165,55.5245,55.4445,55.4445,12500.0
2006-11-15 12:30:00,69.3,69.32,69.26,69.28,15600.0,55.4445,55.4605,55.4125,55.4285,15600.0
2006-11-15 12:35:00,69.28,69.33,69.25,69.33,69800.0,55.4285,55.4685,55.4045,55.4685,69800.0
2006-11-15 12:40:00,69.33,69.41,69.29,69.29,26200.0,55.4685,55.5325,55.4365,55.4365,26200.0
2006-11-15 12:45:00,69.29,69.29,69.19,69.2,13000.0,55.4365,55.4365,55.3565,55.3645,13000.0
2006-11-15 12:50:00,69.21,69.22,69.13,69.14,11200.0,55.3725,55.3805,55.3085,55.3165,11200.0
2006-11-15 12:55:00,69.15,69.16,69.09,69.12,45900.0,55.3245,55.3325,55.2765,55.3005,45900.0
2006-11-15 13:00:00,69.13,69.15,69.1,69.13,9100.0,55.3085,55.3245,55.2845,55.3085,9100.0
2006-11-15 13:05:00,69.13,69.29,69.13,69.29,13600.0,55.3085,55.4365,55.3085,55.4365,13600.0
2006-11-15 13:10:00,69.29,69.33,69.24,69.24,11600.0,55.4365,55.4685,55.3965,55.3965,11600.0
2006-11-15 13:15:00,69.24,69.29,69.23,69.24,9100.0,55.3965,55.4365,55.3885,55.3965,9100.0
2006-11-15 13:20:00,69.24,69.28,69.24,69.28,2300.0,55.3965,55.4285,55.3965,55.4285,2300.0
2006-11-15 13:25:00,69.28,69.35,69.28,69.34,9900.0,55.4285,55.4845,55.4285,55.4765,9900.0
2006-11-15 13:30:00,69.34,69.37,69.32,69.32,15000.0,55.4765,55.5005,55.4605,55.4605,15000.0
2006-11-15 13:35:00,69.32,69.32,69.23,69.28,12300.0,55.4605,55.4605,55.3885,55.4285,12300.0
2006-11-15 13:40:00,69.28,69.29,69.25,69.26,7600.0,55.4285,55.4365,55.4045,55.4125,7600.0
2006-11-15 13:45:00,69.26,69.35,69.2,69.25,78200.0,55.4125,55.4845,55.3645,55.4045,78200.0
2006-11-15 13:50:00,69.25,69.4,69.25,69.39,10900.0,55.4045,55.5245,55.4045,55.5165,10900.0
2006-11-15 13:55:00,69.39,69.39,69.32,69.32,11800.0,55.5165,55.5165,55.4605,55.4605,11800.0
2006-11-15 14:00:00,69.29,69.31,69.17,69.24,22100.0,55.4365,55.4525,55.3405,55.3965,22100.0
2006-11-15 14:05:00,69.23,69.31,69.18,69.31,9300.0,55.3885,55.4525,55.3485,55.4525,9300.0
2006-11-15 14:10:00,69.3,69.3,69.22,69.24,21800.0,55.4445,55.4445,55.3805,55.3965,21800.0
2006-11-15 14:15:00,69.24,69.24,69.06,69.11,14200.0,55.3965,55.3965,55.2525,55.2925,14200.0
2006-11-15 14:20:00,69.1,69.13,69.06,69.12,12300.0,55.2845,55.3085,55.2525,55.3005,12300.0
2006-11-15 14:25:00,69.14,69.2,69.06,69.06,9100.0,55.3165,55.3645,55.2525,55.2525,9100.0
2006-11-15 14:30:00,69.03,69.1,68.98,69.1,5400.0,55.2285,55.2845,55.1885,55.2845,5400.0
2006-11-15 14:35:00,69.09,69.09,68.9,68.9,7900.0,55.2765,55.2765,55.1245,55.1245,7900.0
2006-11-15 14:40:00,68.89,68.89,68.84,68.85,8300.0,55.1165,55.1165,55.0765,55.0845,8300.0
2006-11-15 14:45:00,68.87,68.87,68.8,68.86,9400.0,55.1005,55.1005,55.0445,55.0925,9400.0
2006-11-15 14:50:00,68.86,68.88,68.78,68.86,10500.0,55.0925,55.1085,55.0285,55.0925,10500.0
2006-11-15 14:55:00,68.87,68.95,68.84,68.95,6600.0,55.1005,55.1645,55.0765,55.1645,6600.0
2006-11-15 15:00:00,68.96,68.96,68.88,68.93,6700.0,55.1725,55.1725,55.1085,55.1485,6700.0
2006-11-15 15:05:00,68.92,68.95,68.88,68.91,7900.0,55.1405,55.1645,55.1085,55.1325,7900.0
2006-11-15 15:10:00,68.92,68.95,68.91,68.95,8500.0,55.1405,55.1645,55.1325,55.1645,8500.0
2006-11-15 15:15:00,68.98,69.04,68.95,69.02,9500.0,55.1885,55.2365,55.1645,55.2205,9500.0
2006-11-15 15:20:00,69.01,69.03,68.97,69.0,9200.0,55.2125,55.2285,55.1805,55.2045,9200.0
2006-11-15 15:25:00,68.98,69.03,68.96,69.03,8600.0,55.1885,55.2285,55.1725,55.2285,8600.0
2006-11-15 15:30:00,69.04,69.04,68.93,68.94,9200.0,55.2365,55.2365,55.1485,55.1565,9200.0
2006-11-15 15:35:00,68.92,69.0,68.92,68.94,10300.0,55.1405,55.2045,55.1405,55.1565,10300.0
2006-11-15 15:40:00,68.95,68.95,68.89,68.89,6700.0,55.1645,55.1645,55.1165,55.1165,6700.0
2006-11-15 15:45:00,68.89,68.96,68.89,68.96,18600.0,55.1165,55.1725,55.1165,55.1725,18600.0
2006-11-15 15:50:00,68.95,69.04,68.94,68.95,16500.0,55.1645,55.2365,55.1565,55.1645,16500.0
2006-11-15 15:55:00,68.95,68.96,68.79,68.8,73900.0,55.1645,55.1725,55.0365,55.0445,73900.0
2006-11-16 09:35:00,69.15,69.15,69.03,69.1,22900.0,55.3804,55.3804,55.2843,55.3404,22900.0
2006-11-16 09:40:00,69.1,69.11,69.07,69.1,6300.0,55.3404,55.3484,55.3163,55.3404,6300.0
2006-11-16 09:45:00,69.09,69.1,69.03,69.04,12400.0,55.3324,55.3404,55.2843,55.2923,12400.0
2006-11-16 09:50:00,69.02,69.12,68.98,69.12,8900.0,55.2763,55.3564,55.2443,55.3564,8900.0
2006-11-16 09:55:00,69.12,69.27,69.1,69.2,9500.0,55.3564,55.4765,55.3404,55.4205,9500.0
2006-11-16 10:00:00,69.21,69.3,69.15,69.15,12700.0,55.4285,55.5005,55.3804,55.3804,12700.0
2006-11-16 10:05:00,69.15,69.24,69.15,69.23,10400.0,55.3804,55.4525,55.3804,55.4445,10400.0
2006-11-16 10:10:00,69.23,69.27,69.22,69.25,7900.0,55.4445,55.4765,55.4365,55.4605,7900.0
2006-11-16 10:15:00,69.24,69.27,69.2,69.27,16600.0,55.4525,55.4765,55.4205,55.4765,16600.0
2006-11-16 10:20:00,69.26,69.46,69.26,69.45,26100.0,55.4685,55.6287,55.4685,55.6207,26100.0
2006-11-16 10:25:00,69.47,69.47,69.33,69.42,18900.0,55.6367,55.6367,55.5246,55.5967,18900.0
2006-11-16 10:30:00,69.44,69.45,69.4,69.42,5700.0,55.6127,55.6207,55.5806,55.5967,5700.0
2006-11-16 10:35:00,69.42,69.5,69.41,69.47,9500.0,55.5967,55.6607,55.5886,55.6367,9500.0
2006-11-16 10:40:00,69.47,69.54,69.45,69.54,10300.0,55.6367,55.6928,55.6207,55.6928,10300.0
2006-11-16 10:45:00,69.53,69.61,69.38,69.41,11700.0,55.6847,55.7488,55.5646,55.5886,11700.0
2006-11-16 10:50:00,69.42,69.42,69.33,69.39,8400.0,55.5967,55.5967,55.5246,55.5726,8400.0
2006-11-16 10:55:00,69.37,69.4,69.34,69.37,6100.0,55.5566,55.5806,55.5326,55.5566,6100.0
2006-11-16 11:00:00,69.37,69.5,69.33,69.5,15500.0,55.5566,55.6607,55.5246,55.6607,15500.0
2006-11-16 11:05:00,69.5,69.5,69.42,69.46,13700.0,55.6607,55.6607,55.5967,55.6287,13700.0
2006-11-16 11:10:00,69.46,69.47,69.4,69.43,18800.0,55.6287,55.6367,55.5806,55.6047,18800.0
2006-11-16 11:15:00,69.43,69.48,69.43,69.46,13600.0,55.6047,55.6447,55.6047,55.6287,13600.0
2006-11-16 11:20:00,69.47,69.48,69.42,69.44,11000.0,55.6367,55.6447,55.5967,55.6127,11000.0
2006-11-16 11:25:00,69.45,69.5,69.43,69.43,11000.0,55.6207,55.6607,55.6047,55.6047,11000.0
2006-11-16 11:30:00,69.44,69.49,69.44,69.47,10600.0,55.6127,55.6527,55.6127,55.6367,10600.0
2006-11-16 11:35:00,69.47,69.47,69.43,69.45,11100.0,55.6367,55.6367,55.6047,55.6207,11100.0
2006-11-16 11:40:00,69.44,69.45,69.4,69.45,8000.0,55.6127,55.6207,55.5806,55.6207,8000.0
2006-11-16 11:45:00,69.45,69.46,69.43,69.44,18500.0,55.6207,55.6287,55.6047,55.6127,18500.0
2006-11-16 11:50:00,69.45,69.49,69.44,69.46,11500.0,55.6207,55.6527,55.6127,55.6287,11500.0
2006-11-16 11:55:00,69.46,69.49,69.38,69.38,29300.0,55.6287,55.6527,55.5646,55.5646,29300.0
2006-11-16 12:00:00,69.38,69.43,69.33,69.33,16900.0,55.5646,55.6047,55.5246,55.5246,16900.0
2006-11-16 12:05:00,69.34,69.44,69.34,69.42,9400.0,55.5326,55.6127,55.5326,55.5967,9400.0
2006-11-16 12:10:00,69.42,69.42,69.33,69.34,4500.0,55.5967,55.5967,55.5246,55.5326,4500.0
2006-11-16 12:15:00,69.34,69.34,69.24,69.25,11300.0,55.5326,55.5326,55.4525,55.4605,11300.0
2006-11-16 12:20:00,69.24,69.25,69.19,69.19,10100.0,55.4525,55.4605,55.4125,55.4125,10100.0
2006-11-16 12:25:00,69.19,69.26,69.19,69.23,10200.0,55.4125,55.4685,55.4125,55.4445,10200.0
2006-11-16 12:30:00,69.22,69.24,69.2,69.23,5000.0,55.4365,55.4525,55.4205,55.4445,5000.0
2006-11-16 12:35:00,69.23,69.25,69.22,69.24,4300.0,55.4445,55.4605,55.4365,55.4525,4300.0
2006-11-16 12:40:00,69.24,69.29,69.24,69.29,13000.0,55.4525,55.4925,55.4525,55.4925,13000.0
2006-11-16 12:45:00,69.3,69.37,69.3,69.33,6600.0,55.5005,55.5566,55.5005,55.5246,6600.0
2006-11-16 12:50:00,69.34,69.34,69.26,69.26,6900.0,55.5326,55.5326,55.4685,55.4685,6900.0
2006-11-16 12:55:00,69.25,69.25,69.23,69.23,3200.0,55.4605,55.4605,55.4445,55.4445,3200.0
2006-11-16 13:00:00,69.22,69.22,69.12,69.12,5700.0,55.4365,55.4365,55.3564,55.3564,5700.0
2006-11-16 13:05:00,69.12,69.13,69.09,69.12,7200.0,55.3564,55.3644,55.3324,55.3564,7200.0
2006-11-16 13:10:00,69.12,69.13,69.1,69.13,5800.0,55.3564,55.3644,55.3404,55.3644,5800.0
2006-11-16 13:15:00,69.14,69.16,69.14,69.15,4000.0,55.3724,55.3884,55.3724,55.3804,4000.0
2006-11-16 13:20:00,69.15,69.15,69.11,69.12,4900.0,55.3804,55.3804,55.3484,55.3564,4900.0
2006-11-16 13:25:00,69.13,69.13,69.08,69.08,7500.0,55.3644,55.3644,55.3244,55.3244,7500.0
2006-11-16 13:30:00,69.07,69.14,69.07,69.13,13500.0,55.3163,55.3724,55.3163,55.3644,13500.0
2006-11-16 13:35:00,69.13,69.18,69.11,69.15,11000.0,55.3644,55.4044,55.3484,55.3804,11000.0
2006-11-16 13:40:00,69.15,69.16,69.11,69.11,12000.0,55.3804,55.3884,55.3484,55.3484,12000.0
2006-11-16 13:45:00,69.1,69.19,69.1,69.19,13500.0,55.3404,55.4125,55.3404,55.4125,13500.0
2006-11-16 13:50:00,69.19,69.21,69.18,69.21,33700.0,55.4125,55.4285,55.4044,55.4285,33700.0
2006-11-16 13:55:00,69.21,69.23,69.16,69.16,4200.0,55.4285,55.4445,55.3884,55.3884,4200.0
2006-11-16 14:00:00,69.15,69.22,69.12,69.19,12100.0,55.3804,55.4365,55.3564,55.4125,12100.0
2006-11-16 14:05:00,69.18,69.2,69.14,69.2,4200.0,55.4044,55.4205,55.3724,55.4205,4200.0
2006-11-16 14:10:00,69.21,69.29,69.19,69.29,3700.0,55.4285,55.4925,55.4125,55.4925,3700.0
2006-11-16 14:15:00,69.29,69.32,69.25,69.31,5100.0,55.4925,55.5166,55.4605,55.5086,5100.0
2006-11-16 14:20:00,69.3,69.32,69.19,69.2,26700.0,55.5005,55.5166,55.4125,55.4205,26700.0
2006-11-16 14:25:00,69.2,69.25,69.2,69.25,26500.0,55.4205,55.4605,55.4205,55.4605,26500.0
2006-11-16 14:30:00,69.25,69.31,69.22,69.26,9600.0,55.4605,55.5086,55.4365,55.4685,9600.0
2006-11-16 14:35:00,69.27,69.32,69.27,69.31,5400.0,55.4765,55.5166,55.4765,55.5086,5400.0
2006-11-16 14:40:00,69.31,69.35,69.31,69.31,7100.0,55.5086,55.5406,55.5086,55.5086,7100.0
2006-11-16 14:45:00,69.31,69.37,69.31,69.37,2800.0,55.5086,55.5566,55.5086,55.5566,2800.0
2006-11-16 14:50:00,69.39,69.39,69.3,69.32,5800.0,55.5726,55.5726,55.5005,55.5166,5800.0
2006-11-16 14:55:00,69.31,69.33,69.24,69.24,11200.0,55.5086,55.5246,55.4525,55.4525,11200.0
2006-11-16 15:00:00,69.27,69.32,69.26,69.27,13000.0,55.4765,55.5166,55.4685,55.4765,13000.0
2006-11-16 15:05:00,69.28,69.32,69.27,69.28,9600.0,55.4845,55.5166,55.4765,55.4845,9600.0
2006-11-16 15:10:00,69.28,69.34,69.28,69.32,11200.0,55.4845,55.5326,55.4845,55.5166,11200.0
2006-11-16 15:15:00,69.31,69.33,69.29,69.33,10500.0,55.5086,55.5246,55.4925,55.5246,10500.0
2006-11-16 15:20:00,69.31,69.33,69.27,69.31,10400.0,55.5086,55.5246,55.4765,55.5086,10400.0
2006-11-16 15:25:00,69.33,69.33,69.29,69.3,7500.0,55.5246,55.5246,55.4925,55.5005,7500.0
2006-11-16 15:30:00,69.3,69.31,69.24,69.25,14500.0,55.5005,55.5086,55.4525,55.4605,14500.0
2006-11-16 15:35:00,69.25,69.31,69.24,69.25,13100.0,55.4605,55.5086,55.4525,55.4605,13100.0
2006-11-16 15:40:00,69.24,69.35,69.23,69.31,9600.0,55.4525,55.5406,55.4445,55.5086,9600.0
2006-11-16 15:45:00,69.31,69.34,69.25,69.28,13800.0,55.5086,55.5326,55.4605,55.4845,13800.0
2006-11-16 15:50:00,69.29,69.32,69.26,69.27,8800.0,55.4925,55.5166,55.4685,55.4765,8800.0
2006-11-16 15:55:00,69.27,69.3,69.27,69.27,9100.0,55.4765,55.5005,55.4765,55.4765,9100.0
2006-11-17 09:30:00,69.11,69.18,69.0,69.07,112200.0,55.3484,55.4044,55.2603,55.3163,112200.0
2006-11-17 09:35:00,69.16,69.37,69.15,69.37,3500.0,55.3884,55.5566,55.3804,55.5566,3500.0
2006-11-17 09:40:00,69.37,69.51,69.26,69.27,10400.0,55.5566,55.6687,55.4685,55.4765,10400.0
2006-11-17 09:45:00,69.22,69.25,69.18,69.22,7000.0,55.4365,55.4605,55.4044,55.4365,7000.0
2006-11-17 09:50:00,69.21,69.3,69.16,69.19,5000.0,55.4285,55.5005,55.3884,55.4125,5000.0
2006-11-17 09:55:00,69.19,69.22,69.15,69.19,3100.0,55.4125,55.4365,55.3804,55.4125,3100.0
2006-11-17 10:00:00,69.18,69.18,69.07,69.11,4100.0,55.4044,55.4044,55.3163,55.3484,4100.0
2006-11-17 10:05:00,69.1,69.1,69.01,69.01,5700.0,55.3404,55.3404,55.2683,55.2683,5700.0
2006-11-17 10:10:00,68.99,68.99,68.96,68.96,7800.0,55.2523,55.2523,55.2283,55.2283,7800.0
2006-11-17 10:15:00,68.94,68.94,68.88,68.92,6200.0,55.2122,55.2122,55.1642,55.1962,6200.0
2006-11-17 10:20:00,68.92,68.93,68.88,68.91,4600.0,55.1962,55.2042,55.1642,55.1882,4600.0
2006-11-17 10:25:00,68.91,68.91,68.83,68.84,4500.0,55.1882,55.1882,55.1241,55.1321,4500.0
2006-11-17 10:30:00,68.84,68.92,68.83,68.87,7700.0,55.1321,55.1962,55.1241,55.1562,7700.0
2006-11-17 10:35:00,68.87,68.95,68.86,68.92,5700.0,55.1562,55.2202,55.1482,55.1962,5700.0
2006-11-17 10:40:00,68.94,69.03,68.94,68.99,5200.0,55.2122,55.2843,55.2122,55.2523,5200.0
2006-11-17 10:45:00,68.97,69.04,68.96,69.02,7900.0,55.2363,55.2923,55.2283,55.2763,7900.0
2006-11-17 10:50:00,69.04,69.07,68.97,69.05,5500.0,55.2923,55.3163,55.2363,55.3003,5500.0
2006-11-17 10:55:00,69.04,69.07,68.98,68.98,2600.0,55.2923,55.3163,55.2443,55.2443,2600.0
2006-11-17 11:00:00,68.98,69.06,68.87,68.87,6900.0,55.2443,55.3083,55.1562,55.1562,6900.0
2006-11-17 11:05:00,68.88,68.92,68.79,68.84,8100.0,55.1642,55.1962,55.0921,55.1321,8100.0
2006-11-17 11:10:00,68.84,69.03,68.84,69.01,9600.0,55.1321,55.2843,55.1321,55.2683,9600.0
2006-11-17 11:15:00,69.02,69.14,69.02,69.11,3100.0,55.2763,55.3724,55.2763,55.3484,3100.0
2006-11-17 11:20:00,69.11,69.18,69.11,69.15,4100.0,55.3484,55.4044,55.3484,55.3804,4100.0
2006-11-17 11:25:00,69.14,69.27,69.14,69.23,5800.0,55.3724,55.4765,55.3724,55.4445,5800.0
2006-11-17 11:30:00,69.24,69.24,69.16,69.22,3700.0,55.4525,55.4525,55.3884,55.4365,3700.0
2006-11-17 11:35:00,69.19,69.22,69.19,69.2,1200.0,55.4125,55.4365,55.4125,55.4205,1200.0
2006-11-17 11:40:00,69.19,69.19,69.1,69.1,4200.0,55.4125,55.4125,55.3404,55.3404,4200.0
2006-11-17 11:45:00,69.09,69.1,68.94,68.94,3300.0,55.3324,55.3404,55.2122,55.2122,3300.0
2006-11-17 11:50:00,68.94,69.06,68.94,69.04,5400.0,55.2122,55.3083,55.2122,55.2923,5400.0
2006-11-17 11:55:00,69.04,69.16,69.03,69.16,3400.0,55.2923,55.3884,55.2843,55.3884,3400.0
2006-11-17 12:00:00,69.18,69.24,69.17,69.2,4400.0,55.4044,55.4525,55.3964,55.4205,4400.0
2006-11-17 12:05:00,69.18,69.27,69.18,69.26,2800.0,55.4044,55.4765,55.4044,55.4685,2800.0
2006-11-17 12:10:00,69.26,69.33,69.23,69.24,4200.0,55.4685,55.5246,55.4445,55.4525,4200.0
2006-11-17 12:15:00,69.22,69.22,69.18,69.19,2000.0,55.4365,55.4365,55.4044,55.4125,2000.0
2006-11-17 12:20:00,69.19,69.22,69.15,69.15,4100.0,55.4125,55.4365,55.3804,55.3804,4100.0
2006-11-17 12:25:00,69.15,69.15,69.04,69.04,4200.0,55.3804,55.3804,55.2923,55.2923,4200.0
2006-11-17 12:30:00,69.06,69.2,69.05,69.17,5000.0,55.3083,55.4205,55.3003,55.3964,5000.0
2006-11-17 12:35:00,69.15,69.15,69.06,69.13,8500.0,55.3804,55.3804,55.3083,55.3644,8500.0
2006-11-17 12:40:00,69.13,69.13,69.09,69.1,2600.0,55.3644,55.3644,55.3324,55.3404,2600.0
2006-11-17 12:45:00,69.1,69.1,69.06,69.06,3200.0,55.3404,55.3404,55.3083,55.3083,3200.0
2006-11-17 12:50:00,69.07,69.07,68.96,68.97,5100.0,55.3163,55.3163,55.2283,55.2363,5100.0
2006-11-17 12:55:00,68.97,69.04,68.96,68.96,2600.0,55.2363,55.2923,55.2283,55.2283,2600.0
2006-11-17 13:00:00,68.95,68.96,68.88,68.88,2700.0,55.2202,55.2283,55.1642,55.1642,2700.0
2006-11-17 13:05:00,68.88,68.92,68.87,68.87,4200.0,55.1642,55.1962,55.1562,55.1562,4200.0
2006-11-17 13:10:00,68.85,68.86,68.79,68.81,4700.0,55.1402,55.1482,55.0921,55.1081,4700.0
2006-11-17 13:15:00,68.8,68.81,68.77,68.78,4800.0,55.1001,55.1081,55.0761,55.0841,4800.0
2006-11-17 13:20:00,68.78,68.84,68.77,68.84,5700.0,55.0841,55.1321,55.0761,55.1321,5700.0
2006-11-17 13:25:00,68.83,68.83,68.79,68.8,2900.0,55.1241,55.1241,55.0921,55.1001,2900.0
2006-11-17 13:30:00,68.79,68.86,68.77,68.86,4900.0,55.0921,55.1482,55.0761,55.1482,4900.0
2006-11-17 13:35:00,68.86,68.86,68.82,68.83,6500.0,55.1482,55.1482,55.1161,55.1241,6500.0
2006-11-17 13:40:00,68.84,68.95,68.84,68.94,9600.0,55.1321,55.2202,55.1321,55.2122,9600.0
2006-11-17 13:45:00,68.94,68.94,68.87,68.89,6900.0,55.2122,55.2122,55.1562,55.1722,6900.0
2006-11-17 13:50:00,68.88,68.95,68.88,68.91,13200.0,55.1642,55.2202,55.1642,55.1882,13200.0
2006-11-17 13:55:00,68.92,68.93,68.9,68.91,4900.0,55.1962,55.2042,55.1802,55.1882,4900.0
2006-11-17 14:00:00,68.9,68.94,68.84,68.93,11600.0,55.1802,55.2122,55.1321,55.2042,11600.0
2006-11-17 14:05:00,68.91,68.92,68.82,68.84,6000.0,55.1882,55.1962,55.1161,55.1321,6000.0
2006-11-17 14:10:00,68.84,68.89,68.84,68.89,4700.0,55.1321,55.1722,55.1321,55.1722,4700.0
2006-11-17 14:15:00,68.89,68.94,68.88,68.89,6700.0,55.1722,55.2122,55.1642,55.1722,6700.0
2006-11-17 14:20:00,68.88,68.91,68.86,68.89,7700.0,55.1642,55.1882,55.1482,55.1722,7700.0
2006-11-17 14:25:00,68.9,68.9,68.84,68.84,3600.0,55.1802,55.1802,55.1321,55.1321,3600.0
2006-11-17 14:30:00,68.84,68.93,68.84,68.9,4700.0,55.1321,55.2042,55.1321,55.1802,4700.0
2006-11-17 14:35:00,68.9,68.93,68.88,68.88,4400.0,55.1802,55.2042,55.1642,55.1642,4400.0
2006-11-17 14:40:00,68.88,68.91,68.88,68.9,5000.0,55.1642,55.1882,55.1642,55.1802,5000.0
2006-11-17 14:45:00,68.89,68.95,68.89,68.93,7400.0,55.1722,55.2202,55.1722,55.2042,7400.0
2006-11-17 14:50:00,68.93,68.98,68.92,68.95,8800.0,55.2042,55.2443,55.1962,55.2202,8800.0
2006-11-17 14:55:00,68.95,69.01,68.95,68.98,6900.0,55.2202,55.2683,55.2202,55.2443,6900.0
2006-11-17 15:00:00,68.97,69.05,68.97,69.05,9100.0,55.2363,55.3003,55.2363,55.3003,9100.0
2006-11-17 15:05:00,69.05,69.14,69.04,69.14,6500.0,55.3003,55.3724,55.2923,55.3724,6500.0
2006-11-17 15:10:00,69.14,69.18,69.02,69.09,10600.0,55.3724,55.4044,55.2763,55.3324,10600.0
2006-11-17 15:15:00,69.09,69.16,69.09,69.09,5900.0,55.3324,55.3884,55.3324,55.3324,5900.0
2006-11-17 15:20:00,69.1,69.14,68.94,68.96,12200.0,55.3404,55.3724,55.2122,55.2283,12200.0
2006-11-17 15:25:00,68.96,69.03,68.95,68.99,7600.0,55.2283,55.2843,55.2202,55.2523,7600.0
2006-11-17 15:30:00,69.0,69.03,68.98,68.99,9200.0,55.2603,55.2843,55.2443,55.2523,9200.0
2006-11-17 15:35:00,68.99,68.99,68.93,68.93,11300.0,55.2523,55.2523,55.2042,55.2042,11300.0
2006-11-17 15:40:00,68.91,68.95,68.89,68.95,13200.0,55.1882,55.2202,55.1722,55.2202,13200.0
2006-11-17 15:45:00,68.94,68.98,68.92,68.92,13200.0,55.2122,55.2443,55.1962,55.1962,13200.0
2006-11-17 15:50:00,68.95,68.98,68.94,68.98,8700.0,55.2202,55.2443,55.2122,55.2443,8700.0
2006-11-17 15:55:00,68.98,68.99,68.93,68.93,16300.0,55.2443,55.2523,55.2042,55.2042,16300.0
2006-11-20 09:30:00,69.03,69.09,69.01,69.08,19100.0,55.2843,55.3324,55.2683,55.3244,19100.0
2006-11-20 09:35:00,69.09,69.09,68.99,69.04,12600.0,55.3324,55.3324,55.2523,55.2923,12600.0
2006-11-20 09:40:00,69.04,69.04,68.8,68.86,12500.0,55.2923,55.2923,55.1001,55.1482,12500.0
2006-11-20 09:45:00,68.84,68.93,68.76,68.89,12900.0,55.1321,55.2042,55.0681,55.1722,12900.0
2006-11-20 09:50:00,68.88,68.88,68.58,68.61,14900.0,55.1642,55.1642,54.9239,54.9479,14900.0
2006-11-20 09:55:00,68.62,68.82,68.6,68.75,26100.0,54.956,55.1161,54.9399,55.0601,26100.0
2006-11-20 10:00:00,68.75,68.87,68.74,68.84,16400.0,55.0601,55.1562,55.0521,55.1321,16400.0
2006-11-20 10:05:00,68.85,69.02,68.85,69.02,13600.0,55.1402,55.2763,55.1402,55.2763,13600.0
2006-11-20 10:10:00,69.04,69.14,68.99,69.14,15500.0,55.2923,55.3724,55.2523,55.3724,15500.0
2006-11-20 10:15:00,69.12,69.26,69.12,69.2,27400.0,55.3564,55.4685,55.3564,55.4205,27400.0
2006-11-20 10:20:00,69.21,69.25,69.09,69.12,17800.0,55.4285,55.4605,55.3324,55.3564,17800.0
2006-11-20 10:25:00,69.11,69.12,68.89,68.89,16100.0,55.3484,55.3564,55.1722,55.1722,16100.0
2006-11-20 10:30:00,68.9,69.07,68.86,68.93,18000.0,55.1802,55.3163,55.1482,55.2042,18000.0
2006-11-20 10:35:00,69.0,69.09,68.94,69.0,15800.0,55.2603,55.3324,55.2122,55.2603,15800.0
2006-11-20 10:40:00,68.99,69.02,68.9,68.94,8400.0,55.2523,55.2763,55.1802,55.2122,8400.0
2006-11-20 10:45:00,68.91,69.06,68.9,69.0,11900.0,55.1882,55.3083,55.1802,55.2603,11900.0
2006-11-20 10:50:00,69.02,69.17,69.0,69.15,9100.0,55.2763,55.3964,55.2603,55.3804,9100.0
2006-11-20 10:55:00,69.15,69.29,69.09,69.29,9500.0,55.3804,55.4925,55.3324,55.4925,9500.0
2006-11-20 11:00:00,69.29,69.34,69.22,69.24,16100.0,55.4925,55.5326,55.4365,55.4525,16100.0
2006-11-20 11:05:00,69.22,69.23,69.19,69.2,5400.0,55.4365,55.4445,55.4125,55.4205,5400.0
2006-11-20 11:10:00,69.21,69.25,69.15,69.17,13700.0,55.4285,55.4605,55.3804,55.3964,13700.0
2006-11-20 11:15:00,69.17,69.24,69.14,69.24,5300.0,55.3964,55.4525,55.3724,55.4525,5300.0
2006-11-20 11:20:00,69.24,69.36,69.19,69.36,9000.0,55.4525,55.5486,55.4125,55.5486,9000.0
2006-11-20 11:25:00,69.37,69.41,69.25,69.38,12400.0,55.5566,55.5886,55.4605,55.5646,12400.0
2006-11-20 11:30:00,69.41,69.47,69.4,69.46,12700.0,55.5886,55.6367,55.5806,55.6287,12700.0
2006-11-20 11:35:00,69.48,69.54,69.42,69.43,16300.0,55.6447,55.6928,55.5967,55.6047,16300.0
2006-11-20 11:40:00,69.42,69.44,69.34,69.4,11600.0,55.5967,55.6127,55.5326,55.5806,11600.0
2006-11-20 11:45:00,69.42,69.5,69.41,69.42,5900.0,55.5967,55.6607,55.5886,55.5967,5900.0
2006-11-20 11:50:00,69.42,69.51,69.42,69.49,10000.0,55.5967,55.6687,55.5967,55.6527,10000.0
2006-11-20 11:55:00,69.49,69.54,69.45,69.53,7800.0,55.6527,55.6928,55.6207,55.6847,7800.0
2006-11-20 12:00:00,69.54,69.55,69.51,69.51,19000.0,55.6928,55.7008,55.6687,55.6687,19000.0
2006-11-20 12:05:00,69.51,69.52,69.45,69.5,20400.0,55.6687,55.6767,55.6207,55.6607,20400.0
2006-11-20 12:10:00,69.5,69.59,69.49,69.59,8500.0,55.6607,55.7328,55.6527,55.7328,8500.0
2006-11-20 12:15:00,69.62,69.72,69.62,69.72,8800.0,55.7568,55.8369,55.7568,55.8369,8800.0
2006-11-20 12:20:00,69.72,69.72,69.65,69.67,10700.0,55.8369,55.8369,55.7809,55.7969,10700.0
2006-11-20 12:25:00,69.67,69.7,69.64,69.65,6800.0,55.7969,55.8209,55.7728,55.7809,6800.0
2006-11-20 12:30:00,69.62,69.63,69.53,69.53,5700.0,55.7568,55.7648,55.6847,55.6847,5700.0
2006-11-20 12:35:00,69.52,69.65,69.52,69.63,15800.0,55.6767,55.7809,55.6767,55.7648,15800.0
2006-11-20 12:40:00,69.63,69.76,69.63,69.76,13500.0,55.7648,55.8689,55.7648,55.8689,13500.0
2006-11-20 12:45:00,69.75,69.76,69.74,69.75,10400.0,55.8609,55.8689,55.8529,55.8609,10400.0
2006-11-20 12:50:00,69.74,69.79,69.72,69.79,6300.0,55.8529,55.893,55.8369,55.893,6300.0
2006-11-20 12:55:00,69.8,69.94,69.78,69.88,17500.0,55.901,56.0131,55.885,55.9651,17500.0
2006-11-20 13:00:00,69.87,69.92,69.86,69.89,11300.0,55.957,55.9971,55.949,55.9731,11300.0
2006-11-20 13:05:00,69.9,69.9,69.85,69.88,10100.0,55.9811,55.9811,55.941,55.9651,10100.0
2006-11-20 13:10:00,69.87,69.87,69.83,69.83,5600.0,55.957,55.957,55.925,55.925,5600.0
2006-11-20 13:15:00,69.82,69.82,69.73,69.77,9100.0,55.917,55.917,55.8449,55.877,9100.0
2006-11-20 13:20:00,69.77,69.77,69.66,69.71,10600.0,55.877,55.877,55.7889,55.8289,10600.0
2006-11-20 13:25:00,69.71,69.76,69.69,69.69,19500.0,55.8289,55.8689,55.8129,55.8129,19500.0
2006-11-20 13:30:00,69.67,69.8,69.66,69.73,11800.0,55.7969,55.901,55.7889,55.8449,11800.0
2006-11-20 13:35:00,69.73,69.75,69.66,69.67,6900.0,55.8449,55.8609,55.7889,55.7969,6900.0
2006-11-20 13:40:00,69.66,69.79,69.66,69.77,5800.0,55.7889,55.893,55.7889,55.877,5800.0
2006-11-20 13:45:00,69.77,69.77,69.63,69.63,10800.0,55.877,55.877,55.7648,55.7648,10800.0
2006-11-20 13:50:00,69.65,69.74,69.65,69.73,6400.0,55.7809,55.8529,55.7809,55.8449,6400.0
2006-11-20 13:55:00,69.71,69.71,69.6,69.63,7000.0,55.8289,55.8289,55.7408,55.7648,7000.0
2006-11-20 14:00:00,69.64,69.76,69.63,69.63,13800.0,55.7728,55.8689,55.7648,55.7648,13800.0
2006-11-20 14:05:00,69.64,69.67,69.6,69.67,15100.0,55.7728,55.7969,55.7408,55.7969,15100.0
2006-11-20 14:10:00,69.66,69.7,69.64,69.69,12400.0,55.7889,55.8209,55.7728,55.8129,12400.0
2006-11-20 14:15:00,69.69,69.69,69.56,69.56,9700.0,55.8129,55.8129,55.7088,55.7088,9700.0
2006-11-20 14:20:00,69.56,69.56,69.44,69.49,17600.0,55.7088,55.7088,55.6127,55.6527,17600.0
2006-11-20 14:25:00,69.5,69.52,69.47,69.51,33300.0,55.6607,55.6767,55.6367,55.6687,33300.0
2006-11-20 14:30:00,69.49,69.63,69.44,69.62,17400.0,55.6527,55.7648,55.6127,55.7568,17400.0
2006-11-20 14:35:00,69.61,69.69,69.54,69.66,20500.0,55.7488,55.8129,55.6928,55.7889,20500.0
2006-11-20 14:40:00,69.67,69.67,69.46,69.63,15000.0,55.7969,55.7969,55.6287,55.7648,15000.0
2006-11-20 14:45:00,69.61,69.66,69.57,69.63,10200.0,55.7488,55.7889,55.7168,55.7648,10200.0
2006-11-20 14:50:00,69.64,69.73,69.62,69.65,9400.0,55.7728,55.8449,55.7568,55.7809,9400.0
2006-11-20 14:55:00,69.65,69.69,69.63,69.68,14200.0,55.7809,55.8129,55.7648,55.8049,14200.0
2006-11-20 15:00:00,69.68,69.69,69.61,69.65,10400.0,55.8049,55.8129,55.7488,55.7809,10400.0
2006-11-20 15:05:00,69.65,69.68,69.62,69.68,7700.0,55.7809,55.8049,55.7568,55.8049,7700.0
2006-11-20 15:10:00,69.68,69.79,69.68,69.78,15900.0,55.8049,55.893,55.8049,55.885,15900.0
2006-11-20 15:15:00,69.77,69.79,69.75,69.75,11300.0,55.877,55.893,55.8609,55.8609,11300.0
2006-11-20 15:20:00,69.75,69.75,69.63,69.63,7800.0,55.8609,55.8609,55.7648,55.7648,7800.0
2006-11-20 15:25:00,69.64,69.74,69.64,69.71,10600.0,55.7728,55.8529,55.7728,55.8289,10600.0
2006-11-20 15:30:00,69.71,69.76,69.7,69.7,14100.0,55.8289,55.8689,55.8209,55.8209,14100.0
2006-11-20 15:35:00,69.7,69.77,69.7,69.77,19900.0,55.8209,55.877,55.8209,55.877,19900.0
2006-11-20 15:40:00,69.77,69.78,69.7,69.72,19200.0,55.877,55.885,55.8209,55.8369,19200.0
2006-11-20 15:45:00,69.71,69.75,69.7,69.75,20300.0,55.8289,55.8609,55.8209,55.8609,20300.0
2006-11-20 15:50:00,69.76,69.77,69.75,69.76,13200.0,55.8689,55.877,55.8609,55.8689,13200.0
2006-11-20 15:55:00,69.77,69.8,69.72,69.73,58600.0,55.877,55.901,55.8369,55.8449,58600.0
2006-11-21 09:30:00,69.99,70.0,69.77,69.89,16000.0,56.0531,56.0612,55.877,55.9731,16000.0
2006-11-21 09:35:00,69.83,69.93,69.81,69.85,4100.0,55.925,56.0051,55.909,55.941,4100.0
2006-11-21 09:40:00,69.83,69.87,69.41,69.6,15300.0,55.925,55.957,55.5886,55.7408,15300.0
2006-11-21 09:45:00,69.58,69.82,69.44,69.44,9100.0,55.7248,55.917,55.6127,55.6127,9100.0
2006-11-21 09:50:00,69.43,69.74,69.42,69.48,16700.0,55.6047,55.8529,55.5967,55.6447,16700.0
2006-11-21 09:55:00,69.53,69.68,69.48,69.59,4100.0,55.6847,55.8049,55.6447,55.7328,4100.0
2006-11-21 10:00:00,69.58,69.6,69.55,69.56,9300.0,55.7248,55.7408,55.7008,55.7088,9300.0
2006-11-21 10:05:00,69.55,69.57,69.51,69.55,5100.0,55.7008,55.7168,55.6687,55.7008,5100.0
2006-11-21 10:10:00,69.55,69.55,69.4,69.42,4000.0,55.7008,55.7008,55.5806,55.5967,4000.0
2006-11-21 10:15:00,69.42,69.59,69.41,69.54,5900.0,55.5967,55.7328,55.5886,55.6928,5900.0
2006-11-21 10:20:00,69.55,69.62,69.55,69.61,4900.0,55.7008,55.7568,55.7008,55.7488,4900.0
2006-11-21 10:25:00,69.6,69.6,69.45,69.45,5300.0,55.7408,55.7408,55.6207,55.6207,5300.0
2006-11-21 10:30:00,69.46,69.62,69.46,69.62,3600.0,55.6287,55.7568,55.6287,55.7568,3600.0
2006-11-21 10:35:00,69.6,69.6,69.45,69.5,12500.0,55.7408,55.7408,55.6207,55.6607,12500.0
2006-11-21 10:40:00,69.51,69.58,69.49,69.58,4200.0,55.6687,55.7248,55.6527,55.7248,4200.0
2006-11-21 10:45:00,69.58,69.69,69.58,69.67,7600.0,55.7248,55.8129,55.7248,55.7969,7600.0
2006-11-21 10:50:00,69.7,69.73,69.63,69.71,4100.0,55.8209,55.8449,55.7648,55.8289,4100.0
2006-11-21 10:55:00,69.71,69.72,69.69,69.72,10400.0,55.8289,55.8369,55.8129,55.8369,10400.0
2006-11-21 11:00:00,69.73,69.87,69.73,69.86,10500.0,55.8449,55.957,55.8449,55.949,10500.0
2006-11-21 11:05:00,69.86,69.87,69.86,69.87,3200.0,55.949,55.957,55.949,55.957,3200.0
2006-11-21 11:10:00,69.86,69.86,69.78,69.79,10800.0,55.949,55.949,55.885,55.893,10800.0
2006-11-21 11:15:00,69.79,69.8,69.74,69.8,14900.0,55.893,55.901,55.8529,55.901,14900.0
2006-11-21 11:20:00,69.79,69.9,69.78,69.9,7300.0,55.893,55.9811,55.885,55.9811,7300.0
2006-11-21 11:25:00,69.9,69.94,69.9,69.93,5600.0,55.9811,56.0131,55.9811,56.0051,5600.0
2006-11-21 11:30:00,69.92,69.93,69.85,69.85,71400.0,55.9971,56.0051,55.941,55.941,71400.0
2006-11-21 11:35:00,69.86,69.88,69.82,69.83,3600.0,55.949,55.9651,55.917,55.925,3600.0
2006-11-21 11:40:00,69.84,69.94,69.84,69.92,6600.0,55.933,56.0131,55.933,55.9971,6600.0
2006-11-21 11:45:00,69.93,69.95,69.87,69.88,5900.0,56.0051,56.0211,55.957,55.9651,5900.0
2006-11-21 11:50:00,69.87,69.89,69.87,69.88,2800.0,55.957,55.9731,55.957,55.9651,2800.0
2006-11-21 11:55:00,69.89,69.89,69.8,69.82,4400.0,55.9731,55.9731,55.901,55.917,4400.0
2006-11-21 12:00:00,69.82,69.85,69.82,69.84,10000.0,55.917,55.941,55.917,55.933,10000.0
2006-11-21 12:05:00,69.85,69.94,69.85,69.93,8800.0,55.941,56.0131,55.941,56.0051,8800.0
2006-11-21 12:10:00,69.94,69.95,69.92,69.92,4800.0,56.0131,56.0211,55.9971,55.9971,4800.0
2006-11-21 12:15:00,69.91,69.96,69.9,69.95,4700.0,55.9891,56.0291,55.9811,56.0211,4700.0
2006-11-21 12:20:00,69.98,69.99,69.97,69.99,6100.0,56.0451,56.0531,56.0371,56.0531,6100.0
2006-11-21 12:25:00,69.99,69.99,69.96,69.96,2000.0,56.0531,56.0531,56.0291,56.0291,2000.0
2006-11-21 12:30:00,69.96,69.96,69.89,69.9,6400.0,56.0291,56.0291,55.9731,55.9811,6400.0
2006-11-21 12:35:00,69.91,69.96,69.89,69.93,6400.0,55.9891,56.0291,55.9731,56.0051,6400.0
2006-11-21 12:40:00,69.93,69.94,69.89,69.92,6800.0,56.0051,56.0131,55.9731,55.9971,6800.0
2006-11-21 12:45:00,69.91,69.91,69.9,69.9,1200.0,55.9891,55.9891,55.9811,55.9811,1200.0
2006-11-21 12:50:00,69.9,69.9,69.88,69.9,1700.0,55.9811,55.9811,55.9651,55.9811,1700.0
2006-11-21 12:55:00,69.9,69.91,69.88,69.9,4100.0,55.9811,55.9891,55.9651,55.9811,4100.0
2006-11-21 13:00:00,69.9,69.9,69.87,69.88,3600.0,55.9811,55.9811,55.957,55.9651,3600.0
2006-11-21 13:05:00,69.88,69.91,69.87,69.89,4000.0,55.9651,55.9891,55.957,55.9731,4000.0
2006-11-21 13:10:00,69.88,69.89,69.85,69.87,3600.0,55.9651,55.9731,55.941,55.957,3600.0
2006-11-21 13:15:00,69.85,69.89,69.85,69.89,7000.0,55.941,55.9731,55.941,55.9731,7000.0
2006-11-21 13:20:00,69.88,69.89,69.84,69.84,9000.0,55.9651,55.9731,55.933,55.933,9000.0
2006-11-21 13:25:00,69.84,69.85,69.8,69.8,3600.0,55.933,55.941,55.901,55.901,3600.0
2006-11-21 13:30:00,69.81,69.89,69.8,69.88,4000.0,55.909,55.9731,55.901,55.9651,4000.0
2006-11-21 13:35:00,69.87,69.88,69.86,69.88,2100.0,55.957,55.9651,55.949,55.9651,2100.0
2006-11-21 13:40:00,69.86,69.92,69.85,69.89,8100.0,55.949,55.9971,55.941,55.9731,8100.0
2006-11-21 13:45:00,69.88,69.94,69.87,69.91,5000.0,55.9651,56.0131,55.957,55.9891,5000.0
2006-11-21 13:50:00,69.9,69.93,69.87,69.92,5800.0,55.9811,56.0051,55.957,55.9971,5800.0
2006-11-21 13:55:00,69.92,69.95,69.87,69.88,5800.0,55.9971,56.0211,55.957,55.9651,5800.0
2006-11-21 14:00:00,69.88,69.91,69.81,69.9,6900.0,55.9651,55.9891,55.909,55.9811,6900.0
2006-11-21 14:05:00,69.9,69.91,69.84,69.91,6600.0,55.9811,55.9891,55.933,55.9891,6600.0
2006-11-21 14:10:00,69.9,69.91,69.82,69.84,6400.0,55.9811,55.9891,55.917,55.933,6400.0
2006-11-21 14:15:00,69.85,69.88,69.83,69.85,11500.0,55.941,55.9651,55.925,55.941,11500.0
2006-11-21 14:20:00,69.84,69.88,69.84,69.86,11900.0,55.933,55.9651,55.933,55.949,11900.0
2006-11-21 14:25:00,69.87,69.88,69.84,69.84,7500.0,55.957,55.9651,55.933,55.933,7500.0
2006-11-21 14:30:00,69.84,69.88,69.78,69.78,10200.0,55.933,55.9651,55.885,55.885,10200.0
2006-11-21 14:35:00,69.77,69.79,69.7,69.7,29600.0,55.877,55.893,55.8209,55.8209,29600.0
2006-11-21 14:40:00,69.7,69.72,69.66,69.68,12000.0,55.8209,55.8369,55.7889,55.8049,12000.0
2006-11-21 14:45:00,69.69,69.7,69.64,69.7,9700.0,55.8129,55.8209,55.7728,55.8209,9700.0
2006-11-21 14:50:00,69.71,69.74,69.64,69.66,11400.0,55.8289,55.8529,55.7728,55.7889,11400.0
2006-11-21 14:55:00,69.65,69.71,69.6,69.62,12700.0,55.7809,55.8289,55.7408,55.7568,12700.0
2006-11-21 15:00:00,69.63,69.64,69.58,69.59,12000.0,55.7648,55.7728,55.7248,55.7328,12000.0
2006-11-21 15:05:00,69.57,69.58,69.5,69.54,15000.0,55.7168,55.7248,55.6607,55.6928,15000.0
2006-11-21 15:10:00,69.53,69.53,69.48,69.5,12500.0,55.6847,55.6847,55.6447,55.6607,12500.0
2006-11-21 15:15:00,69.5,69.51,69.46,69.46,7000.0,55.6607,55.6687,55.6287,55.6287,7000.0
2006-11-21 15:20:00,69.46,69.55,69.42,69.52,13700.0,55.6287,55.7008,55.5967,55.6767,13700.0
2006-11-21 15:25:00,69.55,69.65,69.55,69.6,10900.0,55.7008,55.7809,55.7008,55.7408,10900.0
2006-11-21 15:30:00,69.6,69.66,69.55,69.59,7100.0,55.7408,55.7889,55.7008,55.7328,7100.0
2006-11-21 15:35:00,69.59,69.59,69.49,69.54,16100.0,55.7328,55.7328,55.6527,55.6928,16100.0
2006-11-21 15:40:00,69.56,69.58,69.49,69.49,12400.0,55.7088,55.7248,55.6527,55.6527,12400.0
2006-11-21 15:45:00,69.48,69.48,69.42,69.43,25100.0,55.6447,55.6447,55.5967,55.6047,25100.0
2006-11-21 15:50:00,69.43,69.47,69.36,69.36,26400.0,55.6047,55.6367,55.5486,55.5486,26400.0
2006-11-21 15:55:00,69.36,69.44,69.34,69.43,41800.0,55.5486,55.6127,55.5326,55.6047,41800.0
2006-11-22 09:30:00,69.55,69.65,69.53,69.56,9700.0,55.7008,55.7809,55.6847,55.7088,9700.0
2006-11-22 09:35:00,69.57,69.75,69.48,69.75,10100.0,55.7168,55.8609,55.6447,55.8609,10100.0
2006-11-22 09:40:00,69.8,69.97,69.67,69.8,12300.0,55.901,56.0371,55.7969,55.901,12300.0
2006-11-22 09:45:00,69.8,69.91,69.8,69.83,6000.0,55.901,55.9891,55.901,55.925,6000.0
2006-11-22 09:50:00,69.82,69.84,69.68,69.7,9800.0,55.917,55.933,55.8049,55.8209,9800.0
2006-11-22 09:55:00,69.71,69.8,69.69,69.78,7000.0,55.8289,55.901,55.8129,55.885,7000.0
2006-11-22 10:00:00,69.77,69.81,69.75,69.78,6700.0,55.877,55.909,55.8609,55.885,6700.0
2006-11-22 10:05:00,69.79,69.8,69.66,69.72,7700.0,55.893,55.901,55.7889,55.8369,7700.0
2006-11-22 10:10:00,69.74,69.76,69.61,69.64,8500.0,55.8529,55.8689,55.7488,55.7728,8500.0
2006-11-22 10:15:00,69.63,69.63,69.5,69.55,5600.0,55.7648,55.7648,55.6607,55.7008,5600.0
2006-11-22 10:20:00,69.53,69.68,69.53,69.6,10500.0,55.6847,55.8049,55.6847,55.7408,10500.0
2006-11-22 10:25:00,69.6,69.61,69.53,69.55,5700.0,55.7408,55.7488,55.6847,55.7008,5700.0
2006-11-22 10:30:00,69.59,69.76,69.58,69.75,8500.0,55.7328,55.8689,55.7248,55.8609,8500.0
2006-11-22 10:35:00,69.74,69.8,69.71,69.77,3800.0,55.8529,55.901,55.8289,55.877,3800.0
2006-11-22 10:40:00,69.73,69.81,69.73,69.74,6800.0,55.8449,55.909,55.8449,55.8529,6800.0
2006-11-22 10:45:00,69.73,69.83,69.7,69.73,9400.0,55.8449,55.925,55.8209,55.8449,9400.0
2006-11-22 10:50:00,69.72,69.76,69.64,69.64,4600.0,55.8369,55.8689,55.7728,55.7728,4600.0
2006-11-22 10:55:00,69.65,69.68,69.62,69.64,4500.0,55.7809,55.8049,55.7568,55.7728,4500.0
2006-11-22 11:00:00,69.64,69.8,69.64,69.76,4400.0,55.7728,55.901,55.7728,55.8689,4400.0
2006-11-22 11:05:00,69.74,69.79,69.71,69.73,4100.0,55.8529,55.893,55.8289,55.8449,4100.0
2006-11-22 11:10:00,69.73,69.73,69.61,69.66,4000.0,55.8449,55.8449,55.7488,55.7889,4000.0
2006-11-22 11:15:00,69.65,69.65,69.52,69.53,3600.0,55.7809,55.7809,55.6767,55.6847,3600.0
2006-11-22 11:20:00,69.53,69.64,69.53,69.61,4100.0,55.6847,55.7728,55.6847,55.7488,4100.0
2006-11-22 11:25:00,69.61,69.71,69.52,69.71,10100.0,55.7488,55.8289,55.6767,55.8289,10100.0
2006-11-22 11:30:00,69.7,69.8,69.65,69.8,6300.0,55.8209,55.901,55.7809,55.901,6300.0
2006-11-22 11:35:00,69.95,69.97,69.8,69.85,42400.0,56.0211,56.0371,55.901,55.941,42400.0
2006-11-22 11:40:00,69.85,69.9,69.85,69.86,3500.0,55.941,55.9811,55.941,55.949,3500.0
2006-11-22 11:45:00,69.89,69.93,69.85,69.93,3700.0,55.9731,56.0051,55.941,56.0051,3700.0
2006-11-22 11:50:00,69.9,69.95,69.81,69.95,6900.0,55.9811,56.0211,55.909,56.0211,6900.0
2006-11-22 11:55:00,69.94,69.94,69.87,69.9,2300.0,56.0131,56.0131,55.957,55.9811,2300.0
2006-11-22 12:00:00,69.9,69.91,69.84,69.91,6000.0,55.9811,55.9891,55.933,55.9891,6000.0
2006-11-22 12:05:00,69.89,69.91,69.83,69.86,2300.0,55.9731,55.9891,55.925,55.949,2300.0
2006-11-22 12:10:00,69.85,69.85,69.8,69.81,2900.0,55.941,55.941,55.901,55.909,2900.0
2006-11-22 12:15:00,69.78,69.81,69.76,69.76,4800.0,55.885,55.909,55.8689,55.8689,4800.0
2006-11-22 12:20:00,69.77,69.83,69.77,69.8,17900.0,55.877,55.925,55.877,55.901,17900.0
2006-11-22 12:25:00,69.8,69.86,69.79,69.85,3600.0,55.901,55.949,55.893,55.941,3600.0
2006-11-22 12:30:00,69.83,69.85,69.82,69.84,1600.0,55.925,55.941,55.917,55.933,1600.0
2006-11-22 12:35:00,69.85,69.85,69.79,69.83,4200.0,55.941,55.941,55.893,55.925,4200.0
2006-11-22 12:40:00,69.8,69.81,69.75,69.79,8400.0,55.901,55.909,55.8609,55.893,8400.0
2006-11-22 12:45:00,69.77,69.78,69.76,69.77,2900.0,55.877,55.885,55.8689,55.877,2900.0
2006-11-22 12:50:00,69.78,69.86,69.78,69.86,4700.0,55.885,55.949,55.885,55.949,4700.0
2006-11-22 12:55:00,69.84,69.88,69.78,69.86,9000.0,55.933,55.9651,55.885,55.949,9000.0
2006-11-22 13:00:00,69.84,69.84,69.81,69.83,1900.0,55.933,55.933,55.909,55.925,1900.0
2006-11-22 13:05:00,69.81,69.83,69.76,69.79,6200.0,55.909,55.925,55.8689,55.893,6200.0
2006-11-22 13:10:00,69.76,69.87,69.74,69.87,9900.0,55.8689,55.957,55.8529,55.957,9900.0
2006-11-22 13:15:00,69.88,69.88,69.85,69.85,1100.0,55.9651,55.9651,55.941,55.941,1100.0
2006-11-22 13:20:00,69.82,69.89,69.81,69.88,5400.0,55.917,55.9731,55.909,55.9651,5400.0
2006-11-22 13:25:00,69.87,69.88,69.87,69.87,1000.0,55.957,55.9651,55.957,55.957,1000.0
2006-11-22 13:30:00,69.86,69.87,69.84,69.84,4100.0,55.949,55.957,55.933,55.933,4100.0
2006-11-22 13:35:00,69.85,69.88,69.84,69.84,2100.0,55.941,55.9651,55.933,55.933,2100.0
2006-11-22 13:40:00,69.83,69.87,69.83,69.84,2400.0,55.925,55.957,55.925,55.933,2400.0
2006-11-22 13:45:00,69.84,69.84,69.79,69.8,2500.0,55.933,55.933,55.893,55.901,2500.0
2006-11-22 13:50:00,69.8,69.82,69.77,69.77,2800.0,55.901,55.917,55.877,55.877,2800.0
2006-11-22 13:55:00,69.77,69.77,69.68,69.69,3000.0,55.877,55.877,55.8049,55.8129,3000.0
2006-11-22 14:00:00,69.69,69.73,69.69,69.72,2700.0,55.8129,55.8449,55.8129,55.8369,2700.0
2006-11-22 14:05:00,69.72,69.76,69.72,69.76,7200.0,55.8369,55.8689,55.8369,55.8689,7200.0
2006-11-22 14:10:00,69.76,69.77,69.74,69.74,3900.0,55.8689,55.877,55.8529,55.8529,3900.0
2006-11-22 14:15:00,69.74,69.78,69.74,69.77,4100.0,55.8529,55.885,55.8529,55.877,4100.0
2006-11-22 14:20:00,69.78,69.84,69.78,69.84,3100.0,55.885,55.933,55.885,55.933,3100.0
2006-11-22 14:25:00,69.84,69.84,69.82,69.82,2400.0,55.933,55.933,55.917,55.917,2400.0
2006-11-22 14:30:00,69.82,69.83,69.82,69.82,4000.0,55.917,55.925,55.917,55.917,4000.0
2006-11-22 14:35:00,69.83,69.86,69.82,69.82,4900.0,55.925,55.949,55.917,55.917,4900.0
2006-11-22 14:40:00,69.82,69.86,69.82,69.86,3300.0,55.917,55.949,55.917,55.949,3300.0
2006-11-22 14:45:00,69.87,69.99,69.87,69.94,6100.0,55.957,56.0531,55.957,56.0131,6100.0
2006-11-22 14:50:00,69.92,69.93,69.88,69.89,8000.0,55.9971,56.0051,55.9651,55.9731,8000.0
2006-11-22 14:55:00,69.9,69.9,69.83,69.83,20300.0,55.9811,55.9811,55.925,55.925,20300.0
2006-11-22 15:00:00,69.83,69.9,69.81,69.81,12500.0,55.925,55.9811,55.909,55.909,12500.0
2006-11-22 15:05:00,69.82,69.91,69.82,69.91,3700.0,55.917,55.9891,55.917,55.9891,3700.0
2006-11-22 15:10:00,69.9,69.9,69.83,69.84,3500.0,55.9811,55.9811,55.925,55.933,3500.0
2006-11-22 15:15:00,69.84,69.85,69.79,69.82,4900.0,55.933,55.941,55.893,55.917,4900.0
2006-11-22 15:20:00,69.82,69.85,69.79,69.85,15300.0,55.917,55.941,55.893,55.941,15300.0
2006-11-22 15:25:00,69.85,69.87,69.85,69.85,5500.0,55.941,55.957,55.941,55.941,5500.0
2006-11-22 15:30:00,69.85,69.89,69.84,69.89,3400.0,55.941,55.9731,55.933,55.9731,3400.0
2006-11-22 15:35:00,69.9,69.94,69.9,69.93,7400.0,55.9811,56.0131,55.9811,56.0051,7400.0
2006-11-22 15:40:00,69.93,70.0,69.93,69.99,25500.0,56.0051,56.0612,56.0051,56.0531,25500.0
2006-11-22 15:45:00,69.99,70.0,69.91,69.91,9700.0,56.0531,56.0612,55.9891,55.9891,9700.0
2006-11-22 15:50:00,69.92,70.0,69.92,69.99,13400.0,55.9971,56.0612,55.9971,56.0531,13400.0
2006-11-22 15:55:00,69.99,70.0,69.96,69.99,5800.0,56.0531,56.0612,56.0291,56.0531,5800.0
2006-11-24 09:30:00,69.85,69.85,69.73,69.74,14900.0,55.941,55.941,55.8449,55.8529,14900.0
2006-11-24 09:35:00,69.72,69.81,69.72,69.73,4500.0,55.8369,55.909,55.8369,55.8449,4500.0
2006-11-24 09:40:00,69.74,69.74,69.6,69.6,6800.0,55.8529,55.8529,55.7408,55.7408,6800.0
2006-11-24 09:45:00,69.56,69.62,69.51,69.54,4600.0,55.7088,55.7568,55.6687,55.6928,4600.0
2006-11-24 09:50:00,69.56,69.75,69.56,69.7,4800.0,55.7088,55.8609,55.7088,55.8209,4800.0
2006-11-24 09:55:00,69.68,69.77,69.67,69.77,5400.0,55.8049,55.877,55.7969,55.877,5400.0
2006-11-24 10:00:00,69.78,69.87,69.77,69.82,6400.0,55.885,55.957,55.877,55.917,6400.0
2006-11-24 10:05:00,69.82,69.83,69.79,69.83,6500.0,55.917,55.925,55.893,55.925,6500.0
2006-11-24 10:10:00,69.82,69.83,69.8,69.83,7600.0,55.917,55.925,55.901,55.925,7600.0
2006-11-24 10:15:00,69.82,69.87,69.78,69.85,10600.0,55.917,55.957,55.885,55.941,10600.0
2006-11-24 10:20:00,69.86,69.94,69.86,69.91,3500.0,55.949,56.0131,55.949,55.9891,3500.0
2006-11-24 10:25:00,69.92,69.98,69.92,69.97,3400.0,55.9971,56.0451,55.9971,56.0371,3400.0
2006-11-24 10:30:00,69.98,69.98,69.92,69.95,2100.0,56.0451,56.0451,55.9971,56.0211,2100.0
2006-11-24 10:35:00,69.95,69.96,69.93,69.93,3900.0,56.0211,56.0291,56.0051,56.0051,3900.0
2006-11-24 10:40:00,69.93,69.93,69.89,69.9,2000.0,56.0051,56.0051,55.9731,55.9811,2000.0
2006-11-24 10:45:00,69.9,69.9,69.88,69.9,1600.0,55.9811,55.9811,55.9651,55.9811,1600.0
2006-11-24 10:50:00,69.91,69.97,69.91,69.97,2800.0,55.9891,56.0371,55.9891,56.0371,2800.0
2006-11-24 10:55:00,69.96,69.98,69.96,69.96,1000.0,56.0291,56.0451,56.0291,56.0291,1000.0
2006-11-24 11:00:00,69.96,69.98,69.94,69.98,2300.0,56.0291,56.0451,56.0131,56.0451,2300.0
2006-11-24 11:05:00,69.99,70.0,69.97,69.99,2500.0,56.0531,56.0612,56.0371,56.0531,2500.0
2006-11-24 11:10:00,69.99,70.05,69.97,69.97,17700.0,56.0531,56.1012,56.0371,56.0371,17700.0
2006-11-24 11:15:00,69.98,69.98,69.94,69.94,3200.0,56.0451,56.0451,56.0131,56.0131,3200.0
2006-11-24 11:20:00,69.95,69.95,69.92,69.92,3300.0,56.0211,56.0211,55.9971,55.9971,3300.0
2006-11-24 11:25:00,69.93,69.93,69.9,69.92,1900.0,56.0051,56.0051,55.9811,55.9971,1900.0
2006-11-24 11:30:00,69.92,69.93,69.91,69.93,3300.0,55.9971,56.0051,55.9891,56.0051,3300.0
2006-11-24 11:35:00,69.93,69.93,69.85,69.89,7500.0,56.0051,56.0051,55.941,55.9731,7500.0
2006-11-24 11:40:00,69.93,69.94,69.88,69.9,4300.0,56.0051,56.0131,55.9651,55.9811,4300.0
2006-11-24 11:45:00,69.89,69.92,69.87,69.88,2600.0,55.9731,55.9971,55.957,55.9651,2600.0
2006-11-24 11:50:00,69.88,69.92,69.87,69.87,3200.0,55.9651,55.9971,55.957,55.957,3200.0
2006-11-24 11:55:00,69.87,69.92,69.87,69.92,2200.0,55.957,55.9971,55.957,55.9971,2200.0
2006-11-24 12:00:00,69.92,69.92,69.9,69.92,2100.0,55.9971,55.9971,55.9811,55.9971,2100.0
2006-11-24 12:05:00,69.94,69.94,69.94,69.94,1600.0,56.0131,56.0131,56.0131,56.0131,1600.0
2006-11-24 12:10:00,69.94,69.94,69.91,69.92,1800.0,56.0131,56.0131,55.9891,55.9971,1800.0
2006-11-24 12:15:00,69.93,69.93,69.9,69.9,2000.0,56.0051,56.0051,55.9811,55.9811,2000.0
2006-11-24 12:20:00,69.9,69.9,69.88,69.88,2000.0,55.9811,55.9811,55.9651,55.9651,2000.0
2006-11-24 12:25:00,69.88,69.89,69.87,69.88,1200.0,55.9651,55.9731,55.957,55.9651,1200.0
2006-11-24 12:30:00,69.87,69.88,69.81,69.83,5500.0,55.957,55.9651,55.909,55.925,5500.0
2006-11-24 12:35:00,69.83,69.85,69.8,69.84,5300.0,55.925,55.941,55.901,55.933,5300.0
2006-11-24 12:40:00,69.84,69.84,69.77,69.77,3400.0,55.933,55.933,55.877,55.877,3400.0
2006-11-24 12:45:00,69.77,69.79,69.73,69.75,5100.0,55.877,55.893,55.8449,55.8609,5100.0
2006-11-24 12:50:00,69.75,69.77,69.73,69.76,3400.0,55.8609,55.877,55.8449,55.8689,3400.0
2006-11-24 12:55:00,69.75,69.8,69.71,69.76,5300.0,55.8609,55.901,55.8289,55.8689,5300.0
2006-11-24 13:00:00,69.76,69.76,69.73,69.73,10300.0,55.8689,55.8689,55.8449,55.8449,10300.0
2006-11-24 13:05:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:10:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:15:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:20:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:25:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:35:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:40:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:45:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:50:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:55:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:00:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:05:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:10:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:15:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:20:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:25:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:35:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:40:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:45:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:50:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:55:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:00:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:05:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:10:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:15:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:20:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:25:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:35:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:40:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:45:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:50:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:55:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-27 09:30:00,69.45,69.54,69.33,69.35,22400.0,55.6207,55.6928,55.5246,55.5406,22400.0
2006-11-27 09:35:00,69.35,69.48,69.32,69.46,10100.0,55.5406,55.6447,55.5166,55.6287,10100.0
2006-11-27 09:40:00,69.43,69.43,69.13,69.14,11700.0,55.6047,55.6047,55.3644,55.3724,11700.0
2006-11-27 09:45:00,69.15,69.47,69.14,69.28,13700.0,55.3804,55.6367,55.3724,55.4845,13700.0
2006-11-27 09:50:00,69.22,69.35,69.22,69.26,14300.0,55.4365,55.5406,55.4365,55.4685,14300.0
2006-11-27 09:55:00,69.26,69.31,69.19,69.24,13200.0,55.4685,55.5086,55.4125,55.4525,13200.0
2006-11-27 10:00:00,69.23,69.24,69.08,69.11,47100.0,55.4445,55.4525,55.3244,55.3484,47100.0
2006-11-27 10:05:00,69.11,69.11,68.99,68.99,11900.0,55.3484,55.3484,55.2523,55.2523,11900.0
2006-11-27 10:10:00,68.99,69.0,68.75,68.76,15500.0,55.2523,55.2603,55.0601,55.0681,15500.0
2006-11-27 10:15:00,68.75,68.89,68.75,68.88,11100.0,55.0601,55.1722,55.0601,55.1642,11100.0
2006-11-27 10:20:00,68.88,68.88,68.65,68.7,15400.0,55.1642,55.1642,54.98,55.02,15400.0
2006-11-27 10:25:00,68.7,68.77,68.67,68.71,16700.0,55.02,55.0761,54.996,55.028,16700.0
2006-11-27 10:30:00,68.71,68.85,68.71,68.79,12800.0,55.028,55.1402,55.028,55.0921,12800.0
2006-11-27 10:35:00,68.79,68.79,68.65,68.65,7900.0,55.0921,55.0921,54.98,54.98,7900.0
2006-11-27 10:40:00,68.64,68.65,68.48,68.52,17600.0,54.972,54.98,54.8438,54.8759,17600.0
2006-11-27 10:45:00,68.51,68.51,68.33,68.34,15700.0,54.8679,54.8679,54.7237,54.7317,15700.0
2006-11-27 10:50:00,68.33,68.35,68.24,68.24,15700.0,54.7237,54.7397,54.6516,54.6516,15700.0
2006-11-27 10:55:00,68.25,68.32,68.22,68.28,16500.0,54.6596,54.7157,54.6356,54.6837,16500.0
2006-11-27 11:00:00,68.32,68.32,68.13,68.13,11300.0,54.7157,54.7157,54.5635,54.5635,11300.0
2006-11-27 11:05:00,68.14,68.15,67.91,68.03,23800.0,54.5715,54.5795,54.3873,54.4834,23800.0
2006-11-27 11:10:00,68.02,68.03,67.78,67.78,15700.0,54.4754,54.4834,54.2832,54.2832,15700.0
2006-11-27 11:15:00,67.76,67.78,67.5,67.5,30700.0,54.2672,54.2832,54.059,54.059,30700.0
2006-11-27 11:20:00,67.51,67.7,67.48,67.56,19300.0,54.067,54.2191,54.043,54.107,19300.0
2006-11-27 11:25:00,67.55,67.63,67.29,67.32,17300.0,54.099,54.1631,53.8908,53.9148,17300.0
2006-11-27 11:30:00,67.32,67.4,67.3,67.31,19300.0,53.9148,53.9789,53.8988,53.9068,19300.0
2006-11-27 11:35:00,67.32,67.6,67.32,67.6,31000.0,53.9148,54.1391,53.9148,54.1391,31000.0
2006-11-27 11:40:00,67.59,67.59,67.49,67.53,14000.0,54.1311,54.1311,54.051,54.083,14000.0
2006-11-27 11:45:00,67.55,67.65,67.55,67.61,4500.0,54.099,54.1791,54.099,54.1471,4500.0
2006-11-27 11:50:00,67.61,67.64,67.52,67.57,8600.0,54.1471,54.1711,54.075,54.115,8600.0
2006-11-27 11:55:00,67.56,67.63,67.55,67.62,4900.0,54.107,54.1631,54.099,54.1551,4900.0
2006-11-27 12:00:00,67.64,67.74,67.63,67.7,12500.0,54.1711,54.2512,54.1631,54.2191,12500.0
2006-11-27 12:05:00,67.67,67.89,67.62,67.89,12300.0,54.1951,54.3713,54.1551,54.3713,12300.0
2006-11-27 12:10:00,67.91,67.93,67.85,67.93,9800.0,54.3873,54.4034,54.3393,54.4034,9800.0
2006-11-27 12:15:00,67.92,68.14,67.92,68.14,13600.0,54.3953,54.5715,54.3953,54.5715,13600.0
2006-11-27 12:20:00,68.14,68.17,67.97,68.0,19000.0,54.5715,54.5956,54.4354,54.4594,19000.0
2006-11-27 12:25:00,68.01,68.08,67.95,67.95,14500.0,54.4674,54.5235,54.4194,54.4194,14500.0
2006-11-27 12:30:00,67.94,67.95,67.89,67.9,18100.0,54.4114,54.4194,54.3713,54.3793,18100.0
2006-11-27 12:35:00,67.91,67.98,67.86,67.86,9700.0,54.3873,54.4434,54.3473,54.3473,9700.0
2006-11-27 12:40:00,67.85,67.89,67.56,67.68,18700.0,54.3393,54.3713,54.107,54.2031,18700.0
2006-11-27 12:45:00,67.7,67.76,67.66,67.68,4800.0,54.2191,54.2672,54.1871,54.2031,4800.0
2006-11-27 12:50:00,67.67,67.74,67.64,67.64,7000.0,54.1951,54.2512,54.1711,54.1711,7000.0
2006-11-27 12:55:00,67.64,67.65,67.52,67.53,5800.0,54.1711,54.1791,54.075,54.083,5800.0
2006-11-27 13:00:00,67.54,67.54,67.4,67.48,13500.0,54.091,54.091,53.9789,54.043,13500.0
2006-11-27 13:05:00,67.48,67.55,67.46,67.51,11500.0,54.043,54.099,54.0269,54.067,11500.0
2006-11-27 13:10:00,67.51,67.52,67.48,67.5,8500.0,54.067,54.075,54.043,54.059,8500.0
2006-11-27 13:15:00,67.5,67.53,67.42,67.47,8300.0,54.059,54.083,53.9949,54.0349,8300.0
2006-11-27 13:20:00,67.46,67.46,67.4,67.45,8000.0,54.0269,54.0269,53.9789,54.0189,8000.0
2006-11-27 13:25:00,67.45,67.58,67.44,67.58,8500.0,54.0189,54.123,54.0109,54.123,8500.0
2006-11-27 13:30:00,67.59,67.64,67.48,67.58,22500.0,54.1311,54.1711,54.043,54.123,22500.0
2006-11-27 13:35:00,67.58,67.59,67.46,67.52,13800.0,54.123,54.1311,54.0269,54.075,13800.0
2006-11-27 13:40:00,67.53,67.75,67.51,67.72,18100.0,54.083,54.2592,54.067,54.2352,18100.0
2006-11-27 13:45:00,67.7,67.75,67.65,67.67,8500.0,54.2191,54.2592,54.1791,54.1951,8500.0
2006-11-27 13:50:00,67.65,67.75,67.63,67.7,15500.0,54.1791,54.2592,54.1631,54.2191,15500.0
2006-11-27 13:55:00,67.69,67.69,67.64,67.67,7300.0,54.2111,54.2111,54.1711,54.1951,7300.0
2006-11-27 14:00:00,67.67,67.78,67.67,67.74,13700.0,54.1951,54.2832,54.1951,54.2512,13700.0
2006-11-27 14:05:00,67.75,67.75,67.65,67.66,20100.0,54.2592,54.2592,54.1791,54.1871,20100.0
2006-11-27 14:10:00,67.66,67.67,67.57,67.58,17200.0,54.1871,54.1951,54.115,54.123,17200.0
2006-11-27 14:15:00,67.59,67.66,67.52,67.58,15200.0,54.1311,54.1871,54.075,54.123,15200.0
2006-11-27 14:20:00,67.59,67.59,67.47,67.5,12800.0,54.1311,54.1311,54.0349,54.059,12800.0
2006-11-27 14:25:00,67.49,67.55,67.47,67.55,14700.0,54.051,54.099,54.0349,54.099,14700.0
2006-11-27 14:30:00,67.53,67.65,67.49,67.54,12800.0,54.083,54.1791,54.051,54.091,12800.0
2006-11-27 14:35:00,67.55,67.66,67.55,67.65,5700.0,54.099,54.1871,54.099,54.1791,5700.0
2006-11-27 14:40:00,67.65,67.74,67.64,67.69,25400.0,54.1791,54.2512,54.1711,54.2111,25400.0
2006-11-27 14:45:00,67.69,67.71,67.59,67.7,9400.0,54.2111,54.2272,54.1311,54.2191,9400.0
2006-11-27 14:50:00,67.69,67.8,67.68,67.77,27000.0,54.2111,54.2992,54.2031,54.2752,27000.0
2006-11-27 14:55:00,67.75,67.83,67.75,67.78,31300.0,54.2592,54.3233,54.2592,54.2832,31300.0
2006-11-27 15:00:00,67.78,67.82,67.78,67.8,74100.0,54.2832,54.3153,54.2832,54.2992,74100.0
2006-11-27 15:05:00,67.81,67.81,67.78,67.8,16000.0,54.3072,54.3072,54.2832,54.2992,16000.0
2006-11-27 15:10:00,67.8,67.83,67.78,67.78,19900.0,54.2992,54.3233,54.2832,54.2832,19900.0
2006-11-27 15:15:00,67.79,67.82,67.78,67.82,18900.0,54.2912,54.3153,54.2832,54.3153,18900.0
2006-11-27 15:20:00,67.82,67.85,67.81,67.85,17900.0,54.3153,54.3393,54.3072,54.3393,17900.0
2006-11-27 15:25:00,67.86,67.94,67.86,67.87,28100.0,54.3473,54.4114,54.3473,54.3553,28100.0
2006-11-27 15:30:00,67.87,67.97,67.87,67.96,21500.0,54.3553,54.4354,54.3553,54.4274,21500.0
2006-11-27 15:35:00,67.96,67.98,67.94,67.98,13400.0,54.4274,54.4434,54.4114,54.4434,13400.0
2006-11-27 15:40:00,67.98,67.98,67.86,67.87,22000.0,54.4434,54.4434,54.3473,54.3553,22000.0
2006-11-27 15:45:00,67.86,67.86,67.77,67.79,26000.0,54.3473,54.3473,54.2752,54.2912,26000.0
2006-11-27 15:50:00,67.79,67.83,67.79,67.8,51400.0,54.2912,54.3233,54.2912,54.2992,51400.0
2006-11-27 15:55:00,67.81,67.87,67.78,67.86,27500.0,54.3072,54.3553,54.2832,54.3473,27500.0
2006-11-28 09:30:00,67.25,67.69,67.25,67.68,39500.0,53.8588,54.2111,53.8588,54.2031,39500.0
2006-11-28 09:35:00,67.7,67.77,67.3,67.36,20900.0,54.2191,54.2752,53.8988,53.9469,20900.0
2006-11-28 09:40:00,67.35,67.52,67.35,67.47,20200.0,53.9388,54.075,53.9388,54.0349,20200.0
2006-11-28 09:45:00,67.45,67.63,67.45,67.57,27500.0,54.0189,54.1631,54.0189,54.115,27500.0
2006-11-28 09:50:00,67.58,67.72,67.58,67.67,10000.0,54.123,54.2352,54.123,54.1951,10000.0
2006-11-28 09:55:00,67.65,67.78,67.62,67.74,5900.0,54.1791,54.2832,54.1551,54.2512,5900.0
2006-11-28 10:00:00,67.71,68.01,67.6,67.93,12500.0,54.2272,54.4674,54.1391,54.4034,12500.0
2006-11-28 10:05:00,67.94,67.97,67.73,67.79,10400.0,54.4114,54.4354,54.2432,54.2912,10400.0
2006-11-28 10:10:00,67.77,67.8,67.58,67.7,11400.0,54.2752,54.2992,54.123,54.2191,11400.0
2006-11-28 10:15:00,67.7,67.81,67.61,67.66,11000.0,54.2191,54.3072,54.1471,54.1871,11000.0
2006-11-28 10:20:00,67.65,68.0,67.61,67.98,12100.0,54.1791,54.4594,54.1471,54.4434,12100.0
2006-11-28 10:25:00,67.99,68.23,67.96,68.12,15600.0,54.4514,54.6436,54.4274,54.5555,15600.0
2006-11-28 10:30:00,68.14,68.31,68.05,68.31,15900.0,54.5715,54.7077,54.4995,54.7077,15900.0
2006-11-28 10:35:00,68.3,68.54,68.26,68.5,19700.0,54.6997,54.8919,54.6676,54.8598,19700.0
2006-11-28 10:40:00,68.51,68.54,68.43,68.49,18100.0,54.8679,54.8919,54.8038,54.8518,18100.0
2006-11-28 10:45:00,68.49,68.64,68.47,68.58,22200.0,54.8518,54.972,54.8358,54.9239,22200.0
2006-11-28 10:50:00,68.59,68.62,68.35,68.35,11500.0,54.9319,54.956,54.7397,54.7397,11500.0
2006-11-28 10:55:00,68.36,68.42,68.31,68.38,6300.0,54.7477,54.7958,54.7077,54.7637,6300.0
2006-11-28 11:00:00,68.38,68.41,68.31,68.4,28800.0,54.7637,54.7878,54.7077,54.7798,28800.0
2006-11-28 11:05:00,68.41,68.53,68.37,68.52,17900.0,54.7878,54.8839,54.7557,54.8759,17900.0
2006-11-28 11:10:00,68.52,68.52,68.45,68.5,8300.0,54.8759,54.8759,54.8198,54.8598,8300.0
2006-11-28 11:15:00,68.5,68.53,68.49,68.52,8200.0,54.8598,54.8839,54.8518,54.8759,8200.0
2006-11-28 11:20:00,68.5,68.64,68.5,68.61,13200.0,54.8598,54.972,54.8598,54.9479,13200.0
2006-11-28 11:25:00,68.61,68.65,68.47,68.5,12700.0,54.9479,54.98,54.8358,54.8598,12700.0
2006-11-28 11:30:00,68.49,68.55,68.49,68.53,81900.0,54.8518,54.8999,54.8518,54.8839,81900.0
2006-11-28 11:35:00,68.49,68.52,68.47,68.5,11200.0,54.8518,54.8759,54.8358,54.8598,11200.0
2006-11-28 11:40:00,68.51,68.53,68.46,68.5,10000.0,54.8679,54.8839,54.8278,54.8598,10000.0
2006-11-28 11:45:00,68.51,68.52,68.44,68.45,9300.0,54.8679,54.8759,54.8118,54.8198,9300.0
2006-11-28 11:50:00,68.45,68.53,68.42,68.53,15300.0,54.8198,54.8839,54.7958,54.8839,15300.0
2006-11-28 11:55:00,68.52,68.53,68.47,68.5,14000.0,54.8759,54.8839,54.8358,54.8598,14000.0
2006-11-28 12:00:00,68.5,68.51,68.33,68.35,8800.0,54.8598,54.8679,54.7237,54.7397,8800.0
2006-11-28 12:05:00,68.37,68.49,68.35,68.46,7500.0,54.7557,54.8518,54.7397,54.8278,7500.0
2006-11-28 12:10:00,68.48,68.51,68.45,68.45,5800.0,54.8438,54.8679,54.8198,54.8198,5800.0
2006-11-28 12:15:00,68.45,68.46,68.4,68.44,6900.0,54.8198,54.8278,54.7798,54.8118,6900.0
2006-11-28 12:20:00,68.46,68.46,68.37,68.41,4700.0,54.8278,54.8278,54.7557,54.7878,4700.0
2006-11-28 12:25:00,68.4,68.44,68.32,68.36,10500.0,54.7798,54.8118,54.7157,54.7477,10500.0
2006-11-28 12:30:00,68.36,68.38,68.22,68.32,14300.0,54.7477,54.7637,54.6356,54.7157,14300.0
2006-11-28 12:35:00,68.31,68.31,68.21,68.26,7900.0,54.7077,54.7077,54.6276,54.6676,7900.0
2006-11-28 12:40:00,68.26,68.29,68.21,68.23,5600.0,54.6676,54.6917,54.6276,54.6436,5600.0
2006-11-28 12:45:00,68.22,68.24,68.18,68.24,4600.0,54.6356,54.6516,54.6036,54.6516,4600.0
2006-11-28 12:50:00,68.23,68.3,68.2,68.2,10600.0,54.6436,54.6997,54.6196,54.6196,10600.0
2006-11-28 12:55:00,68.2,68.21,68.12,68.14,7900.0,54.6196,54.6276,54.5555,54.5715,7900.0
2006-11-28 13:00:00,68.12,68.21,68.08,68.18,9500.0,54.5555,54.6276,54.5235,54.6036,9500.0
2006-11-28 13:05:00,68.19,68.33,68.19,68.32,27900.0,54.6116,54.7237,54.6116,54.7157,27900.0
2006-11-28 13:10:00,68.31,68.37,68.26,68.33,7800.0,54.7077,54.7557,54.6676,54.7237,7800.0
2006-11-28 13:15:00,68.34,68.36,68.24,68.25,28100.0,54.7317,54.7477,54.6516,54.6596,28100.0
2006-11-28 13:20:00,68.25,68.36,68.2,68.27,19900.0,54.6596,54.7477,54.6196,54.6756,19900.0
2006-11-28 13:25:00,68.27,68.32,68.18,68.28,41800.0,54.6756,54.7157,54.6036,54.6837,41800.0
2006-11-28 13:30:00,68.27,68.31,68.21,68.25,6000.0,54.6756,54.7077,54.6276,54.6596,6000.0
2006-11-28 13:35:00,68.22,68.32,68.18,68.32,37400.0,54.6356,54.7157,54.6036,54.7157,37400.0
2006-11-28 13:40:00,68.28,68.33,68.23,68.29,18800.0,54.6837,54.7237,54.6436,54.6917,18800.0
2006-11-28 13:45:00,68.28,68.3,68.22,68.27,9900.0,54.6837,54.6997,54.6356,54.6756,9900.0
2006-11-28 13:50:00,68.27,68.3,68.21,68.27,38200.0,54.6756,54.6997,54.6276,54.6756,38200.0
2006-11-28 13:55:00,68.27,68.27,68.2,68.24,18200.0,54.6756,54.6756,54.6196,54.6516,18200.0
2006-11-28 14:00:00,68.24,68.29,68.21,68.29,13000.0,54.6516,54.6917,54.6276,54.6917,13000.0
2006-11-28 14:05:00,68.29,68.33,68.24,68.31,12000.0,54.6917,54.7237,54.6516,54.7077,12000.0
2006-11-28 14:10:00,68.31,68.33,68.2,68.24,17300.0,54.7077,54.7237,54.6196,54.6516,17300.0
2006-11-28 14:15:00,68.22,68.27,68.18,68.23,56900.0,54.6356,54.6756,54.6036,54.6436,56900.0
2006-11-28 14:20:00,68.2,68.34,68.16,68.28,46600.0,54.6196,54.7317,54.5876,54.6837,46600.0
2006-11-28 14:25:00,68.28,68.31,68.18,68.2,8800.0,54.6837,54.7077,54.6036,54.6196,8800.0
2006-11-28 14:30:00,68.19,68.27,68.19,68.25,16700.0,54.6116,54.6756,54.6116,54.6596,16700.0
2006-11-28 14:35:00,68.26,68.3,68.19,68.21,32600.0,54.6676,54.6997,54.6116,54.6276,32600.0
2006-11-28 14:40:00,68.23,68.25,68.14,68.18,58000.0,54.6436,54.6596,54.5715,54.6036,58000.0
2006-11-28 14:45:00,68.17,68.17,68.01,68.02,22500.0,54.5956,54.5956,54.4674,54.4754,22500.0
2006-11-28 14:50:00,68.02,68.05,67.96,68.03,34000.0,54.4754,54.4995,54.4274,54.4834,34000.0
2006-11-28 14:55:00,68.02,68.05,67.92,67.94,19000.0,54.4754,54.4995,54.3953,54.4114,19000.0
2006-11-28 15:00:00,67.9,68.04,67.9,68.04,28800.0,54.3793,54.4914,54.3793,54.4914,28800.0
2006-11-28 15:05:00,68.04,68.05,67.98,68.05,36900.0,54.4914,54.4995,54.4434,54.4995,36900.0
2006-11-28 15:10:00,68.05,68.26,68.04,68.26,25300.0,54.4995,54.6676,54.4914,54.6676,25300.0
2006-11-28 15:15:00,68.26,68.39,68.25,68.34,24000.0,54.6676,54.7718,54.6596,54.7317,24000.0
2006-11-28 15:20:00,68.34,68.4,68.33,68.36,20500.0,54.7317,54.7798,54.7237,54.7477,20500.0
2006-11-28 15:25:00,68.36,68.41,68.36,68.4,14300.0,54.7477,54.7878,54.7477,54.7798,14300.0
2006-11-28 15:30:00,68.4,68.43,68.34,68.41,27000.0,54.7798,54.8038,54.7317,54.7878,27000.0
2006-11-28 15:35:00,68.4,68.5,68.37,68.49,20500.0,54.7798,54.8598,54.7557,54.8518,20500.0
2006-11-28 15:40:00,68.49,68.51,68.42,68.45,58900.0,54.8518,54.8679,54.7958,54.8198,58900.0
2006-11-28 15:45:00,68.45,68.5,68.45,68.5,27600.0,54.8198,54.8598,54.8198,54.8598,27600.0
2006-11-28 15:50:00,68.5,68.53,68.48,68.52,97500.0,54.8598,54.8839,54.8438,54.8759,97500.0
2006-11-28 15:55:00,68.5,68.51,68.48,68.5,37000.0,54.8598,54.8679,54.8438,54.8598,37000.0
2006-11-29 09:30:00,68.57,68.59,68.48,68.49,37700.0,54.9159,54.9319,54.8438,54.8518,37700.0
2006-11-29 09:35:00,68.54,68.59,68.42,68.42,14400.0,54.8919,54.9319,54.7958,54.7958,14400.0
2006-11-29 09:40:00,68.42,68.42,68.14,68.3,13600.0,54.7958,54.7958,54.5715,54.6997,13600.0
2006-11-29 09:45:00,68.26,68.54,68.2,68.39,7000.0,54.6676,54.8919,54.6196,54.7718,7000.0
2006-11-29 09:50:00,68.38,68.38,68.22,68.3,11800.0,54.7637,54.7637,54.6356,54.6997,11800.0
2006-11-29 09:55:00,68.34,68.38,68.28,68.36,12400.0,54.7317,54.7637,54.6837,54.7477,12400.0
2006-11-29 10:00:00,68.34,68.48,68.27,68.37,10100.0,54.7317,54.8438,54.6756,54.7557,10100.0
2006-11-29 10:05:00,68.37,68.57,68.37,68.54,9400.0,54.7557,54.9159,54.7557,54.8919,9400.0
2006-11-29 10:10:00,68.57,68.63,68.45,68.63,16100.0,54.9159,54.964,54.8198,54.964,16100.0
2006-11-29 10:15:00,68.57,68.64,68.56,68.61,6900.0,54.9159,54.972,54.9079,54.9479,6900.0
2006-11-29 10:20:00,68.62,68.65,68.58,68.62,8700.0,54.956,54.98,54.9239,54.956,8700.0
2006-11-29 10:25:00,68.63,68.84,68.6,68.66,35900.0,54.964,55.1321,54.9399,54.988,35900.0
2006-11-29 10:30:00,68.71,68.84,68.59,68.82,35500.0,55.028,55.1321,54.9319,55.1161,35500.0
2006-11-29 10:35:00,68.82,68.82,68.62,68.66,17900.0,55.1161,55.1161,54.956,54.988,17900.0
2006-11-29 10:40:00,68.66,68.71,68.64,68.66,5100.0,54.988,55.028,54.972,54.988,5100.0
2006-11-29 10:45:00,68.66,68.8,68.66,68.78,10400.0,54.988,55.1001,54.988,55.0841,10400.0
2006-11-29 10:50:00,68.75,68.78,68.69,68.73,20000.0,55.0601,55.0841,55.012,55.044,20000.0
2006-11-29 10:55:00,68.71,68.76,68.7,68.7,7900.0,55.028,55.0681,55.02,55.02,7900.0
2006-11-29 11:00:00,68.72,68.91,68.72,68.91,23300.0,55.036,55.1882,55.036,55.1882,23300.0
2006-11-29 11:05:00,68.88,68.94,68.81,68.94,24400.0,55.1642,55.2122,55.1081,55.2122,24400.0
2006-11-29 11:10:00,68.92,69.0,68.84,69.0,32100.0,55.1962,55.2603,55.1321,55.2603,32100.0
2006-11-29 11:15:00,68.99,68.99,68.93,68.93,18500.0,55.2523,55.2523,55.2042,55.2042,18500.0
2006-11-29 11:20:00,68.93,69.08,68.92,69.08,22000.0,55.2042,55.3244,55.1962,55.3244,22000.0
2006-11-29 11:25:00,69.06,69.08,68.99,69.03,9400.0,55.3083,55.3244,55.2523,55.2843,9400.0
2006-11-29 11:30:00,69.04,69.07,68.98,69.05,10900.0,55.2923,55.3163,55.2443,55.3003,10900.0
2006-11-29 11:35:00,69.02,69.05,68.97,69.05,9100.0,55.2763,55.3003,55.2363,55.3003,9100.0
2006-11-29 11:40:00,69.03,69.04,69.0,69.01,2800.0,55.2843,55.2923,55.2603,55.2683,2800.0
2006-11-29 11:45:00,69.0,69.07,68.98,69.02,10500.0,55.2603,55.3163,55.2443,55.2763,10500.0
2006-11-29 11:50:00,69.03,69.11,69.0,69.1,10500.0,55.2843,55.3484,55.2603,55.3404,10500.0
2006-11-29 11:55:00,69.07,69.08,68.99,69.01,6800.0,55.3163,55.3244,55.2523,55.2683,6800.0
2006-11-29 12:00:00,69.03,69.07,69.01,69.04,3800.0,55.2843,55.3163,55.2683,55.2923,3800.0
2006-11-29 12:05:00,69.04,69.07,69.0,69.04,4600.0,55.2923,55.3163,55.2603,55.2923,4600.0
2006-11-29 12:10:00,69.04,69.07,69.0,69.07,12800.0,55.2923,55.3163,55.2603,55.3163,12800.0
2006-11-29 12:15:00,69.09,69.14,69.06,69.13,11700.0,55.3324,55.3724,55.3083,55.3644,11700.0
2006-11-29 12:20:00,69.13,69.15,69.08,69.11,17800.0,55.3644,55.3804,55.3244,55.3484,17800.0
2006-11-29 12:25:00,69.11,69.14,69.09,69.11,44600.0,55.3484,55.3724,55.3324,55.3484,44600.0
2006-11-29 12:30:00,69.12,69.12,69.03,69.09,14500.0,55.3564,55.3564,55.2843,55.3324,14500.0
2006-11-29 12:35:00,69.1,69.14,69.08,69.13,18300.0,55.3404,55.3724,55.3244,55.3644,18300.0
2006-11-29 12:40:00,69.12,69.2,69.1,69.12,26600.0,55.3564,55.4205,55.3404,55.3564,26600.0
2006-11-29 12:45:00,69.14,69.25,69.13,69.21,60400.0,55.3724,55.4605,55.3644,55.4285,60400.0
2006-11-29 12:50:00,69.21,69.25,69.16,69.18,33600.0,55.4285,55.4605,55.3884,55.4044,33600.0
2006-11-29 12:55:00,69.18,69.25,69.15,69.16,19300.0,55.4044,55.4605,55.3804,55.3884,19300.0
2006-11-29 13:00:00,69.15,69.27,69.08,69.21,49100.0,55.3804,55.4765,55.3244,55.4285,49100.0
2006-11-29 13:05:00,69.2,69.24,69.15,69.17,34300.0,55.4205,55.4525,55.3804,55.3964,34300.0
2006-11-29 13:10:00,69.16,69.26,69.15,69.23,45000.0,55.3884,55.4685,55.3804,55.4445,45000.0
2006-11-29 13:15:00,69.21,69.21,69.14,69.15,6600.0,55.4285,55.4285,55.3724,55.3804,6600.0
2006-11-29 13:20:00,69.15,69.15,69.04,69.04,58000.0,55.3804,55.3804,55.2923,55.2923,58000.0
2006-11-29 13:25:00,69.03,69.03,68.97,69.01,21400.0,55.2843,55.2843,55.2363,55.2683,21400.0
2006-11-29 13:30:00,69.03,69.04,68.93,68.94,19200.0,55.2843,55.2923,55.2042,55.2122,19200.0
2006-11-29 13:35:00,68.92,69.0,68.87,69.0,24300.0,55.1962,55.2603,55.1562,55.2603,24300.0
2006-11-29 13:40:00,69.0,69.02,68.99,69.0,13400.0,55.2603,55.2763,55.2523,55.2603,13400.0
2006-11-29 13:45:00,68.99,69.08,68.98,69.04,14900.0,55.2523,55.3244,55.2443,55.2923,14900.0
2006-11-29 13:50:00,69.06,69.1,68.92,68.92,8600.0,55.3083,55.3404,55.1962,55.1962,8600.0
2006-11-29 13:55:00,68.95,69.09,68.93,69.02,13300.0,55.2202,55.3324,55.2042,55.2763,13300.0
2006-11-29 14:00:00,69.01,69.07,68.94,69.0,14800.0,55.2683,55.3163,55.2122,55.2603,14800.0
2006-11-29 14:05:00,68.99,69.04,68.99,69.0,11100.0,55.2523,55.2923,55.2523,55.2603,11100.0
2006-11-29 14:10:00,69.01,69.05,68.98,69.01,8800.0,55.2683,55.3003,55.2443,55.2683,8800.0
2006-11-29 14:15:00,69.01,69.03,68.97,69.02,16300.0,55.2683,55.2843,55.2363,55.2763,16300.0
2006-11-29 14:20:00,69.02,69.12,69.02,69.04,24100.0,55.2763,55.3564,55.2763,55.2923,24100.0
2006-11-29 14:25:00,69.04,69.1,69.0,69.08,31100.0,55.2923,55.3404,55.2603,55.3244,31100.0
2006-11-29 14:30:00,69.08,69.12,69.03,69.07,16000.0,55.3244,55.3564,55.2843,55.3163,16000.0
2006-11-29 14:35:00,69.07,69.26,69.07,69.2,12500.0,55.3163,55.4685,55.3163,55.4205,12500.0
2006-11-29 14:40:00,69.21,69.22,69.1,69.15,15700.0,55.4285,55.4365,55.3404,55.3804,15700.0
2006-11-29 14:45:00,69.14,69.19,69.12,69.13,16700.0,55.3724,55.4125,55.3564,55.3644,16700.0
2006-11-29 14:50:00,69.14,69.25,69.14,69.25,18900.0,55.3724,55.4605,55.3724,55.4605,18900.0
2006-11-29 14:55:00,69.25,69.27,69.15,69.15,16800.0,55.4605,55.4765,55.3804,55.3804,16800.0
2006-11-29 15:00:00,69.15,69.24,69.13,69.2,26500.0,55.3804,55.4525,55.3644,55.4205,26500.0
2006-11-29 15:05:00,69.2,69.25,69.19,69.25,15200.0,55.4205,55.4605,55.4125,55.4605,15200.0
2006-11-29 15:10:00,69.26,69.3,69.21,69.29,17200.0,55.4685,55.5005,55.4285,55.4925,17200.0
2006-11-29 15:15:00,69.29,69.29,69.23,69.26,23000.0,55.4925,55.4925,55.4445,55.4685,23000.0
2006-11-29 15:20:00,69.26,69.35,69.25,69.29,30000.0,55.4685,55.5406,55.4605,55.4925,30000.0
2006-11-29 15:25:00,69.28,69.33,69.22,69.23,26000.0,55.4845,55.5246,55.4365,55.4445,26000.0
2006-11-29 15:30:00,69.23,69.38,69.23,69.38,17400.0,55.4445,55.5646,55.4445,55.5646,17400.0
2006-11-29 15:35:00,69.37,69.38,69.34,69.36,13300.0,55.5566,55.5646,55.5326,55.5486,13300.0
2006-11-29 15:40:00,69.36,69.38,69.26,69.28,7200.0,55.5486,55.5646,55.4685,55.4845,7200.0
2006-11-29 15:45:00,69.27,69.31,69.24,69.25,12400.0,55.4765,55.5086,55.4525,55.4605,12400.0
2006-11-29 15:50:00,69.23,69.28,69.22,69.27,12400.0,55.4445,55.4845,55.4365,55.4765,12400.0
2006-11-29 15:55:00,69.26,69.27,69.23,69.25,17100.0,55.4685,55.4765,55.4445,55.4605,17100.0
2006-11-30 09:30:00,69.44,69.44,69.1,69.14,27800.0,55.6127,55.6127,55.3404,55.3724,27800.0
2006-11-30 09:35:00,69.18,69.25,69.01,69.12,3800.0,55.4044,55.4605,55.2683,55.3564,3800.0
2006-11-30 09:40:00,69.13,69.15,69.06,69.09,4900.0,55.3644,55.3804,55.3083,55.3324,4900.0
2006-11-30 09:45:00,69.09,69.13,68.95,69.07,23200.0,55.3324,55.3644,55.2202,55.3163,23200.0
2006-11-30 09:50:00,69.09,69.21,69.07,69.12,12500.0,55.3324,55.4285,55.3163,55.3564,12500.0
2006-11-30 09:55:00,69.12,69.33,69.09,69.28,26000.0,55.3564,55.5246,55.3324,55.4845,26000.0
2006-11-30 10:00:00,69.22,69.25,69.05,69.09,33300.0,55.4365,55.4605,55.3003,55.3324,33300.0
2006-11-30 10:05:00,69.07,69.12,68.98,69.08,18900.0,55.3163,55.3564,55.2443,55.3244,18900.0
2006-11-30 10:10:00,69.06,69.2,69.06,69.06,47000.0,55.3083,55.4205,55.3083,55.3083,47000.0
2006-11-30 10:15:00,69.07,69.07,68.82,68.97,46000.0,55.3163,55.3163,55.1161,55.2363,46000.0
2006-11-30 10:20:00,68.92,69.06,68.86,68.98,56300.0,55.1962,55.3083,55.1482,55.2443,56300.0
2006-11-30 10:25:00,68.95,69.04,68.93,68.96,16400.0,55.2202,55.2923,55.2042,55.2283,16400.0
2006-11-30 10:30:00,69.02,69.05,68.92,68.99,10400.0,55.2763,55.3003,55.1962,55.2523,10400.0
2006-11-30 10:35:00,68.96,69.02,68.89,68.97,35100.0,55.2283,55.2763,55.1722,55.2363,35100.0
2006-11-30 10:40:00,68.99,69.14,68.98,69.08,26200.0,55.2523,55.3724,55.2443,55.3244,26200.0
2006-11-30 10:45:00,69.06,69.11,69.0,69.06,27400.0,55.3083,55.3484,55.2603,55.3083,27400.0
2006-11-30 10:50:00,69.07,69.27,69.05,69.11,20800.0,55.3163,55.4765,55.3003,55.3484,20800.0
2006-11-30 10:55:00,69.15,69.17,69.07,69.1,5700.0,55.3804,55.3964,55.3163,55.3404,5700.0
2006-11-30 11:00:00,69.1,69.21,69.07,69.15,32600.0,55.3404,55.4285,55.3163,55.3804,32600.0
2006-11-30 11:05:00,69.16,69.22,69.13,69.16,10900.0,55.3884,55.4365,55.3644,55.3884,10900.0
2006-11-30 11:10:00,69.18,69.22,69.1,69.19,20000.0,55.4044,55.4365,55.3404,55.4125,20000.0
2006-11-30 11:15:00,69.21,69.25,69.15,69.2,22500.0,55.4285,55.4605,55.3804,55.4205,22500.0
2006-11-30 11:20:00,69.18,69.27,69.14,69.22,77300.0,55.4044,55.4765,55.3724,55.4365,77300.0
2006-11-30 11:25:00,69.23,69.32,69.22,69.26,27300.0,55.4445,55.5166,55.4365,55.4685,27300.0
2006-11-30 11:30:00,69.26,69.34,69.24,69.3,35800.0,55.4685,55.5326,55.4525,55.5005,35800.0
2006-11-30 11:35:00,69.29,69.38,69.27,69.35,9400.0,55.4925,55.5646,55.4765,55.5406,9400.0
2006-11-30 11:40:00,69.35,69.42,69.33,69.4,22500.0,55.5406,55.5967,55.5246,55.5806,22500.0
2006-11-30 11:45:00,69.4,69.4,69.32,69.38,22700.0,55.5806,55.5806,55.5166,55.5646,22700.0
2006-11-30 11:50:00,69.37,69.41,69.32,69.35,21700.0,55.5566,55.5886,55.5166,55.5406,21700.0
2006-11-30 11:55:00,69.35,69.43,69.35,69.41,3300.0,55.5406,55.6047,55.5406,55.5886,3300.0
2006-11-30 12:00:00,69.41,69.43,69.36,69.41,10000.0,55.5886,55.6047,55.5486,55.5886,10000.0
2006-11-30 12:05:00,69.38,69.45,69.36,69.39,21800.0,55.5646,55.6207,55.5486,55.5726,21800.0
2006-11-30 12:10:00,69.41,69.54,69.41,69.46,24500.0,55.5886,55.6928,55.5886,55.6287,24500.0
2006-11-30 12:15:00,69.46,69.54,69.44,69.47,14200.0,55.6287,55.6928,55.6127,55.6367,14200.0
2006-11-30 12:20:00,69.46,69.56,69.46,69.51,9300.0,55.6287,55.7088,55.6287,55.6687,9300.0
2006-11-30 12:25:00,69.52,69.53,69.47,69.5,4700.0,55.6767,55.6847,55.6367,55.6607,4700.0
2006-11-30 12:30:00,69.51,69.52,69.43,69.5,6500.0,55.6687,55.6767,55.6047,55.6607,6500.0
2006-11-30 12:35:00,69.5,69.51,69.33,69.44,7700.0,55.6607,55.6687,55.5246,55.6127,7700.0
2006-11-30 12:40:00,69.41,69.48,69.34,69.46,7300.0,55.5886,55.6447,55.5326,55.6287,7300.0
2006-11-30 12:45:00,69.44,69.5,69.43,69.44,5200.0,55.6127,55.6607,55.6047,55.6127,5200.0
2006-11-30 12:50:00,69.44,69.49,69.42,69.49,3400.0,55.6127,55.6527,55.5967,55.6527,3400.0
2006-11-30 12:55:00,69.49,69.51,69.44,69.49,14600.0,55.6527,55.6687,55.6127,55.6527,14600.0
2006-11-30 13:00:00,69.5,69.5,69.41,69.45,9400.0,55.6607,55.6607,55.5886,55.6207,9400.0
2006-11-30 13:05:00,69.47,69.51,69.43,69.48,9700.0,55.6367,55.6687,55.6047,55.6447,9700.0
2006-11-30 13:10:00,69.48,69.59,69.46,69.59,12300.0,55.6447,55.7328,55.6287,55.7328,12300.0
2006-11-30 13:15:00,69.58,69.69,69.58,69.61,5000.0,55.7248,55.8129,55.7248,55.7488,5000.0
2006-11-30 13:20:00,69.61,69.67,69.61,69.63,9400.0,55.7488,55.7969,55.7488,55.7648,9400.0
2006-11-30 13:25:00,69.63,69.69,69.63,69.68,11900.0,55.7648,55.8129,55.7648,55.8049,11900.0
2006-11-30 13:30:00,69.69,69.69,69.65,69.66,4500.0,55.8129,55.8129,55.7809,55.7889,4500.0
2006-11-30 13:35:00,69.68,69.7,69.6,69.63,10000.0,55.8049,55.8209,55.7408,55.7648,10000.0
2006-11-30 13:40:00,69.63,69.71,69.6,69.67,20900.0,55.7648,55.8289,55.7408,55.7969,20900.0
2006-11-30 13:45:00,69.67,69.76,69.62,69.68,22700.0,55.7969,55.8689,55.7568,55.8049,22700.0
2006-11-30 13:50:00,69.68,69.77,69.68,69.74,12400.0,55.8049,55.877,55.8049,55.8529,12400.0
2006-11-30 13:55:00,69.73,69.78,69.61,69.61,17300.0,55.8449,55.885,55.7488,55.7488,17300.0
2006-11-30 14:00:00,69.57,69.66,69.54,69.65,28600.0,55.7168,55.7889,55.6928,55.7809,28600.0
2006-11-30 14:05:00,69.66,69.72,69.6,69.7,26100.0,55.7889,55.8369,55.7408,55.8209,26100.0
2006-11-30 14:10:00,69.68,69.76,69.62,69.7,33700.0,55.8049,55.8689,55.7568,55.8209,33700.0
2006-11-30 14:15:00,69.7,69.76,69.62,69.76,26700.0,55.8209,55.8689,55.7568,55.8689,26700.0
2006-11-30 14:20:00,69.74,69.77,69.71,69.71,4200.0,55.8529,55.877,55.8289,55.8289,4200.0
2006-11-30 14:25:00,69.69,69.84,69.69,69.84,17400.0,55.8129,55.933,55.8129,55.933,17400.0
2006-11-30 14:30:00,69.83,69.83,69.75,69.81,17200.0,55.925,55.925,55.8609,55.909,17200.0
2006-11-30 14:35:00,69.81,70.0,69.81,69.96,23500.0,55.909,56.0612,55.909,56.0291,23500.0
2006-11-30 14:40:00,69.95,69.95,69.84,69.86,17400.0,56.0211,56.0211,55.933,55.949,17400.0
2006-11-30 14:45:00,69.88,69.93,69.81,69.86,23600.0,55.9651,56.0051,55.909,55.949,23600.0
2006-11-30 14:50:00,69.86,69.95,69.83,69.94,26200.0,55.949,56.0211,55.925,56.0131,26200.0
2006-11-30 14:55:00,69.92,69.97,69.84,69.89,34500.0,55.9971,56.0371,55.933,55.9731,34500.0
2006-11-30 15:00:00,69.91,69.94,69.84,69.93,67800.0,55.9891,56.0131,55.933,56.0051,67800.0
2006-11-30 15:05:00,69.93,69.97,69.91,69.93,24300.0,56.0051,56.0371,55.9891,56.0051,24300.0
2006-11-30 15:10:00,69.94,70.0,69.9,69.97,40800.0,56.0131,56.0612,55.9811,56.0371,40800.0
2006-11-30 15:15:00,69.97,69.99,69.93,69.99,47900.0,56.0371,56.0531,56.0051,56.0531,47900.0
2006-11-30 15:20:00,69.99,70.05,69.9,70.03,49500.0,56.0531,56.1012,55.9811,56.0852,49500.0
2006-11-30 15:25:00,70.05,70.09,70.02,70.03,38400.0,56.1012,56.1332,56.0772,56.0852,38400.0
2006-11-30 15:30:00,70.02,70.04,69.95,70.02,36200.0,56.0772,56.0932,56.0211,56.0772,36200.0
2006-11-30 15:35:00,70.02,70.05,69.97,70.0,41300.0,56.0772,56.1012,56.0371,56.0612,41300.0
2006-11-30 15:40:00,70.0,70.0,69.7,69.71,22800.0,56.0612,56.0612,55.8209,55.8289,22800.0
2006-11-30 15:45:00,69.72,69.72,69.55,69.56,47700.0,55.8369,55.8369,55.7008,55.7088,47700.0
2006-11-30 15:50:00,69.56,69.56,69.45,69.52,39500.0,55.7088,55.7088,55.6207,55.6767,39500.0
2006-11-30 15:55:00,69.52,69.53,69.47,69.49,53200.0,55.6767,55.6847,55.6367,55.6527,53200.0
2006-12-01 09:30:00,70.26,70.26,69.46,69.5,18100.0,56.2694,56.2694,55.6287,55.6607,18100.0
2006-12-01 09:35:00,69.51,69.74,69.51,69.65,7400.0,55.6687,55.8529,55.6687,55.7809,7400.0
2006-12-01 09:40:00,69.67,69.88,69.58,69.69,13600.0,55.7969,55.9651,55.7248,55.8129,13600.0
2006-12-01 09:45:00,69.65,69.66,69.5,69.55,11900.0,55.7809,55.7889,55.6607,55.7008,11900.0
2006-12-01 09:50:00,69.52,69.67,69.52,69.61,9700.0,55.6767,55.7969,55.6767,55.7488,9700.0
2006-12-01 09:55:00,69.61,69.62,69.54,69.57,15100.0,55.7488,55.7568,55.6928,55.7168,15100.0
2006-12-01 10:00:00,69.56,69.56,69.06,69.33,21200.0,55.7088,55.7088,55.3083,55.5246,21200.0
2006-12-01 10:05:00,69.33,69.34,69.1,69.15,13500.0,55.5246,55.5326,55.3404,55.3804,13500.0
2006-12-01 10:10:00,69.15,69.42,69.14,69.42,12800.0,55.3804,55.5967,55.3724,55.5967,12800.0
2006-12-01 10:15:00,69.44,69.44,69.12,69.25,7800.0,55.6127,55.6127,55.3564,55.4605,7800.0
2006-12-01 10:20:00,69.24,69.52,69.24,69.32,9100.0,55.4525,55.6767,55.4525,55.5166,9100.0
2006-12-01 10:25:00,69.36,69.36,69.1,69.26,13600.0,55.5486,55.5486,55.3404,55.4685,13600.0
2006-12-01 10:30:00,69.25,69.28,69.14,69.16,26700.0,55.4605,55.4845,55.3724,55.3884,26700.0
2006-12-01 10:35:00,69.15,69.21,69.01,69.04,25400.0,55.3804,55.4285,55.2683,55.2923,25400.0
2006-12-01 10:40:00,69.0,69.06,68.89,69.06,7500.0,55.2603,55.3083,55.1722,55.3083,7500.0
2006-12-01 10:45:00,69.07,69.31,69.07,69.29,10600.0,55.3163,55.5086,55.3163,55.4925,10600.0
2006-12-01 10:50:00,69.32,69.32,69.08,69.14,7600.0,55.5166,55.5166,55.3244,55.3724,7600.0
2006-12-01 10:55:00,69.15,69.28,69.15,69.2,6800.0,55.3804,55.4845,55.3804,55.4205,6800.0
2006-12-01 11:00:00,69.22,69.35,69.15,69.34,7300.0,55.4365,55.5406,55.3804,55.5326,7300.0
2006-12-01 11:05:00,69.34,69.35,69.2,69.23,12700.0,55.5326,55.5406,55.4205,55.4445,12700.0
2006-12-01 11:10:00,69.23,69.3,69.22,69.27,6700.0,55.4445,55.5005,55.4365,55.4765,6700.0
2006-12-01 11:15:00,69.29,69.32,69.23,69.32,4700.0,55.4925,55.5166,55.4445,55.5166,4700.0
2006-12-01 11:20:00,69.29,69.31,69.2,69.2,7100.0,55.4925,55.5086,55.4205,55.4205,7100.0
2006-12-01 11:25:00,69.22,69.26,69.08,69.15,14600.0,55.4365,55.4685,55.3244,55.3804,14600.0
2006-12-01 11:30:00,69.14,69.16,69.1,69.12,11000.0,55.3724,55.3884,55.3404,55.3564,11000.0
2006-12-01 11:35:00,69.15,69.16,69.12,69.15,12400.0,55.3804,55.3884,55.3564,55.3804,12400.0
2006-12-01 11:40:00,69.13,69.13,69.01,69.1,7000.0,55.3644,55.3644,55.2683,55.3404,7000.0
2006-12-01 11:45:00,69.11,69.24,69.11,69.12,10500.0,55.3484,55.4525,55.3484,55.3564,10500.0
2006-12-01 11:50:00,69.15,69.21,69.1,69.16,15100.0,55.3804,55.4285,55.3404,55.3884,15100.0
2006-12-01 11:55:00,69.15,69.34,69.15,69.33,13500.0,55.3804,55.5326,55.3804,55.5246,13500.0
2006-12-01 12:00:00,69.33,69.39,69.23,69.24,28200.0,55.5246,55.5726,55.4445,55.4525,28200.0
2006-12-01 12:05:00,69.24,69.29,69.2,69.28,13300.0,55.4525,55.4925,55.4205,55.4845,13300.0
2006-12-01 12:10:00,69.28,69.3,69.16,69.16,7900.0,55.4845,55.5005,55.3884,55.3884,7900.0
2006-12-01 12:15:00,69.16,69.21,69.15,69.18,7000.0,55.3884,55.4285,55.3804,55.4044,7000.0
2006-12-01 12:20:00,69.22,69.22,69.15,69.2,4900.0,55.4365,55.4365,55.3804,55.4205,4900.0
2006-12-01 12:25:00,69.21,69.23,69.14,69.18,6100.0,55.4285,55.4445,55.3724,55.4044,6100.0
2006-12-01 12:30:00,69.2,69.24,69.17,69.18,7100.0,55.4205,55.4525,55.3964,55.4044,7100.0
2006-12-01 12:35:00,69.16,69.18,69.14,69.17,11100.0,55.3884,55.4044,55.3724,55.3964,11100.0
2006-12-01 12:40:00,69.16,69.21,69.14,69.18,4600.0,55.3884,55.4285,55.3724,55.4044,4600.0
2006-12-01 12:45:00,69.19,69.22,69.18,69.2,2800.0,55.4125,55.4365,55.4044,55.4205,2800.0
2006-12-01 12:50:00,69.19,69.19,69.1,69.14,6700.0,55.4125,55.4125,55.3404,55.3724,6700.0
2006-12-01 12:55:00,69.15,69.19,69.15,69.19,6600.0,55.3804,55.4125,55.3804,55.4125,6600.0
2006-12-01 13:00:00,69.18,69.19,68.95,68.96,9700.0,55.4044,55.4125,55.2202,55.2283,9700.0
2006-12-01 13:05:00,68.96,68.97,68.81,68.92,9800.0,55.2283,55.2363,55.1081,55.1962,9800.0
2006-12-01 13:10:00,68.95,69.06,68.94,69.02,12700.0,55.2202,55.3083,55.2122,55.2763,12700.0
2006-12-01 13:15:00,69.02,69.09,69.02,69.09,3400.0,55.2763,55.3324,55.2763,55.3324,3400.0
2006-12-01 13:20:00,69.08,69.33,69.03,69.03,16800.0,55.3244,55.5246,55.2843,55.2843,16800.0
2006-12-01 13:25:00,69.03,69.11,68.95,68.95,4500.0,55.2843,55.3484,55.2202,55.2202,4500.0
2006-12-01 13:30:00,68.95,69.03,68.92,68.99,3200.0,55.2202,55.2843,55.1962,55.2523,3200.0
2006-12-01 13:35:00,68.98,69.08,68.93,69.0,23500.0,55.2443,55.3244,55.2042,55.2603,23500.0
2006-12-01 13:40:00,69.01,69.1,68.97,69.03,13900.0,55.2683,55.3404,55.2363,55.2843,13900.0
2006-12-01 13:45:00,69.03,69.05,68.98,68.98,6700.0,55.2843,55.3003,55.2443,55.2443,6700.0
2006-12-01 13:50:00,69.0,69.05,68.98,69.02,23800.0,55.2603,55.3003,55.2443,55.2763,23800.0
2006-12-01 13:55:00,69.02,69.14,69.01,69.1,32400.0,55.2763,55.3724,55.2683,55.3404,32400.0
2006-12-01 14:00:00,69.11,69.17,69.0,69.08,14200.0,55.3484,55.3964,55.2603,55.3244,14200.0
2006-12-01 14:05:00,69.07,69.17,68.99,69.17,25500.0,55.3163,55.3964,55.2523,55.3964,25500.0
2006-12-01 14:10:00,69.18,69.21,69.1,69.14,35000.0,55.4044,55.4285,55.3404,55.3724,35000.0
2006-12-01 14:15:00,69.14,69.19,69.11,69.12,23000.0,55.3724,55.4125,55.3484,55.3564,23000.0
2006-12-01 14:20:00,69.11,69.18,69.06,69.13,9100.0,55.3484,55.4044,55.3083,55.3644,9100.0
2006-12-01 14:25:00,69.13,69.21,69.12,69.14,15900.0,55.3644,55.4285,55.3564,55.3724,15900.0
2006-12-01 14:30:00,69.14,69.26,69.14,69.2,24700.0,55.3724,55.4685,55.3724,55.4205,24700.0
2006-12-01 14:35:00,69.2,69.21,69.06,69.09,15800.0,55.4205,55.4285,55.3083,55.3324,15800.0
2006-12-01 14:40:00,69.1,69.12,69.0,69.12,17800.0,55.3404,55.3564,55.2603,55.3564,17800.0
2006-12-01 14:45:00,69.11,69.18,69.05,69.08,10300.0,55.3484,55.4044,55.3003,55.3244,10300.0
2006-12-01 14:50:00,69.1,69.18,69.06,69.17,13400.0,55.3404,55.4044,55.3083,55.3964,13400.0
2006-12-01 14:55:00,69.16,69.18,69.13,69.15,6400.0,55.3884,55.4044,55.3644,55.3804,6400.0
2006-12-01 15:00:00,69.15,69.28,69.13,69.24,17000.0,55.3804,55.4845,55.3644,55.4525,17000.0
2006-12-01 15:05:00,69.23,69.32,69.22,69.31,7300.0,55.4445,55.5166,55.4365,55.5086,7300.0
2006-12-01 15:10:00,69.3,69.3,69.25,69.29,6900.0,55.5005,55.5005,55.4605,55.4925,6900.0
2006-12-01 15:15:00,69.28,69.28,69.15,69.26,6900.0,55.4845,55.4845,55.3804,55.4685,6900.0
2006-12-01 15:20:00,69.31,69.34,69.19,69.22,28000.0,55.5086,55.5326,55.4125,55.4365,28000.0
2006-12-01 15:25:00,69.22,69.26,69.22,69.24,20600.0,55.4365,55.4685,55.4365,55.4525,20600.0
2006-12-01 15:30:00,69.25,69.27,69.16,69.18,16400.0,55.4605,55.4765,55.3884,55.4044,16400.0
2006-12-01 15:35:00,69.19,69.21,69.12,69.15,15400.0,55.4125,55.4285,55.3564,55.3804,15400.0
2006-12-01 15:40:00,69.17,69.19,69.12,69.17,15700.0,55.3964,55.4125,55.3564,55.3964,15700.0
2006-12-01 15:45:00,69.17,69.28,69.13,69.27,19300.0,55.3964,55.4845,55.3644,55.4765,19300.0
2006-12-01 15:50:00,69.26,69.3,69.24,69.3,27100.0,55.4685,55.5005,55.4525,55.5005,27100.0
2006-12-01 15:55:00,69.3,69.34,69.29,69.29,21500.0,55.5005,55.5326,55.4925,55.4925,21500.0
2006-12-04 09:30:00,69.54,69.55,69.35,69.4,22600.0,55.6928,55.7008,55.5406,55.5806,22600.0
2006-12-04 09:35:00,69.46,69.69,69.4,69.63,12200.0,55.6287,55.8129,55.5806,55.7648,12200.0
2006-12-04 09:40:00,69.63,69.85,69.6,69.81,17800.0,55.7648,55.941,55.7408,55.909,17800.0
2006-12-04 09:45:00,69.82,70.0,69.82,69.91,19500.0,55.917,56.0612,55.917,55.9891,19500.0
2006-12-04 09:50:00,69.91,69.97,69.89,69.94,9400.0,55.9891,56.0371,55.9731,56.0131,9400.0
2006-12-04 09:55:00,69.93,69.99,69.85,69.97,9300.0,56.0051,56.0531,55.941,56.0371,9300.0
2006-12-04 10:00:00,69.97,70.08,69.93,69.97,34700.0,56.0371,56.1252,56.0051,56.0371,34700.0
2006-12-04 10:05:00,69.98,70.05,69.98,69.99,15500.0,56.0451,56.1012,56.0451,56.0531,15500.0
2006-12-04 10:10:00,69.92,69.92,69.74,69.85,9100.0,55.9971,55.9971,55.8529,55.941,9100.0
2006-12-04 10:15:00,69.86,69.86,69.66,69.77,11600.0,55.949,55.949,55.7889,55.877,11600.0
2006-12-04 10:20:00,69.76,69.87,69.61,69.86,10800.0,55.8689,55.957,55.7488,55.949,10800.0
2006-12-04 10:25:00,69.83,69.88,69.75,69.81,7100.0,55.925,55.9651,55.8609,55.909,7100.0
2006-12-04 10:30:00,69.82,69.94,69.82,69.84,6400.0,55.917,56.0131,55.917,55.933,6400.0
2006-12-04 10:35:00,69.86,69.87,69.79,69.79,7700.0,55.949,55.957,55.893,55.893,7700.0
2006-12-04 10:40:00,69.79,69.8,69.72,69.76,10100.0,55.893,55.901,55.8369,55.8689,10100.0
2006-12-04 10:45:00,69.77,69.78,69.71,69.71,12700.0,55.877,55.885,55.8289,55.8289,12700.0
2006-12-04 10:50:00,69.68,69.8,69.66,69.8,12500.0,55.8049,55.901,55.7889,55.901,12500.0
2006-12-04 10:55:00,69.8,69.88,69.8,69.83,9400.0,55.901,55.9651,55.901,55.925,9400.0
2006-12-04 11:00:00,69.84,69.9,69.83,69.84,12300.0,55.933,55.9811,55.925,55.933,12300.0
2006-12-04 11:05:00,69.86,69.93,69.83,69.91,9600.0,55.949,56.0051,55.925,55.9891,9600.0
2006-12-04 11:10:00,69.92,70.0,69.89,70.0,12500.0,55.9971,56.0612,55.9731,56.0612,12500.0
2006-12-04 11:15:00,69.98,70.03,69.96,69.96,17300.0,56.0451,56.0852,56.0291,56.0291,17300.0
2006-12-04 11:20:00,69.96,69.96,69.94,69.94,6100.0,56.0291,56.0291,56.0131,56.0131,6100.0
2006-12-04 11:25:00,69.93,69.98,69.93,69.98,8300.0,56.0051,56.0451,56.0051,56.0451,8300.0
2006-12-04 11:30:00,69.98,69.99,69.96,69.98,3500.0,56.0451,56.0531,56.0291,56.0451,3500.0
2006-12-04 11:35:00,69.98,69.98,69.94,69.97,8200.0,56.0451,56.0451,56.0131,56.0371,8200.0
2006-12-04 11:40:00,69.98,69.98,69.93,69.95,6600.0,56.0451,56.0451,56.0051,56.0211,6600.0
2006-12-04 11:45:00,69.93,69.93,69.88,69.89,4500.0,56.0051,56.0051,55.9651,55.9731,4500.0
2006-12-04 11:50:00,69.89,69.9,69.85,69.86,6900.0,55.9731,55.9811,55.941,55.949,6900.0
2006-12-04 11:55:00,69.86,69.9,69.82,69.86,7000.0,55.949,55.9811,55.917,55.949,7000.0
2006-12-04 12:00:00,69.84,69.86,69.79,69.8,2700.0,55.933,55.949,55.893,55.901,2700.0
2006-12-04 12:05:00,69.84,69.91,69.84,69.85,6000.0,55.933,55.9891,55.933,55.941,6000.0
2006-12-04 12:10:00,69.86,69.86,69.83,69.83,800.0,55.949,55.949,55.925,55.925,800.0
2006-12-04 12:15:00,69.83,69.89,69.83,69.89,4200.0,55.925,55.9731,55.925,55.9731,4200.0
2006-12-04 12:20:00,69.88,69.88,69.77,69.77,4400.0,55.9651,55.9651,55.877,55.877,4400.0
2006-12-04 12:25:00,69.78,69.85,69.77,69.78,3400.0,55.885,55.941,55.877,55.885,3400.0
2006-12-04 12:30:00,69.79,69.87,69.77,69.82,4500.0,55.893,55.957,55.877,55.917,4500.0
2006-12-04 12:35:00,69.85,69.92,69.83,69.92,5500.0,55.941,55.9971,55.925,55.9971,5500.0
2006-12-04 12:40:00,69.97,69.97,69.95,69.97,2500.0,56.0371,56.0371,56.0211,56.0371,2500.0
2006-12-04 12:45:00,69.98,69.98,69.94,69.95,3300.0,56.0451,56.0451,56.0131,56.0211,3300.0
2006-12-04 12:50:00,69.94,69.97,69.92,69.96,7300.0,56.0131,56.0371,55.9971,56.0291,7300.0
2006-12-04 12:55:00,69.97,70.03,69.93,70.01,5700.0,56.0371,56.0852,56.0051,56.0692,5700.0
2006-12-04 13:00:00,70.01,70.04,69.96,70.04,5700.0,56.0692,56.0932,56.0291,56.0932,5700.0
2006-12-04 13:05:00,70.04,70.05,70.03,70.05,12900.0,56.0932,56.1012,56.0852,56.1012,12900.0
2006-12-04 13:10:00,70.06,70.09,70.05,70.09,8500.0,56.1092,56.1332,56.1012,56.1332,8500.0
2006-12-04 13:15:00,70.1,70.13,70.1,70.11,13100.0,56.1412,56.1653,56.1412,56.1493,13100.0
2006-12-04 13:20:00,70.11,70.12,70.09,70.1,8800.0,56.1493,56.1573,56.1332,56.1412,8800.0
2006-12-04 13:25:00,70.09,70.12,70.09,70.12,9600.0,56.1332,56.1573,56.1332,56.1573,9600.0
2006-12-04 13:30:00,70.13,70.14,70.04,70.12,11300.0,56.1653,56.1733,56.0932,56.1573,11300.0
2006-12-04 13:35:00,70.11,70.17,70.1,70.1,16000.0,56.1493,56.1973,56.1412,56.1412,16000.0
2006-12-04 13:40:00,70.12,70.23,70.12,70.19,16600.0,56.1573,56.2454,56.1573,56.2133,16600.0
2006-12-04 13:45:00,70.19,70.21,70.15,70.17,10100.0,56.2133,56.2293,56.1813,56.1973,10100.0
2006-12-04 13:50:00,70.16,70.16,70.11,70.13,4000.0,56.1893,56.1893,56.1493,56.1653,4000.0
2006-12-04 13:55:00,70.13,70.13,70.0,70.01,6000.0,56.1653,56.1653,56.0612,56.0692,6000.0
2006-12-04 14:00:00,70.01,70.05,70.01,70.01,5600.0,56.0692,56.1012,56.0692,56.0692,5600.0
2006-12-04 14:05:00,70.01,70.01,69.95,69.98,5100.0,56.0692,56.0692,56.0211,56.0451,5100.0
2006-12-04 14:10:00,69.97,69.98,69.88,69.91,12800.0,56.0371,56.0451,55.9651,55.9891,12800.0
2006-12-04 14:15:00,69.91,69.92,69.86,69.86,10300.0,55.9891,55.9971,55.949,55.949,10300.0
2006-12-04 14:20:00,69.85,69.86,69.79,69.84,8900.0,55.941,55.949,55.893,55.933,8900.0
2006-12-04 14:25:00,69.85,69.9,69.83,69.89,5400.0,55.941,55.9811,55.925,55.9731,5400.0
2006-12-04 14:30:00,69.9,69.97,69.9,69.93,12600.0,55.9811,56.0371,55.9811,56.0051,12600.0
2006-12-04 14:35:00,69.93,69.95,69.9,69.95,10300.0,56.0051,56.0211,55.9811,56.0211,10300.0
2006-12-04 14:40:00,69.92,69.98,69.87,69.89,16300.0,55.9971,56.0451,55.957,55.9731,16300.0
2006-12-04 14:45:00,69.89,69.94,69.85,69.85,12100.0,55.9731,56.0131,55.941,55.941,12100.0
2006-12-04 14:50:00,69.84,69.93,69.82,69.92,8800.0,55.933,56.0051,55.917,55.9971,8800.0
2006-12-04 14:55:00,69.91,70.0,69.91,69.96,7200.0,55.9891,56.0612,55.9891,56.0291,7200.0
2006-12-04 15:00:00,69.98,69.98,69.9,69.93,12200.0,56.0451,56.0451,55.9811,56.0051,12200.0
2006-12-04 15:05:00,69.94,69.95,69.83,69.86,18200.0,56.0131,56.0211,55.925,55.949,18200.0
2006-12-04 15:10:00,69.88,69.97,69.86,69.95,14100.0,55.9651,56.0371,55.949,56.0211,14100.0
2006-12-04 15:15:00,69.97,70.02,69.97,69.99,16300.0,56.0371,56.0772,56.0371,56.0531,16300.0
2006-12-04 15:20:00,69.99,70.02,69.99,70.02,12400.0,56.0531,56.0772,56.0531,56.0772,12400.0
2006-12-04 15:25:00,70.01,70.02,69.99,70.01,20700.0,56.0692,56.0772,56.0531,56.0692,20700.0
2006-12-04 15:30:00,70.01,70.09,70.01,70.08,17700.0,56.0692,56.1332,56.0692,56.1252,17700.0
2006-12-04 15:35:00,70.07,70.12,70.07,70.11,15800.0,56.1172,56.1573,56.1172,56.1493,15800.0
2006-12-04 15:40:00,70.12,70.12,70.04,70.06,12400.0,56.1573,56.1573,56.0932,56.1092,12400.0
2006-12-04 15:45:00,70.06,70.06,69.92,69.95,6900.0,56.1092,56.1092,55.9971,56.0211,6900.0
2006-12-04 15:50:00,69.94,70.04,69.94,70.0,9900.0,56.0131,56.0932,56.0131,56.0612,9900.0
2006-12-04 15:55:00,70.0,70.09,70.0,70.09,34700.0,56.0612,56.1332,56.0612,56.1332,34700.0
2006-12-05 09:30:00,70.12,70.13,69.94,69.95,13800.0,56.1573,56.1653,56.0131,56.0211,13800.0
2006-12-05 09:35:00,69.93,69.93,69.58,69.62,5000.0,56.0051,56.0051,55.7248,55.7568,5000.0
2006-12-05 09:40:00,69.62,69.92,69.55,69.88,12900.0,55.7568,55.9971,55.7008,55.9651,12900.0
2006-12-05 09:45:00,69.89,69.89,69.49,69.52,8700.0,55.9731,55.9731,55.6527,55.6767,8700.0
2006-12-05 09:50:00,69.47,69.7,69.46,69.64,7100.0,55.6367,55.8209,55.6287,55.7728,7100.0
2006-12-05 09:55:00,69.64,69.71,69.54,69.71,5400.0,55.7728,55.8289,55.6928,55.8289,5400.0
2006-12-05 10:00:00,69.69,70.0,69.69,69.8,15100.0,55.8129,56.0612,55.8129,55.901,15100.0
2006-12-05 10:05:00,69.79,69.93,69.74,69.84,20200.0,55.893,56.0051,55.8529,55.933,20200.0
2006-12-05 10:10:00,69.87,69.91,69.82,69.91,13200.0,55.957,55.9891,55.917,55.9891,13200.0
2006-12-05 10:15:00,69.89,69.91,69.74,69.75,11400.0,55.9731,55.9891,55.8529,55.8609,11400.0
2006-12-05 10:20:00,69.73,69.75,69.57,69.57,16700.0,55.8449,55.8609,55.7168,55.7168,16700.0
2006-12-05 10:25:00,69.58,69.64,69.5,69.56,14400.0,55.7248,55.7728,55.6607,55.7088,14400.0
2006-12-05 10:30:00,69.58,69.68,69.57,69.61,7700.0,55.7248,55.8049,55.7168,55.7488,7700.0
2006-12-05 10:35:00,69.62,69.7,69.6,69.7,10400.0,55.7568,55.8209,55.7408,55.8209,10400.0
2006-12-05 10:40:00,69.7,69.72,69.63,69.71,18000.0,55.8209,55.8369,55.7648,55.8289,18000.0
2006-12-05 10:45:00,69.71,69.78,69.68,69.76,16500.0,55.8289,55.885,55.8049,55.8689,16500.0
2006-12-05 10:50:00,69.77,69.81,69.74,69.78,5700.0,55.877,55.909,55.8529,55.885,5700.0
2006-12-05 10:55:00,69.79,69.85,69.76,69.78,14100.0,55.893,55.941,55.8689,55.885,14100.0
2006-12-05 11:00:00,69.78,69.88,69.74,69.86,21800.0,55.885,55.9651,55.8529,55.949,21800.0
2006-12-05 11:05:00,69.82,69.88,69.77,69.83,17000.0,55.917,55.9651,55.877,55.925,17000.0
2006-12-05 11:10:00,69.83,69.83,69.74,69.77,14900.0,55.925,55.925,55.8529,55.877,14900.0
2006-12-05 11:15:00,69.77,69.95,69.77,69.9,9000.0,55.877,56.0211,55.877,55.9811,9000.0
2006-12-05 11:20:00,69.91,70.01,69.91,70.01,13400.0,55.9891,56.0692,55.9891,56.0692,13400.0
2006-12-05 11:25:00,70.02,70.1,70.0,70.09,6900.0,56.0772,56.1412,56.0612,56.1332,6900.0
2006-12-05 11:30:00,70.1,70.12,70.06,70.12,23500.0,56.1412,56.1573,56.1092,56.1573,23500.0
2006-12-05 11:35:00,70.13,70.28,70.13,70.26,14200.0,56.1653,56.2854,56.1653,56.2694,14200.0
2006-12-05 11:40:00,70.23,70.27,70.13,70.13,7500.0,56.2454,56.2774,56.1653,56.1653,7500.0
2006-12-05 11:45:00,70.13,70.2,70.13,70.2,9000.0,56.1653,56.2213,56.1653,56.2213,9000.0
2006-12-05 11:50:00,70.18,70.27,70.18,70.27,7000.0,56.2053,56.2774,56.2053,56.2774,7000.0
2006-12-05 11:55:00,70.27,70.3,70.21,70.23,8600.0,56.2774,56.3014,56.2293,56.2454,8600.0
2006-12-05 12:00:00,70.21,70.26,70.2,70.24,7200.0,56.2293,56.2694,56.2213,56.2534,7200.0
2006-12-05 12:05:00,70.23,70.26,70.21,70.25,5300.0,56.2454,56.2694,56.2293,56.2614,5300.0
2006-12-05 12:10:00,70.25,70.25,70.23,70.24,1500.0,56.2614,56.2614,56.2454,56.2534,1500.0
2006-12-05 12:15:00,70.24,70.31,70.24,70.3,5500.0,56.2534,56.3094,56.2534,56.3014,5500.0
2006-12-05 12:20:00,70.3,70.3,70.2,70.23,7000.0,56.3014,56.3014,56.2213,56.2454,7000.0
2006-12-05 12:25:00,70.23,70.23,70.18,70.18,3600.0,56.2454,56.2454,56.2053,56.2053,3600.0
2006-12-05 12:30:00,70.17,70.17,70.1,70.13,11900.0,56.1973,56.1973,56.1412,56.1653,11900.0
2006-12-05 12:35:00,70.13,70.13,70.05,70.07,6200.0,56.1653,56.1653,56.1012,56.1172,6200.0
2006-12-05 12:40:00,70.07,70.08,70.01,70.04,6000.0,56.1172,56.1252,56.0692,56.0932,6000.0
2006-12-05 12:45:00,70.06,70.12,70.03,70.12,6900.0,56.1092,56.1573,56.0852,56.1573,6900.0
2006-12-05 12:50:00,70.1,70.23,70.1,70.23,5000.0,56.1412,56.2454,56.1412,56.2454,5000.0
2006-12-05 12:55:00,70.21,70.27,70.17,70.27,8600.0,56.2293,56.2774,56.1973,56.2774,8600.0
2006-12-05 13:00:00,70.28,70.3,70.26,70.26,3100.0,56.2854,56.3014,56.2694,56.2694,3100.0
2006-12-05 13:05:00,70.26,70.3,70.25,70.28,9600.0,56.2694,56.3014,56.2614,56.2854,9600.0
2006-12-05 13:10:00,70.29,70.34,70.29,70.34,2600.0,56.2934,56.3335,56.2934,56.3335,2600.0
2006-12-05 13:15:00,70.33,70.35,70.33,70.34,3000.0,56.3254,56.3415,56.3254,56.3335,3000.0
2006-12-05 13:20:00,70.34,70.34,70.24,70.26,5500.0,56.3335,56.3335,56.2534,56.2694,5500.0
2006-12-05 13:25:00,70.21,70.25,70.16,70.25,9800.0,56.2293,56.2614,56.1893,56.2614,9800.0
2006-12-05 13:30:00,70.23,70.26,70.19,70.22,4900.0,56.2454,56.2694,56.2133,56.2374,4900.0
2006-12-05 13:35:00,70.22,70.22,70.18,70.18,1800.0,56.2374,56.2374,56.2053,56.2053,1800.0
2006-12-05 13:40:00,70.19,70.31,70.18,70.29,10800.0,56.2133,56.3094,56.2053,56.2934,10800.0
2006-12-05 13:45:00,70.28,70.31,70.22,70.25,4500.0,56.2854,56.3094,56.2374,56.2614,4500.0
2006-12-05 13:50:00,70.23,70.23,70.19,70.2,6200.0,56.2454,56.2454,56.2133,56.2213,6200.0
2006-12-05 13:55:00,70.21,70.27,70.21,70.26,9200.0,56.2293,56.2774,56.2293,56.2694,9200.0
2006-12-05 14:00:00,70.27,70.31,70.22,70.24,5700.0,56.2774,56.3094,56.2374,56.2534,5700.0
2006-12-05 14:05:00,70.23,70.23,70.1,70.19,21200.0,56.2454,56.2454,56.1412,56.2133,21200.0
2006-12-05 14:10:00,70.21,70.23,70.16,70.19,8500.0,56.2293,56.2454,56.1893,56.2133,8500.0
2006-12-05 14:15:00,70.19,70.23,70.14,70.15,8400.0,56.2133,56.2454,56.1733,56.1813,8400.0
2006-12-05 14:20:00,70.15,70.19,70.11,70.12,8300.0,56.1813,56.2133,56.1493,56.1573,8300.0
2006-12-05 14:25:00,70.11,70.11,70.02,70.09,7400.0,56.1493,56.1493,56.0772,56.1332,7400.0
2006-12-05 14:30:00,70.11,70.16,70.03,70.05,10400.0,56.1493,56.1893,56.0852,56.1012,10400.0
2006-12-05 14:35:00,70.06,70.17,70.03,70.17,9200.0,56.1092,56.1973,56.0852,56.1973,9200.0
2006-12-05 14:40:00,70.16,70.2,70.13,70.2,4900.0,56.1893,56.2213,56.1653,56.2213,4900.0
2006-12-05 14:45:00,70.2,70.2,70.14,70.14,6200.0,56.2213,56.2213,56.1733,56.1733,6200.0
2006-12-05 14:50:00,70.13,70.14,70.09,70.14,7200.0,56.1653,56.1733,56.1332,56.1733,7200.0
2006-12-05 14:55:00,70.14,70.15,70.07,70.07,6500.0,56.1733,56.1813,56.1172,56.1172,6500.0
2006-12-05 15:00:00,70.08,70.12,70.03,70.07,14100.0,56.1252,56.1573,56.0852,56.1172,14100.0
2006-12-05 15:05:00,70.07,70.07,70.02,70.04,5500.0,56.1172,56.1172,56.0772,56.0932,5500.0
2006-12-05 15:10:00,70.01,70.08,69.96,70.07,10000.0,56.0692,56.1252,56.0291,56.1172,10000.0
2006-12-05 15:15:00,70.07,70.11,69.94,69.98,10100.0,56.1172,56.1493,56.0131,56.0451,10100.0
2006-12-05 15:20:00,69.98,70.06,69.98,70.03,5700.0,56.0451,56.1092,56.0451,56.0852,5700.0
2006-12-05 15:25:00,70.04,70.04,69.97,70.02,5600.0,56.0932,56.0932,56.0371,56.0772,5600.0
2006-12-05 15:30:00,70.03,70.03,69.95,70.01,13800.0,56.0852,56.0852,56.0211,56.0692,13800.0
2006-12-05 15:35:00,70.01,70.15,70.01,70.15,14400.0,56.0692,56.1813,56.0692,56.1813,14400.0
2006-12-05 15:40:00,70.15,70.18,70.1,70.18,21200.0,56.1813,56.2053,56.1412,56.2053,21200.0
2006-12-05 15:45:00,70.18,70.21,70.17,70.21,12900.0,56.2053,56.2293,56.1973,56.2293,12900.0
2006-12-05 15:50:00,70.21,70.28,70.21,70.26,68200.0,56.2293,56.2854,56.2293,56.2694,68200.0
2006-12-05 15:55:00,70.25,70.26,70.24,70.25,30200.0,56.2614,56.2694,56.2534,56.2614,30200.0
2006-12-06 09:30:00,70.2,70.29,70.2,70.25,16100.0,56.2213,56.2934,56.2213,56.2614,16100.0
2006-12-06 09:35:00,70.21,70.43,70.21,70.27,13800.0,56.2293,56.4055,56.2293,56.2774,13800.0
2006-12-06 09:40:00,70.26,70.45,70.26,70.43,11800.0,56.2694,56.4216,56.2694,56.4055,11800.0
2006-12-06 09:45:00,70.44,70.49,70.4,70.45,17100.0,56.4135,56.4536,56.3815,56.4216,17100.0
2006-12-06 09:50:00,70.43,70.47,70.27,70.29,10700.0,56.4055,56.4376,56.2774,56.2934,10700.0
2006-12-06 09:55:00,70.31,70.64,70.31,70.64,16200.0,56.3094,56.5737,56.3094,56.5737,16200.0
2006-12-06 10:00:00,70.64,70.65,70.54,70.58,11900.0,56.5737,56.5817,56.4936,56.5257,11900.0
2006-12-06 10:05:00,70.58,70.65,70.56,70.65,12600.0,56.5257,56.5817,56.5096,56.5817,12600.0
2006-12-06 10:10:00,70.65,70.66,70.6,70.64,7700.0,56.5817,56.5897,56.5417,56.5737,7700.0
2006-12-06 10:15:00,70.62,70.69,70.62,70.68,9000.0,56.5577,56.6138,56.5577,56.6058,9000.0
2006-12-06 10:20:00,70.69,70.9,70.69,70.8,22400.0,56.6138,56.7819,56.6138,56.7019,22400.0
2006-12-06 10:25:00,70.79,70.82,70.78,70.82,7200.0,56.6938,56.7179,56.6858,56.7179,7200.0
2006-12-06 10:30:00,70.82,70.83,70.7,70.78,17100.0,56.7179,56.7259,56.6218,56.6858,17100.0
2006-12-06 10:35:00,70.78,70.97,70.78,70.95,22700.0,56.6858,56.838,56.6858,56.822,22700.0
2006-12-06 10:40:00,70.93,71.01,70.9,70.96,57300.0,56.806,56.87,56.7819,56.83,57300.0
2006-12-06 10:45:00,70.95,71.04,70.79,71.02,20400.0,56.822,56.8941,56.6938,56.878,20400.0
2006-12-06 10:50:00,71.02,71.34,71.01,71.25,104100.0,56.878,57.1343,56.87,57.0623,104100.0
2006-12-06 10:55:00,71.25,71.25,70.99,70.99,17000.0,57.0623,57.0623,56.854,56.854,17000.0
2006-12-06 11:00:00,70.99,70.99,70.88,70.92,20500.0,56.854,56.854,56.7659,56.798,20500.0
2006-12-06 11:05:00,70.91,70.91,70.73,70.8,24300.0,56.79,56.79,56.6458,56.7019,24300.0
2006-12-06 11:10:00,70.8,70.84,70.8,70.81,8800.0,56.7019,56.7339,56.7019,56.7099,8800.0
2006-12-06 11:15:00,70.82,70.96,70.82,70.91,19800.0,56.7179,56.83,56.7179,56.79,19800.0
2006-12-06 11:20:00,70.91,70.94,70.88,70.88,16800.0,56.79,56.814,56.7659,56.7659,16800.0
2006-12-06 11:25:00,70.88,70.89,70.8,70.85,15600.0,56.7659,56.7739,56.7019,56.7419,15600.0
2006-12-06 11:30:00,70.83,70.85,70.8,70.81,14100.0,56.7259,56.7419,56.7019,56.7099,14100.0
2006-12-06 11:35:00,70.81,70.81,70.78,70.79,12400.0,56.7099,56.7099,56.6858,56.6938,12400.0
2006-12-06 11:40:00,70.78,70.8,70.74,70.77,13700.0,56.6858,56.7019,56.6538,56.6778,13700.0
2006-12-06 11:45:00,70.77,70.8,70.7,70.74,20200.0,56.6778,56.7019,56.6218,56.6538,20200.0
2006-12-06 11:50:00,70.75,70.75,70.72,70.75,8900.0,56.6618,56.6618,56.6378,56.6618,8900.0
2006-12-06 11:55:00,70.73,70.76,70.72,70.73,17700.0,56.6458,56.6698,56.6378,56.6458,17700.0
2006-12-06 12:00:00,70.72,70.74,70.69,70.73,5800.0,56.6378,56.6538,56.6138,56.6458,5800.0
2006-12-06 12:05:00,70.74,70.78,70.73,70.77,13900.0,56.6538,56.6858,56.6458,56.6778,13900.0
2006-12-06 12:10:00,70.78,70.87,70.77,70.85,26400.0,56.6858,56.7579,56.6778,56.7419,26400.0
2006-12-06 12:15:00,70.86,70.88,70.65,70.77,36900.0,56.7499,56.7659,56.5817,56.6778,36900.0
2006-12-06 12:20:00,70.77,70.77,70.64,70.66,11800.0,56.6778,56.6778,56.5737,56.5897,11800.0
2006-12-06 12:25:00,70.68,70.79,70.68,70.73,13000.0,56.6058,56.6938,56.6058,56.6458,13000.0
2006-12-06 12:30:00,70.73,70.79,70.73,70.79,5300.0,56.6458,56.6938,56.6458,56.6938,5300.0
2006-12-06 12:35:00,70.8,70.91,70.78,70.91,13500.0,56.7019,56.79,56.6858,56.79,13500.0
2006-12-06 12:40:00,70.93,71.05,70.92,71.05,23000.0,56.806,56.9021,56.798,56.9021,23000.0
2006-12-06 12:45:00,71.04,71.15,71.03,71.15,9800.0,56.8941,56.9822,56.8861,56.9822,9800.0
2006-12-06 12:50:00,71.15,71.22,71.14,71.22,19300.0,56.9822,57.0382,56.9742,57.0382,19300.0
2006-12-06 12:55:00,71.19,71.28,71.15,71.15,22100.0,57.0142,57.0863,56.9822,56.9822,22100.0
2006-12-06 13:00:00,71.15,71.19,71.11,71.13,14700.0,56.9822,57.0142,56.9501,56.9661,14700.0
2006-12-06 13:05:00,71.12,71.2,71.11,71.19,18900.0,56.9581,57.0222,56.9501,57.0142,18900.0
2006-12-06 13:10:00,71.19,71.32,71.19,71.29,11900.0,57.0142,57.1183,57.0142,57.0943,11900.0
2006-12-06 13:15:00,71.3,71.33,71.21,71.23,22300.0,57.1023,57.1263,57.0302,57.0462,22300.0
2006-12-06 13:20:00,71.23,71.36,71.23,71.35,29300.0,57.0462,57.1503,57.0462,57.1423,29300.0
2006-12-06 13:25:00,71.35,71.37,71.27,71.27,52600.0,57.1423,57.1584,57.0783,57.0783,52600.0
2006-12-06 13:30:00,71.28,71.49,71.25,71.49,14200.0,57.0863,57.2545,57.0623,57.2545,14200.0
2006-12-06 13:35:00,71.48,71.59,71.39,71.48,53200.0,57.2465,57.3345,57.1744,57.2465,53200.0
2006-12-06 13:40:00,71.48,71.48,71.4,71.44,12600.0,57.2465,57.2465,57.1824,57.2144,12600.0
2006-12-06 13:45:00,71.44,71.5,71.42,71.45,19500.0,57.2144,57.2625,57.1984,57.2224,19500.0
2006-12-06 13:50:00,71.45,71.49,71.37,71.44,42800.0,57.2224,57.2545,57.1584,57.2144,42800.0
2006-12-06 13:55:00,71.43,71.57,71.4,71.57,20500.0,57.2064,57.3185,57.1824,57.3185,20500.0
2006-12-06 14:00:00,71.58,71.7,71.58,71.59,67100.0,57.3265,57.4226,57.3265,57.3345,67100.0
2006-12-06 14:05:00,71.58,71.62,71.55,71.55,18600.0,57.3265,57.3586,57.3025,57.3025,18600.0
2006-12-06 14:10:00,71.51,71.61,71.45,71.47,23400.0,57.2705,57.3506,57.2224,57.2384,23400.0
2006-12-06 14:15:00,71.46,71.46,71.32,71.4,22300.0,57.2304,57.2304,57.1183,57.1824,22300.0
2006-12-06 14:20:00,71.4,71.48,71.4,71.48,10300.0,57.1824,57.2465,57.1824,57.2465,10300.0
2006-12-06 14:25:00,71.48,71.48,71.37,71.37,11900.0,57.2465,57.2465,57.1584,57.1584,11900.0
2006-12-06 14:30:00,71.38,71.45,71.37,71.45,8700.0,57.1664,57.2224,57.1584,57.2224,8700.0
2006-12-06 14:35:00,71.44,71.56,71.44,71.54,16700.0,57.2144,57.3105,57.2144,57.2945,16700.0
2006-12-06 14:40:00,71.54,71.57,71.5,71.52,13700.0,57.2945,57.3185,57.2625,57.2785,13700.0
2006-12-06 14:45:00,71.53,71.53,71.52,71.52,15500.0,57.2865,57.2865,57.2785,57.2785,15500.0
2006-12-06 14:50:00,71.53,71.54,71.49,71.54,8900.0,57.2865,57.2945,57.2545,57.2945,8900.0
2006-12-06 14:55:00,71.55,71.56,71.54,71.56,13300.0,57.3025,57.3105,57.2945,57.3105,13300.0
2006-12-06 15:00:00,71.55,71.57,71.52,71.56,24200.0,57.3025,57.3185,57.2785,57.3105,24200.0
2006-12-06 15:05:00,71.56,71.56,71.55,71.56,8900.0,57.3105,57.3105,57.3025,57.3105,8900.0
2006-12-06 15:10:00,71.56,71.68,71.55,71.65,20000.0,57.3105,57.4066,57.3025,57.3826,20000.0
2006-12-06 15:15:00,71.65,71.65,71.54,71.54,20300.0,57.3826,57.3826,57.2945,57.2945,20300.0
2006-12-06 15:20:00,71.54,71.54,71.48,71.48,11000.0,57.2945,57.2945,57.2465,57.2465,11000.0
2006-12-06 15:25:00,71.49,71.51,71.44,71.44,33500.0,57.2545,57.2705,57.2144,57.2144,33500.0
2006-12-06 15:30:00,71.43,71.49,71.43,71.47,34800.0,57.2064,57.2545,57.2064,57.2384,34800.0
2006-12-06 15:35:00,71.46,71.58,71.41,71.58,32000.0,57.2304,57.3265,57.1904,57.3265,32000.0
2006-12-06 15:40:00,71.58,71.66,71.58,71.65,38600.0,57.3265,57.3906,57.3265,57.3826,38600.0
2006-12-06 15:45:00,71.64,71.69,71.56,71.58,39800.0,57.3746,57.4146,57.3105,57.3265,39800.0
2006-12-06 15:50:00,71.59,71.65,71.53,71.57,27100.0,57.3345,57.3826,57.2865,57.3185,27100.0
2006-12-06 15:55:00,71.57,71.57,71.46,71.46,28000.0,57.3185,57.3185,57.2304,57.2304,28000.0
2006-12-07 09:30:00,71.47,71.47,71.25,71.25,15200.0,57.2384,57.2384,57.0623,57.0623,15200.0
2006-12-07 09:35:00,71.36,71.37,71.15,71.18,6200.0,57.1503,57.1584,56.9822,57.0062,6200.0
2006-12-07 09:40:00,71.2,71.25,71.01,71.07,5000.0,57.0222,57.0623,56.87,56.9181,5000.0
2006-12-07 09:45:00,71.02,71.23,71.01,71.18,4400.0,56.878,57.0462,56.87,57.0062,4400.0
2006-12-07 09:50:00,71.18,71.31,71.18,71.23,4700.0,57.0062,57.1103,57.0062,57.0462,4700.0
2006-12-07 09:55:00,71.24,71.5,71.23,71.29,31400.0,57.0542,57.2625,57.0462,57.0943,31400.0
2006-12-07 10:00:00,71.3,71.3,71.13,71.15,10200.0,57.1023,57.1023,56.9661,56.9822,10200.0
2006-12-07 10:05:00,71.14,71.19,71.01,71.11,7800.0,56.9742,57.0142,56.87,56.9501,7800.0
2006-12-07 10:10:00,71.11,71.13,71.02,71.04,8300.0,56.9501,56.9661,56.878,56.8941,8300.0
2006-12-07 10:15:00,71.05,71.09,70.81,70.84,11200.0,56.9021,56.9341,56.7099,56.7339,11200.0
2006-12-07 10:20:00,70.85,70.92,70.77,70.87,9400.0,56.7419,56.798,56.6778,56.7579,9400.0
2006-12-07 10:25:00,70.87,70.99,70.69,70.69,17100.0,56.7579,56.854,56.6138,56.6138,17100.0
2006-12-07 10:30:00,70.7,70.78,70.55,70.78,20100.0,56.6218,56.6858,56.5016,56.6858,20100.0
2006-12-07 10:35:00,70.77,70.77,70.56,70.59,14400.0,56.6778,56.6778,56.5096,56.5337,14400.0
2006-12-07 10:40:00,70.6,70.69,70.54,70.59,7600.0,56.5417,56.6138,56.4936,56.5337,7600.0
2006-12-07 10:45:00,70.58,70.59,70.47,70.55,11200.0,56.5257,56.5337,56.4376,56.5016,11200.0
2006-12-07 10:50:00,70.56,70.64,70.46,70.51,15800.0,56.5096,56.5737,56.4296,56.4696,15800.0
2006-12-07 10:55:00,70.51,70.65,70.5,70.55,14400.0,56.4696,56.5817,56.4616,56.5016,14400.0
2006-12-07 11:00:00,70.55,70.56,70.5,70.51,19300.0,56.5016,56.5096,56.4616,56.4696,19300.0
2006-12-07 11:05:00,70.5,70.53,70.41,70.44,20800.0,56.4616,56.4856,56.3895,56.4135,20800.0
2006-12-07 11:10:00,70.46,70.46,70.3,70.33,18600.0,56.4296,56.4296,56.3014,56.3254,18600.0
2006-12-07 11:15:00,70.35,70.36,70.13,70.17,8300.0,56.3415,56.3495,56.1653,56.1973,8300.0
2006-12-07 11:20:00,70.17,70.23,70.15,70.19,10500.0,56.1973,56.2454,56.1813,56.2133,10500.0
2006-12-07 11:25:00,70.2,70.2,70.12,70.16,7600.0,56.2213,56.2213,56.1573,56.1893,7600.0
2006-12-07 11:30:00,70.16,70.21,70.14,70.21,12500.0,56.1893,56.2293,56.1733,56.2293,12500.0
2006-12-07 11:35:00,70.2,70.2,70.17,70.18,6600.0,56.2213,56.2213,56.1973,56.2053,6600.0
2006-12-07 11:40:00,70.19,70.25,70.13,70.13,5500.0,56.2133,56.2614,56.1653,56.1653,5500.0
2006-12-07 11:45:00,70.13,70.14,70.03,70.07,12200.0,56.1653,56.1733,56.0852,56.1172,12200.0
2006-12-07 11:50:00,70.08,70.2,70.08,70.15,12300.0,56.1252,56.2213,56.1252,56.1813,12300.0
2006-12-07 11:55:00,70.15,70.15,70.02,70.06,11800.0,56.1813,56.1813,56.0772,56.1092,11800.0
2006-12-07 12:00:00,70.04,70.1,70.0,70.05,8500.0,56.0932,56.1412,56.0612,56.1012,8500.0
2006-12-07 12:05:00,70.03,70.08,70.0,70.03,5400.0,56.0852,56.1252,56.0612,56.0852,5400.0
2006-12-07 12:10:00,70.04,70.05,69.94,70.01,9500.0,56.0932,56.1012,56.0131,56.0692,9500.0
2006-12-07 12:15:00,70.04,70.09,70.0,70.06,7600.0,56.0932,56.1332,56.0612,56.1092,7600.0
2006-12-07 12:20:00,70.08,70.15,69.99,70.14,8400.0,56.1252,56.1813,56.0531,56.1733,8400.0
2006-12-07 12:25:00,70.15,70.15,70.04,70.08,8000.0,56.1813,56.1813,56.0932,56.1252,8000.0
2006-12-07 12:30:00,70.06,70.18,70.06,70.12,10400.0,56.1092,56.2053,56.1092,56.1573,10400.0
2006-12-07 12:35:00,70.1,70.11,70.04,70.05,8000.0,56.1412,56.1493,56.0932,56.1012,8000.0
2006-12-07 12:40:00,70.05,70.19,70.05,70.16,4600.0,56.1012,56.2133,56.1012,56.1893,4600.0
2006-12-07 12:45:00,70.17,70.18,70.03,70.03,9000.0,56.1973,56.2053,56.0852,56.0852,9000.0
2006-12-07 12:50:00,70.01,70.04,69.93,70.01,10400.0,56.0692,56.0932,56.0051,56.0692,10400.0
2006-12-07 12:55:00,70.0,70.01,69.86,69.87,9300.0,56.0612,56.0692,55.949,55.957,9300.0
2006-12-07 13:00:00,69.86,69.97,69.82,69.97,9200.0,55.949,56.0371,55.917,56.0371,9200.0
2006-12-07 13:05:00,69.98,70.05,69.94,70.04,4400.0,56.0451,56.1012,56.0131,56.0932,4400.0
2006-12-07 13:10:00,70.01,70.01,69.96,70.0,4400.0,56.0692,56.0692,56.0291,56.0612,4400.0
2006-12-07 13:15:00,70.0,70.02,69.97,70.01,4000.0,56.0612,56.0772,56.0371,56.0692,4000.0
2006-12-07 13:20:00,70.0,70.07,70.0,70.07,3300.0,56.0612,56.1172,56.0612,56.1172,3300.0
2006-12-07 13:25:00,70.07,70.13,70.06,70.13,4700.0,56.1172,56.1653,56.1092,56.1653,4700.0
2006-12-07 13:30:00,70.11,70.15,70.06,70.07,7600.0,56.1493,56.1813,56.1092,56.1172,7600.0
2006-12-07 13:35:00,70.05,70.1,70.05,70.06,19500.0,56.1012,56.1412,56.1012,56.1092,19500.0
2006-12-07 13:40:00,70.07,70.11,70.05,70.11,3400.0,56.1172,56.1493,56.1012,56.1493,3400.0
2006-12-07 13:45:00,70.08,70.11,70.07,70.09,3200.0,56.1252,56.1493,56.1172,56.1332,3200.0
2006-12-07 13:50:00,70.1,70.13,70.07,70.09,6000.0,56.1412,56.1653,56.1172,56.1332,6000.0
2006-12-07 13:55:00,70.11,70.12,70.05,70.08,8900.0,56.1493,56.1573,56.1012,56.1252,8900.0
2006-12-07 14:00:00,70.09,70.14,70.07,70.13,5200.0,56.1332,56.1733,56.1172,56.1653,5200.0
2006-12-07 14:05:00,70.15,70.19,70.11,70.11,6600.0,56.1813,56.2133,56.1493,56.1493,6600.0
2006-12-07 14:10:00,70.12,70.18,70.1,70.18,7000.0,56.1573,56.2053,56.1412,56.2053,7000.0
2006-12-07 14:15:00,70.19,70.26,70.19,70.26,7100.0,56.2133,56.2694,56.2133,56.2694,7100.0
2006-12-07 14:20:00,70.25,70.25,70.17,70.21,10600.0,56.2614,56.2614,56.1973,56.2293,10600.0
2006-12-07 14:25:00,70.2,70.2,70.12,70.15,3700.0,56.2213,56.2213,56.1573,56.1813,3700.0
2006-12-07 14:30:00,70.12,70.25,70.12,70.25,11000.0,56.1573,56.2614,56.1573,56.2614,11000.0
2006-12-07 14:35:00,70.25,70.32,70.19,70.32,9300.0,56.2614,56.3174,56.2133,56.3174,9300.0
2006-12-07 14:40:00,70.31,70.32,70.25,70.26,6100.0,56.3094,56.3174,56.2614,56.2694,6100.0
2006-12-07 14:45:00,70.25,70.27,70.23,70.25,3900.0,56.2614,56.2774,56.2454,56.2614,3900.0
2006-12-07 14:50:00,70.27,70.32,70.23,70.31,7500.0,56.2774,56.3174,56.2454,56.3094,7500.0
2006-12-07 14:55:00,70.34,70.34,70.11,70.14,8600.0,56.3335,56.3335,56.1493,56.1733,8600.0
2006-12-07 15:00:00,70.14,70.17,70.06,70.06,10600.0,56.1733,56.1973,56.1092,56.1092,10600.0
2006-12-07 15:05:00,70.05,70.14,70.05,70.11,8900.0,56.1012,56.1733,56.1012,56.1493,8900.0
2006-12-07 15:10:00,70.07,70.1,70.05,70.1,12900.0,56.1172,56.1412,56.1012,56.1412,12900.0
2006-12-07 15:15:00,70.1,70.14,70.08,70.12,9200.0,56.1412,56.1733,56.1252,56.1573,9200.0
2006-12-07 15:20:00,70.1,70.17,70.08,70.17,9900.0,56.1412,56.1973,56.1252,56.1973,9900.0
2006-12-07 15:25:00,70.17,70.24,70.14,70.17,7800.0,56.1973,56.2534,56.1733,56.1973,7800.0
2006-12-07 15:30:00,70.17,70.17,70.05,70.06,13700.0,56.1973,56.1973,56.1012,56.1092,13700.0
2006-12-07 15:35:00,70.05,70.14,70.05,70.05,27200.0,56.1012,56.1733,56.1012,56.1012,27200.0
2006-12-07 15:40:00,70.06,70.08,70.02,70.07,39300.0,56.1092,56.1252,56.0772,56.1172,39300.0
2006-12-07 15:45:00,70.07,70.07,69.92,69.99,24800.0,56.1172,56.1172,55.9971,56.0531,24800.0
2006-12-07 15:50:00,69.99,69.99,69.9,69.9,27800.0,56.0531,56.0531,55.9811,55.9811,27800.0
2006-12-07 15:55:00,69.89,70.0,69.86,70.0,28900.0,55.9731,56.0612,55.949,56.0612,28900.0
2006-12-08 09:30:00,70.1,70.17,70.06,70.08,10800.0,56.1412,56.1973,56.1092,56.1252,10800.0
2006-12-08 09:35:00,70.17,70.3,70.17,70.21,8300.0,56.1973,56.3014,56.1973,56.2293,8300.0
2006-12-08 09:40:00,70.26,70.5,70.26,70.37,8400.0,56.2694,56.4616,56.2694,56.3575,8400.0
2006-12-08 09:45:00,70.37,70.39,70.16,70.16,10400.0,56.3575,56.3735,56.1893,56.1893,10400.0
2006-12-08 09:50:00,70.15,70.16,70.0,70.04,12400.0,56.1813,56.1893,56.0612,56.0932,12400.0
2006-12-08 09:55:00,70.06,70.21,70.02,70.06,12800.0,56.1092,56.2293,56.0772,56.1092,12800.0
2006-12-08 10:00:00,70.05,70.05,69.95,69.99,9800.0,56.1012,56.1012,56.0211,56.0531,9800.0
2006-12-08 10:05:00,69.97,70.07,69.93,70.07,10000.0,56.0371,56.1172,56.0051,56.1172,10000.0
2006-12-08 10:10:00,70.07,70.32,70.03,70.29,8600.0,56.1172,56.3174,56.0852,56.2934,8600.0
2006-12-08 10:15:00,70.3,70.3,70.2,70.22,5400.0,56.3014,56.3014,56.2213,56.2374,5400.0
2006-12-08 10:20:00,70.21,70.25,70.2,70.23,6300.0,56.2293,56.2614,56.2213,56.2454,6300.0
2006-12-08 10:25:00,70.25,70.27,70.21,70.23,7900.0,56.2614,56.2774,56.2293,56.2454,7900.0
2006-12-08 10:30:00,70.23,70.25,70.18,70.18,21200.0,56.2454,56.2614,56.2053,56.2053,21200.0
2006-12-08 10:35:00,70.18,70.18,70.07,70.09,22300.0,56.2053,56.2053,56.1172,56.1332,22300.0
2006-12-08 10:40:00,70.09,70.1,70.04,70.07,8200.0,56.1332,56.1412,56.0932,56.1172,8200.0
2006-12-08 10:45:00,70.08,70.1,70.0,70.08,17800.0,56.1252,56.1412,56.0612,56.1252,17800.0
2006-12-08 10:50:00,70.08,70.1,70.03,70.09,19500.0,56.1252,56.1412,56.0852,56.1332,19500.0
2006-12-08 10:55:00,70.09,70.1,70.06,70.06,9500.0,56.1332,56.1412,56.1092,56.1092,9500.0
2006-12-08 11:00:00,70.05,70.08,69.97,70.07,11700.0,56.1012,56.1252,56.0371,56.1172,11700.0
2006-12-08 11:05:00,70.06,70.16,70.06,70.15,4700.0,56.1092,56.1893,56.1092,56.1813,4700.0
2006-12-08 11:10:00,70.16,70.19,70.08,70.08,12600.0,56.1893,56.2133,56.1252,56.1252,12600.0
2006-12-08 11:15:00,70.06,70.08,69.99,70.01,34600.0,56.1092,56.1252,56.0531,56.0692,34600.0
2006-12-08 11:20:00,70.01,70.05,69.99,70.04,23600.0,56.0692,56.1012,56.0531,56.0932,23600.0
2006-12-08 11:25:00,70.04,70.14,70.04,70.11,6700.0,56.0932,56.1733,56.0932,56.1493,6700.0
2006-12-08 11:30:00,70.11,70.24,70.1,70.24,13800.0,56.1493,56.2534,56.1412,56.2534,13800.0
2006-12-08 11:35:00,70.23,70.24,70.13,70.13,7700.0,56.2454,56.2534,56.1653,56.1653,7700.0
2006-12-08 11:40:00,70.12,70.12,70.03,70.09,10400.0,56.1573,56.1573,56.0852,56.1332,10400.0
2006-12-08 11:45:00,70.1,70.17,70.1,70.1,8100.0,56.1412,56.1973,56.1412,56.1412,8100.0
2006-12-08 11:50:00,70.1,70.1,70.06,70.06,12100.0,56.1412,56.1412,56.1092,56.1092,12100.0
2006-12-08 11:55:00,70.06,70.08,70.02,70.03,4100.0,56.1092,56.1252,56.0772,56.0852,4100.0
2006-12-08 12:00:00,70.03,70.08,70.01,70.01,11800.0,56.0852,56.1252,56.0692,56.0692,11800.0
2006-12-08 12:05:00,70.01,70.05,70.01,70.05,6100.0,56.0692,56.1012,56.0692,56.1012,6100.0
2006-12-08 12:10:00,70.05,70.12,70.0,70.09,9700.0,56.1012,56.1573,56.0612,56.1332,9700.0
2006-12-08 12:15:00,70.09,70.09,69.96,69.99,9600.0,56.1332,56.1332,56.0291,56.0531,9600.0
2006-12-08 12:20:00,69.96,70.02,69.96,69.99,4900.0,56.0291,56.0772,56.0291,56.0531,4900.0
2006-12-08 12:25:00,69.99,70.0,69.97,70.0,4500.0,56.0531,56.0612,56.0371,56.0612,4500.0
2006-12-08 12:30:00,70.0,70.04,69.98,70.01,12100.0,56.0612,56.0932,56.0451,56.0692,12100.0
2006-12-08 12:35:00,70.01,70.01,69.93,69.96,11600.0,56.0692,56.0692,56.0051,56.0291,11600.0
2006-12-08 12:40:00,69.97,70.03,69.95,70.03,3800.0,56.0371,56.0852,56.0211,56.0852,3800.0
2006-12-08 12:45:00,70.03,70.03,69.97,70.01,5800.0,56.0852,56.0852,56.0371,56.0692,5800.0
2006-12-08 12:50:00,70.01,70.02,69.94,69.96,4800.0,56.0692,56.0772,56.0131,56.0291,4800.0
2006-12-08 12:55:00,69.96,69.97,69.91,69.94,8200.0,56.0291,56.0371,55.9891,56.0131,8200.0
2006-12-08 13:00:00,69.94,70.0,69.94,70.0,7100.0,56.0131,56.0612,56.0131,56.0612,7100.0
2006-12-08 13:05:00,69.98,70.01,69.96,70.01,6900.0,56.0451,56.0692,56.0291,56.0692,6900.0
2006-12-08 13:10:00,70.02,70.03,70.0,70.02,1700.0,56.0772,56.0852,56.0612,56.0772,1700.0
2006-12-08 13:15:00,70.03,70.04,69.99,69.99,7500.0,56.0852,56.0932,56.0531,56.0531,7500.0
2006-12-08 13:20:00,70.0,70.0,69.93,69.93,7100.0,56.0612,56.0612,56.0051,56.0051,7100.0
2006-12-08 13:25:00,69.95,69.95,69.92,69.93,10000.0,56.0211,56.0211,55.9971,56.0051,10000.0
2006-12-08 13:30:00,69.93,70.0,69.93,70.0,7800.0,56.0051,56.0612,56.0051,56.0612,7800.0
2006-12-08 13:35:00,70.0,70.01,69.95,69.97,4600.0,56.0612,56.0692,56.0211,56.0371,4600.0
2006-12-08 13:40:00,69.97,69.99,69.94,69.99,11700.0,56.0371,56.0531,56.0131,56.0531,11700.0
2006-12-08 13:45:00,69.99,69.99,69.86,69.88,8400.0,56.0531,56.0531,55.949,55.9651,8400.0
2006-12-08 13:50:00,69.88,69.88,69.84,69.85,3800.0,55.9651,55.9651,55.933,55.941,3800.0
2006-12-08 13:55:00,69.86,69.91,69.86,69.9,17000.0,55.949,55.9891,55.949,55.9811,17000.0
2006-12-08 14:00:00,69.9,69.93,69.87,69.92,7600.0,55.9811,56.0051,55.957,55.9971,7600.0
2006-12-08 14:05:00,69.92,69.94,69.79,69.8,7400.0,55.9971,56.0131,55.893,55.901,7400.0
2006-12-08 14:10:00,69.81,69.83,69.8,69.8,8400.0,55.909,55.925,55.901,55.901,8400.0
2006-12-08 14:15:00,69.77,69.77,69.71,69.71,7400.0,55.877,55.877,55.8289,55.8289,7400.0
2006-12-08 14:20:00,69.71,69.73,69.67,69.67,9200.0,55.8289,55.8449,55.7969,55.7969,9200.0
2006-12-08 14:25:00,69.69,69.69,69.6,69.64,8200.0,55.8129,55.8129,55.7408,55.7728,8200.0
2006-12-08 14:30:00,69.64,69.68,69.63,69.67,6800.0,55.7728,55.8049,55.7648,55.7969,6800.0
2006-12-08 14:35:00,69.68,69.68,69.61,69.63,8500.0,55.8049,55.8049,55.7488,55.7648,8500.0
2006-12-08 14:40:00,69.65,69.72,69.64,69.72,12700.0,55.7809,55.8369,55.7728,55.8369,12700.0
2006-12-08 14:45:00,69.72,69.75,69.68,69.7,6300.0,55.8369,55.8609,55.8049,55.8209,6300.0
2006-12-08 14:50:00,69.69,69.75,69.67,69.71,13400.0,55.8129,55.8609,55.7969,55.8289,13400.0
2006-12-08 14:55:00,69.74,69.76,69.72,69.74,7900.0,55.8529,55.8689,55.8369,55.8529,7900.0
2006-12-08 15:00:00,69.73,69.74,69.69,69.7,15500.0,55.8449,55.8529,55.8129,55.8209,15500.0
2006-12-08 15:05:00,69.7,69.71,69.65,69.69,15700.0,55.8209,55.8289,55.7809,55.8129,15700.0
2006-12-08 15:10:00,69.68,69.69,69.65,69.66,9700.0,55.8049,55.8129,55.7809,55.7889,9700.0
2006-12-08 15:15:00,69.66,69.66,69.58,69.59,14500.0,55.7889,55.7889,55.7248,55.7328,14500.0
2006-12-08 15:20:00,69.59,69.65,69.58,69.64,12300.0,55.7328,55.7809,55.7248,55.7728,12300.0
2006-12-08 15:25:00,69.63,69.66,69.62,69.64,7500.0,55.7648,55.7889,55.7568,55.7728,7500.0
2006-12-08 15:30:00,69.63,69.64,69.59,69.6,12800.0,55.7648,55.7728,55.7328,55.7408,12800.0
2006-12-08 15:35:00,69.6,69.6,69.52,69.53,29900.0,55.7408,55.7408,55.6767,55.6847,29900.0
2006-12-08 15:40:00,69.54,69.55,69.47,69.48,19400.0,55.6928,55.7008,55.6367,55.6447,19400.0
2006-12-08 15:45:00,69.47,69.49,69.41,69.41,21700.0,55.6367,55.6527,55.5886,55.5886,21700.0
2006-12-08 15:50:00,69.41,69.43,69.37,69.38,28400.0,55.5886,55.6047,55.5566,55.5646,28400.0
2006-12-08 15:55:00,69.38,69.46,69.35,69.46,35400.0,55.5646,55.6287,55.5406,55.6287,35400.0
2006-12-11 09:30:00,69.46,70.03,69.45,70.0,19700.0,55.6287,56.0852,55.6207,56.0612,19700.0
2006-12-11 09:35:00,70.0,70.05,69.75,69.86,27900.0,56.0612,56.1012,55.8609,55.949,27900.0
2006-12-11 09:40:00,69.86,69.87,69.71,69.77,11100.0,55.949,55.957,55.8289,55.877,11100.0
2006-12-11 09:45:00,69.77,69.85,69.74,69.81,8300.0,55.877,55.941,55.8529,55.909,8300.0
2006-12-11 09:50:00,69.81,69.91,69.67,69.67,11700.0,55.909,55.9891,55.7969,55.7969,11700.0
2006-12-11 09:55:00,69.68,69.82,69.68,69.72,14600.0,55.8049,55.917,55.8049,55.8369,14600.0
2006-12-11 10:00:00,69.74,69.8,69.69,69.75,18900.0,55.8529,55.901,55.8129,55.8609,18900.0
2006-12-11 10:05:00,69.75,70.01,69.75,69.99,23500.0,55.8609,56.0692,55.8609,56.0531,23500.0
2006-12-11 10:10:00,69.99,70.11,69.98,70.09,21400.0,56.0531,56.1493,56.0451,56.1332,21400.0
2006-12-11 10:15:00,70.09,70.24,70.05,70.12,15600.0,56.1332,56.2534,56.1012,56.1573,15600.0
2006-12-11 10:20:00,70.13,70.13,70.0,70.04,10500.0,56.1653,56.1653,56.0612,56.0932,10500.0
2006-12-11 10:25:00,70.05,70.24,70.0,70.14,13700.0,56.1012,56.2534,56.0612,56.1733,13700.0
2006-12-11 10:30:00,70.15,70.22,70.13,70.16,17000.0,56.1813,56.2374,56.1653,56.1893,17000.0
2006-12-11 10:35:00,70.17,70.22,70.12,70.19,12600.0,56.1973,56.2374,56.1573,56.2133,12600.0
2006-12-11 10:40:00,70.21,70.21,70.12,70.15,9000.0,56.2293,56.2293,56.1573,56.1813,9000.0
2006-12-11 10:45:00,70.15,70.16,70.12,70.15,8100.0,56.1813,56.1893,56.1573,56.1813,8100.0
2006-12-11 10:50:00,70.12,70.14,70.07,70.09,8300.0,56.1573,56.1733,56.1172,56.1332,8300.0
2006-12-11 10:55:00,70.08,70.21,70.08,70.21,9800.0,56.1252,56.2293,56.1252,56.2293,9800.0
2006-12-11 11:00:00,70.19,70.19,70.09,70.09,6800.0,56.2133,56.2133,56.1332,56.1332,6800.0
2006-12-11 11:05:00,70.09,70.13,70.09,70.09,3500.0,56.1332,56.1653,56.1332,56.1332,3500.0
2006-12-11 11:10:00,70.1,70.11,70.08,70.09,4900.0,56.1412,56.1493,56.1252,56.1332,4900.0
2006-12-11 11:15:00,70.09,70.09,70.05,70.05,3900.0,56.1332,56.1332,56.1012,56.1012,3900.0
2006-12-11 11:20:00,70.05,70.05,69.98,70.02,4400.0,56.1012,56.1012,56.0451,56.0772,4400.0
2006-12-11 11:25:00,70.02,70.12,70.02,70.11,5600.0,56.0772,56.1573,56.0772,56.1493,5600.0
2006-12-11 11:30:00,70.11,70.22,70.11,70.17,7100.0,56.1493,56.2374,56.1493,56.1973,7100.0
2006-12-11 11:35:00,70.18,70.18,70.09,70.09,9100.0,56.2053,56.2053,56.1332,56.1332,9100.0
2006-12-11 11:40:00,70.09,70.09,69.96,69.97,9200.0,56.1332,56.1332,56.0291,56.0371,9200.0
2006-12-11 11:45:00,69.95,69.96,69.89,69.89,4800.0,56.0211,56.0291,55.9731,55.9731,4800.0
2006-12-11 11:50:00,69.91,69.91,69.87,69.9,15300.0,55.9891,55.9891,55.957,55.9811,15300.0
2006-12-11 11:55:00,69.9,69.9,69.84,69.85,2700.0,55.9811,55.9811,55.933,55.941,2700.0
2006-12-11 12:00:00,69.84,69.86,69.81,69.82,4300.0,55.933,55.949,55.909,55.917,4300.0
2006-12-11 12:05:00,69.84,69.87,69.8,69.81,5300.0,55.933,55.957,55.901,55.909,5300.0
2006-12-11 12:10:00,69.8,69.8,69.77,69.77,1400.0,55.901,55.901,55.877,55.877,1400.0
2006-12-11 12:15:00,69.77,69.77,69.68,69.72,16100.0,55.877,55.877,55.8049,55.8369,16100.0
2006-12-11 12:20:00,69.72,69.82,69.71,69.8,6800.0,55.8369,55.917,55.8289,55.901,6800.0
2006-12-11 12:25:00,69.8,69.82,69.79,69.81,3900.0,55.901,55.917,55.893,55.909,3900.0
2006-12-11 12:30:00,69.79,69.79,69.76,69.76,1800.0,55.893,55.893,55.8689,55.8689,1800.0
2006-12-11 12:35:00,69.76,69.79,69.73,69.73,3600.0,55.8689,55.893,55.8449,55.8449,3600.0
2006-12-11 12:40:00,69.72,69.74,69.7,69.7,4200.0,55.8369,55.8529,55.8209,55.8209,4200.0
2006-12-11 12:45:00,69.69,69.75,69.69,69.74,5300.0,55.8129,55.8609,55.8129,55.8529,5300.0
2006-12-11 12:50:00,69.73,69.8,69.72,69.8,7200.0,55.8449,55.901,55.8369,55.901,7200.0
2006-12-11 12:55:00,69.8,69.8,69.77,69.78,3500.0,55.901,55.901,55.877,55.885,3500.0
2006-12-11 13:00:00,69.77,69.77,69.72,69.72,5300.0,55.877,55.877,55.8369,55.8369,5300.0
2006-12-11 13:05:00,69.72,69.78,69.68,69.78,14700.0,55.8369,55.885,55.8049,55.885,14700.0
2006-12-11 13:10:00,69.78,69.79,69.76,69.79,7300.0,55.885,55.893,55.8689,55.893,7300.0
2006-12-11 13:15:00,69.78,69.81,69.78,69.78,5700.0,55.885,55.909,55.885,55.885,5700.0
2006-12-11 13:20:00,69.77,69.82,69.73,69.81,11000.0,55.877,55.917,55.8449,55.909,11000.0
2006-12-11 13:25:00,69.85,69.92,69.85,69.9,4400.0,55.941,55.9971,55.941,55.9811,4400.0
2006-12-11 13:30:00,69.89,69.92,69.87,69.91,9100.0,55.9731,55.9971,55.957,55.9891,9100.0
2006-12-11 13:35:00,69.9,69.92,69.87,69.87,3400.0,55.9811,55.9971,55.957,55.957,3400.0
2006-12-11 13:40:00,69.9,69.93,69.9,69.9,5700.0,55.9811,56.0051,55.9811,55.9811,5700.0
2006-12-11 13:45:00,69.89,69.91,69.88,69.9,5500.0,55.9731,55.9891,55.9651,55.9811,5500.0
2006-12-11 13:50:00,69.91,70.0,69.91,70.0,2600.0,55.9891,56.0612,55.9891,56.0612,2600.0
2006-12-11 13:55:00,69.99,69.99,69.91,69.93,8900.0,56.0531,56.0531,55.9891,56.0051,8900.0
2006-12-11 14:00:00,69.93,69.96,69.92,69.94,3100.0,56.0051,56.0291,55.9971,56.0131,3100.0
2006-12-11 14:05:00,69.93,69.97,69.93,69.97,5300.0,56.0051,56.0371,56.0051,56.0371,5300.0
2006-12-11 14:10:00,69.97,69.97,69.91,69.92,5000.0,56.0371,56.0371,55.9891,55.9971,5000.0
2006-12-11 14:15:00,69.92,69.94,69.92,69.94,3300.0,55.9971,56.0131,55.9971,56.0131,3300.0
2006-12-11 14:20:00,69.94,69.95,69.93,69.95,5500.0,56.0131,56.0211,56.0051,56.0211,5500.0
2006-12-11 14:25:00,69.95,69.95,69.88,69.9,13500.0,56.0211,56.0211,55.9651,55.9811,13500.0
2006-12-11 14:30:00,69.89,69.93,69.89,69.93,6200.0,55.9731,56.0051,55.9731,56.0051,6200.0
2006-12-11 14:35:00,69.93,69.95,69.89,69.9,6600.0,56.0051,56.0211,55.9731,55.9811,6600.0
2006-12-11 14:40:00,69.89,69.9,69.84,69.89,10800.0,55.9731,55.9811,55.933,55.9731,10800.0
2006-12-11 14:45:00,69.9,69.9,69.88,69.89,3100.0,55.9811,55.9811,55.9651,55.9731,3100.0
2006-12-11 14:50:00,69.88,69.89,69.87,69.89,6400.0,55.9651,55.9731,55.957,55.9731,6400.0
2006-12-11 14:55:00,69.89,69.9,69.88,69.9,4200.0,55.9731,55.9811,55.9651,55.9811,4200.0
2006-12-11 15:00:00,69.9,69.9,69.88,69.9,8300.0,55.9811,55.9811,55.9651,55.9811,8300.0
2006-12-11 15:05:00,69.9,69.9,69.88,69.89,8100.0,55.9811,55.9811,55.9651,55.9731,8100.0
2006-12-11 15:10:00,69.89,69.9,69.88,69.9,9100.0,55.9731,55.9811,55.9651,55.9811,9100.0
2006-12-11 15:15:00,69.9,69.9,69.88,69.89,4100.0,55.9811,55.9811,55.9651,55.9731,4100.0
2006-12-11 15:20:00,69.89,69.89,69.83,69.84,7100.0,55.9731,55.9731,55.925,55.933,7100.0
2006-12-11 15:25:00,69.84,69.86,69.77,69.79,15200.0,55.933,55.949,55.877,55.893,15200.0
2006-12-11 15:30:00,69.79,69.79,69.75,69.75,8300.0,55.893,55.893,55.8609,55.8609,8300.0
2006-12-11 15:35:00,69.75,69.75,69.7,69.7,33400.0,55.8609,55.8609,55.8209,55.8209,33400.0
2006-12-11 15:40:00,69.7,69.71,69.68,69.7,21500.0,55.8209,55.8289,55.8049,55.8209,21500.0
2006-12-11 15:45:00,69.7,69.75,69.69,69.7,24000.0,55.8209,55.8609,55.8129,55.8209,24000.0
2006-12-11 15:50:00,69.7,69.71,69.67,69.67,18300.0,55.8209,55.8289,55.7969,55.7969,18300.0
2006-12-11 15:55:00,69.67,69.7,69.65,69.68,19500.0,55.7969,55.8209,55.7809,55.8049,19500.0
2006-12-12 09:30:00,69.75,69.89,69.64,69.74,14600.0,55.8609,55.9731,55.7728,55.8529,14600.0
2006-12-12 09:35:00,69.74,69.89,69.74,69.89,6400.0,55.8529,55.9731,55.8529,55.9731,6400.0
2006-12-12 09:40:00,69.92,69.96,69.75,69.83,6900.0,55.9971,56.0291,55.8609,55.925,6900.0
2006-12-12 09:45:00,69.86,69.86,69.52,69.7,49300.0,55.949,55.949,55.6767,55.8209,49300.0
2006-12-12 09:50:00,69.72,69.93,69.72,69.89,42700.0,55.8369,56.0051,55.8369,55.9731,42700.0
2006-12-12 09:55:00,69.89,70.0,69.89,69.95,4700.0,55.9731,56.0612,55.9731,56.0211,4700.0
2006-12-12 10:00:00,69.95,70.02,69.94,70.02,13300.0,56.0211,56.0772,56.0131,56.0772,13300.0
2006-12-12 10:05:00,70.03,70.17,70.03,70.17,7100.0,56.0852,56.1973,56.0852,56.1973,7100.0
2006-12-12 10:10:00,70.19,70.22,70.12,70.19,5100.0,56.2133,56.2374,56.1573,56.2133,5100.0
2006-12-12 10:15:00,70.19,70.32,70.15,70.3,9800.0,56.2133,56.3174,56.1813,56.3014,9800.0
2006-12-12 10:20:00,70.31,70.36,70.31,70.32,4900.0,56.3094,56.3495,56.3094,56.3174,4900.0
2006-12-12 10:25:00,70.31,70.38,70.3,70.37,5300.0,56.3094,56.3655,56.3014,56.3575,5300.0
2006-12-12 10:30:00,70.36,70.5,70.35,70.45,6400.0,56.3495,56.4616,56.3415,56.4216,6400.0
2006-12-12 10:35:00,70.44,70.49,70.41,70.44,5800.0,56.4135,56.4536,56.3895,56.4135,5800.0
2006-12-12 10:40:00,70.44,70.44,70.3,70.3,8400.0,56.4135,56.4135,56.3014,56.3014,8400.0
2006-12-12 10:45:00,70.3,70.35,70.28,70.33,7900.0,56.3014,56.3415,56.2854,56.3254,7900.0
2006-12-12 10:50:00,70.33,70.34,70.29,70.29,3400.0,56.3254,56.3335,56.2934,56.2934,3400.0
2006-12-12 10:55:00,70.28,70.28,70.18,70.18,5000.0,56.2854,56.2854,56.2053,56.2053,5000.0
2006-12-12 11:00:00,70.17,70.18,70.15,70.15,14200.0,56.1973,56.2053,56.1813,56.1813,14200.0
2006-12-12 11:05:00,70.16,70.23,70.16,70.23,4500.0,56.1893,56.2454,56.1893,56.2454,4500.0
2006-12-12 11:10:00,70.24,70.24,70.19,70.22,2900.0,56.2534,56.2534,56.2133,56.2374,2900.0
2006-12-12 11:15:00,70.22,70.36,70.22,70.36,5500.0,56.2374,56.3495,56.2374,56.3495,5500.0
2006-12-12 11:20:00,70.35,70.36,70.23,70.33,9600.0,56.3415,56.3495,56.2454,56.3254,9600.0
2006-12-12 11:25:00,70.34,70.41,70.32,70.35,4800.0,56.3335,56.3895,56.3174,56.3415,4800.0
2006-12-12 11:30:00,70.35,70.35,70.31,70.32,3400.0,56.3415,56.3415,56.3094,56.3174,3400.0
2006-12-12 11:35:00,70.29,70.29,70.22,70.25,6900.0,56.2934,56.2934,56.2374,56.2614,6900.0
2006-12-12 11:40:00,70.28,70.29,70.15,70.21,5700.0,56.2854,56.2934,56.1813,56.2293,5700.0
2006-12-12 11:45:00,70.2,70.29,70.19,70.28,4000.0,56.2213,56.2934,56.2133,56.2854,4000.0
2006-12-12 11:50:00,70.29,70.3,70.25,70.27,2700.0,56.2934,56.3014,56.2614,56.2774,2700.0
2006-12-12 11:55:00,70.27,70.27,70.24,70.24,3600.0,56.2774,56.2774,56.2534,56.2534,3600.0
2006-12-12 12:00:00,70.25,70.25,70.17,70.19,3200.0,56.2614,56.2614,56.1973,56.2133,3200.0
2006-12-12 12:05:00,70.18,70.19,70.14,70.17,4800.0,56.2053,56.2133,56.1733,56.1973,4800.0
2006-12-12 12:10:00,70.18,70.18,70.01,70.16,15100.0,56.2053,56.2053,56.0692,56.1893,15100.0
2006-12-12 12:15:00,70.15,70.16,70.05,70.14,11100.0,56.1813,56.1893,56.1012,56.1733,11100.0
2006-12-12 12:20:00,70.15,70.15,70.0,70.0,9800.0,56.1813,56.1813,56.0612,56.0612,9800.0
2006-12-12 12:25:00,70.01,70.05,69.94,69.94,4500.0,56.0692,56.1012,56.0131,56.0131,4500.0
2006-12-12 12:30:00,69.94,69.94,69.88,69.89,9600.0,56.0131,56.0131,55.9651,55.9731,9600.0
2006-12-12 12:35:00,69.89,69.89,69.78,69.85,19100.0,55.9731,55.9731,55.885,55.941,19100.0
2006-12-12 12:40:00,69.85,69.86,69.76,69.76,5200.0,55.941,55.949,55.8689,55.8689,5200.0
2006-12-12 12:45:00,69.75,69.8,69.75,69.76,7900.0,55.8609,55.901,55.8609,55.8689,7900.0
2006-12-12 12:50:00,69.75,69.76,69.7,69.72,5900.0,55.8609,55.8689,55.8209,55.8369,5900.0
2006-12-12 12:55:00,69.72,69.72,69.68,69.69,5200.0,55.8369,55.8369,55.8049,55.8129,5200.0
2006-12-12 13:00:00,69.69,69.71,69.66,69.71,7500.0,55.8129,55.8289,55.7889,55.8289,7500.0
2006-12-12 13:05:00,69.71,69.76,69.71,69.72,6000.0,55.8289,55.8689,55.8289,55.8369,6000.0
2006-12-12 13:10:00,69.74,69.74,69.65,69.66,11400.0,55.8529,55.8529,55.7809,55.7889,11400.0
2006-12-12 13:15:00,69.65,69.65,69.63,69.64,4000.0,55.7809,55.7809,55.7648,55.7728,4000.0
2006-12-12 13:20:00,69.63,69.65,69.63,69.64,5500.0,55.7648,55.7809,55.7648,55.7728,5500.0
2006-12-12 13:25:00,69.64,69.73,69.63,69.73,7700.0,55.7728,55.8449,55.7648,55.8449,7700.0
2006-12-12 13:30:00,69.73,69.82,69.73,69.79,12700.0,55.8449,55.917,55.8449,55.893,12700.0
2006-12-12 13:35:00,69.79,69.8,69.73,69.74,6300.0,55.893,55.901,55.8449,55.8529,6300.0
2006-12-12 13:40:00,69.73,69.75,69.72,69.72,3500.0,55.8449,55.8609,55.8369,55.8369,3500.0
2006-12-12 13:45:00,69.71,69.72,69.71,69.71,4600.0,55.8289,55.8369,55.8289,55.8289,4600.0
2006-12-12 13:50:00,69.72,69.74,69.71,69.74,4700.0,55.8369,55.8529,55.8289,55.8529,4700.0
2006-12-12 13:55:00,69.74,69.74,69.68,69.69,5400.0,55.8529,55.8529,55.8049,55.8129,5400.0
2006-12-12 14:00:00,69.69,69.74,69.69,69.73,5000.0,55.8129,55.8529,55.8129,55.8449,5000.0
2006-12-12 14:05:00,69.74,69.78,69.67,69.67,7100.0,55.8529,55.885,55.7969,55.7969,7100.0
2006-12-12 14:10:00,69.67,69.76,69.57,69.73,11500.0,55.7969,55.8689,55.7168,55.8449,11500.0
2006-12-12 14:15:00,69.72,69.82,69.61,69.71,16500.0,55.8369,55.917,55.7488,55.8289,16500.0
2006-12-12 14:20:00,69.69,69.91,69.61,69.81,21400.0,55.8129,55.9891,55.7488,55.909,21400.0
2006-12-12 14:25:00,69.81,69.84,69.75,69.82,10400.0,55.909,55.933,55.8609,55.917,10400.0
2006-12-12 14:30:00,69.82,69.94,69.81,69.92,11700.0,55.917,56.0131,55.909,55.9971,11700.0
2006-12-12 14:35:00,69.91,69.91,69.72,69.72,13800.0,55.9891,55.9891,55.8369,55.8369,13800.0
2006-12-12 14:40:00,69.72,69.79,69.69,69.69,9700.0,55.8369,55.893,55.8129,55.8129,9700.0
2006-12-12 14:45:00,69.69,69.71,69.62,69.68,7800.0,55.8129,55.8289,55.7568,55.8049,7800.0
2006-12-12 14:50:00,69.69,69.8,69.68,69.78,9900.0,55.8129,55.901,55.8049,55.885,9900.0
2006-12-12 14:55:00,69.78,69.84,69.77,69.84,8200.0,55.885,55.933,55.877,55.933,8200.0
2006-12-12 15:00:00,69.84,69.96,69.8,69.96,14300.0,55.933,56.0291,55.901,56.0291,14300.0
2006-12-12 15:05:00,69.94,69.97,69.77,69.81,21100.0,56.0131,56.0371,55.877,55.909,21100.0
2006-12-12 15:10:00,69.82,69.88,69.81,69.86,36400.0,55.917,55.9651,55.909,55.949,36400.0
2006-12-12 15:15:00,69.86,69.86,69.76,69.77,8900.0,55.949,55.949,55.8689,55.877,8900.0
2006-12-12 15:20:00,69.77,69.79,69.64,69.72,14800.0,55.877,55.893,55.7728,55.8369,14800.0
2006-12-12 15:25:00,69.72,69.78,69.66,69.69,10300.0,55.8369,55.885,55.7889,55.8129,10300.0
2006-12-12 15:30:00,69.68,69.73,69.57,69.68,22100.0,55.8049,55.8449,55.7168,55.8049,22100.0
2006-12-12 15:35:00,69.69,69.77,69.69,69.74,21000.0,55.8129,55.877,55.8129,55.8529,21000.0
2006-12-12 15:40:00,69.74,69.79,69.63,69.63,16000.0,55.8529,55.893,55.7648,55.7648,16000.0
2006-12-12 15:45:00,69.63,69.63,69.58,69.6,19900.0,55.7648,55.7648,55.7248,55.7408,19900.0
2006-12-12 15:50:00,69.58,69.61,69.54,69.55,21200.0,55.7248,55.7488,55.6928,55.7008,21200.0
2006-12-12 15:55:00,69.54,69.6,69.5,69.6,27000.0,55.6928,55.7408,55.6607,55.7408,27000.0
2006-12-13 09:30:00,70.1,70.51,70.04,70.41,22000.0,56.1412,56.4696,56.0932,56.3895,22000.0
2006-12-13 09:35:00,70.48,70.54,70.12,70.32,11700.0,56.4456,56.4936,56.1573,56.3174,11700.0
2006-12-13 09:40:00,70.29,70.37,69.99,70.26,14900.0,56.2934,56.3575,56.0531,56.2694,14900.0
2006-12-13 09:45:00,70.26,70.28,70.07,70.27,6500.0,56.2694,56.2854,56.1172,56.2774,6500.0
2006-12-13 09:50:00,70.28,70.43,70.21,70.43,7100.0,56.2854,56.4055,56.2293,56.4055,7100.0
2006-12-13 09:55:00,70.43,70.55,70.39,70.48,7100.0,56.4055,56.5016,56.3735,56.4456,7100.0
2006-12-13 10:00:00,70.5,70.55,70.37,70.4,6500.0,56.4616,56.5016,56.3575,56.3815,6500.0
2006-12-13 10:05:00,70.44,70.68,70.42,70.51,8400.0,56.4135,56.6058,56.3975,56.4696,8400.0
2006-12-13 10:10:00,70.47,70.54,70.36,70.48,7600.0,56.4376,56.4936,56.3495,56.4456,7600.0
2006-12-13 10:15:00,70.5,70.56,70.49,70.49,3800.0,56.4616,56.5096,56.4536,56.4536,3800.0
2006-12-13 10:20:00,70.46,70.61,70.39,70.57,10600.0,56.4296,56.5497,56.3735,56.5177,10600.0
2006-12-13 10:25:00,70.56,70.63,70.56,70.6,3900.0,56.5096,56.5657,56.5096,56.5417,3900.0
2006-12-13 10:30:00,70.58,70.58,70.27,70.29,12800.0,56.5257,56.5257,56.2774,56.2934,12800.0
2006-12-13 10:35:00,70.3,70.34,70.22,70.22,18300.0,56.3014,56.3335,56.2374,56.2374,18300.0
2006-12-13 10:40:00,70.21,70.22,70.1,70.11,12700.0,56.2293,56.2374,56.1412,56.1493,12700.0
2006-12-13 10:45:00,70.11,70.11,70.0,70.02,6900.0,56.1493,56.1493,56.0612,56.0772,6900.0
2006-12-13 10:50:00,70.03,70.14,70.03,70.09,7400.0,56.0852,56.1733,56.0852,56.1332,7400.0
2006-12-13 10:55:00,70.1,70.18,70.1,70.17,6500.0,56.1412,56.2053,56.1412,56.1973,6500.0
2006-12-13 11:00:00,70.16,70.2,70.16,70.2,7100.0,56.1893,56.2213,56.1893,56.2213,7100.0
2006-12-13 11:05:00,70.2,70.28,70.15,70.15,13500.0,56.2213,56.2854,56.1813,56.1813,13500.0
2006-12-13 11:10:00,70.15,70.18,70.15,70.17,4500.0,56.1813,56.2053,56.1813,56.1973,4500.0
2006-12-13 11:15:00,70.15,70.18,70.13,70.18,7100.0,56.1813,56.2053,56.1653,56.2053,7100.0
2006-12-13 11:20:00,70.18,70.19,70.15,70.19,6500.0,56.2053,56.2133,56.1813,56.2133,6500.0
2006-12-13 11:25:00,70.19,70.2,70.17,70.2,5500.0,56.2133,56.2213,56.1973,56.2213,5500.0
2006-12-13 11:30:00,70.21,70.24,70.21,70.24,3400.0,56.2293,56.2534,56.2293,56.2534,3400.0
2006-12-13 11:35:00,70.24,70.25,70.21,70.21,5800.0,56.2534,56.2614,56.2293,56.2293,5800.0
2006-12-13 11:40:00,70.21,70.21,70.15,70.18,6500.0,56.2293,56.2293,56.1813,56.2053,6500.0
2006-12-13 11:45:00,70.19,70.21,70.19,70.2,3500.0,56.2133,56.2293,56.2133,56.2213,3500.0
2006-12-13 11:50:00,70.19,70.19,70.07,70.07,10700.0,56.2133,56.2133,56.1172,56.1172,10700.0
2006-12-13 11:55:00,70.08,70.14,70.08,70.14,5700.0,56.1252,56.1733,56.1252,56.1733,5700.0
2006-12-13 12:00:00,70.14,70.15,70.01,70.05,64400.0,56.1733,56.1813,56.0692,56.1012,64400.0
2006-12-13 12:05:00,70.05,70.08,70.03,70.08,4900.0,56.1012,56.1252,56.0852,56.1252,4900.0
2006-12-13 12:10:00,70.08,70.08,70.02,70.03,3400.0,56.1252,56.1252,56.0772,56.0852,3400.0
2006-12-13 12:15:00,70.04,70.12,70.04,70.12,4400.0,56.0932,56.1573,56.0932,56.1573,4400.0
2006-12-13 12:20:00,70.12,70.16,70.11,70.11,3100.0,56.1573,56.1893,56.1493,56.1493,3100.0
2006-12-13 12:25:00,70.12,70.14,70.12,70.14,3600.0,56.1573,56.1733,56.1573,56.1733,3600.0
2006-12-13 12:30:00,70.16,70.16,70.12,70.14,2200.0,56.1893,56.1893,56.1573,56.1733,2200.0
2006-12-13 12:35:00,70.14,70.17,70.14,70.14,3100.0,56.1733,56.1973,56.1733,56.1733,3100.0
2006-12-13 12:40:00,70.13,70.13,70.08,70.11,5500.0,56.1653,56.1653,56.1252,56.1493,5500.0
2006-12-13 12:45:00,70.12,70.15,70.11,70.15,4100.0,56.1573,56.1813,56.1493,56.1813,4100.0
2006-12-13 12:50:00,70.15,70.17,70.15,70.16,1000.0,56.1813,56.1973,56.1813,56.1893,1000.0
2006-12-13 12:55:00,70.16,70.21,70.16,70.2,5000.0,56.1893,56.2293,56.1893,56.2213,5000.0
2006-12-13 13:00:00,70.2,70.22,70.19,70.22,4100.0,56.2213,56.2374,56.2133,56.2374,4100.0
2006-12-13 13:05:00,70.22,70.24,70.18,70.18,5600.0,56.2374,56.2534,56.2053,56.2053,5600.0
2006-12-13 13:10:00,70.18,70.18,70.15,70.15,1900.0,56.2053,56.2053,56.1813,56.1813,1900.0
2006-12-13 13:15:00,70.16,70.17,70.14,70.15,3100.0,56.1893,56.1973,56.1733,56.1813,3100.0
2006-12-13 13:20:00,70.16,70.18,70.16,70.18,2000.0,56.1893,56.2053,56.1893,56.2053,2000.0
2006-12-13 13:25:00,70.18,70.2,70.16,70.18,4400.0,56.2053,56.2213,56.1893,56.2053,4400.0
2006-12-13 13:30:00,70.15,70.16,70.12,70.13,3400.0,56.1813,56.1893,56.1573,56.1653,3400.0
2006-12-13 13:35:00,70.13,70.13,70.0,70.02,11300.0,56.1653,56.1653,56.0612,56.0772,11300.0
2006-12-13 13:40:00,70.0,70.06,69.96,70.06,7300.0,56.0612,56.1092,56.0291,56.1092,7300.0
2006-12-13 13:45:00,70.06,70.1,70.03,70.1,5100.0,56.1092,56.1412,56.0852,56.1412,5100.0
2006-12-13 13:50:00,70.09,70.2,70.09,70.17,3400.0,56.1332,56.2213,56.1332,56.1973,3400.0
2006-12-13 13:55:00,70.17,70.17,70.12,70.17,3700.0,56.1973,56.1973,56.1573,56.1973,3700.0
2006-12-13 14:00:00,70.18,70.24,70.16,70.21,4300.0,56.2053,56.2534,56.1893,56.2293,4300.0
2006-12-13 14:05:00,70.2,70.22,70.14,70.22,8200.0,56.2213,56.2374,56.1733,56.2374,8200.0
2006-12-13 14:10:00,70.23,70.24,70.19,70.2,4400.0,56.2454,56.2534,56.2133,56.2213,4400.0
2006-12-13 14:15:00,70.19,70.19,70.14,70.15,6600.0,56.2133,56.2133,56.1733,56.1813,6600.0
2006-12-13 14:20:00,70.15,70.18,70.11,70.18,4500.0,56.1813,56.2053,56.1493,56.2053,4500.0
2006-12-13 14:25:00,70.18,70.18,70.09,70.14,3500.0,56.2053,56.2053,56.1332,56.1733,3500.0
2006-12-13 14:30:00,70.14,70.16,70.07,70.16,7300.0,56.1733,56.1893,56.1172,56.1893,7300.0
2006-12-13 14:35:00,70.16,70.2,70.12,70.2,7000.0,56.1893,56.2213,56.1573,56.2213,7000.0
2006-12-13 14:40:00,70.2,70.2,70.12,70.18,4600.0,56.2213,56.2213,56.1573,56.2053,4600.0
2006-12-13 14:45:00,70.18,70.2,70.15,70.18,3500.0,56.2053,56.2213,56.1813,56.2053,3500.0
2006-12-13 14:50:00,70.18,70.18,70.06,70.13,8500.0,56.2053,56.2053,56.1092,56.1653,8500.0
2006-12-13 14:55:00,70.13,70.16,70.11,70.14,8500.0,56.1653,56.1893,56.1493,56.1733,8500.0
2006-12-13 15:00:00,70.14,70.19,70.12,70.19,19500.0,56.1733,56.2133,56.1573,56.2133,19500.0
2006-12-13 15:05:00,70.19,70.24,70.17,70.21,10400.0,56.2133,56.2534,56.1973,56.2293,10400.0
2006-12-13 15:10:00,70.19,70.21,70.17,70.19,9400.0,56.2133,56.2293,56.1973,56.2133,9400.0
2006-12-13 15:15:00,70.2,70.23,70.17,70.22,8600.0,56.2213,56.2454,56.1973,56.2374,8600.0
2006-12-13 15:20:00,70.23,70.3,70.21,70.25,11100.0,56.2454,56.3014,56.2293,56.2614,11100.0
2006-12-13 15:25:00,70.25,70.29,70.23,70.29,10000.0,56.2614,56.2934,56.2454,56.2934,10000.0
2006-12-13 15:30:00,70.29,70.39,70.27,70.39,17400.0,56.2934,56.3735,56.2774,56.3735,17400.0
2006-12-13 15:35:00,70.39,70.46,70.39,70.45,20100.0,56.3735,56.4296,56.3735,56.4216,20100.0
2006-12-13 15:40:00,70.45,70.45,70.35,70.36,13700.0,56.4216,56.4216,56.3415,56.3495,13700.0
2006-12-13 15:45:00,70.36,70.36,70.28,70.33,18400.0,56.3495,56.3495,56.2854,56.3254,18400.0
2006-12-13 15:50:00,70.33,70.38,70.33,70.37,20000.0,56.3254,56.3655,56.3254,56.3575,20000.0
2006-12-13 15:55:00,70.35,70.37,70.28,70.32,22500.0,56.3415,56.3575,56.2854,56.3174,22500.0
2006-12-14 09:30:00,70.39,70.42,69.9,69.9,28400.0,56.3735,56.3975,55.9811,55.9811,28400.0
2006-12-14 09:35:00,69.91,69.91,69.79,69.83,12800.0,55.9891,55.9891,55.893,55.925,12800.0
2006-12-14 09:40:00,69.82,70.25,69.81,70.18,17700.0,55.917,56.2614,55.909,56.2053,17700.0
2006-12-14 09:45:00,70.19,70.22,69.98,70.09,10500.0,56.2133,56.2374,56.0451,56.1332,10500.0
2006-12-14 09:50:00,70.09,70.46,70.08,70.3,11600.0,56.1332,56.4296,56.1252,56.3014,11600.0
2006-12-14 09:55:00,70.3,70.83,70.3,70.78,19200.0,56.3014,56.7259,56.3014,56.6858,19200.0
2006-12-14 10:00:00,70.78,70.85,70.59,70.82,14100.0,56.6858,56.7419,56.5337,56.7179,14100.0
2006-12-14 10:05:00,70.82,70.98,70.78,70.88,10500.0,56.7179,56.846,56.6858,56.7659,10500.0
2006-12-14 10:10:00,70.88,70.94,70.76,70.76,7200.0,56.7659,56.814,56.6698,56.6698,7200.0
2006-12-14 10:15:00,70.8,70.8,70.61,70.64,6400.0,56.7019,56.7019,56.5497,56.5737,6400.0
2006-12-14 10:20:00,70.64,70.64,70.26,70.3,11300.0,56.5737,56.5737,56.2694,56.3014,11300.0
2006-12-14 10:25:00,70.32,70.58,70.28,70.57,8900.0,56.3174,56.5257,56.2854,56.5177,8900.0
2006-12-14 10:30:00,70.56,70.56,70.31,70.34,11000.0,56.5096,56.5096,56.3094,56.3335,11000.0
2006-12-14 10:35:00,70.33,70.62,70.33,70.58,12400.0,56.3254,56.5577,56.3254,56.5257,12400.0
2006-12-14 10:40:00,70.58,70.58,70.43,70.49,10900.0,56.5257,56.5257,56.4055,56.4536,10900.0
2006-12-14 10:45:00,70.51,70.53,70.45,70.45,4700.0,56.4696,56.4856,56.4216,56.4216,4700.0
2006-12-14 10:50:00,70.48,70.48,70.39,70.41,6400.0,56.4456,56.4456,56.3735,56.3895,6400.0
2006-12-14 10:55:00,70.39,70.44,70.38,70.44,5800.0,56.3735,56.4135,56.3655,56.4135,5800.0
2006-12-14 11:00:00,70.4,70.43,70.32,70.37,5100.0,56.3815,56.4055,56.3174,56.3575,5100.0
2006-12-14 11:05:00,70.4,70.43,70.36,70.36,9200.0,56.3815,56.4055,56.3495,56.3495,9200.0
2006-12-14 11:10:00,70.35,70.37,70.32,70.36,5200.0,56.3415,56.3575,56.3174,56.3495,5200.0
2006-12-14 11:15:00,70.36,70.38,70.27,70.34,8500.0,56.3495,56.3655,56.2774,56.3335,8500.0
2006-12-14 11:20:00,70.34,70.35,70.19,70.19,5800.0,56.3335,56.3415,56.2133,56.2133,5800.0
2006-12-14 11:25:00,70.2,70.23,70.17,70.22,11800.0,56.2213,56.2454,56.1973,56.2374,11800.0
2006-12-14 11:30:00,70.21,70.21,70.14,70.2,4600.0,56.2293,56.2293,56.1733,56.2213,4600.0
2006-12-14 11:35:00,70.19,70.19,70.12,70.12,12100.0,56.2133,56.2133,56.1573,56.1573,12100.0
2006-12-14 11:40:00,70.11,70.15,70.1,70.11,3400.0,56.1493,56.1813,56.1412,56.1493,3400.0
2006-12-14 11:45:00,70.1,70.15,70.1,70.13,3600.0,56.1412,56.1813,56.1412,56.1653,3600.0
2006-12-14 11:50:00,70.13,70.14,70.1,70.1,3800.0,56.1653,56.1733,56.1412,56.1412,3800.0
2006-12-14 11:55:00,70.11,70.13,70.1,70.13,2900.0,56.1493,56.1653,56.1412,56.1653,2900.0
2006-12-14 12:00:00,70.13,70.15,70.12,70.13,4900.0,56.1653,56.1813,56.1573,56.1653,4900.0
2006-12-14 12:05:00,70.13,70.15,70.1,70.13,4000.0,56.1653,56.1813,56.1412,56.1653,4000.0
2006-12-14 12:10:00,70.13,70.13,70.08,70.08,5200.0,56.1653,56.1653,56.1252,56.1252,5200.0
2006-12-14 12:15:00,70.09,70.12,70.04,70.07,8600.0,56.1332,56.1573,56.0932,56.1172,8600.0
2006-12-14 12:20:00,70.06,70.07,70.04,70.04,3000.0,56.1092,56.1172,56.0932,56.0932,3000.0
2006-12-14 12:25:00,70.06,70.07,70.02,70.07,3800.0,56.1092,56.1172,56.0772,56.1172,3800.0
2006-12-14 12:30:00,70.06,70.16,70.06,70.15,9200.0,56.1092,56.1893,56.1092,56.1813,9200.0
2006-12-14 12:35:00,70.17,70.22,70.15,70.19,3100.0,56.1973,56.2374,56.1813,56.2133,3100.0
2006-12-14 12:40:00,70.2,70.2,70.16,70.19,1900.0,56.2213,56.2213,56.1893,56.2133,1900.0
2006-12-14 12:45:00,70.18,70.19,70.09,70.12,12200.0,56.2053,56.2133,56.1332,56.1573,12200.0
2006-12-14 12:50:00,70.11,70.11,69.99,70.01,7400.0,56.1493,56.1493,56.0531,56.0692,7400.0
2006-12-14 12:55:00,70.02,70.1,70.0,70.09,6800.0,56.0772,56.1412,56.0612,56.1332,6800.0
2006-12-14 13:00:00,70.1,70.1,70.02,70.02,4000.0,56.1412,56.1412,56.0772,56.0772,4000.0
2006-12-14 13:05:00,70.01,70.04,69.99,70.04,6200.0,56.0692,56.0932,56.0531,56.0932,6200.0
2006-12-14 13:10:00,70.03,70.09,70.03,70.09,8800.0,56.0852,56.1332,56.0852,56.1332,8800.0
2006-12-14 13:15:00,70.1,70.15,70.1,70.15,9100.0,56.1412,56.1813,56.1412,56.1813,9100.0
2006-12-14 13:20:00,70.16,70.16,70.07,70.07,3700.0,56.1893,56.1893,56.1172,56.1172,3700.0
2006-12-14 13:25:00,70.08,70.08,70.05,70.07,4000.0,56.1252,56.1252,56.1012,56.1172,4000.0
2006-12-14 13:30:00,70.07,70.08,69.99,70.06,8000.0,56.1172,56.1252,56.0531,56.1092,8000.0
2006-12-14 13:35:00,70.05,70.06,69.98,69.98,6700.0,56.1012,56.1092,56.0451,56.0451,6700.0
2006-12-14 13:40:00,69.98,69.98,69.92,69.96,4700.0,56.0451,56.0451,55.9971,56.0291,4700.0
2006-12-14 13:45:00,69.98,69.99,69.93,69.98,3800.0,56.0451,56.0531,56.0051,56.0451,3800.0
2006-12-14 13:50:00,69.98,70.02,69.96,70.02,5100.0,56.0451,56.0772,56.0291,56.0772,5100.0
2006-12-14 13:55:00,70.02,70.02,69.99,70.0,4000.0,56.0772,56.0772,56.0531,56.0612,4000.0
2006-12-14 14:00:00,70.01,70.04,69.99,70.01,6400.0,56.0692,56.0932,56.0531,56.0692,6400.0
2006-12-14 14:05:00,70.02,70.02,69.99,70.0,5100.0,56.0772,56.0772,56.0531,56.0612,5100.0
2006-12-14 14:10:00,70.0,70.07,70.0,70.06,9700.0,56.0612,56.1172,56.0612,56.1092,9700.0
2006-12-14 14:15:00,70.07,70.11,70.05,70.09,6500.0,56.1172,56.1493,56.1012,56.1332,6500.0
2006-12-14 14:20:00,70.08,70.13,70.07,70.1,3300.0,56.1252,56.1653,56.1172,56.1412,3300.0
2006-12-14 14:25:00,70.12,70.14,70.06,70.1,11300.0,56.1573,56.1733,56.1092,56.1412,11300.0
2006-12-14 14:30:00,70.1,70.12,70.07,70.12,8400.0,56.1412,56.1573,56.1172,56.1573,8400.0
2006-12-14 14:35:00,70.13,70.22,70.13,70.22,7100.0,56.1653,56.2374,56.1653,56.2374,7100.0
2006-12-14 14:40:00,70.22,70.28,70.22,70.28,6000.0,56.2374,56.2854,56.2374,56.2854,6000.0
2006-12-14 14:45:00,70.28,70.28,70.23,70.25,4000.0,56.2854,56.2854,56.2454,56.2614,4000.0
2006-12-14 14:50:00,70.27,70.28,70.25,70.27,3400.0,56.2774,56.2854,56.2614,56.2774,3400.0
2006-12-14 14:55:00,70.26,70.27,70.22,70.24,4400.0,56.2694,56.2774,56.2374,56.2534,4400.0
2006-12-14 15:00:00,70.25,70.25,70.08,70.09,16000.0,56.2614,56.2614,56.1252,56.1332,16000.0
2006-12-14 15:05:00,70.09,70.13,70.07,70.08,6700.0,56.1332,56.1653,56.1172,56.1252,6700.0
2006-12-14 15:10:00,70.08,70.11,69.99,70.02,12500.0,56.1252,56.1493,56.0531,56.0772,12500.0
2006-12-14 15:15:00,70.0,70.03,70.0,70.03,8300.0,56.0612,56.0852,56.0612,56.0852,8300.0
2006-12-14 15:20:00,70.03,70.06,70.02,70.06,5500.0,56.0852,56.1092,56.0772,56.1092,5500.0
2006-12-14 15:25:00,70.07,70.11,70.07,70.1,9500.0,56.1172,56.1493,56.1172,56.1412,9500.0
2006-12-14 15:30:00,70.1,70.16,70.1,70.15,16300.0,56.1412,56.1893,56.1412,56.1813,16300.0
2006-12-14 15:35:00,70.15,70.18,70.15,70.16,10500.0,56.1813,56.2053,56.1813,56.1893,10500.0
2006-12-14 15:40:00,70.16,70.19,70.15,70.19,9100.0,56.1893,56.2133,56.1813,56.2133,9100.0
2006-12-14 15:45:00,70.19,70.22,70.19,70.21,11700.0,56.2133,56.2374,56.2133,56.2293,11700.0
2006-12-14 15:50:00,70.21,70.21,70.15,70.15,11500.0,56.2293,56.2293,56.1813,56.1813,11500.0
2006-12-14 15:55:00,70.15,70.16,70.05,70.05,17800.0,56.1813,56.1893,56.1012,56.1012,17800.0
2006-12-15 09:30:00,70.23,70.42,69.24,70.28,264600.0,56.2454,56.3975,55.4525,56.2854,264600.0
2006-12-15 09:35:00,70.29,70.47,70.1,70.1,50000.0,56.2934,56.4376,56.1412,56.1412,50000.0
2006-12-15 09:40:00,70.1,70.33,70.09,70.24,5700.0,56.1412,56.3254,56.1332,56.2534,5700.0
2006-12-15 09:45:00,70.28,70.34,70.28,70.31,10300.0,56.2854,56.3335,56.2854,56.3094,10300.0
2006-12-15 09:50:00,70.29,70.5,70.29,70.49,8500.0,56.2934,56.4616,56.2934,56.4536,8500.0
2006-12-15 09:55:00,70.49,70.62,70.45,70.52,12900.0,56.4536,56.5577,56.4216,56.4776,12900.0
2006-12-15 10:00:00,70.5,70.52,70.45,70.45,11900.0,56.4616,56.4776,56.4216,56.4216,11900.0
2006-12-15 10:05:00,70.41,70.48,70.37,70.43,8600.0,56.3895,56.4456,56.3575,56.4055,8600.0
2006-12-15 10:10:00,70.42,70.49,70.4,70.47,5700.0,56.3975,56.4536,56.3815,56.4376,5700.0
2006-12-15 10:15:00,70.49,70.51,70.31,70.33,11800.0,56.4536,56.4696,56.3094,56.3254,11800.0
2006-12-15 10:20:00,70.33,70.33,70.27,70.28,3600.0,56.3254,56.3254,56.2774,56.2854,3600.0
2006-12-15 10:25:00,70.26,70.31,70.25,70.28,4600.0,56.2694,56.3094,56.2614,56.2854,4600.0
2006-12-15 10:30:00,70.28,70.32,70.28,70.32,1400.0,56.2854,56.3174,56.2854,56.3174,1400.0
2006-12-15 10:35:00,70.33,70.42,70.33,70.4,2900.0,56.3254,56.3975,56.3254,56.3815,2900.0
2006-12-15 10:40:00,70.41,70.41,70.33,70.33,2500.0,56.3895,56.3895,56.3254,56.3254,2500.0
2006-12-15 10:45:00,70.34,70.35,70.31,70.32,1300.0,56.3335,56.3415,56.3094,56.3174,1300.0
2006-12-15 10:50:00,70.32,70.37,70.32,70.37,2300.0,56.3174,56.3575,56.3174,56.3575,2300.0
2006-12-15 10:55:00,70.37,70.5,70.37,70.5,3700.0,56.3575,56.4616,56.3575,56.4616,3700.0
2006-12-15 11:00:00,70.5,70.51,70.47,70.51,3300.0,56.4616,56.4696,56.4376,56.4696,3300.0
2006-12-15 11:05:00,70.51,70.52,70.51,70.52,1500.0,56.4696,56.4776,56.4696,56.4776,1500.0
2006-12-15 11:10:00,70.49,70.49,70.33,70.33,5500.0,56.4536,56.4536,56.3254,56.3254,5500.0
2006-12-15 11:15:00,70.3,70.31,70.26,70.29,3900.0,56.3014,56.3094,56.2694,56.2934,3900.0
2006-12-15 11:20:00,70.29,70.31,70.29,70.31,4100.0,56.2934,56.3094,56.2934,56.3094,4100.0
2006-12-15 11:25:00,70.29,70.29,70.15,70.15,5900.0,56.2934,56.2934,56.1813,56.1813,5900.0
2006-12-15 11:30:00,70.15,70.15,70.1,70.13,6300.0,56.1813,56.1813,56.1412,56.1653,6300.0
2006-12-15 11:35:00,70.12,70.14,70.11,70.14,4700.0,56.1573,56.1733,56.1493,56.1733,4700.0
2006-12-15 11:40:00,70.14,70.15,70.13,70.14,6700.0,56.1733,56.1813,56.1653,56.1733,6700.0
2006-12-15 11:45:00,70.15,70.16,70.11,70.13,6200.0,56.1813,56.1893,56.1493,56.1653,6200.0
2006-12-15 11:50:00,70.14,70.14,70.12,70.13,3100.0,56.1733,56.1733,56.1573,56.1653,3100.0
2006-12-15 11:55:00,70.14,70.14,70.1,70.1,2500.0,56.1733,56.1733,56.1412,56.1412,2500.0
2006-12-15 12:00:00,70.11,70.11,70.03,70.06,6500.0,56.1493,56.1493,56.0852,56.1092,6500.0
2006-12-15 12:05:00,70.06,70.06,70.01,70.02,4400.0,56.1092,56.1092,56.0692,56.0772,4400.0
2006-12-15 12:10:00,70.02,70.02,69.98,69.99,3300.0,56.0772,56.0772,56.0451,56.0531,3300.0
2006-12-15 12:15:00,69.96,69.97,69.94,69.94,3600.0,56.0291,56.0371,56.0131,56.0131,3600.0
2006-12-15 12:20:00,69.91,69.94,69.8,69.8,8100.0,55.9891,56.0131,55.901,55.901,8100.0
2006-12-15 12:25:00,69.81,69.88,69.8,69.87,5400.0,55.909,55.9651,55.901,55.957,5400.0
2006-12-15 12:30:00,69.88,69.88,69.81,69.84,1800.0,55.9651,55.9651,55.909,55.933,1800.0
2006-12-15 12:35:00,69.8,69.84,69.75,69.83,4800.0,55.901,55.933,55.8609,55.925,4800.0
2006-12-15 12:40:00,69.86,69.89,69.85,69.87,3800.0,55.949,55.9731,55.941,55.957,3800.0
2006-12-15 12:45:00,69.87,69.88,69.8,69.81,4300.0,55.957,55.9651,55.901,55.909,4300.0
2006-12-15 12:50:00,69.81,69.81,69.77,69.78,3300.0,55.909,55.909,55.877,55.885,3300.0
2006-12-15 12:55:00,69.76,69.79,69.75,69.75,4600.0,55.8689,55.893,55.8609,55.8609,4600.0
2006-12-15 13:00:00,69.77,69.81,69.76,69.79,2600.0,55.877,55.909,55.8689,55.893,2600.0
2006-12-15 13:05:00,69.8,69.81,69.79,69.8,3400.0,55.901,55.909,55.893,55.901,3400.0
2006-12-15 13:10:00,69.8,69.8,69.76,69.8,3000.0,55.901,55.901,55.8689,55.901,3000.0
2006-12-15 13:15:00,69.79,69.8,69.75,69.79,5300.0,55.893,55.901,55.8609,55.893,5300.0
2006-12-15 13:20:00,69.82,69.86,69.81,69.83,1300.0,55.917,55.949,55.909,55.925,1300.0
2006-12-15 13:25:00,69.86,69.86,69.77,69.77,8700.0,55.949,55.949,55.877,55.877,8700.0
2006-12-15 13:30:00,69.76,69.78,69.66,69.66,5700.0,55.8689,55.885,55.7889,55.7889,5700.0
2006-12-15 13:35:00,69.65,69.7,69.6,69.62,8400.0,55.7809,55.8209,55.7408,55.7568,8400.0
2006-12-15 13:40:00,69.63,69.69,69.61,69.63,4800.0,55.7648,55.8129,55.7488,55.7648,4800.0
2006-12-15 13:45:00,69.63,69.72,69.63,69.72,3300.0,55.7648,55.8369,55.7648,55.8369,3300.0
2006-12-15 13:50:00,69.73,69.73,69.7,69.71,1500.0,55.8449,55.8449,55.8209,55.8289,1500.0
2006-12-15 13:55:00,69.72,69.83,69.72,69.83,4200.0,55.8369,55.925,55.8369,55.925,4200.0
2006-12-15 14:00:00,69.83,69.93,69.83,69.89,4000.0,55.925,56.0051,55.925,55.9731,4000.0
2006-12-15 14:05:00,69.89,69.89,69.83,69.83,3600.0,55.9731,55.9731,55.925,55.925,3600.0
2006-12-15 14:10:00,69.84,69.84,69.71,69.74,7000.0,55.933,55.933,55.8289,55.8529,7000.0
2006-12-15 14:15:00,69.72,69.75,69.72,69.75,2000.0,55.8369,55.8609,55.8369,55.8609,2000.0
2006-12-15 14:20:00,69.75,69.86,69.75,69.85,2500.0,55.8609,55.949,55.8609,55.941,2500.0
2006-12-15 14:25:00,69.87,69.88,69.85,69.88,2200.0,55.957,55.9651,55.941,55.9651,2200.0
2006-12-15 14:30:00,69.88,69.92,69.88,69.91,5400.0,55.9651,55.9971,55.9651,55.9891,5400.0
2006-12-15 14:35:00,69.91,69.92,69.85,69.91,6600.0,55.9891,55.9971,55.941,55.9891,6600.0
2006-12-15 14:40:00,69.9,69.9,69.86,69.86,2900.0,55.9811,55.9811,55.949,55.949,2900.0
2006-12-15 14:45:00,69.85,69.85,69.76,69.81,5300.0,55.941,55.941,55.8689,55.909,5300.0
2006-12-15 14:50:00,69.84,69.85,69.81,69.85,2600.0,55.933,55.941,55.909,55.941,2600.0
2006-12-15 14:55:00,69.85,69.85,69.82,69.82,2500.0,55.941,55.941,55.917,55.917,2500.0
2006-12-15 15:00:00,69.81,69.81,69.75,69.78,7800.0,55.909,55.909,55.8609,55.885,7800.0
2006-12-15 15:05:00,69.79,69.79,69.73,69.74,6500.0,55.893,55.893,55.8449,55.8529,6500.0
2006-12-15 15:10:00,69.73,69.74,69.68,69.69,13300.0,55.8449,55.8529,55.8049,55.8129,13300.0
2006-12-15 15:15:00,69.69,69.74,69.68,69.74,14400.0,55.8129,55.8529,55.8049,55.8529,14400.0
2006-12-15 15:20:00,69.74,69.74,69.72,69.73,8400.0,55.8529,55.8529,55.8369,55.8449,8400.0
2006-12-15 15:25:00,69.74,69.76,69.69,69.7,8600.0,55.8529,55.8689,55.8129,55.8209,8600.0
2006-12-15 15:30:00,69.7,69.73,69.69,69.73,8000.0,55.8209,55.8449,55.8129,55.8449,8000.0
2006-12-15 15:35:00,69.73,69.73,69.68,69.69,10500.0,55.8449,55.8449,55.8049,55.8129,10500.0
2006-12-15 15:40:00,69.69,69.72,69.68,69.71,12400.0,55.8129,55.8369,55.8049,55.8289,12400.0
2006-12-15 15:45:00,69.71,69.81,69.69,69.81,12000.0,55.8289,55.909,55.8129,55.909,12000.0
2006-12-15 15:50:00,69.8,69.81,69.72,69.74,17000.0,55.901,55.909,55.8369,55.8529,17000.0
2006-12-15 15:55:00,69.75,69.8,69.74,69.77,25200.0,55.8609,55.901,55.8529,55.877,25200.0
2006-12-18 09:30:00,68.82,69.39,68.82,69.1,94800.0,55.1161,55.5726,55.1161,55.3404,94800.0
2006-12-18 09:35:00,69.04,69.37,68.9,69.27,32900.0,55.2923,55.5566,55.1802,55.4765,32900.0
2006-12-18 09:40:00,69.28,69.56,69.21,69.39,30100.0,55.4845,55.7088,55.4285,55.5726,30100.0
2006-12-18 09:45:00,69.36,69.39,69.26,69.27,12400.0,55.5486,55.5726,55.4685,55.4765,12400.0
2006-12-18 09:50:00,69.28,69.5,69.28,69.4,20300.0,55.4845,55.6607,55.4845,55.5806,20300.0
2006-12-18 09:55:00,69.39,69.6,69.37,69.57,13700.0,55.5726,55.7408,55.5566,55.7168,13700.0
2006-12-18 10:00:00,69.58,69.61,69.46,69.6,14200.0,55.7248,55.7488,55.6287,55.7408,14200.0
2006-12-18 10:05:00,69.57,69.62,69.45,69.57,20100.0,55.7168,55.7568,55.6207,55.7168,20100.0
2006-12-18 10:10:00,69.61,69.65,69.58,69.6,9100.0,55.7488,55.7809,55.7248,55.7408,9100.0
2006-12-18 10:15:00,69.59,69.66,69.58,69.66,13400.0,55.7328,55.7889,55.7248,55.7889,13400.0
2006-12-18 10:20:00,69.64,69.69,69.62,69.68,7900.0,55.7728,55.8129,55.7568,55.8049,7900.0
2006-12-18 10:25:00,69.69,69.77,69.65,69.75,11500.0,55.8129,55.877,55.7809,55.8609,11500.0
2006-12-18 10:30:00,69.75,69.76,69.7,69.75,13200.0,55.8609,55.8689,55.8209,55.8609,13200.0
2006-12-18 10:35:00,69.75,69.8,69.74,69.8,7200.0,55.8609,55.901,55.8529,55.901,7200.0
2006-12-18 10:40:00,69.79,69.82,69.68,69.69,11400.0,55.893,55.917,55.8049,55.8129,11400.0
2006-12-18 10:45:00,69.69,69.75,69.66,69.71,10800.0,55.8129,55.8609,55.7889,55.8289,10800.0
2006-12-18 10:50:00,69.68,69.72,69.66,69.7,5700.0,55.8049,55.8369,55.7889,55.8209,5700.0
2006-12-18 10:55:00,69.71,69.77,69.69,69.76,7000.0,55.8289,55.877,55.8129,55.8689,7000.0
2006-12-18 11:00:00,69.73,69.77,69.7,69.7,5200.0,55.8449,55.877,55.8209,55.8209,5200.0
2006-12-18 11:05:00,69.71,69.79,69.68,69.79,14900.0,55.8289,55.893,55.8049,55.893,14900.0
2006-12-18 11:10:00,69.77,69.82,69.74,69.8,16000.0,55.877,55.917,55.8529,55.901,16000.0
2006-12-18 11:15:00,69.82,69.86,69.8,69.85,12400.0,55.917,55.949,55.901,55.941,12400.0
2006-12-18 11:20:00,69.87,70.0,69.86,70.0,12000.0,55.957,56.0612,55.949,56.0612,12000.0
2006-12-18 11:25:00,70.0,70.03,69.95,69.97,9200.0,56.0612,56.0852,56.0211,56.0371,9200.0
2006-12-18 11:30:00,69.99,70.03,69.96,69.98,12700.0,56.0531,56.0852,56.0291,56.0451,12700.0
2006-12-18 11:35:00,69.97,69.98,69.89,69.93,8000.0,56.0371,56.0451,55.9731,56.0051,8000.0
2006-12-18 11:40:00,69.93,69.93,69.77,69.81,11300.0,56.0051,56.0051,55.877,55.909,11300.0
2006-12-18 11:45:00,69.82,69.83,69.75,69.8,5800.0,55.917,55.925,55.8609,55.901,5800.0
2006-12-18 11:50:00,69.82,69.87,69.81,69.82,7700.0,55.917,55.957,55.909,55.917,7700.0
2006-12-18 11:55:00,69.85,69.86,69.77,69.77,9400.0,55.941,55.949,55.877,55.877,9400.0
2006-12-18 12:00:00,69.76,69.76,69.67,69.7,6100.0,55.8689,55.8689,55.7969,55.8209,6100.0
2006-12-18 12:05:00,69.72,69.76,69.7,69.7,5800.0,55.8369,55.8689,55.8209,55.8209,5800.0
2006-12-18 12:10:00,69.71,69.78,69.66,69.77,9600.0,55.8289,55.885,55.7889,55.877,9600.0
2006-12-18 12:15:00,69.77,69.78,69.73,69.75,3900.0,55.877,55.885,55.8449,55.8609,3900.0
2006-12-18 12:20:00,69.76,69.79,69.72,69.72,7000.0,55.8689,55.893,55.8369,55.8369,7000.0
2006-12-18 12:25:00,69.73,69.81,69.71,69.8,5900.0,55.8449,55.909,55.8289,55.901,5900.0
2006-12-18 12:30:00,69.81,69.87,69.8,69.83,7700.0,55.909,55.957,55.901,55.925,7700.0
2006-12-18 12:35:00,69.83,69.83,69.79,69.79,3400.0,55.925,55.925,55.893,55.893,3400.0
2006-12-18 12:40:00,69.79,69.8,69.78,69.8,2700.0,55.893,55.901,55.885,55.901,2700.0
2006-12-18 12:45:00,69.79,69.82,69.77,69.8,7300.0,55.893,55.917,55.877,55.901,7300.0
2006-12-18 12:50:00,69.8,69.81,69.74,69.74,4600.0,55.901,55.909,55.8529,55.8529,4600.0
2006-12-18 12:55:00,69.74,69.78,69.72,69.72,6100.0,55.8529,55.885,55.8369,55.8369,6100.0
2006-12-18 13:00:00,69.69,69.71,69.65,69.71,10000.0,55.8129,55.8289,55.7809,55.8289,10000.0
2006-12-18 13:05:00,69.7,69.7,69.66,69.68,4300.0,55.8209,55.8209,55.7889,55.8049,4300.0
2006-12-18 13:10:00,69.69,69.75,69.69,69.72,6200.0,55.8129,55.8609,55.8129,55.8369,6200.0
2006-12-18 13:15:00,69.7,69.81,69.7,69.78,8100.0,55.8209,55.909,55.8209,55.885,8100.0
2006-12-18 13:20:00,69.77,69.85,69.75,69.77,11500.0,55.877,55.941,55.8609,55.877,11500.0
2006-12-18 13:25:00,69.79,69.79,69.75,69.76,7700.0,55.893,55.893,55.8609,55.8689,7700.0
2006-12-18 13:30:00,69.76,69.82,69.74,69.8,6500.0,55.8689,55.917,55.8529,55.901,6500.0
2006-12-18 13:35:00,69.79,69.81,69.74,69.74,6200.0,55.893,55.909,55.8529,55.8529,6200.0
2006-12-18 13:40:00,69.74,69.79,69.74,69.79,3200.0,55.8529,55.893,55.8529,55.893,3200.0
2006-12-18 13:45:00,69.8,69.88,69.8,69.87,12300.0,55.901,55.9651,55.901,55.957,12300.0
2006-12-18 13:50:00,69.86,69.88,69.81,69.85,8200.0,55.949,55.9651,55.909,55.941,8200.0
2006-12-18 13:55:00,69.83,69.89,69.81,69.89,27600.0,55.925,55.9731,55.909,55.9731,27600.0
2006-12-18 14:00:00,69.86,69.87,69.83,69.84,12700.0,55.949,55.957,55.925,55.933,12700.0
2006-12-18 14:05:00,69.84,69.85,69.8,69.81,25100.0,55.933,55.941,55.901,55.909,25100.0
2006-12-18 14:10:00,69.82,69.84,69.77,69.77,11000.0,55.917,55.933,55.877,55.877,11000.0
2006-12-18 14:15:00,69.78,69.82,69.77,69.8,6300.0,55.885,55.917,55.877,55.901,6300.0
2006-12-18 14:20:00,69.8,69.82,69.77,69.79,8200.0,55.901,55.917,55.877,55.893,8200.0
2006-12-18 14:25:00,69.81,69.81,69.74,69.8,5600.0,55.909,55.909,55.8529,55.901,5600.0
2006-12-18 14:30:00,69.77,69.8,69.74,69.77,11900.0,55.877,55.901,55.8529,55.877,11900.0
2006-12-18 14:35:00,69.77,69.81,69.77,69.78,18900.0,55.877,55.909,55.877,55.885,18900.0
2006-12-18 14:40:00,69.8,69.8,69.74,69.74,11600.0,55.901,55.901,55.8529,55.8529,11600.0
2006-12-18 14:45:00,69.74,69.76,69.67,69.68,24500.0,55.8529,55.8689,55.7969,55.8049,24500.0
2006-12-18 14:50:00,69.69,69.75,69.67,69.67,40800.0,55.8129,55.8609,55.7969,55.7969,40800.0
2006-12-18 14:55:00,69.68,69.74,69.68,69.74,10400.0,55.8049,55.8529,55.8049,55.8529,10400.0
2006-12-18 15:00:00,69.72,69.75,69.69,69.72,13700.0,55.8369,55.8609,55.8129,55.8369,13700.0
2006-12-18 15:05:00,69.73,69.78,69.7,69.77,22400.0,55.8449,55.885,55.8209,55.877,22400.0
2006-12-18 15:10:00,69.76,69.78,69.75,69.76,13500.0,55.8689,55.885,55.8609,55.8689,13500.0
2006-12-18 15:15:00,69.75,69.77,69.7,69.75,14100.0,55.8609,55.877,55.8209,55.8609,14100.0
2006-12-18 15:20:00,69.75,69.79,69.7,69.78,26300.0,55.8609,55.893,55.8209,55.885,26300.0
2006-12-18 15:25:00,69.78,69.81,69.76,69.79,11100.0,55.885,55.909,55.8689,55.893,11100.0
2006-12-18 15:30:00,69.81,69.84,69.75,69.78,25100.0,55.909,55.933,55.8609,55.885,25100.0
2006-12-18 15:35:00,69.79,69.92,69.76,69.78,37800.0,55.893,55.9971,55.8689,55.885,37800.0
2006-12-18 15:40:00,69.78,69.81,69.74,69.78,17400.0,55.885,55.909,55.8529,55.885,17400.0
2006-12-18 15:45:00,69.76,69.8,69.76,69.77,12100.0,55.8689,55.901,55.8689,55.877,12100.0
2006-12-18 15:50:00,69.77,69.78,69.74,69.75,11000.0,55.877,55.885,55.8529,55.8609,11000.0
2006-12-18 15:55:00,69.76,69.76,69.69,69.76,19900.0,55.8689,55.8689,55.8129,55.8689,19900.0
2006-12-19 09:30:00,69.59,69.69,69.57,69.69,21800.0,55.7328,55.8129,55.7168,55.8129,21800.0
2006-12-19 09:35:00,69.68,69.7,69.6,69.64,10800.0,55.8049,55.8209,55.7408,55.7728,10800.0
2006-12-19 09:40:00,69.63,69.71,69.61,69.68,13900.0,55.7648,55.8289,55.7488,55.8049,13900.0
2006-12-19 09:45:00,69.69,69.93,69.69,69.92,6800.0,55.8129,56.0051,55.8129,55.9971,6800.0
2006-12-19 09:50:00,69.92,69.95,69.88,69.9,9700.0,55.9971,56.0211,55.9651,55.9811,9700.0
2006-12-19 09:55:00,69.9,69.93,69.89,69.89,5800.0,55.9811,56.0051,55.9731,55.9731,5800.0
2006-12-19 10:00:00,69.92,69.92,69.86,69.86,36100.0,55.9971,55.9971,55.949,55.949,36100.0
2006-12-19 10:05:00,69.85,69.89,69.73,69.73,6600.0,55.941,55.9731,55.8449,55.8449,6600.0
2006-12-19 10:10:00,69.73,69.8,69.69,69.77,7300.0,55.8449,55.901,55.8129,55.877,7300.0
2006-12-19 10:15:00,69.77,69.8,69.76,69.78,31400.0,55.877,55.901,55.8689,55.885,31400.0
2006-12-19 10:20:00,69.78,69.78,69.63,69.64,4500.0,55.885,55.885,55.7648,55.7728,4500.0
2006-12-19 10:25:00,69.64,69.67,69.63,69.66,8100.0,55.7728,55.7969,55.7648,55.7889,8100.0
2006-12-19 10:30:00,69.65,69.69,69.63,69.69,5000.0,55.7809,55.8129,55.7648,55.8129,5000.0
2006-12-19 10:35:00,69.67,69.78,69.67,69.67,38000.0,55.7969,55.885,55.7969,55.7969,38000.0
2006-12-19 10:40:00,69.67,69.68,69.65,69.66,9900.0,55.7969,55.8049,55.7809,55.7889,9900.0
2006-12-19 10:45:00,69.66,69.67,69.65,69.66,6000.0,55.7889,55.7969,55.7809,55.7889,6000.0
2006-12-19 10:50:00,69.67,69.67,69.62,69.66,10400.0,55.7969,55.7969,55.7568,55.7889,10400.0
2006-12-19 10:55:00,69.66,69.67,69.65,69.67,12600.0,55.7889,55.7969,55.7809,55.7969,12600.0
2006-12-19 11:00:00,69.66,69.68,69.66,69.66,6100.0,55.7889,55.8049,55.7889,55.7889,6100.0
2006-12-19 11:05:00,69.66,69.67,69.65,69.66,11700.0,55.7889,55.7969,55.7809,55.7889,11700.0
2006-12-19 11:10:00,69.66,69.68,69.65,69.65,2000.0,55.7889,55.8049,55.7809,55.7809,2000.0
2006-12-19 11:15:00,69.65,69.68,69.56,69.58,8100.0,55.7809,55.8049,55.7088,55.7248,8100.0
2006-12-19 11:20:00,69.57,69.57,69.5,69.55,5900.0,55.7168,55.7168,55.6607,55.7008,5900.0
2006-12-19 11:25:00,69.54,69.54,69.5,69.53,5700.0,55.6928,55.6928,55.6607,55.6847,5700.0
2006-12-19 11:30:00,69.51,69.59,69.5,69.52,6400.0,55.6687,55.7328,55.6607,55.6767,6400.0
2006-12-19 11:35:00,69.52,69.53,69.5,69.53,6500.0,55.6767,55.6847,55.6607,55.6847,6500.0
2006-12-19 11:40:00,69.53,69.57,69.53,69.57,2900.0,55.6847,55.7168,55.6847,55.7168,2900.0
2006-12-19 11:45:00,69.56,69.65,69.56,69.65,8400.0,55.7088,55.7809,55.7088,55.7809,8400.0
2006-12-19 11:50:00,69.68,69.68,69.5,69.5,7500.0,55.8049,55.8049,55.6607,55.6607,7500.0
2006-12-19 11:55:00,69.5,69.68,69.5,69.68,8500.0,55.6607,55.8049,55.6607,55.8049,8500.0
2006-12-19 12:00:00,69.68,69.7,69.66,69.7,17800.0,55.8049,55.8209,55.7889,55.8209,17800.0
2006-12-19 12:05:00,69.68,69.73,69.68,69.7,6900.0,55.8049,55.8449,55.8049,55.8209,6900.0
2006-12-19 12:10:00,69.69,69.69,69.63,69.65,4900.0,55.8129,55.8129,55.7648,55.7809,4900.0
2006-12-19 12:15:00,69.65,69.65,69.55,69.57,4100.0,55.7809,55.7809,55.7008,55.7168,4100.0
2006-12-19 12:20:00,69.56,69.6,69.56,69.6,5400.0,55.7088,55.7408,55.7088,55.7408,5400.0
2006-12-19 12:25:00,69.59,69.66,69.58,69.62,5600.0,55.7328,55.7889,55.7248,55.7568,5600.0
2006-12-19 12:30:00,69.6,69.71,69.6,69.71,8000.0,55.7408,55.8289,55.7408,55.8289,8000.0
2006-12-19 12:35:00,69.7,69.7,69.65,69.65,4000.0,55.8209,55.8209,55.7809,55.7809,4000.0
2006-12-19 12:40:00,69.67,69.69,69.61,69.61,3400.0,55.7969,55.8129,55.7488,55.7488,3400.0
2006-12-19 12:45:00,69.65,69.66,69.63,69.63,3800.0,55.7809,55.7889,55.7648,55.7648,3800.0
2006-12-19 12:50:00,69.62,69.64,69.6,69.61,7700.0,55.7568,55.7728,55.7408,55.7488,7700.0
2006-12-19 12:55:00,69.6,69.63,69.59,69.61,7300.0,55.7408,55.7648,55.7328,55.7488,7300.0
2006-12-19 13:00:00,69.59,69.6,69.58,69.59,7000.0,55.7328,55.7408,55.7248,55.7328,7000.0
2006-12-19 13:05:00,69.59,69.59,69.57,69.57,1900.0,55.7328,55.7328,55.7168,55.7168,1900.0
2006-12-19 13:10:00,69.57,69.6,69.54,69.6,6900.0,55.7168,55.7408,55.6928,55.7408,6900.0
2006-12-19 13:15:00,69.59,69.6,69.53,69.53,12000.0,55.7328,55.7408,55.6847,55.6847,12000.0
2006-12-19 13:20:00,69.53,69.56,69.51,69.53,6900.0,55.6847,55.7088,55.6687,55.6847,6900.0
2006-12-19 13:25:00,69.53,69.6,69.53,69.53,12200.0,55.6847,55.7408,55.6847,55.6847,12200.0
2006-12-19 13:30:00,69.55,69.58,69.53,69.53,7400.0,55.7008,55.7248,55.6847,55.6847,7400.0
2006-12-19 13:35:00,69.53,69.56,69.53,69.54,5400.0,55.6847,55.7088,55.6847,55.6928,5400.0
2006-12-19 13:40:00,69.56,69.6,69.55,69.58,6800.0,55.7088,55.7408,55.7008,55.7248,6800.0
2006-12-19 13:45:00,69.57,69.64,69.57,69.64,5000.0,55.7168,55.7728,55.7168,55.7728,5000.0
2006-12-19 13:50:00,69.64,69.64,69.58,69.58,3900.0,55.7728,55.7728,55.7248,55.7248,3900.0
2006-12-19 13:55:00,69.58,69.63,69.58,69.63,3400.0,55.7248,55.7648,55.7248,55.7648,3400.0
2006-12-19 14:00:00,69.63,69.71,69.63,69.7,9600.0,55.7648,55.8289,55.7648,55.8209,9600.0
2006-12-19 14:05:00,69.7,69.86,69.7,69.78,15300.0,55.8209,55.949,55.8209,55.885,15300.0
2006-12-19 14:10:00,69.78,69.79,69.77,69.78,2400.0,55.885,55.893,55.877,55.885,2400.0
2006-12-19 14:15:00,69.79,69.81,69.75,69.76,9100.0,55.893,55.909,55.8609,55.8689,9100.0
2006-12-19 14:20:00,69.77,69.81,69.71,69.77,4800.0,55.877,55.909,55.8289,55.877,4800.0
2006-12-19 14:25:00,69.77,69.78,69.72,69.72,5700.0,55.877,55.885,55.8369,55.8369,5700.0
2006-12-19 14:30:00,69.72,69.79,69.71,69.78,8900.0,55.8369,55.893,55.8289,55.885,8900.0
2006-12-19 14:35:00,69.78,69.8,69.72,69.77,4800.0,55.885,55.901,55.8369,55.877,4800.0
2006-12-19 14:40:00,69.8,69.8,69.78,69.78,5600.0,55.901,55.901,55.885,55.885,5600.0
2006-12-19 14:45:00,69.79,69.79,69.75,69.77,5300.0,55.893,55.893,55.8609,55.877,5300.0
2006-12-19 14:50:00,69.78,69.8,69.78,69.8,10300.0,55.885,55.901,55.885,55.901,10300.0
2006-12-19 14:55:00,69.8,69.8,69.79,69.8,13000.0,55.901,55.901,55.893,55.901,13000.0
2006-12-19 15:00:00,69.8,69.81,69.76,69.79,56000.0,55.901,55.909,55.8689,55.893,56000.0
2006-12-19 15:05:00,69.79,69.82,69.79,69.82,22700.0,55.893,55.917,55.893,55.917,22700.0
2006-12-19 15:10:00,69.82,69.98,69.82,69.93,22700.0,55.917,56.0451,55.917,56.0051,22700.0
2006-12-19 15:15:00,69.94,69.94,69.86,69.89,12800.0,56.0131,56.0131,55.949,55.9731,12800.0
2006-12-19 15:20:00,69.87,69.87,69.82,69.84,14100.0,55.957,55.957,55.917,55.933,14100.0
2006-12-19 15:25:00,69.82,69.89,69.78,69.84,14800.0,55.917,55.9731,55.885,55.933,14800.0
2006-12-19 15:30:00,69.82,69.95,69.77,69.95,19600.0,55.917,56.0211,55.877,56.0211,19600.0
2006-12-19 15:35:00,69.91,69.91,69.76,69.82,33500.0,55.9891,55.9891,55.8689,55.917,33500.0
2006-12-19 15:40:00,69.82,69.89,69.78,69.79,16200.0,55.917,55.9731,55.885,55.893,16200.0
2006-12-19 15:45:00,69.78,69.8,69.76,69.79,5000.0,55.885,55.901,55.8689,55.893,5000.0
2006-12-19 15:50:00,69.79,69.87,69.77,69.82,15400.0,55.893,55.957,55.877,55.917,15400.0
2006-12-19 15:55:00,69.86,69.86,69.79,69.8,13000.0,55.949,55.949,55.893,55.901,13000.0
2006-12-20 09:30:00,69.9,69.9,69.75,69.75,18200.0,55.9811,55.9811,55.8609,55.8609,18200.0
2006-12-20 09:35:00,69.75,69.75,69.64,69.65,13300.0,55.8609,55.8609,55.7728,55.7809,13300.0
2006-12-20 09:40:00,69.64,69.97,69.64,69.84,21000.0,55.7728,56.0371,55.7728,55.933,21000.0
2006-12-20 09:45:00,69.85,69.89,69.7,69.76,16500.0,55.941,55.9731,55.8209,55.8689,16500.0
2006-12-20 09:50:00,69.77,69.9,69.75,69.8,11600.0,55.877,55.9811,55.8609,55.901,11600.0
2006-12-20 09:55:00,69.8,69.92,69.76,69.81,15300.0,55.901,55.9971,55.8689,55.909,15300.0
2006-12-20 10:00:00,69.8,69.83,69.76,69.79,8300.0,55.901,55.925,55.8689,55.893,8300.0
2006-12-20 10:05:00,69.8,69.85,69.71,69.84,8500.0,55.901,55.941,55.8289,55.933,8500.0
2006-12-20 10:10:00,69.84,69.87,69.81,69.82,6400.0,55.933,55.957,55.909,55.917,6400.0
2006-12-20 10:15:00,69.82,69.98,69.82,69.91,18300.0,55.917,56.0451,55.917,55.9891,18300.0
2006-12-20 10:20:00,69.92,70.29,69.89,70.25,38400.0,55.9971,56.2934,55.9731,56.2614,38400.0
2006-12-20 10:25:00,70.24,70.38,70.21,70.32,18700.0,56.2534,56.3655,56.2293,56.3174,18700.0
2006-12-20 10:30:00,70.32,70.39,70.27,70.27,8400.0,56.3174,56.3735,56.2774,56.2774,8400.0
2006-12-20 10:35:00,70.27,70.32,70.27,70.27,7400.0,56.2774,56.3174,56.2774,56.2774,7400.0
2006-12-20 10:40:00,70.28,70.3,70.26,70.26,7900.0,56.2854,56.3014,56.2694,56.2694,7900.0
2006-12-20 10:45:00,70.26,70.3,70.19,70.3,9300.0,56.2694,56.3014,56.2133,56.3014,9300.0
2006-12-20 10:50:00,70.3,70.3,70.2,70.22,6300.0,56.3014,56.3014,56.2213,56.2374,6300.0
2006-12-20 10:55:00,70.22,70.3,70.22,70.28,7400.0,56.2374,56.3014,56.2374,56.2854,7400.0
2006-12-20 11:00:00,70.28,70.3,70.21,70.27,7800.0,56.2854,56.3014,56.2293,56.2774,7800.0
2006-12-20 11:05:00,70.24,70.3,70.22,70.28,7900.0,56.2534,56.3014,56.2374,56.2854,7900.0
2006-12-20 11:10:00,70.29,70.3,70.27,70.3,7000.0,56.2934,56.3014,56.2774,56.3014,7000.0
2006-12-20 11:15:00,70.3,70.3,70.27,70.3,6800.0,56.3014,56.3014,56.2774,56.3014,6800.0
2006-12-20 11:20:00,70.29,70.4,70.29,70.39,9900.0,56.2934,56.3815,56.2934,56.3735,9900.0
2006-12-20 11:25:00,70.39,70.39,70.08,70.08,12500.0,56.3735,56.3735,56.1252,56.1252,12500.0
2006-12-20 11:30:00,70.1,70.11,70.04,70.06,5700.0,56.1412,56.1493,56.0932,56.1092,5700.0
2006-12-20 11:35:00,70.04,70.06,70.01,70.04,5100.0,56.0932,56.1092,56.0692,56.0932,5100.0
2006-12-20 11:40:00,70.03,70.03,69.97,70.0,4700.0,56.0852,56.0852,56.0371,56.0612,4700.0
2006-12-20 11:45:00,69.99,70.01,69.96,69.99,3200.0,56.0531,56.0692,56.0291,56.0531,3200.0
2006-12-20 11:50:00,70.01,70.03,70.01,70.02,3700.0,56.0692,56.0852,56.0692,56.0772,3700.0
2006-12-20 11:55:00,70.03,70.08,70.01,70.08,5300.0,56.0852,56.1252,56.0692,56.1252,5300.0
2006-12-20 12:00:00,70.09,70.15,70.08,70.12,6500.0,56.1332,56.1813,56.1252,56.1573,6500.0
2006-12-20 12:05:00,70.14,70.14,70.08,70.1,6000.0,56.1733,56.1733,56.1252,56.1412,6000.0
2006-12-20 12:10:00,70.1,70.1,70.07,70.1,5000.0,56.1412,56.1412,56.1172,56.1412,5000.0
2006-12-20 12:15:00,70.12,70.16,70.11,70.16,3500.0,56.1573,56.1893,56.1493,56.1893,3500.0
2006-12-20 12:20:00,70.17,70.21,70.17,70.21,2800.0,56.1973,56.2293,56.1973,56.2293,2800.0
2006-12-20 12:25:00,70.2,70.23,70.19,70.23,4100.0,56.2213,56.2454,56.2133,56.2454,4100.0
2006-12-20 12:30:00,70.24,70.24,70.14,70.15,8400.0,56.2534,56.2534,56.1733,56.1813,8400.0
2006-12-20 12:35:00,70.15,70.24,70.15,70.21,9100.0,56.1813,56.2534,56.1813,56.2293,9100.0
2006-12-20 12:40:00,70.21,70.3,70.19,70.29,5700.0,56.2293,56.3014,56.2133,56.2934,5700.0
2006-12-20 12:45:00,70.28,70.34,70.15,70.19,15200.0,56.2854,56.3335,56.1813,56.2133,15200.0
2006-12-20 12:50:00,70.2,70.24,70.19,70.24,2800.0,56.2213,56.2534,56.2133,56.2534,2800.0
2006-12-20 12:55:00,70.26,70.36,70.26,70.35,7800.0,56.2694,56.3495,56.2694,56.3415,7800.0
2006-12-20 13:00:00,70.35,70.35,70.3,70.35,3700.0,56.3415,56.3415,56.3014,56.3415,3700.0
2006-12-20 13:05:00,70.35,70.35,70.33,70.33,2200.0,56.3415,56.3415,56.3254,56.3254,2200.0
2006-12-20 13:10:00,70.34,70.34,70.23,70.25,5000.0,56.3335,56.3335,56.2454,56.2614,5000.0
2006-12-20 13:15:00,70.26,70.29,70.23,70.25,4300.0,56.2694,56.2934,56.2454,56.2614,4300.0
2006-12-20 13:20:00,70.27,70.29,70.26,70.29,2700.0,56.2774,56.2934,56.2694,56.2934,2700.0
2006-12-20 13:25:00,70.29,70.29,70.24,70.26,11800.0,56.2934,56.2934,56.2534,56.2694,11800.0
2006-12-20 13:30:00,70.26,70.26,70.23,70.25,8800.0,56.2694,56.2694,56.2454,56.2614,8800.0
2006-12-20 13:35:00,70.23,70.23,70.12,70.21,8300.0,56.2454,56.2454,56.1573,56.2293,8300.0
2006-12-20 13:40:00,70.21,70.23,70.17,70.17,5200.0,56.2293,56.2454,56.1973,56.1973,5200.0
2006-12-20 13:45:00,70.16,70.17,70.1,70.11,3300.0,56.1893,56.1973,56.1412,56.1493,3300.0
2006-12-20 13:50:00,70.11,70.19,70.11,70.19,8800.0,56.1493,56.2133,56.1493,56.2133,8800.0
2006-12-20 13:55:00,70.2,70.2,70.02,70.12,17400.0,56.2213,56.2213,56.0772,56.1573,17400.0
2006-12-20 14:00:00,70.14,70.24,70.13,70.22,7200.0,56.1733,56.2534,56.1653,56.2374,7200.0
2006-12-20 14:05:00,70.23,70.24,70.09,70.11,7200.0,56.2454,56.2534,56.1332,56.1493,7200.0
2006-12-20 14:10:00,70.11,70.11,70.09,70.11,3500.0,56.1493,56.1493,56.1332,56.1493,3500.0
2006-12-20 14:15:00,70.11,70.16,70.11,70.16,5800.0,56.1493,56.1893,56.1493,56.1893,5800.0
2006-12-20 14:20:00,70.16,70.21,70.12,70.18,12900.0,56.1893,56.2293,56.1573,56.2053,12900.0
2006-12-20 14:25:00,70.18,70.18,70.11,70.14,6200.0,56.2053,56.2053,56.1493,56.1733,6200.0
2006-12-20 14:30:00,70.14,70.15,70.05,70.05,5500.0,56.1733,56.1813,56.1012,56.1012,5500.0
2006-12-20 14:35:00,70.06,70.16,70.05,70.16,6900.0,56.1092,56.1893,56.1012,56.1893,6900.0
2006-12-20 14:40:00,70.16,70.24,70.12,70.22,8900.0,56.1893,56.2534,56.1573,56.2374,8900.0
2006-12-20 14:45:00,70.24,70.25,70.21,70.22,3500.0,56.2534,56.2614,56.2293,56.2374,3500.0
2006-12-20 14:50:00,70.22,70.28,70.19,70.28,5000.0,56.2374,56.2854,56.2133,56.2854,5000.0
2006-12-20 14:55:00,70.28,70.34,70.28,70.3,6400.0,56.2854,56.3335,56.2854,56.3014,6400.0
2006-12-20 15:00:00,70.3,70.31,70.22,70.23,7600.0,56.3014,56.3094,56.2374,56.2454,7600.0
2006-12-20 15:05:00,70.24,70.29,70.23,70.29,9000.0,56.2534,56.2934,56.2454,56.2934,9000.0
2006-12-20 15:10:00,70.3,70.33,70.26,70.33,8400.0,56.3014,56.3254,56.2694,56.3254,8400.0
2006-12-20 15:15:00,70.33,70.37,70.33,70.37,6900.0,56.3254,56.3575,56.3254,56.3575,6900.0
2006-12-20 15:20:00,70.36,70.37,70.35,70.35,4800.0,56.3495,56.3575,56.3415,56.3415,4800.0
2006-12-20 15:25:00,70.35,70.38,70.34,70.37,6800.0,56.3415,56.3655,56.3335,56.3575,6800.0
2006-12-20 15:30:00,70.38,70.41,70.36,70.41,13900.0,56.3655,56.3895,56.3495,56.3895,13900.0
2006-12-20 15:35:00,70.41,70.5,70.4,70.5,24700.0,56.3895,56.4616,56.3815,56.4616,24700.0
2006-12-20 15:40:00,70.5,70.51,70.45,70.45,23000.0,56.4616,56.4696,56.4216,56.4216,23000.0
2006-12-20 15:45:00,70.45,70.48,70.38,70.47,12500.0,56.4216,56.4456,56.3655,56.4376,12500.0
2006-12-20 15:50:00,70.48,70.48,70.35,70.38,11800.0,56.4456,56.4456,56.3415,56.3655,11800.0
2006-12-20 15:55:00,70.39,70.43,70.38,70.43,16600.0,56.3735,56.4055,56.3655,56.4055,16600.0
2006-12-21 09:30:00,70.55,70.82,70.55,70.82,17900.0,56.5016,56.7179,56.5016,56.7179,17900.0
2006-12-21 09:35:00,70.82,70.9,70.8,70.84,8800.0,56.7179,56.7819,56.7019,56.7339,8800.0
2006-12-21 09:40:00,70.81,70.84,70.71,70.77,16500.0,56.7099,56.7339,56.6298,56.6778,16500.0
2006-12-21 09:45:00,70.79,70.95,70.79,70.87,19500.0,56.6938,56.822,56.6938,56.7579,19500.0
2006-12-21 09:50:00,70.87,70.93,70.8,70.85,10800.0,56.7579,56.806,56.7019,56.7419,10800.0
2006-12-21 09:55:00,70.83,70.88,70.5,70.85,23800.0,56.7259,56.7659,56.4616,56.7419,23800.0
2006-12-21 10:00:00,70.86,70.99,70.86,70.98,15600.0,56.7499,56.854,56.7499,56.846,15600.0
2006-12-21 10:05:00,71.0,71.19,70.91,71.1,31500.0,56.862,57.0142,56.79,56.9421,31500.0
2006-12-21 10:10:00,71.09,71.25,71.04,71.24,14100.0,56.9341,57.0623,56.8941,57.0542,14100.0
2006-12-21 10:15:00,71.24,71.36,71.01,71.04,32400.0,57.0542,57.1503,56.87,56.8941,32400.0
2006-12-21 10:20:00,71.06,71.15,71.04,71.04,11700.0,56.9101,56.9822,56.8941,56.8941,11700.0
2006-12-21 10:25:00,71.04,71.07,70.97,71.07,19900.0,56.8941,56.9181,56.838,56.9181,19900.0
2006-12-21 10:30:00,71.06,71.13,70.96,71.13,19100.0,56.9101,56.9661,56.83,56.9661,19100.0
2006-12-21 10:35:00,71.12,71.17,71.12,71.15,7400.0,56.9581,56.9982,56.9581,56.9822,7400.0
2006-12-21 10:40:00,71.15,71.17,71.13,71.14,11000.0,56.9822,56.9982,56.9661,56.9742,11000.0
2006-12-21 10:45:00,71.15,71.15,70.98,70.98,9900.0,56.9822,56.9822,56.846,56.846,9900.0
2006-12-21 10:50:00,70.96,70.98,70.95,70.96,12700.0,56.83,56.846,56.822,56.83,12700.0
2006-12-21 10:55:00,70.96,71.04,70.94,70.94,16600.0,56.83,56.8941,56.814,56.814,16600.0
2006-12-21 11:00:00,70.93,70.93,70.84,70.89,16100.0,56.806,56.806,56.7339,56.7739,16100.0
2006-12-21 11:05:00,70.89,70.9,70.83,70.85,21800.0,56.7739,56.7819,56.7259,56.7419,21800.0
2006-12-21 11:10:00,70.85,70.98,70.82,70.95,12700.0,56.7419,56.846,56.7179,56.822,12700.0
2006-12-21 11:15:00,70.95,70.96,70.92,70.96,9000.0,56.822,56.83,56.798,56.83,9000.0
2006-12-21 11:20:00,71.0,71.02,70.96,70.98,10200.0,56.862,56.878,56.83,56.846,10200.0
2006-12-21 11:25:00,70.97,70.98,70.93,70.95,10200.0,56.838,56.846,56.806,56.822,10200.0
2006-12-21 11:30:00,70.95,70.95,70.92,70.93,4400.0,56.822,56.822,56.798,56.806,4400.0
2006-12-21 11:35:00,70.93,70.97,70.93,70.96,9100.0,56.806,56.838,56.806,56.83,9100.0
2006-12-21 11:40:00,70.96,70.96,70.93,70.96,6900.0,56.83,56.83,56.806,56.83,6900.0
2006-12-21 11:45:00,70.95,70.95,70.94,70.94,5000.0,56.822,56.822,56.814,56.814,5000.0
2006-12-21 11:50:00,70.94,70.94,70.82,70.82,9900.0,56.814,56.814,56.7179,56.7179,9900.0
2006-12-21 11:55:00,70.82,70.82,70.77,70.77,9000.0,56.7179,56.7179,56.6778,56.6778,9000.0
2006-12-21 12:00:00,70.77,70.78,70.62,70.63,19500.0,56.6778,56.6858,56.5577,56.5657,19500.0
2006-12-21 12:05:00,70.65,70.67,70.63,70.65,4300.0,56.5817,56.5977,56.5657,56.5817,4300.0
2006-12-21 12:10:00,70.65,70.66,70.6,70.66,6400.0,56.5817,56.5897,56.5417,56.5897,6400.0
2006-12-21 12:15:00,70.66,70.67,70.48,70.48,10100.0,56.5897,56.5977,56.4456,56.4456,10100.0
2006-12-21 12:20:00,70.46,70.5,70.42,70.48,6300.0,56.4296,56.4616,56.3975,56.4456,6300.0
2006-12-21 12:25:00,70.48,70.49,70.45,70.49,4200.0,56.4456,56.4536,56.4216,56.4536,4200.0
2006-12-21 12:30:00,70.48,70.49,70.38,70.39,5500.0,56.4456,56.4536,56.3655,56.3735,5500.0
2006-12-21 12:35:00,70.38,70.38,70.25,70.26,12700.0,56.3655,56.3655,56.2614,56.2694,12700.0
2006-12-21 12:40:00,70.27,70.31,70.25,70.3,6600.0,56.2774,56.3094,56.2614,56.3014,6600.0
2006-12-21 12:45:00,70.31,70.42,70.3,70.41,5700.0,56.3094,56.3975,56.3014,56.3895,5700.0
2006-12-21 12:50:00,70.41,70.42,70.39,70.4,9300.0,56.3895,56.3975,56.3735,56.3815,9300.0
2006-12-21 12:55:00,70.4,70.41,70.31,70.31,9800.0,56.3815,56.3895,56.3094,56.3094,9800.0
2006-12-21 13:00:00,70.31,70.31,70.17,70.24,11100.0,56.3094,56.3094,56.1973,56.2534,11100.0
2006-12-21 13:05:00,70.23,70.34,70.2,70.32,11800.0,56.2454,56.3335,56.2213,56.3174,11800.0
2006-12-21 13:10:00,70.35,70.37,70.32,70.36,7400.0,56.3415,56.3575,56.3174,56.3495,7400.0
2006-12-21 13:15:00,70.37,70.43,70.36,70.37,9700.0,56.3575,56.4055,56.3495,56.3575,9700.0
2006-12-21 13:20:00,70.36,70.47,70.36,70.47,8700.0,56.3495,56.4376,56.3495,56.4376,8700.0
2006-12-21 13:25:00,70.5,70.56,70.47,70.56,9800.0,56.4616,56.5096,56.4376,56.5096,9800.0
2006-12-21 13:30:00,70.56,70.61,70.43,70.46,9400.0,56.5096,56.5497,56.4055,56.4296,9400.0
2006-12-21 13:35:00,70.47,70.54,70.39,70.5,10300.0,56.4376,56.4936,56.3735,56.4616,10300.0
2006-12-21 13:40:00,70.49,70.5,70.42,70.43,3400.0,56.4536,56.4616,56.3975,56.4055,3400.0
2006-12-21 13:45:00,70.43,70.46,70.42,70.46,4300.0,56.4055,56.4296,56.3975,56.4296,4300.0
2006-12-21 13:50:00,70.46,70.49,70.34,70.36,10600.0,56.4296,56.4536,56.3335,56.3495,10600.0
2006-12-21 13:55:00,70.33,70.33,70.21,70.26,6600.0,56.3254,56.3254,56.2293,56.2694,6600.0
2006-12-21 14:00:00,70.27,70.29,70.23,70.29,4500.0,56.2774,56.2934,56.2454,56.2934,4500.0
2006-12-21 14:05:00,70.29,70.33,70.28,70.33,4300.0,56.2934,56.3254,56.2854,56.3254,4300.0
2006-12-21 14:10:00,70.32,70.33,70.3,70.3,3900.0,56.3174,56.3254,56.3014,56.3014,3900.0
2006-12-21 14:15:00,70.3,70.35,70.29,70.33,6800.0,56.3014,56.3415,56.2934,56.3254,6800.0
2006-12-21 14:20:00,70.33,70.49,70.3,70.48,7900.0,56.3254,56.4536,56.3014,56.4456,7900.0
2006-12-21 14:25:00,70.48,70.48,70.42,70.44,6400.0,56.4456,56.4456,56.3975,56.4135,6400.0
2006-12-21 14:30:00,70.44,70.48,70.39,70.42,8600.0,56.4135,56.4456,56.3735,56.3975,8600.0
2006-12-21 14:35:00,70.42,70.42,70.39,70.39,6700.0,56.3975,56.3975,56.3735,56.3735,6700.0
2006-12-21 14:40:00,70.39,70.48,70.38,70.48,11300.0,56.3735,56.4456,56.3655,56.4456,11300.0
2006-12-21 14:45:00,70.47,70.47,70.42,70.45,10000.0,56.4376,56.4376,56.3975,56.4216,10000.0
2006-12-21 14:50:00,70.45,70.46,70.4,70.46,13200.0,56.4216,56.4296,56.3815,56.4296,13200.0
2006-12-21 14:55:00,70.46,70.53,70.45,70.53,9600.0,56.4296,56.4856,56.4216,56.4856,9600.0
2006-12-21 15:00:00,70.54,70.56,70.53,70.53,7900.0,56.4936,56.5096,56.4856,56.4856,7900.0
2006-12-21 15:05:00,70.54,70.56,70.43,70.46,12400.0,56.4936,56.5096,56.4055,56.4296,12400.0
2006-12-21 15:10:00,70.46,70.54,70.46,70.54,11600.0,56.4296,56.4936,56.4296,56.4936,11600.0
2006-12-21 15:15:00,70.54,70.58,70.46,70.56,25100.0,56.4936,56.5257,56.4296,56.5096,25100.0
2006-12-21 15:20:00,70.56,70.59,70.53,70.59,17800.0,56.5096,56.5337,56.4856,56.5337,17800.0
2006-12-21 15:25:00,70.59,70.59,70.58,70.58,13700.0,56.5337,56.5337,56.5257,56.5257,13700.0
2006-12-21 15:30:00,70.59,70.65,70.58,70.65,21200.0,56.5337,56.5817,56.5257,56.5817,21200.0
2006-12-21 15:35:00,70.65,70.65,70.6,70.6,9400.0,56.5817,56.5817,56.5417,56.5417,9400.0
2006-12-21 15:40:00,70.61,70.61,70.52,70.52,18600.0,56.5497,56.5497,56.4776,56.4776,18600.0
2006-12-21 15:45:00,70.51,70.53,70.5,70.51,22700.0,56.4696,56.4856,56.4616,56.4696,22700.0
2006-12-21 15:50:00,70.51,70.6,70.5,70.59,35700.0,56.4696,56.5417,56.4616,56.5337,35700.0
2006-12-21 15:55:00,70.58,70.59,70.52,70.55,24200.0,56.5257,56.5337,56.4776,56.5016,24200.0
2006-12-22 09:30:00,70.5,70.55,70.46,70.54,15400.0,56.4616,56.5016,56.4296,56.4936,15400.0
2006-12-22 09:35:00,70.52,70.59,70.51,70.51,9600.0,56.4776,56.5337,56.4696,56.4696,9600.0
2006-12-22 09:40:00,70.51,70.63,70.48,70.48,14700.0,56.4696,56.5657,56.4456,56.4456,14700.0
2006-12-22 09:45:00,70.4,70.7,70.33,70.53,209500.0,56.3815,56.6218,56.3254,56.4856,209500.0
2006-12-22 09:50:00,70.52,70.67,70.52,70.67,6000.0,56.4776,56.5977,56.4776,56.5977,6000.0
2006-12-22 09:55:00,70.68,70.73,70.67,70.72,16900.0,56.6058,56.6458,56.5977,56.6378,16900.0
2006-12-22 10:00:00,70.74,70.76,70.71,70.74,26900.0,56.6538,56.6698,56.6298,56.6538,26900.0
2006-12-22 10:05:00,70.73,70.8,70.72,70.75,13800.0,56.6458,56.7019,56.6378,56.6618,13800.0
2006-12-22 10:10:00,70.75,70.88,70.75,70.82,11200.0,56.6618,56.7659,56.6618,56.7179,11200.0
2006-12-22 10:15:00,70.82,70.84,70.78,70.84,12700.0,56.7179,56.7339,56.6858,56.7339,12700.0
2006-12-22 10:20:00,70.82,70.86,70.81,70.82,6200.0,56.7179,56.7499,56.7099,56.7179,6200.0
2006-12-22 10:25:00,70.84,70.95,70.81,70.92,20100.0,56.7339,56.822,56.7099,56.798,20100.0
2006-12-22 10:30:00,70.89,70.94,70.84,70.91,7700.0,56.7739,56.814,56.7339,56.79,7700.0
2006-12-22 10:35:00,70.91,70.91,70.88,70.89,41800.0,56.79,56.79,56.7659,56.7739,41800.0
2006-12-22 10:40:00,70.88,70.88,70.81,70.84,7400.0,56.7659,56.7659,56.7099,56.7339,7400.0
2006-12-22 10:45:00,70.84,70.86,70.67,70.67,12600.0,56.7339,56.7499,56.5977,56.5977,12600.0
2006-12-22 10:50:00,70.7,70.89,70.7,70.87,11900.0,56.6218,56.7739,56.6218,56.7579,11900.0
2006-12-22 10:55:00,70.9,70.95,70.82,70.82,11800.0,56.7819,56.822,56.7179,56.7179,11800.0
2006-12-22 11:00:00,70.81,70.81,70.71,70.71,3100.0,56.7099,56.7099,56.6298,56.6298,3100.0
2006-12-22 11:05:00,70.67,70.67,70.54,70.55,5700.0,56.5977,56.5977,56.4936,56.5016,5700.0
2006-12-22 11:10:00,70.55,70.56,70.5,70.51,10000.0,56.5016,56.5096,56.4616,56.4696,10000.0
2006-12-22 11:15:00,70.5,70.59,70.5,70.5,16800.0,56.4616,56.5337,56.4616,56.4616,16800.0
2006-12-22 11:20:00,70.5,70.53,70.48,70.53,21400.0,56.4616,56.4856,56.4456,56.4856,21400.0
2006-12-22 11:25:00,70.5,70.58,70.5,70.57,49700.0,56.4616,56.5257,56.4616,56.5177,49700.0
2006-12-22 11:30:00,70.58,70.65,70.55,70.57,10100.0,56.5257,56.5817,56.5016,56.5177,10100.0
2006-12-22 11:35:00,70.55,70.64,70.55,70.61,11600.0,56.5016,56.5737,56.5016,56.5497,11600.0
2006-12-22 11:40:00,70.61,70.62,70.6,70.6,9300.0,56.5497,56.5577,56.5417,56.5417,9300.0
2006-12-22 11:45:00,70.6,70.61,70.52,70.56,24600.0,56.5417,56.5497,56.4776,56.5096,24600.0
2006-12-22 11:50:00,70.52,70.56,70.52,70.53,1700.0,56.4776,56.5096,56.4776,56.4856,1700.0
2006-12-22 11:55:00,70.53,70.54,70.5,70.5,7600.0,56.4856,56.4936,56.4616,56.4616,7600.0
2006-12-22 12:00:00,70.5,70.54,70.5,70.54,19400.0,56.4616,56.4936,56.4616,56.4936,19400.0
2006-12-22 12:05:00,70.52,70.53,70.5,70.51,14600.0,56.4776,56.4856,56.4616,56.4696,14600.0
2006-12-22 12:10:00,70.53,70.57,70.53,70.56,15600.0,56.4856,56.5177,56.4856,56.5096,15600.0
2006-12-22 12:15:00,70.54,70.56,70.53,70.55,11600.0,56.4936,56.5096,56.4856,56.5016,11600.0
2006-12-22 12:20:00,70.55,70.57,70.55,70.55,22200.0,56.5016,56.5177,56.5016,56.5016,22200.0
2006-12-22 12:25:00,70.55,70.59,70.54,70.54,46000.0,56.5016,56.5337,56.4936,56.4936,46000.0
2006-12-22 12:30:00,70.53,70.57,70.52,70.57,9100.0,56.4856,56.5177,56.4776,56.5177,9100.0
2006-12-22 12:35:00,70.57,70.59,70.56,70.59,6600.0,56.5177,56.5337,56.5096,56.5337,6600.0
2006-12-22 12:40:00,70.56,70.58,70.53,70.55,20200.0,56.5096,56.5257,56.4856,56.5016,20200.0
2006-12-22 12:45:00,70.55,70.56,70.55,70.55,2500.0,56.5016,56.5096,56.5016,56.5016,2500.0
2006-12-22 12:50:00,70.56,70.56,70.49,70.51,15700.0,56.5096,56.5096,56.4536,56.4696,15700.0
2006-12-22 12:55:00,70.5,70.53,70.49,70.53,7300.0,56.4616,56.4856,56.4536,56.4856,7300.0
2006-12-22 13:00:00,70.53,70.54,70.51,70.51,17000.0,56.4856,56.4936,56.4696,56.4696,17000.0
2006-12-22 13:05:00,70.48,70.49,70.47,70.49,7800.0,56.4456,56.4536,56.4376,56.4536,7800.0
2006-12-22 13:10:00,70.5,70.53,70.46,70.52,21900.0,56.4616,56.4856,56.4296,56.4776,21900.0
2006-12-22 13:15:00,70.52,70.54,70.5,70.5,4200.0,56.4776,56.4936,56.4616,56.4616,4200.0
2006-12-22 13:20:00,70.5,70.5,70.48,70.49,13300.0,56.4616,56.4616,56.4456,56.4536,13300.0
2006-12-22 13:25:00,70.51,70.51,70.46,70.46,7400.0,56.4696,56.4696,56.4296,56.4296,7400.0
2006-12-22 13:30:00,70.45,70.46,70.4,70.4,1900.0,56.4216,56.4296,56.3815,56.3815,1900.0
2006-12-22 13:35:00,70.4,70.46,70.4,70.46,6500.0,56.3815,56.4296,56.3815,56.4296,6500.0
2006-12-22 13:40:00,70.46,70.46,70.4,70.4,300.0,56.4296,56.4296,56.3815,56.3815,300.0
2006-12-22 13:45:00,70.39,70.4,70.39,70.39,7100.0,56.3735,56.3815,56.3735,56.3735,7100.0
2006-12-22 13:50:00,70.39,70.43,70.38,70.43,9300.0,56.3735,56.4055,56.3655,56.4055,9300.0
2006-12-22 13:55:00,70.43,70.45,70.43,70.45,10900.0,56.4055,56.4216,56.4055,56.4216,10900.0
2006-12-22 14:00:00,70.44,70.46,70.43,70.46,8900.0,56.4135,56.4296,56.4055,56.4296,8900.0
2006-12-22 14:05:00,70.46,70.48,70.44,70.44,10600.0,56.4296,56.4456,56.4135,56.4135,10600.0
2006-12-22 14:10:00,70.43,70.46,70.43,70.46,6700.0,56.4055,56.4296,56.4055,56.4296,6700.0
2006-12-22 14:15:00,70.46,70.47,70.45,70.46,7300.0,56.4296,56.4376,56.4216,56.4296,7300.0
2006-12-22 14:20:00,70.46,70.49,70.46,70.47,7700.0,56.4296,56.4536,56.4296,56.4376,7700.0
2006-12-22 14:25:00,70.47,70.49,70.47,70.48,7800.0,56.4376,56.4536,56.4376,56.4456,7800.0
2006-12-22 14:30:00,70.48,70.48,70.47,70.47,4800.0,56.4456,56.4456,56.4376,56.4376,4800.0
2006-12-22 14:35:00,70.48,70.48,70.47,70.47,5400.0,56.4456,56.4456,56.4376,56.4376,5400.0
2006-12-22 14:40:00,70.47,70.48,70.47,70.48,7200.0,56.4376,56.4456,56.4376,56.4456,7200.0
2006-12-22 14:45:00,70.48,70.5,70.48,70.5,7500.0,56.4456,56.4616,56.4456,56.4616,7500.0
2006-12-22 14:50:00,70.51,70.54,70.5,70.54,6600.0,56.4696,56.4936,56.4616,56.4936,6600.0
2006-12-22 14:55:00,70.53,70.53,70.51,70.51,10300.0,56.4856,56.4856,56.4696,56.4696,10300.0
2006-12-22 15:00:00,70.51,70.51,70.47,70.49,8000.0,56.4696,56.4696,56.4376,56.4536,8000.0
2006-12-22 15:05:00,70.5,70.5,70.49,70.49,3000.0,56.4616,56.4616,56.4536,56.4536,3000.0
2006-12-22 15:10:00,70.5,70.51,70.5,70.5,3800.0,56.4616,56.4696,56.4616,56.4616,3800.0
2006-12-22 15:15:00,70.51,70.52,70.5,70.51,7000.0,56.4696,56.4776,56.4616,56.4696,7000.0
2006-12-22 15:20:00,70.51,70.52,70.5,70.5,30800.0,56.4696,56.4776,56.4616,56.4616,30800.0
2006-12-22 15:25:00,70.51,70.51,70.42,70.44,15500.0,56.4696,56.4696,56.3975,56.4135,15500.0
2006-12-22 15:30:00,70.43,70.45,70.38,70.38,14000.0,56.4055,56.4216,56.3655,56.3655,14000.0
2006-12-22 15:35:00,70.37,70.39,70.32,70.32,16300.0,56.3575,56.3735,56.3174,56.3174,16300.0
2006-12-22 15:40:00,70.33,70.33,70.27,70.28,14500.0,56.3254,56.3254,56.2774,56.2854,14500.0
2006-12-22 15:45:00,70.28,70.28,70.2,70.22,11800.0,56.2854,56.2854,56.2213,56.2374,11800.0
2006-12-22 15:50:00,70.2,70.21,70.12,70.15,15500.0,56.2213,56.2293,56.1573,56.1813,15500.0
2006-12-22 15:55:00,70.14,70.2,70.08,70.12,22300.0,56.1733,56.2213,56.1252,56.1573,22300.0
2006-12-26 09:30:00,70.07,70.08,69.96,69.96,7200.0,56.1172,56.1252,56.0291,56.0291,7200.0
2006-12-26 09:35:00,69.97,70.07,69.96,70.05,4600.0,56.0371,56.1172,56.0291,56.1012,4600.0
2006-12-26 09:40:00,70.04,70.25,70.04,70.25,12000.0,56.0932,56.2614,56.0932,56.2614,12000.0
2006-12-26 09:45:00,70.22,70.25,70.18,70.19,7200.0,56.2374,56.2614,56.2053,56.2133,7200.0
2006-12-26 09:50:00,70.19,70.3,70.17,70.26,7500.0,56.2133,56.3014,56.1973,56.2694,7500.0
2006-12-26 09:55:00,70.25,70.29,70.13,70.14,8900.0,56.2614,56.2934,56.1653,56.1733,8900.0
2006-12-26 10:00:00,70.15,70.15,70.09,70.1,7600.0,56.1813,56.1813,56.1332,56.1412,7600.0
2006-12-26 10:05:00,70.1,70.11,70.08,70.09,5800.0,56.1412,56.1493,56.1252,56.1332,5800.0
2006-12-26 10:10:00,70.07,70.14,70.07,70.14,1500.0,56.1172,56.1733,56.1172,56.1733,1500.0
2006-12-26 10:15:00,70.15,70.15,70.13,70.14,1000.0,56.1813,56.1813,56.1653,56.1733,1000.0
2006-12-26 10:20:00,70.15,70.15,70.13,70.14,4300.0,56.1813,56.1813,56.1653,56.1733,4300.0
2006-12-26 10:25:00,70.15,70.15,70.13,70.13,1900.0,56.1813,56.1813,56.1653,56.1653,1900.0
2006-12-26 10:30:00,70.15,70.17,70.15,70.15,2000.0,56.1813,56.1973,56.1813,56.1813,2000.0
2006-12-26 10:35:00,70.15,70.15,70.12,70.13,1200.0,56.1813,56.1813,56.1573,56.1653,1200.0
2006-12-26 10:40:00,70.13,70.15,70.12,70.12,1700.0,56.1653,56.1813,56.1573,56.1573,1700.0
2006-12-26 10:45:00,70.1,70.1,70.07,70.07,3000.0,56.1412,56.1412,56.1172,56.1172,3000.0
2006-12-26 10:50:00,70.1,70.1,70.09,70.1,1400.0,56.1412,56.1412,56.1332,56.1412,1400.0
2006-12-26 10:55:00,70.1,70.1,70.07,70.07,1900.0,56.1412,56.1412,56.1172,56.1172,1900.0
2006-12-26 11:00:00,70.07,70.09,70.07,70.08,2000.0,56.1172,56.1332,56.1172,56.1252,2000.0
2006-12-26 11:05:00,70.07,70.15,70.07,70.12,3200.0,56.1172,56.1813,56.1172,56.1573,3200.0
2006-12-26 11:10:00,70.15,70.21,70.15,70.2,2000.0,56.1813,56.2293,56.1813,56.2213,2000.0
2006-12-26 11:15:00,70.19,70.19,70.16,70.19,1500.0,56.2133,56.2133,56.1893,56.2133,1500.0
2006-12-26 11:20:00,70.18,70.18,70.16,70.17,1900.0,56.2053,56.2053,56.1893,56.1973,1900.0
2006-12-26 11:25:00,70.18,70.23,70.18,70.2,3000.0,56.2053,56.2454,56.2053,56.2213,3000.0
2006-12-26 11:30:00,70.22,70.24,70.21,70.22,1600.0,56.2374,56.2534,56.2293,56.2374,1600.0
2006-12-26 11:35:00,70.23,70.23,70.2,70.21,3200.0,56.2454,56.2454,56.2213,56.2293,3200.0
2006-12-26 11:40:00,70.23,70.25,70.09,70.09,7600.0,56.2454,56.2614,56.1332,56.1332,7600.0
2006-12-26 11:45:00,70.08,70.09,70.07,70.08,4700.0,56.1252,56.1332,56.1172,56.1252,4700.0
2006-12-26 11:50:00,70.08,70.1,70.06,70.1,5600.0,56.1252,56.1412,56.1092,56.1412,5600.0
2006-12-26 11:55:00,70.08,70.12,70.08,70.11,8000.0,56.1252,56.1573,56.1252,56.1493,8000.0
2006-12-26 12:00:00,70.09,70.09,70.08,70.08,600.0,56.1332,56.1332,56.1252,56.1252,600.0
2006-12-26 12:05:00,70.09,70.1,70.07,70.09,1900.0,56.1332,56.1412,56.1172,56.1332,1900.0
2006-12-26 12:10:00,70.07,70.12,70.03,70.11,10400.0,56.1172,56.1573,56.0852,56.1493,10400.0
2006-12-26 12:15:00,70.11,70.16,70.11,70.14,2500.0,56.1493,56.1893,56.1493,56.1733,2500.0
2006-12-26 12:20:00,70.14,70.19,70.13,70.17,5700.0,56.1733,56.2133,56.1653,56.1973,5700.0
2006-12-26 12:25:00,70.18,70.18,70.13,70.13,2200.0,56.2053,56.2053,56.1653,56.1653,2200.0
2006-12-26 12:30:00,70.13,70.18,70.13,70.17,3700.0,56.1653,56.2053,56.1653,56.1973,3700.0
2006-12-26 12:35:00,70.18,70.18,70.14,70.15,2000.0,56.2053,56.2053,56.1733,56.1813,2000.0
2006-12-26 12:40:00,70.16,70.22,70.16,70.22,1500.0,56.1893,56.2374,56.1893,56.2374,1500.0
2006-12-26 12:45:00,70.24,70.28,70.23,70.28,1700.0,56.2534,56.2854,56.2454,56.2854,1700.0
2006-12-26 12:50:00,70.26,70.32,70.26,70.32,5500.0,56.2694,56.3174,56.2694,56.3174,5500.0
2006-12-26 12:55:00,70.32,70.33,70.23,70.29,12800.0,56.3174,56.3254,56.2454,56.2934,12800.0
2006-12-26 13:00:00,70.26,70.29,70.21,70.23,5100.0,56.2694,56.2934,56.2293,56.2454,5100.0
2006-12-26 13:05:00,70.25,70.26,70.22,70.22,2100.0,56.2614,56.2694,56.2374,56.2374,2100.0
2006-12-26 13:10:00,70.21,70.26,70.21,70.26,900.0,56.2293,56.2694,56.2293,56.2694,900.0
2006-12-26 13:15:00,70.26,70.34,70.25,70.34,2400.0,56.2694,56.3335,56.2614,56.3335,2400.0
2006-12-26 13:20:00,70.33,70.35,70.26,70.31,5900.0,56.3254,56.3415,56.2694,56.3094,5900.0
2006-12-26 13:25:00,70.31,70.32,70.27,70.27,1300.0,56.3094,56.3174,56.2774,56.2774,1300.0
2006-12-26 13:30:00,70.28,70.29,70.25,70.28,2200.0,56.2854,56.2934,56.2614,56.2854,2200.0
2006-12-26 13:35:00,70.29,70.31,70.27,70.31,1300.0,56.2934,56.3094,56.2774,56.3094,1300.0
2006-12-26 13:40:00,70.31,70.31,70.28,70.29,1700.0,56.3094,56.3094,56.2854,56.2934,1700.0
2006-12-26 13:45:00,70.3,70.35,70.28,70.34,3800.0,56.3014,56.3415,56.2854,56.3335,3800.0
2006-12-26 13:50:00,70.35,70.35,70.3,70.33,4100.0,56.3415,56.3415,56.3014,56.3254,4100.0
2006-12-26 13:55:00,70.35,70.35,70.33,70.34,1800.0,56.3415,56.3415,56.3254,56.3335,1800.0
2006-12-26 14:00:00,70.33,70.35,70.33,70.35,4300.0,56.3254,56.3415,56.3254,56.3415,4300.0
2006-12-26 14:05:00,70.35,70.35,70.32,70.33,2500.0,56.3415,56.3415,56.3174,56.3254,2500.0
2006-12-26 14:10:00,70.33,70.33,70.31,70.31,1000.0,56.3254,56.3254,56.3094,56.3094,1000.0
2006-12-26 14:15:00,70.32,70.35,70.32,70.34,1700.0,56.3174,56.3415,56.3174,56.3335,1700.0
2006-12-26 14:20:00,70.34,70.36,70.33,70.36,3000.0,56.3335,56.3495,56.3254,56.3495,3000.0
2006-12-26 14:25:00,70.35,70.35,70.31,70.31,3500.0,56.3415,56.3415,56.3094,56.3094,3500.0
2006-12-26 14:30:00,70.32,70.32,70.31,70.32,4100.0,56.3174,56.3174,56.3094,56.3174,4100.0
2006-12-26 14:35:00,70.33,70.36,70.33,70.35,3400.0,56.3254,56.3495,56.3254,56.3415,3400.0
2006-12-26 14:40:00,70.36,70.37,70.34,70.37,3400.0,56.3495,56.3575,56.3335,56.3575,3400.0
2006-12-26 14:45:00,70.35,70.36,70.33,70.34,4400.0,56.3415,56.3495,56.3254,56.3335,4400.0
2006-12-26 14:50:00,70.34,70.38,70.34,70.35,6400.0,56.3335,56.3655,56.3335,56.3415,6400.0
2006-12-26 14:55:00,70.35,70.35,70.29,70.3,4700.0,56.3415,56.3415,56.2934,56.3014,4700.0
2006-12-26 15:00:00,70.32,70.35,70.3,70.32,5800.0,56.3174,56.3415,56.3014,56.3174,5800.0
2006-12-26 15:05:00,70.33,70.36,70.33,70.35,4000.0,56.3254,56.3495,56.3254,56.3415,4000.0
2006-12-26 15:10:00,70.35,70.35,70.33,70.35,3200.0,56.3415,56.3415,56.3254,56.3415,3200.0
2006-12-26 15:15:00,70.35,70.39,70.35,70.38,5700.0,56.3415,56.3735,56.3415,56.3655,5700.0
2006-12-26 15:20:00,70.39,70.4,70.38,70.4,6000.0,56.3735,56.3815,56.3655,56.3815,6000.0
2006-12-26 15:25:00,70.41,70.42,70.4,70.42,5800.0,56.3895,56.3975,56.3815,56.3975,5800.0
2006-12-26 15:30:00,70.42,70.45,70.4,70.44,9800.0,56.3975,56.4216,56.3815,56.4135,9800.0
2006-12-26 15:35:00,70.43,70.49,70.42,70.49,12600.0,56.4055,56.4536,56.3975,56.4536,12600.0
2006-12-26 15:40:00,70.48,70.49,70.39,70.4,24000.0,56.4456,56.4536,56.3735,56.3815,24000.0
2006-12-26 15:45:00,70.4,70.47,70.4,70.47,4500.0,56.3815,56.4376,56.3815,56.4376,4500.0
2006-12-26 15:50:00,70.47,70.47,70.45,70.45,4300.0,56.4376,56.4376,56.4216,56.4216,4300.0
2006-12-26 15:55:00,70.45,70.46,70.33,70.4,20000.0,56.4216,56.4296,56.3254,56.3815,20000.0
2006-12-27 09:30:00,70.74,70.74,70.49,70.49,14200.0,56.6538,56.6538,56.4536,56.4536,14200.0
2006-12-27 09:35:00,70.74,70.95,70.64,70.87,9800.0,56.6538,56.822,56.5737,56.7579,9800.0
2006-12-27 09:40:00,70.84,70.85,70.69,70.74,3500.0,56.7339,56.7419,56.6138,56.6538,3500.0
2006-12-27 09:45:00,70.74,70.85,70.72,70.85,3400.0,56.6538,56.7419,56.6378,56.7419,3400.0
2006-12-27 09:50:00,70.86,70.9,70.79,70.8,4300.0,56.7499,56.7819,56.6938,56.7019,4300.0
2006-12-27 09:55:00,70.8,70.82,70.64,70.64,4400.0,56.7019,56.7179,56.5737,56.5737,4400.0
2006-12-27 10:00:00,70.65,70.72,70.65,70.66,4700.0,56.5817,56.6378,56.5817,56.5897,4700.0
2006-12-27 10:05:00,70.64,70.69,70.64,70.69,4100.0,56.5737,56.6138,56.5737,56.6138,4100.0
2006-12-27 10:10:00,70.68,70.68,70.66,70.66,1400.0,56.6058,56.6058,56.5897,56.5897,1400.0
2006-12-27 10:15:00,70.65,70.66,70.62,70.63,4300.0,56.5817,56.5897,56.5577,56.5657,4300.0
2006-12-27 10:20:00,70.62,70.62,70.6,70.6,5200.0,56.5577,56.5577,56.5417,56.5417,5200.0
2006-12-27 10:25:00,70.58,70.65,70.58,70.65,4800.0,56.5257,56.5817,56.5257,56.5817,4800.0
2006-12-27 10:30:00,70.65,70.65,70.54,70.54,5000.0,56.5817,56.5817,56.4936,56.4936,5000.0
2006-12-27 10:35:00,70.55,70.55,70.5,70.5,2500.0,56.5016,56.5016,56.4616,56.4616,2500.0
2006-12-27 10:40:00,70.49,70.49,70.43,70.44,11000.0,56.4536,56.4536,56.4055,56.4135,11000.0
2006-12-27 10:45:00,70.46,70.49,70.44,70.45,3000.0,56.4296,56.4536,56.4135,56.4216,3000.0
2006-12-27 10:50:00,70.45,70.5,70.45,70.5,3900.0,56.4216,56.4616,56.4216,56.4616,3900.0
2006-12-27 10:55:00,70.5,70.5,70.46,70.48,1300.0,56.4616,56.4616,56.4296,56.4456,1300.0
2006-12-27 11:00:00,70.48,70.48,70.46,70.48,1600.0,56.4456,56.4456,56.4296,56.4456,1600.0
2006-12-27 11:05:00,70.48,70.54,70.47,70.54,4100.0,56.4456,56.4936,56.4376,56.4936,4100.0
2006-12-27 11:10:00,70.57,70.57,70.49,70.5,4100.0,56.5177,56.5177,56.4536,56.4616,4100.0
2006-12-27 11:15:00,70.5,70.5,70.49,70.49,4100.0,56.4616,56.4616,56.4536,56.4536,4100.0
2006-12-27 11:20:00,70.49,70.5,70.43,70.43,3300.0,56.4536,56.4616,56.4055,56.4055,3300.0
2006-12-27 11:25:00,70.42,70.43,70.32,70.36,5200.0,56.3975,56.4055,56.3174,56.3495,5200.0
2006-12-27 11:30:00,70.36,70.39,70.19,70.24,14200.0,56.3495,56.3735,56.2133,56.2534,14200.0
2006-12-27 11:35:00,70.24,70.35,70.22,70.35,5100.0,56.2534,56.3415,56.2374,56.3415,5100.0
2006-12-27 11:40:00,70.33,70.35,70.32,70.32,2000.0,56.3254,56.3415,56.3174,56.3174,2000.0
2006-12-27 11:45:00,70.31,70.35,70.31,70.31,2700.0,56.3094,56.3415,56.3094,56.3094,2700.0
2006-12-27 11:50:00,70.31,70.31,70.29,70.29,1800.0,56.3094,56.3094,56.2934,56.2934,1800.0
2006-12-27 11:55:00,70.3,70.33,70.3,70.31,2000.0,56.3014,56.3254,56.3014,56.3094,2000.0
2006-12-27 12:00:00,70.31,70.32,70.31,70.32,500.0,56.3094,56.3174,56.3094,56.3174,500.0
2006-12-27 12:05:00,70.32,70.34,70.31,70.31,3400.0,56.3174,56.3335,56.3094,56.3094,3400.0
2006-12-27 12:10:00,70.31,70.31,70.28,70.31,4000.0,56.3094,56.3094,56.2854,56.3094,4000.0
2006-12-27 12:15:00,70.3,70.31,70.26,70.27,2900.0,56.3014,56.3094,56.2694,56.2774,2900.0
2006-12-27 12:20:00,70.28,70.29,70.26,70.26,1300.0,56.2854,56.2934,56.2694,56.2694,1300.0
2006-12-27 12:25:00,70.26,70.26,70.21,70.22,3800.0,56.2694,56.2694,56.2293,56.2374,3800.0
2006-12-27 12:30:00,70.24,70.26,70.22,70.22,2100.0,56.2534,56.2694,56.2374,56.2374,2100.0
2006-12-27 12:35:00,70.21,70.21,70.13,70.18,4800.0,56.2293,56.2293,56.1653,56.2053,4800.0
2006-12-27 12:40:00,70.18,70.22,70.18,70.22,2400.0,56.2053,56.2374,56.2053,56.2374,2400.0
2006-12-27 12:45:00,70.26,70.26,70.24,70.26,1100.0,56.2694,56.2694,56.2534,56.2694,1100.0
2006-12-27 12:50:00,70.28,70.28,70.23,70.26,4300.0,56.2854,56.2854,56.2454,56.2694,4300.0
2006-12-27 12:55:00,70.26,70.26,70.1,70.13,26100.0,56.2694,56.2694,56.1412,56.1653,26100.0
2006-12-27 13:00:00,70.13,70.13,70.04,70.07,20200.0,56.1653,56.1653,56.0932,56.1172,20200.0
2006-12-27 13:05:00,70.07,70.1,70.05,70.07,5600.0,56.1172,56.1412,56.1012,56.1172,5600.0
2006-12-27 13:10:00,70.07,70.07,70.03,70.05,4800.0,56.1172,56.1172,56.0852,56.1012,4800.0
2006-12-27 13:15:00,70.04,70.07,70.03,70.03,4600.0,56.0932,56.1172,56.0852,56.0852,4600.0
2006-12-27 13:20:00,70.02,70.02,69.99,69.99,5000.0,56.0772,56.0772,56.0531,56.0531,5000.0
2006-12-27 13:25:00,70.0,70.01,69.98,69.99,38800.0,56.0612,56.0692,56.0451,56.0531,38800.0
2006-12-27 13:30:00,70.0,70.03,69.99,70.02,5400.0,56.0612,56.0852,56.0531,56.0772,5400.0
2006-12-27 13:35:00,70.02,70.04,69.99,70.02,4400.0,56.0772,56.0932,56.0531,56.0772,4400.0
2006-12-27 13:40:00,70.04,70.06,69.99,70.06,5200.0,56.0932,56.1092,56.0531,56.1092,5200.0
2006-12-27 13:45:00,70.06,70.07,69.99,70.01,8300.0,56.1092,56.1172,56.0531,56.0692,8300.0
2006-12-27 13:50:00,70.01,70.03,69.99,70.02,7100.0,56.0692,56.0852,56.0531,56.0772,7100.0
2006-12-27 13:55:00,70.02,70.04,70.0,70.02,9700.0,56.0772,56.0932,56.0612,56.0772,9700.0
2006-12-27 14:00:00,70.01,70.05,69.99,70.01,7900.0,56.0692,56.1012,56.0531,56.0692,7900.0
2006-12-27 14:05:00,70.01,70.02,70.0,70.0,3700.0,56.0692,56.0772,56.0612,56.0612,3700.0
2006-12-27 14:10:00,70.02,70.03,69.98,70.0,8300.0,56.0772,56.0852,56.0451,56.0612,8300.0
2006-12-27 14:15:00,69.99,69.99,69.95,69.96,12100.0,56.0531,56.0531,56.0211,56.0291,12100.0
2006-12-27 14:20:00,69.97,70.0,69.97,70.0,4400.0,56.0371,56.0612,56.0371,56.0612,4400.0
2006-12-27 14:25:00,69.98,70.0,69.98,69.99,4600.0,56.0451,56.0612,56.0451,56.0531,4600.0
2006-12-27 14:30:00,70.0,70.0,69.99,70.0,6300.0,56.0612,56.0612,56.0531,56.0612,6300.0
2006-12-27 14:35:00,70.0,70.0,69.98,70.0,5000.0,56.0612,56.0612,56.0451,56.0612,5000.0
2006-12-27 14:40:00,70.0,70.0,69.98,69.98,5500.0,56.0612,56.0612,56.0451,56.0451,5500.0
2006-12-27 14:45:00,70.0,70.0,69.98,69.99,5500.0,56.0612,56.0612,56.0451,56.0531,5500.0
2006-12-27 14:50:00,70.0,70.0,69.98,70.0,8300.0,56.0612,56.0612,56.0451,56.0612,8300.0
2006-12-27 14:55:00,69.98,70.0,69.98,70.0,4900.0,56.0451,56.0612,56.0451,56.0612,4900.0
2006-12-27 15:00:00,70.0,70.0,69.96,69.97,15300.0,56.0612,56.0612,56.0291,56.0371,15300.0
2006-12-27 15:05:00,69.97,69.98,69.95,69.96,9700.0,56.0371,56.0451,56.0211,56.0291,9700.0
2006-12-27 15:10:00,69.95,69.96,69.93,69.93,13400.0,56.0211,56.0291,56.0051,56.0051,13400.0
2006-12-27 15:15:00,69.93,69.93,69.89,69.92,8700.0,56.0051,56.0051,55.9731,55.9971,8700.0
2006-12-27 15:20:00,69.93,69.93,69.92,69.92,6900.0,56.0051,56.0051,55.9971,55.9971,6900.0
2006-12-27 15:25:00,69.93,69.93,69.92,69.92,3700.0,56.0051,56.0051,55.9971,55.9971,3700.0
2006-12-27 15:30:00,69.92,69.94,69.92,69.94,7800.0,55.9971,56.0131,55.9971,56.0131,7800.0
2006-12-27 15:35:00,69.95,69.97,69.94,69.96,18000.0,56.0211,56.0371,56.0131,56.0291,18000.0
2006-12-27 15:40:00,69.96,69.96,69.93,69.96,17400.0,56.0291,56.0291,56.0051,56.0291,17400.0
2006-12-27 15:45:00,69.96,69.98,69.95,69.98,10400.0,56.0291,56.0451,56.0211,56.0451,10400.0
2006-12-27 15:50:00,69.98,70.0,69.95,70.0,16800.0,56.0451,56.0612,56.0211,56.0612,16800.0
2006-12-27 15:55:00,70.0,70.07,69.99,70.07,14400.0,56.0612,56.1172,56.0531,56.1172,14400.0
2006-12-28 09:30:00,69.69,69.8,69.69,69.79,24000.0,55.8129,55.901,55.8129,55.893,24000.0
2006-12-28 09:35:00,69.8,69.8,69.6,69.74,7700.0,55.901,55.901,55.7408,55.8529,7700.0
2006-12-28 09:40:00,69.74,69.8,69.72,69.76,8500.0,55.8529,55.901,55.8369,55.8689,8500.0
2006-12-28 09:45:00,69.77,69.79,69.74,69.74,10400.0,55.877,55.893,55.8529,55.8529,10400.0
2006-12-28 09:50:00,69.75,69.8,69.69,69.71,7800.0,55.8609,55.901,55.8129,55.8289,7800.0
2006-12-28 09:55:00,69.72,69.8,69.72,69.79,7500.0,55.8369,55.901,55.8369,55.893,7500.0
2006-12-28 10:00:00,69.8,69.89,69.51,69.69,32500.0,55.901,55.9731,55.6687,55.8129,32500.0
2006-12-28 10:05:00,69.69,69.82,69.69,69.8,10400.0,55.8129,55.917,55.8129,55.901,10400.0
2006-12-28 10:10:00,69.82,69.82,69.69,69.75,8900.0,55.917,55.917,55.8129,55.8609,8900.0
2006-12-28 10:15:00,69.75,69.82,69.73,69.75,6300.0,55.8609,55.917,55.8449,55.8609,6300.0
2006-12-28 10:20:00,69.75,69.76,69.71,69.74,7000.0,55.8609,55.8689,55.8289,55.8529,7000.0
2006-12-28 10:25:00,69.74,69.77,69.71,69.75,4800.0,55.8529,55.877,55.8289,55.8609,4800.0
2006-12-28 10:30:00,69.76,69.77,69.71,69.72,4100.0,55.8689,55.877,55.8289,55.8369,4100.0
2006-12-28 10:35:00,69.73,69.9,69.72,69.9,13000.0,55.8449,55.9811,55.8369,55.9811,13000.0
2006-12-28 10:40:00,69.89,69.9,69.87,69.88,6000.0,55.9731,55.9811,55.957,55.9651,6000.0
2006-12-28 10:45:00,69.89,69.95,69.89,69.95,5900.0,55.9731,56.0211,55.9731,56.0211,5900.0
2006-12-28 10:50:00,69.95,69.99,69.95,69.99,2400.0,56.0211,56.0531,56.0211,56.0531,2400.0
2006-12-28 10:55:00,69.99,70.0,69.96,69.97,5400.0,56.0531,56.0612,56.0291,56.0371,5400.0
2006-12-28 11:00:00,69.99,69.99,69.93,69.93,5400.0,56.0531,56.0531,56.0051,56.0051,5400.0
2006-12-28 11:05:00,69.93,69.98,69.93,69.94,8900.0,56.0051,56.0451,56.0051,56.0131,8900.0
2006-12-28 11:10:00,69.95,70.03,69.94,70.03,10100.0,56.0211,56.0852,56.0131,56.0852,10100.0
2006-12-28 11:15:00,70.06,70.1,70.06,70.06,8300.0,56.1092,56.1412,56.1092,56.1092,8300.0
2006-12-28 11:20:00,70.07,70.13,70.07,70.13,4400.0,56.1172,56.1653,56.1172,56.1653,4400.0
2006-12-28 11:25:00,70.14,70.19,70.14,70.19,3300.0,56.1733,56.2133,56.1733,56.2133,3300.0
2006-12-28 11:30:00,70.19,70.28,70.18,70.26,14100.0,56.2133,56.2854,56.2053,56.2694,14100.0
2006-12-28 11:35:00,70.26,70.26,70.24,70.24,3500.0,56.2694,56.2694,56.2534,56.2534,3500.0
2006-12-28 11:40:00,70.25,70.26,70.19,70.19,6800.0,56.2614,56.2694,56.2133,56.2133,6800.0
2006-12-28 11:45:00,70.2,70.2,70.14,70.16,14200.0,56.2213,56.2213,56.1733,56.1893,14200.0
2006-12-28 11:50:00,70.17,70.2,70.17,70.19,5700.0,56.1973,56.2213,56.1973,56.2133,5700.0
2006-12-28 11:55:00,70.2,70.2,70.15,70.18,6700.0,56.2213,56.2213,56.1813,56.2053,6700.0
2006-12-28 12:00:00,70.17,70.19,70.17,70.19,1400.0,56.1973,56.2133,56.1973,56.2133,1400.0
2006-12-28 12:05:00,70.19,70.19,70.1,70.16,7400.0,56.2133,56.2133,56.1412,56.1893,7400.0
2006-12-28 12:10:00,70.16,70.21,70.16,70.21,2600.0,56.1893,56.2293,56.1893,56.2293,2600.0
2006-12-28 12:15:00,70.22,70.25,70.2,70.2,3800.0,56.2374,56.2614,56.2213,56.2213,3800.0
2006-12-28 12:20:00,70.22,70.22,70.12,70.12,1900.0,56.2374,56.2374,56.1573,56.1573,1900.0
2006-12-28 12:25:00,70.11,70.19,70.1,70.19,6200.0,56.1493,56.2133,56.1412,56.2133,6200.0
2006-12-28 12:30:00,70.19,70.2,70.18,70.18,2400.0,56.2133,56.2213,56.2053,56.2053,2400.0
2006-12-28 12:35:00,70.19,70.2,70.19,70.2,1400.0,56.2133,56.2213,56.2133,56.2213,1400.0
2006-12-28 12:40:00,70.2,70.2,70.18,70.19,1200.0,56.2213,56.2213,56.2053,56.2133,1200.0
2006-12-28 12:45:00,70.19,70.21,70.18,70.21,3000.0,56.2133,56.2293,56.2053,56.2293,3000.0
2006-12-28 12:50:00,70.21,70.23,70.2,70.23,2800.0,56.2293,56.2454,56.2213,56.2454,2800.0
2006-12-28 12:55:00,70.26,70.29,70.26,70.27,1900.0,56.2694,56.2934,56.2694,56.2774,1900.0
2006-12-28 13:00:00,70.27,70.34,70.27,70.34,4800.0,56.2774,56.3335,56.2774,56.3335,4800.0
2006-12-28 13:05:00,70.34,70.35,70.3,70.33,6600.0,56.3335,56.3415,56.3014,56.3254,6600.0
2006-12-28 13:10:00,70.34,70.36,70.3,70.32,6200.0,56.3335,56.3495,56.3014,56.3174,6200.0
2006-12-28 13:15:00,70.31,70.31,70.24,70.26,4800.0,56.3094,56.3094,56.2534,56.2694,4800.0
2006-12-28 13:20:00,70.27,70.27,70.22,70.22,2800.0,56.2774,56.2774,56.2374,56.2374,2800.0
2006-12-28 13:25:00,70.23,70.23,70.22,70.22,1400.0,56.2454,56.2454,56.2374,56.2374,1400.0
2006-12-28 13:30:00,70.22,70.3,70.21,70.3,5500.0,56.2374,56.3014,56.2293,56.3014,5500.0
2006-12-28 13:35:00,70.3,70.32,70.3,70.31,2000.0,56.3014,56.3174,56.3014,56.3094,2000.0
2006-12-28 13:40:00,70.31,70.31,70.24,70.24,4500.0,56.3094,56.3094,56.2534,56.2534,4500.0
2006-12-28 13:45:00,70.24,70.25,70.24,70.25,1800.0,56.2534,56.2614,56.2534,56.2614,1800.0
2006-12-28 13:50:00,70.23,70.25,70.22,70.22,1400.0,56.2454,56.2614,56.2374,56.2374,1400.0
2006-12-28 13:55:00,70.22,70.22,70.18,70.18,2900.0,56.2374,56.2374,56.2053,56.2053,2900.0
2006-12-28 14:00:00,70.18,70.22,70.16,70.16,7600.0,56.2053,56.2374,56.1893,56.1893,7600.0
2006-12-28 14:05:00,70.16,70.17,70.14,70.14,3400.0,56.1893,56.1973,56.1733,56.1733,3400.0
2006-12-28 14:10:00,70.14,70.18,70.14,70.16,10600.0,56.1733,56.2053,56.1733,56.1893,10600.0
2006-12-28 14:15:00,70.17,70.22,70.15,70.2,11200.0,56.1973,56.2374,56.1813,56.2213,11200.0
2006-12-28 14:20:00,70.19,70.19,70.14,70.16,5200.0,56.2133,56.2133,56.1733,56.1893,5200.0
2006-12-28 14:25:00,70.16,70.16,70.13,70.13,3200.0,56.1893,56.1893,56.1653,56.1653,3200.0
2006-12-28 14:30:00,70.14,70.21,70.14,70.14,6900.0,56.1733,56.2293,56.1733,56.1733,6900.0
2006-12-28 14:35:00,70.15,70.2,70.15,70.18,5600.0,56.1813,56.2213,56.1813,56.2053,5600.0
2006-12-28 14:40:00,70.18,70.22,70.16,70.18,6700.0,56.2053,56.2374,56.1893,56.2053,6700.0
2006-12-28 14:45:00,70.18,70.21,70.18,70.2,7000.0,56.2053,56.2293,56.2053,56.2213,7000.0
2006-12-28 14:50:00,70.21,70.25,70.2,70.25,5400.0,56.2293,56.2614,56.2213,56.2614,5400.0
2006-12-28 14:55:00,70.24,70.34,70.24,70.33,7800.0,56.2534,56.3335,56.2534,56.3254,7800.0
2006-12-28 15:00:00,70.32,70.34,70.3,70.3,9200.0,56.3174,56.3335,56.3014,56.3014,9200.0
2006-12-28 15:05:00,70.27,70.31,70.27,70.31,7600.0,56.2774,56.3094,56.2774,56.3094,7600.0
2006-12-28 15:10:00,70.3,70.3,70.26,70.27,6700.0,56.3014,56.3014,56.2694,56.2774,6700.0
2006-12-28 15:15:00,70.28,70.28,70.19,70.19,6900.0,56.2854,56.2854,56.2133,56.2133,6900.0
2006-12-28 15:20:00,70.19,70.19,70.09,70.09,7100.0,56.2133,56.2133,56.1332,56.1332,7100.0
2006-12-28 15:25:00,70.1,70.12,70.08,70.12,4500.0,56.1412,56.1573,56.1252,56.1573,4500.0
2006-12-28 15:30:00,70.12,70.15,70.12,70.15,6700.0,56.1573,56.1813,56.1573,56.1813,6700.0
2006-12-28 15:35:00,70.17,70.2,70.17,70.19,5500.0,56.1973,56.2213,56.1973,56.2133,5500.0
2006-12-28 15:40:00,70.18,70.2,70.16,70.17,6800.0,56.2053,56.2213,56.1893,56.1973,6800.0
2006-12-28 15:45:00,70.17,70.17,70.11,70.14,14800.0,56.1973,56.1973,56.1493,56.1733,14800.0
2006-12-28 15:50:00,70.14,70.14,70.06,70.06,9000.0,56.1733,56.1733,56.1092,56.1092,9000.0
2006-12-28 15:55:00,70.06,70.1,70.03,70.07,11400.0,56.1092,56.1412,56.0852,56.1172,11400.0
2006-12-29 09:30:00,70.0,70.1,69.95,70.03,8700.0,56.0612,56.1412,56.0211,56.0852,8700.0
2006-12-29 09:35:00,70.02,70.1,69.98,69.98,5400.0,56.0772,56.1412,56.0451,56.0451,5400.0
2006-12-29 09:40:00,69.98,69.98,69.83,69.86,2300.0,56.0451,56.0451,55.925,55.949,2300.0
2006-12-29 09:45:00,69.8,69.88,69.8,69.85,12100.0,55.901,55.9651,55.901,55.941,12100.0
2006-12-29 09:50:00,69.85,69.89,69.79,69.84,7000.0,55.941,55.9731,55.893,55.933,7000.0
2006-12-29 09:55:00,69.86,69.89,69.79,69.83,7400.0,55.949,55.9731,55.893,55.925,7400.0
2006-12-29 10:00:00,69.82,69.87,69.76,69.76,8300.0,55.917,55.957,55.8689,55.8689,8300.0
2006-12-29 10:05:00,69.76,69.82,69.72,69.8,6500.0,55.8689,55.917,55.8369,55.901,6500.0
2006-12-29 10:10:00,69.82,69.85,69.82,69.83,6500.0,55.917,55.941,55.917,55.925,6500.0
2006-12-29 10:15:00,69.83,69.84,69.79,69.79,2800.0,55.925,55.933,55.893,55.893,2800.0
2006-12-29 10:20:00,69.78,69.79,69.73,69.76,2100.0,55.885,55.893,55.8449,55.8689,2100.0
2006-12-29 10:25:00,69.74,69.79,69.73,69.75,4200.0,55.8529,55.893,55.8449,55.8609,4200.0
2006-12-29 10:30:00,69.75,69.76,69.74,69.75,4200.0,55.8609,55.8689,55.8529,55.8609,4200.0
2006-12-29 10:35:00,69.76,69.77,69.72,69.73,5300.0,55.8689,55.877,55.8369,55.8449,5300.0
2006-12-29 10:40:00,69.69,69.75,69.66,69.67,4900.0,55.8129,55.8609,55.7889,55.7969,4900.0
2006-12-29 10:45:00,69.67,69.67,69.65,69.67,2100.0,55.7969,55.7969,55.7809,55.7969,2100.0
2006-12-29 10:50:00,69.67,69.67,69.62,69.66,4300.0,55.7969,55.7969,55.7568,55.7889,4300.0
2006-12-29 10:55:00,69.65,69.66,69.63,69.63,2500.0,55.7809,55.7889,55.7648,55.7648,2500.0
2006-12-29 11:00:00,69.62,69.62,69.56,69.56,2900.0,55.7568,55.7568,55.7088,55.7088,2900.0
2006-12-29 11:05:00,69.57,69.61,69.56,69.61,3900.0,55.7168,55.7488,55.7088,55.7488,3900.0
2006-12-29 11:10:00,69.61,69.65,69.6,69.62,3500.0,55.7488,55.7809,55.7408,55.7568,3500.0
2006-12-29 11:15:00,69.62,69.63,69.6,69.63,6600.0,55.7568,55.7648,55.7408,55.7648,6600.0
2006-12-29 11:20:00,69.62,69.65,69.61,69.61,3700.0,55.7568,55.7809,55.7488,55.7488,3700.0
2006-12-29 11:25:00,69.59,69.62,69.53,69.53,3200.0,55.7328,55.7568,55.6847,55.6847,3200.0
2006-12-29 11:30:00,69.53,69.54,69.5,69.5,4400.0,55.6847,55.6928,55.6607,55.6607,4400.0
2006-12-29 11:35:00,69.5,69.5,69.45,69.46,9900.0,55.6607,55.6607,55.6207,55.6287,9900.0
2006-12-29 11:40:00,69.46,69.46,69.43,69.44,4700.0,55.6287,55.6287,55.6047,55.6127,4700.0
2006-12-29 11:45:00,69.44,69.45,69.41,69.43,6100.0,55.6127,55.6207,55.5886,55.6047,6100.0
2006-12-29 11:50:00,69.42,69.43,69.41,69.43,2400.0,55.5967,55.6047,55.5886,55.6047,2400.0
2006-12-29 11:55:00,69.42,69.43,69.4,69.4,4100.0,55.5967,55.6047,55.5806,55.5806,4100.0
2006-12-29 12:00:00,69.4,69.44,69.4,69.44,5100.0,55.5806,55.6127,55.5806,55.6127,5100.0
2006-12-29 12:05:00,69.44,69.44,69.43,69.43,5700.0,55.6127,55.6127,55.6047,55.6047,5700.0
2006-12-29 12:10:00,69.42,69.43,69.4,69.4,2800.0,55.5967,55.6047,55.5806,55.5806,2800.0
2006-12-29 12:15:00,69.41,69.41,69.4,69.4,4300.0,55.5886,55.5886,55.5806,55.5806,4300.0
2006-12-29 12:20:00,69.41,69.41,69.4,69.41,3200.0,55.5886,55.5886,55.5806,55.5886,3200.0
2006-12-29 12:25:00,69.4,69.4,69.38,69.39,5600.0,55.5806,55.5806,55.5646,55.5726,5600.0
2006-12-29 12:30:00,69.39,69.41,69.38,69.41,4200.0,55.5726,55.5886,55.5646,55.5886,4200.0
2006-12-29 12:35:00,69.4,69.41,69.38,69.4,6200.0,55.5806,55.5886,55.5646,55.5806,6200.0
2006-12-29 12:40:00,69.4,69.4,69.39,69.4,1600.0,55.5806,55.5806,55.5726,55.5806,1600.0
2006-12-29 12:45:00,69.4,69.41,69.39,69.41,4900.0,55.5806,55.5886,55.5726,55.5886,4900.0
2006-12-29 12:50:00,69.4,69.41,69.39,69.4,16500.0,55.5806,55.5886,55.5726,55.5806,16500.0
2006-12-29 12:55:00,69.4,69.43,69.4,69.41,5400.0,55.5806,55.6047,55.5806,55.5886,5400.0
2006-12-29 13:00:00,69.41,69.41,69.39,69.4,7400.0,55.5886,55.5886,55.5726,55.5806,7400.0
2006-12-29 13:05:00,69.4,69.41,69.38,69.39,7000.0,55.5806,55.5886,55.5646,55.5726,7000.0
2006-12-29 13:10:00,69.39,69.39,69.34,69.35,7100.0,55.5726,55.5726,55.5326,55.5406,7100.0
2006-12-29 13:15:00,69.35,69.35,69.33,69.34,4600.0,55.5406,55.5406,55.5246,55.5326,4600.0
2006-12-29 13:20:00,69.34,69.34,69.33,69.34,2100.0,55.5326,55.5326,55.5246,55.5326,2100.0
2006-12-29 13:25:00,69.33,69.34,69.29,69.29,7900.0,55.5246,55.5326,55.4925,55.4925,7900.0
2006-12-29 13:30:00,69.3,69.31,69.29,69.3,2100.0,55.5005,55.5086,55.4925,55.5005,2100.0
2006-12-29 13:35:00,69.29,69.3,69.29,69.3,3200.0,55.4925,55.5005,55.4925,55.5005,3200.0
2006-12-29 13:40:00,69.3,69.3,69.25,69.25,18500.0,55.5005,55.5005,55.4605,55.4605,18500.0
2006-12-29 13:45:00,69.23,69.26,69.23,69.26,9400.0,55.4445,55.4685,55.4445,55.4685,9400.0
2006-12-29 13:50:00,69.26,69.26,69.25,69.26,2400.0,55.4685,55.4685,55.4605,55.4685,2400.0
2006-12-29 13:55:00,69.26,69.29,69.25,69.26,5400.0,55.4685,55.4925,55.4605,55.4685,5400.0
2006-12-29 14:00:00,69.26,69.26,69.13,69.15,47400.0,55.4685,55.4685,55.3644,55.3804,47400.0
2006-12-29 14:05:00,69.15,69.15,69.08,69.09,13800.0,55.3804,55.3804,55.3244,55.3324,13800.0
2006-12-29 14:10:00,69.09,69.1,69.08,69.1,9800.0,55.3324,55.3404,55.3244,55.3404,9800.0
2006-12-29 14:15:00,69.1,69.1,69.08,69.09,16600.0,55.3404,55.3404,55.3244,55.3324,16600.0
2006-12-29 14:20:00,69.09,69.09,69.03,69.04,18700.0,55.3324,55.3324,55.2843,55.2923,18700.0
2006-12-29 14:25:00,69.04,69.04,68.96,68.96,9600.0,55.2923,55.2923,55.2283,55.2283,9600.0
2006-12-29 14:30:00,68.96,68.96,68.87,68.88,21900.0,55.2283,55.2283,55.1562,55.1642,21900.0
2006-12-29 14:35:00,68.88,68.97,68.88,68.97,8400.0,55.1642,55.2363,55.1642,55.2363,8400.0
2006-12-29 14:40:00,68.98,69.04,68.97,69.04,9800.0,55.2443,55.2923,55.2363,55.2923,9800.0
2006-12-29 14:45:00,69.03,69.09,69.03,69.09,7300.0,55.2843,55.3324,55.2843,55.3324,7300.0
2006-12-29 14:50:00,69.08,69.13,69.08,69.12,5400.0,55.3244,55.3644,55.3244,55.3564,5400.0
2006-12-29 14:55:00,69.13,69.15,69.12,69.14,6800.0,55.3644,55.3804,55.3564,55.3724,6800.0
2006-12-29 15:00:00,69.14,69.21,69.14,69.21,10400.0,55.3724,55.4285,55.3724,55.4285,10400.0
2006-12-29 15:05:00,69.21,69.27,69.21,69.24,17000.0,55.4285,55.4765,55.4285,55.4525,17000.0
2006-12-29 15:10:00,69.25,69.26,69.24,69.26,4200.0,55.4605,55.4685,55.4525,55.4685,4200.0
2006-12-29 15:15:00,69.25,69.26,69.22,69.24,8800.0,55.4605,55.4685,55.4365,55.4525,8800.0
2006-12-29 15:20:00,69.23,69.24,69.14,69.15,13000.0,55.4445,55.4525,55.3724,55.3804,13000.0
2006-12-29 15:25:00,69.15,69.15,68.84,68.91,17600.0,55.3804,55.3804,55.1321,55.1882,17600.0
2006-12-29 15:30:00,68.92,69.06,68.92,69.05,10900.0,55.1962,55.3083,55.1962,55.3003,10900.0
2006-12-29 15:35:00,69.08,69.09,69.01,69.03,10500.0,55.3244,55.3324,55.2683,55.2843,10500.0
2006-12-29 15:40:00,69.06,69.2,69.06,69.19,10200.0,55.3083,55.4205,55.3083,55.4125,10200.0
2006-12-29 15:45:00,69.19,69.2,69.17,69.18,16500.0,55.4125,55.4205,55.3964,55.4044,16500.0
2006-12-29 15:50:00,69.19,69.25,69.14,69.15,13800.0,55.4125,55.4605,55.3724,55.3804,13800.0
2006-12-29 15:55:00,69.15,69.16,68.96,68.97,38900.0,55.3804,55.3884,55.2283,55.2363,38900.0
2007-01-03 09:30:00,69.0,69.5,69.0,69.44,49900.0,55.2603,55.6607,55.2603,55.6127,49900.0
2007-01-03 09:35:00,69.43,69.91,69.38,69.75,22500.0,55.6047,55.9891,55.5646,55.8609,22500.0
2007-01-03 09:40:00,69.75,70.0,69.68,70.0,34100.0,55.8609,56.0612,55.8049,56.0612,34100.0
2007-01-03 09:45:00,70.0,70.6,69.98,70.47,114200.0,56.0612,56.5417,56.0451,56.4376,114200.0
2007-01-03 09:50:00,70.48,70.6,70.25,70.35,32900.0,56.4456,56.5417,56.2614,56.3415,32900.0
2007-01-03 09:55:00,70.36,70.6,70.34,70.57,26800.0,56.3495,56.5417,56.3335,56.5177,26800.0
2007-01-03 10:00:00,70.56,70.9,70.49,70.81,29900.0,56.5096,56.7819,56.4536,56.7099,29900.0
2007-01-03 10:05:00,70.84,70.95,70.82,70.94,32200.0,56.7339,56.822,56.7179,56.814,32200.0
2007-01-03 10:10:00,70.94,71.2,70.7,71.18,61900.0,56.814,57.0222,56.6218,57.0062,61900.0
2007-01-03 10:15:00,71.2,71.37,71.19,71.36,41200.0,57.0222,57.1584,57.0142,57.1503,41200.0
2007-01-03 10:20:00,71.36,71.6,71.34,71.56,42900.0,57.1503,57.3426,57.1343,57.3105,42900.0
2007-01-03 10:25:00,71.57,71.69,71.54,71.61,38100.0,57.3185,57.4146,57.2945,57.3506,38100.0
2007-01-03 10:30:00,71.6,71.65,71.54,71.59,40400.0,57.3426,57.3826,57.2945,57.3345,40400.0
2007-01-03 10:35:00,71.59,71.59,71.47,71.47,16300.0,57.3345,57.3345,57.2384,57.2384,16300.0
2007-01-03 10:40:00,71.47,71.61,71.46,71.6,19900.0,57.2384,57.3506,57.2304,57.3426,19900.0
2007-01-03 10:45:00,71.6,71.65,71.59,71.6,10500.0,57.3426,57.3826,57.3345,57.3426,10500.0
2007-01-03 10:50:00,71.6,71.73,71.59,71.72,15500.0,57.3426,57.4467,57.3345,57.4387,15500.0
2007-01-03 10:55:00,71.72,71.74,71.66,71.68,19200.0,57.4387,57.4547,57.3906,57.4066,19200.0
2007-01-03 11:00:00,71.69,71.73,71.66,71.72,13800.0,57.4146,57.4467,57.3906,57.4387,13800.0
2007-01-03 11:05:00,71.71,71.75,71.67,71.67,28700.0,57.4307,57.4627,57.3986,57.3986,28700.0
2007-01-03 11:10:00,71.68,71.68,71.66,71.68,13000.0,57.4066,57.4066,57.3906,57.4066,13000.0
2007-01-03 11:15:00,71.68,71.71,71.65,71.68,13800.0,57.4066,57.4307,57.3826,57.4066,13800.0
2007-01-03 11:20:00,71.7,71.79,71.69,71.78,15900.0,57.4226,57.4947,57.4146,57.4867,15900.0
2007-01-03 11:25:00,71.78,71.79,71.65,71.7,23900.0,57.4867,57.4947,57.3826,57.4226,23900.0
2007-01-03 11:30:00,71.7,71.73,71.67,71.67,11700.0,57.4226,57.4467,57.3986,57.3986,11700.0
2007-01-03 11:35:00,71.67,71.68,71.65,71.66,14100.0,57.3986,57.4066,57.3826,57.3906,14100.0
2007-01-03 11:40:00,71.66,71.71,71.64,71.71,10100.0,57.3906,57.4307,57.3746,57.4307,10100.0
2007-01-03 11:45:00,71.71,71.76,71.69,71.7,11900.0,57.4307,57.4707,57.4146,57.4226,11900.0
2007-01-03 11:50:00,71.69,71.74,71.68,71.68,7900.0,57.4146,57.4547,57.4066,57.4066,7900.0
2007-01-03 11:55:00,71.68,71.7,71.66,71.67,5200.0,57.4066,57.4226,57.3906,57.3986,5200.0
2007-01-03 12:00:00,71.67,71.69,71.66,71.68,13500.0,57.3986,57.4146,57.3906,57.4066,13500.0
2007-01-03 12:05:00,71.68,71.69,71.64,71.64,13900.0,57.4066,57.4146,57.3746,57.3746,13900.0
2007-01-03 12:10:00,71.65,71.65,71.62,71.62,13400.0,57.3826,57.3826,57.3586,57.3586,13400.0
2007-01-03 12:15:00,71.63,71.65,71.62,71.65,18700.0,57.3666,57.3826,57.3586,57.3826,18700.0
2007-01-03 12:20:00,71.65,71.66,71.63,71.65,10300.0,57.3826,57.3906,57.3666,57.3826,10300.0
2007-01-03 12:25:00,71.66,71.67,71.61,71.61,8400.0,57.3906,57.3986,57.3506,57.3506,8400.0
2007-01-03 12:30:00,71.61,71.61,71.54,71.59,16700.0,57.3506,57.3506,57.2945,57.3345,16700.0
2007-01-03 12:35:00,71.6,71.6,71.59,71.59,4900.0,57.3426,57.3426,57.3345,57.3345,4900.0
2007-01-03 12:40:00,71.6,71.61,71.59,71.61,17200.0,57.3426,57.3506,57.3345,57.3506,17200.0
2007-01-03 12:45:00,71.61,71.62,71.54,71.55,14700.0,57.3506,57.3586,57.2945,57.3025,14700.0
2007-01-03 12:50:00,71.55,71.56,71.53,71.53,7300.0,57.3025,57.3105,57.2865,57.2865,7300.0
2007-01-03 12:55:00,71.54,71.58,71.54,71.58,9200.0,57.2945,57.3265,57.2945,57.3265,9200.0
2007-01-03 13:00:00,71.58,71.6,71.57,71.59,10200.0,57.3265,57.3426,57.3185,57.3345,10200.0
2007-01-03 13:05:00,71.59,71.61,71.58,71.61,14600.0,57.3345,57.3506,57.3265,57.3506,14600.0
2007-01-03 13:10:00,71.61,71.62,71.6,71.62,3500.0,57.3506,57.3586,57.3426,57.3586,3500.0
2007-01-03 13:15:00,71.62,71.62,71.59,71.59,11300.0,57.3586,57.3586,57.3345,57.3345,11300.0
2007-01-03 13:20:00,71.59,71.6,71.59,71.59,6000.0,57.3345,57.3426,57.3345,57.3345,6000.0
2007-01-03 13:25:00,71.59,71.59,71.52,71.53,16200.0,57.3345,57.3345,57.2785,57.2865,16200.0
2007-01-03 13:30:00,71.51,71.53,71.46,71.49,24500.0,57.2705,57.2865,57.2304,57.2545,24500.0
2007-01-03 13:35:00,71.47,71.47,71.34,71.35,15400.0,57.2384,57.2384,57.1343,57.1423,15400.0
2007-01-03 13:40:00,71.36,71.37,71.28,71.3,13000.0,57.1503,57.1584,57.0863,57.1023,13000.0
2007-01-03 13:45:00,71.3,71.3,71.18,71.19,11500.0,57.1023,57.1023,57.0062,57.0142,11500.0
2007-01-03 13:50:00,71.19,71.19,71.07,71.08,11000.0,57.0142,57.0142,56.9181,56.9261,11000.0
2007-01-03 13:55:00,71.07,71.07,70.99,71.0,24600.0,56.9181,56.9181,56.854,56.862,24600.0
2007-01-03 14:00:00,71.0,71.02,70.92,70.94,62800.0,56.862,56.878,56.798,56.814,62800.0
2007-01-03 14:05:00,70.95,70.95,70.79,70.82,20600.0,56.822,56.822,56.6938,56.7179,20600.0
2007-01-03 14:10:00,70.83,70.83,70.6,70.66,32200.0,56.7259,56.7259,56.5417,56.5897,32200.0
2007-01-03 14:15:00,70.64,70.69,70.41,70.43,20400.0,56.5737,56.6138,56.3895,56.4055,20400.0
2007-01-03 14:20:00,70.46,70.49,70.39,70.48,20100.0,56.4296,56.4536,56.3735,56.4456,20100.0
2007-01-03 14:25:00,70.49,70.56,70.44,70.45,65800.0,56.4536,56.5096,56.4135,56.4216,65800.0
2007-01-03 14:30:00,70.46,70.46,70.31,70.33,31200.0,56.4296,56.4296,56.3094,56.3254,31200.0
2007-01-03 14:35:00,70.33,70.36,70.23,70.32,24100.0,56.3254,56.3495,56.2454,56.3174,24100.0
2007-01-03 14:40:00,70.31,70.31,69.99,70.02,25600.0,56.3094,56.3094,56.0531,56.0772,25600.0
2007-01-03 14:45:00,69.99,70.05,69.85,70.02,15700.0,56.0531,56.1012,55.941,56.0772,15700.0
2007-01-03 14:50:00,70.03,70.04,69.93,70.02,11400.0,56.0852,56.0932,56.0051,56.0772,11400.0
2007-01-03 14:55:00,70.02,70.04,69.74,69.86,20200.0,56.0772,56.0932,55.8529,55.949,20200.0
2007-01-03 15:00:00,69.86,69.93,69.77,69.86,11900.0,55.949,56.0051,55.877,55.949,11900.0
2007-01-03 15:05:00,69.86,70.04,69.86,70.03,14700.0,55.949,56.0932,55.949,56.0852,14700.0
2007-01-03 15:10:00,70.03,70.03,69.88,70.01,12500.0,56.0852,56.0852,55.9651,56.0692,12500.0
2007-01-03 15:15:00,70.02,70.1,69.98,69.98,16500.0,56.0772,56.1412,56.0451,56.0451,16500.0
2007-01-03 15:20:00,69.98,70.04,69.97,70.03,20900.0,56.0451,56.0932,56.0371,56.0852,20900.0
2007-01-03 15:25:00,70.04,70.16,70.04,70.11,14800.0,56.0932,56.1893,56.0932,56.1493,14800.0
2007-01-03 15:30:00,70.12,70.2,70.11,70.19,12000.0,56.1573,56.2213,56.1493,56.2133,12000.0
2007-01-03 15:35:00,70.2,70.3,70.2,70.28,14500.0,56.2213,56.3014,56.2213,56.2854,14500.0
2007-01-03 15:40:00,70.28,70.29,70.19,70.19,30600.0,56.2854,56.2934,56.2133,56.2133,30600.0
2007-01-03 15:45:00,70.21,70.29,70.19,70.27,16600.0,56.2293,56.2934,56.2133,56.2774,16600.0
2007-01-03 15:50:00,70.27,70.38,70.23,70.25,31700.0,56.2774,56.3655,56.2454,56.2614,31700.0
2007-01-03 15:55:00,70.22,70.28,70.2,70.23,16000.0,56.2374,56.2854,56.2213,56.2454,16000.0
2007-01-04 09:30:00,70.33,70.47,69.53,69.54,43700.0,56.3254,56.4376,55.6847,55.6928,43700.0
2007-01-04 09:35:00,69.54,70.51,69.45,70.32,28300.0,55.6928,56.4696,55.6207,56.3174,28300.0
2007-01-04 09:40:00,70.27,70.32,70.06,70.23,10200.0,56.2774,56.3174,56.1092,56.2454,10200.0
2007-01-04 09:45:00,70.24,70.4,70.24,70.4,8900.0,56.2534,56.3815,56.2534,56.3815,8900.0
2007-01-04 09:50:00,70.4,70.41,70.38,70.38,9200.0,56.3815,56.3895,56.3655,56.3655,9200.0
2007-01-04 09:55:00,70.39,70.43,70.26,70.26,9500.0,56.3735,56.4055,56.2694,56.2694,9500.0
2007-01-04 10:00:00,70.21,70.5,70.12,70.2,26700.0,56.2293,56.4616,56.1573,56.2213,26700.0
2007-01-04 10:05:00,70.14,70.14,69.89,70.0,18300.0,56.1733,56.1733,55.9731,56.0612,18300.0
2007-01-04 10:10:00,69.97,69.98,69.8,69.8,7100.0,56.0371,56.0451,55.901,55.901,7100.0
2007-01-04 10:15:00,69.82,69.96,69.8,69.89,4500.0,55.917,56.0291,55.901,55.9731,4500.0
2007-01-04 10:20:00,69.83,69.89,69.82,69.85,1800.0,55.925,55.9731,55.917,55.941,1800.0
2007-01-04 10:25:00,69.81,69.83,69.63,69.73,26600.0,55.909,55.925,55.7648,55.8449,26600.0
2007-01-04 10:30:00,69.73,69.97,69.69,69.96,4500.0,55.8449,56.0371,55.8129,56.0291,4500.0
2007-01-04 10:35:00,69.94,69.94,69.69,69.69,8400.0,56.0131,56.0131,55.8129,55.8129,8400.0
2007-01-04 10:40:00,69.66,69.88,69.59,69.84,13300.0,55.7889,55.9651,55.7328,55.933,13300.0
2007-01-04 10:45:00,69.85,70.07,69.81,70.0,12400.0,55.941,56.1172,55.909,56.0612,12400.0
2007-01-04 10:50:00,69.94,70.11,69.94,70.06,12800.0,56.0131,56.1493,56.0131,56.1092,12800.0
2007-01-04 10:55:00,70.1,70.1,70.0,70.01,10000.0,56.1412,56.1412,56.0612,56.0692,10000.0
2007-01-04 11:00:00,70.01,70.19,70.01,70.19,15300.0,56.0692,56.2133,56.0692,56.2133,15300.0
2007-01-04 11:05:00,70.19,70.26,70.15,70.26,6600.0,56.2133,56.2694,56.1813,56.2694,6600.0
2007-01-04 11:10:00,70.27,70.27,70.13,70.13,10000.0,56.2774,56.2774,56.1653,56.1653,10000.0
2007-01-04 11:15:00,70.11,70.14,69.98,70.13,17300.0,56.1493,56.1733,56.0451,56.1653,17300.0
2007-01-04 11:20:00,70.06,70.13,70.06,70.12,8000.0,56.1092,56.1653,56.1092,56.1573,8000.0
2007-01-04 11:25:00,70.09,70.11,70.05,70.1,3900.0,56.1332,56.1493,56.1012,56.1412,3900.0
2007-01-04 11:30:00,70.09,70.11,70.05,70.11,4700.0,56.1332,56.1493,56.1012,56.1493,4700.0
2007-01-04 11:35:00,70.11,70.2,70.11,70.19,7100.0,56.1493,56.2213,56.1493,56.2133,7100.0
2007-01-04 11:40:00,70.19,70.23,70.14,70.19,5600.0,56.2133,56.2454,56.1733,56.2133,5600.0
2007-01-04 11:45:00,70.2,70.26,70.14,70.2,9200.0,56.2213,56.2694,56.1733,56.2213,9200.0
2007-01-04 11:50:00,70.26,70.31,70.25,70.25,4700.0,56.2694,56.3094,56.2614,56.2614,4700.0
2007-01-04 11:55:00,70.25,70.25,70.17,70.17,3700.0,56.2614,56.2614,56.1973,56.1973,3700.0
2007-01-04 12:00:00,70.17,70.18,70.12,70.13,13300.0,56.1973,56.2053,56.1573,56.1653,13300.0
2007-01-04 12:05:00,70.13,70.14,70.06,70.06,7000.0,56.1653,56.1733,56.1092,56.1092,7000.0
2007-01-04 12:10:00,70.06,70.06,69.95,70.0,9600.0,56.1092,56.1092,56.0211,56.0612,9600.0
2007-01-04 12:15:00,70.0,70.01,69.92,69.96,4900.0,56.0612,56.0692,55.9971,56.0291,4900.0
2007-01-04 12:20:00,69.95,69.95,69.82,69.83,6300.0,56.0211,56.0211,55.917,55.925,6300.0
2007-01-04 12:25:00,69.85,69.85,69.77,69.81,7700.0,55.941,55.941,55.877,55.909,7700.0
2007-01-04 12:30:00,69.81,69.96,69.8,69.95,11000.0,55.909,56.0291,55.901,56.0211,11000.0
2007-01-04 12:35:00,69.96,70.0,69.91,69.92,5000.0,56.0291,56.0612,55.9891,55.9971,5000.0
2007-01-04 12:40:00,69.92,69.92,69.84,69.84,5400.0,55.9971,55.9971,55.933,55.933,5400.0
2007-01-04 12:45:00,69.85,69.85,69.74,69.74,5400.0,55.941,55.941,55.8529,55.8529,5400.0
2007-01-04 12:50:00,69.74,69.79,69.69,69.78,8700.0,55.8529,55.893,55.8129,55.885,8700.0
2007-01-04 12:55:00,69.79,69.81,69.79,69.79,3500.0,55.893,55.909,55.893,55.893,3500.0
2007-01-04 13:00:00,69.81,69.83,69.77,69.81,5700.0,55.909,55.925,55.877,55.909,5700.0
2007-01-04 13:05:00,69.79,69.79,69.73,69.74,7000.0,55.893,55.893,55.8449,55.8529,7000.0
2007-01-04 13:10:00,69.74,69.75,69.71,69.71,7400.0,55.8529,55.8609,55.8289,55.8289,7400.0
2007-01-04 13:15:00,69.71,69.71,69.66,69.66,14200.0,55.8289,55.8289,55.7889,55.7889,14200.0
2007-01-04 13:20:00,69.67,69.69,69.63,69.65,17100.0,55.7969,55.8129,55.7648,55.7809,17100.0
2007-01-04 13:25:00,69.64,69.65,69.58,69.65,13200.0,55.7728,55.7809,55.7248,55.7809,13200.0
2007-01-04 13:30:00,69.64,69.65,69.6,69.62,4400.0,55.7728,55.7809,55.7408,55.7568,4400.0
2007-01-04 13:35:00,69.61,69.75,69.61,69.7,13300.0,55.7488,55.8609,55.7488,55.8209,13300.0
2007-01-04 13:40:00,69.7,69.76,69.69,69.7,12500.0,55.8209,55.8689,55.8129,55.8209,12500.0
2007-01-04 13:45:00,69.68,69.68,69.58,69.58,17800.0,55.8049,55.8049,55.7248,55.7248,17800.0
2007-01-04 13:50:00,69.59,69.75,69.58,69.71,27800.0,55.7328,55.8609,55.7248,55.8289,27800.0
2007-01-04 13:55:00,69.7,69.76,69.64,69.71,7100.0,55.8209,55.8689,55.7728,55.8289,7100.0
2007-01-04 14:00:00,69.74,69.83,69.73,69.75,6600.0,55.8529,55.925,55.8449,55.8609,6600.0
2007-01-04 14:05:00,69.75,69.81,69.66,69.77,10900.0,55.8609,55.909,55.7889,55.877,10900.0
2007-01-04 14:10:00,69.78,69.92,69.77,69.83,12600.0,55.885,55.9971,55.877,55.925,12600.0
2007-01-04 14:15:00,69.83,70.0,69.83,70.0,4300.0,55.925,56.0612,55.925,56.0612,4300.0
2007-01-04 14:20:00,69.99,69.99,69.79,69.84,9400.0,56.0531,56.0531,55.893,55.933,9400.0
2007-01-04 14:25:00,69.84,69.84,69.8,69.81,6300.0,55.933,55.933,55.901,55.909,6300.0
2007-01-04 14:30:00,69.82,70.01,69.8,69.92,15400.0,55.917,56.0692,55.901,55.9971,15400.0
2007-01-04 14:35:00,69.95,69.95,69.88,69.88,4400.0,56.0211,56.0211,55.9651,55.9651,4400.0
2007-01-04 14:40:00,69.88,70.02,69.86,69.96,7800.0,55.9651,56.0772,55.949,56.0291,7800.0
2007-01-04 14:45:00,69.96,70.07,69.96,70.06,6100.0,56.0291,56.1172,56.0291,56.1092,6100.0
2007-01-04 14:50:00,70.06,70.18,69.98,70.15,24400.0,56.1092,56.2053,56.0451,56.1813,24400.0
2007-01-04 14:55:00,70.15,70.19,70.09,70.17,11200.0,56.1813,56.2133,56.1332,56.1973,11200.0
2007-01-04 15:00:00,70.17,70.17,70.05,70.05,21500.0,56.1973,56.1973,56.1012,56.1012,21500.0
2007-01-04 15:05:00,70.04,70.19,70.03,70.17,13800.0,56.0932,56.2133,56.0852,56.1973,13800.0
2007-01-04 15:10:00,70.16,70.16,69.98,69.99,24600.0,56.1893,56.1893,56.0451,56.0531,24600.0
2007-01-04 15:15:00,69.99,70.02,69.83,69.9,21700.0,56.0531,56.0772,55.925,55.9811,21700.0
2007-01-04 15:20:00,69.89,69.95,69.88,69.91,20700.0,55.9731,56.0211,55.9651,55.9891,20700.0
2007-01-04 15:25:00,69.89,69.94,69.89,69.9,15400.0,55.9731,56.0131,55.9731,55.9811,15400.0
2007-01-04 15:30:00,69.9,70.01,69.9,69.98,19000.0,55.9811,56.0692,55.9811,56.0451,19000.0
2007-01-04 15:35:00,69.98,70.01,69.98,70.01,12300.0,56.0451,56.0692,56.0451,56.0692,12300.0
2007-01-04 15:40:00,70.01,70.03,69.98,69.99,18900.0,56.0692,56.0852,56.0451,56.0531,18900.0
2007-01-04 15:45:00,69.99,69.99,69.87,69.87,12500.0,56.0531,56.0531,55.957,55.957,12500.0
2007-01-04 15:50:00,69.85,69.93,69.85,69.9,21900.0,55.941,56.0051,55.941,55.9811,21900.0
2007-01-04 15:55:00,69.89,69.9,69.8,69.8,46900.0,55.9731,55.9811,55.901,55.901,46900.0
2007-01-05 09:30:00,69.35,69.4,69.03,69.15,27600.0,55.5406,55.5806,55.2843,55.3804,27600.0
2007-01-05 09:35:00,69.13,69.39,69.13,69.39,10100.0,55.3644,55.5726,55.3644,55.5726,10100.0
2007-01-05 09:40:00,69.39,69.42,69.07,69.1,15900.0,55.5726,55.5967,55.3163,55.3404,15900.0
2007-01-05 09:45:00,69.08,69.19,69.05,69.1,15100.0,55.3244,55.4125,55.3003,55.3404,15100.0
2007-01-05 09:50:00,69.1,69.12,68.87,68.88,20700.0,55.3404,55.3564,55.1562,55.1642,20700.0
2007-01-05 09:55:00,68.89,69.09,68.81,69.04,26800.0,55.1722,55.3324,55.1081,55.2923,26800.0
2007-01-05 10:00:00,69.0,69.32,69.0,69.22,13400.0,55.2603,55.5166,55.2603,55.4365,13400.0
2007-01-05 10:05:00,69.2,69.42,69.17,69.17,31500.0,55.4205,55.5967,55.3964,55.3964,31500.0
2007-01-05 10:10:00,69.22,69.24,69.05,69.15,9900.0,55.4365,55.4525,55.3003,55.3804,9900.0
2007-01-05 10:15:00,69.09,69.21,69.06,69.2,12800.0,55.3324,55.4285,55.3083,55.4205,12800.0
2007-01-05 10:20:00,69.18,69.2,69.14,69.2,9200.0,55.4044,55.4205,55.3724,55.4205,9200.0
2007-01-05 10:25:00,69.2,69.29,69.18,69.29,9600.0,55.4205,55.4925,55.4044,55.4925,9600.0
2007-01-05 10:30:00,69.24,69.32,69.16,69.3,7600.0,55.4525,55.5166,55.3884,55.5005,7600.0
2007-01-05 10:35:00,69.26,69.36,69.26,69.36,4400.0,55.4685,55.5486,55.4685,55.5486,4400.0
2007-01-05 10:40:00,69.34,69.41,69.33,69.33,4100.0,55.5326,55.5886,55.5246,55.5246,4100.0
2007-01-05 10:45:00,69.34,69.35,69.22,69.24,5900.0,55.5326,55.5406,55.4365,55.4525,5900.0
2007-01-05 10:50:00,69.23,69.36,69.22,69.33,8500.0,55.4445,55.5486,55.4365,55.5246,8500.0
2007-01-05 10:55:00,69.36,69.37,69.29,69.29,4900.0,55.5486,55.5566,55.4925,55.4925,4900.0
2007-01-05 11:00:00,69.3,69.3,69.25,69.25,4900.0,55.5005,55.5005,55.4605,55.4605,4900.0
2007-01-05 11:05:00,69.26,69.26,69.1,69.16,14900.0,55.4685,55.4685,55.3404,55.3884,14900.0
2007-01-05 11:10:00,69.16,69.18,69.07,69.14,17000.0,55.3884,55.4044,55.3163,55.3724,17000.0
2007-01-05 11:15:00,69.14,69.16,69.1,69.15,6400.0,55.3724,55.3884,55.3404,55.3804,6400.0
2007-01-05 11:20:00,69.15,69.22,69.15,69.21,6000.0,55.3804,55.4365,55.3804,55.4285,6000.0
2007-01-05 11:25:00,69.21,69.21,69.02,69.02,11800.0,55.4285,55.4285,55.2763,55.2763,11800.0
2007-01-05 11:30:00,69.03,69.13,69.03,69.12,9800.0,55.2843,55.3644,55.2843,55.3564,9800.0
2007-01-05 11:35:00,69.11,69.26,69.09,69.25,3900.0,55.3484,55.4685,55.3324,55.4605,3900.0
2007-01-05 11:40:00,69.25,69.25,69.17,69.22,4800.0,55.4605,55.4605,55.3964,55.4365,4800.0
2007-01-05 11:45:00,69.23,69.32,69.18,69.25,13100.0,55.4445,55.5166,55.4044,55.4605,13100.0
2007-01-05 11:50:00,69.25,69.29,69.18,69.27,19400.0,55.4605,55.4925,55.4044,55.4765,19400.0
2007-01-05 11:55:00,69.28,69.32,69.25,69.31,7800.0,55.4845,55.5166,55.4605,55.5086,7800.0
2007-01-05 12:00:00,69.28,69.31,69.19,69.2,6400.0,55.4845,55.5086,55.4125,55.4205,6400.0
2007-01-05 12:05:00,69.16,69.26,69.16,69.26,6500.0,55.3884,55.4685,55.3884,55.4685,6500.0
2007-01-05 12:10:00,69.26,69.3,69.15,69.17,4800.0,55.4685,55.5005,55.3804,55.3964,4800.0
2007-01-05 12:15:00,69.17,69.19,69.11,69.15,3300.0,55.3964,55.4125,55.3484,55.3804,3300.0
2007-01-05 12:20:00,69.15,69.17,69.08,69.15,6800.0,55.3804,55.3964,55.3244,55.3804,6800.0
2007-01-05 12:25:00,69.12,69.18,69.12,69.18,2500.0,55.3564,55.4044,55.3564,55.4044,2500.0
2007-01-05 12:30:00,69.17,69.19,69.16,69.18,2900.0,55.3964,55.4125,55.3884,55.4044,2900.0
2007-01-05 12:35:00,69.18,69.25,69.16,69.25,5700.0,55.4044,55.4605,55.3884,55.4605,5700.0
2007-01-05 12:40:00,69.25,69.29,69.24,69.28,5100.0,55.4605,55.4925,55.4525,55.4845,5100.0
2007-01-05 12:45:00,69.28,69.3,69.2,69.2,3700.0,55.4845,55.5005,55.4205,55.4205,3700.0
2007-01-05 12:50:00,69.2,69.21,69.11,69.14,8300.0,55.4205,55.4285,55.3484,55.3724,8300.0
2007-01-05 12:55:00,69.12,69.12,69.03,69.03,4700.0,55.3564,55.3564,55.2843,55.2843,4700.0
2007-01-05 13:00:00,69.05,69.06,68.97,68.99,13800.0,55.3003,55.3083,55.2363,55.2523,13800.0
2007-01-05 13:05:00,68.99,69.03,68.96,68.96,10100.0,55.2523,55.2843,55.2283,55.2283,10100.0
2007-01-05 13:10:00,68.94,68.99,68.94,68.97,3900.0,55.2122,55.2523,55.2122,55.2363,3900.0
2007-01-05 13:15:00,68.95,69.01,68.92,69.01,7000.0,55.2202,55.2683,55.1962,55.2683,7000.0
2007-01-05 13:20:00,69.01,69.03,68.99,69.03,4800.0,55.2683,55.2843,55.2523,55.2843,4800.0
2007-01-05 13:25:00,69.03,69.1,69.0,69.03,7700.0,55.2843,55.3404,55.2603,55.2843,7700.0
2007-01-05 13:30:00,69.04,69.05,68.91,68.91,13900.0,55.2923,55.3003,55.1882,55.1882,13900.0
2007-01-05 13:35:00,68.92,68.95,68.9,68.9,5400.0,55.1962,55.2202,55.1802,55.1802,5400.0
2007-01-05 13:40:00,68.91,68.95,68.91,68.94,5300.0,55.1882,55.2202,55.1882,55.2122,5300.0
2007-01-05 13:45:00,68.94,68.98,68.92,68.98,5700.0,55.2122,55.2443,55.1962,55.2443,5700.0
2007-01-05 13:50:00,68.98,69.01,68.92,68.98,14400.0,55.2443,55.2683,55.1962,55.2443,14400.0
2007-01-05 13:55:00,68.97,68.99,68.94,68.95,2900.0,55.2363,55.2523,55.2122,55.2202,2900.0
2007-01-05 14:00:00,68.95,69.04,68.95,69.0,5500.0,55.2202,55.2923,55.2202,55.2603,5500.0
2007-01-05 14:05:00,68.99,69.0,68.9,68.95,16100.0,55.2523,55.2603,55.1802,55.2202,16100.0
2007-01-05 14:10:00,68.97,69.0,68.95,68.96,7500.0,55.2363,55.2603,55.2202,55.2283,7500.0
2007-01-05 14:15:00,68.98,69.03,68.96,69.0,10700.0,55.2443,55.2843,55.2283,55.2603,10700.0
2007-01-05 14:20:00,69.02,69.03,68.95,68.97,4000.0,55.2763,55.2843,55.2202,55.2363,4000.0
2007-01-05 14:25:00,68.97,68.98,68.9,68.98,14500.0,55.2363,55.2443,55.1802,55.2443,14500.0
2007-01-05 14:30:00,68.96,69.02,68.96,69.0,4500.0,55.2283,55.2763,55.2283,55.2603,4500.0
2007-01-05 14:35:00,69.0,69.02,68.93,68.93,6200.0,55.2603,55.2763,55.2042,55.2042,6200.0
2007-01-05 14:40:00,68.92,68.93,68.82,68.85,20900.0,55.1962,55.2042,55.1161,55.1402,20900.0
2007-01-05 14:45:00,68.86,68.88,68.84,68.88,4500.0,55.1482,55.1642,55.1321,55.1642,4500.0
2007-01-05 14:50:00,68.88,68.9,68.82,68.88,11200.0,55.1642,55.1802,55.1161,55.1642,11200.0
2007-01-05 14:55:00,68.89,68.91,68.86,68.87,8200.0,55.1722,55.1882,55.1482,55.1562,8200.0
2007-01-05 15:00:00,68.84,68.88,68.76,68.88,13800.0,55.1321,55.1642,55.0681,55.1642,13800.0
2007-01-05 15:05:00,68.88,69.01,68.82,68.96,12300.0,55.1642,55.2683,55.1161,55.2283,12300.0
2007-01-05 15:10:00,68.96,68.97,68.92,68.95,11900.0,55.2283,55.2363,55.1962,55.2202,11900.0
2007-01-05 15:15:00,68.95,68.95,68.88,68.91,8900.0,55.2202,55.2202,55.1642,55.1882,8900.0
2007-01-05 15:20:00,68.91,68.92,68.8,68.88,27100.0,55.1882,55.1962,55.1001,55.1642,27100.0
2007-01-05 15:25:00,68.88,68.88,68.82,68.85,24100.0,55.1642,55.1642,55.1161,55.1402,24100.0
2007-01-05 15:30:00,68.85,68.88,68.8,68.81,24900.0,55.1402,55.1642,55.1001,55.1081,24900.0
2007-01-05 15:35:00,68.81,68.84,68.76,68.79,18600.0,55.1081,55.1321,55.0681,55.0921,18600.0
2007-01-05 15:40:00,68.79,68.87,68.78,68.79,22700.0,55.0921,55.1562,55.0841,55.0921,22700.0
2007-01-05 15:45:00,68.79,68.83,68.77,68.8,23200.0,55.0921,55.1241,55.0761,55.1001,23200.0
2007-01-05 15:50:00,68.79,68.89,68.79,68.88,16000.0,55.0921,55.1722,55.0921,55.1642,16000.0
2007-01-05 15:55:00,68.9,68.92,68.76,68.79,23300.0,55.1802,55.1962,55.0681,55.0921,23300.0
2007-01-08 09:30:00,68.77,68.77,68.51,68.57,25900.0,55.0761,55.0761,54.8679,54.9159,25900.0
2007-01-08 09:35:00,68.55,68.67,68.39,68.45,20200.0,54.8999,54.996,54.7718,54.8198,20200.0
2007-01-08 09:40:00,68.45,68.66,68.43,68.55,10000.0,54.8198,54.988,54.8038,54.8999,10000.0
2007-01-08 09:45:00,68.59,68.7,68.44,68.65,19200.0,54.9319,55.02,54.8118,54.98,19200.0
2007-01-08 09:50:00,68.66,68.7,68.54,68.62,19800.0,54.988,55.02,54.8919,54.956,19800.0
2007-01-08 09:55:00,68.62,68.65,68.5,68.51,14300.0,54.956,54.98,54.8598,54.8679,14300.0
2007-01-08 10:00:00,68.55,68.73,68.55,68.7,10600.0,54.8999,55.044,54.8999,55.02,10600.0
2007-01-08 10:05:00,68.69,68.71,68.45,68.51,15700.0,55.012,55.028,54.8198,54.8679,15700.0
2007-01-08 10:10:00,68.49,68.6,68.45,68.45,11500.0,54.8518,54.9399,54.8198,54.8198,11500.0
2007-01-08 10:15:00,68.45,68.46,68.25,68.28,16600.0,54.8198,54.8278,54.6596,54.6837,16600.0
2007-01-08 10:20:00,68.31,68.5,68.28,68.47,13200.0,54.7077,54.8598,54.6837,54.8358,13200.0
2007-01-08 10:25:00,68.43,68.5,68.33,68.33,11100.0,54.8038,54.8598,54.7237,54.7237,11100.0
2007-01-08 10:30:00,68.33,68.37,68.33,68.34,14300.0,54.7237,54.7557,54.7237,54.7317,14300.0
2007-01-08 10:35:00,68.33,68.37,68.29,68.29,19300.0,54.7237,54.7557,54.6917,54.6917,19300.0
2007-01-08 10:40:00,68.26,68.59,68.26,68.45,17800.0,54.6676,54.9319,54.6676,54.8198,17800.0
2007-01-08 10:45:00,68.47,68.62,68.46,68.59,7500.0,54.8358,54.956,54.8278,54.9319,7500.0
2007-01-08 10:50:00,68.59,68.69,68.58,68.66,3600.0,54.9319,55.012,54.9239,54.988,3600.0
2007-01-08 10:55:00,68.66,68.67,68.42,68.44,4400.0,54.988,54.996,54.7958,54.8118,4400.0
2007-01-08 11:00:00,68.42,68.62,68.42,68.62,2800.0,54.7958,54.956,54.7958,54.956,2800.0
2007-01-08 11:05:00,68.62,68.63,68.59,68.62,3000.0,54.956,54.964,54.9319,54.956,3000.0
2007-01-08 11:10:00,68.62,68.7,68.52,68.68,9100.0,54.956,55.02,54.8759,55.004,9100.0
2007-01-08 11:15:00,68.65,68.8,68.65,68.78,9100.0,54.98,55.1001,54.98,55.0841,9100.0
2007-01-08 11:20:00,68.79,69.05,68.78,68.99,23000.0,55.0921,55.3003,55.0841,55.2523,23000.0
2007-01-08 11:25:00,68.97,69.01,68.85,68.95,16800.0,55.2363,55.2683,55.1402,55.2202,16800.0
2007-01-08 11:30:00,68.97,68.98,68.9,68.94,5100.0,55.2363,55.2443,55.1802,55.2122,5100.0
2007-01-08 11:35:00,68.92,69.07,68.85,68.91,10300.0,55.1962,55.3163,55.1402,55.1882,10300.0
2007-01-08 11:40:00,68.96,69.08,68.95,69.04,7500.0,55.2283,55.3244,55.2202,55.2923,7500.0
2007-01-08 11:45:00,69.05,69.1,68.98,69.07,5300.0,55.3003,55.3404,55.2443,55.3163,5300.0
2007-01-08 11:50:00,69.07,69.08,68.93,68.95,8100.0,55.3163,55.3244,55.2042,55.2202,8100.0
2007-01-08 11:55:00,68.93,69.09,68.92,68.93,7000.0,55.2042,55.3324,55.1962,55.2042,7000.0
2007-01-08 12:00:00,68.91,68.92,68.78,68.83,8000.0,55.1882,55.1962,55.0841,55.1241,8000.0
2007-01-08 12:05:00,68.82,68.94,68.82,68.92,4300.0,55.1161,55.2122,55.1161,55.1962,4300.0
2007-01-08 12:10:00,68.92,68.92,68.86,68.89,2900.0,55.1962,55.1962,55.1482,55.1722,2900.0
2007-01-08 12:15:00,68.89,68.89,68.75,68.76,4400.0,55.1722,55.1722,55.0601,55.0681,4400.0
2007-01-08 12:20:00,68.77,68.77,68.65,68.65,4400.0,55.0761,55.0761,54.98,54.98,4400.0
2007-01-08 12:25:00,68.65,68.69,68.6,68.64,5800.0,54.98,55.012,54.9399,54.972,5800.0
2007-01-08 12:30:00,68.65,68.77,68.65,68.75,3700.0,54.98,55.0761,54.98,55.0601,3700.0
2007-01-08 12:35:00,68.77,68.8,68.69,68.69,5700.0,55.0761,55.1001,55.012,55.012,5700.0
2007-01-08 12:40:00,68.69,68.69,68.59,68.59,3900.0,55.012,55.012,54.9319,54.9319,3900.0
2007-01-08 12:45:00,68.56,68.63,68.5,68.58,6100.0,54.9079,54.964,54.8598,54.9239,6100.0
2007-01-08 12:50:00,68.59,68.65,68.58,68.61,2200.0,54.9319,54.98,54.9239,54.9479,2200.0
2007-01-08 12:55:00,68.63,68.66,68.61,68.61,2500.0,54.964,54.988,54.9479,54.9479,2500.0
2007-01-08 13:00:00,68.61,68.61,68.44,68.47,5400.0,54.9479,54.9479,54.8118,54.8358,5400.0
2007-01-08 13:05:00,68.48,68.53,68.46,68.53,4100.0,54.8438,54.8839,54.8278,54.8839,4100.0
2007-01-08 13:10:00,68.52,68.55,68.52,68.53,1800.0,54.8759,54.8999,54.8759,54.8839,1800.0
2007-01-08 13:15:00,68.52,68.63,68.48,68.63,4700.0,54.8759,54.964,54.8438,54.964,4700.0
2007-01-08 13:20:00,68.6,68.6,68.47,68.47,4000.0,54.9399,54.9399,54.8358,54.8358,4000.0
2007-01-08 13:25:00,68.46,68.53,68.45,68.53,5000.0,54.8278,54.8839,54.8198,54.8839,5000.0
2007-01-08 13:30:00,68.54,68.59,68.52,68.55,8500.0,54.8919,54.9319,54.8759,54.8999,8500.0
2007-01-08 13:35:00,68.55,68.56,68.52,68.53,4900.0,54.8999,54.9079,54.8759,54.8839,4900.0
2007-01-08 13:40:00,68.53,68.67,68.53,68.53,22000.0,54.8839,54.996,54.8839,54.8839,22000.0
2007-01-08 13:45:00,68.5,68.75,68.48,68.68,15300.0,54.8598,55.0601,54.8438,55.004,15300.0
2007-01-08 13:50:00,68.69,68.76,68.68,68.72,5800.0,55.012,55.0681,55.004,55.036,5800.0
2007-01-08 13:55:00,68.73,68.85,68.73,68.76,6700.0,55.044,55.1402,55.044,55.0681,6700.0
2007-01-08 14:00:00,68.76,68.76,68.63,68.67,6000.0,55.0681,55.0681,54.964,54.996,6000.0
2007-01-08 14:05:00,68.67,68.78,68.66,68.75,9500.0,54.996,55.0841,54.988,55.0601,9500.0
2007-01-08 14:10:00,68.74,68.84,68.65,68.82,8200.0,55.0521,55.1321,54.98,55.1161,8200.0
2007-01-08 14:15:00,68.81,68.84,68.77,68.82,4400.0,55.1081,55.1321,55.0761,55.1161,4400.0
2007-01-08 14:20:00,68.77,68.81,68.76,68.8,3800.0,55.0761,55.1081,55.0681,55.1001,3800.0
2007-01-08 14:25:00,68.77,68.87,68.76,68.82,10400.0,55.0761,55.1562,55.0681,55.1161,10400.0
2007-01-08 14:30:00,68.82,68.83,68.73,68.78,3600.0,55.1161,55.1241,55.044,55.0841,3600.0
2007-01-08 14:35:00,68.79,68.82,68.77,68.82,2400.0,55.0921,55.1161,55.0761,55.1161,2400.0
2007-01-08 14:40:00,68.82,68.9,68.82,68.84,6200.0,55.1161,55.1802,55.1161,55.1321,6200.0
2007-01-08 14:45:00,68.84,68.88,68.81,68.88,5200.0,55.1321,55.1642,55.1081,55.1642,5200.0
2007-01-08 14:50:00,68.88,68.88,68.81,68.82,2300.0,55.1642,55.1642,55.1081,55.1161,2300.0
2007-01-08 14:55:00,68.81,68.81,68.76,68.79,4200.0,55.1081,55.1081,55.0681,55.0921,4200.0
2007-01-08 15:00:00,68.79,68.86,68.74,68.86,5900.0,55.0921,55.1482,55.0521,55.1482,5900.0
2007-01-08 15:05:00,68.86,68.98,68.86,68.97,9500.0,55.1482,55.2443,55.1482,55.2363,9500.0
2007-01-08 15:10:00,68.95,69.08,68.94,69.04,18800.0,55.2202,55.3244,55.2122,55.2923,18800.0
2007-01-08 15:15:00,69.06,69.1,69.03,69.09,13200.0,55.3083,55.3404,55.2843,55.3324,13200.0
2007-01-08 15:20:00,69.08,69.09,69.02,69.06,4500.0,55.3244,55.3324,55.2763,55.3083,4500.0
2007-01-08 15:25:00,69.07,69.13,69.06,69.07,5900.0,55.3163,55.3644,55.3083,55.3163,5900.0
2007-01-08 15:30:00,69.07,69.14,69.06,69.11,12900.0,55.3163,55.3724,55.3083,55.3484,12900.0
2007-01-08 15:35:00,69.11,69.11,68.88,68.89,11800.0,55.3484,55.3484,55.1642,55.1722,11800.0
2007-01-08 15:40:00,68.86,68.99,68.85,68.96,14100.0,55.1482,55.2523,55.1402,55.2283,14100.0
2007-01-08 15:45:00,68.95,68.97,68.85,68.87,7900.0,55.2202,55.2363,55.1402,55.1562,7900.0
2007-01-08 15:50:00,68.89,68.89,68.77,68.79,13400.0,55.1722,55.1722,55.0761,55.0921,13400.0
2007-01-08 15:55:00,68.8,68.82,68.71,68.8,26500.0,55.1001,55.1161,55.028,55.1001,26500.0
2007-01-09 09:30:00,68.79,68.79,68.64,68.65,15700.0,55.0921,55.0921,54.972,54.98,15700.0
2007-01-09 09:35:00,68.64,68.8,68.64,68.8,14600.0,54.972,55.1001,54.972,55.1001,14600.0
2007-01-09 09:40:00,68.8,68.99,68.75,68.75,11800.0,55.1001,55.2523,55.0601,55.0601,11800.0
2007-01-09 09:45:00,68.74,68.75,68.59,68.59,8000.0,55.0521,55.0601,54.9319,54.9319,8000.0
2007-01-09 09:50:00,68.58,68.7,68.52,68.68,11100.0,54.9239,55.02,54.8759,55.004,11100.0
2007-01-09 09:55:00,68.68,68.69,68.62,68.68,7400.0,55.004,55.012,54.956,55.004,7400.0
2007-01-09 10:00:00,68.67,68.73,68.62,68.62,18400.0,54.996,55.044,54.956,54.956,18400.0
2007-01-09 10:05:00,68.63,68.66,68.62,68.65,9100.0,54.964,54.988,54.956,54.98,9100.0
2007-01-09 10:10:00,68.64,68.67,68.62,68.62,7700.0,54.972,54.996,54.956,54.956,7700.0
2007-01-09 10:15:00,68.65,68.7,68.63,68.65,6000.0,54.98,55.02,54.964,54.98,6000.0
2007-01-09 10:20:00,68.65,68.67,68.55,68.56,8500.0,54.98,54.996,54.8999,54.9079,8500.0
2007-01-09 10:25:00,68.58,68.7,68.57,68.64,7500.0,54.9239,55.02,54.9159,54.972,7500.0
2007-01-09 10:30:00,68.65,68.7,68.56,68.68,8600.0,54.98,55.02,54.9079,55.004,8600.0
2007-01-09 10:35:00,68.68,68.73,68.66,68.73,10200.0,55.004,55.044,54.988,55.044,10200.0
2007-01-09 10:40:00,68.73,68.75,68.66,68.67,6200.0,55.044,55.0601,54.988,54.996,6200.0
2007-01-09 10:45:00,68.67,68.68,68.62,68.62,6000.0,54.996,55.004,54.956,54.956,6000.0
2007-01-09 10:50:00,68.61,68.64,68.57,68.6,6000.0,54.9479,54.972,54.9159,54.9399,6000.0
2007-01-09 10:55:00,68.6,68.63,68.58,68.63,4900.0,54.9399,54.964,54.9239,54.964,4900.0
2007-01-09 11:00:00,68.63,68.64,68.59,68.6,4500.0,54.964,54.972,54.9319,54.9399,4500.0
2007-01-09 11:05:00,68.58,68.59,68.55,68.55,5900.0,54.9239,54.9319,54.8999,54.8999,5900.0
2007-01-09 11:10:00,68.55,68.56,68.52,68.55,10900.0,54.8999,54.9079,54.8759,54.8999,10900.0
2007-01-09 11:15:00,68.55,68.55,68.38,68.44,15600.0,54.8999,54.8999,54.7637,54.8118,15600.0
2007-01-09 11:20:00,68.47,68.47,68.32,68.39,13900.0,54.8358,54.8358,54.7157,54.7718,13900.0
2007-01-09 11:25:00,68.39,68.39,68.23,68.23,7300.0,54.7718,54.7718,54.6436,54.6436,7300.0
2007-01-09 11:30:00,68.24,68.33,68.21,68.3,9200.0,54.6516,54.7237,54.6276,54.6997,9200.0
2007-01-09 11:35:00,68.31,68.32,68.26,68.32,3900.0,54.7077,54.7157,54.6676,54.7157,3900.0
2007-01-09 11:40:00,68.32,68.34,68.07,68.08,15100.0,54.7157,54.7317,54.5155,54.5235,15100.0
2007-01-09 11:45:00,68.07,68.11,67.95,68.04,20900.0,54.5155,54.5475,54.4194,54.4914,20900.0
2007-01-09 11:50:00,68.05,68.1,67.97,68.06,18600.0,54.4995,54.5395,54.4354,54.5075,18600.0
2007-01-09 11:55:00,68.04,68.06,67.98,67.99,11200.0,54.4914,54.5075,54.4434,54.4514,11200.0
2007-01-09 12:00:00,68.01,68.01,67.95,67.96,11400.0,54.4674,54.4674,54.4194,54.4274,11400.0
2007-01-09 12:05:00,67.97,67.97,67.82,67.97,13200.0,54.4354,54.4354,54.3153,54.4354,13200.0
2007-01-09 12:10:00,67.97,68.02,67.95,67.96,5900.0,54.4354,54.4754,54.4194,54.4274,5900.0
2007-01-09 12:15:00,67.96,68.0,67.96,68.0,4100.0,54.4274,54.4594,54.4274,54.4594,4100.0
2007-01-09 12:20:00,68.0,68.0,67.94,67.94,7800.0,54.4594,54.4594,54.4114,54.4114,7800.0
2007-01-09 12:25:00,67.89,68.0,67.86,68.0,8400.0,54.3713,54.4594,54.3473,54.4594,8400.0
2007-01-09 12:30:00,67.99,67.99,67.9,67.94,7900.0,54.4514,54.4514,54.3793,54.4114,7900.0
2007-01-09 12:35:00,67.94,67.98,67.89,67.92,15800.0,54.4114,54.4434,54.3713,54.3953,15800.0
2007-01-09 12:40:00,67.93,67.99,67.9,67.95,12200.0,54.4034,54.4514,54.3793,54.4194,12200.0
2007-01-09 12:45:00,67.95,67.99,67.89,67.91,10400.0,54.4194,54.4514,54.3713,54.3873,10400.0
2007-01-09 12:50:00,67.91,68.0,67.91,67.92,8100.0,54.3873,54.4594,54.3873,54.3953,8100.0
2007-01-09 12:55:00,67.92,67.96,67.81,67.85,23400.0,54.3953,54.4274,54.3072,54.3393,23400.0
2007-01-09 13:00:00,67.84,67.84,67.72,67.8,20100.0,54.3313,54.3313,54.2352,54.2992,20100.0
2007-01-09 13:05:00,67.79,67.79,67.74,67.75,14500.0,54.2912,54.2912,54.2512,54.2592,14500.0
2007-01-09 13:10:00,67.75,67.83,67.74,67.83,25400.0,54.2592,54.3233,54.2512,54.3233,25400.0
2007-01-09 13:15:00,67.83,67.87,67.82,67.85,9800.0,54.3233,54.3553,54.3153,54.3393,9800.0
2007-01-09 13:20:00,67.86,67.9,67.85,67.87,9600.0,54.3473,54.3793,54.3393,54.3553,9600.0
2007-01-09 13:25:00,67.87,67.9,67.81,67.82,19600.0,54.3553,54.3793,54.3072,54.3153,19600.0
2007-01-09 13:30:00,67.84,67.86,67.83,67.86,7300.0,54.3313,54.3473,54.3233,54.3473,7300.0
2007-01-09 13:35:00,67.86,67.9,67.83,67.89,21100.0,54.3473,54.3793,54.3233,54.3713,21100.0
2007-01-09 13:40:00,67.9,67.91,67.85,67.91,16000.0,54.3793,54.3873,54.3393,54.3873,16000.0
2007-01-09 13:45:00,67.89,67.93,67.86,67.89,24000.0,54.3713,54.4034,54.3473,54.3713,24000.0
2007-01-09 13:50:00,67.87,67.93,67.83,67.92,6200.0,54.3553,54.4034,54.3233,54.3953,6200.0
2007-01-09 13:55:00,67.92,67.92,67.83,67.86,11000.0,54.3953,54.3953,54.3233,54.3473,11000.0
2007-01-09 14:00:00,67.87,67.97,67.86,67.94,27500.0,54.3553,54.4354,54.3473,54.4114,27500.0
2007-01-09 14:05:00,67.95,68.05,67.89,68.04,19800.0,54.4194,54.4995,54.3713,54.4914,19800.0
2007-01-09 14:10:00,68.06,68.06,67.98,68.03,14300.0,54.5075,54.5075,54.4434,54.4834,14300.0
2007-01-09 14:15:00,68.01,68.05,67.94,68.03,17200.0,54.4674,54.4995,54.4114,54.4834,17200.0
2007-01-09 14:20:00,68.04,68.08,68.03,68.04,11600.0,54.4914,54.5235,54.4834,54.4914,11600.0
2007-01-09 14:25:00,68.03,68.15,68.01,68.15,11700.0,54.4834,54.5795,54.4674,54.5795,11700.0
2007-01-09 14:30:00,68.13,68.14,68.05,68.07,9800.0,54.5635,54.5715,54.4995,54.5155,9800.0
2007-01-09 14:35:00,68.07,68.17,68.07,68.17,7300.0,54.5155,54.5956,54.5155,54.5956,7300.0
2007-01-09 14:40:00,68.17,68.19,68.05,68.11,9200.0,54.5956,54.6116,54.4995,54.5475,9200.0
2007-01-09 14:45:00,68.1,68.15,68.08,68.13,6500.0,54.5395,54.5795,54.5235,54.5635,6500.0
2007-01-09 14:50:00,68.13,68.15,68.12,68.14,5000.0,54.5635,54.5795,54.5555,54.5715,5000.0
2007-01-09 14:55:00,68.15,68.24,68.14,68.19,8200.0,54.5795,54.6516,54.5715,54.6116,8200.0
2007-01-09 15:00:00,68.19,68.19,68.11,68.15,10400.0,54.6116,54.6116,54.5475,54.5795,10400.0
2007-01-09 15:05:00,68.15,68.27,68.15,68.18,9000.0,54.5795,54.6756,54.5795,54.6036,9000.0
2007-01-09 15:10:00,68.19,68.2,68.09,68.13,17300.0,54.6116,54.6196,54.5315,54.5635,17300.0
2007-01-09 15:15:00,68.15,68.15,68.05,68.06,17000.0,54.5795,54.5795,54.4995,54.5075,17000.0
2007-01-09 15:20:00,68.08,68.17,68.06,68.16,24400.0,54.5235,54.5956,54.5075,54.5876,24400.0
2007-01-09 15:25:00,68.17,68.27,68.15,68.18,10100.0,54.5956,54.6756,54.5795,54.6036,10100.0
2007-01-09 15:30:00,68.17,68.27,68.15,68.24,28200.0,54.5956,54.6756,54.5795,54.6516,28200.0
2007-01-09 15:35:00,68.24,68.29,68.18,68.26,25000.0,54.6516,54.6917,54.6036,54.6676,25000.0
2007-01-09 15:40:00,68.27,68.41,68.27,68.35,23100.0,54.6756,54.7878,54.6756,54.7397,23100.0
2007-01-09 15:45:00,68.34,68.34,68.18,68.22,12400.0,54.7317,54.7317,54.6036,54.6356,12400.0
2007-01-09 15:50:00,68.19,68.27,68.19,68.22,19000.0,54.6116,54.6756,54.6116,54.6356,19000.0
2007-01-09 15:55:00,68.24,68.26,68.16,68.23,39700.0,54.6516,54.6676,54.5876,54.6436,39700.0
2007-01-10 09:30:00,67.95,67.97,67.67,67.67,15200.0,54.4194,54.4354,54.1951,54.1951,15200.0
2007-01-10 09:35:00,67.73,67.92,67.54,67.66,9100.0,54.2432,54.3953,54.091,54.1871,9100.0
2007-01-10 09:40:00,67.66,67.72,67.57,67.64,9800.0,54.1871,54.2352,54.115,54.1711,9800.0
2007-01-10 09:45:00,67.76,67.82,67.74,67.74,5200.0,54.2672,54.3153,54.2512,54.2512,5200.0
2007-01-10 09:50:00,67.73,67.73,67.58,67.59,6400.0,54.2432,54.2432,54.123,54.1311,6400.0
2007-01-10 09:55:00,67.6,67.93,67.6,67.93,7500.0,54.1391,54.4034,54.1391,54.4034,7500.0
2007-01-10 10:00:00,67.93,68.01,67.86,67.87,7800.0,54.4034,54.4674,54.3473,54.3553,7800.0
2007-01-10 10:05:00,67.88,67.92,67.84,67.88,6000.0,54.3633,54.3953,54.3313,54.3633,6000.0
2007-01-10 10:10:00,67.88,67.88,67.78,67.85,5600.0,54.3633,54.3633,54.2832,54.3393,5600.0
2007-01-10 10:15:00,67.83,68.13,67.83,68.09,8300.0,54.3233,54.5635,54.3233,54.5315,8300.0
2007-01-10 10:20:00,68.12,68.14,68.02,68.09,6400.0,54.5555,54.5715,54.4754,54.5315,6400.0
2007-01-10 10:25:00,68.11,68.13,67.87,68.04,9900.0,54.5475,54.5635,54.3553,54.4914,9900.0
2007-01-10 10:30:00,68.03,68.06,67.98,68.06,9400.0,54.4834,54.5075,54.4434,54.5075,9400.0
2007-01-10 10:35:00,68.06,68.19,68.03,68.19,11100.0,54.5075,54.6116,54.4834,54.6116,11100.0
2007-01-10 10:40:00,68.19,68.28,68.16,68.25,10900.0,54.6116,54.6837,54.5876,54.6596,10900.0
2007-01-10 10:45:00,68.25,68.32,68.25,68.28,4500.0,54.6596,54.7157,54.6596,54.6837,4500.0
2007-01-10 10:50:00,68.28,68.37,68.25,68.36,11300.0,54.6837,54.7557,54.6596,54.7477,11300.0
2007-01-10 10:55:00,68.37,68.4,68.25,68.34,9300.0,54.7557,54.7798,54.6596,54.7317,9300.0
2007-01-10 11:00:00,68.32,68.35,68.26,68.31,6000.0,54.7157,54.7397,54.6676,54.7077,6000.0
2007-01-10 11:05:00,68.29,68.42,68.25,68.28,8100.0,54.6917,54.7958,54.6596,54.6837,8100.0
2007-01-10 11:10:00,68.28,68.31,68.21,68.22,9200.0,54.6837,54.7077,54.6276,54.6356,9200.0
2007-01-10 11:15:00,68.22,68.23,68.17,68.17,10600.0,54.6356,54.6436,54.5956,54.5956,10600.0
2007-01-10 11:20:00,68.16,68.2,68.14,68.16,7800.0,54.5876,54.6196,54.5715,54.5876,7800.0
2007-01-10 11:25:00,68.16,68.21,68.15,68.21,10600.0,54.5876,54.6276,54.5795,54.6276,10600.0
2007-01-10 11:30:00,68.21,68.21,68.17,68.2,11200.0,54.6276,54.6276,54.5956,54.6196,11200.0
2007-01-10 11:35:00,68.19,68.2,68.16,68.2,6800.0,54.6116,54.6196,54.5876,54.6196,6800.0
2007-01-10 11:40:00,68.2,68.2,68.07,68.09,7100.0,54.6196,54.6196,54.5155,54.5315,7100.0
2007-01-10 11:45:00,68.09,68.17,68.09,68.17,5000.0,54.5315,54.5956,54.5315,54.5956,5000.0
2007-01-10 11:50:00,68.17,68.2,68.14,68.15,5900.0,54.5956,54.6196,54.5715,54.5795,5900.0
2007-01-10 11:55:00,68.14,68.16,68.04,68.04,5100.0,54.5715,54.5876,54.4914,54.4914,5100.0
2007-01-10 12:00:00,68.02,68.16,68.0,68.16,8500.0,54.4754,54.5876,54.4594,54.5876,8500.0
2007-01-10 12:05:00,68.16,68.16,68.1,68.12,7700.0,54.5876,54.5876,54.5395,54.5555,7700.0
2007-01-10 12:10:00,68.12,68.13,68.09,68.13,4600.0,54.5555,54.5635,54.5315,54.5635,4600.0
2007-01-10 12:15:00,68.13,68.16,68.11,68.14,3400.0,54.5635,54.5876,54.5475,54.5715,3400.0
2007-01-10 12:20:00,68.14,68.15,68.1,68.13,6600.0,54.5715,54.5795,54.5395,54.5635,6600.0
2007-01-10 12:25:00,68.13,68.14,68.03,68.03,4500.0,54.5635,54.5715,54.4834,54.4834,4500.0
2007-01-10 12:30:00,68.03,68.05,67.96,67.99,9300.0,54.4834,54.4995,54.4274,54.4514,9300.0
2007-01-10 12:35:00,67.98,67.99,67.93,67.96,10200.0,54.4434,54.4514,54.4034,54.4274,10200.0
2007-01-10 12:40:00,67.98,68.02,67.97,68.01,5900.0,54.4434,54.4754,54.4354,54.4674,5900.0
2007-01-10 12:45:00,68.03,68.06,68.0,68.01,2400.0,54.4834,54.5075,54.4594,54.4674,2400.0
2007-01-10 12:50:00,68.05,68.14,68.02,68.14,6200.0,54.4995,54.5715,54.4754,54.5715,6200.0
2007-01-10 12:55:00,68.14,68.16,67.96,67.98,11500.0,54.5715,54.5876,54.4274,54.4434,11500.0
2007-01-10 13:00:00,67.98,68.04,67.92,68.04,5200.0,54.4434,54.4914,54.3953,54.4914,5200.0
2007-01-10 13:05:00,68.04,68.11,68.04,68.09,4300.0,54.4914,54.5475,54.4914,54.5315,4300.0
2007-01-10 13:10:00,68.09,68.15,68.06,68.11,4700.0,54.5315,54.5795,54.5075,54.5475,4700.0
2007-01-10 13:15:00,68.1,68.1,67.98,68.0,13900.0,54.5395,54.5395,54.4434,54.4594,13900.0
2007-01-10 13:20:00,67.98,67.98,67.92,67.94,12200.0,54.4434,54.4434,54.3953,54.4114,12200.0
2007-01-10 13:25:00,67.96,68.05,67.96,68.04,15700.0,54.4274,54.4995,54.4274,54.4914,15700.0
2007-01-10 13:30:00,68.05,68.05,67.99,68.05,4300.0,54.4995,54.4995,54.4514,54.4995,4300.0
2007-01-10 13:35:00,68.05,68.22,68.05,68.2,7000.0,54.4995,54.6356,54.4995,54.6196,7000.0
2007-01-10 13:40:00,68.21,68.36,68.18,68.34,21500.0,54.6276,54.7477,54.6036,54.7317,21500.0
2007-01-10 13:45:00,68.35,68.49,68.35,68.49,21300.0,54.7397,54.8518,54.7397,54.8518,21300.0
2007-01-10 13:50:00,68.49,68.63,68.46,68.6,22000.0,54.8518,54.964,54.8278,54.9399,22000.0
2007-01-10 13:55:00,68.62,68.62,68.54,68.54,14200.0,54.956,54.956,54.8919,54.8919,14200.0
2007-01-10 14:00:00,68.57,68.69,68.57,68.69,9800.0,54.9159,55.012,54.9159,55.012,9800.0
2007-01-10 14:05:00,68.65,68.65,68.58,68.59,2400.0,54.98,54.98,54.9239,54.9319,2400.0
2007-01-10 14:10:00,68.59,68.59,68.48,68.55,16500.0,54.9319,54.9319,54.8438,54.8999,16500.0
2007-01-10 14:15:00,68.54,68.56,68.5,68.53,6700.0,54.8919,54.9079,54.8598,54.8839,6700.0
2007-01-10 14:20:00,68.52,68.53,68.5,68.53,5000.0,54.8759,54.8839,54.8598,54.8839,5000.0
2007-01-10 14:25:00,68.53,68.6,68.52,68.56,5100.0,54.8839,54.9399,54.8759,54.9079,5100.0
2007-01-10 14:30:00,68.57,68.58,68.5,68.55,6300.0,54.9159,54.9239,54.8598,54.8999,6300.0
2007-01-10 14:35:00,68.55,68.6,68.54,68.57,4600.0,54.8999,54.9399,54.8919,54.9159,4600.0
2007-01-10 14:40:00,68.57,68.61,68.56,68.6,6700.0,54.9159,54.9479,54.9079,54.9399,6700.0
2007-01-10 14:45:00,68.61,68.84,68.61,68.84,16000.0,54.9479,55.1321,54.9479,55.1321,16000.0
2007-01-10 14:50:00,68.84,68.92,68.83,68.92,29700.0,55.1321,55.1962,55.1241,55.1962,29700.0
2007-01-10 14:55:00,68.91,68.94,68.87,68.87,28700.0,55.1882,55.2122,55.1562,55.1562,28700.0
2007-01-10 15:00:00,68.86,68.89,68.7,68.72,14400.0,55.1482,55.1722,55.02,55.036,14400.0
2007-01-10 15:05:00,68.75,68.76,68.68,68.76,7400.0,55.0601,55.0681,55.004,55.0681,7400.0
2007-01-10 15:10:00,68.75,68.84,68.75,68.8,8000.0,55.0601,55.1321,55.0601,55.1001,8000.0
2007-01-10 15:15:00,68.82,68.83,68.77,68.83,6400.0,55.1161,55.1241,55.0761,55.1241,6400.0
2007-01-10 15:20:00,68.83,68.93,68.81,68.92,13500.0,55.1241,55.2042,55.1081,55.1962,13500.0
2007-01-10 15:25:00,68.93,69.04,68.91,69.02,16300.0,55.2042,55.2923,55.1882,55.2763,16300.0
2007-01-10 15:30:00,69.03,69.07,69.0,69.05,26700.0,55.2843,55.3163,55.2603,55.3003,26700.0
2007-01-10 15:35:00,69.07,69.19,69.07,69.19,23900.0,55.3163,55.4125,55.3163,55.4125,23900.0
2007-01-10 15:40:00,69.18,69.2,69.14,69.14,12400.0,55.4044,55.4205,55.3724,55.3724,12400.0
2007-01-10 15:45:00,69.14,69.14,68.97,68.97,37500.0,55.3724,55.3724,55.2363,55.2363,37500.0
2007-01-10 15:50:00,68.97,69.0,68.96,68.97,13300.0,55.2363,55.2603,55.2283,55.2363,13300.0
2007-01-10 15:55:00,68.95,68.98,68.89,68.92,17100.0,55.2202,55.2443,55.1722,55.1962,17100.0
2007-01-11 09:30:00,69.15,69.15,68.71,68.71,12100.0,55.3804,55.3804,55.028,55.028,12100.0
2007-01-11 09:35:00,68.77,69.03,68.71,69.0,7500.0,55.0761,55.2843,55.028,55.2603,7500.0
2007-01-11 09:40:00,69.01,69.11,68.94,69.07,17000.0,55.2683,55.3484,55.2122,55.3163,17000.0
2007-01-11 09:45:00,69.09,69.22,69.08,69.21,27600.0,55.3324,55.4365,55.3244,55.4285,27600.0
2007-01-11 09:50:00,69.2,69.38,69.2,69.27,16900.0,55.4205,55.5646,55.4205,55.4765,16900.0
2007-01-11 09:55:00,69.25,69.44,69.2,69.39,15100.0,55.4605,55.6127,55.4205,55.5726,15100.0
2007-01-11 10:00:00,69.38,69.38,69.08,69.16,24100.0,55.5646,55.5646,55.3244,55.3884,24100.0
2007-01-11 10:05:00,69.16,69.27,69.03,69.14,10600.0,55.3884,55.4765,55.2843,55.3724,10600.0
2007-01-11 10:10:00,69.14,69.38,69.14,69.26,6000.0,55.3724,55.5646,55.3724,55.4685,6000.0
2007-01-11 10:15:00,69.27,69.27,69.14,69.23,11600.0,55.4765,55.4765,55.3724,55.4445,11600.0
2007-01-11 10:20:00,69.21,69.22,69.06,69.11,7500.0,55.4285,55.4365,55.3083,55.3484,7500.0
2007-01-11 10:25:00,69.13,69.14,68.95,68.96,8700.0,55.3644,55.3724,55.2202,55.2283,8700.0
2007-01-11 10:30:00,68.95,69.06,68.95,68.96,6800.0,55.2202,55.3083,55.2202,55.2283,6800.0
2007-01-11 10:35:00,68.98,69.14,68.98,69.1,6100.0,55.2443,55.3724,55.2443,55.3404,6100.0
2007-01-11 10:40:00,69.11,69.11,68.99,69.08,8600.0,55.3484,55.3484,55.2523,55.3244,8600.0
2007-01-11 10:45:00,69.08,69.1,69.02,69.09,7700.0,55.3244,55.3404,55.2763,55.3324,7700.0
2007-01-11 10:50:00,69.09,69.18,69.07,69.08,4900.0,55.3324,55.4044,55.3163,55.3244,4900.0
2007-01-11 10:55:00,69.05,69.15,68.97,69.15,7800.0,55.3003,55.3804,55.2363,55.3804,7800.0
2007-01-11 11:00:00,69.18,69.24,69.13,69.19,12900.0,55.4044,55.4525,55.3644,55.4125,12900.0
2007-01-11 11:05:00,69.24,69.24,69.17,69.17,6100.0,55.4525,55.4525,55.3964,55.3964,6100.0
2007-01-11 11:10:00,69.15,69.23,69.11,69.23,6500.0,55.3804,55.4445,55.3484,55.4445,6500.0
2007-01-11 11:15:00,69.24,69.27,69.22,69.26,2800.0,55.4525,55.4765,55.4365,55.4685,2800.0
2007-01-11 11:20:00,69.25,69.26,69.15,69.15,4400.0,55.4605,55.4685,55.3804,55.3804,4400.0
2007-01-11 11:25:00,69.15,69.2,69.12,69.13,4600.0,55.3804,55.4205,55.3564,55.3644,4600.0
2007-01-11 11:30:00,69.16,69.23,69.12,69.12,8100.0,55.3884,55.4445,55.3564,55.3564,8100.0
2007-01-11 11:35:00,69.12,69.19,69.11,69.17,3600.0,55.3564,55.4125,55.3484,55.3964,3600.0
2007-01-11 11:40:00,69.19,69.2,69.16,69.2,2600.0,55.4125,55.4205,55.3884,55.4205,2600.0
2007-01-11 11:45:00,69.2,69.2,69.12,69.12,2900.0,55.4205,55.4205,55.3564,55.3564,2900.0
2007-01-11 11:50:00,69.13,69.2,69.12,69.2,5300.0,55.3644,55.4205,55.3564,55.4205,5300.0
2007-01-11 11:55:00,69.19,69.29,69.18,69.29,9400.0,55.4125,55.4925,55.4044,55.4925,9400.0
2007-01-11 12:00:00,69.31,69.31,69.19,69.19,11000.0,55.5086,55.5086,55.4125,55.4125,11000.0
2007-01-11 12:05:00,69.2,69.38,69.2,69.35,7600.0,55.4205,55.5646,55.4205,55.5406,7600.0
2007-01-11 12:10:00,69.35,69.43,69.35,69.41,7300.0,55.5406,55.6047,55.5406,55.5886,7300.0
2007-01-11 12:15:00,69.42,69.45,69.37,69.4,38000.0,55.5967,55.6207,55.5566,55.5806,38000.0
2007-01-11 12:20:00,69.38,69.5,69.37,69.47,13800.0,55.5646,55.6607,55.5566,55.6367,13800.0
2007-01-11 12:25:00,69.47,69.51,69.46,69.5,6700.0,55.6367,55.6687,55.6287,55.6607,6700.0
2007-01-11 12:30:00,69.51,69.54,69.43,69.43,15700.0,55.6687,55.6928,55.6047,55.6047,15700.0
2007-01-11 12:35:00,69.43,69.47,69.43,69.44,12500.0,55.6047,55.6367,55.6047,55.6127,12500.0
2007-01-11 12:40:00,69.44,69.47,69.43,69.44,3600.0,55.6127,55.6367,55.6047,55.6127,3600.0
2007-01-11 12:45:00,69.46,69.49,69.46,69.46,10100.0,55.6287,55.6527,55.6287,55.6287,10100.0
2007-01-11 12:50:00,69.46,69.5,69.43,69.5,9200.0,55.6287,55.6607,55.6047,55.6607,9200.0
2007-01-11 12:55:00,69.5,69.53,69.5,69.53,18900.0,55.6607,55.6847,55.6607,55.6847,18900.0
2007-01-11 13:00:00,69.53,69.54,69.5,69.51,13900.0,55.6847,55.6928,55.6607,55.6687,13900.0
2007-01-11 13:05:00,69.51,69.52,69.43,69.45,6900.0,55.6687,55.6767,55.6047,55.6207,6900.0
2007-01-11 13:10:00,69.44,69.44,69.41,69.42,4800.0,55.6127,55.6127,55.5886,55.5967,4800.0
2007-01-11 13:15:00,69.43,69.56,69.43,69.47,9900.0,55.6047,55.7088,55.6047,55.6367,9900.0
2007-01-11 13:20:00,69.47,69.51,69.47,69.49,5300.0,55.6367,55.6687,55.6367,55.6527,5300.0
2007-01-11 13:25:00,69.5,69.53,69.5,69.53,7000.0,55.6607,55.6847,55.6607,55.6847,7000.0
2007-01-11 13:30:00,69.53,69.56,69.53,69.53,4900.0,55.6847,55.7088,55.6847,55.6847,4900.0
2007-01-11 13:35:00,69.51,69.52,69.47,69.52,7400.0,55.6687,55.6767,55.6367,55.6767,7400.0
2007-01-11 13:40:00,69.52,69.58,69.5,69.57,10000.0,55.6767,55.7248,55.6607,55.7168,10000.0
2007-01-11 13:45:00,69.56,69.64,69.56,69.61,7300.0,55.7088,55.7728,55.7088,55.7488,7300.0
2007-01-11 13:50:00,69.6,69.6,69.52,69.52,7700.0,55.7408,55.7408,55.6767,55.6767,7700.0
2007-01-11 13:55:00,69.51,69.57,69.47,69.54,9400.0,55.6687,55.7168,55.6367,55.6928,9400.0
2007-01-11 14:00:00,69.5,69.5,69.37,69.38,3600.0,55.6607,55.6607,55.5566,55.5646,3600.0
2007-01-11 14:05:00,69.41,69.41,69.37,69.41,5200.0,55.5886,55.5886,55.5566,55.5886,5200.0
2007-01-11 14:10:00,69.42,69.42,69.28,69.32,5400.0,55.5967,55.5967,55.4845,55.5166,5400.0
2007-01-11 14:15:00,69.39,69.41,69.37,69.37,3500.0,55.5726,55.5886,55.5566,55.5566,3500.0
2007-01-11 14:20:00,69.38,69.38,69.32,69.37,5300.0,55.5646,55.5646,55.5166,55.5566,5300.0
2007-01-11 14:25:00,69.4,69.46,69.4,69.45,3600.0,55.5806,55.6287,55.5806,55.6207,3600.0
2007-01-11 14:30:00,69.45,69.57,69.44,69.5,6800.0,55.6207,55.7168,55.6127,55.6607,6800.0
2007-01-11 14:35:00,69.5,69.61,69.5,69.61,7000.0,55.6607,55.7488,55.6607,55.7488,7000.0
2007-01-11 14:40:00,69.62,69.65,69.58,69.64,18900.0,55.7568,55.7809,55.7248,55.7728,18900.0
2007-01-11 14:45:00,69.63,69.8,69.63,69.78,18700.0,55.7648,55.901,55.7648,55.885,18700.0
2007-01-11 14:50:00,69.78,69.83,69.77,69.83,8500.0,55.885,55.925,55.877,55.925,8500.0
2007-01-11 14:55:00,69.81,69.84,69.76,69.83,7600.0,55.909,55.933,55.8689,55.925,7600.0
2007-01-11 15:00:00,69.83,69.84,69.78,69.8,7900.0,55.925,55.933,55.885,55.901,7900.0
2007-01-11 15:05:00,69.8,69.83,69.79,69.79,6100.0,55.901,55.925,55.893,55.893,6100.0
2007-01-11 15:10:00,69.78,69.85,69.78,69.81,11200.0,55.885,55.941,55.885,55.909,11200.0
2007-01-11 15:15:00,69.8,69.81,69.77,69.77,4800.0,55.901,55.909,55.877,55.877,4800.0
2007-01-11 15:20:00,69.79,69.8,69.75,69.8,13200.0,55.893,55.901,55.8609,55.901,13200.0
2007-01-11 15:25:00,69.81,69.84,69.75,69.79,26600.0,55.909,55.933,55.8609,55.893,26600.0
2007-01-11 15:30:00,69.8,69.82,69.75,69.76,7000.0,55.901,55.917,55.8609,55.8689,7000.0
2007-01-11 15:35:00,69.75,69.79,69.74,69.76,9800.0,55.8609,55.893,55.8529,55.8689,9800.0
2007-01-11 15:40:00,69.75,69.89,69.75,69.87,17500.0,55.8609,55.9731,55.8609,55.957,17500.0
2007-01-11 15:45:00,69.87,69.93,69.87,69.88,23900.0,55.957,56.0051,55.957,55.9651,23900.0
2007-01-11 15:50:00,69.88,69.88,69.75,69.79,8400.0,55.9651,55.9651,55.8609,55.893,8400.0
2007-01-11 15:55:00,69.79,69.84,69.78,69.8,8200.0,55.893,55.933,55.885,55.901,8200.0
2007-01-12 09:30:00,69.51,69.51,69.48,69.48,9600.0,55.6687,55.6687,55.6447,55.6447,9600.0
2007-01-12 09:35:00,69.53,69.54,69.06,69.07,8000.0,55.6847,55.6928,55.3083,55.3163,8000.0
2007-01-12 09:40:00,69.08,69.54,69.07,69.52,14300.0,55.3244,55.6928,55.3163,55.6767,14300.0
2007-01-12 09:45:00,69.49,69.55,69.24,69.34,23900.0,55.6527,55.7008,55.4525,55.5326,23900.0
2007-01-12 09:50:00,69.34,69.54,69.23,69.49,10900.0,55.5326,55.6928,55.4445,55.6527,10900.0
2007-01-12 09:55:00,69.5,69.5,69.24,69.3,14800.0,55.6607,55.6607,55.4525,55.5005,14800.0
2007-01-12 10:00:00,69.33,69.33,69.1,69.17,12900.0,55.5246,55.5246,55.3404,55.3964,12900.0
2007-01-12 10:05:00,69.18,69.22,69.01,69.06,15200.0,55.4044,55.4365,55.2683,55.3083,15200.0
2007-01-12 10:10:00,69.04,69.1,69.03,69.06,4500.0,55.2923,55.3404,55.2843,55.3083,4500.0
2007-01-12 10:15:00,69.06,69.1,69.03,69.1,3700.0,55.3083,55.3404,55.2843,55.3404,3700.0
2007-01-12 10:20:00,69.1,69.12,69.02,69.02,9000.0,55.3404,55.3564,55.2763,55.2763,9000.0
2007-01-12 10:25:00,69.02,69.02,68.85,68.85,10700.0,55.2763,55.2763,55.1402,55.1402,10700.0
2007-01-12 10:30:00,68.85,68.9,68.72,68.8,10300.0,55.1402,55.1802,55.036,55.1001,10300.0
2007-01-12 10:35:00,68.81,68.82,68.67,68.74,8000.0,55.1081,55.1161,54.996,55.0521,8000.0
2007-01-12 10:40:00,68.74,68.93,68.69,68.93,14300.0,55.0521,55.2042,55.012,55.2042,14300.0
2007-01-12 10:45:00,68.94,69.22,68.89,69.21,14300.0,55.2122,55.4365,55.1722,55.4285,14300.0
2007-01-12 10:50:00,69.22,69.22,69.09,69.11,7700.0,55.4365,55.4365,55.3324,55.3484,7700.0
2007-01-12 10:55:00,69.09,69.3,69.09,69.26,9800.0,55.3324,55.5005,55.3324,55.4685,9800.0
2007-01-12 11:00:00,69.25,69.25,69.03,69.08,8900.0,55.4605,55.4605,55.2843,55.3244,8900.0
2007-01-12 11:05:00,69.07,69.18,69.07,69.15,8200.0,55.3163,55.4044,55.3163,55.3804,8200.0
2007-01-12 11:10:00,69.12,69.18,69.1,69.15,3700.0,55.3564,55.4044,55.3404,55.3804,3700.0
2007-01-12 11:15:00,69.18,69.18,69.11,69.13,28300.0,55.4044,55.4044,55.3484,55.3644,28300.0
2007-01-12 11:20:00,69.12,69.16,69.12,69.12,900.0,55.3564,55.3884,55.3564,55.3564,900.0
2007-01-12 11:25:00,69.13,69.18,69.11,69.16,4200.0,55.3644,55.4044,55.3484,55.3884,4200.0
2007-01-12 11:30:00,69.16,69.18,69.04,69.1,14800.0,55.3884,55.4044,55.2923,55.3404,14800.0
2007-01-12 11:35:00,69.12,69.2,69.08,69.19,3100.0,55.3564,55.4205,55.3244,55.4125,3100.0
2007-01-12 11:40:00,69.18,69.2,69.12,69.2,5300.0,55.4044,55.4205,55.3564,55.4205,5300.0
2007-01-12 11:45:00,69.22,69.34,69.21,69.34,5000.0,55.4365,55.5326,55.4285,55.5326,5000.0
2007-01-12 11:50:00,69.34,69.41,69.27,69.29,11000.0,55.5326,55.5886,55.4765,55.4925,11000.0
2007-01-12 11:55:00,69.3,69.33,69.26,69.33,4200.0,55.5005,55.5246,55.4685,55.5246,4200.0
2007-01-12 12:00:00,69.33,69.33,69.29,69.29,6400.0,55.5246,55.5246,55.4925,55.4925,6400.0
2007-01-12 12:05:00,69.29,69.32,69.27,69.28,6900.0,55.4925,55.5166,55.4765,55.4845,6900.0
2007-01-12 12:10:00,69.29,69.31,69.27,69.27,4400.0,55.4925,55.5086,55.4765,55.4765,4400.0
2007-01-12 12:15:00,69.27,69.32,69.27,69.27,2400.0,55.4765,55.5166,55.4765,55.4765,2400.0
2007-01-12 12:20:00,69.27,69.37,69.27,69.37,3800.0,55.4765,55.5566,55.4765,55.5566,3800.0
2007-01-12 12:25:00,69.39,69.47,69.39,69.43,5900.0,55.5726,55.6367,55.5726,55.6047,5900.0
2007-01-12 12:30:00,69.47,69.59,69.47,69.57,15700.0,55.6367,55.7328,55.6367,55.7168,15700.0
2007-01-12 12:35:00,69.57,69.6,69.57,69.59,7900.0,55.7168,55.7408,55.7168,55.7328,7900.0
2007-01-12 12:40:00,69.6,69.64,69.58,69.61,5100.0,55.7408,55.7728,55.7248,55.7488,5100.0
2007-01-12 12:45:00,69.58,69.67,69.57,69.65,6300.0,55.7248,55.7969,55.7168,55.7809,6300.0
2007-01-12 12:50:00,69.65,69.75,69.65,69.72,12100.0,55.7809,55.8609,55.7809,55.8369,12100.0
2007-01-12 12:55:00,69.72,69.77,69.7,69.73,3500.0,55.8369,55.877,55.8209,55.8449,3500.0
2007-01-12 13:00:00,69.74,69.75,69.71,69.72,6800.0,55.8529,55.8609,55.8289,55.8369,6800.0
2007-01-12 13:05:00,69.72,69.76,69.72,69.73,9100.0,55.8369,55.8689,55.8369,55.8449,9100.0
2007-01-12 13:10:00,69.72,69.82,69.72,69.82,5600.0,55.8369,55.917,55.8369,55.917,5600.0
2007-01-12 13:15:00,69.81,69.83,69.74,69.74,16400.0,55.909,55.925,55.8529,55.8529,16400.0
2007-01-12 13:20:00,69.73,69.81,69.72,69.77,2400.0,55.8449,55.909,55.8369,55.877,2400.0
2007-01-12 13:25:00,69.77,69.79,69.67,69.67,2700.0,55.877,55.893,55.7969,55.7969,2700.0
2007-01-12 13:30:00,69.69,69.76,69.69,69.75,3500.0,55.8129,55.8689,55.8129,55.8609,3500.0
2007-01-12 13:35:00,69.75,69.76,69.68,69.71,3500.0,55.8609,55.8689,55.8049,55.8289,3500.0
2007-01-12 13:40:00,69.71,69.74,69.69,69.72,5900.0,55.8289,55.8529,55.8129,55.8369,5900.0
2007-01-12 13:45:00,69.7,69.72,69.67,69.7,3800.0,55.8209,55.8369,55.7969,55.8209,3800.0
2007-01-12 13:50:00,69.72,69.74,69.69,69.71,6600.0,55.8369,55.8529,55.8129,55.8289,6600.0
2007-01-12 13:55:00,69.71,69.74,69.67,69.7,20800.0,55.8289,55.8529,55.7969,55.8209,20800.0
2007-01-12 14:00:00,69.69,69.73,69.66,69.72,10100.0,55.8129,55.8449,55.7889,55.8369,10100.0
2007-01-12 14:05:00,69.7,69.75,69.68,69.73,11500.0,55.8209,55.8609,55.8049,55.8449,11500.0
2007-01-12 14:10:00,69.71,69.74,69.71,69.72,11900.0,55.8289,55.8529,55.8289,55.8369,11900.0
2007-01-12 14:15:00,69.72,69.73,69.65,69.72,21500.0,55.8369,55.8449,55.7809,55.8369,21500.0
2007-01-12 14:20:00,69.72,69.72,69.65,69.67,4500.0,55.8369,55.8369,55.7809,55.7969,4500.0
2007-01-12 14:25:00,69.66,69.72,69.65,69.71,9600.0,55.7889,55.8369,55.7809,55.8289,9600.0
2007-01-12 14:30:00,69.68,69.71,69.65,69.65,14500.0,55.8049,55.8289,55.7809,55.7809,14500.0
2007-01-12 14:35:00,69.65,69.7,69.65,69.65,12400.0,55.7809,55.8209,55.7809,55.7809,12400.0
2007-01-12 14:40:00,69.65,69.69,69.63,69.66,7200.0,55.7809,55.8129,55.7648,55.7889,7200.0
2007-01-12 14:45:00,69.66,69.69,69.61,69.61,20000.0,55.7889,55.8129,55.7488,55.7488,20000.0
2007-01-12 14:50:00,69.61,69.62,69.57,69.58,7900.0,55.7488,55.7568,55.7168,55.7248,7900.0
2007-01-12 14:55:00,69.57,69.58,69.52,69.56,11700.0,55.7168,55.7248,55.6767,55.7088,11700.0
2007-01-12 15:00:00,69.54,69.55,69.47,69.52,12700.0,55.6928,55.7008,55.6367,55.6767,12700.0
2007-01-12 15:05:00,69.53,69.59,69.51,69.51,11400.0,55.6847,55.7328,55.6687,55.6687,11400.0
2007-01-12 15:10:00,69.53,69.53,69.45,69.48,10100.0,55.6847,55.6847,55.6207,55.6447,10100.0
2007-01-12 15:15:00,69.46,69.51,69.45,69.45,9700.0,55.6287,55.6687,55.6207,55.6207,9700.0
2007-01-12 15:20:00,69.46,69.46,69.39,69.44,13800.0,55.6287,55.6287,55.5726,55.6127,13800.0
2007-01-12 15:25:00,69.44,69.44,69.42,69.43,10000.0,55.6127,55.6127,55.5967,55.6047,10000.0
2007-01-12 15:30:00,69.41,69.45,69.39,69.45,13600.0,55.5886,55.6207,55.5726,55.6207,13600.0
2007-01-12 15:35:00,69.45,69.45,69.43,69.44,12500.0,55.6207,55.6207,55.6047,55.6127,12500.0
2007-01-12 15:40:00,69.45,69.45,69.42,69.45,16900.0,55.6207,55.6207,55.5967,55.6207,16900.0
2007-01-12 15:45:00,69.44,69.45,69.4,69.43,10100.0,55.6127,55.6207,55.5806,55.6047,10100.0
2007-01-12 15:50:00,69.43,69.45,69.41,69.42,16000.0,55.6047,55.6207,55.5886,55.5967,16000.0
2007-01-12 15:55:00,69.42,69.43,69.36,69.37,17500.0,55.5967,55.6047,55.5486,55.5566,17500.0
2007-01-16 09:30:00,69.15,69.23,69.06,69.07,28500.0,55.3804,55.4445,55.3083,55.3163,28500.0
2007-01-16 09:35:00,69.06,69.06,68.83,68.97,12300.0,55.3083,55.3083,55.1241,55.2363,12300.0
2007-01-16 09:40:00,68.95,69.02,68.82,69.01,17200.0,55.2202,55.2763,55.1161,55.2683,17200.0
2007-01-16 09:45:00,68.99,69.07,68.97,68.97,9100.0,55.2523,55.3163,55.2363,55.2363,9100.0
2007-01-16 09:50:00,68.95,69.2,68.92,69.17,14700.0,55.2202,55.4205,55.1962,55.3964,14700.0
2007-01-16 09:55:00,69.22,69.25,69.17,69.18,6800.0,55.4365,55.4605,55.3964,55.4044,6800.0
2007-01-16 10:00:00,69.18,69.2,69.02,69.03,11100.0,55.4044,55.4205,55.2763,55.2843,11100.0
2007-01-16 10:05:00,69.01,69.19,69.01,69.14,16700.0,55.2683,55.4125,55.2683,55.3724,16700.0
2007-01-16 10:10:00,69.12,69.25,69.1,69.24,6400.0,55.3564,55.4605,55.3404,55.4525,6400.0
2007-01-16 10:15:00,69.25,69.29,69.23,69.25,29100.0,55.4605,55.4925,55.4445,55.4605,29100.0
2007-01-16 10:20:00,69.24,69.29,69.21,69.24,10400.0,55.4525,55.4925,55.4285,55.4525,10400.0
2007-01-16 10:25:00,69.25,69.35,69.25,69.35,7800.0,55.4605,55.5406,55.4605,55.5406,7800.0
2007-01-16 10:30:00,69.35,69.36,69.27,69.32,9100.0,55.5406,55.5486,55.4765,55.5166,9100.0
2007-01-16 10:35:00,69.32,69.38,69.32,69.35,9300.0,55.5166,55.5646,55.5166,55.5406,9300.0
2007-01-16 10:40:00,69.34,69.37,69.33,69.36,7300.0,55.5326,55.5566,55.5246,55.5486,7300.0
2007-01-16 10:45:00,69.37,69.37,69.33,69.35,4700.0,55.5566,55.5566,55.5246,55.5406,4700.0
2007-01-16 10:50:00,69.35,69.39,69.34,69.39,7700.0,55.5406,55.5726,55.5326,55.5726,7700.0
2007-01-16 10:55:00,69.38,69.38,69.35,69.37,5400.0,55.5646,55.5646,55.5406,55.5566,5400.0
2007-01-16 11:00:00,69.37,69.46,69.37,69.44,9200.0,55.5566,55.6287,55.5566,55.6127,9200.0
2007-01-16 11:05:00,69.44,69.52,69.41,69.51,8100.0,55.6127,55.6767,55.5886,55.6687,8100.0
2007-01-16 11:10:00,69.48,69.57,69.48,69.56,7400.0,55.6447,55.7168,55.6447,55.7088,7400.0
2007-01-16 11:15:00,69.54,69.54,69.43,69.43,7600.0,55.6928,55.6928,55.6047,55.6047,7600.0
2007-01-16 11:20:00,69.44,69.44,69.31,69.35,7400.0,55.6127,55.6127,55.5086,55.5406,7400.0
2007-01-16 11:25:00,69.35,69.35,69.24,69.28,9100.0,55.5406,55.5406,55.4525,55.4845,9100.0
2007-01-16 11:30:00,69.28,69.3,69.27,69.3,4800.0,55.4845,55.5005,55.4765,55.5005,4800.0
2007-01-16 11:35:00,69.3,69.3,69.23,69.23,10700.0,55.5005,55.5005,55.4445,55.4445,10700.0
2007-01-16 11:40:00,69.24,69.28,69.24,69.26,5400.0,55.4525,55.4845,55.4525,55.4685,5400.0
2007-01-16 11:45:00,69.27,69.28,69.26,69.26,21400.0,55.4765,55.4845,55.4685,55.4685,21400.0
2007-01-16 11:50:00,69.26,69.27,69.25,69.26,2500.0,55.4685,55.4765,55.4605,55.4685,2500.0
2007-01-16 11:55:00,69.26,69.29,69.22,69.23,10600.0,55.4685,55.4925,55.4365,55.4445,10600.0
2007-01-16 12:00:00,69.24,69.26,69.22,69.26,37500.0,55.4525,55.4685,55.4365,55.4685,37500.0
2007-01-16 12:05:00,69.25,69.26,69.24,69.24,5800.0,55.4605,55.4685,55.4525,55.4525,5800.0
2007-01-16 12:10:00,69.24,69.25,69.22,69.23,11800.0,55.4525,55.4605,55.4365,55.4445,11800.0
2007-01-16 12:15:00,69.24,69.25,69.23,69.25,6100.0,55.4525,55.4605,55.4445,55.4605,6100.0
2007-01-16 12:20:00,69.25,69.27,69.25,69.26,2700.0,55.4605,55.4765,55.4605,55.4685,2700.0
2007-01-16 12:25:00,69.26,69.26,69.21,69.21,8700.0,55.4685,55.4685,55.4285,55.4285,8700.0
2007-01-16 12:30:00,69.2,69.26,69.2,69.2,14300.0,55.4205,55.4685,55.4205,55.4205,14300.0
2007-01-16 12:35:00,69.21,69.21,69.11,69.12,6700.0,55.4285,55.4285,55.3484,55.3564,6700.0
2007-01-16 12:40:00,69.12,69.13,69.09,69.12,5800.0,55.3564,55.3644,55.3324,55.3564,5800.0
2007-01-16 12:45:00,69.12,69.12,69.05,69.08,4700.0,55.3564,55.3564,55.3003,55.3244,4700.0
2007-01-16 12:50:00,69.06,69.06,69.0,69.02,8000.0,55.3083,55.3083,55.2603,55.2763,8000.0
2007-01-16 12:55:00,69.02,69.02,68.94,68.97,15000.0,55.2763,55.2763,55.2122,55.2363,15000.0
2007-01-16 13:00:00,68.95,69.03,68.94,68.99,3000.0,55.2202,55.2843,55.2122,55.2523,3000.0
2007-01-16 13:05:00,69.01,69.01,68.93,68.99,1800.0,55.2683,55.2683,55.2042,55.2523,1800.0
2007-01-16 13:10:00,69.0,69.0,68.91,68.93,3400.0,55.2603,55.2603,55.1882,55.2042,3400.0
2007-01-16 13:15:00,68.91,68.97,68.89,68.96,2400.0,55.1882,55.2363,55.1722,55.2283,2400.0
2007-01-16 13:20:00,68.96,68.97,68.94,68.94,2100.0,55.2283,55.2363,55.2122,55.2122,2100.0
2007-01-16 13:25:00,68.92,69.0,68.92,69.0,3000.0,55.1962,55.2603,55.1962,55.2603,3000.0
2007-01-16 13:30:00,69.0,69.01,68.97,69.0,2900.0,55.2603,55.2683,55.2363,55.2603,2900.0
2007-01-16 13:35:00,69.0,69.0,68.89,68.89,7300.0,55.2603,55.2603,55.1722,55.1722,7300.0
2007-01-16 13:40:00,68.9,68.91,68.81,68.83,9900.0,55.1802,55.1882,55.1081,55.1241,9900.0
2007-01-16 13:45:00,68.82,68.87,68.82,68.83,3700.0,55.1161,55.1562,55.1161,55.1241,3700.0
2007-01-16 13:50:00,68.83,68.86,68.82,68.86,3700.0,55.1241,55.1482,55.1161,55.1482,3700.0
2007-01-16 13:55:00,68.83,68.9,68.79,68.89,5200.0,55.1241,55.1802,55.0921,55.1722,5200.0
2007-01-16 14:00:00,68.88,68.9,68.87,68.9,1900.0,55.1642,55.1802,55.1562,55.1802,1900.0
2007-01-16 14:05:00,68.89,68.95,68.89,68.94,3300.0,55.1722,55.2202,55.1722,55.2122,3300.0
2007-01-16 14:10:00,68.97,69.03,68.94,69.03,11000.0,55.2363,55.2843,55.2122,55.2843,11000.0
2007-01-16 14:15:00,69.02,69.03,68.98,69.02,4600.0,55.2763,55.2843,55.2443,55.2763,4600.0
2007-01-16 14:20:00,69.02,69.18,69.02,69.16,7600.0,55.2763,55.4044,55.2763,55.3884,7600.0
2007-01-16 14:25:00,69.16,69.17,69.07,69.08,6600.0,55.3884,55.3964,55.3163,55.3244,6600.0
2007-01-16 14:30:00,69.08,69.22,69.08,69.2,8900.0,55.3244,55.4365,55.3244,55.4205,8900.0
2007-01-16 14:35:00,69.2,69.21,69.19,69.19,3300.0,55.4205,55.4285,55.4125,55.4125,3300.0
2007-01-16 14:40:00,69.18,69.22,69.16,69.22,7900.0,55.4044,55.4365,55.3884,55.4365,7900.0
2007-01-16 14:45:00,69.22,69.29,69.22,69.26,11000.0,55.4365,55.4925,55.4365,55.4685,11000.0
2007-01-16 14:50:00,69.25,69.25,69.22,69.23,2700.0,55.4605,55.4605,55.4365,55.4445,2700.0
2007-01-16 14:55:00,69.24,69.24,69.2,69.2,4600.0,55.4525,55.4525,55.4205,55.4205,4600.0
2007-01-16 15:00:00,69.2,69.2,69.16,69.18,5500.0,55.4205,55.4205,55.3884,55.4044,5500.0
2007-01-16 15:05:00,69.2,69.22,69.18,69.22,4900.0,55.4205,55.4365,55.4044,55.4365,4900.0
2007-01-16 15:10:00,69.21,69.31,69.21,69.3,24000.0,55.4285,55.5086,55.4285,55.5005,24000.0
2007-01-16 15:15:00,69.3,69.31,69.26,69.3,17700.0,55.5005,55.5086,55.4685,55.5005,17700.0
2007-01-16 15:20:00,69.3,69.32,69.28,69.32,17000.0,55.5005,55.5166,55.4845,55.5166,17000.0
2007-01-16 15:25:00,69.3,69.32,69.27,69.3,6600.0,55.5005,55.5166,55.4765,55.5005,6600.0
2007-01-16 15:30:00,69.3,69.37,69.29,69.35,11100.0,55.5005,55.5566,55.4925,55.5406,11100.0
2007-01-16 15:35:00,69.36,69.39,69.34,69.36,11500.0,55.5486,55.5726,55.5326,55.5486,11500.0
2007-01-16 15:40:00,69.37,69.41,69.35,69.39,14600.0,55.5566,55.5886,55.5406,55.5726,14600.0
2007-01-16 15:45:00,69.39,69.39,69.34,69.34,6900.0,55.5726,55.5726,55.5326,55.5326,6900.0
2007-01-16 15:50:00,69.34,69.34,69.23,69.27,16200.0,55.5326,55.5326,55.4445,55.4765,16200.0
2007-01-16 15:55:00,69.28,69.35,69.24,69.25,40300.0,55.4845,55.5406,55.4525,55.4605,40300.0
2007-01-17 09:30:00,69.32,69.32,68.85,68.88,17300.0,55.5166,55.5166,55.1402,55.1642,17300.0
2007-01-17 09:35:00,68.93,69.25,68.81,69.12,12300.0,55.2042,55.4605,55.1081,55.3564,12300.0
2007-01-17 09:40:00,69.12,69.51,69.12,69.49,15700.0,55.3564,55.6687,55.3564,55.6527,15700.0
2007-01-17 09:45:00,69.49,69.6,69.4,69.49,19900.0,55.6527,55.7408,55.5806,55.6527,19900.0
2007-01-17 09:50:00,69.6,69.74,69.58,69.63,7100.0,55.7408,55.8529,55.7248,55.7648,7100.0
2007-01-17 09:55:00,69.64,69.9,69.6,69.75,17200.0,55.7728,55.9811,55.7408,55.8609,17200.0
2007-01-17 10:00:00,69.7,69.77,69.59,69.77,138800.0,55.8209,55.877,55.7328,55.877,138800.0
2007-01-17 10:05:00,69.76,69.93,69.73,69.93,11800.0,55.8689,56.0051,55.8449,56.0051,11800.0
2007-01-17 10:10:00,69.93,69.93,69.81,69.85,13800.0,56.0051,56.0051,55.909,55.941,13800.0
2007-01-17 10:15:00,69.86,70.0,69.83,69.91,24700.0,55.949,56.0612,55.925,55.9891,24700.0
2007-01-17 10:20:00,69.91,70.0,69.85,69.86,9600.0,55.9891,56.0612,55.941,55.949,9600.0
2007-01-17 10:25:00,69.86,69.98,69.82,69.94,6500.0,55.949,56.0451,55.917,56.0131,6500.0
2007-01-17 10:30:00,69.94,69.99,69.89,69.94,5400.0,56.0131,56.0531,55.9731,56.0131,5400.0
2007-01-17 10:35:00,69.95,70.0,69.93,70.0,14800.0,56.0211,56.0612,56.0051,56.0612,14800.0
2007-01-17 10:40:00,70.0,70.0,69.94,69.96,4900.0,56.0612,56.0612,56.0131,56.0291,4900.0
2007-01-17 10:45:00,69.96,69.99,69.95,69.96,2200.0,56.0291,56.0531,56.0211,56.0291,2200.0
2007-01-17 10:50:00,69.93,70.0,69.9,69.99,4800.0,56.0051,56.0612,55.9811,56.0531,4800.0
2007-01-17 10:55:00,69.98,70.0,69.92,69.97,27100.0,56.0451,56.0612,55.9971,56.0371,27100.0
2007-01-17 11:00:00,70.0,70.11,70.0,70.1,188000.0,56.0612,56.1493,56.0612,56.1412,188000.0
2007-01-17 11:05:00,70.1,70.1,70.03,70.08,15800.0,56.1412,56.1412,56.0852,56.1252,15800.0
2007-01-17 11:10:00,70.09,70.1,70.05,70.1,4800.0,56.1332,56.1412,56.1012,56.1412,4800.0
2007-01-17 11:15:00,70.1,70.1,70.05,70.06,6100.0,56.1412,56.1412,56.1012,56.1092,6100.0
2007-01-17 11:20:00,70.09,70.1,70.07,70.09,8400.0,56.1332,56.1412,56.1172,56.1332,8400.0
2007-01-17 11:25:00,70.06,70.09,70.03,70.03,3900.0,56.1092,56.1332,56.0852,56.0852,3900.0
2007-01-17 11:30:00,70.09,70.1,70.04,70.07,3600.0,56.1332,56.1412,56.0932,56.1172,3600.0
2007-01-17 11:35:00,70.07,70.11,70.07,70.1,4500.0,56.1172,56.1493,56.1172,56.1412,4500.0
2007-01-17 11:40:00,70.1,70.15,70.08,70.13,9700.0,56.1412,56.1813,56.1252,56.1653,9700.0
2007-01-17 11:45:00,70.13,70.13,70.05,70.08,7900.0,56.1653,56.1653,56.1012,56.1252,7900.0
2007-01-17 11:50:00,70.07,70.15,70.05,70.08,19900.0,56.1172,56.1813,56.1012,56.1252,19900.0
2007-01-17 11:55:00,70.08,70.15,70.07,70.15,14700.0,56.1252,56.1813,56.1172,56.1813,14700.0
2007-01-17 12:00:00,70.13,70.18,70.13,70.18,12200.0,56.1653,56.2053,56.1653,56.2053,12200.0
2007-01-17 12:05:00,70.17,70.26,70.15,70.24,29200.0,56.1973,56.2694,56.1813,56.2534,29200.0
2007-01-17 12:10:00,70.23,70.32,70.19,70.19,9100.0,56.2454,56.3174,56.2133,56.2133,9100.0
2007-01-17 12:15:00,70.17,70.22,70.14,70.22,3100.0,56.1973,56.2374,56.1733,56.2374,3100.0
2007-01-17 12:20:00,70.19,70.33,70.15,70.29,18400.0,56.2133,56.3254,56.1813,56.2934,18400.0
2007-01-17 12:25:00,70.29,70.39,70.28,70.37,12100.0,56.2934,56.3735,56.2854,56.3575,12100.0
2007-01-17 12:30:00,70.39,70.4,70.36,70.4,6800.0,56.3735,56.3815,56.3495,56.3815,6800.0
2007-01-17 12:35:00,70.39,70.44,70.35,70.42,9000.0,56.3735,56.4135,56.3415,56.3975,9000.0
2007-01-17 12:40:00,70.43,70.43,70.28,70.31,9100.0,56.4055,56.4055,56.2854,56.3094,9100.0
2007-01-17 12:45:00,70.32,70.34,70.29,70.3,4400.0,56.3174,56.3335,56.2934,56.3014,4400.0
2007-01-17 12:50:00,70.28,70.38,70.27,70.34,7800.0,56.2854,56.3655,56.2774,56.3335,7800.0
2007-01-17 12:55:00,70.32,70.41,70.3,70.38,13800.0,56.3174,56.3895,56.3014,56.3655,13800.0
2007-01-17 13:00:00,70.37,70.41,70.35,70.35,7500.0,56.3575,56.3895,56.3415,56.3415,7500.0
2007-01-17 13:05:00,70.35,70.37,70.32,70.34,12700.0,56.3415,56.3575,56.3174,56.3335,12700.0
2007-01-17 13:10:00,70.35,70.36,70.3,70.33,7000.0,56.3415,56.3495,56.3014,56.3254,7000.0
2007-01-17 13:15:00,70.33,70.35,70.3,70.3,3600.0,56.3254,56.3415,56.3014,56.3014,3600.0
2007-01-17 13:20:00,70.28,70.29,70.26,70.26,6600.0,56.2854,56.2934,56.2694,56.2694,6600.0
2007-01-17 13:25:00,70.27,70.27,70.15,70.16,10000.0,56.2774,56.2774,56.1813,56.1893,10000.0
2007-01-17 13:30:00,70.18,70.21,70.18,70.19,4500.0,56.2053,56.2293,56.2053,56.2133,4500.0
2007-01-17 13:35:00,70.18,70.32,70.13,70.32,9700.0,56.2053,56.3174,56.1653,56.3174,9700.0
2007-01-17 13:40:00,70.34,70.4,70.33,70.4,7800.0,56.3335,56.3815,56.3254,56.3815,7800.0
2007-01-17 13:45:00,70.38,70.42,70.33,70.36,8900.0,56.3655,56.3975,56.3254,56.3495,8900.0
2007-01-17 13:50:00,70.36,70.48,70.35,70.44,15500.0,56.3495,56.4456,56.3415,56.4135,15500.0
2007-01-17 13:55:00,70.43,70.52,70.43,70.5,11800.0,56.4055,56.4776,56.4055,56.4616,11800.0
2007-01-17 14:00:00,70.5,70.66,70.5,70.65,17500.0,56.4616,56.5897,56.4616,56.5817,17500.0
2007-01-17 14:05:00,70.66,70.66,70.56,70.59,18600.0,56.5897,56.5897,56.5096,56.5337,18600.0
2007-01-17 14:10:00,70.58,70.59,70.43,70.46,11900.0,56.5257,56.5337,56.4055,56.4296,11900.0
2007-01-17 14:15:00,70.43,70.49,70.43,70.45,7800.0,56.4055,56.4536,56.4055,56.4216,7800.0
2007-01-17 14:20:00,70.45,70.46,70.36,70.4,10100.0,56.4216,56.4296,56.3495,56.3815,10100.0
2007-01-17 14:25:00,70.4,70.53,70.4,70.52,12900.0,56.3815,56.4856,56.3815,56.4776,12900.0
2007-01-17 14:30:00,70.53,70.53,70.46,70.49,16900.0,56.4856,56.4856,56.4296,56.4536,16900.0
2007-01-17 14:35:00,70.51,70.55,70.49,70.5,19300.0,56.4696,56.5016,56.4536,56.4616,19300.0
2007-01-17 14:40:00,70.52,70.56,70.5,70.56,12500.0,56.4776,56.5096,56.4616,56.5096,12500.0
2007-01-17 14:45:00,70.55,70.58,70.51,70.52,16700.0,56.5016,56.5257,56.4696,56.4776,16700.0
2007-01-17 14:50:00,70.52,70.59,70.5,70.59,14400.0,56.4776,56.5337,56.4616,56.5337,14400.0
2007-01-17 14:55:00,70.61,70.64,70.58,70.63,16700.0,56.5497,56.5737,56.5257,56.5657,16700.0
2007-01-17 15:00:00,70.63,70.65,70.6,70.64,21000.0,56.5657,56.5817,56.5417,56.5737,21000.0
2007-01-17 15:05:00,70.62,70.66,70.56,70.56,14100.0,56.5577,56.5897,56.5096,56.5096,14100.0
2007-01-17 15:10:00,70.57,70.59,70.44,70.44,22900.0,56.5177,56.5337,56.4135,56.4135,22900.0
2007-01-17 15:15:00,70.43,70.47,70.42,70.47,10700.0,56.4055,56.4376,56.3975,56.4376,10700.0
2007-01-17 15:20:00,70.47,70.52,70.44,70.49,28700.0,56.4376,56.4776,56.4135,56.4536,28700.0
2007-01-17 15:25:00,70.48,70.55,70.48,70.53,14200.0,56.4456,56.5016,56.4456,56.4856,14200.0
2007-01-17 15:30:00,70.53,70.68,70.52,70.64,21800.0,56.4856,56.6058,56.4776,56.5737,21800.0
2007-01-17 15:35:00,70.63,70.66,70.58,70.59,17300.0,56.5657,56.5897,56.5257,56.5337,17300.0
2007-01-17 15:40:00,70.59,70.66,70.59,70.63,26100.0,56.5337,56.5897,56.5337,56.5657,26100.0
2007-01-17 15:45:00,70.63,70.68,70.5,70.51,35800.0,56.5657,56.6058,56.4616,56.4696,35800.0
2007-01-17 15:50:00,70.51,70.51,70.46,70.49,24700.0,56.4696,56.4696,56.4296,56.4536,24700.0
2007-01-17 15:55:00,70.49,70.54,70.44,70.54,27800.0,56.4536,56.4936,56.4135,56.4936,27800.0
2007-01-18 09:30:00,70.2,70.31,69.81,70.25,64800.0,56.2213,56.3094,55.909,56.2614,64800.0
2007-01-18 09:35:00,70.24,70.4,70.02,70.25,6300.0,56.2534,56.3815,56.0772,56.2614,6300.0
2007-01-18 09:40:00,70.24,70.6,70.08,70.52,20100.0,56.2534,56.5417,56.1252,56.4776,20100.0
2007-01-18 09:45:00,70.53,70.62,70.49,70.53,12800.0,56.4856,56.5577,56.4536,56.4856,12800.0
2007-01-18 09:50:00,70.52,70.76,70.52,70.76,10400.0,56.4776,56.6698,56.4776,56.6698,10400.0
2007-01-18 09:55:00,70.71,70.93,70.63,70.83,19500.0,56.6298,56.806,56.5657,56.7259,19500.0
2007-01-18 10:00:00,70.79,70.79,70.57,70.6,19900.0,56.6938,56.6938,56.5177,56.5417,19900.0
2007-01-18 10:05:00,70.59,70.77,70.49,70.62,27000.0,56.5337,56.6778,56.4536,56.5577,27000.0
2007-01-18 10:10:00,70.63,70.69,70.43,70.54,40900.0,56.5657,56.6138,56.4055,56.4936,40900.0
2007-01-18 10:15:00,70.53,70.56,70.43,70.54,30700.0,56.4856,56.5096,56.4055,56.4936,30700.0
2007-01-18 10:20:00,70.55,70.69,70.54,70.65,13500.0,56.5016,56.6138,56.4936,56.5817,13500.0
2007-01-18 10:25:00,70.66,70.71,70.63,70.69,28200.0,56.5897,56.6298,56.5657,56.6138,28200.0
2007-01-18 10:30:00,70.69,70.91,70.69,70.74,33500.0,56.6138,56.79,56.6138,56.6538,33500.0
2007-01-18 10:35:00,70.74,70.86,70.71,70.81,22600.0,56.6538,56.7499,56.6298,56.7099,22600.0
2007-01-18 10:40:00,70.8,70.81,70.74,70.79,18600.0,56.7019,56.7099,56.6538,56.6938,18600.0
2007-01-18 10:45:00,70.79,70.81,70.75,70.79,29700.0,56.6938,56.7099,56.6618,56.6938,29700.0
2007-01-18 10:50:00,70.79,70.88,70.77,70.84,11600.0,56.6938,56.7659,56.6778,56.7339,11600.0
2007-01-18 10:55:00,70.85,70.85,70.72,70.76,8800.0,56.7419,56.7419,56.6378,56.6698,8800.0
2007-01-18 11:00:00,70.74,70.8,70.74,70.76,15800.0,56.6538,56.7019,56.6538,56.6698,15800.0
2007-01-18 11:05:00,70.78,70.91,70.77,70.9,10100.0,56.6858,56.79,56.6778,56.7819,10100.0
2007-01-18 11:10:00,70.9,70.91,70.84,70.87,3500.0,56.7819,56.79,56.7339,56.7579,3500.0
2007-01-18 11:15:00,70.85,70.88,70.81,70.83,7900.0,56.7419,56.7659,56.7099,56.7259,7900.0
2007-01-18 11:20:00,70.81,70.83,70.73,70.73,11000.0,56.7099,56.7259,56.6458,56.6458,11000.0
2007-01-18 11:25:00,70.76,70.79,70.72,70.74,9100.0,56.6698,56.6938,56.6378,56.6538,9100.0
2007-01-18 11:30:00,70.75,70.76,70.72,70.75,6700.0,56.6618,56.6698,56.6378,56.6618,6700.0
2007-01-18 11:35:00,70.75,70.78,70.75,70.76,2800.0,56.6618,56.6858,56.6618,56.6698,2800.0
2007-01-18 11:40:00,70.76,70.77,70.7,70.75,13700.0,56.6698,56.6778,56.6218,56.6618,13700.0
2007-01-18 11:45:00,70.76,70.83,70.75,70.8,4300.0,56.6698,56.7259,56.6618,56.7019,4300.0
2007-01-18 11:50:00,70.8,70.87,70.79,70.87,13500.0,56.7019,56.7579,56.6938,56.7579,13500.0
2007-01-18 11:55:00,70.87,70.93,70.82,70.82,9900.0,56.7579,56.806,56.7179,56.7179,9900.0
2007-01-18 12:00:00,70.83,70.89,70.81,70.85,9200.0,56.7259,56.7739,56.7099,56.7419,9200.0
2007-01-18 12:05:00,70.85,70.93,70.83,70.83,27500.0,56.7419,56.806,56.7259,56.7259,27500.0
2007-01-18 12:10:00,70.86,70.89,70.8,70.87,31300.0,56.7499,56.7739,56.7019,56.7579,31300.0
2007-01-18 12:15:00,70.92,70.93,70.87,70.89,6700.0,56.798,56.806,56.7579,56.7739,6700.0
2007-01-18 12:20:00,70.9,70.95,70.88,70.93,19700.0,56.7819,56.822,56.7659,56.806,19700.0
2007-01-18 12:25:00,70.91,70.93,70.87,70.89,7100.0,56.79,56.806,56.7579,56.7739,7100.0
2007-01-18 12:30:00,70.9,70.92,70.87,70.88,11800.0,56.7819,56.798,56.7579,56.7659,11800.0
2007-01-18 12:35:00,70.87,70.9,70.87,70.87,9600.0,56.7579,56.7819,56.7579,56.7579,9600.0
2007-01-18 12:40:00,70.88,70.99,70.88,70.97,300000.0,56.7659,56.854,56.7659,56.838,300000.0
2007-01-18 12:45:00,70.94,71.04,70.9,71.0,45800.0,56.814,56.8941,56.7819,56.862,45800.0
2007-01-18 12:50:00,71.0,71.0,70.9,70.91,6100.0,56.862,56.862,56.7819,56.79,6100.0
2007-01-18 12:55:00,70.91,70.97,70.9,70.96,3700.0,56.79,56.838,56.7819,56.83,3700.0
2007-01-18 13:00:00,70.95,70.99,70.94,70.96,4700.0,56.822,56.854,56.814,56.83,4700.0
2007-01-18 13:05:00,70.96,70.98,70.92,70.98,23500.0,56.83,56.846,56.798,56.846,23500.0
2007-01-18 13:10:00,70.98,71.06,70.92,71.06,19700.0,56.846,56.9101,56.798,56.9101,19700.0
2007-01-18 13:15:00,71.06,71.1,70.96,71.0,119200.0,56.9101,56.9421,56.83,56.862,119200.0
2007-01-18 13:20:00,70.99,71.02,70.96,70.97,19500.0,56.854,56.878,56.83,56.838,19500.0
2007-01-18 13:25:00,70.97,71.01,70.94,70.99,58000.0,56.838,56.87,56.814,56.854,58000.0
2007-01-18 13:30:00,70.98,71.0,70.96,70.99,4000.0,56.846,56.862,56.83,56.854,4000.0
2007-01-18 13:35:00,70.95,70.95,70.91,70.94,5300.0,56.822,56.822,56.79,56.814,5300.0
2007-01-18 13:40:00,70.94,70.95,70.87,70.95,16800.0,56.814,56.822,56.7579,56.822,16800.0
2007-01-18 13:45:00,70.95,70.96,70.86,70.9,22900.0,56.822,56.83,56.7499,56.7819,22900.0
2007-01-18 13:50:00,70.9,70.9,70.86,70.88,7500.0,56.7819,56.7819,56.7499,56.7659,7500.0
2007-01-18 13:55:00,70.87,70.93,70.87,70.92,6500.0,56.7579,56.806,56.7579,56.798,6500.0
2007-01-18 14:00:00,70.9,70.93,70.9,70.91,7400.0,56.7819,56.806,56.7819,56.79,7400.0
2007-01-18 14:05:00,70.91,70.95,70.9,70.93,6400.0,56.79,56.822,56.7819,56.806,6400.0
2007-01-18 14:10:00,70.93,70.93,70.89,70.93,10500.0,56.806,56.806,56.7739,56.806,10500.0
2007-01-18 14:15:00,70.93,70.94,70.91,70.91,15800.0,56.806,56.814,56.79,56.79,15800.0
2007-01-18 14:20:00,70.91,70.93,70.89,70.91,5100.0,56.79,56.806,56.7739,56.79,5100.0
2007-01-18 14:25:00,70.91,70.91,70.86,70.9,22600.0,56.79,56.79,56.7499,56.7819,22600.0
2007-01-18 14:30:00,70.9,70.93,70.86,70.92,14400.0,56.7819,56.806,56.7499,56.798,14400.0
2007-01-18 14:35:00,70.92,70.93,70.85,70.87,12200.0,56.798,56.806,56.7419,56.7579,12200.0
2007-01-18 14:40:00,70.88,70.9,70.85,70.86,9000.0,56.7659,56.7819,56.7419,56.7499,9000.0
2007-01-18 14:45:00,70.86,70.9,70.84,70.87,17400.0,56.7499,56.7819,56.7339,56.7579,17400.0
2007-01-18 14:50:00,70.87,70.91,70.85,70.9,17900.0,56.7579,56.79,56.7419,56.7819,17900.0
2007-01-18 14:55:00,70.89,70.91,70.88,70.9,16200.0,56.7739,56.79,56.7659,56.7819,16200.0
2007-01-18 15:00:00,70.9,70.91,70.87,70.88,18400.0,56.7819,56.79,56.7579,56.7659,18400.0
2007-01-18 15:05:00,70.86,70.94,70.86,70.9,8300.0,56.7499,56.814,56.7499,56.7819,8300.0
2007-01-18 15:10:00,70.89,70.96,70.84,70.93,21700.0,56.7739,56.83,56.7339,56.806,21700.0
2007-01-18 15:15:00,70.92,70.95,70.85,70.89,16600.0,56.798,56.822,56.7419,56.7739,16600.0
2007-01-18 15:20:00,70.88,70.95,70.82,70.9,26800.0,56.7659,56.822,56.7179,56.7819,26800.0
2007-01-18 15:25:00,70.88,70.95,70.86,70.91,83800.0,56.7659,56.822,56.7499,56.79,83800.0
2007-01-18 15:30:00,70.91,70.96,70.84,70.96,11000.0,56.79,56.83,56.7339,56.83,11000.0
2007-01-18 15:35:00,70.93,70.99,70.86,70.97,20400.0,56.806,56.854,56.7499,56.838,20400.0
2007-01-18 15:40:00,70.96,70.98,70.84,70.87,23600.0,56.83,56.846,56.7339,56.7579,23600.0
2007-01-18 15:45:00,70.87,70.88,70.84,70.87,18500.0,56.7579,56.7659,56.7339,56.7579,18500.0
2007-01-18 15:50:00,70.88,70.88,70.72,70.73,181100.0,56.7659,56.7659,56.6378,56.6458,181100.0
2007-01-18 15:55:00,70.75,70.75,70.63,70.73,80800.0,56.6618,56.6618,56.5657,56.6458,80800.0
2007-01-19 09:30:00,70.74,70.8,70.73,70.78,1700.0,56.6538,56.7019,56.6458,56.6858,1700.0
2007-01-19 09:35:00,71.02,71.29,70.8,71.13,106000.0,56.878,57.0943,56.7019,56.9661,106000.0
2007-01-19 09:40:00,71.08,71.25,70.95,71.23,20600.0,56.9261,57.0623,56.822,57.0462,20600.0
2007-01-19 09:45:00,71.22,71.23,71.08,71.17,50000.0,57.0382,57.0462,56.9261,56.9982,50000.0
2007-01-19 09:50:00,71.14,71.23,70.98,71.03,23200.0,56.9742,57.0462,56.846,56.8861,23200.0
2007-01-19 09:55:00,70.98,71.25,70.97,71.15,23500.0,56.846,57.0623,56.838,56.9822,23500.0
2007-01-19 10:00:00,71.16,71.38,71.12,71.15,27200.0,56.9902,57.1664,56.9581,56.9822,27200.0
2007-01-19 10:05:00,71.14,71.45,71.13,71.32,14900.0,56.9742,57.2224,56.9661,57.1183,14900.0
2007-01-19 10:10:00,71.32,71.41,71.31,71.38,15800.0,57.1183,57.1904,57.1103,57.1664,15800.0
2007-01-19 10:15:00,71.36,71.46,71.16,71.23,16500.0,57.1503,57.2304,56.9902,57.0462,16500.0
2007-01-19 10:20:00,71.2,71.3,71.2,71.26,8000.0,57.0222,57.1023,57.0222,57.0703,8000.0
2007-01-19 10:25:00,71.25,71.38,71.24,71.31,17500.0,57.0623,57.1664,57.0542,57.1103,17500.0
2007-01-19 10:30:00,71.33,71.41,71.22,71.24,14800.0,57.1263,57.1904,57.0382,57.0542,14800.0
2007-01-19 10:35:00,71.2,71.23,71.12,71.15,12100.0,57.0222,57.0462,56.9581,56.9822,12100.0
2007-01-19 10:40:00,71.16,71.3,71.14,71.22,11700.0,56.9902,57.1023,56.9742,57.0382,11700.0
2007-01-19 10:45:00,71.23,71.35,71.22,71.29,12100.0,57.0462,57.1423,57.0382,57.0943,12100.0
2007-01-19 10:50:00,71.29,71.3,71.19,71.24,12700.0,57.0943,57.1023,57.0142,57.0542,12700.0
2007-01-19 10:55:00,71.26,71.43,71.26,71.35,11300.0,57.0703,57.2064,57.0703,57.1423,11300.0
2007-01-19 11:00:00,71.34,71.38,71.29,71.36,12000.0,57.1343,57.1664,57.0943,57.1503,12000.0
2007-01-19 11:05:00,71.37,71.39,71.24,71.27,12300.0,57.1584,57.1744,57.0542,57.0783,12300.0
2007-01-19 11:10:00,71.27,71.31,71.26,71.28,4700.0,57.0783,57.1103,57.0703,57.0863,4700.0
2007-01-19 11:15:00,71.29,71.29,71.2,71.2,10500.0,57.0943,57.0943,57.0222,57.0222,10500.0
2007-01-19 11:20:00,71.2,71.21,71.18,71.18,5800.0,57.0222,57.0302,57.0062,57.0062,5800.0
2007-01-19 11:25:00,71.17,71.19,71.12,71.15,9800.0,56.9982,57.0142,56.9581,56.9822,9800.0
2007-01-19 11:30:00,71.15,71.17,71.13,71.16,8000.0,56.9822,56.9982,56.9661,56.9902,8000.0
2007-01-19 11:35:00,71.15,71.16,71.1,71.15,17200.0,56.9822,56.9902,56.9421,56.9822,17200.0
2007-01-19 11:40:00,71.15,71.17,71.13,71.15,3300.0,56.9822,56.9982,56.9661,56.9822,3300.0
2007-01-19 11:45:00,71.13,71.17,71.08,71.16,7400.0,56.9661,56.9982,56.9261,56.9902,7400.0
2007-01-19 11:50:00,71.16,71.16,71.12,71.14,12100.0,56.9902,56.9902,56.9581,56.9742,12100.0
2007-01-19 11:55:00,71.15,71.16,71.14,71.15,8200.0,56.9822,56.9902,56.9742,56.9822,8200.0
2007-01-19 12:00:00,71.15,71.17,71.13,71.17,3200.0,56.9822,56.9982,56.9661,56.9982,3200.0
2007-01-19 12:05:00,71.17,71.17,71.12,71.15,12500.0,56.9982,56.9982,56.9581,56.9822,12500.0
2007-01-19 12:10:00,71.14,71.19,71.12,71.18,22200.0,56.9742,57.0142,56.9581,57.0062,22200.0
2007-01-19 12:15:00,71.17,71.24,71.15,71.21,6900.0,56.9982,57.0542,56.9822,57.0302,6900.0
2007-01-19 12:20:00,71.2,71.22,71.18,71.2,4000.0,57.0222,57.0382,57.0062,57.0222,4000.0
2007-01-19 12:25:00,71.2,71.2,71.15,71.15,9200.0,57.0222,57.0222,56.9822,56.9822,9200.0
2007-01-19 12:30:00,71.15,71.2,71.12,71.2,10100.0,56.9822,57.0222,56.9581,57.0222,10100.0
2007-01-19 12:35:00,71.21,71.21,71.14,71.17,9100.0,57.0302,57.0302,56.9742,56.9982,9100.0
2007-01-19 12:40:00,71.18,71.19,71.16,71.17,8100.0,57.0062,57.0142,56.9902,56.9982,8100.0
2007-01-19 12:45:00,71.18,71.27,71.16,71.16,24700.0,57.0062,57.0783,56.9902,56.9902,24700.0
2007-01-19 12:50:00,71.15,71.2,71.14,71.17,10600.0,56.9822,57.0222,56.9742,56.9982,10600.0
2007-01-19 12:55:00,71.17,71.18,71.13,71.18,8600.0,56.9982,57.0062,56.9661,57.0062,8600.0
2007-01-19 13:00:00,71.18,71.2,71.16,71.17,11900.0,57.0062,57.0222,56.9902,56.9982,11900.0
2007-01-19 13:05:00,71.17,71.19,71.14,71.17,13900.0,56.9982,57.0142,56.9742,56.9982,13900.0
2007-01-19 13:10:00,71.18,71.2,71.17,71.18,23500.0,57.0062,57.0222,56.9982,57.0062,23500.0
2007-01-19 13:15:00,71.19,71.2,71.17,71.18,11500.0,57.0142,57.0222,56.9982,57.0062,11500.0
2007-01-19 13:20:00,71.18,71.19,71.16,71.18,8600.0,57.0062,57.0142,56.9902,57.0062,8600.0
2007-01-19 13:25:00,71.18,71.2,71.16,71.19,21600.0,57.0062,57.0222,56.9902,57.0142,21600.0
2007-01-19 13:30:00,71.18,71.2,71.16,71.16,9200.0,57.0062,57.0222,56.9902,56.9902,9200.0
2007-01-19 13:35:00,71.17,71.18,71.15,71.18,8400.0,56.9982,57.0062,56.9822,57.0062,8400.0
2007-01-19 13:40:00,71.18,71.2,71.17,71.2,23500.0,57.0062,57.0222,56.9982,57.0222,23500.0
2007-01-19 13:45:00,71.2,71.2,71.17,71.19,9900.0,57.0222,57.0222,56.9982,57.0142,9900.0
2007-01-19 13:50:00,71.2,71.2,71.17,71.18,6700.0,57.0222,57.0222,56.9982,57.0062,6700.0
2007-01-19 13:55:00,71.18,71.2,71.18,71.19,11700.0,57.0062,57.0222,57.0062,57.0142,11700.0
2007-01-19 14:00:00,71.18,71.2,71.18,71.19,4000.0,57.0062,57.0222,57.0062,57.0142,4000.0
2007-01-19 14:05:00,71.19,71.2,71.17,71.19,6900.0,57.0142,57.0222,56.9982,57.0142,6900.0
2007-01-19 14:10:00,71.18,71.18,71.15,71.16,6600.0,57.0062,57.0062,56.9822,56.9902,6600.0
2007-01-19 14:15:00,71.18,71.2,71.16,71.17,11800.0,57.0062,57.0222,56.9902,56.9982,11800.0
2007-01-19 14:20:00,71.18,71.2,71.16,71.18,5100.0,57.0062,57.0222,56.9902,57.0062,5100.0
2007-01-19 14:25:00,71.17,71.2,71.13,71.18,6700.0,56.9982,57.0222,56.9661,57.0062,6700.0
2007-01-19 14:30:00,71.18,71.24,71.12,71.16,20200.0,57.0062,57.0542,56.9581,56.9902,20200.0
2007-01-19 14:35:00,71.16,71.18,71.12,71.15,6000.0,56.9902,57.0062,56.9581,56.9822,6000.0
2007-01-19 14:40:00,71.15,71.18,71.13,71.18,5400.0,56.9822,57.0062,56.9661,57.0062,5400.0
2007-01-19 14:45:00,71.18,71.18,71.14,71.17,5600.0,57.0062,57.0062,56.9742,56.9982,5600.0
2007-01-19 14:50:00,71.16,71.17,71.13,71.15,8700.0,56.9902,56.9982,56.9661,56.9822,8700.0
2007-01-19 14:55:00,71.16,71.22,71.16,71.2,23100.0,56.9902,57.0382,56.9902,57.0222,23100.0
2007-01-19 15:00:00,71.21,71.21,71.17,71.19,4300.0,57.0302,57.0302,56.9982,57.0142,4300.0
2007-01-19 15:05:00,71.2,71.22,71.19,71.21,4100.0,57.0222,57.0382,57.0142,57.0302,4100.0
2007-01-19 15:10:00,71.21,71.24,71.2,71.22,5000.0,57.0302,57.0542,57.0222,57.0382,5000.0
2007-01-19 15:15:00,71.23,71.23,71.19,71.22,6400.0,57.0462,57.0462,57.0142,57.0382,6400.0
2007-01-19 15:20:00,71.22,71.25,71.21,71.24,3600.0,57.0382,57.0623,57.0302,57.0542,3600.0
2007-01-19 15:25:00,71.25,71.25,71.22,71.23,6800.0,57.0623,57.0623,57.0382,57.0462,6800.0
2007-01-19 15:30:00,71.22,71.25,71.16,71.25,6600.0,57.0382,57.0623,56.9902,57.0623,6600.0
2007-01-19 15:35:00,71.25,71.29,71.23,71.24,6200.0,57.0623,57.0943,57.0462,57.0542,6200.0
2007-01-19 15:40:00,71.24,71.35,71.24,71.35,11400.0,57.0542,57.1423,57.0542,57.1423,11400.0
2007-01-19 15:45:00,71.35,71.35,71.28,71.31,13700.0,57.1423,57.1423,57.0863,57.1103,13700.0
2007-01-19 15:50:00,71.3,71.43,71.3,71.31,18300.0,57.1023,57.2064,57.1023,57.1103,18300.0
2007-01-19 15:55:00,71.29,71.33,71.28,71.31,16900.0,57.0943,57.1263,57.0863,57.1103,16900.0
2007-01-22 09:30:00,71.21,71.21,70.91,71.16,20200.0,57.0302,57.0302,56.79,56.9902,20200.0
2007-01-22 09:35:00,71.16,71.24,71.03,71.22,4500.0,56.9902,57.0542,56.8861,57.0382,4500.0
2007-01-22 09:40:00,71.18,71.3,71.12,71.3,8600.0,57.0062,57.1023,56.9581,57.1023,8600.0
2007-01-22 09:45:00,71.29,71.5,71.29,71.33,25700.0,57.0943,57.2625,57.0943,57.1263,25700.0
2007-01-22 09:50:00,71.34,71.44,71.31,71.42,26800.0,57.1343,57.2144,57.1103,57.1984,26800.0
2007-01-22 09:55:00,71.43,71.72,71.43,71.71,16400.0,57.2064,57.4387,57.2064,57.4307,16400.0
2007-01-22 10:00:00,71.7,71.8,71.65,71.67,35100.0,57.4226,57.5027,57.3826,57.3986,35100.0
2007-01-22 10:05:00,71.67,71.67,71.57,71.58,17100.0,57.3986,57.3986,57.3185,57.3265,17100.0
2007-01-22 10:10:00,71.58,71.6,71.41,71.49,18200.0,57.3265,57.3426,57.1904,57.2545,18200.0
2007-01-22 10:15:00,71.47,71.55,71.39,71.49,18600.0,57.2384,57.3025,57.1744,57.2545,18600.0
2007-01-22 10:20:00,71.49,71.56,71.47,71.51,20500.0,57.2545,57.3105,57.2384,57.2705,20500.0
2007-01-22 10:25:00,71.5,71.59,71.46,71.47,24000.0,57.2625,57.3345,57.2304,57.2384,24000.0
2007-01-22 10:30:00,71.48,71.55,71.4,71.49,35900.0,57.2465,57.3025,57.1824,57.2545,35900.0
2007-01-22 10:35:00,71.47,71.51,71.41,71.48,22400.0,57.2384,57.2705,57.1904,57.2465,22400.0
2007-01-22 10:40:00,71.47,71.5,71.4,71.43,24300.0,57.2384,57.2625,57.1824,57.2064,24300.0
2007-01-22 10:45:00,71.46,71.5,71.36,71.45,43400.0,57.2304,57.2625,57.1503,57.2224,43400.0
2007-01-22 10:50:00,71.45,71.49,71.4,71.46,31600.0,57.2224,57.2545,57.1824,57.2304,31600.0
2007-01-22 10:55:00,71.46,71.53,71.4,71.51,22300.0,57.2304,57.2865,57.1824,57.2705,22300.0
2007-01-22 11:00:00,71.52,71.56,71.4,71.45,22500.0,57.2785,57.3105,57.1824,57.2224,22500.0
2007-01-22 11:05:00,71.45,71.5,71.4,71.49,26900.0,57.2224,57.2625,57.1824,57.2545,26900.0
2007-01-22 11:10:00,71.49,71.53,71.44,71.48,20300.0,57.2545,57.2865,57.2144,57.2465,20300.0
2007-01-22 11:15:00,71.47,71.48,71.46,71.47,8600.0,57.2384,57.2465,57.2304,57.2384,8600.0
2007-01-22 11:20:00,71.46,71.51,71.43,71.46,14300.0,57.2304,57.2705,57.2064,57.2304,14300.0
2007-01-22 11:25:00,71.47,71.49,71.42,71.49,12300.0,57.2384,57.2545,57.1984,57.2545,12300.0
2007-01-22 11:30:00,71.48,71.49,71.44,71.45,7600.0,57.2465,57.2545,57.2144,57.2224,7600.0
2007-01-22 11:35:00,71.44,71.5,71.44,71.5,12700.0,57.2144,57.2625,57.2144,57.2625,12700.0
2007-01-22 11:40:00,71.5,71.55,71.47,71.55,25000.0,57.2625,57.3025,57.2384,57.3025,25000.0
2007-01-22 11:45:00,71.55,71.56,71.52,71.54,12500.0,57.3025,57.3105,57.2785,57.2945,12500.0
2007-01-22 11:50:00,71.55,71.56,71.53,71.53,11800.0,57.3025,57.3105,57.2865,57.2865,11800.0
2007-01-22 11:55:00,71.54,71.55,71.41,71.42,10500.0,57.2945,57.3025,57.1904,57.1984,10500.0
2007-01-22 12:00:00,71.41,71.49,71.4,71.49,6200.0,57.1904,57.2545,57.1824,57.2545,6200.0
2007-01-22 12:05:00,71.49,71.51,71.36,71.39,10400.0,57.2545,57.2705,57.1503,57.1744,10400.0
2007-01-22 12:10:00,71.36,71.36,71.29,71.3,10200.0,57.1503,57.1503,57.0943,57.1023,10200.0
2007-01-22 12:15:00,71.3,71.38,71.27,71.38,12000.0,57.1023,57.1664,57.0783,57.1664,12000.0
2007-01-22 12:20:00,71.36,71.38,71.29,71.3,5400.0,57.1503,57.1664,57.0943,57.1023,5400.0
2007-01-22 12:25:00,71.31,71.32,71.27,71.3,6600.0,57.1103,57.1183,57.0783,57.1023,6600.0
2007-01-22 12:30:00,71.3,71.39,71.28,71.37,8800.0,57.1023,57.1744,57.0863,57.1584,8800.0
2007-01-22 12:35:00,71.38,71.38,71.3,71.32,9200.0,57.1664,57.1664,57.1023,57.1183,9200.0
2007-01-22 12:40:00,71.31,71.36,71.28,71.29,6800.0,57.1103,57.1503,57.0863,57.0943,6800.0
2007-01-22 12:45:00,71.3,71.32,71.24,71.31,8300.0,57.1023,57.1183,57.0542,57.1103,8300.0
2007-01-22 12:50:00,71.31,71.35,71.24,71.35,11200.0,57.1103,57.1423,57.0542,57.1423,11200.0
2007-01-22 12:55:00,71.37,71.41,71.3,71.35,6300.0,57.1584,57.1904,57.1023,57.1423,6300.0
2007-01-22 13:00:00,71.37,71.37,71.29,71.32,9600.0,57.1584,57.1584,57.0943,57.1183,9600.0
2007-01-22 13:05:00,71.32,71.32,71.26,71.3,13700.0,57.1183,57.1183,57.0703,57.1023,13700.0
2007-01-22 13:10:00,71.31,71.4,71.28,71.36,14600.0,57.1103,57.1824,57.0863,57.1503,14600.0
2007-01-22 13:15:00,71.36,71.36,71.32,71.32,3400.0,57.1503,57.1503,57.1183,57.1183,3400.0
2007-01-22 13:20:00,71.35,71.35,71.3,71.33,7800.0,57.1423,57.1423,57.1023,57.1263,7800.0
2007-01-22 13:25:00,71.33,71.4,71.33,71.4,4800.0,57.1263,57.1824,57.1263,57.1824,4800.0
2007-01-22 13:30:00,71.39,71.39,71.34,71.35,7100.0,57.1744,57.1744,57.1343,57.1423,7100.0
2007-01-22 13:35:00,71.36,71.37,71.35,71.36,7400.0,57.1503,57.1584,57.1423,57.1503,7400.0
2007-01-22 13:40:00,71.37,71.38,71.35,71.37,6700.0,57.1584,57.1664,57.1423,57.1584,6700.0
2007-01-22 13:45:00,71.38,71.47,71.36,71.43,18900.0,57.1664,57.2384,57.1503,57.2064,18900.0
2007-01-22 13:50:00,71.46,71.47,71.43,71.44,9600.0,57.2304,57.2384,57.2064,57.2144,9600.0
2007-01-22 13:55:00,71.44,71.51,71.41,71.51,11900.0,57.2144,57.2705,57.1904,57.2705,11900.0
2007-01-22 14:00:00,71.51,71.56,71.48,71.55,35200.0,57.2705,57.3105,57.2465,57.3025,35200.0
2007-01-22 14:05:00,71.55,71.55,71.52,71.52,5500.0,57.3025,57.3025,57.2785,57.2785,5500.0
2007-01-22 14:10:00,71.53,71.55,71.44,71.5,17100.0,57.2865,57.3025,57.2144,57.2625,17100.0
2007-01-22 14:15:00,71.52,71.55,71.5,71.55,33500.0,57.2785,57.3025,57.2625,57.3025,33500.0
2007-01-22 14:20:00,71.55,71.7,71.55,71.68,9800.0,57.3025,57.4226,57.3025,57.4066,9800.0
2007-01-22 14:25:00,71.66,71.75,71.66,71.75,11600.0,57.3906,57.4627,57.3906,57.4627,11600.0
2007-01-22 14:30:00,71.74,71.78,71.69,71.76,19700.0,57.4547,57.4867,57.4146,57.4707,19700.0
2007-01-22 14:35:00,71.77,71.79,71.66,71.73,29300.0,57.4787,57.4947,57.3906,57.4467,29300.0
2007-01-22 14:40:00,71.73,71.86,71.71,71.86,12900.0,57.4467,57.5508,57.4307,57.5508,12900.0
2007-01-22 14:45:00,71.87,71.9,71.82,71.84,12000.0,57.5588,57.5828,57.5187,57.5348,12000.0
2007-01-22 14:50:00,71.86,71.92,71.86,71.88,12400.0,57.5508,57.5988,57.5508,57.5668,12400.0
2007-01-22 14:55:00,71.88,71.92,71.86,71.92,8700.0,57.5668,57.5988,57.5508,57.5988,8700.0
2007-01-22 15:00:00,71.91,71.92,71.79,71.81,8900.0,57.5908,57.5988,57.4947,57.5107,8900.0
2007-01-22 15:05:00,71.81,71.91,71.8,71.87,12200.0,57.5107,57.5908,57.5027,57.5588,12200.0
2007-01-22 15:10:00,71.88,71.92,71.78,71.8,9000.0,57.5668,57.5988,57.4867,57.5027,9000.0
2007-01-22 15:15:00,71.79,71.85,71.75,71.78,12300.0,57.4947,57.5428,57.4627,57.4867,12300.0
2007-01-22 15:20:00,71.76,71.76,71.64,71.7,7500.0,57.4707,57.4707,57.3746,57.4226,7500.0
2007-01-22 15:25:00,71.7,71.75,71.65,71.74,9100.0,57.4226,57.4627,57.3826,57.4547,9100.0
2007-01-22 15:30:00,71.74,71.75,71.63,71.65,16300.0,57.4547,57.4627,57.3666,57.3826,16300.0
2007-01-22 15:35:00,71.64,71.78,71.63,71.73,15600.0,57.3746,57.4867,57.3666,57.4467,15600.0
2007-01-22 15:40:00,71.73,71.74,71.65,71.73,10900.0,57.4467,57.4547,57.3826,57.4467,10900.0
2007-01-22 15:45:00,71.73,71.91,71.72,71.85,40100.0,57.4467,57.5908,57.4387,57.5428,40100.0
2007-01-22 15:50:00,71.85,71.88,71.73,71.75,21000.0,57.5428,57.5668,57.4467,57.4627,21000.0
2007-01-22 15:55:00,71.76,71.77,71.71,71.75,17200.0,57.4707,57.4787,57.4307,57.4627,17200.0
2007-01-23 09:30:00,71.6,71.8,71.6,71.7,14000.0,57.3426,57.5027,57.3426,57.4226,14000.0
2007-01-23 09:35:00,71.65,71.67,71.5,71.64,12900.0,57.3826,57.3986,57.2625,57.3746,12900.0
2007-01-23 09:40:00,71.69,71.77,71.6,71.76,9200.0,57.4146,57.4787,57.3426,57.4707,9200.0
2007-01-23 09:45:00,71.73,71.88,71.68,71.8,15100.0,57.4467,57.5668,57.4066,57.5027,15100.0
2007-01-23 09:50:00,71.8,71.91,71.8,71.89,2900.0,57.5027,57.5908,57.5027,57.5748,2900.0
2007-01-23 09:55:00,71.89,71.97,71.79,71.97,9800.0,57.5748,57.6389,57.4947,57.6389,9800.0
2007-01-23 10:00:00,71.97,71.97,71.8,71.8,17700.0,57.6389,57.6389,57.5027,57.5027,17700.0
2007-01-23 10:05:00,71.79,71.92,71.78,71.9,9800.0,57.4947,57.5988,57.4867,57.5828,9800.0
2007-01-23 10:10:00,71.91,72.0,71.78,71.89,9300.0,57.5908,57.6629,57.4867,57.5748,9300.0
2007-01-23 10:15:00,71.87,71.97,71.85,71.97,13500.0,57.5588,57.6389,57.5428,57.6389,13500.0
2007-01-23 10:20:00,71.99,72.08,71.95,72.08,24800.0,57.6549,57.727,57.6229,57.727,24800.0
2007-01-23 10:25:00,72.08,72.11,71.97,72.03,8300.0,57.727,57.751,57.6389,57.6869,8300.0
2007-01-23 10:30:00,72.04,72.04,71.87,71.87,6800.0,57.6949,57.6949,57.5588,57.5588,6800.0
2007-01-23 10:35:00,71.88,71.98,71.86,71.88,7000.0,57.5668,57.6469,57.5508,57.5668,7000.0
2007-01-23 10:40:00,71.86,71.87,71.79,71.79,2700.0,57.5508,57.5588,57.4947,57.4947,2700.0
2007-01-23 10:45:00,71.78,71.82,71.75,71.75,4700.0,57.4867,57.5187,57.4627,57.4627,4700.0
2007-01-23 10:50:00,71.76,71.92,71.76,71.89,10300.0,57.4707,57.5988,57.4707,57.5748,10300.0
2007-01-23 10:55:00,71.89,71.92,71.89,71.9,3700.0,57.5748,57.5988,57.5748,57.5828,3700.0
2007-01-23 11:00:00,71.86,71.88,71.82,71.82,5200.0,57.5508,57.5668,57.5187,57.5187,5200.0
2007-01-23 11:05:00,71.82,71.88,71.82,71.86,9800.0,57.5187,57.5668,57.5187,57.5508,9800.0
2007-01-23 11:10:00,71.86,71.88,71.81,71.87,15600.0,57.5508,57.5668,57.5107,57.5588,15600.0
2007-01-23 11:15:00,71.87,71.92,71.84,71.84,14600.0,57.5588,57.5988,57.5348,57.5348,14600.0
2007-01-23 11:20:00,71.84,71.85,71.78,71.85,7600.0,57.5348,57.5428,57.4867,57.5428,7600.0
2007-01-23 11:25:00,71.84,71.85,71.78,71.82,19300.0,57.5348,57.5428,57.4867,57.5187,19300.0
2007-01-23 11:30:00,71.81,71.83,71.79,71.81,6400.0,57.5107,57.5268,57.4947,57.5107,6400.0
2007-01-23 11:35:00,71.8,71.84,71.8,71.82,7000.0,57.5027,57.5348,57.5027,57.5187,7000.0
2007-01-23 11:40:00,71.82,71.84,71.82,71.84,2700.0,57.5187,57.5348,57.5187,57.5348,2700.0
2007-01-23 11:45:00,71.84,71.86,71.83,71.84,3800.0,57.5348,57.5508,57.5268,57.5348,3800.0
2007-01-23 11:50:00,71.82,71.83,71.75,71.77,15400.0,57.5187,57.5268,57.4627,57.4787,15400.0
2007-01-23 11:55:00,71.78,71.8,71.76,71.78,10600.0,57.4867,57.5027,57.4707,57.4867,10600.0
2007-01-23 12:00:00,71.78,71.84,71.78,71.82,7700.0,57.4867,57.5348,57.4867,57.5187,7700.0
2007-01-23 12:05:00,71.83,71.83,71.81,71.82,5200.0,57.5268,57.5268,57.5107,57.5187,5200.0
2007-01-23 12:10:00,71.82,71.82,71.79,71.8,5500.0,57.5187,57.5187,57.4947,57.5027,5500.0
2007-01-23 12:15:00,71.81,71.85,71.81,71.81,7100.0,57.5107,57.5428,57.5107,57.5107,7100.0
2007-01-23 12:20:00,71.8,71.91,71.8,71.9,12100.0,57.5027,57.5908,57.5027,57.5828,12100.0
2007-01-23 12:25:00,71.89,71.97,71.89,71.93,11000.0,57.5748,57.6389,57.5748,57.6068,11000.0
2007-01-23 12:30:00,71.94,72.05,71.94,72.03,9800.0,57.6149,57.7029,57.6149,57.6869,9800.0
2007-01-23 12:35:00,72.03,72.04,72.01,72.01,6400.0,57.6869,57.6949,57.6709,57.6709,6400.0
2007-01-23 12:40:00,72.0,72.03,72.0,72.02,8500.0,57.6629,57.6869,57.6629,57.6789,8500.0
2007-01-23 12:45:00,72.01,72.19,72.01,72.18,12800.0,57.6709,57.8151,57.6709,57.8071,12800.0
2007-01-23 12:50:00,72.17,72.22,72.17,72.2,6200.0,57.7991,57.8391,57.7991,57.8231,6200.0
2007-01-23 12:55:00,72.2,72.22,72.16,72.2,14400.0,57.8231,57.8391,57.791,57.8231,14400.0
2007-01-23 13:00:00,72.22,72.29,72.19,72.2,11700.0,57.8391,57.8952,57.8151,57.8231,11700.0
2007-01-23 13:05:00,72.2,72.25,72.19,72.25,14300.0,57.8231,57.8631,57.8151,57.8631,14300.0
2007-01-23 13:10:00,72.25,72.33,72.25,72.31,5500.0,57.8631,57.9272,57.8631,57.9112,5500.0
2007-01-23 13:15:00,72.28,72.28,72.24,72.25,2000.0,57.8872,57.8872,57.8551,57.8631,2000.0
2007-01-23 13:20:00,72.24,72.27,72.23,72.25,15900.0,57.8551,57.8791,57.8471,57.8631,15900.0
2007-01-23 13:25:00,72.26,72.34,72.25,72.32,26000.0,57.8711,57.9352,57.8631,57.9192,26000.0
2007-01-23 13:30:00,72.33,72.33,72.3,72.31,62200.0,57.9272,57.9272,57.9032,57.9112,62200.0
2007-01-23 13:35:00,72.31,72.31,72.3,72.3,9300.0,57.9112,57.9112,57.9032,57.9032,9300.0
2007-01-23 13:40:00,72.3,72.31,72.23,72.29,54700.0,57.9032,57.9112,57.8471,57.8952,54700.0
2007-01-23 13:45:00,72.3,72.3,72.28,72.28,10000.0,57.9032,57.9032,57.8872,57.8872,10000.0
2007-01-23 13:50:00,72.28,72.32,72.27,72.31,8100.0,57.8872,57.9192,57.8791,57.9112,8100.0
2007-01-23 13:55:00,72.32,72.35,72.32,72.35,9300.0,57.9192,57.9432,57.9192,57.9432,9300.0
2007-01-23 14:00:00,72.34,72.37,72.34,72.36,30800.0,57.9352,57.9592,57.9352,57.9512,30800.0
2007-01-23 14:05:00,72.36,72.36,72.32,72.32,58900.0,57.9512,57.9512,57.9192,57.9192,58900.0
2007-01-23 14:10:00,72.31,72.33,72.31,72.32,25000.0,57.9112,57.9272,57.9112,57.9192,25000.0
2007-01-23 14:15:00,72.33,72.36,72.33,72.35,18400.0,57.9272,57.9512,57.9272,57.9432,18400.0
2007-01-23 14:20:00,72.35,72.39,72.34,72.38,43300.0,57.9432,57.9752,57.9352,57.9672,43300.0
2007-01-23 14:25:00,72.36,72.38,72.35,72.36,10800.0,57.9512,57.9672,57.9432,57.9512,10800.0
2007-01-23 14:30:00,72.36,72.38,72.25,72.28,90300.0,57.9512,57.9672,57.8631,57.8872,90300.0
2007-01-23 14:35:00,72.27,72.37,72.27,72.35,45300.0,57.8791,57.9592,57.8791,57.9432,45300.0
2007-01-23 14:40:00,72.36,72.38,72.33,72.36,19600.0,57.9512,57.9672,57.9272,57.9512,19600.0
2007-01-23 14:45:00,72.37,72.4,72.33,72.38,70700.0,57.9592,57.9833,57.9272,57.9672,70700.0
2007-01-23 14:50:00,72.37,72.38,72.31,72.35,8100.0,57.9592,57.9672,57.9112,57.9432,8100.0
2007-01-23 14:55:00,72.36,72.38,72.32,72.37,27300.0,57.9512,57.9672,57.9192,57.9592,27300.0
2007-01-23 15:00:00,72.37,72.43,72.34,72.35,12500.0,57.9592,58.0073,57.9352,57.9432,12500.0
2007-01-23 15:05:00,72.35,72.39,72.35,72.37,13300.0,57.9432,57.9752,57.9432,57.9592,13300.0
2007-01-23 15:10:00,72.38,72.51,72.38,72.41,23100.0,57.9672,58.0714,57.9672,57.9913,23100.0
2007-01-23 15:15:00,72.42,72.46,72.42,72.46,39100.0,57.9993,58.0313,57.9993,58.0313,39100.0
2007-01-23 15:20:00,72.47,72.52,72.45,72.51,43400.0,58.0393,58.0794,58.0233,58.0714,43400.0
2007-01-23 15:25:00,72.52,72.6,72.47,72.51,19400.0,58.0794,58.1434,58.0393,58.0714,19400.0
2007-01-23 15:30:00,72.5,72.57,72.5,72.57,16300.0,58.0633,58.1194,58.0633,58.1194,16300.0
2007-01-23 15:35:00,72.57,72.57,72.47,72.47,27400.0,58.1194,58.1194,58.0393,58.0393,27400.0
2007-01-23 15:40:00,72.46,72.59,72.45,72.54,27200.0,58.0313,58.1354,58.0233,58.0954,27200.0
2007-01-23 15:45:00,72.55,72.56,72.47,72.5,19100.0,58.1034,58.1114,58.0393,58.0633,19100.0
2007-01-23 15:50:00,72.49,72.5,72.33,72.37,18700.0,58.0553,58.0633,57.9272,57.9592,18700.0
2007-01-23 15:55:00,72.37,72.45,72.35,72.43,25500.0,57.9592,58.0233,57.9432,58.0073,25500.0
2007-01-24 09:30:00,72.21,72.5,72.11,72.46,32000.0,57.8311,58.0633,57.751,58.0313,32000.0
2007-01-24 09:35:00,72.43,72.48,72.1,72.3,8300.0,58.0073,58.0473,57.743,57.9032,8300.0
2007-01-24 09:40:00,72.31,72.31,72.1,72.14,15900.0,57.9112,57.9112,57.743,57.775,15900.0
2007-01-24 09:45:00,72.12,72.15,72.1,72.13,8600.0,57.759,57.783,57.743,57.767,8600.0
2007-01-24 09:50:00,72.12,72.12,71.97,72.0,22100.0,57.759,57.759,57.6389,57.6629,22100.0
2007-01-24 09:55:00,72.0,72.03,71.94,72.01,8700.0,57.6629,57.6869,57.6149,57.6709,8700.0
2007-01-24 10:00:00,72.01,72.06,71.83,71.89,11600.0,57.6709,57.711,57.5268,57.5748,11600.0
2007-01-24 10:05:00,71.87,71.97,71.84,71.95,13800.0,57.5588,57.6389,57.5348,57.6229,13800.0
2007-01-24 10:10:00,71.97,72.03,71.95,72.0,12000.0,57.6389,57.6869,57.6229,57.6629,12000.0
2007-01-24 10:15:00,72.01,72.08,71.98,72.05,9100.0,57.6709,57.727,57.6469,57.7029,9100.0
2007-01-24 10:20:00,72.05,72.05,71.95,71.98,3500.0,57.7029,57.7029,57.6229,57.6469,3500.0
2007-01-24 10:25:00,71.99,72.09,71.98,72.01,4900.0,57.6549,57.735,57.6469,57.6709,4900.0
2007-01-24 10:30:00,72.02,72.27,72.02,72.27,4800.0,57.6789,57.8791,57.6789,57.8791,4800.0
2007-01-24 10:35:00,72.26,72.29,72.15,72.17,5700.0,57.8711,57.8952,57.783,57.7991,5700.0
2007-01-24 10:40:00,72.15,72.15,72.08,72.08,2400.0,57.783,57.783,57.727,57.727,2400.0
2007-01-24 10:45:00,72.09,72.2,72.09,72.19,5100.0,57.735,57.8231,57.735,57.8151,5100.0
2007-01-24 10:50:00,72.21,72.24,72.15,72.24,2700.0,57.8311,57.8551,57.783,57.8551,2700.0
2007-01-24 10:55:00,72.24,72.27,72.22,72.26,3000.0,57.8551,57.8791,57.8391,57.8711,3000.0
2007-01-24 11:00:00,72.27,72.28,72.23,72.25,6500.0,57.8791,57.8872,57.8471,57.8631,6500.0
2007-01-24 11:05:00,72.24,72.3,72.24,72.28,4900.0,57.8551,57.9032,57.8551,57.8872,4900.0
2007-01-24 11:10:00,72.29,72.3,72.24,72.25,7200.0,57.8952,57.9032,57.8551,57.8631,7200.0
2007-01-24 11:15:00,72.24,72.25,72.21,72.21,2100.0,57.8551,57.8631,57.8311,57.8311,2100.0
2007-01-24 11:20:00,72.2,72.2,72.11,72.12,5100.0,57.8231,57.8231,57.751,57.759,5100.0
2007-01-24 11:25:00,72.11,72.15,72.11,72.14,3200.0,57.751,57.783,57.751,57.775,3200.0
2007-01-24 11:30:00,72.15,72.15,72.06,72.07,2700.0,57.783,57.783,57.711,57.719,2700.0
2007-01-24 11:35:00,72.08,72.08,71.96,71.99,11500.0,57.727,57.727,57.6309,57.6549,11500.0
2007-01-24 11:40:00,72.0,72.08,72.0,72.06,10900.0,57.6629,57.727,57.6629,57.711,10900.0
2007-01-24 11:45:00,72.06,72.1,72.05,72.09,7700.0,57.711,57.743,57.7029,57.735,7700.0
2007-01-24 11:50:00,72.1,72.11,72.06,72.06,3600.0,57.743,57.751,57.711,57.711,3600.0
2007-01-24 11:55:00,72.06,72.06,71.98,72.0,8100.0,57.711,57.711,57.6469,57.6629,8100.0
2007-01-24 12:00:00,72.0,72.05,71.92,71.92,12200.0,57.6629,57.7029,57.5988,57.5988,12200.0
2007-01-24 12:05:00,71.92,71.95,71.91,71.91,3400.0,57.5988,57.6229,57.5908,57.5908,3400.0
2007-01-24 12:10:00,71.92,71.97,71.91,71.96,7400.0,57.5988,57.6389,57.5908,57.6309,7400.0
2007-01-24 12:15:00,71.98,71.98,71.93,71.93,8200.0,57.6469,57.6469,57.6068,57.6068,8200.0
2007-01-24 12:20:00,71.94,71.98,71.94,71.98,6700.0,57.6149,57.6469,57.6149,57.6469,6700.0
2007-01-24 12:25:00,71.98,72.05,71.98,72.02,3500.0,57.6469,57.7029,57.6469,57.6789,3500.0
2007-01-24 12:30:00,72.02,72.04,71.98,72.0,10100.0,57.6789,57.6949,57.6469,57.6629,10100.0
2007-01-24 12:35:00,72.01,72.03,72.0,72.0,2900.0,57.6709,57.6869,57.6629,57.6629,2900.0
2007-01-24 12:40:00,71.98,72.02,71.98,71.99,6900.0,57.6469,57.6789,57.6469,57.6549,6900.0
2007-01-24 12:45:00,71.98,71.98,71.92,71.92,7600.0,57.6469,57.6469,57.5988,57.5988,7600.0
2007-01-24 12:50:00,71.91,71.92,71.86,71.9,8500.0,57.5908,57.5988,57.5508,57.5828,8500.0
2007-01-24 12:55:00,71.9,71.94,71.9,71.92,2300.0,57.5828,57.6149,57.5828,57.5988,2300.0
2007-01-24 13:00:00,71.91,71.95,71.86,71.92,6100.0,57.5908,57.6229,57.5508,57.5988,6100.0
2007-01-24 13:05:00,71.91,71.91,71.85,71.87,6200.0,57.5908,57.5908,57.5428,57.5588,6200.0
2007-01-24 13:10:00,71.89,71.93,71.87,71.93,3000.0,57.5748,57.6068,57.5588,57.6068,3000.0
2007-01-24 13:15:00,71.92,71.96,71.92,71.95,1400.0,57.5988,57.6309,57.5988,57.6229,1400.0
2007-01-24 13:20:00,71.94,71.99,71.89,71.89,5500.0,57.6149,57.6549,57.5748,57.5748,5500.0
2007-01-24 13:25:00,71.88,71.94,71.88,71.92,3900.0,57.5668,57.6149,57.5668,57.5988,3900.0
2007-01-24 13:30:00,71.92,71.96,71.89,71.96,13200.0,57.5988,57.6309,57.5748,57.6309,13200.0
2007-01-24 13:35:00,71.96,72.05,71.93,72.03,12100.0,57.6309,57.7029,57.6068,57.6869,12100.0
2007-01-24 13:40:00,72.03,72.06,71.99,71.99,4600.0,57.6869,57.711,57.6549,57.6549,4600.0
2007-01-24 13:45:00,72.02,72.02,71.99,72.0,5800.0,57.6789,57.6789,57.6549,57.6629,5800.0
2007-01-24 13:50:00,72.01,72.12,71.98,72.12,7900.0,57.6709,57.759,57.6469,57.759,7900.0
2007-01-24 13:55:00,72.13,72.21,72.12,72.14,16700.0,57.767,57.8311,57.759,57.775,16700.0
2007-01-24 14:00:00,72.15,72.17,72.12,72.15,12700.0,57.783,57.7991,57.759,57.783,12700.0
2007-01-24 14:05:00,72.15,72.15,72.0,72.04,14200.0,57.783,57.783,57.6629,57.6949,14200.0
2007-01-24 14:10:00,72.03,72.09,72.03,72.07,4300.0,57.6869,57.735,57.6869,57.719,4300.0
2007-01-24 14:15:00,72.07,72.11,72.07,72.07,4300.0,57.719,57.751,57.719,57.719,4300.0
2007-01-24 14:20:00,72.05,72.13,72.05,72.13,6100.0,57.7029,57.767,57.7029,57.767,6100.0
2007-01-24 14:25:00,72.12,72.12,72.02,72.07,12100.0,57.759,57.759,57.6789,57.719,12100.0
2007-01-24 14:30:00,72.07,72.14,72.06,72.09,11100.0,57.719,57.775,57.711,57.735,11100.0
2007-01-24 14:35:00,72.09,72.21,72.09,72.21,17000.0,57.735,57.8311,57.735,57.8311,17000.0
2007-01-24 14:40:00,72.21,72.3,72.21,72.3,4100.0,57.8311,57.9032,57.8311,57.9032,4100.0
2007-01-24 14:45:00,72.29,72.29,72.23,72.26,3000.0,57.8952,57.8952,57.8471,57.8711,3000.0
2007-01-24 14:50:00,72.26,72.27,72.2,72.23,4700.0,57.8711,57.8791,57.8231,57.8471,4700.0
2007-01-24 14:55:00,72.23,72.23,72.21,72.23,3300.0,57.8471,57.8471,57.8311,57.8471,3300.0
2007-01-24 15:00:00,72.23,72.28,72.23,72.25,6600.0,57.8471,57.8872,57.8471,57.8631,6600.0
2007-01-24 15:05:00,72.25,72.3,72.24,72.28,7000.0,57.8631,57.9032,57.8551,57.8872,7000.0
2007-01-24 15:10:00,72.29,72.3,72.23,72.27,10400.0,57.8952,57.9032,57.8471,57.8791,10400.0
2007-01-24 15:15:00,72.25,72.27,72.15,72.23,22600.0,57.8631,57.8791,57.783,57.8471,22600.0
2007-01-24 15:20:00,72.23,72.27,72.21,72.25,6800.0,57.8471,57.8791,57.8311,57.8631,6800.0
2007-01-24 15:25:00,72.25,72.27,72.24,72.27,6700.0,57.8631,57.8791,57.8551,57.8791,6700.0
2007-01-24 15:30:00,72.27,72.29,72.25,72.26,11100.0,57.8791,57.8952,57.8631,57.8711,11100.0
2007-01-24 15:35:00,72.26,72.3,72.24,72.3,13000.0,57.8711,57.9032,57.8551,57.9032,13000.0
2007-01-24 15:40:00,72.32,72.43,72.32,72.43,19100.0,57.9192,58.0073,57.9192,58.0073,19100.0
2007-01-24 15:45:00,72.42,72.43,72.33,72.4,18100.0,57.9993,58.0073,57.9272,57.9833,18100.0
2007-01-24 15:50:00,72.42,72.42,72.32,72.33,11700.0,57.9993,57.9993,57.9192,57.9272,11700.0
2007-01-24 15:55:00,72.33,72.38,72.31,72.33,18800.0,57.9272,57.9672,57.9112,57.9272,18800.0
2007-01-25 09:30:00,72.5,72.6,72.49,72.54,18400.0,58.0633,58.1434,58.0553,58.0954,18400.0
2007-01-25 09:35:00,72.46,72.47,72.4,72.4,7000.0,58.0313,58.0393,57.9833,57.9833,7000.0
2007-01-25 09:40:00,72.41,72.5,72.26,72.27,26800.0,57.9913,58.0633,57.8711,57.8791,26800.0
2007-01-25 09:45:00,72.2,72.25,72.14,72.21,38400.0,57.8231,57.8631,57.775,57.8311,38400.0
2007-01-25 09:50:00,72.21,72.27,72.17,72.23,25700.0,57.8311,57.8791,57.7991,57.8471,25700.0
2007-01-25 09:55:00,72.25,72.35,72.19,72.31,17500.0,57.8631,57.9432,57.8151,57.9112,17500.0
2007-01-25 10:00:00,72.31,72.31,72.14,72.18,12300.0,57.9112,57.9112,57.775,57.8071,12300.0
2007-01-25 10:05:00,72.17,72.19,72.13,72.16,10100.0,57.7991,57.8151,57.767,57.791,10100.0
2007-01-25 10:10:00,72.15,72.15,72.06,72.1,14300.0,57.783,57.783,57.711,57.743,14300.0
2007-01-25 10:15:00,72.08,72.08,71.85,71.86,32400.0,57.727,57.727,57.5428,57.5508,32400.0
2007-01-25 10:20:00,71.83,71.89,71.81,71.89,6900.0,57.5268,57.5748,57.5107,57.5748,6900.0
2007-01-25 10:25:00,71.89,71.89,71.6,71.81,36600.0,57.5748,57.5748,57.3426,57.5107,36600.0
2007-01-25 10:30:00,71.81,71.85,71.7,71.7,30200.0,57.5107,57.5428,57.4226,57.4226,30200.0
2007-01-25 10:35:00,71.69,71.7,71.63,71.67,20500.0,57.4146,57.4226,57.3666,57.3986,20500.0
2007-01-25 10:40:00,71.63,71.67,71.53,71.58,10400.0,57.3666,57.3986,57.2865,57.3265,10400.0
2007-01-25 10:45:00,71.55,71.62,71.53,71.6,8600.0,57.3025,57.3586,57.2865,57.3426,8600.0
2007-01-25 10:50:00,71.61,71.73,71.61,71.73,6100.0,57.3506,57.4467,57.3506,57.4467,6100.0
2007-01-25 10:55:00,71.73,71.73,71.55,71.64,15200.0,57.4467,57.4467,57.3025,57.3746,15200.0
2007-01-25 11:00:00,71.64,71.75,71.62,71.73,10400.0,57.3746,57.4627,57.3586,57.4467,10400.0
2007-01-25 11:05:00,71.74,71.78,71.69,71.76,11300.0,57.4547,57.4867,57.4146,57.4707,11300.0
2007-01-25 11:10:00,71.76,71.88,71.76,71.78,12900.0,57.4707,57.5668,57.4707,57.4867,12900.0
2007-01-25 11:15:00,71.8,71.83,71.76,71.79,6100.0,57.5027,57.5268,57.4707,57.4947,6100.0
2007-01-25 11:20:00,71.77,71.87,71.74,71.85,18100.0,57.4787,57.5588,57.4547,57.5428,18100.0
2007-01-25 11:25:00,71.88,71.93,71.85,71.86,17700.0,57.5668,57.6068,57.5428,57.5508,17700.0
2007-01-25 11:30:00,71.86,71.89,71.79,71.79,9700.0,57.5508,57.5748,57.4947,57.4947,9700.0
2007-01-25 11:35:00,71.8,71.96,71.79,71.96,10600.0,57.5027,57.6309,57.4947,57.6309,10600.0
2007-01-25 11:40:00,71.98,72.02,71.98,72.02,4000.0,57.6469,57.6789,57.6469,57.6789,4000.0
2007-01-25 11:45:00,72.02,72.03,71.92,71.94,4700.0,57.6789,57.6869,57.5988,57.6149,4700.0
2007-01-25 11:50:00,71.94,71.95,71.9,71.93,2600.0,57.6149,57.6229,57.5828,57.6068,2600.0
2007-01-25 11:55:00,71.93,71.94,71.79,71.83,11300.0,57.6068,57.6149,57.4947,57.5268,11300.0
2007-01-25 12:00:00,71.83,71.88,71.82,71.88,8800.0,57.5268,57.5668,57.5187,57.5668,8800.0
2007-01-25 12:05:00,71.85,71.88,71.85,71.86,14900.0,57.5428,57.5668,57.5428,57.5508,14900.0
2007-01-25 12:10:00,71.85,71.88,71.85,71.88,11500.0,57.5428,57.5668,57.5428,57.5668,11500.0
2007-01-25 12:15:00,71.87,71.91,71.86,71.91,3900.0,57.5588,57.5908,57.5508,57.5908,3900.0
2007-01-25 12:20:00,71.91,71.91,71.89,71.91,3000.0,57.5908,57.5908,57.5748,57.5908,3000.0
2007-01-25 12:25:00,71.93,71.95,71.89,71.91,6500.0,57.6068,57.6229,57.5748,57.5908,6500.0
2007-01-25 12:30:00,71.89,71.9,71.85,71.85,10600.0,57.5748,57.5828,57.5428,57.5428,10600.0
2007-01-25 12:35:00,71.86,71.89,71.85,71.86,12600.0,57.5508,57.5748,57.5428,57.5508,12600.0
2007-01-25 12:40:00,71.86,71.87,71.85,71.87,3800.0,57.5508,57.5588,57.5428,57.5588,3800.0
2007-01-25 12:45:00,71.86,71.97,71.85,71.97,40700.0,57.5508,57.6389,57.5428,57.6389,40700.0
2007-01-25 12:50:00,71.96,71.98,71.94,71.98,4500.0,57.6309,57.6469,57.6149,57.6469,4500.0
2007-01-25 12:55:00,71.95,71.98,71.91,71.91,3000.0,57.6229,57.6469,57.5908,57.5908,3000.0
2007-01-25 13:00:00,71.92,71.93,71.85,71.86,11500.0,57.5988,57.6068,57.5428,57.5508,11500.0
2007-01-25 13:05:00,71.87,71.94,71.87,71.89,6300.0,57.5588,57.6149,57.5588,57.5748,6300.0
2007-01-25 13:10:00,71.89,71.9,71.83,71.84,6700.0,57.5748,57.5828,57.5268,57.5348,6700.0
2007-01-25 13:15:00,71.85,71.9,71.84,71.87,7300.0,57.5428,57.5828,57.5348,57.5588,7300.0
2007-01-25 13:20:00,71.87,71.92,71.87,71.92,4500.0,57.5588,57.5988,57.5588,57.5988,4500.0
2007-01-25 13:25:00,71.92,71.93,71.87,71.89,3800.0,57.5988,57.6068,57.5588,57.5748,3800.0
2007-01-25 13:30:00,71.89,71.89,71.86,71.87,6600.0,57.5748,57.5748,57.5508,57.5588,6600.0
2007-01-25 13:35:00,71.86,71.89,71.84,71.88,24600.0,57.5508,57.5748,57.5348,57.5668,24600.0
2007-01-25 13:40:00,71.86,71.9,71.84,71.86,21400.0,57.5508,57.5828,57.5348,57.5508,21400.0
2007-01-25 13:45:00,71.86,71.89,71.85,71.89,16800.0,57.5508,57.5748,57.5428,57.5748,16800.0
2007-01-25 13:50:00,71.9,71.9,71.86,71.88,5500.0,57.5828,57.5828,57.5508,57.5668,5500.0
2007-01-25 13:55:00,71.86,71.9,71.86,71.87,38000.0,57.5508,57.5828,57.5508,57.5588,38000.0
2007-01-25 14:00:00,71.87,71.89,71.84,71.87,15600.0,57.5588,57.5748,57.5348,57.5588,15600.0
2007-01-25 14:05:00,71.87,71.9,71.82,71.88,9000.0,57.5588,57.5828,57.5187,57.5668,9000.0
2007-01-25 14:10:00,71.88,71.89,71.86,71.87,7300.0,57.5668,57.5748,57.5508,57.5588,7300.0
2007-01-25 14:15:00,71.87,71.91,71.87,71.87,8900.0,57.5588,57.5908,57.5588,57.5588,8900.0
2007-01-25 14:20:00,71.85,71.89,71.85,71.89,15100.0,57.5428,57.5748,57.5428,57.5748,15100.0
2007-01-25 14:25:00,71.88,71.92,71.83,71.92,36800.0,57.5668,57.5988,57.5268,57.5988,36800.0
2007-01-25 14:30:00,71.92,71.95,71.9,71.92,10600.0,57.5988,57.6229,57.5828,57.5988,10600.0
2007-01-25 14:35:00,71.92,72.01,71.92,72.01,8100.0,57.5988,57.6709,57.5988,57.6709,8100.0
2007-01-25 14:40:00,71.99,72.0,71.98,71.99,19300.0,57.6549,57.6629,57.6469,57.6549,19300.0
2007-01-25 14:45:00,72.0,72.0,71.98,71.99,34400.0,57.6629,57.6629,57.6469,57.6549,34400.0
2007-01-25 14:50:00,71.99,72.02,71.99,72.01,9300.0,57.6549,57.6789,57.6549,57.6709,9300.0
2007-01-25 14:55:00,72.0,72.01,72.0,72.0,8700.0,57.6629,57.6709,57.6629,57.6629,8700.0
2007-01-25 15:00:00,72.0,72.02,71.96,72.0,27100.0,57.6629,57.6789,57.6309,57.6629,27100.0
2007-01-25 15:05:00,72.0,72.0,71.83,71.85,19600.0,57.6629,57.6629,57.5268,57.5428,19600.0
2007-01-25 15:10:00,71.85,71.96,71.85,71.94,12700.0,57.5428,57.6309,57.5428,57.6149,12700.0
2007-01-25 15:15:00,71.94,71.94,71.89,71.89,3800.0,57.6149,57.6149,57.5748,57.5748,3800.0
2007-01-25 15:20:00,71.9,71.9,71.84,71.87,9100.0,57.5828,57.5828,57.5348,57.5588,9100.0
2007-01-25 15:25:00,71.87,71.92,71.87,71.9,4700.0,57.5588,57.5988,57.5588,57.5828,4700.0
2007-01-25 15:30:00,71.9,71.91,71.86,71.89,17900.0,57.5828,57.5908,57.5508,57.5748,17900.0
2007-01-25 15:35:00,71.88,71.93,71.85,71.88,33200.0,57.5668,57.6068,57.5428,57.5668,33200.0
2007-01-25 15:40:00,71.89,71.89,71.83,71.84,8500.0,57.5748,57.5748,57.5268,57.5348,8500.0
2007-01-25 15:45:00,71.84,71.86,71.82,71.85,8800.0,57.5348,57.5508,57.5187,57.5428,8800.0
2007-01-25 15:50:00,71.85,71.88,71.8,71.88,18400.0,57.5428,57.5668,57.5027,57.5668,18400.0
2007-01-25 15:55:00,71.85,71.87,71.82,71.83,39600.0,57.5428,57.5588,57.5187,57.5268,39600.0
2007-01-26 09:30:00,71.91,72.36,71.87,72.04,22700.0,57.5908,57.9512,57.5588,57.6949,22700.0
2007-01-26 09:35:00,72.01,72.1,71.93,72.1,6100.0,57.6709,57.743,57.6068,57.743,6100.0
2007-01-26 09:40:00,72.11,72.18,72.05,72.07,9400.0,57.751,57.8071,57.7029,57.719,9400.0
2007-01-26 09:45:00,72.06,72.06,71.9,71.96,9500.0,57.711,57.711,57.5828,57.6309,9500.0
2007-01-26 09:50:00,71.95,71.95,71.9,71.9,7500.0,57.6229,57.6229,57.5828,57.5828,7500.0
2007-01-26 09:55:00,71.9,71.93,71.85,71.93,8400.0,57.5828,57.6068,57.5428,57.6068,8400.0
2007-01-26 10:00:00,71.96,71.97,71.54,71.57,13100.0,57.6309,57.6389,57.2945,57.3185,13100.0
2007-01-26 10:05:00,71.52,71.56,71.44,71.49,18900.0,57.2785,57.3105,57.2144,57.2545,18900.0
2007-01-26 10:10:00,71.46,71.5,71.36,71.37,12300.0,57.2304,57.2625,57.1503,57.1584,12300.0
2007-01-26 10:15:00,71.36,71.4,71.22,71.3,14700.0,57.1503,57.1824,57.0382,57.1023,14700.0
2007-01-26 10:20:00,71.25,71.3,71.17,71.23,10300.0,57.0623,57.1023,56.9982,57.0462,10300.0
2007-01-26 10:25:00,71.23,71.3,71.18,71.2,12200.0,57.0462,57.1023,57.0062,57.0222,12200.0
2007-01-26 10:30:00,71.19,71.26,71.16,71.21,17700.0,57.0142,57.0703,56.9902,57.0302,17700.0
2007-01-26 10:35:00,71.21,71.27,71.17,71.25,11600.0,57.0302,57.0783,56.9982,57.0623,11600.0
2007-01-26 10:40:00,71.24,71.25,71.15,71.16,6700.0,57.0542,57.0623,56.9822,56.9902,6700.0
2007-01-26 10:45:00,71.15,71.21,71.13,71.17,7500.0,56.9822,57.0302,56.9661,56.9982,7500.0
2007-01-26 10:50:00,71.16,71.21,71.07,71.09,22800.0,56.9902,57.0302,56.9181,56.9341,22800.0
2007-01-26 10:55:00,71.08,71.12,71.04,71.04,13000.0,56.9261,56.9581,56.8941,56.8941,13000.0
2007-01-26 11:00:00,71.03,71.04,70.95,70.97,12200.0,56.8861,56.8941,56.822,56.838,12200.0
2007-01-26 11:05:00,70.97,70.97,70.89,70.93,10700.0,56.838,56.838,56.7739,56.806,10700.0
2007-01-26 11:10:00,70.93,70.93,70.77,70.78,13500.0,56.806,56.806,56.6778,56.6858,13500.0
2007-01-26 11:15:00,70.78,70.8,70.68,70.8,15800.0,56.6858,56.7019,56.6058,56.7019,15800.0
2007-01-26 11:20:00,70.84,70.85,70.77,70.82,7700.0,56.7339,56.7419,56.6778,56.7179,7700.0
2007-01-26 11:25:00,70.82,70.85,70.78,70.82,10700.0,56.7179,56.7419,56.6858,56.7179,10700.0
2007-01-26 11:30:00,70.82,70.82,70.74,70.77,8800.0,56.7179,56.7179,56.6538,56.6778,8800.0
2007-01-26 11:35:00,70.78,70.84,70.75,70.8,8100.0,56.6858,56.7339,56.6618,56.7019,8100.0
2007-01-26 11:40:00,70.8,70.84,70.79,70.84,7100.0,56.7019,56.7339,56.6938,56.7339,7100.0
2007-01-26 11:45:00,70.84,70.94,70.82,70.84,10700.0,56.7339,56.814,56.7179,56.7339,10700.0
2007-01-26 11:50:00,70.81,70.84,70.73,70.81,15400.0,56.7099,56.7339,56.6458,56.7099,15400.0
2007-01-26 11:55:00,70.82,70.82,70.78,70.79,8700.0,56.7179,56.7179,56.6858,56.6938,8700.0
2007-01-26 12:00:00,70.82,70.85,70.78,70.78,10300.0,56.7179,56.7419,56.6858,56.6858,10300.0
2007-01-26 12:05:00,70.77,70.79,70.75,70.76,11900.0,56.6778,56.6938,56.6618,56.6698,11900.0
2007-01-26 12:10:00,70.75,70.8,70.75,70.8,9100.0,56.6618,56.7019,56.6618,56.7019,9100.0
2007-01-26 12:15:00,70.81,70.83,70.78,70.78,9000.0,56.7099,56.7259,56.6858,56.6858,9000.0
2007-01-26 12:20:00,70.78,70.79,70.72,70.75,14200.0,56.6858,56.6938,56.6378,56.6618,14200.0
2007-01-26 12:25:00,70.75,70.78,70.73,70.75,6700.0,56.6618,56.6858,56.6458,56.6618,6700.0
2007-01-26 12:30:00,70.74,70.75,70.71,70.74,13800.0,56.6538,56.6618,56.6298,56.6538,13800.0
2007-01-26 12:35:00,70.72,70.78,70.72,70.73,12200.0,56.6378,56.6858,56.6378,56.6458,12200.0
2007-01-26 12:40:00,70.72,70.73,70.69,70.7,14700.0,56.6378,56.6458,56.6138,56.6218,14700.0
2007-01-26 12:45:00,70.7,70.72,70.6,70.62,16300.0,56.6218,56.6378,56.5417,56.5577,16300.0
2007-01-26 12:50:00,70.61,70.63,70.52,70.54,15100.0,56.5497,56.5657,56.4776,56.4936,15100.0
2007-01-26 12:55:00,70.55,70.56,70.53,70.56,9500.0,56.5016,56.5096,56.4856,56.5096,9500.0
2007-01-26 13:00:00,70.55,70.57,70.51,70.57,10500.0,56.5016,56.5177,56.4696,56.5177,10500.0
2007-01-26 13:05:00,70.54,70.54,70.38,70.43,10100.0,56.4936,56.4936,56.3655,56.4055,10100.0
2007-01-26 13:10:00,70.41,70.46,70.39,70.43,12500.0,56.3895,56.4296,56.3735,56.4055,12500.0
2007-01-26 13:15:00,70.42,70.47,70.41,70.47,7900.0,56.3975,56.4376,56.3895,56.4376,7900.0
2007-01-26 13:20:00,70.47,70.49,70.42,70.49,13200.0,56.4376,56.4536,56.3975,56.4536,13200.0
2007-01-26 13:25:00,70.47,70.52,70.47,70.49,6900.0,56.4376,56.4776,56.4376,56.4536,6900.0
2007-01-26 13:30:00,70.49,70.52,70.41,70.46,19200.0,56.4536,56.4776,56.3895,56.4296,19200.0
2007-01-26 13:35:00,70.46,70.52,70.43,70.47,16800.0,56.4296,56.4776,56.4055,56.4376,16800.0
2007-01-26 13:40:00,70.49,70.51,70.46,70.47,10700.0,56.4536,56.4696,56.4296,56.4376,10700.0
2007-01-26 13:45:00,70.47,70.5,70.47,70.48,9900.0,56.4376,56.4616,56.4376,56.4456,9900.0
2007-01-26 13:50:00,70.48,70.53,70.45,70.53,15300.0,56.4456,56.4856,56.4216,56.4856,15300.0
2007-01-26 13:55:00,70.54,70.55,70.43,70.44,18100.0,56.4936,56.5016,56.4055,56.4135,18100.0
2007-01-26 14:00:00,70.43,70.51,70.4,70.51,12700.0,56.4055,56.4696,56.3815,56.4696,12700.0
2007-01-26 14:05:00,70.51,70.51,70.45,70.46,10900.0,56.4696,56.4696,56.4216,56.4296,10900.0
2007-01-26 14:10:00,70.47,70.53,70.47,70.51,11000.0,56.4376,56.4856,56.4376,56.4696,11000.0
2007-01-26 14:15:00,70.49,70.7,70.48,70.63,15800.0,56.4536,56.6218,56.4456,56.5657,15800.0
2007-01-26 14:20:00,70.63,70.8,70.61,70.79,11000.0,56.5657,56.7019,56.5497,56.6938,11000.0
2007-01-26 14:25:00,70.79,70.8,70.75,70.79,10200.0,56.6938,56.7019,56.6618,56.6938,10200.0
2007-01-26 14:30:00,70.78,70.78,70.64,70.69,16100.0,56.6858,56.6858,56.5737,56.6138,16100.0
2007-01-26 14:35:00,70.68,70.71,70.64,70.65,9300.0,56.6058,56.6298,56.5737,56.5817,9300.0
2007-01-26 14:40:00,70.65,70.7,70.63,70.68,12300.0,56.5817,56.6218,56.5657,56.6058,12300.0
2007-01-26 14:45:00,70.7,70.74,70.67,70.67,12200.0,56.6218,56.6538,56.5977,56.5977,12200.0
2007-01-26 14:50:00,70.67,70.78,70.66,70.78,10400.0,56.5977,56.6858,56.5897,56.6858,10400.0
2007-01-26 14:55:00,70.77,70.8,70.71,70.8,9200.0,56.6778,56.7019,56.6298,56.7019,9200.0
2007-01-26 15:00:00,70.79,70.9,70.79,70.88,9600.0,56.6938,56.7819,56.6938,56.7659,9600.0
2007-01-26 15:05:00,70.88,70.89,70.79,70.82,12000.0,56.7659,56.7739,56.6938,56.7179,12000.0
2007-01-26 15:10:00,70.86,71.0,70.85,70.95,15700.0,56.7499,56.862,56.7419,56.822,15700.0
2007-01-26 15:15:00,70.98,71.0,70.94,70.96,6500.0,56.846,56.862,56.814,56.83,6500.0
2007-01-26 15:20:00,70.95,70.97,70.88,70.97,9100.0,56.822,56.838,56.7659,56.838,9100.0
2007-01-26 15:25:00,70.97,70.97,70.9,70.91,10600.0,56.838,56.838,56.7819,56.79,10600.0
2007-01-26 15:30:00,70.91,70.91,70.78,70.9,14800.0,56.79,56.79,56.6858,56.7819,14800.0
2007-01-26 15:35:00,70.88,70.91,70.84,70.9,10400.0,56.7659,56.79,56.7339,56.7819,10400.0
2007-01-26 15:40:00,70.91,70.91,70.82,70.85,16100.0,56.79,56.79,56.7179,56.7419,16100.0
2007-01-26 15:45:00,70.85,70.87,70.84,70.86,18000.0,56.7419,56.7579,56.7339,56.7499,18000.0
2007-01-26 15:50:00,70.85,70.85,70.81,70.84,18600.0,56.7419,56.7419,56.7099,56.7339,18600.0
2007-01-26 15:55:00,70.84,70.84,70.76,70.81,21000.0,56.7339,56.7339,56.6698,56.7099,21000.0
2007-01-29 09:30:00,70.84,70.86,70.71,70.86,15700.0,56.7339,56.7499,56.6298,56.7499,15700.0
2007-01-29 09:35:00,70.86,70.99,70.82,70.99,5900.0,56.7499,56.854,56.7179,56.854,5900.0
2007-01-29 09:40:00,70.99,71.02,70.74,70.95,19400.0,56.854,56.878,56.6538,56.822,19400.0
2007-01-29 09:45:00,71.0,71.17,70.98,71.14,10200.0,56.862,56.9982,56.846,56.9742,10200.0
2007-01-29 09:50:00,71.14,71.22,71.11,71.11,12800.0,56.9742,57.0382,56.9501,56.9501,12800.0
2007-01-29 09:55:00,71.1,71.18,71.09,71.18,11200.0,56.9421,57.0062,56.9341,57.0062,11200.0
2007-01-29 10:00:00,71.17,71.27,71.17,71.26,5300.0,56.9982,57.0783,56.9982,57.0703,5300.0
2007-01-29 10:05:00,71.25,71.33,71.25,71.3,5000.0,57.0623,57.1263,57.0623,57.1023,5000.0
2007-01-29 10:10:00,71.29,71.29,71.23,71.25,6100.0,57.0943,57.0943,57.0462,57.0623,6100.0
2007-01-29 10:15:00,71.23,71.27,71.2,71.24,7300.0,57.0462,57.0783,57.0222,57.0542,7300.0
2007-01-29 10:20:00,71.23,71.24,71.16,71.19,6300.0,57.0462,57.0542,56.9902,57.0142,6300.0
2007-01-29 10:25:00,71.19,71.21,71.17,71.18,13100.0,57.0142,57.0302,56.9982,57.0062,13100.0
2007-01-29 10:30:00,71.18,71.21,71.14,71.17,3900.0,57.0062,57.0302,56.9742,56.9982,3900.0
2007-01-29 10:35:00,71.17,71.17,71.1,71.17,6600.0,56.9982,56.9982,56.9421,56.9982,6600.0
2007-01-29 10:40:00,71.17,71.3,71.17,71.29,6300.0,56.9982,57.1023,56.9982,57.0943,6300.0
2007-01-29 10:45:00,71.29,71.35,71.29,71.3,17000.0,57.0943,57.1423,57.0943,57.1023,17000.0
2007-01-29 10:50:00,71.3,71.32,71.3,71.32,14100.0,57.1023,57.1183,57.1023,57.1183,14100.0
2007-01-29 10:55:00,71.31,71.32,71.3,71.31,3500.0,57.1103,57.1183,57.1023,57.1103,3500.0
2007-01-29 11:00:00,71.31,71.34,71.28,71.29,47000.0,57.1103,57.1343,57.0863,57.0943,47000.0
2007-01-29 11:05:00,71.29,71.4,71.29,71.36,12300.0,57.0943,57.1824,57.0943,57.1503,12300.0
2007-01-29 11:10:00,71.37,71.38,71.36,71.36,6100.0,57.1584,57.1664,57.1503,57.1503,6100.0
2007-01-29 11:15:00,71.34,71.38,71.32,71.35,9300.0,57.1343,57.1664,57.1183,57.1423,9300.0
2007-01-29 11:20:00,71.35,71.38,71.34,71.38,9000.0,57.1423,57.1664,57.1343,57.1664,9000.0
2007-01-29 11:25:00,71.38,71.38,71.35,71.37,5800.0,57.1664,57.1664,57.1423,57.1584,5800.0
2007-01-29 11:30:00,71.36,71.37,71.35,71.35,11200.0,57.1503,57.1584,57.1423,57.1423,11200.0
2007-01-29 11:35:00,71.35,71.38,71.34,71.36,37900.0,57.1423,57.1664,57.1343,57.1503,37900.0
2007-01-29 11:40:00,71.35,71.38,71.35,71.38,8600.0,57.1423,57.1664,57.1423,57.1664,8600.0
2007-01-29 11:45:00,71.39,71.39,71.35,71.37,5700.0,57.1744,57.1744,57.1423,57.1584,5700.0
2007-01-29 11:50:00,71.36,71.38,71.36,71.38,5100.0,57.1503,57.1664,57.1503,57.1664,5100.0
2007-01-29 11:55:00,71.38,71.49,71.38,71.49,8100.0,57.1664,57.2545,57.1664,57.2545,8100.0
2007-01-29 12:00:00,71.49,71.5,71.48,71.5,10000.0,57.2545,57.2625,57.2465,57.2625,10000.0
2007-01-29 12:05:00,71.5,71.52,71.47,71.47,5100.0,57.2625,57.2785,57.2384,57.2384,5100.0
2007-01-29 12:10:00,71.48,71.56,71.48,71.56,10300.0,57.2465,57.3105,57.2465,57.3105,10300.0
2007-01-29 12:15:00,71.56,71.66,71.55,71.62,13800.0,57.3105,57.3906,57.3025,57.3586,13800.0
2007-01-29 12:20:00,71.62,71.64,71.61,71.62,6400.0,57.3586,57.3746,57.3506,57.3586,6400.0
2007-01-29 12:25:00,71.62,71.63,71.6,71.6,34900.0,57.3586,57.3666,57.3426,57.3426,34900.0
2007-01-29 12:30:00,71.6,71.61,71.59,71.6,3800.0,57.3426,57.3506,57.3345,57.3426,3800.0
2007-01-29 12:35:00,71.6,71.6,71.59,71.59,3300.0,57.3426,57.3426,57.3345,57.3345,3300.0
2007-01-29 12:40:00,71.6,71.6,71.54,71.54,4600.0,57.3426,57.3426,57.2945,57.2945,4600.0
2007-01-29 12:45:00,71.54,71.57,71.54,71.57,4200.0,57.2945,57.3185,57.2945,57.3185,4200.0
2007-01-29 12:50:00,71.57,71.61,71.55,71.6,7400.0,57.3185,57.3506,57.3025,57.3426,7400.0
2007-01-29 12:55:00,71.6,71.63,71.6,71.61,2600.0,57.3426,57.3666,57.3426,57.3506,2600.0
2007-01-29 13:00:00,71.62,71.64,71.62,71.64,9800.0,57.3586,57.3746,57.3586,57.3746,9800.0
2007-01-29 13:05:00,71.63,71.66,71.63,71.65,6900.0,57.3666,57.3906,57.3666,57.3826,6900.0
2007-01-29 13:10:00,71.66,71.69,71.66,71.67,5100.0,57.3906,57.4146,57.3906,57.3986,5100.0
2007-01-29 13:15:00,71.68,71.69,71.65,71.65,6100.0,57.4066,57.4146,57.3826,57.3826,6100.0
2007-01-29 13:20:00,71.66,71.67,71.65,71.65,4400.0,57.3906,57.3986,57.3826,57.3826,4400.0
2007-01-29 13:25:00,71.66,71.67,71.65,71.67,4300.0,57.3906,57.3986,57.3826,57.3986,4300.0
2007-01-29 13:30:00,71.66,71.73,71.66,71.7,7500.0,57.3906,57.4467,57.3906,57.4226,7500.0
2007-01-29 13:35:00,71.7,71.71,71.7,71.7,6100.0,57.4226,57.4307,57.4226,57.4226,6100.0
2007-01-29 13:40:00,71.71,71.71,71.63,71.65,38500.0,57.4307,57.4307,57.3666,57.3826,38500.0
2007-01-29 13:45:00,71.66,71.66,71.46,71.47,10100.0,57.3906,57.3906,57.2304,57.2384,10100.0
2007-01-29 13:50:00,71.45,71.49,71.39,71.39,13300.0,57.2224,57.2545,57.1744,57.1744,13300.0
2007-01-29 13:55:00,71.39,71.43,71.37,71.41,17300.0,57.1744,57.2064,57.1584,57.1904,17300.0
2007-01-29 14:00:00,71.4,71.47,71.36,71.36,48100.0,57.1824,57.2384,57.1503,57.1503,48100.0
2007-01-29 14:05:00,71.37,71.48,71.37,71.46,8700.0,57.1584,57.2465,57.1584,57.2304,8700.0
2007-01-29 14:10:00,71.43,71.45,71.42,71.43,20300.0,57.2064,57.2224,57.1984,57.2064,20300.0
2007-01-29 14:15:00,71.42,71.47,71.42,71.45,8300.0,57.1984,57.2384,57.1984,57.2224,8300.0
2007-01-29 14:20:00,71.46,71.5,71.46,71.46,3100.0,57.2304,57.2625,57.2304,57.2304,3100.0
2007-01-29 14:25:00,71.45,71.48,71.44,71.44,11500.0,57.2224,57.2465,57.2144,57.2144,11500.0
2007-01-29 14:30:00,71.45,71.46,71.43,71.44,33800.0,57.2224,57.2304,57.2064,57.2144,33800.0
2007-01-29 14:35:00,71.44,71.45,71.43,71.44,5600.0,57.2144,57.2224,57.2064,57.2144,5600.0
2007-01-29 14:40:00,71.44,71.5,71.44,71.48,8500.0,57.2144,57.2625,57.2144,57.2465,8500.0
2007-01-29 14:45:00,71.46,71.47,71.43,71.44,3100.0,57.2304,57.2384,57.2064,57.2144,3100.0
2007-01-29 14:50:00,71.43,71.46,71.43,71.46,18200.0,57.2064,57.2304,57.2064,57.2304,18200.0
2007-01-29 14:55:00,71.46,71.47,71.45,71.46,7900.0,57.2304,57.2384,57.2224,57.2304,7900.0
2007-01-29 15:00:00,71.46,71.49,71.46,71.48,11600.0,57.2304,57.2545,57.2304,57.2465,11600.0
2007-01-29 15:05:00,71.48,71.48,71.36,71.38,49600.0,57.2465,57.2465,57.1503,57.1664,49600.0
2007-01-29 15:10:00,71.37,71.5,71.37,71.49,20000.0,57.1584,57.2625,57.1584,57.2545,20000.0
2007-01-29 15:15:00,71.49,71.49,71.43,71.46,8300.0,57.2545,57.2545,57.2064,57.2304,8300.0
2007-01-29 15:20:00,71.44,71.45,71.34,71.35,8500.0,57.2144,57.2224,57.1343,57.1423,8500.0
2007-01-29 15:25:00,71.35,71.44,71.35,71.38,11600.0,57.1423,57.2144,57.1423,57.1664,11600.0
2007-01-29 15:30:00,71.38,71.39,71.36,71.37,7600.0,57.1664,57.1744,57.1503,57.1584,7600.0
2007-01-29 15:35:00,71.37,71.43,71.36,71.4,12600.0,57.1584,57.2064,57.1503,57.1824,12600.0
2007-01-29 15:40:00,71.39,71.39,71.29,71.3,16900.0,57.1744,57.1744,57.0943,57.1023,16900.0
2007-01-29 15:45:00,71.3,71.38,71.3,71.34,9300.0,57.1023,57.1664,57.1023,57.1343,9300.0
2007-01-29 15:50:00,71.33,71.34,71.3,71.31,15300.0,57.1263,57.1343,57.1023,57.1103,15300.0
2007-01-29 15:55:00,71.31,71.34,71.28,71.3,24000.0,57.1103,57.1343,57.0863,57.1023,24000.0
2007-01-30 09:30:00,71.23,71.3,71.1,71.3,14900.0,57.0462,57.1023,56.9421,57.1023,14900.0
2007-01-30 09:35:00,71.4,71.42,71.09,71.16,6700.0,57.1824,57.1984,56.9341,56.9902,6700.0
2007-01-30 09:40:00,71.16,71.3,71.16,71.3,9800.0,56.9902,57.1023,56.9902,57.1023,9800.0
2007-01-30 09:45:00,71.28,71.3,71.23,71.25,10800.0,57.0863,57.1023,57.0462,57.0623,10800.0
2007-01-30 09:50:00,71.25,71.27,71.19,71.27,10000.0,57.0623,57.0783,57.0142,57.0783,10000.0
2007-01-30 09:55:00,71.27,71.28,71.16,71.2,15300.0,57.0783,57.0863,56.9902,57.0222,15300.0
2007-01-30 10:00:00,71.22,71.33,71.17,71.24,19700.0,57.0382,57.1263,56.9982,57.0542,19700.0
2007-01-30 10:05:00,71.25,71.31,71.25,71.26,3500.0,57.0623,57.1103,57.0623,57.0703,3500.0
2007-01-30 10:10:00,71.25,71.26,71.23,71.26,2100.0,57.0623,57.0703,57.0462,57.0703,2100.0
2007-01-30 10:15:00,71.27,71.3,71.26,71.26,4400.0,57.0783,57.1023,57.0703,57.0703,4400.0
2007-01-30 10:20:00,71.28,71.3,71.26,71.28,3700.0,57.0863,57.1023,57.0703,57.0863,3700.0
2007-01-30 10:25:00,71.27,71.3,71.23,71.27,4100.0,57.0783,57.1023,57.0462,57.0783,4100.0
2007-01-30 10:30:00,71.29,71.4,71.29,71.37,4400.0,57.0943,57.1824,57.0943,57.1584,4400.0
2007-01-30 10:35:00,71.37,71.38,71.29,71.33,14000.0,57.1584,57.1664,57.0943,57.1263,14000.0
2007-01-30 10:40:00,71.31,71.32,71.23,71.23,10300.0,57.1103,57.1183,57.0462,57.0462,10300.0
2007-01-30 10:45:00,71.24,71.24,71.2,71.2,9600.0,57.0542,57.0542,57.0222,57.0222,9600.0
2007-01-30 10:50:00,71.2,71.21,71.0,71.07,32300.0,57.0222,57.0302,56.862,56.9181,32300.0
2007-01-30 10:55:00,71.09,71.2,71.09,71.15,5300.0,56.9341,57.0222,56.9341,56.9822,5300.0
2007-01-30 11:00:00,71.15,71.16,71.12,71.16,4400.0,56.9822,56.9902,56.9581,56.9902,4400.0
2007-01-30 11:05:00,71.17,71.18,71.12,71.14,3200.0,56.9982,57.0062,56.9581,56.9742,3200.0
2007-01-30 11:10:00,71.14,71.2,71.14,71.2,4600.0,56.9742,57.0222,56.9742,57.0222,4600.0
2007-01-30 11:15:00,71.21,71.39,71.21,71.39,13300.0,57.0302,57.1744,57.0302,57.1744,13300.0
2007-01-30 11:20:00,71.4,71.5,71.4,71.47,4800.0,57.1824,57.2625,57.1824,57.2384,4800.0
2007-01-30 11:25:00,71.43,71.44,71.39,71.39,1800.0,57.2064,57.2144,57.1744,57.1744,1800.0
2007-01-30 11:30:00,71.38,71.39,71.34,71.36,3600.0,57.1664,57.1744,57.1343,57.1503,3600.0
2007-01-30 11:35:00,71.34,71.34,71.31,71.32,2600.0,57.1343,57.1343,57.1103,57.1183,2600.0
2007-01-30 11:40:00,71.31,71.33,71.27,71.27,4000.0,57.1103,57.1263,57.0783,57.0783,4000.0
2007-01-30 11:45:00,71.28,71.31,71.16,71.22,19600.0,57.0863,57.1103,56.9902,57.0382,19600.0
2007-01-30 11:50:00,71.23,71.24,71.16,71.2,5800.0,57.0462,57.0542,56.9902,57.0222,5800.0
2007-01-30 11:55:00,71.19,71.19,71.15,71.17,5600.0,57.0142,57.0142,56.9822,56.9982,5600.0
2007-01-30 12:00:00,71.15,71.15,71.07,71.07,10200.0,56.9822,56.9822,56.9181,56.9181,10200.0
2007-01-30 12:05:00,71.08,71.08,70.94,70.94,11800.0,56.9261,56.9261,56.814,56.814,11800.0
2007-01-30 12:10:00,70.94,70.97,70.88,70.88,12600.0,56.814,56.838,56.7659,56.7659,12600.0
2007-01-30 12:15:00,70.89,70.9,70.81,70.81,8400.0,56.7739,56.7819,56.7099,56.7099,8400.0
2007-01-30 12:20:00,70.79,70.89,70.79,70.82,6800.0,56.6938,56.7739,56.6938,56.7179,6800.0
2007-01-30 12:25:00,70.82,70.86,70.82,70.85,2700.0,56.7179,56.7499,56.7179,56.7419,2700.0
2007-01-30 12:30:00,70.85,70.94,70.83,70.91,7600.0,56.7419,56.814,56.7259,56.79,7600.0
2007-01-30 12:35:00,70.93,70.96,70.92,70.95,3600.0,56.806,56.83,56.798,56.822,3600.0
2007-01-30 12:40:00,70.92,70.92,70.85,70.86,3700.0,56.798,56.798,56.7419,56.7499,3700.0
2007-01-30 12:45:00,70.85,70.85,70.75,70.75,10300.0,56.7419,56.7419,56.6618,56.6618,10300.0
2007-01-30 12:50:00,70.75,70.82,70.74,70.8,11400.0,56.6618,56.7179,56.6538,56.7019,11400.0
2007-01-30 12:55:00,70.82,70.92,70.79,70.86,5700.0,56.7179,56.798,56.6938,56.7499,5700.0
2007-01-30 13:00:00,70.86,70.9,70.8,70.83,6100.0,56.7499,56.7819,56.7019,56.7259,6100.0
2007-01-30 13:05:00,70.8,70.8,70.66,70.66,12900.0,56.7019,56.7019,56.5897,56.5897,12900.0
2007-01-30 13:10:00,70.66,70.71,70.65,70.68,10300.0,56.5897,56.6298,56.5817,56.6058,10300.0
2007-01-30 13:15:00,70.7,70.7,70.67,70.7,5800.0,56.6218,56.6218,56.5977,56.6218,5800.0
2007-01-30 13:20:00,70.67,70.73,70.67,70.71,6700.0,56.5977,56.6458,56.5977,56.6298,6700.0
2007-01-30 13:25:00,70.71,70.73,70.68,70.7,8500.0,56.6298,56.6458,56.6058,56.6218,8500.0
2007-01-30 13:30:00,70.69,70.7,70.61,70.61,9300.0,56.6138,56.6218,56.5497,56.5497,9300.0
2007-01-30 13:35:00,70.61,70.62,70.56,70.62,9100.0,56.5497,56.5577,56.5096,56.5577,9100.0
2007-01-30 13:40:00,70.62,70.65,70.62,70.64,4900.0,56.5577,56.5817,56.5577,56.5737,4900.0
2007-01-30 13:45:00,70.63,70.68,70.62,70.67,12100.0,56.5657,56.6058,56.5577,56.5977,12100.0
2007-01-30 13:50:00,70.67,70.69,70.61,70.62,7400.0,56.5977,56.6138,56.5497,56.5577,7400.0
2007-01-30 13:55:00,70.61,70.65,70.6,70.64,8400.0,56.5497,56.5817,56.5417,56.5737,8400.0
2007-01-30 14:00:00,70.67,70.67,70.58,70.61,6900.0,56.5977,56.5977,56.5257,56.5497,6900.0
2007-01-30 14:05:00,70.59,70.61,70.52,70.53,7400.0,56.5337,56.5497,56.4776,56.4856,7400.0
2007-01-30 14:10:00,70.52,70.62,70.5,70.61,8000.0,56.4776,56.5577,56.4616,56.5497,8000.0
2007-01-30 14:15:00,70.62,70.63,70.57,70.58,10400.0,56.5577,56.5657,56.5177,56.5257,10400.0
2007-01-30 14:20:00,70.58,70.61,70.57,70.57,10700.0,56.5257,56.5497,56.5177,56.5177,10700.0
2007-01-30 14:25:00,70.56,70.6,70.54,70.58,13400.0,56.5096,56.5417,56.4936,56.5257,13400.0
2007-01-30 14:30:00,70.58,70.58,70.52,70.56,10100.0,56.5257,56.5257,56.4776,56.5096,10100.0
2007-01-30 14:35:00,70.58,70.6,70.58,70.59,8600.0,56.5257,56.5417,56.5257,56.5337,8600.0
2007-01-30 14:40:00,70.6,70.66,70.6,70.65,6400.0,56.5417,56.5897,56.5417,56.5817,6400.0
2007-01-30 14:45:00,70.65,70.65,70.58,70.59,8000.0,56.5817,56.5817,56.5257,56.5337,8000.0
2007-01-30 14:50:00,70.58,70.67,70.58,70.65,6300.0,56.5257,56.5977,56.5257,56.5817,6300.0
2007-01-30 14:55:00,70.64,70.71,70.63,70.69,10700.0,56.5737,56.6298,56.5657,56.6138,10700.0
2007-01-30 15:00:00,70.7,70.71,70.67,70.69,10000.0,56.6218,56.6298,56.5977,56.6138,10000.0
2007-01-30 15:05:00,70.71,70.71,70.65,70.65,14000.0,56.6298,56.6298,56.5817,56.5817,14000.0
2007-01-30 15:10:00,70.65,70.67,70.63,70.64,14800.0,56.5817,56.5977,56.5657,56.5737,14800.0
2007-01-30 15:15:00,70.64,70.65,70.59,70.59,9100.0,56.5737,56.5817,56.5337,56.5337,9100.0
2007-01-30 15:20:00,70.59,70.62,70.58,70.59,12900.0,56.5337,56.5577,56.5257,56.5337,12900.0
2007-01-30 15:25:00,70.59,70.6,70.53,70.54,10100.0,56.5337,56.5417,56.4856,56.4936,10100.0
2007-01-30 15:30:00,70.53,70.58,70.5,70.58,14900.0,56.4856,56.5257,56.4616,56.5257,14900.0
2007-01-30 15:35:00,70.58,70.61,70.58,70.61,13400.0,56.5257,56.5497,56.5257,56.5497,13400.0
2007-01-30 15:40:00,70.61,70.67,70.6,70.66,18600.0,56.5497,56.5977,56.5417,56.5897,18600.0
2007-01-30 15:45:00,70.66,70.66,70.56,70.58,28800.0,56.5897,56.5897,56.5096,56.5257,28800.0
2007-01-30 15:50:00,70.59,70.61,70.55,70.56,27600.0,56.5337,56.5497,56.5016,56.5096,27600.0
2007-01-30 15:55:00,70.57,70.6,70.54,70.6,24500.0,56.5177,56.5417,56.4936,56.5417,24500.0
2007-01-31 09:30:00,70.55,70.73,70.55,70.73,14200.0,56.5016,56.6458,56.5016,56.6458,14200.0
2007-01-31 09:35:00,70.68,70.85,70.6,70.67,11900.0,56.6058,56.7419,56.5417,56.5977,11900.0
2007-01-31 09:40:00,70.75,70.85,70.68,70.72,11300.0,56.6618,56.7419,56.6058,56.6378,11300.0
2007-01-31 09:45:00,70.72,70.8,70.67,70.67,9900.0,56.6378,56.7019,56.5977,56.5977,9900.0
2007-01-31 09:50:00,70.62,70.73,70.61,70.61,4500.0,56.5577,56.6458,56.5497,56.5497,4500.0
2007-01-31 09:55:00,70.63,70.64,70.58,70.61,6600.0,56.5657,56.5737,56.5257,56.5497,6600.0
2007-01-31 10:00:00,70.6,70.64,70.57,70.6,11800.0,56.5417,56.5737,56.5177,56.5417,11800.0
2007-01-31 10:05:00,70.6,70.6,70.48,70.48,7000.0,56.5417,56.5417,56.4456,56.4456,7000.0
2007-01-31 10:10:00,70.49,70.58,70.49,70.51,12900.0,56.4536,56.5257,56.4536,56.4696,12900.0
2007-01-31 10:15:00,70.51,70.53,70.49,70.5,8700.0,56.4696,56.4856,56.4536,56.4616,8700.0
2007-01-31 10:20:00,70.5,70.53,70.48,70.53,11000.0,56.4616,56.4856,56.4456,56.4856,11000.0
2007-01-31 10:25:00,70.52,70.61,70.52,70.61,8300.0,56.4776,56.5497,56.4776,56.5497,8300.0
2007-01-31 10:30:00,70.61,70.67,70.6,70.67,16800.0,56.5497,56.5977,56.5417,56.5977,16800.0
2007-01-31 10:35:00,70.66,70.8,70.66,70.78,16600.0,56.5897,56.7019,56.5897,56.6858,16600.0
2007-01-31 10:40:00,70.78,70.78,70.64,70.64,8100.0,56.6858,56.6858,56.5737,56.5737,8100.0
2007-01-31 10:45:00,70.64,70.65,70.58,70.6,5600.0,56.5737,56.5817,56.5257,56.5417,5600.0
2007-01-31 10:50:00,70.57,70.61,70.54,70.6,9400.0,56.5177,56.5497,56.4936,56.5417,9400.0
2007-01-31 10:55:00,70.6,70.6,70.58,70.58,6600.0,56.5417,56.5417,56.5257,56.5257,6600.0
2007-01-31 11:00:00,70.58,70.59,70.44,70.44,7300.0,56.5257,56.5337,56.4135,56.4135,7300.0
2007-01-31 11:05:00,70.46,70.55,70.43,70.52,9600.0,56.4296,56.5016,56.4055,56.4776,9600.0
2007-01-31 11:10:00,70.52,70.53,70.45,70.47,10100.0,56.4776,56.4856,56.4216,56.4376,10100.0
2007-01-31 11:15:00,70.48,70.5,70.46,70.48,4700.0,56.4456,56.4616,56.4296,56.4456,4700.0
2007-01-31 11:20:00,70.48,70.49,70.46,70.47,5000.0,56.4456,56.4536,56.4296,56.4376,5000.0
2007-01-31 11:25:00,70.48,70.5,70.44,70.45,12800.0,56.4456,56.4616,56.4135,56.4216,12800.0
2007-01-31 11:30:00,70.45,70.46,70.43,70.43,7300.0,56.4216,56.4296,56.4055,56.4055,7300.0
2007-01-31 11:35:00,70.42,70.47,70.42,70.47,7500.0,56.3975,56.4376,56.3975,56.4376,7500.0
2007-01-31 11:40:00,70.47,70.48,70.46,70.47,4300.0,56.4376,56.4456,56.4296,56.4376,4300.0
2007-01-31 11:45:00,70.48,70.49,70.46,70.47,5500.0,56.4456,56.4536,56.4296,56.4376,5500.0
2007-01-31 11:50:00,70.47,70.55,70.47,70.55,9500.0,56.4376,56.5016,56.4376,56.5016,9500.0
2007-01-31 11:55:00,70.55,70.56,70.52,70.53,5300.0,56.5016,56.5096,56.4776,56.4856,5300.0
2007-01-31 12:00:00,70.52,70.57,70.51,70.56,10100.0,56.4776,56.5177,56.4696,56.5096,10100.0
2007-01-31 12:05:00,70.56,70.59,70.55,70.59,11400.0,56.5096,56.5337,56.5016,56.5337,11400.0
2007-01-31 12:10:00,70.59,70.6,70.57,70.57,14300.0,56.5337,56.5417,56.5177,56.5177,14300.0
2007-01-31 12:15:00,70.56,70.56,70.49,70.55,11900.0,56.5096,56.5096,56.4536,56.5016,11900.0
2007-01-31 12:20:00,70.55,70.59,70.51,70.51,9400.0,56.5016,56.5337,56.4696,56.4696,9400.0
2007-01-31 12:25:00,70.5,70.65,70.5,70.64,14200.0,56.4616,56.5817,56.4616,56.5737,14200.0
2007-01-31 12:30:00,70.64,70.64,70.57,70.58,9200.0,56.5737,56.5737,56.5177,56.5257,9200.0
2007-01-31 12:35:00,70.58,70.59,70.57,70.57,7700.0,56.5257,56.5337,56.5177,56.5177,7700.0
2007-01-31 12:40:00,70.59,70.59,70.52,70.56,8400.0,56.5337,56.5337,56.4776,56.5096,8400.0
2007-01-31 12:45:00,70.55,70.57,70.54,70.56,6400.0,56.5016,56.5177,56.4936,56.5096,6400.0
2007-01-31 12:50:00,70.57,70.67,70.56,70.67,6500.0,56.5177,56.5977,56.5096,56.5977,6500.0
2007-01-31 12:55:00,70.66,70.68,70.66,70.67,3200.0,56.5897,56.6058,56.5897,56.5977,3200.0
2007-01-31 13:00:00,70.67,70.67,70.64,70.64,7500.0,56.5977,56.5977,56.5737,56.5737,7500.0
2007-01-31 13:05:00,70.64,70.65,70.6,70.6,10500.0,56.5737,56.5817,56.5417,56.5417,10500.0
2007-01-31 13:10:00,70.62,70.67,70.62,70.65,3900.0,56.5577,56.5977,56.5577,56.5817,3900.0
2007-01-31 13:15:00,70.64,70.67,70.64,70.65,2700.0,56.5737,56.5977,56.5737,56.5817,2700.0
2007-01-31 13:20:00,70.65,70.65,70.57,70.62,7100.0,56.5817,56.5817,56.5177,56.5577,7100.0
2007-01-31 13:25:00,70.62,70.63,70.59,70.61,9500.0,56.5577,56.5657,56.5337,56.5497,9500.0
2007-01-31 13:30:00,70.62,70.64,70.61,70.64,2800.0,56.5577,56.5737,56.5497,56.5737,2800.0
2007-01-31 13:35:00,70.64,70.64,70.63,70.63,5500.0,56.5737,56.5737,56.5657,56.5657,5500.0
2007-01-31 13:40:00,70.63,70.64,70.62,70.62,6000.0,56.5657,56.5737,56.5577,56.5577,6000.0
2007-01-31 13:45:00,70.63,70.67,70.63,70.64,4600.0,56.5657,56.5977,56.5657,56.5737,4600.0
2007-01-31 13:50:00,70.65,70.68,70.63,70.67,6400.0,56.5817,56.6058,56.5657,56.5977,6400.0
2007-01-31 13:55:00,70.67,70.69,70.67,70.68,1400.0,56.5977,56.6138,56.5977,56.6058,1400.0
2007-01-31 14:00:00,70.68,70.69,70.67,70.68,4100.0,56.6058,56.6138,56.5977,56.6058,4100.0
2007-01-31 14:05:00,70.69,70.83,70.68,70.83,13600.0,56.6138,56.7259,56.6058,56.7259,13600.0
2007-01-31 14:10:00,70.81,70.87,70.75,70.87,17700.0,56.7099,56.7579,56.6618,56.7579,17700.0
2007-01-31 14:15:00,70.87,71.18,70.87,71.14,20500.0,56.7579,57.0062,56.7579,56.9742,20500.0
2007-01-31 14:20:00,71.17,71.33,71.12,71.2,12600.0,56.9982,57.1263,56.9581,57.0222,12600.0
2007-01-31 14:25:00,71.17,71.18,71.04,71.11,12200.0,56.9982,57.0062,56.8941,56.9501,12200.0
2007-01-31 14:30:00,71.14,71.37,71.12,71.36,15400.0,56.9742,57.1584,56.9581,57.1503,15400.0
2007-01-31 14:35:00,71.37,71.58,71.37,71.55,19900.0,57.1584,57.3265,57.1584,57.3025,19900.0
2007-01-31 14:40:00,71.55,71.62,71.53,71.6,14400.0,57.3025,57.3586,57.2865,57.3426,14400.0
2007-01-31 14:45:00,71.59,71.7,71.59,71.65,22100.0,57.3345,57.4226,57.3345,57.3826,22100.0
2007-01-31 14:50:00,71.66,71.69,71.63,71.66,13300.0,57.3906,57.4146,57.3666,57.3906,13300.0
2007-01-31 14:55:00,71.65,71.71,71.65,71.68,11900.0,57.3826,57.4307,57.3826,57.4066,11900.0
2007-01-31 15:00:00,71.66,71.68,71.65,71.65,10600.0,57.3906,57.4066,57.3826,57.3826,10600.0
2007-01-31 15:05:00,71.66,71.8,71.66,71.78,22400.0,57.3906,57.5027,57.3906,57.4867,22400.0
2007-01-31 15:10:00,71.78,71.78,71.65,71.66,22300.0,57.4867,57.4867,57.3826,57.3906,22300.0
2007-01-31 15:15:00,71.66,71.68,71.65,71.68,5600.0,57.3906,57.4066,57.3826,57.4066,5600.0
2007-01-31 15:20:00,71.67,71.76,71.67,71.76,12000.0,57.3986,57.4707,57.3986,57.4707,12000.0
2007-01-31 15:25:00,71.75,71.86,71.75,71.8,15600.0,57.4627,57.5508,57.4627,57.5027,15600.0
2007-01-31 15:30:00,71.8,71.93,71.8,71.88,23200.0,57.5027,57.6068,57.5027,57.5668,23200.0
2007-01-31 15:35:00,71.9,71.91,71.79,71.81,17700.0,57.5828,57.5908,57.4947,57.5107,17700.0
2007-01-31 15:40:00,71.78,71.9,71.77,71.84,16100.0,57.4867,57.5828,57.4787,57.5348,16100.0
2007-01-31 15:45:00,71.84,71.86,71.77,71.78,9400.0,57.5348,57.5508,57.4787,57.4867,9400.0
2007-01-31 15:50:00,71.75,71.77,71.65,71.65,10900.0,57.4627,57.4787,57.3826,57.3826,10900.0
2007-01-31 15:55:00,71.65,71.65,71.54,71.58,42100.0,57.3826,57.3826,57.2945,57.3265,42100.0
2007-02-01 09:30:00,71.95,71.95,71.85,71.92,22400.0,57.6229,57.6229,57.5428,57.5988,22400.0
2007-02-01 09:35:00,72.0,72.14,71.9,71.9,14900.0,57.6629,57.775,57.5828,57.5828,14900.0
2007-02-01 09:40:00,71.95,71.99,71.9,71.99,6900.0,57.6229,57.6549,57.5828,57.6549,6900.0
2007-02-01 09:45:00,71.98,72.16,71.92,71.95,20900.0,57.6469,57.791,57.5988,57.6229,20900.0
2007-02-01 09:50:00,71.94,72.09,71.92,72.05,15700.0,57.6149,57.735,57.5988,57.7029,15700.0
2007-02-01 09:55:00,72.04,72.05,71.89,71.93,14400.0,57.6949,57.7029,57.5748,57.6068,14400.0
2007-02-01 10:00:00,71.93,72.14,71.88,72.1,15900.0,57.6068,57.775,57.5668,57.743,15900.0
2007-02-01 10:05:00,72.1,72.14,71.97,72.0,14100.0,57.743,57.775,57.6389,57.6629,14100.0
2007-02-01 10:10:00,72.0,72.14,71.98,72.09,14100.0,57.6629,57.775,57.6469,57.735,14100.0
2007-02-01 10:15:00,72.1,72.23,72.09,72.23,14200.0,57.743,57.8471,57.735,57.8471,14200.0
2007-02-01 10:20:00,72.23,72.36,72.22,72.34,30000.0,57.8471,57.9512,57.8391,57.9352,30000.0
2007-02-01 10:25:00,72.34,72.44,72.31,72.4,16600.0,57.9352,58.0153,57.9112,57.9833,16600.0
2007-02-01 10:30:00,72.4,72.53,72.4,72.53,18600.0,57.9833,58.0874,57.9833,58.0874,18600.0
2007-02-01 10:35:00,72.54,72.57,72.35,72.48,26000.0,58.0954,58.1194,57.9432,58.0473,26000.0
2007-02-01 10:40:00,72.49,72.65,72.46,72.6,16000.0,58.0553,58.1835,58.0313,58.1434,16000.0
2007-02-01 10:45:00,72.58,72.6,72.55,72.55,7400.0,58.1274,58.1434,58.1034,58.1034,7400.0
2007-02-01 10:50:00,72.54,72.54,72.3,72.36,20800.0,58.0954,58.0954,57.9032,57.9512,20800.0
2007-02-01 10:55:00,72.34,72.38,72.34,72.35,6700.0,57.9352,57.9672,57.9352,57.9432,6700.0
2007-02-01 11:00:00,72.35,72.35,72.25,72.25,30200.0,57.9432,57.9432,57.8631,57.8631,30200.0
2007-02-01 11:05:00,72.25,72.3,72.25,72.3,8600.0,57.8631,57.9032,57.8631,57.9032,8600.0
2007-02-01 11:10:00,72.32,72.32,72.26,72.29,6800.0,57.9192,57.9192,57.8711,57.8952,6800.0
2007-02-01 11:15:00,72.28,72.3,72.26,72.27,6900.0,57.8872,57.9032,57.8711,57.8791,6900.0
2007-02-01 11:20:00,72.28,72.29,72.25,72.25,8100.0,57.8872,57.8952,57.8631,57.8631,8100.0
2007-02-01 11:25:00,72.25,72.27,72.19,72.27,24200.0,57.8631,57.8791,57.8151,57.8791,24200.0
2007-02-01 11:30:00,72.28,72.34,72.25,72.25,13700.0,57.8872,57.9352,57.8631,57.8631,13700.0
2007-02-01 11:35:00,72.25,72.28,72.25,72.26,11600.0,57.8631,57.8872,57.8631,57.8711,11600.0
2007-02-01 11:40:00,72.26,72.3,72.25,72.26,12900.0,57.8711,57.9032,57.8631,57.8711,12900.0
2007-02-01 11:45:00,72.27,72.28,72.25,72.26,5800.0,57.8791,57.8872,57.8631,57.8711,5800.0
2007-02-01 11:50:00,72.26,72.29,72.25,72.27,8800.0,57.8711,57.8952,57.8631,57.8791,8800.0
2007-02-01 11:55:00,72.25,72.3,72.25,72.26,7200.0,57.8631,57.9032,57.8631,57.8711,7200.0
2007-02-01 12:00:00,72.26,72.27,72.25,72.25,6200.0,57.8711,57.8791,57.8631,57.8631,6200.0
2007-02-01 12:05:00,72.25,72.27,72.23,72.23,35100.0,57.8631,57.8791,57.8471,57.8471,35100.0
2007-02-01 12:10:00,72.23,72.35,72.22,72.35,6100.0,57.8471,57.9432,57.8391,57.9432,6100.0
2007-02-01 12:15:00,72.34,72.41,72.34,72.39,6500.0,57.9352,57.9913,57.9352,57.9752,6500.0
2007-02-01 12:20:00,72.38,72.39,72.32,72.32,4200.0,57.9672,57.9752,57.9192,57.9192,4200.0
2007-02-01 12:25:00,72.32,72.33,72.3,72.31,4600.0,57.9192,57.9272,57.9032,57.9112,4600.0
2007-02-01 12:30:00,72.31,72.32,72.28,72.32,8600.0,57.9112,57.9192,57.8872,57.9192,8600.0
2007-02-01 12:35:00,72.34,72.36,72.34,72.35,5400.0,57.9352,57.9512,57.9352,57.9432,5400.0
2007-02-01 12:40:00,72.35,72.37,72.31,72.34,7600.0,57.9432,57.9592,57.9112,57.9352,7600.0
2007-02-01 12:45:00,72.35,72.42,72.33,72.42,6900.0,57.9432,57.9993,57.9272,57.9993,6900.0
2007-02-01 12:50:00,72.41,72.42,72.4,72.41,3900.0,57.9913,57.9993,57.9833,57.9913,3900.0
2007-02-01 12:55:00,72.41,72.42,72.34,72.34,5700.0,57.9913,57.9993,57.9352,57.9352,5700.0
2007-02-01 13:00:00,72.33,72.34,72.29,72.32,3900.0,57.9272,57.9352,57.8952,57.9192,3900.0
2007-02-01 13:05:00,72.32,72.32,72.26,72.3,5600.0,57.9192,57.9192,57.8711,57.9032,5600.0
2007-02-01 13:10:00,72.34,72.37,72.28,72.3,7400.0,57.9352,57.9592,57.8872,57.9032,7400.0
2007-02-01 13:15:00,72.33,72.38,72.27,72.38,11500.0,57.9272,57.9672,57.8791,57.9672,11500.0
2007-02-01 13:20:00,72.37,72.39,72.33,72.38,10000.0,57.9592,57.9752,57.9272,57.9672,10000.0
2007-02-01 13:25:00,72.39,72.4,72.32,72.33,3600.0,57.9752,57.9833,57.9192,57.9272,3600.0
2007-02-01 13:30:00,72.33,72.33,72.27,72.31,7400.0,57.9272,57.9272,57.8791,57.9112,7400.0
2007-02-01 13:35:00,72.31,72.32,72.26,72.32,4300.0,57.9112,57.9192,57.8711,57.9192,4300.0
2007-02-01 13:40:00,72.31,72.35,72.28,72.35,9400.0,57.9112,57.9432,57.8872,57.9432,9400.0
2007-02-01 13:45:00,72.36,72.38,72.36,72.38,2900.0,57.9512,57.9672,57.9512,57.9672,2900.0
2007-02-01 13:50:00,72.38,72.38,72.33,72.33,7700.0,57.9672,57.9672,57.9272,57.9272,7700.0
2007-02-01 13:55:00,72.29,72.29,72.21,72.22,21400.0,57.8952,57.8952,57.8311,57.8391,21400.0
2007-02-01 14:00:00,72.24,72.3,72.22,72.27,6600.0,57.8551,57.9032,57.8391,57.8791,6600.0
2007-02-01 14:05:00,72.28,72.28,72.25,72.26,4400.0,57.8872,57.8872,57.8631,57.8711,4400.0
2007-02-01 14:10:00,72.26,72.29,72.25,72.25,7200.0,57.8711,57.8952,57.8631,57.8631,7200.0
2007-02-01 14:15:00,72.26,72.3,72.24,72.29,11700.0,57.8711,57.9032,57.8551,57.8952,11700.0
2007-02-01 14:20:00,72.29,72.33,72.29,72.3,6200.0,57.8952,57.9272,57.8952,57.9032,6200.0
2007-02-01 14:25:00,72.31,72.34,72.31,72.34,8500.0,57.9112,57.9352,57.9112,57.9352,8500.0
2007-02-01 14:30:00,72.34,72.36,72.34,72.35,6800.0,57.9352,57.9512,57.9352,57.9432,6800.0
2007-02-01 14:35:00,72.35,72.36,72.27,72.28,9500.0,57.9432,57.9512,57.8791,57.8872,9500.0
2007-02-01 14:40:00,72.29,72.38,72.29,72.38,6800.0,57.8952,57.9672,57.8952,57.9672,6800.0
2007-02-01 14:45:00,72.39,72.44,72.38,72.38,10100.0,57.9752,58.0153,57.9672,57.9672,10100.0
2007-02-01 14:50:00,72.38,72.43,72.38,72.4,7900.0,57.9672,58.0073,57.9672,57.9833,7900.0
2007-02-01 14:55:00,72.4,72.43,72.32,72.35,8600.0,57.9833,58.0073,57.9192,57.9432,8600.0
2007-02-01 15:00:00,72.37,72.44,72.37,72.38,14800.0,57.9592,58.0153,57.9592,57.9672,14800.0
2007-02-01 15:05:00,72.4,72.41,72.33,72.38,14300.0,57.9833,57.9913,57.9272,57.9672,14300.0
2007-02-01 15:10:00,72.37,72.4,72.37,72.39,9200.0,57.9592,57.9833,57.9592,57.9752,9200.0
2007-02-01 15:15:00,72.39,72.4,72.31,72.32,9200.0,57.9752,57.9833,57.9112,57.9192,9200.0
2007-02-01 15:20:00,72.32,72.34,72.31,72.33,5900.0,57.9192,57.9352,57.9112,57.9272,5900.0
2007-02-01 15:25:00,72.33,72.44,72.33,72.42,11800.0,57.9272,58.0153,57.9272,57.9993,11800.0
2007-02-01 15:30:00,72.42,72.49,72.42,72.49,12900.0,57.9993,58.0553,57.9993,58.0553,12900.0
2007-02-01 15:35:00,72.5,72.55,72.47,72.47,12700.0,58.0633,58.1034,58.0393,58.0393,12700.0
2007-02-01 15:40:00,72.48,72.57,72.48,72.54,14100.0,58.0473,58.1194,58.0473,58.0954,14100.0
2007-02-01 15:45:00,72.56,72.59,72.49,72.49,9600.0,58.1114,58.1354,58.0553,58.0553,9600.0
2007-02-01 15:50:00,72.49,72.6,72.46,72.52,22700.0,58.0553,58.1434,58.0313,58.0794,22700.0
2007-02-01 15:55:00,72.52,72.57,72.49,72.55,15000.0,58.0794,58.1194,58.0553,58.1034,15000.0
2007-02-02 09:30:00,72.61,72.8,72.57,72.77,15800.0,58.1514,58.3036,58.1194,58.2796,15800.0
2007-02-02 09:35:00,72.77,72.8,72.48,72.79,5700.0,58.2796,58.3036,58.0473,58.2956,5700.0
2007-02-02 09:40:00,72.85,72.9,72.76,72.81,8400.0,58.3436,58.3837,58.2716,58.3116,8400.0
2007-02-02 09:45:00,72.84,72.91,72.69,72.81,11200.0,58.3356,58.3917,58.2155,58.3116,11200.0
2007-02-02 09:50:00,72.79,72.91,72.67,72.84,8000.0,58.2956,58.3917,58.1995,58.3356,8000.0
2007-02-02 09:55:00,72.85,72.85,72.63,72.63,11600.0,58.3436,58.3436,58.1675,58.1675,11600.0
2007-02-02 10:00:00,72.62,72.7,72.53,72.53,5000.0,58.1594,58.2235,58.0874,58.0874,5000.0
2007-02-02 10:05:00,72.54,72.58,72.5,72.5,5300.0,58.0954,58.1274,58.0633,58.0633,5300.0
2007-02-02 10:10:00,72.52,72.53,72.44,72.47,8000.0,58.0794,58.0874,58.0153,58.0393,8000.0
2007-02-02 10:15:00,72.48,72.54,72.48,72.49,3100.0,58.0473,58.0954,58.0473,58.0553,3100.0
2007-02-02 10:20:00,72.49,72.5,72.38,72.45,35100.0,58.0553,58.0633,57.9672,58.0233,35100.0
2007-02-02 10:25:00,72.42,72.47,72.41,72.43,5600.0,57.9993,58.0393,57.9913,58.0073,5600.0
2007-02-02 10:30:00,72.44,72.5,72.39,72.42,8500.0,58.0153,58.0633,57.9752,57.9993,8500.0
2007-02-02 10:35:00,72.43,72.49,72.43,72.45,6200.0,58.0073,58.0553,58.0073,58.0233,6200.0
2007-02-02 10:40:00,72.45,72.52,72.45,72.48,5100.0,58.0233,58.0794,58.0233,58.0473,5100.0
2007-02-02 10:45:00,72.48,72.48,72.43,72.45,9500.0,58.0473,58.0473,58.0073,58.0233,9500.0
2007-02-02 10:50:00,72.47,72.55,72.46,72.55,4600.0,58.0393,58.1034,58.0313,58.1034,4600.0
2007-02-02 10:55:00,72.55,72.61,72.55,72.58,4300.0,58.1034,58.1514,58.1034,58.1274,4300.0
2007-02-02 11:00:00,72.59,72.59,72.47,72.48,14200.0,58.1354,58.1354,58.0393,58.0473,14200.0
2007-02-02 11:05:00,72.46,72.52,72.46,72.47,6600.0,58.0313,58.0794,58.0313,58.0393,6600.0
2007-02-02 11:10:00,72.47,72.49,72.47,72.48,7200.0,58.0393,58.0553,58.0393,58.0473,7200.0
2007-02-02 11:15:00,72.47,72.5,72.45,72.49,5200.0,58.0393,58.0633,58.0233,58.0553,5200.0
2007-02-02 11:20:00,72.5,72.54,72.41,72.42,21300.0,58.0633,58.0954,57.9913,57.9993,21300.0
2007-02-02 11:25:00,72.42,72.44,72.39,72.39,6800.0,57.9993,58.0153,57.9752,57.9752,6800.0
2007-02-02 11:30:00,72.4,72.4,72.33,72.36,10700.0,57.9833,57.9833,57.9272,57.9512,10700.0
2007-02-02 11:35:00,72.36,72.39,72.36,72.38,8500.0,57.9512,57.9752,57.9512,57.9672,8500.0
2007-02-02 11:40:00,72.39,72.45,72.37,72.45,12000.0,57.9752,58.0233,57.9592,58.0233,12000.0
2007-02-02 11:45:00,72.46,72.46,72.39,72.41,13700.0,58.0313,58.0313,57.9752,57.9913,13700.0
2007-02-02 11:50:00,72.4,72.42,72.39,72.39,5600.0,57.9833,57.9993,57.9752,57.9752,5600.0
2007-02-02 11:55:00,72.39,72.4,72.39,72.39,3900.0,57.9752,57.9833,57.9752,57.9752,3900.0
2007-02-02 12:00:00,72.39,72.41,72.35,72.35,8500.0,57.9752,57.9913,57.9432,57.9432,8500.0
2007-02-02 12:05:00,72.34,72.41,72.34,72.4,6400.0,57.9352,57.9913,57.9352,57.9833,6400.0
2007-02-02 12:10:00,72.4,72.48,72.4,72.48,4300.0,57.9833,58.0473,57.9833,58.0473,4300.0
2007-02-02 12:15:00,72.47,72.54,72.47,72.53,13800.0,58.0393,58.0954,58.0393,58.0874,13800.0
2007-02-02 12:20:00,72.54,72.57,72.44,72.48,7800.0,58.0954,58.1194,58.0153,58.0473,7800.0
2007-02-02 12:25:00,72.47,72.48,72.44,72.44,6900.0,58.0393,58.0473,58.0153,58.0153,6900.0
2007-02-02 12:30:00,72.44,72.48,72.44,72.47,6000.0,58.0153,58.0473,58.0153,58.0393,6000.0
2007-02-02 12:35:00,72.5,72.52,72.44,72.44,9400.0,58.0633,58.0794,58.0153,58.0153,9400.0
2007-02-02 12:40:00,72.44,72.47,72.37,72.42,14400.0,58.0153,58.0393,57.9592,57.9993,14400.0
2007-02-02 12:45:00,72.45,72.45,72.39,72.41,6000.0,58.0233,58.0233,57.9752,57.9913,6000.0
2007-02-02 12:50:00,72.41,72.42,72.4,72.41,5100.0,57.9913,57.9993,57.9833,57.9913,5100.0
2007-02-02 12:55:00,72.41,72.45,72.41,72.43,3400.0,57.9913,58.0233,57.9913,58.0073,3400.0
2007-02-02 13:00:00,72.45,72.52,72.45,72.5,9100.0,58.0233,58.0794,58.0233,58.0633,9100.0
2007-02-02 13:05:00,72.5,72.51,72.43,72.5,7100.0,58.0633,58.0714,58.0073,58.0633,7100.0
2007-02-02 13:10:00,72.51,72.52,72.5,72.51,6300.0,58.0714,58.0794,58.0633,58.0714,6300.0
2007-02-02 13:15:00,72.5,72.55,72.5,72.55,3700.0,58.0633,58.1034,58.0633,58.1034,3700.0
2007-02-02 13:20:00,72.55,72.55,72.48,72.48,4500.0,58.1034,58.1034,58.0473,58.0473,4500.0
2007-02-02 13:25:00,72.46,72.51,72.46,72.51,6800.0,58.0313,58.0714,58.0313,58.0714,6800.0
2007-02-02 13:30:00,72.5,72.58,72.5,72.58,10600.0,58.0633,58.1274,58.0633,58.1274,10600.0
2007-02-02 13:35:00,72.58,72.6,72.5,72.6,16600.0,58.1274,58.1434,58.0633,58.1434,16600.0
2007-02-02 13:40:00,72.6,72.61,72.58,72.61,6400.0,58.1434,58.1514,58.1274,58.1514,6400.0
2007-02-02 13:45:00,72.6,72.66,72.6,72.61,8900.0,58.1434,58.1915,58.1434,58.1514,8900.0
2007-02-02 13:50:00,72.61,72.61,72.49,72.57,7900.0,58.1514,58.1514,58.0553,58.1194,7900.0
2007-02-02 13:55:00,72.58,72.59,72.46,72.52,6200.0,58.1274,58.1354,58.0313,58.0794,6200.0
2007-02-02 14:00:00,72.52,72.56,72.51,72.52,12000.0,58.0794,58.1114,58.0714,58.0794,12000.0
2007-02-02 14:05:00,72.53,72.61,72.53,72.55,7100.0,58.0874,58.1514,58.0874,58.1034,7100.0
2007-02-02 14:10:00,72.54,72.54,72.45,72.45,5100.0,58.0954,58.0954,58.0233,58.0233,5100.0
2007-02-02 14:15:00,72.45,72.46,72.37,72.4,10900.0,58.0233,58.0313,57.9592,57.9833,10900.0
2007-02-02 14:20:00,72.42,72.44,72.39,72.4,7200.0,57.9993,58.0153,57.9752,57.9833,7200.0
2007-02-02 14:25:00,72.41,72.44,72.41,72.43,5600.0,57.9913,58.0153,57.9913,58.0073,5600.0
2007-02-02 14:30:00,72.44,72.51,72.44,72.5,3200.0,58.0153,58.0714,58.0153,58.0633,3200.0
2007-02-02 14:35:00,72.5,72.54,72.5,72.54,3300.0,58.0633,58.0954,58.0633,58.0954,3300.0
2007-02-02 14:40:00,72.54,72.56,72.53,72.56,5200.0,58.0954,58.1114,58.0874,58.1114,5200.0
2007-02-02 14:45:00,72.56,72.56,72.42,72.51,8200.0,58.1114,58.1114,57.9993,58.0714,8200.0
2007-02-02 14:50:00,72.52,72.54,72.51,72.52,5300.0,58.0794,58.0954,58.0714,58.0794,5300.0
2007-02-02 14:55:00,72.52,72.6,72.52,72.57,4400.0,58.0794,58.1434,58.0794,58.1194,4400.0
2007-02-02 15:00:00,72.58,72.58,72.56,72.56,7200.0,58.1274,58.1274,58.1114,58.1114,7200.0
2007-02-02 15:05:00,72.57,72.64,72.57,72.61,9100.0,58.1194,58.1755,58.1194,58.1514,9100.0
2007-02-02 15:10:00,72.61,72.65,72.6,72.6,5400.0,58.1514,58.1835,58.1434,58.1434,5400.0
2007-02-02 15:15:00,72.61,72.67,72.61,72.67,5500.0,58.1514,58.1995,58.1514,58.1995,5500.0
2007-02-02 15:20:00,72.68,72.68,72.64,72.64,4100.0,58.2075,58.2075,58.1755,58.1755,4100.0
2007-02-02 15:25:00,72.64,72.68,72.64,72.65,6100.0,58.1755,58.2075,58.1755,58.1835,6100.0
2007-02-02 15:30:00,72.64,72.64,72.55,72.58,19300.0,58.1755,58.1755,58.1034,58.1274,19300.0
2007-02-02 15:35:00,72.58,72.61,72.51,72.51,7200.0,58.1274,58.1514,58.0714,58.0714,7200.0
2007-02-02 15:40:00,72.49,72.54,72.46,72.51,10300.0,58.0553,58.0954,58.0313,58.0714,10300.0
2007-02-02 15:45:00,72.48,72.49,72.42,72.47,12600.0,58.0473,58.0553,57.9993,58.0393,12600.0
2007-02-02 15:50:00,72.46,72.57,72.46,72.53,9300.0,58.0313,58.1194,58.0313,58.0874,9300.0
2007-02-02 15:55:00,72.53,72.54,72.46,72.48,16200.0,58.0874,58.0954,58.0313,58.0473,16200.0
2007-02-05 09:30:00,72.22,72.4,72.22,72.3,14000.0,57.8391,57.9833,57.8391,57.9032,14000.0
2007-02-05 09:35:00,72.3,72.5,72.25,72.29,7400.0,57.9032,58.0633,57.8631,57.8952,7400.0
2007-02-05 09:40:00,72.29,72.47,72.09,72.45,6500.0,57.8952,58.0393,57.735,58.0233,6500.0
2007-02-05 09:45:00,72.42,72.54,72.26,72.53,9500.0,57.9993,58.0954,57.8711,58.0874,9500.0
2007-02-05 09:50:00,72.5,72.67,72.34,72.43,13600.0,58.0633,58.1995,57.9352,58.0073,13600.0
2007-02-05 09:55:00,72.38,72.46,72.23,72.36,9900.0,57.9672,58.0313,57.8471,57.9512,9900.0
2007-02-05 10:00:00,72.37,72.39,72.14,72.17,8400.0,57.9592,57.9752,57.775,57.7991,8400.0
2007-02-05 10:05:00,72.17,72.23,72.1,72.1,6500.0,57.7991,57.8471,57.743,57.743,6500.0
2007-02-05 10:10:00,72.1,72.14,72.05,72.11,6800.0,57.743,57.775,57.7029,57.751,6800.0
2007-02-05 10:15:00,72.11,72.11,72.06,72.09,6000.0,57.751,57.751,57.711,57.735,6000.0
2007-02-05 10:20:00,72.08,72.14,72.03,72.13,8700.0,57.727,57.775,57.6869,57.767,8700.0
2007-02-05 10:25:00,72.13,72.14,72.09,72.13,7700.0,57.767,57.775,57.735,57.767,7700.0
2007-02-05 10:30:00,72.11,72.23,72.11,72.22,6800.0,57.751,57.8471,57.751,57.8391,6800.0
2007-02-05 10:35:00,72.24,72.27,72.22,72.25,5200.0,57.8551,57.8791,57.8391,57.8631,5200.0
2007-02-05 10:40:00,72.28,72.28,72.23,72.25,4800.0,57.8872,57.8872,57.8471,57.8631,4800.0
2007-02-05 10:45:00,72.25,72.28,72.23,72.28,3500.0,57.8631,57.8872,57.8471,57.8872,3500.0
2007-02-05 10:50:00,72.26,72.26,72.13,72.17,8000.0,57.8711,57.8711,57.767,57.7991,8000.0
2007-02-05 10:55:00,72.2,72.29,72.2,72.29,2300.0,57.8231,57.8952,57.8231,57.8952,2300.0
2007-02-05 11:00:00,72.29,72.33,72.27,72.29,3400.0,57.8952,57.9272,57.8791,57.8952,3400.0
2007-02-05 11:05:00,72.29,72.35,72.27,72.34,3500.0,57.8952,57.9432,57.8791,57.9352,3500.0
2007-02-05 11:10:00,72.35,72.37,72.33,72.33,3800.0,57.9432,57.9592,57.9272,57.9272,3800.0
2007-02-05 11:15:00,72.33,72.33,72.3,72.3,4000.0,57.9272,57.9272,57.9032,57.9032,4000.0
2007-02-05 11:20:00,72.29,72.34,72.21,72.23,12800.0,57.8952,57.9352,57.8311,57.8471,12800.0
2007-02-05 11:25:00,72.23,72.24,72.18,72.24,11100.0,57.8471,57.8551,57.8071,57.8551,11100.0
2007-02-05 11:30:00,72.24,72.25,72.13,72.16,12500.0,57.8551,57.8631,57.767,57.791,12500.0
2007-02-05 11:35:00,72.15,72.22,72.14,72.17,11700.0,57.783,57.8391,57.775,57.7991,11700.0
2007-02-05 11:40:00,72.16,72.18,72.05,72.07,10800.0,57.791,57.8071,57.7029,57.719,10800.0
2007-02-05 11:45:00,72.07,72.08,72.01,72.05,8500.0,57.719,57.727,57.6709,57.7029,8500.0
2007-02-05 11:50:00,72.04,72.06,72.02,72.05,11000.0,57.6949,57.711,57.6789,57.7029,11000.0
2007-02-05 11:55:00,72.03,72.06,72.02,72.04,10400.0,57.6869,57.711,57.6789,57.6949,10400.0
2007-02-05 12:00:00,72.04,72.05,71.89,71.99,22800.0,57.6949,57.7029,57.5748,57.6549,22800.0
2007-02-05 12:05:00,71.98,71.99,71.97,71.98,2500.0,57.6469,57.6549,57.6389,57.6469,2500.0
2007-02-05 12:10:00,71.98,72.05,71.98,71.99,8700.0,57.6469,57.7029,57.6469,57.6549,8700.0
2007-02-05 12:15:00,72.06,72.06,71.98,71.99,2600.0,57.711,57.711,57.6469,57.6549,2600.0
2007-02-05 12:20:00,71.99,72.0,71.98,72.0,5400.0,57.6549,57.6629,57.6469,57.6629,5400.0
2007-02-05 12:25:00,72.0,72.0,71.98,71.98,4600.0,57.6629,57.6629,57.6469,57.6469,4600.0
2007-02-05 12:30:00,71.99,72.04,71.98,72.02,10100.0,57.6549,57.6949,57.6469,57.6789,10100.0
2007-02-05 12:35:00,72.03,72.05,71.99,72.0,6800.0,57.6869,57.7029,57.6549,57.6629,6800.0
2007-02-05 12:40:00,71.99,72.06,71.99,72.06,2800.0,57.6549,57.711,57.6549,57.711,2800.0
2007-02-05 12:45:00,72.06,72.08,72.04,72.07,3700.0,57.711,57.727,57.6949,57.719,3700.0
2007-02-05 12:50:00,72.06,72.17,72.04,72.17,4500.0,57.711,57.7991,57.6949,57.7991,4500.0
2007-02-05 12:55:00,72.18,72.18,72.16,72.18,1400.0,57.8071,57.8071,57.791,57.8071,1400.0
2007-02-05 13:00:00,72.17,72.24,72.17,72.22,5100.0,57.7991,57.8551,57.7991,57.8391,5100.0
2007-02-05 13:05:00,72.22,72.23,72.21,72.21,3700.0,57.8391,57.8471,57.8311,57.8311,3700.0
2007-02-05 13:10:00,72.2,72.21,72.13,72.14,4700.0,57.8231,57.8311,57.767,57.775,4700.0
2007-02-05 13:15:00,72.14,72.18,72.14,72.14,4300.0,57.775,57.8071,57.775,57.775,4300.0
2007-02-05 13:20:00,72.14,72.16,72.13,72.14,5600.0,57.775,57.791,57.767,57.775,5600.0
2007-02-05 13:25:00,72.15,72.18,72.14,72.15,3400.0,57.783,57.8071,57.775,57.783,3400.0
2007-02-05 13:30:00,72.15,72.19,72.14,72.19,4700.0,57.783,57.8151,57.775,57.8151,4700.0
2007-02-05 13:35:00,72.18,72.23,72.18,72.21,3100.0,57.8071,57.8471,57.8071,57.8311,3100.0
2007-02-05 13:40:00,72.21,72.24,72.21,72.22,4700.0,57.8311,57.8551,57.8311,57.8391,4700.0
2007-02-05 13:45:00,72.22,72.22,72.17,72.21,3900.0,57.8391,57.8391,57.7991,57.8311,3900.0
2007-02-05 13:50:00,72.21,72.22,72.14,72.14,3500.0,57.8311,57.8391,57.775,57.775,3500.0
2007-02-05 13:55:00,72.15,72.17,72.14,72.16,10900.0,57.783,57.7991,57.775,57.791,10900.0
2007-02-05 14:00:00,72.17,72.21,72.15,72.19,7300.0,57.7991,57.8311,57.783,57.8151,7300.0
2007-02-05 14:05:00,72.19,72.19,72.11,72.14,17200.0,57.8151,57.8151,57.751,57.775,17200.0
2007-02-05 14:10:00,72.14,72.16,72.13,72.15,7300.0,57.775,57.791,57.767,57.783,7300.0
2007-02-05 14:15:00,72.16,72.16,72.09,72.09,6700.0,57.791,57.791,57.735,57.735,6700.0
2007-02-05 14:20:00,72.09,72.16,72.08,72.16,3800.0,57.735,57.791,57.727,57.791,3800.0
2007-02-05 14:25:00,72.14,72.18,72.12,72.13,4400.0,57.775,57.8071,57.759,57.767,4400.0
2007-02-05 14:30:00,72.13,72.17,72.12,72.12,6000.0,57.767,57.7991,57.759,57.759,6000.0
2007-02-05 14:35:00,72.15,72.23,72.15,72.23,9000.0,57.783,57.8471,57.783,57.8471,9000.0
2007-02-05 14:40:00,72.23,72.26,72.22,72.23,4000.0,57.8471,57.8711,57.8391,57.8471,4000.0
2007-02-05 14:45:00,72.22,72.23,72.19,72.2,9900.0,57.8391,57.8471,57.8151,57.8231,9900.0
2007-02-05 14:50:00,72.2,72.2,72.16,72.16,6000.0,57.8231,57.8231,57.791,57.791,6000.0
2007-02-05 14:55:00,72.16,72.17,72.14,72.14,10400.0,57.791,57.7991,57.775,57.775,10400.0
2007-02-05 15:00:00,72.14,72.17,72.09,72.17,18500.0,57.775,57.7991,57.735,57.7991,18500.0
2007-02-05 15:05:00,72.16,72.2,72.13,72.13,5600.0,57.791,57.8231,57.767,57.767,5600.0
2007-02-05 15:10:00,72.12,72.22,72.12,72.21,8700.0,57.759,57.8391,57.759,57.8311,8700.0
2007-02-05 15:15:00,72.22,72.23,72.21,72.22,4300.0,57.8391,57.8471,57.8311,57.8391,4300.0
2007-02-05 15:20:00,72.21,72.22,72.17,72.18,7400.0,57.8311,57.8391,57.7991,57.8071,7400.0
2007-02-05 15:25:00,72.18,72.21,72.16,72.21,7000.0,57.8071,57.8311,57.791,57.8311,7000.0
2007-02-05 15:30:00,72.21,72.21,72.14,72.14,10000.0,57.8311,57.8311,57.775,57.775,10000.0
2007-02-05 15:35:00,72.13,72.17,72.11,72.17,9300.0,57.767,57.7991,57.751,57.7991,9300.0
2007-02-05 15:40:00,72.17,72.17,72.12,72.12,10000.0,57.7991,57.7991,57.759,57.759,10000.0
2007-02-05 15:45:00,72.13,72.18,72.11,72.17,10200.0,57.767,57.8071,57.751,57.7991,10200.0
2007-02-05 15:50:00,72.18,72.2,72.13,72.15,7400.0,57.8071,57.8231,57.767,57.783,7400.0
2007-02-05 15:55:00,72.14,72.17,72.09,72.11,8500.0,57.775,57.7991,57.735,57.751,8500.0
2007-02-06 09:30:00,72.4,72.62,72.1,72.1,21500.0,57.9833,58.1594,57.743,57.743,21500.0
2007-02-06 09:35:00,72.1,72.17,72.04,72.16,6500.0,57.743,57.7991,57.6949,57.791,6500.0
2007-02-06 09:40:00,72.1,72.31,72.1,72.28,9600.0,57.743,57.9112,57.743,57.8872,9600.0
2007-02-06 09:45:00,72.29,72.36,72.19,72.36,7500.0,57.8952,57.9512,57.8151,57.9512,7500.0
2007-02-06 09:50:00,72.36,72.4,72.36,72.37,9700.0,57.9512,57.9833,57.9512,57.9592,9700.0
2007-02-06 09:55:00,72.37,72.37,72.21,72.21,20000.0,57.9592,57.9592,57.8311,57.8311,20000.0
2007-02-06 10:00:00,72.22,72.37,72.22,72.35,13200.0,57.8391,57.9592,57.8391,57.9432,13200.0
2007-02-06 10:05:00,72.34,72.35,72.08,72.19,27700.0,57.9352,57.9432,57.727,57.8151,27700.0
2007-02-06 10:10:00,72.19,72.39,72.16,72.38,7600.0,57.8151,57.9752,57.791,57.9672,7600.0
2007-02-06 10:15:00,72.36,72.42,72.34,72.42,7200.0,57.9512,57.9993,57.9352,57.9993,7200.0
2007-02-06 10:20:00,72.42,72.5,72.34,72.48,14500.0,57.9993,58.0633,57.9352,58.0473,14500.0
2007-02-06 10:25:00,72.49,72.56,72.49,72.51,10700.0,58.0553,58.1114,58.0553,58.0714,10700.0
2007-02-06 10:30:00,72.5,72.52,72.37,72.41,8700.0,58.0633,58.0794,57.9592,57.9913,8700.0
2007-02-06 10:35:00,72.39,72.39,72.31,72.35,12000.0,57.9752,57.9752,57.9112,57.9432,12000.0
2007-02-06 10:40:00,72.37,72.41,72.34,72.35,5400.0,57.9592,57.9913,57.9352,57.9432,5400.0
2007-02-06 10:45:00,72.35,72.37,72.34,72.36,3900.0,57.9432,57.9592,57.9352,57.9512,3900.0
2007-02-06 10:50:00,72.37,72.39,72.36,72.38,6700.0,57.9592,57.9752,57.9512,57.9672,6700.0
2007-02-06 10:55:00,72.38,72.38,72.34,72.34,6600.0,57.9672,57.9672,57.9352,57.9352,6600.0
2007-02-06 11:00:00,72.35,72.37,72.33,72.37,3400.0,57.9432,57.9592,57.9272,57.9592,3400.0
2007-02-06 11:05:00,72.38,72.46,72.37,72.46,4700.0,57.9672,58.0313,57.9592,58.0313,4700.0
2007-02-06 11:10:00,72.46,72.47,72.44,72.46,7000.0,58.0313,58.0393,58.0153,58.0313,7000.0
2007-02-06 11:15:00,72.46,72.46,72.44,72.45,3700.0,58.0313,58.0313,58.0153,58.0233,3700.0
2007-02-06 11:20:00,72.44,72.47,72.43,72.46,6100.0,58.0153,58.0393,58.0073,58.0313,6100.0
2007-02-06 11:25:00,72.46,72.47,72.42,72.42,3100.0,58.0313,58.0393,57.9993,57.9993,3100.0
2007-02-06 11:30:00,72.43,72.43,72.31,72.32,6800.0,58.0073,58.0073,57.9112,57.9192,6800.0
2007-02-06 11:35:00,72.31,72.31,72.13,72.13,6100.0,57.9112,57.9112,57.767,57.767,6100.0
2007-02-06 11:40:00,72.12,72.13,72.05,72.08,4500.0,57.759,57.767,57.7029,57.727,4500.0
2007-02-06 11:45:00,72.09,72.09,72.05,72.08,4400.0,57.735,57.735,57.7029,57.727,4400.0
2007-02-06 11:50:00,72.09,72.15,72.08,72.15,7700.0,57.735,57.783,57.727,57.783,7700.0
2007-02-06 11:55:00,72.14,72.14,72.03,72.03,6600.0,57.775,57.775,57.6869,57.6869,6600.0
2007-02-06 12:00:00,72.03,72.13,72.01,72.12,3300.0,57.6869,57.767,57.6709,57.759,3300.0
2007-02-06 12:05:00,72.11,72.13,72.1,72.12,5300.0,57.751,57.767,57.743,57.759,5300.0
2007-02-06 12:10:00,72.11,72.12,72.08,72.1,5800.0,57.751,57.759,57.727,57.743,5800.0
2007-02-06 12:15:00,72.1,72.14,72.1,72.11,1300.0,57.743,57.775,57.743,57.751,1300.0
2007-02-06 12:20:00,72.11,72.12,72.1,72.1,5200.0,57.751,57.759,57.743,57.743,5200.0
2007-02-06 12:25:00,72.1,72.13,72.08,72.12,4300.0,57.743,57.767,57.727,57.759,4300.0
2007-02-06 12:30:00,72.11,72.12,72.03,72.06,4900.0,57.751,57.759,57.6869,57.711,4900.0
2007-02-06 12:35:00,72.06,72.13,72.05,72.13,6800.0,57.711,57.767,57.7029,57.767,6800.0
2007-02-06 12:40:00,72.14,72.16,72.14,72.16,5100.0,57.775,57.791,57.775,57.791,5100.0
2007-02-06 12:45:00,72.16,72.23,72.16,72.22,3900.0,57.791,57.8471,57.791,57.8391,3900.0
2007-02-06 12:50:00,72.21,72.28,72.19,72.27,5500.0,57.8311,57.8872,57.8151,57.8791,5500.0
2007-02-06 12:55:00,72.28,72.28,72.2,72.2,6800.0,57.8872,57.8872,57.8231,57.8231,6800.0
2007-02-06 13:00:00,72.21,72.25,72.2,72.24,6500.0,57.8311,57.8631,57.8231,57.8551,6500.0
2007-02-06 13:05:00,72.23,72.28,72.23,72.28,7000.0,57.8471,57.8872,57.8471,57.8872,7000.0
2007-02-06 13:10:00,72.28,72.3,72.28,72.3,2100.0,57.8872,57.9032,57.8872,57.9032,2100.0
2007-02-06 13:15:00,72.31,72.33,72.3,72.33,3500.0,57.9112,57.9272,57.9032,57.9272,3500.0
2007-02-06 13:20:00,72.33,72.35,72.33,72.35,6400.0,57.9272,57.9432,57.9272,57.9432,6400.0
2007-02-06 13:25:00,72.35,72.41,72.35,72.41,4500.0,57.9432,57.9913,57.9432,57.9913,4500.0
2007-02-06 13:30:00,72.4,72.44,72.4,72.44,4100.0,57.9833,58.0153,57.9833,58.0153,4100.0
2007-02-06 13:35:00,72.44,72.46,72.42,72.46,7900.0,58.0153,58.0313,57.9993,58.0313,7900.0
2007-02-06 13:40:00,72.46,72.49,72.46,72.49,3600.0,58.0313,58.0553,58.0313,58.0553,3600.0
2007-02-06 13:45:00,72.48,72.49,72.45,72.46,6300.0,58.0473,58.0553,58.0233,58.0313,6300.0
2007-02-06 13:50:00,72.45,72.45,72.42,72.42,4000.0,58.0233,58.0233,57.9993,57.9993,4000.0
2007-02-06 13:55:00,72.42,72.44,72.41,72.41,6500.0,57.9993,58.0153,57.9913,57.9913,6500.0
2007-02-06 14:00:00,72.42,72.43,72.4,72.4,5400.0,57.9993,58.0073,57.9833,57.9833,5400.0
2007-02-06 14:05:00,72.39,72.42,72.3,72.3,7900.0,57.9752,57.9993,57.9032,57.9032,7900.0
2007-02-06 14:10:00,72.29,72.41,72.29,72.41,9100.0,57.8952,57.9913,57.8952,57.9913,9100.0
2007-02-06 14:15:00,72.42,72.44,72.42,72.42,8800.0,57.9993,58.0153,57.9993,57.9993,8800.0
2007-02-06 14:20:00,72.42,72.42,72.37,72.37,7000.0,57.9993,57.9993,57.9592,57.9592,7000.0
2007-02-06 14:25:00,72.37,72.42,72.37,72.42,6400.0,57.9592,57.9993,57.9592,57.9993,6400.0
2007-02-06 14:30:00,72.41,72.44,72.41,72.43,5000.0,57.9913,58.0153,57.9913,58.0073,5000.0
2007-02-06 14:35:00,72.44,72.45,72.4,72.4,7800.0,58.0153,58.0233,57.9833,57.9833,7800.0
2007-02-06 14:40:00,72.41,72.44,72.4,72.43,7600.0,57.9913,58.0153,57.9833,58.0073,7600.0
2007-02-06 14:45:00,72.43,72.45,72.4,72.41,8100.0,58.0073,58.0233,57.9833,57.9913,8100.0
2007-02-06 14:50:00,72.41,72.46,72.38,72.46,11600.0,57.9913,58.0313,57.9672,58.0313,11600.0
2007-02-06 14:55:00,72.44,72.49,72.44,72.47,11700.0,58.0153,58.0553,58.0153,58.0393,11700.0
2007-02-06 15:00:00,72.47,72.55,72.47,72.54,7100.0,58.0393,58.1034,58.0393,58.0954,7100.0
2007-02-06 15:05:00,72.56,72.64,72.56,72.63,12500.0,58.1114,58.1755,58.1114,58.1675,12500.0
2007-02-06 15:10:00,72.63,72.63,72.58,72.58,8600.0,58.1675,58.1675,58.1274,58.1274,8600.0
2007-02-06 15:15:00,72.59,72.62,72.56,72.61,13000.0,58.1354,58.1594,58.1114,58.1514,13000.0
2007-02-06 15:20:00,72.6,72.6,72.5,72.51,8900.0,58.1434,58.1434,58.0633,58.0714,8900.0
2007-02-06 15:25:00,72.51,72.54,72.49,72.5,15100.0,58.0714,58.0954,58.0553,58.0633,15100.0
2007-02-06 15:30:00,72.5,72.52,72.5,72.51,8200.0,58.0633,58.0794,58.0633,58.0714,8200.0
2007-02-06 15:35:00,72.51,72.54,72.51,72.52,9900.0,58.0714,58.0954,58.0714,58.0794,9900.0
2007-02-06 15:40:00,72.52,72.56,72.5,72.56,16500.0,58.0794,58.1114,58.0633,58.1114,16500.0
2007-02-06 15:45:00,72.56,72.59,72.56,72.57,13100.0,58.1114,58.1354,58.1114,58.1194,13100.0
2007-02-06 15:50:00,72.58,72.6,72.56,72.58,22200.0,58.1274,58.1434,58.1114,58.1274,22200.0
2007-02-06 15:55:00,72.58,72.65,72.52,72.52,29500.0,58.1274,58.1835,58.0794,58.0794,29500.0
2007-02-07 09:30:00,72.61,73.3,72.51,73.16,92100.0,58.1514,58.704,58.0714,58.5919,92100.0
2007-02-07 09:35:00,73.0,73.45,72.85,73.25,20000.0,58.4638,58.8242,58.3436,58.664,20000.0
2007-02-07 09:40:00,73.49,73.76,72.87,72.95,42700.0,58.8562,59.0724,58.3597,58.4237,42700.0
2007-02-07 09:45:00,72.89,72.95,72.12,72.36,44500.0,58.3757,58.4237,57.759,57.9512,44500.0
2007-02-07 09:50:00,72.4,72.63,72.35,72.63,7300.0,57.9833,58.1675,57.9432,58.1675,7300.0
2007-02-07 09:55:00,72.67,72.67,72.5,72.51,3400.0,58.1995,58.1995,58.0633,58.0714,3400.0
2007-02-07 10:00:00,72.52,72.79,72.5,72.69,14400.0,58.0794,58.2956,58.0633,58.2155,14400.0
2007-02-07 10:05:00,72.7,72.96,72.51,72.57,17300.0,58.2235,58.4317,58.0714,58.1194,17300.0
2007-02-07 10:10:00,72.53,72.89,72.46,72.68,17200.0,58.0874,58.3757,58.0313,58.2075,17200.0
2007-02-07 10:15:00,72.72,72.75,72.64,72.69,14600.0,58.2395,58.2636,58.1755,58.2155,14600.0
2007-02-07 10:20:00,72.69,72.69,72.45,72.55,23600.0,58.2155,58.2155,58.0233,58.1034,23600.0
2007-02-07 10:25:00,72.55,72.7,72.47,72.47,10000.0,58.1034,58.2235,58.0393,58.0393,10000.0
2007-02-07 10:30:00,72.5,72.7,72.4,72.65,15500.0,58.0633,58.2235,57.9833,58.1835,15500.0
2007-02-07 10:35:00,72.7,72.7,72.65,72.67,4800.0,58.2235,58.2235,58.1835,58.1995,4800.0
2007-02-07 10:40:00,72.71,72.89,72.71,72.87,11800.0,58.2315,58.3757,58.2315,58.3597,11800.0
2007-02-07 10:45:00,72.8,72.86,72.8,72.84,7200.0,58.3036,58.3517,58.3036,58.3356,7200.0
2007-02-07 10:50:00,72.83,72.83,72.59,72.61,9700.0,58.3276,58.3276,58.1354,58.1514,9700.0
2007-02-07 10:55:00,72.61,72.7,72.55,72.6,23600.0,58.1514,58.2235,58.1034,58.1434,23600.0
2007-02-07 11:00:00,72.55,72.74,72.53,72.74,13700.0,58.1034,58.2556,58.0874,58.2556,13700.0
2007-02-07 11:05:00,72.75,72.87,72.75,72.83,13200.0,58.2636,58.3597,58.2636,58.3276,13200.0
2007-02-07 11:10:00,72.83,72.98,72.83,72.95,8200.0,58.3276,58.4478,58.3276,58.4237,8200.0
2007-02-07 11:15:00,72.94,73.34,72.94,73.19,33400.0,58.4157,58.7361,58.4157,58.6159,33400.0
2007-02-07 11:20:00,73.19,73.24,72.94,73.0,25600.0,58.6159,58.656,58.4157,58.4638,25600.0
2007-02-07 11:25:00,73.05,73.24,73.05,73.21,15500.0,58.5038,58.656,58.5038,58.632,15500.0
2007-02-07 11:30:00,73.21,73.4,73.21,73.29,12800.0,58.632,58.7841,58.632,58.696,12800.0
2007-02-07 11:35:00,73.29,73.48,73.2,73.38,23900.0,58.696,58.8482,58.624,58.7681,23900.0
2007-02-07 11:40:00,73.38,73.69,73.36,73.39,42700.0,58.7681,59.0164,58.7521,58.7761,42700.0
2007-02-07 11:45:00,73.41,73.61,73.23,73.25,28400.0,58.7921,58.9523,58.648,58.664,28400.0
2007-02-07 11:50:00,73.3,73.39,73.23,73.28,12800.0,58.704,58.7761,58.648,58.688,12800.0
2007-02-07 11:55:00,73.27,73.49,73.24,73.47,12200.0,58.68,58.8562,58.656,58.8402,12200.0
2007-02-07 12:00:00,73.52,73.55,73.46,73.47,12100.0,58.8802,58.9043,58.8322,58.8402,12100.0
2007-02-07 12:05:00,73.47,73.52,73.39,73.46,10900.0,58.8402,58.8802,58.7761,58.8322,10900.0
2007-02-07 12:10:00,73.46,73.46,73.38,73.43,9500.0,58.8322,58.8322,58.7681,58.8082,9500.0
2007-02-07 12:15:00,73.41,73.5,73.4,73.48,10900.0,58.7921,58.8642,58.7841,58.8482,10900.0
2007-02-07 12:20:00,73.48,73.74,73.45,73.72,28900.0,58.8482,59.0564,58.8242,59.0404,28900.0
2007-02-07 12:25:00,73.71,73.71,73.62,73.67,19000.0,59.0324,59.0324,58.9603,59.0004,19000.0
2007-02-07 12:30:00,73.67,73.69,73.49,73.64,22800.0,59.0004,59.0164,58.8562,58.9763,22800.0
2007-02-07 12:35:00,73.61,73.65,73.58,73.58,17000.0,58.9523,58.9843,58.9283,58.9283,17000.0
2007-02-07 12:40:00,73.58,73.66,73.46,73.62,13700.0,58.9283,58.9924,58.8322,58.9603,13700.0
2007-02-07 12:45:00,73.62,73.72,73.5,73.65,22600.0,58.9603,59.0404,58.8642,58.9843,22600.0
2007-02-07 12:50:00,73.71,74.0,73.66,73.8,49000.0,59.0324,59.2647,58.9924,59.1045,49000.0
2007-02-07 12:55:00,73.8,73.84,73.77,73.77,12400.0,59.1045,59.1365,59.0805,59.0805,12400.0
2007-02-07 13:00:00,73.79,74.0,73.74,73.77,25700.0,59.0965,59.2647,59.0564,59.0805,25700.0
2007-02-07 13:05:00,73.75,73.91,73.72,73.86,10900.0,59.0644,59.1926,59.0404,59.1525,10900.0
2007-02-07 13:10:00,73.83,73.89,73.82,73.87,8300.0,59.1285,59.1766,59.1205,59.1605,8300.0
2007-02-07 13:15:00,73.89,73.99,73.8,73.8,25500.0,59.1766,59.2566,59.1045,59.1045,25500.0
2007-02-07 13:20:00,73.8,73.81,73.73,73.75,14700.0,59.1045,59.1125,59.0484,59.0644,14700.0
2007-02-07 13:25:00,73.75,73.75,73.57,73.67,23400.0,59.0644,59.0644,58.9203,59.0004,23400.0
2007-02-07 13:30:00,73.65,73.67,73.6,73.61,13500.0,58.9843,59.0004,58.9443,58.9523,13500.0
2007-02-07 13:35:00,73.62,73.63,73.56,73.63,10800.0,58.9603,58.9683,58.9123,58.9683,10800.0
2007-02-07 13:40:00,73.63,73.63,73.58,73.61,10600.0,58.9683,58.9683,58.9283,58.9523,10600.0
2007-02-07 13:45:00,73.62,73.81,73.6,73.81,14000.0,58.9603,59.1125,58.9443,59.1125,14000.0
2007-02-07 13:50:00,73.8,73.8,73.69,73.78,38100.0,59.1045,59.1045,59.0164,59.0885,38100.0
2007-02-07 13:55:00,73.78,73.8,73.6,73.8,11700.0,59.0885,59.1045,58.9443,59.1045,11700.0
2007-02-07 14:00:00,73.76,73.78,73.73,73.74,10100.0,59.0724,59.0885,59.0484,59.0564,10100.0
2007-02-07 14:05:00,73.75,73.75,73.56,73.69,16800.0,59.0644,59.0644,58.9123,59.0164,16800.0
2007-02-07 14:10:00,73.69,73.74,73.61,73.61,13400.0,59.0164,59.0564,58.9523,58.9523,13400.0
2007-02-07 14:15:00,73.62,73.95,73.57,73.95,25400.0,58.9603,59.2246,58.9203,59.2246,25400.0
2007-02-07 14:20:00,73.94,73.99,73.9,73.98,15400.0,59.2166,59.2566,59.1846,59.2486,15400.0
2007-02-07 14:25:00,73.98,73.99,73.81,73.87,20900.0,59.2486,59.2566,59.1125,59.1605,20900.0
2007-02-07 14:30:00,73.92,73.97,73.87,73.97,11400.0,59.2006,59.2406,59.1605,59.2406,11400.0
2007-02-07 14:35:00,73.95,73.97,73.87,73.91,16600.0,59.2246,59.2406,59.1605,59.1926,16600.0
2007-02-07 14:40:00,73.9,73.9,73.77,73.83,9900.0,59.1846,59.1846,59.0805,59.1285,9900.0
2007-02-07 14:45:00,73.83,73.89,73.77,73.78,14600.0,59.1285,59.1766,59.0805,59.0885,14600.0
2007-02-07 14:50:00,73.79,73.83,73.76,73.76,10400.0,59.0965,59.1285,59.0724,59.0724,10400.0
2007-02-07 14:55:00,73.75,73.75,73.53,73.55,21200.0,59.0644,59.0644,58.8882,58.9043,21200.0
2007-02-07 15:00:00,73.55,73.56,73.5,73.51,11200.0,58.9043,58.9123,58.8642,58.8722,11200.0
2007-02-07 15:05:00,73.49,73.54,73.48,73.51,20400.0,58.8562,58.8963,58.8482,58.8722,20400.0
2007-02-07 15:10:00,73.51,73.61,73.5,73.57,15600.0,58.8722,58.9523,58.8642,58.9203,15600.0
2007-02-07 15:15:00,73.56,73.7,73.56,73.62,15300.0,58.9123,59.0244,58.9123,58.9603,15300.0
2007-02-07 15:20:00,73.66,73.87,73.66,73.8,21700.0,58.9924,59.1605,58.9924,59.1045,21700.0
2007-02-07 15:25:00,73.8,73.94,73.77,73.94,24800.0,59.1045,59.2166,59.0805,59.2166,24800.0
2007-02-07 15:30:00,73.91,73.93,73.88,73.88,15500.0,59.1926,59.2086,59.1685,59.1685,15500.0
2007-02-07 15:35:00,73.89,73.95,73.83,73.83,24000.0,59.1766,59.2246,59.1285,59.1285,24000.0
2007-02-07 15:40:00,73.83,73.84,73.7,73.84,40900.0,59.1285,59.1365,59.0244,59.1365,40900.0
2007-02-07 15:45:00,73.84,73.96,73.76,73.89,32800.0,59.1365,59.2326,59.0724,59.1766,32800.0
2007-02-07 15:50:00,73.89,74.0,73.85,73.91,27200.0,59.1766,59.2647,59.1445,59.1926,27200.0
2007-02-07 15:55:00,73.9,73.94,73.85,73.89,26700.0,59.1846,59.2166,59.1445,59.1766,26700.0
2007-02-08 09:30:00,73.85,74.59,73.85,74.59,85400.0,59.1445,59.7372,59.1445,59.7372,85400.0
2007-02-08 09:35:00,74.59,74.87,74.4,74.84,47600.0,59.7372,59.9614,59.585,59.9374,47600.0
2007-02-08 09:40:00,74.83,74.93,74.78,74.88,49300.0,59.9294,60.0095,59.8893,59.9694,49300.0
2007-02-08 09:45:00,74.88,75.17,74.87,75.03,86800.0,59.9694,60.2017,59.9614,60.0896,86800.0
2007-02-08 09:50:00,75.04,75.3,75.04,75.27,33100.0,60.0976,60.3058,60.0976,60.2818,33100.0
2007-02-08 09:55:00,75.25,75.55,75.25,75.48,63900.0,60.2657,60.506,60.2657,60.4499,63900.0
2007-02-08 10:00:00,75.47,75.82,75.45,75.75,39700.0,60.4419,60.7222,60.4259,60.6662,39700.0
2007-02-08 10:05:00,75.73,75.95,75.68,75.7,61800.0,60.6502,60.8264,60.6101,60.6261,61800.0
2007-02-08 10:10:00,75.73,75.86,75.51,75.72,39700.0,60.6502,60.7543,60.474,60.6422,39700.0
2007-02-08 10:15:00,75.71,75.73,75.48,75.56,27600.0,60.6341,60.6502,60.4499,60.514,27600.0
2007-02-08 10:20:00,75.56,75.87,75.55,75.73,37000.0,60.514,60.7623,60.506,60.6502,37000.0
2007-02-08 10:25:00,75.73,75.83,75.71,75.79,37400.0,60.6502,60.7303,60.6341,60.6982,37400.0
2007-02-08 10:30:00,75.79,76.08,75.74,75.96,34000.0,60.6982,60.9305,60.6582,60.8344,34000.0
2007-02-08 10:35:00,76.04,76.09,75.89,75.94,29200.0,60.8984,60.9385,60.7783,60.8183,29200.0
2007-02-08 10:40:00,75.92,75.93,75.77,75.81,9400.0,60.8023,60.8103,60.6822,60.7142,9400.0
2007-02-08 10:45:00,75.82,75.89,75.57,75.61,19400.0,60.7222,60.7783,60.522,60.5541,19400.0
2007-02-08 10:50:00,75.62,75.79,75.58,75.75,12700.0,60.5621,60.6982,60.53,60.6662,12700.0
2007-02-08 10:55:00,75.75,75.81,75.72,75.72,13000.0,60.6662,60.7142,60.6422,60.6422,13000.0
2007-02-08 11:00:00,75.71,75.71,75.4,75.53,22400.0,60.6341,60.6341,60.3859,60.49,22400.0
2007-02-08 11:05:00,75.54,75.54,75.43,75.45,16100.0,60.498,60.498,60.4099,60.4259,16100.0
2007-02-08 11:10:00,75.46,75.46,75.23,75.29,16300.0,60.4339,60.4339,60.2497,60.2978,16300.0
2007-02-08 11:15:00,75.28,75.39,75.26,75.27,16500.0,60.2898,60.3779,60.2738,60.2818,16500.0
2007-02-08 11:20:00,75.28,75.41,75.21,75.35,22900.0,60.2898,60.3939,60.2337,60.3458,22900.0
2007-02-08 11:25:00,75.37,75.52,75.32,75.46,18700.0,60.3619,60.482,60.3218,60.4339,18700.0
2007-02-08 11:30:00,75.48,75.76,75.44,75.75,11400.0,60.4499,60.6742,60.4179,60.6662,11400.0
2007-02-08 11:35:00,75.74,75.74,75.53,75.57,11400.0,60.6582,60.6582,60.49,60.522,11400.0
2007-02-08 11:40:00,75.55,75.6,75.5,75.51,14500.0,60.506,60.5461,60.466,60.474,14500.0
2007-02-08 11:45:00,75.51,75.51,75.4,75.42,7900.0,60.474,60.474,60.3859,60.4019,7900.0
2007-02-08 11:50:00,75.42,75.42,75.38,75.4,9400.0,60.4019,60.4019,60.3699,60.3859,9400.0
2007-02-08 11:55:00,75.4,75.41,75.3,75.31,19300.0,60.3859,60.3939,60.3058,60.3138,19300.0
2007-02-08 12:00:00,75.35,75.35,75.29,75.31,8400.0,60.3458,60.3458,60.2978,60.3138,8400.0
2007-02-08 12:05:00,75.31,75.32,75.1,75.2,27900.0,60.3138,60.3218,60.1456,60.2257,27900.0
2007-02-08 12:10:00,75.2,75.2,75.13,75.19,12400.0,60.2257,60.2257,60.1696,60.2177,12400.0
2007-02-08 12:15:00,75.17,75.2,75.15,75.17,17300.0,60.2017,60.2257,60.1857,60.2017,17300.0
2007-02-08 12:20:00,75.18,75.2,75.16,75.18,14100.0,60.2097,60.2257,60.1937,60.2097,14100.0
2007-02-08 12:25:00,75.18,75.19,75.11,75.11,7300.0,60.2097,60.2177,60.1536,60.1536,7300.0
2007-02-08 12:30:00,75.12,75.14,75.09,75.11,16200.0,60.1616,60.1776,60.1376,60.1536,16200.0
2007-02-08 12:35:00,75.11,75.11,75.02,75.06,17700.0,60.1536,60.1536,60.0815,60.1136,17700.0
2007-02-08 12:40:00,75.06,75.06,75.02,75.04,10600.0,60.1136,60.1136,60.0815,60.0976,10600.0
2007-02-08 12:45:00,75.04,75.17,75.03,75.17,18800.0,60.0976,60.2017,60.0896,60.2017,18800.0
2007-02-08 12:50:00,75.16,75.17,75.05,75.05,10500.0,60.1937,60.2017,60.1056,60.1056,10500.0
2007-02-08 12:55:00,75.06,75.06,75.02,75.04,11800.0,60.1136,60.1136,60.0815,60.0976,11800.0
2007-02-08 13:00:00,75.04,75.05,75.03,75.05,7400.0,60.0976,60.1056,60.0896,60.1056,7400.0
2007-02-08 13:05:00,75.05,75.05,74.87,74.99,21100.0,60.1056,60.1056,59.9614,60.0575,21100.0
2007-02-08 13:10:00,74.99,75.0,74.9,74.9,10100.0,60.0575,60.0655,59.9854,59.9854,10100.0
2007-02-08 13:15:00,74.9,74.96,74.9,74.93,9700.0,59.9854,60.0335,59.9854,60.0095,9700.0
2007-02-08 13:20:00,74.92,74.94,74.85,74.94,7900.0,60.0015,60.0175,59.9454,60.0175,7900.0
2007-02-08 13:25:00,74.95,74.98,74.93,74.97,3400.0,60.0255,60.0495,60.0095,60.0415,3400.0
2007-02-08 13:30:00,74.97,74.98,74.89,74.94,10300.0,60.0415,60.0495,59.9774,60.0175,10300.0
2007-02-08 13:35:00,74.95,74.96,74.9,74.9,7900.0,60.0255,60.0335,59.9854,59.9854,7900.0
2007-02-08 13:40:00,74.89,74.99,74.88,74.92,18500.0,59.9774,60.0575,59.9694,60.0015,18500.0
2007-02-08 13:45:00,74.94,74.94,74.88,74.9,7700.0,60.0175,60.0175,59.9694,59.9854,7700.0
2007-02-08 13:50:00,74.9,74.98,74.87,74.97,9400.0,59.9854,60.0495,59.9614,60.0415,9400.0
2007-02-08 13:55:00,74.95,74.96,74.86,74.9,7900.0,60.0255,60.0335,59.9534,59.9854,7900.0
2007-02-08 14:00:00,74.89,74.91,74.82,74.83,7200.0,59.9774,59.9934,59.9214,59.9294,7200.0
2007-02-08 14:05:00,74.83,74.88,74.76,74.82,11800.0,59.9294,59.9694,59.8733,59.9214,11800.0
2007-02-08 14:10:00,74.83,74.85,74.81,74.83,4400.0,59.9294,59.9454,59.9134,59.9294,4400.0
2007-02-08 14:15:00,74.82,74.82,74.67,74.69,11300.0,59.9214,59.9214,59.8012,59.8173,11300.0
2007-02-08 14:20:00,74.71,74.85,74.71,74.82,12400.0,59.8333,59.9454,59.8333,59.9214,12400.0
2007-02-08 14:25:00,74.83,74.93,74.78,74.92,17700.0,59.9294,60.0095,59.8893,60.0015,17700.0
2007-02-08 14:30:00,74.94,74.96,74.79,74.82,12300.0,60.0175,60.0335,59.8973,59.9214,12300.0
2007-02-08 14:35:00,74.84,74.97,74.84,74.85,15000.0,59.9374,60.0415,59.9374,59.9454,15000.0
2007-02-08 14:40:00,74.84,74.91,74.84,74.88,11900.0,59.9374,59.9934,59.9374,59.9694,11900.0
2007-02-08 14:45:00,74.86,74.88,74.77,74.82,9900.0,59.9534,59.9694,59.8813,59.9214,9900.0
2007-02-08 14:50:00,74.82,75.07,74.81,75.07,14900.0,59.9214,60.1216,59.9134,60.1216,14900.0
2007-02-08 14:55:00,75.09,75.2,75.01,75.02,23600.0,60.1376,60.2257,60.0735,60.0815,23600.0
2007-02-08 15:00:00,75.01,75.08,74.9,75.03,27700.0,60.0735,60.1296,59.9854,60.0896,27700.0
2007-02-08 15:05:00,75.03,75.05,74.84,75.03,17900.0,60.0896,60.1056,59.9374,60.0896,17900.0
2007-02-08 15:10:00,75.03,75.07,75.0,75.07,15400.0,60.0896,60.1216,60.0655,60.1216,15400.0
2007-02-08 15:15:00,75.07,75.07,74.9,74.92,16400.0,60.1216,60.1216,59.9854,60.0015,16400.0
2007-02-08 15:20:00,74.92,75.06,74.89,75.02,20500.0,60.0015,60.1136,59.9774,60.0815,20500.0
2007-02-08 15:25:00,75.04,75.09,75.01,75.06,119300.0,60.0976,60.1376,60.0735,60.1136,119300.0
2007-02-08 15:30:00,75.07,75.12,74.88,75.03,23500.0,60.1216,60.1616,59.9694,60.0896,23500.0
2007-02-08 15:35:00,75.03,75.03,74.89,74.91,19200.0,60.0896,60.0896,59.9774,59.9934,19200.0
2007-02-08 15:40:00,74.9,75.0,74.75,74.9,30700.0,59.9854,60.0655,59.8653,59.9854,30700.0
2007-02-08 15:45:00,74.87,74.97,74.76,74.96,16700.0,59.9614,60.0415,59.8733,60.0335,16700.0
2007-02-08 15:50:00,74.97,75.0,74.85,74.89,23500.0,60.0415,60.0655,59.9454,59.9774,23500.0
2007-02-08 15:55:00,74.88,74.97,74.84,74.85,39400.0,59.9694,60.0415,59.9374,59.9454,39400.0
2007-02-09 09:30:00,75.0,75.09,74.93,75.09,35100.0,60.0655,60.1376,60.0095,60.1376,35100.0
2007-02-09 09:35:00,75.07,75.1,74.74,75.0,19600.0,60.1216,60.1456,59.8573,60.0655,19600.0
2007-02-09 09:40:00,74.96,75.08,74.96,75.07,11100.0,60.0335,60.1296,60.0335,60.1216,11100.0
2007-02-09 09:45:00,75.09,75.12,75.06,75.1,9800.0,60.1376,60.1616,60.1136,60.1456,9800.0
2007-02-09 09:50:00,75.1,75.1,75.08,75.1,8700.0,60.1456,60.1456,60.1296,60.1456,8700.0
2007-02-09 09:55:00,75.1,75.15,75.08,75.13,19800.0,60.1456,60.1857,60.1296,60.1696,19800.0
2007-02-09 10:00:00,75.15,75.22,75.13,75.13,21200.0,60.1857,60.2417,60.1696,60.1696,21200.0
2007-02-09 10:05:00,75.15,75.25,75.14,75.25,9600.0,60.1857,60.2657,60.1776,60.2657,9600.0
2007-02-09 10:10:00,75.23,75.24,75.17,75.17,8000.0,60.2497,60.2577,60.2017,60.2017,8000.0
2007-02-09 10:15:00,75.17,75.18,74.92,74.98,30100.0,60.2017,60.2097,60.0015,60.0495,30100.0
2007-02-09 10:20:00,74.99,75.08,74.95,74.99,14900.0,60.0575,60.1296,60.0255,60.0575,14900.0
2007-02-09 10:25:00,74.97,75.09,74.93,75.01,18600.0,60.0415,60.1376,60.0095,60.0735,18600.0
2007-02-09 10:30:00,75.01,75.2,75.01,75.17,23400.0,60.0735,60.2257,60.0735,60.2017,23400.0
2007-02-09 10:35:00,75.17,75.2,75.04,75.08,19700.0,60.2017,60.2257,60.0976,60.1296,19700.0
2007-02-09 10:40:00,75.08,75.14,75.06,75.1,5000.0,60.1296,60.1776,60.1136,60.1456,5000.0
2007-02-09 10:45:00,75.06,75.12,75.03,75.08,12000.0,60.1136,60.1616,60.0896,60.1296,12000.0
2007-02-09 10:50:00,75.09,75.1,75.05,75.07,12900.0,60.1376,60.1456,60.1056,60.1216,12900.0
2007-02-09 10:55:00,75.07,75.09,75.05,75.09,11900.0,60.1216,60.1376,60.1056,60.1376,11900.0
2007-02-09 11:00:00,75.08,75.18,75.08,75.11,32800.0,60.1296,60.2097,60.1296,60.1536,32800.0
2007-02-09 11:05:00,75.13,75.14,75.06,75.11,10800.0,60.1696,60.1776,60.1136,60.1536,10800.0
2007-02-09 11:10:00,75.09,75.14,75.07,75.14,8900.0,60.1376,60.1776,60.1216,60.1776,8900.0
2007-02-09 11:15:00,75.14,75.14,75.11,75.11,4500.0,60.1776,60.1776,60.1536,60.1536,4500.0
2007-02-09 11:20:00,75.1,75.11,75.01,75.02,10300.0,60.1456,60.1536,60.0735,60.0815,10300.0
2007-02-09 11:25:00,75.04,75.05,75.01,75.05,4700.0,60.0976,60.1056,60.0735,60.1056,4700.0
2007-02-09 11:30:00,75.02,75.05,75.01,75.05,4800.0,60.0815,60.1056,60.0735,60.1056,4800.0
2007-02-09 11:35:00,75.04,75.08,75.04,75.06,8200.0,60.0976,60.1296,60.0976,60.1136,8200.0
2007-02-09 11:40:00,75.05,75.06,75.04,75.05,6900.0,60.1056,60.1136,60.0976,60.1056,6900.0
2007-02-09 11:45:00,75.05,75.11,75.05,75.11,10400.0,60.1056,60.1536,60.1056,60.1536,10400.0
2007-02-09 11:50:00,75.11,75.13,75.05,75.08,19200.0,60.1536,60.1696,60.1056,60.1296,19200.0
2007-02-09 11:55:00,75.08,75.08,75.0,75.03,4800.0,60.1296,60.1296,60.0655,60.0896,4800.0
2007-02-09 12:00:00,75.02,75.02,74.92,74.96,14200.0,60.0815,60.0815,60.0015,60.0335,14200.0
2007-02-09 12:05:00,74.96,74.96,74.94,74.94,3300.0,60.0335,60.0335,60.0175,60.0175,3300.0
2007-02-09 12:10:00,74.95,74.95,74.92,74.93,1800.0,60.0255,60.0255,60.0015,60.0095,1800.0
2007-02-09 12:15:00,74.93,74.93,74.9,74.91,8600.0,60.0095,60.0095,59.9854,59.9934,8600.0
2007-02-09 12:20:00,74.92,74.94,74.88,74.88,37800.0,60.0015,60.0175,59.9694,59.9694,37800.0
2007-02-09 12:25:00,74.87,74.87,74.82,74.82,4200.0,59.9614,59.9614,59.9214,59.9214,4200.0
2007-02-09 12:30:00,74.82,74.82,74.59,74.62,18800.0,59.9214,59.9214,59.7372,59.7612,18800.0
2007-02-09 12:35:00,74.6,74.67,74.6,74.65,13600.0,59.7452,59.8012,59.7452,59.7852,13600.0
2007-02-09 12:40:00,74.65,74.66,74.59,74.59,13000.0,59.7852,59.7932,59.7372,59.7372,13000.0
2007-02-09 12:45:00,74.6,74.6,74.57,74.58,8000.0,59.7452,59.7452,59.7212,59.7292,8000.0
2007-02-09 12:50:00,74.59,74.6,74.46,74.48,17700.0,59.7372,59.7452,59.6331,59.6491,17700.0
2007-02-09 12:55:00,74.49,74.5,74.45,74.48,19100.0,59.6571,59.6651,59.625,59.6491,19100.0
2007-02-09 13:00:00,74.46,74.46,74.42,74.43,13800.0,59.6331,59.6331,59.601,59.609,13800.0
2007-02-09 13:05:00,74.43,74.47,74.43,74.47,6300.0,59.609,59.6411,59.609,59.6411,6300.0
2007-02-09 13:10:00,74.46,74.46,74.43,74.45,11500.0,59.6331,59.6331,59.609,59.625,11500.0
2007-02-09 13:15:00,74.45,74.45,74.39,74.39,9800.0,59.625,59.625,59.577,59.577,9800.0
2007-02-09 13:20:00,74.4,74.47,74.39,74.47,8300.0,59.585,59.6411,59.577,59.6411,8300.0
2007-02-09 13:25:00,74.46,74.48,74.45,74.45,3600.0,59.6331,59.6491,59.625,59.625,3600.0
2007-02-09 13:30:00,74.45,74.45,74.34,74.34,10600.0,59.625,59.625,59.537,59.537,10600.0
2007-02-09 13:35:00,74.32,74.32,74.23,74.25,44900.0,59.5209,59.5209,59.4489,59.4649,44900.0
2007-02-09 13:40:00,74.26,74.27,74.24,74.25,8800.0,59.4729,59.4809,59.4569,59.4649,8800.0
2007-02-09 13:45:00,74.24,74.24,74.11,74.14,8600.0,59.4569,59.4569,59.3527,59.3768,8600.0
2007-02-09 13:50:00,74.14,74.14,74.03,74.14,20900.0,59.3768,59.3768,59.2887,59.3768,20900.0
2007-02-09 13:55:00,74.14,74.23,74.14,74.2,8900.0,59.3768,59.4489,59.3768,59.4248,8900.0
2007-02-09 14:00:00,74.2,74.29,74.14,74.15,23100.0,59.4248,59.4969,59.3768,59.3848,23100.0
2007-02-09 14:05:00,74.15,74.21,74.14,74.14,13700.0,59.3848,59.4328,59.3768,59.3768,13700.0
2007-02-09 14:10:00,74.15,74.18,74.14,74.15,12200.0,59.3848,59.4088,59.3768,59.3848,12200.0
2007-02-09 14:15:00,74.15,74.28,74.12,74.25,15800.0,59.3848,59.4889,59.3608,59.4649,15800.0
2007-02-09 14:20:00,74.26,74.27,74.26,74.26,3600.0,59.4729,59.4809,59.4729,59.4729,3600.0
2007-02-09 14:25:00,74.26,74.26,74.22,74.26,12600.0,59.4729,59.4729,59.4408,59.4729,12600.0
2007-02-09 14:30:00,74.26,74.28,74.07,74.07,10100.0,59.4729,59.4889,59.3207,59.3207,10100.0
2007-02-09 14:35:00,74.05,74.18,74.03,74.18,10900.0,59.3047,59.4088,59.2887,59.4088,10900.0
2007-02-09 14:40:00,74.18,74.22,74.18,74.18,3900.0,59.4088,59.4408,59.4088,59.4088,3900.0
2007-02-09 14:45:00,74.18,74.18,74.06,74.06,8500.0,59.4088,59.4088,59.3127,59.3127,8500.0
2007-02-09 14:50:00,74.06,74.06,73.91,73.91,13400.0,59.3127,59.3127,59.1926,59.1926,13400.0
2007-02-09 14:55:00,73.91,73.94,73.82,73.94,27600.0,59.1926,59.2166,59.1205,59.2166,27600.0
2007-02-09 15:00:00,73.94,73.96,73.9,73.91,23400.0,59.2166,59.2326,59.1846,59.1926,23400.0
2007-02-09 15:05:00,73.91,73.91,73.8,73.81,29400.0,59.1926,59.1926,59.1045,59.1125,29400.0
2007-02-09 15:10:00,73.81,73.81,73.77,73.78,67000.0,59.1125,59.1125,59.0805,59.0885,67000.0
2007-02-09 15:15:00,73.78,73.83,73.77,73.79,45700.0,59.0885,59.1285,59.0805,59.0965,45700.0
2007-02-09 15:20:00,73.79,73.85,73.79,73.85,18700.0,59.0965,59.1445,59.0965,59.1445,18700.0
2007-02-09 15:25:00,73.86,73.96,73.85,73.9,27900.0,59.1525,59.2326,59.1445,59.1846,27900.0
2007-02-09 15:30:00,73.92,73.95,73.89,73.94,26400.0,59.2006,59.2246,59.1766,59.2166,26400.0
2007-02-09 15:35:00,73.94,73.96,73.92,73.93,21700.0,59.2166,59.2326,59.2006,59.2086,21700.0
2007-02-09 15:40:00,73.93,73.94,73.89,73.89,15700.0,59.2086,59.2166,59.1766,59.1766,15700.0
2007-02-09 15:45:00,73.89,73.9,73.86,73.86,32300.0,59.1766,59.1846,59.1525,59.1525,32300.0
2007-02-09 15:50:00,73.86,73.87,73.81,73.82,128800.0,59.1525,59.1605,59.1125,59.1205,128800.0
2007-02-09 15:55:00,73.82,73.82,73.66,73.72,108900.0,59.1205,59.1205,58.9924,59.0404,108900.0
2007-02-12 09:30:00,73.2,73.7,73.2,73.6,89300.0,58.624,59.0244,58.624,58.9443,89300.0
2007-02-12 09:35:00,73.6,73.65,73.51,73.57,24800.0,58.9443,58.9843,58.8722,58.9203,24800.0
2007-02-12 09:40:00,73.55,73.55,73.22,73.22,18000.0,58.9043,58.9043,58.64,58.64,18000.0
2007-02-12 09:45:00,73.23,73.31,73.09,73.12,15500.0,58.648,58.7121,58.5359,58.5599,15500.0
2007-02-12 09:50:00,73.11,73.13,72.92,73.03,34800.0,58.5519,58.5679,58.3997,58.4878,34800.0
2007-02-12 09:55:00,73.02,73.03,72.69,72.72,28900.0,58.4798,58.4878,58.2155,58.2395,28900.0
2007-02-12 10:00:00,72.72,72.86,72.6,72.78,25500.0,58.2395,58.3517,58.1434,58.2876,25500.0
2007-02-12 10:05:00,72.78,72.83,72.73,72.76,14500.0,58.2876,58.3276,58.2475,58.2716,14500.0
2007-02-12 10:10:00,72.78,72.86,72.74,72.78,18800.0,58.2876,58.3517,58.2556,58.2876,18800.0
2007-02-12 10:15:00,72.78,72.78,72.74,72.74,11600.0,58.2876,58.2876,58.2556,58.2556,11600.0
2007-02-12 10:20:00,72.74,72.84,72.72,72.79,16800.0,58.2556,58.3356,58.2395,58.2956,16800.0
2007-02-12 10:25:00,72.78,73.0,72.77,72.96,19800.0,58.2876,58.4638,58.2796,58.4317,19800.0
2007-02-12 10:30:00,72.95,72.95,72.88,72.91,25900.0,58.4237,58.4237,58.3677,58.3917,25900.0
2007-02-12 10:35:00,72.91,72.95,72.88,72.91,14600.0,58.3917,58.4237,58.3677,58.3917,14600.0
2007-02-12 10:40:00,72.91,73.0,72.89,72.95,30000.0,58.3917,58.4638,58.3757,58.4237,30000.0
2007-02-12 10:45:00,72.95,72.95,72.82,72.84,24200.0,58.4237,58.4237,58.3196,58.3356,24200.0
2007-02-12 10:50:00,72.83,72.85,72.77,72.77,10000.0,58.3276,58.3436,58.2796,58.2796,10000.0
2007-02-12 10:55:00,72.77,72.77,72.67,72.67,8700.0,58.2796,58.2796,58.1995,58.1995,8700.0
2007-02-12 11:00:00,72.67,72.68,72.64,72.68,19300.0,58.1995,58.2075,58.1755,58.2075,19300.0
2007-02-12 11:05:00,72.67,72.74,72.66,72.74,9900.0,58.1995,58.2556,58.1915,58.2556,9900.0
2007-02-12 11:10:00,72.74,72.76,72.71,72.71,6300.0,58.2556,58.2716,58.2315,58.2315,6300.0
2007-02-12 11:15:00,72.71,72.74,72.71,72.72,9200.0,58.2315,58.2556,58.2315,58.2395,9200.0
2007-02-12 11:20:00,72.73,72.75,72.71,72.71,12800.0,58.2475,58.2636,58.2315,58.2315,12800.0
2007-02-12 11:25:00,72.72,72.72,72.69,72.7,2900.0,58.2395,58.2395,58.2155,58.2235,2900.0
2007-02-12 11:30:00,72.69,72.75,72.69,72.75,15200.0,58.2155,58.2636,58.2155,58.2636,15200.0
2007-02-12 11:35:00,72.74,72.79,72.72,72.79,12600.0,58.2556,58.2956,58.2395,58.2956,12600.0
2007-02-12 11:40:00,72.79,72.82,72.73,72.79,11300.0,58.2956,58.3196,58.2475,58.2956,11300.0
2007-02-12 11:45:00,72.8,72.83,72.79,72.8,14300.0,58.3036,58.3276,58.2956,58.3036,14300.0
2007-02-12 11:50:00,72.8,72.8,72.77,72.78,7900.0,58.3036,58.3036,58.2796,58.2876,7900.0
2007-02-12 11:55:00,72.78,72.78,72.7,72.7,9300.0,58.2876,58.2876,58.2235,58.2235,9300.0
2007-02-12 12:00:00,72.7,72.74,72.69,72.71,9900.0,58.2235,58.2556,58.2155,58.2315,9900.0
2007-02-12 12:05:00,72.7,72.7,72.64,72.67,13500.0,58.2235,58.2235,58.1755,58.1995,13500.0
2007-02-12 12:10:00,72.65,72.71,72.64,72.71,4800.0,58.1835,58.2315,58.1755,58.2315,4800.0
2007-02-12 12:15:00,72.69,72.75,72.69,72.75,3600.0,58.2155,58.2636,58.2155,58.2636,3600.0
2007-02-12 12:20:00,72.75,72.77,72.73,72.77,6600.0,58.2636,58.2796,58.2475,58.2796,6600.0
2007-02-12 12:25:00,72.77,72.83,72.75,72.83,7300.0,58.2796,58.3276,58.2636,58.3276,7300.0
2007-02-12 12:30:00,72.83,72.84,72.81,72.82,13900.0,58.3276,58.3356,58.3116,58.3196,13900.0
2007-02-12 12:35:00,72.82,72.83,72.81,72.83,11700.0,58.3196,58.3276,58.3116,58.3276,11700.0
2007-02-12 12:40:00,72.83,72.83,72.83,72.83,10100.0,58.3276,58.3276,58.3276,58.3276,10100.0
2007-02-12 12:45:00,72.83,72.83,72.8,72.81,10400.0,58.3276,58.3276,58.3036,58.3116,10400.0
2007-02-12 12:50:00,72.81,72.81,72.79,72.79,9200.0,58.3116,58.3116,58.2956,58.2956,9200.0
2007-02-12 12:55:00,72.8,72.8,72.77,72.77,6900.0,58.3036,58.3036,58.2796,58.2796,6900.0
2007-02-12 13:00:00,72.76,72.76,72.65,72.65,19600.0,58.2716,58.2716,58.1835,58.1835,19600.0
2007-02-12 13:05:00,72.64,72.65,72.55,72.55,86700.0,58.1755,58.1835,58.1034,58.1034,86700.0
2007-02-12 13:10:00,72.55,72.55,72.52,72.54,8200.0,58.1034,58.1034,58.0794,58.0954,8200.0
2007-02-12 13:15:00,72.54,72.55,72.49,72.49,20600.0,58.0954,58.1034,58.0553,58.0553,20600.0
2007-02-12 13:20:00,72.49,72.5,72.46,72.46,3100.0,58.0553,58.0633,58.0313,58.0313,3100.0
2007-02-12 13:25:00,72.47,72.5,72.46,72.49,8600.0,58.0393,58.0633,58.0313,58.0553,8600.0
2007-02-12 13:30:00,72.49,72.49,72.46,72.48,8300.0,58.0553,58.0553,58.0313,58.0473,8300.0
2007-02-12 13:35:00,72.46,72.49,72.46,72.46,7200.0,58.0313,58.0553,58.0313,58.0313,7200.0
2007-02-12 13:40:00,72.45,72.48,72.35,72.37,17300.0,58.0233,58.0473,57.9432,57.9592,17300.0
2007-02-12 13:45:00,72.36,72.4,72.31,72.33,20300.0,57.9512,57.9833,57.9112,57.9272,20300.0
2007-02-12 13:50:00,72.33,72.33,72.06,72.1,21100.0,57.9272,57.9272,57.711,57.743,21100.0
2007-02-12 13:55:00,72.12,72.2,72.02,72.05,36300.0,57.759,57.8231,57.6789,57.7029,36300.0
2007-02-12 14:00:00,72.05,72.07,71.95,72.0,16500.0,57.7029,57.719,57.6229,57.6629,16500.0
2007-02-12 14:05:00,72.0,72.07,71.96,71.98,17900.0,57.6629,57.719,57.6309,57.6469,17900.0
2007-02-12 14:10:00,71.99,72.08,71.98,72.05,8500.0,57.6549,57.727,57.6469,57.7029,8500.0
2007-02-12 14:15:00,72.07,72.21,72.07,72.11,10400.0,57.719,57.8311,57.719,57.751,10400.0
2007-02-12 14:20:00,72.11,72.19,72.06,72.19,7700.0,57.751,57.8151,57.711,57.8151,7700.0
2007-02-12 14:25:00,72.2,72.2,72.08,72.08,15200.0,57.8231,57.8231,57.727,57.727,15200.0
2007-02-12 14:30:00,72.11,72.11,71.89,71.9,27400.0,57.751,57.751,57.5748,57.5828,27400.0
2007-02-12 14:35:00,71.92,71.92,71.88,71.89,14800.0,57.5988,57.5988,57.5668,57.5748,14800.0
2007-02-12 14:40:00,71.89,71.95,71.89,71.94,16800.0,57.5748,57.6229,57.5748,57.6149,16800.0
2007-02-12 14:45:00,71.93,71.94,71.83,71.89,17400.0,57.6068,57.6149,57.5268,57.5748,17400.0
2007-02-12 14:50:00,71.87,71.91,71.85,71.91,12500.0,57.5588,57.5908,57.5428,57.5908,12500.0
2007-02-12 14:55:00,71.87,71.98,71.87,71.98,13400.0,57.5588,57.6469,57.5588,57.6469,13400.0
2007-02-12 15:00:00,71.97,72.01,71.94,71.97,13700.0,57.6389,57.6709,57.6149,57.6389,13700.0
2007-02-12 15:05:00,71.96,71.98,71.84,71.84,20100.0,57.6309,57.6469,57.5348,57.5348,20100.0
2007-02-12 15:10:00,71.84,71.87,71.74,71.75,54900.0,57.5348,57.5588,57.4547,57.4627,54900.0
2007-02-12 15:15:00,71.75,71.81,71.73,71.8,42400.0,57.4627,57.5107,57.4467,57.5027,42400.0
2007-02-12 15:20:00,71.81,71.99,71.76,71.96,64500.0,57.5107,57.6549,57.4707,57.6309,64500.0
2007-02-12 15:25:00,71.95,71.98,71.77,71.79,34200.0,57.6229,57.6469,57.4787,57.4947,34200.0
2007-02-12 15:30:00,71.8,71.91,71.79,71.9,24900.0,57.5027,57.5908,57.4947,57.5828,24900.0
2007-02-12 15:35:00,71.9,71.91,71.88,71.9,20800.0,57.5828,57.5908,57.5668,57.5828,20800.0
2007-02-12 15:40:00,71.9,71.92,71.85,71.89,32700.0,57.5828,57.5988,57.5428,57.5748,32700.0
2007-02-12 15:45:00,71.9,71.93,71.86,71.91,27100.0,57.5828,57.6068,57.5508,57.5908,27100.0
2007-02-12 15:50:00,71.9,71.91,71.86,71.89,25400.0,57.5828,57.5908,57.5508,57.5748,25400.0
2007-02-12 15:55:00,71.88,71.9,71.83,71.9,43100.0,57.5668,57.5828,57.5268,57.5828,43100.0
2007-02-13 09:30:00,71.84,72.1,71.6,72.1,44900.0,57.5348,57.743,57.3426,57.743,44900.0
2007-02-13 09:35:00,72.1,72.1,71.8,71.87,26600.0,57.743,57.743,57.5027,57.5588,26600.0
2007-02-13 09:40:00,71.9,71.93,71.7,71.77,22300.0,57.5828,57.6068,57.4226,57.4787,22300.0
2007-02-13 09:45:00,71.76,71.79,71.66,71.74,27200.0,57.4707,57.4947,57.3906,57.4547,27200.0
2007-02-13 09:50:00,71.74,71.8,71.73,71.77,21400.0,57.4547,57.5027,57.4467,57.4787,21400.0
2007-02-13 09:55:00,71.78,71.9,71.76,71.79,31700.0,57.4867,57.5828,57.4707,57.4947,31700.0
2007-02-13 10:00:00,71.79,71.84,71.64,71.65,35500.0,57.4947,57.5348,57.3746,57.3826,35500.0
2007-02-13 10:05:00,71.64,71.65,71.4,71.41,97600.0,57.3746,57.3826,57.1824,57.1904,97600.0
2007-02-13 10:10:00,71.41,71.57,71.38,71.57,44500.0,57.1904,57.3185,57.1664,57.3185,44500.0
2007-02-13 10:15:00,71.56,71.57,71.39,71.39,36500.0,57.3105,57.3185,57.1744,57.1744,36500.0
2007-02-13 10:20:00,71.4,71.45,71.39,71.43,15100.0,57.1824,57.2224,57.1744,57.2064,15100.0
2007-02-13 10:25:00,71.43,71.5,71.39,71.4,25800.0,57.2064,57.2625,57.1744,57.1824,25800.0
2007-02-13 10:30:00,71.39,71.41,71.35,71.35,51800.0,57.1744,57.1904,57.1423,57.1423,51800.0
2007-02-13 10:35:00,71.34,71.44,71.33,71.4,23500.0,57.1343,57.2144,57.1263,57.1824,23500.0
2007-02-13 10:40:00,71.41,71.42,71.34,71.35,27900.0,57.1904,57.1984,57.1343,57.1423,27900.0
2007-02-13 10:45:00,71.34,71.34,71.24,71.3,31800.0,57.1343,57.1343,57.0542,57.1023,31800.0
2007-02-13 10:50:00,71.29,71.3,71.24,71.26,22200.0,57.0943,57.1023,57.0542,57.0703,22200.0
2007-02-13 10:55:00,71.26,71.34,71.12,71.25,29300.0,57.0703,57.1343,56.9581,57.0623,29300.0
2007-02-13 11:00:00,71.24,71.3,71.11,71.17,49900.0,57.0542,57.1023,56.9501,56.9982,49900.0
2007-02-13 11:05:00,71.18,71.37,71.17,71.37,15600.0,57.0062,57.1584,56.9982,57.1584,15600.0
2007-02-13 11:10:00,71.37,71.4,71.34,71.4,14400.0,57.1584,57.1824,57.1343,57.1824,14400.0
2007-02-13 11:15:00,71.4,71.41,71.24,71.25,26900.0,57.1824,57.1904,57.0542,57.0623,26900.0
2007-02-13 11:20:00,71.25,71.41,71.25,71.39,28200.0,57.0623,57.1904,57.0623,57.1744,28200.0
2007-02-13 11:25:00,71.39,71.42,71.38,71.4,19400.0,57.1744,57.1984,57.1664,57.1824,19400.0
2007-02-13 11:30:00,71.39,71.61,71.39,71.55,31700.0,57.1744,57.3506,57.1744,57.3025,31700.0
2007-02-13 11:35:00,71.54,71.61,71.49,71.59,32800.0,57.2945,57.3506,57.2545,57.3345,32800.0
2007-02-13 11:40:00,71.59,71.62,71.54,71.57,22700.0,57.3345,57.3586,57.2945,57.3185,22700.0
2007-02-13 11:45:00,71.56,71.61,71.56,71.61,21500.0,57.3105,57.3506,57.3105,57.3506,21500.0
2007-02-13 11:50:00,71.6,71.62,71.58,71.62,10900.0,57.3426,57.3586,57.3265,57.3586,10900.0
2007-02-13 11:55:00,71.62,71.65,71.59,71.62,15300.0,57.3586,57.3826,57.3345,57.3586,15300.0
2007-02-13 12:00:00,71.62,71.67,71.44,71.45,48200.0,57.3586,57.3986,57.2144,57.2224,48200.0
2007-02-13 12:05:00,71.46,71.7,71.46,71.7,264100.0,57.2304,57.4226,57.2304,57.4226,264100.0
2007-02-13 12:10:00,71.7,71.79,71.58,71.58,25900.0,57.4226,57.4947,57.3265,57.3265,25900.0
2007-02-13 12:15:00,71.58,71.81,71.57,71.79,18300.0,57.3265,57.5107,57.3185,57.4947,18300.0
2007-02-13 12:20:00,71.79,71.87,71.76,71.84,26400.0,57.4947,57.5588,57.4707,57.5348,26400.0
2007-02-13 12:25:00,71.84,71.86,71.73,71.75,23300.0,57.5348,57.5508,57.4467,57.4627,23300.0
2007-02-13 12:30:00,71.74,71.88,71.73,71.85,14700.0,57.4547,57.5668,57.4467,57.5428,14700.0
2007-02-13 12:35:00,71.84,71.89,71.82,71.88,9000.0,57.5348,57.5748,57.5187,57.5668,9000.0
2007-02-13 12:40:00,71.87,71.88,71.81,71.82,10400.0,57.5588,57.5668,57.5107,57.5187,10400.0
2007-02-13 12:45:00,71.81,71.81,71.76,71.79,11200.0,57.5107,57.5107,57.4707,57.4947,11200.0
2007-02-13 12:50:00,71.77,71.85,71.77,71.82,45100.0,57.4787,57.5428,57.4787,57.5187,45100.0
2007-02-13 12:55:00,71.82,71.85,71.8,71.84,17000.0,57.5187,57.5428,57.5027,57.5348,17000.0
2007-02-13 13:00:00,71.84,71.94,71.84,71.9,47400.0,57.5348,57.6149,57.5348,57.5828,47400.0
2007-02-13 13:05:00,71.9,71.93,71.86,71.86,42000.0,57.5828,57.6068,57.5508,57.5508,42000.0
2007-02-13 13:10:00,71.87,71.87,71.78,71.82,15600.0,57.5588,57.5588,57.4867,57.5187,15600.0
2007-02-13 13:15:00,71.82,71.82,71.71,71.75,16400.0,57.5187,57.5187,57.4307,57.4627,16400.0
2007-02-13 13:20:00,71.73,71.74,71.67,71.71,20200.0,57.4467,57.4547,57.3986,57.4307,20200.0
2007-02-13 13:25:00,71.71,71.71,71.6,71.61,19100.0,57.4307,57.4307,57.3426,57.3506,19100.0
2007-02-13 13:30:00,71.61,71.61,71.55,71.59,19400.0,57.3506,57.3506,57.3025,57.3345,19400.0
2007-02-13 13:35:00,71.59,71.59,71.48,71.49,20500.0,57.3345,57.3345,57.2465,57.2545,20500.0
2007-02-13 13:40:00,71.49,71.52,71.48,71.52,10200.0,57.2545,57.2785,57.2465,57.2785,10200.0
2007-02-13 13:45:00,71.52,71.52,71.48,71.49,8700.0,57.2785,57.2785,57.2465,57.2545,8700.0
2007-02-13 13:50:00,71.49,71.5,71.48,71.5,6200.0,57.2545,57.2625,57.2465,57.2625,6200.0
2007-02-13 13:55:00,71.5,71.52,71.5,71.5,9000.0,57.2625,57.2785,57.2625,57.2625,9000.0
2007-02-13 14:00:00,71.51,71.6,71.5,71.59,11600.0,57.2705,57.3426,57.2625,57.3345,11600.0
2007-02-13 14:05:00,71.6,71.62,71.57,71.58,22800.0,57.3426,57.3586,57.3185,57.3265,22800.0
2007-02-13 14:10:00,71.59,71.61,71.45,71.5,47200.0,57.3345,57.3506,57.2224,57.2625,47200.0
2007-02-13 14:15:00,71.51,71.61,71.5,71.51,26700.0,57.2705,57.3506,57.2625,57.2705,26700.0
2007-02-13 14:20:00,71.5,71.52,71.44,71.52,30400.0,57.2625,57.2785,57.2144,57.2785,30400.0
2007-02-13 14:25:00,71.5,71.51,71.26,71.26,37900.0,57.2625,57.2705,57.0703,57.0703,37900.0
2007-02-13 14:30:00,71.25,71.38,71.18,71.37,33500.0,57.0623,57.1664,57.0062,57.1584,33500.0
2007-02-13 14:35:00,71.37,71.39,71.24,71.28,17000.0,57.1584,57.1744,57.0542,57.0863,17000.0
2007-02-13 14:40:00,71.29,71.32,71.11,71.12,25700.0,57.0943,57.1183,56.9501,56.9581,25700.0
2007-02-13 14:45:00,71.14,71.25,71.13,71.23,22000.0,56.9742,57.0623,56.9661,57.0462,22000.0
2007-02-13 14:50:00,71.22,71.24,71.16,71.17,12800.0,57.0382,57.0542,56.9902,56.9982,12800.0
2007-02-13 14:55:00,71.17,71.23,71.13,71.22,18400.0,56.9982,57.0462,56.9661,57.0382,18400.0
2007-02-13 15:00:00,71.22,71.24,71.13,71.17,35900.0,57.0382,57.0542,56.9661,56.9982,35900.0
2007-02-13 15:05:00,71.17,71.17,71.08,71.09,30900.0,56.9982,56.9982,56.9261,56.9341,30900.0
2007-02-13 15:10:00,71.09,71.09,70.96,71.01,38800.0,56.9341,56.9341,56.83,56.87,38800.0
2007-02-13 15:15:00,71.02,71.02,70.89,70.91,106700.0,56.878,56.878,56.7739,56.79,106700.0
2007-02-13 15:20:00,70.91,70.95,70.89,70.9,78800.0,56.79,56.822,56.7739,56.7819,78800.0
2007-02-13 15:25:00,70.9,71.04,70.9,71.04,39600.0,56.7819,56.8941,56.7819,56.8941,39600.0
2007-02-13 15:30:00,71.04,71.1,70.99,71.08,56100.0,56.8941,56.9421,56.854,56.9261,56100.0
2007-02-13 15:35:00,71.08,71.08,70.97,70.97,85700.0,56.9261,56.9261,56.838,56.838,85700.0
2007-02-13 15:40:00,70.97,71.05,70.97,70.99,53100.0,56.838,56.9021,56.838,56.854,53100.0
2007-02-13 15:45:00,70.99,71.04,70.9,70.9,73400.0,56.854,56.8941,56.7819,56.7819,73400.0
2007-02-13 15:50:00,70.9,70.96,70.84,70.85,83600.0,56.7819,56.83,56.7339,56.7419,83600.0
2007-02-13 15:55:00,70.85,71.03,70.81,70.95,128900.0,56.7419,56.8861,56.7099,56.822,128900.0
2007-02-14 09:30:00,71.1,71.3,71.07,71.18,18100.0,56.9421,57.1023,56.9181,57.0062,18100.0
2007-02-14 09:35:00,71.18,71.25,71.16,71.25,24700.0,57.0062,57.0623,56.9902,57.0623,24700.0
2007-02-14 09:40:00,71.24,71.25,71.18,71.19,27600.0,57.0542,57.0623,57.0062,57.0142,27600.0
2007-02-14 09:45:00,71.19,71.4,71.18,71.37,24300.0,57.0142,57.1824,57.0062,57.1584,24300.0
2007-02-14 09:50:00,71.38,71.47,71.26,71.28,24000.0,57.1664,57.2384,57.0703,57.0863,24000.0
2007-02-14 09:55:00,71.27,71.27,71.18,71.27,29500.0,57.0783,57.0783,57.0062,57.0783,29500.0
2007-02-14 10:00:00,71.27,71.59,71.25,71.53,47800.0,57.0783,57.3345,57.0623,57.2865,47800.0
2007-02-14 10:05:00,71.52,71.85,71.5,71.82,33600.0,57.2785,57.5428,57.2625,57.5187,33600.0
2007-02-14 10:10:00,71.86,71.86,71.71,71.8,30400.0,57.5508,57.5508,57.4307,57.5027,30400.0
2007-02-14 10:15:00,71.8,71.81,71.76,71.79,20400.0,57.5027,57.5107,57.4707,57.4947,20400.0
2007-02-14 10:20:00,71.78,71.79,71.76,71.76,13700.0,57.4867,57.4947,57.4707,57.4707,13700.0
2007-02-14 10:25:00,71.76,71.76,71.54,71.64,42900.0,57.4707,57.4707,57.2945,57.3746,42900.0
2007-02-14 10:30:00,71.63,71.71,71.61,71.7,20100.0,57.3666,57.4307,57.3506,57.4226,20100.0
2007-02-14 10:35:00,71.71,71.71,71.61,71.65,21800.0,57.4307,57.4307,57.3506,57.3826,21800.0
2007-02-14 10:40:00,71.65,71.77,71.64,71.77,15400.0,57.3826,57.4787,57.3746,57.4787,15400.0
2007-02-14 10:45:00,71.77,71.89,71.76,71.89,8100.0,57.4787,57.5748,57.4707,57.5748,8100.0
2007-02-14 10:50:00,71.88,71.9,71.87,71.87,11700.0,57.5668,57.5828,57.5588,57.5588,11700.0
2007-02-14 10:55:00,71.88,72.0,71.88,71.98,21600.0,57.5668,57.6629,57.5668,57.6469,21600.0
2007-02-14 11:00:00,71.98,72.14,71.98,72.13,23200.0,57.6469,57.775,57.6469,57.767,23200.0
2007-02-14 11:05:00,72.13,72.15,71.99,72.0,18800.0,57.767,57.783,57.6549,57.6629,18800.0
2007-02-14 11:10:00,71.99,72.11,71.99,72.11,11200.0,57.6549,57.751,57.6549,57.751,11200.0
2007-02-14 11:15:00,72.12,72.18,72.12,72.16,14400.0,57.759,57.8071,57.759,57.791,14400.0
2007-02-14 11:20:00,72.18,72.18,72.1,72.1,29600.0,57.8071,57.8071,57.743,57.743,29600.0
2007-02-14 11:25:00,72.1,72.1,71.99,71.99,10200.0,57.743,57.743,57.6549,57.6549,10200.0
2007-02-14 11:30:00,71.98,71.98,71.87,71.91,11400.0,57.6469,57.6469,57.5588,57.5908,11400.0
2007-02-14 11:35:00,71.9,71.91,71.89,71.9,8100.0,57.5828,57.5908,57.5748,57.5828,8100.0
2007-02-14 11:40:00,71.9,71.94,71.88,71.88,9100.0,57.5828,57.6149,57.5668,57.5668,9100.0
2007-02-14 11:45:00,71.88,71.95,71.87,71.93,7200.0,57.5668,57.6229,57.5588,57.6068,7200.0
2007-02-14 11:50:00,71.95,71.96,71.9,71.93,94700.0,57.6229,57.6309,57.5828,57.6068,94700.0
2007-02-14 11:55:00,71.93,71.94,71.88,71.91,10000.0,57.6068,57.6149,57.5668,57.5908,10000.0
2007-02-14 12:00:00,71.89,71.96,71.89,71.89,12100.0,57.5748,57.6309,57.5748,57.5748,12100.0
2007-02-14 12:05:00,71.92,71.92,71.81,71.81,9400.0,57.5988,57.5988,57.5107,57.5107,9400.0
2007-02-14 12:10:00,71.81,71.84,71.73,71.73,10700.0,57.5107,57.5348,57.4467,57.4467,10700.0
2007-02-14 12:15:00,71.73,71.76,71.73,71.74,21700.0,57.4467,57.4707,57.4467,57.4547,21700.0
2007-02-14 12:20:00,71.74,71.75,71.67,71.68,17400.0,57.4547,57.4627,57.3986,57.4066,17400.0
2007-02-14 12:25:00,71.68,71.68,71.64,71.65,10500.0,57.4066,57.4066,57.3746,57.3826,10500.0
2007-02-14 12:30:00,71.65,71.65,71.64,71.65,7700.0,57.3826,57.3826,57.3746,57.3826,7700.0
2007-02-14 12:35:00,71.64,71.73,71.64,71.73,23200.0,57.3746,57.4467,57.3746,57.4467,23200.0
2007-02-14 12:40:00,71.73,71.81,71.73,71.81,13300.0,57.4467,57.5107,57.4467,57.5107,13300.0
2007-02-14 12:45:00,71.8,71.8,71.7,71.7,17000.0,57.5027,57.5027,57.4226,57.4226,17000.0
2007-02-14 12:50:00,71.7,71.71,71.67,71.69,10600.0,57.4226,57.4307,57.3986,57.4146,10600.0
2007-02-14 12:55:00,71.69,71.74,71.65,71.73,16200.0,57.4146,57.4547,57.3826,57.4467,16200.0
2007-02-14 13:00:00,71.73,71.74,71.61,71.67,96800.0,57.4467,57.4547,57.3506,57.3986,96800.0
2007-02-14 13:05:00,71.68,71.68,71.64,71.66,10500.0,57.4066,57.4066,57.3746,57.3906,10500.0
2007-02-14 13:10:00,71.66,71.7,71.66,71.68,7800.0,57.3906,57.4226,57.3906,57.4066,7800.0
2007-02-14 13:15:00,71.68,71.69,71.59,71.6,18600.0,57.4066,57.4146,57.3345,57.3426,18600.0
2007-02-14 13:20:00,71.61,71.66,71.58,71.58,14200.0,57.3506,57.3906,57.3265,57.3265,14200.0
2007-02-14 13:25:00,71.56,71.65,71.56,71.59,16800.0,57.3105,57.3826,57.3105,57.3345,16800.0
2007-02-14 13:30:00,71.58,71.63,71.58,71.63,14400.0,57.3265,57.3666,57.3265,57.3666,14400.0
2007-02-14 13:35:00,71.63,71.65,71.63,71.65,9900.0,57.3666,57.3826,57.3666,57.3826,9900.0
2007-02-14 13:40:00,71.65,71.65,71.63,71.65,11600.0,57.3826,57.3826,57.3666,57.3826,11600.0
2007-02-14 13:45:00,71.64,71.68,71.64,71.67,22400.0,57.3746,57.4066,57.3746,57.3986,22400.0
2007-02-14 13:50:00,71.67,71.72,71.66,71.69,15800.0,57.3986,57.4387,57.3906,57.4146,15800.0
2007-02-14 13:55:00,71.7,71.71,71.69,71.7,12000.0,57.4226,57.4307,57.4146,57.4226,12000.0
2007-02-14 14:00:00,71.69,71.7,71.69,71.69,9300.0,57.4146,57.4226,57.4146,57.4146,9300.0
2007-02-14 14:05:00,71.7,71.7,71.68,71.69,7300.0,57.4226,57.4226,57.4066,57.4146,7300.0
2007-02-14 14:10:00,71.68,71.73,71.68,71.72,19400.0,57.4066,57.4467,57.4066,57.4387,19400.0
2007-02-14 14:15:00,71.72,71.76,71.72,71.75,13800.0,57.4387,57.4707,57.4387,57.4627,13800.0
2007-02-14 14:20:00,71.75,71.77,71.75,71.77,18200.0,57.4627,57.4787,57.4627,57.4787,18200.0
2007-02-14 14:25:00,71.77,71.77,71.69,71.7,22600.0,57.4787,57.4787,57.4146,57.4226,22600.0
2007-02-14 14:30:00,71.68,71.7,71.67,71.68,23500.0,57.4066,57.4226,57.3986,57.4066,23500.0
2007-02-14 14:35:00,71.68,71.71,71.68,71.71,11200.0,57.4066,57.4307,57.4066,57.4307,11200.0
2007-02-14 14:40:00,71.71,71.71,71.67,71.69,24400.0,57.4307,57.4307,57.3986,57.4146,24400.0
2007-02-14 14:45:00,71.7,71.7,71.65,71.67,11400.0,57.4226,57.4226,57.3826,57.3986,11400.0
2007-02-14 14:50:00,71.68,71.7,71.67,71.69,14400.0,57.4066,57.4226,57.3986,57.4146,14400.0
2007-02-14 14:55:00,71.69,71.7,71.66,71.67,17300.0,57.4146,57.4226,57.3906,57.3986,17300.0
2007-02-14 15:00:00,71.67,71.68,71.64,71.68,30400.0,57.3986,57.4066,57.3746,57.4066,30400.0
2007-02-14 15:05:00,71.68,71.7,71.63,71.64,21000.0,57.4066,57.4226,57.3666,57.3746,21000.0
2007-02-14 15:10:00,71.65,71.65,71.64,71.65,7100.0,57.3826,57.3826,57.3746,57.3826,7100.0
2007-02-14 15:15:00,71.65,71.65,71.58,71.61,22700.0,57.3826,57.3826,57.3265,57.3506,22700.0
2007-02-14 15:20:00,71.61,71.61,71.56,71.56,12300.0,57.3506,57.3506,57.3105,57.3105,12300.0
2007-02-14 15:25:00,71.57,71.57,71.54,71.57,24200.0,57.3185,57.3185,57.2945,57.3185,24200.0
2007-02-14 15:30:00,71.56,71.61,71.56,71.58,26200.0,57.3105,57.3506,57.3105,57.3265,26200.0
2007-02-14 15:35:00,71.58,71.61,71.56,71.61,21100.0,57.3265,57.3506,57.3105,57.3506,21100.0
2007-02-14 15:40:00,71.61,71.7,71.6,71.7,34300.0,57.3506,57.4226,57.3426,57.4226,34300.0
2007-02-14 15:45:00,71.69,71.72,71.68,71.69,30600.0,57.4146,57.4387,57.4066,57.4146,30600.0
2007-02-14 15:50:00,71.68,71.7,71.62,71.64,27200.0,57.4066,57.4226,57.3586,57.3746,27200.0
2007-02-14 15:55:00,71.63,71.68,71.58,71.67,34900.0,57.3666,57.4066,57.3265,57.3986,34900.0
2007-02-15 09:35:00,71.85,72.25,71.8,71.86,27800.0,57.6069,57.9276,57.5668,57.6149,27800.0
2007-02-15 09:40:00,71.85,71.89,71.78,71.87,16200.0,57.6069,57.639,57.5508,57.6229,16200.0
2007-02-15 09:45:00,71.87,71.99,71.86,71.92,10900.0,57.6229,57.7191,57.6149,57.663,10900.0
2007-02-15 09:50:00,71.9,71.92,71.75,71.75,12600.0,57.647,57.663,57.5267,57.5267,12600.0
2007-02-15 09:55:00,71.76,71.77,71.7,71.74,17600.0,57.5347,57.5427,57.4866,57.5187,17600.0
2007-02-15 10:00:00,71.74,71.85,71.72,71.82,24500.0,57.5187,57.6069,57.5027,57.5828,24500.0
2007-02-15 10:05:00,71.83,71.83,71.69,71.7,14000.0,57.5909,57.5909,57.4786,57.4866,14000.0
2007-02-15 10:10:00,71.69,71.75,71.69,71.7,8400.0,57.4786,57.5267,57.4786,57.4866,8400.0
2007-02-15 10:15:00,71.69,71.7,71.67,71.7,11000.0,57.4786,57.4866,57.4626,57.4866,11000.0
2007-02-15 10:20:00,71.68,71.69,71.58,71.58,16300.0,57.4706,57.4786,57.3904,57.3904,16300.0
2007-02-15 10:25:00,71.58,71.59,71.47,71.49,10000.0,57.3904,57.3984,57.3022,57.3183,10000.0
2007-02-15 10:30:00,71.49,71.63,71.48,71.6,11100.0,57.3183,57.4305,57.3102,57.4064,11100.0
2007-02-15 10:35:00,71.63,71.68,71.61,71.65,4200.0,57.4305,57.4706,57.4145,57.4465,4200.0
2007-02-15 10:40:00,71.64,71.7,71.6,71.7,10000.0,57.4385,57.4866,57.4064,57.4866,10000.0
2007-02-15 10:45:00,71.66,71.69,71.59,71.59,7100.0,57.4546,57.4786,57.3984,57.3984,7100.0
2007-02-15 10:50:00,71.6,71.68,71.6,71.6,7500.0,57.4064,57.4706,57.4064,57.4064,7500.0
2007-02-15 10:55:00,71.6,71.66,71.56,71.61,9900.0,57.4064,57.4546,57.3744,57.4145,9900.0
2007-02-15 11:00:00,71.63,71.71,71.63,71.7,7600.0,57.4305,57.4946,57.4305,57.4866,7600.0
2007-02-15 11:05:00,71.7,71.72,71.64,71.7,14900.0,57.4866,57.5027,57.4385,57.4866,14900.0
2007-02-15 11:10:00,71.68,71.77,71.66,71.77,10400.0,57.4706,57.5427,57.4546,57.5427,10400.0
2007-02-15 11:15:00,71.76,71.77,71.67,71.68,8800.0,57.5347,57.5427,57.4626,57.4706,8800.0
2007-02-15 11:20:00,71.67,71.68,71.62,71.65,9500.0,57.4626,57.4706,57.4225,57.4465,9500.0
2007-02-15 11:25:00,71.66,71.7,71.63,71.67,9800.0,57.4546,57.4866,57.4305,57.4626,9800.0
2007-02-15 11:30:00,71.68,71.68,71.65,71.65,6800.0,57.4706,57.4706,57.4465,57.4465,6800.0
2007-02-15 11:35:00,71.66,71.66,71.58,71.62,10200.0,57.4546,57.4546,57.3904,57.4225,10200.0
2007-02-15 11:40:00,71.61,71.62,71.59,71.6,5100.0,57.4145,57.4225,57.3984,57.4064,5100.0
2007-02-15 11:45:00,71.6,71.63,71.57,71.58,7700.0,57.4064,57.4305,57.3824,57.3904,7700.0
2007-02-15 11:50:00,71.58,71.58,71.49,71.5,6500.0,57.3904,57.3904,57.3183,57.3263,6500.0
2007-02-15 11:55:00,71.5,71.53,71.5,71.53,7800.0,57.3263,57.3503,57.3263,57.3503,7800.0
2007-02-15 12:00:00,71.54,71.54,71.44,71.5,14200.0,57.3583,57.3583,57.2782,57.3263,14200.0
2007-02-15 12:05:00,71.47,71.54,71.46,71.51,9000.0,57.3022,57.3583,57.2942,57.3343,9000.0
2007-02-15 12:10:00,71.52,71.55,71.52,71.54,4300.0,57.3423,57.3664,57.3423,57.3583,4300.0
2007-02-15 12:15:00,71.54,71.56,71.51,71.56,4300.0,57.3583,57.3744,57.3343,57.3744,4300.0
2007-02-15 12:20:00,71.56,71.6,71.56,71.59,7900.0,57.3744,57.4064,57.3744,57.3984,7900.0
2007-02-15 12:25:00,71.58,71.66,71.57,71.58,10200.0,57.3904,57.4546,57.3824,57.3904,10200.0
2007-02-15 12:30:00,71.58,71.59,71.5,71.53,6300.0,57.3904,57.3984,57.3263,57.3503,6300.0
2007-02-15 12:35:00,71.52,71.58,71.52,71.55,9600.0,57.3423,57.3904,57.3423,57.3664,9600.0
2007-02-15 12:40:00,71.55,71.62,71.55,71.61,4700.0,57.3664,57.4225,57.3664,57.4145,4700.0
2007-02-15 12:45:00,71.61,71.66,71.61,71.64,3000.0,57.4145,57.4546,57.4145,57.4385,3000.0
2007-02-15 12:50:00,71.65,71.7,71.64,71.7,11500.0,57.4465,57.4866,57.4385,57.4866,11500.0
2007-02-15 12:55:00,71.69,71.71,71.69,71.7,3800.0,57.4786,57.4946,57.4786,57.4866,3800.0
2007-02-15 13:00:00,71.7,71.7,71.69,71.7,4700.0,57.4866,57.4866,57.4786,57.4866,4700.0
2007-02-15 13:05:00,71.69,71.71,71.68,71.7,5100.0,57.4786,57.4946,57.4706,57.4866,5100.0
2007-02-15 13:10:00,71.7,71.71,71.68,71.7,7300.0,57.4866,57.4946,57.4706,57.4866,7300.0
2007-02-15 13:15:00,71.69,71.71,71.69,71.71,5500.0,57.4786,57.4946,57.4786,57.4946,5500.0
2007-02-15 13:20:00,71.71,71.71,71.7,71.71,4500.0,57.4946,57.4946,57.4866,57.4946,4500.0
2007-02-15 13:25:00,71.7,71.7,71.67,71.68,4700.0,57.4866,57.4866,57.4626,57.4706,4700.0
2007-02-15 13:30:00,71.67,71.67,71.65,71.66,4300.0,57.4626,57.4626,57.4465,57.4546,4300.0
2007-02-15 13:35:00,71.65,71.68,71.65,71.68,6700.0,57.4465,57.4706,57.4465,57.4706,6700.0
2007-02-15 13:40:00,71.68,71.7,71.68,71.7,4600.0,57.4706,57.4866,57.4706,57.4866,4600.0
2007-02-15 13:45:00,71.7,71.71,71.7,71.71,5300.0,57.4866,57.4946,57.4866,57.4946,5300.0
2007-02-15 13:50:00,71.71,71.73,71.7,71.73,7700.0,57.4946,57.5107,57.4866,57.5107,7700.0
2007-02-15 13:55:00,71.73,71.76,71.72,71.74,9300.0,57.5107,57.5347,57.5027,57.5187,9300.0
2007-02-15 14:00:00,71.74,71.74,71.69,71.7,27400.0,57.5187,57.5187,57.4786,57.4866,27400.0
2007-02-15 14:05:00,71.7,71.72,71.69,71.72,6600.0,57.4866,57.5027,57.4786,57.5027,6600.0
2007-02-15 14:10:00,71.72,71.73,71.71,71.73,7200.0,57.5027,57.5107,57.4946,57.5107,7200.0
2007-02-15 14:15:00,71.73,71.75,71.72,71.74,9500.0,57.5107,57.5267,57.5027,57.5187,9500.0
2007-02-15 14:20:00,71.74,71.75,71.71,71.72,7800.0,57.5187,57.5267,57.4946,57.5027,7800.0
2007-02-15 14:25:00,71.71,71.72,71.69,71.71,7900.0,57.4946,57.5027,57.4786,57.4946,7900.0
2007-02-15 14:30:00,71.71,71.72,71.7,71.72,5000.0,57.4946,57.5027,57.4866,57.5027,5000.0
2007-02-15 14:35:00,71.72,71.72,71.68,71.68,7500.0,57.5027,57.5027,57.4706,57.4706,7500.0
2007-02-15 14:40:00,71.68,71.7,71.67,71.69,8200.0,57.4706,57.4866,57.4626,57.4786,8200.0
2007-02-15 14:45:00,71.69,71.74,71.68,71.74,8100.0,57.4786,57.5187,57.4706,57.5187,8100.0
2007-02-15 14:50:00,71.74,71.74,71.72,71.73,7200.0,57.5187,57.5187,57.5027,57.5107,7200.0
2007-02-15 14:55:00,71.73,71.75,71.7,71.72,14400.0,57.5107,57.5267,57.4866,57.5027,14400.0
2007-02-15 15:00:00,71.72,71.72,71.69,71.72,22100.0,57.5027,57.5027,57.4786,57.5027,22100.0
2007-02-15 15:05:00,71.72,71.73,71.67,71.73,18400.0,57.5027,57.5107,57.4626,57.5107,18400.0
2007-02-15 15:10:00,71.73,71.76,71.71,71.74,14400.0,57.5107,57.5347,57.4946,57.5187,14400.0
2007-02-15 15:15:00,71.73,71.76,71.72,71.76,12100.0,57.5107,57.5347,57.5027,57.5347,12100.0
2007-02-15 15:20:00,71.75,71.76,71.74,71.76,8500.0,57.5267,57.5347,57.5187,57.5347,8500.0
2007-02-15 15:25:00,71.76,71.86,71.75,71.83,16100.0,57.5347,57.6149,57.5267,57.5909,16100.0
2007-02-15 15:30:00,71.82,71.82,71.72,71.8,13700.0,57.5828,57.5828,57.5027,57.5668,13700.0
2007-02-15 15:35:00,71.81,71.96,71.81,71.94,39900.0,57.5748,57.6951,57.5748,57.679,39900.0
2007-02-15 15:40:00,71.95,71.95,71.82,71.92,29400.0,57.6871,57.6871,57.5828,57.663,29400.0
2007-02-15 15:45:00,71.91,71.91,71.83,71.83,14100.0,57.655,57.655,57.5909,57.5909,14100.0
2007-02-15 15:50:00,71.84,71.87,71.8,71.8,16200.0,57.5989,57.6229,57.5668,57.5668,16200.0
2007-02-15 15:55:00,71.81,71.86,71.74,71.86,41800.0,57.5748,57.6149,57.5187,57.6149,41800.0
2007-02-16 09:30:00,71.5,71.93,71.43,71.85,111600.0,57.3263,57.671,57.2701,57.6069,111600.0
2007-02-16 09:35:00,71.85,71.85,71.71,71.78,3800.0,57.6069,57.6069,57.4946,57.5508,3800.0
2007-02-16 09:40:00,71.78,71.89,71.78,71.79,8400.0,57.5508,57.639,57.5508,57.5588,8400.0
2007-02-16 09:45:00,71.78,71.8,71.64,71.65,17900.0,57.5508,57.5668,57.4385,57.4465,17900.0
2007-02-16 09:50:00,71.65,71.7,71.55,71.64,30000.0,57.4465,57.4866,57.3664,57.4385,30000.0
2007-02-16 09:55:00,71.64,71.74,71.54,71.64,24900.0,57.4385,57.5187,57.3583,57.4385,24900.0
2007-02-16 10:00:00,71.64,71.64,71.53,71.62,23600.0,57.4385,57.4385,57.3503,57.4225,23600.0
2007-02-16 10:05:00,71.61,71.69,71.55,71.66,15900.0,57.4145,57.4786,57.3664,57.4546,15900.0
2007-02-16 10:10:00,71.69,71.7,71.65,71.7,7300.0,57.4786,57.4866,57.4465,57.4866,7300.0
2007-02-16 10:15:00,71.7,71.7,71.67,71.68,8900.0,57.4866,57.4866,57.4626,57.4706,8900.0
2007-02-16 10:20:00,71.68,71.7,71.67,71.69,8400.0,57.4706,57.4866,57.4626,57.4786,8400.0
2007-02-16 10:25:00,71.68,71.79,71.68,71.74,36500.0,57.4706,57.5588,57.4706,57.5187,36500.0
2007-02-16 10:30:00,71.75,71.76,71.74,71.75,14200.0,57.5267,57.5347,57.5187,57.5267,14200.0
2007-02-16 10:35:00,71.75,71.8,71.73,71.8,9400.0,57.5267,57.5668,57.5107,57.5668,9400.0
2007-02-16 10:40:00,71.8,71.85,71.73,71.8,29600.0,57.5668,57.6069,57.5107,57.5668,29600.0
2007-02-16 10:45:00,71.8,71.81,71.76,71.81,35000.0,57.5668,57.5748,57.5347,57.5748,35000.0
2007-02-16 10:50:00,71.81,71.82,71.79,71.81,16700.0,57.5748,57.5828,57.5588,57.5748,16700.0
2007-02-16 10:55:00,71.81,71.83,71.77,71.81,7500.0,57.5748,57.5909,57.5427,57.5748,7500.0
2007-02-16 11:00:00,71.81,71.91,71.81,71.89,27800.0,57.5748,57.655,57.5748,57.639,27800.0
2007-02-16 11:05:00,71.89,71.92,71.82,71.92,31500.0,57.639,57.663,57.5828,57.663,31500.0
2007-02-16 11:10:00,71.91,72.05,71.91,72.03,20900.0,57.655,57.7672,57.655,57.7512,20900.0
2007-02-16 11:15:00,72.03,72.12,72.02,72.12,17500.0,57.7512,57.8234,57.7432,57.8234,17500.0
2007-02-16 11:20:00,72.11,72.27,72.11,72.27,17800.0,57.8153,57.9436,57.8153,57.9436,17800.0
2007-02-16 11:25:00,72.27,72.42,72.25,72.35,32100.0,57.9436,58.0639,57.9276,58.0078,32100.0
2007-02-16 11:30:00,72.35,72.38,72.33,72.37,19900.0,58.0078,58.0318,57.9917,58.0238,19900.0
2007-02-16 11:35:00,72.37,72.47,72.37,72.46,15500.0,58.0238,58.104,58.0238,58.096,15500.0
2007-02-16 11:40:00,72.46,72.53,72.46,72.52,21300.0,58.096,58.1521,58.096,58.1441,21300.0
2007-02-16 11:45:00,72.52,72.65,72.52,72.65,17400.0,58.1441,58.2483,58.1441,58.2483,17400.0
2007-02-16 11:50:00,72.66,72.66,72.58,72.62,15900.0,58.2563,58.2563,58.1922,58.2242,15900.0
2007-02-16 11:55:00,72.62,72.65,72.56,72.6,12600.0,58.2242,58.2483,58.1761,58.2082,12600.0
2007-02-16 12:00:00,72.6,72.6,72.55,72.58,7000.0,58.2082,58.2082,58.1681,58.1922,7000.0
2007-02-16 12:05:00,72.57,72.58,72.51,72.51,7000.0,58.1842,58.1922,58.1361,58.1361,7000.0
2007-02-16 12:10:00,72.51,72.55,72.49,72.55,14700.0,58.1361,58.1681,58.12,58.1681,14700.0
2007-02-16 12:15:00,72.53,72.61,72.53,72.6,9200.0,58.1521,58.2162,58.1521,58.2082,9200.0
2007-02-16 12:20:00,72.61,72.61,72.54,72.55,8600.0,58.2162,58.2162,58.1601,58.1681,8600.0
2007-02-16 12:25:00,72.55,72.6,72.53,72.6,8000.0,58.1681,58.2082,58.1521,58.2082,8000.0
2007-02-16 12:30:00,72.6,72.6,72.53,72.53,4900.0,58.2082,58.2082,58.1521,58.1521,4900.0
2007-02-16 12:35:00,72.53,72.58,72.52,72.58,8900.0,58.1521,58.1922,58.1441,58.1922,8900.0
2007-02-16 12:40:00,72.57,72.62,72.51,72.61,23600.0,58.1842,58.2242,58.1361,58.2162,23600.0
2007-02-16 12:45:00,72.62,72.66,72.61,72.62,13300.0,58.2242,58.2563,58.2162,58.2242,13300.0
2007-02-16 12:50:00,72.61,72.61,72.56,72.59,3100.0,58.2162,58.2162,58.1761,58.2002,3100.0
2007-02-16 12:55:00,72.56,72.57,72.51,72.52,3900.0,58.1761,58.1842,58.1361,58.1441,3900.0
2007-02-16 13:00:00,72.54,72.55,72.53,72.55,4600.0,58.1601,58.1681,58.1521,58.1681,4600.0
2007-02-16 13:05:00,72.56,72.61,72.56,72.59,5300.0,58.1761,58.2162,58.1761,58.2002,5300.0
2007-02-16 13:10:00,72.6,72.72,72.6,72.6,23900.0,58.2082,58.3044,58.2082,58.2082,23900.0
2007-02-16 13:15:00,72.61,72.68,72.59,72.67,13600.0,58.2162,58.2724,58.2002,58.2643,13600.0
2007-02-16 13:20:00,72.66,72.67,72.61,72.61,5000.0,58.2563,58.2643,58.2162,58.2162,5000.0
2007-02-16 13:25:00,72.59,72.6,72.5,72.53,8700.0,58.2002,58.2082,58.128,58.1521,8700.0
2007-02-16 13:30:00,72.54,72.54,72.5,72.51,4200.0,58.1601,58.1601,58.128,58.1361,4200.0
2007-02-16 13:35:00,72.51,72.51,72.46,72.48,10300.0,58.1361,58.1361,58.096,58.112,10300.0
2007-02-16 13:40:00,72.47,72.5,72.46,72.48,8300.0,58.104,58.128,58.096,58.112,8300.0
2007-02-16 13:45:00,72.49,72.51,72.48,72.5,7000.0,58.12,58.1361,58.112,58.128,7000.0
2007-02-16 13:50:00,72.5,72.55,72.5,72.52,6900.0,58.128,58.1681,58.128,58.1441,6900.0
2007-02-16 13:55:00,72.52,72.53,72.5,72.51,2800.0,58.1441,58.1521,58.128,58.1361,2800.0
2007-02-16 14:00:00,72.51,72.59,72.51,72.58,6900.0,58.1361,58.2002,58.1361,58.1922,6900.0
2007-02-16 14:05:00,72.59,72.7,72.59,72.68,10400.0,58.2002,58.2884,58.2002,58.2724,10400.0
2007-02-16 14:10:00,72.68,72.72,72.58,72.63,17900.0,58.2724,58.3044,58.1922,58.2323,17900.0
2007-02-16 14:15:00,72.63,72.66,72.61,72.66,5600.0,58.2323,58.2563,58.2162,58.2563,5600.0
2007-02-16 14:20:00,72.66,72.7,72.59,72.59,9600.0,58.2563,58.2884,58.2002,58.2002,9600.0
2007-02-16 14:25:00,72.59,72.64,72.58,72.64,8600.0,58.2002,58.2403,58.1922,58.2403,8600.0
2007-02-16 14:30:00,72.64,72.72,72.59,72.6,13700.0,58.2403,58.3044,58.2002,58.2082,13700.0
2007-02-16 14:35:00,72.6,72.61,72.57,72.59,5900.0,58.2082,58.2162,58.1842,58.2002,5900.0
2007-02-16 14:40:00,72.57,72.6,72.57,72.6,6000.0,58.1842,58.2082,58.1842,58.2082,6000.0
2007-02-16 14:45:00,72.59,72.62,72.59,72.62,12500.0,58.2002,58.2242,58.2002,58.2242,12500.0
2007-02-16 14:50:00,72.63,72.67,72.61,72.63,7600.0,58.2323,58.2643,58.2162,58.2323,7600.0
2007-02-16 14:55:00,72.63,72.68,72.56,72.56,12900.0,58.2323,58.2724,58.1761,58.1761,12900.0
2007-02-16 15:00:00,72.56,72.58,72.53,72.53,10400.0,58.1761,58.1922,58.1521,58.1521,10400.0
2007-02-16 15:05:00,72.53,72.58,72.53,72.58,10500.0,58.1521,58.1922,58.1521,58.1922,10500.0
2007-02-16 15:10:00,72.59,72.64,72.57,72.59,14100.0,58.2002,58.2403,58.1842,58.2002,14100.0
2007-02-16 15:15:00,72.6,72.6,72.53,72.54,6400.0,58.2082,58.2082,58.1521,58.1601,6400.0
2007-02-16 15:20:00,72.54,72.58,72.53,72.55,14600.0,58.1601,58.1922,58.1521,58.1681,14600.0
2007-02-16 15:25:00,72.55,72.6,72.55,72.58,10200.0,58.1681,58.2082,58.1681,58.1922,10200.0
2007-02-16 15:30:00,72.58,72.58,72.55,72.57,11800.0,58.1922,58.1922,58.1681,58.1842,11800.0
2007-02-16 15:35:00,72.57,72.59,72.5,72.56,23200.0,58.1842,58.2002,58.128,58.1761,23200.0
2007-02-16 15:40:00,72.57,72.61,72.56,72.58,18800.0,58.1842,58.2162,58.1761,58.1922,18800.0
2007-02-16 15:45:00,72.59,72.7,72.59,72.68,16000.0,58.2002,58.2884,58.2002,58.2724,16000.0
2007-02-16 15:50:00,72.69,72.75,72.66,72.72,21600.0,58.2804,58.3285,58.2563,58.3044,21600.0
2007-02-16 15:55:00,72.72,72.73,72.68,72.72,33300.0,58.3044,58.3124,58.2724,58.3044,33300.0
2007-02-20 09:30:00,72.64,72.75,72.57,72.75,22600.0,58.2403,58.3285,58.1842,58.3285,22600.0
2007-02-20 09:35:00,72.75,72.75,72.68,72.7,11200.0,58.3285,58.3285,58.2724,58.2884,11200.0
2007-02-20 09:40:00,72.7,72.72,72.54,72.63,9100.0,58.2884,58.3044,58.1601,58.2323,9100.0
2007-02-20 09:45:00,72.64,72.69,72.51,72.65,21300.0,58.2403,58.2804,58.1361,58.2483,21300.0
2007-02-20 09:50:00,72.65,72.67,72.5,72.51,22900.0,58.2483,58.2643,58.128,58.1361,22900.0
2007-02-20 09:55:00,72.51,72.56,72.48,72.56,13400.0,58.1361,58.1761,58.112,58.1761,13400.0
2007-02-20 10:00:00,72.53,72.56,72.14,72.15,18200.0,58.1521,58.1761,57.8394,57.8474,18200.0
2007-02-20 10:05:00,72.15,72.28,72.05,72.28,19100.0,57.8474,57.9516,57.7672,57.9516,19100.0
2007-02-20 10:10:00,72.28,72.3,72.18,72.18,11900.0,57.9516,57.9677,57.8715,57.8715,11900.0
2007-02-20 10:15:00,72.18,72.28,72.17,72.25,16000.0,57.8715,57.9516,57.8635,57.9276,16000.0
2007-02-20 10:20:00,72.25,72.29,72.16,72.18,9000.0,57.9276,57.9597,57.8554,57.8715,9000.0
2007-02-20 10:25:00,72.2,72.22,72.12,72.18,15400.0,57.8875,57.9035,57.8234,57.8715,15400.0
2007-02-20 10:30:00,72.18,72.27,72.13,72.27,15400.0,57.8715,57.9436,57.8314,57.9436,15400.0
2007-02-20 10:35:00,72.27,72.34,72.26,72.34,5600.0,57.9436,57.9998,57.9356,57.9998,5600.0
2007-02-20 10:40:00,72.36,72.38,72.28,72.35,8500.0,58.0158,58.0318,57.9516,58.0078,8500.0
2007-02-20 10:45:00,72.35,72.44,72.35,72.37,14600.0,58.0078,58.0799,58.0078,58.0238,14600.0
2007-02-20 10:50:00,72.4,72.42,72.27,72.27,19500.0,58.0479,58.0639,57.9436,57.9436,19500.0
2007-02-20 10:55:00,72.28,72.3,72.26,72.27,8100.0,57.9516,57.9677,57.9356,57.9436,8100.0
2007-02-20 11:00:00,72.28,72.42,72.26,72.42,21900.0,57.9516,58.0639,57.9356,58.0639,21900.0
2007-02-20 11:05:00,72.41,72.5,72.41,72.45,7600.0,58.0559,58.128,58.0559,58.0879,7600.0
2007-02-20 11:10:00,72.45,72.46,72.41,72.44,14100.0,58.0879,58.096,58.0559,58.0799,14100.0
2007-02-20 11:15:00,72.44,72.45,72.42,72.44,13700.0,58.0799,58.0879,58.0639,58.0799,13700.0
2007-02-20 11:20:00,72.44,72.44,72.41,72.41,12300.0,58.0799,58.0799,58.0559,58.0559,12300.0
2007-02-20 11:25:00,72.41,72.45,72.4,72.45,20300.0,58.0559,58.0879,58.0479,58.0879,20300.0
2007-02-20 11:30:00,72.45,72.47,72.43,72.44,15000.0,58.0879,58.104,58.0719,58.0799,15000.0
2007-02-20 11:35:00,72.45,72.5,72.44,72.44,41400.0,58.0879,58.128,58.0799,58.0799,41400.0
2007-02-20 11:40:00,72.45,72.51,72.45,72.51,15300.0,58.0879,58.1361,58.0879,58.1361,15300.0
2007-02-20 11:45:00,72.5,72.53,72.5,72.53,9900.0,58.128,58.1521,58.128,58.1521,9900.0
2007-02-20 11:50:00,72.53,72.64,72.52,72.64,10600.0,58.1521,58.2403,58.1441,58.2403,10600.0
2007-02-20 11:55:00,72.64,72.64,72.52,72.52,9100.0,58.2403,58.2403,58.1441,58.1441,9100.0
2007-02-20 12:00:00,72.52,72.6,72.5,72.6,9300.0,58.1441,58.2082,58.128,58.2082,9300.0
2007-02-20 12:05:00,72.6,72.6,72.54,72.54,8600.0,58.2082,58.2082,58.1601,58.1601,8600.0
2007-02-20 12:10:00,72.54,72.56,72.52,72.53,10000.0,58.1601,58.1761,58.1441,58.1521,10000.0
2007-02-20 12:15:00,72.54,72.54,72.49,72.49,7500.0,58.1601,58.1601,58.12,58.12,7500.0
2007-02-20 12:20:00,72.52,72.56,72.5,72.56,6100.0,58.1441,58.1761,58.128,58.1761,6100.0
2007-02-20 12:25:00,72.56,72.56,72.48,72.49,7700.0,58.1761,58.1761,58.112,58.12,7700.0
2007-02-20 12:30:00,72.48,72.57,72.48,72.57,61900.0,58.112,58.1842,58.112,58.1842,61900.0
2007-02-20 12:35:00,72.56,72.72,72.56,72.72,33500.0,58.1761,58.3044,58.1761,58.3044,33500.0
2007-02-20 12:40:00,72.72,72.72,72.66,72.67,4000.0,58.3044,58.3044,58.2563,58.2643,4000.0
2007-02-20 12:45:00,72.65,72.66,72.63,72.64,4900.0,58.2483,58.2563,58.2323,58.2403,4900.0
2007-02-20 12:50:00,72.65,72.75,72.65,72.75,8800.0,58.2483,58.3285,58.2483,58.3285,8800.0
2007-02-20 12:55:00,72.74,72.75,72.7,72.75,9200.0,58.3205,58.3285,58.2884,58.3285,9200.0
2007-02-20 13:00:00,72.75,72.75,72.73,72.75,11400.0,58.3285,58.3285,58.3124,58.3285,11400.0
2007-02-20 13:05:00,72.74,72.88,72.73,72.88,28700.0,58.3205,58.4327,58.3124,58.4327,28700.0
2007-02-20 13:10:00,72.87,72.87,72.74,72.75,19600.0,58.4247,58.4247,58.3205,58.3285,19600.0
2007-02-20 13:15:00,72.74,72.75,72.71,72.73,4200.0,58.3205,58.3285,58.2964,58.3124,4200.0
2007-02-20 13:20:00,72.72,72.75,72.72,72.75,9200.0,58.3044,58.3285,58.3044,58.3285,9200.0
2007-02-20 13:25:00,72.73,72.75,72.72,72.73,3300.0,58.3124,58.3285,58.3044,58.3124,3300.0
2007-02-20 13:30:00,72.72,72.75,72.72,72.73,4100.0,58.3044,58.3285,58.3044,58.3124,4100.0
2007-02-20 13:35:00,72.74,72.85,72.73,72.83,18600.0,58.3205,58.4087,58.3124,58.3926,18600.0
2007-02-20 13:40:00,72.84,72.84,72.76,72.76,7700.0,58.4006,58.4006,58.3365,58.3365,7700.0
2007-02-20 13:45:00,72.77,72.77,72.69,72.69,10600.0,58.3445,58.3445,58.2804,58.2804,10600.0
2007-02-20 13:50:00,72.71,72.73,72.66,72.72,7900.0,58.2964,58.3124,58.2563,58.3044,7900.0
2007-02-20 13:55:00,72.72,72.75,72.69,72.73,8200.0,58.3044,58.3285,58.2804,58.3124,8200.0
2007-02-20 14:00:00,72.71,72.73,72.67,72.72,7200.0,58.2964,58.3124,58.2643,58.3044,7200.0
2007-02-20 14:05:00,72.73,72.73,72.69,72.69,7100.0,58.3124,58.3124,58.2804,58.2804,7100.0
2007-02-20 14:10:00,72.71,72.76,72.71,72.74,24100.0,58.2964,58.3365,58.2964,58.3205,24100.0
2007-02-20 14:15:00,72.75,72.75,72.72,72.74,10200.0,58.3285,58.3285,58.3044,58.3205,10200.0
2007-02-20 14:20:00,72.73,72.75,72.71,72.72,6700.0,58.3124,58.3285,58.2964,58.3044,6700.0
2007-02-20 14:25:00,72.73,72.74,72.67,72.74,11900.0,58.3124,58.3205,58.2643,58.3205,11900.0
2007-02-20 14:30:00,72.74,72.75,72.71,72.73,5400.0,58.3205,58.3285,58.2964,58.3124,5400.0
2007-02-20 14:35:00,72.73,72.75,72.72,72.74,6100.0,58.3124,58.3285,58.3044,58.3205,6100.0
2007-02-20 14:40:00,72.75,72.75,72.72,72.74,32400.0,58.3285,58.3285,58.3044,58.3205,32400.0
2007-02-20 14:45:00,72.74,72.74,72.69,72.7,11200.0,58.3205,58.3205,58.2804,58.2884,11200.0
2007-02-20 14:50:00,72.69,72.73,72.69,72.72,9600.0,58.2804,58.3124,58.2804,58.3044,9600.0
2007-02-20 14:55:00,72.73,72.75,72.73,72.73,11900.0,58.3124,58.3285,58.3124,58.3124,11900.0
2007-02-20 15:00:00,72.73,72.75,72.69,72.7,17800.0,58.3124,58.3285,58.2804,58.2884,17800.0
2007-02-20 15:05:00,72.69,72.76,72.69,72.75,24400.0,58.2804,58.3365,58.2804,58.3285,24400.0
2007-02-20 15:10:00,72.75,72.75,72.69,72.69,11300.0,58.3285,58.3285,58.2804,58.2804,11300.0
2007-02-20 15:15:00,72.69,72.75,72.69,72.75,11000.0,58.2804,58.3285,58.2804,58.3285,11000.0
2007-02-20 15:20:00,72.74,72.76,72.74,72.76,14500.0,58.3205,58.3365,58.3205,58.3365,14500.0
2007-02-20 15:25:00,72.76,72.77,72.74,72.74,14700.0,58.3365,58.3445,58.3205,58.3205,14700.0
2007-02-20 15:30:00,72.74,72.75,72.7,72.71,34700.0,58.3205,58.3285,58.2884,58.2964,34700.0
2007-02-20 15:35:00,72.7,72.73,72.69,72.7,19100.0,58.2884,58.3124,58.2804,58.2884,19100.0
2007-02-20 15:40:00,72.7,72.75,72.7,72.74,23300.0,58.2884,58.3285,58.2884,58.3205,23300.0
2007-02-20 15:45:00,72.74,72.74,72.68,72.72,108400.0,58.3205,58.3205,58.2724,58.3044,108400.0
2007-02-20 15:50:00,72.72,72.75,72.65,72.73,18500.0,58.3044,58.3285,58.2483,58.3124,18500.0
2007-02-20 15:55:00,72.73,72.73,72.67,72.7,75800.0,58.3124,58.3124,58.2643,58.2884,75800.0
2007-02-21 09:30:00,72.69,72.7,72.2,72.21,37300.0,58.2804,58.2884,57.8875,57.8955,37300.0
2007-02-21 09:35:00,72.21,72.25,72.13,72.17,32200.0,57.8955,57.9276,57.8314,57.8635,32200.0
2007-02-21 09:40:00,72.16,72.19,71.93,71.93,33900.0,57.8554,57.8795,57.671,57.671,33900.0
2007-02-21 09:45:00,71.92,71.92,71.57,71.72,22700.0,57.663,57.663,57.3824,57.5027,22700.0
2007-02-21 09:50:00,71.76,71.85,71.71,71.78,17500.0,57.5347,57.6069,57.4946,57.5508,17500.0
2007-02-21 09:55:00,71.8,71.98,71.8,71.89,14600.0,57.5668,57.7111,57.5668,57.639,14600.0
2007-02-21 10:00:00,71.88,71.91,71.84,71.87,14900.0,57.6309,57.655,57.5989,57.6229,14900.0
2007-02-21 10:05:00,71.87,72.0,71.87,72.0,9500.0,57.6229,57.7272,57.6229,57.7272,9500.0
2007-02-21 10:10:00,71.97,72.0,71.91,71.96,23100.0,57.7031,57.7272,57.655,57.6951,23100.0
2007-02-21 10:15:00,71.97,71.98,71.9,71.96,20500.0,57.7031,57.7111,57.647,57.6951,20500.0
2007-02-21 10:20:00,71.96,71.97,71.91,71.92,8900.0,57.6951,57.7031,57.655,57.663,8900.0
2007-02-21 10:25:00,71.92,71.94,71.83,71.92,12900.0,57.663,57.679,57.5909,57.663,12900.0
2007-02-21 10:30:00,71.92,71.94,71.9,71.91,19200.0,57.663,57.679,57.647,57.655,19200.0
2007-02-21 10:35:00,71.92,71.93,71.9,71.91,20400.0,57.663,57.671,57.647,57.655,20400.0
2007-02-21 10:40:00,71.9,71.97,71.88,71.97,19600.0,57.647,57.7031,57.6309,57.7031,19600.0
2007-02-21 10:45:00,71.97,71.98,71.83,71.87,31900.0,57.7031,57.7111,57.5909,57.6229,31900.0
2007-02-21 10:50:00,71.85,71.9,71.85,71.89,57900.0,57.6069,57.647,57.6069,57.639,57900.0
2007-02-21 10:55:00,71.9,71.93,71.9,71.92,61900.0,57.647,57.671,57.647,57.663,61900.0
2007-02-21 11:00:00,71.91,71.93,71.9,71.91,13000.0,57.655,57.671,57.647,57.655,13000.0
2007-02-21 11:05:00,71.91,71.91,71.9,71.91,16300.0,57.655,57.655,57.647,57.655,16300.0
2007-02-21 11:10:00,71.91,71.98,71.9,71.94,22600.0,57.655,57.7111,57.647,57.679,22600.0
2007-02-21 11:15:00,71.93,71.94,71.9,71.91,10600.0,57.671,57.679,57.647,57.655,10600.0
2007-02-21 11:20:00,71.92,71.92,71.9,71.9,8100.0,57.663,57.663,57.647,57.647,8100.0
2007-02-21 11:25:00,71.9,71.9,71.76,71.77,11600.0,57.647,57.647,57.5347,57.5427,11600.0
2007-02-21 11:30:00,71.77,71.79,71.75,71.78,13100.0,57.5427,57.5588,57.5267,57.5508,13100.0
2007-02-21 11:35:00,71.77,71.83,71.76,71.82,8000.0,57.5427,57.5909,57.5347,57.5828,8000.0
2007-02-21 11:40:00,71.82,71.89,71.78,71.82,22700.0,57.5828,57.639,57.5508,57.5828,22700.0
2007-02-21 11:45:00,71.81,71.84,71.77,71.82,10500.0,57.5748,57.5989,57.5427,57.5828,10500.0
2007-02-21 11:50:00,71.81,71.86,71.78,71.83,22700.0,57.5748,57.6149,57.5508,57.5909,22700.0
2007-02-21 11:55:00,71.82,71.85,71.81,71.81,6900.0,57.5828,57.6069,57.5748,57.5748,6900.0
2007-02-21 12:00:00,71.81,71.86,71.8,71.84,10100.0,57.5748,57.6149,57.5668,57.5989,10100.0
2007-02-21 12:05:00,71.84,71.88,71.83,71.87,10000.0,57.5989,57.6309,57.5909,57.6229,10000.0
2007-02-21 12:10:00,71.87,71.87,71.84,71.84,8900.0,57.6229,57.6229,57.5989,57.5989,8900.0
2007-02-21 12:15:00,71.85,71.91,71.83,71.85,22600.0,57.6069,57.655,57.5909,57.6069,22600.0
2007-02-21 12:20:00,71.87,71.88,71.86,71.88,3700.0,57.6229,57.6309,57.6149,57.6309,3700.0
2007-02-21 12:25:00,71.88,71.91,71.86,71.88,8100.0,57.6309,57.655,57.6149,57.6309,8100.0
2007-02-21 12:30:00,71.87,71.88,71.86,71.87,6600.0,57.6229,57.6309,57.6149,57.6229,6600.0
2007-02-21 12:35:00,71.87,71.91,71.84,71.84,13600.0,57.6229,57.655,57.5989,57.5989,13600.0
2007-02-21 12:40:00,71.84,71.88,71.84,71.86,7300.0,57.5989,57.6309,57.5989,57.6149,7300.0
2007-02-21 12:45:00,71.86,71.87,71.85,71.87,18300.0,57.6149,57.6229,57.6069,57.6229,18300.0
2007-02-21 12:50:00,71.88,71.97,71.88,71.92,19100.0,57.6309,57.7031,57.6309,57.663,19100.0
2007-02-21 12:55:00,71.92,71.95,71.88,71.88,35900.0,57.663,57.6871,57.6309,57.6309,35900.0
2007-02-21 13:00:00,71.89,71.91,71.87,71.87,17800.0,57.639,57.655,57.6229,57.6229,17800.0
2007-02-21 13:05:00,71.87,71.88,71.85,71.86,6700.0,57.6229,57.6309,57.6069,57.6149,6700.0
2007-02-21 13:10:00,71.85,71.85,71.79,71.79,11400.0,57.6069,57.6069,57.5588,57.5588,11400.0
2007-02-21 13:15:00,71.8,71.8,71.75,71.76,6800.0,57.5668,57.5668,57.5267,57.5347,6800.0
2007-02-21 13:20:00,71.75,71.81,71.75,71.79,5600.0,57.5267,57.5748,57.5267,57.5588,5600.0
2007-02-21 13:25:00,71.8,71.8,71.78,71.79,2600.0,57.5668,57.5668,57.5508,57.5588,2600.0
2007-02-21 13:30:00,71.79,71.79,71.75,71.75,6900.0,57.5588,57.5588,57.5267,57.5267,6900.0
2007-02-21 13:35:00,71.75,71.77,71.73,71.74,29900.0,57.5267,57.5427,57.5107,57.5187,29900.0
2007-02-21 13:40:00,71.72,71.74,71.69,71.71,6200.0,57.5027,57.5187,57.4786,57.4946,6200.0
2007-02-21 13:45:00,71.71,71.71,71.61,71.62,21900.0,57.4946,57.4946,57.4145,57.4225,21900.0
2007-02-21 13:50:00,71.62,71.62,71.61,71.62,13300.0,57.4225,57.4225,57.4145,57.4225,13300.0
2007-02-21 13:55:00,71.62,71.62,71.6,71.6,5700.0,57.4225,57.4225,57.4064,57.4064,5700.0
2007-02-21 14:00:00,71.6,71.69,71.55,71.62,45500.0,57.4064,57.4786,57.3664,57.4225,45500.0
2007-02-21 14:05:00,71.62,71.78,71.6,71.69,20700.0,57.4225,57.5508,57.4064,57.4786,20700.0
2007-02-21 14:10:00,71.69,71.79,71.61,71.61,17200.0,57.4786,57.5588,57.4145,57.4145,17200.0
2007-02-21 14:15:00,71.61,71.66,71.54,71.59,33500.0,57.4145,57.4546,57.3583,57.3984,33500.0
2007-02-21 14:20:00,71.59,71.61,71.56,71.61,24400.0,57.3984,57.4145,57.3744,57.4145,24400.0
2007-02-21 14:25:00,71.61,71.63,71.6,71.62,34200.0,57.4145,57.4305,57.4064,57.4225,34200.0
2007-02-21 14:30:00,71.63,71.64,71.56,71.63,18300.0,57.4305,57.4385,57.3744,57.4305,18300.0
2007-02-21 14:35:00,71.63,71.64,71.58,71.58,7300.0,57.4305,57.4385,57.3904,57.3904,7300.0
2007-02-21 14:40:00,71.57,71.6,71.53,71.6,14200.0,57.3824,57.4064,57.3503,57.4064,14200.0
2007-02-21 14:45:00,71.61,71.61,71.55,71.55,16100.0,57.4145,57.4145,57.3664,57.3664,16100.0
2007-02-21 14:50:00,71.54,71.54,71.51,71.53,12000.0,57.3583,57.3583,57.3343,57.3503,12000.0
2007-02-21 14:55:00,71.53,71.53,71.45,71.45,21500.0,57.3503,57.3503,57.2862,57.2862,21500.0
2007-02-21 15:00:00,71.44,71.45,71.19,71.26,96500.0,57.2782,57.2862,57.0777,57.1338,96500.0
2007-02-21 15:05:00,71.26,71.3,71.21,71.23,33900.0,57.1338,57.1659,57.0938,57.1098,33900.0
2007-02-21 15:10:00,71.2,71.24,71.13,71.15,31100.0,57.0857,57.1178,57.0296,57.0457,31100.0
2007-02-21 15:15:00,71.15,71.22,71.05,71.05,25100.0,57.0457,57.1018,56.9655,56.9655,25100.0
2007-02-21 15:20:00,71.04,71.05,70.94,71.01,129200.0,56.9575,56.9655,56.8773,56.9334,129200.0
2007-02-21 15:25:00,71.01,71.04,70.96,71.03,39400.0,56.9334,56.9575,56.8933,56.9494,39400.0
2007-02-21 15:30:00,71.03,71.17,71.02,71.07,46300.0,56.9494,57.0617,56.9414,56.9815,46300.0
2007-02-21 15:35:00,71.07,71.07,70.96,70.99,53700.0,56.9815,56.9815,56.8933,56.9174,53700.0
2007-02-21 15:40:00,70.99,71.13,70.97,71.13,50600.0,56.9174,57.0296,56.9013,57.0296,50600.0
2007-02-21 15:45:00,71.13,71.32,71.13,71.23,48400.0,57.0296,57.182,57.0296,57.1098,48400.0
2007-02-21 15:50:00,71.22,71.28,71.21,71.28,41100.0,57.1018,57.1499,57.0938,57.1499,41100.0
2007-02-21 15:55:00,71.28,71.29,71.2,71.27,71100.0,57.1499,57.1579,57.0857,57.1419,71100.0
2007-02-22 09:30:00,70.85,70.86,70.3,70.39,98900.0,56.8051,56.8131,56.3642,56.4363,98900.0
2007-02-22 09:35:00,70.37,70.4,69.95,70.03,80000.0,56.4203,56.4443,56.0835,56.1477,80000.0
2007-02-22 09:40:00,70.03,70.12,69.74,70.12,82700.0,56.1477,56.2198,55.9152,56.2198,82700.0
2007-02-22 09:45:00,70.12,70.22,70.09,70.16,50200.0,56.2198,56.3,56.1958,56.2519,50200.0
2007-02-22 09:50:00,70.14,70.22,69.95,69.95,67200.0,56.2359,56.3,56.0835,56.0835,67200.0
2007-02-22 09:55:00,69.94,69.95,69.85,69.95,30900.0,56.0755,56.0835,56.0034,56.0835,30900.0
2007-02-22 10:00:00,69.95,70.01,69.79,69.82,25100.0,56.0835,56.1316,55.9553,55.9793,25100.0
2007-02-22 10:05:00,69.82,69.82,69.55,69.55,37600.0,55.9793,55.9793,55.7628,55.7628,37600.0
2007-02-22 10:10:00,69.55,69.67,69.46,69.63,97100.0,55.7628,55.859,55.6907,55.827,97100.0
2007-02-22 10:15:00,69.62,69.63,69.45,69.51,86800.0,55.819,55.827,55.6827,55.7308,86800.0
2007-02-22 10:20:00,69.5,69.55,69.48,69.54,54300.0,55.7227,55.7628,55.7067,55.7548,54300.0
2007-02-22 10:25:00,69.55,69.55,69.52,69.52,37800.0,55.7628,55.7628,55.7388,55.7388,37800.0
2007-02-22 10:30:00,69.52,69.55,69.4,69.47,71700.0,55.7388,55.7628,55.6426,55.6987,71700.0
2007-02-22 10:35:00,69.47,69.5,69.44,69.5,40300.0,55.6987,55.7227,55.6746,55.7227,40300.0
2007-02-22 10:40:00,69.5,69.6,69.46,69.59,45100.0,55.7227,55.8029,55.6907,55.7949,45100.0
2007-02-22 10:45:00,69.59,69.7,69.58,69.66,44900.0,55.7949,55.8831,55.7869,55.851,44900.0
2007-02-22 10:50:00,69.66,69.7,69.65,69.7,53600.0,55.851,55.8831,55.843,55.8831,53600.0
2007-02-22 10:55:00,69.7,69.8,69.69,69.76,44100.0,55.8831,55.9633,55.8751,55.9312,44100.0
2007-02-22 11:00:00,69.77,69.77,69.67,69.68,33100.0,55.9392,55.9392,55.859,55.8671,33100.0
2007-02-22 11:05:00,69.69,69.7,69.65,69.67,25800.0,55.8751,55.8831,55.843,55.859,25800.0
2007-02-22 11:10:00,69.68,69.7,69.66,69.68,25600.0,55.8671,55.8831,55.851,55.8671,25600.0
2007-02-22 11:15:00,69.69,69.69,69.42,69.49,46300.0,55.8751,55.8751,55.6586,55.7147,46300.0
2007-02-22 11:20:00,69.45,69.46,69.36,69.43,27600.0,55.6827,55.6907,55.6105,55.6666,27600.0
2007-02-22 11:25:00,69.43,69.49,69.38,69.39,34500.0,55.6666,55.7147,55.6265,55.6345,34500.0
2007-02-22 11:30:00,69.39,69.42,69.2,69.22,30100.0,55.6345,55.6586,55.4822,55.4982,30100.0
2007-02-22 11:35:00,69.22,69.25,69.07,69.13,36200.0,55.4982,55.5223,55.378,55.4261,36200.0
2007-02-22 11:40:00,69.13,69.16,69.1,69.11,20400.0,55.4261,55.4501,55.402,55.4101,20400.0
2007-02-22 11:45:00,69.1,69.19,69.08,69.13,27700.0,55.402,55.4742,55.386,55.4261,27700.0
2007-02-22 11:50:00,69.13,69.35,69.13,69.35,22000.0,55.4261,55.6025,55.4261,55.6025,22000.0
2007-02-22 11:55:00,69.35,69.36,69.3,69.34,27500.0,55.6025,55.6105,55.5624,55.5945,27500.0
2007-02-22 12:00:00,69.35,69.43,69.33,69.37,22900.0,55.6025,55.6666,55.5864,55.6185,22900.0
2007-02-22 12:05:00,69.4,69.42,69.33,69.41,15600.0,55.6426,55.6586,55.5864,55.6506,15600.0
2007-02-22 12:10:00,69.42,69.43,69.31,69.32,18800.0,55.6586,55.6666,55.5704,55.5784,18800.0
2007-02-22 12:15:00,69.32,69.47,69.32,69.46,9100.0,55.5784,55.6987,55.5784,55.6907,9100.0
2007-02-22 12:20:00,69.47,69.5,69.43,69.5,23700.0,55.6987,55.7227,55.6666,55.7227,23700.0
2007-02-22 12:25:00,69.5,69.5,69.38,69.4,41700.0,55.7227,55.7227,55.6265,55.6426,41700.0
2007-02-22 12:30:00,69.4,69.45,69.4,69.45,30100.0,55.6426,55.6827,55.6426,55.6827,30100.0
2007-02-22 12:35:00,69.45,69.45,69.43,69.45,12800.0,55.6827,55.6827,55.6666,55.6827,12800.0
2007-02-22 12:40:00,69.44,69.44,69.37,69.38,18200.0,55.6746,55.6746,55.6185,55.6265,18200.0
2007-02-22 12:45:00,69.37,69.37,69.34,69.35,10700.0,55.6185,55.6185,55.5945,55.6025,10700.0
2007-02-22 12:50:00,69.35,69.37,69.34,69.37,9700.0,55.6025,55.6185,55.5945,55.6185,9700.0
2007-02-22 12:55:00,69.36,69.4,69.36,69.39,9400.0,55.6105,55.6426,55.6105,55.6345,9400.0
2007-02-22 13:00:00,69.39,69.4,69.34,69.35,18400.0,55.6345,55.6426,55.5945,55.6025,18400.0
2007-02-22 13:05:00,69.35,69.4,69.34,69.38,33300.0,55.6025,55.6426,55.5945,55.6265,33300.0
2007-02-22 13:10:00,69.38,69.45,69.36,69.45,26500.0,55.6265,55.6827,55.6105,55.6827,26500.0
2007-02-22 13:15:00,69.44,69.48,69.44,69.48,24900.0,55.6746,55.7067,55.6746,55.7067,24900.0
2007-02-22 13:20:00,69.47,69.48,69.46,69.48,36600.0,55.6987,55.7067,55.6907,55.7067,36600.0
2007-02-22 13:25:00,69.48,69.53,69.45,69.45,70100.0,55.7067,55.7468,55.6827,55.6827,70100.0
2007-02-22 13:30:00,69.45,69.46,69.45,69.45,6400.0,55.6827,55.6907,55.6827,55.6827,6400.0
2007-02-22 13:35:00,69.45,69.45,69.44,69.45,21600.0,55.6827,55.6827,55.6746,55.6827,21600.0
2007-02-22 13:40:00,69.45,69.46,69.45,69.46,23000.0,55.6827,55.6907,55.6827,55.6907,23000.0
2007-02-22 13:45:00,69.46,69.49,69.46,69.49,14200.0,55.6907,55.7147,55.6907,55.7147,14200.0
2007-02-22 13:50:00,69.48,69.51,69.45,69.45,33900.0,55.7067,55.7308,55.6827,55.6827,33900.0
2007-02-22 13:55:00,69.45,69.45,69.43,69.44,27600.0,55.6827,55.6827,55.6666,55.6746,27600.0
2007-02-22 14:00:00,69.45,69.45,69.43,69.44,17400.0,55.6827,55.6827,55.6666,55.6746,17400.0
2007-02-22 14:05:00,69.44,69.44,69.4,69.44,19900.0,55.6746,55.6746,55.6426,55.6746,19900.0
2007-02-22 14:10:00,69.44,69.45,69.43,69.43,21800.0,55.6746,55.6827,55.6666,55.6666,21800.0
2007-02-22 14:15:00,69.44,69.44,69.3,69.31,23500.0,55.6746,55.6746,55.5624,55.5704,23500.0
2007-02-22 14:20:00,69.31,69.31,69.23,69.26,30400.0,55.5704,55.5704,55.5063,55.5303,30400.0
2007-02-22 14:25:00,69.25,69.26,69.21,69.25,10800.0,55.5223,55.5303,55.4902,55.5223,10800.0
2007-02-22 14:30:00,69.26,69.26,69.07,69.1,55800.0,55.5303,55.5303,55.378,55.402,55800.0
2007-02-22 14:35:00,69.08,69.16,69.08,69.15,43400.0,55.386,55.4501,55.386,55.4421,43400.0
2007-02-22 14:40:00,69.15,69.15,68.73,68.85,96300.0,55.4421,55.4421,55.1054,55.2016,96300.0
2007-02-22 14:45:00,68.84,68.94,68.82,68.93,27900.0,55.1936,55.2738,55.1775,55.2657,27900.0
2007-02-22 14:50:00,68.94,69.0,68.89,68.98,30500.0,55.2738,55.3219,55.2337,55.3058,30500.0
2007-02-22 14:55:00,68.98,69.0,68.94,68.94,19100.0,55.3058,55.3219,55.2738,55.2738,19100.0
2007-02-22 15:00:00,68.95,68.97,68.94,68.96,17400.0,55.2818,55.2978,55.2738,55.2898,17400.0
2007-02-22 15:05:00,68.96,69.0,68.96,69.0,40800.0,55.2898,55.3219,55.2898,55.3219,40800.0
2007-02-22 15:10:00,69.0,69.0,68.97,69.0,32000.0,55.3219,55.3219,55.2978,55.3219,32000.0
2007-02-22 15:15:00,69.0,69.0,68.95,68.99,32500.0,55.3219,55.3219,55.2818,55.3138,32500.0
2007-02-22 15:20:00,68.98,68.99,68.93,68.95,25500.0,55.3058,55.3138,55.2657,55.2818,25500.0
2007-02-22 15:25:00,68.95,69.0,68.93,68.95,43900.0,55.2818,55.3219,55.2657,55.2818,43900.0
2007-02-22 15:30:00,68.95,69.0,68.93,68.94,61800.0,55.2818,55.3219,55.2657,55.2738,61800.0
2007-02-22 15:35:00,68.95,69.0,68.94,68.98,74100.0,55.2818,55.3219,55.2738,55.3058,74100.0
2007-02-22 15:40:00,68.99,69.0,68.91,68.92,201300.0,55.3138,55.3219,55.2497,55.2577,201300.0
2007-02-22 15:45:00,68.92,68.92,68.91,68.91,56900.0,55.2577,55.2577,55.2497,55.2497,56900.0
2007-02-22 15:50:00,68.91,68.92,68.88,68.88,53500.0,55.2497,55.2577,55.2256,55.2256,53500.0
2007-02-22 15:55:00,68.88,68.89,68.79,68.8,118800.0,55.2256,55.2337,55.1535,55.1615,118800.0
2007-02-23 09:30:00,69.0,69.0,68.93,68.95,59900.0,55.3219,55.3219,55.2657,55.2818,59900.0
2007-02-23 09:35:00,68.99,69.0,68.43,68.44,85300.0,55.3138,55.3219,54.8648,54.8729,85300.0
2007-02-23 09:40:00,68.44,68.5,68.03,68.35,103100.0,54.8729,54.921,54.5441,54.8007,103100.0
2007-02-23 09:45:00,68.33,68.35,68.22,68.27,95700.0,54.7847,54.8007,54.6965,54.7366,95700.0
2007-02-23 09:50:00,68.26,68.42,68.24,68.34,67200.0,54.7285,54.8568,54.7125,54.7927,67200.0
2007-02-23 09:55:00,68.36,68.37,68.23,68.25,68900.0,54.8087,54.8167,54.7045,54.7205,68900.0
2007-02-23 10:00:00,68.23,68.23,67.95,67.96,150300.0,54.7045,54.7045,54.48,54.488,150300.0
2007-02-23 10:05:00,67.95,68.05,67.89,67.92,133000.0,54.48,54.5602,54.4319,54.4559,133000.0
2007-02-23 10:10:00,67.92,67.95,67.77,67.79,132500.0,54.4559,54.48,54.3357,54.3517,132500.0
2007-02-23 10:15:00,67.79,67.84,67.66,67.73,76800.0,54.3517,54.3918,54.2475,54.3036,76800.0
2007-02-23 10:20:00,67.73,67.73,67.52,67.65,89600.0,54.3036,54.3036,54.1352,54.2395,89600.0
2007-02-23 10:25:00,67.65,67.7,67.45,67.51,127800.0,54.2395,54.2796,54.0791,54.1272,127800.0
2007-02-23 10:30:00,67.51,67.85,67.46,67.81,82900.0,54.1272,54.3998,54.0871,54.3678,82900.0
2007-02-23 10:35:00,67.84,67.98,67.81,67.92,49200.0,54.3918,54.5041,54.3678,54.4559,49200.0
2007-02-23 10:40:00,67.95,67.95,67.66,67.84,56900.0,54.48,54.48,54.2475,54.3918,56900.0
2007-02-23 10:45:00,67.85,67.85,67.64,67.68,42100.0,54.3998,54.3998,54.2315,54.2635,42100.0
2007-02-23 10:50:00,67.67,67.67,67.52,67.52,28400.0,54.2555,54.2555,54.1352,54.1352,28400.0
2007-02-23 10:55:00,67.53,67.54,67.31,67.31,57400.0,54.1433,54.1513,53.9669,53.9669,57400.0
2007-02-23 11:00:00,67.3,67.39,67.25,67.28,70100.0,53.9589,54.031,53.9188,53.9428,70100.0
2007-02-23 11:05:00,67.28,67.28,67.02,67.03,135000.0,53.9428,53.9428,53.7344,53.7424,135000.0
2007-02-23 11:10:00,67.03,67.04,66.83,66.88,115100.0,53.7424,53.7504,53.582,53.6221,115100.0
2007-02-23 11:15:00,66.88,66.99,66.8,66.93,79000.0,53.6221,53.7103,53.558,53.6622,79000.0
2007-02-23 11:20:00,66.93,66.95,66.71,66.76,72400.0,53.6622,53.6782,53.4858,53.5259,72400.0
2007-02-23 11:25:00,66.8,66.85,66.75,66.79,72500.0,53.558,53.5981,53.5179,53.55,72500.0
2007-02-23 11:30:00,66.8,66.8,66.72,66.74,55100.0,53.558,53.558,53.4938,53.5099,55100.0
2007-02-23 11:35:00,66.75,66.9,66.74,66.9,106700.0,53.5179,53.6381,53.5099,53.6381,106700.0
2007-02-23 11:40:00,66.89,67.22,66.89,67.16,105900.0,53.6301,53.8947,53.6301,53.8466,105900.0
2007-02-23 11:45:00,67.17,67.28,67.12,67.27,73700.0,53.8546,53.9428,53.8145,53.9348,73700.0
2007-02-23 11:50:00,67.27,67.45,67.26,67.45,55500.0,53.9348,54.0791,53.9268,54.0791,55500.0
2007-02-23 11:55:00,67.44,67.7,67.43,67.65,71200.0,54.0711,54.2796,54.0631,54.2395,71200.0
2007-02-23 12:00:00,67.64,67.65,67.47,67.56,66700.0,54.2315,54.2395,54.0952,54.1673,66700.0
2007-02-23 12:05:00,67.57,67.6,67.54,67.55,33800.0,54.1753,54.1994,54.1513,54.1593,33800.0
2007-02-23 12:10:00,67.54,67.75,67.54,67.74,68100.0,54.1513,54.3196,54.1513,54.3116,68100.0
2007-02-23 12:15:00,67.75,67.8,67.7,67.71,41500.0,54.3196,54.3597,54.2796,54.2876,41500.0
2007-02-23 12:20:00,67.74,67.78,67.74,67.74,32500.0,54.3116,54.3437,54.3116,54.3116,32500.0
2007-02-23 12:25:00,67.74,67.8,67.72,67.75,44200.0,54.3116,54.3597,54.2956,54.3196,44200.0
2007-02-23 12:30:00,67.74,67.8,67.7,67.76,24700.0,54.3116,54.3597,54.2796,54.3277,24700.0
2007-02-23 12:35:00,67.76,67.8,67.73,67.74,39100.0,54.3277,54.3597,54.3036,54.3116,39100.0
2007-02-23 12:40:00,67.74,67.76,67.72,67.75,18900.0,54.3116,54.3277,54.2956,54.3196,18900.0
2007-02-23 12:45:00,67.76,67.8,66.77,67.8,45200.0,54.3277,54.3597,53.5339,54.3597,45200.0
2007-02-23 12:50:00,67.8,67.97,67.79,67.92,49100.0,54.3597,54.496,54.3517,54.4559,49100.0
2007-02-23 12:55:00,67.94,67.99,67.17,67.92,23700.0,54.472,54.5121,53.8546,54.4559,23700.0
2007-02-23 13:00:00,67.93,68.0,67.44,67.97,17400.0,54.464,54.5201,54.0711,54.496,17400.0
2007-02-23 13:05:00,67.99,68.08,67.59,68.03,49500.0,54.5121,54.5842,54.1914,54.5441,49500.0
2007-02-23 13:10:00,68.06,68.11,67.74,68.1,26900.0,54.5682,54.6083,54.3116,54.6003,26900.0
2007-02-23 13:15:00,68.1,68.13,67.74,68.07,29000.0,54.6003,54.6243,54.3116,54.5762,29000.0
2007-02-23 13:20:00,68.06,68.12,67.79,68.1,15400.0,54.5682,54.6163,54.3517,54.6003,15400.0
2007-02-23 13:25:00,67.98,68.1,67.98,68.06,6500.0,54.5041,54.6003,54.5041,54.5682,6500.0
2007-02-23 13:30:00,68.07,68.1,68.07,68.08,8700.0,54.5762,54.6003,54.5762,54.5842,8700.0
2007-02-23 13:35:00,68.08,68.08,67.93,67.94,15500.0,54.5842,54.5842,54.464,54.472,15500.0
2007-02-23 13:40:00,67.94,68.06,67.93,68.01,40300.0,54.472,54.5682,54.464,54.5281,40300.0
2007-02-23 13:45:00,68.01,68.05,67.92,67.95,14500.0,54.5281,54.5602,54.4559,54.48,14500.0
2007-02-23 13:50:00,67.95,67.96,67.74,67.78,25100.0,54.48,54.488,54.3116,54.3437,25100.0
2007-02-23 13:55:00,67.8,67.82,67.66,67.82,25300.0,54.3597,54.3758,54.2475,54.3758,25300.0
2007-02-23 14:00:00,67.84,67.96,67.81,67.85,21700.0,54.3918,54.488,54.3678,54.3998,21700.0
2007-02-23 14:05:00,67.85,67.95,67.84,67.95,19700.0,54.3998,54.48,54.3918,54.48,19700.0
2007-02-23 14:10:00,67.94,68.0,67.94,67.99,17800.0,54.472,54.5201,54.472,54.5121,17800.0
2007-02-23 14:15:00,67.99,68.0,67.99,68.0,13500.0,54.5121,54.5201,54.5121,54.5201,13500.0
2007-02-23 14:20:00,68.0,68.0,67.9,67.93,16700.0,54.5201,54.5201,54.4399,54.464,16700.0
2007-02-23 14:25:00,67.93,67.95,67.92,67.95,22600.0,54.464,54.48,54.4559,54.48,22600.0
2007-02-23 14:30:00,67.95,68.05,67.94,68.04,32700.0,54.48,54.5602,54.472,54.5522,32700.0
2007-02-23 14:35:00,68.04,68.05,67.99,68.0,11500.0,54.5522,54.5602,54.5121,54.5201,11500.0
2007-02-23 14:40:00,68.0,68.0,67.98,68.0,43300.0,54.5201,54.5201,54.5041,54.5201,43300.0
2007-02-23 14:45:00,68.0,68.0,67.99,67.99,26900.0,54.5201,54.5201,54.5121,54.5121,26900.0
2007-02-23 14:50:00,68.0,68.11,68.0,68.1,62100.0,54.5201,54.6083,54.5201,54.6003,62100.0
2007-02-23 14:55:00,68.1,68.12,68.05,68.06,55600.0,54.6003,54.6163,54.5602,54.5682,55600.0
2007-02-23 15:00:00,68.06,68.09,67.97,68.0,170800.0,54.5682,54.5922,54.496,54.5201,170800.0
2007-02-23 15:05:00,68.0,68.01,67.99,68.0,29600.0,54.5201,54.5281,54.5121,54.5201,29600.0
2007-02-23 15:10:00,68.0,68.0,67.99,68.0,25300.0,54.5201,54.5201,54.5121,54.5201,25300.0
2007-02-23 15:15:00,68.0,68.0,67.94,67.95,61900.0,54.5201,54.5201,54.472,54.48,61900.0
2007-02-23 15:20:00,67.95,67.95,67.68,67.75,155200.0,54.48,54.48,54.2635,54.3196,155200.0
2007-02-23 15:25:00,67.79,67.79,67.61,67.62,60200.0,54.3517,54.3517,54.2074,54.2154,60200.0
2007-02-23 15:30:00,67.62,67.67,67.6,67.66,74300.0,54.2154,54.2555,54.1994,54.2475,74300.0
2007-02-23 15:35:00,67.67,67.67,67.56,67.56,54100.0,54.2555,54.2555,54.1673,54.1673,54100.0
2007-02-23 15:40:00,67.56,67.69,67.53,67.64,84100.0,54.1673,54.2715,54.1433,54.2315,84100.0
2007-02-23 15:45:00,67.64,67.64,67.58,67.59,44000.0,54.2315,54.2315,54.1833,54.1914,44000.0
2007-02-23 15:50:00,67.59,67.63,67.47,67.57,95500.0,54.1914,54.2234,54.0952,54.1753,95500.0
2007-02-23 15:55:00,67.57,67.57,67.43,67.44,78000.0,54.1753,54.1753,54.0631,54.0711,78000.0
2007-02-26 09:30:00,66.75,66.86,65.02,66.28,233000.0,53.5179,53.6061,52.1308,53.1411,233000.0
2007-02-26 09:35:00,66.28,66.5,65.78,66.13,137500.0,53.1411,53.3174,52.7402,53.0208,137500.0
2007-02-26 09:40:00,66.13,66.3,66.1,66.17,132100.0,53.0208,53.1571,52.9967,53.0529,132100.0
2007-02-26 09:45:00,66.17,66.51,66.12,66.2,71400.0,53.0529,53.3255,53.0128,53.0769,71400.0
2007-02-26 09:50:00,66.22,66.37,66.18,66.37,89500.0,53.0929,53.2132,53.0609,53.2132,89500.0
2007-02-26 09:55:00,66.37,66.5,66.36,66.43,53300.0,53.2132,53.3174,53.2052,53.2613,53300.0
2007-02-26 10:00:00,66.43,66.56,66.38,66.48,90700.0,53.2613,53.3655,53.2212,53.3014,90700.0
2007-02-26 10:05:00,66.48,66.63,66.45,66.61,34500.0,53.3014,53.4217,53.2774,53.4056,34500.0
2007-02-26 10:10:00,66.58,66.67,66.55,66.62,43200.0,53.3816,53.4537,53.3575,53.4137,43200.0
2007-02-26 10:15:00,66.62,66.63,66.38,66.38,55400.0,53.4137,53.4217,53.2212,53.2212,55400.0
2007-02-26 10:20:00,66.37,66.4,66.22,66.29,74600.0,53.2132,53.2373,53.0929,53.1491,74600.0
2007-02-26 10:25:00,66.26,66.3,66.22,66.23,25900.0,53.125,53.1571,53.0929,53.101,25900.0
2007-02-26 10:30:00,66.23,66.23,66.03,66.03,39800.0,53.101,53.101,52.9406,52.9406,39800.0
2007-02-26 10:35:00,66.03,66.09,66.01,66.07,36500.0,52.9406,52.9887,52.9246,52.9727,36500.0
2007-02-26 10:40:00,66.07,66.09,66.01,66.09,23800.0,52.9727,52.9887,52.9246,52.9887,23800.0
2007-02-26 10:45:00,66.09,66.3,66.08,66.12,59400.0,52.9887,53.1571,52.9807,53.0128,59400.0
2007-02-26 10:50:00,66.09,66.15,65.89,65.99,87200.0,52.9887,53.0368,52.8284,52.9085,87200.0
2007-02-26 10:55:00,65.97,66.12,65.92,66.09,50200.0,52.8925,53.0128,52.8524,52.9887,50200.0
2007-02-26 11:00:00,66.08,66.09,66.0,66.05,44200.0,52.9807,52.9887,52.9166,52.9566,44200.0
2007-02-26 11:05:00,66.05,66.15,66.04,66.15,54400.0,52.9566,53.0368,52.9486,53.0368,54400.0
2007-02-26 11:10:00,66.15,66.2,66.07,66.13,44600.0,53.0368,53.0769,52.9727,53.0208,44600.0
2007-02-26 11:15:00,66.13,66.13,66.04,66.07,44000.0,53.0208,53.0208,52.9486,52.9727,44000.0
2007-02-26 11:20:00,66.07,66.11,65.98,66.0,35200.0,52.9727,53.0048,52.9005,52.9166,35200.0
2007-02-26 11:25:00,66.0,66.01,65.96,65.98,23000.0,52.9166,52.9246,52.8845,52.9005,23000.0
2007-02-26 11:30:00,65.97,66.0,65.76,65.77,54500.0,52.8925,52.9166,52.7241,52.7322,54500.0
2007-02-26 11:35:00,65.79,65.83,65.77,65.78,25500.0,52.7482,52.7803,52.7322,52.7402,25500.0
2007-02-26 11:40:00,65.78,65.8,65.71,65.71,30600.0,52.7402,52.7562,52.684,52.684,30600.0
2007-02-26 11:45:00,65.71,65.73,65.69,65.71,20300.0,52.684,52.7001,52.668,52.684,20300.0
2007-02-26 11:50:00,65.71,65.79,65.71,65.75,19400.0,52.684,52.7482,52.684,52.7161,19400.0
2007-02-26 11:55:00,65.74,65.74,65.48,65.53,52000.0,52.7081,52.7081,52.4996,52.5397,52000.0
2007-02-26 12:00:00,65.51,65.53,65.3,65.3,71300.0,52.5237,52.5397,52.3553,52.3553,71300.0
2007-02-26 12:05:00,65.3,65.41,64.94,65.07,109100.0,52.3553,52.4435,52.0667,52.1709,109100.0
2007-02-26 12:10:00,65.07,65.1,64.57,64.59,99600.0,52.1709,52.195,51.77,51.7861,99600.0
2007-02-26 12:15:00,64.65,64.65,64.22,64.63,78300.0,51.8342,51.8342,51.4894,51.8181,78300.0
2007-02-26 12:20:00,64.6,64.73,64.57,64.58,36400.0,51.7941,51.8983,51.77,51.7781,36400.0
2007-02-26 12:25:00,64.57,64.61,64.3,64.36,71100.0,51.77,51.8021,51.5536,51.6017,71100.0
2007-02-26 12:30:00,64.35,64.35,63.77,63.84,71500.0,51.5936,51.5936,51.1286,51.1847,71500.0
2007-02-26 12:35:00,63.84,64.09,63.84,64.06,82300.0,51.1847,51.3852,51.1847,51.3611,82300.0
2007-02-26 12:40:00,64.05,64.1,63.91,63.95,42200.0,51.3531,51.3932,51.2409,51.2729,42200.0
2007-02-26 12:45:00,63.96,63.96,63.66,63.68,81600.0,51.281,51.281,51.0404,51.0565,81600.0
2007-02-26 12:50:00,63.68,63.8,63.51,63.52,73600.0,51.0565,51.1527,50.9202,50.9282,73600.0
2007-02-26 12:55:00,63.54,63.78,63.52,63.76,68000.0,50.9442,51.1366,50.9282,51.1206,68000.0
2007-02-26 13:00:00,63.76,63.82,63.69,63.82,60300.0,51.1206,51.1687,51.0645,51.1687,60300.0
2007-02-26 13:05:00,63.8,63.96,63.78,63.96,63000.0,51.1527,51.281,51.1366,51.281,63000.0
2007-02-26 13:10:00,63.92,64.01,63.87,63.97,72100.0,51.2489,51.321,51.2088,51.289,72100.0
2007-02-26 13:15:00,63.96,63.98,63.74,63.81,46500.0,51.281,51.297,51.1046,51.1607,46500.0
2007-02-26 13:20:00,63.81,63.85,63.69,63.69,46000.0,51.1607,51.1928,51.0645,51.0645,46000.0
2007-02-26 13:25:00,63.7,63.74,63.63,63.66,29900.0,51.0725,51.1046,51.0164,51.0404,29900.0
2007-02-26 13:30:00,63.65,63.8,63.65,63.78,57700.0,51.0324,51.1527,51.0324,51.1366,57700.0
2007-02-26 13:35:00,63.77,63.85,63.77,63.85,28900.0,51.1286,51.1928,51.1286,51.1928,28900.0
2007-02-26 13:40:00,63.85,63.87,63.8,63.82,28400.0,51.1928,51.2088,51.1527,51.1687,28400.0
2007-02-26 13:45:00,63.83,63.83,63.79,63.79,31300.0,51.1767,51.1767,51.1447,51.1447,31300.0
2007-02-26 13:50:00,63.81,63.95,63.79,63.95,35100.0,51.1607,51.2729,51.1447,51.2729,35100.0
2007-02-26 13:55:00,63.95,63.96,63.91,63.95,31600.0,51.2729,51.281,51.2409,51.2729,31600.0
2007-02-26 14:00:00,63.95,64.04,63.94,64.01,58300.0,51.2729,51.3451,51.2649,51.321,58300.0
2007-02-26 14:05:00,64.01,64.18,63.99,64.14,71900.0,51.321,51.4573,51.305,51.4253,71900.0
2007-02-26 14:10:00,64.15,64.17,64.05,64.05,41900.0,51.4333,51.4493,51.3531,51.3531,41900.0
2007-02-26 14:15:00,64.06,64.16,64.06,64.16,30900.0,51.3611,51.4413,51.3611,51.4413,30900.0
2007-02-26 14:20:00,64.15,64.27,64.14,64.26,47600.0,51.4333,51.5295,51.4253,51.5215,47600.0
2007-02-26 14:25:00,64.26,64.32,64.22,64.31,50100.0,51.5215,51.5696,51.4894,51.5616,50100.0
2007-02-26 14:30:00,64.3,64.42,64.27,64.31,46600.0,51.5536,51.6498,51.5295,51.5616,46600.0
2007-02-26 14:35:00,64.28,64.52,64.28,64.48,48300.0,51.5375,51.7299,51.5375,51.6979,48300.0
2007-02-26 14:40:00,64.51,64.7,64.49,64.61,72700.0,51.7219,51.8743,51.7059,51.8021,72700.0
2007-02-26 14:45:00,64.61,64.94,64.58,64.9,78200.0,51.8021,52.0667,51.7781,52.0346,78200.0
2007-02-26 14:50:00,64.9,64.99,64.84,64.89,53400.0,52.0346,52.1068,51.9865,52.0266,53400.0
2007-02-26 14:55:00,64.89,64.95,64.85,64.91,41600.0,52.0266,52.0747,51.9945,52.0426,41600.0
2007-02-26 15:00:00,64.93,65.38,64.91,65.37,124700.0,52.0587,52.4195,52.0426,52.4114,124700.0
2007-02-26 15:05:00,65.34,65.44,65.24,65.34,134900.0,52.3874,52.4676,52.3072,52.3874,134900.0
2007-02-26 15:10:00,65.34,65.45,65.2,65.35,97300.0,52.3874,52.4756,52.2751,52.3954,97300.0
2007-02-26 15:15:00,65.35,65.41,65.29,65.36,107900.0,52.3954,52.4435,52.3473,52.4034,107900.0
2007-02-26 15:20:00,65.35,65.6,65.3,65.47,136300.0,52.3954,52.5959,52.3553,52.4916,136300.0
2007-02-26 15:25:00,65.48,65.57,65.33,65.39,138800.0,52.4996,52.5718,52.3794,52.4275,138800.0
2007-02-26 15:30:00,65.38,65.47,65.36,65.38,49400.0,52.4195,52.4916,52.4034,52.4195,49400.0
2007-02-26 15:35:00,65.38,65.51,65.37,65.48,55700.0,52.4195,52.5237,52.4114,52.4996,55700.0
2007-02-26 15:40:00,65.48,65.6,65.46,65.57,70600.0,52.4996,52.5959,52.4836,52.5718,70600.0
2007-02-26 15:45:00,65.57,65.71,65.47,65.68,116200.0,52.5718,52.684,52.4916,52.66,116200.0
2007-02-26 15:50:00,65.69,65.7,65.48,65.55,95900.0,52.668,52.676,52.4996,52.5558,95900.0
2007-02-26 15:55:00,65.54,65.57,65.35,65.36,132100.0,52.5477,52.5718,52.3954,52.4034,132100.0
2007-02-27 09:30:00,65.51,65.75,64.78,64.79,143800.0,52.5237,52.7161,51.9384,51.9464,143800.0
2007-02-27 09:35:00,64.79,65.03,64.79,64.99,37400.0,51.9464,52.1388,51.9464,52.1068,37400.0
2007-02-27 09:40:00,64.98,65.23,64.72,64.73,69500.0,52.0988,52.2992,51.8903,51.8983,69500.0
2007-02-27 09:45:00,64.73,65.25,64.71,65.08,42600.0,51.8983,52.3152,51.8823,52.1789,42600.0
2007-02-27 09:50:00,65.09,65.33,64.9,65.33,38400.0,52.187,52.3794,52.0346,52.3794,38400.0
2007-02-27 09:55:00,65.28,65.45,64.78,65.4,41700.0,52.3393,52.4756,51.9384,52.4355,41700.0
2007-02-27 10:00:00,65.43,65.5,64.79,65.44,46300.0,52.4596,52.5157,51.9464,52.4676,46300.0
2007-02-27 10:05:00,65.43,65.73,65.26,65.7,87900.0,52.4596,52.7001,52.3233,52.676,87900.0
2007-02-27 10:10:00,65.71,66.1,65.02,65.97,186400.0,52.684,52.9967,52.1308,52.8925,186400.0
2007-02-27 10:15:00,65.94,66.09,65.6,65.71,124300.0,52.8685,52.9887,52.5959,52.684,124300.0
2007-02-27 10:20:00,65.72,65.82,65.52,65.6,70300.0,52.6921,52.7722,52.5317,52.5959,70300.0
2007-02-27 10:25:00,65.61,65.61,65.36,65.42,62800.0,52.6039,52.6039,52.4034,52.4515,62800.0
2007-02-27 10:30:00,65.42,65.57,65.42,65.53,41300.0,52.4515,52.5718,52.4515,52.5397,41300.0
2007-02-27 10:35:00,65.51,65.73,65.51,65.52,36800.0,52.5237,52.7001,52.5237,52.5317,36800.0
2007-02-27 10:40:00,65.52,65.62,65.48,65.54,30900.0,52.5317,52.6119,52.4996,52.5477,30900.0
2007-02-27 10:45:00,65.52,65.6,65.5,65.59,24000.0,52.5317,52.5959,52.5157,52.5878,24000.0
2007-02-27 10:50:00,65.59,65.65,65.51,65.65,102000.0,52.5878,52.6359,52.5237,52.6359,102000.0
2007-02-27 10:55:00,65.65,65.73,65.51,65.51,39300.0,52.6359,52.7001,52.5237,52.5237,39300.0
2007-02-27 11:00:00,65.5,65.58,65.45,65.55,39200.0,52.5157,52.5798,52.4756,52.5558,39200.0
2007-02-27 11:05:00,65.56,65.56,65.48,65.53,35300.0,52.5638,52.5638,52.4996,52.5397,35300.0
2007-02-27 11:10:00,65.5,65.62,65.49,65.58,34600.0,52.5157,52.6119,52.5077,52.5798,34600.0
2007-02-27 11:15:00,65.59,65.62,65.48,65.48,33400.0,52.5878,52.6119,52.4996,52.4996,33400.0
2007-02-27 11:20:00,65.5,65.57,65.4,65.54,45900.0,52.5157,52.5718,52.4355,52.5477,45900.0
2007-02-27 11:25:00,65.58,65.65,65.49,65.56,23400.0,52.5798,52.6359,52.5077,52.5638,23400.0
2007-02-27 11:30:00,65.56,65.6,65.54,65.58,106400.0,52.5638,52.5959,52.5477,52.5798,106400.0
2007-02-27 11:35:00,65.57,65.71,65.57,65.7,54000.0,52.5718,52.684,52.5718,52.676,54000.0
2007-02-27 11:40:00,65.69,65.75,65.69,65.69,23300.0,52.668,52.7161,52.668,52.668,23300.0
2007-02-27 11:45:00,65.69,65.69,65.53,65.53,28500.0,52.668,52.668,52.5397,52.5397,28500.0
2007-02-27 11:50:00,65.53,65.6,65.51,65.55,56400.0,52.5397,52.5959,52.5237,52.5558,56400.0
2007-02-27 11:55:00,65.54,65.59,65.4,65.44,166100.0,52.5477,52.5878,52.4355,52.4676,166100.0
2007-02-27 12:00:00,65.45,65.52,65.42,65.47,69200.0,52.4756,52.5317,52.4515,52.4916,69200.0
2007-02-27 12:05:00,65.47,65.59,65.44,65.46,103300.0,52.4916,52.5878,52.4676,52.4836,103300.0
2007-02-27 12:10:00,65.46,65.49,65.34,65.43,58000.0,52.4836,52.5077,52.3874,52.4596,58000.0
2007-02-27 12:15:00,65.44,65.57,65.42,65.46,48900.0,52.4676,52.5718,52.4515,52.4836,48900.0
2007-02-27 12:20:00,65.46,65.5,65.43,65.5,103800.0,52.4836,52.5157,52.4596,52.5157,103800.0
2007-02-27 12:25:00,65.5,65.51,65.47,65.5,40500.0,52.5157,52.5237,52.4916,52.5157,40500.0
2007-02-27 12:30:00,65.5,65.56,65.5,65.53,14600.0,52.5157,52.5638,52.5157,52.5397,14600.0
2007-02-27 12:35:00,65.54,65.55,65.47,65.47,40700.0,52.5477,52.5558,52.4916,52.4916,40700.0
2007-02-27 12:40:00,65.48,65.52,65.47,65.49,42900.0,52.4996,52.5317,52.4916,52.5077,42900.0
2007-02-27 12:45:00,65.49,65.55,65.47,65.55,33600.0,52.5077,52.5558,52.4916,52.5558,33600.0
2007-02-27 12:50:00,65.55,65.59,65.43,65.47,32500.0,52.5558,52.5878,52.4596,52.4916,32500.0
2007-02-27 12:55:00,65.48,65.54,65.47,65.52,20600.0,52.4996,52.5477,52.4916,52.5317,20600.0
2007-02-27 13:00:00,65.53,65.54,65.52,65.53,9500.0,52.5397,52.5477,52.5317,52.5397,9500.0
2007-02-27 13:05:00,65.53,65.55,65.49,65.52,20500.0,52.5397,52.5558,52.5077,52.5317,20500.0
2007-02-27 13:10:00,65.52,65.52,65.41,65.49,36200.0,52.5317,52.5317,52.4435,52.5077,36200.0
2007-02-27 13:15:00,65.49,65.54,65.48,65.49,30700.0,52.5077,52.5477,52.4996,52.5077,30700.0
2007-02-27 13:20:00,65.49,65.52,65.46,65.5,42900.0,52.5077,52.5317,52.4836,52.5157,42900.0
2007-02-27 13:25:00,65.49,65.5,65.48,65.48,18000.0,52.5077,52.5157,52.4996,52.4996,18000.0
2007-02-27 13:30:00,65.47,65.51,65.44,65.46,40100.0,52.4916,52.5237,52.4676,52.4836,40100.0
2007-02-27 13:35:00,65.45,65.45,65.36,65.43,36800.0,52.4756,52.4756,52.4034,52.4596,36800.0
2007-02-27 13:40:00,65.42,65.43,65.36,65.39,33300.0,52.4515,52.4596,52.4034,52.4275,33300.0
2007-02-27 13:45:00,65.38,65.47,65.37,65.42,38900.0,52.4195,52.4916,52.4114,52.4515,38900.0
2007-02-27 13:50:00,65.43,65.44,65.36,65.37,29700.0,52.4596,52.4676,52.4034,52.4114,29700.0
2007-02-27 13:55:00,65.38,65.43,65.36,65.4,21500.0,52.4195,52.4596,52.4034,52.4355,21500.0
2007-02-27 14:00:00,65.39,65.42,65.36,65.38,34900.0,52.4275,52.4515,52.4034,52.4195,34900.0
2007-02-27 14:05:00,65.39,65.39,65.2,65.25,69700.0,52.4275,52.4275,52.2751,52.3152,69700.0
2007-02-27 14:10:00,65.27,65.36,65.2,65.28,42100.0,52.3313,52.4034,52.2751,52.3393,42100.0
2007-02-27 14:15:00,65.3,65.36,65.22,65.22,59700.0,52.3553,52.4034,52.2912,52.2912,59700.0
2007-02-27 14:20:00,65.22,65.28,65.17,65.23,25400.0,52.2912,52.3393,52.2511,52.2992,25400.0
2007-02-27 14:25:00,65.22,65.23,65.08,65.11,48300.0,52.2912,52.2992,52.1789,52.203,48300.0
2007-02-27 14:30:00,65.1,65.28,65.06,65.21,48600.0,52.195,52.3393,52.1629,52.2832,48600.0
2007-02-27 14:35:00,65.27,65.28,65.19,65.21,35600.0,52.3313,52.3393,52.2671,52.2832,35600.0
2007-02-27 14:40:00,65.19,65.26,65.06,65.09,42700.0,52.2671,52.3233,52.1629,52.187,42700.0
2007-02-27 14:45:00,65.09,65.11,64.91,64.91,51700.0,52.187,52.203,52.0426,52.0426,51700.0
2007-02-27 14:50:00,64.92,64.96,64.55,64.61,37800.0,52.0507,52.0827,51.754,51.8021,37800.0
2007-02-27 14:55:00,64.61,64.62,64.1,64.47,56000.0,51.8021,51.8101,51.3932,51.6899,56000.0
2007-02-27 15:00:00,64.34,64.59,63.71,64.08,46400.0,51.5856,51.7861,51.0805,51.3772,46400.0
2007-02-27 15:05:00,64.08,64.5,63.92,64.25,32700.0,51.3772,51.7139,51.2489,51.5135,32700.0
2007-02-27 15:10:00,64.21,64.75,64.2,64.48,32400.0,51.4814,51.9144,51.4734,51.6979,32400.0
2007-02-27 15:15:00,64.49,64.87,64.32,64.57,40500.0,51.7059,52.0106,51.5696,51.77,40500.0
2007-02-27 15:20:00,64.57,65.38,64.55,65.28,62800.0,51.77,52.4195,51.754,52.3393,62800.0
2007-02-27 15:25:00,65.27,65.34,64.9,64.92,80000.0,52.3313,52.3874,52.0346,52.0507,80000.0
2007-02-27 15:30:00,64.93,65.0,64.85,64.9,58400.0,52.0587,52.1148,51.9945,52.0346,58400.0
2007-02-27 15:35:00,64.9,65.24,64.87,65.03,96200.0,52.0346,52.3072,52.0106,52.1388,96200.0
2007-02-27 15:40:00,65.02,65.1,64.88,64.98,58100.0,52.1308,52.195,52.0186,52.0988,58100.0
2007-02-27 15:45:00,64.98,65.0,64.89,64.92,6600.0,52.0988,52.1148,52.0266,52.0507,6600.0
2007-02-27 15:50:00,64.92,64.94,64.91,64.92,2700.0,52.0507,52.0667,52.0426,52.0507,2700.0
2007-02-27 15:55:00,64.95,64.95,64.78,64.92,15000.0,52.0747,52.0747,51.9384,52.0507,15000.0
2007-02-28 09:30:00,64.88,64.88,64.59,64.82,51400.0,52.0186,52.0186,51.7861,51.9705,51400.0
2007-02-28 09:35:00,64.81,65.0,64.46,64.97,73100.0,51.9625,52.1148,51.6818,52.0907,73100.0
2007-02-28 09:40:00,64.98,65.21,64.83,64.86,58900.0,52.0988,52.2832,51.9785,52.0025,58900.0
2007-02-28 09:45:00,64.86,65.19,64.64,64.7,83200.0,52.0025,52.2671,51.8262,51.8743,83200.0
2007-02-28 09:50:00,64.68,64.73,64.44,64.7,50700.0,51.8582,51.8983,51.6658,51.8743,50700.0
2007-02-28 09:55:00,64.59,64.72,64.37,64.63,30100.0,51.7861,51.8903,51.6097,51.8181,30100.0
2007-02-28 10:00:00,64.61,64.69,64.35,64.63,25800.0,51.8021,51.8662,51.5936,51.8181,25800.0
2007-02-28 10:05:00,64.61,64.66,64.29,64.4,43800.0,51.8021,51.8422,51.5455,51.6337,43800.0
2007-02-28 10:10:00,64.42,64.62,64.26,64.41,35500.0,51.6498,51.8101,51.5215,51.6418,35500.0
2007-02-28 10:15:00,64.41,64.73,64.29,64.55,42400.0,51.6418,51.8983,51.5455,51.754,42400.0
2007-02-28 10:20:00,64.55,64.74,64.38,64.67,45800.0,51.754,51.9063,51.6177,51.8502,45800.0
2007-02-28 10:25:00,64.64,64.81,64.4,64.62,19400.0,51.8262,51.9625,51.6337,51.8101,19400.0
2007-02-28 10:30:00,64.65,64.93,64.6,64.7,66100.0,51.8342,52.0587,51.7941,51.8743,66100.0
2007-02-28 10:35:00,64.71,64.9,64.66,64.79,26600.0,51.8823,52.0346,51.8422,51.9464,26600.0
2007-02-28 10:40:00,64.8,65.16,64.64,65.14,53500.0,51.9544,52.2431,51.8262,52.227,53500.0
2007-02-28 10:45:00,65.14,65.34,64.77,65.25,36400.0,52.227,52.3874,51.9304,52.3152,36400.0
2007-02-28 10:50:00,65.25,65.34,65.12,65.17,49100.0,52.3152,52.3874,52.211,52.2511,49100.0
2007-02-28 10:55:00,65.16,65.27,65.12,65.24,44200.0,52.2431,52.3313,52.211,52.3072,44200.0
2007-02-28 11:00:00,65.24,65.41,65.13,65.24,51900.0,52.3072,52.4435,52.219,52.3072,51900.0
2007-02-28 11:05:00,65.39,65.44,65.24,65.44,62500.0,52.4275,52.4676,52.3072,52.4676,62500.0
2007-02-28 11:10:00,65.4,65.5,65.39,65.41,58000.0,52.4355,52.5157,52.4275,52.4435,58000.0
2007-02-28 11:15:00,65.41,65.57,65.39,65.52,28400.0,52.4435,52.5718,52.4275,52.5317,28400.0
2007-02-28 11:20:00,65.54,65.66,65.53,65.58,24700.0,52.5477,52.644,52.5397,52.5798,24700.0
2007-02-28 11:25:00,65.58,65.62,65.51,65.52,22200.0,52.5798,52.6119,52.5237,52.5317,22200.0
2007-02-28 11:30:00,65.52,65.55,65.34,65.35,35900.0,52.5317,52.5558,52.3874,52.3954,35900.0
2007-02-28 11:35:00,65.35,65.36,65.26,65.26,21000.0,52.3954,52.4034,52.3233,52.3233,21000.0
2007-02-28 11:40:00,65.28,65.29,65.21,65.27,24600.0,52.3393,52.3473,52.2832,52.3313,24600.0
2007-02-28 11:45:00,65.26,65.3,65.16,65.16,21900.0,52.3233,52.3553,52.2431,52.2431,21900.0
2007-02-28 11:50:00,65.15,65.19,65.06,65.11,16200.0,52.2351,52.2671,52.1629,52.203,16200.0
2007-02-28 11:55:00,65.08,65.08,65.0,65.04,17100.0,52.1789,52.1789,52.1148,52.1469,17100.0
2007-02-28 12:00:00,65.02,65.05,64.92,65.0,71600.0,52.1308,52.1549,52.0507,52.1148,71600.0
2007-02-28 12:05:00,65.0,65.19,64.98,65.19,15200.0,52.1148,52.2671,52.0988,52.2671,15200.0
2007-02-28 12:10:00,65.19,65.26,65.11,65.11,13400.0,52.2671,52.3233,52.203,52.203,13400.0
2007-02-28 12:15:00,65.1,65.15,65.05,65.07,14300.0,52.195,52.2351,52.1549,52.1709,14300.0
2007-02-28 12:20:00,65.08,65.23,65.06,65.2,11100.0,52.1789,52.2992,52.1629,52.2751,11100.0
2007-02-28 12:25:00,65.2,65.23,65.07,65.07,12400.0,52.2751,52.2992,52.1709,52.1709,12400.0
2007-02-28 12:30:00,65.06,65.13,65.02,65.09,12200.0,52.1629,52.219,52.1308,52.187,12200.0
2007-02-28 12:35:00,65.09,65.17,65.08,65.16,14600.0,52.187,52.2511,52.1789,52.2431,14600.0
2007-02-28 12:40:00,65.16,65.36,65.16,65.36,22000.0,52.2431,52.4034,52.2431,52.4034,22000.0
2007-02-28 12:45:00,65.37,65.51,65.36,65.47,30100.0,52.4114,52.5237,52.4034,52.4916,30100.0
2007-02-28 12:50:00,65.47,65.55,65.43,65.53,20700.0,52.4916,52.5558,52.4596,52.5397,20700.0
2007-02-28 12:55:00,65.55,65.57,65.44,65.48,13100.0,52.5558,52.5718,52.4676,52.4996,13100.0
2007-02-28 13:00:00,65.47,65.47,65.29,65.33,20400.0,52.4916,52.4916,52.3473,52.3794,20400.0
2007-02-28 13:05:00,65.34,65.36,65.26,65.31,12800.0,52.3874,52.4034,52.3233,52.3633,12800.0
2007-02-28 13:10:00,65.3,65.3,65.21,65.29,19800.0,52.3553,52.3553,52.2832,52.3473,19800.0
2007-02-28 13:15:00,65.28,65.29,65.17,65.24,16300.0,52.3393,52.3473,52.2511,52.3072,16300.0
2007-02-28 13:20:00,65.21,65.27,65.17,65.27,16700.0,52.2832,52.3313,52.2511,52.3313,16700.0
2007-02-28 13:25:00,65.29,65.44,65.25,65.43,13600.0,52.3473,52.4676,52.3152,52.4596,13600.0
2007-02-28 13:30:00,65.43,65.43,65.36,65.42,11000.0,52.4596,52.4596,52.4034,52.4515,11000.0
2007-02-28 13:35:00,65.44,65.45,65.31,65.31,22000.0,52.4676,52.4756,52.3633,52.3633,22000.0
2007-02-28 13:40:00,65.31,65.4,65.3,65.36,19700.0,52.3633,52.4355,52.3553,52.4034,19700.0
2007-02-28 13:45:00,65.36,65.38,65.3,65.3,10900.0,52.4034,52.4195,52.3553,52.3553,10900.0
2007-02-28 13:50:00,65.3,65.3,65.18,65.18,37700.0,52.3553,52.3553,52.2591,52.2591,37700.0
2007-02-28 13:55:00,65.18,65.24,65.14,65.19,26600.0,52.2591,52.3072,52.227,52.2671,26600.0
2007-02-28 14:00:00,65.19,65.34,65.19,65.34,26000.0,52.2671,52.3874,52.2671,52.3874,26000.0
2007-02-28 14:05:00,65.34,65.34,65.2,65.23,22500.0,52.3874,52.3874,52.2751,52.2992,22500.0
2007-02-28 14:10:00,65.22,65.24,65.17,65.22,26300.0,52.2912,52.3072,52.2511,52.2912,26300.0
2007-02-28 14:15:00,65.21,65.3,65.16,65.18,58500.0,52.2832,52.3553,52.2431,52.2591,58500.0
2007-02-28 14:20:00,65.18,65.26,65.16,65.21,48300.0,52.2591,52.3233,52.2431,52.2832,48300.0
2007-02-28 14:25:00,65.21,65.25,65.18,65.23,31600.0,52.2832,52.3152,52.2591,52.2992,31600.0
2007-02-28 14:30:00,65.25,65.33,65.25,65.3,23600.0,52.3152,52.3794,52.3152,52.3553,23600.0
2007-02-28 14:35:00,65.31,65.32,65.23,65.26,31700.0,52.3633,52.3714,52.2992,52.3233,31700.0
2007-02-28 14:40:00,65.25,65.29,65.23,65.28,13600.0,52.3152,52.3473,52.2992,52.3393,13600.0
2007-02-28 14:45:00,65.29,65.3,65.21,65.27,21300.0,52.3473,52.3553,52.2832,52.3313,21300.0
2007-02-28 14:50:00,65.28,65.29,65.17,65.19,17600.0,52.3393,52.3473,52.2511,52.2671,17600.0
2007-02-28 14:55:00,65.19,65.22,65.16,65.21,15500.0,52.2671,52.2912,52.2431,52.2832,15500.0
2007-02-28 15:00:00,65.21,65.21,65.15,65.15,20500.0,52.2832,52.2832,52.2351,52.2351,20500.0
2007-02-28 15:05:00,65.16,65.27,65.16,65.26,36500.0,52.2431,52.3313,52.2431,52.3233,36500.0
2007-02-28 15:10:00,65.27,65.37,65.26,65.32,68900.0,52.3313,52.4114,52.3233,52.3714,68900.0
2007-02-28 15:15:00,65.31,65.35,65.19,65.24,158500.0,52.3633,52.3954,52.2671,52.3072,158500.0
2007-02-28 15:20:00,65.24,65.24,65.1,65.18,52900.0,52.3072,52.3072,52.195,52.2591,52900.0
2007-02-28 15:25:00,65.18,65.18,65.0,65.07,103900.0,52.2591,52.2591,52.1148,52.1709,103900.0
2007-02-28 15:30:00,65.06,65.07,65.0,65.03,72000.0,52.1629,52.1709,52.1148,52.1388,72000.0
2007-02-28 15:35:00,65.04,65.07,64.86,64.86,89200.0,52.1469,52.1709,52.0025,52.0025,89200.0
2007-02-28 15:40:00,64.87,64.9,64.71,64.75,69000.0,52.0106,52.0346,51.8823,51.9144,69000.0
2007-02-28 15:45:00,64.75,64.82,64.55,64.62,56300.0,51.9144,51.9705,51.754,51.8101,56300.0
2007-02-28 15:50:00,64.7,64.75,64.6,64.7,61300.0,51.8743,51.9144,51.7941,51.8743,61300.0
2007-02-28 15:55:00,64.71,64.74,64.48,64.6,127000.0,51.8823,51.9063,51.6979,51.7941,127000.0
2007-03-01 09:30:00,64.5,64.5,63.56,63.61,77900.0,51.7139,51.7139,50.9602,51.0003,77900.0
2007-03-01 09:35:00,63.62,63.73,63.01,63.09,56400.0,51.0084,51.0965,50.5193,50.5834,56400.0
2007-03-01 09:40:00,63.09,63.85,63.07,63.42,44300.0,50.5834,51.1928,50.5674,50.848,44300.0
2007-03-01 09:45:00,63.37,63.81,63.17,63.22,37600.0,50.8079,51.1607,50.6476,50.6876,37600.0
2007-03-01 09:50:00,63.17,63.78,63.17,63.64,40900.0,50.6476,51.1366,50.6476,51.0244,40900.0
2007-03-01 09:55:00,63.23,64.06,63.18,63.65,45700.0,50.6957,51.3611,50.6556,51.0324,45700.0
2007-03-01 10:00:00,64.0,64.5,63.52,64.41,65400.0,51.313,51.7139,50.9282,51.6418,65400.0
2007-03-01 10:05:00,64.41,64.47,63.74,64.38,43400.0,51.6418,51.6899,51.1046,51.6177,43400.0
2007-03-01 10:10:00,64.43,64.48,64.31,64.36,34600.0,51.6578,51.6979,51.5616,51.6017,34600.0
2007-03-01 10:15:00,64.37,64.57,64.31,64.56,47800.0,51.6097,51.77,51.5616,51.762,47800.0
2007-03-01 10:20:00,64.58,64.66,64.33,64.59,45100.0,51.7781,51.8422,51.5776,51.7861,45100.0
2007-03-01 10:25:00,64.59,64.85,64.36,64.75,37400.0,51.7861,51.9945,51.6017,51.9144,37400.0
2007-03-01 10:30:00,64.52,64.86,64.48,64.82,60600.0,51.7299,52.0025,51.6979,51.9705,60600.0
2007-03-01 10:35:00,64.8,65.13,64.53,65.03,70700.0,51.9544,52.219,51.738,52.1388,70700.0
2007-03-01 10:40:00,65.01,65.15,64.6,64.85,37700.0,52.1228,52.2351,51.7941,51.9945,37700.0
2007-03-01 10:45:00,64.82,65.15,64.8,65.13,29000.0,51.9705,52.2351,51.9544,52.219,29000.0
2007-03-01 10:50:00,65.14,65.29,64.94,65.29,34000.0,52.227,52.3473,52.0667,52.3473,34000.0
2007-03-01 10:55:00,65.3,65.44,64.93,65.38,31600.0,52.3553,52.4676,52.0587,52.4195,31600.0
2007-03-01 11:00:00,65.36,65.44,65.12,65.31,34400.0,52.4034,52.4676,52.211,52.3633,34400.0
2007-03-01 11:05:00,65.31,65.37,65.21,65.24,23300.0,52.3633,52.4114,52.2832,52.3072,23300.0
2007-03-01 11:10:00,65.33,65.35,65.21,65.25,154000.0,52.3794,52.3954,52.2832,52.3152,154000.0
2007-03-01 11:15:00,65.25,65.32,65.15,65.28,80100.0,52.3152,52.3714,52.2351,52.3393,80100.0
2007-03-01 11:20:00,65.28,65.32,65.17,65.25,73700.0,52.3393,52.3714,52.2511,52.3152,73700.0
2007-03-01 11:25:00,65.23,65.34,65.19,65.26,49300.0,52.2992,52.3874,52.2671,52.3233,49300.0
2007-03-01 11:30:00,65.26,65.46,65.24,65.45,51900.0,52.3233,52.4836,52.3072,52.4756,51900.0
2007-03-01 11:35:00,65.46,65.47,65.29,65.39,24200.0,52.4836,52.4916,52.3473,52.4275,24200.0
2007-03-01 11:40:00,65.39,65.47,65.38,65.43,37200.0,52.4275,52.4916,52.4195,52.4596,37200.0
2007-03-01 11:45:00,65.43,65.57,65.36,65.4,40900.0,52.4596,52.5718,52.4034,52.4355,40900.0
2007-03-01 11:50:00,65.43,65.61,65.42,65.6,49300.0,52.4596,52.6039,52.4515,52.5959,49300.0
2007-03-01 11:55:00,65.6,65.72,65.6,65.69,88100.0,52.5959,52.6921,52.5959,52.668,88100.0
2007-03-01 12:00:00,65.69,65.71,65.57,65.65,45400.0,52.668,52.684,52.5718,52.6359,45400.0
2007-03-01 12:05:00,65.65,65.67,65.62,65.63,22600.0,52.6359,52.652,52.6119,52.6199,22600.0
2007-03-01 12:10:00,65.63,65.64,65.57,65.61,35500.0,52.6199,52.6279,52.5718,52.6039,35500.0
2007-03-01 12:15:00,65.61,65.63,65.57,65.59,23400.0,52.6039,52.6199,52.5718,52.5878,23400.0
2007-03-01 12:20:00,65.59,65.69,65.55,65.66,38400.0,52.5878,52.668,52.5558,52.644,38400.0
2007-03-01 12:25:00,65.67,65.67,65.58,65.6,12800.0,52.652,52.652,52.5798,52.5959,12800.0
2007-03-01 12:30:00,65.6,65.61,65.5,65.57,27900.0,52.5959,52.6039,52.5157,52.5718,27900.0
2007-03-01 12:35:00,65.59,65.6,65.54,65.54,7200.0,52.5878,52.5959,52.5477,52.5477,7200.0
2007-03-01 12:40:00,65.53,65.58,65.53,65.54,14400.0,52.5397,52.5798,52.5397,52.5477,14400.0
2007-03-01 12:45:00,65.55,65.6,65.54,65.6,22000.0,52.5558,52.5959,52.5477,52.5959,22000.0
2007-03-01 12:50:00,65.6,65.63,65.57,65.57,27800.0,52.5959,52.6199,52.5718,52.5718,27800.0
2007-03-01 12:55:00,65.57,65.7,65.56,65.69,9800.0,52.5718,52.676,52.5638,52.668,9800.0
2007-03-01 13:00:00,65.7,65.75,65.65,65.68,20900.0,52.676,52.7161,52.6359,52.66,20900.0
2007-03-01 13:05:00,65.68,65.7,65.62,65.62,17900.0,52.66,52.676,52.6119,52.6119,17900.0
2007-03-01 13:10:00,65.62,65.62,65.53,65.56,22000.0,52.6119,52.6119,52.5397,52.5638,22000.0
2007-03-01 13:15:00,65.56,65.67,65.55,65.67,22300.0,52.5638,52.652,52.5558,52.652,22300.0
2007-03-01 13:20:00,65.68,65.69,65.64,65.66,26800.0,52.66,52.668,52.6279,52.644,26800.0
2007-03-01 13:25:00,65.64,65.74,65.63,65.73,31300.0,52.6279,52.7081,52.6199,52.7001,31300.0
2007-03-01 13:30:00,65.74,65.82,65.71,65.71,54600.0,52.7081,52.7722,52.684,52.684,54600.0
2007-03-01 13:35:00,65.72,65.72,65.64,65.65,26400.0,52.6921,52.6921,52.6279,52.6359,26400.0
2007-03-01 13:40:00,65.64,65.67,65.63,65.64,13700.0,52.6279,52.652,52.6199,52.6279,13700.0
2007-03-01 13:45:00,65.64,65.73,65.63,65.73,28900.0,52.6279,52.7001,52.6199,52.7001,28900.0
2007-03-01 13:50:00,65.73,65.87,65.73,65.82,30200.0,52.7001,52.8123,52.7001,52.7722,30200.0
2007-03-01 13:55:00,65.83,66.0,65.82,66.0,36600.0,52.7803,52.9166,52.7722,52.9166,36600.0
2007-03-01 14:00:00,66.01,66.12,65.99,66.09,41200.0,52.9246,53.0128,52.9085,52.9887,41200.0
2007-03-01 14:05:00,66.1,66.17,66.09,66.11,33300.0,52.9967,53.0529,52.9887,53.0048,33300.0
2007-03-01 14:10:00,66.11,66.12,65.97,66.1,39000.0,53.0048,53.0128,52.8925,52.9967,39000.0
2007-03-01 14:15:00,66.09,66.17,66.06,66.1,32500.0,52.9887,53.0529,52.9647,52.9967,32500.0
2007-03-01 14:20:00,66.11,66.39,66.11,66.36,66000.0,53.0048,53.2292,53.0048,53.2052,66000.0
2007-03-01 14:25:00,66.39,66.52,66.34,66.34,54800.0,53.2292,53.3335,53.1892,53.1892,54800.0
2007-03-01 14:30:00,66.34,66.41,66.33,66.41,23300.0,53.1892,53.2453,53.1811,53.2453,23300.0
2007-03-01 14:35:00,66.4,66.53,66.38,66.47,42300.0,53.2373,53.3415,53.2212,53.2934,42300.0
2007-03-01 14:40:00,66.46,66.48,66.38,66.41,33300.0,53.2854,53.3014,53.2212,53.2453,33300.0
2007-03-01 14:45:00,66.42,66.66,66.42,66.66,37100.0,53.2533,53.4457,53.2533,53.4457,37100.0
2007-03-01 14:50:00,66.66,66.66,66.58,66.62,27800.0,53.4457,53.4457,53.3816,53.4137,27800.0
2007-03-01 14:55:00,66.61,66.62,66.52,66.59,42200.0,53.4056,53.4137,53.3335,53.3896,42200.0
2007-03-01 15:00:00,66.58,66.6,66.52,66.52,110900.0,53.3816,53.3976,53.3335,53.3335,110900.0
2007-03-01 15:05:00,66.52,66.6,66.5,66.53,44400.0,53.3335,53.3976,53.3174,53.3415,44400.0
2007-03-01 15:10:00,66.54,66.59,66.5,66.55,26000.0,53.3495,53.3896,53.3174,53.3575,26000.0
2007-03-01 15:15:00,66.56,66.59,66.51,66.58,33900.0,53.3655,53.3896,53.3255,53.3816,33900.0
2007-03-01 15:20:00,66.59,66.6,66.42,66.43,104300.0,53.3896,53.3976,53.2533,53.2613,104300.0
2007-03-01 15:25:00,66.42,66.42,66.1,66.28,69100.0,53.2533,53.2533,52.9967,53.1411,69100.0
2007-03-01 15:30:00,66.28,66.36,66.24,66.27,43500.0,53.1411,53.2052,53.109,53.133,43500.0
2007-03-01 15:35:00,66.26,66.34,66.12,66.2,79600.0,53.125,53.1892,53.0128,53.0769,79600.0
2007-03-01 15:40:00,66.2,66.34,66.19,66.28,62600.0,53.0769,53.1892,53.0689,53.1411,62600.0
2007-03-01 15:45:00,66.3,66.33,66.12,66.12,54300.0,53.1571,53.1811,53.0128,53.0128,54300.0
2007-03-01 15:50:00,66.12,66.12,66.03,66.05,54700.0,53.0128,53.0128,52.9406,52.9566,54700.0
2007-03-01 15:55:00,66.06,66.12,65.99,66.11,66400.0,52.9647,53.0128,52.9085,53.0048,66400.0
2007-03-02 09:30:00,66.5,66.51,65.9,65.91,86500.0,53.3174,53.3255,52.8364,52.8444,86500.0
2007-03-02 09:35:00,65.98,66.0,65.6,65.89,60800.0,52.9005,52.9166,52.5959,52.8284,60800.0
2007-03-02 09:40:00,65.78,66.1,65.77,66.07,42300.0,52.7402,52.9967,52.7322,52.9727,42300.0
2007-03-02 09:45:00,66.08,66.2,66.05,66.06,93500.0,52.9807,53.0769,52.9566,52.9647,93500.0
2007-03-02 09:50:00,66.07,66.65,66.05,66.51,65100.0,52.9727,53.4377,52.9566,53.3255,65100.0
2007-03-02 09:55:00,66.51,67.1,66.51,67.1,137400.0,53.3255,53.7985,53.3255,53.7985,137400.0
2007-03-02 10:00:00,67.08,68.25,66.95,67.85,192500.0,53.7825,54.7205,53.6782,54.3998,192500.0
2007-03-02 10:05:00,67.86,67.9,67.18,67.24,146300.0,54.4078,54.4399,53.8626,53.9107,146300.0
2007-03-02 10:10:00,67.23,67.5,67.23,67.27,51900.0,53.9027,54.1192,53.9027,53.9348,51900.0
2007-03-02 10:15:00,67.29,67.58,67.27,67.4,73600.0,53.9508,54.1833,53.9348,54.039,73600.0
2007-03-02 10:20:00,67.36,67.5,67.25,67.37,89300.0,54.007,54.1192,53.9188,54.015,89300.0
2007-03-02 10:25:00,67.37,67.49,67.32,67.36,59100.0,54.015,54.1112,53.9749,54.007,59100.0
2007-03-02 10:30:00,67.34,67.36,67.12,67.23,39500.0,53.9909,54.007,53.8145,53.9027,39500.0
2007-03-02 10:35:00,67.22,67.28,67.14,67.14,60300.0,53.8947,53.9428,53.8306,53.8306,60300.0
2007-03-02 10:40:00,67.15,67.15,66.98,67.04,60500.0,53.8386,53.8386,53.7023,53.7504,60500.0
2007-03-02 10:45:00,67.02,67.29,66.99,67.02,80200.0,53.7344,53.9508,53.7103,53.7344,80200.0
2007-03-02 10:50:00,67.02,67.08,66.99,67.03,43300.0,53.7344,53.7825,53.7103,53.7424,43300.0
2007-03-02 10:55:00,67.04,67.08,66.99,67.0,28700.0,53.7504,53.7825,53.7103,53.7183,28700.0
2007-03-02 11:00:00,67.0,67.05,66.96,66.99,47300.0,53.7183,53.7584,53.6863,53.7103,47300.0
2007-03-02 11:05:00,66.99,67.06,66.96,66.96,63800.0,53.7103,53.7664,53.6863,53.6863,63800.0
2007-03-02 11:10:00,66.95,67.08,66.91,67.03,40300.0,53.6782,53.7825,53.6462,53.7424,40300.0
2007-03-02 11:15:00,67.02,67.19,67.02,67.19,72000.0,53.7344,53.8707,53.7344,53.8707,72000.0
2007-03-02 11:20:00,67.16,67.16,67.05,67.06,31000.0,53.8466,53.8466,53.7584,53.7664,31000.0
2007-03-02 11:25:00,67.06,67.17,67.04,67.13,30400.0,53.7664,53.8546,53.7504,53.8226,30400.0
2007-03-02 11:30:00,67.12,67.12,67.03,67.04,25900.0,53.8145,53.8145,53.7424,53.7504,25900.0
2007-03-02 11:35:00,67.02,67.07,67.01,67.04,49800.0,53.7344,53.7744,53.7263,53.7504,49800.0
2007-03-02 11:40:00,67.04,67.08,67.0,67.07,28000.0,53.7504,53.7825,53.7183,53.7744,28000.0
2007-03-02 11:45:00,67.07,67.14,67.06,67.12,19900.0,53.7744,53.8306,53.7664,53.8145,19900.0
2007-03-02 11:50:00,67.11,67.11,66.98,67.0,34400.0,53.8065,53.8065,53.7023,53.7183,34400.0
2007-03-02 11:55:00,67.0,67.08,66.99,67.08,32000.0,53.7183,53.7825,53.7103,53.7825,32000.0
2007-03-02 12:00:00,67.06,67.06,67.0,67.04,27700.0,53.7664,53.7664,53.7183,53.7504,27700.0
2007-03-02 12:05:00,67.03,67.04,67.0,67.03,19600.0,53.7424,53.7504,53.7183,53.7424,19600.0
2007-03-02 12:10:00,67.02,67.02,66.94,66.94,25200.0,53.7344,53.7344,53.6702,53.6702,25200.0
2007-03-02 12:15:00,66.93,66.96,66.84,66.96,46900.0,53.6622,53.6863,53.59,53.6863,46900.0
2007-03-02 12:20:00,66.95,66.96,66.89,66.94,31900.0,53.6782,53.6863,53.6301,53.6702,31900.0
2007-03-02 12:25:00,66.94,66.96,66.87,66.87,25000.0,53.6702,53.6863,53.6141,53.6141,25000.0
2007-03-02 12:30:00,66.87,66.92,66.83,66.88,62100.0,53.6141,53.6542,53.582,53.6221,62100.0
2007-03-02 12:35:00,66.87,66.89,66.86,66.87,35500.0,53.6141,53.6301,53.6061,53.6141,35500.0
2007-03-02 12:40:00,66.88,66.88,66.82,66.84,39100.0,53.6221,53.6221,53.574,53.59,39100.0
2007-03-02 12:45:00,66.83,66.89,66.82,66.83,27200.0,53.582,53.6301,53.574,53.582,27200.0
2007-03-02 12:50:00,66.84,66.93,66.83,66.91,26400.0,53.59,53.6622,53.582,53.6462,26400.0
2007-03-02 12:55:00,66.91,66.93,66.82,66.9,25800.0,53.6462,53.6622,53.574,53.6381,25800.0
2007-03-02 13:00:00,66.9,66.96,66.88,66.89,58300.0,53.6381,53.6863,53.6221,53.6301,58300.0
2007-03-02 13:05:00,66.88,66.91,66.77,66.77,18800.0,53.6221,53.6462,53.5339,53.5339,18800.0
2007-03-02 13:10:00,66.78,66.78,66.59,66.6,42300.0,53.5419,53.5419,53.3896,53.3976,42300.0
2007-03-02 13:15:00,66.6,66.68,66.56,66.56,30200.0,53.3976,53.4618,53.3655,53.3655,30200.0
2007-03-02 13:20:00,66.57,66.64,66.42,66.42,71800.0,53.3736,53.4297,53.2533,53.2533,71800.0
2007-03-02 13:25:00,66.43,66.53,66.39,66.4,47300.0,53.2613,53.3415,53.2292,53.2373,47300.0
2007-03-02 13:30:00,66.4,66.45,66.25,66.29,57000.0,53.2373,53.2774,53.117,53.1491,57000.0
2007-03-02 13:35:00,66.29,66.3,66.17,66.3,42400.0,53.1491,53.1571,53.0529,53.1571,42400.0
2007-03-02 13:40:00,66.29,66.35,66.22,66.22,29200.0,53.1491,53.1972,53.0929,53.0929,29200.0
2007-03-02 13:45:00,66.22,66.25,66.09,66.25,13500.0,53.0929,53.117,52.9887,53.117,13500.0
2007-03-02 13:50:00,66.24,66.24,66.11,66.19,16900.0,53.109,53.109,53.0048,53.0689,16900.0
2007-03-02 13:55:00,66.19,66.3,66.14,66.3,44800.0,53.0689,53.1571,53.0288,53.1571,44800.0
2007-03-02 14:00:00,66.29,66.33,65.95,66.15,38000.0,53.1491,53.1811,52.8765,53.0368,38000.0
2007-03-02 14:05:00,66.15,66.21,66.05,66.19,19000.0,53.0368,53.0849,52.9566,53.0689,19000.0
2007-03-02 14:10:00,66.21,66.31,66.13,66.22,37100.0,53.0849,53.1651,53.0208,53.0929,37100.0
2007-03-02 14:15:00,66.21,66.25,66.02,66.25,31600.0,53.0849,53.117,52.9326,53.117,31600.0
2007-03-02 14:20:00,66.23,66.29,66.1,66.11,21600.0,53.101,53.1491,52.9967,53.0048,21600.0
2007-03-02 14:25:00,66.1,66.18,66.1,66.12,21800.0,52.9967,53.0609,52.9967,53.0128,21800.0
2007-03-02 14:30:00,66.11,66.14,66.06,66.06,62200.0,53.0048,53.0288,52.9647,52.9647,62200.0
2007-03-02 14:35:00,66.06,66.08,66.01,66.03,46300.0,52.9647,52.9807,52.9246,52.9406,46300.0
2007-03-02 14:40:00,66.04,66.35,65.98,66.3,52300.0,52.9486,53.1972,52.9005,53.1571,52300.0
2007-03-02 14:45:00,66.28,66.4,66.28,66.3,44900.0,53.1411,53.2373,53.1411,53.1571,44900.0
2007-03-02 14:50:00,66.3,66.31,66.16,66.19,31500.0,53.1571,53.1651,53.0448,53.0689,31500.0
2007-03-02 14:55:00,66.19,66.31,66.16,66.29,49500.0,53.0689,53.1651,53.0448,53.1491,49500.0
2007-03-02 15:00:00,66.3,66.46,66.28,66.44,54700.0,53.1571,53.2854,53.1411,53.2693,54700.0
2007-03-02 15:05:00,66.44,66.45,66.35,66.36,41000.0,53.2693,53.2774,53.1972,53.2052,41000.0
2007-03-02 15:10:00,66.34,66.45,66.3,66.45,28700.0,53.1892,53.2774,53.1571,53.2774,28700.0
2007-03-02 15:15:00,66.44,66.45,66.4,66.43,33900.0,53.2693,53.2774,53.2373,53.2613,33900.0
2007-03-02 15:20:00,66.45,66.54,66.44,66.52,33100.0,53.2774,53.3495,53.2693,53.3335,33100.0
2007-03-02 15:25:00,66.54,66.55,66.37,66.44,34600.0,53.3495,53.3575,53.2132,53.2693,34600.0
2007-03-02 15:30:00,66.43,66.5,66.36,66.39,20700.0,53.2613,53.3174,53.2052,53.2292,20700.0
2007-03-02 15:35:00,66.38,66.38,66.28,66.34,33600.0,53.2212,53.2212,53.1411,53.1892,33600.0
2007-03-02 15:40:00,66.32,66.35,66.22,66.22,23900.0,53.1731,53.1972,53.0929,53.0929,23900.0
2007-03-02 15:45:00,66.21,66.24,66.1,66.11,24700.0,53.0849,53.109,52.9967,53.0048,24700.0
2007-03-02 15:50:00,66.12,66.26,66.12,66.25,55900.0,53.0128,53.125,53.0128,53.117,55900.0
2007-03-02 15:55:00,66.26,66.26,66.1,66.1,69300.0,53.125,53.125,52.9967,52.9967,69300.0
2007-03-05 09:30:00,65.47,65.5,65.21,65.28,75900.0,52.4916,52.5157,52.2832,52.3393,75900.0
2007-03-05 09:35:00,65.28,65.45,65.13,65.13,54900.0,52.3393,52.4756,52.219,52.219,54900.0
2007-03-05 09:40:00,65.15,65.15,64.31,64.65,76500.0,52.2351,52.2351,51.5616,51.8342,76500.0
2007-03-05 09:45:00,64.66,64.82,64.31,64.79,62100.0,51.8422,51.9705,51.5616,51.9464,62100.0
2007-03-05 09:50:00,64.8,65.1,64.8,65.09,54800.0,51.9544,52.195,51.9544,52.187,54800.0
2007-03-05 09:55:00,65.09,65.29,64.99,65.23,155500.0,52.187,52.3473,52.1068,52.2992,155500.0
2007-03-05 10:00:00,65.23,65.26,65.04,65.1,76100.0,52.2992,52.3233,52.1469,52.195,76100.0
2007-03-05 10:05:00,65.09,65.32,65.03,65.19,46800.0,52.187,52.3714,52.1388,52.2671,46800.0
2007-03-05 10:10:00,65.17,65.43,65.14,65.35,70900.0,52.2511,52.4596,52.227,52.3954,70900.0
2007-03-05 10:15:00,65.34,65.4,65.28,65.32,38300.0,52.3874,52.4355,52.3393,52.3714,38300.0
2007-03-05 10:20:00,65.32,65.32,65.17,65.21,24800.0,52.3714,52.3714,52.2511,52.2832,24800.0
2007-03-05 10:25:00,65.21,65.22,65.08,65.11,38200.0,52.2832,52.2912,52.1789,52.203,38200.0
2007-03-05 10:30:00,65.11,65.26,65.04,65.26,27000.0,52.203,52.3233,52.1469,52.3233,27000.0
2007-03-05 10:35:00,65.27,65.31,65.22,65.31,29300.0,52.3313,52.3633,52.2912,52.3633,29300.0
2007-03-05 10:40:00,65.3,65.4,65.27,65.3,31100.0,52.3553,52.4355,52.3313,52.3553,31100.0
2007-03-05 10:45:00,65.3,65.39,65.3,65.33,76100.0,52.3553,52.4275,52.3553,52.3794,76100.0
2007-03-05 10:50:00,65.33,65.36,65.26,65.34,55000.0,52.3794,52.4034,52.3233,52.3874,55000.0
2007-03-05 10:55:00,65.34,65.37,65.32,65.37,28000.0,52.3874,52.4114,52.3714,52.4114,28000.0
2007-03-05 11:00:00,65.36,65.44,65.31,65.37,75500.0,52.4034,52.4676,52.3633,52.4114,75500.0
2007-03-05 11:05:00,65.38,65.5,65.28,65.49,32900.0,52.4195,52.5157,52.3393,52.5077,32900.0
2007-03-05 11:10:00,65.5,65.5,65.45,65.46,9600.0,52.5157,52.5157,52.4756,52.4836,9600.0
2007-03-05 11:15:00,65.46,65.51,65.45,65.5,45900.0,52.4836,52.5237,52.4756,52.5157,45900.0
2007-03-05 11:20:00,65.51,65.73,65.51,65.62,30300.0,52.5237,52.7001,52.5237,52.6119,30300.0
2007-03-05 11:25:00,65.63,65.7,65.62,65.65,21500.0,52.6199,52.676,52.6119,52.6359,21500.0
2007-03-05 11:30:00,65.65,65.76,65.63,65.68,40800.0,52.6359,52.7241,52.6199,52.66,40800.0
2007-03-05 11:35:00,65.69,65.72,65.64,65.66,20700.0,52.668,52.6921,52.6279,52.644,20700.0
2007-03-05 11:40:00,65.66,65.67,65.54,65.54,31200.0,52.644,52.652,52.5477,52.5477,31200.0
2007-03-05 11:45:00,65.56,65.59,65.43,65.43,33000.0,52.5638,52.5878,52.4596,52.4596,33000.0
2007-03-05 11:50:00,65.41,65.42,65.34,65.35,24500.0,52.4435,52.4515,52.3874,52.3954,24500.0
2007-03-05 11:55:00,65.35,65.35,65.26,65.28,25700.0,52.3954,52.3954,52.3233,52.3393,25700.0
2007-03-05 12:00:00,65.27,65.27,65.15,65.15,28600.0,52.3313,52.3313,52.2351,52.2351,28600.0
2007-03-05 12:05:00,65.12,65.12,64.99,64.99,31500.0,52.211,52.211,52.1068,52.1068,31500.0
2007-03-05 12:10:00,64.98,65.0,64.95,64.96,22100.0,52.0988,52.1148,52.0747,52.0827,22100.0
2007-03-05 12:15:00,64.96,64.96,64.91,64.92,18500.0,52.0827,52.0827,52.0426,52.0507,18500.0
2007-03-05 12:20:00,64.92,64.97,64.9,64.96,22100.0,52.0507,52.0907,52.0346,52.0827,22100.0
2007-03-05 12:25:00,64.96,64.96,64.9,64.91,21600.0,52.0827,52.0827,52.0346,52.0426,21600.0
2007-03-05 12:30:00,64.91,64.92,64.9,64.91,23100.0,52.0426,52.0507,52.0346,52.0426,23100.0
2007-03-05 12:35:00,64.9,65.0,64.9,64.91,44800.0,52.0346,52.1148,52.0346,52.0426,44800.0
2007-03-05 12:40:00,64.91,65.0,64.9,65.0,22900.0,52.0426,52.1148,52.0346,52.1148,22900.0
2007-03-05 12:45:00,64.99,65.02,64.97,65.0,28700.0,52.1068,52.1308,52.0907,52.1148,28700.0
2007-03-05 12:50:00,65.01,65.01,64.9,64.94,22800.0,52.1228,52.1228,52.0346,52.0667,22800.0
2007-03-05 12:55:00,64.93,64.96,64.9,64.95,26100.0,52.0587,52.0827,52.0346,52.0747,26100.0
2007-03-05 13:00:00,64.96,65.0,64.92,64.96,24000.0,52.0827,52.1148,52.0507,52.0827,24000.0
2007-03-05 13:05:00,64.95,64.95,64.82,64.83,32100.0,52.0747,52.0747,51.9705,51.9785,32100.0
2007-03-05 13:10:00,64.83,64.96,64.83,64.95,18400.0,51.9785,52.0827,51.9785,52.0747,18400.0
2007-03-05 13:15:00,64.94,64.98,64.94,64.95,16300.0,52.0667,52.0988,52.0667,52.0747,16300.0
2007-03-05 13:20:00,64.94,64.95,64.9,64.91,11500.0,52.0667,52.0747,52.0346,52.0426,11500.0
2007-03-05 13:25:00,64.91,65.04,64.9,65.04,21400.0,52.0426,52.1469,52.0346,52.1469,21400.0
2007-03-05 13:30:00,65.04,65.16,65.04,65.16,34100.0,52.1469,52.2431,52.1469,52.2431,34100.0
2007-03-05 13:35:00,65.16,65.26,65.15,65.25,20700.0,52.2431,52.3233,52.2351,52.3152,20700.0
2007-03-05 13:40:00,65.25,65.36,65.22,65.35,17900.0,52.3152,52.4034,52.2912,52.3954,17900.0
2007-03-05 13:45:00,65.36,65.42,65.31,65.34,22400.0,52.4034,52.4515,52.3633,52.3874,22400.0
2007-03-05 13:50:00,65.36,65.38,65.31,65.32,16000.0,52.4034,52.4195,52.3633,52.3714,16000.0
2007-03-05 13:55:00,65.31,65.43,65.26,65.4,15000.0,52.3633,52.4596,52.3233,52.4355,15000.0
2007-03-05 14:00:00,65.4,65.48,65.34,65.35,38600.0,52.4355,52.4996,52.3874,52.3954,38600.0
2007-03-05 14:05:00,65.35,65.38,65.3,65.32,25000.0,52.3954,52.4195,52.3553,52.3714,25000.0
2007-03-05 14:10:00,65.32,65.32,65.21,65.23,18900.0,52.3714,52.3714,52.2832,52.2992,18900.0
2007-03-05 14:15:00,65.23,65.29,65.22,65.29,31400.0,52.2992,52.3473,52.2912,52.3473,31400.0
2007-03-05 14:20:00,65.28,65.29,65.23,65.26,16600.0,52.3393,52.3473,52.2992,52.3233,16600.0
2007-03-05 14:25:00,65.26,65.3,65.25,65.26,12000.0,52.3233,52.3553,52.3152,52.3233,12000.0
2007-03-05 14:30:00,65.26,65.31,65.23,65.24,18000.0,52.3233,52.3633,52.2992,52.3072,18000.0
2007-03-05 14:35:00,65.24,65.33,65.24,65.29,20900.0,52.3072,52.3794,52.3072,52.3473,20900.0
2007-03-05 14:40:00,65.27,65.28,65.25,65.26,10100.0,52.3313,52.3393,52.3152,52.3233,10100.0
2007-03-05 14:45:00,65.27,65.36,65.25,65.35,41600.0,52.3313,52.4034,52.3152,52.3954,41600.0
2007-03-05 14:50:00,65.35,65.35,65.24,65.28,20500.0,52.3954,52.3954,52.3072,52.3393,20500.0
2007-03-05 14:55:00,65.28,65.29,65.22,65.23,20600.0,52.3393,52.3473,52.2912,52.2992,20600.0
2007-03-05 15:00:00,65.26,65.27,65.14,65.2,30100.0,52.3233,52.3313,52.227,52.2751,30100.0
2007-03-05 15:05:00,65.19,65.2,65.08,65.1,24900.0,52.2671,52.2751,52.1789,52.195,24900.0
2007-03-05 15:10:00,65.08,65.1,65.01,65.09,27700.0,52.1789,52.195,52.1228,52.187,27700.0
2007-03-05 15:15:00,65.09,65.14,65.09,65.09,8000.0,52.187,52.227,52.187,52.187,8000.0
2007-03-05 15:20:00,65.11,65.23,65.07,65.18,20300.0,52.203,52.2992,52.1709,52.2591,20300.0
2007-03-05 15:25:00,65.18,65.21,65.14,65.17,22300.0,52.2591,52.2832,52.227,52.2511,22300.0
2007-03-05 15:30:00,65.17,65.18,65.1,65.1,32200.0,52.2511,52.2591,52.195,52.195,32200.0
2007-03-05 15:35:00,65.11,65.11,64.96,64.96,32500.0,52.203,52.203,52.0827,52.0827,32500.0
2007-03-05 15:40:00,64.96,64.96,64.9,64.91,38200.0,52.0827,52.0827,52.0346,52.0426,38200.0
2007-03-05 15:45:00,64.91,64.93,64.85,64.86,34500.0,52.0426,52.0587,51.9945,52.0025,34500.0
2007-03-05 15:50:00,64.87,64.91,64.62,64.63,79700.0,52.0106,52.0426,51.8101,51.8181,79700.0
2007-03-05 15:55:00,64.63,64.63,64.5,64.52,95400.0,51.8181,51.8181,51.7139,51.7299,95400.0
2007-03-06 09:30:00,65.16,65.6,65.16,65.53,56400.0,52.2431,52.5959,52.2431,52.5397,56400.0
2007-03-06 09:35:00,65.55,65.56,65.27,65.56,35700.0,52.5558,52.5638,52.3313,52.5638,35700.0
2007-03-06 09:40:00,65.54,65.75,65.16,65.69,41900.0,52.5477,52.7161,52.2431,52.668,41900.0
2007-03-06 09:45:00,65.67,65.67,65.47,65.48,48600.0,52.652,52.652,52.4916,52.4996,48600.0
2007-03-06 09:50:00,65.48,65.6,65.36,65.48,19200.0,52.4996,52.5959,52.4034,52.4996,19200.0
2007-03-06 09:55:00,65.48,65.63,65.47,65.61,21700.0,52.4996,52.6199,52.4916,52.6039,21700.0
2007-03-06 10:00:00,65.6,65.69,65.23,65.26,41400.0,52.5959,52.668,52.2992,52.3233,41400.0
2007-03-06 10:05:00,65.23,65.48,64.96,64.97,90700.0,52.2992,52.4996,52.0827,52.0907,90700.0
2007-03-06 10:10:00,64.97,65.0,64.77,64.87,50200.0,52.0907,52.1148,51.9304,52.0106,50200.0
2007-03-06 10:15:00,64.86,64.89,64.65,64.81,64100.0,52.0025,52.0266,51.8342,51.9625,64100.0
2007-03-06 10:20:00,64.81,64.87,64.77,64.8,46500.0,51.9625,52.0106,51.9304,51.9544,46500.0
2007-03-06 10:25:00,64.8,64.89,64.77,64.89,33700.0,51.9544,52.0266,51.9304,52.0266,33700.0
2007-03-06 10:30:00,64.89,65.05,64.85,64.92,49100.0,52.0266,52.1549,51.9945,52.0507,49100.0
2007-03-06 10:35:00,64.92,65.1,64.92,64.94,60200.0,52.0507,52.195,52.0507,52.0667,60200.0
2007-03-06 10:40:00,64.94,64.94,64.8,64.87,40400.0,52.0667,52.0667,51.9544,52.0106,40400.0
2007-03-06 10:45:00,64.84,64.94,64.84,64.91,42900.0,51.9865,52.0667,51.9865,52.0426,42900.0
2007-03-06 10:50:00,64.91,64.95,64.89,64.95,44100.0,52.0426,52.0747,52.0266,52.0747,44100.0
2007-03-06 10:55:00,64.95,64.96,64.8,64.93,57700.0,52.0747,52.0827,51.9544,52.0587,57700.0
2007-03-06 11:00:00,64.93,65.08,64.93,65.08,47500.0,52.0587,52.1789,52.0587,52.1789,47500.0
2007-03-06 11:05:00,65.08,65.16,65.04,65.11,37000.0,52.1789,52.2431,52.1469,52.203,37000.0
2007-03-06 11:10:00,65.1,65.15,64.99,65.0,34200.0,52.195,52.2351,52.1068,52.1148,34200.0
2007-03-06 11:15:00,65.0,65.03,64.93,64.94,23400.0,52.1148,52.1388,52.0587,52.0667,23400.0
2007-03-06 11:20:00,64.93,64.95,64.9,64.93,32200.0,52.0587,52.0747,52.0346,52.0587,32200.0
2007-03-06 11:25:00,64.93,65.0,64.9,65.0,35000.0,52.0587,52.1148,52.0346,52.1148,35000.0
2007-03-06 11:30:00,65.0,65.06,64.95,65.05,67900.0,52.1148,52.1629,52.0747,52.1549,67900.0
2007-03-06 11:35:00,65.05,65.05,64.88,64.91,36300.0,52.1549,52.1549,52.0186,52.0426,36300.0
2007-03-06 11:40:00,64.91,65.08,64.91,65.07,30800.0,52.0426,52.1789,52.0426,52.1709,30800.0
2007-03-06 11:45:00,65.06,65.09,65.06,65.07,21100.0,52.1629,52.187,52.1629,52.1709,21100.0
2007-03-06 11:50:00,65.08,65.19,65.06,65.07,30300.0,52.1789,52.2671,52.1629,52.1709,30300.0
2007-03-06 11:55:00,65.06,65.11,65.06,65.08,19000.0,52.1629,52.203,52.1629,52.1789,19000.0
2007-03-06 12:00:00,65.1,65.16,65.1,65.15,27400.0,52.195,52.2431,52.195,52.2351,27400.0
2007-03-06 12:05:00,65.15,65.15,65.06,65.1,32600.0,52.2351,52.2351,52.1629,52.195,32600.0
2007-03-06 12:10:00,65.11,65.14,65.07,65.11,30200.0,52.203,52.227,52.1709,52.203,30200.0
2007-03-06 12:15:00,65.1,65.14,65.09,65.1,19300.0,52.195,52.227,52.187,52.195,19300.0
2007-03-06 12:20:00,65.1,65.22,65.02,65.22,26200.0,52.195,52.2912,52.1308,52.2912,26200.0
2007-03-06 12:25:00,65.25,65.33,65.23,65.32,17700.0,52.3152,52.3794,52.2992,52.3714,17700.0
2007-03-06 12:30:00,65.31,65.43,65.3,65.4,34400.0,52.3633,52.4596,52.3553,52.4355,34400.0
2007-03-06 12:35:00,65.39,65.43,65.34,65.34,39900.0,52.4275,52.4596,52.3874,52.3874,39900.0
2007-03-06 12:40:00,65.34,65.42,65.32,65.42,102300.0,52.3874,52.4515,52.3714,52.4515,102300.0
2007-03-06 12:45:00,65.43,65.49,65.32,65.49,75900.0,52.4596,52.5077,52.3714,52.5077,75900.0
2007-03-06 12:50:00,65.48,65.56,65.42,65.56,29900.0,52.4996,52.5638,52.4515,52.5638,29900.0
2007-03-06 12:55:00,65.55,65.6,65.43,65.6,31200.0,52.5558,52.5959,52.4596,52.5959,31200.0
2007-03-06 13:00:00,65.54,65.7,65.53,65.68,35300.0,52.5477,52.676,52.5397,52.66,35300.0
2007-03-06 13:05:00,65.69,65.69,65.61,65.66,34300.0,52.668,52.668,52.6039,52.644,34300.0
2007-03-06 13:10:00,65.69,65.7,65.65,65.65,18000.0,52.668,52.676,52.6359,52.6359,18000.0
2007-03-06 13:15:00,65.66,65.68,65.63,65.66,9900.0,52.644,52.66,52.6199,52.644,9900.0
2007-03-06 13:20:00,65.66,65.7,65.63,65.7,48600.0,52.644,52.676,52.6199,52.676,48600.0
2007-03-06 13:25:00,65.7,65.76,65.69,65.73,25300.0,52.676,52.7241,52.668,52.7001,25300.0
2007-03-06 13:30:00,65.74,65.94,65.73,65.91,40300.0,52.7081,52.8685,52.7001,52.8444,40300.0
2007-03-06 13:35:00,65.9,65.92,65.83,65.91,24700.0,52.8364,52.8524,52.7803,52.8444,24700.0
2007-03-06 13:40:00,65.9,65.99,65.89,65.99,26400.0,52.8364,52.9085,52.8284,52.9085,26400.0
2007-03-06 13:45:00,66.0,66.02,65.97,66.0,45800.0,52.9166,52.9326,52.8925,52.9166,45800.0
2007-03-06 13:50:00,66.0,66.04,65.97,65.98,38000.0,52.9166,52.9486,52.8925,52.9005,38000.0
2007-03-06 13:55:00,65.98,65.99,65.91,65.96,21600.0,52.9005,52.9085,52.8444,52.8845,21600.0
2007-03-06 14:00:00,65.97,66.08,65.97,66.07,29300.0,52.8925,52.9807,52.8925,52.9727,29300.0
2007-03-06 14:05:00,66.08,66.08,65.95,65.96,20400.0,52.9807,52.9807,52.8765,52.8845,20400.0
2007-03-06 14:10:00,65.95,65.96,65.84,65.89,19400.0,52.8765,52.8845,52.7883,52.8284,19400.0
2007-03-06 14:15:00,65.89,65.98,65.87,65.98,17700.0,52.8284,52.9005,52.8123,52.9005,17700.0
2007-03-06 14:20:00,65.98,66.03,65.96,66.03,24000.0,52.9005,52.9406,52.8845,52.9406,24000.0
2007-03-06 14:25:00,66.03,66.03,65.97,66.0,31400.0,52.9406,52.9406,52.8925,52.9166,31400.0
2007-03-06 14:30:00,65.99,65.99,65.9,65.9,24500.0,52.9085,52.9085,52.8364,52.8364,24500.0
2007-03-06 14:35:00,65.9,65.91,65.8,65.8,29000.0,52.8364,52.8444,52.7562,52.7562,29000.0
2007-03-06 14:40:00,65.79,65.8,65.79,65.8,11300.0,52.7482,52.7562,52.7482,52.7562,11300.0
2007-03-06 14:45:00,65.79,65.85,65.78,65.79,45900.0,52.7482,52.7963,52.7402,52.7482,45900.0
2007-03-06 14:50:00,65.78,65.79,65.74,65.76,31600.0,52.7402,52.7482,52.7081,52.7241,31600.0
2007-03-06 14:55:00,65.75,65.77,65.75,65.76,37700.0,52.7161,52.7322,52.7161,52.7241,37700.0
2007-03-06 15:00:00,65.75,65.92,65.74,65.88,46200.0,52.7161,52.8524,52.7081,52.8203,46200.0
2007-03-06 15:05:00,65.87,65.92,65.81,65.91,28000.0,52.8123,52.8524,52.7642,52.8444,28000.0
2007-03-06 15:10:00,65.91,65.92,65.84,65.88,25900.0,52.8444,52.8524,52.7883,52.8203,25900.0
2007-03-06 15:15:00,65.88,65.97,65.88,65.96,29100.0,52.8203,52.8925,52.8203,52.8845,29100.0
2007-03-06 15:20:00,65.96,65.96,65.88,65.88,26900.0,52.8845,52.8845,52.8203,52.8203,26900.0
2007-03-06 15:25:00,65.88,65.89,65.81,65.85,41400.0,52.8203,52.8284,52.7642,52.7963,41400.0
2007-03-06 15:30:00,65.85,65.86,65.77,65.78,23200.0,52.7963,52.8043,52.7322,52.7402,23200.0
2007-03-06 15:35:00,65.78,65.78,65.64,65.66,49800.0,52.7402,52.7402,52.6279,52.644,49800.0
2007-03-06 15:40:00,65.66,65.75,65.63,65.7,64800.0,52.644,52.7161,52.6199,52.676,64800.0
2007-03-06 15:45:00,65.7,65.74,65.6,65.61,50700.0,52.676,52.7081,52.5959,52.6039,50700.0
2007-03-06 15:50:00,65.61,65.7,65.6,65.64,56800.0,52.6039,52.676,52.5959,52.6279,56800.0
2007-03-06 15:55:00,65.64,65.67,65.62,65.65,69400.0,52.6279,52.652,52.6119,52.6359,69400.0
2007-03-07 09:30:00,65.6,65.9,65.55,65.86,14300.0,52.5959,52.8364,52.5558,52.8043,14300.0
2007-03-07 09:35:00,65.92,66.0,65.5,65.5,21000.0,52.8524,52.9166,52.5157,52.5157,21000.0
2007-03-07 09:40:00,65.47,65.55,65.47,65.51,16900.0,52.4916,52.5558,52.4916,52.5237,16900.0
2007-03-07 09:45:00,65.51,65.52,65.44,65.47,165800.0,52.5237,52.5317,52.4676,52.4916,165800.0
2007-03-07 09:50:00,65.46,65.47,65.27,65.27,41100.0,52.4836,52.4916,52.3313,52.3313,41100.0
2007-03-07 09:55:00,65.28,65.31,65.07,65.12,35900.0,52.3393,52.3633,52.1709,52.211,35900.0
2007-03-07 10:00:00,65.11,65.12,64.99,65.02,73300.0,52.203,52.211,52.1068,52.1308,73300.0
2007-03-07 10:05:00,65.02,65.03,64.89,65.0,47600.0,52.1308,52.1388,52.0266,52.1148,47600.0
2007-03-07 10:10:00,65.0,65.03,64.93,64.95,25600.0,52.1148,52.1388,52.0587,52.0747,25600.0
2007-03-07 10:15:00,64.95,64.96,64.84,64.84,32100.0,52.0747,52.0827,51.9865,51.9865,32100.0
2007-03-07 10:20:00,64.84,64.96,64.83,64.92,61100.0,51.9865,52.0827,51.9785,52.0507,61100.0
2007-03-07 10:25:00,64.91,65.0,64.88,64.99,49200.0,52.0426,52.1148,52.0186,52.1068,49200.0
2007-03-07 10:30:00,65.0,65.08,64.96,65.06,52000.0,52.1148,52.1789,52.0827,52.1629,52000.0
2007-03-07 10:35:00,65.06,65.09,65.03,65.09,64300.0,52.1629,52.187,52.1388,52.187,64300.0
2007-03-07 10:40:00,65.09,65.09,65.03,65.04,16600.0,52.187,52.187,52.1388,52.1469,16600.0
2007-03-07 10:45:00,65.03,65.03,64.91,64.92,24700.0,52.1388,52.1388,52.0426,52.0507,24700.0
2007-03-07 10:50:00,64.93,64.97,64.92,64.97,21000.0,52.0587,52.0907,52.0507,52.0907,21000.0
2007-03-07 10:55:00,64.97,64.99,64.96,64.97,19100.0,52.0907,52.1068,52.0827,52.0907,19100.0
2007-03-07 11:00:00,64.97,65.0,64.95,64.99,37800.0,52.0907,52.1148,52.0747,52.1068,37800.0
2007-03-07 11:05:00,64.98,64.99,64.94,64.97,21200.0,52.0988,52.1068,52.0667,52.0907,21200.0
2007-03-07 11:10:00,64.96,65.0,64.93,64.97,52600.0,52.0827,52.1148,52.0587,52.0907,52600.0
2007-03-07 11:15:00,64.98,64.99,64.95,64.99,13700.0,52.0988,52.1068,52.0747,52.1068,13700.0
2007-03-07 11:20:00,64.96,64.98,64.92,64.94,14300.0,52.0827,52.0988,52.0507,52.0667,14300.0
2007-03-07 11:25:00,64.93,65.0,64.93,64.97,39900.0,52.0587,52.1148,52.0587,52.0907,39900.0
2007-03-07 11:30:00,64.97,65.0,64.93,64.96,23300.0,52.0907,52.1148,52.0587,52.0827,23300.0
2007-03-07 11:35:00,64.96,65.03,64.95,65.02,44700.0,52.0827,52.1388,52.0747,52.1308,44700.0
2007-03-07 11:40:00,65.01,65.1,65.01,65.09,29200.0,52.1228,52.195,52.1228,52.187,29200.0
2007-03-07 11:45:00,65.08,65.09,65.06,65.08,13000.0,52.1789,52.187,52.1629,52.1789,13000.0
2007-03-07 11:50:00,65.08,65.09,65.06,65.07,17800.0,52.1789,52.187,52.1629,52.1709,17800.0
2007-03-07 11:55:00,65.07,65.1,65.07,65.1,19800.0,52.1709,52.195,52.1709,52.195,19800.0
2007-03-07 12:00:00,65.1,65.11,65.08,65.09,23600.0,52.195,52.203,52.1789,52.187,23600.0
2007-03-07 12:05:00,65.1,65.11,65.06,65.1,15900.0,52.195,52.203,52.1629,52.195,15900.0
2007-03-07 12:10:00,65.11,65.11,65.1,65.1,23400.0,52.203,52.203,52.195,52.195,23400.0
2007-03-07 12:15:00,65.1,65.1,65.03,65.03,22900.0,52.195,52.195,52.1388,52.1388,22900.0
2007-03-07 12:20:00,65.03,65.03,64.95,64.96,27600.0,52.1388,52.1388,52.0747,52.0827,27600.0
2007-03-07 12:25:00,64.95,64.96,64.82,64.84,51100.0,52.0747,52.0827,51.9705,51.9865,51100.0
2007-03-07 12:30:00,64.85,64.9,64.85,64.9,9500.0,51.9945,52.0346,51.9945,52.0346,9500.0
2007-03-07 12:35:00,64.91,64.91,64.87,64.88,16200.0,52.0426,52.0426,52.0106,52.0186,16200.0
2007-03-07 12:40:00,64.88,64.88,64.84,64.85,22100.0,52.0186,52.0186,51.9865,51.9945,22100.0
2007-03-07 12:45:00,64.86,64.86,64.81,64.81,25100.0,52.0025,52.0025,51.9625,51.9625,25100.0
2007-03-07 12:50:00,64.82,64.82,64.7,64.71,22600.0,51.9705,51.9705,51.8743,51.8823,22600.0
2007-03-07 12:55:00,64.7,64.87,64.68,64.81,38700.0,51.8743,52.0106,51.8582,51.9625,38700.0
2007-03-07 13:00:00,64.81,64.81,64.74,64.75,19900.0,51.9625,51.9625,51.9063,51.9144,19900.0
2007-03-07 13:05:00,64.75,64.82,64.74,64.82,31100.0,51.9144,51.9705,51.9063,51.9705,31100.0
2007-03-07 13:10:00,64.84,64.96,64.84,64.96,22100.0,51.9865,52.0827,51.9865,52.0827,22100.0
2007-03-07 13:15:00,64.96,65.0,64.94,65.0,17200.0,52.0827,52.1148,52.0667,52.1148,17200.0
2007-03-07 13:20:00,65.0,65.06,64.99,65.06,26400.0,52.1148,52.1629,52.1068,52.1629,26400.0
2007-03-07 13:25:00,65.06,65.09,65.06,65.08,15800.0,52.1629,52.187,52.1629,52.1789,15800.0
2007-03-07 13:30:00,65.07,65.09,65.06,65.09,9600.0,52.1709,52.187,52.1629,52.187,9600.0
2007-03-07 13:35:00,65.09,65.1,65.08,65.09,17700.0,52.187,52.195,52.1789,52.187,17700.0
2007-03-07 13:40:00,65.08,65.1,65.07,65.1,24100.0,52.1789,52.195,52.1709,52.195,24100.0
2007-03-07 13:45:00,65.1,65.29,65.09,65.26,45700.0,52.195,52.3473,52.187,52.3233,45700.0
2007-03-07 13:50:00,65.26,65.29,65.25,65.26,16200.0,52.3233,52.3473,52.3152,52.3233,16200.0
2007-03-07 13:55:00,65.25,65.26,65.21,65.24,10100.0,52.3152,52.3233,52.2832,52.3072,10100.0
2007-03-07 14:00:00,65.24,65.24,65.14,65.15,21800.0,52.3072,52.3072,52.227,52.2351,21800.0
2007-03-07 14:05:00,65.15,65.24,65.14,65.21,13800.0,52.2351,52.3072,52.227,52.2832,13800.0
2007-03-07 14:10:00,65.21,65.22,65.08,65.14,20100.0,52.2832,52.2912,52.1789,52.227,20100.0
2007-03-07 14:15:00,65.14,65.26,65.05,65.24,20600.0,52.227,52.3233,52.1549,52.3072,20600.0
2007-03-07 14:20:00,65.25,65.3,65.21,65.22,17300.0,52.3152,52.3553,52.2832,52.2912,17300.0
2007-03-07 14:25:00,65.21,65.24,65.19,65.24,10900.0,52.2832,52.3072,52.2671,52.3072,10900.0
2007-03-07 14:30:00,65.24,65.4,65.23,65.38,21400.0,52.3072,52.4355,52.2992,52.4195,21400.0
2007-03-07 14:35:00,65.39,65.43,65.37,65.42,31400.0,52.4275,52.4596,52.4114,52.4515,31400.0
2007-03-07 14:40:00,65.4,65.49,65.4,65.47,21200.0,52.4355,52.5077,52.4355,52.4916,21200.0
2007-03-07 14:45:00,65.46,65.48,65.45,65.47,11400.0,52.4836,52.4996,52.4756,52.4916,11400.0
2007-03-07 14:50:00,65.48,65.5,65.46,65.47,18900.0,52.4996,52.5157,52.4836,52.4916,18900.0
2007-03-07 14:55:00,65.48,65.49,65.36,65.37,22800.0,52.4996,52.5077,52.4034,52.4114,22800.0
2007-03-07 15:00:00,65.37,65.45,65.36,65.45,30300.0,52.4114,52.4756,52.4034,52.4756,30300.0
2007-03-07 15:05:00,65.45,65.47,65.4,65.42,20300.0,52.4756,52.4916,52.4355,52.4515,20300.0
2007-03-07 15:10:00,65.41,65.45,65.37,65.41,16600.0,52.4435,52.4756,52.4114,52.4435,16600.0
2007-03-07 15:15:00,65.4,65.46,65.32,65.38,26500.0,52.4355,52.4836,52.3714,52.4195,26500.0
2007-03-07 15:20:00,65.39,65.39,65.24,65.27,25400.0,52.4275,52.4275,52.3072,52.3313,25400.0
2007-03-07 15:25:00,65.28,65.37,65.24,65.26,14800.0,52.3393,52.4114,52.3072,52.3233,14800.0
2007-03-07 15:30:00,65.25,65.26,65.04,65.04,30900.0,52.3152,52.3233,52.1469,52.1469,30900.0
2007-03-07 15:35:00,65.04,65.21,65.02,65.18,38600.0,52.1469,52.2832,52.1308,52.2591,38600.0
2007-03-07 15:40:00,65.2,65.23,65.09,65.12,20500.0,52.2751,52.2992,52.187,52.211,20500.0
2007-03-07 15:45:00,65.11,65.11,64.97,65.06,29100.0,52.203,52.203,52.0907,52.1629,29100.0
2007-03-07 15:50:00,65.05,65.08,64.99,65.03,49200.0,52.1549,52.1789,52.1068,52.1388,49200.0
2007-03-07 15:55:00,65.04,65.08,64.97,64.97,53200.0,52.1469,52.1789,52.0907,52.0907,53200.0
2007-03-08 09:30:00,65.6,65.6,65.44,65.54,33000.0,52.5959,52.5959,52.4676,52.5477,33000.0
2007-03-08 09:35:00,65.54,65.8,65.54,65.56,22200.0,52.5477,52.7562,52.5477,52.5638,22200.0
2007-03-08 09:40:00,65.56,65.83,65.56,65.69,32300.0,52.5638,52.7803,52.5638,52.668,32300.0
2007-03-08 09:45:00,65.67,65.82,65.6,65.78,8000.0,52.652,52.7722,52.5959,52.7402,8000.0
2007-03-08 09:50:00,65.77,65.77,65.64,65.69,10000.0,52.7322,52.7322,52.6279,52.668,10000.0
2007-03-08 09:55:00,65.65,65.69,65.64,65.68,6000.0,52.6359,52.668,52.6279,52.66,6000.0
2007-03-08 10:00:00,65.64,65.7,65.64,65.7,11600.0,52.6279,52.676,52.6279,52.676,11600.0
2007-03-08 10:05:00,65.7,65.96,65.69,65.94,37200.0,52.676,52.8845,52.668,52.8685,37200.0
2007-03-08 10:10:00,65.98,66.09,65.9,66.05,26400.0,52.9005,52.9887,52.8364,52.9566,26400.0
2007-03-08 10:15:00,66.04,66.17,66.0,66.11,32900.0,52.9486,53.0529,52.9166,53.0048,32900.0
2007-03-08 10:20:00,66.08,66.11,66.0,66.01,21900.0,52.9807,53.0048,52.9166,52.9246,21900.0
2007-03-08 10:25:00,66.01,66.01,65.98,66.0,15500.0,52.9246,52.9246,52.9005,52.9166,15500.0
2007-03-08 10:30:00,66.0,66.01,65.88,65.89,24700.0,52.9166,52.9246,52.8203,52.8284,24700.0
2007-03-08 10:35:00,65.89,65.92,65.86,65.86,17500.0,52.8284,52.8524,52.8043,52.8043,17500.0
2007-03-08 10:40:00,65.86,65.93,65.75,65.75,24800.0,52.8043,52.8604,52.7161,52.7161,24800.0
2007-03-08 10:45:00,65.75,65.84,65.72,65.77,20600.0,52.7161,52.7883,52.6921,52.7322,20600.0
2007-03-08 10:50:00,65.78,65.81,65.74,65.74,9600.0,52.7402,52.7642,52.7081,52.7081,9600.0
2007-03-08 10:55:00,65.73,65.73,65.65,65.67,13900.0,52.7001,52.7001,52.6359,52.652,13900.0
2007-03-08 11:00:00,65.69,65.73,65.67,65.7,23400.0,52.668,52.7001,52.652,52.676,23400.0
2007-03-08 11:05:00,65.69,65.71,65.68,65.71,10900.0,52.668,52.684,52.66,52.684,10900.0
2007-03-08 11:10:00,65.72,65.74,65.68,65.68,12700.0,52.6921,52.7081,52.66,52.66,12700.0
2007-03-08 11:15:00,65.68,65.69,65.63,65.64,8800.0,52.66,52.668,52.6199,52.6279,8800.0
2007-03-08 11:20:00,65.64,65.64,65.6,65.6,15500.0,52.6279,52.6279,52.5959,52.5959,15500.0
2007-03-08 11:25:00,65.6,65.61,65.53,65.53,15000.0,52.5959,52.6039,52.5397,52.5397,15000.0
2007-03-08 11:30:00,65.53,65.55,65.5,65.55,41300.0,52.5397,52.5558,52.5157,52.5558,41300.0
2007-03-08 11:35:00,65.55,65.6,65.55,65.58,15000.0,52.5558,52.5959,52.5558,52.5798,15000.0
2007-03-08 11:40:00,65.58,65.61,65.58,65.6,24300.0,52.5798,52.6039,52.5798,52.5959,24300.0
2007-03-08 11:45:00,65.61,65.62,65.53,65.54,24900.0,52.6039,52.6119,52.5397,52.5477,24900.0
2007-03-08 11:50:00,65.54,65.6,65.53,65.57,48000.0,52.5477,52.5959,52.5397,52.5718,48000.0
2007-03-08 11:55:00,65.58,65.59,65.43,65.46,22800.0,52.5798,52.5878,52.4596,52.4836,22800.0
2007-03-08 12:00:00,65.46,65.5,65.45,65.5,23800.0,52.4836,52.5157,52.4756,52.5157,23800.0
2007-03-08 12:05:00,65.5,65.5,65.47,65.49,16800.0,52.5157,52.5157,52.4916,52.5077,16800.0
2007-03-08 12:10:00,65.48,65.51,65.46,65.47,14400.0,52.4996,52.5237,52.4836,52.4916,14400.0
2007-03-08 12:15:00,65.48,65.5,65.46,65.47,11600.0,52.4996,52.5157,52.4836,52.4916,11600.0
2007-03-08 12:20:00,65.48,65.48,65.43,65.44,13700.0,52.4996,52.4996,52.4596,52.4676,13700.0
2007-03-08 12:25:00,65.44,65.47,65.43,65.47,6300.0,52.4676,52.4916,52.4596,52.4916,6300.0
2007-03-08 12:30:00,65.48,65.5,65.43,65.46,19900.0,52.4996,52.5157,52.4596,52.4836,19900.0
2007-03-08 12:35:00,65.47,65.49,65.42,65.43,18700.0,52.4916,52.5077,52.4515,52.4596,18700.0
2007-03-08 12:40:00,65.43,65.46,65.42,65.45,5100.0,52.4596,52.4836,52.4515,52.4756,5100.0
2007-03-08 12:45:00,65.45,65.47,65.42,65.47,14500.0,52.4756,52.4916,52.4515,52.4916,14500.0
2007-03-08 12:50:00,65.46,65.5,65.46,65.48,38300.0,52.4836,52.5157,52.4836,52.4996,38300.0
2007-03-08 12:55:00,65.49,65.51,65.48,65.5,12400.0,52.5077,52.5237,52.4996,52.5157,12400.0
2007-03-08 13:00:00,65.5,65.53,65.48,65.48,18800.0,52.5157,52.5397,52.4996,52.4996,18800.0
2007-03-08 13:05:00,65.5,65.5,65.47,65.48,7500.0,52.5157,52.5157,52.4916,52.4996,7500.0
2007-03-08 13:10:00,65.49,65.54,65.48,65.52,19800.0,52.5077,52.5477,52.4996,52.5317,19800.0
2007-03-08 13:15:00,65.53,65.56,65.46,65.46,33700.0,52.5397,52.5638,52.4836,52.4836,33700.0
2007-03-08 13:20:00,65.46,65.49,65.46,65.49,7700.0,52.4836,52.5077,52.4836,52.5077,7700.0
2007-03-08 13:25:00,65.49,65.54,65.48,65.53,20300.0,52.5077,52.5477,52.4996,52.5397,20300.0
2007-03-08 13:30:00,65.54,65.54,65.49,65.49,16300.0,52.5477,52.5477,52.5077,52.5077,16300.0
2007-03-08 13:35:00,65.5,65.5,65.48,65.49,4000.0,52.5157,52.5157,52.4996,52.5077,4000.0
2007-03-08 13:40:00,65.49,65.51,65.48,65.49,13700.0,52.5077,52.5237,52.4996,52.5077,13700.0
2007-03-08 13:45:00,65.5,65.51,65.49,65.5,16900.0,52.5157,52.5237,52.5077,52.5157,16900.0
2007-03-08 13:50:00,65.5,65.51,65.46,65.47,16400.0,52.5157,52.5237,52.4836,52.4916,16400.0
2007-03-08 13:55:00,65.47,65.48,65.43,65.44,11600.0,52.4916,52.4996,52.4596,52.4676,11600.0
2007-03-08 14:00:00,65.43,65.43,65.34,65.36,16900.0,52.4596,52.4596,52.3874,52.4034,16900.0
2007-03-08 14:05:00,65.37,65.41,65.37,65.39,8000.0,52.4114,52.4435,52.4114,52.4275,8000.0
2007-03-08 14:10:00,65.39,65.39,65.27,65.27,16700.0,52.4275,52.4275,52.3313,52.3313,16700.0
2007-03-08 14:15:00,65.26,65.3,65.21,65.3,19000.0,52.3233,52.3553,52.2832,52.3553,19000.0
2007-03-08 14:20:00,65.3,65.32,65.28,65.28,13300.0,52.3553,52.3714,52.3393,52.3393,13300.0
2007-03-08 14:25:00,65.29,65.3,65.26,65.27,11800.0,52.3473,52.3553,52.3233,52.3313,11800.0
2007-03-08 14:30:00,65.26,65.26,65.13,65.14,27800.0,52.3233,52.3233,52.219,52.227,27800.0
2007-03-08 14:35:00,65.15,65.17,64.85,65.0,74300.0,52.2351,52.2511,51.9945,52.1148,74300.0
2007-03-08 14:40:00,64.98,65.19,64.97,65.15,59800.0,52.0988,52.2671,52.0907,52.2351,59800.0
2007-03-08 14:45:00,65.17,65.2,65.13,65.18,21000.0,52.2511,52.2751,52.219,52.2591,21000.0
2007-03-08 14:50:00,65.19,65.2,65.08,65.13,31600.0,52.2671,52.2751,52.1789,52.219,31600.0
2007-03-08 14:55:00,65.12,65.15,65.08,65.14,25500.0,52.211,52.2351,52.1789,52.227,25500.0
2007-03-08 15:00:00,65.14,65.33,65.14,65.33,56500.0,52.227,52.3794,52.227,52.3794,56500.0
2007-03-08 15:05:00,65.33,65.37,65.28,65.34,94800.0,52.3794,52.4114,52.3393,52.3874,94800.0
2007-03-08 15:10:00,65.32,65.4,65.26,65.3,47900.0,52.3714,52.4355,52.3233,52.3553,47900.0
2007-03-08 15:15:00,65.31,65.33,65.26,65.27,13700.0,52.3633,52.3794,52.3233,52.3313,13700.0
2007-03-08 15:20:00,65.27,65.29,65.25,65.26,8800.0,52.3313,52.3473,52.3152,52.3233,8800.0
2007-03-08 15:25:00,65.26,65.33,65.25,65.28,23800.0,52.3233,52.3794,52.3152,52.3393,23800.0
2007-03-08 15:30:00,65.27,65.42,65.27,65.39,31200.0,52.3313,52.4515,52.3313,52.4275,31200.0
2007-03-08 15:35:00,65.39,65.39,65.29,65.32,25200.0,52.4275,52.4275,52.3473,52.3714,25200.0
2007-03-08 15:40:00,65.33,65.4,65.32,65.32,26900.0,52.3794,52.4355,52.3714,52.3714,26900.0
2007-03-08 15:45:00,65.32,65.33,65.13,65.13,36500.0,52.3714,52.3794,52.219,52.219,36500.0
2007-03-08 15:50:00,65.15,65.23,65.13,65.2,41900.0,52.2351,52.2992,52.219,52.2751,41900.0
2007-03-08 15:55:00,65.21,65.29,65.15,65.29,48400.0,52.2832,52.3473,52.2351,52.3473,48400.0
2007-03-09 09:30:00,65.5,65.55,65.32,65.46,23400.0,52.5157,52.5558,52.3714,52.4836,23400.0
2007-03-09 09:35:00,65.46,65.5,65.38,65.41,30200.0,52.4836,52.5157,52.4195,52.4435,30200.0
2007-03-09 09:40:00,65.41,65.65,65.36,65.54,82900.0,52.4435,52.6359,52.4034,52.5477,82900.0
2007-03-09 09:45:00,65.52,65.6,65.45,65.48,29200.0,52.5317,52.5959,52.4756,52.4996,29200.0
2007-03-09 09:50:00,65.49,65.5,65.4,65.46,60100.0,52.5077,52.5157,52.4355,52.4836,60100.0
2007-03-09 09:55:00,65.46,65.5,65.35,65.35,19100.0,52.4836,52.5157,52.3954,52.3954,19100.0
2007-03-09 10:00:00,65.35,65.42,65.16,65.34,72300.0,52.3954,52.4515,52.2431,52.3874,72300.0
2007-03-09 10:05:00,65.34,65.34,65.05,65.06,32000.0,52.3874,52.3874,52.1549,52.1629,32000.0
2007-03-09 10:10:00,65.06,65.3,65.05,65.3,42000.0,52.1629,52.3553,52.1549,52.3553,42000.0
2007-03-09 10:15:00,65.27,65.29,65.17,65.24,33200.0,52.3313,52.3473,52.2511,52.3072,33200.0
2007-03-09 10:20:00,65.24,65.3,65.14,65.15,23900.0,52.3072,52.3553,52.227,52.2351,23900.0
2007-03-09 10:25:00,65.15,65.3,65.14,65.26,34500.0,52.2351,52.3553,52.227,52.3233,34500.0
2007-03-09 10:30:00,65.24,65.25,65.05,65.05,30400.0,52.3072,52.3152,52.1549,52.1549,30400.0
2007-03-09 10:35:00,65.05,65.13,65.03,65.06,22900.0,52.1549,52.219,52.1388,52.1629,22900.0
2007-03-09 10:40:00,65.09,65.12,65.08,65.09,26200.0,52.187,52.211,52.1789,52.187,26200.0
2007-03-09 10:45:00,65.08,65.14,65.07,65.14,14800.0,52.1789,52.227,52.1709,52.227,14800.0
2007-03-09 10:50:00,65.14,65.21,65.13,65.15,19100.0,52.227,52.2832,52.219,52.2351,19100.0
2007-03-09 10:55:00,65.15,65.18,65.15,65.15,18100.0,52.2351,52.2591,52.2351,52.2351,18100.0
2007-03-09 11:00:00,65.15,65.17,65.13,65.16,34600.0,52.2351,52.2511,52.219,52.2431,34600.0
2007-03-09 11:05:00,65.16,65.17,65.12,65.12,32600.0,52.2431,52.2511,52.211,52.211,32600.0
2007-03-09 11:10:00,65.11,65.18,65.1,65.15,20700.0,52.203,52.2591,52.195,52.2351,20700.0
2007-03-09 11:15:00,65.16,65.16,65.1,65.13,14400.0,52.2431,52.2431,52.195,52.219,14400.0
2007-03-09 11:20:00,65.13,65.13,65.07,65.1,24600.0,52.219,52.219,52.1709,52.195,24600.0
2007-03-09 11:25:00,65.09,65.09,65.06,65.08,8900.0,52.187,52.187,52.1629,52.1789,8900.0
2007-03-09 11:30:00,65.06,65.07,65.02,65.02,22300.0,52.1629,52.1709,52.1308,52.1308,22300.0
2007-03-09 11:35:00,65.03,65.04,64.98,65.01,59800.0,52.1388,52.1469,52.0988,52.1228,59800.0
2007-03-09 11:40:00,65.02,65.03,65.0,65.01,20100.0,52.1308,52.1388,52.1148,52.1228,20100.0
2007-03-09 11:45:00,65.02,65.03,64.96,64.97,14000.0,52.1308,52.1388,52.0827,52.0907,14000.0
2007-03-09 11:50:00,64.96,64.97,64.91,64.93,18300.0,52.0827,52.0907,52.0426,52.0587,18300.0
2007-03-09 11:55:00,64.94,64.94,64.88,64.91,11900.0,52.0667,52.0667,52.0186,52.0426,11900.0
2007-03-09 12:00:00,64.89,64.94,64.86,64.93,18600.0,52.0266,52.0667,52.0025,52.0587,18600.0
2007-03-09 12:05:00,64.92,64.93,64.89,64.9,14100.0,52.0507,52.0587,52.0266,52.0346,14100.0
2007-03-09 12:10:00,64.9,65.15,64.9,65.0,426100.0,52.0346,52.2351,52.0346,52.1148,426100.0
2007-03-09 12:15:00,65.0,65.01,64.96,64.97,44300.0,52.1148,52.1228,52.0827,52.0907,44300.0
2007-03-09 12:20:00,64.96,64.99,64.87,64.97,22400.0,52.0827,52.1068,52.0106,52.0907,22400.0
2007-03-09 12:25:00,64.97,65.04,64.97,64.99,15800.0,52.0907,52.1469,52.0907,52.1068,15800.0
2007-03-09 12:30:00,64.99,65.0,64.99,65.0,6400.0,52.1068,52.1148,52.1068,52.1148,6400.0
2007-03-09 12:35:00,64.99,65.01,64.96,65.0,15800.0,52.1068,52.1228,52.0827,52.1148,15800.0
2007-03-09 12:40:00,65.0,65.01,64.89,64.9,23900.0,52.1148,52.1228,52.0266,52.0346,23900.0
2007-03-09 12:45:00,64.9,64.9,64.78,64.79,18200.0,52.0346,52.0346,51.9384,51.9464,18200.0
2007-03-09 12:50:00,64.79,64.91,64.75,64.9,29100.0,51.9464,52.0426,51.9144,52.0346,29100.0
2007-03-09 12:55:00,64.89,64.91,64.86,64.91,16100.0,52.0266,52.0426,52.0025,52.0426,16100.0
2007-03-09 13:00:00,64.91,64.92,64.84,64.86,13400.0,52.0426,52.0507,51.9865,52.0025,13400.0
2007-03-09 13:05:00,64.86,64.9,64.86,64.88,66500.0,52.0025,52.0346,52.0025,52.0186,66500.0
2007-03-09 13:10:00,64.88,64.89,64.8,64.87,18400.0,52.0186,52.0266,51.9544,52.0106,18400.0
2007-03-09 13:15:00,64.87,64.87,64.81,64.84,7400.0,52.0106,52.0106,51.9625,51.9865,7400.0
2007-03-09 13:20:00,64.84,64.89,64.84,64.87,24300.0,51.9865,52.0266,51.9865,52.0106,24300.0
2007-03-09 13:25:00,64.88,64.91,64.87,64.9,13700.0,52.0186,52.0426,52.0106,52.0346,13700.0
2007-03-09 13:30:00,64.9,64.9,64.86,64.88,26000.0,52.0346,52.0346,52.0025,52.0186,26000.0
2007-03-09 13:35:00,64.89,64.9,64.86,64.88,18800.0,52.0266,52.0346,52.0025,52.0186,18800.0
2007-03-09 13:40:00,64.88,64.9,64.86,64.88,15600.0,52.0186,52.0346,52.0025,52.0186,15600.0
2007-03-09 13:45:00,64.87,64.89,64.86,64.89,10800.0,52.0106,52.0266,52.0025,52.0266,10800.0
2007-03-09 13:50:00,64.89,64.89,64.83,64.85,22400.0,52.0266,52.0266,51.9785,51.9945,22400.0
2007-03-09 13:55:00,64.85,64.85,64.68,64.69,17700.0,51.9945,51.9945,51.8582,51.8662,17700.0
2007-03-09 14:00:00,64.68,64.69,64.51,64.56,29700.0,51.8582,51.8662,51.7219,51.762,29700.0
2007-03-09 14:05:00,64.56,64.58,64.54,64.57,21800.0,51.762,51.7781,51.746,51.77,21800.0
2007-03-09 14:10:00,64.57,64.58,64.5,64.53,46600.0,51.77,51.7781,51.7139,51.738,46600.0
2007-03-09 14:15:00,64.55,64.63,64.54,64.63,52700.0,51.754,51.8181,51.746,51.8181,52700.0
2007-03-09 14:20:00,64.63,64.7,64.63,64.69,20100.0,51.8181,51.8743,51.8181,51.8662,20100.0
2007-03-09 14:25:00,64.7,64.7,64.59,64.67,28400.0,51.8743,51.8743,51.7861,51.8502,28400.0
2007-03-09 14:30:00,64.67,64.75,64.63,64.63,27800.0,51.8502,51.9144,51.8181,51.8181,27800.0
2007-03-09 14:35:00,64.64,64.89,64.64,64.87,25700.0,51.8262,52.0266,51.8262,52.0106,25700.0
2007-03-09 14:40:00,64.86,64.88,64.81,64.81,25300.0,52.0025,52.0186,51.9625,51.9625,25300.0
2007-03-09 14:45:00,64.82,64.87,64.81,64.85,15000.0,51.9705,52.0106,51.9625,51.9945,15000.0
2007-03-09 14:50:00,64.85,64.86,64.82,64.84,16900.0,51.9945,52.0025,51.9705,51.9865,16900.0
2007-03-09 14:55:00,64.84,64.86,64.81,64.85,26200.0,51.9865,52.0025,51.9625,51.9945,26200.0
2007-03-09 15:00:00,64.85,64.85,64.82,64.83,26700.0,51.9945,51.9945,51.9705,51.9785,26700.0
2007-03-09 15:05:00,64.83,64.83,64.69,64.74,30600.0,51.9785,51.9785,51.8662,51.9063,30600.0
2007-03-09 15:10:00,64.74,64.77,64.72,64.74,16100.0,51.9063,51.9304,51.8903,51.9063,16100.0
2007-03-09 15:15:00,64.74,64.83,64.74,64.81,25400.0,51.9063,51.9785,51.9063,51.9625,25400.0
2007-03-09 15:20:00,64.8,64.82,64.77,64.8,21100.0,51.9544,51.9705,51.9304,51.9544,21100.0
2007-03-09 15:25:00,64.8,64.84,64.8,64.84,17800.0,51.9544,51.9865,51.9544,51.9865,17800.0
2007-03-09 15:30:00,64.84,64.84,64.78,64.79,22300.0,51.9865,51.9865,51.9384,51.9464,22300.0
2007-03-09 15:35:00,64.79,64.81,64.74,64.74,43500.0,51.9464,51.9625,51.9063,51.9063,43500.0
2007-03-09 15:40:00,64.76,64.86,64.75,64.84,20500.0,51.9224,52.0025,51.9144,51.9865,20500.0
2007-03-09 15:45:00,64.85,64.85,64.75,64.84,29500.0,51.9945,51.9945,51.9144,51.9865,29500.0
2007-03-09 15:50:00,64.84,64.85,64.72,64.73,32400.0,51.9865,51.9945,51.8903,51.8983,32400.0
2007-03-09 15:55:00,64.73,64.87,64.72,64.79,83400.0,51.8983,52.0106,51.8903,51.9464,83400.0
2007-03-12 09:30:00,64.63,64.64,63.99,64.14,85500.0,51.8181,51.8262,51.305,51.4253,85500.0
2007-03-12 09:35:00,64.13,64.19,64.03,64.03,46200.0,51.4173,51.4654,51.3371,51.3371,46200.0
2007-03-12 09:40:00,64.03,64.18,64.01,64.01,46200.0,51.3371,51.4573,51.321,51.321,46200.0
2007-03-12 09:45:00,64.01,64.06,63.88,63.88,55600.0,51.321,51.3611,51.2168,51.2168,55600.0
2007-03-12 09:50:00,63.89,63.9,63.74,63.9,71400.0,51.2248,51.2328,51.1046,51.2328,71400.0
2007-03-12 09:55:00,63.9,63.97,63.73,63.79,63000.0,51.2328,51.289,51.0965,51.1447,63000.0
2007-03-12 10:00:00,63.79,63.79,63.53,63.67,65700.0,51.1447,51.1447,50.9362,51.0484,65700.0
2007-03-12 10:05:00,63.66,63.66,63.46,63.64,79200.0,51.0404,51.0404,50.8801,51.0244,79200.0
2007-03-12 10:10:00,63.61,63.68,63.55,63.55,38600.0,51.0003,51.0565,50.9522,50.9522,38600.0
2007-03-12 10:15:00,63.56,63.62,63.45,63.56,70300.0,50.9602,51.0084,50.8721,50.9602,70300.0
2007-03-12 10:20:00,63.57,63.74,63.56,63.68,48500.0,50.9683,51.1046,50.9602,51.0565,48500.0
2007-03-12 10:25:00,63.69,63.9,63.67,63.8,32200.0,51.0645,51.2328,51.0484,51.1527,32200.0
2007-03-12 10:30:00,63.72,63.75,63.61,63.64,25000.0,51.0885,51.1126,51.0003,51.0244,25000.0
2007-03-12 10:35:00,63.65,63.66,63.52,63.54,46700.0,51.0324,51.0404,50.9282,50.9442,46700.0
2007-03-12 10:40:00,63.53,63.58,63.5,63.51,43900.0,50.9362,50.9763,50.9121,50.9202,43900.0
2007-03-12 10:45:00,63.53,63.55,63.48,63.48,41700.0,50.9362,50.9522,50.8961,50.8961,41700.0
2007-03-12 10:50:00,63.48,63.54,63.48,63.53,26800.0,50.8961,50.9442,50.8961,50.9362,26800.0
2007-03-12 10:55:00,63.53,63.54,63.52,63.53,17500.0,50.9362,50.9442,50.9282,50.9362,17500.0
2007-03-12 11:00:00,63.53,63.53,63.5,63.51,31600.0,50.9362,50.9362,50.9121,50.9202,31600.0
2007-03-12 11:05:00,63.51,63.53,63.5,63.53,26100.0,50.9202,50.9362,50.9121,50.9362,26100.0
2007-03-12 11:10:00,63.52,63.56,63.51,63.52,38000.0,50.9282,50.9602,50.9202,50.9282,38000.0
2007-03-12 11:15:00,63.52,63.55,63.52,63.54,25000.0,50.9282,50.9522,50.9282,50.9442,25000.0
2007-03-12 11:20:00,63.55,63.57,63.53,63.54,59600.0,50.9522,50.9683,50.9362,50.9442,59600.0
2007-03-12 11:25:00,63.54,63.59,63.54,63.55,23200.0,50.9442,50.9843,50.9442,50.9522,23200.0
2007-03-12 11:30:00,63.55,63.55,63.52,63.54,22200.0,50.9522,50.9522,50.9282,50.9442,22200.0
2007-03-12 11:35:00,63.54,63.59,63.53,63.59,23800.0,50.9442,50.9843,50.9362,50.9843,23800.0
2007-03-12 11:40:00,63.59,63.59,63.57,63.58,26700.0,50.9843,50.9843,50.9683,50.9763,26700.0
2007-03-12 11:45:00,63.57,63.59,63.55,63.57,27000.0,50.9683,50.9843,50.9522,50.9683,27000.0
2007-03-12 11:50:00,63.56,63.57,63.52,63.52,59000.0,50.9602,50.9683,50.9282,50.9282,59000.0
2007-03-12 11:55:00,63.54,63.55,63.5,63.55,30200.0,50.9442,50.9522,50.9121,50.9522,30200.0
2007-03-12 12:00:00,63.54,63.55,63.43,63.43,33600.0,50.9442,50.9522,50.856,50.856,33600.0
2007-03-12 12:05:00,63.43,63.44,63.39,63.44,19900.0,50.856,50.864,50.8239,50.864,19900.0
2007-03-12 12:10:00,63.44,63.52,63.44,63.49,38000.0,50.864,50.9282,50.864,50.9041,38000.0
2007-03-12 12:15:00,63.49,63.5,63.48,63.5,17400.0,50.9041,50.9121,50.8961,50.9121,17400.0
2007-03-12 12:20:00,63.5,63.55,63.5,63.54,33200.0,50.9121,50.9522,50.9121,50.9442,33200.0
2007-03-12 12:25:00,63.54,63.55,63.49,63.5,37200.0,50.9442,50.9522,50.9041,50.9121,37200.0
2007-03-12 12:30:00,63.5,63.53,63.49,63.51,13500.0,50.9121,50.9362,50.9041,50.9202,13500.0
2007-03-12 12:35:00,63.51,63.56,63.51,63.55,18100.0,50.9202,50.9602,50.9202,50.9522,18100.0
2007-03-12 12:40:00,63.55,63.57,63.55,63.57,9300.0,50.9522,50.9683,50.9522,50.9683,9300.0
2007-03-12 12:45:00,63.57,63.57,63.53,63.55,32900.0,50.9683,50.9683,50.9362,50.9522,32900.0
2007-03-12 12:50:00,63.55,63.56,63.53,63.56,44700.0,50.9522,50.9602,50.9362,50.9602,44700.0
2007-03-12 12:55:00,63.56,63.58,63.55,63.58,16200.0,50.9602,50.9763,50.9522,50.9763,16200.0
2007-03-12 13:00:00,63.58,63.58,63.55,63.57,23900.0,50.9763,50.9763,50.9522,50.9683,23900.0
2007-03-12 13:05:00,63.57,63.59,63.54,63.55,18400.0,50.9683,50.9843,50.9442,50.9522,18400.0
2007-03-12 13:10:00,63.55,63.62,63.55,63.6,18900.0,50.9522,51.0084,50.9522,50.9923,18900.0
2007-03-12 13:15:00,63.6,63.64,63.59,63.62,17000.0,50.9923,51.0244,50.9843,51.0084,17000.0
2007-03-12 13:20:00,63.62,63.71,63.62,63.71,25900.0,51.0084,51.0805,51.0084,51.0805,25900.0
2007-03-12 13:25:00,63.71,63.73,63.69,63.7,18700.0,51.0805,51.0965,51.0645,51.0725,18700.0
2007-03-12 13:30:00,63.7,63.7,63.63,63.69,14100.0,51.0725,51.0725,51.0164,51.0645,14100.0
2007-03-12 13:35:00,63.69,63.7,63.67,63.7,11600.0,51.0645,51.0725,51.0484,51.0725,11600.0
2007-03-12 13:40:00,63.7,63.73,63.7,63.73,13500.0,51.0725,51.0965,51.0725,51.0965,13500.0
2007-03-12 13:45:00,63.73,63.75,63.72,63.74,24600.0,51.0965,51.1126,51.0885,51.1046,24600.0
2007-03-12 13:50:00,63.74,63.8,63.74,63.79,17600.0,51.1046,51.1527,51.1046,51.1447,17600.0
2007-03-12 13:55:00,63.8,63.81,63.78,63.79,10100.0,51.1527,51.1607,51.1366,51.1447,10100.0
2007-03-12 14:00:00,63.79,63.79,63.75,63.78,12400.0,51.1447,51.1447,51.1126,51.1366,12400.0
2007-03-12 14:05:00,63.78,63.83,63.78,63.82,13400.0,51.1366,51.1767,51.1366,51.1687,13400.0
2007-03-12 14:10:00,63.82,63.85,63.82,63.84,17700.0,51.1687,51.1928,51.1687,51.1847,17700.0
2007-03-12 14:15:00,63.84,64.05,63.84,64.01,75300.0,51.1847,51.3531,51.1847,51.321,75300.0
2007-03-12 14:20:00,64.0,64.05,63.98,64.05,59200.0,51.313,51.3531,51.297,51.3531,59200.0
2007-03-12 14:25:00,64.05,64.09,64.03,64.06,23100.0,51.3531,51.3852,51.3371,51.3611,23100.0
2007-03-12 14:30:00,64.07,64.09,64.03,64.07,34900.0,51.3691,51.3852,51.3371,51.3691,34900.0
2007-03-12 14:35:00,64.08,64.12,64.07,64.11,56300.0,51.3772,51.4092,51.3691,51.4012,56300.0
2007-03-12 14:40:00,64.11,64.24,64.11,64.23,28900.0,51.4012,51.5054,51.4012,51.4974,28900.0
2007-03-12 14:45:00,64.24,64.27,64.17,64.21,40500.0,51.5054,51.5295,51.4493,51.4814,40500.0
2007-03-12 14:50:00,64.2,64.26,64.2,64.25,21300.0,51.4734,51.5215,51.4734,51.5135,21300.0
2007-03-12 14:55:00,64.25,64.31,64.24,64.3,28900.0,51.5135,51.5616,51.5054,51.5536,28900.0
2007-03-12 15:00:00,64.3,64.31,64.19,64.21,42400.0,51.5536,51.5616,51.4654,51.4814,42400.0
2007-03-12 15:05:00,64.21,64.21,64.05,64.05,35300.0,51.4814,51.4814,51.3531,51.3531,35300.0
2007-03-12 15:10:00,64.05,64.11,64.01,64.11,30500.0,51.3531,51.4012,51.321,51.4012,30500.0
2007-03-12 15:15:00,64.11,64.13,64.02,64.03,16000.0,51.4012,51.4173,51.3291,51.3371,16000.0
2007-03-12 15:20:00,64.02,64.02,63.93,64.0,34800.0,51.3291,51.3291,51.2569,51.313,34800.0
2007-03-12 15:25:00,64.0,64.03,63.99,64.01,19700.0,51.313,51.3371,51.305,51.321,19700.0
2007-03-12 15:30:00,64.01,64.02,63.86,63.86,42400.0,51.321,51.3291,51.2008,51.2008,42400.0
2007-03-12 15:35:00,63.87,63.87,63.67,63.67,83900.0,51.2088,51.2088,51.0484,51.0484,83900.0
2007-03-12 15:40:00,63.66,63.68,63.49,63.56,120400.0,51.0404,51.0565,50.9041,50.9602,120400.0
2007-03-12 15:45:00,63.56,63.66,63.56,63.64,35600.0,50.9602,51.0404,50.9602,51.0244,35600.0
2007-03-12 15:50:00,63.63,63.64,63.56,63.57,68800.0,51.0164,51.0244,50.9602,50.9683,68800.0
2007-03-12 15:55:00,63.57,63.58,63.56,63.58,115300.0,50.9683,50.9763,50.9602,50.9763,115300.0
2007-03-13 09:30:00,63.06,63.07,61.29,61.39,220000.0,50.5594,50.5674,49.1402,49.2204,220000.0
2007-03-13 09:35:00,61.38,61.54,61.1,61.25,153200.0,49.2124,49.3407,48.9879,49.1082,153200.0
2007-03-13 09:40:00,61.25,61.67,61.17,61.41,145900.0,49.1082,49.4449,49.044,49.2365,145900.0
2007-03-13 09:45:00,61.45,62.14,61.4,62.03,126000.0,49.2685,49.8217,49.2284,49.7335,126000.0
2007-03-13 09:50:00,62.02,62.06,61.89,61.97,74800.0,49.7255,49.7576,49.6213,49.6854,74800.0
2007-03-13 09:55:00,61.97,61.98,61.31,61.31,123400.0,49.6854,49.6935,49.1563,49.1563,123400.0
2007-03-13 10:00:00,61.31,61.33,60.9,60.98,170300.0,49.1563,49.1723,48.8276,48.8917,170300.0
2007-03-13 10:05:00,60.95,60.96,60.63,60.75,190600.0,48.8676,48.8757,48.6111,48.7073,190600.0
2007-03-13 10:10:00,60.75,60.83,60.6,60.74,161000.0,48.7073,48.7714,48.587,48.6993,161000.0
2007-03-13 10:15:00,60.7,60.79,60.62,60.78,114100.0,48.6672,48.7394,48.6031,48.7313,114100.0
2007-03-13 10:20:00,60.78,61.02,60.75,60.8,320100.0,48.7313,48.9238,48.7073,48.7474,320100.0
2007-03-13 10:25:00,60.8,60.9,60.71,60.79,254400.0,48.7474,48.8276,48.6752,48.7394,254400.0
2007-03-13 10:30:00,60.79,60.86,60.67,60.74,146800.0,48.7394,48.7955,48.6431,48.6993,146800.0
2007-03-13 10:35:00,60.74,60.8,60.65,60.67,442200.0,48.6993,48.7474,48.6271,48.6431,442200.0
2007-03-13 10:40:00,60.68,60.77,60.56,60.57,226800.0,48.6512,48.7233,48.555,48.563,226800.0
2007-03-13 10:45:00,60.57,60.59,60.5,60.5,124900.0,48.563,48.579,48.5068,48.5068,124900.0
2007-03-13 10:50:00,60.5,60.5,60.21,60.23,166400.0,48.5068,48.5068,48.2743,48.2904,166400.0
2007-03-13 10:55:00,60.23,60.25,60.14,60.22,162800.0,48.2904,48.3064,48.2182,48.2824,162800.0
2007-03-13 11:00:00,60.22,60.25,60.04,60.21,226900.0,48.2824,48.3064,48.138,48.2743,226900.0
2007-03-13 11:05:00,60.16,60.19,59.41,59.69,390700.0,48.2342,48.2583,47.6329,47.8574,390700.0
2007-03-13 11:10:00,59.67,60.16,59.67,59.85,421400.0,47.8414,48.2342,47.8414,47.9857,421400.0
2007-03-13 11:15:00,59.87,60.25,59.85,60.2,323000.0,48.0017,48.3064,47.9857,48.2663,323000.0
2007-03-13 11:20:00,60.2,60.6,60.15,60.38,247700.0,48.2663,48.587,48.2262,48.4106,247700.0
2007-03-13 11:25:00,60.38,60.58,60.27,60.5,168400.0,48.4106,48.571,48.3224,48.5068,168400.0
2007-03-13 11:30:00,60.52,60.89,60.52,60.7,142700.0,48.5229,48.8195,48.5229,48.6672,142700.0
2007-03-13 11:35:00,60.69,60.69,60.44,60.54,109200.0,48.6592,48.6592,48.4587,48.5389,109200.0
2007-03-13 11:40:00,60.54,60.54,60.48,60.51,46300.0,48.5389,48.5389,48.4908,48.5149,46300.0
2007-03-13 11:45:00,60.51,60.51,60.45,60.45,38400.0,48.5149,48.5149,48.4668,48.4668,38400.0
2007-03-13 11:50:00,60.46,60.77,60.45,60.73,138500.0,48.4748,48.7233,48.4668,48.6913,138500.0
2007-03-13 11:55:00,60.73,60.73,60.66,60.69,121700.0,48.6913,48.6913,48.6351,48.6592,121700.0
2007-03-13 12:00:00,60.69,60.69,60.63,60.66,88500.0,48.6592,48.6592,48.6111,48.6351,88500.0
2007-03-13 12:05:00,60.66,60.68,60.64,60.66,88700.0,48.6351,48.6512,48.6191,48.6351,88700.0
2007-03-13 12:10:00,60.66,60.68,60.55,60.55,62700.0,48.6351,48.6512,48.5469,48.5469,62700.0
2007-03-13 12:15:00,60.55,60.55,60.47,60.47,59900.0,48.5469,48.5469,48.4828,48.4828,59900.0
2007-03-13 12:20:00,60.47,60.47,60.27,60.3,98500.0,48.4828,48.4828,48.3224,48.3465,98500.0
2007-03-13 12:25:00,60.3,60.4,60.2,60.2,95900.0,48.3465,48.4267,48.2663,48.2663,95900.0
2007-03-13 12:30:00,60.2,60.34,60.02,60.28,146000.0,48.2663,48.3786,48.122,48.3305,146000.0
2007-03-13 12:35:00,60.27,60.43,60.23,60.35,86700.0,48.3224,48.4507,48.2904,48.3866,86700.0
2007-03-13 12:40:00,60.35,60.68,60.32,60.56,122200.0,48.3866,48.6512,48.3625,48.555,122200.0
2007-03-13 12:45:00,60.56,60.7,60.36,60.42,656500.0,48.555,48.6672,48.3946,48.4427,656500.0
2007-03-13 12:50:00,60.43,60.56,60.41,60.5,79000.0,48.4507,48.555,48.4347,48.5068,79000.0
2007-03-13 12:55:00,60.51,60.56,60.42,60.51,69600.0,48.5149,48.555,48.4427,48.5149,69600.0
2007-03-13 13:00:00,60.51,60.7,60.48,60.55,96300.0,48.5149,48.6672,48.4908,48.5469,96300.0
2007-03-13 13:05:00,60.55,60.57,60.35,60.43,61400.0,48.5469,48.563,48.3866,48.4507,61400.0
2007-03-13 13:10:00,60.45,60.6,60.42,60.57,78600.0,48.4668,48.587,48.4427,48.563,78600.0
2007-03-13 13:15:00,60.57,60.57,60.38,60.42,64200.0,48.563,48.563,48.4106,48.4427,64200.0
2007-03-13 13:20:00,60.42,60.43,60.03,60.1,238500.0,48.4427,48.4507,48.13,48.1861,238500.0
2007-03-13 13:25:00,60.09,60.11,59.86,59.98,260300.0,48.1781,48.1942,47.9937,48.0899,260300.0
2007-03-13 13:30:00,59.97,60.04,59.59,59.62,239400.0,48.0819,48.138,47.7772,47.8013,239400.0
2007-03-13 13:35:00,59.6,59.72,59.12,59.13,217400.0,47.7853,47.8815,47.4004,47.4084,217400.0
2007-03-13 13:40:00,59.13,59.3,58.72,58.92,159500.0,47.4084,47.5447,47.0797,47.2401,159500.0
2007-03-13 13:45:00,58.94,59.34,58.92,59.07,127300.0,47.2561,47.5768,47.2401,47.3603,127300.0
2007-03-13 13:50:00,59.09,59.49,59.06,59.48,96300.0,47.3764,47.6971,47.3523,47.689,96300.0
2007-03-13 13:55:00,59.49,59.58,59.32,59.46,134200.0,47.6971,47.7692,47.5608,47.673,134200.0
2007-03-13 14:00:00,59.46,59.58,59.24,59.42,92900.0,47.673,47.7692,47.4966,47.6409,92900.0
2007-03-13 14:05:00,59.43,59.43,59.0,59.0,143800.0,47.649,47.649,47.3042,47.3042,143800.0
2007-03-13 14:10:00,59.01,59.08,58.65,58.82,149300.0,47.3122,47.3683,47.0236,47.1599,149300.0
2007-03-13 14:15:00,58.8,59.05,58.76,58.96,99100.0,47.1438,47.3443,47.1118,47.2721,99100.0
2007-03-13 14:20:00,58.96,58.98,58.86,58.89,90500.0,47.2721,47.2882,47.1919,47.216,90500.0
2007-03-13 14:25:00,58.9,59.1,58.78,59.05,100200.0,47.224,47.3844,47.1278,47.3443,100200.0
2007-03-13 14:30:00,59.09,59.27,59.04,59.24,96400.0,47.3764,47.5207,47.3363,47.4966,96400.0
2007-03-13 14:35:00,59.25,59.35,59.21,59.31,56600.0,47.5046,47.5848,47.4726,47.5527,56600.0
2007-03-13 14:40:00,59.28,59.48,59.28,59.4,141400.0,47.5287,47.689,47.5287,47.6249,141400.0
2007-03-13 14:45:00,59.39,59.45,59.26,59.42,108000.0,47.6169,47.665,47.5127,47.6409,108000.0
2007-03-13 14:50:00,59.44,59.59,59.4,59.45,181700.0,47.657,47.7772,47.6249,47.665,181700.0
2007-03-13 14:55:00,59.44,59.45,59.14,59.19,212000.0,47.657,47.665,47.4164,47.4565,212000.0
2007-03-13 15:00:00,59.19,59.31,58.95,59.02,207700.0,47.4565,47.5527,47.2641,47.3202,207700.0
2007-03-13 15:05:00,59.02,59.11,58.94,59.01,107000.0,47.3202,47.3924,47.2561,47.3122,107000.0
2007-03-13 15:10:00,59.0,59.05,58.88,58.94,53800.0,47.3042,47.3443,47.208,47.2561,53800.0
2007-03-13 15:15:00,58.94,59.1,58.85,59.09,81800.0,47.2561,47.3844,47.1839,47.3764,81800.0
2007-03-13 15:20:00,59.1,59.3,59.09,59.24,151500.0,47.3844,47.5447,47.3764,47.4966,151500.0
2007-03-13 15:25:00,59.24,59.55,59.2,59.41,197200.0,47.4966,47.7452,47.4645,47.6329,197200.0
2007-03-13 15:30:00,59.41,59.55,59.4,59.49,201200.0,47.6329,47.7452,47.6249,47.6971,201200.0
2007-03-13 15:35:00,59.5,59.52,59.41,59.49,189900.0,47.7051,47.7211,47.6329,47.6971,189900.0
2007-03-13 15:40:00,59.49,59.53,59.34,59.35,432200.0,47.6971,47.7291,47.5768,47.5848,432200.0
2007-03-13 15:45:00,59.35,59.5,59.34,59.45,216400.0,47.5848,47.7051,47.5768,47.665,216400.0
2007-03-13 15:50:00,59.45,59.49,59.35,59.47,299900.0,47.665,47.6971,47.5848,47.681,299900.0
2007-03-13 15:55:00,59.47,59.58,59.45,59.55,430100.0,47.681,47.7692,47.665,47.7452,430100.0
2007-03-14 09:30:00,59.8,60.38,59.53,60.04,109500.0,47.9456,48.4106,47.7291,48.138,109500.0
2007-03-14 09:35:00,60.02,60.28,59.96,60.05,127400.0,48.122,48.3305,48.0739,48.1461,127400.0
2007-03-14 09:40:00,60.09,60.13,59.91,60.03,135700.0,48.1781,48.2102,48.0338,48.13,135700.0
2007-03-14 09:45:00,60.08,60.72,60.07,60.48,165700.0,48.1701,48.6832,48.1621,48.4908,165700.0
2007-03-14 09:50:00,60.49,60.65,60.28,60.35,128900.0,48.4988,48.6271,48.3305,48.3866,128900.0
2007-03-14 09:55:00,60.38,60.57,60.29,60.29,78900.0,48.4106,48.563,48.3385,48.3385,78900.0
2007-03-14 10:00:00,60.26,60.35,60.04,60.05,129600.0,48.3144,48.3866,48.138,48.1461,129600.0
2007-03-14 10:05:00,60.05,60.18,59.9,60.02,142900.0,48.1461,48.2503,48.0258,48.122,142900.0
2007-03-14 10:10:00,60.01,60.06,59.8,59.89,114500.0,48.114,48.1541,47.9456,48.0178,114500.0
2007-03-14 10:15:00,59.9,59.9,59.75,59.77,103400.0,48.0258,48.0258,47.9055,47.9216,103400.0
2007-03-14 10:20:00,59.77,59.77,59.55,59.55,152300.0,47.9216,47.9216,47.7452,47.7452,152300.0
2007-03-14 10:25:00,59.55,59.85,59.44,59.68,157600.0,47.7452,47.9857,47.657,47.8494,157600.0
2007-03-14 10:30:00,59.68,60.09,59.62,59.78,96900.0,47.8494,48.1781,47.8013,47.9296,96900.0
2007-03-14 10:35:00,59.78,59.97,59.7,59.96,96800.0,47.9296,48.0819,47.8654,48.0739,96800.0
2007-03-14 10:40:00,59.96,60.08,59.84,59.89,45700.0,48.0739,48.1701,47.9777,48.0178,45700.0
2007-03-14 10:45:00,59.87,59.88,59.55,59.86,176600.0,48.0017,48.0098,47.7452,47.9937,176600.0
2007-03-14 10:50:00,59.86,59.95,59.83,59.92,55600.0,47.9937,48.0659,47.9697,48.0418,55600.0
2007-03-14 10:55:00,59.94,59.94,59.68,59.68,59400.0,48.0579,48.0579,47.8494,47.8494,59400.0
2007-03-14 11:00:00,59.68,59.7,59.34,59.63,154400.0,47.8494,47.8654,47.5768,47.8093,154400.0
2007-03-14 11:05:00,59.65,59.75,59.62,59.66,53400.0,47.8253,47.9055,47.8013,47.8334,53400.0
2007-03-14 11:10:00,59.65,59.66,59.56,59.61,45200.0,47.8253,47.8334,47.7532,47.7933,45200.0
2007-03-14 11:15:00,59.62,59.75,59.61,59.67,46300.0,47.8013,47.9055,47.7933,47.8414,46300.0
2007-03-14 11:20:00,59.67,59.77,59.65,59.67,65700.0,47.8414,47.9216,47.8253,47.8414,65700.0
2007-03-14 11:25:00,59.65,59.69,59.6,59.69,34000.0,47.8253,47.8574,47.7853,47.8574,34000.0
2007-03-14 11:30:00,59.69,59.69,59.5,59.59,48100.0,47.8574,47.8574,47.7051,47.7772,48100.0
2007-03-14 11:35:00,59.58,59.68,59.51,59.65,55100.0,47.7692,47.8494,47.7131,47.8253,55100.0
2007-03-14 11:40:00,59.66,59.69,59.55,59.65,63600.0,47.8334,47.8574,47.7452,47.8253,63600.0
2007-03-14 11:45:00,59.65,59.71,59.5,59.5,77700.0,47.8253,47.8734,47.7051,47.7051,77700.0
2007-03-14 11:50:00,59.51,59.62,59.5,59.62,47500.0,47.7131,47.8013,47.7051,47.8013,47500.0
2007-03-14 11:55:00,59.62,59.62,59.5,59.51,30800.0,47.8013,47.8013,47.7051,47.7131,30800.0
2007-03-14 12:00:00,59.52,59.53,59.32,59.39,64000.0,47.7211,47.7291,47.5608,47.6169,64000.0
2007-03-14 12:05:00,59.38,59.58,59.37,59.53,78600.0,47.6089,47.7692,47.6008,47.7291,78600.0
2007-03-14 12:10:00,59.54,59.58,59.24,59.24,130000.0,47.7371,47.7692,47.4966,47.4966,130000.0
2007-03-14 12:15:00,59.24,59.43,59.07,59.29,160600.0,47.4966,47.649,47.3603,47.5367,160600.0
2007-03-14 12:20:00,59.29,59.33,59.08,59.14,58500.0,47.5367,47.5688,47.3683,47.4164,58500.0
2007-03-14 12:25:00,59.15,59.3,59.09,59.15,49400.0,47.4245,47.5447,47.3764,47.4245,49400.0
2007-03-14 12:30:00,59.15,59.32,59.13,59.26,64600.0,47.4245,47.5608,47.4084,47.5127,64600.0
2007-03-14 12:35:00,59.27,59.41,59.27,59.39,54200.0,47.5207,47.6329,47.5207,47.6169,54200.0
2007-03-14 12:40:00,59.37,59.38,59.22,59.28,34800.0,47.6008,47.6089,47.4806,47.5287,34800.0
2007-03-14 12:45:00,59.3,59.3,59.19,59.19,34000.0,47.5447,47.5447,47.4565,47.4565,34000.0
2007-03-14 12:50:00,59.19,59.19,59.02,59.08,82900.0,47.4565,47.4565,47.3202,47.3683,82900.0
2007-03-14 12:55:00,59.09,59.17,59.01,59.08,64500.0,47.3764,47.4405,47.3122,47.3683,64500.0
2007-03-14 13:00:00,59.07,59.27,59.07,59.23,64000.0,47.3603,47.5207,47.3603,47.4886,64000.0
2007-03-14 13:05:00,59.23,59.44,59.22,59.33,81800.0,47.4886,47.657,47.4806,47.5688,81800.0
2007-03-14 13:10:00,59.33,59.42,59.25,59.31,91100.0,47.5688,47.6409,47.5046,47.5527,91100.0
2007-03-14 13:15:00,59.32,59.35,59.19,59.22,69600.0,47.5608,47.5848,47.4565,47.4806,69600.0
2007-03-14 13:20:00,59.23,59.33,59.22,59.31,64300.0,47.4886,47.5688,47.4806,47.5527,64300.0
2007-03-14 13:25:00,59.29,59.5,59.28,59.41,117500.0,47.5367,47.7051,47.5287,47.6329,117500.0
2007-03-14 13:30:00,59.43,59.59,59.33,59.58,101600.0,47.649,47.7772,47.5688,47.7692,101600.0
2007-03-14 13:35:00,59.6,59.83,59.56,59.74,71300.0,47.7853,47.9697,47.7532,47.8975,71300.0
2007-03-14 13:40:00,59.74,60.08,59.74,59.96,75300.0,47.8975,48.1701,47.8975,48.0739,75300.0
2007-03-14 13:45:00,59.95,59.96,59.7,59.73,82900.0,48.0659,48.0739,47.8654,47.8895,82900.0
2007-03-14 13:50:00,59.73,59.75,59.62,59.63,45700.0,47.8895,47.9055,47.8013,47.8093,45700.0
2007-03-14 13:55:00,59.63,59.82,59.62,59.72,58200.0,47.8093,47.9616,47.8013,47.8815,58200.0
2007-03-14 14:00:00,59.73,59.8,59.53,59.57,50900.0,47.8895,47.9456,47.7291,47.7612,50900.0
2007-03-14 14:05:00,59.59,59.8,59.59,59.78,49300.0,47.7772,47.9456,47.7772,47.9296,49300.0
2007-03-14 14:10:00,59.78,59.97,59.76,59.77,55300.0,47.9296,48.0819,47.9135,47.9216,55300.0
2007-03-14 14:15:00,59.76,59.9,59.76,59.89,42000.0,47.9135,48.0258,47.9135,48.0178,42000.0
2007-03-14 14:20:00,59.89,60.03,59.89,59.99,73000.0,48.0178,48.13,48.0178,48.0979,73000.0
2007-03-14 14:25:00,60.0,60.11,59.98,60.1,35000.0,48.106,48.1942,48.0899,48.1861,35000.0
2007-03-14 14:30:00,60.12,60.25,60.07,60.13,57900.0,48.2022,48.3064,48.1621,48.2102,57900.0
2007-03-14 14:35:00,60.12,60.22,60.03,60.18,71900.0,48.2022,48.2824,48.13,48.2503,71900.0
2007-03-14 14:40:00,60.2,60.3,59.76,60.09,365900.0,48.2663,48.3465,47.9135,48.1781,365900.0
2007-03-14 14:45:00,60.11,60.32,60.09,60.17,148800.0,48.1942,48.3625,48.1781,48.2423,148800.0
2007-03-14 14:50:00,60.19,60.32,60.01,60.24,74600.0,48.2583,48.3625,48.114,48.2984,74600.0
2007-03-14 14:55:00,60.26,60.26,60.17,60.23,40900.0,48.3144,48.3144,48.2423,48.2904,40900.0
2007-03-14 15:00:00,60.26,60.32,60.13,60.13,49200.0,48.3144,48.3625,48.2102,48.2102,49200.0
2007-03-14 15:05:00,60.13,60.28,60.13,60.2,45800.0,48.2102,48.3305,48.2102,48.2663,45800.0
2007-03-14 15:10:00,60.21,60.24,60.13,60.19,58100.0,48.2743,48.2984,48.2102,48.2583,58100.0
2007-03-14 15:15:00,60.19,60.31,60.17,60.28,187700.0,48.2583,48.3545,48.2423,48.3305,187700.0
2007-03-14 15:20:00,60.28,60.32,60.26,60.28,116900.0,48.3305,48.3625,48.3144,48.3305,116900.0
2007-03-14 15:25:00,60.27,60.4,60.24,60.36,59600.0,48.3224,48.4267,48.2984,48.3946,59600.0
2007-03-14 15:30:00,60.35,60.35,60.14,60.19,50400.0,48.3866,48.3866,48.2182,48.2583,50400.0
2007-03-14 15:35:00,60.18,60.26,60.14,60.18,45500.0,48.2503,48.3144,48.2182,48.2503,45500.0
2007-03-14 15:40:00,60.19,60.22,60.08,60.2,49800.0,48.2583,48.2824,48.1701,48.2663,49800.0
2007-03-14 15:45:00,60.21,60.26,60.19,60.23,50400.0,48.2743,48.3144,48.2583,48.2904,50400.0
2007-03-14 15:50:00,60.24,60.27,60.19,60.21,61700.0,48.2984,48.3224,48.2583,48.2743,61700.0
2007-03-14 15:55:00,60.21,60.25,60.19,60.25,82600.0,48.2743,48.3064,48.2583,48.3064,82600.0
2007-03-15 09:30:00,60.4,61.1,60.34,61.0,127800.0,48.4267,48.9879,48.3786,48.9077,127800.0
2007-03-15 09:35:00,61.03,61.32,60.83,60.88,58400.0,48.9318,49.1643,48.7714,48.8115,58400.0
2007-03-15 09:40:00,60.87,60.88,60.61,60.84,27400.0,48.8035,48.8115,48.595,48.7794,27400.0
2007-03-15 09:45:00,60.85,61.22,60.72,61.19,90500.0,48.7875,49.0841,48.6832,49.0601,90500.0
2007-03-15 09:50:00,61.19,61.29,61.19,61.27,71300.0,49.0601,49.1402,49.0601,49.1242,71300.0
2007-03-15 09:55:00,61.27,61.6,61.18,61.42,64400.0,49.1242,49.3888,49.052,49.2445,64400.0
2007-03-15 10:00:00,61.43,61.68,61.38,61.58,45100.0,49.2525,49.4529,49.2124,49.3728,45100.0
2007-03-15 10:05:00,61.58,61.59,61.41,61.44,52700.0,49.3728,49.3808,49.2365,49.2605,52700.0
2007-03-15 10:10:00,61.44,61.45,61.34,61.39,46900.0,49.2605,49.2685,49.1803,49.2204,46900.0
2007-03-15 10:15:00,61.41,61.45,61.39,61.44,31300.0,49.2365,49.2685,49.2204,49.2605,31300.0
2007-03-15 10:20:00,61.42,61.49,61.41,61.43,39900.0,49.2445,49.3006,49.2365,49.2525,39900.0
2007-03-15 10:25:00,61.45,61.51,61.43,61.5,43400.0,49.2685,49.3166,49.2525,49.3086,43400.0
2007-03-15 10:30:00,61.49,61.69,61.49,61.69,92500.0,49.3006,49.4609,49.3006,49.4609,92500.0
2007-03-15 10:35:00,61.68,61.81,61.67,61.76,58200.0,49.4529,49.5572,49.4449,49.5171,58200.0
2007-03-15 10:40:00,61.76,61.82,61.74,61.82,37100.0,49.5171,49.5652,49.501,49.5652,37100.0
2007-03-15 10:45:00,61.82,61.85,61.74,61.81,53400.0,49.5652,49.5892,49.501,49.5572,53400.0
2007-03-15 10:50:00,61.82,62.03,61.82,61.91,92800.0,49.5652,49.7335,49.5652,49.6373,92800.0
2007-03-15 10:55:00,61.91,61.91,61.78,61.79,56600.0,49.6373,49.6373,49.5331,49.5411,56600.0
2007-03-15 11:00:00,61.79,61.8,61.76,61.78,144000.0,49.5411,49.5491,49.5171,49.5331,144000.0
2007-03-15 11:05:00,61.77,61.79,61.75,61.76,61400.0,49.5251,49.5411,49.5091,49.5171,61400.0
2007-03-15 11:10:00,61.76,61.88,61.76,61.76,47000.0,49.5171,49.6133,49.5171,49.5171,47000.0
2007-03-15 11:15:00,61.77,61.77,61.71,61.75,71000.0,49.5251,49.5251,49.477,49.5091,71000.0
2007-03-15 11:20:00,61.75,61.96,61.75,61.88,49700.0,49.5091,49.6774,49.5091,49.6133,49700.0
2007-03-15 11:25:00,61.88,62.0,61.87,61.95,50900.0,49.6133,49.7095,49.6053,49.6694,50900.0
2007-03-15 11:30:00,61.96,61.98,61.94,61.94,21100.0,49.6774,49.6935,49.6614,49.6614,21100.0
2007-03-15 11:35:00,61.94,61.94,61.87,61.88,36000.0,49.6614,49.6614,49.6053,49.6133,36000.0
2007-03-15 11:40:00,61.87,61.89,61.86,61.88,27000.0,49.6053,49.6213,49.5972,49.6133,27000.0
2007-03-15 11:45:00,61.87,61.9,61.86,61.87,81200.0,49.6053,49.6293,49.5972,49.6053,81200.0
2007-03-15 11:50:00,61.87,61.93,61.86,61.91,51900.0,49.6053,49.6534,49.5972,49.6373,51900.0
2007-03-15 11:55:00,61.9,61.9,61.81,61.88,52100.0,49.6293,49.6293,49.5572,49.6133,52100.0
2007-03-15 12:00:00,61.89,62.04,61.86,62.0,68100.0,49.6213,49.7416,49.5972,49.7095,68100.0
2007-03-15 12:05:00,62.0,62.2,61.99,62.1,56500.0,49.7095,49.8698,49.7015,49.7897,56500.0
2007-03-15 12:10:00,62.1,62.18,62.07,62.18,77500.0,49.7897,49.8538,49.7656,49.8538,77500.0
2007-03-15 12:15:00,62.18,62.4,61.95,62.32,146300.0,49.8538,50.0302,49.6694,49.9661,146300.0
2007-03-15 12:20:00,62.3,62.41,62.3,62.38,79800.0,49.95,50.0382,49.95,50.0142,79800.0
2007-03-15 12:25:00,62.39,62.46,62.37,62.38,58200.0,50.0222,50.0783,50.0061,50.0142,58200.0
2007-03-15 12:30:00,62.37,62.47,62.37,62.46,43900.0,50.0061,50.0863,50.0061,50.0783,43900.0
2007-03-15 12:35:00,62.46,62.48,62.4,62.43,24900.0,50.0783,50.0943,50.0302,50.0543,24900.0
2007-03-15 12:40:00,62.42,62.44,62.4,62.4,26200.0,50.0462,50.0623,50.0302,50.0302,26200.0
2007-03-15 12:45:00,62.4,62.55,62.4,62.55,68100.0,50.0302,50.1505,50.0302,50.1505,68100.0
2007-03-15 12:50:00,62.55,62.78,62.54,62.74,128000.0,50.1505,50.3349,50.1424,50.3028,128000.0
2007-03-15 12:55:00,62.75,62.84,62.72,62.78,98900.0,50.3108,50.383,50.2868,50.3349,98900.0
2007-03-15 13:00:00,62.77,62.78,62.7,62.75,77600.0,50.3269,50.3349,50.2707,50.3108,77600.0
2007-03-15 13:05:00,62.75,62.97,62.75,62.96,107200.0,50.3108,50.4872,50.3108,50.4792,107200.0
2007-03-15 13:10:00,62.95,63.02,62.81,62.82,117200.0,50.4712,50.5273,50.3589,50.3669,117200.0
2007-03-15 13:15:00,62.81,62.93,62.81,62.85,67600.0,50.3589,50.4551,50.3589,50.391,67600.0
2007-03-15 13:20:00,62.85,62.9,62.83,62.87,51700.0,50.391,50.4311,50.375,50.407,51700.0
2007-03-15 13:25:00,62.88,62.91,62.86,62.91,28800.0,50.415,50.4391,50.399,50.4391,28800.0
2007-03-15 13:30:00,62.91,62.98,62.83,62.9,94100.0,50.4391,50.4952,50.375,50.4311,94100.0
2007-03-15 13:35:00,62.9,62.9,62.68,62.79,88000.0,50.4311,50.4311,50.2547,50.3429,88000.0
2007-03-15 13:40:00,62.77,62.92,62.74,62.84,94000.0,50.3269,50.4471,50.3028,50.383,94000.0
2007-03-15 13:45:00,62.84,62.88,62.82,62.86,47900.0,50.383,50.415,50.3669,50.399,47900.0
2007-03-15 13:50:00,62.85,63.16,62.85,63.05,73100.0,50.391,50.6395,50.391,50.5513,73100.0
2007-03-15 13:55:00,63.05,63.27,63.04,63.18,135400.0,50.5513,50.7277,50.5433,50.6556,135400.0
2007-03-15 14:00:00,63.18,63.36,63.15,63.35,100900.0,50.6556,50.7999,50.6315,50.7919,100900.0
2007-03-15 14:05:00,63.33,63.42,63.27,63.4,68400.0,50.7758,50.848,50.7277,50.832,68400.0
2007-03-15 14:10:00,63.39,63.41,63.3,63.37,88100.0,50.8239,50.84,50.7518,50.8079,88100.0
2007-03-15 14:15:00,63.38,63.53,63.33,63.51,111300.0,50.8159,50.9362,50.7758,50.9202,111300.0
2007-03-15 14:20:00,63.52,63.65,63.49,63.61,84100.0,50.9282,51.0324,50.9041,51.0003,84100.0
2007-03-15 14:25:00,63.6,63.96,63.6,63.95,112700.0,50.9923,51.281,50.9923,51.2729,112700.0
2007-03-15 14:30:00,63.95,64.08,63.88,63.98,164500.0,51.2729,51.3772,51.2168,51.297,164500.0
2007-03-15 14:35:00,63.97,64.29,63.97,64.02,153500.0,51.289,51.5455,51.289,51.3291,153500.0
2007-03-15 14:40:00,64.01,64.2,63.94,63.97,345400.0,51.321,51.4734,51.2649,51.289,345400.0
2007-03-15 14:45:00,63.97,63.99,63.85,63.94,65500.0,51.289,51.305,51.1928,51.2649,65500.0
2007-03-15 14:50:00,63.94,63.95,63.71,63.75,73200.0,51.2649,51.2729,51.0805,51.1126,73200.0
2007-03-15 14:55:00,63.74,63.88,63.74,63.76,52200.0,51.1046,51.2168,51.1046,51.1206,52200.0
2007-03-15 15:00:00,63.78,63.97,63.69,63.93,59100.0,51.1366,51.289,51.0645,51.2569,59100.0
2007-03-15 15:05:00,63.94,64.1,63.87,63.87,98000.0,51.2649,51.3932,51.2088,51.2088,98000.0
2007-03-15 15:10:00,63.86,63.91,63.75,63.91,74000.0,51.2008,51.2409,51.1126,51.2409,74000.0
2007-03-15 15:15:00,63.9,63.9,63.85,63.85,31300.0,51.2328,51.2328,51.1928,51.1928,31300.0
2007-03-15 15:20:00,63.85,63.86,63.8,63.8,31100.0,51.1928,51.2008,51.1527,51.1527,31100.0
2007-03-15 15:25:00,63.8,63.81,63.65,63.68,123400.0,51.1527,51.1607,51.0324,51.0565,123400.0
2007-03-15 15:30:00,63.67,63.69,63.6,63.66,88600.0,51.0484,51.0645,50.9923,51.0404,88600.0
2007-03-15 15:35:00,63.66,63.74,63.64,63.69,105800.0,51.0404,51.1046,51.0244,51.0645,105800.0
2007-03-15 15:40:00,63.68,63.7,63.44,63.47,105600.0,51.0565,51.0725,50.864,50.8881,105600.0
2007-03-15 15:45:00,63.47,63.56,63.47,63.52,196100.0,50.8881,50.9602,50.8881,50.9282,196100.0
2007-03-15 15:50:00,63.52,63.54,63.44,63.52,223200.0,50.9282,50.9442,50.864,50.9282,223200.0
2007-03-15 15:55:00,63.52,63.55,63.46,63.51,209300.0,50.9282,50.9522,50.8801,50.9202,209300.0
2007-03-16 09:30:00,64.29,64.51,64.26,64.4,12600.0,51.5455,51.7219,51.5215,51.6337,12600.0
2007-03-16 09:35:00,64.35,68.02,64.32,64.96,650200.0,51.5936,54.5361,51.5696,52.0827,650200.0
2007-03-16 09:40:00,64.97,65.17,64.7,64.75,186200.0,52.0907,52.2511,51.8743,51.9144,186200.0
2007-03-16 09:45:00,64.75,64.75,64.54,64.66,244000.0,51.9144,51.9144,51.746,51.8422,244000.0
2007-03-16 09:50:00,64.7,64.75,64.59,64.68,72600.0,51.8743,51.9144,51.7861,51.8582,72600.0
2007-03-16 09:55:00,64.7,64.76,64.68,64.75,46700.0,51.8743,51.9224,51.8582,51.9144,46700.0
2007-03-16 10:00:00,64.74,64.77,64.68,64.7,61700.0,51.9063,51.9304,51.8582,51.8743,61700.0
2007-03-16 10:05:00,64.7,64.72,64.66,64.7,56400.0,51.8743,51.8903,51.8422,51.8743,56400.0
2007-03-16 10:10:00,64.69,64.9,64.69,64.9,53600.0,51.8662,52.0346,51.8662,52.0346,53600.0
2007-03-16 10:15:00,64.9,65.28,64.9,65.04,139900.0,52.0346,52.3393,52.0346,52.1469,139900.0
2007-03-16 10:20:00,65.03,65.06,64.77,64.87,88400.0,52.1388,52.1629,51.9304,52.0106,88400.0
2007-03-16 10:25:00,64.87,64.87,64.59,64.63,97400.0,52.0106,52.0106,51.7861,51.8181,97400.0
2007-03-16 10:30:00,64.6,64.75,64.52,64.72,91800.0,51.7941,51.9144,51.7299,51.8903,91800.0
2007-03-16 10:35:00,64.72,64.91,64.72,64.85,91400.0,51.8903,52.0426,51.8903,51.9945,91400.0
2007-03-16 10:40:00,64.89,64.89,64.64,64.67,89600.0,52.0266,52.0266,51.8262,51.8502,89600.0
2007-03-16 10:45:00,64.67,64.72,64.57,64.57,71600.0,51.8502,51.8903,51.77,51.77,71600.0
2007-03-16 10:50:00,64.55,64.62,64.55,64.57,58000.0,51.754,51.8101,51.754,51.77,58000.0
2007-03-16 10:55:00,64.57,64.72,64.37,64.61,188500.0,51.77,51.8903,51.6097,51.8021,188500.0
2007-03-16 11:00:00,64.61,64.72,64.61,64.7,44100.0,51.8021,51.8903,51.8021,51.8743,44100.0
2007-03-16 11:05:00,64.71,64.76,64.66,64.68,65000.0,51.8823,51.9224,51.8422,51.8582,65000.0
2007-03-16 11:10:00,64.68,64.71,64.63,64.66,78700.0,51.8582,51.8823,51.8181,51.8422,78700.0
2007-03-16 11:15:00,64.65,64.75,64.63,64.64,49000.0,51.8342,51.9144,51.8181,51.8262,49000.0
2007-03-16 11:20:00,64.65,64.71,64.64,64.67,60600.0,51.8342,51.8823,51.8262,51.8502,60600.0
2007-03-16 11:25:00,64.66,64.7,64.61,64.64,88100.0,51.8422,51.8743,51.8021,51.8262,88100.0
2007-03-16 11:30:00,64.64,64.66,64.22,64.22,119900.0,51.8262,51.8422,51.4894,51.4894,119900.0
2007-03-16 11:35:00,64.22,64.43,63.78,64.01,253300.0,51.4894,51.6578,51.1366,51.321,253300.0
2007-03-16 11:40:00,64.06,64.12,63.82,63.98,105300.0,51.3611,51.4092,51.1687,51.297,105300.0
2007-03-16 11:45:00,63.97,64.09,63.96,64.08,62500.0,51.289,51.3852,51.281,51.3772,62500.0
2007-03-16 11:50:00,64.07,64.24,64.06,64.08,58900.0,51.3691,51.5054,51.3611,51.3772,58900.0
2007-03-16 11:55:00,64.08,64.2,64.07,64.15,47000.0,51.3772,51.4734,51.3691,51.4333,47000.0
2007-03-16 12:00:00,64.15,64.15,63.95,63.96,55000.0,51.4333,51.4333,51.2729,51.281,55000.0
2007-03-16 12:05:00,63.96,64.1,63.96,63.99,65600.0,51.281,51.3932,51.281,51.305,65600.0
2007-03-16 12:10:00,64.0,64.0,63.95,63.99,53300.0,51.313,51.313,51.2729,51.305,53300.0
2007-03-16 12:15:00,63.99,64.0,63.97,63.98,20800.0,51.305,51.313,51.289,51.297,20800.0
2007-03-16 12:20:00,63.98,64.0,63.95,63.96,23400.0,51.297,51.313,51.2729,51.281,23400.0
2007-03-16 12:25:00,63.96,63.98,63.9,63.97,23800.0,51.281,51.297,51.2328,51.289,23800.0
2007-03-16 12:30:00,63.96,63.98,63.94,63.96,33200.0,51.281,51.297,51.2649,51.281,33200.0
2007-03-16 12:35:00,63.96,63.99,63.95,63.96,17800.0,51.281,51.305,51.2729,51.281,17800.0
2007-03-16 12:40:00,63.95,63.99,63.94,63.97,16100.0,51.2729,51.305,51.2649,51.289,16100.0
2007-03-16 12:45:00,63.97,63.97,63.93,63.93,18300.0,51.289,51.289,51.2569,51.2569,18300.0
2007-03-16 12:50:00,63.93,63.94,63.76,63.86,31300.0,51.2569,51.2649,51.1206,51.2008,31300.0
2007-03-16 12:55:00,63.85,63.89,63.8,63.84,22900.0,51.1928,51.2248,51.1527,51.1847,22900.0
2007-03-16 13:00:00,63.84,63.96,63.83,63.89,46200.0,51.1847,51.281,51.1767,51.2248,46200.0
2007-03-16 13:05:00,63.89,63.9,63.89,63.89,9500.0,51.2248,51.2328,51.2248,51.2248,9500.0
2007-03-16 13:10:00,63.9,63.9,63.82,63.87,53900.0,51.2328,51.2328,51.1687,51.2088,53900.0
2007-03-16 13:15:00,63.87,63.91,63.83,63.9,24800.0,51.2088,51.2409,51.1767,51.2328,24800.0
2007-03-16 13:20:00,63.9,63.97,63.87,63.96,49500.0,51.2328,51.289,51.2088,51.281,49500.0
2007-03-16 13:25:00,63.96,63.98,63.94,63.96,12400.0,51.281,51.297,51.2649,51.281,12400.0
2007-03-16 13:30:00,63.96,64.03,63.95,63.97,19400.0,51.281,51.3371,51.2729,51.289,19400.0
2007-03-16 13:35:00,63.97,64.05,63.97,64.0,76600.0,51.289,51.3531,51.289,51.313,76600.0
2007-03-16 13:40:00,64.0,64.01,63.98,63.99,19500.0,51.313,51.321,51.297,51.305,19500.0
2007-03-16 13:45:00,63.99,64.01,63.98,63.99,25300.0,51.305,51.321,51.297,51.305,25300.0
2007-03-16 13:50:00,63.99,64.0,63.98,63.99,26200.0,51.305,51.313,51.297,51.305,26200.0
2007-03-16 13:55:00,63.99,64.0,63.98,63.98,38900.0,51.305,51.313,51.297,51.297,38900.0
2007-03-16 14:00:00,63.99,64.0,63.98,63.99,37700.0,51.305,51.313,51.297,51.305,37700.0
2007-03-16 14:05:00,63.99,63.99,63.9,63.9,63700.0,51.305,51.305,51.2328,51.2328,63700.0
2007-03-16 14:10:00,63.9,63.9,63.73,63.75,49800.0,51.2328,51.2328,51.0965,51.1126,49800.0
2007-03-16 14:15:00,63.75,63.75,63.6,63.66,21600.0,51.1126,51.1126,50.9923,51.0404,21600.0
2007-03-16 14:20:00,63.66,63.68,63.6,63.65,28500.0,51.0404,51.0565,50.9923,51.0324,28500.0
2007-03-16 14:25:00,63.65,63.71,63.63,63.68,44100.0,51.0324,51.0805,51.0164,51.0565,44100.0
2007-03-16 14:30:00,63.67,63.7,63.52,63.53,46300.0,51.0484,51.0725,50.9282,50.9362,46300.0
2007-03-16 14:35:00,63.52,63.58,63.5,63.54,40600.0,50.9282,50.9763,50.9121,50.9442,40600.0
2007-03-16 14:40:00,63.54,63.55,63.4,63.41,40900.0,50.9442,50.9522,50.832,50.84,40900.0
2007-03-16 14:45:00,63.41,63.43,63.33,63.42,40500.0,50.84,50.856,50.7758,50.848,40500.0
2007-03-16 14:50:00,63.42,63.43,63.3,63.32,46000.0,50.848,50.856,50.7518,50.7678,46000.0
2007-03-16 14:55:00,63.32,63.4,63.31,63.38,42900.0,50.7678,50.832,50.7598,50.8159,42900.0
2007-03-16 15:00:00,63.38,63.39,63.23,63.23,44100.0,50.8159,50.8239,50.6957,50.6957,44100.0
2007-03-16 15:05:00,63.24,63.35,63.23,63.3,64800.0,50.7037,50.7919,50.6957,50.7518,64800.0
2007-03-16 15:10:00,63.3,63.3,63.24,63.25,59800.0,50.7518,50.7518,50.7037,50.7117,59800.0
2007-03-16 15:15:00,63.25,63.25,63.08,63.08,55800.0,50.7117,50.7117,50.5754,50.5754,55800.0
2007-03-16 15:20:00,63.08,63.13,63.05,63.11,79600.0,50.5754,50.6155,50.5513,50.5995,79600.0
2007-03-16 15:25:00,63.11,63.21,63.02,63.2,66100.0,50.5995,50.6796,50.5273,50.6716,66100.0
2007-03-16 15:30:00,63.2,63.33,63.16,63.18,56900.0,50.6716,50.7758,50.6395,50.6556,56900.0
2007-03-16 15:35:00,63.19,63.33,63.17,63.28,57700.0,50.6636,50.7758,50.6476,50.7358,57700.0
2007-03-16 15:40:00,63.28,63.36,63.22,63.22,74200.0,50.7358,50.7999,50.6876,50.6876,74200.0
2007-03-16 15:45:00,63.23,63.25,63.14,63.17,55000.0,50.6957,50.7117,50.6235,50.6476,55000.0
2007-03-16 15:50:00,63.18,63.23,63.16,63.16,49200.0,50.6556,50.6957,50.6395,50.6395,49200.0
2007-03-16 15:55:00,63.16,63.2,63.05,63.11,98000.0,50.6395,50.6716,50.5513,50.5995,98000.0
2007-03-19 09:30:00,64.27,64.33,64.06,64.11,98700.0,51.5295,51.5776,51.3611,51.4012,98700.0
2007-03-19 09:35:00,64.11,64.12,63.8,63.88,41200.0,51.4012,51.4092,51.1527,51.2168,41200.0
2007-03-19 09:40:00,63.89,64.05,63.83,63.92,40100.0,51.2248,51.3531,51.1767,51.2489,40100.0
2007-03-19 09:45:00,63.95,63.97,63.83,63.87,59600.0,51.2729,51.289,51.1767,51.2088,59600.0
2007-03-19 09:50:00,63.87,63.93,63.81,63.86,29300.0,51.2088,51.2569,51.1607,51.2008,29300.0
2007-03-19 09:55:00,63.86,63.86,63.65,63.7,32000.0,51.2008,51.2008,51.0324,51.0725,32000.0
2007-03-19 10:00:00,63.71,63.76,63.6,63.6,27400.0,51.0805,51.1206,50.9923,50.9923,27400.0
2007-03-19 10:05:00,63.59,63.6,63.42,63.42,60000.0,50.9843,50.9923,50.848,50.848,60000.0
2007-03-19 10:10:00,63.42,63.45,63.24,63.4,231200.0,50.848,50.8721,50.7037,50.832,231200.0
2007-03-19 10:15:00,63.39,63.59,63.39,63.59,76600.0,50.8239,50.9843,50.8239,50.9843,76600.0
2007-03-19 10:20:00,63.6,63.84,63.59,63.84,29200.0,50.9923,51.1847,50.9843,51.1847,29200.0
2007-03-19 10:25:00,63.84,63.96,63.83,63.94,28900.0,51.1847,51.281,51.1767,51.2649,28900.0
2007-03-19 10:30:00,63.94,63.97,63.87,63.93,31700.0,51.2649,51.289,51.2088,51.2569,31700.0
2007-03-19 10:35:00,63.93,64.0,63.88,63.94,28100.0,51.2569,51.313,51.2168,51.2649,28100.0
2007-03-19 10:40:00,63.97,63.98,63.94,63.98,23400.0,51.289,51.297,51.2649,51.297,23400.0
2007-03-19 10:45:00,63.99,64.05,63.97,63.99,69600.0,51.305,51.3531,51.289,51.305,69600.0
2007-03-19 10:50:00,64.0,64.05,63.92,64.04,80900.0,51.313,51.3531,51.2489,51.3451,80900.0
2007-03-19 10:55:00,64.04,64.04,63.93,63.95,71100.0,51.3451,51.3451,51.2569,51.2729,71100.0
2007-03-19 11:00:00,63.94,64.03,63.93,64.0,131600.0,51.2649,51.3371,51.2569,51.313,131600.0
2007-03-19 11:05:00,64.0,64.0,63.94,63.98,33600.0,51.313,51.313,51.2649,51.297,33600.0
2007-03-19 11:10:00,63.99,64.03,63.99,64.03,63900.0,51.305,51.3371,51.305,51.3371,63900.0
2007-03-19 11:15:00,64.03,64.24,64.03,64.22,94200.0,51.3371,51.5054,51.3371,51.4894,94200.0
2007-03-19 11:20:00,64.22,64.25,64.16,64.24,77500.0,51.4894,51.5135,51.4413,51.5054,77500.0
2007-03-19 11:25:00,64.23,64.34,64.22,64.29,98300.0,51.4974,51.5856,51.4894,51.5455,98300.0
2007-03-19 11:30:00,64.27,64.35,64.25,64.26,89100.0,51.5295,51.5936,51.5135,51.5215,89100.0
2007-03-19 11:35:00,64.25,64.34,64.2,64.34,47500.0,51.5135,51.5856,51.4734,51.5856,47500.0
2007-03-19 11:40:00,64.34,64.6,64.33,64.49,61200.0,51.5856,51.7941,51.5776,51.7059,61200.0
2007-03-19 11:45:00,64.51,64.52,64.48,64.5,29600.0,51.7219,51.7299,51.6979,51.7139,29600.0
2007-03-19 11:50:00,64.5,64.64,64.49,64.6,215900.0,51.7139,51.8262,51.7059,51.7941,215900.0
2007-03-19 11:55:00,64.59,64.6,64.51,64.52,53800.0,51.7861,51.7941,51.7219,51.7299,53800.0
2007-03-19 12:00:00,64.5,64.5,64.43,64.48,141200.0,51.7139,51.7139,51.6578,51.6979,141200.0
2007-03-19 12:05:00,64.48,64.75,64.48,64.68,46300.0,51.6979,51.9144,51.6979,51.8582,46300.0
2007-03-19 12:10:00,64.68,64.77,64.64,64.77,44100.0,51.8582,51.9304,51.8262,51.9304,44100.0
2007-03-19 12:15:00,64.75,64.76,64.67,64.69,35000.0,51.9144,51.9224,51.8502,51.8662,35000.0
2007-03-19 12:20:00,64.69,64.7,64.57,64.6,19600.0,51.8662,51.8743,51.77,51.7941,19600.0
2007-03-19 12:25:00,64.6,64.6,64.53,64.53,15500.0,51.7941,51.7941,51.738,51.738,15500.0
2007-03-19 12:30:00,64.52,64.57,64.46,64.46,12200.0,51.7299,51.77,51.6818,51.6818,12200.0
2007-03-19 12:35:00,64.47,64.53,64.47,64.49,18300.0,51.6899,51.738,51.6899,51.7059,18300.0
2007-03-19 12:40:00,64.5,64.53,64.49,64.51,41700.0,51.7139,51.738,51.7059,51.7219,41700.0
2007-03-19 12:45:00,64.5,64.54,64.5,64.5,23700.0,51.7139,51.746,51.7139,51.7139,23700.0
2007-03-19 12:50:00,64.5,64.53,64.49,64.51,13800.0,51.7139,51.738,51.7059,51.7219,13800.0
2007-03-19 12:55:00,64.5,64.5,64.39,64.39,33700.0,51.7139,51.7139,51.6257,51.6257,33700.0
2007-03-19 13:00:00,64.38,64.39,64.28,64.3,22800.0,51.6177,51.6257,51.5375,51.5536,22800.0
2007-03-19 13:05:00,64.29,64.49,64.29,64.46,40900.0,51.5455,51.7059,51.5455,51.6818,40900.0
2007-03-19 13:10:00,64.49,64.49,64.41,64.46,11700.0,51.7059,51.7059,51.6418,51.6818,11700.0
2007-03-19 13:15:00,64.47,64.5,64.46,64.48,13800.0,51.6899,51.7139,51.6818,51.6979,13800.0
2007-03-19 13:20:00,64.5,64.5,64.46,64.5,18500.0,51.7139,51.7139,51.6818,51.7139,18500.0
2007-03-19 13:25:00,64.5,64.5,64.44,64.44,10800.0,51.7139,51.7139,51.6658,51.6658,10800.0
2007-03-19 13:30:00,64.47,64.48,64.44,64.45,7500.0,51.6899,51.6979,51.6658,51.6738,7500.0
2007-03-19 13:35:00,64.45,64.48,64.42,64.48,12400.0,51.6738,51.6979,51.6498,51.6979,12400.0
2007-03-19 13:40:00,64.48,64.5,64.46,64.47,13300.0,51.6979,51.7139,51.6818,51.6899,13300.0
2007-03-19 13:45:00,64.48,64.48,64.41,64.42,13000.0,51.6979,51.6979,51.6418,51.6498,13000.0
2007-03-19 13:50:00,64.42,64.44,64.36,64.38,14900.0,51.6498,51.6658,51.6017,51.6177,14900.0
2007-03-19 13:55:00,64.38,64.47,64.37,64.44,16000.0,51.6177,51.6899,51.6097,51.6658,16000.0
2007-03-19 14:00:00,64.43,64.47,64.39,64.4,25900.0,51.6578,51.6899,51.6257,51.6337,25900.0
2007-03-19 14:05:00,64.4,64.44,64.39,64.42,13800.0,51.6337,51.6658,51.6257,51.6498,13800.0
2007-03-19 14:10:00,64.43,64.46,64.41,64.46,15000.0,51.6578,51.6818,51.6418,51.6818,15000.0
2007-03-19 14:15:00,64.45,64.46,64.41,64.41,12600.0,51.6738,51.6818,51.6418,51.6418,12600.0
2007-03-19 14:20:00,64.41,64.45,64.37,64.38,14000.0,51.6418,51.6738,51.6097,51.6177,14000.0
2007-03-19 14:25:00,64.38,64.4,64.35,64.4,15200.0,51.6177,51.6337,51.5936,51.6337,15200.0
2007-03-19 14:30:00,64.38,64.4,64.33,64.33,21400.0,51.6177,51.6337,51.5776,51.5776,21400.0
2007-03-19 14:35:00,64.34,64.34,64.28,64.32,22000.0,51.5856,51.5856,51.5375,51.5696,22000.0
2007-03-19 14:40:00,64.32,64.32,64.24,64.24,25300.0,51.5696,51.5696,51.5054,51.5054,25300.0
2007-03-19 14:45:00,64.22,64.29,64.19,64.27,23600.0,51.4894,51.5455,51.4654,51.5295,23600.0
2007-03-19 14:50:00,64.27,64.29,64.25,64.26,17200.0,51.5295,51.5455,51.5135,51.5215,17200.0
2007-03-19 14:55:00,64.25,64.29,64.21,64.29,33100.0,51.5135,51.5455,51.4814,51.5455,33100.0
2007-03-19 15:00:00,64.29,64.3,64.27,64.3,27400.0,51.5455,51.5536,51.5295,51.5536,27400.0
2007-03-19 15:05:00,64.3,64.31,64.23,64.27,21700.0,51.5536,51.5616,51.4974,51.5295,21700.0
2007-03-19 15:10:00,64.27,64.33,64.25,64.3,22000.0,51.5295,51.5776,51.5135,51.5536,22000.0
2007-03-19 15:15:00,64.3,64.31,64.25,64.27,22900.0,51.5536,51.5616,51.5135,51.5295,22900.0
2007-03-19 15:20:00,64.27,64.3,64.25,64.26,19100.0,51.5295,51.5536,51.5135,51.5215,19100.0
2007-03-19 15:25:00,64.25,64.3,64.18,64.29,38300.0,51.5135,51.5536,51.4573,51.5455,38300.0
2007-03-19 15:30:00,64.29,64.3,64.25,64.28,66700.0,51.5455,51.5536,51.5135,51.5375,66700.0
2007-03-19 15:35:00,64.28,64.29,64.24,64.28,32000.0,51.5375,51.5455,51.5054,51.5375,32000.0
2007-03-19 15:40:00,64.29,64.32,64.28,64.31,59700.0,51.5455,51.5696,51.5375,51.5616,59700.0
2007-03-19 15:45:00,64.31,64.32,64.26,64.28,50700.0,51.5616,51.5696,51.5215,51.5375,50700.0
2007-03-19 15:50:00,64.28,64.3,64.24,64.27,75000.0,51.5375,51.5536,51.5054,51.5295,75000.0
2007-03-19 15:55:00,64.27,64.28,64.22,64.27,33000.0,51.5295,51.5375,51.4894,51.5295,33000.0
2007-03-20 09:30:00,63.98,64.22,63.98,64.05,34800.0,51.297,51.4894,51.297,51.3531,34800.0
2007-03-20 09:35:00,64.05,64.09,63.98,64.02,27800.0,51.3531,51.3852,51.297,51.3291,27800.0
2007-03-20 09:40:00,63.98,64.02,63.78,63.86,32400.0,51.297,51.3291,51.1366,51.2008,32400.0
2007-03-20 09:45:00,63.86,64.0,63.84,63.96,25800.0,51.2008,51.313,51.1847,51.281,25800.0
2007-03-20 09:50:00,63.96,64.05,63.95,63.99,36100.0,51.281,51.3531,51.2729,51.305,36100.0
2007-03-20 09:55:00,64.0,64.0,63.88,63.92,20400.0,51.313,51.313,51.2168,51.2489,20400.0
2007-03-20 10:00:00,63.92,63.98,63.87,63.96,75800.0,51.2489,51.297,51.2088,51.281,75800.0
2007-03-20 10:05:00,63.96,63.98,63.94,63.97,27200.0,51.281,51.297,51.2649,51.289,27200.0
2007-03-20 10:10:00,63.96,63.96,63.92,63.95,17600.0,51.281,51.281,51.2489,51.2729,17600.0
2007-03-20 10:15:00,63.96,63.97,63.95,63.96,17300.0,51.281,51.289,51.2729,51.281,17300.0
2007-03-20 10:20:00,63.95,63.98,63.91,63.95,20500.0,51.2729,51.297,51.2409,51.2729,20500.0
2007-03-20 10:25:00,63.96,63.97,63.95,63.95,19600.0,51.281,51.289,51.2729,51.2729,19600.0
2007-03-20 10:30:00,63.94,63.97,63.94,63.97,13500.0,51.2649,51.289,51.2649,51.289,13500.0
2007-03-20 10:35:00,63.97,64.15,63.97,64.12,37600.0,51.289,51.4333,51.289,51.4092,37600.0
2007-03-20 10:40:00,64.13,64.13,64.0,64.03,23300.0,51.4173,51.4173,51.313,51.3371,23300.0
2007-03-20 10:45:00,64.03,64.08,64.01,64.04,16400.0,51.3371,51.3772,51.321,51.3451,16400.0
2007-03-20 10:50:00,64.04,64.07,64.02,64.03,13200.0,51.3451,51.3691,51.3291,51.3371,13200.0
2007-03-20 10:55:00,64.03,64.07,64.03,64.05,11900.0,51.3371,51.3691,51.3371,51.3531,11900.0
2007-03-20 11:00:00,64.05,64.07,64.04,64.05,10400.0,51.3531,51.3691,51.3451,51.3531,10400.0
2007-03-20 11:05:00,64.05,64.1,64.04,64.09,16300.0,51.3531,51.3932,51.3451,51.3852,16300.0
2007-03-20 11:10:00,64.09,64.13,64.08,64.11,27000.0,51.3852,51.4173,51.3772,51.4012,27000.0
2007-03-20 11:15:00,64.1,64.1,64.05,64.08,23400.0,51.3932,51.3932,51.3531,51.3772,23400.0
2007-03-20 11:20:00,64.08,64.08,64.0,64.06,30500.0,51.3772,51.3772,51.313,51.3611,30500.0
2007-03-20 11:25:00,64.07,64.08,64.01,64.05,12100.0,51.3691,51.3772,51.321,51.3531,12100.0
2007-03-20 11:30:00,64.05,64.1,64.04,64.09,90500.0,51.3531,51.3932,51.3451,51.3852,90500.0
2007-03-20 11:35:00,64.1,64.15,64.09,64.13,152200.0,51.3932,51.4333,51.3852,51.4173,152200.0
2007-03-20 11:40:00,64.13,64.42,64.11,64.17,192700.0,51.4173,51.6498,51.4012,51.4493,192700.0
2007-03-20 11:45:00,64.15,64.25,64.13,64.24,34900.0,51.4333,51.5135,51.4173,51.5054,34900.0
2007-03-20 11:50:00,64.24,64.25,64.2,64.25,32000.0,51.5054,51.5135,51.4734,51.5135,32000.0
2007-03-20 11:55:00,64.25,64.28,64.22,64.27,26700.0,51.5135,51.5375,51.4894,51.5295,26700.0
2007-03-20 12:00:00,64.27,64.28,64.25,64.28,49200.0,51.5295,51.5375,51.5135,51.5375,49200.0
2007-03-20 12:05:00,64.28,64.28,64.24,64.26,50800.0,51.5375,51.5375,51.5054,51.5215,50800.0
2007-03-20 12:10:00,64.24,64.29,64.23,64.25,68500.0,51.5054,51.5455,51.4974,51.5135,68500.0
2007-03-20 12:15:00,64.25,64.25,64.2,64.2,16500.0,51.5135,51.5135,51.4734,51.4734,16500.0
2007-03-20 12:20:00,64.22,64.25,64.21,64.24,50500.0,51.4894,51.5135,51.4814,51.5054,50500.0
2007-03-20 12:25:00,64.23,64.3,64.23,64.28,60600.0,51.4974,51.5536,51.4974,51.5375,60600.0
2007-03-20 12:30:00,64.28,64.3,64.21,64.21,28500.0,51.5375,51.5536,51.4814,51.4814,28500.0
2007-03-20 12:35:00,64.2,64.3,64.19,64.25,39900.0,51.4734,51.5536,51.4654,51.5135,39900.0
2007-03-20 12:40:00,64.26,64.33,64.26,64.31,17600.0,51.5215,51.5776,51.5215,51.5616,17600.0
2007-03-20 12:45:00,64.33,64.33,64.27,64.33,10800.0,51.5776,51.5776,51.5295,51.5776,10800.0
2007-03-20 12:50:00,64.32,64.4,64.31,64.35,21500.0,51.5696,51.6337,51.5616,51.5936,21500.0
2007-03-20 12:55:00,64.38,64.4,64.35,64.4,17600.0,51.6177,51.6337,51.5936,51.6337,17600.0
2007-03-20 13:00:00,64.39,64.39,64.31,64.31,9800.0,51.6257,51.6257,51.5616,51.5616,9800.0
2007-03-20 13:05:00,64.3,64.35,64.3,64.3,12100.0,51.5536,51.5936,51.5536,51.5536,12100.0
2007-03-20 13:10:00,64.3,64.35,64.28,64.35,18700.0,51.5536,51.5936,51.5375,51.5936,18700.0
2007-03-20 13:15:00,64.34,64.39,64.34,64.38,9400.0,51.5856,51.6257,51.5856,51.6177,9400.0
2007-03-20 13:20:00,64.38,64.39,64.28,64.28,18300.0,51.6177,51.6257,51.5375,51.5375,18300.0
2007-03-20 13:25:00,64.28,64.3,64.27,64.3,10100.0,51.5375,51.5536,51.5295,51.5536,10100.0
2007-03-20 13:30:00,64.29,64.36,64.25,64.29,32300.0,51.5455,51.6017,51.5135,51.5455,32300.0
2007-03-20 13:35:00,64.3,64.4,64.3,64.33,24400.0,51.5536,51.6337,51.5536,51.5776,24400.0
2007-03-20 13:40:00,64.32,64.38,64.31,64.37,8900.0,51.5696,51.6177,51.5616,51.6097,8900.0
2007-03-20 13:45:00,64.37,64.42,64.28,64.34,23500.0,51.6097,51.6498,51.5375,51.5856,23500.0
2007-03-20 13:50:00,64.36,64.39,64.32,64.36,16300.0,51.6017,51.6257,51.5696,51.6017,16300.0
2007-03-20 13:55:00,64.35,64.45,64.34,64.42,10200.0,51.5936,51.6738,51.5856,51.6498,10200.0
2007-03-20 14:00:00,64.41,64.47,64.4,64.41,26500.0,51.6418,51.6899,51.6337,51.6418,26500.0
2007-03-20 14:05:00,64.41,64.51,64.41,64.49,37900.0,51.6418,51.7219,51.6418,51.7059,37900.0
2007-03-20 14:10:00,64.49,64.5,64.31,64.41,17800.0,51.7059,51.7139,51.5616,51.6418,17800.0
2007-03-20 14:15:00,64.39,64.45,64.39,64.44,8400.0,51.6257,51.6738,51.6257,51.6658,8400.0
2007-03-20 14:20:00,64.43,64.47,64.41,64.43,16200.0,51.6578,51.6899,51.6418,51.6578,16200.0
2007-03-20 14:25:00,64.44,64.46,64.42,64.43,10400.0,51.6658,51.6818,51.6498,51.6578,10400.0
2007-03-20 14:30:00,64.42,64.42,64.39,64.4,23200.0,51.6498,51.6498,51.6257,51.6337,23200.0
2007-03-20 14:35:00,64.41,64.5,64.38,64.45,19700.0,51.6418,51.7139,51.6177,51.6738,19700.0
2007-03-20 14:40:00,64.45,64.49,64.39,64.49,18000.0,51.6738,51.7059,51.6257,51.7059,18000.0
2007-03-20 14:45:00,64.49,64.5,64.42,64.5,14300.0,51.7059,51.7139,51.6498,51.7139,14300.0
2007-03-20 14:50:00,64.49,64.54,64.46,64.53,15000.0,51.7059,51.746,51.6818,51.738,15000.0
2007-03-20 14:55:00,64.52,64.6,64.52,64.55,30600.0,51.7299,51.7941,51.7299,51.754,30600.0
2007-03-20 15:00:00,64.55,64.58,64.46,64.5,28600.0,51.754,51.7781,51.6818,51.7139,28600.0
2007-03-20 15:05:00,64.49,64.5,64.4,64.48,19400.0,51.7059,51.7139,51.6337,51.6979,19400.0
2007-03-20 15:10:00,64.47,64.53,64.47,64.5,24400.0,51.6899,51.738,51.6899,51.7139,24400.0
2007-03-20 15:15:00,64.5,64.5,64.45,64.48,20200.0,51.7139,51.7139,51.6738,51.6979,20200.0
2007-03-20 15:20:00,64.48,64.5,64.45,64.46,12800.0,51.6979,51.7139,51.6738,51.6818,12800.0
2007-03-20 15:25:00,64.45,64.47,64.41,64.44,18800.0,51.6738,51.6899,51.6418,51.6658,18800.0
2007-03-20 15:30:00,64.44,64.49,64.39,64.4,26000.0,51.6658,51.7059,51.6257,51.6337,26000.0
2007-03-20 15:35:00,64.4,64.48,64.37,64.37,24500.0,51.6337,51.6979,51.6097,51.6097,24500.0
2007-03-20 15:40:00,64.36,64.45,64.36,64.43,23000.0,51.6017,51.6738,51.6017,51.6578,23000.0
2007-03-20 15:45:00,64.42,64.46,64.41,64.43,27300.0,51.6498,51.6818,51.6418,51.6578,27300.0
2007-03-20 15:50:00,64.43,64.48,64.37,64.43,70300.0,51.6578,51.6979,51.6097,51.6578,70300.0
2007-03-20 15:55:00,64.42,64.48,64.29,64.35,71600.0,51.6498,51.6979,51.5455,51.5936,71600.0
2007-03-21 09:30:00,64.89,65.0,64.89,64.95,39900.0,52.0266,52.1148,52.0266,52.0747,39900.0
2007-03-21 09:35:00,64.98,65.0,64.75,64.82,18600.0,52.0988,52.1148,51.9144,51.9705,18600.0
2007-03-21 09:40:00,64.81,64.85,64.59,64.61,15900.0,51.9625,51.9945,51.7861,51.8021,15900.0
2007-03-21 09:45:00,64.6,64.77,64.57,64.62,40000.0,51.7941,51.9304,51.77,51.8101,40000.0
2007-03-21 09:50:00,64.62,64.63,64.5,64.52,14000.0,51.8101,51.8181,51.7139,51.7299,14000.0
2007-03-21 09:55:00,64.54,64.56,64.34,64.35,18500.0,51.746,51.762,51.5856,51.5936,18500.0
2007-03-21 10:00:00,64.36,64.47,64.3,64.43,18400.0,51.6017,51.6899,51.5536,51.6578,18400.0
2007-03-21 10:05:00,64.47,64.47,64.37,64.43,14400.0,51.6899,51.6899,51.6097,51.6578,14400.0
2007-03-21 10:10:00,64.44,64.72,64.43,64.72,19700.0,51.6658,51.8903,51.6578,51.8903,19700.0
2007-03-21 10:15:00,64.72,64.73,64.65,64.66,12700.0,51.8903,51.8983,51.8342,51.8422,12700.0
2007-03-21 10:20:00,64.67,64.72,64.59,64.59,21500.0,51.8502,51.8903,51.7861,51.7861,21500.0
2007-03-21 10:25:00,64.6,64.72,64.59,64.68,16100.0,51.7941,51.8903,51.7861,51.8582,16100.0
2007-03-21 10:30:00,64.68,64.69,64.52,64.55,19200.0,51.8582,51.8662,51.7299,51.754,19200.0
2007-03-21 10:35:00,64.56,64.65,64.53,64.53,11400.0,51.762,51.8342,51.738,51.738,11400.0
2007-03-21 10:40:00,64.59,64.66,64.58,64.61,5600.0,51.7861,51.8422,51.7781,51.8021,5600.0
2007-03-21 10:45:00,64.59,64.68,64.58,64.64,18800.0,51.7861,51.8582,51.7781,51.8262,18800.0
2007-03-21 10:50:00,64.63,64.72,64.59,64.69,14500.0,51.8181,51.8903,51.7861,51.8662,14500.0
2007-03-21 10:55:00,64.69,64.75,64.69,64.73,10200.0,51.8662,51.9144,51.8662,51.8983,10200.0
2007-03-21 11:00:00,64.73,64.75,64.59,64.6,19200.0,51.8983,51.9144,51.7861,51.7941,19200.0
2007-03-21 11:05:00,64.6,64.68,64.55,64.58,14500.0,51.7941,51.8582,51.754,51.7781,14500.0
2007-03-21 11:10:00,64.59,64.63,64.58,64.59,6600.0,51.7861,51.8181,51.7781,51.7861,6600.0
2007-03-21 11:15:00,64.59,64.64,64.59,64.61,5700.0,51.7861,51.8262,51.7861,51.8021,5700.0
2007-03-21 11:20:00,64.61,64.71,64.61,64.71,5100.0,51.8021,51.8823,51.8021,51.8823,5100.0
2007-03-21 11:25:00,64.7,64.71,64.68,64.69,6500.0,51.8743,51.8823,51.8582,51.8662,6500.0
2007-03-21 11:30:00,64.68,64.69,64.65,64.66,9600.0,51.8582,51.8662,51.8342,51.8422,9600.0
2007-03-21 11:35:00,64.65,64.67,64.64,64.65,8800.0,51.8342,51.8502,51.8262,51.8342,8800.0
2007-03-21 11:40:00,64.65,64.66,64.59,64.6,9500.0,51.8342,51.8422,51.7861,51.7941,9500.0
2007-03-21 11:45:00,64.59,64.6,64.56,64.56,7000.0,51.7861,51.7941,51.762,51.762,7000.0
2007-03-21 11:50:00,64.57,64.66,64.56,64.65,16200.0,51.77,51.8422,51.762,51.8342,16200.0
2007-03-21 11:55:00,64.65,64.66,64.64,64.65,7100.0,51.8342,51.8422,51.8262,51.8342,7100.0
2007-03-21 12:00:00,64.64,64.66,64.64,64.66,8100.0,51.8262,51.8422,51.8262,51.8422,8100.0
2007-03-21 12:05:00,64.66,64.66,64.63,64.65,8400.0,51.8422,51.8422,51.8181,51.8342,8400.0
2007-03-21 12:10:00,64.65,64.66,64.64,64.65,12200.0,51.8342,51.8422,51.8262,51.8342,12200.0
2007-03-21 12:15:00,64.66,64.67,64.63,64.66,13500.0,51.8422,51.8502,51.8181,51.8422,13500.0
2007-03-21 12:20:00,64.66,64.75,64.66,64.74,13400.0,51.8422,51.9144,51.8422,51.9063,13400.0
2007-03-21 12:25:00,64.75,64.82,64.75,64.79,17500.0,51.9144,51.9705,51.9144,51.9464,17500.0
2007-03-21 12:30:00,64.79,64.79,64.68,64.7,17500.0,51.9464,51.9464,51.8582,51.8743,17500.0
2007-03-21 12:35:00,64.67,64.7,64.63,64.63,15400.0,51.8502,51.8743,51.8181,51.8181,15400.0
2007-03-21 12:40:00,64.62,64.65,64.58,64.64,13200.0,51.8101,51.8342,51.7781,51.8262,13200.0
2007-03-21 12:45:00,64.64,64.69,64.64,64.69,10200.0,51.8262,51.8662,51.8262,51.8662,10200.0
2007-03-21 12:50:00,64.71,64.71,64.69,64.7,6200.0,51.8823,51.8823,51.8662,51.8743,6200.0
2007-03-21 12:55:00,64.7,64.78,64.7,64.74,11500.0,51.8743,51.9384,51.8743,51.9063,11500.0
2007-03-21 13:00:00,64.74,64.77,64.73,64.75,13200.0,51.9063,51.9304,51.8983,51.9144,13200.0
2007-03-21 13:05:00,64.74,64.76,64.73,64.76,10400.0,51.9063,51.9224,51.8983,51.9224,10400.0
2007-03-21 13:10:00,64.76,64.89,64.76,64.85,26600.0,51.9224,52.0266,51.9224,51.9945,26600.0
2007-03-21 13:15:00,64.84,64.85,64.83,64.83,10100.0,51.9865,51.9945,51.9785,51.9785,10100.0
2007-03-21 13:20:00,64.84,64.91,64.84,64.91,10400.0,51.9865,52.0426,51.9865,52.0426,10400.0
2007-03-21 13:25:00,64.91,64.91,64.82,64.84,16400.0,52.0426,52.0426,51.9705,51.9865,16400.0
2007-03-21 13:30:00,64.85,64.85,64.82,64.83,16200.0,51.9945,51.9945,51.9705,51.9785,16200.0
2007-03-21 13:35:00,64.84,64.84,64.73,64.73,12900.0,51.9865,51.9865,51.8983,51.8983,12900.0
2007-03-21 13:40:00,64.74,64.75,64.7,64.75,21600.0,51.9063,51.9144,51.8743,51.9144,21600.0
2007-03-21 13:45:00,64.75,64.75,64.68,64.71,18800.0,51.9144,51.9144,51.8582,51.8823,18800.0
2007-03-21 13:50:00,64.72,64.77,64.7,64.71,12500.0,51.8903,51.9304,51.8743,51.8823,12500.0
2007-03-21 13:55:00,64.71,64.85,64.71,64.85,10400.0,51.8823,51.9945,51.8823,51.9945,10400.0
2007-03-21 14:00:00,64.86,64.93,64.85,64.88,15400.0,52.0025,52.0587,51.9945,52.0186,15400.0
2007-03-21 14:05:00,64.88,64.96,64.83,64.95,22100.0,52.0186,52.0827,51.9785,52.0747,22100.0
2007-03-21 14:10:00,64.94,64.94,64.84,64.85,16000.0,52.0667,52.0667,51.9865,51.9945,16000.0
2007-03-21 14:15:00,64.86,65.26,64.83,65.04,76600.0,52.0025,52.3233,51.9785,52.1469,76600.0
2007-03-21 14:20:00,65.12,65.55,65.08,65.47,78900.0,52.211,52.5558,52.1789,52.4916,78900.0
2007-03-21 14:25:00,65.47,65.69,65.42,65.65,66600.0,52.4916,52.668,52.4515,52.6359,66600.0
2007-03-21 14:30:00,65.67,65.88,65.62,65.75,50900.0,52.652,52.8203,52.6119,52.7161,50900.0
2007-03-21 14:35:00,65.76,65.85,65.71,65.79,14100.0,52.7241,52.7963,52.684,52.7482,14100.0
2007-03-21 14:40:00,65.77,66.07,65.76,66.05,45900.0,52.7322,52.9727,52.7241,52.9566,45900.0
2007-03-21 14:45:00,66.05,66.11,65.86,65.88,45600.0,52.9566,53.0048,52.8043,52.8203,45600.0
2007-03-21 14:50:00,65.89,65.98,65.88,65.96,29400.0,52.8284,52.9005,52.8203,52.8845,29400.0
2007-03-21 14:55:00,65.96,66.16,65.93,65.99,91500.0,52.8845,53.0448,52.8604,52.9085,91500.0
2007-03-21 15:00:00,65.99,66.18,65.98,66.18,79100.0,52.9085,53.0609,52.9005,53.0609,79100.0
2007-03-21 15:05:00,66.18,66.19,66.04,66.07,71800.0,53.0609,53.0689,52.9486,52.9727,71800.0
2007-03-21 15:10:00,66.09,66.13,66.02,66.05,53300.0,52.9887,53.0208,52.9326,52.9566,53300.0
2007-03-21 15:15:00,66.05,66.06,65.93,65.95,42900.0,52.9566,52.9647,52.8604,52.8765,42900.0
2007-03-21 15:20:00,65.95,66.03,65.92,65.96,38500.0,52.8765,52.9406,52.8524,52.8845,38500.0
2007-03-21 15:25:00,65.93,66.02,65.88,66.02,32200.0,52.8604,52.9326,52.8203,52.9326,32200.0
2007-03-21 15:30:00,66.02,66.21,65.95,66.15,62300.0,52.9326,53.0849,52.8765,53.0368,62300.0
2007-03-21 15:35:00,66.16,66.17,66.05,66.09,44700.0,53.0448,53.0529,52.9566,52.9887,44700.0
2007-03-21 15:40:00,66.09,66.3,66.08,66.23,99000.0,52.9887,53.1571,52.9807,53.101,99000.0
2007-03-21 15:45:00,66.24,66.43,66.23,66.4,108800.0,53.109,53.2613,53.101,53.2373,108800.0
2007-03-21 15:50:00,66.39,66.47,66.32,66.36,144900.0,53.2292,53.2934,53.1731,53.2052,144900.0
2007-03-21 15:55:00,66.35,66.38,66.35,66.36,57600.0,53.1972,53.2212,53.1972,53.2052,57600.0
2007-03-22 09:30:00,65.08,66.72,65.08,66.52,41900.0,52.1789,53.4938,52.1789,53.3335,41900.0
2007-03-22 09:35:00,66.52,66.52,66.34,66.36,45200.0,53.3335,53.3335,53.1892,53.2052,45200.0
2007-03-22 09:40:00,66.36,66.36,66.12,66.13,40600.0,53.2052,53.2052,53.0128,53.0208,40600.0
2007-03-22 09:45:00,66.12,66.24,66.1,66.24,28300.0,53.0128,53.109,52.9967,53.109,28300.0
2007-03-22 09:50:00,66.24,66.24,66.09,66.12,85000.0,53.109,53.109,52.9887,53.0128,85000.0
2007-03-22 09:55:00,66.12,66.13,66.0,66.03,49500.0,53.0128,53.0208,52.9166,52.9406,49500.0
2007-03-22 10:00:00,66.0,66.2,66.0,66.15,57800.0,52.9166,53.0769,52.9166,53.0368,57800.0
2007-03-22 10:05:00,66.15,66.25,66.06,66.12,24000.0,53.0368,53.117,52.9647,53.0128,24000.0
2007-03-22 10:10:00,66.11,66.2,66.1,66.19,27300.0,53.0048,53.0769,52.9967,53.0689,27300.0
2007-03-22 10:15:00,66.19,66.25,66.01,66.05,30500.0,53.0689,53.117,52.9246,52.9566,30500.0
2007-03-22 10:20:00,66.04,66.09,65.99,66.0,28100.0,52.9486,52.9887,52.9085,52.9166,28100.0
2007-03-22 10:25:00,66.0,66.03,65.82,65.96,27500.0,52.9166,52.9406,52.7722,52.8845,27500.0
2007-03-22 10:30:00,65.97,66.03,65.86,65.89,31900.0,52.8925,52.9406,52.8043,52.8284,31900.0
2007-03-22 10:35:00,65.9,65.95,65.82,65.86,23400.0,52.8364,52.8765,52.7722,52.8043,23400.0
2007-03-22 10:40:00,65.86,66.0,65.84,65.95,15900.0,52.8043,52.9166,52.7883,52.8765,15900.0
2007-03-22 10:45:00,65.95,65.96,65.88,65.89,27200.0,52.8765,52.8845,52.8203,52.8284,27200.0
2007-03-22 10:50:00,65.89,65.89,65.7,65.73,25600.0,52.8284,52.8284,52.676,52.7001,25600.0
2007-03-22 10:55:00,65.74,65.85,65.7,65.7,28700.0,52.7081,52.7963,52.676,52.676,28700.0
2007-03-22 11:00:00,65.71,65.75,65.67,65.68,23800.0,52.684,52.7161,52.652,52.66,23800.0
2007-03-22 11:05:00,65.69,65.95,65.68,65.94,21600.0,52.668,52.8765,52.66,52.8685,21600.0
2007-03-22 11:10:00,65.94,65.95,65.91,65.92,23400.0,52.8685,52.8765,52.8444,52.8524,23400.0
2007-03-22 11:15:00,65.92,66.0,65.92,65.95,37600.0,52.8524,52.9166,52.8524,52.8765,37600.0
2007-03-22 11:20:00,65.94,66.06,65.93,66.04,17000.0,52.8685,52.9647,52.8604,52.9486,17000.0
2007-03-22 11:25:00,66.03,66.11,66.03,66.1,14100.0,52.9406,53.0048,52.9406,52.9967,14100.0
2007-03-22 11:30:00,66.11,66.14,66.09,66.09,21100.0,53.0048,53.0288,52.9887,52.9887,21100.0
2007-03-22 11:35:00,66.1,66.1,66.03,66.04,12300.0,52.9967,52.9967,52.9406,52.9486,12300.0
2007-03-22 11:40:00,66.04,66.05,65.98,66.05,20800.0,52.9486,52.9566,52.9005,52.9566,20800.0
2007-03-22 11:45:00,66.06,66.06,66.02,66.02,8100.0,52.9647,52.9647,52.9326,52.9326,8100.0
2007-03-22 11:50:00,66.02,66.03,65.98,66.03,15100.0,52.9326,52.9406,52.9005,52.9406,15100.0
2007-03-22 11:55:00,66.04,66.28,66.04,66.26,55900.0,52.9486,53.1411,52.9486,53.125,55900.0
2007-03-22 12:00:00,66.26,66.26,66.1,66.1,22300.0,53.125,53.125,52.9967,52.9967,22300.0
2007-03-22 12:05:00,66.1,66.22,66.06,66.22,18700.0,52.9967,53.0929,52.9647,53.0929,18700.0
2007-03-22 12:10:00,66.23,66.3,66.22,66.27,27400.0,53.101,53.1571,53.0929,53.133,27400.0
2007-03-22 12:15:00,66.26,66.43,66.24,66.41,31000.0,53.125,53.2613,53.109,53.2453,31000.0
2007-03-22 12:20:00,66.41,66.42,66.28,66.31,18400.0,53.2453,53.2533,53.1411,53.1651,18400.0
2007-03-22 12:25:00,66.32,66.48,66.3,66.44,17000.0,53.1731,53.3014,53.1571,53.2693,17000.0
2007-03-22 12:30:00,66.43,66.48,66.41,66.46,19600.0,53.2613,53.3014,53.2453,53.2854,19600.0
2007-03-22 12:35:00,66.45,66.46,66.38,66.44,24000.0,53.2774,53.2854,53.2212,53.2693,24000.0
2007-03-22 12:40:00,66.42,66.43,66.39,66.43,16000.0,53.2533,53.2613,53.2292,53.2613,16000.0
2007-03-22 12:45:00,66.44,66.46,66.43,66.43,10000.0,53.2693,53.2854,53.2613,53.2613,10000.0
2007-03-22 12:50:00,66.44,66.54,66.43,66.53,24800.0,53.2693,53.3495,53.2613,53.3415,24800.0
2007-03-22 12:55:00,66.52,66.52,66.42,66.42,17500.0,53.3335,53.3335,53.2533,53.2533,17500.0
2007-03-22 13:00:00,66.42,66.43,66.36,66.38,14400.0,53.2533,53.2613,53.2052,53.2212,14400.0
2007-03-22 13:05:00,66.36,66.36,66.27,66.29,27700.0,53.2052,53.2052,53.133,53.1491,27700.0
2007-03-22 13:10:00,66.28,66.33,66.26,66.27,19900.0,53.1411,53.1811,53.125,53.133,19900.0
2007-03-22 13:15:00,66.26,66.26,66.2,66.24,11900.0,53.125,53.125,53.0769,53.109,11900.0
2007-03-22 13:20:00,66.25,66.32,66.24,66.32,10700.0,53.117,53.1731,53.109,53.1731,10700.0
2007-03-22 13:25:00,66.3,66.42,66.28,66.42,23700.0,53.1571,53.2533,53.1411,53.2533,23700.0
2007-03-22 13:30:00,66.4,66.41,66.35,66.39,17800.0,53.2373,53.2453,53.1972,53.2292,17800.0
2007-03-22 13:35:00,66.39,66.42,66.31,66.32,24400.0,53.2292,53.2533,53.1651,53.1731,24400.0
2007-03-22 13:40:00,66.31,66.43,66.31,66.43,10100.0,53.1651,53.2613,53.1651,53.2613,10100.0
2007-03-22 13:45:00,66.43,66.48,66.41,66.42,12600.0,53.2613,53.3014,53.2453,53.2533,12600.0
2007-03-22 13:50:00,66.42,66.45,66.4,66.41,13500.0,53.2533,53.2774,53.2373,53.2453,13500.0
2007-03-22 13:55:00,66.4,66.46,66.4,66.43,13400.0,53.2373,53.2854,53.2373,53.2613,13400.0
2007-03-22 14:00:00,66.44,66.48,66.44,66.45,30800.0,53.2693,53.3014,53.2693,53.2774,30800.0
2007-03-22 14:05:00,66.45,66.61,66.45,66.6,23800.0,53.2774,53.4056,53.2774,53.3976,23800.0
2007-03-22 14:10:00,66.57,66.58,66.55,66.56,24100.0,53.3736,53.3816,53.3575,53.3655,24100.0
2007-03-22 14:15:00,66.56,66.67,66.55,66.61,38400.0,53.3655,53.4537,53.3575,53.4056,38400.0
2007-03-22 14:20:00,66.6,66.6,66.51,66.53,23700.0,53.3976,53.3976,53.3255,53.3415,23700.0
2007-03-22 14:25:00,66.52,66.57,66.5,66.54,17600.0,53.3335,53.3736,53.3174,53.3495,17600.0
2007-03-22 14:30:00,66.53,66.58,66.51,66.55,46600.0,53.3415,53.3816,53.3255,53.3575,46600.0
2007-03-22 14:35:00,66.55,66.55,66.51,66.53,54700.0,53.3575,53.3575,53.3255,53.3415,54700.0
2007-03-22 14:40:00,66.52,66.59,66.51,66.59,13000.0,53.3335,53.3896,53.3255,53.3896,13000.0
2007-03-22 14:45:00,66.59,66.61,66.55,66.59,28600.0,53.3896,53.4056,53.3575,53.3896,28600.0
2007-03-22 14:50:00,66.59,66.6,66.55,66.58,21800.0,53.3896,53.3976,53.3575,53.3816,21800.0
2007-03-22 14:55:00,66.57,66.58,66.57,66.58,31800.0,53.3736,53.3816,53.3736,53.3816,31800.0
2007-03-22 15:00:00,66.58,66.58,66.51,66.53,53200.0,53.3816,53.3816,53.3255,53.3415,53200.0
2007-03-22 15:05:00,66.52,66.52,66.4,66.4,24800.0,53.3335,53.3335,53.2373,53.2373,24800.0
2007-03-22 15:10:00,66.4,66.49,66.36,66.49,25200.0,53.2373,53.3094,53.2052,53.3094,25200.0
2007-03-22 15:15:00,66.5,66.5,66.44,66.47,26000.0,53.3174,53.3174,53.2693,53.2934,26000.0
2007-03-22 15:20:00,66.48,66.49,66.36,66.41,63200.0,53.3014,53.3094,53.2052,53.2453,63200.0
2007-03-22 15:25:00,66.44,66.48,66.37,66.47,31600.0,53.2693,53.3014,53.2132,53.2934,31600.0
2007-03-22 15:30:00,66.48,66.48,66.36,66.41,29200.0,53.3014,53.3014,53.2052,53.2453,29200.0
2007-03-22 15:35:00,66.42,66.44,66.37,66.38,33500.0,53.2533,53.2693,53.2132,53.2212,33500.0
2007-03-22 15:40:00,66.38,66.45,66.38,66.45,26500.0,53.2212,53.2774,53.2212,53.2774,26500.0
2007-03-22 15:45:00,66.45,66.45,66.37,66.39,28600.0,53.2774,53.2774,53.2132,53.2292,28600.0
2007-03-22 15:50:00,66.38,66.4,66.37,66.4,83500.0,53.2212,53.2373,53.2132,53.2373,83500.0
2007-03-22 15:55:00,66.39,66.4,66.33,66.34,40500.0,53.2292,53.2373,53.1811,53.1892,40500.0
2007-03-23 09:30:00,66.3,66.54,65.97,66.14,71800.0,53.1571,53.3495,52.8925,53.0288,71800.0
2007-03-23 09:35:00,66.18,66.22,66.05,66.07,42200.0,53.0609,53.0929,52.9566,52.9727,42200.0
2007-03-23 09:40:00,66.07,66.14,65.96,66.06,35700.0,52.9727,53.0288,52.8845,52.9647,35700.0
2007-03-23 09:45:00,66.07,66.12,65.73,65.75,38200.0,52.9727,53.0128,52.7001,52.7161,38200.0
2007-03-23 09:50:00,65.76,66.02,65.62,65.89,26800.0,52.7241,52.9326,52.6119,52.8284,26800.0
2007-03-23 09:55:00,65.89,65.97,65.83,65.87,23200.0,52.8284,52.8925,52.7803,52.8123,23200.0
2007-03-23 10:00:00,65.87,66.25,65.87,66.17,40700.0,52.8123,53.117,52.8123,53.0529,40700.0
2007-03-23 10:05:00,66.24,66.32,66.06,66.28,47300.0,53.109,53.1731,52.9647,53.1411,47300.0
2007-03-23 10:10:00,66.27,66.3,66.14,66.16,43100.0,53.133,53.1571,53.0288,53.0448,43100.0
2007-03-23 10:15:00,66.15,66.16,66.04,66.08,70400.0,53.0368,53.0448,52.9486,52.9807,70400.0
2007-03-23 10:20:00,66.07,66.13,65.85,65.93,46700.0,52.9727,53.0208,52.7963,52.8604,46700.0
2007-03-23 10:25:00,65.94,66.11,65.89,66.07,16800.0,52.8685,53.0048,52.8284,52.9727,16800.0
2007-03-23 10:30:00,66.07,66.12,66.03,66.08,22500.0,52.9727,53.0128,52.9406,52.9807,22500.0
2007-03-23 10:35:00,66.08,66.15,65.92,65.97,34800.0,52.9807,53.0368,52.8524,52.8925,34800.0
2007-03-23 10:40:00,65.96,66.04,65.93,66.0,22000.0,52.8845,52.9486,52.8604,52.9166,22000.0
2007-03-23 10:45:00,65.99,66.02,65.9,66.0,27100.0,52.9085,52.9326,52.8364,52.9166,27100.0
2007-03-23 10:50:00,66.0,66.04,65.84,65.85,28800.0,52.9166,52.9486,52.7883,52.7963,28800.0
2007-03-23 10:55:00,65.83,65.89,65.79,65.87,21800.0,52.7803,52.8284,52.7482,52.8123,21800.0
2007-03-23 11:00:00,65.85,65.9,65.84,65.88,12600.0,52.7963,52.8364,52.7883,52.8203,12600.0
2007-03-23 11:05:00,65.89,65.89,65.82,65.85,13200.0,52.8284,52.8284,52.7722,52.7963,13200.0
2007-03-23 11:10:00,65.88,65.89,65.82,65.84,18800.0,52.8203,52.8284,52.7722,52.7883,18800.0
2007-03-23 11:15:00,65.84,65.92,65.83,65.84,34400.0,52.7883,52.8524,52.7803,52.7883,34400.0
2007-03-23 11:20:00,65.84,65.86,65.8,65.82,15800.0,52.7883,52.8043,52.7562,52.7722,15800.0
2007-03-23 11:25:00,65.8,65.88,65.8,65.88,6900.0,52.7562,52.8203,52.7562,52.8203,6900.0
2007-03-23 11:30:00,65.87,65.91,65.81,65.81,25400.0,52.8123,52.8444,52.7642,52.7642,25400.0
2007-03-23 11:35:00,65.81,65.91,65.81,65.86,20700.0,52.7642,52.8444,52.7642,52.8043,20700.0
2007-03-23 11:40:00,65.87,65.87,65.77,65.77,9800.0,52.8123,52.8123,52.7322,52.7322,9800.0
2007-03-23 11:45:00,65.76,65.82,65.76,65.81,6500.0,52.7241,52.7722,52.7241,52.7642,6500.0
2007-03-23 11:50:00,65.81,65.85,65.75,65.75,11900.0,52.7642,52.7963,52.7161,52.7161,11900.0
2007-03-23 11:55:00,65.75,65.75,65.7,65.7,10300.0,52.7161,52.7161,52.676,52.676,10300.0
2007-03-23 12:00:00,65.71,65.73,65.68,65.71,16000.0,52.684,52.7001,52.66,52.684,16000.0
2007-03-23 12:05:00,65.72,65.77,65.72,65.77,12800.0,52.6921,52.7322,52.6921,52.7322,12800.0
2007-03-23 12:10:00,65.77,65.8,65.73,65.74,13900.0,52.7322,52.7562,52.7001,52.7081,13900.0
2007-03-23 12:15:00,65.75,65.78,65.74,65.76,17700.0,52.7161,52.7402,52.7081,52.7241,17700.0
2007-03-23 12:20:00,65.75,65.75,65.68,65.69,15300.0,52.7161,52.7161,52.66,52.668,15300.0
2007-03-23 12:25:00,65.68,65.76,65.68,65.75,8400.0,52.66,52.7241,52.66,52.7161,8400.0
2007-03-23 12:30:00,65.74,65.75,65.7,65.72,10400.0,52.7081,52.7161,52.676,52.6921,10400.0
2007-03-23 12:35:00,65.73,65.75,65.68,65.75,15100.0,52.7001,52.7161,52.66,52.7161,15100.0
2007-03-23 12:40:00,65.75,65.75,65.69,65.69,15900.0,52.7161,52.7161,52.668,52.668,15900.0
2007-03-23 12:45:00,65.7,65.77,65.68,65.77,11800.0,52.676,52.7322,52.66,52.7322,11800.0
2007-03-23 12:50:00,65.76,65.76,65.7,65.71,11300.0,52.7241,52.7241,52.676,52.684,11300.0
2007-03-23 12:55:00,65.7,65.77,65.7,65.75,11200.0,52.676,52.7322,52.676,52.7161,11200.0
2007-03-23 13:00:00,65.73,65.75,65.72,65.73,9600.0,52.7001,52.7161,52.6921,52.7001,9600.0
2007-03-23 13:05:00,65.73,65.77,65.71,65.75,16300.0,52.7001,52.7322,52.684,52.7161,16300.0
2007-03-23 13:10:00,65.75,65.79,65.7,65.7,21700.0,52.7161,52.7482,52.676,52.676,21700.0
2007-03-23 13:15:00,65.68,65.74,65.68,65.74,12300.0,52.66,52.7081,52.66,52.7081,12300.0
2007-03-23 13:20:00,65.74,65.75,65.7,65.71,7300.0,52.7081,52.7161,52.676,52.684,7300.0
2007-03-23 13:25:00,65.72,65.73,65.68,65.69,16400.0,52.6921,52.7001,52.66,52.668,16400.0
2007-03-23 13:30:00,65.69,65.7,65.63,65.7,8200.0,52.668,52.676,52.6199,52.676,8200.0
2007-03-23 13:35:00,65.7,65.7,65.66,65.69,17200.0,52.676,52.676,52.644,52.668,17200.0
2007-03-23 13:40:00,65.69,65.7,65.64,65.65,11100.0,52.668,52.676,52.6279,52.6359,11100.0
2007-03-23 13:45:00,65.64,65.74,65.63,65.71,16000.0,52.6279,52.7081,52.6199,52.684,16000.0
2007-03-23 13:50:00,65.71,65.83,65.68,65.82,20400.0,52.684,52.7803,52.66,52.7722,20400.0
2007-03-23 13:55:00,65.81,65.82,65.7,65.73,12700.0,52.7642,52.7722,52.676,52.7001,12700.0
2007-03-23 14:00:00,65.73,65.76,65.68,65.69,8700.0,52.7001,52.7241,52.66,52.668,8700.0
2007-03-23 14:05:00,65.67,65.71,65.67,65.71,4900.0,52.652,52.684,52.652,52.684,4900.0
2007-03-23 14:10:00,65.72,65.77,65.64,65.64,23200.0,52.6921,52.7322,52.6279,52.6279,23200.0
2007-03-23 14:15:00,65.65,65.65,65.56,65.56,11500.0,52.6359,52.6359,52.5638,52.5638,11500.0
2007-03-23 14:20:00,65.56,65.61,65.48,65.6,24000.0,52.5638,52.6039,52.4996,52.5959,24000.0
2007-03-23 14:25:00,65.59,65.64,65.53,65.55,14400.0,52.5878,52.6279,52.5397,52.5558,14400.0
2007-03-23 14:30:00,65.55,65.68,65.55,65.6,14900.0,52.5558,52.66,52.5558,52.5959,14900.0
2007-03-23 14:35:00,65.61,65.69,65.59,65.67,10800.0,52.6039,52.668,52.5878,52.652,10800.0
2007-03-23 14:40:00,65.66,65.69,65.65,65.69,18800.0,52.644,52.668,52.6359,52.668,18800.0
2007-03-23 14:45:00,65.69,65.69,65.62,65.63,19400.0,52.668,52.668,52.6119,52.6199,19400.0
2007-03-23 14:50:00,65.63,65.63,65.6,65.62,27500.0,52.6199,52.6199,52.5959,52.6119,27500.0
2007-03-23 14:55:00,65.62,65.7,65.61,65.67,25000.0,52.6119,52.676,52.6039,52.652,25000.0
2007-03-23 15:00:00,65.67,65.67,65.54,65.58,24500.0,52.652,52.652,52.5477,52.5798,24500.0
2007-03-23 15:05:00,65.58,65.66,65.5,65.52,36900.0,52.5798,52.644,52.5157,52.5317,36900.0
2007-03-23 15:10:00,65.52,65.59,65.52,65.57,14900.0,52.5317,52.5878,52.5317,52.5718,14900.0
2007-03-23 15:15:00,65.57,65.57,65.48,65.54,41300.0,52.5718,52.5718,52.4996,52.5477,41300.0
2007-03-23 15:20:00,65.54,65.68,65.54,65.64,13800.0,52.5477,52.66,52.5477,52.6279,13800.0
2007-03-23 15:25:00,65.65,65.73,65.6,65.66,25200.0,52.6359,52.7001,52.5959,52.644,25200.0
2007-03-23 15:30:00,65.65,65.75,65.63,65.75,14100.0,52.6359,52.7161,52.6199,52.7161,14100.0
2007-03-23 15:35:00,65.74,65.74,65.62,65.64,18000.0,52.7081,52.7081,52.6119,52.6279,18000.0
2007-03-23 15:40:00,65.64,65.66,65.6,65.66,34400.0,52.6279,52.644,52.5959,52.644,34400.0
2007-03-23 15:45:00,65.65,65.66,65.54,65.59,37800.0,52.6359,52.644,52.5477,52.5878,37800.0
2007-03-23 15:50:00,65.61,65.62,65.51,65.52,32600.0,52.6039,52.6119,52.5237,52.5317,32600.0
2007-03-23 15:55:00,65.52,65.61,65.51,65.58,56600.0,52.5317,52.6039,52.5237,52.5798,56600.0
2007-03-26 09:30:00,65.31,65.32,64.49,64.62,75500.0,52.3633,52.3714,51.7059,51.8101,75500.0
2007-03-26 09:35:00,64.65,64.87,64.63,64.76,69000.0,51.8342,52.0106,51.8181,51.9224,69000.0
2007-03-26 09:40:00,64.76,64.81,64.55,64.56,30600.0,51.9224,51.9625,51.754,51.762,30600.0
2007-03-26 09:45:00,64.57,64.71,64.43,64.48,36200.0,51.77,51.8823,51.6578,51.6979,36200.0
2007-03-26 09:50:00,64.49,64.55,64.33,64.33,65200.0,51.7059,51.754,51.5776,51.5776,65200.0
2007-03-26 09:55:00,64.31,64.39,64.21,64.27,59500.0,51.5616,51.6257,51.4814,51.5295,59500.0
2007-03-26 10:00:00,64.25,64.25,63.8,63.91,108700.0,51.5135,51.5135,51.1527,51.2409,108700.0
2007-03-26 10:05:00,63.92,64.04,63.83,64.02,65500.0,51.2489,51.3451,51.1767,51.3291,65500.0
2007-03-26 10:10:00,64.01,64.23,64.0,64.11,61200.0,51.321,51.4974,51.313,51.4012,61200.0
2007-03-26 10:15:00,64.1,64.34,64.07,64.33,34100.0,51.3932,51.5856,51.3691,51.5776,34100.0
2007-03-26 10:20:00,64.33,64.5,64.27,64.39,49200.0,51.5776,51.7139,51.5295,51.6257,49200.0
2007-03-26 10:25:00,64.38,64.46,64.29,64.32,28400.0,51.6177,51.6818,51.5455,51.5696,28400.0
2007-03-26 10:30:00,64.29,64.38,64.27,64.33,29900.0,51.5455,51.6177,51.5295,51.5776,29900.0
2007-03-26 10:35:00,64.34,64.49,64.34,64.44,37700.0,51.5856,51.7059,51.5856,51.6658,37700.0
2007-03-26 10:40:00,64.44,64.45,64.34,64.35,29000.0,51.6658,51.6738,51.5856,51.5936,29000.0
2007-03-26 10:45:00,64.34,64.34,64.18,64.25,27800.0,51.5856,51.5856,51.4573,51.5135,27800.0
2007-03-26 10:50:00,64.25,64.29,64.24,64.28,16600.0,51.5135,51.5455,51.5054,51.5375,16600.0
2007-03-26 10:55:00,64.28,64.35,64.28,64.35,15800.0,51.5375,51.5936,51.5375,51.5936,15800.0
2007-03-26 11:00:00,64.34,64.34,64.08,64.09,31200.0,51.5856,51.5856,51.3772,51.3852,31200.0
2007-03-26 11:05:00,64.09,64.21,64.05,64.21,18200.0,51.3852,51.4814,51.3531,51.4814,18200.0
2007-03-26 11:10:00,64.21,64.24,64.19,64.24,15300.0,51.4814,51.5054,51.4654,51.5054,15300.0
2007-03-26 11:15:00,64.24,64.38,64.22,64.38,19900.0,51.5054,51.6177,51.4894,51.6177,19900.0
2007-03-26 11:20:00,64.38,64.58,64.38,64.45,16900.0,51.6177,51.7781,51.6177,51.6738,16900.0
2007-03-26 11:25:00,64.45,64.46,64.39,64.44,20700.0,51.6738,51.6818,51.6257,51.6658,20700.0
2007-03-26 11:30:00,64.44,64.53,64.44,64.49,14200.0,51.6658,51.738,51.6658,51.7059,14200.0
2007-03-26 11:35:00,64.49,64.52,64.49,64.52,15300.0,51.7059,51.7299,51.7059,51.7299,15300.0
2007-03-26 11:40:00,64.54,64.57,64.5,64.52,12700.0,51.746,51.77,51.7139,51.7299,12700.0
2007-03-26 11:45:00,64.5,64.51,64.39,64.4,14800.0,51.7139,51.7219,51.6257,51.6337,14800.0
2007-03-26 11:50:00,64.4,64.41,64.37,64.38,10300.0,51.6337,51.6418,51.6097,51.6177,10300.0
2007-03-26 11:55:00,64.37,64.45,64.37,64.41,15100.0,51.6097,51.6738,51.6097,51.6418,15100.0
2007-03-26 12:00:00,64.41,64.41,64.31,64.32,18000.0,51.6418,51.6418,51.5616,51.5696,18000.0
2007-03-26 12:05:00,64.32,64.34,64.31,64.33,17100.0,51.5696,51.5856,51.5616,51.5776,17100.0
2007-03-26 12:10:00,64.33,64.35,64.33,64.35,13100.0,51.5776,51.5936,51.5776,51.5936,13100.0
2007-03-26 12:15:00,64.35,64.46,64.34,64.46,13800.0,51.5936,51.6818,51.5856,51.6818,13800.0
2007-03-26 12:20:00,64.46,64.57,64.46,64.53,30600.0,51.6818,51.77,51.6818,51.738,30600.0
2007-03-26 12:25:00,64.52,64.59,64.51,64.52,15800.0,51.7299,51.7861,51.7219,51.7299,15800.0
2007-03-26 12:30:00,64.53,64.56,64.53,64.54,18900.0,51.738,51.762,51.738,51.746,18900.0
2007-03-26 12:35:00,64.54,64.56,64.53,64.55,15000.0,51.746,51.762,51.738,51.754,15000.0
2007-03-26 12:40:00,64.55,64.63,64.54,64.63,14600.0,51.754,51.8181,51.746,51.8181,14600.0
2007-03-26 12:45:00,64.64,64.74,64.64,64.74,21100.0,51.8262,51.9063,51.8262,51.9063,21100.0
2007-03-26 12:50:00,64.74,64.77,64.72,64.73,12900.0,51.9063,51.9304,51.8903,51.8983,12900.0
2007-03-26 12:55:00,64.73,64.73,64.53,64.55,27900.0,51.8983,51.8983,51.738,51.754,27900.0
2007-03-26 13:00:00,64.55,64.57,64.45,64.46,24400.0,51.754,51.77,51.6738,51.6818,24400.0
2007-03-26 13:05:00,64.45,64.52,64.43,64.51,26700.0,51.6738,51.7299,51.6578,51.7219,26700.0
2007-03-26 13:10:00,64.52,64.55,64.52,64.55,19000.0,51.7299,51.754,51.7299,51.754,19000.0
2007-03-26 13:15:00,64.55,64.56,64.53,64.55,21800.0,51.754,51.762,51.738,51.754,21800.0
2007-03-26 13:20:00,64.55,64.61,64.55,64.61,24500.0,51.754,51.8021,51.754,51.8021,24500.0
2007-03-26 13:25:00,64.61,64.61,64.5,64.51,34900.0,51.8021,51.8021,51.7139,51.7219,34900.0
2007-03-26 13:30:00,64.51,64.56,64.51,64.55,24300.0,51.7219,51.762,51.7219,51.754,24300.0
2007-03-26 13:35:00,64.55,64.56,64.53,64.55,19800.0,51.754,51.762,51.738,51.754,19800.0
2007-03-26 13:40:00,64.55,64.56,64.48,64.49,18000.0,51.754,51.762,51.6979,51.7059,18000.0
2007-03-26 13:45:00,64.48,64.57,64.46,64.56,23500.0,51.6979,51.77,51.6818,51.762,23500.0
2007-03-26 13:50:00,64.55,64.57,64.52,64.53,13700.0,51.754,51.77,51.7299,51.738,13700.0
2007-03-26 13:55:00,64.53,64.64,64.53,64.62,26200.0,51.738,51.8262,51.738,51.8101,26200.0
2007-03-26 14:00:00,64.62,64.74,64.62,64.72,20500.0,51.8101,51.9063,51.8101,51.8903,20500.0
2007-03-26 14:05:00,64.72,64.72,64.6,64.61,18200.0,51.8903,51.8903,51.7941,51.8021,18200.0
2007-03-26 14:10:00,64.62,64.66,64.61,64.62,22100.0,51.8101,51.8422,51.8021,51.8101,22100.0
2007-03-26 14:15:00,64.62,64.63,64.54,64.61,67500.0,51.8101,51.8181,51.746,51.8021,67500.0
2007-03-26 14:20:00,64.6,64.61,64.54,64.54,29100.0,51.7941,51.8021,51.746,51.746,29100.0
2007-03-26 14:25:00,64.55,64.69,64.53,64.68,34400.0,51.754,51.8662,51.738,51.8582,34400.0
2007-03-26 14:30:00,64.69,64.69,64.53,64.53,29300.0,51.8662,51.8662,51.738,51.738,29300.0
2007-03-26 14:35:00,64.53,64.57,64.51,64.53,39400.0,51.738,51.77,51.7219,51.738,39400.0
2007-03-26 14:40:00,64.52,64.56,64.51,64.51,16900.0,51.7299,51.762,51.7219,51.7219,16900.0
2007-03-26 14:45:00,64.51,64.54,64.5,64.53,19600.0,51.7219,51.746,51.7139,51.738,19600.0
2007-03-26 14:50:00,64.53,64.58,64.52,64.53,17400.0,51.738,51.7781,51.7299,51.738,17400.0
2007-03-26 14:55:00,64.54,64.57,64.51,64.55,27000.0,51.746,51.77,51.7219,51.754,27000.0
2007-03-26 15:00:00,64.55,64.61,64.51,64.54,21200.0,51.754,51.8021,51.7219,51.746,21200.0
2007-03-26 15:05:00,64.54,64.54,64.48,64.53,21600.0,51.746,51.746,51.6979,51.738,21600.0
2007-03-26 15:10:00,64.53,64.56,64.49,64.53,31500.0,51.738,51.762,51.7059,51.738,31500.0
2007-03-26 15:15:00,64.52,64.56,64.52,64.54,18900.0,51.7299,51.762,51.7299,51.746,18900.0
2007-03-26 15:20:00,64.54,64.57,64.53,64.54,39600.0,51.746,51.77,51.738,51.746,39600.0
2007-03-26 15:25:00,64.55,64.56,64.48,64.56,33300.0,51.754,51.762,51.6979,51.762,33300.0
2007-03-26 15:30:00,64.55,64.57,64.54,64.56,37900.0,51.754,51.77,51.746,51.762,37900.0
2007-03-26 15:35:00,64.56,64.58,64.5,64.5,52600.0,51.762,51.7781,51.7139,51.7139,52600.0
2007-03-26 15:40:00,64.51,64.53,64.5,64.52,58700.0,51.7219,51.738,51.7139,51.7299,58700.0
2007-03-26 15:45:00,64.52,64.55,64.49,64.49,72200.0,51.7299,51.754,51.7059,51.7059,72200.0
2007-03-26 15:50:00,64.49,64.5,64.43,64.45,83500.0,51.7059,51.7139,51.6578,51.6738,83500.0
2007-03-26 15:55:00,64.44,64.49,64.42,64.46,62100.0,51.6658,51.7059,51.6498,51.6818,62100.0
2007-03-27 09:30:00,64.1,64.11,63.66,63.83,66200.0,51.3932,51.4012,51.0404,51.1767,66200.0
2007-03-27 09:35:00,63.8,64.08,63.79,64.0,36600.0,51.1527,51.3772,51.1447,51.313,36600.0
2007-03-27 09:40:00,64.0,64.21,63.94,64.13,67700.0,51.313,51.4814,51.2649,51.4173,67700.0
2007-03-27 09:45:00,64.12,64.22,63.93,64.12,60800.0,51.4092,51.4894,51.2569,51.4092,60800.0
2007-03-27 09:50:00,64.12,64.15,63.75,63.93,37000.0,51.4092,51.4333,51.1126,51.2569,37000.0
2007-03-27 09:55:00,63.93,63.95,63.83,63.84,31700.0,51.2569,51.2729,51.1767,51.1847,31700.0
2007-03-27 10:00:00,63.84,64.14,63.69,63.85,61400.0,51.1847,51.4253,51.0645,51.1928,61400.0
2007-03-27 10:05:00,63.85,63.85,63.79,63.8,24100.0,51.1928,51.1928,51.1447,51.1527,24100.0
2007-03-27 10:10:00,63.8,63.81,63.74,63.75,47400.0,51.1527,51.1607,51.1046,51.1126,47400.0
2007-03-27 10:15:00,63.74,63.75,63.61,63.62,65000.0,51.1046,51.1126,51.0003,51.0084,65000.0
2007-03-27 10:20:00,63.64,63.69,63.56,63.59,40400.0,51.0244,51.0645,50.9602,50.9843,40400.0
2007-03-27 10:25:00,63.59,63.6,63.51,63.55,42700.0,50.9843,50.9923,50.9202,50.9522,42700.0
2007-03-27 10:30:00,63.55,63.59,63.47,63.57,51400.0,50.9522,50.9843,50.8881,50.9683,51400.0
2007-03-27 10:35:00,63.58,63.59,63.48,63.52,35900.0,50.9763,50.9843,50.8961,50.9282,35900.0
2007-03-27 10:40:00,63.52,63.55,63.5,63.54,16500.0,50.9282,50.9522,50.9121,50.9442,16500.0
2007-03-27 10:45:00,63.54,63.54,63.5,63.52,31300.0,50.9442,50.9442,50.9121,50.9282,31300.0
2007-03-27 10:50:00,63.52,63.77,63.52,63.77,33800.0,50.9282,51.1286,50.9282,51.1286,33800.0
2007-03-27 10:55:00,63.77,63.89,63.77,63.79,35600.0,51.1286,51.2248,51.1286,51.1447,35600.0
2007-03-27 11:00:00,63.78,63.8,63.68,63.77,42600.0,51.1366,51.1527,51.0565,51.1286,42600.0
2007-03-27 11:05:00,63.77,63.8,63.72,63.73,16300.0,51.1286,51.1527,51.0885,51.0965,16300.0
2007-03-27 11:10:00,63.73,63.73,63.67,63.69,15800.0,51.0965,51.0965,51.0484,51.0645,15800.0
2007-03-27 11:15:00,63.7,63.71,63.63,63.65,16600.0,51.0725,51.0805,51.0164,51.0324,16600.0
2007-03-27 11:20:00,63.64,63.65,63.47,63.47,49900.0,51.0244,51.0324,50.8881,50.8881,49900.0
2007-03-27 11:25:00,63.46,63.47,63.34,63.35,62400.0,50.8801,50.8881,50.7839,50.7919,62400.0
2007-03-27 11:30:00,63.35,63.42,63.35,63.41,58200.0,50.7919,50.848,50.7919,50.84,58200.0
2007-03-27 11:35:00,63.41,63.42,63.4,63.42,22000.0,50.84,50.848,50.832,50.848,22000.0
2007-03-27 11:40:00,63.42,63.43,63.35,63.37,103100.0,50.848,50.856,50.7919,50.8079,103100.0
2007-03-27 11:45:00,63.37,63.38,63.37,63.38,46600.0,50.8079,50.8159,50.8079,50.8159,46600.0
2007-03-27 11:50:00,63.38,63.4,63.38,63.4,37400.0,50.8159,50.832,50.8159,50.832,37400.0
2007-03-27 11:55:00,63.4,63.4,63.33,63.33,33600.0,50.832,50.832,50.7758,50.7758,33600.0
2007-03-27 12:00:00,63.34,63.34,63.27,63.28,37500.0,50.7839,50.7839,50.7277,50.7358,37500.0
2007-03-27 12:05:00,63.28,63.31,63.25,63.31,63800.0,50.7358,50.7598,50.7117,50.7598,63800.0
2007-03-27 12:10:00,63.31,63.35,63.3,63.35,26200.0,50.7598,50.7919,50.7518,50.7919,26200.0
2007-03-27 12:15:00,63.34,63.36,63.32,63.34,39200.0,50.7839,50.7999,50.7678,50.7839,39200.0
2007-03-27 12:20:00,63.34,63.38,63.33,63.37,18500.0,50.7839,50.8159,50.7758,50.8079,18500.0
2007-03-27 12:25:00,63.38,63.46,63.37,63.44,28400.0,50.8159,50.8801,50.8079,50.864,28400.0
2007-03-27 12:30:00,63.42,63.45,63.39,63.39,37600.0,50.848,50.8721,50.8239,50.8239,37600.0
2007-03-27 12:35:00,63.38,63.39,63.36,63.39,18800.0,50.8159,50.8239,50.7999,50.8239,18800.0
2007-03-27 12:40:00,63.39,63.53,63.39,63.52,30800.0,50.8239,50.9362,50.8239,50.9282,30800.0
2007-03-27 12:45:00,63.51,63.52,63.46,63.47,26100.0,50.9202,50.9282,50.8801,50.8881,26100.0
2007-03-27 12:50:00,63.47,63.51,63.46,63.51,15700.0,50.8881,50.9202,50.8801,50.9202,15700.0
2007-03-27 12:55:00,63.5,63.5,63.48,63.49,19400.0,50.9121,50.9121,50.8961,50.9041,19400.0
2007-03-27 13:00:00,63.49,63.49,63.46,63.48,23000.0,50.9041,50.9041,50.8801,50.8961,23000.0
2007-03-27 13:05:00,63.47,63.5,63.46,63.5,21800.0,50.8881,50.9121,50.8801,50.9121,21800.0
2007-03-27 13:10:00,63.49,63.51,63.46,63.46,19300.0,50.9041,50.9202,50.8801,50.8801,19300.0
2007-03-27 13:15:00,63.46,63.47,63.44,63.44,10700.0,50.8801,50.8881,50.864,50.864,10700.0
2007-03-27 13:20:00,63.44,63.47,63.44,63.47,27200.0,50.864,50.8881,50.864,50.8881,27200.0
2007-03-27 13:25:00,63.46,63.47,63.44,63.45,22400.0,50.8801,50.8881,50.864,50.8721,22400.0
2007-03-27 13:30:00,63.45,63.46,63.39,63.39,16400.0,50.8721,50.8801,50.8239,50.8239,16400.0
2007-03-27 13:35:00,63.38,63.38,63.32,63.33,28600.0,50.8159,50.8159,50.7678,50.7758,28600.0
2007-03-27 13:40:00,63.33,63.35,63.31,63.35,20500.0,50.7758,50.7919,50.7598,50.7919,20500.0
2007-03-27 13:45:00,63.36,63.39,63.35,63.39,15700.0,50.7999,50.8239,50.7919,50.8239,15700.0
2007-03-27 13:50:00,63.38,63.39,63.38,63.38,12900.0,50.8159,50.8239,50.8159,50.8159,12900.0
2007-03-27 13:55:00,63.38,63.38,63.35,63.36,33300.0,50.8159,50.8159,50.7919,50.7999,33300.0
2007-03-27 14:00:00,63.35,63.35,63.27,63.27,58900.0,50.7919,50.7919,50.7277,50.7277,58900.0
2007-03-27 14:05:00,63.26,63.31,63.23,63.24,36700.0,50.7197,50.7598,50.6957,50.7037,36700.0
2007-03-27 14:10:00,63.24,63.25,63.23,63.24,30200.0,50.7037,50.7117,50.6957,50.7037,30200.0
2007-03-27 14:15:00,63.24,63.25,63.23,63.24,23900.0,50.7037,50.7117,50.6957,50.7037,23900.0
2007-03-27 14:20:00,63.25,63.25,63.16,63.16,44500.0,50.7117,50.7117,50.6395,50.6395,44500.0
2007-03-27 14:25:00,63.17,63.17,63.15,63.16,19700.0,50.6476,50.6476,50.6315,50.6395,19700.0
2007-03-27 14:30:00,63.17,63.19,63.13,63.18,32100.0,50.6476,50.6636,50.6155,50.6556,32100.0
2007-03-27 14:35:00,63.18,63.19,63.12,63.13,30300.0,50.6556,50.6636,50.6075,50.6155,30300.0
2007-03-27 14:40:00,63.13,63.15,63.13,63.15,18200.0,50.6155,50.6315,50.6155,50.6315,18200.0
2007-03-27 14:45:00,63.15,63.15,63.13,63.15,16000.0,50.6315,50.6315,50.6155,50.6315,16000.0
2007-03-27 14:50:00,63.15,63.15,63.1,63.14,47700.0,50.6315,50.6315,50.5914,50.6235,47700.0
2007-03-27 14:55:00,63.14,63.18,63.13,63.18,47700.0,50.6235,50.6556,50.6155,50.6556,47700.0
2007-03-27 15:00:00,63.18,63.18,63.03,63.04,77900.0,50.6556,50.6556,50.5353,50.5433,77900.0
2007-03-27 15:05:00,63.03,63.15,63.03,63.1,71700.0,50.5353,50.6315,50.5353,50.5914,71700.0
2007-03-27 15:10:00,63.1,63.11,62.97,63.0,93700.0,50.5914,50.5995,50.4872,50.5113,93700.0
2007-03-27 15:15:00,63.0,63.01,62.96,62.97,40100.0,50.5113,50.5193,50.4792,50.4872,40100.0
2007-03-27 15:20:00,62.97,63.01,62.96,62.97,46800.0,50.4872,50.5193,50.4792,50.4872,46800.0
2007-03-27 15:25:00,62.98,63.0,62.94,62.94,55200.0,50.4952,50.5113,50.4632,50.4632,55200.0
2007-03-27 15:30:00,62.94,63.01,62.92,63.01,71000.0,50.4632,50.5193,50.4471,50.5193,71000.0
2007-03-27 15:35:00,63.0,63.07,62.94,62.95,68700.0,50.5113,50.5674,50.4632,50.4712,68700.0
2007-03-27 15:40:00,62.95,62.95,62.84,62.85,134500.0,50.4712,50.4712,50.383,50.391,134500.0
2007-03-27 15:45:00,62.86,62.93,62.85,62.88,90500.0,50.399,50.4551,50.391,50.415,90500.0
2007-03-27 15:50:00,62.89,62.97,62.89,62.96,71400.0,50.4231,50.4872,50.4231,50.4792,71400.0
2007-03-27 15:55:00,62.96,62.96,62.89,62.9,125500.0,50.4792,50.4792,50.4231,50.4311,125500.0
2007-03-28 09:30:00,62.82,62.82,62.38,62.68,91100.0,50.3669,50.3669,50.0142,50.2547,91100.0
2007-03-28 09:35:00,62.59,62.65,62.41,62.48,81300.0,50.1825,50.2306,50.0382,50.0943,81300.0
2007-03-28 09:40:00,62.48,62.52,62.07,62.09,109200.0,50.0943,50.1264,49.7656,49.7817,109200.0
2007-03-28 09:45:00,62.08,62.11,61.81,61.87,137800.0,49.7736,49.7977,49.5572,49.6053,137800.0
2007-03-28 09:50:00,61.88,61.89,61.63,61.71,118800.0,49.6133,49.6213,49.4128,49.477,118800.0
2007-03-28 09:55:00,61.71,62.14,61.7,61.99,126500.0,49.477,49.8217,49.469,49.7015,126500.0
2007-03-28 10:00:00,61.99,62.15,61.95,62.03,80600.0,49.7015,49.8298,49.6694,49.7335,80600.0
2007-03-28 10:05:00,62.03,62.2,62.01,62.06,81900.0,49.7335,49.8698,49.7175,49.7576,81900.0
2007-03-28 10:10:00,62.05,62.1,61.98,62.03,119000.0,49.7496,49.7897,49.6935,49.7335,119000.0
2007-03-28 10:15:00,62.04,62.1,62.01,62.07,47700.0,49.7416,49.7897,49.7175,49.7656,47700.0
2007-03-28 10:20:00,62.04,62.07,61.5,61.84,116600.0,49.7416,49.7656,49.3086,49.5812,116600.0
2007-03-28 10:25:00,61.84,62.0,61.84,61.99,26100.0,49.5812,49.7095,49.5812,49.7015,26100.0
2007-03-28 10:30:00,61.99,62.05,61.83,61.83,127600.0,49.7015,49.7496,49.5732,49.5732,127600.0
2007-03-28 10:35:00,61.85,61.95,61.74,61.9,137100.0,49.5892,49.6694,49.501,49.6293,137100.0
2007-03-28 10:40:00,61.9,62.0,61.81,61.96,73500.0,49.6293,49.7095,49.5572,49.6774,73500.0
2007-03-28 10:45:00,61.96,62.04,61.95,62.01,36400.0,49.6774,49.7416,49.6694,49.7175,36400.0
2007-03-28 10:50:00,62.02,62.05,62.0,62.0,78500.0,49.7255,49.7496,49.7095,49.7095,78500.0
2007-03-28 10:55:00,62.01,62.01,61.98,61.99,50700.0,49.7175,49.7175,49.6935,49.7015,50700.0
2007-03-28 11:00:00,61.99,62.0,61.98,62.0,72400.0,49.7015,49.7095,49.6935,49.7095,72400.0
2007-03-28 11:05:00,62.0,62.01,61.98,61.99,92900.0,49.7095,49.7175,49.6935,49.7015,92900.0
2007-03-28 11:10:00,61.98,62.01,61.98,62.01,55800.0,49.6935,49.7175,49.6935,49.7175,55800.0
2007-03-28 11:15:00,62.0,62.01,61.98,61.98,25600.0,49.7095,49.7175,49.6935,49.6935,25600.0
2007-03-28 11:20:00,61.98,61.99,61.93,61.96,35200.0,49.6935,49.7015,49.6534,49.6774,35200.0
2007-03-28 11:25:00,61.96,61.98,61.74,61.75,59200.0,49.6774,49.6935,49.501,49.5091,59200.0
2007-03-28 11:30:00,61.75,61.82,61.74,61.75,73900.0,49.5091,49.5652,49.501,49.5091,73900.0
2007-03-28 11:35:00,61.76,61.77,61.7,61.75,42200.0,49.5171,49.5251,49.469,49.5091,42200.0
2007-03-28 11:40:00,61.75,61.77,61.73,61.76,41000.0,49.5091,49.5251,49.493,49.5171,41000.0
2007-03-28 11:45:00,61.75,61.76,61.74,61.75,11000.0,49.5091,49.5171,49.501,49.5091,11000.0
2007-03-28 11:50:00,61.74,61.76,61.7,61.76,42400.0,49.501,49.5171,49.469,49.5171,42400.0
2007-03-28 11:55:00,61.76,61.86,61.76,61.77,34500.0,49.5171,49.5972,49.5171,49.5251,34500.0
2007-03-28 12:00:00,61.78,61.97,61.78,61.94,40900.0,49.5331,49.6854,49.5331,49.6614,40900.0
2007-03-28 12:05:00,61.94,62.0,61.94,61.99,57000.0,49.6614,49.7095,49.6614,49.7015,57000.0
2007-03-28 12:10:00,62.0,62.0,61.91,61.93,72200.0,49.7095,49.7095,49.6373,49.6534,72200.0
2007-03-28 12:15:00,61.93,61.96,61.91,61.95,45000.0,49.6534,49.6774,49.6373,49.6694,45000.0
2007-03-28 12:20:00,61.96,61.98,61.93,61.94,71600.0,49.6774,49.6935,49.6534,49.6614,71600.0
2007-03-28 12:25:00,61.94,61.95,61.93,61.93,29800.0,49.6614,49.6694,49.6534,49.6534,29800.0
2007-03-28 12:30:00,61.93,61.99,61.92,61.94,33500.0,49.6534,49.7015,49.6454,49.6614,33500.0
2007-03-28 12:35:00,61.94,62.0,61.94,62.0,53700.0,49.6614,49.7095,49.6614,49.7095,53700.0
2007-03-28 12:40:00,62.0,62.0,61.99,62.0,75000.0,49.7095,49.7095,49.7015,49.7095,75000.0
2007-03-28 12:45:00,62.0,62.0,61.97,61.99,86000.0,49.7095,49.7095,49.6854,49.7015,86000.0
2007-03-28 12:50:00,61.99,62.14,61.99,62.12,56000.0,49.7015,49.8217,49.7015,49.8057,56000.0
2007-03-28 12:55:00,62.13,62.13,61.95,62.0,57800.0,49.8137,49.8137,49.6694,49.7095,57800.0
2007-03-28 13:00:00,62.0,62.02,61.98,62.01,26300.0,49.7095,49.7255,49.6935,49.7175,26300.0
2007-03-28 13:05:00,62.01,62.07,62.0,62.05,31600.0,49.7175,49.7656,49.7095,49.7496,31600.0
2007-03-28 13:10:00,62.05,62.06,61.99,61.99,30400.0,49.7496,49.7576,49.7015,49.7015,30400.0
2007-03-28 13:15:00,61.99,62.01,61.98,61.98,33200.0,49.7015,49.7175,49.6935,49.6935,33200.0
2007-03-28 13:20:00,61.99,62.05,61.99,62.0,49800.0,49.7015,49.7496,49.7015,49.7095,49800.0
2007-03-28 13:25:00,62.01,62.03,62.0,62.01,16300.0,49.7175,49.7335,49.7095,49.7175,16300.0
2007-03-28 13:30:00,62.03,62.1,62.01,62.1,25100.0,49.7335,49.7897,49.7175,49.7897,25100.0
2007-03-28 13:35:00,62.1,62.13,62.08,62.1,60100.0,49.7897,49.8137,49.7736,49.7897,60100.0
2007-03-28 13:40:00,62.1,62.1,62.05,62.05,50200.0,49.7897,49.7897,49.7496,49.7496,50200.0
2007-03-28 13:45:00,62.04,62.05,61.93,61.99,38600.0,49.7416,49.7496,49.6534,49.7015,38600.0
2007-03-28 13:50:00,62.0,62.06,61.97,61.99,69800.0,49.7095,49.7576,49.6854,49.7015,69800.0
2007-03-28 13:55:00,61.99,62.02,61.97,61.98,39200.0,49.7015,49.7255,49.6854,49.6935,39200.0
2007-03-28 14:00:00,61.98,61.99,61.94,61.96,41200.0,49.6935,49.7015,49.6614,49.6774,41200.0
2007-03-28 14:05:00,61.97,61.98,61.89,61.9,35600.0,49.6854,49.6935,49.6213,49.6293,35600.0
2007-03-28 14:10:00,61.89,61.9,61.76,61.83,25600.0,49.6213,49.6293,49.5171,49.5732,25600.0
2007-03-28 14:15:00,61.82,61.91,61.75,61.9,28200.0,49.5652,49.6373,49.5091,49.6293,28200.0
2007-03-28 14:20:00,61.88,61.94,61.85,61.91,38500.0,49.6133,49.6614,49.5892,49.6373,38500.0
2007-03-28 14:25:00,61.91,61.93,61.88,61.89,51100.0,49.6373,49.6534,49.6133,49.6213,51100.0
2007-03-28 14:30:00,61.88,61.92,61.87,61.92,61300.0,49.6133,49.6454,49.6053,49.6454,61300.0
2007-03-28 14:35:00,61.92,61.93,61.88,61.89,48400.0,49.6454,49.6534,49.6133,49.6213,48400.0
2007-03-28 14:40:00,61.89,61.9,61.88,61.89,30000.0,49.6213,49.6293,49.6133,49.6213,30000.0
2007-03-28 14:45:00,61.89,61.9,61.74,61.76,55800.0,49.6213,49.6293,49.501,49.5171,55800.0
2007-03-28 14:50:00,61.75,61.82,61.73,61.79,25900.0,49.5091,49.5652,49.493,49.5411,25900.0
2007-03-28 14:55:00,61.79,61.82,61.79,61.82,32400.0,49.5411,49.5652,49.5411,49.5652,32400.0
2007-03-28 15:00:00,61.82,61.83,61.74,61.76,58900.0,49.5652,49.5732,49.501,49.5171,58900.0
2007-03-28 15:05:00,61.75,61.84,61.75,61.83,38800.0,49.5091,49.5812,49.5091,49.5732,38800.0
2007-03-28 15:10:00,61.83,61.88,61.83,61.85,31400.0,49.5732,49.6133,49.5732,49.5892,31400.0
2007-03-28 15:15:00,61.86,61.86,61.74,61.76,33400.0,49.5972,49.5972,49.501,49.5171,33400.0
2007-03-28 15:20:00,61.75,61.84,61.73,61.82,53900.0,49.5091,49.5812,49.493,49.5652,53900.0
2007-03-28 15:25:00,61.82,61.86,61.71,61.78,77700.0,49.5652,49.5972,49.477,49.5331,77700.0
2007-03-28 15:30:00,61.77,61.78,61.71,61.76,74400.0,49.5251,49.5331,49.477,49.5171,74400.0
2007-03-28 15:35:00,61.75,61.8,61.71,61.73,61200.0,49.5091,49.5491,49.477,49.493,61200.0
2007-03-28 15:40:00,61.74,61.74,61.65,61.66,36700.0,49.501,49.501,49.4289,49.4369,36700.0
2007-03-28 15:45:00,61.65,61.65,61.51,61.53,49000.0,49.4289,49.4289,49.3166,49.3327,49000.0
2007-03-28 15:50:00,61.53,61.53,61.37,61.39,101300.0,49.3327,49.3327,49.2044,49.2204,101300.0
2007-03-28 15:55:00,61.39,61.56,61.37,61.47,122800.0,49.2204,49.3567,49.2044,49.2846,122800.0
2007-03-29 09:30:00,61.7,62.07,61.68,62.02,61600.0,49.469,49.7656,49.4529,49.7255,61600.0
2007-03-29 09:35:00,62.01,62.05,61.86,61.92,48300.0,49.7175,49.7496,49.5972,49.6454,48300.0
2007-03-29 09:40:00,61.91,61.93,61.77,61.93,88300.0,49.6373,49.6534,49.5251,49.6534,88300.0
2007-03-29 09:45:00,61.93,62.06,61.83,62.06,73300.0,49.6534,49.7576,49.5732,49.7576,73300.0
2007-03-29 09:50:00,62.05,62.13,61.95,62.04,73400.0,49.7496,49.8137,49.6694,49.7416,73400.0
2007-03-29 09:55:00,62.04,62.13,61.98,62.02,56900.0,49.7416,49.8137,49.6935,49.7255,56900.0
2007-03-29 10:00:00,62.01,62.05,61.86,61.86,48800.0,49.7175,49.7496,49.5972,49.5972,48800.0
2007-03-29 10:05:00,61.87,62.02,61.87,62.0,33300.0,49.6053,49.7255,49.6053,49.7095,33300.0
2007-03-29 10:10:00,62.0,62.03,61.94,61.98,47400.0,49.7095,49.7335,49.6614,49.6935,47400.0
2007-03-29 10:15:00,61.98,62.02,61.96,62.01,22300.0,49.6935,49.7255,49.6774,49.7175,22300.0
2007-03-29 10:20:00,62.01,62.06,61.98,62.01,40100.0,49.7175,49.7576,49.6935,49.7175,40100.0
2007-03-29 10:25:00,62.0,62.02,62.0,62.01,12700.0,49.7095,49.7255,49.7095,49.7175,12700.0
2007-03-29 10:30:00,62.02,62.02,61.99,62.0,26100.0,49.7255,49.7255,49.7015,49.7095,26100.0
2007-03-29 10:35:00,62.01,62.01,61.98,61.99,33600.0,49.7175,49.7175,49.6935,49.7015,33600.0
2007-03-29 10:40:00,61.98,61.98,61.92,61.92,19600.0,49.6935,49.6935,49.6454,49.6454,19600.0
2007-03-29 10:45:00,61.92,62.01,61.89,61.93,38600.0,49.6454,49.7175,49.6213,49.6534,38600.0
2007-03-29 10:50:00,61.92,61.99,61.88,61.96,68300.0,49.6454,49.7015,49.6133,49.6774,68300.0
2007-03-29 10:55:00,61.96,61.96,61.68,61.68,43000.0,49.6774,49.6774,49.4529,49.4529,43000.0
2007-03-29 11:00:00,61.69,61.75,61.64,61.65,70700.0,49.4609,49.5091,49.4209,49.4289,70700.0
2007-03-29 11:05:00,61.65,61.66,61.64,61.64,23600.0,49.4289,49.4369,49.4209,49.4209,23600.0
2007-03-29 11:10:00,61.64,61.65,61.57,61.58,31300.0,49.4209,49.4289,49.3647,49.3728,31300.0
2007-03-29 11:15:00,61.58,61.65,61.56,61.65,17400.0,49.3728,49.4289,49.3567,49.4289,17400.0
2007-03-29 11:20:00,61.65,61.67,61.62,61.67,25300.0,49.4289,49.4449,49.4048,49.4449,25300.0
2007-03-29 11:25:00,61.67,61.79,61.63,61.79,24600.0,49.4449,49.5411,49.4128,49.5411,24600.0
2007-03-29 11:30:00,61.8,61.85,61.79,61.84,38700.0,49.5491,49.5892,49.5411,49.5812,38700.0
2007-03-29 11:35:00,61.83,61.83,61.79,61.81,24900.0,49.5732,49.5732,49.5411,49.5572,24900.0
2007-03-29 11:40:00,61.81,61.81,61.7,61.71,29500.0,49.5572,49.5572,49.469,49.477,29500.0
2007-03-29 11:45:00,61.71,61.71,61.42,61.43,66600.0,49.477,49.477,49.2445,49.2525,66600.0
2007-03-29 11:50:00,61.43,61.43,61.36,61.4,38100.0,49.2525,49.2525,49.1964,49.2284,38100.0
2007-03-29 11:55:00,61.4,61.41,61.25,61.26,26100.0,49.2284,49.2365,49.1082,49.1162,26100.0
2007-03-29 12:00:00,61.26,61.38,61.24,61.28,59500.0,49.1162,49.2124,49.1002,49.1322,59500.0
2007-03-29 12:05:00,61.29,61.48,61.28,61.48,14700.0,49.1402,49.2926,49.1322,49.2926,14700.0
2007-03-29 12:10:00,61.48,61.5,61.47,61.5,11400.0,49.2926,49.3086,49.2846,49.3086,11400.0
2007-03-29 12:15:00,61.5,61.61,61.5,61.61,16000.0,49.3086,49.3968,49.3086,49.3968,16000.0
2007-03-29 12:20:00,61.6,61.64,61.59,61.61,18100.0,49.3888,49.4209,49.3808,49.3968,18100.0
2007-03-29 12:25:00,61.6,61.62,61.55,61.56,11800.0,49.3888,49.4048,49.3487,49.3567,11800.0
2007-03-29 12:30:00,61.55,61.57,61.51,61.52,10200.0,49.3487,49.3647,49.3166,49.3246,10200.0
2007-03-29 12:35:00,61.53,61.59,61.5,61.55,17600.0,49.3327,49.3808,49.3086,49.3487,17600.0
2007-03-29 12:40:00,61.53,61.59,61.53,61.58,6600.0,49.3327,49.3808,49.3327,49.3728,6600.0
2007-03-29 12:45:00,61.58,61.66,61.57,61.66,17200.0,49.3728,49.4369,49.3647,49.4369,17200.0
2007-03-29 12:50:00,61.66,61.71,61.65,61.68,15000.0,49.4369,49.477,49.4289,49.4529,15000.0
2007-03-29 12:55:00,61.68,61.68,61.64,61.67,7400.0,49.4529,49.4529,49.4209,49.4449,7400.0
2007-03-29 13:00:00,61.66,61.66,61.62,61.63,11600.0,49.4369,49.4369,49.4048,49.4128,11600.0
2007-03-29 13:05:00,61.62,61.63,61.58,61.59,14100.0,49.4048,49.4128,49.3728,49.3808,14100.0
2007-03-29 13:10:00,61.59,61.64,61.58,61.63,9900.0,49.3808,49.4209,49.3728,49.4128,9900.0
2007-03-29 13:15:00,61.63,61.64,61.53,61.54,18400.0,49.4128,49.4209,49.3327,49.3407,18400.0
2007-03-29 13:20:00,61.53,61.53,61.39,61.41,14600.0,49.3327,49.3327,49.2204,49.2365,14600.0
2007-03-29 13:25:00,61.41,61.46,61.34,61.46,44800.0,49.2365,49.2765,49.1803,49.2765,44800.0
2007-03-29 13:30:00,61.46,61.49,61.42,61.42,10500.0,49.2765,49.3006,49.2445,49.2445,10500.0
2007-03-29 13:35:00,61.43,61.48,61.43,61.47,25800.0,49.2525,49.2926,49.2525,49.2846,25800.0
2007-03-29 13:40:00,61.45,61.56,61.45,61.52,20300.0,49.2685,49.3567,49.2685,49.3246,20300.0
2007-03-29 13:45:00,61.51,61.53,61.41,61.43,20300.0,49.3166,49.3327,49.2365,49.2525,20300.0
2007-03-29 13:50:00,61.42,61.42,61.4,61.42,5500.0,49.2445,49.2445,49.2284,49.2445,5500.0
2007-03-29 13:55:00,61.41,61.42,61.34,61.35,9400.0,49.2365,49.2445,49.1803,49.1883,9400.0
2007-03-29 14:00:00,61.36,61.36,61.3,61.35,15800.0,49.1964,49.1964,49.1483,49.1883,15800.0
2007-03-29 14:05:00,61.35,61.35,61.25,61.32,17700.0,49.1883,49.1883,49.1082,49.1643,17700.0
2007-03-29 14:10:00,61.32,61.33,61.24,61.26,15000.0,49.1643,49.1723,49.1002,49.1162,15000.0
2007-03-29 14:15:00,61.26,61.34,61.24,61.34,13600.0,49.1162,49.1803,49.1002,49.1803,13600.0
2007-03-29 14:20:00,61.34,61.37,61.33,61.34,16100.0,49.1803,49.2044,49.1723,49.1803,16100.0
2007-03-29 14:25:00,61.35,61.41,61.35,61.41,13100.0,49.1883,49.2365,49.1883,49.2365,13100.0
2007-03-29 14:30:00,61.4,61.4,61.31,61.35,17300.0,49.2284,49.2284,49.1563,49.1883,17300.0
2007-03-29 14:35:00,61.35,61.4,61.34,61.37,22700.0,49.1883,49.2284,49.1803,49.2044,22700.0
2007-03-29 14:40:00,61.37,61.47,61.36,61.46,23900.0,49.2044,49.2846,49.1964,49.2765,23900.0
2007-03-29 14:45:00,61.47,61.52,61.45,61.52,15600.0,49.2846,49.3246,49.2685,49.3246,15600.0
2007-03-29 14:50:00,61.52,61.68,61.52,61.64,24900.0,49.3246,49.4529,49.3246,49.4209,24900.0
2007-03-29 14:55:00,61.64,61.72,61.63,61.7,38000.0,49.4209,49.485,49.4128,49.469,38000.0
2007-03-29 15:00:00,61.7,61.78,61.69,61.71,52600.0,49.469,49.5331,49.4609,49.477,52600.0
2007-03-29 15:05:00,61.71,61.71,61.62,61.66,27000.0,49.477,49.477,49.4048,49.4369,27000.0
2007-03-29 15:10:00,61.66,61.77,61.65,61.75,33900.0,49.4369,49.5251,49.4289,49.5091,33900.0
2007-03-29 15:15:00,61.74,61.77,61.65,61.69,38300.0,49.501,49.5251,49.4289,49.4609,38300.0
2007-03-29 15:20:00,61.69,61.84,61.68,61.84,25300.0,49.4609,49.5812,49.4529,49.5812,25300.0
2007-03-29 15:25:00,61.84,61.89,61.78,61.79,76300.0,49.5812,49.6213,49.5331,49.5411,76300.0
2007-03-29 15:30:00,61.8,61.88,61.79,61.8,53700.0,49.5491,49.6133,49.5411,49.5491,53700.0
2007-03-29 15:35:00,61.8,61.82,61.76,61.79,61100.0,49.5491,49.5652,49.5171,49.5411,61100.0
2007-03-29 15:40:00,61.8,62.02,61.79,62.01,46600.0,49.5491,49.7255,49.5411,49.7175,46600.0
2007-03-29 15:45:00,62.0,62.09,61.91,62.09,89700.0,49.7095,49.7817,49.6373,49.7817,89700.0
2007-03-29 15:50:00,62.09,62.09,62.0,62.0,76500.0,49.7817,49.7817,49.7095,49.7095,76500.0
2007-03-29 15:55:00,62.01,62.08,61.99,61.99,62500.0,49.7175,49.7736,49.7015,49.7015,62500.0
2007-03-30 09:30:00,62.1,62.51,62.06,62.35,42200.0,49.7897,50.1184,49.7576,49.9901,42200.0
2007-03-30 09:35:00,62.37,62.37,62.0,62.05,17600.0,50.0061,50.0061,49.7095,49.7496,17600.0
2007-03-30 09:40:00,62.04,62.48,62.04,62.39,36000.0,49.7416,50.0943,49.7416,50.0222,36000.0
2007-03-30 09:45:00,62.39,62.55,62.39,62.45,30800.0,50.0222,50.1505,50.0222,50.0703,30800.0
2007-03-30 09:50:00,62.45,62.54,62.44,62.49,21400.0,50.0703,50.1424,50.0623,50.1024,21400.0
2007-03-30 09:55:00,62.48,62.51,62.38,62.45,17700.0,50.0943,50.1184,50.0142,50.0703,17700.0
2007-03-30 10:00:00,62.43,62.44,62.29,62.39,47000.0,50.0543,50.0623,49.942,50.0222,47000.0
2007-03-30 10:05:00,62.39,62.39,62.26,62.36,32300.0,50.0222,50.0222,49.918,49.9981,32300.0
2007-03-30 10:10:00,62.35,62.38,62.28,62.34,15200.0,49.9901,50.0142,49.934,49.9821,15200.0
2007-03-30 10:15:00,62.35,62.38,62.32,62.32,24800.0,49.9901,50.0142,49.9661,49.9661,24800.0
2007-03-30 10:20:00,62.31,62.37,62.24,62.35,29100.0,49.958,50.0061,49.9019,49.9901,29100.0
2007-03-30 10:25:00,62.34,62.36,62.23,62.27,13100.0,49.9821,49.9981,49.8939,49.926,13100.0
2007-03-30 10:30:00,62.28,62.39,62.22,62.35,45000.0,49.934,50.0222,49.8859,49.9901,45000.0
2007-03-30 10:35:00,62.36,62.39,62.34,62.38,14300.0,49.9981,50.0222,49.9821,50.0142,14300.0
2007-03-30 10:40:00,62.38,62.4,62.31,62.31,34300.0,50.0142,50.0302,49.958,49.958,34300.0
2007-03-30 10:45:00,62.3,62.3,62.19,62.3,13400.0,49.95,49.95,49.8618,49.95,13400.0
2007-03-30 10:50:00,62.3,62.32,62.24,62.24,11000.0,49.95,49.9661,49.9019,49.9019,11000.0
2007-03-30 10:55:00,62.25,62.3,62.23,62.29,11600.0,49.9099,49.95,49.8939,49.942,11600.0
2007-03-30 11:00:00,62.29,62.34,62.28,62.34,14800.0,49.942,49.9821,49.934,49.9821,14800.0
2007-03-30 11:05:00,62.32,62.34,62.31,62.31,12400.0,49.9661,49.9821,49.958,49.958,12400.0
2007-03-30 11:10:00,62.31,62.32,62.26,62.26,46100.0,49.958,49.9661,49.918,49.918,46100.0
2007-03-30 11:15:00,62.26,62.3,62.23,62.27,31700.0,49.918,49.95,49.8939,49.926,31700.0
2007-03-30 11:20:00,62.27,62.28,62.21,62.24,34900.0,49.926,49.934,49.8779,49.9019,34900.0
2007-03-30 11:25:00,62.25,62.27,62.03,62.13,48500.0,49.9099,49.926,49.7335,49.8137,48500.0
2007-03-30 11:30:00,62.12,62.16,62.08,62.11,21200.0,49.8057,49.8378,49.7736,49.7977,21200.0
2007-03-30 11:35:00,62.1,62.11,62.03,62.05,21500.0,49.7897,49.7977,49.7335,49.7496,21500.0
2007-03-30 11:40:00,62.05,62.08,61.9,62.0,24000.0,49.7496,49.7736,49.6293,49.7095,24000.0
2007-03-30 11:45:00,62.0,62.0,61.71,61.97,59200.0,49.7095,49.7095,49.477,49.6854,59200.0
2007-03-30 11:50:00,61.92,62.0,61.85,61.88,22700.0,49.6454,49.7095,49.5892,49.6133,22700.0
2007-03-30 11:55:00,61.92,62.1,61.92,62.01,66200.0,49.6454,49.7897,49.6454,49.7175,66200.0
2007-03-30 12:00:00,62.01,62.01,61.94,61.95,32600.0,49.7175,49.7175,49.6614,49.6694,32600.0
2007-03-30 12:05:00,61.94,62.04,61.93,62.04,24700.0,49.6614,49.7416,49.6534,49.7416,24700.0
2007-03-30 12:10:00,62.02,62.02,61.91,61.93,24000.0,49.7255,49.7255,49.6373,49.6534,24000.0
2007-03-30 12:15:00,61.92,62.0,61.84,61.99,27700.0,49.6454,49.7095,49.5812,49.7015,27700.0
2007-03-30 12:20:00,61.98,61.99,61.92,61.95,23800.0,49.6935,49.7015,49.6454,49.6694,23800.0
2007-03-30 12:25:00,61.95,62.0,61.94,61.96,10000.0,49.6694,49.7095,49.6614,49.6774,10000.0
2007-03-30 12:30:00,61.95,62.0,61.92,61.98,8800.0,49.6694,49.7095,49.6454,49.6935,8800.0
2007-03-30 12:35:00,61.98,62.01,61.97,62.0,28100.0,49.6935,49.7175,49.6854,49.7095,28100.0
2007-03-30 12:40:00,62.0,62.04,61.98,62.0,17700.0,49.7095,49.7416,49.6935,49.7095,17700.0
2007-03-30 12:45:00,62.0,62.03,61.96,62.01,10400.0,49.7095,49.7335,49.6774,49.7175,10400.0
2007-03-30 12:50:00,62.02,62.09,62.01,62.07,8200.0,49.7255,49.7817,49.7175,49.7656,8200.0
2007-03-30 12:55:00,62.07,62.1,62.06,62.1,6600.0,49.7656,49.7897,49.7576,49.7897,6600.0
2007-03-30 13:00:00,62.09,62.1,62.07,62.09,6500.0,49.7817,49.7897,49.7656,49.7817,6500.0
2007-03-30 13:05:00,62.09,62.17,62.09,62.11,26500.0,49.7817,49.8458,49.7817,49.7977,26500.0
2007-03-30 13:10:00,62.11,62.12,62.07,62.07,2900.0,49.7977,49.8057,49.7656,49.7656,2900.0
2007-03-30 13:15:00,62.07,62.1,62.06,62.08,5100.0,49.7656,49.7897,49.7576,49.7736,5100.0
2007-03-30 13:20:00,62.08,62.11,62.08,62.09,3700.0,49.7736,49.7977,49.7736,49.7817,3700.0
2007-03-30 13:25:00,62.11,62.2,62.11,62.18,6500.0,49.7977,49.8698,49.7977,49.8538,6500.0
2007-03-30 13:30:00,62.2,62.25,62.2,62.25,13500.0,49.8698,49.9099,49.8698,49.9099,13500.0
2007-03-30 13:35:00,62.25,62.27,62.21,62.23,12100.0,49.9099,49.926,49.8779,49.8939,12100.0
2007-03-30 13:40:00,62.24,62.32,62.2,62.2,24200.0,49.9019,49.9661,49.8698,49.8698,24200.0
2007-03-30 13:45:00,62.2,62.2,62.11,62.15,7700.0,49.8698,49.8698,49.7977,49.8298,7700.0
2007-03-30 13:50:00,62.14,62.19,62.14,62.17,8400.0,49.8217,49.8618,49.8217,49.8458,8400.0
2007-03-30 13:55:00,62.17,62.21,62.17,62.19,7400.0,49.8458,49.8779,49.8458,49.8618,7400.0
2007-03-30 14:00:00,62.18,62.22,62.17,62.17,7700.0,49.8538,49.8859,49.8458,49.8458,7700.0
2007-03-30 14:05:00,62.18,62.22,62.18,62.21,5700.0,49.8538,49.8859,49.8538,49.8779,5700.0
2007-03-30 14:10:00,62.21,62.28,62.21,62.25,8200.0,49.8779,49.934,49.8779,49.9099,8200.0
2007-03-30 14:15:00,62.25,62.27,62.21,62.27,24900.0,49.9099,49.926,49.8779,49.926,24900.0
2007-03-30 14:20:00,62.28,62.3,62.23,62.23,17900.0,49.934,49.95,49.8939,49.8939,17900.0
2007-03-30 14:25:00,62.22,62.23,62.15,62.21,18400.0,49.8859,49.8939,49.8298,49.8779,18400.0
2007-03-30 14:30:00,62.21,62.24,62.21,62.23,7900.0,49.8779,49.9019,49.8779,49.8939,7900.0
2007-03-30 14:35:00,62.24,62.36,62.23,62.25,50500.0,49.9019,49.9981,49.8939,49.9099,50500.0
2007-03-30 14:40:00,62.26,62.29,62.23,62.25,29200.0,49.918,49.942,49.8939,49.9099,29200.0
2007-03-30 14:45:00,62.25,62.25,62.23,62.23,8500.0,49.9099,49.9099,49.8939,49.8939,8500.0
2007-03-30 14:50:00,62.23,62.24,62.15,62.15,18800.0,49.8939,49.9019,49.8298,49.8298,18800.0
2007-03-30 14:55:00,62.13,62.16,62.11,62.16,14500.0,49.8137,49.8378,49.7977,49.8378,14500.0
2007-03-30 15:00:00,62.16,62.17,62.12,62.13,14300.0,49.8378,49.8458,49.8057,49.8137,14300.0
2007-03-30 15:05:00,62.14,62.15,62.07,62.13,29700.0,49.8217,49.8298,49.7656,49.8137,29700.0
2007-03-30 15:10:00,62.13,62.18,62.09,62.18,12000.0,49.8137,49.8538,49.7817,49.8538,12000.0
2007-03-30 15:15:00,62.18,62.26,62.16,62.21,46900.0,49.8538,49.918,49.8378,49.8779,46900.0
2007-03-30 15:20:00,62.19,62.2,62.12,62.13,13000.0,49.8618,49.8698,49.8057,49.8137,13000.0
2007-03-30 15:25:00,62.13,62.14,62.05,62.05,17400.0,49.8137,49.8217,49.7496,49.7496,17400.0
2007-03-30 15:30:00,62.05,62.06,61.97,61.98,29600.0,49.7496,49.7576,49.6854,49.6935,29600.0
2007-03-30 15:35:00,61.98,62.0,61.93,61.94,44300.0,49.6935,49.7095,49.6534,49.6614,44300.0
2007-03-30 15:40:00,61.95,62.1,61.94,62.05,48700.0,49.6694,49.7897,49.6614,49.7496,48700.0
2007-03-30 15:45:00,62.04,62.05,62.01,62.04,19400.0,49.7416,49.7496,49.7175,49.7416,19400.0
2007-03-30 15:50:00,62.04,62.05,62.02,62.02,54800.0,49.7416,49.7496,49.7255,49.7255,54800.0
2007-03-30 15:55:00,62.02,62.07,61.99,62.0,60200.0,49.7255,49.7656,49.7015,49.7095,60200.0
2007-04-02 09:30:00,62.04,62.28,61.9,61.91,52900.0,49.7416,49.934,49.6293,49.6373,52900.0
2007-04-02 09:35:00,61.92,62.05,61.91,62.02,25500.0,49.6454,49.7496,49.6373,49.7255,25500.0
2007-04-02 09:40:00,62.0,62.0,61.72,61.9,70000.0,49.7095,49.7095,49.485,49.6293,70000.0
2007-04-02 09:45:00,61.9,61.95,61.84,61.9,43200.0,49.6293,49.6694,49.5812,49.6293,43200.0
2007-04-02 09:50:00,61.88,61.91,61.76,61.77,20500.0,49.6133,49.6373,49.5171,49.5251,20500.0
2007-04-02 09:55:00,61.79,61.84,61.76,61.77,16100.0,49.5411,49.5812,49.5171,49.5251,16100.0
2007-04-02 10:00:00,61.77,61.77,61.54,61.71,34500.0,49.5251,49.5251,49.3407,49.477,34500.0
2007-04-02 10:05:00,61.7,61.7,61.58,61.58,44100.0,49.469,49.469,49.3728,49.3728,44100.0
2007-04-02 10:10:00,61.58,61.6,61.39,61.46,97200.0,49.3728,49.3888,49.2204,49.2765,97200.0
2007-04-02 10:15:00,61.46,61.47,61.31,61.36,36400.0,49.2765,49.2846,49.1563,49.1964,36400.0
2007-04-02 10:20:00,61.36,61.37,61.28,61.3,37900.0,49.1964,49.2044,49.1322,49.1483,37900.0
2007-04-02 10:25:00,61.29,61.29,61.23,61.29,36700.0,49.1402,49.1402,49.0921,49.1402,36700.0
2007-04-02 10:30:00,61.29,61.33,61.29,61.31,28300.0,49.1402,49.1723,49.1402,49.1563,28300.0
2007-04-02 10:35:00,61.31,61.32,61.28,61.29,24700.0,49.1563,49.1643,49.1322,49.1402,24700.0
2007-04-02 10:40:00,61.3,61.3,61.23,61.24,23900.0,49.1483,49.1483,49.0921,49.1002,23900.0
2007-04-02 10:45:00,61.24,61.32,61.23,61.25,36300.0,49.1002,49.1643,49.0921,49.1082,36300.0
2007-04-02 10:50:00,61.25,61.26,61.17,61.2,22000.0,49.1082,49.1162,49.044,49.0681,22000.0
2007-04-02 10:55:00,61.2,61.24,61.18,61.2,59900.0,49.0681,49.1002,49.052,49.0681,59900.0
2007-04-02 11:00:00,61.2,61.23,61.2,61.23,40000.0,49.0681,49.0921,49.0681,49.0921,40000.0
2007-04-02 11:05:00,61.22,61.24,61.12,61.17,109400.0,49.0841,49.1002,49.0039,49.044,109400.0
2007-04-02 11:10:00,61.17,61.27,61.17,61.27,31300.0,49.044,49.1242,49.044,49.1242,31300.0
2007-04-02 11:15:00,61.27,61.27,61.19,61.19,16900.0,49.1242,49.1242,49.0601,49.0601,16900.0
2007-04-02 11:20:00,61.19,61.22,61.17,61.2,90600.0,49.0601,49.0841,49.044,49.0681,90600.0
2007-04-02 11:25:00,61.2,61.26,61.19,61.26,38000.0,49.0681,49.1162,49.0601,49.1162,38000.0
2007-04-02 11:30:00,61.26,61.34,61.26,61.34,21900.0,49.1162,49.1803,49.1162,49.1803,21900.0
2007-04-02 11:35:00,61.33,61.4,61.33,61.4,27600.0,49.1723,49.2284,49.1723,49.2284,27600.0
2007-04-02 11:40:00,61.38,61.4,61.3,61.3,45500.0,49.2124,49.2284,49.1483,49.1483,45500.0
2007-04-02 11:45:00,61.29,61.3,61.22,61.22,61200.0,49.1402,49.1483,49.0841,49.0841,61200.0
2007-04-02 11:50:00,61.22,61.23,61.14,61.18,58400.0,49.0841,49.0921,49.02,49.052,58400.0
2007-04-02 11:55:00,61.18,61.28,61.1,61.2,100400.0,49.052,49.1322,48.9879,49.0681,100400.0
2007-04-02 12:00:00,61.2,61.23,61.09,61.23,31400.0,49.0681,49.0921,48.9799,49.0921,31400.0
2007-04-02 12:05:00,61.23,61.3,61.22,61.24,33300.0,49.0921,49.1483,49.0841,49.1002,33300.0
2007-04-02 12:10:00,61.25,61.31,61.2,61.25,35000.0,49.1082,49.1563,49.0681,49.1082,35000.0
2007-04-02 12:15:00,61.26,61.43,61.25,61.42,31400.0,49.1162,49.2525,49.1082,49.2445,31400.0
2007-04-02 12:20:00,61.42,61.44,61.4,61.43,12800.0,49.2445,49.2605,49.2284,49.2525,12800.0
2007-04-02 12:25:00,61.44,61.48,61.4,61.4,21600.0,49.2605,49.2926,49.2284,49.2284,21600.0
2007-04-02 12:30:00,61.41,61.41,61.31,61.31,13700.0,49.2365,49.2365,49.1563,49.1563,13700.0
2007-04-02 12:35:00,61.32,61.4,61.32,61.38,13200.0,49.1643,49.2284,49.1643,49.2124,13200.0
2007-04-02 12:40:00,61.38,61.41,61.38,61.4,14700.0,49.2124,49.2365,49.2124,49.2284,14700.0
2007-04-02 12:45:00,61.41,61.48,61.4,61.48,10600.0,49.2365,49.2926,49.2284,49.2926,10600.0
2007-04-02 12:50:00,61.48,61.52,61.43,61.52,17900.0,49.2926,49.3246,49.2525,49.3246,17900.0
2007-04-02 12:55:00,61.52,61.52,61.46,61.47,24000.0,49.3246,49.3246,49.2765,49.2846,24000.0
2007-04-02 13:00:00,61.48,61.59,61.48,61.56,32500.0,49.2926,49.3808,49.2926,49.3567,32500.0
2007-04-02 13:05:00,61.57,61.59,61.53,61.53,14700.0,49.3647,49.3808,49.3327,49.3327,14700.0
2007-04-02 13:10:00,61.51,61.55,61.5,61.53,10900.0,49.3166,49.3487,49.3086,49.3327,10900.0
2007-04-02 13:15:00,61.55,61.59,61.5,61.56,24400.0,49.3487,49.3808,49.3086,49.3567,24400.0
2007-04-02 13:20:00,61.56,61.59,61.56,61.58,9400.0,49.3567,49.3808,49.3567,49.3728,9400.0
2007-04-02 13:25:00,61.59,61.6,61.58,61.6,14900.0,49.3808,49.3888,49.3728,49.3888,14900.0
2007-04-02 13:30:00,61.59,61.6,61.58,61.59,12000.0,49.3808,49.3888,49.3728,49.3808,12000.0
2007-04-02 13:35:00,61.59,61.68,61.58,61.59,32700.0,49.3808,49.4529,49.3728,49.3808,32700.0
2007-04-02 13:40:00,61.59,61.59,61.53,61.54,27500.0,49.3808,49.3808,49.3327,49.3407,27500.0
2007-04-02 13:45:00,61.53,61.55,61.53,61.55,13500.0,49.3327,49.3487,49.3327,49.3487,13500.0
2007-04-02 13:50:00,61.55,61.55,61.52,61.53,41800.0,49.3487,49.3487,49.3246,49.3327,41800.0
2007-04-02 13:55:00,61.52,61.52,61.45,61.46,13200.0,49.3246,49.3246,49.2685,49.2765,13200.0
2007-04-02 14:00:00,61.46,61.46,61.37,61.38,18800.0,49.2765,49.2765,49.2044,49.2124,18800.0
2007-04-02 14:05:00,61.37,61.39,61.35,61.37,39900.0,49.2044,49.2204,49.1883,49.2044,39900.0
2007-04-02 14:10:00,61.37,61.37,61.33,61.37,32700.0,49.2044,49.2044,49.1723,49.2044,32700.0
2007-04-02 14:15:00,61.36,61.46,61.36,61.45,29800.0,49.1964,49.2765,49.1964,49.2685,29800.0
2007-04-02 14:20:00,61.46,61.5,61.45,61.5,29400.0,49.2765,49.3086,49.2685,49.3086,29400.0
2007-04-02 14:25:00,61.49,61.53,61.44,61.46,24600.0,49.3006,49.3327,49.2605,49.2765,24600.0
2007-04-02 14:30:00,61.46,61.47,61.41,61.44,23900.0,49.2765,49.2846,49.2365,49.2605,23900.0
2007-04-02 14:35:00,61.43,61.45,61.38,61.4,19700.0,49.2525,49.2685,49.2124,49.2284,19700.0
2007-04-02 14:40:00,61.41,61.42,61.38,61.42,30000.0,49.2365,49.2445,49.2124,49.2445,30000.0
2007-04-02 14:45:00,61.43,61.47,61.43,61.45,12000.0,49.2525,49.2846,49.2525,49.2685,12000.0
2007-04-02 14:50:00,61.44,61.45,61.4,61.41,20700.0,49.2605,49.2685,49.2284,49.2365,20700.0
2007-04-02 14:55:00,61.41,61.54,61.4,61.54,28400.0,49.2365,49.3407,49.2284,49.3407,28400.0
2007-04-02 15:00:00,61.54,61.64,61.54,61.6,40800.0,49.3407,49.4209,49.3407,49.3888,40800.0
2007-04-02 15:05:00,61.59,61.68,61.5,61.55,50900.0,49.3808,49.4529,49.3086,49.3487,50900.0
2007-04-02 15:10:00,61.56,61.7,61.55,61.69,29000.0,49.3567,49.469,49.3487,49.4609,29000.0
2007-04-02 15:15:00,61.67,61.71,61.65,61.66,15400.0,49.4449,49.477,49.4289,49.4369,15400.0
2007-04-02 15:20:00,61.65,61.65,61.52,61.53,21600.0,49.4289,49.4289,49.3246,49.3327,21600.0
2007-04-02 15:25:00,61.52,61.53,61.47,61.48,36600.0,49.3246,49.3327,49.2846,49.2926,36600.0
2007-04-02 15:30:00,61.48,61.5,61.4,61.43,39900.0,49.2926,49.3086,49.2284,49.2525,39900.0
2007-04-02 15:35:00,61.44,61.44,61.35,61.35,35100.0,49.2605,49.2605,49.1883,49.1883,35100.0
2007-04-02 15:40:00,61.36,61.36,61.31,61.31,57900.0,49.1964,49.1964,49.1563,49.1563,57900.0
2007-04-02 15:45:00,61.31,61.31,61.22,61.23,60200.0,49.1563,49.1563,49.0841,49.0921,60200.0
2007-04-02 15:50:00,61.22,61.33,61.19,61.29,142600.0,49.0841,49.1723,49.0601,49.1402,142600.0
2007-04-02 15:55:00,61.29,61.3,61.17,61.26,190600.0,49.1402,49.1483,49.044,49.1162,190600.0
2007-04-03 09:30:00,61.32,61.86,61.16,61.74,55000.0,49.1643,49.5972,49.036,49.501,55000.0
2007-04-03 09:35:00,61.74,61.74,61.3,61.36,65900.0,49.501,49.501,49.1483,49.1964,65900.0
2007-04-03 09:40:00,61.36,61.37,61.3,61.33,16700.0,49.1964,49.2044,49.1483,49.1723,16700.0
2007-04-03 09:45:00,61.32,61.35,61.1,61.13,72600.0,49.1643,49.1883,48.9879,49.012,72600.0
2007-04-03 09:50:00,61.14,61.19,61.01,61.01,35800.0,49.02,49.0601,48.9157,48.9157,35800.0
2007-04-03 09:55:00,61.0,61.31,60.85,61.29,39900.0,48.9077,49.1563,48.7875,49.1402,39900.0
2007-04-03 10:00:00,61.28,61.65,61.28,61.63,73200.0,49.1322,49.4289,49.1322,49.4128,73200.0
2007-04-03 10:05:00,61.63,61.63,61.51,61.56,71700.0,49.4128,49.4128,49.3166,49.3567,71700.0
2007-04-03 10:10:00,61.56,61.59,61.41,61.41,55100.0,49.3567,49.3808,49.2365,49.2365,55100.0
2007-04-03 10:15:00,61.43,61.53,61.41,61.52,25600.0,49.2525,49.3327,49.2365,49.3246,25600.0
2007-04-03 10:20:00,61.52,61.52,61.38,61.38,37900.0,49.3246,49.3246,49.2124,49.2124,37900.0
2007-04-03 10:25:00,61.39,61.53,61.39,61.52,29300.0,49.2204,49.3327,49.2204,49.3246,29300.0
2007-04-03 10:30:00,61.52,61.54,61.52,61.54,26000.0,49.3246,49.3407,49.3246,49.3407,26000.0
2007-04-03 10:35:00,61.55,61.56,61.54,61.56,8600.0,49.3487,49.3567,49.3407,49.3567,8600.0
2007-04-03 10:40:00,61.55,61.63,61.55,61.63,50600.0,49.3487,49.4128,49.3487,49.4128,50600.0
2007-04-03 10:45:00,61.63,61.65,61.62,61.63,47900.0,49.4128,49.4289,49.4048,49.4128,47900.0
2007-04-03 10:50:00,61.64,61.66,61.59,61.59,28300.0,49.4209,49.4369,49.3808,49.3808,28300.0
2007-04-03 10:55:00,61.6,61.6,61.56,61.57,20000.0,49.3888,49.3888,49.3567,49.3647,20000.0
2007-04-03 11:00:00,61.57,61.63,61.54,61.55,76900.0,49.3647,49.4128,49.3407,49.3487,76900.0
2007-04-03 11:05:00,61.56,61.57,61.47,61.51,33900.0,49.3567,49.3647,49.2846,49.3166,33900.0
2007-04-03 11:10:00,61.51,61.58,61.51,61.54,20000.0,49.3166,49.3728,49.3166,49.3407,20000.0
2007-04-03 11:15:00,61.53,61.58,61.49,61.49,23600.0,49.3327,49.3728,49.3006,49.3006,23600.0
2007-04-03 11:20:00,61.49,61.6,61.48,61.53,32500.0,49.3006,49.3888,49.2926,49.3327,32500.0
2007-04-03 11:25:00,61.53,61.55,61.51,61.51,11800.0,49.3327,49.3487,49.3166,49.3166,11800.0
2007-04-03 11:30:00,61.52,61.52,61.5,61.52,9000.0,49.3246,49.3246,49.3086,49.3246,9000.0
2007-04-03 11:35:00,61.52,61.52,61.49,61.5,12900.0,49.3246,49.3246,49.3006,49.3086,12900.0
2007-04-03 11:40:00,61.49,61.5,61.44,61.44,12900.0,49.3006,49.3086,49.2605,49.2605,12900.0
2007-04-03 11:45:00,61.43,61.44,61.36,61.37,25500.0,49.2525,49.2605,49.1964,49.2044,25500.0
2007-04-03 11:50:00,61.37,61.42,61.34,61.41,28200.0,49.2044,49.2445,49.1803,49.2365,28200.0
2007-04-03 11:55:00,61.42,61.43,61.38,61.43,14200.0,49.2445,49.2525,49.2124,49.2525,14200.0
2007-04-03 12:00:00,61.43,61.46,61.42,61.43,33600.0,49.2525,49.2765,49.2445,49.2525,33600.0
2007-04-03 12:05:00,61.42,61.43,61.38,61.39,23500.0,49.2445,49.2525,49.2124,49.2204,23500.0
2007-04-03 12:10:00,61.39,61.4,61.35,61.35,14900.0,49.2204,49.2284,49.1883,49.1883,14900.0
2007-04-03 12:15:00,61.36,61.38,61.35,61.35,33200.0,49.1964,49.2124,49.1883,49.1883,33200.0
2007-04-03 12:20:00,61.35,61.38,61.35,61.38,15200.0,49.1883,49.2124,49.1883,49.2124,15200.0
2007-04-03 12:25:00,61.37,61.4,61.36,61.36,18400.0,49.2044,49.2284,49.1964,49.1964,18400.0
2007-04-03 12:30:00,61.36,61.37,61.34,61.35,18600.0,49.1964,49.2044,49.1803,49.1883,18600.0
2007-04-03 12:35:00,61.35,61.35,61.34,61.35,11300.0,49.1883,49.1883,49.1803,49.1883,11300.0
2007-04-03 12:40:00,61.35,61.35,61.34,61.34,7600.0,49.1883,49.1883,49.1803,49.1803,7600.0
2007-04-03 12:45:00,61.33,61.34,61.3,61.3,19100.0,49.1723,49.1803,49.1483,49.1483,19100.0
2007-04-03 12:50:00,61.29,61.31,61.28,61.28,16200.0,49.1402,49.1563,49.1322,49.1322,16200.0
2007-04-03 12:55:00,61.3,61.34,61.29,61.32,29400.0,49.1483,49.1803,49.1402,49.1643,29400.0
2007-04-03 13:00:00,61.33,61.38,61.29,61.38,30600.0,49.1723,49.2124,49.1402,49.2124,30600.0
2007-04-03 13:05:00,61.38,61.47,61.38,61.43,32100.0,49.2124,49.2846,49.2124,49.2525,32100.0
2007-04-03 13:10:00,61.43,61.46,61.41,61.45,25200.0,49.2525,49.2765,49.2365,49.2685,25200.0
2007-04-03 13:15:00,61.44,61.57,61.44,61.57,15100.0,49.2605,49.3647,49.2605,49.3647,15100.0
2007-04-03 13:20:00,61.57,61.61,61.54,61.59,23400.0,49.3647,49.3968,49.3407,49.3808,23400.0
2007-04-03 13:25:00,61.59,61.63,61.57,61.62,16000.0,49.3808,49.4128,49.3647,49.4048,16000.0
2007-04-03 13:30:00,61.63,61.63,61.58,61.58,16200.0,49.4128,49.4128,49.3728,49.3728,16200.0
2007-04-03 13:35:00,61.59,61.61,61.55,61.58,35100.0,49.3808,49.3968,49.3487,49.3728,35100.0
2007-04-03 13:40:00,61.59,61.64,61.57,61.64,11200.0,49.3808,49.4209,49.3647,49.4209,11200.0
2007-04-03 13:45:00,61.64,61.65,61.58,61.62,23100.0,49.4209,49.4289,49.3728,49.4048,23100.0
2007-04-03 13:50:00,61.59,61.59,61.51,61.54,27100.0,49.3808,49.3808,49.3166,49.3407,27100.0
2007-04-03 13:55:00,61.52,61.54,61.48,61.48,14500.0,49.3246,49.3407,49.2926,49.2926,14500.0
2007-04-03 14:00:00,61.48,61.55,61.42,61.53,30300.0,49.2926,49.3487,49.2445,49.3327,30300.0
2007-04-03 14:05:00,61.53,61.57,61.51,61.56,23900.0,49.3327,49.3647,49.3166,49.3567,23900.0
2007-04-03 14:10:00,61.55,61.57,61.39,61.41,30500.0,49.3487,49.3647,49.2204,49.2365,30500.0
2007-04-03 14:15:00,61.41,61.52,61.34,61.48,32200.0,49.2365,49.3246,49.1803,49.2926,32200.0
2007-04-03 14:20:00,61.48,61.53,61.42,61.53,22700.0,49.2926,49.3327,49.2445,49.3327,22700.0
2007-04-03 14:25:00,61.53,61.61,61.52,61.6,19600.0,49.3327,49.3968,49.3246,49.3888,19600.0
2007-04-03 14:30:00,61.59,61.68,61.59,61.68,19900.0,49.3808,49.4529,49.3808,49.4529,19900.0
2007-04-03 14:35:00,61.67,61.75,61.66,61.74,25400.0,49.4449,49.5091,49.4369,49.501,25400.0
2007-04-03 14:40:00,61.74,61.74,61.7,61.73,13700.0,49.501,49.501,49.469,49.493,13700.0
2007-04-03 14:45:00,61.73,61.78,61.73,61.74,32000.0,49.493,49.5331,49.493,49.501,32000.0
2007-04-03 14:50:00,61.75,61.77,61.74,61.75,15500.0,49.5091,49.5251,49.501,49.5091,15500.0
2007-04-03 14:55:00,61.75,61.76,61.67,61.67,23100.0,49.5091,49.5171,49.4449,49.4449,23100.0
2007-04-03 15:00:00,61.67,61.69,61.62,61.65,25600.0,49.4449,49.4609,49.4048,49.4289,25600.0
2007-04-03 15:05:00,61.65,61.72,61.63,61.72,28300.0,49.4289,49.485,49.4128,49.485,28300.0
2007-04-03 15:10:00,61.72,61.75,61.64,61.68,19000.0,49.485,49.5091,49.4209,49.4529,19000.0
2007-04-03 15:15:00,61.68,61.68,61.51,61.51,63100.0,49.4529,49.4529,49.3166,49.3166,63100.0
2007-04-03 15:20:00,61.5,61.53,61.45,61.52,79300.0,49.3086,49.3327,49.2685,49.3246,79300.0
2007-04-03 15:25:00,61.51,61.54,61.45,61.52,26500.0,49.3166,49.3407,49.2685,49.3246,26500.0
2007-04-03 15:30:00,61.51,61.53,61.42,61.49,78800.0,49.3166,49.3327,49.2445,49.3006,78800.0
2007-04-03 15:35:00,61.49,61.51,61.45,61.48,71900.0,49.3006,49.3166,49.2685,49.2926,71900.0
2007-04-03 15:40:00,61.49,61.49,61.46,61.46,38500.0,49.3006,49.3006,49.2765,49.2765,38500.0
2007-04-03 15:45:00,61.46,61.46,61.42,61.43,58900.0,49.2765,49.2765,49.2445,49.2525,58900.0
2007-04-03 15:50:00,61.43,61.43,61.38,61.4,69400.0,49.2525,49.2525,49.2124,49.2284,69400.0
2007-04-03 15:55:00,61.39,61.4,61.36,61.37,74100.0,49.2204,49.2284,49.1964,49.2044,74100.0
2007-04-04 09:30:00,61.39,61.4,61.17,61.34,39700.0,49.2204,49.2284,49.044,49.1803,39700.0
2007-04-04 09:35:00,61.34,61.35,61.24,61.33,22500.0,49.1803,49.1883,49.1002,49.1723,22500.0
2007-04-04 09:40:00,61.33,61.4,61.29,61.32,31000.0,49.1723,49.2284,49.1402,49.1643,31000.0
2007-04-04 09:45:00,61.32,61.44,61.32,61.4,13700.0,49.1643,49.2605,49.1643,49.2284,13700.0
2007-04-04 09:50:00,61.4,61.4,61.39,61.39,21200.0,49.2284,49.2284,49.2204,49.2204,21200.0
2007-04-04 09:55:00,61.39,61.4,61.3,61.34,21600.0,49.2204,49.2284,49.1483,49.1803,21600.0
2007-04-04 10:00:00,61.33,61.34,61.26,61.33,43600.0,49.1723,49.1803,49.1162,49.1723,43600.0
2007-04-04 10:05:00,61.32,61.4,61.31,61.39,16600.0,49.1643,49.2284,49.1563,49.2204,16600.0
2007-04-04 10:10:00,61.39,61.4,61.37,61.38,32200.0,49.2204,49.2284,49.2044,49.2124,32200.0
2007-04-04 10:15:00,61.37,61.37,61.17,61.17,31500.0,49.2044,49.2044,49.044,49.044,31500.0
2007-04-04 10:20:00,61.16,61.38,61.16,61.37,13800.0,49.036,49.2124,49.036,49.2044,13800.0
2007-04-04 10:25:00,61.37,61.4,61.36,61.38,30400.0,49.2044,49.2284,49.1964,49.2124,30400.0
2007-04-04 10:30:00,61.37,61.37,61.22,61.22,21600.0,49.2044,49.2044,49.0841,49.0841,21600.0
2007-04-04 10:35:00,61.22,61.23,61.12,61.12,23100.0,49.0841,49.0921,49.0039,49.0039,23100.0
2007-04-04 10:40:00,61.11,61.14,61.08,61.12,26600.0,48.9959,49.02,48.9719,49.0039,26600.0
2007-04-04 10:45:00,61.12,61.14,61.01,61.01,37400.0,49.0039,49.02,48.9157,48.9157,37400.0
2007-04-04 10:50:00,61.22,61.22,60.94,61.0,32600.0,49.0841,49.0841,48.8596,48.9077,32600.0
2007-04-04 10:55:00,61.01,61.14,60.99,61.14,30200.0,48.9157,49.02,48.8997,49.02,30200.0
2007-04-04 11:00:00,61.12,61.13,61.02,61.02,52100.0,49.0039,49.012,48.9238,48.9238,52100.0
2007-04-04 11:05:00,61.03,61.07,60.99,61.01,27000.0,48.9318,48.9639,48.8997,48.9157,27000.0
2007-04-04 11:10:00,61.02,61.08,61.02,61.04,24900.0,48.9238,48.9719,48.9238,48.9398,24900.0
2007-04-04 11:15:00,61.04,61.08,61.04,61.08,20600.0,48.9398,48.9719,48.9398,48.9719,20600.0
2007-04-04 11:20:00,61.07,61.09,61.02,61.02,25700.0,48.9639,48.9799,48.9238,48.9238,25700.0
2007-04-04 11:25:00,61.02,61.06,61.02,61.04,27600.0,48.9238,48.9558,48.9238,48.9398,27600.0
2007-04-04 11:30:00,61.03,61.05,61.01,61.05,16100.0,48.9318,48.9478,48.9157,48.9478,16100.0
2007-04-04 11:35:00,61.04,61.1,61.04,61.1,16900.0,48.9398,48.9879,48.9398,48.9879,16900.0
2007-04-04 11:40:00,61.1,61.13,61.09,61.12,13200.0,48.9879,49.012,48.9799,49.0039,13200.0
2007-04-04 11:45:00,61.12,61.16,61.11,61.15,6600.0,49.0039,49.036,48.9959,49.028,6600.0
2007-04-04 11:50:00,61.15,61.21,61.14,61.21,13100.0,49.028,49.0761,49.02,49.0761,13100.0
2007-04-04 11:55:00,61.2,61.26,61.2,61.22,37700.0,49.0681,49.1162,49.0681,49.0841,37700.0
2007-04-04 12:00:00,61.23,61.23,61.19,61.2,32000.0,49.0921,49.0921,49.0601,49.0681,32000.0
2007-04-04 12:05:00,61.21,61.21,61.19,61.21,18900.0,49.0761,49.0761,49.0601,49.0761,18900.0
2007-04-04 12:10:00,61.21,61.22,61.2,61.21,10500.0,49.0761,49.0841,49.0681,49.0761,10500.0
2007-04-04 12:15:00,61.22,61.25,61.21,61.21,23700.0,49.0841,49.1082,49.0761,49.0761,23700.0
2007-04-04 12:20:00,61.21,61.24,61.21,61.21,18800.0,49.0761,49.1002,49.0761,49.0761,18800.0
2007-04-04 12:25:00,61.22,61.22,61.21,61.21,7400.0,49.0841,49.0841,49.0761,49.0761,7400.0
2007-04-04 12:30:00,61.22,61.22,61.2,61.2,23000.0,49.0841,49.0841,49.0681,49.0681,23000.0
2007-04-04 12:35:00,61.21,61.21,61.19,61.19,10000.0,49.0761,49.0761,49.0601,49.0601,10000.0
2007-04-04 12:40:00,61.2,61.2,61.17,61.18,9200.0,49.0681,49.0681,49.044,49.052,9200.0
2007-04-04 12:45:00,61.18,61.19,61.16,61.16,11200.0,49.052,49.0601,49.036,49.036,11200.0
2007-04-04 12:50:00,61.16,61.2,61.15,61.2,11300.0,49.036,49.0681,49.028,49.0681,11300.0
2007-04-04 12:55:00,61.2,61.2,61.19,61.19,10500.0,49.0681,49.0681,49.0601,49.0601,10500.0
2007-04-04 13:00:00,61.19,61.2,61.05,61.07,28800.0,49.0601,49.0681,48.9478,48.9639,28800.0
2007-04-04 13:05:00,61.07,61.12,61.04,61.11,11500.0,48.9639,49.0039,48.9398,48.9959,11500.0
2007-04-04 13:10:00,61.11,61.11,61.08,61.08,13800.0,48.9959,48.9959,48.9719,48.9719,13800.0
2007-04-04 13:15:00,61.08,61.09,61.06,61.07,8000.0,48.9719,48.9799,48.9558,48.9639,8000.0
2007-04-04 13:20:00,61.07,61.1,61.06,61.1,12900.0,48.9639,48.9879,48.9558,48.9879,12900.0
2007-04-04 13:25:00,61.1,61.1,61.09,61.1,9000.0,48.9879,48.9879,48.9799,48.9879,9000.0
2007-04-04 13:30:00,61.1,61.1,61.09,61.1,13800.0,48.9879,48.9879,48.9799,48.9879,13800.0
2007-04-04 13:35:00,61.09,61.1,61.08,61.09,14300.0,48.9799,48.9879,48.9719,48.9799,14300.0
2007-04-04 13:40:00,61.09,61.1,61.08,61.1,19800.0,48.9799,48.9879,48.9719,48.9879,19800.0
2007-04-04 13:45:00,61.1,61.1,61.08,61.08,22300.0,48.9879,48.9879,48.9719,48.9719,22300.0
2007-04-04 13:50:00,61.08,61.09,61.07,61.09,18200.0,48.9719,48.9799,48.9639,48.9799,18200.0
2007-04-04 13:55:00,61.08,61.09,61.08,61.09,7300.0,48.9719,48.9799,48.9719,48.9799,7300.0
2007-04-04 14:00:00,61.09,61.1,61.01,61.01,38000.0,48.9799,48.9879,48.9157,48.9157,38000.0
2007-04-04 14:05:00,61.01,61.03,60.96,60.96,25800.0,48.9157,48.9318,48.8757,48.8757,25800.0
2007-04-04 14:10:00,60.96,61.08,60.96,61.06,23300.0,48.8757,48.9719,48.8757,48.9558,23300.0
2007-04-04 14:15:00,61.07,61.11,61.06,61.08,24800.0,48.9639,48.9959,48.9558,48.9719,24800.0
2007-04-04 14:20:00,61.07,61.09,61.0,61.01,26400.0,48.9639,48.9799,48.9077,48.9157,26400.0
2007-04-04 14:25:00,61.02,61.05,61.0,61.05,8700.0,48.9238,48.9478,48.9077,48.9478,8700.0
2007-04-04 14:30:00,61.06,61.1,61.05,61.06,29600.0,48.9558,48.9879,48.9478,48.9558,29600.0
2007-04-04 14:35:00,61.07,61.08,61.05,61.07,9800.0,48.9639,48.9719,48.9478,48.9639,9800.0
2007-04-04 14:40:00,61.07,61.08,61.03,61.05,30800.0,48.9639,48.9719,48.9318,48.9478,30800.0
2007-04-04 14:45:00,61.05,61.05,61.03,61.04,23600.0,48.9478,48.9478,48.9318,48.9398,23600.0
2007-04-04 14:50:00,61.05,61.11,61.05,61.1,14000.0,48.9478,48.9959,48.9478,48.9879,14000.0
2007-04-04 14:55:00,61.1,61.1,61.07,61.07,18000.0,48.9879,48.9879,48.9639,48.9639,18000.0
2007-04-04 15:00:00,61.08,61.1,61.07,61.1,22100.0,48.9719,48.9879,48.9639,48.9879,22100.0
2007-04-04 15:05:00,61.1,61.14,61.1,61.12,16500.0,48.9879,49.02,48.9879,49.0039,16500.0
2007-04-04 15:10:00,61.11,61.2,61.11,61.19,22700.0,48.9959,49.0681,48.9959,49.0601,22700.0
2007-04-04 15:15:00,61.19,61.19,61.17,61.19,18400.0,49.0601,49.0601,49.044,49.0601,18400.0
2007-04-04 15:20:00,61.19,61.2,61.14,61.15,31600.0,49.0601,49.0681,49.02,49.028,31600.0
2007-04-04 15:25:00,61.15,61.16,61.08,61.1,25800.0,49.028,49.036,48.9719,48.9879,25800.0
2007-04-04 15:30:00,61.11,61.11,61.07,61.07,19700.0,48.9959,48.9959,48.9639,48.9639,19700.0
2007-04-04 15:35:00,61.07,61.07,61.05,61.07,23600.0,48.9639,48.9639,48.9478,48.9639,23600.0
2007-04-04 15:40:00,61.07,61.09,61.05,61.06,30900.0,48.9639,48.9799,48.9478,48.9558,30900.0
2007-04-04 15:45:00,61.07,61.07,61.06,61.07,14500.0,48.9639,48.9639,48.9558,48.9639,14500.0
2007-04-04 15:50:00,61.07,61.09,61.06,61.06,36200.0,48.9639,48.9799,48.9558,48.9558,36200.0
2007-04-04 15:55:00,61.06,61.07,61.0,61.0,49400.0,48.9558,48.9639,48.9077,48.9077,49400.0
2007-04-05 09:30:00,60.9,61.01,60.9,60.99,23600.0,48.8276,48.9157,48.8276,48.8997,23600.0
2007-04-05 09:35:00,60.99,61.01,60.88,60.88,22500.0,48.8997,48.9157,48.8115,48.8115,22500.0
2007-04-05 09:40:00,60.86,60.9,60.84,60.86,21600.0,48.7955,48.8276,48.7794,48.7955,21600.0
2007-04-05 09:45:00,60.87,60.95,60.86,60.89,21100.0,48.8035,48.8676,48.7955,48.8195,21100.0
2007-04-05 09:50:00,60.88,60.95,60.86,60.86,59300.0,48.8115,48.8676,48.7955,48.7955,59300.0
2007-04-05 09:55:00,60.87,60.87,60.8,60.81,49100.0,48.8035,48.8035,48.7474,48.7554,49100.0
2007-04-05 10:00:00,60.8,60.8,60.72,60.73,30400.0,48.7474,48.7474,48.6832,48.6913,30400.0
2007-04-05 10:05:00,60.73,60.83,60.72,60.81,21400.0,48.6913,48.7714,48.6832,48.7554,21400.0
2007-04-05 10:10:00,60.81,60.85,60.8,60.82,22700.0,48.7554,48.7875,48.7474,48.7634,22700.0
2007-04-05 10:15:00,60.81,60.82,60.79,60.8,20200.0,48.7554,48.7634,48.7394,48.7474,20200.0
2007-04-05 10:20:00,60.8,60.8,60.77,60.78,17700.0,48.7474,48.7474,48.7233,48.7313,17700.0
2007-04-05 10:25:00,60.79,60.8,60.77,60.77,17300.0,48.7394,48.7474,48.7233,48.7233,17300.0
2007-04-05 10:30:00,60.77,60.81,60.77,60.79,26500.0,48.7233,48.7554,48.7233,48.7394,26500.0
2007-04-05 10:35:00,60.78,60.81,60.77,60.78,26600.0,48.7313,48.7554,48.7233,48.7313,26600.0
2007-04-05 10:40:00,60.78,60.8,60.76,60.8,16900.0,48.7313,48.7474,48.7153,48.7474,16900.0
2007-04-05 10:45:00,60.8,60.82,60.8,60.82,29500.0,48.7474,48.7634,48.7474,48.7634,29500.0
2007-04-05 10:50:00,60.81,60.82,60.79,60.8,25100.0,48.7554,48.7634,48.7394,48.7474,25100.0
2007-04-05 10:55:00,60.8,60.81,60.8,60.81,21500.0,48.7474,48.7554,48.7474,48.7554,21500.0
2007-04-05 11:00:00,60.8,60.81,60.74,60.74,57400.0,48.7474,48.7554,48.6993,48.6993,57400.0
2007-04-05 11:05:00,60.74,60.74,60.7,60.71,15000.0,48.6993,48.6993,48.6672,48.6752,15000.0
2007-04-05 11:10:00,60.71,60.71,60.69,60.7,14200.0,48.6752,48.6752,48.6592,48.6672,14200.0
2007-04-05 11:15:00,60.69,60.73,60.69,60.7,14200.0,48.6592,48.6913,48.6592,48.6672,14200.0
2007-04-05 11:20:00,60.7,60.71,60.6,60.6,56400.0,48.6672,48.6752,48.587,48.587,56400.0
2007-04-05 11:25:00,60.6,60.6,60.56,60.57,32100.0,48.587,48.587,48.555,48.563,32100.0
2007-04-05 11:30:00,60.57,60.64,60.56,60.62,35000.0,48.563,48.6191,48.555,48.6031,35000.0
2007-04-05 11:35:00,60.61,60.63,60.58,60.63,36900.0,48.595,48.6111,48.571,48.6111,36900.0
2007-04-05 11:40:00,60.63,60.63,60.57,60.59,20000.0,48.6111,48.6111,48.563,48.579,20000.0
2007-04-05 11:45:00,60.59,60.6,60.57,60.6,13000.0,48.579,48.587,48.563,48.587,13000.0
2007-04-05 11:50:00,60.6,60.62,60.59,60.62,13500.0,48.587,48.6031,48.579,48.6031,13500.0
2007-04-05 11:55:00,60.62,60.67,60.61,60.62,20800.0,48.6031,48.6431,48.595,48.6031,20800.0
2007-04-05 12:00:00,60.62,60.79,60.61,60.78,29000.0,48.6031,48.7394,48.595,48.7313,29000.0
2007-04-05 12:05:00,60.78,60.9,60.78,60.9,21400.0,48.7313,48.8276,48.7313,48.8276,21400.0
2007-04-05 12:10:00,60.9,60.97,60.89,60.94,19500.0,48.8276,48.8837,48.8195,48.8596,19500.0
2007-04-05 12:15:00,60.94,60.96,60.91,60.91,22300.0,48.8596,48.8757,48.8356,48.8356,22300.0
2007-04-05 12:20:00,60.91,60.91,60.87,60.9,16900.0,48.8356,48.8356,48.8035,48.8276,16900.0
2007-04-05 12:25:00,60.91,60.94,60.91,60.93,6000.0,48.8356,48.8596,48.8356,48.8516,6000.0
2007-04-05 12:30:00,60.93,60.94,60.87,60.87,22300.0,48.8516,48.8596,48.8035,48.8035,22300.0
2007-04-05 12:35:00,60.87,60.89,60.87,60.88,45900.0,48.8035,48.8195,48.8035,48.8115,45900.0
2007-04-05 12:40:00,60.89,60.91,60.87,60.89,19400.0,48.8195,48.8356,48.8035,48.8195,19400.0
2007-04-05 12:45:00,60.89,60.89,60.83,60.88,33900.0,48.8195,48.8195,48.7714,48.8115,33900.0
2007-04-05 12:50:00,60.87,60.92,60.86,60.92,12600.0,48.8035,48.8436,48.7955,48.8436,12600.0
2007-04-05 12:55:00,60.92,61.01,60.92,61.0,10500.0,48.8436,48.9157,48.8436,48.9077,10500.0
2007-04-05 13:00:00,61.0,61.01,60.97,61.01,22100.0,48.9077,48.9157,48.8837,48.9157,22100.0
2007-04-05 13:05:00,61.0,61.02,60.99,60.99,19500.0,48.9077,48.9238,48.8997,48.8997,19500.0
2007-04-05 13:10:00,61.0,61.02,60.99,60.99,21100.0,48.9077,48.9238,48.8997,48.8997,21100.0
2007-04-05 13:15:00,60.99,61.02,60.97,60.99,19900.0,48.8997,48.9238,48.8837,48.8997,19900.0
2007-04-05 13:20:00,60.99,61.02,60.98,61.02,7700.0,48.8997,48.9238,48.8917,48.9238,7700.0
2007-04-05 13:25:00,61.02,61.03,60.99,60.99,6700.0,48.9238,48.9318,48.8997,48.8997,6700.0
2007-04-05 13:30:00,60.99,61.03,60.99,61.02,5300.0,48.8997,48.9318,48.8997,48.9238,5300.0
2007-04-05 13:35:00,61.03,61.03,61.0,61.0,5800.0,48.9318,48.9318,48.9077,48.9077,5800.0
2007-04-05 13:40:00,61.01,61.02,61.0,61.01,9700.0,48.9157,48.9238,48.9077,48.9157,9700.0
2007-04-05 13:45:00,61.02,61.06,61.01,61.06,10500.0,48.9238,48.9558,48.9157,48.9558,10500.0
2007-04-05 13:50:00,61.06,61.09,61.04,61.05,8500.0,48.9558,48.9799,48.9398,48.9478,8500.0
2007-04-05 13:55:00,61.04,61.05,61.03,61.03,3100.0,48.9398,48.9478,48.9318,48.9318,3100.0
2007-04-05 14:00:00,61.05,61.07,61.05,61.06,5300.0,48.9478,48.9639,48.9478,48.9558,5300.0
2007-04-05 14:05:00,61.06,61.06,61.04,61.05,9900.0,48.9558,48.9558,48.9398,48.9478,9900.0
2007-04-05 14:10:00,61.06,61.06,61.04,61.06,10600.0,48.9558,48.9558,48.9398,48.9558,10600.0
2007-04-05 14:15:00,61.06,61.06,60.99,60.99,25800.0,48.9558,48.9558,48.8997,48.8997,25800.0
2007-04-05 14:20:00,60.99,61.03,60.98,61.03,16100.0,48.8997,48.9318,48.8917,48.9318,16100.0
2007-04-05 14:25:00,61.02,61.03,61.0,61.01,6200.0,48.9238,48.9318,48.9077,48.9157,6200.0
2007-04-05 14:30:00,61.0,61.01,61.0,61.01,17500.0,48.9077,48.9157,48.9077,48.9157,17500.0
2007-04-05 14:35:00,61.0,61.03,61.0,61.02,17300.0,48.9077,48.9318,48.9077,48.9238,17300.0
2007-04-05 14:40:00,61.03,61.04,61.02,61.02,13200.0,48.9318,48.9398,48.9238,48.9238,13200.0
2007-04-05 14:45:00,61.02,61.02,61.01,61.01,7200.0,48.9238,48.9238,48.9157,48.9157,7200.0
2007-04-05 14:50:00,61.01,61.02,60.97,61.02,42100.0,48.9157,48.9238,48.8837,48.9238,42100.0
2007-04-05 14:55:00,61.03,61.06,61.01,61.03,20200.0,48.9318,48.9558,48.9157,48.9318,20200.0
2007-04-05 15:00:00,61.03,61.04,61.0,61.01,15900.0,48.9318,48.9398,48.9077,48.9157,15900.0
2007-04-05 15:05:00,61.01,61.09,61.0,61.04,24800.0,48.9157,48.9799,48.9077,48.9398,24800.0
2007-04-05 15:10:00,61.03,61.06,61.01,61.05,10400.0,48.9318,48.9558,48.9157,48.9478,10400.0
2007-04-05 15:15:00,61.04,61.1,61.04,61.08,16500.0,48.9398,48.9879,48.9398,48.9719,16500.0
2007-04-05 15:20:00,61.08,61.08,61.06,61.07,11800.0,48.9719,48.9719,48.9558,48.9639,11800.0
2007-04-05 15:25:00,61.06,61.09,61.06,61.09,26000.0,48.9558,48.9799,48.9558,48.9799,26000.0
2007-04-05 15:30:00,61.09,61.11,61.06,61.06,93500.0,48.9799,48.9959,48.9558,48.9558,93500.0
2007-04-05 15:35:00,61.05,61.09,61.05,61.07,33800.0,48.9478,48.9799,48.9478,48.9639,33800.0
2007-04-05 15:40:00,61.08,61.1,61.06,61.1,29900.0,48.9719,48.9879,48.9558,48.9879,29900.0
2007-04-05 15:45:00,61.09,61.12,61.07,61.1,39000.0,48.9799,49.0039,48.9639,48.9879,39000.0
2007-04-05 15:50:00,61.09,61.19,61.06,61.19,35800.0,48.9799,49.0601,48.9558,49.0601,35800.0
2007-04-05 15:55:00,61.19,61.2,61.08,61.09,42200.0,49.0601,49.0681,48.9719,48.9799,42200.0
2007-04-09 09:30:00,61.11,61.74,61.05,61.56,54200.0,48.9959,49.501,48.9478,49.3567,54200.0
2007-04-09 09:35:00,61.56,61.8,61.35,61.49,35100.0,49.3567,49.5491,49.1883,49.3006,35100.0
2007-04-09 09:40:00,61.47,61.65,61.35,61.41,41200.0,49.2846,49.4289,49.1883,49.2365,41200.0
2007-04-09 09:45:00,61.42,61.43,61.29,61.39,28500.0,49.2445,49.2525,49.1402,49.2204,28500.0
2007-04-09 09:50:00,61.39,61.4,61.32,61.35,17300.0,49.2204,49.2284,49.1643,49.1883,17300.0
2007-04-09 09:55:00,61.34,61.41,61.34,61.38,14300.0,49.1803,49.2365,49.1803,49.2124,14300.0
2007-04-09 10:00:00,61.38,61.4,61.35,61.35,33800.0,49.2124,49.2284,49.1883,49.1883,33800.0
2007-04-09 10:05:00,61.35,61.35,61.17,61.21,27900.0,49.1883,49.1883,49.044,49.0761,27900.0
2007-04-09 10:10:00,61.19,61.28,61.16,61.25,32100.0,49.0601,49.1322,49.036,49.1082,32100.0
2007-04-09 10:15:00,61.24,61.37,61.24,61.35,35600.0,49.1002,49.2044,49.1002,49.1883,35600.0
2007-04-09 10:20:00,61.36,61.44,61.36,61.4,34100.0,49.1964,49.2605,49.1964,49.2284,34100.0
2007-04-09 10:25:00,61.39,61.45,61.34,61.39,34300.0,49.2204,49.2685,49.1803,49.2204,34300.0
2007-04-09 10:30:00,61.38,61.45,61.38,61.42,28500.0,49.2124,49.2685,49.2124,49.2445,28500.0
2007-04-09 10:35:00,61.42,61.42,61.39,61.41,43400.0,49.2445,49.2445,49.2204,49.2365,43400.0
2007-04-09 10:40:00,61.39,61.4,61.38,61.38,30900.0,49.2204,49.2284,49.2124,49.2124,30900.0
2007-04-09 10:45:00,61.38,61.4,61.38,61.4,25900.0,49.2124,49.2284,49.2124,49.2284,25900.0
2007-04-09 10:50:00,61.4,61.41,61.35,61.35,42100.0,49.2284,49.2365,49.1883,49.1883,42100.0
2007-04-09 10:55:00,61.35,61.36,61.31,61.31,19900.0,49.1883,49.1964,49.1563,49.1563,19900.0
2007-04-09 11:00:00,61.32,61.4,61.31,61.4,26100.0,49.1643,49.2284,49.1563,49.2284,26100.0
2007-04-09 11:05:00,61.4,61.4,61.36,61.37,21100.0,49.2284,49.2284,49.1964,49.2044,21100.0
2007-04-09 11:10:00,61.37,61.4,61.37,61.38,23800.0,49.2044,49.2284,49.2044,49.2124,23800.0
2007-04-09 11:15:00,61.38,61.4,61.37,61.37,20800.0,49.2124,49.2284,49.2044,49.2044,20800.0
2007-04-09 11:20:00,61.37,61.39,61.36,61.37,13000.0,49.2044,49.2204,49.1964,49.2044,13000.0
2007-04-09 11:25:00,61.37,61.39,61.37,61.38,18800.0,49.2044,49.2204,49.2044,49.2124,18800.0
2007-04-09 11:30:00,61.38,61.38,61.33,61.33,17100.0,49.2124,49.2124,49.1723,49.1723,17100.0
2007-04-09 11:35:00,61.33,61.36,61.32,61.36,45800.0,49.1723,49.1964,49.1643,49.1964,45800.0
2007-04-09 11:40:00,61.36,61.48,61.36,61.48,34300.0,49.1964,49.2926,49.1964,49.2926,34300.0
2007-04-09 11:45:00,61.49,61.58,61.49,61.56,19800.0,49.3006,49.3728,49.3006,49.3567,19800.0
2007-04-09 11:50:00,61.56,61.61,61.56,61.6,19200.0,49.3567,49.3968,49.3567,49.3888,19200.0
2007-04-09 11:55:00,61.6,61.65,61.6,61.65,20700.0,49.3888,49.4289,49.3888,49.4289,20700.0
2007-04-09 12:00:00,61.65,61.66,61.63,61.65,29200.0,49.4289,49.4369,49.4128,49.4289,29200.0
2007-04-09 12:05:00,61.65,61.66,61.65,61.65,16800.0,49.4289,49.4369,49.4289,49.4289,16800.0
2007-04-09 12:10:00,61.65,61.68,61.65,61.67,18200.0,49.4289,49.4529,49.4289,49.4449,18200.0
2007-04-09 12:15:00,61.67,61.78,61.66,61.78,43900.0,49.4449,49.5331,49.4369,49.5331,43900.0
2007-04-09 12:20:00,61.77,61.82,61.7,61.82,79200.0,49.5251,49.5652,49.469,49.5652,79200.0
2007-04-09 12:25:00,61.83,61.85,61.73,61.77,35600.0,49.5732,49.5892,49.493,49.5251,35600.0
2007-04-09 12:30:00,61.78,61.81,61.75,61.76,14100.0,49.5331,49.5572,49.5091,49.5171,14100.0
2007-04-09 12:35:00,61.76,61.79,61.75,61.77,21800.0,49.5171,49.5411,49.5091,49.5251,21800.0
2007-04-09 12:40:00,61.76,61.77,61.75,61.76,14100.0,49.5171,49.5251,49.5091,49.5171,14100.0
2007-04-09 12:45:00,61.77,61.85,61.77,61.83,32300.0,49.5251,49.5892,49.5251,49.5732,32300.0
2007-04-09 12:50:00,61.83,61.84,61.78,61.78,19700.0,49.5732,49.5812,49.5331,49.5331,19700.0
2007-04-09 12:55:00,61.78,61.79,61.76,61.76,10000.0,49.5331,49.5411,49.5171,49.5171,10000.0
2007-04-09 13:00:00,61.76,61.82,61.74,61.81,22100.0,49.5171,49.5652,49.501,49.5572,22100.0
2007-04-09 13:05:00,61.82,61.82,61.75,61.75,20500.0,49.5652,49.5652,49.5091,49.5091,20500.0
2007-04-09 13:10:00,61.74,61.77,61.73,61.77,27100.0,49.501,49.5251,49.493,49.5251,27100.0
2007-04-09 13:15:00,61.75,61.8,61.75,61.8,13000.0,49.5091,49.5491,49.5091,49.5491,13000.0
2007-04-09 13:20:00,61.8,61.81,61.77,61.77,21800.0,49.5491,49.5572,49.5251,49.5251,21800.0
2007-04-09 13:25:00,61.78,61.78,61.75,61.75,11000.0,49.5331,49.5331,49.5091,49.5091,11000.0
2007-04-09 13:30:00,61.76,61.8,61.76,61.79,14500.0,49.5171,49.5491,49.5171,49.5411,14500.0
2007-04-09 13:35:00,61.78,61.84,61.77,61.78,23900.0,49.5331,49.5812,49.5251,49.5331,23900.0
2007-04-09 13:40:00,61.79,61.8,61.79,61.79,14500.0,49.5411,49.5491,49.5411,49.5411,14500.0
2007-04-09 13:45:00,61.79,61.79,61.74,61.75,19700.0,49.5411,49.5411,49.501,49.5091,19700.0
2007-04-09 13:50:00,61.74,61.77,61.74,61.76,16600.0,49.501,49.5251,49.501,49.5171,16600.0
2007-04-09 13:55:00,61.77,61.77,61.74,61.75,27900.0,49.5251,49.5251,49.501,49.5091,27900.0
2007-04-09 14:00:00,61.75,61.75,61.71,61.73,57200.0,49.5091,49.5091,49.477,49.493,57200.0
2007-04-09 14:05:00,61.72,61.74,61.72,61.74,33300.0,49.485,49.501,49.485,49.501,33300.0
2007-04-09 14:10:00,61.74,61.77,61.67,61.72,69500.0,49.501,49.5251,49.4449,49.485,69500.0
2007-04-09 14:15:00,61.73,61.74,61.63,61.63,99200.0,49.493,49.501,49.4128,49.4128,99200.0
2007-04-09 14:20:00,61.64,61.65,61.63,61.63,11300.0,49.4209,49.4289,49.4128,49.4128,11300.0
2007-04-09 14:25:00,61.64,61.64,61.63,61.63,10800.0,49.4209,49.4209,49.4128,49.4128,10800.0
2007-04-09 14:30:00,61.64,61.71,61.64,61.71,36400.0,49.4209,49.477,49.4209,49.477,36400.0
2007-04-09 14:35:00,61.71,61.73,61.7,61.72,32200.0,49.477,49.493,49.469,49.485,32200.0
2007-04-09 14:40:00,61.71,61.72,61.7,61.71,13400.0,49.477,49.485,49.469,49.477,13400.0
2007-04-09 14:45:00,61.71,61.71,61.66,61.66,47900.0,49.477,49.477,49.4369,49.4369,47900.0
2007-04-09 14:50:00,61.67,61.67,61.57,61.57,49900.0,49.4449,49.4449,49.3647,49.3647,49900.0
2007-04-09 14:55:00,61.58,61.64,61.57,61.61,47100.0,49.3728,49.4209,49.3647,49.3968,47100.0
2007-04-09 15:00:00,61.62,61.63,61.59,61.61,28900.0,49.4048,49.4128,49.3808,49.3968,28900.0
2007-04-09 15:05:00,61.6,61.73,61.6,61.72,49900.0,49.3888,49.493,49.3888,49.485,49900.0
2007-04-09 15:10:00,61.72,61.75,61.71,61.75,33000.0,49.485,49.5091,49.477,49.5091,33000.0
2007-04-09 15:15:00,61.74,61.76,61.74,61.74,40100.0,49.501,49.5171,49.501,49.501,40100.0
2007-04-09 15:20:00,61.75,61.75,61.69,61.73,21000.0,49.5091,49.5091,49.4609,49.493,21000.0
2007-04-09 15:25:00,61.73,61.75,61.68,61.71,33800.0,49.493,49.5091,49.4529,49.477,33800.0
2007-04-09 15:30:00,61.71,61.77,61.71,61.76,51000.0,49.477,49.5251,49.477,49.5171,51000.0
2007-04-09 15:35:00,61.76,61.77,61.75,61.75,27000.0,49.5171,49.5251,49.5091,49.5091,27000.0
2007-04-09 15:40:00,61.75,61.83,61.75,61.83,53800.0,49.5091,49.5732,49.5091,49.5732,53800.0
2007-04-09 15:45:00,61.81,61.85,61.77,61.8,28300.0,49.5572,49.5892,49.5251,49.5491,28300.0
2007-04-09 15:50:00,61.8,61.87,61.79,61.82,65700.0,49.5491,49.6053,49.5411,49.5652,65700.0
2007-04-09 15:55:00,61.82,61.83,61.71,61.76,59500.0,49.5652,49.5732,49.477,49.5171,59500.0
2007-04-10 09:30:00,61.81,61.88,61.77,61.79,28700.0,49.5572,49.6133,49.5251,49.5411,28700.0
2007-04-10 09:35:00,61.79,61.8,61.76,61.78,7000.0,49.5411,49.5491,49.5171,49.5331,7000.0
2007-04-10 09:40:00,61.77,61.78,61.7,61.7,19700.0,49.5251,49.5331,49.469,49.469,19700.0
2007-04-10 09:45:00,61.68,61.71,61.6,61.6,23200.0,49.4529,49.477,49.3888,49.3888,23200.0
2007-04-10 09:50:00,61.59,61.61,61.39,61.49,62200.0,49.3808,49.3968,49.2204,49.3006,62200.0
2007-04-10 09:55:00,61.49,61.59,61.23,61.33,80000.0,49.3006,49.3808,49.0921,49.1723,80000.0
2007-04-10 10:00:00,61.33,61.36,61.15,61.18,43300.0,49.1723,49.1964,49.028,49.052,43300.0
2007-04-10 10:05:00,61.18,61.19,61.03,61.05,24400.0,49.052,49.0601,48.9318,48.9478,24400.0
2007-04-10 10:10:00,61.05,61.08,61.02,61.04,27700.0,48.9478,48.9719,48.9238,48.9398,27700.0
2007-04-10 10:15:00,61.03,61.11,61.03,61.05,15000.0,48.9318,48.9959,48.9318,48.9478,15000.0
2007-04-10 10:20:00,61.05,61.09,61.04,61.07,29300.0,48.9478,48.9799,48.9398,48.9639,29300.0
2007-04-10 10:25:00,61.08,61.09,61.06,61.09,22700.0,48.9719,48.9799,48.9558,48.9799,22700.0
2007-04-10 10:30:00,61.08,61.09,61.0,61.01,108300.0,48.9719,48.9799,48.9077,48.9157,108300.0
2007-04-10 10:35:00,61.01,61.01,60.82,60.82,67500.0,48.9157,48.9157,48.7634,48.7634,67500.0
2007-04-10 10:40:00,60.83,60.84,60.77,60.78,31500.0,48.7714,48.7794,48.7233,48.7313,31500.0
2007-04-10 10:45:00,60.77,60.95,60.75,60.93,65000.0,48.7233,48.8676,48.7073,48.8516,65000.0
2007-04-10 10:50:00,60.93,61.02,60.72,61.02,141000.0,48.8516,48.9238,48.6832,48.9238,141000.0
2007-04-10 10:55:00,61.0,61.0,60.78,60.78,26200.0,48.9077,48.9077,48.7313,48.7313,26200.0
2007-04-10 11:00:00,60.78,60.78,60.53,60.65,49300.0,48.7313,48.7313,48.5309,48.6271,49300.0
2007-04-10 11:05:00,60.63,60.73,60.58,60.67,32400.0,48.6111,48.6913,48.571,48.6431,32400.0
2007-04-10 11:10:00,60.7,60.7,60.63,60.64,26000.0,48.6672,48.6672,48.6111,48.6191,26000.0
2007-04-10 11:15:00,60.63,60.66,60.59,60.61,41700.0,48.6111,48.6351,48.579,48.595,41700.0
2007-04-10 11:20:00,60.61,60.65,60.6,60.61,14600.0,48.595,48.6271,48.587,48.595,14600.0
2007-04-10 11:25:00,60.61,60.7,60.6,60.6,56400.0,48.595,48.6672,48.587,48.587,56400.0
2007-04-10 11:30:00,60.61,60.61,60.54,60.54,32300.0,48.595,48.595,48.5389,48.5389,32300.0
2007-04-10 11:35:00,60.55,60.55,60.42,60.45,48400.0,48.5469,48.5469,48.4427,48.4668,48400.0
2007-04-10 11:40:00,60.45,60.51,60.43,60.51,37400.0,48.4668,48.5149,48.4507,48.5149,37400.0
2007-04-10 11:45:00,60.51,60.62,60.5,60.62,43000.0,48.5149,48.6031,48.5068,48.6031,43000.0
2007-04-10 11:50:00,60.62,60.63,60.58,60.61,47400.0,48.6031,48.6111,48.571,48.595,47400.0
2007-04-10 11:55:00,60.6,60.63,60.59,60.6,17900.0,48.587,48.6111,48.579,48.587,17900.0
2007-04-10 12:00:00,60.6,60.61,60.6,60.61,24300.0,48.587,48.595,48.587,48.595,24300.0
2007-04-10 12:05:00,60.61,60.62,60.52,60.54,45700.0,48.595,48.6031,48.5229,48.5389,45700.0
2007-04-10 12:10:00,60.55,60.55,60.45,60.46,27500.0,48.5469,48.5469,48.4668,48.4748,27500.0
2007-04-10 12:15:00,60.46,60.47,60.43,60.43,15400.0,48.4748,48.4828,48.4507,48.4507,15400.0
2007-04-10 12:20:00,60.43,60.44,60.4,60.4,11500.0,48.4507,48.4587,48.4267,48.4267,11500.0
2007-04-10 12:25:00,60.41,60.43,60.32,60.37,27400.0,48.4347,48.4507,48.3625,48.4026,27400.0
2007-04-10 12:30:00,60.38,60.38,60.33,60.37,14100.0,48.4106,48.4106,48.3705,48.4026,14100.0
2007-04-10 12:35:00,60.36,60.41,60.36,60.38,24200.0,48.3946,48.4347,48.3946,48.4106,24200.0
2007-04-10 12:40:00,60.38,60.39,60.35,60.36,19900.0,48.4106,48.4187,48.3866,48.3946,19900.0
2007-04-10 12:45:00,60.37,60.4,60.37,60.37,12100.0,48.4026,48.4267,48.4026,48.4026,12100.0
2007-04-10 12:50:00,60.37,60.4,60.37,60.39,17300.0,48.4026,48.4267,48.4026,48.4187,17300.0
2007-04-10 12:55:00,60.39,60.39,60.37,60.38,11400.0,48.4187,48.4187,48.4026,48.4106,11400.0
2007-04-10 13:00:00,60.38,60.45,60.38,60.43,30700.0,48.4106,48.4668,48.4106,48.4507,30700.0
2007-04-10 13:05:00,60.43,60.44,60.37,60.37,22300.0,48.4507,48.4587,48.4026,48.4026,22300.0
2007-04-10 13:10:00,60.37,60.37,60.33,60.33,9000.0,48.4026,48.4026,48.3705,48.3705,9000.0
2007-04-10 13:15:00,60.33,60.4,60.33,60.4,23300.0,48.3705,48.4267,48.3705,48.4267,23300.0
2007-04-10 13:20:00,60.38,60.41,60.37,60.37,35700.0,48.4106,48.4347,48.4026,48.4026,35700.0
2007-04-10 13:25:00,60.37,60.4,60.36,60.4,40800.0,48.4026,48.4267,48.3946,48.4267,40800.0
2007-04-10 13:30:00,60.4,60.4,60.36,60.39,30200.0,48.4267,48.4267,48.3946,48.4187,30200.0
2007-04-10 13:35:00,60.4,60.4,60.37,60.4,30900.0,48.4267,48.4267,48.4026,48.4267,30900.0
2007-04-10 13:40:00,60.4,60.4,60.38,60.38,21400.0,48.4267,48.4267,48.4106,48.4106,21400.0
2007-04-10 13:45:00,60.39,60.4,60.38,60.39,23800.0,48.4187,48.4267,48.4106,48.4187,23800.0
2007-04-10 13:50:00,60.38,60.4,60.37,60.4,34600.0,48.4106,48.4267,48.4026,48.4267,34600.0
2007-04-10 13:55:00,60.39,60.49,60.39,60.45,53100.0,48.4187,48.4988,48.4187,48.4668,53100.0
2007-04-10 14:00:00,60.45,60.47,60.4,60.43,36200.0,48.4668,48.4828,48.4267,48.4507,36200.0
2007-04-10 14:05:00,60.44,60.56,60.44,60.5,47000.0,48.4587,48.555,48.4587,48.5068,47000.0
2007-04-10 14:10:00,60.5,60.52,60.47,60.5,42300.0,48.5068,48.5229,48.4828,48.5068,42300.0
2007-04-10 14:15:00,60.49,60.49,60.35,60.35,41300.0,48.4988,48.4988,48.3866,48.3866,41300.0
2007-04-10 14:20:00,60.35,60.35,60.19,60.26,150700.0,48.3866,48.3866,48.2583,48.3144,150700.0
2007-04-10 14:25:00,60.25,60.25,60.12,60.13,91000.0,48.3064,48.3064,48.2022,48.2102,91000.0
2007-04-10 14:30:00,60.12,60.13,60.05,60.08,49900.0,48.2022,48.2102,48.1461,48.1701,49900.0
2007-04-10 14:35:00,60.08,60.11,60.05,60.08,47500.0,48.1701,48.1942,48.1461,48.1701,47500.0
2007-04-10 14:40:00,60.08,60.35,60.05,60.34,120400.0,48.1701,48.3866,48.1461,48.3786,120400.0
2007-04-10 14:45:00,60.34,60.34,60.18,60.27,69400.0,48.3786,48.3786,48.2503,48.3224,69400.0
2007-04-10 14:50:00,60.27,60.31,60.23,60.25,34000.0,48.3224,48.3545,48.2904,48.3064,34000.0
2007-04-10 14:55:00,60.25,60.33,60.25,60.32,29600.0,48.3064,48.3705,48.3064,48.3625,29600.0
2007-04-10 15:00:00,60.32,60.32,60.28,60.28,26800.0,48.3625,48.3625,48.3305,48.3305,26800.0
2007-04-10 15:05:00,60.28,60.41,60.25,60.41,69100.0,48.3305,48.4347,48.3064,48.4347,69100.0
2007-04-10 15:10:00,60.4,60.45,60.35,60.35,30500.0,48.4267,48.4668,48.3866,48.3866,30500.0
2007-04-10 15:15:00,60.35,60.35,60.32,60.32,37700.0,48.3866,48.3866,48.3625,48.3625,37700.0
2007-04-10 15:20:00,60.33,60.37,60.32,60.34,50400.0,48.3705,48.4026,48.3625,48.3786,50400.0
2007-04-10 15:25:00,60.34,60.35,60.31,60.33,41300.0,48.3786,48.3866,48.3545,48.3705,41300.0
2007-04-10 15:30:00,60.33,60.33,60.24,60.24,62400.0,48.3705,48.3705,48.2984,48.2984,62400.0
2007-04-10 15:35:00,60.25,60.25,60.15,60.16,79600.0,48.3064,48.3064,48.2262,48.2342,79600.0
2007-04-10 15:40:00,60.16,60.22,60.11,60.21,99000.0,48.2342,48.2824,48.1942,48.2743,99000.0
2007-04-10 15:45:00,60.22,60.22,60.01,60.02,158000.0,48.2824,48.2824,48.114,48.122,158000.0
2007-04-10 15:50:00,60.03,60.09,60.01,60.08,83100.0,48.13,48.1781,48.114,48.1701,83100.0
2007-04-10 15:55:00,60.08,60.19,60.07,60.17,123100.0,48.1701,48.2583,48.1621,48.2423,123100.0
2007-04-11 09:30:00,60.36,60.62,60.18,60.19,48100.0,48.3946,48.6031,48.2503,48.2583,48100.0
2007-04-11 09:35:00,60.19,60.37,60.05,60.3,49600.0,48.2583,48.4026,48.1461,48.3465,49600.0
2007-04-11 09:40:00,60.3,60.31,60.14,60.19,33500.0,48.3465,48.3545,48.2182,48.2583,33500.0
2007-04-11 09:45:00,60.19,60.19,60.05,60.11,47300.0,48.2583,48.2583,48.1461,48.1942,47300.0
2007-04-11 09:50:00,60.13,60.13,59.91,60.1,69100.0,48.2102,48.2102,48.0338,48.1861,69100.0
2007-04-11 09:55:00,60.1,60.37,60.08,60.3,52800.0,48.1861,48.4026,48.1701,48.3465,52800.0
2007-04-11 10:00:00,60.29,60.36,60.23,60.26,53500.0,48.3385,48.3946,48.2904,48.3144,53500.0
2007-04-11 10:05:00,60.25,60.54,60.25,60.53,61000.0,48.3064,48.5389,48.3064,48.5309,61000.0
2007-04-11 10:10:00,60.52,60.52,60.38,60.4,23100.0,48.5229,48.5229,48.4106,48.4267,23100.0
2007-04-11 10:15:00,60.4,60.4,60.12,60.22,44600.0,48.4267,48.4267,48.2022,48.2824,44600.0
2007-04-11 10:20:00,60.22,60.33,60.18,60.28,55500.0,48.2824,48.3705,48.2503,48.3305,55500.0
2007-04-11 10:25:00,60.28,60.45,60.28,60.43,41500.0,48.3305,48.4668,48.3305,48.4507,41500.0
2007-04-11 10:30:00,60.45,60.56,60.39,60.55,49800.0,48.4668,48.555,48.4187,48.5469,49800.0
2007-04-11 10:35:00,60.54,60.66,60.53,60.6,33400.0,48.5389,48.6351,48.5309,48.587,33400.0
2007-04-11 10:40:00,60.61,60.61,60.52,60.52,21300.0,48.595,48.595,48.5229,48.5229,21300.0
2007-04-11 10:45:00,60.51,60.51,60.3,60.31,45900.0,48.5149,48.5149,48.3465,48.3545,45900.0
2007-04-11 10:50:00,60.32,60.32,60.25,60.26,26500.0,48.3625,48.3625,48.3064,48.3144,26500.0
2007-04-11 10:55:00,60.27,60.27,60.22,60.25,18700.0,48.3224,48.3224,48.2824,48.3064,18700.0
2007-04-11 11:00:00,60.24,60.26,60.21,60.25,14900.0,48.2984,48.3144,48.2743,48.3064,14900.0
2007-04-11 11:05:00,60.25,60.3,60.22,60.26,51500.0,48.3064,48.3465,48.2824,48.3144,51500.0
2007-04-11 11:10:00,60.25,60.28,60.15,60.15,47600.0,48.3064,48.3305,48.2262,48.2262,47600.0
2007-04-11 11:15:00,60.15,60.3,60.12,60.28,53700.0,48.2262,48.3465,48.2022,48.3305,53700.0
2007-04-11 11:20:00,60.31,60.43,60.28,60.32,36900.0,48.3545,48.4507,48.3305,48.3625,36900.0
2007-04-11 11:25:00,60.31,60.48,60.31,60.36,36900.0,48.3545,48.4908,48.3545,48.3946,36900.0
2007-04-11 11:30:00,60.36,60.4,60.33,60.33,17100.0,48.3946,48.4267,48.3705,48.3705,17100.0
2007-04-11 11:35:00,60.32,60.32,60.14,60.17,44600.0,48.3625,48.3625,48.2182,48.2423,44600.0
2007-04-11 11:40:00,60.18,60.29,60.17,60.29,12900.0,48.2503,48.3385,48.2423,48.3385,12900.0
2007-04-11 11:45:00,60.29,60.37,60.28,60.3,28400.0,48.3385,48.4026,48.3305,48.3465,28400.0
2007-04-11 11:50:00,60.3,60.33,60.29,60.32,41400.0,48.3465,48.3705,48.3385,48.3625,41400.0
2007-04-11 11:55:00,60.32,60.4,60.32,60.4,27600.0,48.3625,48.4267,48.3625,48.4267,27600.0
2007-04-11 12:00:00,60.41,60.44,60.4,60.4,43200.0,48.4347,48.4587,48.4267,48.4267,43200.0
2007-04-11 12:05:00,60.4,60.4,60.18,60.19,180600.0,48.4267,48.4267,48.2503,48.2583,180600.0
2007-04-11 12:10:00,60.19,60.24,60.17,60.2,49300.0,48.2583,48.2984,48.2423,48.2663,49300.0
2007-04-11 12:15:00,60.19,60.23,60.19,60.23,11700.0,48.2583,48.2904,48.2583,48.2904,11700.0
2007-04-11 12:20:00,60.23,60.3,60.23,60.3,8100.0,48.2904,48.3465,48.2904,48.3465,8100.0
2007-04-11 12:25:00,60.25,60.36,60.25,60.35,35400.0,48.3064,48.3946,48.3064,48.3866,35400.0
2007-04-11 12:30:00,60.36,60.36,60.28,60.28,31100.0,48.3946,48.3946,48.3305,48.3305,31100.0
2007-04-11 12:35:00,60.28,60.32,60.27,60.32,8000.0,48.3305,48.3625,48.3224,48.3625,8000.0
2007-04-11 12:40:00,60.32,60.35,60.31,60.35,9700.0,48.3625,48.3866,48.3545,48.3866,9700.0
2007-04-11 12:45:00,60.33,60.38,60.33,60.38,52000.0,48.3705,48.4106,48.3705,48.4106,52000.0
2007-04-11 12:50:00,60.38,60.42,60.38,60.42,21700.0,48.4106,48.4427,48.4106,48.4427,21700.0
2007-04-11 12:55:00,60.41,60.42,60.39,60.4,71000.0,48.4347,48.4427,48.4187,48.4267,71000.0
2007-04-11 13:00:00,60.4,60.41,60.38,60.41,72800.0,48.4267,48.4347,48.4106,48.4347,72800.0
2007-04-11 13:05:00,60.41,60.55,60.41,60.48,66700.0,48.4347,48.5469,48.4347,48.4908,66700.0
2007-04-11 13:10:00,60.5,60.5,60.39,60.41,43200.0,48.5068,48.5068,48.4187,48.4347,43200.0
2007-04-11 13:15:00,60.4,60.44,60.4,60.42,8400.0,48.4267,48.4587,48.4267,48.4427,8400.0
2007-04-11 13:20:00,60.42,60.45,60.4,60.44,17800.0,48.4427,48.4668,48.4267,48.4587,17800.0
2007-04-11 13:25:00,60.44,60.45,60.41,60.42,42000.0,48.4587,48.4668,48.4347,48.4427,42000.0
2007-04-11 13:30:00,60.42,60.47,60.42,60.46,6300.0,48.4427,48.4828,48.4427,48.4748,6300.0
2007-04-11 13:35:00,60.46,60.46,60.44,60.46,17600.0,48.4748,48.4748,48.4587,48.4748,17600.0
2007-04-11 13:40:00,60.45,60.47,60.43,60.46,19000.0,48.4668,48.4828,48.4507,48.4748,19000.0
2007-04-11 13:45:00,60.47,60.49,60.47,60.48,20900.0,48.4828,48.4988,48.4828,48.4908,20900.0
2007-04-11 13:50:00,60.49,60.49,60.48,60.48,24000.0,48.4988,48.4988,48.4908,48.4908,24000.0
2007-04-11 13:55:00,60.48,60.51,60.47,60.5,75200.0,48.4908,48.5149,48.4828,48.5068,75200.0
2007-04-11 14:00:00,60.49,60.5,60.4,60.49,132600.0,48.4988,48.5068,48.4267,48.4988,132600.0
2007-04-11 14:05:00,60.49,60.5,60.39,60.4,84800.0,48.4988,48.5068,48.4187,48.4267,84800.0
2007-04-11 14:10:00,60.4,60.4,60.28,60.36,38500.0,48.4267,48.4267,48.3305,48.3946,38500.0
2007-04-11 14:15:00,60.37,60.43,60.28,60.41,124700.0,48.4026,48.4507,48.3305,48.4347,124700.0
2007-04-11 14:20:00,60.41,60.5,60.4,60.47,17900.0,48.4347,48.5068,48.4267,48.4828,17900.0
2007-04-11 14:25:00,60.47,60.48,60.44,60.48,22400.0,48.4828,48.4908,48.4587,48.4908,22400.0
2007-04-11 14:30:00,60.48,60.48,60.37,60.37,31700.0,48.4908,48.4908,48.4026,48.4026,31700.0
2007-04-11 14:35:00,60.38,60.48,60.37,60.46,45900.0,48.4106,48.4908,48.4026,48.4748,45900.0
2007-04-11 14:40:00,60.46,60.46,60.39,60.42,18800.0,48.4748,48.4748,48.4187,48.4427,18800.0
2007-04-11 14:45:00,60.4,60.48,60.39,60.46,17600.0,48.4267,48.4908,48.4187,48.4748,17600.0
2007-04-11 14:50:00,60.45,60.5,60.43,60.44,31600.0,48.4668,48.5068,48.4507,48.4587,31600.0
2007-04-11 14:55:00,60.44,60.45,60.42,60.43,20600.0,48.4587,48.4668,48.4427,48.4507,20600.0
2007-04-11 15:00:00,60.45,60.46,60.41,60.44,149100.0,48.4668,48.4748,48.4347,48.4587,149100.0
2007-04-11 15:05:00,60.43,60.45,60.42,60.45,35900.0,48.4507,48.4668,48.4427,48.4668,35900.0
2007-04-11 15:10:00,60.45,60.48,60.45,60.46,23200.0,48.4668,48.4908,48.4668,48.4748,23200.0
2007-04-11 15:15:00,60.46,60.49,60.42,60.44,18500.0,48.4748,48.4988,48.4427,48.4587,18500.0
2007-04-11 15:20:00,60.44,60.49,60.44,60.45,86900.0,48.4587,48.4988,48.4587,48.4668,86900.0
2007-04-11 15:25:00,60.46,60.53,60.46,60.5,59400.0,48.4748,48.5309,48.4748,48.5068,59400.0
2007-04-11 15:30:00,60.5,60.52,60.49,60.51,38200.0,48.5068,48.5229,48.4988,48.5149,38200.0
2007-04-11 15:35:00,60.51,60.58,60.5,60.5,45500.0,48.5149,48.571,48.5068,48.5068,45500.0
2007-04-11 15:40:00,60.5,60.54,60.48,60.54,30800.0,48.5068,48.5389,48.4908,48.5389,30800.0
2007-04-11 15:45:00,60.52,60.58,60.52,60.58,61900.0,48.5229,48.571,48.5229,48.571,61900.0
2007-04-11 15:50:00,60.57,60.62,60.55,60.56,60500.0,48.563,48.6031,48.5469,48.555,60500.0
2007-04-11 15:55:00,60.55,60.68,60.55,60.67,97500.0,48.5469,48.6512,48.5469,48.6431,97500.0
2007-04-12 09:30:00,60.75,60.85,60.68,60.79,47400.0,48.7073,48.7875,48.6512,48.7394,47400.0
2007-04-12 09:35:00,60.79,60.79,60.52,60.58,35300.0,48.7394,48.7394,48.5229,48.571,35300.0
2007-04-12 09:40:00,60.6,60.64,60.57,60.61,32100.0,48.587,48.6191,48.563,48.595,32100.0
2007-04-12 09:45:00,60.61,60.79,60.58,60.71,47400.0,48.595,48.7394,48.571,48.6752,47400.0
2007-04-12 09:50:00,60.7,60.71,60.5,60.57,49100.0,48.6672,48.6752,48.5068,48.563,49100.0
2007-04-12 09:55:00,60.55,60.69,60.49,60.68,26900.0,48.5469,48.6592,48.4988,48.6512,26900.0
2007-04-12 10:00:00,60.7,60.72,60.64,60.71,41600.0,48.6672,48.6832,48.6191,48.6752,41600.0
2007-04-12 10:05:00,60.7,61.05,60.69,60.88,136600.0,48.6672,48.9478,48.6592,48.8115,136600.0
2007-04-12 10:10:00,60.88,60.9,60.81,60.88,46600.0,48.8115,48.8276,48.7554,48.8115,46600.0
2007-04-12 10:15:00,60.88,60.89,60.86,60.89,32800.0,48.8115,48.8195,48.7955,48.8195,32800.0
2007-04-12 10:20:00,60.89,61.06,60.89,60.95,144500.0,48.8195,48.9558,48.8195,48.8676,144500.0
2007-04-12 10:25:00,60.95,61.11,60.94,61.08,48900.0,48.8676,48.9959,48.8596,48.9719,48900.0
2007-04-12 10:30:00,61.08,61.1,60.99,61.01,43400.0,48.9719,48.9879,48.8997,48.9157,43400.0
2007-04-12 10:35:00,61.01,61.08,61.0,61.05,24900.0,48.9157,48.9719,48.9077,48.9478,24900.0
2007-04-12 10:40:00,61.04,61.09,61.02,61.09,29800.0,48.9398,48.9799,48.9238,48.9799,29800.0
2007-04-12 10:45:00,61.09,61.25,61.08,61.23,158500.0,48.9799,49.1082,48.9719,49.0921,158500.0
2007-04-12 10:50:00,61.23,61.38,61.17,61.32,92000.0,49.0921,49.2124,49.044,49.1643,92000.0
2007-04-12 10:55:00,61.32,61.36,61.2,61.2,74700.0,49.1643,49.1964,49.0681,49.0681,74700.0
2007-04-12 11:00:00,61.2,61.23,61.16,61.22,23100.0,49.0681,49.0921,49.036,49.0841,23100.0
2007-04-12 11:05:00,61.2,61.22,61.18,61.2,18300.0,49.0681,49.0841,49.052,49.0681,18300.0
2007-04-12 11:10:00,61.21,61.3,61.2,61.23,39300.0,49.0761,49.1483,49.0681,49.0921,39300.0
2007-04-12 11:15:00,61.23,61.33,61.2,61.25,114200.0,49.0921,49.1723,49.0681,49.1082,114200.0
2007-04-12 11:20:00,61.26,61.37,61.22,61.32,89400.0,49.1162,49.2044,49.0841,49.1643,89400.0
2007-04-12 11:25:00,61.32,61.36,61.3,61.31,40100.0,49.1643,49.1964,49.1483,49.1563,40100.0
2007-04-12 11:30:00,61.29,61.3,61.22,61.22,17100.0,49.1402,49.1483,49.0841,49.0841,17100.0
2007-04-12 11:35:00,61.22,61.37,61.21,61.31,74800.0,49.0841,49.2044,49.0761,49.1563,74800.0
2007-04-12 11:40:00,61.3,61.31,61.25,61.3,26000.0,49.1483,49.1563,49.1082,49.1483,26000.0
2007-04-12 11:45:00,61.29,61.32,61.29,61.32,16900.0,49.1402,49.1643,49.1402,49.1643,16900.0
2007-04-12 11:50:00,61.32,61.34,61.31,61.33,14100.0,49.1643,49.1803,49.1563,49.1723,14100.0
2007-04-12 11:55:00,61.34,61.38,61.33,61.37,17100.0,49.1803,49.2124,49.1723,49.2044,17100.0
2007-04-12 12:00:00,61.38,61.47,61.37,61.46,29600.0,49.2124,49.2846,49.2044,49.2765,29600.0
2007-04-12 12:05:00,61.46,61.63,61.44,61.54,190500.0,49.2765,49.4128,49.2605,49.3407,190500.0
2007-04-12 12:10:00,61.53,61.64,61.48,61.48,121800.0,49.3327,49.4209,49.2926,49.2926,121800.0
2007-04-12 12:15:00,61.47,61.5,61.31,61.31,45600.0,49.2846,49.3086,49.1563,49.1563,45600.0
2007-04-12 12:20:00,61.31,61.4,61.28,61.36,85500.0,49.1563,49.2284,49.1322,49.1964,85500.0
2007-04-12 12:25:00,61.36,61.46,61.34,61.41,61200.0,49.1964,49.2765,49.1803,49.2365,61200.0
2007-04-12 12:30:00,61.39,61.46,61.31,61.41,44600.0,49.2204,49.2765,49.1563,49.2365,44600.0
2007-04-12 12:35:00,61.41,61.45,61.39,61.45,22500.0,49.2365,49.2685,49.2204,49.2685,22500.0
2007-04-12 12:40:00,61.44,61.56,61.44,61.52,119900.0,49.2605,49.3567,49.2605,49.3246,119900.0
2007-04-12 12:45:00,61.52,61.57,61.5,61.51,100800.0,49.3246,49.3647,49.3086,49.3166,100800.0
2007-04-12 12:50:00,61.49,61.57,61.46,61.52,118300.0,49.3006,49.3647,49.2765,49.3246,118300.0
2007-04-12 12:55:00,61.51,61.52,61.49,61.5,11100.0,49.3166,49.3246,49.3006,49.3086,11100.0
2007-04-12 13:00:00,61.49,61.67,61.49,61.65,134200.0,49.3006,49.4449,49.3006,49.4289,134200.0
2007-04-12 13:05:00,61.65,61.76,61.57,61.76,95700.0,49.4289,49.5171,49.3647,49.5171,95700.0
2007-04-12 13:10:00,61.74,61.75,61.68,61.72,172400.0,49.501,49.5091,49.4529,49.485,172400.0
2007-04-12 13:15:00,61.71,61.78,61.6,61.6,138200.0,49.477,49.5331,49.3888,49.3888,138200.0
2007-04-12 13:20:00,61.6,61.7,61.55,61.68,62100.0,49.3888,49.469,49.3487,49.4529,62100.0
2007-04-12 13:25:00,61.68,61.69,61.58,61.66,26800.0,49.4529,49.4609,49.3728,49.4369,26800.0
2007-04-12 13:30:00,61.68,61.86,61.68,61.84,61300.0,49.4529,49.5972,49.4529,49.5812,61300.0
2007-04-12 13:35:00,61.82,61.95,61.77,61.88,80600.0,49.5652,49.6694,49.5251,49.6133,80600.0
2007-04-12 13:40:00,61.87,62.02,61.84,61.9,87800.0,49.6053,49.7255,49.5812,49.6293,87800.0
2007-04-12 13:45:00,61.9,61.95,61.86,61.9,54100.0,49.6293,49.6694,49.5972,49.6293,54100.0
2007-04-12 13:50:00,61.9,61.91,61.83,61.9,31400.0,49.6293,49.6373,49.5732,49.6293,31400.0
2007-04-12 13:55:00,61.9,61.93,61.87,61.88,43000.0,49.6293,49.6534,49.6053,49.6133,43000.0
2007-04-12 14:00:00,61.88,61.94,61.85,61.93,61300.0,49.6133,49.6614,49.5892,49.6534,61300.0
2007-04-12 14:05:00,61.93,61.98,61.86,61.93,216800.0,49.6534,49.6935,49.5972,49.6534,216800.0
2007-04-12 14:10:00,61.92,61.98,61.89,61.92,183300.0,49.6454,49.6935,49.6213,49.6454,183300.0
2007-04-12 14:15:00,61.91,61.91,61.81,61.83,22400.0,49.6373,49.6373,49.5572,49.5732,22400.0
2007-04-12 14:20:00,61.83,61.87,61.81,61.85,13400.0,49.5732,49.6053,49.5572,49.5892,13400.0
2007-04-12 14:25:00,61.85,61.85,61.74,61.75,18200.0,49.5892,49.5892,49.501,49.5091,18200.0
2007-04-12 14:30:00,61.75,61.77,61.74,61.76,12100.0,49.5091,49.5251,49.501,49.5171,12100.0
2007-04-12 14:35:00,61.76,61.95,61.76,61.94,65400.0,49.5171,49.6694,49.5171,49.6614,65400.0
2007-04-12 14:40:00,61.94,62.01,61.91,61.98,79100.0,49.6614,49.7175,49.6373,49.6935,79100.0
2007-04-12 14:45:00,61.98,62.05,61.95,62.02,129800.0,49.6935,49.7496,49.6694,49.7255,129800.0
2007-04-12 14:50:00,62.03,62.07,61.95,62.01,108100.0,49.7335,49.7656,49.6694,49.7175,108100.0
2007-04-12 14:55:00,62.0,62.1,61.96,61.98,79700.0,49.7095,49.7897,49.6774,49.6935,79700.0
2007-04-12 15:00:00,61.97,62.06,61.93,62.04,118600.0,49.6854,49.7576,49.6534,49.7416,118600.0
2007-04-12 15:05:00,62.04,62.05,61.92,61.94,72500.0,49.7416,49.7496,49.6454,49.6614,72500.0
2007-04-12 15:10:00,61.95,61.99,61.93,61.97,19900.0,49.6694,49.7015,49.6534,49.6854,19900.0
2007-04-12 15:15:00,61.97,62.0,61.93,61.96,24400.0,49.6854,49.7095,49.6534,49.6774,24400.0
2007-04-12 15:20:00,61.96,61.96,61.91,61.94,20100.0,49.6774,49.6774,49.6373,49.6614,20100.0
2007-04-12 15:25:00,61.93,61.98,61.89,61.98,36300.0,49.6534,49.6935,49.6213,49.6935,36300.0
2007-04-12 15:30:00,61.98,62.01,61.98,61.99,35800.0,49.6935,49.7175,49.6935,49.7015,35800.0
2007-04-12 15:35:00,61.99,62.0,61.94,61.98,58700.0,49.7015,49.7095,49.6614,49.6935,58700.0
2007-04-12 15:40:00,61.99,62.0,61.97,61.99,70000.0,49.7015,49.7095,49.6854,49.7015,70000.0
2007-04-12 15:45:00,61.99,62.08,61.98,62.03,68800.0,49.7015,49.7736,49.6935,49.7335,68800.0
2007-04-12 15:50:00,62.03,62.09,62.01,62.07,69400.0,49.7335,49.7817,49.7175,49.7656,69400.0
2007-04-12 15:55:00,62.07,62.08,62.01,62.02,75500.0,49.7656,49.7736,49.7175,49.7255,75500.0
2007-04-13 09:30:00,62.29,62.64,62.28,62.62,152600.0,49.942,50.2226,49.934,50.2066,152600.0
2007-04-13 09:35:00,62.59,62.62,62.33,62.42,65600.0,50.1825,50.2066,49.9741,50.0462,65600.0
2007-04-13 09:40:00,62.43,62.44,62.12,62.2,67500.0,50.0543,50.0623,49.8057,49.8698,67500.0
2007-04-13 09:45:00,62.21,62.44,62.21,62.42,63600.0,49.8779,50.0623,49.8779,50.0462,63600.0
2007-04-13 09:50:00,62.42,62.52,62.42,62.45,54200.0,50.0462,50.1264,50.0462,50.0703,54200.0
2007-04-13 09:55:00,62.47,62.53,62.38,62.53,62200.0,50.0863,50.1344,50.0142,50.1344,62200.0
2007-04-13 10:00:00,62.52,62.59,62.42,62.56,126400.0,50.1264,50.1825,50.0462,50.1585,126400.0
2007-04-13 10:05:00,62.55,62.71,62.47,62.68,162600.0,50.1505,50.2787,50.0863,50.2547,162600.0
2007-04-13 10:10:00,62.66,62.95,62.63,62.81,81000.0,50.2387,50.4712,50.2146,50.3589,81000.0
2007-04-13 10:15:00,62.82,62.87,62.67,62.73,59100.0,50.3669,50.407,50.2467,50.2948,59100.0
2007-04-13 10:20:00,62.74,62.75,62.67,62.69,70600.0,50.3028,50.3108,50.2467,50.2627,70600.0
2007-04-13 10:25:00,62.69,62.71,62.45,62.54,61100.0,50.2627,50.2787,50.0703,50.1424,61100.0
2007-04-13 10:30:00,62.53,62.54,62.45,62.47,73300.0,50.1344,50.1424,50.0703,50.0863,73300.0
2007-04-13 10:35:00,62.48,62.55,62.44,62.48,82800.0,50.0943,50.1505,50.0623,50.0943,82800.0
2007-04-13 10:40:00,62.49,62.58,62.48,62.51,188800.0,50.1024,50.1745,50.0943,50.1184,188800.0
2007-04-13 10:45:00,62.5,62.54,62.47,62.51,132700.0,50.1104,50.1424,50.0863,50.1184,132700.0
2007-04-13 10:50:00,62.51,62.69,62.51,62.67,138900.0,50.1184,50.2627,50.1184,50.2467,138900.0
2007-04-13 10:55:00,62.67,62.71,62.67,62.69,35600.0,50.2467,50.2787,50.2467,50.2627,35600.0
2007-04-13 11:00:00,62.7,62.71,62.53,62.7,108100.0,50.2707,50.2787,50.1344,50.2707,108100.0
2007-04-13 11:05:00,62.71,62.77,62.57,62.74,61900.0,50.2787,50.3269,50.1665,50.3028,61900.0
2007-04-13 11:10:00,62.74,62.85,62.73,62.81,73800.0,50.3028,50.391,50.2948,50.3589,73800.0
2007-04-13 11:15:00,62.81,62.81,62.71,62.72,25400.0,50.3589,50.3589,50.2787,50.2868,25400.0
2007-04-13 11:20:00,62.72,62.76,62.7,62.74,74500.0,50.2868,50.3188,50.2707,50.3028,74500.0
2007-04-13 11:25:00,62.73,62.79,62.72,62.75,37500.0,50.2948,50.3429,50.2868,50.3108,37500.0
2007-04-13 11:30:00,62.75,62.77,62.74,62.77,62600.0,50.3108,50.3269,50.3028,50.3269,62600.0
2007-04-13 11:35:00,62.76,62.79,62.73,62.79,66200.0,50.3188,50.3429,50.2948,50.3429,66200.0
2007-04-13 11:40:00,62.81,62.88,62.81,62.84,34800.0,50.3589,50.415,50.3589,50.383,34800.0
2007-04-13 11:45:00,62.85,62.88,62.84,62.85,37900.0,50.391,50.415,50.383,50.391,37900.0
2007-04-13 11:50:00,62.84,62.85,62.75,62.84,28400.0,50.383,50.391,50.3108,50.383,28400.0
2007-04-13 11:55:00,62.83,62.85,62.74,62.84,30300.0,50.375,50.391,50.3028,50.383,30300.0
2007-04-13 12:00:00,62.84,62.84,62.78,62.79,13800.0,50.383,50.383,50.3349,50.3429,13800.0
2007-04-13 12:05:00,62.8,62.83,62.75,62.76,22000.0,50.3509,50.375,50.3108,50.3188,22000.0
2007-04-13 12:10:00,62.76,62.8,62.75,62.75,17600.0,50.3188,50.3509,50.3108,50.3108,17600.0
2007-04-13 12:15:00,62.76,62.76,62.74,62.75,22300.0,50.3188,50.3188,50.3028,50.3108,22300.0
2007-04-13 12:20:00,62.75,62.8,62.75,62.8,23600.0,50.3108,50.3509,50.3108,50.3509,23600.0
2007-04-13 12:25:00,62.79,62.8,62.72,62.76,54700.0,50.3429,50.3509,50.2868,50.3188,54700.0
2007-04-13 12:30:00,62.76,62.76,62.75,62.75,12300.0,50.3188,50.3188,50.3108,50.3108,12300.0
2007-04-13 12:35:00,62.76,62.77,62.74,62.74,38700.0,50.3188,50.3269,50.3028,50.3028,38700.0
2007-04-13 12:40:00,62.74,62.77,62.74,62.76,83900.0,50.3028,50.3269,50.3028,50.3188,83900.0
2007-04-13 12:45:00,62.76,62.77,62.74,62.74,24900.0,50.3188,50.3269,50.3028,50.3028,24900.0
2007-04-13 12:50:00,62.74,62.75,62.74,62.74,21300.0,50.3028,50.3108,50.3028,50.3028,21300.0
2007-04-13 12:55:00,62.75,62.77,62.74,62.74,35600.0,50.3108,50.3269,50.3028,50.3028,35600.0
2007-04-13 13:00:00,62.74,62.77,62.74,62.77,27300.0,50.3028,50.3269,50.3028,50.3269,27300.0
2007-04-13 13:05:00,62.77,62.82,62.73,62.8,44100.0,50.3269,50.3669,50.2948,50.3509,44100.0
2007-04-13 13:10:00,62.8,62.8,62.73,62.73,25700.0,50.3509,50.3509,50.2948,50.2948,25700.0
2007-04-13 13:15:00,62.73,62.77,62.73,62.76,17300.0,50.2948,50.3269,50.2948,50.3188,17300.0
2007-04-13 13:20:00,62.76,62.77,62.74,62.74,23000.0,50.3188,50.3269,50.3028,50.3028,23000.0
2007-04-13 13:25:00,62.74,62.77,62.74,62.77,19600.0,50.3028,50.3269,50.3028,50.3269,19600.0
2007-04-13 13:30:00,62.77,62.82,62.76,62.77,28300.0,50.3269,50.3669,50.3188,50.3269,28300.0
2007-04-13 13:35:00,62.78,62.8,62.75,62.78,24400.0,50.3349,50.3509,50.3108,50.3349,24400.0
2007-04-13 13:40:00,62.78,62.78,62.75,62.75,13300.0,50.3349,50.3349,50.3108,50.3108,13300.0
2007-04-13 13:45:00,62.75,62.78,62.73,62.78,23400.0,50.3108,50.3349,50.2948,50.3349,23400.0
2007-04-13 13:50:00,62.78,62.78,62.75,62.75,12500.0,50.3349,50.3349,50.3108,50.3108,12500.0
2007-04-13 13:55:00,62.75,62.79,62.74,62.79,21100.0,50.3108,50.3429,50.3028,50.3429,21100.0
2007-04-13 14:00:00,62.79,62.79,62.75,62.76,14200.0,50.3429,50.3429,50.3108,50.3188,14200.0
2007-04-13 14:05:00,62.76,62.76,62.72,62.73,108100.0,50.3188,50.3188,50.2868,50.2948,108100.0
2007-04-13 14:10:00,62.73,62.75,62.7,62.73,102200.0,50.2948,50.3108,50.2707,50.2948,102200.0
2007-04-13 14:15:00,62.73,62.76,62.73,62.76,63300.0,50.2948,50.3188,50.2948,50.3188,63300.0
2007-04-13 14:20:00,62.75,62.77,62.74,62.76,23300.0,50.3108,50.3269,50.3028,50.3188,23300.0
2007-04-13 14:25:00,62.76,62.76,62.75,62.76,44700.0,50.3188,50.3188,50.3108,50.3188,44700.0
2007-04-13 14:30:00,62.76,62.77,62.72,62.72,65600.0,50.3188,50.3269,50.2868,50.2868,65600.0
2007-04-13 14:35:00,62.72,62.74,62.72,62.74,66100.0,50.2868,50.3028,50.2868,50.3028,66100.0
2007-04-13 14:40:00,62.73,62.74,62.71,62.72,39200.0,50.2948,50.3028,50.2787,50.2868,39200.0
2007-04-13 14:45:00,62.72,62.74,62.63,62.69,85900.0,50.2868,50.3028,50.2146,50.2627,85900.0
2007-04-13 14:50:00,62.69,62.76,62.68,62.76,42500.0,50.2627,50.3188,50.2547,50.3188,42500.0
2007-04-13 14:55:00,62.76,62.79,62.75,62.75,34300.0,50.3188,50.3429,50.3108,50.3108,34300.0
2007-04-13 15:00:00,62.75,62.76,62.72,62.74,124700.0,50.3108,50.3188,50.2868,50.3028,124700.0
2007-04-13 15:05:00,62.74,62.78,62.73,62.77,134100.0,50.3028,50.3349,50.2948,50.3269,134100.0
2007-04-13 15:10:00,62.77,62.9,62.73,62.75,132700.0,50.3269,50.4311,50.2948,50.3108,132700.0
2007-04-13 15:15:00,62.75,62.78,62.74,62.76,39400.0,50.3108,50.3349,50.3028,50.3188,39400.0
2007-04-13 15:20:00,62.75,62.76,62.74,62.75,20100.0,50.3108,50.3188,50.3028,50.3108,20100.0
2007-04-13 15:25:00,62.74,62.76,62.73,62.74,50600.0,50.3028,50.3188,50.2948,50.3028,50600.0
2007-04-13 15:30:00,62.74,62.75,62.74,62.74,47500.0,50.3028,50.3108,50.3028,50.3028,47500.0
2007-04-13 15:35:00,62.74,62.78,62.74,62.77,51100.0,50.3028,50.3349,50.3028,50.3269,51100.0
2007-04-13 15:40:00,62.76,62.77,62.76,62.77,54200.0,50.3188,50.3269,50.3188,50.3269,54200.0
2007-04-13 15:45:00,62.76,62.8,62.75,62.78,47900.0,50.3188,50.3509,50.3108,50.3349,47900.0
2007-04-13 15:50:00,62.79,62.79,62.75,62.76,56100.0,50.3429,50.3429,50.3108,50.3188,56100.0
2007-04-13 15:55:00,62.75,62.76,62.74,62.76,149000.0,50.3108,50.3188,50.3028,50.3188,149000.0
2007-04-16 09:30:00,64.99,65.0,64.4,64.42,275800.0,52.1068,52.1148,51.6337,51.6498,275800.0
2007-04-16 09:35:00,64.42,64.49,64.09,64.11,85300.0,51.6498,51.7059,51.3852,51.4012,85300.0
2007-04-16 09:40:00,64.1,64.41,63.99,64.4,142800.0,51.3932,51.6418,51.305,51.6337,142800.0
2007-04-16 09:45:00,64.39,64.89,64.32,64.83,225900.0,51.6257,52.0266,51.5696,51.9785,225900.0
2007-04-16 09:50:00,64.83,65.09,64.67,64.98,398300.0,51.9785,52.187,51.8502,52.0988,398300.0
2007-04-16 09:55:00,64.98,65.1,64.74,64.8,377100.0,52.0988,52.195,51.9063,51.9544,377100.0
2007-04-16 10:00:00,64.76,64.98,64.74,64.92,67400.0,51.9224,52.0988,51.9063,52.0507,67400.0
2007-04-16 10:05:00,64.93,64.93,64.46,64.54,94000.0,52.0587,52.0587,51.6818,51.746,94000.0
2007-04-16 10:10:00,64.54,64.67,64.53,64.58,109800.0,51.746,51.8502,51.738,51.7781,109800.0
2007-04-16 10:15:00,64.59,64.61,64.53,64.61,82000.0,51.7861,51.8021,51.738,51.8021,82000.0
2007-04-16 10:20:00,64.61,64.67,64.55,64.58,214100.0,51.8021,51.8502,51.754,51.7781,214100.0
2007-04-16 10:25:00,64.57,64.58,64.45,64.5,59400.0,51.77,51.7781,51.6738,51.7139,59400.0
2007-04-16 10:30:00,64.5,64.53,64.45,64.53,91000.0,51.7139,51.738,51.6738,51.738,91000.0
2007-04-16 10:35:00,64.53,64.68,64.51,64.61,159600.0,51.738,51.8582,51.7219,51.8021,159600.0
2007-04-16 10:40:00,64.61,64.69,64.5,64.58,127000.0,51.8021,51.8662,51.7139,51.7781,127000.0
2007-04-16 10:45:00,64.6,64.9,64.57,64.82,92000.0,51.7941,52.0346,51.77,51.9705,92000.0
2007-04-16 10:50:00,64.81,64.9,64.8,64.87,84000.0,51.9625,52.0346,51.9544,52.0106,84000.0
2007-04-16 10:55:00,64.89,64.93,64.85,64.87,126600.0,52.0266,52.0587,51.9945,52.0106,126600.0
2007-04-16 11:00:00,64.88,64.88,64.76,64.77,82200.0,52.0186,52.0186,51.9224,51.9304,82200.0
2007-04-16 11:05:00,64.77,65.0,64.75,64.99,103300.0,51.9304,52.1148,51.9144,52.1068,103300.0
2007-04-16 11:10:00,65.0,65.03,64.94,64.97,85300.0,52.1148,52.1388,52.0667,52.0907,85300.0
2007-04-16 11:15:00,64.97,65.07,64.9,65.07,120300.0,52.0907,52.1709,52.0346,52.1709,120300.0
2007-04-16 11:20:00,65.07,65.08,64.99,65.02,109500.0,52.1709,52.1789,52.1068,52.1308,109500.0
2007-04-16 11:25:00,65.02,65.03,65.01,65.02,18100.0,52.1308,52.1388,52.1228,52.1308,18100.0
2007-04-16 11:30:00,65.02,65.14,65.01,65.09,85900.0,52.1308,52.227,52.1228,52.187,85900.0
2007-04-16 11:35:00,65.08,65.14,65.08,65.1,91200.0,52.1789,52.227,52.1789,52.195,91200.0
2007-04-16 11:40:00,65.1,65.11,65.06,65.08,77400.0,52.195,52.203,52.1629,52.1789,77400.0
2007-04-16 11:45:00,65.08,65.33,65.08,65.33,91200.0,52.1789,52.3794,52.1789,52.3794,91200.0
2007-04-16 11:50:00,65.33,65.4,65.24,65.37,101400.0,52.3794,52.4355,52.3072,52.4114,101400.0
2007-04-16 11:55:00,65.36,65.37,65.32,65.32,48600.0,52.4034,52.4114,52.3714,52.3714,48600.0
2007-04-16 12:00:00,65.33,65.37,65.33,65.37,34800.0,52.3794,52.4114,52.3794,52.4114,34800.0
2007-04-16 12:05:00,65.36,65.38,65.28,65.33,110100.0,52.4034,52.4195,52.3393,52.3794,110100.0
2007-04-16 12:10:00,65.34,65.36,65.3,65.32,36400.0,52.3874,52.4034,52.3553,52.3714,36400.0
2007-04-16 12:15:00,65.32,65.37,65.3,65.34,43700.0,52.3714,52.4114,52.3553,52.3874,43700.0
2007-04-16 12:20:00,65.35,65.36,65.33,65.33,38900.0,52.3954,52.4034,52.3794,52.3794,38900.0
2007-04-16 12:25:00,65.33,65.4,65.3,65.32,126200.0,52.3794,52.4355,52.3553,52.3714,126200.0
2007-04-16 12:30:00,65.32,65.37,65.3,65.34,72300.0,52.3714,52.4114,52.3553,52.3874,72300.0
2007-04-16 12:35:00,65.34,65.43,65.32,65.34,82800.0,52.3874,52.4596,52.3714,52.3874,82800.0
2007-04-16 12:40:00,65.35,65.68,65.33,65.65,120900.0,52.3954,52.66,52.3794,52.6359,120900.0
2007-04-16 12:45:00,65.64,65.7,65.47,65.52,58500.0,52.6279,52.676,52.4916,52.5317,58500.0
2007-04-16 12:50:00,65.53,65.58,65.51,65.53,31000.0,52.5397,52.5798,52.5237,52.5397,31000.0
2007-04-16 12:55:00,65.54,65.54,65.44,65.47,53000.0,52.5477,52.5477,52.4676,52.4916,53000.0
2007-04-16 13:00:00,65.47,65.5,65.43,65.45,17400.0,52.4916,52.5157,52.4596,52.4756,17400.0
2007-04-16 13:05:00,65.46,65.46,65.44,65.45,13800.0,52.4836,52.4836,52.4676,52.4756,13800.0
2007-04-16 13:10:00,65.46,65.46,65.43,65.44,21300.0,52.4836,52.4836,52.4596,52.4676,21300.0
2007-04-16 13:15:00,65.43,65.5,65.43,65.45,119000.0,52.4596,52.5157,52.4596,52.4756,119000.0
2007-04-16 13:20:00,65.45,65.46,65.45,65.45,66900.0,52.4756,52.4836,52.4756,52.4756,66900.0
2007-04-16 13:25:00,65.45,65.51,65.4,65.5,137900.0,52.4756,52.5237,52.4355,52.5157,137900.0
2007-04-16 13:30:00,65.5,65.5,65.47,65.48,33900.0,52.5157,52.5157,52.4916,52.4996,33900.0
2007-04-16 13:35:00,65.47,65.49,65.43,65.48,81700.0,52.4916,52.5077,52.4596,52.4996,81700.0
2007-04-16 13:40:00,65.49,65.5,65.45,65.47,84500.0,52.5077,52.5157,52.4756,52.4916,84500.0
2007-04-16 13:45:00,65.48,65.5,65.46,65.49,53200.0,52.4996,52.5157,52.4836,52.5077,53200.0
2007-04-16 13:50:00,65.5,65.5,65.46,65.5,63900.0,52.5157,52.5157,52.4836,52.5157,63900.0
2007-04-16 13:55:00,65.5,65.5,65.47,65.47,18800.0,52.5157,52.5157,52.4916,52.4916,18800.0
2007-04-16 14:00:00,65.47,65.5,65.38,65.5,80200.0,52.4916,52.5157,52.4195,52.5157,80200.0
2007-04-16 14:05:00,65.49,65.5,65.44,65.46,42600.0,52.5077,52.5157,52.4676,52.4836,42600.0
2007-04-16 14:10:00,65.47,65.54,65.44,65.47,62900.0,52.4916,52.5477,52.4676,52.4916,62900.0
2007-04-16 14:15:00,65.46,65.61,65.44,65.61,81100.0,52.4836,52.6039,52.4676,52.6039,81100.0
2007-04-16 14:20:00,65.61,65.61,65.46,65.48,81000.0,52.6039,52.6039,52.4836,52.4996,81000.0
2007-04-16 14:25:00,65.47,65.5,65.46,65.48,66600.0,52.4916,52.5157,52.4836,52.4996,66600.0
2007-04-16 14:30:00,65.47,65.51,65.45,65.51,206000.0,52.4916,52.5237,52.4756,52.5237,206000.0
2007-04-16 14:35:00,65.51,65.59,65.49,65.51,43100.0,52.5237,52.5878,52.5077,52.5237,43100.0
2007-04-16 14:40:00,65.52,65.52,65.48,65.5,35700.0,52.5317,52.5317,52.4996,52.5157,35700.0
2007-04-16 14:45:00,65.49,65.5,65.48,65.48,18100.0,52.5077,52.5157,52.4996,52.4996,18100.0
2007-04-16 14:50:00,65.49,65.5,65.47,65.49,43400.0,52.5077,52.5157,52.4916,52.5077,43400.0
2007-04-16 14:55:00,65.49,65.59,65.49,65.5,108200.0,52.5077,52.5878,52.5077,52.5157,108200.0
2007-04-16 15:00:00,65.5,65.62,65.49,65.6,66100.0,52.5157,52.6119,52.5077,52.5959,66100.0
2007-04-16 15:05:00,65.6,65.62,65.57,65.59,78200.0,52.5959,52.6119,52.5718,52.5878,78200.0
2007-04-16 15:10:00,65.59,65.6,65.53,65.53,206100.0,52.5878,52.5959,52.5397,52.5397,206100.0
2007-04-16 15:15:00,65.53,65.6,65.52,65.57,111000.0,52.5397,52.5959,52.5317,52.5718,111000.0
2007-04-16 15:20:00,65.57,65.59,65.55,65.57,63800.0,52.5718,52.5878,52.5558,52.5718,63800.0
2007-04-16 15:25:00,65.57,65.72,65.56,65.7,166200.0,52.5718,52.6921,52.5638,52.676,166200.0
2007-04-16 15:30:00,65.7,65.7,65.66,65.68,62600.0,52.676,52.676,52.644,52.66,62600.0
2007-04-16 15:35:00,65.68,65.68,65.63,65.65,120800.0,52.66,52.66,52.6199,52.6359,120800.0
2007-04-16 15:40:00,65.65,65.68,65.65,65.67,102500.0,52.6359,52.66,52.6359,52.652,102500.0
2007-04-16 15:45:00,65.67,65.77,65.62,65.77,220200.0,52.652,52.7322,52.6119,52.7322,220200.0
2007-04-16 15:50:00,65.77,65.78,65.7,65.72,139600.0,52.7322,52.7402,52.676,52.6921,139600.0
2007-04-16 15:55:00,65.72,65.73,65.6,65.63,132000.0,52.6921,52.7001,52.5959,52.6199,132000.0
2007-04-17 09:30:00,66.08,67.37,66.01,67.27,151900.0,52.9807,54.015,52.9246,53.9348,151900.0
2007-04-17 09:35:00,67.27,67.28,66.75,67.19,289500.0,53.9348,53.9428,53.5179,53.8707,289500.0
2007-04-17 09:40:00,67.19,67.25,66.98,67.06,210900.0,53.8707,53.9188,53.7023,53.7664,210900.0
2007-04-17 09:45:00,67.06,67.23,66.94,67.21,262600.0,53.7664,53.9027,53.6702,53.8867,262600.0
2007-04-17 09:50:00,67.22,67.67,67.16,67.55,294400.0,53.8947,54.2555,53.8466,54.1593,294400.0
2007-04-17 09:55:00,67.55,68.2,67.47,68.16,294100.0,54.1593,54.6804,54.0952,54.6484,294100.0
2007-04-17 10:00:00,68.17,68.26,68.0,68.07,191200.0,54.6564,54.7285,54.5201,54.5762,191200.0
2007-04-17 10:05:00,68.06,68.38,67.93,68.38,133600.0,54.5682,54.8248,54.464,54.8248,133600.0
2007-04-17 10:10:00,68.39,69.23,68.35,69.19,361200.0,54.8328,55.5063,54.8007,55.4742,361200.0
2007-04-17 10:15:00,69.18,70.8,69.17,70.75,1048200.0,55.4662,56.765,55.4582,56.7249,1048200.0
2007-04-17 10:20:00,70.75,71.38,70.54,70.84,859600.0,56.7249,57.2301,56.5566,56.7971,859600.0
2007-04-17 10:25:00,70.84,70.85,70.21,70.56,391800.0,56.7971,56.8051,56.292,56.5726,391800.0
2007-04-17 10:30:00,70.56,70.56,69.93,69.94,640800.0,56.5726,56.5726,56.0675,56.0755,640800.0
2007-04-17 10:35:00,69.94,70.05,69.39,69.4,372000.0,56.0755,56.1637,55.6345,55.6426,372000.0
2007-04-17 10:40:00,69.39,69.44,68.8,68.96,418100.0,55.6345,55.6746,55.1615,55.2898,418100.0
2007-04-17 10:45:00,68.93,69.85,68.68,68.85,546700.0,55.2657,56.0034,55.0653,55.2016,546700.0
2007-04-17 10:50:00,68.87,69.28,68.71,68.97,341500.0,55.2176,55.5464,55.0893,55.2978,341500.0
2007-04-17 10:55:00,68.97,69.23,68.96,69.15,168700.0,55.2978,55.5063,55.2898,55.4421,168700.0
2007-04-17 11:00:00,69.15,69.29,69.01,69.03,162600.0,55.4421,55.5544,55.3299,55.3459,162600.0
2007-04-17 11:05:00,69.02,69.07,68.86,68.89,133900.0,55.3379,55.378,55.2096,55.2337,133900.0
2007-04-17 11:10:00,68.89,68.9,68.62,68.7,128800.0,55.2337,55.2417,55.0172,55.0813,128800.0
2007-04-17 11:15:00,68.7,68.72,68.29,68.3,192800.0,55.0813,55.0974,54.7526,54.7606,192800.0
2007-04-17 11:20:00,68.3,68.52,68.18,68.39,162500.0,54.7606,54.937,54.6644,54.8328,162500.0
2007-04-17 11:25:00,68.37,68.54,68.35,68.37,91700.0,54.8167,54.953,54.8007,54.8167,91700.0
2007-04-17 11:30:00,68.38,68.38,68.03,68.29,182600.0,54.8248,54.8248,54.5441,54.7526,182600.0
2007-04-17 11:35:00,68.3,68.38,68.13,68.17,65400.0,54.7606,54.8248,54.6243,54.6564,65400.0
2007-04-17 11:40:00,68.18,68.25,68.12,68.23,47400.0,54.6644,54.7205,54.6163,54.7045,47400.0
2007-04-17 11:45:00,68.25,68.45,68.2,68.45,175600.0,54.7205,54.8809,54.6804,54.8809,175600.0
2007-04-17 11:50:00,68.46,68.48,68.27,68.36,61400.0,54.8889,54.9049,54.7366,54.8087,61400.0
2007-04-17 11:55:00,68.36,68.41,68.21,68.21,45600.0,54.8087,54.8488,54.6885,54.6885,45600.0
2007-04-17 12:00:00,68.2,68.31,68.08,68.3,91900.0,54.6804,54.7686,54.5842,54.7606,91900.0
2007-04-17 12:05:00,68.31,68.31,68.1,68.15,52900.0,54.7686,54.7686,54.6003,54.6404,52900.0
2007-04-17 12:10:00,68.15,68.24,67.98,68.17,77200.0,54.6404,54.7125,54.5041,54.6564,77200.0
2007-04-17 12:15:00,68.19,68.19,68.09,68.11,71700.0,54.6724,54.6724,54.5922,54.6083,71700.0
2007-04-17 12:20:00,68.11,68.14,68.03,68.04,80900.0,54.6083,54.6323,54.5441,54.5522,80900.0
2007-04-17 12:25:00,68.04,68.15,67.9,68.12,45600.0,54.5522,54.6404,54.4399,54.6163,45600.0
2007-04-17 12:30:00,68.11,68.11,67.95,67.99,23800.0,54.6083,54.6083,54.48,54.5121,23800.0
2007-04-17 12:35:00,67.99,68.05,67.9,68.03,33900.0,54.5121,54.5602,54.4399,54.5441,33900.0
2007-04-17 12:40:00,68.02,68.04,67.85,67.96,34100.0,54.5361,54.5522,54.3998,54.488,34100.0
2007-04-17 12:45:00,67.96,67.96,67.91,67.91,13400.0,54.488,54.488,54.4479,54.4479,13400.0
2007-04-17 12:50:00,67.9,67.9,67.73,67.84,42100.0,54.4399,54.4399,54.3036,54.3918,42100.0
2007-04-17 12:55:00,67.84,68.0,67.84,67.87,55200.0,54.3918,54.5201,54.3918,54.4159,55200.0
2007-04-17 13:00:00,67.87,68.06,67.79,68.01,85600.0,54.4159,54.5682,54.3517,54.5281,85600.0
2007-04-17 13:05:00,68.0,68.11,67.99,68.0,48300.0,54.5201,54.6083,54.5121,54.5201,48300.0
2007-04-17 13:10:00,68.0,68.2,67.95,68.0,343800.0,54.5201,54.6804,54.48,54.5201,343800.0
2007-04-17 13:15:00,68.0,68.12,67.94,68.08,53800.0,54.5201,54.6163,54.472,54.5842,53800.0
2007-04-17 13:20:00,68.08,68.08,68.02,68.04,14400.0,54.5842,54.5842,54.5361,54.5522,14400.0
2007-04-17 13:25:00,68.04,68.22,68.04,68.16,55200.0,54.5522,54.6965,54.5522,54.6484,55200.0
2007-04-17 13:30:00,68.16,68.16,68.07,68.11,26000.0,54.6484,54.6484,54.5762,54.6083,26000.0
2007-04-17 13:35:00,68.11,68.25,68.08,68.23,41800.0,54.6083,54.7205,54.5842,54.7045,41800.0
2007-04-17 13:40:00,68.23,68.33,68.2,68.25,53100.0,54.7045,54.7847,54.6804,54.7205,53100.0
2007-04-17 13:45:00,68.25,68.48,68.21,68.47,44400.0,54.7205,54.9049,54.6885,54.8969,44400.0
2007-04-17 13:50:00,68.47,68.47,68.29,68.31,34600.0,54.8969,54.8969,54.7526,54.7686,34600.0
2007-04-17 13:55:00,68.31,68.43,68.21,68.4,44000.0,54.7686,54.8648,54.6885,54.8408,44000.0
2007-04-17 14:00:00,68.4,68.44,68.27,68.36,55700.0,54.8408,54.8729,54.7366,54.8087,55700.0
2007-04-17 14:05:00,68.37,68.39,68.31,68.33,18300.0,54.8167,54.8328,54.7686,54.7847,18300.0
2007-04-17 14:10:00,68.34,68.34,68.2,68.26,41000.0,54.7927,54.7927,54.6804,54.7285,41000.0
2007-04-17 14:15:00,68.26,68.36,68.26,68.29,30200.0,54.7285,54.8087,54.7285,54.7526,30200.0
2007-04-17 14:20:00,68.3,68.4,68.25,68.36,28900.0,54.7606,54.8408,54.7205,54.8087,28900.0
2007-04-17 14:25:00,68.36,68.37,68.23,68.3,23000.0,54.8087,54.8167,54.7045,54.7606,23000.0
2007-04-17 14:30:00,68.3,68.34,68.23,68.28,56300.0,54.7606,54.7927,54.7045,54.7446,56300.0
2007-04-17 14:35:00,68.28,68.31,68.22,68.24,91800.0,54.7446,54.7686,54.6965,54.7125,91800.0
2007-04-17 14:40:00,68.24,68.25,68.23,68.25,11700.0,54.7125,54.7205,54.7045,54.7205,11700.0
2007-04-17 14:45:00,68.23,68.34,68.23,68.32,25600.0,54.7045,54.7927,54.7045,54.7767,25600.0
2007-04-17 14:50:00,68.32,68.4,68.3,68.39,32700.0,54.7767,54.8408,54.7606,54.8328,32700.0
2007-04-17 14:55:00,68.39,68.63,68.39,68.54,100100.0,54.8328,55.0252,54.8328,54.953,100100.0
2007-04-17 15:00:00,68.53,68.68,68.45,68.49,38200.0,54.945,55.0653,54.8809,54.913,38200.0
2007-04-17 15:05:00,68.48,68.51,68.27,68.39,36700.0,54.9049,54.929,54.7366,54.8328,36700.0
2007-04-17 15:10:00,68.39,68.4,68.15,68.27,60800.0,54.8328,54.8408,54.6404,54.7366,60800.0
2007-04-17 15:15:00,68.26,68.33,68.17,68.27,37100.0,54.7285,54.7847,54.6564,54.7366,37100.0
2007-04-17 15:20:00,68.28,68.38,68.27,68.29,46600.0,54.7446,54.8248,54.7366,54.7526,46600.0
2007-04-17 15:25:00,68.3,68.3,68.25,68.27,21800.0,54.7606,54.7606,54.7205,54.7366,21800.0
2007-04-17 15:30:00,68.27,68.45,68.26,68.34,65100.0,54.7366,54.8809,54.7285,54.7927,65100.0
2007-04-17 15:35:00,68.34,68.48,68.33,68.47,85400.0,54.7927,54.9049,54.7847,54.8969,85400.0
2007-04-17 15:40:00,68.46,68.52,68.28,68.28,76800.0,54.8889,54.937,54.7446,54.7446,76800.0
2007-04-17 15:45:00,68.28,68.37,68.28,68.37,55000.0,54.7446,54.8167,54.7446,54.8167,55000.0
2007-04-17 15:50:00,68.38,68.48,68.29,68.47,81400.0,54.8248,54.9049,54.7526,54.8969,81400.0
2007-04-17 15:55:00,68.46,68.48,68.32,68.35,80800.0,54.8889,54.9049,54.7767,54.8007,80800.0
2007-04-18 09:30:00,67.5,67.96,66.45,67.9,287000.0,54.1192,54.488,53.2774,54.4399,287000.0
2007-04-18 09:35:00,67.82,68.0,67.44,67.52,151100.0,54.3758,54.5201,54.0711,54.1352,151100.0
2007-04-18 09:40:00,67.53,67.93,67.37,67.65,111900.0,54.1433,54.464,54.015,54.2395,111900.0
2007-04-18 09:45:00,67.65,67.65,67.36,67.57,57800.0,54.2395,54.2395,54.007,54.1753,57800.0
2007-04-18 09:50:00,67.58,68.07,67.57,67.98,104100.0,54.1833,54.5762,54.1753,54.5041,104100.0
2007-04-18 09:55:00,67.95,68.02,67.93,67.98,58300.0,54.48,54.5361,54.464,54.5041,58300.0
2007-04-18 10:00:00,67.98,67.99,67.88,67.98,48900.0,54.5041,54.5121,54.4239,54.5041,48900.0
2007-04-18 10:05:00,67.98,68.0,67.83,67.89,85900.0,54.5041,54.5201,54.3838,54.4319,85900.0
2007-04-18 10:10:00,67.88,67.89,67.76,67.89,104900.0,54.4239,54.4319,54.3277,54.4319,104900.0
2007-04-18 10:15:00,67.89,68.2,67.89,68.17,87600.0,54.4319,54.6804,54.4319,54.6564,87600.0
2007-04-18 10:20:00,68.15,68.19,68.0,68.05,67200.0,54.6404,54.6724,54.5201,54.5602,67200.0
2007-04-18 10:25:00,68.04,68.11,67.93,68.09,39000.0,54.5522,54.6083,54.464,54.5922,39000.0
2007-04-18 10:30:00,68.07,68.09,68.0,68.03,42800.0,54.5762,54.5922,54.5201,54.5441,42800.0
2007-04-18 10:35:00,68.03,68.17,68.0,68.0,25700.0,54.5441,54.6564,54.5201,54.5201,25700.0
2007-04-18 10:40:00,68.03,68.28,68.03,68.21,56100.0,54.5441,54.7446,54.5441,54.6885,56100.0
2007-04-18 10:45:00,68.22,68.37,68.19,68.23,36900.0,54.6965,54.8167,54.6724,54.7045,36900.0
2007-04-18 10:50:00,68.23,68.23,68.01,68.03,29300.0,54.7045,54.7045,54.5281,54.5441,29300.0
2007-04-18 10:55:00,68.02,68.1,68.0,68.08,21200.0,54.5361,54.6003,54.5201,54.5842,21200.0
2007-04-18 11:00:00,68.11,68.47,68.11,68.34,51000.0,54.6083,54.8969,54.6083,54.7927,51000.0
2007-04-18 11:05:00,68.36,68.63,68.33,68.33,54300.0,54.8087,55.0252,54.7847,54.7847,54300.0
2007-04-18 11:10:00,68.32,68.39,68.22,68.26,51300.0,54.7767,54.8328,54.6965,54.7285,51300.0
2007-04-18 11:15:00,68.31,68.47,68.29,68.41,57400.0,54.7686,54.8969,54.7526,54.8488,57400.0
2007-04-18 11:20:00,68.42,68.45,68.36,68.39,42000.0,54.8568,54.8809,54.8087,54.8328,42000.0
2007-04-18 11:25:00,68.4,68.54,68.39,68.43,137500.0,54.8408,54.953,54.8328,54.8648,137500.0
2007-04-18 11:30:00,68.46,68.56,68.38,68.47,31400.0,54.8889,54.9691,54.8248,54.8969,31400.0
2007-04-18 11:35:00,68.46,68.65,68.43,68.57,63600.0,54.8889,55.0412,54.8648,54.9771,63600.0
2007-04-18 11:40:00,68.58,68.7,68.42,68.7,88100.0,54.9851,55.0813,54.8568,55.0813,88100.0
2007-04-18 11:45:00,68.74,68.87,68.65,68.8,76300.0,55.1134,55.2176,55.0412,55.1615,76300.0
2007-04-18 11:50:00,68.8,68.81,68.66,68.76,125700.0,55.1615,55.1695,55.0493,55.1294,125700.0
2007-04-18 11:55:00,68.76,68.78,68.59,68.63,41300.0,55.1294,55.1455,54.9931,55.0252,41300.0
2007-04-18 12:00:00,68.64,68.85,68.61,68.82,56300.0,55.0332,55.2016,55.0092,55.1775,56300.0
2007-04-18 12:05:00,68.82,68.82,68.76,68.77,27800.0,55.1775,55.1775,55.1294,55.1375,27800.0
2007-04-18 12:10:00,68.77,69.0,68.75,68.9,114100.0,55.1375,55.3219,55.1214,55.2417,114100.0
2007-04-18 12:15:00,68.86,68.94,68.81,68.93,37000.0,55.2096,55.2738,55.1695,55.2657,37000.0
2007-04-18 12:20:00,68.93,68.96,68.8,68.9,56500.0,55.2657,55.2898,55.1615,55.2417,56500.0
2007-04-18 12:25:00,68.9,68.94,68.81,68.81,26700.0,55.2417,55.2738,55.1695,55.1695,26700.0
2007-04-18 12:30:00,68.8,68.86,68.63,68.63,24100.0,55.1615,55.2096,55.0252,55.0252,24100.0
2007-04-18 12:35:00,68.66,68.69,68.46,68.49,34900.0,55.0493,55.0733,54.8889,54.913,34900.0
2007-04-18 12:40:00,68.46,68.5,68.28,68.28,25500.0,54.8889,54.921,54.7446,54.7446,25500.0
2007-04-18 12:45:00,68.28,68.4,68.21,68.38,59600.0,54.7446,54.8408,54.6885,54.8248,59600.0
2007-04-18 12:50:00,68.38,68.51,68.33,68.45,32500.0,54.8248,54.929,54.7847,54.8809,32500.0
2007-04-18 12:55:00,68.48,68.48,68.27,68.27,24500.0,54.9049,54.9049,54.7366,54.7366,24500.0
2007-04-18 13:00:00,68.27,68.31,68.22,68.24,17200.0,54.7366,54.7686,54.6965,54.7125,17200.0
2007-04-18 13:05:00,68.25,68.28,68.13,68.14,38000.0,54.7205,54.7446,54.6243,54.6323,38000.0
2007-04-18 13:10:00,68.13,68.22,68.12,68.17,20500.0,54.6243,54.6965,54.6163,54.6564,20500.0
2007-04-18 13:15:00,68.17,68.17,68.03,68.12,35400.0,54.6564,54.6564,54.5441,54.6163,35400.0
2007-04-18 13:20:00,68.12,68.12,67.96,67.96,21900.0,54.6163,54.6163,54.488,54.488,21900.0
2007-04-18 13:25:00,67.96,68.02,67.92,67.99,20500.0,54.488,54.5361,54.4559,54.5121,20500.0
2007-04-18 13:30:00,67.99,68.17,67.9,68.14,39100.0,54.5121,54.6564,54.4399,54.6323,39100.0
2007-04-18 13:35:00,68.14,68.14,68.0,68.03,18700.0,54.6323,54.6323,54.5201,54.5441,18700.0
2007-04-18 13:40:00,68.01,68.1,67.99,68.07,40800.0,54.5281,54.6003,54.5121,54.5762,40800.0
2007-04-18 13:45:00,68.09,68.09,67.98,68.01,28400.0,54.5922,54.5922,54.5041,54.5281,28400.0
2007-04-18 13:50:00,68.0,68.01,67.93,67.97,13600.0,54.5201,54.5281,54.464,54.496,13600.0
2007-04-18 13:55:00,67.96,68.01,67.96,67.99,9700.0,54.488,54.5281,54.488,54.5121,9700.0
2007-04-18 14:00:00,68.0,68.08,67.99,68.07,16400.0,54.5201,54.5842,54.5121,54.5762,16400.0
2007-04-18 14:05:00,68.07,68.07,67.96,67.98,20200.0,54.5762,54.5762,54.488,54.5041,20200.0
2007-04-18 14:10:00,67.98,68.12,67.98,68.02,23200.0,54.5041,54.6163,54.5041,54.5361,23200.0
2007-04-18 14:15:00,68.02,68.03,67.99,68.03,15200.0,54.5361,54.5441,54.5121,54.5441,15200.0
2007-04-18 14:20:00,68.03,68.08,68.01,68.01,17500.0,54.5441,54.5842,54.5281,54.5281,17500.0
2007-04-18 14:25:00,68.0,68.08,67.96,68.0,35600.0,54.5201,54.5842,54.488,54.5201,35600.0
2007-04-18 14:30:00,68.0,68.03,67.98,67.99,38200.0,54.5201,54.5441,54.5041,54.5121,38200.0
2007-04-18 14:35:00,67.98,67.99,67.83,67.9,20400.0,54.5041,54.5121,54.3838,54.4399,20400.0
2007-04-18 14:40:00,67.9,67.96,67.89,67.96,20100.0,54.4399,54.488,54.4319,54.488,20100.0
2007-04-18 14:45:00,67.96,67.98,67.9,67.92,47500.0,54.488,54.5041,54.4399,54.4559,47500.0
2007-04-18 14:50:00,67.92,68.0,67.88,67.99,48300.0,54.4559,54.5201,54.4239,54.5121,48300.0
2007-04-18 14:55:00,67.99,68.18,67.96,68.1,58900.0,54.5121,54.6644,54.488,54.6003,58900.0
2007-04-18 15:00:00,68.1,68.11,68.05,68.06,38000.0,54.6003,54.6083,54.5602,54.5682,38000.0
2007-04-18 15:05:00,68.07,68.07,67.95,68.05,67900.0,54.5762,54.5762,54.48,54.5602,67900.0
2007-04-18 15:10:00,68.05,68.2,68.03,68.08,123500.0,54.5602,54.6804,54.5441,54.5842,123500.0
2007-04-18 15:15:00,68.09,68.21,68.04,68.12,91200.0,54.5922,54.6885,54.5522,54.6163,91200.0
2007-04-18 15:20:00,68.12,68.12,67.96,68.03,28500.0,54.6163,54.6163,54.488,54.5441,28500.0
2007-04-18 15:25:00,68.03,68.13,67.97,68.01,77500.0,54.5441,54.6243,54.496,54.5281,77500.0
2007-04-18 15:30:00,68.02,68.07,67.98,68.01,32100.0,54.5361,54.5762,54.5041,54.5281,32100.0
2007-04-18 15:35:00,68.01,68.01,67.96,67.99,27500.0,54.5281,54.5281,54.488,54.5121,27500.0
2007-04-18 15:40:00,67.99,68.1,67.96,67.96,49900.0,54.5121,54.6003,54.488,54.488,49900.0
2007-04-18 15:45:00,67.95,68.09,67.85,67.96,65400.0,54.48,54.5922,54.3998,54.488,65400.0
2007-04-18 15:50:00,67.96,67.99,67.89,67.96,45900.0,54.488,54.5121,54.4319,54.488,45900.0
2007-04-18 15:55:00,67.97,68.01,67.83,67.84,58200.0,54.496,54.5281,54.3838,54.3918,58200.0
2007-04-19 09:30:00,67.8,68.76,67.32,68.48,100200.0,54.3597,55.1294,53.9749,54.9049,100200.0
2007-04-19 09:35:00,68.48,68.48,67.76,67.77,51100.0,54.9049,54.9049,54.3277,54.3357,51100.0
2007-04-19 09:40:00,67.78,67.92,67.77,67.81,20600.0,54.3437,54.4559,54.3357,54.3678,20600.0
2007-04-19 09:45:00,67.79,68.07,67.66,68.04,22500.0,54.3517,54.5762,54.2475,54.5522,22500.0
2007-04-19 09:50:00,68.04,68.04,67.66,67.75,33100.0,54.5522,54.5522,54.2475,54.3196,33100.0
2007-04-19 09:55:00,67.75,67.97,67.74,67.74,24300.0,54.3196,54.496,54.3116,54.3116,24300.0
2007-04-19 10:00:00,67.75,67.79,67.65,67.73,40300.0,54.3196,54.3517,54.2395,54.3036,40300.0
2007-04-19 10:05:00,67.75,67.76,67.59,67.61,27700.0,54.3196,54.3277,54.1914,54.2074,27700.0
2007-04-19 10:10:00,67.6,67.64,67.56,67.56,25900.0,54.1994,54.2315,54.1673,54.1673,25900.0
2007-04-19 10:15:00,67.57,67.61,67.53,67.59,26500.0,54.1753,54.2074,54.1433,54.1914,26500.0
2007-04-19 10:20:00,67.58,67.7,67.56,67.69,23100.0,54.1833,54.2796,54.1673,54.2715,23100.0
2007-04-19 10:25:00,67.68,67.73,67.66,67.71,24900.0,54.2635,54.3036,54.2475,54.2876,24900.0
2007-04-19 10:30:00,67.71,67.81,67.69,67.81,44300.0,54.2876,54.3678,54.2715,54.3678,44300.0
2007-04-19 10:35:00,67.82,67.94,67.82,67.93,10000.0,54.3758,54.472,54.3758,54.464,10000.0
2007-04-19 10:40:00,67.93,67.96,67.87,67.96,31100.0,54.464,54.488,54.4159,54.488,31100.0
2007-04-19 10:45:00,67.96,68.05,67.96,68.04,13100.0,54.488,54.5602,54.488,54.5522,13100.0
2007-04-19 10:50:00,68.04,68.17,68.04,68.08,33900.0,54.5522,54.6564,54.5522,54.5842,33900.0
2007-04-19 10:55:00,68.08,68.14,68.01,68.1,28500.0,54.5842,54.6323,54.5281,54.6003,28500.0
2007-04-19 11:00:00,68.1,68.15,68.07,68.09,15700.0,54.6003,54.6404,54.5762,54.5922,15700.0
2007-04-19 11:05:00,68.1,68.16,68.08,68.1,18800.0,54.6003,54.6484,54.5842,54.6003,18800.0
2007-04-19 11:10:00,68.09,68.3,68.09,68.27,36800.0,54.5922,54.7606,54.5922,54.7366,36800.0
2007-04-19 11:15:00,68.28,68.34,68.23,68.31,20000.0,54.7446,54.7927,54.7045,54.7686,20000.0
2007-04-19 11:20:00,68.31,68.41,68.3,68.41,23700.0,54.7686,54.8488,54.7606,54.8488,23700.0
2007-04-19 11:25:00,68.42,68.59,68.42,68.54,64000.0,54.8568,54.9931,54.8568,54.953,64000.0
2007-04-19 11:30:00,68.55,68.67,68.55,68.67,32900.0,54.9611,55.0573,54.9611,55.0573,32900.0
2007-04-19 11:35:00,68.66,68.76,68.6,68.62,60200.0,55.0493,55.1294,55.0011,55.0172,60200.0
2007-04-19 11:40:00,68.61,68.74,68.59,68.61,31600.0,55.0092,55.1134,54.9931,55.0092,31600.0
2007-04-19 11:45:00,68.61,68.66,68.52,68.53,12400.0,55.0092,55.0493,54.937,54.945,12400.0
2007-04-19 11:50:00,68.54,68.73,68.54,68.66,19800.0,54.953,55.1054,54.953,55.0493,19800.0
2007-04-19 11:55:00,68.65,68.65,68.45,68.55,15800.0,55.0412,55.0412,54.8809,54.9611,15800.0
2007-04-19 12:00:00,68.55,68.55,68.27,68.3,16200.0,54.9611,54.9611,54.7366,54.7606,16200.0
2007-04-19 12:05:00,68.28,68.28,68.15,68.2,45400.0,54.7446,54.7446,54.6404,54.6804,45400.0
2007-04-19 12:10:00,68.2,68.31,68.19,68.31,10900.0,54.6804,54.7686,54.6724,54.7686,10900.0
2007-04-19 12:15:00,68.35,68.46,68.32,68.44,15500.0,54.8007,54.8889,54.7767,54.8729,15500.0
2007-04-19 12:20:00,68.45,68.45,68.38,68.41,12800.0,54.8809,54.8809,54.8248,54.8488,12800.0
2007-04-19 12:25:00,68.39,68.4,68.28,68.3,7600.0,54.8328,54.8408,54.7446,54.7606,7600.0
2007-04-19 12:30:00,68.3,68.32,68.21,68.23,11000.0,54.7606,54.7767,54.6885,54.7045,11000.0
2007-04-19 12:35:00,68.23,68.23,68.08,68.14,16200.0,54.7045,54.7045,54.5842,54.6323,16200.0
2007-04-19 12:40:00,68.14,68.24,68.14,68.2,7000.0,54.6323,54.7125,54.6323,54.6804,7000.0
2007-04-19 12:45:00,68.2,68.33,68.18,68.31,7100.0,54.6804,54.7847,54.6644,54.7686,7100.0
2007-04-19 12:50:00,68.31,68.36,68.29,68.33,14400.0,54.7686,54.8087,54.7526,54.7847,14400.0
2007-04-19 12:55:00,68.32,68.32,68.24,68.24,9000.0,54.7767,54.7767,54.7125,54.7125,9000.0
2007-04-19 13:00:00,68.24,68.33,68.23,68.31,8600.0,54.7125,54.7847,54.7045,54.7686,8600.0
2007-04-19 13:05:00,68.32,68.32,68.29,68.29,7700.0,54.7767,54.7767,54.7526,54.7526,7700.0
2007-04-19 13:10:00,68.28,68.32,68.27,68.29,9000.0,54.7446,54.7767,54.7366,54.7526,9000.0
2007-04-19 13:15:00,68.29,68.32,68.27,68.28,9600.0,54.7526,54.7767,54.7366,54.7446,9600.0
2007-04-19 13:20:00,68.29,68.3,68.23,68.27,8300.0,54.7526,54.7606,54.7045,54.7366,8300.0
2007-04-19 13:25:00,68.27,68.27,68.21,68.24,8100.0,54.7366,54.7366,54.6885,54.7125,8100.0
2007-04-19 13:30:00,68.25,68.25,68.22,68.23,6900.0,54.7205,54.7205,54.6965,54.7045,6900.0
2007-04-19 13:35:00,68.23,68.23,68.18,68.19,13800.0,54.7045,54.7045,54.6644,54.6724,13800.0
2007-04-19 13:40:00,68.2,68.21,68.16,68.19,11700.0,54.6804,54.6885,54.6484,54.6724,11700.0
2007-04-19 13:45:00,68.2,68.25,68.2,68.25,8400.0,54.6804,54.7205,54.6804,54.7205,8400.0
2007-04-19 13:50:00,68.26,68.32,68.25,68.29,18200.0,54.7285,54.7767,54.7205,54.7526,18200.0
2007-04-19 13:55:00,68.29,68.32,68.13,68.22,27300.0,54.7526,54.7767,54.6243,54.6965,27300.0
2007-04-19 14:00:00,68.23,68.36,68.23,68.35,7900.0,54.7045,54.8087,54.7045,54.8007,7900.0
2007-04-19 14:05:00,68.35,68.36,68.25,68.25,11100.0,54.8007,54.8087,54.7205,54.7205,11100.0
2007-04-19 14:10:00,68.24,68.25,68.15,68.16,7900.0,54.7125,54.7205,54.6404,54.6484,7900.0
2007-04-19 14:15:00,68.16,68.16,68.01,68.02,13400.0,54.6484,54.6484,54.5281,54.5361,13400.0
2007-04-19 14:20:00,68.03,68.04,67.93,67.99,16400.0,54.5441,54.5522,54.464,54.5121,16400.0
2007-04-19 14:25:00,67.98,68.01,67.96,68.0,10200.0,54.5041,54.5281,54.488,54.5201,10200.0
2007-04-19 14:30:00,68.01,68.03,67.97,68.0,14500.0,54.5281,54.5441,54.496,54.5201,14500.0
2007-04-19 14:35:00,68.02,68.04,67.99,68.03,14000.0,54.5361,54.5522,54.5121,54.5441,14000.0
2007-04-19 14:40:00,68.01,68.08,67.99,68.0,19200.0,54.5281,54.5842,54.5121,54.5201,19200.0
2007-04-19 14:45:00,67.99,68.0,67.94,67.96,10900.0,54.5121,54.5201,54.472,54.488,10900.0
2007-04-19 14:50:00,67.95,67.96,67.9,67.9,10300.0,54.48,54.488,54.4399,54.4399,10300.0
2007-04-19 14:55:00,67.91,68.0,67.89,67.99,14900.0,54.4479,54.5201,54.4319,54.5121,14900.0
2007-04-19 15:00:00,67.99,68.05,67.97,68.02,25800.0,54.5121,54.5602,54.496,54.5361,25800.0
2007-04-19 15:05:00,68.02,68.05,67.93,68.05,13600.0,54.5361,54.5602,54.464,54.5602,13600.0
2007-04-19 15:10:00,68.05,68.11,68.05,68.06,9700.0,54.5602,54.6083,54.5602,54.5682,9700.0
2007-04-19 15:15:00,68.06,68.07,68.04,68.07,10800.0,54.5682,54.5762,54.5522,54.5762,10800.0
2007-04-19 15:20:00,68.07,68.14,68.07,68.1,17600.0,54.5762,54.6323,54.5762,54.6003,17600.0
2007-04-19 15:25:00,68.1,68.1,68.01,68.03,14300.0,54.6003,54.6003,54.5281,54.5441,14300.0
2007-04-19 15:30:00,68.04,68.09,67.94,67.99,19000.0,54.5522,54.5922,54.472,54.5121,19000.0
2007-04-19 15:35:00,67.99,67.99,67.85,67.92,36900.0,54.5121,54.5121,54.3998,54.4559,36900.0
2007-04-19 15:40:00,67.92,67.98,67.92,67.98,23900.0,54.4559,54.5041,54.4559,54.5041,23900.0
2007-04-19 15:45:00,67.99,68.0,67.94,68.0,22900.0,54.5121,54.5201,54.472,54.5201,22900.0
2007-04-19 15:50:00,68.0,68.01,67.85,67.93,36600.0,54.5201,54.5281,54.3998,54.464,36600.0
2007-04-19 15:55:00,67.92,67.94,67.86,67.94,30500.0,54.4559,54.472,54.4078,54.472,30500.0
2007-04-20 09:30:00,68.88,68.88,68.38,68.39,293300.0,55.2256,55.2256,54.8248,54.8328,293300.0
2007-04-20 09:35:00,68.42,68.42,68.05,68.21,43200.0,54.8568,54.8568,54.5602,54.6885,43200.0
2007-04-20 09:40:00,68.21,68.35,68.16,68.33,44000.0,54.6885,54.8007,54.6484,54.7847,44000.0
2007-04-20 09:45:00,68.32,68.41,68.11,68.41,32300.0,54.7767,54.8488,54.6083,54.8488,32300.0
2007-04-20 09:50:00,68.41,68.41,68.1,68.25,27200.0,54.8488,54.8488,54.6003,54.7205,27200.0
2007-04-20 09:55:00,68.25,68.27,67.97,67.97,16600.0,54.7205,54.7366,54.496,54.496,16600.0
2007-04-20 10:00:00,67.97,68.15,67.9,68.12,32400.0,54.496,54.6404,54.4399,54.6163,32400.0
2007-04-20 10:05:00,68.13,68.13,67.92,68.08,50800.0,54.6243,54.6243,54.4559,54.5842,50800.0
2007-04-20 10:10:00,68.09,68.15,68.01,68.15,21900.0,54.5922,54.6404,54.5281,54.6404,21900.0
2007-04-20 10:15:00,68.14,68.15,67.98,68.04,13600.0,54.6323,54.6404,54.5041,54.5522,13600.0
2007-04-20 10:20:00,68.02,68.04,67.99,68.0,18400.0,54.5361,54.5522,54.5121,54.5201,18400.0
2007-04-20 10:25:00,68.0,68.01,67.94,67.94,28300.0,54.5201,54.5281,54.472,54.472,28300.0
2007-04-20 10:30:00,67.94,67.99,67.91,67.98,14000.0,54.472,54.5121,54.4479,54.5041,14000.0
2007-04-20 10:35:00,67.95,67.98,67.93,67.94,17400.0,54.48,54.5041,54.464,54.472,17400.0
2007-04-20 10:40:00,67.95,67.97,67.91,67.92,17500.0,54.48,54.496,54.4479,54.4559,17500.0
2007-04-20 10:45:00,67.94,67.94,67.86,67.88,18100.0,54.472,54.472,54.4078,54.4239,18100.0
2007-04-20 10:50:00,67.88,67.97,67.88,67.97,19400.0,54.4239,54.496,54.4239,54.496,19400.0
2007-04-20 10:55:00,67.96,67.98,67.87,67.91,18900.0,54.488,54.5041,54.4159,54.4479,18900.0
2007-04-20 11:00:00,67.91,67.98,67.89,67.98,16600.0,54.4479,54.5041,54.4319,54.5041,16600.0
2007-04-20 11:05:00,67.98,67.98,67.92,67.95,15500.0,54.5041,54.5041,54.4559,54.48,15500.0
2007-04-20 11:10:00,67.96,67.99,67.91,67.94,15500.0,54.488,54.5121,54.4479,54.472,15500.0
2007-04-20 11:15:00,67.92,67.95,67.91,67.92,8200.0,54.4559,54.48,54.4479,54.4559,8200.0
2007-04-20 11:20:00,67.91,67.91,67.79,67.8,18500.0,54.4479,54.4479,54.3517,54.3597,18500.0
2007-04-20 11:25:00,67.8,67.81,67.76,67.79,12200.0,54.3597,54.3678,54.3277,54.3517,12200.0
2007-04-20 11:30:00,67.8,67.8,67.77,67.8,8600.0,54.3597,54.3597,54.3357,54.3597,8600.0
2007-04-20 11:35:00,67.8,67.8,67.75,67.76,12200.0,54.3597,54.3597,54.3196,54.3277,12200.0
2007-04-20 11:40:00,67.76,67.84,67.76,67.84,9600.0,54.3277,54.3918,54.3277,54.3918,9600.0
2007-04-20 11:45:00,67.84,67.86,67.83,67.85,8300.0,54.3918,54.4078,54.3838,54.3998,8300.0
2007-04-20 11:50:00,67.84,67.85,67.76,67.76,19100.0,54.3918,54.3998,54.3277,54.3277,19100.0
2007-04-20 11:55:00,67.77,67.78,67.75,67.76,7000.0,54.3357,54.3437,54.3196,54.3277,7000.0
2007-04-20 12:00:00,67.76,67.78,67.75,67.76,16100.0,54.3277,54.3437,54.3196,54.3277,16100.0
2007-04-20 12:05:00,67.77,67.78,67.7,67.71,27100.0,54.3357,54.3437,54.2796,54.2876,27100.0
2007-04-20 12:10:00,67.71,67.76,67.7,67.76,5000.0,54.2876,54.3277,54.2796,54.3277,5000.0
2007-04-20 12:15:00,67.76,67.76,67.72,67.72,12200.0,54.3277,54.3277,54.2956,54.2956,12200.0
2007-04-20 12:20:00,67.72,67.72,67.65,67.66,11300.0,54.2956,54.2956,54.2395,54.2475,11300.0
2007-04-20 12:25:00,67.66,67.66,67.55,67.58,19900.0,54.2475,54.2475,54.1593,54.1833,19900.0
2007-04-20 12:30:00,67.58,67.59,67.5,67.53,14800.0,54.1833,54.1914,54.1192,54.1433,14800.0
2007-04-20 12:35:00,67.53,67.54,67.48,67.48,14300.0,54.1433,54.1513,54.1032,54.1032,14300.0
2007-04-20 12:40:00,67.49,67.68,67.47,67.67,19100.0,54.1112,54.2635,54.0952,54.2555,19100.0
2007-04-20 12:45:00,67.68,67.76,67.68,67.76,9900.0,54.2635,54.3277,54.2635,54.3277,9900.0
2007-04-20 12:50:00,67.75,67.76,67.63,67.65,16200.0,54.3196,54.3277,54.2234,54.2395,16200.0
2007-04-20 12:55:00,67.63,67.69,67.61,67.62,8000.0,54.2234,54.2715,54.2074,54.2154,8000.0
2007-04-20 13:00:00,67.61,67.62,67.59,67.6,4700.0,54.2074,54.2154,54.1914,54.1994,4700.0
2007-04-20 13:05:00,67.6,67.73,67.59,67.72,14200.0,54.1994,54.3036,54.1914,54.2956,14200.0
2007-04-20 13:10:00,67.73,67.76,67.73,67.75,7500.0,54.3036,54.3277,54.3036,54.3196,7500.0
2007-04-20 13:15:00,67.76,67.82,67.74,67.76,26500.0,54.3277,54.3758,54.3116,54.3277,26500.0
2007-04-20 13:20:00,67.75,67.8,67.73,67.74,13800.0,54.3196,54.3597,54.3036,54.3116,13800.0
2007-04-20 13:25:00,67.75,67.75,67.7,67.7,16300.0,54.3196,54.3196,54.2796,54.2796,16300.0
2007-04-20 13:30:00,67.7,67.72,67.66,67.7,9900.0,54.2796,54.2956,54.2475,54.2796,9900.0
2007-04-20 13:35:00,67.69,67.7,67.65,67.7,11200.0,54.2715,54.2796,54.2395,54.2796,11200.0
2007-04-20 13:40:00,67.7,67.74,67.69,67.73,11400.0,54.2796,54.3116,54.2715,54.3036,11400.0
2007-04-20 13:45:00,67.75,67.76,67.72,67.73,8900.0,54.3196,54.3277,54.2956,54.3036,8900.0
2007-04-20 13:50:00,67.73,67.73,67.68,67.68,10300.0,54.3036,54.3036,54.2635,54.2635,10300.0
2007-04-20 13:55:00,67.68,67.74,67.68,67.74,7500.0,54.2635,54.3116,54.2635,54.3116,7500.0
2007-04-20 14:00:00,67.73,67.78,67.72,67.77,10800.0,54.3036,54.3437,54.2956,54.3357,10800.0
2007-04-20 14:05:00,67.76,67.77,67.67,67.71,21500.0,54.3277,54.3357,54.2555,54.2876,21500.0
2007-04-20 14:10:00,67.72,67.72,67.69,67.72,6700.0,54.2956,54.2956,54.2715,54.2956,6700.0
2007-04-20 14:15:00,67.71,67.82,67.7,67.78,18600.0,54.2876,54.3758,54.2796,54.3437,18600.0
2007-04-20 14:20:00,67.78,67.79,67.72,67.73,9800.0,54.3437,54.3517,54.2956,54.3036,9800.0
2007-04-20 14:25:00,67.72,67.72,67.66,67.66,8800.0,54.2956,54.2956,54.2475,54.2475,8800.0
2007-04-20 14:30:00,67.66,67.72,67.65,67.71,14800.0,54.2475,54.2956,54.2395,54.2876,14800.0
2007-04-20 14:35:00,67.72,67.74,67.7,67.73,11100.0,54.2956,54.3116,54.2796,54.3036,11100.0
2007-04-20 14:40:00,67.73,67.85,67.72,67.84,20600.0,54.3036,54.3998,54.2956,54.3918,20600.0
2007-04-20 14:45:00,67.83,67.84,67.78,67.79,13700.0,54.3838,54.3918,54.3437,54.3517,13700.0
2007-04-20 14:50:00,67.79,67.9,67.79,67.9,12900.0,54.3517,54.4399,54.3517,54.4399,12900.0
2007-04-20 14:55:00,67.89,67.9,67.78,67.8,27800.0,54.4319,54.4399,54.3437,54.3597,27800.0
2007-04-20 15:00:00,67.81,67.86,67.81,67.82,9300.0,54.3678,54.4078,54.3678,54.3758,9300.0
2007-04-20 15:05:00,67.83,67.87,67.83,67.87,14600.0,54.3838,54.4159,54.3838,54.4159,14600.0
2007-04-20 15:10:00,67.87,67.91,67.87,67.89,14200.0,54.4159,54.4479,54.4159,54.4319,14200.0
2007-04-20 15:15:00,67.9,67.9,67.88,67.89,23300.0,54.4399,54.4399,54.4239,54.4319,23300.0
2007-04-20 15:20:00,67.89,67.89,67.83,67.88,16100.0,54.4319,54.4319,54.3838,54.4239,16100.0
2007-04-20 15:25:00,67.88,67.91,67.83,67.83,11400.0,54.4239,54.4479,54.3838,54.3838,11400.0
2007-04-20 15:30:00,67.84,67.84,67.78,67.8,15300.0,54.3918,54.3918,54.3437,54.3597,15300.0
2007-04-20 15:35:00,67.8,67.91,67.8,67.91,23100.0,54.3597,54.4479,54.3597,54.4479,23100.0
2007-04-20 15:40:00,67.91,68.01,67.9,67.99,96500.0,54.4479,54.5281,54.4399,54.5121,96500.0
2007-04-20 15:45:00,67.99,68.05,67.96,68.05,50000.0,54.5121,54.5602,54.488,54.5602,50000.0
2007-04-20 15:50:00,68.04,68.11,67.92,68.08,74900.0,54.5522,54.6083,54.4559,54.5842,74900.0
2007-04-20 15:55:00,68.07,68.1,68.03,68.06,52600.0,54.5762,54.6003,54.5441,54.5682,52600.0
2007-04-23 09:30:00,68.15,68.15,67.98,68.05,39400.0,54.6404,54.6404,54.5041,54.5602,39400.0
2007-04-23 09:35:00,68.03,68.05,67.9,68.04,31000.0,54.5441,54.5602,54.4399,54.5522,31000.0
2007-04-23 09:40:00,68.04,68.06,67.97,68.05,54200.0,54.5522,54.5682,54.496,54.5602,54200.0
2007-04-23 09:45:00,68.05,68.14,68.05,68.13,7900.0,54.5602,54.6323,54.5602,54.6243,7900.0
2007-04-23 09:50:00,68.13,68.46,68.13,68.25,34300.0,54.6243,54.8889,54.6243,54.7205,34300.0
2007-04-23 09:55:00,68.25,68.37,68.23,68.34,25300.0,54.7205,54.8167,54.7045,54.7927,25300.0
2007-04-23 10:00:00,68.34,68.42,68.3,68.3,20300.0,54.7927,54.8568,54.7606,54.7606,20300.0
2007-04-23 10:05:00,68.31,68.31,68.07,68.08,20100.0,54.7686,54.7686,54.5762,54.5842,20100.0
2007-04-23 10:10:00,68.08,68.13,68.0,68.13,43000.0,54.5842,54.6243,54.5201,54.6243,43000.0
2007-04-23 10:15:00,68.14,68.15,68.0,68.03,37600.0,54.6323,54.6404,54.5201,54.5441,37600.0
2007-04-23 10:20:00,68.07,68.07,67.85,67.86,22900.0,54.5762,54.5762,54.3998,54.4078,22900.0
2007-04-23 10:25:00,67.86,67.97,67.83,67.92,16700.0,54.4078,54.496,54.3838,54.4559,16700.0
2007-04-23 10:30:00,67.92,68.03,67.91,68.02,29200.0,54.4559,54.5441,54.4479,54.5361,29200.0
2007-04-23 10:35:00,68.02,68.04,67.96,68.01,19300.0,54.5361,54.5522,54.488,54.5281,19300.0
2007-04-23 10:40:00,68.0,68.11,67.98,68.11,31000.0,54.5201,54.6083,54.5041,54.6083,31000.0
2007-04-23 10:45:00,68.11,68.15,68.0,68.01,22400.0,54.6083,54.6404,54.5201,54.5281,22400.0
2007-04-23 10:50:00,68.01,68.07,67.95,68.04,21200.0,54.5281,54.5762,54.48,54.5522,21200.0
2007-04-23 10:55:00,68.05,68.05,67.99,68.01,15500.0,54.5602,54.5602,54.5121,54.5281,15500.0
2007-04-23 11:00:00,68.01,68.06,68.01,68.02,6700.0,54.5281,54.5682,54.5281,54.5361,6700.0
2007-04-23 11:05:00,68.02,68.04,67.96,67.96,9300.0,54.5361,54.5522,54.488,54.488,9300.0
2007-04-23 11:10:00,67.95,67.96,67.87,67.88,23000.0,54.48,54.488,54.4159,54.4239,23000.0
2007-04-23 11:15:00,67.89,67.96,67.88,67.95,14800.0,54.4319,54.488,54.4239,54.48,14800.0
2007-04-23 11:20:00,67.94,67.95,67.86,67.93,22100.0,54.472,54.48,54.4078,54.464,22100.0
2007-04-23 11:25:00,67.94,67.99,67.94,67.96,7600.0,54.472,54.5121,54.472,54.488,7600.0
2007-04-23 11:30:00,67.96,67.99,67.95,67.95,9800.0,54.488,54.5121,54.48,54.48,9800.0
2007-04-23 11:35:00,67.95,67.99,67.93,67.94,10100.0,54.48,54.5121,54.464,54.472,10100.0
2007-04-23 11:40:00,67.94,68.0,67.94,67.99,20700.0,54.472,54.5201,54.472,54.5121,20700.0
2007-04-23 11:45:00,67.99,68.01,67.99,67.99,4100.0,54.5121,54.5281,54.5121,54.5121,4100.0
2007-04-23 11:50:00,68.0,68.0,67.92,67.95,10200.0,54.5201,54.5201,54.4559,54.48,10200.0
2007-04-23 11:55:00,67.95,67.96,67.94,67.95,7100.0,54.48,54.488,54.472,54.48,7100.0
2007-04-23 12:00:00,67.95,67.96,67.95,67.95,11700.0,54.48,54.488,54.48,54.48,11700.0
2007-04-23 12:05:00,67.95,67.96,67.88,67.89,11000.0,54.48,54.488,54.4239,54.4319,11000.0
2007-04-23 12:10:00,67.88,67.99,67.87,67.97,16000.0,54.4239,54.5121,54.4159,54.496,16000.0
2007-04-23 12:15:00,67.97,68.01,67.95,68.01,26900.0,54.496,54.5281,54.48,54.5281,26900.0
2007-04-23 12:20:00,68.01,68.02,67.97,67.98,12200.0,54.5281,54.5361,54.496,54.5041,12200.0
2007-04-23 12:25:00,67.98,68.03,67.96,68.01,17500.0,54.5041,54.5441,54.488,54.5281,17500.0
2007-04-23 12:30:00,68.05,68.14,68.04,68.08,11100.0,54.5602,54.6323,54.5522,54.5842,11100.0
2007-04-23 12:35:00,68.09,68.09,67.97,68.0,6000.0,54.5922,54.5922,54.496,54.5201,6000.0
2007-04-23 12:40:00,68.0,68.02,67.97,68.01,7600.0,54.5201,54.5361,54.496,54.5281,7600.0
2007-04-23 12:45:00,68.01,68.01,67.97,67.98,2400.0,54.5281,54.5281,54.496,54.5041,2400.0
2007-04-23 12:50:00,67.99,68.06,67.98,68.06,62400.0,54.5121,54.5682,54.5041,54.5682,62400.0
2007-04-23 12:55:00,68.07,68.07,67.99,68.0,53500.0,54.5762,54.5762,54.5121,54.5201,53500.0
2007-04-23 13:00:00,68.0,68.01,67.97,67.98,13100.0,54.5201,54.5281,54.496,54.5041,13100.0
2007-04-23 13:05:00,67.98,67.98,67.96,67.97,8800.0,54.5041,54.5041,54.488,54.496,8800.0
2007-04-23 13:10:00,67.97,68.09,67.97,68.09,5900.0,54.496,54.5922,54.496,54.5922,5900.0
2007-04-23 13:15:00,68.08,68.14,68.08,68.09,11600.0,54.5842,54.6323,54.5842,54.5922,11600.0
2007-04-23 13:20:00,68.09,68.12,68.08,68.11,9600.0,54.5922,54.6163,54.5842,54.6083,9600.0
2007-04-23 13:25:00,68.1,68.11,68.1,68.1,10600.0,54.6003,54.6083,54.6003,54.6003,10600.0
2007-04-23 13:30:00,68.09,68.13,68.09,68.11,10600.0,54.5922,54.6243,54.5922,54.6083,10600.0
2007-04-23 13:35:00,68.12,68.12,68.07,68.09,18000.0,54.6163,54.6163,54.5762,54.5922,18000.0
2007-04-23 13:40:00,68.09,68.1,68.0,68.0,16900.0,54.5922,54.6003,54.5201,54.5201,16900.0
2007-04-23 13:45:00,68.0,68.05,67.98,68.03,10100.0,54.5201,54.5602,54.5041,54.5441,10100.0
2007-04-23 13:50:00,68.04,68.12,68.03,68.04,21000.0,54.5522,54.6163,54.5441,54.5522,21000.0
2007-04-23 13:55:00,68.06,68.06,68.02,68.04,18800.0,54.5682,54.5682,54.5361,54.5522,18800.0
2007-04-23 14:00:00,68.04,68.04,67.93,67.94,19500.0,54.5522,54.5522,54.464,54.472,19500.0
2007-04-23 14:05:00,67.94,67.97,67.89,67.97,20300.0,54.472,54.496,54.4319,54.496,20300.0
2007-04-23 14:10:00,67.93,67.96,67.91,67.96,20200.0,54.464,54.488,54.4479,54.488,20200.0
2007-04-23 14:15:00,67.95,67.96,67.92,67.92,17800.0,54.48,54.488,54.4559,54.4559,17800.0
2007-04-23 14:20:00,67.92,67.93,67.83,67.83,31100.0,54.4559,54.464,54.3838,54.3838,31100.0
2007-04-23 14:25:00,67.82,67.82,67.73,67.77,30000.0,54.3758,54.3758,54.3036,54.3357,30000.0
2007-04-23 14:30:00,67.77,67.77,67.73,67.74,31700.0,54.3357,54.3357,54.3036,54.3116,31700.0
2007-04-23 14:35:00,67.76,67.8,67.75,67.75,20300.0,54.3277,54.3597,54.3196,54.3196,20300.0
2007-04-23 14:40:00,67.76,67.76,67.66,67.67,29700.0,54.3277,54.3277,54.2475,54.2555,29700.0
2007-04-23 14:45:00,67.66,67.71,67.65,67.68,30900.0,54.2475,54.2876,54.2395,54.2635,30900.0
2007-04-23 14:50:00,67.68,67.68,67.63,67.63,19600.0,54.2635,54.2635,54.2234,54.2234,19600.0
2007-04-23 14:55:00,67.63,67.64,67.53,67.54,60500.0,54.2234,54.2315,54.1433,54.1513,60500.0
2007-04-23 15:00:00,67.53,67.54,67.45,67.47,66800.0,54.1433,54.1513,54.0791,54.0952,66800.0
2007-04-23 15:05:00,67.47,67.52,67.46,67.48,41500.0,54.0952,54.1352,54.0871,54.1032,41500.0
2007-04-23 15:10:00,67.48,67.5,67.47,67.49,34900.0,54.1032,54.1192,54.0952,54.1112,34900.0
2007-04-23 15:15:00,67.5,67.5,67.45,67.45,15200.0,54.1192,54.1192,54.0791,54.0791,15200.0
2007-04-23 15:20:00,67.42,67.42,67.39,67.39,31000.0,54.0551,54.0551,54.031,54.031,31000.0
2007-04-23 15:25:00,67.39,67.4,67.37,67.38,41300.0,54.031,54.039,54.015,54.023,41300.0
2007-04-23 15:30:00,67.39,67.41,67.33,67.38,55000.0,54.031,54.047,53.9829,54.023,55000.0
2007-04-23 15:35:00,67.38,67.39,67.36,67.37,30800.0,54.023,54.031,54.007,54.015,30800.0
2007-04-23 15:40:00,67.37,67.37,67.15,67.16,76600.0,54.015,54.015,53.8386,53.8466,76600.0
2007-04-23 15:45:00,67.17,67.17,67.04,67.13,90600.0,53.8546,53.8546,53.7504,53.8226,90600.0
2007-04-23 15:50:00,67.13,67.18,67.12,67.13,54600.0,53.8226,53.8626,53.8145,53.8226,54600.0
2007-04-23 15:55:00,67.14,67.14,67.09,67.11,72100.0,53.8306,53.8306,53.7905,53.8065,72100.0
2007-04-24 09:30:00,68.24,68.78,68.24,68.77,2200.0,54.7125,55.1455,54.7125,55.1375,2200.0
2007-04-24 09:35:00,68.8,68.8,68.51,68.78,111500.0,55.1615,55.1615,54.929,55.1455,111500.0
2007-04-24 09:40:00,68.78,69.81,68.75,69.56,213300.0,55.1455,55.9713,55.1214,55.7708,213300.0
2007-04-24 09:45:00,69.54,69.61,68.98,68.99,112200.0,55.7548,55.8109,55.3058,55.3138,112200.0
2007-04-24 09:50:00,69.0,69.12,68.78,68.86,45800.0,55.3219,55.4181,55.1455,55.2096,45800.0
2007-04-24 09:55:00,68.85,68.87,68.62,68.63,84200.0,55.2016,55.2176,55.0172,55.0252,84200.0
2007-04-24 10:00:00,68.61,68.62,67.61,67.77,95100.0,55.0092,55.0172,54.2074,54.3357,95100.0
2007-04-24 10:05:00,67.73,68.19,67.68,67.81,44500.0,54.3036,54.6724,54.2635,54.3678,44500.0
2007-04-24 10:10:00,67.79,67.79,67.33,67.33,101500.0,54.3517,54.3517,53.9829,53.9829,101500.0
2007-04-24 10:15:00,67.34,67.9,67.33,67.7,63300.0,53.9909,54.4399,53.9829,54.2796,63300.0
2007-04-24 10:20:00,67.7,67.79,67.61,67.69,55100.0,54.2796,54.3517,54.2074,54.2715,55100.0
2007-04-24 10:25:00,67.69,68.1,67.67,68.06,60200.0,54.2715,54.6003,54.2555,54.5682,60200.0
2007-04-24 10:30:00,68.09,68.24,68.06,68.16,87800.0,54.5922,54.7125,54.5682,54.6484,87800.0
2007-04-24 10:35:00,68.16,68.26,68.0,68.1,64700.0,54.6484,54.7285,54.5201,54.6003,64700.0
2007-04-24 10:40:00,68.1,68.13,67.94,68.13,110000.0,54.6003,54.6243,54.472,54.6243,110000.0
2007-04-24 10:45:00,68.11,68.38,68.11,68.35,59800.0,54.6083,54.8248,54.6083,54.8007,59800.0
2007-04-24 10:50:00,68.35,68.48,68.13,68.24,63500.0,54.8007,54.9049,54.6243,54.7125,63500.0
2007-04-24 10:55:00,68.22,68.22,68.01,68.02,15100.0,54.6965,54.6965,54.5281,54.5361,15100.0
2007-04-24 11:00:00,68.02,68.02,67.82,67.86,31500.0,54.5361,54.5361,54.3758,54.4078,31500.0
2007-04-24 11:05:00,67.87,67.87,67.68,67.68,45000.0,54.4159,54.4159,54.2635,54.2635,45000.0
2007-04-24 11:10:00,67.68,67.87,67.67,67.86,30700.0,54.2635,54.4159,54.2555,54.4078,30700.0
2007-04-24 11:15:00,67.86,67.93,67.75,67.75,36500.0,54.4078,54.464,54.3196,54.3196,36500.0
2007-04-24 11:20:00,67.76,67.76,67.59,67.61,23800.0,54.3277,54.3277,54.1914,54.2074,23800.0
2007-04-24 11:25:00,67.6,67.6,67.5,67.53,50000.0,54.1994,54.1994,54.1192,54.1433,50000.0
2007-04-24 11:30:00,67.53,67.59,67.5,67.58,34800.0,54.1433,54.1914,54.1192,54.1833,34800.0
2007-04-24 11:35:00,67.56,67.63,67.54,67.63,16200.0,54.1673,54.2234,54.1513,54.2234,16200.0
2007-04-24 11:40:00,67.63,68.0,67.63,67.94,50100.0,54.2234,54.5201,54.2234,54.472,50100.0
2007-04-24 11:45:00,67.93,67.96,67.88,67.89,20600.0,54.464,54.488,54.4239,54.4319,20600.0
2007-04-24 11:50:00,67.9,68.01,67.87,67.98,94100.0,54.4399,54.5281,54.4159,54.5041,94100.0
2007-04-24 11:55:00,67.98,68.06,67.96,68.0,25700.0,54.5041,54.5682,54.488,54.5201,25700.0
2007-04-24 12:00:00,67.99,68.01,67.92,67.97,30100.0,54.5121,54.5281,54.4559,54.496,30100.0
2007-04-24 12:05:00,67.97,67.97,67.95,67.95,27900.0,54.496,54.496,54.48,54.48,27900.0
2007-04-24 12:10:00,67.95,67.95,67.88,67.89,24200.0,54.48,54.48,54.4239,54.4319,24200.0
2007-04-24 12:15:00,67.88,67.97,67.87,67.96,12000.0,54.4239,54.496,54.4159,54.488,12000.0
2007-04-24 12:20:00,67.96,67.98,67.94,67.95,20200.0,54.488,54.5041,54.472,54.48,20200.0
2007-04-24 12:25:00,67.95,68.16,67.94,68.16,40600.0,54.48,54.6484,54.472,54.6484,40600.0
2007-04-24 12:30:00,68.16,68.3,68.16,68.28,34500.0,54.6484,54.7606,54.6484,54.7446,34500.0
2007-04-24 12:35:00,68.28,68.4,68.28,68.33,35500.0,54.7446,54.8408,54.7446,54.7847,35500.0
2007-04-24 12:40:00,68.32,68.42,68.31,68.32,25300.0,54.7767,54.8568,54.7686,54.7767,25300.0
2007-04-24 12:45:00,68.32,68.36,68.28,68.28,14700.0,54.7767,54.8087,54.7446,54.7446,14700.0
2007-04-24 12:50:00,68.28,68.29,68.25,68.25,13800.0,54.7446,54.7526,54.7205,54.7205,13800.0
2007-04-24 12:55:00,68.24,68.25,68.18,68.19,14000.0,54.7125,54.7205,54.6644,54.6724,14000.0
2007-04-24 13:00:00,68.18,68.19,68.04,68.05,13900.0,54.6644,54.6724,54.5522,54.5602,13900.0
2007-04-24 13:05:00,68.04,68.04,67.97,67.98,8300.0,54.5522,54.5522,54.496,54.5041,8300.0
2007-04-24 13:10:00,67.98,68.03,67.97,68.02,21100.0,54.5041,54.5441,54.496,54.5361,21100.0
2007-04-24 13:15:00,68.0,68.04,67.99,68.0,13700.0,54.5201,54.5522,54.5121,54.5201,13700.0
2007-04-24 13:20:00,68.02,68.11,68.01,68.11,17000.0,54.5361,54.6083,54.5281,54.6083,17000.0
2007-04-24 13:25:00,68.11,68.19,68.11,68.16,14100.0,54.6083,54.6724,54.6083,54.6484,14100.0
2007-04-24 13:30:00,68.17,68.23,68.17,68.21,28200.0,54.6564,54.7045,54.6564,54.6885,28200.0
2007-04-24 13:35:00,68.22,68.22,68.15,68.15,31800.0,54.6965,54.6965,54.6404,54.6404,31800.0
2007-04-24 13:40:00,68.14,68.16,67.99,67.99,26500.0,54.6323,54.6484,54.5121,54.5121,26500.0
2007-04-24 13:45:00,67.99,68.16,67.99,68.11,23000.0,54.5121,54.6484,54.5121,54.6083,23000.0
2007-04-24 13:50:00,68.11,68.13,68.09,68.11,10100.0,54.6083,54.6243,54.5922,54.6083,10100.0
2007-04-24 13:55:00,68.11,68.2,68.11,68.2,17300.0,54.6083,54.6804,54.6083,54.6804,17300.0
2007-04-24 14:00:00,68.2,68.27,68.18,68.26,29100.0,54.6804,54.7366,54.6644,54.7285,29100.0
2007-04-24 14:05:00,68.26,68.29,68.25,68.29,18400.0,54.7285,54.7526,54.7205,54.7526,18400.0
2007-04-24 14:10:00,68.28,68.44,68.28,68.43,24200.0,54.7446,54.8729,54.7446,54.8648,24200.0
2007-04-24 14:15:00,68.42,68.5,68.41,68.42,32600.0,54.8568,54.921,54.8488,54.8568,32600.0
2007-04-24 14:20:00,68.43,68.47,68.41,68.42,27900.0,54.8648,54.8969,54.8488,54.8568,27900.0
2007-04-24 14:25:00,68.42,68.46,68.4,68.46,18900.0,54.8568,54.8889,54.8408,54.8889,18900.0
2007-04-24 14:30:00,68.47,68.47,68.45,68.47,14700.0,54.8969,54.8969,54.8809,54.8969,14700.0
2007-04-24 14:35:00,68.46,68.48,68.46,68.47,13600.0,54.8889,54.9049,54.8889,54.8969,13600.0
2007-04-24 14:40:00,68.48,68.48,68.27,68.29,18000.0,54.9049,54.9049,54.7366,54.7526,18000.0
2007-04-24 14:45:00,68.27,68.28,68.16,68.27,25800.0,54.7366,54.7446,54.6484,54.7366,25800.0
2007-04-24 14:50:00,68.27,68.29,68.24,68.25,20100.0,54.7366,54.7526,54.7125,54.7205,20100.0
2007-04-24 14:55:00,68.23,68.26,68.2,68.25,32000.0,54.7045,54.7285,54.6804,54.7205,32000.0
2007-04-24 15:00:00,68.25,68.33,68.25,68.33,15500.0,54.7205,54.7847,54.7205,54.7847,15500.0
2007-04-24 15:05:00,68.33,68.4,68.3,68.3,19900.0,54.7847,54.8408,54.7606,54.7606,19900.0
2007-04-24 15:10:00,68.31,68.38,68.3,68.36,18400.0,54.7686,54.8248,54.7606,54.8087,18400.0
2007-04-24 15:15:00,68.37,68.37,68.25,68.27,20200.0,54.8167,54.8167,54.7205,54.7366,20200.0
2007-04-24 15:20:00,68.27,68.27,68.24,68.26,16100.0,54.7366,54.7366,54.7125,54.7285,16100.0
2007-04-24 15:25:00,68.26,68.26,68.21,68.21,23200.0,54.7285,54.7285,54.6885,54.6885,23200.0
2007-04-24 15:30:00,68.21,68.25,68.04,68.25,74600.0,54.6885,54.7205,54.5522,54.7205,74600.0
2007-04-24 15:35:00,68.23,68.36,68.22,68.34,63600.0,54.7045,54.8087,54.6965,54.7927,63600.0
2007-04-24 15:40:00,68.34,68.41,68.23,68.23,77600.0,54.7927,54.8488,54.7045,54.7045,77600.0
2007-04-24 15:45:00,68.23,68.24,68.21,68.23,52500.0,54.7045,54.7125,54.6885,54.7045,52500.0
2007-04-24 15:50:00,68.23,68.23,68.11,68.11,234100.0,54.7045,54.7045,54.6083,54.6083,234100.0
2007-04-24 15:55:00,68.12,68.12,67.97,67.99,80400.0,54.6163,54.6163,54.496,54.5121,80400.0
2007-04-25 09:30:00,69.7,70.49,68.53,69.9,245900.0,55.8831,56.5165,54.945,56.0434,245900.0
2007-04-25 09:35:00,69.88,69.94,68.25,68.35,192100.0,56.0274,56.0755,54.7205,54.8007,192100.0
2007-04-25 09:40:00,68.35,69.33,68.26,68.76,143700.0,54.8007,55.5864,54.7285,55.1294,143700.0
2007-04-25 09:45:00,68.76,68.76,68.0,68.34,146400.0,55.1294,55.1294,54.5201,54.7927,146400.0
2007-04-25 09:50:00,68.34,68.35,67.44,67.49,206400.0,54.7927,54.8007,54.0711,54.1112,206400.0
2007-04-25 09:55:00,67.46,67.47,66.52,66.92,260900.0,54.0871,54.0952,53.3335,53.6542,260900.0
2007-04-25 10:00:00,66.92,67.15,66.58,66.87,189200.0,53.6542,53.8386,53.3816,53.6141,189200.0
2007-04-25 10:05:00,66.85,67.44,66.77,67.44,78700.0,53.5981,54.0711,53.5339,54.0711,78700.0
2007-04-25 10:10:00,67.39,67.4,66.78,67.23,83800.0,54.031,54.039,53.5419,53.9027,83800.0
2007-04-25 10:15:00,67.24,67.3,66.69,66.92,87000.0,53.9107,53.9589,53.4698,53.6542,87000.0
2007-04-25 10:20:00,66.93,67.16,66.93,67.08,24100.0,53.6622,53.8466,53.6622,53.7825,24100.0
2007-04-25 10:25:00,67.08,67.46,67.01,67.45,52800.0,53.7825,54.0871,53.7263,54.0791,52800.0
2007-04-25 10:30:00,67.36,67.73,67.2,67.57,67800.0,54.007,54.3036,53.8787,54.1753,67800.0
2007-04-25 10:35:00,67.52,67.83,67.21,67.47,35800.0,54.1352,54.3838,53.8867,54.0952,35800.0
2007-04-25 10:40:00,67.49,67.49,67.11,67.29,41000.0,54.1112,54.1112,53.8065,53.9508,41000.0
2007-04-25 10:45:00,67.29,67.46,67.29,67.37,18500.0,53.9508,54.0871,53.9508,54.015,18500.0
2007-04-25 10:50:00,67.38,67.49,67.33,67.49,28100.0,54.023,54.1112,53.9829,54.1112,28100.0
2007-04-25 10:55:00,67.49,67.68,67.4,67.42,22500.0,54.1112,54.2635,54.039,54.0551,22500.0
2007-04-25 11:00:00,67.43,67.98,67.4,67.85,98000.0,54.0631,54.5041,54.039,54.3998,98000.0
2007-04-25 11:05:00,67.85,68.0,67.75,67.96,92800.0,54.3998,54.5201,54.3196,54.488,92800.0
2007-04-25 11:10:00,67.95,68.28,67.94,68.22,76200.0,54.48,54.7446,54.472,54.6965,76200.0
2007-04-25 11:15:00,68.22,68.41,67.95,68.37,83400.0,54.6965,54.8488,54.48,54.8167,83400.0
2007-04-25 11:20:00,68.37,68.39,68.03,68.09,48500.0,54.8167,54.8328,54.5441,54.5922,48500.0
2007-04-25 11:25:00,68.09,68.2,68.08,68.13,17400.0,54.5922,54.6804,54.5842,54.6243,17400.0
2007-04-25 11:30:00,68.11,68.12,68.07,68.11,14200.0,54.6083,54.6163,54.5762,54.6083,14200.0
2007-04-25 11:35:00,68.1,68.13,68.0,68.0,21100.0,54.6003,54.6243,54.5201,54.5201,21100.0
2007-04-25 11:40:00,68.01,68.19,67.85,68.12,38900.0,54.5281,54.6724,54.3998,54.6163,38900.0
2007-04-25 11:45:00,68.09,68.25,68.05,68.22,22400.0,54.5922,54.7205,54.5602,54.6965,22400.0
2007-04-25 11:50:00,68.23,68.24,68.18,68.2,11800.0,54.7045,54.7125,54.6644,54.6804,11800.0
2007-04-25 11:55:00,68.21,68.44,68.19,68.36,34500.0,54.6885,54.8729,54.6724,54.8087,34500.0
2007-04-25 12:00:00,68.37,68.48,68.37,68.42,27600.0,54.8167,54.9049,54.8167,54.8568,27600.0
2007-04-25 12:05:00,68.42,68.54,68.34,68.52,42500.0,54.8568,54.953,54.7927,54.937,42500.0
2007-04-25 12:10:00,68.5,68.6,68.5,68.54,31800.0,54.921,55.0011,54.921,54.953,31800.0
2007-04-25 12:15:00,68.54,68.54,68.43,68.44,30400.0,54.953,54.953,54.8648,54.8729,30400.0
2007-04-25 12:20:00,68.42,68.47,68.23,68.25,75500.0,54.8568,54.8969,54.7045,54.7205,75500.0
2007-04-25 12:25:00,68.25,68.57,68.11,68.36,46300.0,54.7205,54.9771,54.6083,54.8087,46300.0
2007-04-25 12:30:00,68.36,68.37,68.24,68.24,35100.0,54.8087,54.8167,54.7125,54.7125,35100.0
2007-04-25 12:35:00,68.23,68.25,67.86,68.13,45300.0,54.7045,54.7205,54.4078,54.6243,45300.0
2007-04-25 12:40:00,68.14,68.2,68.1,68.11,41400.0,54.6323,54.6804,54.6003,54.6083,41400.0
2007-04-25 12:45:00,68.11,68.33,68.1,68.33,33300.0,54.6083,54.7847,54.6003,54.7847,33300.0
2007-04-25 12:50:00,68.33,68.48,68.33,68.4,56100.0,54.7847,54.9049,54.7847,54.8408,56100.0
2007-04-25 12:55:00,68.4,68.41,68.37,68.38,24000.0,54.8408,54.8488,54.8167,54.8248,24000.0
2007-04-25 13:00:00,68.38,68.38,68.3,68.3,7400.0,54.8248,54.8248,54.7606,54.7606,7400.0
2007-04-25 13:05:00,68.31,68.31,68.2,68.31,52700.0,54.7686,54.7686,54.6804,54.7686,52700.0
2007-04-25 13:10:00,68.31,68.33,68.3,68.32,10000.0,54.7686,54.7847,54.7606,54.7767,10000.0
2007-04-25 13:15:00,68.32,68.35,68.31,68.33,21700.0,54.7767,54.8007,54.7686,54.7847,21700.0
2007-04-25 13:20:00,68.34,68.44,68.34,68.39,31900.0,54.7927,54.8729,54.7927,54.8328,31900.0
2007-04-25 13:25:00,68.4,68.43,68.37,68.38,24300.0,54.8408,54.8648,54.8167,54.8248,24300.0
2007-04-25 13:30:00,68.38,68.5,68.33,68.44,30000.0,54.8248,54.921,54.7847,54.8729,30000.0
2007-04-25 13:35:00,68.43,68.44,68.23,68.25,23600.0,54.8648,54.8729,54.7045,54.7205,23600.0
2007-04-25 13:40:00,68.25,68.36,68.15,68.34,30700.0,54.7205,54.8087,54.6404,54.7927,30700.0
2007-04-25 13:45:00,68.33,68.34,68.31,68.33,20200.0,54.7847,54.7927,54.7686,54.7847,20200.0
2007-04-25 13:50:00,68.31,68.33,68.29,68.31,24800.0,54.7686,54.7847,54.7526,54.7686,24800.0
2007-04-25 13:55:00,68.31,68.54,68.29,68.52,25500.0,54.7686,54.953,54.7526,54.937,25500.0
2007-04-25 14:00:00,68.53,68.53,68.45,68.52,31900.0,54.945,54.945,54.8809,54.937,31900.0
2007-04-25 14:05:00,68.53,68.6,68.53,68.57,21000.0,54.945,55.0011,54.945,54.9771,21000.0
2007-04-25 14:10:00,68.57,68.58,68.51,68.51,30000.0,54.9771,54.9851,54.929,54.929,30000.0
2007-04-25 14:15:00,68.54,68.54,68.43,68.47,35300.0,54.953,54.953,54.8648,54.8969,35300.0
2007-04-25 14:20:00,68.47,68.58,68.43,68.58,29500.0,54.8969,54.9851,54.8648,54.9851,29500.0
2007-04-25 14:25:00,68.58,68.59,68.5,68.52,26700.0,54.9851,54.9931,54.921,54.937,26700.0
2007-04-25 14:30:00,68.53,68.8,68.51,68.78,41200.0,54.945,55.1615,54.929,55.1455,41200.0
2007-04-25 14:35:00,68.79,68.82,68.55,68.71,71800.0,55.1535,55.1775,54.9611,55.0893,71800.0
2007-04-25 14:40:00,68.71,68.76,68.63,68.76,45600.0,55.0893,55.1294,55.0252,55.1294,45600.0
2007-04-25 14:45:00,68.76,68.78,68.53,68.62,31300.0,55.1294,55.1455,54.945,55.0172,31300.0
2007-04-25 14:50:00,68.66,68.74,68.52,68.53,19600.0,55.0493,55.1134,54.937,54.945,19600.0
2007-04-25 14:55:00,68.54,68.55,68.52,68.54,36100.0,54.953,54.9611,54.937,54.953,36100.0
2007-04-25 15:00:00,68.53,68.74,68.43,68.7,39800.0,54.945,55.1134,54.8648,55.0813,39800.0
2007-04-25 15:05:00,68.72,68.82,68.63,68.8,27100.0,55.0974,55.1775,55.0252,55.1615,27100.0
2007-04-25 15:10:00,68.78,68.8,68.58,68.71,18800.0,55.1455,55.1615,54.9851,55.0893,18800.0
2007-04-25 15:15:00,68.73,68.8,68.6,68.6,30400.0,55.1054,55.1615,55.0011,55.0011,30400.0
2007-04-25 15:20:00,68.6,68.6,68.33,68.42,48700.0,55.0011,55.0011,54.7847,54.8568,48700.0
2007-04-25 15:25:00,68.39,68.51,68.38,68.43,44700.0,54.8328,54.929,54.8248,54.8648,44700.0
2007-04-25 15:30:00,68.44,68.57,68.42,68.54,36400.0,54.8729,54.9771,54.8568,54.953,36400.0
2007-04-25 15:35:00,68.52,68.57,68.5,68.52,33300.0,54.937,54.9771,54.921,54.937,33300.0
2007-04-25 15:40:00,68.5,68.5,68.43,68.44,23600.0,54.921,54.921,54.8648,54.8729,23600.0
2007-04-25 15:45:00,68.43,68.68,68.43,68.67,55400.0,54.8648,55.0653,54.8648,55.0573,55400.0
2007-04-25 15:50:00,68.68,68.75,68.62,68.69,97100.0,55.0653,55.1214,55.0172,55.0733,97100.0
2007-04-25 15:55:00,68.69,68.69,68.41,68.51,51800.0,55.0733,55.0733,54.8488,54.929,51800.0
2007-04-26 09:30:00,68.21,68.66,68.12,68.61,35400.0,54.6885,55.0493,54.6163,55.0092,35400.0
2007-04-26 09:35:00,68.61,68.64,68.16,68.16,35000.0,55.0092,55.0332,54.6484,54.6484,35000.0
2007-04-26 09:40:00,68.2,68.33,68.16,68.29,29000.0,54.6804,54.7847,54.6484,54.7526,29000.0
2007-04-26 09:45:00,68.3,68.3,67.75,67.9,44100.0,54.7606,54.7606,54.3196,54.4399,44100.0
2007-04-26 09:50:00,67.9,68.22,67.9,68.15,38100.0,54.4399,54.6965,54.4399,54.6404,38100.0
2007-04-26 09:55:00,68.15,68.15,67.96,68.1,38200.0,54.6404,54.6404,54.488,54.6003,38200.0
2007-04-26 10:00:00,68.12,68.19,68.06,68.13,22600.0,54.6163,54.6724,54.5682,54.6243,22600.0
2007-04-26 10:05:00,68.13,68.27,68.09,68.27,19700.0,54.6243,54.7366,54.5922,54.7366,19700.0
2007-04-26 10:10:00,68.28,68.32,68.24,68.24,14000.0,54.7446,54.7767,54.7125,54.7125,14000.0
2007-04-26 10:15:00,68.23,68.23,68.12,68.14,16700.0,54.7045,54.7045,54.6163,54.6323,16700.0
2007-04-26 10:20:00,68.14,68.16,68.0,68.07,22100.0,54.6323,54.6484,54.5201,54.5762,22100.0
2007-04-26 10:25:00,68.09,68.13,68.05,68.1,23400.0,54.5922,54.6243,54.5602,54.6003,23400.0
2007-04-26 10:30:00,68.1,68.18,68.1,68.16,26200.0,54.6003,54.6644,54.6003,54.6484,26200.0
2007-04-26 10:35:00,68.14,68.2,68.1,68.1,29500.0,54.6323,54.6804,54.6003,54.6003,29500.0
2007-04-26 10:40:00,68.1,68.12,68.01,68.07,39600.0,54.6003,54.6163,54.5281,54.5762,39600.0
2007-04-26 10:45:00,68.08,68.09,67.99,67.99,20900.0,54.5842,54.5922,54.5121,54.5121,20900.0
2007-04-26 10:50:00,67.98,67.98,67.9,67.91,15500.0,54.5041,54.5041,54.4399,54.4479,15500.0
2007-04-26 10:55:00,67.91,67.98,67.9,67.98,16400.0,54.4479,54.5041,54.4399,54.5041,16400.0
2007-04-26 11:00:00,67.98,68.0,67.93,67.93,36800.0,54.5041,54.5201,54.464,54.464,36800.0
2007-04-26 11:05:00,67.93,67.98,67.91,67.95,22900.0,54.464,54.5041,54.4479,54.48,22900.0
2007-04-26 11:10:00,67.94,68.0,67.93,67.98,16300.0,54.472,54.5201,54.464,54.5041,16300.0
2007-04-26 11:15:00,67.98,68.0,67.97,67.99,28000.0,54.5041,54.5201,54.496,54.5121,28000.0
2007-04-26 11:20:00,67.99,68.0,67.95,67.96,23500.0,54.5121,54.5201,54.48,54.488,23500.0
2007-04-26 11:25:00,67.97,68.0,67.97,67.99,28200.0,54.496,54.5201,54.496,54.5121,28200.0
2007-04-26 11:30:00,68.0,68.16,68.0,68.13,37400.0,54.5201,54.6484,54.5201,54.6243,37400.0
2007-04-26 11:35:00,68.12,68.34,68.07,68.34,37900.0,54.6163,54.7927,54.5762,54.7927,37900.0
2007-04-26 11:40:00,68.34,68.38,68.27,68.29,21500.0,54.7927,54.8248,54.7366,54.7526,21500.0
2007-04-26 11:45:00,68.29,68.3,68.25,68.25,12400.0,54.7526,54.7606,54.7205,54.7205,12400.0
2007-04-26 11:50:00,68.25,68.26,68.2,68.2,12700.0,54.7205,54.7285,54.6804,54.6804,12700.0
2007-04-26 11:55:00,68.18,68.18,68.05,68.09,16300.0,54.6644,54.6644,54.5602,54.5922,16300.0
2007-04-26 12:00:00,68.1,68.26,68.09,68.18,15700.0,54.6003,54.7285,54.5922,54.6644,15700.0
2007-04-26 12:05:00,68.18,68.3,68.18,68.3,13800.0,54.6644,54.7606,54.6644,54.7606,13800.0
2007-04-26 12:10:00,68.32,68.32,68.27,68.27,11600.0,54.7767,54.7767,54.7366,54.7366,11600.0
2007-04-26 12:15:00,68.27,68.31,68.27,68.3,14400.0,54.7366,54.7686,54.7366,54.7606,14400.0
2007-04-26 12:20:00,68.29,68.29,68.28,68.29,10000.0,54.7526,54.7526,54.7446,54.7526,10000.0
2007-04-26 12:25:00,68.3,68.3,68.21,68.21,18000.0,54.7606,54.7606,54.6885,54.6885,18000.0
2007-04-26 12:30:00,68.2,68.25,68.19,68.21,14500.0,54.6804,54.7205,54.6724,54.6885,14500.0
2007-04-26 12:35:00,68.21,68.25,68.21,68.21,13400.0,54.6885,54.7205,54.6885,54.6885,13400.0
2007-04-26 12:40:00,68.2,68.21,68.15,68.15,9900.0,54.6804,54.6885,54.6404,54.6404,9900.0
2007-04-26 12:45:00,68.15,68.17,68.14,68.16,16600.0,54.6404,54.6564,54.6323,54.6484,16600.0
2007-04-26 12:50:00,68.17,68.17,68.12,68.12,17700.0,54.6564,54.6564,54.6163,54.6163,17700.0
2007-04-26 12:55:00,68.12,68.13,68.11,68.11,8100.0,54.6163,54.6243,54.6083,54.6083,8100.0
2007-04-26 13:00:00,68.11,68.2,68.11,68.2,11300.0,54.6083,54.6804,54.6083,54.6804,11300.0
2007-04-26 13:05:00,68.2,68.3,68.19,68.3,13100.0,54.6804,54.7606,54.6724,54.7606,13100.0
2007-04-26 13:10:00,68.3,68.34,68.3,68.34,10400.0,54.7606,54.7927,54.7606,54.7927,10400.0
2007-04-26 13:15:00,68.34,68.47,68.33,68.46,19000.0,54.7927,54.8969,54.7847,54.8889,19000.0
2007-04-26 13:20:00,68.46,68.47,68.37,68.37,26500.0,54.8889,54.8969,54.8167,54.8167,26500.0
2007-04-26 13:25:00,68.37,68.38,68.36,68.37,9800.0,54.8167,54.8248,54.8087,54.8167,9800.0
2007-04-26 13:30:00,68.38,68.49,68.37,68.46,23200.0,54.8248,54.913,54.8167,54.8889,23200.0
2007-04-26 13:35:00,68.47,68.47,68.41,68.41,9700.0,54.8969,54.8969,54.8488,54.8488,9700.0
2007-04-26 13:40:00,68.41,68.48,68.41,68.46,26800.0,54.8488,54.9049,54.8488,54.8889,26800.0
2007-04-26 13:45:00,68.45,68.56,68.44,68.47,16400.0,54.8809,54.9691,54.8729,54.8969,16400.0
2007-04-26 13:50:00,68.46,68.47,68.31,68.35,25600.0,54.8889,54.8969,54.7686,54.8007,25600.0
2007-04-26 13:55:00,68.32,68.33,68.18,68.18,20900.0,54.7767,54.7847,54.6644,54.6644,20900.0
2007-04-26 14:00:00,68.16,68.23,68.11,68.16,15500.0,54.6484,54.7045,54.6083,54.6484,15500.0
2007-04-26 14:05:00,68.16,68.17,68.12,68.15,15500.0,54.6484,54.6564,54.6163,54.6404,15500.0
2007-04-26 14:10:00,68.14,68.15,68.04,68.1,52500.0,54.6323,54.6404,54.5522,54.6003,52500.0
2007-04-26 14:15:00,68.09,68.1,68.06,68.06,14100.0,54.5922,54.6003,54.5682,54.5682,14100.0
2007-04-26 14:20:00,68.06,68.09,68.05,68.06,17800.0,54.5682,54.5922,54.5602,54.5682,17800.0
2007-04-26 14:25:00,68.06,68.11,68.06,68.08,23500.0,54.5682,54.6083,54.5682,54.5842,23500.0
2007-04-26 14:30:00,68.09,68.09,68.06,68.08,13300.0,54.5922,54.5922,54.5682,54.5842,13300.0
2007-04-26 14:35:00,68.07,68.1,68.07,68.1,20100.0,54.5762,54.6003,54.5762,54.6003,20100.0
2007-04-26 14:40:00,68.09,68.12,68.07,68.09,39600.0,54.5922,54.6163,54.5762,54.5922,39600.0
2007-04-26 14:45:00,68.09,68.2,68.08,68.16,57300.0,54.5922,54.6804,54.5842,54.6484,57300.0
2007-04-26 14:50:00,68.15,68.16,68.1,68.14,39800.0,54.6404,54.6484,54.6003,54.6323,39800.0
2007-04-26 14:55:00,68.14,68.15,68.13,68.14,23700.0,54.6323,54.6404,54.6243,54.6323,23700.0
2007-04-26 15:00:00,68.13,68.16,68.13,68.15,26000.0,54.6243,54.6484,54.6243,54.6404,26000.0
2007-04-26 15:05:00,68.15,68.16,68.11,68.13,34500.0,54.6404,54.6484,54.6083,54.6243,34500.0
2007-04-26 15:10:00,68.14,68.15,68.12,68.14,22600.0,54.6323,54.6404,54.6163,54.6323,22600.0
2007-04-26 15:15:00,68.14,68.14,68.11,68.11,12300.0,54.6323,54.6323,54.6083,54.6083,12300.0
2007-04-26 15:20:00,68.12,68.12,68.11,68.11,10800.0,54.6163,54.6163,54.6083,54.6083,10800.0
2007-04-26 15:25:00,68.11,68.12,68.1,68.12,20600.0,54.6083,54.6163,54.6003,54.6163,20600.0
2007-04-26 15:30:00,68.11,68.12,68.08,68.09,42500.0,54.6083,54.6163,54.5842,54.5922,42500.0
2007-04-26 15:35:00,68.09,68.09,68.02,68.06,43700.0,54.5922,54.5922,54.5361,54.5682,43700.0
2007-04-26 15:40:00,68.06,68.07,68.03,68.07,21700.0,54.5682,54.5762,54.5441,54.5762,21700.0
2007-04-26 15:45:00,68.06,68.11,68.03,68.09,36000.0,54.5682,54.6083,54.5441,54.5922,36000.0
2007-04-26 15:50:00,68.09,68.09,68.0,68.01,42000.0,54.5922,54.5922,54.5201,54.5281,42000.0
2007-04-26 15:55:00,68.03,68.03,67.87,67.9,37000.0,54.5441,54.5441,54.4159,54.4399,37000.0
2007-04-27 09:30:00,67.36,67.62,67.3,67.37,32400.0,54.007,54.2154,53.9589,54.015,32400.0
2007-04-27 09:35:00,67.34,67.43,67.18,67.2,22100.0,53.9909,54.0631,53.8626,53.8787,22100.0
2007-04-27 09:40:00,67.19,67.27,67.15,67.19,27200.0,53.8707,53.9348,53.8386,53.8707,27200.0
2007-04-27 09:45:00,67.21,67.25,66.84,66.94,73600.0,53.8867,53.9188,53.59,53.6702,73600.0
2007-04-27 09:50:00,66.98,67.22,66.98,67.18,32000.0,53.7023,53.8947,53.7023,53.8626,32000.0
2007-04-27 09:55:00,67.21,67.23,67.13,67.2,42200.0,53.8867,53.9027,53.8226,53.8787,42200.0
2007-04-27 10:00:00,67.21,67.33,67.18,67.31,83600.0,53.8867,53.9829,53.8626,53.9669,83600.0
2007-04-27 10:05:00,67.31,67.38,67.24,67.24,44200.0,53.9669,54.023,53.9107,53.9107,44200.0
2007-04-27 10:10:00,67.23,67.24,67.01,67.01,27200.0,53.9027,53.9107,53.7263,53.7263,27200.0
2007-04-27 10:15:00,67.02,67.1,67.02,67.08,18800.0,53.7344,53.7985,53.7344,53.7825,18800.0
2007-04-27 10:20:00,67.09,67.16,67.05,67.08,34600.0,53.7905,53.8466,53.7584,53.7825,34600.0
2007-04-27 10:25:00,67.08,67.18,67.06,67.16,30400.0,53.7825,53.8626,53.7664,53.8466,30400.0
2007-04-27 10:30:00,67.16,67.2,67.12,67.15,55600.0,53.8466,53.8787,53.8145,53.8386,55600.0
2007-04-27 10:35:00,67.14,67.15,67.08,67.09,47900.0,53.8306,53.8386,53.7825,53.7905,47900.0
2007-04-27 10:40:00,67.09,67.1,67.05,67.08,40100.0,53.7905,53.7985,53.7584,53.7825,40100.0
2007-04-27 10:45:00,67.08,67.14,67.05,67.14,50900.0,53.7825,53.8306,53.7584,53.8306,50900.0
2007-04-27 10:50:00,67.14,67.23,67.13,67.21,8400.0,53.8306,53.9027,53.8226,53.8867,8400.0
2007-04-27 10:55:00,67.21,67.31,67.21,67.28,10400.0,53.8867,53.9669,53.8867,53.9428,10400.0
2007-04-27 11:00:00,67.28,67.28,67.23,67.23,8500.0,53.9428,53.9428,53.9027,53.9027,8500.0
2007-04-27 11:05:00,67.23,67.37,67.22,67.37,13100.0,53.9027,54.015,53.8947,54.015,13100.0
2007-04-27 11:10:00,67.35,67.51,67.35,67.51,28900.0,53.9989,54.1272,53.9989,54.1272,28900.0
2007-04-27 11:15:00,67.51,67.73,67.49,67.72,43800.0,54.1272,54.3036,54.1112,54.2956,43800.0
2007-04-27 11:20:00,67.73,67.78,67.59,67.62,41000.0,54.3036,54.3437,54.1914,54.2154,41000.0
2007-04-27 11:25:00,67.6,67.74,67.6,67.65,17100.0,54.1994,54.3116,54.1994,54.2395,17100.0
2007-04-27 11:30:00,67.65,67.67,67.49,67.51,16900.0,54.2395,54.2555,54.1112,54.1272,16900.0
2007-04-27 11:35:00,67.51,67.68,67.51,67.66,15300.0,54.1272,54.2635,54.1272,54.2475,15300.0
2007-04-27 11:40:00,67.66,67.66,67.53,67.56,12300.0,54.2475,54.2475,54.1433,54.1673,12300.0
2007-04-27 11:45:00,67.55,67.56,67.53,67.55,5000.0,54.1593,54.1673,54.1433,54.1593,5000.0
2007-04-27 11:50:00,67.53,67.55,67.46,67.47,15100.0,54.1433,54.1593,54.0871,54.0952,15100.0
2007-04-27 11:55:00,67.48,67.71,67.48,67.71,14100.0,54.1032,54.2876,54.1032,54.2876,14100.0
2007-04-27 12:00:00,67.71,67.76,67.7,67.76,21900.0,54.2876,54.3277,54.2796,54.3277,21900.0
2007-04-27 12:05:00,67.78,67.89,67.77,67.84,35700.0,54.3437,54.4319,54.3357,54.3918,35700.0
2007-04-27 12:10:00,67.81,67.82,67.79,67.81,56000.0,54.3678,54.3758,54.3517,54.3678,56000.0
2007-04-27 12:15:00,67.81,67.81,67.71,67.71,14100.0,54.3678,54.3678,54.2876,54.2876,14100.0
2007-04-27 12:20:00,67.7,67.7,67.65,67.66,13700.0,54.2796,54.2796,54.2395,54.2475,13700.0
2007-04-27 12:25:00,67.65,67.66,67.53,67.53,22900.0,54.2395,54.2475,54.1433,54.1433,22900.0
2007-04-27 12:30:00,67.53,67.54,67.44,67.49,18200.0,54.1433,54.1513,54.0711,54.1112,18200.0
2007-04-27 12:35:00,67.5,67.52,67.48,67.51,5500.0,54.1192,54.1352,54.1032,54.1272,5500.0
2007-04-27 12:40:00,67.5,67.65,67.5,67.61,18200.0,54.1192,54.2395,54.1192,54.2074,18200.0
2007-04-27 12:45:00,67.6,67.62,67.53,67.53,12400.0,54.1994,54.2154,54.1433,54.1433,12400.0
2007-04-27 12:50:00,67.52,67.53,67.48,67.49,10700.0,54.1352,54.1433,54.1032,54.1112,10700.0
2007-04-27 12:55:00,67.48,67.49,67.46,67.46,6200.0,54.1032,54.1112,54.0871,54.0871,6200.0
2007-04-27 13:00:00,67.45,67.54,67.43,67.54,13700.0,54.0791,54.1513,54.0631,54.1513,13700.0
2007-04-27 13:05:00,67.55,67.62,67.55,67.59,16900.0,54.1593,54.2154,54.1593,54.1914,16900.0
2007-04-27 13:10:00,67.58,67.59,67.54,67.59,9600.0,54.1833,54.1914,54.1513,54.1914,9600.0
2007-04-27 13:15:00,67.6,67.6,67.57,67.58,4000.0,54.1994,54.1994,54.1753,54.1833,4000.0
2007-04-27 13:20:00,67.57,67.64,67.56,67.61,8600.0,54.1753,54.2315,54.1673,54.2074,8600.0
2007-04-27 13:25:00,67.62,67.74,67.62,67.72,27100.0,54.2154,54.3116,54.2154,54.2956,27100.0
2007-04-27 13:30:00,67.7,67.79,67.7,67.75,12100.0,54.2796,54.3517,54.2796,54.3196,12100.0
2007-04-27 13:35:00,67.76,67.82,67.72,67.72,15000.0,54.3277,54.3758,54.2956,54.2956,15000.0
2007-04-27 13:40:00,67.73,67.78,67.73,67.77,11500.0,54.3036,54.3437,54.3036,54.3357,11500.0
2007-04-27 13:45:00,67.75,67.76,67.65,67.66,16800.0,54.3196,54.3277,54.2395,54.2475,16800.0
2007-04-27 13:50:00,67.65,67.65,67.58,67.58,10500.0,54.2395,54.2395,54.1833,54.1833,10500.0
2007-04-27 13:55:00,67.57,67.57,67.45,67.48,13500.0,54.1753,54.1753,54.0791,54.1032,13500.0
2007-04-27 14:00:00,67.48,67.49,67.44,67.44,7900.0,54.1032,54.1112,54.0711,54.0711,7900.0
2007-04-27 14:05:00,67.44,67.44,67.38,67.38,19200.0,54.0711,54.0711,54.023,54.023,19200.0
2007-04-27 14:10:00,67.4,67.4,67.33,67.34,18300.0,54.039,54.039,53.9829,53.9909,18300.0
2007-04-27 14:15:00,67.34,67.39,67.32,67.38,36400.0,53.9909,54.031,53.9749,54.023,36400.0
2007-04-27 14:20:00,67.39,67.43,67.37,67.38,23000.0,54.031,54.0631,54.015,54.023,23000.0
2007-04-27 14:25:00,67.38,67.39,67.3,67.3,18900.0,54.023,54.031,53.9589,53.9589,18900.0
2007-04-27 14:30:00,67.3,67.37,67.29,67.36,12200.0,53.9589,54.015,53.9508,54.007,12200.0
2007-04-27 14:35:00,67.35,67.41,67.35,67.41,8900.0,53.9989,54.047,53.9989,54.047,8900.0
2007-04-27 14:40:00,67.39,67.46,67.39,67.41,15200.0,54.031,54.0871,54.031,54.047,15200.0
2007-04-27 14:45:00,67.4,67.4,67.36,67.37,10900.0,54.039,54.039,54.007,54.015,10900.0
2007-04-27 14:50:00,67.37,67.38,67.29,67.3,19300.0,54.015,54.023,53.9508,53.9589,19300.0
2007-04-27 14:55:00,67.28,67.37,67.28,67.35,12000.0,53.9428,54.015,53.9428,53.9989,12000.0
2007-04-27 15:00:00,67.34,67.36,67.32,67.35,14200.0,53.9909,54.007,53.9749,53.9989,14200.0
2007-04-27 15:05:00,67.35,67.35,67.21,67.21,25000.0,53.9989,53.9989,53.8867,53.8867,25000.0
2007-04-27 15:10:00,67.21,67.26,67.2,67.26,8800.0,53.8867,53.9268,53.8787,53.9268,8800.0
2007-04-27 15:15:00,67.26,67.3,67.24,67.25,14600.0,53.9268,53.9589,53.9107,53.9188,14600.0
2007-04-27 15:20:00,67.24,67.24,67.15,67.19,17400.0,53.9107,53.9107,53.8386,53.8707,17400.0
2007-04-27 15:25:00,67.2,67.21,67.12,67.14,16100.0,53.8787,53.8867,53.8145,53.8306,16100.0
2007-04-27 15:30:00,67.13,67.19,67.1,67.19,28300.0,53.8226,53.8707,53.7985,53.8707,28300.0
2007-04-27 15:35:00,67.19,67.36,67.18,67.28,47500.0,53.8707,54.007,53.8626,53.9428,47500.0
2007-04-27 15:40:00,67.28,67.29,67.02,67.05,57200.0,53.9428,53.9508,53.7344,53.7584,57200.0
2007-04-27 15:45:00,67.05,67.14,67.05,67.14,48300.0,53.7584,53.8306,53.7584,53.8306,48300.0
2007-04-27 15:50:00,67.15,67.17,67.05,67.06,38600.0,53.8386,53.8546,53.7584,53.7664,38600.0
2007-04-27 15:55:00,67.05,67.19,67.04,67.17,62200.0,53.7584,53.8707,53.7504,53.8546,62200.0
2007-04-30 09:30:00,67.44,67.44,66.99,66.99,17400.0,54.0711,54.0711,53.7103,53.7103,17400.0
2007-04-30 09:35:00,67.0,67.2,66.88,67.11,25300.0,53.7183,53.8787,53.6221,53.8065,25300.0
2007-04-30 09:40:00,67.09,67.09,67.0,67.03,18200.0,53.7905,53.7905,53.7183,53.7424,18200.0
2007-04-30 09:45:00,67.01,67.04,67.0,67.01,22900.0,53.7263,53.7504,53.7183,53.7263,22900.0
2007-04-30 09:50:00,67.02,67.14,67.01,67.01,13500.0,53.7344,53.8306,53.7263,53.7263,13500.0
2007-04-30 09:55:00,67.05,67.15,67.02,67.11,14200.0,53.7584,53.8386,53.7344,53.8065,14200.0
2007-04-30 10:00:00,67.11,67.16,67.08,67.16,17900.0,53.8065,53.8466,53.7825,53.8466,17900.0
2007-04-30 10:05:00,67.16,67.16,67.02,67.02,13800.0,53.8466,53.8466,53.7344,53.7344,13800.0
2007-04-30 10:10:00,67.02,67.11,67.02,67.09,8800.0,53.7344,53.8065,53.7344,53.7905,8800.0
2007-04-30 10:15:00,67.08,67.24,67.07,67.16,32300.0,53.7825,53.9107,53.7744,53.8466,32300.0
2007-04-30 10:20:00,67.17,67.25,67.11,67.15,27300.0,53.8546,53.9188,53.8065,53.8386,27300.0
2007-04-30 10:25:00,67.16,67.16,67.11,67.13,19400.0,53.8466,53.8466,53.8065,53.8226,19400.0
2007-04-30 10:30:00,67.12,67.13,67.0,67.02,17800.0,53.8145,53.8226,53.7183,53.7344,17800.0
2007-04-30 10:35:00,67.02,67.07,67.01,67.02,13600.0,53.7344,53.7744,53.7263,53.7344,13600.0
2007-04-30 10:40:00,67.02,67.02,67.01,67.02,8400.0,53.7344,53.7344,53.7263,53.7344,8400.0
2007-04-30 10:45:00,67.01,67.06,67.01,67.02,23400.0,53.7263,53.7664,53.7263,53.7344,23400.0
2007-04-30 10:50:00,67.01,67.03,66.99,67.01,15600.0,53.7263,53.7424,53.7103,53.7263,15600.0
2007-04-30 10:55:00,67.01,67.02,67.0,67.01,9800.0,53.7263,53.7344,53.7183,53.7263,9800.0
2007-04-30 11:00:00,67.01,67.01,66.94,66.95,45300.0,53.7263,53.7263,53.6702,53.6782,45300.0
2007-04-30 11:05:00,66.94,67.05,66.94,67.02,11700.0,53.6702,53.7584,53.6702,53.7344,11700.0
2007-04-30 11:10:00,67.03,67.03,67.0,67.0,7300.0,53.7424,53.7424,53.7183,53.7183,7300.0
2007-04-30 11:15:00,67.0,67.09,67.0,67.08,13500.0,53.7183,53.7905,53.7183,53.7825,13500.0
2007-04-30 11:20:00,67.08,67.09,67.06,67.06,4800.0,53.7825,53.7905,53.7664,53.7664,4800.0
2007-04-30 11:25:00,67.06,67.09,67.05,67.07,10600.0,53.7664,53.7905,53.7584,53.7744,10600.0
2007-04-30 11:30:00,67.08,67.08,67.05,67.07,7600.0,53.7825,53.7825,53.7584,53.7744,7600.0
2007-04-30 11:35:00,67.05,67.06,67.01,67.01,8800.0,53.7584,53.7664,53.7263,53.7263,8800.0
2007-04-30 11:40:00,67.02,67.04,66.97,67.0,18100.0,53.7344,53.7504,53.6943,53.7183,18100.0
2007-04-30 11:45:00,66.97,66.98,66.96,66.97,7600.0,53.6943,53.7023,53.6863,53.6943,7600.0
2007-04-30 11:50:00,66.96,66.97,66.93,66.94,9400.0,53.6863,53.6943,53.6622,53.6702,9400.0
2007-04-30 11:55:00,66.93,66.94,66.93,66.93,3600.0,53.6622,53.6702,53.6622,53.6622,3600.0
2007-04-30 12:00:00,66.92,66.92,66.87,66.87,12500.0,53.6542,53.6542,53.6141,53.6141,12500.0
2007-04-30 12:05:00,66.87,66.88,66.77,66.8,30500.0,53.6141,53.6221,53.5339,53.558,30500.0
2007-04-30 12:10:00,66.8,66.82,66.75,66.79,11300.0,53.558,53.574,53.5179,53.55,11300.0
2007-04-30 12:15:00,66.78,66.79,66.63,66.63,34600.0,53.5419,53.55,53.4217,53.4217,34600.0
2007-04-30 12:20:00,66.63,66.69,66.63,66.68,18100.0,53.4217,53.4698,53.4217,53.4618,18100.0
2007-04-30 12:25:00,66.68,66.8,66.67,66.79,21600.0,53.4618,53.558,53.4537,53.55,21600.0
2007-04-30 12:30:00,66.79,66.84,66.78,66.84,12000.0,53.55,53.59,53.5419,53.59,12000.0
2007-04-30 12:35:00,66.83,66.83,66.8,66.81,10900.0,53.582,53.582,53.558,53.566,10900.0
2007-04-30 12:40:00,66.81,66.81,66.79,66.79,10000.0,53.566,53.566,53.55,53.55,10000.0
2007-04-30 12:45:00,66.78,66.79,66.78,66.78,2100.0,53.5419,53.55,53.5419,53.5419,2100.0
2007-04-30 12:50:00,66.78,66.78,66.77,66.77,7700.0,53.5419,53.5419,53.5339,53.5339,7700.0
2007-04-30 12:55:00,66.77,66.79,66.77,66.77,10000.0,53.5339,53.55,53.5339,53.5339,10000.0
2007-04-30 13:00:00,66.78,66.81,66.77,66.81,7100.0,53.5419,53.566,53.5339,53.566,7100.0
2007-04-30 13:05:00,66.8,66.8,66.79,66.79,3400.0,53.558,53.558,53.55,53.55,3400.0
2007-04-30 13:10:00,66.79,66.79,66.77,66.77,15600.0,53.55,53.55,53.5339,53.5339,15600.0
2007-04-30 13:15:00,66.77,66.79,66.76,66.76,6900.0,53.5339,53.55,53.5259,53.5259,6900.0
2007-04-30 13:20:00,66.77,66.78,66.76,66.78,10600.0,53.5339,53.5419,53.5259,53.5419,10600.0
2007-04-30 13:25:00,66.77,66.78,66.77,66.77,11300.0,53.5339,53.5419,53.5339,53.5339,11300.0
2007-04-30 13:30:00,66.77,66.8,66.77,66.79,10500.0,53.5339,53.558,53.5339,53.55,10500.0
2007-04-30 13:35:00,66.79,66.83,66.78,66.83,16200.0,53.55,53.582,53.5419,53.582,16200.0
2007-04-30 13:40:00,66.83,66.93,66.82,66.93,20000.0,53.582,53.6622,53.574,53.6622,20000.0
2007-04-30 13:45:00,66.93,66.99,66.93,66.97,17700.0,53.6622,53.7103,53.6622,53.6943,17700.0
2007-04-30 13:50:00,66.99,66.99,66.95,66.98,22000.0,53.7103,53.7103,53.6782,53.7023,22000.0
2007-04-30 13:55:00,66.97,66.98,66.88,66.9,17300.0,53.6943,53.7023,53.6221,53.6381,17300.0
2007-04-30 14:00:00,66.9,66.94,66.9,66.92,8500.0,53.6381,53.6702,53.6381,53.6542,8500.0
2007-04-30 14:05:00,66.92,66.97,66.91,66.92,22600.0,53.6542,53.6943,53.6462,53.6542,22600.0
2007-04-30 14:10:00,66.92,66.94,66.92,66.94,11600.0,53.6542,53.6702,53.6542,53.6702,11600.0
2007-04-30 14:15:00,66.95,66.97,66.95,66.96,12300.0,53.6782,53.6943,53.6782,53.6863,12300.0
2007-04-30 14:20:00,66.96,66.97,66.89,66.89,21000.0,53.6863,53.6943,53.6301,53.6301,21000.0
2007-04-30 14:25:00,66.89,66.89,66.84,66.86,16700.0,53.6301,53.6301,53.59,53.6061,16700.0
2007-04-30 14:30:00,66.86,66.86,66.82,66.84,13200.0,53.6061,53.6061,53.574,53.59,13200.0
2007-04-30 14:35:00,66.84,66.84,66.7,66.7,64200.0,53.59,53.59,53.4778,53.4778,64200.0
2007-04-30 14:40:00,66.71,66.72,66.58,66.58,25400.0,53.4858,53.4938,53.3816,53.3816,25400.0
2007-04-30 14:45:00,66.59,66.59,66.45,66.48,35700.0,53.3896,53.3896,53.2774,53.3014,35700.0
2007-04-30 14:50:00,66.46,66.62,66.45,66.61,31200.0,53.2854,53.4137,53.2774,53.4056,31200.0
2007-04-30 14:55:00,66.61,66.61,66.51,66.54,21900.0,53.4056,53.4056,53.3255,53.3495,21900.0
2007-04-30 15:00:00,66.56,66.64,66.53,66.54,17100.0,53.3655,53.4297,53.3415,53.3495,17100.0
2007-04-30 15:05:00,66.55,66.56,66.48,66.52,18400.0,53.3575,53.3655,53.3014,53.3335,18400.0
2007-04-30 15:10:00,66.52,66.52,66.47,66.47,22100.0,53.3335,53.3335,53.2934,53.2934,22100.0
2007-04-30 15:15:00,66.47,66.48,66.36,66.36,26000.0,53.2934,53.3014,53.2052,53.2052,26000.0
2007-04-30 15:20:00,66.36,66.46,66.35,66.45,24400.0,53.2052,53.2854,53.1972,53.2774,24400.0
2007-04-30 15:25:00,66.45,66.5,66.44,66.45,23400.0,53.2774,53.3174,53.2693,53.2774,23400.0
2007-04-30 15:30:00,66.46,66.46,66.34,66.36,48700.0,53.2854,53.2854,53.1892,53.2052,48700.0
2007-04-30 15:35:00,66.36,66.41,66.34,66.35,34700.0,53.2052,53.2453,53.1892,53.1972,34700.0
2007-04-30 15:40:00,66.34,66.34,66.09,66.13,86900.0,53.1892,53.1892,52.9887,53.0208,86900.0
2007-04-30 15:45:00,66.12,66.14,66.06,66.07,62000.0,53.0128,53.0288,52.9647,52.9727,62000.0
2007-04-30 15:50:00,66.07,66.12,66.07,66.12,62400.0,52.9727,53.0128,52.9727,53.0128,62400.0
2007-04-30 15:55:00,66.12,66.14,66.05,66.06,88300.0,53.0128,53.0288,52.9566,52.9647,88300.0
2007-05-01 09:30:00,66.12,66.53,66.08,66.17,33200.0,53.0128,53.3415,52.9807,53.0529,33200.0
2007-05-01 09:35:00,66.17,66.18,66.03,66.05,18400.0,53.0529,53.0609,52.9406,52.9566,18400.0
2007-05-01 09:40:00,66.06,66.14,66.02,66.08,85100.0,52.9647,53.0288,52.9326,52.9807,85100.0
2007-05-01 09:45:00,66.08,66.16,66.03,66.15,41100.0,52.9807,53.0448,52.9406,53.0368,41100.0
2007-05-01 09:50:00,66.15,66.16,66.1,66.11,47400.0,53.0368,53.0448,52.9967,53.0048,47400.0
2007-05-01 09:55:00,66.1,66.11,66.04,66.05,64100.0,52.9967,53.0048,52.9486,52.9566,64100.0
2007-05-01 10:00:00,66.03,66.1,65.94,65.97,106800.0,52.9406,52.9967,52.8685,52.8925,106800.0
2007-05-01 10:05:00,65.98,65.99,65.75,65.81,42100.0,52.9005,52.9085,52.7161,52.7642,42100.0
2007-05-01 10:10:00,65.81,65.83,65.6,65.8,53200.0,52.7642,52.7803,52.5959,52.7562,53200.0
2007-05-01 10:15:00,65.8,65.8,65.5,65.51,69000.0,52.7562,52.7562,52.5157,52.5237,69000.0
2007-05-01 10:20:00,65.51,65.55,65.39,65.43,69300.0,52.5237,52.5558,52.4275,52.4596,69300.0
2007-05-01 10:25:00,65.41,65.54,65.34,65.53,44200.0,52.4435,52.5477,52.3874,52.5397,44200.0
2007-05-01 10:30:00,65.52,65.58,65.48,65.57,43700.0,52.5317,52.5798,52.4996,52.5718,43700.0
2007-05-01 10:35:00,65.57,65.59,65.45,65.51,50000.0,52.5718,52.5878,52.4756,52.5237,50000.0
2007-05-01 10:40:00,65.51,65.54,65.45,65.48,45800.0,52.5237,52.5477,52.4756,52.4996,45800.0
2007-05-01 10:45:00,65.47,65.48,65.42,65.44,13100.0,52.4916,52.4996,52.4515,52.4676,13100.0
2007-05-01 10:50:00,65.45,65.46,65.41,65.42,24200.0,52.4756,52.4836,52.4435,52.4515,24200.0
2007-05-01 10:55:00,65.43,65.47,65.42,65.43,50700.0,52.4596,52.4916,52.4515,52.4596,50700.0
2007-05-01 11:00:00,65.44,65.44,65.26,65.3,73300.0,52.4676,52.4676,52.3233,52.3553,73300.0
2007-05-01 11:05:00,65.28,65.37,65.26,65.36,22100.0,52.3393,52.4114,52.3233,52.4034,22100.0
2007-05-01 11:10:00,65.37,65.45,65.34,65.45,25800.0,52.4114,52.4756,52.3874,52.4756,25800.0
2007-05-01 11:15:00,65.45,65.53,65.39,65.52,31700.0,52.4756,52.5397,52.4275,52.5317,31700.0
2007-05-01 11:20:00,65.53,65.59,65.48,65.49,19800.0,52.5397,52.5878,52.4996,52.5077,19800.0
2007-05-01 11:25:00,65.5,65.59,65.49,65.53,15200.0,52.5157,52.5878,52.5077,52.5397,15200.0
2007-05-01 11:30:00,65.52,65.64,65.52,65.53,37800.0,52.5317,52.6279,52.5317,52.5397,37800.0
2007-05-01 11:35:00,65.56,65.6,65.54,65.55,18300.0,52.5638,52.5959,52.5477,52.5558,18300.0
2007-05-01 11:40:00,65.55,65.56,65.36,65.36,48100.0,52.5558,52.5638,52.4034,52.4034,48100.0
2007-05-01 11:45:00,65.37,65.39,65.3,65.37,48500.0,52.4114,52.4275,52.3553,52.4114,48500.0
2007-05-01 11:50:00,65.35,65.35,65.27,65.32,34900.0,52.3954,52.3954,52.3313,52.3714,34900.0
2007-05-01 11:55:00,65.3,65.31,65.28,65.28,15500.0,52.3553,52.3633,52.3393,52.3393,15500.0
2007-05-01 12:00:00,65.28,65.42,65.27,65.41,32100.0,52.3393,52.4515,52.3313,52.4435,32100.0
2007-05-01 12:05:00,65.41,65.56,65.41,65.5,33600.0,52.4435,52.5638,52.4435,52.5157,33600.0
2007-05-01 12:10:00,65.5,65.54,65.49,65.5,28300.0,52.5157,52.5477,52.5077,52.5157,28300.0
2007-05-01 12:15:00,65.51,65.58,65.51,65.55,23100.0,52.5237,52.5798,52.5237,52.5558,23100.0
2007-05-01 12:20:00,65.56,65.56,65.51,65.52,46200.0,52.5638,52.5638,52.5237,52.5317,46200.0
2007-05-01 12:25:00,65.52,65.54,65.5,65.5,21200.0,52.5317,52.5477,52.5157,52.5157,21200.0
2007-05-01 12:30:00,65.51,65.51,65.5,65.51,7400.0,52.5237,52.5237,52.5157,52.5237,7400.0
2007-05-01 12:35:00,65.51,65.55,65.5,65.54,24500.0,52.5237,52.5558,52.5157,52.5477,24500.0
2007-05-01 12:40:00,65.54,65.57,65.51,65.51,25400.0,52.5477,52.5718,52.5237,52.5237,25400.0
2007-05-01 12:45:00,65.51,65.53,65.42,65.42,40100.0,52.5237,52.5397,52.4515,52.4515,40100.0
2007-05-01 12:50:00,65.42,65.42,65.26,65.35,66600.0,52.4515,52.4515,52.3233,52.3954,66600.0
2007-05-01 12:55:00,65.38,65.38,65.27,65.28,54300.0,52.4195,52.4195,52.3313,52.3393,54300.0
2007-05-01 13:00:00,65.3,65.3,65.23,65.27,20500.0,52.3553,52.3553,52.2992,52.3313,20500.0
2007-05-01 13:05:00,65.27,65.35,65.27,65.35,9700.0,52.3313,52.3954,52.3313,52.3954,9700.0
2007-05-01 13:10:00,65.36,65.37,65.25,65.25,23900.0,52.4034,52.4114,52.3152,52.3152,23900.0
2007-05-01 13:15:00,65.25,65.25,65.21,65.22,11100.0,52.3152,52.3152,52.2832,52.2912,11100.0
2007-05-01 13:20:00,65.22,65.23,65.16,65.22,34100.0,52.2912,52.2992,52.2431,52.2912,34100.0
2007-05-01 13:25:00,65.22,65.33,65.22,65.25,27000.0,52.2912,52.3794,52.2912,52.3152,27000.0
2007-05-01 13:30:00,65.24,65.25,65.21,65.23,12700.0,52.3072,52.3152,52.2832,52.2992,12700.0
2007-05-01 13:35:00,65.24,65.29,65.23,65.26,17500.0,52.3072,52.3473,52.2992,52.3233,17500.0
2007-05-01 13:40:00,65.27,65.38,65.26,65.36,19100.0,52.3313,52.4195,52.3233,52.4034,19100.0
2007-05-01 13:45:00,65.36,65.47,65.36,65.45,12000.0,52.4034,52.4916,52.4034,52.4756,12000.0
2007-05-01 13:50:00,65.45,65.53,65.41,65.52,18700.0,52.4756,52.5397,52.4435,52.5317,18700.0
2007-05-01 13:55:00,65.5,65.54,65.45,65.45,17500.0,52.5157,52.5477,52.4756,52.4756,17500.0
2007-05-01 14:00:00,65.45,65.5,65.44,65.5,12800.0,52.4756,52.5157,52.4676,52.5157,12800.0
2007-05-01 14:05:00,65.5,65.58,65.49,65.52,22700.0,52.5157,52.5798,52.5077,52.5317,22700.0
2007-05-01 14:10:00,65.5,65.53,65.48,65.52,13600.0,52.5157,52.5397,52.4996,52.5317,13600.0
2007-05-01 14:15:00,65.53,65.56,65.5,65.52,14900.0,52.5397,52.5638,52.5157,52.5317,14900.0
2007-05-01 14:20:00,65.52,65.59,65.5,65.58,27600.0,52.5317,52.5878,52.5157,52.5798,27600.0
2007-05-01 14:25:00,65.56,65.56,65.44,65.45,17300.0,52.5638,52.5638,52.4676,52.4756,17300.0
2007-05-01 14:30:00,65.45,65.47,65.43,65.44,41200.0,52.4756,52.4916,52.4596,52.4676,41200.0
2007-05-01 14:35:00,65.44,65.56,65.44,65.51,54200.0,52.4676,52.5638,52.4676,52.5237,54200.0
2007-05-01 14:40:00,65.5,65.55,65.49,65.55,24800.0,52.5157,52.5558,52.5077,52.5558,24800.0
2007-05-01 14:45:00,65.54,65.56,65.53,65.56,17200.0,52.5477,52.5638,52.5397,52.5638,17200.0
2007-05-01 14:50:00,65.55,65.59,65.5,65.55,51700.0,52.5558,52.5878,52.5157,52.5558,51700.0
2007-05-01 14:55:00,65.55,65.65,65.55,65.59,47200.0,52.5558,52.6359,52.5558,52.5878,47200.0
2007-05-01 15:00:00,65.59,65.63,65.58,65.6,40700.0,52.5878,52.6199,52.5798,52.5959,40700.0
2007-05-01 15:05:00,65.61,65.61,65.55,65.56,28800.0,52.6039,52.6039,52.5558,52.5638,28800.0
2007-05-01 15:10:00,65.57,65.6,65.56,65.6,15300.0,52.5718,52.5959,52.5638,52.5959,15300.0
2007-05-01 15:15:00,65.59,65.6,65.49,65.49,19000.0,52.5878,52.5959,52.5077,52.5077,19000.0
2007-05-01 15:20:00,65.49,65.57,65.43,65.45,38800.0,52.5077,52.5718,52.4596,52.4756,38800.0
2007-05-01 15:25:00,65.45,65.5,65.37,65.37,20000.0,52.4756,52.5157,52.4114,52.4114,20000.0
2007-05-01 15:30:00,65.37,65.52,65.36,65.52,34300.0,52.4114,52.5317,52.4034,52.5317,34300.0
2007-05-01 15:35:00,65.51,65.52,65.43,65.43,36900.0,52.5237,52.5317,52.4596,52.4596,36900.0
2007-05-01 15:40:00,65.44,65.49,65.42,65.49,43200.0,52.4676,52.5077,52.4515,52.5077,43200.0
2007-05-01 15:45:00,65.48,65.49,65.45,65.46,40300.0,52.4996,52.5077,52.4756,52.4836,40300.0
2007-05-01 15:50:00,65.45,65.5,65.42,65.48,107800.0,52.4756,52.5157,52.4515,52.4996,107800.0
2007-05-01 15:55:00,65.47,65.47,65.38,65.42,65800.0,52.4916,52.4916,52.4195,52.4515,65800.0
2007-05-02 09:30:00,65.22,65.46,65.22,65.46,20400.0,52.2912,52.4836,52.2912,52.4836,20400.0
2007-05-02 09:35:00,65.47,65.6,65.46,65.53,14500.0,52.4916,52.5959,52.4836,52.5397,14500.0
2007-05-02 09:40:00,65.55,65.55,65.38,65.48,18500.0,52.5558,52.5558,52.4195,52.4996,18500.0
2007-05-02 09:45:00,65.49,65.6,65.49,65.58,23200.0,52.5077,52.5959,52.5077,52.5798,23200.0
2007-05-02 09:50:00,65.6,65.6,65.45,65.48,42600.0,52.5959,52.5959,52.4756,52.4996,42600.0
2007-05-02 09:55:00,65.49,65.5,65.0,65.35,43500.0,52.5077,52.5157,52.1148,52.3954,43500.0
2007-05-02 10:00:00,65.36,65.5,65.27,65.46,39400.0,52.4034,52.5157,52.3313,52.4836,39400.0
2007-05-02 10:05:00,65.47,65.52,65.46,65.49,36200.0,52.4916,52.5317,52.4836,52.5077,36200.0
2007-05-02 10:10:00,65.5,65.82,65.45,65.7,105400.0,52.5157,52.7722,52.4756,52.676,105400.0
2007-05-02 10:15:00,65.72,65.72,65.57,65.6,35800.0,52.6921,52.6921,52.5718,52.5959,35800.0
2007-05-02 10:20:00,65.6,65.62,65.59,65.62,51400.0,52.5959,52.6119,52.5878,52.6119,51400.0
2007-05-02 10:25:00,65.62,65.65,65.6,65.62,25900.0,52.6119,52.6359,52.5959,52.6119,25900.0
2007-05-02 10:30:00,65.63,65.75,65.62,65.75,45300.0,52.6199,52.7161,52.6119,52.7161,45300.0
2007-05-02 10:35:00,65.74,65.95,65.74,65.95,54200.0,52.7081,52.8765,52.7081,52.8765,54200.0
2007-05-02 10:40:00,65.95,66.21,65.95,66.1,37600.0,52.8765,53.0849,52.8765,52.9967,37600.0
2007-05-02 10:45:00,66.09,66.13,66.0,66.09,16000.0,52.9887,53.0208,52.9166,52.9887,16000.0
2007-05-02 10:50:00,66.09,66.12,65.94,65.98,28900.0,52.9887,53.0128,52.8685,52.9005,28900.0
2007-05-02 10:55:00,65.98,66.0,65.97,66.0,8000.0,52.9005,52.9166,52.8925,52.9166,8000.0
2007-05-02 11:00:00,66.0,66.01,65.84,65.85,19400.0,52.9166,52.9246,52.7883,52.7963,19400.0
2007-05-02 11:05:00,65.84,65.84,65.77,65.78,13500.0,52.7883,52.7883,52.7322,52.7402,13500.0
2007-05-02 11:10:00,65.79,65.87,65.72,65.78,38400.0,52.7482,52.8123,52.6921,52.7402,38400.0
2007-05-02 11:15:00,65.78,65.84,65.74,65.82,7300.0,52.7402,52.7883,52.7081,52.7722,7300.0
2007-05-02 11:20:00,65.82,66.12,65.79,66.12,119500.0,52.7722,53.0128,52.7482,53.0128,119500.0
2007-05-02 11:25:00,66.11,66.17,66.09,66.11,30000.0,53.0048,53.0529,52.9887,53.0048,30000.0
2007-05-02 11:30:00,66.09,66.15,66.07,66.15,15200.0,52.9887,53.0368,52.9727,53.0368,15200.0
2007-05-02 11:35:00,66.1,66.15,66.07,66.07,13200.0,52.9967,53.0368,52.9727,52.9727,13200.0
2007-05-02 11:40:00,66.07,66.08,65.98,65.98,15600.0,52.9727,52.9807,52.9005,52.9005,15600.0
2007-05-02 11:45:00,65.98,65.99,65.84,65.87,17800.0,52.9005,52.9085,52.7883,52.8123,17800.0
2007-05-02 11:50:00,65.87,65.93,65.86,65.93,28200.0,52.8123,52.8604,52.8043,52.8604,28200.0
2007-05-02 11:55:00,65.93,65.97,65.89,65.89,8400.0,52.8604,52.8925,52.8284,52.8284,8400.0
2007-05-02 12:00:00,65.89,65.94,65.88,65.94,8900.0,52.8284,52.8685,52.8203,52.8685,8900.0
2007-05-02 12:05:00,65.94,65.99,65.94,65.99,9800.0,52.8685,52.9085,52.8685,52.9085,9800.0
2007-05-02 12:10:00,65.99,66.0,65.98,66.0,20000.0,52.9085,52.9166,52.9005,52.9166,20000.0
2007-05-02 12:15:00,66.0,66.02,65.96,65.98,24300.0,52.9166,52.9326,52.8845,52.9005,24300.0
2007-05-02 12:20:00,65.98,66.0,65.98,65.98,11600.0,52.9005,52.9166,52.9005,52.9005,11600.0
2007-05-02 12:25:00,66.0,66.0,65.96,65.98,14500.0,52.9166,52.9166,52.8845,52.9005,14500.0
2007-05-02 12:30:00,65.98,66.05,65.98,66.03,25300.0,52.9005,52.9566,52.9005,52.9406,25300.0
2007-05-02 12:35:00,66.03,66.06,65.99,65.99,25500.0,52.9406,52.9647,52.9085,52.9085,25500.0
2007-05-02 12:40:00,66.0,66.01,65.97,65.98,8400.0,52.9166,52.9246,52.8925,52.9005,8400.0
2007-05-02 12:45:00,65.97,66.02,65.97,66.0,8000.0,52.8925,52.9326,52.8925,52.9166,8000.0
2007-05-02 12:50:00,66.01,66.02,65.97,65.98,8800.0,52.9246,52.9326,52.8925,52.9005,8800.0
2007-05-02 12:55:00,65.98,66.01,65.97,65.99,5600.0,52.9005,52.9246,52.8925,52.9085,5600.0
2007-05-02 13:00:00,66.01,66.05,65.98,66.03,9100.0,52.9246,52.9566,52.9005,52.9406,9100.0
2007-05-02 13:05:00,66.01,66.04,66.0,66.0,11700.0,52.9246,52.9486,52.9166,52.9166,11700.0
2007-05-02 13:10:00,66.0,66.03,65.99,65.99,7700.0,52.9166,52.9406,52.9085,52.9085,7700.0
2007-05-02 13:15:00,66.0,66.01,65.97,65.98,12200.0,52.9166,52.9246,52.8925,52.9005,12200.0
2007-05-02 13:20:00,65.98,66.0,65.97,65.98,5100.0,52.9005,52.9166,52.8925,52.9005,5100.0
2007-05-02 13:25:00,65.97,65.97,65.94,65.94,7500.0,52.8925,52.8925,52.8685,52.8685,7500.0
2007-05-02 13:30:00,65.94,65.94,65.86,65.86,7800.0,52.8685,52.8685,52.8043,52.8043,7800.0
2007-05-02 13:35:00,65.86,65.86,65.83,65.84,6600.0,52.8043,52.8043,52.7803,52.7883,6600.0
2007-05-02 13:40:00,65.85,65.86,65.83,65.86,9500.0,52.7963,52.8043,52.7803,52.8043,9500.0
2007-05-02 13:45:00,65.85,65.89,65.84,65.89,13400.0,52.7963,52.8284,52.7883,52.8284,13400.0
2007-05-02 13:50:00,65.88,65.89,65.87,65.87,12600.0,52.8203,52.8284,52.8123,52.8123,12600.0
2007-05-02 13:55:00,65.88,65.88,65.85,65.85,18600.0,52.8203,52.8203,52.7963,52.7963,18600.0
2007-05-02 14:00:00,65.85,65.87,65.85,65.86,5500.0,52.7963,52.8123,52.7963,52.8043,5500.0
2007-05-02 14:05:00,65.86,65.99,65.85,65.98,12700.0,52.8043,52.9085,52.7963,52.9005,12700.0
2007-05-02 14:10:00,65.98,66.04,65.96,66.0,41700.0,52.9005,52.9486,52.8845,52.9166,41700.0
2007-05-02 14:15:00,66.0,66.0,65.97,65.99,21600.0,52.9166,52.9166,52.8925,52.9085,21600.0
2007-05-02 14:20:00,65.99,66.16,65.98,66.05,52500.0,52.9085,53.0448,52.9005,52.9566,52500.0
2007-05-02 14:25:00,66.06,66.16,66.04,66.09,26400.0,52.9647,53.0448,52.9486,52.9887,26400.0
2007-05-02 14:30:00,66.1,66.1,66.0,66.0,32900.0,52.9967,52.9967,52.9166,52.9166,32900.0
2007-05-02 14:35:00,66.01,66.1,66.0,66.09,27700.0,52.9246,52.9967,52.9166,52.9887,27700.0
2007-05-02 14:40:00,66.08,66.13,66.08,66.11,21400.0,52.9807,53.0208,52.9807,53.0048,21400.0
2007-05-02 14:45:00,66.11,66.11,66.06,66.08,14800.0,53.0048,53.0048,52.9647,52.9807,14800.0
2007-05-02 14:50:00,66.08,66.12,66.07,66.11,21200.0,52.9807,53.0128,52.9727,53.0048,21200.0
2007-05-02 14:55:00,66.11,66.15,66.11,66.11,24800.0,53.0048,53.0368,53.0048,53.0048,24800.0
2007-05-02 15:00:00,66.12,66.19,66.12,66.19,21300.0,53.0128,53.0689,53.0128,53.0689,21300.0
2007-05-02 15:05:00,66.18,66.2,66.15,66.2,36400.0,53.0609,53.0769,53.0368,53.0769,36400.0
2007-05-02 15:10:00,66.2,66.3,66.2,66.24,56100.0,53.0769,53.1571,53.0769,53.109,56100.0
2007-05-02 15:15:00,66.24,66.28,66.16,66.25,34400.0,53.109,53.1411,53.0448,53.117,34400.0
2007-05-02 15:20:00,66.25,66.26,66.17,66.21,37400.0,53.117,53.125,53.0529,53.0849,37400.0
2007-05-02 15:25:00,66.22,66.25,66.2,66.22,16200.0,53.0929,53.117,53.0769,53.0929,16200.0
2007-05-02 15:30:00,66.22,66.25,66.22,66.23,20300.0,53.0929,53.117,53.0929,53.101,20300.0
2007-05-02 15:35:00,66.23,66.23,66.14,66.2,32900.0,53.101,53.101,53.0288,53.0769,32900.0
2007-05-02 15:40:00,66.2,66.2,66.04,66.09,50800.0,53.0769,53.0769,52.9486,52.9887,50800.0
2007-05-02 15:45:00,66.09,66.09,65.99,66.02,74700.0,52.9887,52.9887,52.9085,52.9326,74700.0
2007-05-02 15:50:00,66.02,66.1,66.0,66.1,66800.0,52.9326,52.9967,52.9166,52.9967,66800.0
2007-05-02 15:55:00,66.1,66.2,66.05,66.11,89300.0,52.9967,53.0769,52.9566,53.0048,89300.0
2007-05-03 09:30:00,66.19,67.19,66.19,66.97,108000.0,53.0689,53.8707,53.0689,53.6943,108000.0
2007-05-03 09:35:00,66.92,66.92,66.25,66.33,45000.0,53.6542,53.6542,53.117,53.1811,45000.0
2007-05-03 09:40:00,66.32,66.32,65.99,66.2,24000.0,53.1731,53.1731,52.9085,53.0769,24000.0
2007-05-03 09:45:00,66.18,66.24,66.12,66.12,14100.0,53.0609,53.109,53.0128,53.0128,14100.0
2007-05-03 09:50:00,66.12,66.4,66.08,66.3,33500.0,53.0128,53.2373,52.9807,53.1571,33500.0
2007-05-03 09:55:00,66.3,66.3,65.9,65.93,32500.0,53.1571,53.1571,52.8364,52.8604,32500.0
2007-05-03 10:00:00,65.96,66.13,65.86,66.01,36400.0,52.8845,53.0208,52.8043,52.9246,36400.0
2007-05-03 10:05:00,66.04,66.17,65.98,66.13,19500.0,52.9486,53.0529,52.9005,53.0208,19500.0
2007-05-03 10:10:00,66.15,66.15,65.96,65.96,19000.0,53.0368,53.0368,52.8845,52.8845,19000.0
2007-05-03 10:15:00,65.95,66.1,65.95,66.06,18100.0,52.8765,52.9967,52.8765,52.9647,18100.0
2007-05-03 10:20:00,66.06,66.06,65.94,65.95,36400.0,52.9647,52.9647,52.8685,52.8765,36400.0
2007-05-03 10:25:00,65.95,65.97,65.91,65.92,22600.0,52.8765,52.8925,52.8444,52.8524,22600.0
2007-05-03 10:30:00,65.92,65.96,65.91,65.95,10400.0,52.8524,52.8845,52.8444,52.8765,10400.0
2007-05-03 10:35:00,65.97,66.11,65.92,66.0,66000.0,52.8925,53.0048,52.8524,52.9166,66000.0
2007-05-03 10:40:00,66.03,66.3,65.99,66.3,33300.0,52.9406,53.1571,52.9085,53.1571,33300.0
2007-05-03 10:45:00,66.32,66.39,66.31,66.34,26200.0,53.1731,53.2292,53.1651,53.1892,26200.0
2007-05-03 10:50:00,66.34,66.34,66.2,66.28,34400.0,53.1892,53.1892,53.0769,53.1411,34400.0
2007-05-03 10:55:00,66.25,66.32,66.24,66.3,18800.0,53.117,53.1731,53.109,53.1571,18800.0
2007-05-03 11:00:00,66.3,66.3,66.22,66.22,13900.0,53.1571,53.1571,53.0929,53.0929,13900.0
2007-05-03 11:05:00,66.21,66.21,66.11,66.12,20100.0,53.0849,53.0849,53.0048,53.0128,20100.0
2007-05-03 11:10:00,66.14,66.17,66.11,66.16,21300.0,53.0288,53.0529,53.0048,53.0448,21300.0
2007-05-03 11:15:00,66.15,66.17,66.11,66.15,13600.0,53.0368,53.0529,53.0048,53.0368,13600.0
2007-05-03 11:20:00,66.15,66.16,66.14,66.14,7400.0,53.0368,53.0448,53.0288,53.0288,7400.0
2007-05-03 11:25:00,66.15,66.28,66.15,66.27,26600.0,53.0368,53.1411,53.0368,53.133,26600.0
2007-05-03 11:30:00,66.27,66.27,66.22,66.24,11900.0,53.133,53.133,53.0929,53.109,11900.0
2007-05-03 11:35:00,66.24,66.24,66.22,66.24,3500.0,53.109,53.109,53.0929,53.109,3500.0
2007-05-03 11:40:00,66.24,66.24,66.18,66.18,9800.0,53.109,53.109,53.0609,53.0609,9800.0
2007-05-03 11:45:00,66.18,66.18,66.14,66.16,6600.0,53.0609,53.0609,53.0288,53.0448,6600.0
2007-05-03 11:50:00,66.16,66.19,66.13,66.13,35100.0,53.0448,53.0689,53.0208,53.0208,35100.0
2007-05-03 11:55:00,66.14,66.22,66.1,66.22,46200.0,53.0288,53.0929,52.9967,53.0929,46200.0
2007-05-03 12:00:00,66.24,66.27,66.2,66.2,19100.0,53.109,53.133,53.0769,53.0769,19100.0
2007-05-03 12:05:00,66.2,66.21,66.14,66.14,19900.0,53.0769,53.0849,53.0288,53.0288,19900.0
2007-05-03 12:10:00,66.14,66.18,66.13,66.15,29900.0,53.0288,53.0609,53.0208,53.0368,29900.0
2007-05-03 12:15:00,66.13,66.18,66.13,66.17,22400.0,53.0208,53.0609,53.0208,53.0529,22400.0
2007-05-03 12:20:00,66.16,66.17,66.14,66.15,21600.0,53.0448,53.0529,53.0288,53.0368,21600.0
2007-05-03 12:25:00,66.14,66.16,66.07,66.08,28700.0,53.0288,53.0448,52.9727,52.9807,28700.0
2007-05-03 12:30:00,66.08,66.09,66.07,66.09,11700.0,52.9807,52.9887,52.9727,52.9887,11700.0
2007-05-03 12:35:00,66.07,66.14,66.07,66.11,12900.0,52.9727,53.0288,52.9727,53.0048,12900.0
2007-05-03 12:40:00,66.1,66.12,66.1,66.1,8100.0,52.9967,53.0128,52.9967,52.9967,8100.0
2007-05-03 12:45:00,66.1,66.15,66.09,66.15,10700.0,52.9967,53.0368,52.9887,53.0368,10700.0
2007-05-03 12:50:00,66.13,66.25,66.13,66.24,30000.0,53.0208,53.117,53.0208,53.109,30000.0
2007-05-03 12:55:00,66.23,66.25,66.21,66.25,31600.0,53.101,53.117,53.0849,53.117,31600.0
2007-05-03 13:00:00,66.24,66.47,66.24,66.47,65100.0,53.109,53.2934,53.109,53.2934,65100.0
2007-05-03 13:05:00,66.48,66.52,66.45,66.47,62200.0,53.3014,53.3335,53.2774,53.2934,62200.0
2007-05-03 13:10:00,66.47,66.47,66.35,66.39,35600.0,53.2934,53.2934,53.1972,53.2292,35600.0
2007-05-03 13:15:00,66.4,66.43,66.38,66.38,29600.0,53.2373,53.2613,53.2212,53.2212,29600.0
2007-05-03 13:20:00,66.39,66.41,66.37,66.38,4300.0,53.2292,53.2453,53.2132,53.2212,4300.0
2007-05-03 13:25:00,66.39,66.39,66.34,66.35,12300.0,53.2292,53.2292,53.1892,53.1972,12300.0
2007-05-03 13:30:00,66.35,66.37,66.32,66.37,19500.0,53.1972,53.2132,53.1731,53.2132,19500.0
2007-05-03 13:35:00,66.37,66.37,66.33,66.35,10700.0,53.2132,53.2132,53.1811,53.1972,10700.0
2007-05-03 13:40:00,66.34,66.42,66.34,66.4,15300.0,53.1892,53.2533,53.1892,53.2373,15300.0
2007-05-03 13:45:00,66.42,66.48,66.41,66.46,25000.0,53.2533,53.3014,53.2453,53.2854,25000.0
2007-05-03 13:50:00,66.47,66.47,66.43,66.44,76000.0,53.2934,53.2934,53.2613,53.2693,76000.0
2007-05-03 13:55:00,66.44,66.47,66.41,66.43,26300.0,53.2693,53.2934,53.2453,53.2613,26300.0
2007-05-03 14:00:00,66.43,66.47,66.4,66.46,16000.0,53.2613,53.2934,53.2373,53.2854,16000.0
2007-05-03 14:05:00,66.46,66.47,66.37,66.37,19300.0,53.2854,53.2934,53.2132,53.2132,19300.0
2007-05-03 14:10:00,66.36,66.48,66.35,66.45,19500.0,53.2052,53.3014,53.1972,53.2774,19500.0
2007-05-03 14:15:00,66.45,66.56,66.45,66.56,13100.0,53.2774,53.3655,53.2774,53.3655,13100.0
2007-05-03 14:20:00,66.56,66.56,66.5,66.5,19300.0,53.3655,53.3655,53.3174,53.3174,19300.0
2007-05-03 14:25:00,66.5,66.57,66.48,66.56,16300.0,53.3174,53.3736,53.3014,53.3655,16300.0
2007-05-03 14:30:00,66.57,66.57,66.54,66.54,10900.0,53.3736,53.3736,53.3495,53.3495,10900.0
2007-05-03 14:35:00,66.54,66.58,66.54,66.54,23200.0,53.3495,53.3816,53.3495,53.3495,23200.0
2007-05-03 14:40:00,66.53,66.54,66.48,66.48,18500.0,53.3415,53.3495,53.3014,53.3014,18500.0
2007-05-03 14:45:00,66.48,66.58,66.48,66.57,15300.0,53.3014,53.3816,53.3014,53.3736,15300.0
2007-05-03 14:50:00,66.57,66.57,66.54,66.55,23400.0,53.3736,53.3736,53.3495,53.3575,23400.0
2007-05-03 14:55:00,66.55,66.57,66.53,66.57,31600.0,53.3575,53.3736,53.3415,53.3736,31600.0
2007-05-03 15:00:00,66.55,66.64,66.54,66.64,36700.0,53.3575,53.4297,53.3495,53.4297,36700.0
2007-05-03 15:05:00,66.62,66.63,66.59,66.6,31600.0,53.4137,53.4217,53.3896,53.3976,31600.0
2007-05-03 15:10:00,66.58,66.61,66.54,66.55,42000.0,53.3816,53.4056,53.3495,53.3575,42000.0
2007-05-03 15:15:00,66.53,66.53,66.42,66.43,47400.0,53.3415,53.3415,53.2533,53.2613,47400.0
2007-05-03 15:20:00,66.43,66.43,66.39,66.39,20500.0,53.2613,53.2613,53.2292,53.2292,20500.0
2007-05-03 15:25:00,66.4,66.4,66.36,66.36,17000.0,53.2373,53.2373,53.2052,53.2052,17000.0
2007-05-03 15:30:00,66.37,66.37,66.34,66.35,20600.0,53.2132,53.2132,53.1892,53.1972,20600.0
2007-05-03 15:35:00,66.34,66.43,66.33,66.41,52300.0,53.1892,53.2613,53.1811,53.2453,52300.0
2007-05-03 15:40:00,66.4,66.4,66.29,66.29,46300.0,53.2373,53.2373,53.1491,53.1491,46300.0
2007-05-03 15:45:00,66.29,66.3,66.23,66.25,39200.0,53.1491,53.1571,53.101,53.117,39200.0
2007-05-03 15:50:00,66.23,66.35,66.23,66.3,50400.0,53.101,53.1972,53.101,53.1571,50400.0
2007-05-03 15:55:00,66.3,66.46,66.29,66.42,48100.0,53.1571,53.2854,53.1491,53.2533,48100.0
2007-05-04 09:30:00,66.85,67.21,66.72,66.91,63200.0,53.5981,53.8867,53.4938,53.6462,63200.0
2007-05-04 09:35:00,66.92,66.96,66.5,66.52,35000.0,53.6542,53.6863,53.3174,53.3335,35000.0
2007-05-04 09:40:00,66.53,66.55,66.35,66.41,15000.0,53.3415,53.3575,53.1972,53.2453,15000.0
2007-05-04 09:45:00,66.39,66.54,66.38,66.42,16000.0,53.2292,53.3495,53.2212,53.2533,16000.0
2007-05-04 09:50:00,66.41,66.61,66.41,66.6,9400.0,53.2453,53.4056,53.2453,53.3976,9400.0
2007-05-04 09:55:00,66.6,66.6,66.43,66.43,13600.0,53.3976,53.3976,53.2613,53.2613,13600.0
2007-05-04 10:00:00,66.42,66.56,66.38,66.51,25900.0,53.2533,53.3655,53.2212,53.3255,25900.0
2007-05-04 10:05:00,66.55,66.6,66.52,66.52,11400.0,53.3575,53.3976,53.3335,53.3335,11400.0
2007-05-04 10:10:00,66.52,66.72,66.52,66.69,18500.0,53.3335,53.4938,53.3335,53.4698,18500.0
2007-05-04 10:15:00,66.7,66.81,66.7,66.79,21100.0,53.4778,53.566,53.4778,53.55,21100.0
2007-05-04 10:20:00,66.81,66.82,66.71,66.71,22600.0,53.566,53.574,53.4858,53.4858,22600.0
2007-05-04 10:25:00,66.7,66.88,66.7,66.78,44100.0,53.4778,53.6221,53.4778,53.5419,44100.0
2007-05-04 10:30:00,66.79,66.79,66.65,66.7,29500.0,53.55,53.55,53.4377,53.4778,29500.0
2007-05-04 10:35:00,66.7,66.74,66.62,66.72,31700.0,53.4778,53.5099,53.4137,53.4938,31700.0
2007-05-04 10:40:00,66.72,66.8,66.69,66.77,25800.0,53.4938,53.558,53.4698,53.5339,25800.0
2007-05-04 10:45:00,66.78,66.78,66.52,66.53,36600.0,53.5419,53.5419,53.3335,53.3415,36600.0
2007-05-04 10:50:00,66.53,66.56,66.48,66.55,15500.0,53.3415,53.3655,53.3014,53.3575,15500.0
2007-05-04 10:55:00,66.55,66.59,66.53,66.58,6000.0,53.3575,53.3896,53.3415,53.3816,6000.0
2007-05-04 11:00:00,66.58,66.65,66.57,66.61,10600.0,53.3816,53.4377,53.3736,53.4056,10600.0
2007-05-04 11:05:00,66.61,66.62,66.47,66.48,20200.0,53.4056,53.4137,53.2934,53.3014,20200.0
2007-05-04 11:10:00,66.49,66.56,66.47,66.49,23100.0,53.3094,53.3655,53.2934,53.3094,23100.0
2007-05-04 11:15:00,66.5,66.54,66.49,66.5,9900.0,53.3174,53.3495,53.3094,53.3174,9900.0
2007-05-04 11:20:00,66.5,66.6,66.5,66.56,15800.0,53.3174,53.3976,53.3174,53.3655,15800.0
2007-05-04 11:25:00,66.56,66.64,66.55,66.63,11800.0,53.3655,53.4297,53.3575,53.4217,11800.0
2007-05-04 11:30:00,66.63,66.65,66.62,66.63,15600.0,53.4217,53.4377,53.4137,53.4217,15600.0
2007-05-04 11:35:00,66.62,66.68,66.62,66.66,17700.0,53.4137,53.4618,53.4137,53.4457,17700.0
2007-05-04 11:40:00,66.67,66.72,66.65,66.67,105300.0,53.4537,53.4938,53.4377,53.4537,105300.0
2007-05-04 11:45:00,66.68,66.68,66.64,66.66,8200.0,53.4618,53.4618,53.4297,53.4457,8200.0
2007-05-04 11:50:00,66.64,66.64,66.53,66.54,17100.0,53.4297,53.4297,53.3415,53.3495,17100.0
2007-05-04 11:55:00,66.55,66.55,66.49,66.49,10200.0,53.3575,53.3575,53.3094,53.3094,10200.0
2007-05-04 12:00:00,66.47,66.47,66.42,66.42,31400.0,53.2934,53.2934,53.2533,53.2533,31400.0
2007-05-04 12:05:00,66.42,66.43,66.41,66.41,7400.0,53.2533,53.2613,53.2453,53.2453,7400.0
2007-05-04 12:10:00,66.41,66.41,66.32,66.36,42400.0,53.2453,53.2453,53.1731,53.2052,42400.0
2007-05-04 12:15:00,66.36,66.42,66.33,66.42,26100.0,53.2052,53.2533,53.1811,53.2533,26100.0
2007-05-04 12:20:00,66.43,66.45,66.39,66.45,24000.0,53.2613,53.2774,53.2292,53.2774,24000.0
2007-05-04 12:25:00,66.43,66.49,66.42,66.47,22200.0,53.2613,53.3094,53.2533,53.2934,22200.0
2007-05-04 12:30:00,66.48,66.54,66.44,66.54,17500.0,53.3014,53.3495,53.2693,53.3495,17500.0
2007-05-04 12:35:00,66.53,66.62,66.53,66.59,15300.0,53.3415,53.4137,53.3415,53.3896,15300.0
2007-05-04 12:40:00,66.6,66.67,66.6,66.65,12700.0,53.3976,53.4537,53.3976,53.4377,12700.0
2007-05-04 12:45:00,66.65,66.75,66.65,66.73,19200.0,53.4377,53.5179,53.4377,53.5018,19200.0
2007-05-04 12:50:00,66.73,66.86,66.73,66.86,29600.0,53.5018,53.6061,53.5018,53.6061,29600.0
2007-05-04 12:55:00,66.85,66.86,66.76,66.78,26700.0,53.5981,53.6061,53.5259,53.5419,26700.0
2007-05-04 13:00:00,66.79,66.8,66.65,66.65,21800.0,53.55,53.558,53.4377,53.4377,21800.0
2007-05-04 13:05:00,66.65,66.65,66.59,66.6,10000.0,53.4377,53.4377,53.3896,53.3976,10000.0
2007-05-04 13:10:00,66.6,66.6,66.59,66.6,6900.0,53.3976,53.3976,53.3896,53.3976,6900.0
2007-05-04 13:15:00,66.6,66.6,66.55,66.57,13200.0,53.3976,53.3976,53.3575,53.3736,13200.0
2007-05-04 13:20:00,66.57,66.62,66.56,66.56,37100.0,53.3736,53.4137,53.3655,53.3655,37100.0
2007-05-04 13:25:00,66.59,66.59,66.55,66.55,15700.0,53.3896,53.3896,53.3575,53.3575,15700.0
2007-05-04 13:30:00,66.55,66.58,66.54,66.57,8000.0,53.3575,53.3816,53.3495,53.3736,8000.0
2007-05-04 13:35:00,66.57,66.58,66.55,66.58,9600.0,53.3736,53.3816,53.3575,53.3816,9600.0
2007-05-04 13:40:00,66.57,66.59,66.56,66.59,15900.0,53.3736,53.3896,53.3655,53.3896,15900.0
2007-05-04 13:45:00,66.59,66.59,66.56,66.58,15500.0,53.3896,53.3896,53.3655,53.3816,15500.0
2007-05-04 13:50:00,66.57,66.58,66.55,66.57,17600.0,53.3736,53.3816,53.3575,53.3736,17600.0
2007-05-04 13:55:00,66.57,66.57,66.54,66.55,11100.0,53.3736,53.3736,53.3495,53.3575,11100.0
2007-05-04 14:00:00,66.55,66.6,66.54,66.58,54700.0,53.3575,53.3976,53.3495,53.3816,54700.0
2007-05-04 14:05:00,66.58,66.58,66.54,66.56,9600.0,53.3816,53.3816,53.3495,53.3655,9600.0
2007-05-04 14:10:00,66.56,66.66,66.56,66.62,29100.0,53.3655,53.4457,53.3655,53.4137,29100.0
2007-05-04 14:15:00,66.62,66.72,66.61,66.61,26000.0,53.4137,53.4938,53.4056,53.4056,26000.0
2007-05-04 14:20:00,66.6,66.68,66.59,66.65,28200.0,53.3976,53.4618,53.3896,53.4377,28200.0
2007-05-04 14:25:00,66.63,66.64,66.54,66.54,11100.0,53.4217,53.4297,53.3495,53.3495,11100.0
2007-05-04 14:30:00,66.54,66.54,66.48,66.48,8400.0,53.3495,53.3495,53.3014,53.3014,8400.0
2007-05-04 14:35:00,66.47,66.47,66.4,66.45,17500.0,53.2934,53.2934,53.2373,53.2774,17500.0
2007-05-04 14:40:00,66.45,66.56,66.44,66.5,20900.0,53.2774,53.3655,53.2693,53.3174,20900.0
2007-05-04 14:45:00,66.5,66.63,66.5,66.61,23300.0,53.3174,53.4217,53.3174,53.4056,23300.0
2007-05-04 14:50:00,66.64,66.64,66.57,66.57,12800.0,53.4297,53.4297,53.3736,53.3736,12800.0
2007-05-04 14:55:00,66.58,66.59,66.56,66.58,8600.0,53.3816,53.3896,53.3655,53.3816,8600.0
2007-05-04 15:00:00,66.58,66.59,66.57,66.59,14200.0,53.3816,53.3896,53.3736,53.3896,14200.0
2007-05-04 15:05:00,66.6,66.61,66.59,66.6,25000.0,53.3976,53.4056,53.3896,53.3976,25000.0
2007-05-04 15:10:00,66.61,66.65,66.57,66.59,23300.0,53.4056,53.4377,53.3736,53.3896,23300.0
2007-05-04 15:15:00,66.59,66.63,66.53,66.63,63000.0,53.3896,53.4217,53.3415,53.4217,63000.0
2007-05-04 15:20:00,66.63,66.64,66.6,66.63,62000.0,53.4217,53.4297,53.3976,53.4217,62000.0
2007-05-04 15:25:00,66.62,66.72,66.62,66.72,33100.0,53.4137,53.4938,53.4137,53.4938,33100.0
2007-05-04 15:30:00,66.72,66.77,66.71,66.76,23600.0,53.4938,53.5339,53.4858,53.5259,23600.0
2007-05-04 15:35:00,66.76,66.9,66.72,66.85,58100.0,53.5259,53.6381,53.4938,53.5981,58100.0
2007-05-04 15:40:00,66.81,67.03,66.75,66.86,127200.0,53.566,53.7424,53.5179,53.6061,127200.0
2007-05-04 15:45:00,66.89,66.98,66.84,66.98,70700.0,53.6301,53.7023,53.59,53.7023,70700.0
2007-05-04 15:50:00,66.96,67.11,66.91,66.98,65700.0,53.6863,53.8065,53.6462,53.7023,65700.0
2007-05-04 15:55:00,66.98,66.99,66.89,66.9,52000.0,53.7023,53.7103,53.6301,53.6381,52000.0
2007-05-07 09:30:00,66.8,66.8,66.35,66.42,27300.0,53.558,53.558,53.1972,53.2533,27300.0
2007-05-07 09:35:00,66.43,66.52,66.37,66.37,12800.0,53.2613,53.3335,53.2132,53.2132,12800.0
2007-05-07 09:40:00,66.35,66.35,66.11,66.12,26300.0,53.1972,53.1972,53.0048,53.0128,26300.0
2007-05-07 09:45:00,66.11,66.28,66.1,66.1,23900.0,53.0048,53.1411,52.9967,52.9967,23900.0
2007-05-07 09:50:00,66.12,66.24,66.1,66.21,20400.0,53.0128,53.109,52.9967,53.0849,20400.0
2007-05-07 09:55:00,66.21,66.21,66.01,66.06,29100.0,53.0849,53.0849,52.9246,52.9647,29100.0
2007-05-07 10:00:00,66.05,66.09,65.7,65.71,50300.0,52.9566,52.9887,52.676,52.684,50300.0
2007-05-07 10:05:00,65.69,65.75,65.53,65.65,83500.0,52.668,52.7161,52.5397,52.6359,83500.0
2007-05-07 10:10:00,65.63,65.75,65.56,65.61,32900.0,52.6199,52.7161,52.5638,52.6039,32900.0
2007-05-07 10:15:00,65.61,65.74,65.59,65.72,21400.0,52.6039,52.7081,52.5878,52.6921,21400.0
2007-05-07 10:20:00,65.72,65.84,65.69,65.7,33000.0,52.6921,52.7883,52.668,52.676,33000.0
2007-05-07 10:25:00,65.7,65.85,65.7,65.82,32900.0,52.676,52.7963,52.676,52.7722,32900.0
2007-05-07 10:30:00,65.83,65.83,65.73,65.75,25400.0,52.7803,52.7803,52.7001,52.7161,25400.0
2007-05-07 10:35:00,65.75,65.94,65.75,65.92,28200.0,52.7161,52.8685,52.7161,52.8524,28200.0
2007-05-07 10:40:00,65.93,66.1,65.92,66.08,44700.0,52.8604,52.9967,52.8524,52.9807,44700.0
2007-05-07 10:45:00,66.06,66.07,65.99,66.05,18900.0,52.9647,52.9727,52.9085,52.9566,18900.0
2007-05-07 10:50:00,66.05,66.05,65.98,65.98,9400.0,52.9566,52.9566,52.9005,52.9005,9400.0
2007-05-07 10:55:00,65.98,66.0,65.93,65.99,13900.0,52.9005,52.9166,52.8604,52.9085,13900.0
2007-05-07 11:00:00,66.0,66.04,65.99,66.03,12300.0,52.9166,52.9486,52.9085,52.9406,12300.0
2007-05-07 11:05:00,66.02,66.02,65.99,66.0,20000.0,52.9326,52.9326,52.9085,52.9166,20000.0
2007-05-07 11:10:00,66.0,66.02,65.98,65.99,23600.0,52.9166,52.9326,52.9005,52.9085,23600.0
2007-05-07 11:15:00,65.99,66.02,65.99,66.0,8600.0,52.9085,52.9326,52.9085,52.9166,8600.0
2007-05-07 11:20:00,66.01,66.02,66.0,66.02,4500.0,52.9246,52.9326,52.9166,52.9326,4500.0
2007-05-07 11:25:00,66.02,66.02,65.99,66.01,18300.0,52.9326,52.9326,52.9085,52.9246,18300.0
2007-05-07 11:30:00,66.01,66.01,65.99,66.0,13700.0,52.9246,52.9246,52.9085,52.9166,13700.0
2007-05-07 11:35:00,66.0,66.01,65.99,66.0,4900.0,52.9166,52.9246,52.9085,52.9166,4900.0
2007-05-07 11:40:00,66.0,66.01,65.99,65.99,15800.0,52.9166,52.9246,52.9085,52.9085,15800.0
2007-05-07 11:45:00,65.99,66.0,65.97,65.97,14100.0,52.9085,52.9166,52.8925,52.8925,14100.0
2007-05-07 11:50:00,65.97,66.01,65.97,66.0,10700.0,52.8925,52.9246,52.8925,52.9166,10700.0
2007-05-07 11:55:00,66.0,66.03,65.98,66.01,10500.0,52.9166,52.9406,52.9005,52.9246,10500.0
2007-05-07 12:00:00,66.03,66.1,66.0,66.0,55200.0,52.9406,52.9967,52.9166,52.9166,55200.0
2007-05-07 12:05:00,66.0,66.0,65.97,65.98,9900.0,52.9166,52.9166,52.8925,52.9005,9900.0
2007-05-07 12:10:00,65.99,66.0,65.96,65.98,28500.0,52.9085,52.9166,52.8845,52.9005,28500.0
2007-05-07 12:15:00,65.97,66.0,65.96,65.96,10900.0,52.8925,52.9166,52.8845,52.8845,10900.0
2007-05-07 12:20:00,65.97,65.99,65.96,65.97,6300.0,52.8925,52.9085,52.8845,52.8925,6300.0
2007-05-07 12:25:00,65.97,65.99,65.96,65.97,11700.0,52.8925,52.9085,52.8845,52.8925,11700.0
2007-05-07 12:30:00,65.98,65.99,65.97,65.98,11900.0,52.9005,52.9085,52.8925,52.9005,11900.0
2007-05-07 12:35:00,65.98,65.99,65.95,65.95,16800.0,52.9005,52.9085,52.8765,52.8765,16800.0
2007-05-07 12:40:00,65.95,65.95,65.81,65.81,23500.0,52.8765,52.8765,52.7642,52.7642,23500.0
2007-05-07 12:45:00,65.82,65.9,65.81,65.88,16000.0,52.7722,52.8364,52.7642,52.8203,16000.0
2007-05-07 12:50:00,65.89,65.91,65.84,65.84,5400.0,52.8284,52.8444,52.7883,52.7883,5400.0
2007-05-07 12:55:00,65.84,65.84,65.72,65.73,21600.0,52.7883,52.7883,52.6921,52.7001,21600.0
2007-05-07 13:00:00,65.72,65.78,65.7,65.72,19300.0,52.6921,52.7402,52.676,52.6921,19300.0
2007-05-07 13:05:00,65.7,65.7,65.63,65.64,13000.0,52.676,52.676,52.6199,52.6279,13000.0
2007-05-07 13:10:00,65.63,65.72,65.63,65.71,8700.0,52.6199,52.6921,52.6199,52.684,8700.0
2007-05-07 13:15:00,65.72,65.8,65.72,65.76,8800.0,52.6921,52.7562,52.6921,52.7241,8800.0
2007-05-07 13:20:00,65.76,65.76,65.73,65.74,3500.0,52.7241,52.7241,52.7001,52.7081,3500.0
2007-05-07 13:25:00,65.73,65.77,65.71,65.77,10200.0,52.7001,52.7322,52.684,52.7322,10200.0
2007-05-07 13:30:00,65.77,65.78,65.74,65.74,6100.0,52.7322,52.7402,52.7081,52.7081,6100.0
2007-05-07 13:35:00,65.73,65.74,65.73,65.73,3800.0,52.7001,52.7081,52.7001,52.7001,3800.0
2007-05-07 13:40:00,65.74,65.75,65.73,65.74,6200.0,52.7081,52.7161,52.7001,52.7081,6200.0
2007-05-07 13:45:00,65.73,65.74,65.66,65.66,75200.0,52.7001,52.7081,52.644,52.644,75200.0
2007-05-07 13:50:00,65.67,65.68,65.65,65.65,12000.0,52.652,52.66,52.6359,52.6359,12000.0
2007-05-07 13:55:00,65.65,65.69,65.64,65.65,22000.0,52.6359,52.668,52.6279,52.6359,22000.0
2007-05-07 14:00:00,65.64,65.64,65.62,65.62,10300.0,52.6279,52.6279,52.6119,52.6119,10300.0
2007-05-07 14:05:00,65.62,65.63,65.55,65.55,24000.0,52.6119,52.6199,52.5558,52.5558,24000.0
2007-05-07 14:10:00,65.56,65.56,65.48,65.5,57900.0,52.5638,52.5638,52.4996,52.5157,57900.0
2007-05-07 14:15:00,65.5,65.56,65.47,65.48,31300.0,52.5157,52.5638,52.4916,52.4996,31300.0
2007-05-07 14:20:00,65.49,65.49,65.43,65.43,10500.0,52.5077,52.5077,52.4596,52.4596,10500.0
2007-05-07 14:25:00,65.42,65.44,65.4,65.42,32900.0,52.4515,52.4676,52.4355,52.4515,32900.0
2007-05-07 14:30:00,65.41,65.44,65.39,65.4,36600.0,52.4435,52.4676,52.4275,52.4355,36600.0
2007-05-07 14:35:00,65.39,65.41,65.35,65.36,25000.0,52.4275,52.4435,52.3954,52.4034,25000.0
2007-05-07 14:40:00,65.36,65.4,65.35,65.4,32200.0,52.4034,52.4355,52.3954,52.4355,32200.0
2007-05-07 14:45:00,65.4,65.5,65.4,65.5,20400.0,52.4355,52.5157,52.4355,52.5157,20400.0
2007-05-07 14:50:00,65.5,65.53,65.49,65.53,16500.0,52.5157,52.5397,52.5077,52.5397,16500.0
2007-05-07 14:55:00,65.52,65.55,65.44,65.5,77000.0,52.5317,52.5558,52.4676,52.5157,77000.0
2007-05-07 15:00:00,65.49,65.52,65.48,65.51,23000.0,52.5077,52.5317,52.4996,52.5237,23000.0
2007-05-07 15:05:00,65.51,65.56,65.51,65.52,43100.0,52.5237,52.5638,52.5237,52.5317,43100.0
2007-05-07 15:10:00,65.53,65.55,65.52,65.53,14100.0,52.5397,52.5558,52.5317,52.5397,14100.0
2007-05-07 15:15:00,65.52,65.53,65.51,65.53,24400.0,52.5317,52.5397,52.5237,52.5397,24400.0
2007-05-07 15:20:00,65.53,65.54,65.49,65.52,25400.0,52.5397,52.5477,52.5077,52.5317,25400.0
2007-05-07 15:25:00,65.52,65.53,65.47,65.5,18400.0,52.5317,52.5397,52.4916,52.5157,18400.0
2007-05-07 15:30:00,65.5,65.53,65.49,65.5,70500.0,52.5157,52.5397,52.5077,52.5157,70500.0
2007-05-07 15:35:00,65.5,65.53,65.49,65.52,27600.0,52.5157,52.5397,52.5077,52.5317,27600.0
2007-05-07 15:40:00,65.51,65.52,65.48,65.48,35000.0,52.5237,52.5317,52.4996,52.4996,35000.0
2007-05-07 15:45:00,65.48,65.56,65.48,65.56,53700.0,52.4996,52.5638,52.4996,52.5638,53700.0
2007-05-07 15:50:00,65.56,65.59,65.52,65.57,57900.0,52.5638,52.5878,52.5317,52.5718,57900.0
2007-05-07 15:55:00,65.57,65.57,65.49,65.49,30700.0,52.5718,52.5718,52.5077,52.5077,30700.0
2007-05-08 09:30:00,65.31,65.59,65.25,65.47,22400.0,52.3633,52.5878,52.3152,52.4916,22400.0
2007-05-08 09:35:00,65.52,65.85,65.46,65.81,15000.0,52.5317,52.7963,52.4836,52.7642,15000.0
2007-05-08 09:40:00,65.8,65.83,65.66,65.75,26000.0,52.7562,52.7803,52.644,52.7161,26000.0
2007-05-08 09:45:00,65.75,66.07,65.73,65.96,47100.0,52.7161,52.9727,52.7001,52.8845,47100.0
2007-05-08 09:50:00,65.97,65.97,65.88,65.94,24100.0,52.8925,52.8925,52.8203,52.8685,24100.0
2007-05-08 09:55:00,65.95,65.99,65.92,65.95,19900.0,52.8765,52.9085,52.8524,52.8765,19900.0
2007-05-08 10:00:00,65.95,65.99,65.92,65.95,21000.0,52.8765,52.9085,52.8524,52.8765,21000.0
2007-05-08 10:05:00,65.95,66.11,65.95,66.04,46900.0,52.8765,53.0048,52.8765,52.9486,46900.0
2007-05-08 10:10:00,66.04,66.04,65.95,65.97,22100.0,52.9486,52.9486,52.8765,52.8925,22100.0
2007-05-08 10:15:00,65.97,66.34,65.96,66.34,58500.0,52.8925,53.1892,52.8845,53.1892,58500.0
2007-05-08 10:20:00,66.32,66.69,66.32,66.35,100000.0,53.1731,53.4698,53.1731,53.1972,100000.0
2007-05-08 10:25:00,66.35,66.44,66.31,66.32,20400.0,53.1972,53.2693,53.1651,53.1731,20400.0
2007-05-08 10:30:00,66.34,66.34,66.28,66.28,10700.0,53.1892,53.1892,53.1411,53.1411,10700.0
2007-05-08 10:35:00,66.29,66.46,66.27,66.42,16500.0,53.1491,53.2854,53.133,53.2533,16500.0
2007-05-08 10:40:00,66.42,66.48,66.3,66.32,30700.0,53.2533,53.3014,53.1571,53.1731,30700.0
2007-05-08 10:45:00,66.32,66.41,66.31,66.4,57100.0,53.1731,53.2453,53.1651,53.2373,57100.0
2007-05-08 10:50:00,66.4,66.63,66.4,66.63,43200.0,53.2373,53.4217,53.2373,53.4217,43200.0
2007-05-08 10:55:00,66.65,66.9,66.64,66.69,53700.0,53.4377,53.6381,53.4297,53.4698,53700.0
2007-05-08 11:00:00,66.69,66.77,66.6,66.61,28400.0,53.4698,53.5339,53.3976,53.4056,28400.0
2007-05-08 11:05:00,66.6,66.66,66.59,66.59,14400.0,53.3976,53.4457,53.3896,53.3896,14400.0
2007-05-08 11:10:00,66.58,66.59,66.52,66.53,11800.0,53.3816,53.3896,53.3335,53.3415,11800.0
2007-05-08 11:15:00,66.54,66.62,66.54,66.57,13400.0,53.3495,53.4137,53.3495,53.3736,13400.0
2007-05-08 11:20:00,66.57,66.62,66.57,66.59,18600.0,53.3736,53.4137,53.3736,53.3896,18600.0
2007-05-08 11:25:00,66.58,66.59,66.53,66.54,18400.0,53.3816,53.3896,53.3415,53.3495,18400.0
2007-05-08 11:30:00,66.54,66.71,66.54,66.68,31800.0,53.3495,53.4858,53.3495,53.4618,31800.0
2007-05-08 11:35:00,66.68,66.68,66.62,66.65,26900.0,53.4618,53.4618,53.4137,53.4377,26900.0
2007-05-08 11:40:00,66.66,66.84,66.65,66.76,38500.0,53.4457,53.59,53.4377,53.5259,38500.0
2007-05-08 11:45:00,66.74,66.77,66.74,66.76,27400.0,53.5099,53.5339,53.5099,53.5259,27400.0
2007-05-08 11:50:00,66.76,67.1,66.75,67.0,60600.0,53.5259,53.7985,53.5179,53.7183,60600.0
2007-05-08 11:55:00,66.99,67.02,66.94,67.01,35200.0,53.7103,53.7344,53.6702,53.7263,35200.0
2007-05-08 12:00:00,67.02,67.1,66.98,67.1,69200.0,53.7344,53.7985,53.7023,53.7985,69200.0
2007-05-08 12:05:00,67.07,67.26,67.06,67.26,49200.0,53.7744,53.9268,53.7664,53.9268,49200.0
2007-05-08 12:10:00,67.25,67.41,67.25,67.39,86000.0,53.9188,54.047,53.9188,54.031,86000.0
2007-05-08 12:15:00,67.36,67.47,67.29,67.47,52400.0,54.007,54.0952,53.9508,54.0952,52400.0
2007-05-08 12:20:00,67.45,67.64,67.4,67.64,54900.0,54.0791,54.2315,54.039,54.2315,54900.0
2007-05-08 12:25:00,67.64,67.9,67.63,67.88,85300.0,54.2315,54.4399,54.2234,54.4239,85300.0
2007-05-08 12:30:00,67.87,67.89,67.69,67.69,38300.0,54.4159,54.4319,54.2715,54.2715,38300.0
2007-05-08 12:35:00,67.68,67.7,67.54,67.55,44600.0,54.2635,54.2796,54.1513,54.1593,44600.0
2007-05-08 12:40:00,67.54,67.59,67.48,67.51,23300.0,54.1513,54.1914,54.1032,54.1272,23300.0
2007-05-08 12:45:00,67.51,67.51,67.44,67.49,19900.0,54.1272,54.1272,54.0711,54.1112,19900.0
2007-05-08 12:50:00,67.48,67.64,67.48,67.58,27000.0,54.1032,54.2315,54.1032,54.1833,27000.0
2007-05-08 12:55:00,67.58,67.89,67.58,67.86,39000.0,54.1833,54.4319,54.1833,54.4078,39000.0
2007-05-08 13:00:00,67.85,68.18,67.84,68.05,73500.0,54.3998,54.6644,54.3918,54.5602,73500.0
2007-05-08 13:05:00,68.05,68.14,67.96,67.96,21400.0,54.5602,54.6323,54.488,54.488,21400.0
2007-05-08 13:10:00,67.95,67.95,67.83,67.83,21200.0,54.48,54.48,54.3838,54.3838,21200.0
2007-05-08 13:15:00,67.82,68.09,67.81,68.06,37600.0,54.3758,54.5922,54.3678,54.5682,37600.0
2007-05-08 13:20:00,68.08,68.08,67.91,67.98,28800.0,54.5842,54.5842,54.4479,54.5041,28800.0
2007-05-08 13:25:00,67.96,68.05,67.93,67.98,18700.0,54.488,54.5602,54.464,54.5041,18700.0
2007-05-08 13:30:00,67.98,67.98,67.87,67.88,17500.0,54.5041,54.5041,54.4159,54.4239,17500.0
2007-05-08 13:35:00,67.89,67.99,67.87,67.97,19600.0,54.4319,54.5121,54.4159,54.496,19600.0
2007-05-08 13:40:00,67.96,67.97,67.87,67.95,18800.0,54.488,54.496,54.4159,54.48,18800.0
2007-05-08 13:45:00,67.95,67.95,67.86,67.86,14700.0,54.48,54.48,54.4078,54.4078,14700.0
2007-05-08 13:50:00,67.85,67.85,67.74,67.75,25200.0,54.3998,54.3998,54.3116,54.3196,25200.0
2007-05-08 13:55:00,67.74,67.84,67.7,67.84,27300.0,54.3116,54.3918,54.2796,54.3918,27300.0
2007-05-08 14:00:00,67.83,67.87,67.77,67.85,36300.0,54.3838,54.4159,54.3357,54.3998,36300.0
2007-05-08 14:05:00,67.85,67.99,67.82,67.96,7200.0,54.3998,54.5121,54.3758,54.488,7200.0
2007-05-08 14:10:00,67.96,68.13,67.93,68.05,24000.0,54.488,54.6243,54.464,54.5602,24000.0
2007-05-08 14:15:00,68.05,68.05,67.95,67.97,17000.0,54.5602,54.5602,54.48,54.496,17000.0
2007-05-08 14:20:00,67.95,68.0,67.81,67.9,49400.0,54.48,54.5201,54.3678,54.4399,49400.0
2007-05-08 14:25:00,67.89,68.06,67.89,68.02,32600.0,54.4319,54.5682,54.4319,54.5361,32600.0
2007-05-08 14:30:00,68.01,68.06,67.98,68.01,30400.0,54.5281,54.5682,54.5041,54.5281,30400.0
2007-05-08 14:35:00,68.02,68.3,68.01,68.28,56000.0,54.5361,54.7606,54.5281,54.7446,56000.0
2007-05-08 14:40:00,68.28,68.54,68.25,68.41,113100.0,54.7446,54.953,54.7205,54.8488,113100.0
2007-05-08 14:45:00,68.39,68.46,68.25,68.26,43600.0,54.8328,54.8889,54.7205,54.7285,43600.0
2007-05-08 14:50:00,68.25,68.25,67.94,68.06,49400.0,54.7205,54.7205,54.472,54.5682,49400.0
2007-05-08 14:55:00,68.07,68.09,67.97,68.09,45100.0,54.5762,54.5922,54.496,54.5922,45100.0
2007-05-08 15:00:00,68.09,68.17,68.05,68.11,52900.0,54.5922,54.6564,54.5602,54.6083,52900.0
2007-05-08 15:05:00,68.09,68.18,68.08,68.14,26200.0,54.5922,54.6644,54.5842,54.6323,26200.0
2007-05-08 15:10:00,68.14,68.35,68.1,68.3,58900.0,54.6323,54.8007,54.6003,54.7606,58900.0
2007-05-08 15:15:00,68.3,68.3,68.19,68.22,30000.0,54.7606,54.7606,54.6724,54.6965,30000.0
2007-05-08 15:20:00,68.21,68.22,68.1,68.21,38500.0,54.6885,54.6965,54.6003,54.6885,38500.0
2007-05-08 15:25:00,68.21,68.29,68.17,68.25,98600.0,54.6885,54.7526,54.6564,54.7205,98600.0
2007-05-08 15:30:00,68.26,68.28,68.17,68.26,83500.0,54.7285,54.7446,54.6564,54.7285,83500.0
2007-05-08 15:35:00,68.26,68.36,68.25,68.36,78100.0,54.7285,54.8087,54.7205,54.8087,78100.0
2007-05-08 15:40:00,68.35,68.36,68.25,68.35,79100.0,54.8007,54.8087,54.7205,54.8007,79100.0
2007-05-08 15:45:00,68.35,68.45,68.33,68.43,77800.0,54.8007,54.8809,54.7847,54.8648,77800.0
2007-05-08 15:50:00,68.43,68.44,68.27,68.3,76100.0,54.8648,54.8729,54.7366,54.7606,76100.0
2007-05-08 15:55:00,68.3,68.31,68.21,68.24,92400.0,54.7606,54.7686,54.6885,54.7125,92400.0
2007-05-09 09:30:00,68.0,68.0,67.46,67.52,29400.0,54.5201,54.5201,54.0871,54.1352,29400.0
2007-05-09 09:35:00,67.46,67.75,67.39,67.59,15800.0,54.0871,54.3196,54.031,54.1914,15800.0
2007-05-09 09:40:00,67.55,67.7,67.47,67.64,39100.0,54.1593,54.2796,54.0952,54.2315,39100.0
2007-05-09 09:45:00,67.64,67.68,67.35,67.37,40900.0,54.2315,54.2635,53.9989,54.015,40900.0
2007-05-09 09:50:00,67.37,67.48,67.37,67.45,15800.0,54.015,54.1032,54.015,54.0791,15800.0
2007-05-09 09:55:00,67.45,67.78,67.45,67.53,28700.0,54.0791,54.3437,54.0791,54.1433,28700.0
2007-05-09 10:00:00,67.54,67.64,67.54,67.63,37600.0,54.1513,54.2315,54.1513,54.2234,37600.0
2007-05-09 10:05:00,67.62,67.82,67.62,67.72,38000.0,54.2154,54.3758,54.2154,54.2956,38000.0
2007-05-09 10:10:00,67.69,67.71,67.55,67.57,20800.0,54.2715,54.2876,54.1593,54.1753,20800.0
2007-05-09 10:15:00,67.55,67.62,67.55,67.56,14900.0,54.1593,54.2154,54.1593,54.1673,14900.0
2007-05-09 10:20:00,67.58,67.69,67.5,67.64,33300.0,54.1833,54.2715,54.1192,54.2315,33300.0
2007-05-09 10:25:00,67.65,67.88,67.65,67.88,15300.0,54.2395,54.4239,54.2395,54.4239,15300.0
2007-05-09 10:30:00,67.88,67.94,67.69,67.73,30600.0,54.4239,54.472,54.2715,54.3036,30600.0
2007-05-09 10:35:00,67.71,67.73,67.64,67.65,7100.0,54.2876,54.3036,54.2315,54.2395,7100.0
2007-05-09 10:40:00,67.64,67.64,67.57,67.61,14900.0,54.2315,54.2315,54.1753,54.2074,14900.0
2007-05-09 10:45:00,67.62,67.73,67.6,67.68,25500.0,54.2154,54.3036,54.1994,54.2635,25500.0
2007-05-09 10:50:00,67.68,67.68,67.6,67.65,13500.0,54.2635,54.2635,54.1994,54.2395,13500.0
2007-05-09 10:55:00,67.65,67.74,67.64,67.71,10600.0,54.2395,54.3116,54.2315,54.2876,10600.0
2007-05-09 11:00:00,67.71,67.98,67.71,67.85,34900.0,54.2876,54.5041,54.2876,54.3998,34900.0
2007-05-09 11:05:00,67.83,67.83,67.76,67.76,7800.0,54.3838,54.3838,54.3277,54.3277,7800.0
2007-05-09 11:10:00,67.77,67.77,67.72,67.72,11400.0,54.3357,54.3357,54.2956,54.2956,11400.0
2007-05-09 11:15:00,67.72,67.72,67.67,67.69,13900.0,54.2956,54.2956,54.2555,54.2715,13900.0
2007-05-09 11:20:00,67.7,67.7,67.64,67.67,22400.0,54.2796,54.2796,54.2315,54.2555,22400.0
2007-05-09 11:25:00,67.67,67.69,67.65,67.69,6200.0,54.2555,54.2715,54.2395,54.2715,6200.0
2007-05-09 11:30:00,67.68,67.75,67.67,67.74,8600.0,54.2635,54.3196,54.2555,54.3116,8600.0
2007-05-09 11:35:00,67.74,67.76,67.71,67.72,22000.0,54.3116,54.3277,54.2876,54.2956,22000.0
2007-05-09 11:40:00,67.71,67.75,67.71,67.75,11000.0,54.2876,54.3196,54.2876,54.3196,11000.0
2007-05-09 11:45:00,67.75,68.15,67.73,68.07,102200.0,54.3196,54.6404,54.3036,54.5762,102200.0
2007-05-09 11:50:00,68.05,68.06,67.84,67.85,17900.0,54.5602,54.5682,54.3918,54.3998,17900.0
2007-05-09 11:55:00,67.85,67.95,67.83,67.93,16400.0,54.3998,54.48,54.3838,54.464,16400.0
2007-05-09 12:00:00,67.92,67.99,67.75,67.77,37800.0,54.4559,54.5121,54.3196,54.3357,37800.0
2007-05-09 12:05:00,67.78,67.81,67.77,67.79,12700.0,54.3437,54.3678,54.3357,54.3517,12700.0
2007-05-09 12:10:00,67.78,67.79,67.65,67.67,13800.0,54.3437,54.3517,54.2395,54.2555,13800.0
2007-05-09 12:15:00,67.66,67.71,67.66,67.7,10900.0,54.2475,54.2876,54.2475,54.2796,10900.0
2007-05-09 12:20:00,67.7,67.75,67.7,67.71,7600.0,54.2796,54.3196,54.2796,54.2876,7600.0
2007-05-09 12:25:00,67.71,67.75,67.67,67.71,25800.0,54.2876,54.3196,54.2555,54.2876,25800.0
2007-05-09 12:30:00,67.71,67.74,67.7,67.73,6600.0,54.2876,54.3116,54.2796,54.3036,6600.0
2007-05-09 12:35:00,67.73,67.91,67.73,67.91,28000.0,54.3036,54.4479,54.3036,54.4479,28000.0
2007-05-09 12:40:00,67.96,68.03,67.96,68.0,22600.0,54.488,54.5441,54.488,54.5201,22600.0
2007-05-09 12:45:00,68.0,68.01,68.0,68.0,7500.0,54.5201,54.5281,54.5201,54.5201,7500.0
2007-05-09 12:50:00,68.0,68.03,67.99,68.02,13800.0,54.5201,54.5441,54.5121,54.5361,13800.0
2007-05-09 12:55:00,68.01,68.02,68.0,68.0,10400.0,54.5281,54.5361,54.5201,54.5201,10400.0
2007-05-09 13:00:00,68.01,68.04,68.0,68.04,18700.0,54.5281,54.5522,54.5201,54.5522,18700.0
2007-05-09 13:05:00,68.04,68.06,68.0,68.06,9500.0,54.5522,54.5682,54.5201,54.5682,9500.0
2007-05-09 13:10:00,68.06,68.15,68.04,68.15,16000.0,54.5682,54.6404,54.5522,54.6404,16000.0
2007-05-09 13:15:00,68.15,68.19,68.13,68.19,14800.0,54.6404,54.6724,54.6243,54.6724,14800.0
2007-05-09 13:20:00,68.18,68.23,68.16,68.18,15600.0,54.6644,54.7045,54.6484,54.6644,15600.0
2007-05-09 13:25:00,68.18,68.21,68.14,68.16,12000.0,54.6644,54.6885,54.6323,54.6484,12000.0
2007-05-09 13:30:00,68.16,68.2,68.16,68.19,11600.0,54.6484,54.6804,54.6484,54.6724,11600.0
2007-05-09 13:35:00,68.18,68.2,68.12,68.12,30000.0,54.6644,54.6804,54.6163,54.6163,30000.0
2007-05-09 13:40:00,68.12,68.24,68.12,68.15,34800.0,54.6163,54.7125,54.6163,54.6404,34800.0
2007-05-09 13:45:00,68.17,68.22,68.14,68.19,38100.0,54.6564,54.6965,54.6323,54.6724,38100.0
2007-05-09 13:50:00,68.2,68.21,68.13,68.14,21900.0,54.6804,54.6885,54.6243,54.6323,21900.0
2007-05-09 13:55:00,68.13,68.25,68.13,68.23,31400.0,54.6243,54.7205,54.6243,54.7045,31400.0
2007-05-09 14:00:00,68.22,68.36,68.18,68.3,30900.0,54.6965,54.8087,54.6644,54.7606,30900.0
2007-05-09 14:05:00,68.3,68.32,68.27,68.28,25600.0,54.7606,54.7767,54.7366,54.7446,25600.0
2007-05-09 14:10:00,68.3,68.48,68.24,68.35,23700.0,54.7606,54.9049,54.7125,54.8007,23700.0
2007-05-09 14:15:00,68.35,68.36,68.05,68.31,77400.0,54.8007,54.8087,54.5602,54.7686,77400.0
2007-05-09 14:20:00,68.32,68.75,68.31,68.33,67600.0,54.7767,55.1214,54.7686,54.7847,67600.0
2007-05-09 14:25:00,68.34,68.41,68.27,68.36,46800.0,54.7927,54.8488,54.7366,54.8087,46800.0
2007-05-09 14:30:00,68.32,68.34,68.24,68.27,22300.0,54.7767,54.7927,54.7125,54.7366,22300.0
2007-05-09 14:35:00,68.26,68.33,68.18,68.3,22300.0,54.7285,54.7847,54.6644,54.7606,22300.0
2007-05-09 14:40:00,68.3,68.47,68.24,68.45,18000.0,54.7606,54.8969,54.7125,54.8809,18000.0
2007-05-09 14:45:00,68.46,68.98,68.44,68.96,128300.0,54.8889,55.3058,54.8729,55.2898,128300.0
2007-05-09 14:50:00,68.97,69.19,68.89,69.12,149700.0,55.2978,55.4742,55.2337,55.4181,149700.0
2007-05-09 14:55:00,69.12,69.12,68.87,68.98,71300.0,55.4181,55.4181,55.2176,55.3058,71300.0
2007-05-09 15:00:00,68.97,68.97,68.8,68.81,43300.0,55.2978,55.2978,55.1615,55.1695,43300.0
2007-05-09 15:05:00,68.81,68.83,68.66,68.66,29900.0,55.1695,55.1856,55.0493,55.0493,29900.0
2007-05-09 15:10:00,68.66,68.86,68.58,68.76,43900.0,55.0493,55.2096,54.9851,55.1294,43900.0
2007-05-09 15:15:00,68.76,68.91,68.71,68.81,53700.0,55.1294,55.2497,55.0893,55.1695,53700.0
2007-05-09 15:20:00,68.8,68.89,68.79,68.84,29900.0,55.1615,55.2337,55.1535,55.1936,29900.0
2007-05-09 15:25:00,68.85,69.02,68.82,68.95,49000.0,55.2016,55.3379,55.1775,55.2818,49000.0
2007-05-09 15:30:00,68.94,68.94,68.78,68.78,51100.0,55.2738,55.2738,55.1455,55.1455,51100.0
2007-05-09 15:35:00,68.77,68.79,68.64,68.69,48900.0,55.1375,55.1535,55.0332,55.0733,48900.0
2007-05-09 15:40:00,68.69,68.81,68.58,68.67,57200.0,55.0733,55.1695,54.9851,55.0573,57200.0
2007-05-09 15:45:00,68.65,68.8,68.6,68.61,34900.0,55.0412,55.1615,55.0011,55.0092,34900.0
2007-05-09 15:50:00,68.61,68.78,68.6,68.77,68300.0,55.0092,55.1455,55.0011,55.1375,68300.0
2007-05-09 15:55:00,68.77,68.77,68.6,68.6,59800.0,55.1375,55.1375,55.0011,55.0011,59800.0
2007-05-10 09:30:00,67.71,68.05,67.47,67.52,80000.0,54.2876,54.5602,54.0952,54.1352,80000.0
2007-05-10 09:35:00,67.5,68.01,67.42,68.0,25600.0,54.1192,54.5281,54.0551,54.5201,25600.0
2007-05-10 09:40:00,68.0,68.05,67.77,67.93,25800.0,54.5201,54.5602,54.3357,54.464,25800.0
2007-05-10 09:45:00,67.91,67.91,67.52,67.54,30500.0,54.4479,54.4479,54.1352,54.1513,30500.0
2007-05-10 09:50:00,67.54,67.9,67.52,67.79,46900.0,54.1513,54.4399,54.1352,54.3517,46900.0
2007-05-10 09:55:00,67.77,67.99,67.67,67.94,34900.0,54.3357,54.5121,54.2555,54.472,34900.0
2007-05-10 10:00:00,67.94,67.99,67.89,67.97,21700.0,54.472,54.5121,54.4319,54.496,21700.0
2007-05-10 10:05:00,67.96,68.12,67.95,68.09,28400.0,54.488,54.6163,54.48,54.5922,28400.0
2007-05-10 10:10:00,68.11,68.49,68.03,68.34,45500.0,54.6083,54.913,54.5441,54.7927,45500.0
2007-05-10 10:15:00,68.35,68.57,68.03,68.49,73400.0,54.8007,54.9771,54.5441,54.913,73400.0
2007-05-10 10:20:00,68.5,68.64,68.42,68.6,28800.0,54.921,55.0332,54.8568,55.0011,28800.0
2007-05-10 10:25:00,68.61,68.71,68.5,68.51,31200.0,55.0092,55.0893,54.921,54.929,31200.0
2007-05-10 10:30:00,68.5,68.61,68.33,68.56,40100.0,54.921,55.0092,54.7847,54.9691,40100.0
2007-05-10 10:35:00,68.55,68.68,68.5,68.64,27500.0,54.9611,55.0653,54.921,55.0332,27500.0
2007-05-10 10:40:00,68.64,68.7,68.63,68.64,23300.0,55.0332,55.0813,55.0252,55.0332,23300.0
2007-05-10 10:45:00,68.63,68.64,68.55,68.55,11400.0,55.0252,55.0332,54.9611,54.9611,11400.0
2007-05-10 10:50:00,68.55,68.56,68.53,68.55,31300.0,54.9611,54.9691,54.945,54.9611,31300.0
2007-05-10 10:55:00,68.55,68.62,68.5,68.54,32200.0,54.9611,55.0172,54.921,54.953,32200.0
2007-05-10 11:00:00,68.52,68.54,68.51,68.51,21900.0,54.937,54.953,54.929,54.929,21900.0
2007-05-10 11:05:00,68.51,68.51,68.41,68.46,42400.0,54.929,54.929,54.8488,54.8889,42400.0
2007-05-10 11:10:00,68.46,68.47,68.38,68.39,20500.0,54.8889,54.8969,54.8248,54.8328,20500.0
2007-05-10 11:15:00,68.39,68.4,68.31,68.32,42500.0,54.8328,54.8408,54.7686,54.7767,42500.0
2007-05-10 11:20:00,68.33,68.44,68.32,68.43,52300.0,54.7847,54.8729,54.7767,54.8648,52300.0
2007-05-10 11:25:00,68.4,68.4,68.23,68.23,9700.0,54.8408,54.8408,54.7045,54.7045,9700.0
2007-05-10 11:30:00,68.22,68.23,68.15,68.16,13700.0,54.6965,54.7045,54.6404,54.6484,13700.0
2007-05-10 11:35:00,68.15,68.17,68.12,68.16,8700.0,54.6404,54.6564,54.6163,54.6484,8700.0
2007-05-10 11:40:00,68.15,68.16,68.07,68.09,12600.0,54.6404,54.6484,54.5762,54.5922,12600.0
2007-05-10 11:45:00,68.08,68.09,67.81,67.81,40500.0,54.5842,54.5922,54.3678,54.3678,40500.0
2007-05-10 11:50:00,67.83,67.84,67.64,67.69,57800.0,54.3838,54.3918,54.2315,54.2715,57800.0
2007-05-10 11:55:00,67.67,67.7,67.58,67.6,23500.0,54.2555,54.2796,54.1833,54.1994,23500.0
2007-05-10 12:00:00,67.58,67.58,67.39,67.49,32800.0,54.1833,54.1833,54.031,54.1112,32800.0
2007-05-10 12:05:00,67.49,67.64,67.43,67.64,29600.0,54.1112,54.2315,54.0631,54.2315,29600.0
2007-05-10 12:10:00,67.64,67.75,67.64,67.74,18400.0,54.2315,54.3196,54.2315,54.3116,18400.0
2007-05-10 12:15:00,67.74,67.78,67.68,67.69,11700.0,54.3116,54.3437,54.2635,54.2715,11700.0
2007-05-10 12:20:00,67.69,67.69,67.54,67.61,11500.0,54.2715,54.2715,54.1513,54.2074,11500.0
2007-05-10 12:25:00,67.61,67.69,67.55,67.55,8500.0,54.2074,54.2715,54.1593,54.1593,8500.0
2007-05-10 12:30:00,67.55,67.55,67.47,67.47,7300.0,54.1593,54.1593,54.0952,54.0952,7300.0
2007-05-10 12:35:00,67.46,67.48,67.4,67.48,17000.0,54.0871,54.1032,54.039,54.1032,17000.0
2007-05-10 12:40:00,67.48,67.57,67.47,67.51,13200.0,54.1032,54.1753,54.0952,54.1272,13200.0
2007-05-10 12:45:00,67.5,67.55,67.48,67.52,11300.0,54.1192,54.1593,54.1032,54.1352,11300.0
2007-05-10 12:50:00,67.5,67.57,67.49,67.55,11500.0,54.1192,54.1753,54.1112,54.1593,11500.0
2007-05-10 12:55:00,67.53,67.55,67.5,67.5,8300.0,54.1433,54.1593,54.1192,54.1192,8300.0
2007-05-10 13:00:00,67.51,67.52,67.42,67.42,10200.0,54.1272,54.1352,54.0551,54.0551,10200.0
2007-05-10 13:05:00,67.41,67.46,67.38,67.41,17800.0,54.047,54.0871,54.023,54.047,17800.0
2007-05-10 13:10:00,67.4,67.4,67.33,67.34,13800.0,54.039,54.039,53.9829,53.9909,13800.0
2007-05-10 13:15:00,67.33,67.38,67.33,67.38,11900.0,53.9829,54.023,53.9829,54.023,11900.0
2007-05-10 13:20:00,67.38,67.38,67.3,67.31,12700.0,54.023,54.023,53.9589,53.9669,12700.0
2007-05-10 13:25:00,67.3,67.31,67.29,67.29,6400.0,53.9589,53.9669,53.9508,53.9508,6400.0
2007-05-10 13:30:00,67.29,67.32,67.19,67.26,39900.0,53.9508,53.9749,53.8707,53.9268,39900.0
2007-05-10 13:35:00,67.27,67.47,67.27,67.46,26100.0,53.9348,54.0952,53.9348,54.0871,26100.0
2007-05-10 13:40:00,67.47,67.63,67.47,67.54,36000.0,54.0952,54.2234,54.0952,54.1513,36000.0
2007-05-10 13:45:00,67.54,67.69,67.52,67.66,18400.0,54.1513,54.2715,54.1352,54.2475,18400.0
2007-05-10 13:50:00,67.66,67.74,67.66,67.66,16700.0,54.2475,54.3116,54.2475,54.2475,16700.0
2007-05-10 13:55:00,67.67,67.68,67.59,67.59,8700.0,54.2555,54.2635,54.1914,54.1914,8700.0
2007-05-10 14:00:00,67.58,67.69,67.58,67.64,12800.0,54.1833,54.2715,54.1833,54.2315,12800.0
2007-05-10 14:05:00,67.66,67.66,67.56,67.58,7900.0,54.2475,54.2475,54.1673,54.1833,7900.0
2007-05-10 14:10:00,67.56,67.58,67.5,67.5,13800.0,54.1673,54.1833,54.1192,54.1192,13800.0
2007-05-10 14:15:00,67.5,67.55,67.5,67.54,20800.0,54.1192,54.1593,54.1192,54.1513,20800.0
2007-05-10 14:20:00,67.55,67.6,67.53,67.57,11100.0,54.1593,54.1994,54.1433,54.1753,11100.0
2007-05-10 14:25:00,67.56,67.7,67.55,67.62,23000.0,54.1673,54.2796,54.1593,54.2154,23000.0
2007-05-10 14:30:00,67.62,67.74,67.6,67.63,27500.0,54.2154,54.3116,54.1994,54.2234,27500.0
2007-05-10 14:35:00,67.64,67.67,67.59,67.6,16000.0,54.2315,54.2555,54.1914,54.1994,16000.0
2007-05-10 14:40:00,67.6,67.64,67.57,67.64,10000.0,54.1994,54.2315,54.1753,54.2315,10000.0
2007-05-10 14:45:00,67.64,67.7,67.6,67.66,19500.0,54.2315,54.2796,54.1994,54.2475,19500.0
2007-05-10 14:50:00,67.64,67.64,67.53,67.55,15400.0,54.2315,54.2315,54.1433,54.1593,15400.0
2007-05-10 14:55:00,67.54,67.57,67.45,67.47,14100.0,54.1513,54.1753,54.0791,54.0952,14100.0
2007-05-10 15:00:00,67.46,67.46,67.38,67.44,32400.0,54.0871,54.0871,54.023,54.0711,32400.0
2007-05-10 15:05:00,67.45,67.5,67.41,67.46,21200.0,54.0791,54.1192,54.047,54.0871,21200.0
2007-05-10 15:10:00,67.46,67.6,67.43,67.59,22700.0,54.0871,54.1994,54.0631,54.1914,22700.0
2007-05-10 15:15:00,67.58,67.58,67.43,67.44,8300.0,54.1833,54.1833,54.0631,54.0711,8300.0
2007-05-10 15:20:00,67.43,67.52,67.4,67.5,31500.0,54.0631,54.1352,54.039,54.1192,31500.0
2007-05-10 15:25:00,67.5,67.52,67.47,67.48,40700.0,54.1192,54.1352,54.0952,54.1032,40700.0
2007-05-10 15:30:00,67.48,67.53,67.45,67.53,48800.0,54.1032,54.1433,54.0791,54.1433,48800.0
2007-05-10 15:35:00,67.53,67.53,67.5,67.53,48200.0,54.1433,54.1433,54.1192,54.1433,48200.0
2007-05-10 15:40:00,67.53,67.55,67.24,67.26,70700.0,54.1433,54.1593,53.9107,53.9268,70700.0
2007-05-10 15:45:00,67.26,67.35,67.25,67.28,39400.0,53.9268,53.9989,53.9188,53.9428,39400.0
2007-05-10 15:50:00,67.28,67.29,67.05,67.09,93700.0,53.9428,53.9508,53.7584,53.7905,93700.0
2007-05-10 15:55:00,67.08,67.09,66.92,66.93,64700.0,53.7825,53.7905,53.6542,53.6622,64700.0
2007-05-11 09:30:00,66.95,67.99,66.73,67.76,61400.0,53.6782,54.5121,53.5018,54.3277,61400.0
2007-05-11 09:35:00,67.68,67.68,67.26,67.39,27400.0,54.2635,54.2635,53.9268,54.031,27400.0
2007-05-11 09:40:00,67.37,68.26,67.3,68.24,33100.0,54.015,54.7285,53.9589,54.7125,33100.0
2007-05-11 09:45:00,68.24,68.46,67.85,67.85,35200.0,54.7125,54.8889,54.3998,54.3998,35200.0
2007-05-11 09:50:00,67.85,67.85,67.48,67.6,27800.0,54.3998,54.3998,54.1032,54.1994,27800.0
2007-05-11 09:55:00,67.6,67.61,67.31,67.31,16300.0,54.1994,54.2074,53.9669,53.9669,16300.0
2007-05-11 10:00:00,67.35,67.46,67.27,67.4,18100.0,53.9989,54.0871,53.9348,54.039,18100.0
2007-05-11 10:05:00,67.4,67.42,67.23,67.34,27400.0,54.039,54.0551,53.9027,53.9909,27400.0
2007-05-11 10:10:00,67.35,67.52,67.27,67.47,51300.0,53.9989,54.1352,53.9348,54.0952,51300.0
2007-05-11 10:15:00,67.48,67.49,67.35,67.35,16400.0,54.1032,54.1112,53.9989,53.9989,16400.0
2007-05-11 10:20:00,67.35,67.38,67.28,67.33,14000.0,53.9989,54.023,53.9428,53.9829,14000.0
2007-05-11 10:25:00,67.31,67.33,67.26,67.32,14200.0,53.9669,53.9829,53.9268,53.9749,14200.0
2007-05-11 10:30:00,67.33,67.35,67.32,67.32,7300.0,53.9829,53.9989,53.9749,53.9749,7300.0
2007-05-11 10:35:00,67.33,67.41,67.32,67.38,12200.0,53.9829,54.047,53.9749,54.023,12200.0
2007-05-11 10:40:00,67.35,67.44,67.35,67.44,16300.0,53.9989,54.0711,53.9989,54.0711,16300.0
2007-05-11 10:45:00,67.41,67.48,67.37,67.45,8400.0,54.047,54.1032,54.015,54.0791,8400.0
2007-05-11 10:50:00,67.46,67.64,67.44,67.59,36400.0,54.0871,54.2315,54.0711,54.1914,36400.0
2007-05-11 10:55:00,67.59,67.59,67.5,67.5,8800.0,54.1914,54.1914,54.1192,54.1192,8800.0
2007-05-11 11:00:00,67.5,67.53,67.33,67.35,18000.0,54.1192,54.1433,53.9829,53.9989,18000.0
2007-05-11 11:05:00,67.34,67.49,67.28,67.3,28700.0,53.9909,54.1112,53.9428,53.9589,28700.0
2007-05-11 11:10:00,67.3,67.42,67.3,67.39,11900.0,53.9589,54.0551,53.9589,54.031,11900.0
2007-05-11 11:15:00,67.4,67.44,67.37,67.41,10000.0,54.039,54.0711,54.015,54.047,10000.0
2007-05-11 11:20:00,67.4,67.51,67.39,67.5,12700.0,54.039,54.1272,54.031,54.1192,12700.0
2007-05-11 11:25:00,67.51,67.54,67.45,67.52,11900.0,54.1272,54.1513,54.0791,54.1352,11900.0
2007-05-11 11:30:00,67.53,67.57,67.52,67.55,20100.0,54.1433,54.1753,54.1352,54.1593,20100.0
2007-05-11 11:35:00,67.55,67.62,67.54,67.6,23500.0,54.1593,54.2154,54.1513,54.1994,23500.0
2007-05-11 11:40:00,67.57,67.58,67.52,67.55,23500.0,54.1753,54.1833,54.1352,54.1593,23500.0
2007-05-11 11:45:00,67.54,67.58,67.53,67.57,8200.0,54.1513,54.1833,54.1433,54.1753,8200.0
2007-05-11 11:50:00,67.55,67.55,67.53,67.53,11600.0,54.1593,54.1593,54.1433,54.1433,11600.0
2007-05-11 11:55:00,67.54,67.66,67.52,67.63,12000.0,54.1513,54.2475,54.1352,54.2234,12000.0
2007-05-11 12:00:00,67.62,67.62,67.54,67.54,8100.0,54.2154,54.2154,54.1513,54.1513,8100.0
2007-05-11 12:05:00,67.54,67.55,67.49,67.5,9900.0,54.1513,54.1593,54.1112,54.1192,9900.0
2007-05-11 12:10:00,67.51,67.51,67.48,67.48,16700.0,54.1272,54.1272,54.1032,54.1032,16700.0
2007-05-11 12:15:00,67.48,67.56,67.47,67.54,14100.0,54.1032,54.1673,54.0952,54.1513,14100.0
2007-05-11 12:20:00,67.53,67.56,67.51,67.55,5900.0,54.1433,54.1673,54.1272,54.1593,5900.0
2007-05-11 12:25:00,67.55,67.55,67.49,67.49,5800.0,54.1593,54.1593,54.1112,54.1112,5800.0
2007-05-11 12:30:00,67.49,67.56,67.49,67.55,18300.0,54.1112,54.1673,54.1112,54.1593,18300.0
2007-05-11 12:35:00,67.55,67.6,67.53,67.56,11600.0,54.1593,54.1994,54.1433,54.1673,11600.0
2007-05-11 12:40:00,67.55,67.56,67.54,67.54,4400.0,54.1593,54.1673,54.1513,54.1513,4400.0
2007-05-11 12:45:00,67.54,67.55,67.42,67.44,19700.0,54.1513,54.1593,54.0551,54.0711,19700.0
2007-05-11 12:50:00,67.43,67.54,67.43,67.53,10300.0,54.0631,54.1513,54.0631,54.1433,10300.0
2007-05-11 12:55:00,67.54,67.64,67.51,67.64,15200.0,54.1513,54.2315,54.1272,54.2315,15200.0
2007-05-11 13:00:00,67.64,67.66,67.52,67.52,20400.0,54.2315,54.2475,54.1352,54.1352,20400.0
2007-05-11 13:05:00,67.51,67.52,67.5,67.51,3500.0,54.1272,54.1352,54.1192,54.1272,3500.0
2007-05-11 13:10:00,67.51,67.51,67.5,67.5,7000.0,54.1272,54.1272,54.1192,54.1192,7000.0
2007-05-11 13:15:00,67.5,67.51,67.5,67.5,4900.0,54.1192,54.1272,54.1192,54.1192,4900.0
2007-05-11 13:20:00,67.5,67.62,67.49,67.62,16200.0,54.1192,54.2154,54.1112,54.2154,16200.0
2007-05-11 13:25:00,67.62,67.74,67.62,67.71,11000.0,54.2154,54.3116,54.2154,54.2876,11000.0
2007-05-11 13:30:00,67.7,67.7,67.65,67.66,4400.0,54.2796,54.2796,54.2395,54.2475,4400.0
2007-05-11 13:35:00,67.65,67.66,67.62,67.65,8300.0,54.2395,54.2475,54.2154,54.2395,8300.0
2007-05-11 13:40:00,67.65,67.68,67.59,67.59,5900.0,54.2395,54.2635,54.1914,54.1914,5900.0
2007-05-11 13:45:00,67.6,67.6,67.58,67.58,2500.0,54.1994,54.1994,54.1833,54.1833,2500.0
2007-05-11 13:50:00,67.57,67.57,67.5,67.5,6700.0,54.1753,54.1753,54.1192,54.1192,6700.0
2007-05-11 13:55:00,67.5,67.5,67.41,67.46,12100.0,54.1192,54.1192,54.047,54.0871,12100.0
2007-05-11 14:00:00,67.47,67.47,67.39,67.43,9100.0,54.0952,54.0952,54.031,54.0631,9100.0
2007-05-11 14:05:00,67.42,67.48,67.41,67.48,7300.0,54.0551,54.1032,54.047,54.1032,7300.0
2007-05-11 14:10:00,67.48,67.5,67.45,67.49,6400.0,54.1032,54.1192,54.0791,54.1112,6400.0
2007-05-11 14:15:00,67.49,67.51,67.45,67.45,6200.0,54.1112,54.1272,54.0791,54.0791,6200.0
2007-05-11 14:20:00,67.46,67.53,67.45,67.52,9800.0,54.0871,54.1433,54.0791,54.1352,9800.0
2007-05-11 14:25:00,67.52,67.52,67.48,67.5,8900.0,54.1352,54.1352,54.1032,54.1192,8900.0
2007-05-11 14:30:00,67.5,67.52,67.48,67.52,16800.0,54.1192,54.1352,54.1032,54.1352,16800.0
2007-05-11 14:35:00,67.52,67.56,67.52,67.56,20500.0,54.1352,54.1673,54.1352,54.1673,20500.0
2007-05-11 14:40:00,67.56,67.68,67.54,67.66,19100.0,54.1673,54.2635,54.1513,54.2475,19100.0
2007-05-11 14:45:00,67.66,67.66,67.59,67.6,10700.0,54.2475,54.2475,54.1914,54.1994,10700.0
2007-05-11 14:50:00,67.6,67.62,67.6,67.62,7000.0,54.1994,54.2154,54.1994,54.2154,7000.0
2007-05-11 14:55:00,67.62,67.62,67.59,67.6,31600.0,54.2154,54.2154,54.1914,54.1994,31600.0
2007-05-11 15:00:00,67.61,67.63,67.57,67.58,22200.0,54.2074,54.2234,54.1753,54.1833,22200.0
2007-05-11 15:05:00,67.57,67.62,67.53,67.61,13300.0,54.1753,54.2154,54.1433,54.2074,13300.0
2007-05-11 15:10:00,67.61,67.67,67.57,67.63,12600.0,54.2074,54.2555,54.1753,54.2234,12600.0
2007-05-11 15:15:00,67.64,67.69,67.62,67.67,9900.0,54.2315,54.2715,54.2154,54.2555,9900.0
2007-05-11 15:20:00,67.67,67.73,67.64,67.72,14300.0,54.2555,54.3036,54.2315,54.2956,14300.0
2007-05-11 15:25:00,67.72,67.75,67.7,67.75,16200.0,54.2956,54.3196,54.2796,54.3196,16200.0
2007-05-11 15:30:00,67.75,67.84,67.74,67.82,33100.0,54.3196,54.3918,54.3116,54.3758,33100.0
2007-05-11 15:35:00,67.83,67.9,67.81,67.81,52400.0,54.3838,54.4399,54.3678,54.3678,52400.0
2007-05-11 15:40:00,67.82,67.92,67.82,67.89,32500.0,54.3758,54.4559,54.3758,54.4319,32500.0
2007-05-11 15:45:00,67.88,67.96,67.83,67.96,36100.0,54.4239,54.488,54.3838,54.488,36100.0
2007-05-11 15:50:00,67.96,67.96,67.85,67.94,45100.0,54.488,54.488,54.3998,54.472,45100.0
2007-05-11 15:55:00,67.94,68.1,67.94,68.1,115500.0,54.472,54.6003,54.472,54.6003,115500.0
2007-05-14 09:30:00,67.85,68.26,67.85,68.17,32200.0,54.3998,54.7285,54.3998,54.6564,32200.0
2007-05-14 09:35:00,68.23,68.26,68.07,68.07,15200.0,54.7045,54.7285,54.5762,54.5762,15200.0
2007-05-14 09:40:00,68.05,68.17,67.94,68.17,21500.0,54.5602,54.6564,54.472,54.6564,21500.0
2007-05-14 09:45:00,68.17,68.43,68.17,68.39,18400.0,54.6564,54.8648,54.6564,54.8328,18400.0
2007-05-14 09:50:00,68.39,68.67,68.25,68.47,50700.0,54.8328,55.0573,54.7205,54.8969,50700.0
2007-05-14 09:55:00,68.49,68.55,68.48,68.48,9900.0,54.913,54.9611,54.9049,54.9049,9900.0
2007-05-14 10:00:00,68.47,68.48,68.28,68.3,25200.0,54.8969,54.9049,54.7446,54.7606,25200.0
2007-05-14 10:05:00,68.3,68.32,68.25,68.26,15000.0,54.7606,54.7767,54.7205,54.7285,15000.0
2007-05-14 10:10:00,68.28,68.47,68.27,68.39,17500.0,54.7446,54.8969,54.7366,54.8328,17500.0
2007-05-14 10:15:00,68.4,68.6,68.39,68.54,21800.0,54.8408,55.0011,54.8328,54.953,21800.0
2007-05-14 10:20:00,68.52,68.53,68.38,68.39,24900.0,54.937,54.945,54.8248,54.8328,24900.0
2007-05-14 10:25:00,68.38,68.39,68.16,68.16,33300.0,54.8248,54.8328,54.6484,54.6484,33300.0
2007-05-14 10:30:00,68.17,68.22,68.13,68.14,17800.0,54.6564,54.6965,54.6243,54.6323,17800.0
2007-05-14 10:35:00,68.17,68.26,68.14,68.26,23800.0,54.6564,54.7285,54.6323,54.7285,23800.0
2007-05-14 10:40:00,68.24,68.36,68.24,68.32,21300.0,54.7125,54.8087,54.7125,54.7767,21300.0
2007-05-14 10:45:00,68.31,68.39,68.29,68.38,9900.0,54.7686,54.8328,54.7526,54.8248,9900.0
2007-05-14 10:50:00,68.39,68.5,68.37,68.46,13100.0,54.8328,54.921,54.8167,54.8889,13100.0
2007-05-14 10:55:00,68.48,68.48,68.41,68.41,9200.0,54.9049,54.9049,54.8488,54.8488,9200.0
2007-05-14 11:00:00,68.42,68.42,68.29,68.29,7800.0,54.8568,54.8568,54.7526,54.7526,7800.0
2007-05-14 11:05:00,68.3,68.31,68.21,68.21,38800.0,54.7606,54.7686,54.6885,54.6885,38800.0
2007-05-14 11:10:00,68.21,68.28,68.2,68.28,20200.0,54.6885,54.7446,54.6804,54.7446,20200.0
2007-05-14 11:15:00,68.29,68.34,68.24,68.25,9600.0,54.7526,54.7927,54.7125,54.7205,9600.0
2007-05-14 11:20:00,68.25,68.25,68.13,68.21,29900.0,54.7205,54.7205,54.6243,54.6885,29900.0
2007-05-14 11:25:00,68.22,68.22,68.15,68.15,23700.0,54.6965,54.6965,54.6404,54.6404,23700.0
2007-05-14 11:30:00,68.13,68.2,68.13,68.2,27100.0,54.6243,54.6804,54.6243,54.6804,27100.0
2007-05-14 11:35:00,68.2,68.24,68.18,68.22,11800.0,54.6804,54.7125,54.6644,54.6965,11800.0
2007-05-14 11:40:00,68.22,68.23,68.19,68.19,5700.0,54.6965,54.7045,54.6724,54.6724,5700.0
2007-05-14 11:45:00,68.2,68.2,68.17,68.18,4500.0,54.6804,54.6804,54.6564,54.6644,4500.0
2007-05-14 11:50:00,68.18,68.18,68.15,68.17,14300.0,54.6644,54.6644,54.6404,54.6564,14300.0
2007-05-14 11:55:00,68.16,68.2,68.07,68.2,22500.0,54.6484,54.6804,54.5762,54.6804,22500.0
2007-05-14 12:00:00,68.19,68.3,68.18,68.22,10300.0,54.6724,54.7606,54.6644,54.6965,10300.0
2007-05-14 12:05:00,68.22,68.22,68.07,68.07,17200.0,54.6965,54.6965,54.5762,54.5762,17200.0
2007-05-14 12:10:00,68.07,68.12,68.04,68.07,47700.0,54.5762,54.6163,54.5522,54.5762,47700.0
2007-05-14 12:15:00,68.07,68.08,68.04,68.08,7200.0,54.5762,54.5842,54.5522,54.5842,7200.0
2007-05-14 12:20:00,68.08,68.08,68.01,68.01,10400.0,54.5842,54.5842,54.5281,54.5281,10400.0
2007-05-14 12:25:00,68.02,68.02,68.0,68.0,11600.0,54.5361,54.5361,54.5201,54.5201,11600.0
2007-05-14 12:30:00,68.01,68.03,68.0,68.03,16000.0,54.5281,54.5441,54.5201,54.5441,16000.0
2007-05-14 12:35:00,68.04,68.1,68.04,68.07,11100.0,54.5522,54.6003,54.5522,54.5762,11100.0
2007-05-14 12:40:00,68.07,68.12,68.04,68.12,9700.0,54.5762,54.6163,54.5522,54.6163,9700.0
2007-05-14 12:45:00,68.11,68.19,68.11,68.19,8900.0,54.6083,54.6724,54.6083,54.6724,8900.0
2007-05-14 12:50:00,68.19,68.2,68.18,68.19,6700.0,54.6724,54.6804,54.6644,54.6724,6700.0
2007-05-14 12:55:00,68.19,68.22,68.18,68.2,15400.0,54.6724,54.6965,54.6644,54.6804,15400.0
2007-05-14 13:00:00,68.22,68.3,68.22,68.28,16400.0,54.6965,54.7606,54.6965,54.7446,16400.0
2007-05-14 13:05:00,68.28,68.35,68.26,68.34,14300.0,54.7446,54.8007,54.7285,54.7927,14300.0
2007-05-14 13:10:00,68.34,68.38,68.32,68.33,13600.0,54.7927,54.8248,54.7767,54.7847,13600.0
2007-05-14 13:15:00,68.32,68.32,68.14,68.14,13100.0,54.7767,54.7767,54.6323,54.6323,13100.0
2007-05-14 13:20:00,68.15,68.23,68.15,68.17,21200.0,54.6404,54.7045,54.6404,54.6564,21200.0
2007-05-14 13:25:00,68.17,68.2,68.16,68.17,11000.0,54.6564,54.6804,54.6484,54.6564,11000.0
2007-05-14 13:30:00,68.19,68.2,68.16,68.19,9100.0,54.6724,54.6804,54.6484,54.6724,9100.0
2007-05-14 13:35:00,68.19,68.19,67.99,68.01,23800.0,54.6724,54.6724,54.5121,54.5281,23800.0
2007-05-14 13:40:00,68.02,68.02,67.81,67.82,23800.0,54.5361,54.5361,54.3678,54.3758,23800.0
2007-05-14 13:45:00,67.84,67.87,67.75,67.85,47900.0,54.3918,54.4159,54.3196,54.3998,47900.0
2007-05-14 13:50:00,67.83,67.83,67.75,67.78,15500.0,54.3838,54.3838,54.3196,54.3437,15500.0
2007-05-14 13:55:00,67.8,67.81,67.71,67.74,10700.0,54.3597,54.3678,54.2876,54.3116,10700.0
2007-05-14 14:00:00,67.75,67.75,67.54,67.56,25300.0,54.3196,54.3196,54.1513,54.1673,25300.0
2007-05-14 14:05:00,67.56,67.76,67.54,67.74,15200.0,54.1673,54.3277,54.1513,54.3116,15200.0
2007-05-14 14:10:00,67.73,67.74,67.7,67.7,6800.0,54.3036,54.3116,54.2796,54.2796,6800.0
2007-05-14 14:15:00,67.7,67.7,67.6,67.7,21100.0,54.2796,54.2796,54.1994,54.2796,21100.0
2007-05-14 14:20:00,67.7,67.82,67.69,67.81,14000.0,54.2796,54.3758,54.2715,54.3678,14000.0
2007-05-14 14:25:00,67.79,67.8,67.72,67.76,10400.0,54.3517,54.3597,54.2956,54.3277,10400.0
2007-05-14 14:30:00,67.79,67.82,67.79,67.82,6200.0,54.3517,54.3758,54.3517,54.3758,6200.0
2007-05-14 14:35:00,67.81,67.81,67.73,67.77,13400.0,54.3678,54.3678,54.3036,54.3357,13400.0
2007-05-14 14:40:00,67.8,67.82,67.79,67.82,9800.0,54.3597,54.3758,54.3517,54.3758,9800.0
2007-05-14 14:45:00,67.82,67.9,67.79,67.82,31800.0,54.3758,54.4399,54.3517,54.3758,31800.0
2007-05-14 14:50:00,67.84,67.91,67.8,67.81,38200.0,54.3918,54.4479,54.3597,54.3678,38200.0
2007-05-14 14:55:00,67.81,67.83,67.79,67.8,15000.0,54.3678,54.3838,54.3517,54.3597,15000.0
2007-05-14 15:00:00,67.82,67.93,67.74,67.93,18000.0,54.3758,54.464,54.3116,54.464,18000.0
2007-05-14 15:05:00,67.92,67.93,67.83,67.87,19200.0,54.4559,54.464,54.3838,54.4159,19200.0
2007-05-14 15:10:00,67.88,67.88,67.83,67.87,9700.0,54.4239,54.4239,54.3838,54.4159,9700.0
2007-05-14 15:15:00,67.85,67.93,67.85,67.88,14900.0,54.3998,54.464,54.3998,54.4239,14900.0
2007-05-14 15:20:00,67.86,67.92,67.83,67.85,16200.0,54.4078,54.4559,54.3838,54.3998,16200.0
2007-05-14 15:25:00,67.85,67.9,67.8,67.87,17000.0,54.3998,54.4399,54.3597,54.4159,17000.0
2007-05-14 15:30:00,67.87,67.94,67.85,67.94,31300.0,54.4159,54.472,54.3998,54.472,31300.0
2007-05-14 15:35:00,67.94,67.95,67.88,67.89,24400.0,54.472,54.48,54.4239,54.4319,24400.0
2007-05-14 15:40:00,67.88,67.88,67.77,67.83,41700.0,54.4239,54.4239,54.3357,54.3838,41700.0
2007-05-14 15:45:00,67.82,67.98,67.82,67.95,58200.0,54.3758,54.5041,54.3758,54.48,58200.0
2007-05-14 15:50:00,67.95,68.0,67.92,67.97,58500.0,54.48,54.5201,54.4559,54.496,58500.0
2007-05-14 15:55:00,67.99,68.01,67.93,68.01,36700.0,54.5121,54.5281,54.464,54.5281,36700.0
2007-05-15 09:30:00,67.96,68.41,67.96,68.31,45800.0,54.488,54.8488,54.488,54.7686,45800.0
2007-05-15 09:35:00,68.34,68.34,67.9,67.92,21100.0,54.7927,54.7927,54.4399,54.4559,21100.0
2007-05-15 09:40:00,67.89,67.92,67.71,67.8,25600.0,54.4319,54.4559,54.2876,54.3597,25600.0
2007-05-15 09:45:00,67.8,67.84,67.75,67.77,19200.0,54.3597,54.3918,54.3196,54.3357,19200.0
2007-05-15 09:50:00,67.77,68.05,67.71,67.83,27400.0,54.3357,54.5602,54.2876,54.3838,27400.0
2007-05-15 09:55:00,67.83,67.85,67.74,67.75,25900.0,54.3838,54.3998,54.3116,54.3196,25900.0
2007-05-15 10:00:00,67.75,67.98,67.75,67.88,40100.0,54.3196,54.5041,54.3196,54.4239,40100.0
2007-05-15 10:05:00,67.88,67.9,67.78,67.82,24500.0,54.4239,54.4399,54.3437,54.3758,24500.0
2007-05-15 10:10:00,67.84,68.2,67.82,68.0,34500.0,54.3918,54.6804,54.3758,54.5201,34500.0
2007-05-15 10:15:00,68.0,68.12,67.95,68.0,26400.0,54.5201,54.6163,54.48,54.5201,26400.0
2007-05-15 10:20:00,68.0,68.04,67.89,67.96,38900.0,54.5201,54.5522,54.4319,54.488,38900.0
2007-05-15 10:25:00,67.96,68.03,67.9,67.9,23300.0,54.488,54.5441,54.4399,54.4399,23300.0
2007-05-15 10:30:00,67.9,67.97,67.76,67.89,34900.0,54.4399,54.496,54.3277,54.4319,34900.0
2007-05-15 10:35:00,67.89,67.89,67.8,67.8,13200.0,54.4319,54.4319,54.3597,54.3597,13200.0
2007-05-15 10:40:00,67.8,67.83,67.77,67.83,25300.0,54.3597,54.3838,54.3357,54.3838,25300.0
2007-05-15 10:45:00,67.83,67.86,67.8,67.84,12800.0,54.3838,54.4078,54.3597,54.3918,12800.0
2007-05-15 10:50:00,67.83,67.88,67.76,67.83,30800.0,54.3838,54.4239,54.3277,54.3838,30800.0
2007-05-15 10:55:00,67.83,67.85,67.75,67.75,26900.0,54.3838,54.3998,54.3196,54.3196,26900.0
2007-05-15 11:00:00,67.75,67.75,67.6,67.62,17900.0,54.3196,54.3196,54.1994,54.2154,17900.0
2007-05-15 11:05:00,67.62,67.63,67.44,67.44,17100.0,54.2154,54.2234,54.0711,54.0711,17100.0
2007-05-15 11:10:00,67.44,67.46,67.35,67.38,28300.0,54.0711,54.0871,53.9989,54.023,28300.0
2007-05-15 11:15:00,67.39,67.54,67.38,67.46,24300.0,54.031,54.1513,54.023,54.0871,24300.0
2007-05-15 11:20:00,67.45,67.49,67.39,67.43,12700.0,54.0791,54.1112,54.031,54.0631,12700.0
2007-05-15 11:25:00,67.44,67.52,67.36,67.5,32600.0,54.0711,54.1352,54.007,54.1192,32600.0
2007-05-15 11:30:00,67.5,67.52,67.39,67.4,23500.0,54.1192,54.1352,54.031,54.039,23500.0
2007-05-15 11:35:00,67.4,67.65,67.4,67.65,20300.0,54.039,54.2395,54.039,54.2395,20300.0
2007-05-15 11:40:00,67.65,67.76,67.64,67.75,15200.0,54.2395,54.3277,54.2315,54.3196,15200.0
2007-05-15 11:45:00,67.75,67.75,67.59,67.62,16600.0,54.3196,54.3196,54.1914,54.2154,16600.0
2007-05-15 11:50:00,67.61,67.71,67.59,67.6,22000.0,54.2074,54.2876,54.1914,54.1994,22000.0
2007-05-15 11:55:00,67.59,67.59,67.5,67.51,7800.0,54.1914,54.1914,54.1192,54.1272,7800.0
2007-05-15 12:00:00,67.5,67.53,67.49,67.49,10300.0,54.1192,54.1433,54.1112,54.1112,10300.0
2007-05-15 12:05:00,67.49,67.55,67.49,67.54,13000.0,54.1112,54.1593,54.1112,54.1513,13000.0
2007-05-15 12:10:00,67.52,67.71,67.52,67.7,17100.0,54.1352,54.2876,54.1352,54.2796,17100.0
2007-05-15 12:15:00,67.7,67.7,67.49,67.5,14900.0,54.2796,54.2796,54.1112,54.1192,14900.0
2007-05-15 12:20:00,67.51,67.52,67.48,67.48,14100.0,54.1272,54.1352,54.1032,54.1032,14100.0
2007-05-15 12:25:00,67.47,67.6,67.46,67.57,17800.0,54.0952,54.1994,54.0871,54.1753,17800.0
2007-05-15 12:30:00,67.57,67.58,67.48,67.5,18000.0,54.1753,54.1833,54.1032,54.1192,18000.0
2007-05-15 12:35:00,67.49,67.59,67.49,67.57,13000.0,54.1112,54.1914,54.1112,54.1753,13000.0
2007-05-15 12:40:00,67.55,67.67,67.52,67.56,20300.0,54.1593,54.2555,54.1352,54.1673,20300.0
2007-05-15 12:45:00,67.56,67.63,67.48,67.55,38400.0,54.1673,54.2234,54.1032,54.1593,38400.0
2007-05-15 12:50:00,67.52,67.57,67.42,67.43,37900.0,54.1352,54.1753,54.0551,54.0631,37900.0
2007-05-15 12:55:00,67.43,67.51,67.37,67.47,32300.0,54.0631,54.1272,54.015,54.0952,32300.0
2007-05-15 13:00:00,67.45,67.54,67.38,67.52,38000.0,54.0791,54.1513,54.023,54.1352,38000.0
2007-05-15 13:05:00,67.46,67.62,67.46,67.5,24100.0,54.0871,54.2154,54.0871,54.1192,24100.0
2007-05-15 13:10:00,67.49,67.58,67.48,67.56,11500.0,54.1112,54.1833,54.1032,54.1673,11500.0
2007-05-15 13:15:00,67.53,67.54,67.49,67.5,6800.0,54.1433,54.1513,54.1112,54.1192,6800.0
2007-05-15 13:20:00,67.5,67.52,67.46,67.46,10800.0,54.1192,54.1352,54.0871,54.0871,10800.0
2007-05-15 13:25:00,67.46,67.5,67.43,67.47,9400.0,54.0871,54.1192,54.0631,54.0952,9400.0
2007-05-15 13:30:00,67.47,67.55,67.46,67.53,11000.0,54.0952,54.1593,54.0871,54.1433,11000.0
2007-05-15 13:35:00,67.51,67.51,67.47,67.47,5000.0,54.1272,54.1272,54.0952,54.0952,5000.0
2007-05-15 13:40:00,67.46,67.46,67.31,67.35,9800.0,54.0871,54.0871,53.9669,53.9989,9800.0
2007-05-15 13:45:00,67.32,67.33,67.14,67.2,13300.0,53.9749,53.9829,53.8306,53.8787,13300.0
2007-05-15 13:50:00,67.2,67.34,67.2,67.26,10500.0,53.8787,53.9909,53.8787,53.9268,10500.0
2007-05-15 13:55:00,67.26,67.36,67.25,67.25,9400.0,53.9268,54.007,53.9188,53.9188,9400.0
2007-05-15 14:00:00,67.26,67.38,67.26,67.37,28300.0,53.9268,54.023,53.9268,54.015,28300.0
2007-05-15 14:05:00,67.37,67.49,67.37,67.49,9800.0,54.015,54.1112,54.015,54.1112,9800.0
2007-05-15 14:10:00,67.5,67.52,67.41,67.41,8100.0,54.1192,54.1352,54.047,54.047,8100.0
2007-05-15 14:15:00,67.4,67.4,67.3,67.35,16100.0,54.039,54.039,53.9589,53.9989,16100.0
2007-05-15 14:20:00,67.35,67.44,67.32,67.41,10700.0,53.9989,54.0711,53.9749,54.047,10700.0
2007-05-15 14:25:00,67.41,67.45,67.38,67.38,10600.0,54.047,54.0791,54.023,54.023,10600.0
2007-05-15 14:30:00,67.38,67.43,67.37,67.41,13100.0,54.023,54.0631,54.015,54.047,13100.0
2007-05-15 14:35:00,67.41,67.47,67.32,67.37,30500.0,54.047,54.0952,53.9749,54.015,30500.0
2007-05-15 14:40:00,67.37,67.43,67.24,67.26,17100.0,54.015,54.0631,53.9107,53.9268,17100.0
2007-05-15 14:45:00,67.23,67.25,66.99,67.01,30800.0,53.9027,53.9188,53.7103,53.7263,30800.0
2007-05-15 14:50:00,67.0,67.14,67.0,67.14,16600.0,53.7183,53.8306,53.7183,53.8306,16600.0
2007-05-15 14:55:00,67.14,67.2,67.1,67.2,30800.0,53.8306,53.8787,53.7985,53.8787,30800.0
2007-05-15 15:00:00,67.2,67.26,67.18,67.26,28500.0,53.8787,53.9268,53.8626,53.9268,28500.0
2007-05-15 15:05:00,67.26,67.26,67.22,67.22,27800.0,53.9268,53.9268,53.8947,53.8947,27800.0
2007-05-15 15:10:00,67.22,67.22,67.11,67.14,17600.0,53.8947,53.8947,53.8065,53.8306,17600.0
2007-05-15 15:15:00,67.16,67.18,67.05,67.08,25500.0,53.8466,53.8626,53.7584,53.7825,25500.0
2007-05-15 15:20:00,67.08,67.09,66.97,66.99,18000.0,53.7825,53.7905,53.6943,53.7103,18000.0
2007-05-15 15:25:00,67.0,67.24,67.0,67.2,27600.0,53.7183,53.9107,53.7183,53.8787,27600.0
2007-05-15 15:30:00,67.19,67.21,67.12,67.13,27300.0,53.8707,53.8867,53.8145,53.8226,27300.0
2007-05-15 15:35:00,67.13,67.18,67.12,67.14,36300.0,53.8226,53.8626,53.8145,53.8306,36300.0
2007-05-15 15:40:00,67.14,67.22,67.01,67.01,35300.0,53.8306,53.8947,53.7263,53.7263,35300.0
2007-05-15 15:45:00,67.0,67.02,66.86,66.9,47700.0,53.7183,53.7344,53.6061,53.6381,47700.0
2007-05-15 15:50:00,66.91,67.07,66.9,67.03,49300.0,53.6462,53.7744,53.6381,53.7424,49300.0
2007-05-15 15:55:00,67.02,67.04,66.88,66.89,64000.0,53.7344,53.7504,53.6221,53.6301,64000.0
2007-05-16 09:30:00,66.66,67.24,66.66,66.9,50700.0,53.5084,53.974,53.5084,53.7011,50700.0
2007-05-16 09:35:00,66.92,66.98,66.79,66.95,21600.0,53.7171,53.7653,53.6128,53.7412,21600.0
2007-05-16 09:40:00,66.94,67.1,66.83,67.1,40400.0,53.7332,53.8616,53.6449,53.8616,40400.0
2007-05-16 09:45:00,67.1,67.2,67.1,67.16,33500.0,53.8616,53.9419,53.8616,53.9098,33500.0
2007-05-16 09:50:00,67.15,67.49,67.13,67.39,36700.0,53.9018,54.1747,53.8857,54.0944,36700.0
2007-05-16 09:55:00,67.36,67.36,67.22,67.3,50500.0,54.0703,54.0703,53.958,54.0222,50500.0
2007-05-16 10:00:00,67.33,67.4,67.24,67.4,34800.0,54.0463,54.1024,53.974,54.1024,34800.0
2007-05-16 10:05:00,67.37,67.43,67.35,67.43,16900.0,54.0784,54.1265,54.0623,54.1265,16900.0
2007-05-16 10:10:00,67.43,67.53,67.42,67.43,52400.0,54.1265,54.2068,54.1185,54.1265,52400.0
2007-05-16 10:15:00,67.4,67.42,67.31,67.37,8700.0,54.1024,54.1185,54.0302,54.0784,8700.0
2007-05-16 10:20:00,67.36,67.45,67.36,67.36,12500.0,54.0703,54.1426,54.0703,54.0703,12500.0
2007-05-16 10:25:00,67.35,67.41,67.33,67.41,4700.0,54.0623,54.1105,54.0463,54.1105,4700.0
2007-05-16 10:30:00,67.4,67.4,67.34,67.36,10000.0,54.1024,54.1024,54.0543,54.0703,10000.0
2007-05-16 10:35:00,67.36,67.39,67.2,67.36,21200.0,54.0703,54.0944,53.9419,54.0703,21200.0
2007-05-16 10:40:00,67.33,67.36,67.3,67.3,14000.0,54.0463,54.0703,54.0222,54.0222,14000.0
2007-05-16 10:45:00,67.32,67.34,67.24,67.34,13600.0,54.0382,54.0543,53.974,54.0543,13600.0
2007-05-16 10:50:00,67.32,67.35,67.23,67.26,21900.0,54.0382,54.0623,53.966,53.9901,21900.0
2007-05-16 10:55:00,67.26,67.32,67.18,67.19,28500.0,53.9901,54.0382,53.9259,53.9339,28500.0
2007-05-16 11:00:00,67.16,67.23,67.1,67.22,14800.0,53.9098,53.966,53.8616,53.958,14800.0
2007-05-16 11:05:00,67.2,67.21,67.14,67.18,17600.0,53.9419,53.9499,53.8937,53.9259,17600.0
2007-05-16 11:10:00,67.18,67.19,67.09,67.14,18600.0,53.9259,53.9339,53.8536,53.8937,18600.0
2007-05-16 11:15:00,67.14,67.2,67.12,67.17,13000.0,53.8937,53.9419,53.8777,53.9178,13000.0
2007-05-16 11:20:00,67.18,67.2,67.1,67.11,19700.0,53.9259,53.9419,53.8616,53.8697,19700.0
2007-05-16 11:25:00,67.12,67.27,67.12,67.25,14700.0,53.8777,53.9981,53.8777,53.982,14700.0
2007-05-16 11:30:00,67.26,67.29,67.22,67.28,16800.0,53.9901,54.0141,53.958,54.0061,16800.0
2007-05-16 11:35:00,67.29,67.41,67.28,67.4,18000.0,54.0141,54.1105,54.0061,54.1024,18000.0
2007-05-16 11:40:00,67.38,67.44,67.37,67.39,13800.0,54.0864,54.1346,54.0784,54.0944,13800.0
2007-05-16 11:45:00,67.38,67.45,67.35,67.38,16900.0,54.0864,54.1426,54.0623,54.0864,16900.0
2007-05-16 11:50:00,67.39,67.48,67.38,67.48,23700.0,54.0944,54.1667,54.0864,54.1667,23700.0
2007-05-16 11:55:00,67.48,67.53,67.45,67.53,24800.0,54.1667,54.2068,54.1426,54.2068,24800.0
2007-05-16 12:00:00,67.53,67.57,67.43,67.44,20200.0,54.2068,54.2389,54.1265,54.1346,20200.0
2007-05-16 12:05:00,67.44,67.44,67.26,67.38,26300.0,54.1346,54.1346,53.9901,54.0864,26300.0
2007-05-16 12:10:00,67.36,67.37,67.28,67.28,16600.0,54.0703,54.0784,54.0061,54.0061,16600.0
2007-05-16 12:15:00,67.28,67.31,67.26,67.26,6300.0,54.0061,54.0302,53.9901,53.9901,6300.0
2007-05-16 12:20:00,67.25,67.25,67.1,67.13,14900.0,53.982,53.982,53.8616,53.8857,14900.0
2007-05-16 12:25:00,67.09,67.28,67.09,67.25,12700.0,53.8536,54.0061,53.8536,53.982,12700.0
2007-05-16 12:30:00,67.25,67.25,67.15,67.23,11200.0,53.982,53.982,53.9018,53.966,11200.0
2007-05-16 12:35:00,67.25,67.27,67.15,67.17,20300.0,53.982,53.9981,53.9018,53.9178,20300.0
2007-05-16 12:40:00,67.16,67.2,67.0,67.0,10900.0,53.9098,53.9419,53.7814,53.7814,10900.0
2007-05-16 12:45:00,67.0,67.2,67.0,67.19,24800.0,53.7814,53.9419,53.7814,53.9339,24800.0
2007-05-16 12:50:00,67.19,67.28,67.17,67.24,9200.0,53.9339,54.0061,53.9178,53.974,9200.0
2007-05-16 12:55:00,67.21,67.31,67.2,67.31,9200.0,53.9499,54.0302,53.9419,54.0302,9200.0
2007-05-16 13:00:00,67.31,67.34,67.2,67.25,13300.0,54.0302,54.0543,53.9419,53.982,13300.0
2007-05-16 13:05:00,67.24,67.27,67.19,67.27,14000.0,53.974,53.9981,53.9339,53.9981,14000.0
2007-05-16 13:10:00,67.28,67.29,67.25,67.26,9400.0,54.0061,54.0141,53.982,53.9901,9400.0
2007-05-16 13:15:00,67.25,67.26,67.25,67.26,9900.0,53.982,53.9901,53.982,53.9901,9900.0
2007-05-16 13:20:00,67.25,67.4,67.25,67.39,14800.0,53.982,54.1024,53.982,54.0944,14800.0
2007-05-16 13:25:00,67.4,67.4,67.32,67.34,6700.0,54.1024,54.1024,54.0382,54.0543,6700.0
2007-05-16 13:30:00,67.36,67.4,67.34,67.4,7600.0,54.0703,54.1024,54.0543,54.1024,7600.0
2007-05-16 13:35:00,67.4,67.47,67.4,67.47,12400.0,54.1024,54.1586,54.1024,54.1586,12400.0
2007-05-16 13:40:00,67.47,67.81,67.47,67.81,44600.0,54.1586,54.4316,54.1586,54.4316,44600.0
2007-05-16 13:45:00,67.81,67.84,67.67,67.7,26300.0,54.4316,54.4556,54.3192,54.3433,26300.0
2007-05-16 13:50:00,67.71,67.72,67.63,67.65,10100.0,54.3513,54.3593,54.2871,54.3031,10100.0
2007-05-16 13:55:00,67.64,67.66,67.62,67.62,9300.0,54.2951,54.3112,54.279,54.279,9300.0
2007-05-16 14:00:00,67.63,67.7,67.61,67.66,12800.0,54.2871,54.3433,54.271,54.3112,12800.0
2007-05-16 14:05:00,67.65,67.75,67.6,67.73,15100.0,54.3031,54.3834,54.263,54.3673,15100.0
2007-05-16 14:10:00,67.77,67.96,67.76,67.89,14700.0,54.3994,54.552,54.3914,54.4958,14700.0
2007-05-16 14:15:00,67.88,67.96,67.8,67.88,22000.0,54.4877,54.552,54.4235,54.4877,22000.0
2007-05-16 14:20:00,67.89,67.89,67.74,67.74,13500.0,54.4958,54.4958,54.3754,54.3754,13500.0
2007-05-16 14:25:00,67.71,67.72,67.67,67.68,8900.0,54.3513,54.3593,54.3192,54.3272,8900.0
2007-05-16 14:30:00,67.68,67.73,67.66,67.7,8900.0,54.3272,54.3673,54.3112,54.3433,8900.0
2007-05-16 14:35:00,67.67,67.82,67.63,67.63,11300.0,54.3192,54.4396,54.2871,54.2871,11300.0
2007-05-16 14:40:00,67.63,67.67,67.61,67.65,13400.0,54.2871,54.3192,54.271,54.3031,13400.0
2007-05-16 14:45:00,67.65,67.72,67.61,67.64,20400.0,54.3031,54.3593,54.271,54.2951,20400.0
2007-05-16 14:50:00,67.63,67.74,67.61,67.73,19200.0,54.2871,54.3754,54.271,54.3673,19200.0
2007-05-16 14:55:00,67.73,67.79,67.66,67.7,14600.0,54.3673,54.4155,54.3112,54.3433,14600.0
2007-05-16 15:00:00,67.7,67.71,67.64,67.69,17100.0,54.3433,54.3513,54.2951,54.3352,17100.0
2007-05-16 15:05:00,67.67,67.89,67.63,67.89,17900.0,54.3192,54.4958,54.2871,54.4958,17900.0
2007-05-16 15:10:00,67.86,67.86,67.72,67.83,22700.0,54.4717,54.4717,54.3593,54.4476,22700.0
2007-05-16 15:15:00,67.83,67.88,67.78,67.83,11400.0,54.4476,54.4877,54.4075,54.4476,11400.0
2007-05-16 15:20:00,67.8,67.86,67.75,67.85,13300.0,54.4235,54.4717,54.3834,54.4637,13300.0
2007-05-16 15:25:00,67.84,68.05,67.84,67.96,70700.0,54.4556,54.6242,54.4556,54.552,70700.0
2007-05-16 15:30:00,67.96,68.08,67.94,68.08,51500.0,54.552,54.6483,54.5359,54.6483,51500.0
2007-05-16 15:35:00,68.08,68.17,68.07,68.14,58900.0,54.6483,54.7205,54.6403,54.6965,58900.0
2007-05-16 15:40:00,68.14,68.18,68.13,68.13,52300.0,54.6965,54.7286,54.6884,54.6884,52300.0
2007-05-16 15:45:00,68.13,68.18,68.1,68.16,51800.0,54.6884,54.7286,54.6643,54.7125,51800.0
2007-05-16 15:50:00,68.16,68.23,68.15,68.18,54500.0,54.7125,54.7687,54.7045,54.7286,54500.0
2007-05-16 15:55:00,68.18,68.21,68.1,68.17,59000.0,54.7286,54.7526,54.6643,54.7205,59000.0
2007-05-17 09:30:00,68.18,68.18,67.4,67.74,35000.0,54.7286,54.7286,54.1024,54.3754,35000.0
2007-05-17 09:35:00,67.75,68.06,67.75,67.97,19800.0,54.3834,54.6322,54.3834,54.56,19800.0
2007-05-17 09:40:00,67.98,68.07,67.96,67.96,15200.0,54.568,54.6403,54.552,54.552,15200.0
2007-05-17 09:45:00,67.97,68.14,67.97,68.06,26300.0,54.56,54.6965,54.56,54.6322,26300.0
2007-05-17 09:50:00,68.06,68.13,67.86,67.88,29600.0,54.6322,54.6884,54.4717,54.4877,29600.0
2007-05-17 09:55:00,67.88,67.98,67.87,67.92,23800.0,54.4877,54.568,54.4797,54.5199,23800.0
2007-05-17 10:00:00,67.91,67.93,67.75,67.75,40700.0,54.5118,54.5279,54.3834,54.3834,40700.0
2007-05-17 10:05:00,67.76,67.88,67.68,67.78,21000.0,54.3914,54.4877,54.3272,54.4075,21000.0
2007-05-17 10:10:00,67.78,67.78,67.6,67.62,14500.0,54.4075,54.4075,54.263,54.279,14500.0
2007-05-17 10:15:00,67.62,67.62,67.48,67.49,19500.0,54.279,54.279,54.1667,54.1747,19500.0
2007-05-17 10:20:00,67.48,67.49,67.35,67.39,17800.0,54.1667,54.1747,54.0623,54.0944,17800.0
2007-05-17 10:25:00,67.4,67.49,67.39,67.45,17200.0,54.1024,54.1747,54.0944,54.1426,17200.0
2007-05-17 10:30:00,67.45,67.45,67.4,67.42,11600.0,54.1426,54.1426,54.1024,54.1185,11600.0
2007-05-17 10:35:00,67.4,67.46,67.39,67.46,21200.0,54.1024,54.1506,54.0944,54.1506,21200.0
2007-05-17 10:40:00,67.43,67.46,67.38,67.38,18500.0,54.1265,54.1506,54.0864,54.0864,18500.0
2007-05-17 10:45:00,67.39,67.48,67.31,67.42,26200.0,54.0944,54.1667,54.0302,54.1185,26200.0
2007-05-17 10:50:00,67.41,67.41,67.33,67.36,13600.0,54.1105,54.1105,54.0463,54.0703,13600.0
2007-05-17 10:55:00,67.36,67.39,67.34,67.36,60600.0,54.0703,54.0944,54.0543,54.0703,60600.0
2007-05-17 11:00:00,67.36,67.37,67.29,67.29,27900.0,54.0703,54.0784,54.0141,54.0141,27900.0
2007-05-17 11:05:00,67.29,67.3,67.17,67.25,44500.0,54.0141,54.0222,53.9178,53.982,44500.0
2007-05-17 11:10:00,67.25,67.29,67.18,67.28,23100.0,53.982,54.0141,53.9259,54.0061,23100.0
2007-05-17 11:15:00,67.28,67.32,67.28,67.28,25900.0,54.0061,54.0382,54.0061,54.0061,25900.0
2007-05-17 11:20:00,67.29,67.34,67.27,67.34,25200.0,54.0141,54.0543,53.9981,54.0543,25200.0
2007-05-17 11:25:00,67.34,67.38,67.32,67.32,196200.0,54.0543,54.0864,54.0382,54.0382,196200.0
2007-05-17 11:30:00,67.33,67.38,67.32,67.36,15200.0,54.0463,54.0864,54.0382,54.0703,15200.0
2007-05-17 11:35:00,67.37,67.37,67.29,67.32,9100.0,54.0784,54.0784,54.0141,54.0382,9100.0
2007-05-17 11:40:00,67.33,67.34,67.3,67.34,7800.0,54.0463,54.0543,54.0222,54.0543,7800.0
2007-05-17 11:45:00,67.33,67.35,67.28,67.31,16500.0,54.0463,54.0623,54.0061,54.0302,16500.0
2007-05-17 11:50:00,67.32,67.33,67.13,67.13,15300.0,54.0382,54.0463,53.8857,53.8857,15300.0
2007-05-17 11:55:00,67.12,67.16,67.09,67.12,10600.0,53.8777,53.9098,53.8536,53.8777,10600.0
2007-05-17 12:00:00,67.13,67.23,67.1,67.11,15900.0,53.8857,53.966,53.8616,53.8697,15900.0
2007-05-17 12:05:00,67.11,67.16,67.1,67.14,14500.0,53.8697,53.9098,53.8616,53.8937,14500.0
2007-05-17 12:10:00,67.14,67.24,67.07,67.23,28900.0,53.8937,53.974,53.8376,53.966,28900.0
2007-05-17 12:15:00,67.23,67.24,67.15,67.23,30800.0,53.966,53.974,53.9018,53.966,30800.0
2007-05-17 12:20:00,67.24,67.28,67.05,67.1,13100.0,53.974,54.0061,53.8215,53.8616,13100.0
2007-05-17 12:25:00,67.09,67.13,67.06,67.13,8400.0,53.8536,53.8857,53.8295,53.8857,8400.0
2007-05-17 12:30:00,67.13,67.2,67.11,67.2,12400.0,53.8857,53.9419,53.8697,53.9419,12400.0
2007-05-17 12:35:00,67.2,67.21,67.07,67.07,16700.0,53.9419,53.9499,53.8376,53.8376,16700.0
2007-05-17 12:40:00,67.09,67.1,66.98,66.98,13600.0,53.8536,53.8616,53.7653,53.7653,13600.0
2007-05-17 12:45:00,66.97,67.04,66.91,67.03,33700.0,53.7573,53.8135,53.7091,53.8054,33700.0
2007-05-17 12:50:00,67.01,67.05,66.99,67.04,11600.0,53.7894,53.8215,53.7733,53.8135,11600.0
2007-05-17 12:55:00,67.04,67.05,67.0,67.01,8300.0,53.8135,53.8215,53.7814,53.7894,8300.0
2007-05-17 13:00:00,67.02,67.04,66.99,67.02,12800.0,53.7974,53.8135,53.7733,53.7974,12800.0
2007-05-17 13:05:00,67.02,67.1,67.02,67.1,9300.0,53.7974,53.8616,53.7974,53.8616,9300.0
2007-05-17 13:10:00,67.09,67.16,67.07,67.14,12000.0,53.8536,53.9098,53.8376,53.8937,12000.0
2007-05-17 13:15:00,67.14,67.14,67.07,67.09,5800.0,53.8937,53.8937,53.8376,53.8536,5800.0
2007-05-17 13:20:00,67.1,67.15,67.1,67.1,10800.0,53.8616,53.9018,53.8616,53.8616,10800.0
2007-05-17 13:25:00,67.11,67.11,67.07,67.08,7900.0,53.8697,53.8697,53.8376,53.8456,7900.0
2007-05-17 13:30:00,67.08,67.15,67.07,67.15,10000.0,53.8456,53.9018,53.8376,53.9018,10000.0
2007-05-17 13:35:00,67.16,67.24,67.14,67.15,23500.0,53.9098,53.974,53.8937,53.9018,23500.0
2007-05-17 13:40:00,67.15,67.21,67.13,67.16,21800.0,53.9018,53.9499,53.8857,53.9098,21800.0
2007-05-17 13:45:00,67.16,67.17,67.15,67.15,8200.0,53.9098,53.9178,53.9018,53.9018,8200.0
2007-05-17 13:50:00,67.16,67.16,67.11,67.11,8400.0,53.9098,53.9098,53.8697,53.8697,8400.0
2007-05-17 13:55:00,67.12,67.14,67.1,67.14,13400.0,53.8777,53.8937,53.8616,53.8937,13400.0
2007-05-17 14:00:00,67.14,67.16,67.13,67.15,10500.0,53.8937,53.9098,53.8857,53.9018,10500.0
2007-05-17 14:05:00,67.15,67.2,67.13,67.19,14500.0,53.9018,53.9419,53.8857,53.9339,14500.0
2007-05-17 14:10:00,67.2,67.2,67.08,67.17,23700.0,53.9419,53.9419,53.8456,53.9178,23700.0
2007-05-17 14:15:00,67.17,67.39,67.17,67.35,9300.0,53.9178,54.0944,53.9178,54.0623,9300.0
2007-05-17 14:20:00,67.35,67.35,67.24,67.24,8500.0,54.0623,54.0623,53.974,53.974,8500.0
2007-05-17 14:25:00,67.24,67.28,67.19,67.28,12000.0,53.974,54.0061,53.9339,54.0061,12000.0
2007-05-17 14:30:00,67.28,67.33,67.21,67.22,31600.0,54.0061,54.0463,53.9499,53.958,31600.0
2007-05-17 14:35:00,67.2,67.22,67.15,67.17,12600.0,53.9419,53.958,53.9018,53.9178,12600.0
2007-05-17 14:40:00,67.17,67.25,67.16,67.21,16200.0,53.9178,53.982,53.9098,53.9499,16200.0
2007-05-17 14:45:00,67.22,67.24,67.17,67.22,12300.0,53.958,53.974,53.9178,53.958,12300.0
2007-05-17 14:50:00,67.22,67.37,67.2,67.35,16200.0,53.958,54.0784,53.9419,54.0623,16200.0
2007-05-17 14:55:00,67.35,67.5,67.33,67.45,20200.0,54.0623,54.1827,54.0463,54.1426,20200.0
2007-05-17 15:00:00,67.45,67.53,67.39,67.53,21500.0,54.1426,54.2068,54.0944,54.2068,21500.0
2007-05-17 15:05:00,67.52,67.6,67.48,67.49,26400.0,54.1988,54.263,54.1667,54.1747,26400.0
2007-05-17 15:10:00,67.5,67.5,67.43,67.44,11500.0,54.1827,54.1827,54.1265,54.1346,11500.0
2007-05-17 15:15:00,67.44,67.45,67.38,67.41,16400.0,54.1346,54.1426,54.0864,54.1105,16400.0
2007-05-17 15:20:00,67.41,67.41,67.31,67.32,23600.0,54.1105,54.1105,54.0302,54.0382,23600.0
2007-05-17 15:25:00,67.31,67.43,67.31,67.34,37000.0,54.0302,54.1265,54.0302,54.0543,37000.0
2007-05-17 15:30:00,67.33,67.36,67.22,67.22,27000.0,54.0463,54.0703,53.958,53.958,27000.0
2007-05-17 15:35:00,67.22,67.25,67.15,67.19,71800.0,53.958,53.982,53.9018,53.9339,71800.0
2007-05-17 15:40:00,67.18,67.23,67.16,67.21,48600.0,53.9259,53.966,53.9098,53.9499,48600.0
2007-05-17 15:45:00,67.21,67.25,67.12,67.13,35800.0,53.9499,53.982,53.8777,53.8857,35800.0
2007-05-17 15:50:00,67.12,67.24,67.12,67.17,58900.0,53.8777,53.974,53.8777,53.9178,58900.0
2007-05-17 15:55:00,67.16,67.18,67.08,67.08,58800.0,53.9098,53.9259,53.8456,53.8456,58800.0
2007-05-18 09:30:00,67.11,67.39,67.07,67.07,178500.0,53.8697,54.0944,53.8376,53.8376,178500.0
2007-05-18 09:35:00,67.12,67.13,66.91,66.92,16800.0,53.8777,53.8857,53.7091,53.7171,16800.0
2007-05-18 09:40:00,66.95,67.08,66.91,67.0,8900.0,53.7412,53.8456,53.7091,53.7814,8900.0
2007-05-18 09:45:00,66.97,66.97,66.84,66.86,19300.0,53.7573,53.7573,53.6529,53.669,19300.0
2007-05-18 09:50:00,66.85,66.9,66.84,66.88,17900.0,53.661,53.7011,53.6529,53.685,17900.0
2007-05-18 09:55:00,66.88,67.02,66.88,67.01,12800.0,53.685,53.7974,53.685,53.7894,12800.0
2007-05-18 10:00:00,67.02,67.11,66.98,67.0,13400.0,53.7974,53.8697,53.7653,53.7814,13400.0
2007-05-18 10:05:00,67.01,67.14,66.98,67.14,27400.0,53.7894,53.8937,53.7653,53.8937,27400.0
2007-05-18 10:10:00,67.14,67.16,67.1,67.15,25800.0,53.8937,53.9098,53.8616,53.9018,25800.0
2007-05-18 10:15:00,67.15,67.17,67.11,67.12,17300.0,53.9018,53.9178,53.8697,53.8777,17300.0
2007-05-18 10:20:00,67.12,67.13,67.09,67.09,12400.0,53.8777,53.8857,53.8536,53.8536,12400.0
2007-05-18 10:25:00,67.11,67.15,67.08,67.11,20800.0,53.8697,53.9018,53.8456,53.8697,20800.0
2007-05-18 10:30:00,67.1,67.3,67.08,67.27,26900.0,53.8616,54.0222,53.8456,53.9981,26900.0
2007-05-18 10:35:00,67.27,67.37,67.26,67.35,6500.0,53.9981,54.0784,53.9901,54.0623,6500.0
2007-05-18 10:40:00,67.34,67.35,67.31,67.31,5800.0,54.0543,54.0623,54.0302,54.0302,5800.0
2007-05-18 10:45:00,67.33,67.39,67.31,67.37,16400.0,54.0463,54.0944,54.0302,54.0784,16400.0
2007-05-18 10:50:00,67.39,67.47,67.37,67.45,11900.0,54.0944,54.1586,54.0784,54.1426,11900.0
2007-05-18 10:55:00,67.45,67.45,67.42,67.45,2700.0,54.1426,54.1426,54.1185,54.1426,2700.0
2007-05-18 11:00:00,67.45,67.5,67.42,67.5,7800.0,54.1426,54.1827,54.1185,54.1827,7800.0
2007-05-18 11:05:00,67.49,67.72,67.49,67.65,25000.0,54.1747,54.3593,54.1747,54.3031,25000.0
2007-05-18 11:10:00,67.64,67.83,67.63,67.83,17900.0,54.2951,54.4476,54.2871,54.4476,17900.0
2007-05-18 11:15:00,67.82,67.85,67.64,67.65,10400.0,54.4396,54.4637,54.2951,54.3031,10400.0
2007-05-18 11:20:00,67.65,67.7,67.6,67.67,9700.0,54.3031,54.3433,54.263,54.3192,9700.0
2007-05-18 11:25:00,67.67,67.67,67.65,67.67,6300.0,54.3192,54.3192,54.3031,54.3192,6300.0
2007-05-18 11:30:00,67.67,67.74,67.67,67.69,8300.0,54.3192,54.3754,54.3192,54.3352,8300.0
2007-05-18 11:35:00,67.7,67.7,67.68,67.69,9100.0,54.3433,54.3433,54.3272,54.3352,9100.0
2007-05-18 11:40:00,67.68,67.69,67.62,67.62,6000.0,54.3272,54.3352,54.279,54.279,6000.0
2007-05-18 11:45:00,67.61,67.61,67.41,67.41,26400.0,54.271,54.271,54.1105,54.1105,26400.0
2007-05-18 11:50:00,67.4,67.44,67.38,67.43,4200.0,54.1024,54.1346,54.0864,54.1265,4200.0
2007-05-18 11:55:00,67.45,67.45,67.41,67.42,4000.0,54.1426,54.1426,54.1105,54.1185,4000.0
2007-05-18 12:00:00,67.41,67.42,67.33,67.33,8500.0,54.1105,54.1185,54.0463,54.0463,8500.0
2007-05-18 12:05:00,67.33,67.34,67.25,67.25,5100.0,54.0463,54.0543,53.982,53.982,5100.0
2007-05-18 12:10:00,67.25,67.4,67.25,67.35,12000.0,53.982,54.1024,53.982,54.0623,12000.0
2007-05-18 12:15:00,67.35,67.36,67.33,67.36,3200.0,54.0623,54.0703,54.0463,54.0703,3200.0
2007-05-18 12:20:00,67.36,67.51,67.36,67.5,16000.0,54.0703,54.1907,54.0703,54.1827,16000.0
2007-05-18 12:25:00,67.49,67.53,67.36,67.4,38200.0,54.1747,54.2068,54.0703,54.1024,38200.0
2007-05-18 12:30:00,67.4,67.5,67.39,67.45,36800.0,54.1024,54.1827,54.0944,54.1426,36800.0
2007-05-18 12:35:00,67.45,67.6,67.45,67.57,19300.0,54.1426,54.263,54.1426,54.2389,19300.0
2007-05-18 12:40:00,67.57,67.71,67.57,67.69,24200.0,54.2389,54.3513,54.2389,54.3352,24200.0
2007-05-18 12:45:00,67.69,67.75,67.62,67.68,29500.0,54.3352,54.3834,54.279,54.3272,29500.0
2007-05-18 12:50:00,67.66,67.81,67.61,67.76,36300.0,54.3112,54.4316,54.271,54.3914,36300.0
2007-05-18 12:55:00,67.76,67.9,67.74,67.89,12500.0,54.3914,54.5038,54.3754,54.4958,12500.0
2007-05-18 13:00:00,67.89,67.9,67.81,67.81,8600.0,54.4958,54.5038,54.4316,54.4316,8600.0
2007-05-18 13:05:00,67.81,67.88,67.81,67.88,5300.0,54.4316,54.4877,54.4316,54.4877,5300.0
2007-05-18 13:10:00,67.88,67.88,67.81,67.81,5500.0,54.4877,54.4877,54.4316,54.4316,5500.0
2007-05-18 13:15:00,67.81,67.81,67.72,67.72,6200.0,54.4316,54.4316,54.3593,54.3593,6200.0
2007-05-18 13:20:00,67.72,67.72,67.65,67.66,4800.0,54.3593,54.3593,54.3031,54.3112,4800.0
2007-05-18 13:25:00,67.66,67.67,67.57,67.65,33100.0,54.3112,54.3192,54.2389,54.3031,33100.0
2007-05-18 13:30:00,67.65,67.65,67.55,67.59,7000.0,54.3031,54.3031,54.2229,54.255,7000.0
2007-05-18 13:35:00,67.59,67.62,67.53,67.53,10200.0,54.255,54.279,54.2068,54.2068,10200.0
2007-05-18 13:40:00,67.54,67.66,67.54,67.66,7500.0,54.2148,54.3112,54.2148,54.3112,7500.0
2007-05-18 13:45:00,67.66,67.68,67.58,67.58,7700.0,54.3112,54.3272,54.2469,54.2469,7700.0
2007-05-18 13:50:00,67.56,67.57,67.51,67.53,4600.0,54.2309,54.2389,54.1907,54.2068,4600.0
2007-05-18 13:55:00,67.54,67.56,67.5,67.51,3900.0,54.2148,54.2309,54.1827,54.1907,3900.0
2007-05-18 14:00:00,67.5,67.66,67.47,67.59,8100.0,54.1827,54.3112,54.1586,54.255,8100.0
2007-05-18 14:05:00,67.59,67.59,67.54,67.54,3800.0,54.255,54.255,54.2148,54.2148,3800.0
2007-05-18 14:10:00,67.55,67.61,67.53,67.61,8000.0,54.2229,54.271,54.2068,54.271,8000.0
2007-05-18 14:15:00,67.61,67.74,67.6,67.73,7800.0,54.271,54.3754,54.263,54.3673,7800.0
2007-05-18 14:20:00,67.72,67.75,67.72,67.74,6200.0,54.3593,54.3834,54.3593,54.3754,6200.0
2007-05-18 14:25:00,67.74,67.75,67.64,67.64,7200.0,54.3754,54.3834,54.2951,54.2951,7200.0
2007-05-18 14:30:00,67.64,67.64,67.54,67.55,6100.0,54.2951,54.2951,54.2148,54.2229,6100.0
2007-05-18 14:35:00,67.54,67.55,67.51,67.52,10300.0,54.2148,54.2229,54.1907,54.1988,10300.0
2007-05-18 14:40:00,67.52,67.52,67.44,67.47,9800.0,54.1988,54.1988,54.1346,54.1586,9800.0
2007-05-18 14:45:00,67.46,67.58,67.45,67.55,12900.0,54.1506,54.2469,54.1426,54.2229,12900.0
2007-05-18 14:50:00,67.54,67.59,67.49,67.56,9300.0,54.2148,54.255,54.1747,54.2309,9300.0
2007-05-18 14:55:00,67.57,67.6,67.54,67.57,9000.0,54.2389,54.263,54.2148,54.2389,9000.0
2007-05-18 15:00:00,67.55,67.62,67.55,67.56,6800.0,54.2229,54.279,54.2229,54.2309,6800.0
2007-05-18 15:05:00,67.55,67.63,67.55,67.6,22500.0,54.2229,54.2871,54.2229,54.263,22500.0
2007-05-18 15:10:00,67.6,67.7,67.57,67.6,23700.0,54.263,54.3433,54.2389,54.263,23700.0
2007-05-18 15:15:00,67.62,67.7,67.57,67.65,46900.0,54.279,54.3433,54.2389,54.3031,46900.0
2007-05-18 15:20:00,67.66,67.78,67.66,67.67,30900.0,54.3112,54.4075,54.3112,54.3192,30900.0
2007-05-18 15:25:00,67.67,67.74,67.66,67.7,35700.0,54.3192,54.3754,54.3112,54.3433,35700.0
2007-05-18 15:30:00,67.68,67.73,67.67,67.72,20400.0,54.3272,54.3673,54.3192,54.3593,20400.0
2007-05-18 15:35:00,67.71,67.72,67.57,67.58,25300.0,54.3513,54.3593,54.2389,54.2469,25300.0
2007-05-18 15:40:00,67.57,67.68,67.57,67.6,19000.0,54.2389,54.3272,54.2389,54.263,19000.0
2007-05-18 15:45:00,67.6,67.68,67.58,67.59,19200.0,54.263,54.3272,54.2469,54.255,19200.0
2007-05-18 15:50:00,67.61,67.67,67.58,67.63,12400.0,54.271,54.3192,54.2469,54.2871,12400.0
2007-05-18 15:55:00,67.61,67.63,67.56,67.63,17600.0,54.271,54.2871,54.2309,54.2871,17600.0
2007-05-21 09:30:00,68.0,68.46,67.92,67.94,27100.0,54.5841,54.9533,54.5199,54.5359,27100.0
2007-05-21 09:35:00,67.96,68.01,67.87,68.0,10800.0,54.552,54.5921,54.4797,54.5841,10800.0
2007-05-21 09:40:00,67.98,68.05,67.76,67.98,34700.0,54.568,54.6242,54.3914,54.568,34700.0
2007-05-21 09:45:00,67.98,67.99,67.84,67.99,24600.0,54.568,54.576,54.4556,54.576,24600.0
2007-05-21 09:50:00,67.99,67.99,67.75,67.79,12300.0,54.576,54.576,54.3834,54.4155,12300.0
2007-05-21 09:55:00,67.79,68.03,67.76,67.98,27000.0,54.4155,54.6082,54.3914,54.568,27000.0
2007-05-21 10:00:00,67.97,68.2,67.97,68.2,13300.0,54.56,54.7446,54.56,54.7446,13300.0
2007-05-21 10:05:00,68.2,68.32,68.12,68.28,31200.0,54.7446,54.8409,54.6804,54.8088,31200.0
2007-05-21 10:10:00,68.31,68.52,68.28,68.33,33700.0,54.8329,55.0015,54.8088,54.849,33700.0
2007-05-21 10:15:00,68.29,68.48,68.29,68.41,18500.0,54.8169,54.9694,54.8169,54.9132,18500.0
2007-05-21 10:20:00,68.41,68.49,68.32,68.33,47300.0,54.9132,54.9774,54.8409,54.849,47300.0
2007-05-21 10:25:00,68.36,68.38,68.19,68.2,9100.0,54.873,54.8891,54.7366,54.7446,9100.0
2007-05-21 10:30:00,68.2,68.2,68.08,68.09,9600.0,54.7446,54.7446,54.6483,54.6563,9600.0
2007-05-21 10:35:00,68.08,68.17,68.07,68.16,9700.0,54.6483,54.7205,54.6403,54.7125,9700.0
2007-05-21 10:40:00,68.18,68.39,68.15,68.38,43100.0,54.7286,54.8971,54.7045,54.8891,43100.0
2007-05-21 10:45:00,68.33,68.45,68.33,68.45,29000.0,54.849,54.9453,54.849,54.9453,29000.0
2007-05-21 10:50:00,68.42,68.6,68.42,68.6,13400.0,54.9212,55.0657,54.9212,55.0657,13400.0
2007-05-21 10:55:00,68.6,68.7,68.56,68.64,16500.0,55.0657,55.146,55.0336,55.0978,16500.0
2007-05-21 11:00:00,68.64,68.65,68.62,68.64,56200.0,55.0978,55.1058,55.0817,55.0978,56200.0
2007-05-21 11:05:00,68.62,68.7,68.61,68.68,20400.0,55.0817,55.146,55.0737,55.1299,20400.0
2007-05-21 11:10:00,68.65,68.85,68.65,68.8,28500.0,55.1058,55.2664,55.1058,55.2262,28500.0
2007-05-21 11:15:00,68.78,68.83,68.78,68.8,24100.0,55.2102,55.2503,55.2102,55.2262,24100.0
2007-05-21 11:20:00,68.8,68.97,68.79,68.95,44400.0,55.2262,55.3627,55.2182,55.3466,44400.0
2007-05-21 11:25:00,68.95,68.98,68.87,68.87,69200.0,55.3466,55.3707,55.2824,55.2824,69200.0
2007-05-21 11:30:00,68.87,68.89,68.8,68.82,9100.0,55.2824,55.2985,55.2262,55.2423,9100.0
2007-05-21 11:35:00,68.83,68.83,68.78,68.81,4800.0,55.2503,55.2503,55.2102,55.2343,4800.0
2007-05-21 11:40:00,68.78,68.79,68.73,68.76,15400.0,55.2102,55.2182,55.17,55.1941,15400.0
2007-05-21 11:45:00,68.75,68.82,68.73,68.82,10600.0,55.1861,55.2423,55.17,55.2423,10600.0
2007-05-21 11:50:00,68.83,68.84,68.71,68.73,12900.0,55.2503,55.2583,55.154,55.17,12900.0
2007-05-21 11:55:00,68.72,68.73,68.68,68.71,13300.0,55.162,55.17,55.1299,55.154,13300.0
2007-05-21 12:00:00,68.72,68.78,68.71,68.72,11400.0,55.162,55.2102,55.154,55.162,11400.0
2007-05-21 12:05:00,68.71,68.93,68.71,68.85,26500.0,55.154,55.3306,55.154,55.2664,26500.0
2007-05-21 12:10:00,68.84,68.91,68.8,68.82,26200.0,55.2583,55.3145,55.2262,55.2423,26200.0
2007-05-21 12:15:00,68.82,68.82,68.75,68.75,13900.0,55.2423,55.2423,55.1861,55.1861,13900.0
2007-05-21 12:20:00,68.76,68.81,68.66,68.66,21300.0,55.1941,55.2343,55.1139,55.1139,21300.0
2007-05-21 12:25:00,68.66,68.67,68.66,68.66,2800.0,55.1139,55.1219,55.1139,55.1139,2800.0
2007-05-21 12:30:00,68.67,68.73,68.66,68.68,16100.0,55.1219,55.17,55.1139,55.1299,16100.0
2007-05-21 12:35:00,68.67,68.71,68.66,68.69,9600.0,55.1219,55.154,55.1139,55.1379,9600.0
2007-05-21 12:40:00,68.68,68.69,68.58,68.58,18300.0,55.1299,55.1379,55.0496,55.0496,18300.0
2007-05-21 12:45:00,68.58,68.59,68.51,68.54,8000.0,55.0496,55.0577,54.9935,55.0175,8000.0
2007-05-21 12:50:00,68.53,68.55,68.49,68.49,7500.0,55.0095,55.0256,54.9774,54.9774,7500.0
2007-05-21 12:55:00,68.47,68.48,68.42,68.46,7900.0,54.9613,54.9694,54.9212,54.9533,7900.0
2007-05-21 13:00:00,68.48,68.52,68.48,68.51,17900.0,54.9694,55.0015,54.9694,54.9935,17900.0
2007-05-21 13:05:00,68.5,68.5,68.43,68.46,15500.0,54.9854,54.9854,54.9292,54.9533,15500.0
2007-05-21 13:10:00,68.45,68.47,68.42,68.43,8200.0,54.9453,54.9613,54.9212,54.9292,8200.0
2007-05-21 13:15:00,68.43,68.43,68.37,68.38,30100.0,54.9292,54.9292,54.8811,54.8891,30100.0
2007-05-21 13:20:00,68.37,68.37,68.31,68.35,13000.0,54.8811,54.8811,54.8329,54.865,13000.0
2007-05-21 13:25:00,68.35,68.37,68.28,68.32,15500.0,54.865,54.8811,54.8088,54.8409,15500.0
2007-05-21 13:30:00,68.29,68.35,68.27,68.34,6300.0,54.8169,54.865,54.8008,54.857,6300.0
2007-05-21 13:35:00,68.32,68.34,68.25,68.29,12900.0,54.8409,54.857,54.7847,54.8169,12900.0
2007-05-21 13:40:00,68.29,68.29,68.18,68.18,17400.0,54.8169,54.8169,54.7286,54.7286,17400.0
2007-05-21 13:45:00,68.19,68.21,68.18,68.19,10700.0,54.7366,54.7526,54.7286,54.7366,10700.0
2007-05-21 13:50:00,68.19,68.19,68.16,68.17,7400.0,54.7366,54.7366,54.7125,54.7205,7400.0
2007-05-21 13:55:00,68.16,68.17,68.16,68.17,5500.0,54.7125,54.7205,54.7125,54.7205,5500.0
2007-05-21 14:00:00,68.17,68.17,68.16,68.17,12100.0,54.7205,54.7205,54.7125,54.7205,12100.0
2007-05-21 14:05:00,68.17,68.18,68.09,68.11,17500.0,54.7205,54.7286,54.6563,54.6724,17500.0
2007-05-21 14:10:00,68.1,68.14,68.1,68.14,3600.0,54.6643,54.6965,54.6643,54.6965,3600.0
2007-05-21 14:15:00,68.14,68.15,68.13,68.15,3500.0,54.6965,54.7045,54.6884,54.7045,3500.0
2007-05-21 14:20:00,68.16,68.34,68.15,68.34,15900.0,54.7125,54.857,54.7045,54.857,15900.0
2007-05-21 14:25:00,68.34,68.37,68.29,68.32,24700.0,54.857,54.8811,54.8169,54.8409,24700.0
2007-05-21 14:30:00,68.33,68.35,68.31,68.35,8400.0,54.849,54.865,54.8329,54.865,8400.0
2007-05-21 14:35:00,68.35,68.37,68.35,68.35,9200.0,54.865,54.8811,54.865,54.865,9200.0
2007-05-21 14:40:00,68.35,68.47,68.35,68.39,33500.0,54.865,54.9613,54.865,54.8971,33500.0
2007-05-21 14:45:00,68.41,68.47,68.32,68.42,40800.0,54.9132,54.9613,54.8409,54.9212,40800.0
2007-05-21 14:50:00,68.44,68.44,68.36,68.38,20900.0,54.9373,54.9373,54.873,54.8891,20900.0
2007-05-21 14:55:00,68.39,68.41,68.19,68.26,19700.0,54.8971,54.9132,54.7366,54.7928,19700.0
2007-05-21 15:00:00,68.27,68.4,68.16,68.17,33800.0,54.8008,54.9052,54.7125,54.7205,33800.0
2007-05-21 15:05:00,68.18,68.23,68.1,68.12,30300.0,54.7286,54.7687,54.6643,54.6804,30300.0
2007-05-21 15:10:00,68.11,68.29,68.08,68.28,40200.0,54.6724,54.8169,54.6483,54.8088,40200.0
2007-05-21 15:15:00,68.26,68.29,68.11,68.23,57800.0,54.7928,54.8169,54.6724,54.7687,57800.0
2007-05-21 15:20:00,68.22,68.24,68.1,68.18,44900.0,54.7607,54.7767,54.6643,54.7286,44900.0
2007-05-21 15:25:00,68.18,68.21,68.06,68.06,52300.0,54.7286,54.7526,54.6322,54.6322,52300.0
2007-05-21 15:30:00,68.08,68.18,68.04,68.11,14900.0,54.6483,54.7286,54.6162,54.6724,14900.0
2007-05-21 15:35:00,68.11,68.21,68.11,68.21,15400.0,54.6724,54.7526,54.6724,54.7526,15400.0
2007-05-21 15:40:00,68.21,68.37,68.21,68.31,22600.0,54.7526,54.8811,54.7526,54.8329,22600.0
2007-05-21 15:45:00,68.32,68.36,68.3,68.34,26100.0,54.8409,54.873,54.8249,54.857,26100.0
2007-05-21 15:50:00,68.33,68.36,68.23,68.36,34900.0,54.849,54.873,54.7687,54.873,34900.0
2007-05-21 15:55:00,68.36,68.36,68.19,68.31,31600.0,54.873,54.873,54.7366,54.8329,31600.0
2007-05-22 09:30:00,68.27,68.47,68.13,68.16,41600.0,54.8008,54.9613,54.6884,54.7125,41600.0
2007-05-22 09:35:00,68.09,68.16,68.07,68.07,4000.0,54.6563,54.7125,54.6403,54.6403,4000.0
2007-05-22 09:40:00,68.05,68.37,67.98,67.99,15200.0,54.6242,54.8811,54.568,54.576,15200.0
2007-05-22 09:45:00,67.96,68.06,67.84,67.84,14800.0,54.552,54.6322,54.4556,54.4556,14800.0
2007-05-22 09:50:00,67.81,67.89,67.78,67.84,22400.0,54.4316,54.4958,54.4075,54.4556,22400.0
2007-05-22 09:55:00,67.83,67.93,67.8,67.86,37200.0,54.4476,54.5279,54.4235,54.4717,37200.0
2007-05-22 10:00:00,67.87,68.0,67.8,67.91,33400.0,54.4797,54.5841,54.4235,54.5118,33400.0
2007-05-22 10:05:00,67.91,67.99,67.83,67.92,19900.0,54.5118,54.576,54.4476,54.5199,19900.0
2007-05-22 10:10:00,67.92,68.0,67.9,67.97,11200.0,54.5199,54.5841,54.5038,54.56,11200.0
2007-05-22 10:15:00,67.97,67.99,67.85,67.89,14400.0,54.56,54.576,54.4637,54.4958,14400.0
2007-05-22 10:20:00,67.89,68.0,67.83,68.0,19800.0,54.4958,54.5841,54.4476,54.5841,19800.0
2007-05-22 10:25:00,68.0,68.02,67.94,68.02,8400.0,54.5841,54.6001,54.5359,54.6001,8400.0
2007-05-22 10:30:00,68.02,68.03,67.96,68.01,4800.0,54.6001,54.6082,54.552,54.5921,4800.0
2007-05-22 10:35:00,67.97,67.97,67.89,67.91,37200.0,54.56,54.56,54.4958,54.5118,37200.0
2007-05-22 10:40:00,67.95,68.1,67.92,68.05,36600.0,54.5439,54.6643,54.5199,54.6242,36600.0
2007-05-22 10:45:00,68.04,68.06,67.95,68.02,36200.0,54.6162,54.6322,54.5439,54.6001,36200.0
2007-05-22 10:50:00,68.01,68.03,67.95,68.03,9100.0,54.5921,54.6082,54.5439,54.6082,9100.0
2007-05-22 10:55:00,68.01,68.04,67.97,68.0,8200.0,54.5921,54.6162,54.56,54.5841,8200.0
2007-05-22 11:00:00,68.0,68.0,67.88,67.91,6600.0,54.5841,54.5841,54.4877,54.5118,6600.0
2007-05-22 11:05:00,67.89,67.92,67.8,67.84,31500.0,54.4958,54.5199,54.4235,54.4556,31500.0
2007-05-22 11:10:00,67.88,67.9,67.81,67.84,8300.0,54.4877,54.5038,54.4316,54.4556,8300.0
2007-05-22 11:15:00,67.81,67.85,67.78,67.78,14500.0,54.4316,54.4637,54.4075,54.4075,14500.0
2007-05-22 11:20:00,67.78,67.83,67.76,67.81,9500.0,54.4075,54.4476,54.3914,54.4316,9500.0
2007-05-22 11:25:00,67.83,67.83,67.79,67.81,11900.0,54.4476,54.4476,54.4155,54.4316,11900.0
2007-05-22 11:30:00,67.8,67.82,67.79,67.79,4100.0,54.4235,54.4396,54.4155,54.4155,4100.0
2007-05-22 11:35:00,67.79,67.81,67.75,67.77,7800.0,54.4155,54.4316,54.3834,54.3994,7800.0
2007-05-22 11:40:00,67.76,67.77,67.64,67.64,13400.0,54.3914,54.3994,54.2951,54.2951,13400.0
2007-05-22 11:45:00,67.62,67.67,67.61,67.62,10500.0,54.279,54.3192,54.271,54.279,10500.0
2007-05-22 11:50:00,67.62,67.66,67.61,67.63,8800.0,54.279,54.3112,54.271,54.2871,8800.0
2007-05-22 11:55:00,67.61,67.61,67.55,67.61,6800.0,54.271,54.271,54.2229,54.271,6800.0
2007-05-22 12:00:00,67.58,67.59,67.53,67.56,3700.0,54.2469,54.255,54.2068,54.2309,3700.0
2007-05-22 12:05:00,67.56,67.66,67.53,67.62,11600.0,54.2309,54.3112,54.2068,54.279,11600.0
2007-05-22 12:10:00,67.61,67.72,67.61,67.72,5400.0,54.271,54.3593,54.271,54.3593,5400.0
2007-05-22 12:15:00,67.7,67.71,67.67,67.69,4000.0,54.3433,54.3513,54.3192,54.3352,4000.0
2007-05-22 12:20:00,67.68,67.7,67.66,67.7,3200.0,54.3272,54.3433,54.3112,54.3433,3200.0
2007-05-22 12:25:00,67.67,67.7,67.67,67.69,7000.0,54.3192,54.3433,54.3192,54.3352,7000.0
2007-05-22 12:30:00,67.7,67.75,67.69,67.71,9800.0,54.3433,54.3834,54.3352,54.3513,9800.0
2007-05-22 12:35:00,67.72,67.77,67.68,67.76,15200.0,54.3593,54.3994,54.3272,54.3914,15200.0
2007-05-22 12:40:00,67.77,67.77,67.72,67.73,7200.0,54.3994,54.3994,54.3593,54.3673,7200.0
2007-05-22 12:45:00,67.73,67.77,67.69,67.69,19700.0,54.3673,54.3994,54.3352,54.3352,19700.0
2007-05-22 12:50:00,67.7,67.7,67.64,67.67,16000.0,54.3433,54.3433,54.2951,54.3192,16000.0
2007-05-22 12:55:00,67.68,67.78,67.68,67.76,16500.0,54.3272,54.4075,54.3272,54.3914,16500.0
2007-05-22 13:00:00,67.75,67.75,67.69,67.7,7400.0,54.3834,54.3834,54.3352,54.3433,7400.0
2007-05-22 13:05:00,67.7,67.75,67.65,67.7,32800.0,54.3433,54.3834,54.3031,54.3433,32800.0
2007-05-22 13:10:00,67.7,67.71,67.56,67.56,19900.0,54.3433,54.3513,54.2309,54.2309,19900.0
2007-05-22 13:15:00,67.56,67.58,67.49,67.56,34300.0,54.2309,54.2469,54.1747,54.2309,34300.0
2007-05-22 13:20:00,67.55,67.57,67.47,67.5,15500.0,54.2229,54.2389,54.1586,54.1827,15500.0
2007-05-22 13:25:00,67.5,67.69,67.5,67.68,10100.0,54.1827,54.3352,54.1827,54.3272,10100.0
2007-05-22 13:30:00,67.67,67.73,67.64,67.73,16300.0,54.3192,54.3673,54.2951,54.3673,16300.0
2007-05-22 13:35:00,67.71,67.74,67.71,67.72,11400.0,54.3513,54.3754,54.3513,54.3593,11400.0
2007-05-22 13:40:00,67.71,67.74,67.69,67.74,13600.0,54.3513,54.3754,54.3352,54.3754,13600.0
2007-05-22 13:45:00,67.73,67.74,67.69,67.7,14600.0,54.3673,54.3754,54.3352,54.3433,14600.0
2007-05-22 13:50:00,67.7,67.84,67.7,67.75,33500.0,54.3433,54.4556,54.3433,54.3834,33500.0
2007-05-22 13:55:00,67.75,67.76,67.61,67.61,14000.0,54.3834,54.3914,54.271,54.271,14000.0
2007-05-22 14:00:00,67.61,67.72,67.61,67.72,10800.0,54.271,54.3593,54.271,54.3593,10800.0
2007-05-22 14:05:00,67.71,67.86,67.71,67.86,11400.0,54.3513,54.4717,54.3513,54.4717,11400.0
2007-05-22 14:10:00,67.85,68.02,67.85,68.0,21600.0,54.4637,54.6001,54.4637,54.5841,21600.0
2007-05-22 14:15:00,67.98,68.0,67.96,67.96,18400.0,54.568,54.5841,54.552,54.552,18400.0
2007-05-22 14:20:00,67.96,67.98,67.84,67.87,14700.0,54.552,54.568,54.4556,54.4797,14700.0
2007-05-22 14:25:00,67.85,67.85,67.82,67.82,13000.0,54.4637,54.4637,54.4396,54.4396,13000.0
2007-05-22 14:30:00,67.82,67.93,67.79,67.93,22600.0,54.4396,54.5279,54.4155,54.5279,22600.0
2007-05-22 14:35:00,67.93,67.95,67.75,67.75,19300.0,54.5279,54.5439,54.3834,54.3834,19300.0
2007-05-22 14:40:00,67.75,67.87,67.75,67.84,23600.0,54.3834,54.4797,54.3834,54.4556,23600.0
2007-05-22 14:45:00,67.82,67.94,67.82,67.9,34100.0,54.4396,54.5359,54.4396,54.5038,34100.0
2007-05-22 14:50:00,67.89,68.02,67.89,67.99,42600.0,54.4958,54.6001,54.4958,54.576,42600.0
2007-05-22 14:55:00,67.98,68.04,67.96,68.01,19600.0,54.568,54.6162,54.552,54.5921,19600.0
2007-05-22 15:00:00,67.99,68.0,67.96,67.97,16900.0,54.576,54.5841,54.552,54.56,16900.0
2007-05-22 15:05:00,67.96,68.11,67.92,68.08,55200.0,54.552,54.6724,54.5199,54.6483,55200.0
2007-05-22 15:10:00,68.08,68.09,67.98,68.02,32500.0,54.6483,54.6563,54.568,54.6001,32500.0
2007-05-22 15:15:00,68.02,68.09,67.98,68.06,36000.0,54.6001,54.6563,54.568,54.6322,36000.0
2007-05-22 15:20:00,68.04,68.18,68.04,68.07,30100.0,54.6162,54.7286,54.6162,54.6403,30100.0
2007-05-22 15:25:00,68.07,68.16,68.07,68.11,41500.0,54.6403,54.7125,54.6403,54.6724,41500.0
2007-05-22 15:30:00,68.1,68.15,68.08,68.1,20700.0,54.6643,54.7045,54.6483,54.6643,20700.0
2007-05-22 15:35:00,68.1,68.22,68.07,68.22,25100.0,54.6643,54.7607,54.6403,54.7607,25100.0
2007-05-22 15:40:00,68.21,68.24,68.17,68.22,62300.0,54.7526,54.7767,54.7205,54.7607,62300.0
2007-05-22 15:45:00,68.21,68.27,68.12,68.15,158700.0,54.7526,54.8008,54.6804,54.7045,158700.0
2007-05-22 15:50:00,68.14,68.16,68.09,68.14,39000.0,54.6965,54.7125,54.6563,54.6965,39000.0
2007-05-22 15:55:00,68.12,68.13,68.0,68.04,47800.0,54.6804,54.6884,54.5841,54.6162,47800.0
2007-05-23 09:30:00,68.75,68.8,68.6,68.66,35300.0,55.1861,55.2262,55.0657,55.1139,35300.0
2007-05-23 09:35:00,68.67,69.0,68.67,68.96,18900.0,55.1219,55.3868,55.1219,55.3547,18900.0
2007-05-23 09:40:00,68.96,69.04,68.85,68.95,19100.0,55.3547,55.4189,55.2664,55.3466,19100.0
2007-05-23 09:45:00,68.92,69.15,68.87,69.05,39900.0,55.3226,55.5072,55.2824,55.4269,39900.0
2007-05-23 09:50:00,69.05,69.4,69.05,69.32,48900.0,55.4269,55.7079,55.4269,55.6436,48900.0
2007-05-23 09:55:00,69.32,69.71,69.31,69.54,47300.0,55.6436,55.9567,55.6356,55.8202,47300.0
2007-05-23 10:00:00,69.51,69.57,69.36,69.49,25700.0,55.7962,55.8443,55.6758,55.7801,25700.0
2007-05-23 10:05:00,69.49,69.53,69.4,69.53,33400.0,55.7801,55.8122,55.7079,55.8122,33400.0
2007-05-23 10:10:00,69.55,69.8,69.54,69.69,54800.0,55.8283,56.0289,55.8202,55.9406,54800.0
2007-05-23 10:15:00,69.69,69.72,69.62,69.65,28100.0,55.9406,55.9647,55.8845,55.9085,28100.0
2007-05-23 10:20:00,69.62,69.75,69.58,69.69,56700.0,55.8845,55.9888,55.8523,55.9406,56700.0
2007-05-23 10:25:00,69.67,69.75,69.65,69.68,29700.0,55.9246,55.9888,55.9085,55.9326,29700.0
2007-05-23 10:30:00,69.68,69.83,69.63,69.78,76700.0,55.9326,56.053,55.8925,56.0129,76700.0
2007-05-23 10:35:00,69.79,69.85,69.75,69.8,50100.0,56.0209,56.0691,55.9888,56.0289,50100.0
2007-05-23 10:40:00,69.8,70.07,69.77,70.05,95400.0,56.0289,56.2457,56.0049,56.2296,95400.0
2007-05-23 10:45:00,70.05,70.15,69.94,70.15,76900.0,56.2296,56.3099,56.1413,56.3099,76900.0
2007-05-23 10:50:00,70.17,70.18,70.0,70.03,76700.0,56.3259,56.334,56.1895,56.2136,76700.0
2007-05-23 10:55:00,70.03,70.07,69.98,70.07,107000.0,56.2136,56.2457,56.1734,56.2457,107000.0
2007-05-23 11:00:00,70.07,70.15,70.05,70.12,50400.0,56.2457,56.3099,56.2296,56.2858,50400.0
2007-05-23 11:05:00,70.13,70.3,70.13,70.23,33000.0,56.2938,56.4303,56.2938,56.3741,33000.0
2007-05-23 11:10:00,70.21,70.27,70.17,70.19,36700.0,56.3581,56.4062,56.3259,56.342,36700.0
2007-05-23 11:15:00,70.19,70.24,70.08,70.18,54100.0,56.342,56.3821,56.2537,56.334,54100.0
2007-05-23 11:20:00,70.21,70.22,70.18,70.2,31100.0,56.3581,56.3661,56.334,56.35,31100.0
2007-05-23 11:25:00,70.2,70.22,70.14,70.2,35600.0,56.35,56.3661,56.3019,56.35,35600.0
2007-05-23 11:30:00,70.2,70.21,70.14,70.19,10300.0,56.35,56.3581,56.3019,56.342,10300.0
2007-05-23 11:35:00,70.19,70.38,70.15,70.38,31200.0,56.342,56.4945,56.3099,56.4945,31200.0
2007-05-23 11:40:00,70.39,70.57,70.34,70.55,48600.0,56.5025,56.647,56.4624,56.631,48600.0
2007-05-23 11:45:00,70.57,70.79,70.55,70.67,89800.0,56.647,56.8236,56.631,56.7273,89800.0
2007-05-23 11:50:00,70.67,70.81,70.64,70.73,38800.0,56.7273,56.8397,56.7032,56.7755,38800.0
2007-05-23 11:55:00,70.74,70.78,70.62,70.7,46700.0,56.7835,56.8156,56.6872,56.7514,46700.0
2007-05-23 12:00:00,70.69,70.79,70.69,70.76,28000.0,56.7434,56.8236,56.7434,56.7995,28000.0
2007-05-23 12:05:00,70.76,70.86,70.75,70.75,24300.0,56.7995,56.8798,56.7915,56.7915,24300.0
2007-05-23 12:10:00,70.75,70.84,70.75,70.78,26000.0,56.7915,56.8638,56.7915,56.8156,26000.0
2007-05-23 12:15:00,70.79,70.93,70.78,70.86,21000.0,56.8236,56.936,56.8156,56.8798,21000.0
2007-05-23 12:20:00,70.86,70.92,70.85,70.86,19400.0,56.8798,56.928,56.8718,56.8798,19400.0
2007-05-23 12:25:00,70.85,71.05,70.85,71.05,27400.0,56.8718,57.0323,56.8718,57.0323,27400.0
2007-05-23 12:30:00,71.05,71.18,70.99,71.17,41700.0,57.0323,57.1367,56.9842,57.1287,41700.0
2007-05-23 12:35:00,71.17,71.25,71.08,71.25,66000.0,57.1287,57.1929,57.0564,57.1929,66000.0
2007-05-23 12:40:00,71.25,71.47,71.25,71.4,50600.0,57.1929,57.3695,57.1929,57.3133,50600.0
2007-05-23 12:45:00,71.41,71.51,71.31,71.46,44900.0,57.3213,57.4016,57.241,57.3614,44900.0
2007-05-23 12:50:00,71.46,71.72,71.44,71.69,81500.0,57.3614,57.5701,57.3454,57.5461,81500.0
2007-05-23 12:55:00,71.68,71.69,71.46,71.57,59900.0,57.538,57.5461,57.3614,57.4497,59900.0
2007-05-23 13:00:00,71.58,71.83,71.58,71.78,52900.0,57.4578,57.6584,57.4578,57.6183,52900.0
2007-05-23 13:05:00,71.77,71.8,71.68,71.75,60700.0,57.6103,57.6344,57.538,57.5942,60700.0
2007-05-23 13:10:00,71.76,71.76,71.54,71.56,110400.0,57.6022,57.6022,57.4257,57.4417,110400.0
2007-05-23 13:15:00,71.58,71.7,71.57,71.7,27000.0,57.4578,57.5541,57.4497,57.5541,27000.0
2007-05-23 13:20:00,71.7,71.7,71.67,71.69,18400.0,57.5541,57.5541,57.53,57.5461,18400.0
2007-05-23 13:25:00,71.7,71.73,71.58,71.65,31200.0,57.5541,57.5782,57.4578,57.514,31200.0
2007-05-23 13:30:00,71.65,71.66,71.6,71.63,11200.0,57.514,57.522,57.4738,57.4979,11200.0
2007-05-23 13:35:00,71.62,71.63,71.4,71.4,35500.0,57.4899,57.4979,57.3133,57.3133,35500.0
2007-05-23 13:40:00,71.4,71.41,71.18,71.33,78400.0,57.3133,57.3213,57.1367,57.2571,78400.0
2007-05-23 13:45:00,71.34,71.38,71.2,71.2,24300.0,57.2651,57.2972,57.1527,57.1527,24300.0
2007-05-23 13:50:00,71.21,71.21,70.92,71.0,72200.0,57.1608,57.1608,56.928,56.9922,72200.0
2007-05-23 13:55:00,71.0,71.03,70.96,71.01,28900.0,56.9922,57.0163,56.9601,57.0002,28900.0
2007-05-23 14:00:00,70.98,71.03,70.88,70.9,52700.0,56.9761,57.0163,56.8959,56.9119,52700.0
2007-05-23 14:05:00,70.9,70.96,70.86,70.89,28500.0,56.9119,56.9601,56.8798,56.9039,28500.0
2007-05-23 14:10:00,70.86,70.99,70.83,70.85,50700.0,56.8798,56.9842,56.8557,56.8718,50700.0
2007-05-23 14:15:00,70.84,70.86,70.72,70.78,56400.0,56.8638,56.8798,56.7674,56.8156,56400.0
2007-05-23 14:20:00,70.79,70.79,70.66,70.67,39700.0,56.8236,56.8236,56.7193,56.7273,39700.0
2007-05-23 14:25:00,70.67,70.68,70.55,70.68,56300.0,56.7273,56.7353,56.631,56.7353,56300.0
2007-05-23 14:30:00,70.66,70.8,70.66,70.74,38700.0,56.7193,56.8317,56.7193,56.7835,38700.0
2007-05-23 14:35:00,70.74,70.79,70.71,70.75,26600.0,56.7835,56.8236,56.7594,56.7915,26600.0
2007-05-23 14:40:00,70.73,70.74,70.6,70.64,49600.0,56.7755,56.7835,56.6711,56.7032,49600.0
2007-05-23 14:45:00,70.63,70.83,70.6,70.79,25800.0,56.6952,56.8557,56.6711,56.8236,25800.0
2007-05-23 14:50:00,70.76,70.92,70.76,70.92,32000.0,56.7995,56.928,56.7995,56.928,32000.0
2007-05-23 14:55:00,70.94,71.18,70.91,71.1,87900.0,56.944,57.1367,56.9199,57.0725,87900.0
2007-05-23 15:00:00,71.08,71.16,71.05,71.08,21600.0,57.0564,57.1206,57.0323,57.0564,21600.0
2007-05-23 15:05:00,71.09,71.18,71.05,71.05,56500.0,57.0644,57.1367,57.0323,57.0323,56500.0
2007-05-23 15:10:00,71.05,71.16,71.03,71.14,91000.0,57.0323,57.1206,57.0163,57.1046,91000.0
2007-05-23 15:15:00,71.14,71.3,71.14,71.29,99800.0,57.1046,57.233,57.1046,57.225,99800.0
2007-05-23 15:20:00,71.29,71.39,71.24,71.39,71400.0,57.225,57.3052,57.1848,57.3052,71400.0
2007-05-23 15:25:00,71.39,71.43,71.3,71.31,49600.0,57.3052,57.3374,57.233,57.241,49600.0
2007-05-23 15:30:00,71.32,71.36,71.25,71.33,47200.0,57.2491,57.2812,57.1929,57.2571,47200.0
2007-05-23 15:35:00,71.33,71.57,71.3,71.57,104600.0,57.2571,57.4497,57.233,57.4497,104600.0
2007-05-23 15:40:00,71.57,71.64,71.5,71.64,174300.0,57.4497,57.5059,57.3935,57.5059,174300.0
2007-05-23 15:45:00,71.64,71.94,71.63,71.9,180200.0,57.5059,57.7467,57.4979,57.7146,180200.0
2007-05-23 15:50:00,71.89,72.17,71.89,72.08,337400.0,57.7066,57.9314,57.7066,57.8591,337400.0
2007-05-23 15:55:00,72.07,72.15,71.92,72.11,346800.0,57.8511,57.9153,57.7307,57.8832,346800.0
2007-05-24 09:30:00,72.29,73.69,71.41,71.9,81100.0,58.0277,59.1515,57.3213,57.7146,81100.0
2007-05-24 09:35:00,71.88,71.88,71.02,71.29,64800.0,57.6986,57.6986,57.0082,57.225,64800.0
2007-05-24 09:40:00,71.27,71.44,71.18,71.41,56900.0,57.2089,57.3454,57.1367,57.3213,56900.0
2007-05-24 09:45:00,71.41,71.41,71.18,71.23,49000.0,57.3213,57.3213,57.1367,57.1768,49000.0
2007-05-24 09:50:00,71.23,71.36,71.23,71.27,47100.0,57.1768,57.2812,57.1768,57.2089,47100.0
2007-05-24 09:55:00,71.27,71.41,71.25,71.32,39200.0,57.2089,57.3213,57.1929,57.2491,39200.0
2007-05-24 10:00:00,71.32,71.7,71.32,71.7,64900.0,57.2491,57.5541,57.2491,57.5541,64900.0
2007-05-24 10:05:00,71.68,71.69,71.6,71.63,34100.0,57.538,57.5461,57.4738,57.4979,34100.0
2007-05-24 10:10:00,71.64,71.64,71.38,71.39,44800.0,57.5059,57.5059,57.2972,57.3052,44800.0
2007-05-24 10:15:00,71.37,71.48,71.34,71.48,31800.0,57.2892,57.3775,57.2651,57.3775,31800.0
2007-05-24 10:20:00,71.47,71.47,71.38,71.39,15800.0,57.3695,57.3695,57.2972,57.3052,15800.0
2007-05-24 10:25:00,71.39,71.49,71.37,71.47,28300.0,57.3052,57.3855,57.2892,57.3695,28300.0
2007-05-24 10:30:00,71.46,71.47,71.38,71.46,49300.0,57.3614,57.3695,57.2972,57.3614,49300.0
2007-05-24 10:35:00,71.46,71.7,71.45,71.49,40400.0,57.3614,57.5541,57.3534,57.3855,40400.0
2007-05-24 10:40:00,71.49,71.69,71.42,71.57,33100.0,57.3855,57.5461,57.3293,57.4497,33100.0
2007-05-24 10:45:00,71.53,71.61,71.39,71.56,23600.0,57.4176,57.4818,57.3052,57.4417,23600.0
2007-05-24 10:50:00,71.56,71.6,71.4,71.41,19300.0,57.4417,57.4738,57.3133,57.3213,19300.0
2007-05-24 10:55:00,71.42,71.44,71.12,71.15,55900.0,57.3293,57.3454,57.0885,57.1126,55900.0
2007-05-24 11:00:00,71.16,71.24,71.04,71.11,38700.0,57.1206,57.1848,57.0243,57.0805,38700.0
2007-05-24 11:05:00,71.11,71.25,71.06,71.25,35700.0,57.0805,57.1929,57.0404,57.1929,35700.0
2007-05-24 11:10:00,71.22,71.23,71.13,71.16,26200.0,57.1688,57.1768,57.0965,57.1206,26200.0
2007-05-24 11:15:00,71.16,71.16,70.75,70.76,33200.0,57.1206,57.1206,56.7915,56.7995,33200.0
2007-05-24 11:20:00,70.76,70.83,70.67,70.82,34300.0,56.7995,56.8557,56.7273,56.8477,34300.0
2007-05-24 11:25:00,70.82,70.85,70.76,70.77,39000.0,56.8477,56.8718,56.7995,56.8076,39000.0
2007-05-24 11:30:00,70.78,70.81,70.6,70.77,49100.0,56.8156,56.8397,56.6711,56.8076,49100.0
2007-05-24 11:35:00,70.78,70.84,70.72,70.73,13700.0,56.8156,56.8638,56.7674,56.7755,13700.0
2007-05-24 11:40:00,70.72,70.77,70.69,70.76,48800.0,56.7674,56.8076,56.7434,56.7995,48800.0
2007-05-24 11:45:00,70.77,70.86,70.76,70.86,12100.0,56.8076,56.8798,56.7995,56.8798,12100.0
2007-05-24 11:50:00,70.86,70.96,70.86,70.94,14500.0,56.8798,56.9601,56.8798,56.944,14500.0
2007-05-24 11:55:00,70.94,71.02,70.92,71.01,20900.0,56.944,57.0082,56.928,57.0002,20900.0
2007-05-24 12:00:00,71.0,71.11,71.0,71.1,22900.0,56.9922,57.0805,56.9922,57.0725,22900.0
2007-05-24 12:05:00,71.09,71.09,70.98,70.98,21400.0,57.0644,57.0644,56.9761,56.9761,21400.0
2007-05-24 12:10:00,70.98,70.98,70.83,70.93,26100.0,56.9761,56.9761,56.8557,56.936,26100.0
2007-05-24 12:15:00,70.9,70.97,70.75,70.75,11200.0,56.9119,56.9681,56.7915,56.7915,11200.0
2007-05-24 12:20:00,70.75,70.75,70.63,70.68,26000.0,56.7915,56.7915,56.6952,56.7353,26000.0
2007-05-24 12:25:00,70.69,70.71,70.58,70.65,25600.0,56.7434,56.7594,56.6551,56.7112,25600.0
2007-05-24 12:30:00,70.65,70.7,70.35,70.47,30300.0,56.7112,56.7514,56.4704,56.5668,30300.0
2007-05-24 12:35:00,70.46,70.47,70.29,70.39,23200.0,56.5587,56.5668,56.4223,56.5025,23200.0
2007-05-24 12:40:00,70.4,70.44,70.29,70.4,26200.0,56.5106,56.5427,56.4223,56.5106,26200.0
2007-05-24 12:45:00,70.4,70.65,70.39,70.64,17700.0,56.5106,56.7112,56.5025,56.7032,17700.0
2007-05-24 12:50:00,70.62,70.65,70.51,70.53,14300.0,56.6872,56.7112,56.5989,56.6149,14300.0
2007-05-24 12:55:00,70.51,70.62,70.48,70.6,24000.0,56.5989,56.6872,56.5748,56.6711,24000.0
2007-05-24 13:00:00,70.6,70.64,70.57,70.64,8000.0,56.6711,56.7032,56.647,56.7032,8000.0
2007-05-24 13:05:00,70.64,70.64,70.5,70.5,13000.0,56.7032,56.7032,56.5908,56.5908,13000.0
2007-05-24 13:10:00,70.5,70.54,70.41,70.42,26400.0,56.5908,56.6229,56.5186,56.5266,26400.0
2007-05-24 13:15:00,70.43,70.58,70.42,70.52,24800.0,56.5346,56.6551,56.5266,56.6069,24800.0
2007-05-24 13:20:00,70.53,70.61,70.53,70.55,24100.0,56.6149,56.6791,56.6149,56.631,24100.0
2007-05-24 13:25:00,70.55,70.55,70.45,70.5,18500.0,56.631,56.631,56.5507,56.5908,18500.0
2007-05-24 13:30:00,70.5,70.51,70.37,70.45,24500.0,56.5908,56.5989,56.4865,56.5507,24500.0
2007-05-24 13:35:00,70.45,70.48,70.41,70.42,5900.0,56.5507,56.5748,56.5186,56.5266,5900.0
2007-05-24 13:40:00,70.4,70.54,70.4,70.48,18000.0,56.5106,56.6229,56.5106,56.5748,18000.0
2007-05-24 13:45:00,70.49,70.56,70.39,70.41,16100.0,56.5828,56.639,56.5025,56.5186,16100.0
2007-05-24 13:50:00,70.42,70.56,70.39,70.51,30800.0,56.5266,56.639,56.5025,56.5989,30800.0
2007-05-24 13:55:00,70.52,70.57,70.48,70.57,15900.0,56.6069,56.647,56.5748,56.647,15900.0
2007-05-24 14:00:00,70.56,70.62,70.42,70.42,20000.0,56.639,56.6872,56.5266,56.5266,20000.0
2007-05-24 14:05:00,70.43,70.43,70.29,70.39,33500.0,56.5346,56.5346,56.4223,56.5025,33500.0
2007-05-24 14:10:00,70.4,70.46,70.2,70.21,32500.0,56.5106,56.5587,56.35,56.3581,32500.0
2007-05-24 14:15:00,70.21,70.34,70.2,70.22,30500.0,56.3581,56.4624,56.35,56.3661,30500.0
2007-05-24 14:20:00,70.23,70.35,70.23,70.33,14900.0,56.3741,56.4704,56.3741,56.4544,14900.0
2007-05-24 14:25:00,70.32,70.33,70.21,70.3,17300.0,56.4464,56.4544,56.3581,56.4303,17300.0
2007-05-24 14:30:00,70.3,70.39,70.25,70.32,15100.0,56.4303,56.5025,56.3902,56.4464,15100.0
2007-05-24 14:35:00,70.31,70.31,70.19,70.21,28100.0,56.4383,56.4383,56.342,56.3581,28100.0
2007-05-24 14:40:00,70.21,70.3,70.09,70.24,28100.0,56.3581,56.4303,56.2617,56.3821,28100.0
2007-05-24 14:45:00,70.25,70.26,70.01,70.15,46200.0,56.3902,56.3982,56.1975,56.3099,46200.0
2007-05-24 14:50:00,70.14,70.22,70.09,70.21,48700.0,56.3019,56.3661,56.2617,56.3581,48700.0
2007-05-24 14:55:00,70.22,70.28,70.09,70.12,64300.0,56.3661,56.4142,56.2617,56.2858,64300.0
2007-05-24 15:00:00,70.12,70.3,70.09,70.16,59000.0,56.2858,56.4303,56.2617,56.3179,59000.0
2007-05-24 15:05:00,70.16,70.22,70.07,70.2,30900.0,56.3179,56.3661,56.2457,56.35,30900.0
2007-05-24 15:10:00,70.2,70.2,69.99,70.11,145400.0,56.35,56.35,56.1815,56.2778,145400.0
2007-05-24 15:15:00,70.12,70.14,69.91,69.98,37700.0,56.2858,56.3019,56.1172,56.1734,37700.0
2007-05-24 15:20:00,69.98,70.09,69.95,70.04,108200.0,56.1734,56.2617,56.1494,56.2216,108200.0
2007-05-24 15:25:00,70.04,70.06,69.87,69.9,44400.0,56.2216,56.2376,56.0851,56.1092,44400.0
2007-05-24 15:30:00,69.9,70.0,69.88,69.89,49800.0,56.1092,56.1895,56.0932,56.1012,49800.0
2007-05-24 15:35:00,69.88,69.9,69.71,69.75,202800.0,56.0932,56.1092,55.9567,55.9888,202800.0
2007-05-24 15:40:00,69.75,69.95,69.75,69.92,57100.0,55.9888,56.1494,55.9888,56.1253,57100.0
2007-05-24 15:45:00,69.92,69.95,69.81,69.81,43700.0,56.1253,56.1494,56.037,56.037,43700.0
2007-05-24 15:50:00,69.82,69.92,69.81,69.89,73600.0,56.045,56.1253,56.037,56.1012,73600.0
2007-05-24 15:55:00,69.89,69.99,69.87,69.99,56700.0,56.1012,56.1815,56.0851,56.1815,56700.0
2007-05-25 09:30:00,70.01,70.75,69.96,70.62,29700.0,56.1975,56.7915,56.1574,56.6872,29700.0
2007-05-25 09:35:00,70.61,70.61,70.25,70.35,20200.0,56.6791,56.6791,56.3902,56.4704,20200.0
2007-05-25 09:40:00,70.35,70.46,70.17,70.17,20000.0,56.4704,56.5587,56.3259,56.3259,20000.0
2007-05-25 09:45:00,70.18,70.34,70.02,70.1,29300.0,56.334,56.4624,56.2055,56.2698,29300.0
2007-05-25 09:50:00,70.1,70.24,69.96,69.99,18100.0,56.2698,56.3821,56.1574,56.1815,18100.0
2007-05-25 09:55:00,69.98,70.0,69.83,69.89,34900.0,56.1734,56.1895,56.053,56.1012,34900.0
2007-05-25 10:00:00,69.84,69.88,69.65,69.8,29200.0,56.0611,56.0932,55.9085,56.0289,29200.0
2007-05-25 10:05:00,69.78,69.81,69.6,69.7,26300.0,56.0129,56.037,55.8684,55.9487,26300.0
2007-05-25 10:10:00,69.7,70.07,69.7,70.05,28200.0,55.9487,56.2457,55.9487,56.2296,28200.0
2007-05-25 10:15:00,70.04,70.21,70.04,70.06,22500.0,56.2216,56.3581,56.2216,56.2376,22500.0
2007-05-25 10:20:00,70.04,70.06,69.95,69.98,21100.0,56.2216,56.2376,56.1494,56.1734,21100.0
2007-05-25 10:25:00,69.95,70.03,69.95,69.98,12200.0,56.1494,56.2136,56.1494,56.1734,12200.0
2007-05-25 10:30:00,69.98,70.1,69.96,70.1,29200.0,56.1734,56.2698,56.1574,56.2698,29200.0
2007-05-25 10:35:00,70.11,70.32,70.1,70.32,25000.0,56.2778,56.4464,56.2698,56.4464,25000.0
2007-05-25 10:40:00,70.3,70.4,70.27,70.33,14300.0,56.4303,56.5106,56.4062,56.4544,14300.0
2007-05-25 10:45:00,70.33,70.33,70.14,70.16,18100.0,56.4544,56.4544,56.3019,56.3179,18100.0
2007-05-25 10:50:00,70.15,70.15,69.98,69.99,14600.0,56.3099,56.3099,56.1734,56.1815,14600.0
2007-05-25 10:55:00,69.98,70.02,69.94,70.0,16800.0,56.1734,56.2055,56.1413,56.1895,16800.0
2007-05-25 11:00:00,70.01,70.03,69.98,70.01,12600.0,56.1975,56.2136,56.1734,56.1975,12600.0
2007-05-25 11:05:00,70.0,70.13,70.0,70.11,20900.0,56.1895,56.2938,56.1895,56.2778,20900.0
2007-05-25 11:10:00,70.12,70.22,70.12,70.16,14900.0,56.2858,56.3661,56.2858,56.3179,14900.0
2007-05-25 11:15:00,70.16,70.17,70.0,70.04,24700.0,56.3179,56.3259,56.1895,56.2216,24700.0
2007-05-25 11:20:00,70.04,70.14,69.98,70.02,39200.0,56.2216,56.3019,56.1734,56.2055,39200.0
2007-05-25 11:25:00,70.03,70.05,69.97,70.03,10100.0,56.2136,56.2296,56.1654,56.2136,10100.0
2007-05-25 11:30:00,70.03,70.12,70.03,70.12,14700.0,56.2136,56.2858,56.2136,56.2858,14700.0
2007-05-25 11:35:00,70.11,70.17,70.1,70.13,8000.0,56.2778,56.3259,56.2698,56.2938,8000.0
2007-05-25 11:40:00,70.12,70.13,69.99,70.0,6600.0,56.2858,56.2938,56.1815,56.1895,6600.0
2007-05-25 11:45:00,70.0,70.06,69.96,70.02,11900.0,56.1895,56.2376,56.1574,56.2055,11900.0
2007-05-25 11:50:00,70.01,70.04,69.96,70.01,13200.0,56.1975,56.2216,56.1574,56.1975,13200.0
2007-05-25 11:55:00,69.99,70.04,69.93,69.98,13600.0,56.1815,56.2216,56.1333,56.1734,13600.0
2007-05-25 12:00:00,69.99,69.99,69.84,69.9,15100.0,56.1815,56.1815,56.0611,56.1092,15100.0
2007-05-25 12:05:00,69.91,69.97,69.88,69.89,11100.0,56.1172,56.1654,56.0932,56.1012,11100.0
2007-05-25 12:10:00,69.89,69.92,69.79,69.88,15000.0,56.1012,56.1253,56.0209,56.0932,15000.0
2007-05-25 12:15:00,69.86,69.89,69.81,69.82,10700.0,56.0771,56.1012,56.037,56.045,10700.0
2007-05-25 12:20:00,69.82,69.85,69.77,69.84,13800.0,56.045,56.0691,56.0049,56.0611,13800.0
2007-05-25 12:25:00,69.84,69.84,69.61,69.7,12100.0,56.0611,56.0611,55.8764,55.9487,12100.0
2007-05-25 12:30:00,69.72,69.73,69.61,69.64,26100.0,55.9647,55.9728,55.8764,55.9005,26100.0
2007-05-25 12:35:00,69.64,69.76,69.63,69.75,9100.0,55.9005,55.9968,55.8925,55.9888,9100.0
2007-05-25 12:40:00,69.75,69.75,69.6,69.65,14600.0,55.9888,55.9888,55.8684,55.9085,14600.0
2007-05-25 12:45:00,69.64,69.64,69.6,69.63,8100.0,55.9005,55.9005,55.8684,55.8925,8100.0
2007-05-25 12:50:00,69.64,69.65,69.62,69.65,8900.0,55.9005,55.9085,55.8845,55.9085,8900.0
2007-05-25 12:55:00,69.64,69.65,69.55,69.6,18700.0,55.9005,55.9085,55.8283,55.8684,18700.0
2007-05-25 13:00:00,69.61,69.78,69.6,69.78,11300.0,55.8764,56.0129,55.8684,56.0129,11300.0
2007-05-25 13:05:00,69.78,69.84,69.7,69.76,10500.0,56.0129,56.0611,55.9487,55.9968,10500.0
2007-05-25 13:10:00,69.74,69.84,69.69,69.75,18700.0,55.9808,56.0611,55.9406,55.9888,18700.0
2007-05-25 13:15:00,69.73,69.84,69.72,69.75,13500.0,55.9728,56.0611,55.9647,55.9888,13500.0
2007-05-25 13:20:00,69.75,69.77,69.71,69.72,7000.0,55.9888,56.0049,55.9567,55.9647,7000.0
2007-05-25 13:25:00,69.71,69.78,69.7,69.73,12500.0,55.9567,56.0129,55.9487,55.9728,12500.0
2007-05-25 13:30:00,69.72,69.75,69.68,69.73,13900.0,55.9647,55.9888,55.9326,55.9728,13900.0
2007-05-25 13:35:00,69.73,69.74,69.7,69.7,4000.0,55.9728,55.9808,55.9487,55.9487,4000.0
2007-05-25 13:40:00,69.7,69.72,69.63,69.66,16600.0,55.9487,55.9647,55.8925,55.9166,16600.0
2007-05-25 13:45:00,69.66,69.66,69.62,69.65,10200.0,55.9166,55.9166,55.8845,55.9085,10200.0
2007-05-25 13:50:00,69.65,69.69,69.65,69.66,4000.0,55.9085,55.9406,55.9085,55.9166,4000.0
2007-05-25 13:55:00,69.66,69.74,69.65,69.74,23500.0,55.9166,55.9808,55.9085,55.9808,23500.0
2007-05-25 14:00:00,69.72,69.75,69.7,69.74,14200.0,55.9647,55.9888,55.9487,55.9808,14200.0
2007-05-25 14:05:00,69.74,69.75,69.63,69.7,14300.0,55.9808,55.9888,55.8925,55.9487,14300.0
2007-05-25 14:10:00,69.69,69.74,69.65,69.7,10900.0,55.9406,55.9808,55.9085,55.9487,10900.0
2007-05-25 14:15:00,69.69,69.72,69.64,69.68,18800.0,55.9406,55.9647,55.9005,55.9326,18800.0
2007-05-25 14:20:00,69.7,69.73,69.67,69.73,4500.0,55.9487,55.9728,55.9246,55.9728,4500.0
2007-05-25 14:25:00,69.72,69.75,69.65,69.65,12900.0,55.9647,55.9888,55.9085,55.9085,12900.0
2007-05-25 14:30:00,69.66,69.7,69.66,69.7,8300.0,55.9166,55.9487,55.9166,55.9487,8300.0
2007-05-25 14:35:00,69.7,69.74,69.7,69.71,10200.0,55.9487,55.9808,55.9487,55.9567,10200.0
2007-05-25 14:40:00,69.71,69.82,69.71,69.82,13800.0,55.9567,56.045,55.9567,56.045,13800.0
2007-05-25 14:45:00,69.84,69.85,69.78,69.81,10700.0,56.0611,56.0691,56.0129,56.037,10700.0
2007-05-25 14:50:00,69.8,69.82,69.7,69.8,10500.0,56.0289,56.045,55.9487,56.0289,10500.0
2007-05-25 14:55:00,69.79,69.84,69.71,69.75,22200.0,56.0209,56.0611,55.9567,55.9888,22200.0
2007-05-25 15:00:00,69.74,69.85,69.71,69.76,37300.0,55.9808,56.0691,55.9567,55.9968,37300.0
2007-05-25 15:05:00,69.75,69.76,69.67,69.7,24400.0,55.9888,55.9968,55.9246,55.9487,24400.0
2007-05-25 15:10:00,69.71,69.77,69.67,69.69,20300.0,55.9567,56.0049,55.9246,55.9406,20300.0
2007-05-25 15:15:00,69.68,69.76,69.68,69.7,9800.0,55.9326,55.9968,55.9326,55.9487,9800.0
2007-05-25 15:20:00,69.7,69.74,69.69,69.73,13900.0,55.9487,55.9808,55.9406,55.9728,13900.0
2007-05-25 15:25:00,69.72,69.73,69.69,69.71,16200.0,55.9647,55.9728,55.9406,55.9567,16200.0
2007-05-25 15:30:00,69.72,69.81,69.71,69.81,16000.0,55.9647,56.037,55.9567,56.037,16000.0
2007-05-25 15:35:00,69.81,69.84,69.78,69.83,18800.0,56.037,56.0611,56.0129,56.053,18800.0
2007-05-25 15:40:00,69.83,69.85,69.8,69.8,13300.0,56.053,56.0691,56.0289,56.0289,13300.0
2007-05-25 15:45:00,69.8,69.83,69.75,69.82,21600.0,56.0289,56.053,55.9888,56.045,21600.0
2007-05-25 15:50:00,69.82,69.85,69.8,69.83,23300.0,56.045,56.0691,56.0289,56.053,23300.0
2007-05-25 15:55:00,69.82,69.89,69.8,69.83,26200.0,56.045,56.1012,56.0289,56.053,26200.0
2007-05-29 09:30:00,69.83,69.83,69.71,69.73,12800.0,56.053,56.053,55.9567,55.9728,12800.0
2007-05-29 09:35:00,69.73,69.97,69.72,69.94,16100.0,55.9728,56.1654,55.9647,56.1413,16100.0
2007-05-29 09:40:00,69.96,70.0,69.94,69.98,12900.0,56.1574,56.1895,56.1413,56.1734,12900.0
2007-05-29 09:45:00,69.99,70.23,69.97,70.02,38500.0,56.1815,56.3741,56.1654,56.2055,38500.0
2007-05-29 09:50:00,70.01,70.04,69.94,69.95,30300.0,56.1975,56.2216,56.1413,56.1494,30300.0
2007-05-29 09:55:00,69.95,70.21,69.94,70.07,39600.0,56.1494,56.3581,56.1413,56.2457,39600.0
2007-05-29 10:00:00,70.08,70.2,69.99,69.99,14800.0,56.2537,56.35,56.1815,56.1815,14800.0
2007-05-29 10:05:00,70.0,70.11,69.93,69.97,24900.0,56.1895,56.2778,56.1333,56.1654,24900.0
2007-05-29 10:10:00,69.97,70.23,69.97,70.23,27200.0,56.1654,56.3741,56.1654,56.3741,27200.0
2007-05-29 10:15:00,70.23,70.31,70.16,70.27,14600.0,56.3741,56.4383,56.3179,56.4062,14600.0
2007-05-29 10:20:00,70.27,70.29,70.2,70.2,15400.0,56.4062,56.4223,56.35,56.35,15400.0
2007-05-29 10:25:00,70.2,70.22,70.09,70.17,17300.0,56.35,56.3661,56.2617,56.3259,17300.0
2007-05-29 10:30:00,70.18,70.18,70.08,70.15,13900.0,56.334,56.334,56.2537,56.3099,13900.0
2007-05-29 10:35:00,70.16,70.33,70.15,70.31,11000.0,56.3179,56.4544,56.3099,56.4383,11000.0
2007-05-29 10:40:00,70.31,70.47,70.3,70.43,22900.0,56.4383,56.5668,56.4303,56.5346,22900.0
2007-05-29 10:45:00,70.44,70.48,70.44,70.45,10700.0,56.5427,56.5748,56.5427,56.5507,10700.0
2007-05-29 10:50:00,70.43,70.59,70.43,70.59,14400.0,56.5346,56.6631,56.5346,56.6631,14400.0
2007-05-29 10:55:00,70.62,70.62,70.47,70.49,13600.0,56.6872,56.6872,56.5668,56.5828,13600.0
2007-05-29 11:00:00,70.48,70.54,70.48,70.51,14700.0,56.5748,56.6229,56.5748,56.5989,14700.0
2007-05-29 11:05:00,70.51,70.57,70.49,70.49,12000.0,56.5989,56.647,56.5828,56.5828,12000.0
2007-05-29 11:10:00,70.49,70.63,70.49,70.62,11300.0,56.5828,56.6952,56.5828,56.6872,11300.0
2007-05-29 11:15:00,70.6,70.6,70.52,70.53,13600.0,56.6711,56.6711,56.6069,56.6149,13600.0
2007-05-29 11:20:00,70.53,70.58,70.5,70.5,10300.0,56.6149,56.6551,56.5908,56.5908,10300.0
2007-05-29 11:25:00,70.51,70.52,70.41,70.46,9900.0,56.5989,56.6069,56.5186,56.5587,9900.0
2007-05-29 11:30:00,70.46,70.53,70.43,70.52,16100.0,56.5587,56.6149,56.5346,56.6069,16100.0
2007-05-29 11:35:00,70.52,70.54,70.46,70.47,12800.0,56.6069,56.6229,56.5587,56.5668,12800.0
2007-05-29 11:40:00,70.46,70.48,70.38,70.46,10000.0,56.5587,56.5748,56.4945,56.5587,10000.0
2007-05-29 11:45:00,70.46,70.46,70.29,70.29,14800.0,56.5587,56.5587,56.4223,56.4223,14800.0
2007-05-29 11:50:00,70.29,70.29,70.18,70.18,13000.0,56.4223,56.4223,56.334,56.334,13000.0
2007-05-29 11:55:00,70.17,70.18,70.05,70.05,23600.0,56.3259,56.334,56.2296,56.2296,23600.0
2007-05-29 12:00:00,70.05,70.09,69.94,70.01,27600.0,56.2296,56.2617,56.1413,56.1975,27600.0
2007-05-29 12:05:00,70.01,70.08,69.96,70.0,23500.0,56.1975,56.2537,56.1574,56.1895,23500.0
2007-05-29 12:10:00,69.99,70.01,69.9,69.9,16400.0,56.1815,56.1975,56.1092,56.1092,16400.0
2007-05-29 12:15:00,69.91,69.98,69.86,69.98,18300.0,56.1172,56.1734,56.0771,56.1734,18300.0
2007-05-29 12:20:00,69.98,70.0,69.87,69.9,15600.0,56.1734,56.1895,56.0851,56.1092,15600.0
2007-05-29 12:25:00,69.9,69.95,69.88,69.91,12400.0,56.1092,56.1494,56.0932,56.1172,12400.0
2007-05-29 12:30:00,69.91,70.0,69.88,69.97,19900.0,56.1172,56.1895,56.0932,56.1654,19900.0
2007-05-29 12:35:00,69.96,70.0,69.94,69.95,11300.0,56.1574,56.1895,56.1413,56.1494,11300.0
2007-05-29 12:40:00,69.97,70.0,69.94,69.94,8100.0,56.1654,56.1895,56.1413,56.1413,8100.0
2007-05-29 12:45:00,69.94,69.94,69.9,69.91,5300.0,56.1413,56.1413,56.1092,56.1172,5300.0
2007-05-29 12:50:00,69.91,69.96,69.9,69.95,10100.0,56.1172,56.1574,56.1092,56.1494,10100.0
2007-05-29 12:55:00,69.96,70.0,69.95,69.97,9900.0,56.1574,56.1895,56.1494,56.1654,9900.0
2007-05-29 13:00:00,69.97,69.99,69.97,69.98,5800.0,56.1654,56.1815,56.1654,56.1734,5800.0
2007-05-29 13:05:00,69.98,70.13,69.97,70.11,16400.0,56.1734,56.2938,56.1654,56.2778,16400.0
2007-05-29 13:10:00,70.12,70.19,70.07,70.1,17800.0,56.2858,56.342,56.2457,56.2698,17800.0
2007-05-29 13:15:00,70.13,70.14,70.03,70.04,9700.0,56.2938,56.3019,56.2136,56.2216,9700.0
2007-05-29 13:20:00,70.04,70.05,69.86,69.91,16900.0,56.2216,56.2296,56.0771,56.1172,16900.0
2007-05-29 13:25:00,69.9,70.05,69.89,70.05,14800.0,56.1092,56.2296,56.1012,56.2296,14800.0
2007-05-29 13:30:00,70.04,70.05,69.99,70.02,7900.0,56.2216,56.2296,56.1815,56.2055,7900.0
2007-05-29 13:35:00,70.02,70.04,69.99,70.03,14000.0,56.2055,56.2216,56.1815,56.2136,14000.0
2007-05-29 13:40:00,70.01,70.12,70.0,70.08,16000.0,56.1975,56.2858,56.1895,56.2537,16000.0
2007-05-29 13:45:00,70.1,70.1,70.05,70.06,8600.0,56.2698,56.2698,56.2296,56.2376,8600.0
2007-05-29 13:50:00,70.06,70.2,70.0,70.17,14200.0,56.2376,56.35,56.1895,56.3259,14200.0
2007-05-29 13:55:00,70.16,70.19,70.14,70.16,13000.0,56.3179,56.342,56.3019,56.3179,13000.0
2007-05-29 14:00:00,70.17,70.18,70.08,70.18,17200.0,56.3259,56.334,56.2537,56.334,17200.0
2007-05-29 14:05:00,70.18,70.28,70.17,70.26,21100.0,56.334,56.4142,56.3259,56.3982,21100.0
2007-05-29 14:10:00,70.25,70.3,70.21,70.3,10700.0,56.3902,56.4303,56.3581,56.4303,10700.0
2007-05-29 14:15:00,70.3,70.32,70.18,70.28,18100.0,56.4303,56.4464,56.334,56.4142,18100.0
2007-05-29 14:20:00,70.29,70.37,70.26,70.36,26300.0,56.4223,56.4865,56.3982,56.4785,26300.0
2007-05-29 14:25:00,70.36,70.45,70.32,70.4,35400.0,56.4785,56.5507,56.4464,56.5106,35400.0
2007-05-29 14:30:00,70.43,70.43,70.29,70.35,22300.0,56.5346,56.5346,56.4223,56.4704,22300.0
2007-05-29 14:35:00,70.35,70.45,70.35,70.42,34300.0,56.4704,56.5507,56.4704,56.5266,34300.0
2007-05-29 14:40:00,70.41,70.55,70.41,70.53,29800.0,56.5186,56.631,56.5186,56.6149,29800.0
2007-05-29 14:45:00,70.53,70.82,70.51,70.72,91000.0,56.6149,56.8477,56.5989,56.7674,91000.0
2007-05-29 14:50:00,70.72,70.91,70.7,70.9,54400.0,56.7674,56.9199,56.7514,56.9119,54400.0
2007-05-29 14:55:00,70.9,70.93,70.81,70.81,42300.0,56.9119,56.936,56.8397,56.8397,42300.0
2007-05-29 15:00:00,70.8,70.81,70.7,70.76,19100.0,56.8317,56.8397,56.7514,56.7995,19100.0
2007-05-29 15:05:00,70.77,70.83,70.72,70.74,18200.0,56.8076,56.8557,56.7674,56.7835,18200.0
2007-05-29 15:10:00,70.73,70.76,70.68,70.71,16400.0,56.7755,56.7995,56.7353,56.7594,16400.0
2007-05-29 15:15:00,70.71,70.79,70.68,70.7,15100.0,56.7594,56.8236,56.7353,56.7514,15100.0
2007-05-29 15:20:00,70.7,70.82,70.69,70.81,18000.0,56.7514,56.8477,56.7434,56.8397,18000.0
2007-05-29 15:25:00,70.81,70.81,70.74,70.74,13700.0,56.8397,56.8397,56.7835,56.7835,13700.0
2007-05-29 15:30:00,70.74,70.75,70.67,70.73,24300.0,56.7835,56.7915,56.7273,56.7755,24300.0
2007-05-29 15:35:00,70.73,70.79,70.69,70.76,27300.0,56.7755,56.8236,56.7434,56.7995,27300.0
2007-05-29 15:40:00,70.77,70.93,70.75,70.9,45200.0,56.8076,56.936,56.7915,56.9119,45200.0
2007-05-29 15:45:00,70.9,70.92,70.82,70.84,37500.0,56.9119,56.928,56.8477,56.8638,37500.0
2007-05-29 15:50:00,70.84,70.92,70.82,70.9,43100.0,56.8638,56.928,56.8477,56.9119,43100.0
2007-05-29 15:55:00,70.89,70.9,70.78,70.86,42100.0,56.9039,56.9119,56.8156,56.8798,42100.0
2007-05-30 09:30:00,70.03,70.04,69.77,69.94,38100.0,56.2136,56.2216,56.0049,56.1413,38100.0
2007-05-30 09:35:00,69.99,70.16,69.93,69.93,31000.0,56.1815,56.3179,56.1333,56.1333,31000.0
2007-05-30 09:40:00,69.99,69.99,69.53,69.64,38900.0,56.1815,56.1815,55.8122,55.9005,38900.0
2007-05-30 09:45:00,69.65,69.77,69.52,69.73,28500.0,55.9085,56.0049,55.8042,55.9728,28500.0
2007-05-30 09:50:00,69.71,69.71,69.57,69.67,13200.0,55.9567,55.9567,55.8443,55.9246,13200.0
2007-05-30 09:55:00,69.62,69.75,69.55,69.73,18700.0,55.8845,55.9888,55.8283,55.9728,18700.0
2007-05-30 10:00:00,69.72,69.89,69.71,69.86,20800.0,55.9647,56.1012,55.9567,56.0771,20800.0
2007-05-30 10:05:00,69.86,70.19,69.83,70.18,31200.0,56.0771,56.342,56.053,56.334,31200.0
2007-05-30 10:10:00,70.18,70.27,70.05,70.06,32900.0,56.334,56.4062,56.2296,56.2376,32900.0
2007-05-30 10:15:00,70.06,70.25,70.06,70.18,19800.0,56.2376,56.3902,56.2376,56.334,19800.0
2007-05-30 10:20:00,70.18,70.23,70.13,70.15,14700.0,56.334,56.3741,56.2938,56.3099,14700.0
2007-05-30 10:25:00,70.16,70.19,70.06,70.17,20800.0,56.3179,56.342,56.2376,56.3259,20800.0
2007-05-30 10:30:00,70.15,70.18,70.06,70.17,20300.0,56.3099,56.334,56.2376,56.3259,20300.0
2007-05-30 10:35:00,70.17,70.39,70.17,70.39,24400.0,56.3259,56.5025,56.3259,56.5025,24400.0
2007-05-30 10:40:00,70.34,70.38,70.18,70.22,26800.0,56.4624,56.4945,56.334,56.3661,26800.0
2007-05-30 10:45:00,70.22,70.34,70.14,70.24,16900.0,56.3661,56.4624,56.3019,56.3821,16900.0
2007-05-30 10:50:00,70.26,70.36,70.25,70.3,19700.0,56.3982,56.4785,56.3902,56.4303,19700.0
2007-05-30 10:55:00,70.31,70.53,70.31,70.45,26600.0,56.4383,56.6149,56.4383,56.5507,26600.0
2007-05-30 11:00:00,70.43,70.63,70.39,70.62,16500.0,56.5346,56.6952,56.5025,56.6872,16500.0
2007-05-30 11:05:00,70.62,70.83,70.59,70.75,42900.0,56.6872,56.8557,56.6631,56.7915,42900.0
2007-05-30 11:10:00,70.73,70.82,70.64,70.72,33700.0,56.7755,56.8477,56.7032,56.7674,33700.0
2007-05-30 11:15:00,70.73,70.76,70.67,70.76,23000.0,56.7755,56.7995,56.7273,56.7995,23000.0
2007-05-30 11:20:00,70.76,70.84,70.7,70.84,12400.0,56.7995,56.8638,56.7514,56.8638,12400.0
2007-05-30 11:25:00,70.84,70.84,70.72,70.78,8800.0,56.8638,56.8638,56.7674,56.8156,8800.0
2007-05-30 11:30:00,70.74,70.76,70.68,70.68,9000.0,56.7835,56.7995,56.7353,56.7353,9000.0
2007-05-30 11:35:00,70.68,70.78,70.61,70.75,22600.0,56.7353,56.8156,56.6791,56.7915,22600.0
2007-05-30 11:40:00,70.77,70.84,70.71,70.73,10900.0,56.8076,56.8638,56.7594,56.7755,10900.0
2007-05-30 11:45:00,70.72,70.74,70.57,70.7,22000.0,56.7674,56.7835,56.647,56.7514,22000.0
2007-05-30 11:50:00,70.7,70.7,70.61,70.61,5200.0,56.7514,56.7514,56.6791,56.6791,5200.0
2007-05-30 11:55:00,70.61,70.62,70.59,70.59,7600.0,56.6791,56.6872,56.6631,56.6631,7600.0
2007-05-30 12:00:00,70.59,70.59,70.48,70.55,15600.0,56.6631,56.6631,56.5748,56.631,15600.0
2007-05-30 12:05:00,70.55,70.58,70.51,70.53,39400.0,56.631,56.6551,56.5989,56.6149,39400.0
2007-05-30 12:10:00,70.52,70.74,70.52,70.68,21500.0,56.6069,56.7835,56.6069,56.7353,21500.0
2007-05-30 12:15:00,70.68,70.78,70.63,70.68,5900.0,56.7353,56.8156,56.6952,56.7353,5900.0
2007-05-30 12:20:00,70.64,70.73,70.55,70.71,8200.0,56.7032,56.7755,56.631,56.7594,8200.0
2007-05-30 12:25:00,70.66,70.86,70.66,70.86,16800.0,56.7193,56.8798,56.7193,56.8798,16800.0
2007-05-30 12:30:00,70.86,71.0,70.86,70.91,29500.0,56.8798,56.9922,56.8798,56.9199,29500.0
2007-05-30 12:35:00,70.9,71.27,70.9,71.16,63600.0,56.9119,57.2089,56.9119,57.1206,63600.0
2007-05-30 12:40:00,71.12,71.2,71.02,71.05,24900.0,57.0885,57.1527,57.0082,57.0323,24900.0
2007-05-30 12:45:00,71.03,71.13,70.99,71.09,20500.0,57.0163,57.0965,56.9842,57.0644,20500.0
2007-05-30 12:50:00,71.08,71.08,70.87,70.87,15000.0,57.0564,57.0564,56.8878,56.8878,15000.0
2007-05-30 12:55:00,70.88,71.02,70.87,71.01,27300.0,56.8959,57.0082,56.8878,57.0002,27300.0
2007-05-30 13:00:00,71.0,71.1,70.95,71.08,77600.0,56.9922,57.0725,56.9521,57.0564,77600.0
2007-05-30 13:05:00,71.06,71.13,70.99,71.06,43000.0,57.0404,57.0965,56.9842,57.0404,43000.0
2007-05-30 13:10:00,71.04,71.13,71.01,71.09,27000.0,57.0243,57.0965,57.0002,57.0644,27000.0
2007-05-30 13:15:00,71.1,71.21,71.1,71.18,32700.0,57.0725,57.1608,57.0725,57.1367,32700.0
2007-05-30 13:20:00,71.19,71.23,71.15,71.19,18000.0,57.1447,57.1768,57.1126,57.1447,18000.0
2007-05-30 13:25:00,71.19,71.24,71.19,71.21,21900.0,57.1447,57.1848,57.1447,57.1608,21900.0
2007-05-30 13:30:00,71.21,71.26,71.2,71.26,22400.0,57.1608,57.2009,57.1527,57.2009,22400.0
2007-05-30 13:35:00,71.24,71.27,71.21,71.26,18700.0,57.1848,57.2089,57.1608,57.2009,18700.0
2007-05-30 13:40:00,71.26,71.3,71.21,71.22,21500.0,57.2009,57.233,57.1608,57.1688,21500.0
2007-05-30 13:45:00,71.22,71.38,71.21,71.33,45600.0,57.1688,57.2972,57.1608,57.2571,45600.0
2007-05-30 13:50:00,71.3,71.35,71.24,71.3,34800.0,57.233,57.2731,57.1848,57.233,34800.0
2007-05-30 13:55:00,71.26,71.35,71.25,71.34,57500.0,57.2009,57.2731,57.1929,57.2651,57500.0
2007-05-30 14:00:00,71.32,71.37,71.23,71.32,67700.0,57.2491,57.2892,57.1768,57.2491,67700.0
2007-05-30 14:05:00,71.32,71.43,71.24,71.34,45200.0,57.2491,57.3374,57.1848,57.2651,45200.0
2007-05-30 14:10:00,71.34,71.5,71.34,71.43,35100.0,57.2651,57.3935,57.2651,57.3374,35100.0
2007-05-30 14:15:00,71.43,71.5,71.42,71.45,32000.0,57.3374,57.3935,57.3293,57.3534,32000.0
2007-05-30 14:20:00,71.44,71.49,71.39,71.44,33600.0,57.3454,57.3855,57.3052,57.3454,33600.0
2007-05-30 14:25:00,71.44,71.64,71.41,71.58,66000.0,57.3454,57.5059,57.3213,57.4578,66000.0
2007-05-30 14:30:00,71.59,71.64,71.51,71.53,40100.0,57.4658,57.5059,57.4016,57.4176,40100.0
2007-05-30 14:35:00,71.54,71.78,71.53,71.65,45000.0,57.4257,57.6183,57.4176,57.514,45000.0
2007-05-30 14:40:00,71.66,71.87,71.66,71.86,55900.0,57.522,57.6905,57.522,57.6825,55900.0
2007-05-30 14:45:00,71.87,71.96,71.86,71.94,74200.0,57.6905,57.7628,57.6825,57.7467,74200.0
2007-05-30 14:50:00,71.94,72.18,71.91,72.15,121100.0,57.7467,57.9394,57.7227,57.9153,121100.0
2007-05-30 14:55:00,72.15,72.3,72.05,72.29,82500.0,57.9153,58.0357,57.835,58.0277,82500.0
2007-05-30 15:00:00,72.29,72.37,72.25,72.3,45400.0,58.0277,58.0919,57.9956,58.0357,45400.0
2007-05-30 15:05:00,72.29,72.3,72.25,72.25,50300.0,58.0277,58.0357,57.9956,57.9956,50300.0
2007-05-30 15:10:00,72.25,72.35,72.2,72.23,81300.0,57.9956,58.0758,57.9554,57.9795,81300.0
2007-05-30 15:15:00,72.23,72.36,72.23,72.27,42000.0,57.9795,58.0839,57.9795,58.0116,42000.0
2007-05-30 15:20:00,72.27,72.29,72.21,72.23,59000.0,58.0116,58.0277,57.9635,57.9795,59000.0
2007-05-30 15:25:00,72.23,72.28,72.23,72.27,34300.0,57.9795,58.0197,57.9795,58.0116,34300.0
2007-05-30 15:30:00,72.27,72.44,72.26,72.43,49700.0,58.0116,58.1481,58.0036,58.1401,49700.0
2007-05-30 15:35:00,72.42,72.42,72.27,72.32,42400.0,58.132,58.132,58.0116,58.0518,42400.0
2007-05-30 15:40:00,72.31,72.41,72.26,72.35,84000.0,58.0437,58.124,58.0036,58.0758,84000.0
2007-05-30 15:45:00,72.36,72.58,72.33,72.51,85500.0,58.0839,58.2605,58.0598,58.2043,85500.0
2007-05-30 15:50:00,72.5,72.58,72.49,72.57,85900.0,58.1963,58.2605,58.1882,58.2524,85900.0
2007-05-30 15:55:00,72.55,72.63,72.5,72.63,130800.0,58.2364,58.3006,58.1963,58.3006,130800.0
2007-05-31 09:30:00,72.57,72.9,72.44,72.63,19600.0,58.2524,58.5173,58.1481,58.3006,19600.0
2007-05-31 09:35:00,72.63,72.68,71.99,72.17,32600.0,58.3006,58.3407,57.7869,57.9314,32600.0
2007-05-31 09:40:00,72.17,72.18,71.73,71.96,50300.0,57.9314,57.9394,57.5782,57.7628,50300.0
2007-05-31 09:45:00,71.96,71.98,71.81,71.98,29200.0,57.7628,57.7788,57.6424,57.7788,29200.0
2007-05-31 09:50:00,71.99,72.04,71.87,71.93,22900.0,57.7869,57.827,57.6905,57.7387,22900.0
2007-05-31 09:55:00,71.94,71.97,71.84,71.85,24500.0,57.7467,57.7708,57.6665,57.6745,24500.0
2007-05-31 10:00:00,71.86,71.87,71.54,71.75,49700.0,57.6825,57.6905,57.4257,57.5942,49700.0
2007-05-31 10:05:00,71.78,71.78,71.61,71.64,18000.0,57.6183,57.6183,57.4818,57.5059,18000.0
2007-05-31 10:10:00,71.64,71.69,71.62,71.68,23600.0,57.5059,57.5461,57.4899,57.538,23600.0
2007-05-31 10:15:00,71.69,71.69,71.42,71.43,19600.0,57.5461,57.5461,57.3293,57.3374,19600.0
2007-05-31 10:20:00,71.42,71.56,71.42,71.46,29600.0,57.3293,57.4417,57.3293,57.3614,29600.0
2007-05-31 10:25:00,71.46,71.47,71.32,71.33,39000.0,57.3614,57.3695,57.2491,57.2571,39000.0
2007-05-31 10:30:00,71.33,71.42,71.28,71.37,47100.0,57.2571,57.3293,57.217,57.2892,47100.0
2007-05-31 10:35:00,71.37,71.4,71.26,71.26,21400.0,57.2892,57.3133,57.2009,57.2009,21400.0
2007-05-31 10:40:00,71.27,71.4,71.21,71.33,26400.0,57.2089,57.3133,57.1608,57.2571,26400.0
2007-05-31 10:45:00,71.35,71.36,71.2,71.21,16800.0,57.2731,57.2812,57.1527,57.1608,16800.0
2007-05-31 10:50:00,71.22,71.26,71.15,71.21,18300.0,57.1688,57.2009,57.1126,57.1608,18300.0
2007-05-31 10:55:00,71.22,71.26,71.16,71.17,28000.0,57.1688,57.2009,57.1206,57.1287,28000.0
2007-05-31 11:00:00,71.17,71.19,71.02,71.03,18200.0,57.1287,57.1447,57.0082,57.0163,18200.0
2007-05-31 11:05:00,71.03,71.03,70.85,70.9,45800.0,57.0163,57.0163,56.8718,56.9119,45800.0
2007-05-31 11:10:00,70.9,70.93,70.85,70.93,28700.0,56.9119,56.936,56.8718,56.936,28700.0
2007-05-31 11:15:00,70.91,70.93,70.77,70.83,28900.0,56.9199,56.936,56.8076,56.8557,28900.0
2007-05-31 11:20:00,70.84,70.87,70.8,70.87,18400.0,56.8638,56.8878,56.8317,56.8878,18400.0
2007-05-31 11:25:00,70.88,70.89,70.83,70.86,6500.0,56.8959,56.9039,56.8557,56.8798,6500.0
2007-05-31 11:30:00,70.88,71.12,70.87,71.12,19000.0,56.8959,57.0885,56.8878,57.0885,19000.0
2007-05-31 11:35:00,71.12,71.16,71.11,71.15,20600.0,57.0885,57.1206,57.0805,57.1126,20600.0
2007-05-31 11:40:00,71.14,71.17,71.11,71.15,14700.0,57.1046,57.1287,57.0805,57.1126,14700.0
2007-05-31 11:45:00,71.13,71.13,70.92,70.92,13300.0,57.0965,57.0965,56.928,56.928,13300.0
2007-05-31 11:50:00,70.9,70.9,70.86,70.9,6100.0,56.9119,56.9119,56.8798,56.9119,6100.0
2007-05-31 11:55:00,70.89,70.9,70.74,70.74,19800.0,56.9039,56.9119,56.7835,56.7835,19800.0
2007-05-31 12:00:00,70.75,70.75,70.62,70.65,17900.0,56.7915,56.7915,56.6872,56.7112,17900.0
2007-05-31 12:05:00,70.66,70.73,70.66,70.69,12300.0,56.7193,56.7755,56.7193,56.7434,12300.0
2007-05-31 12:10:00,70.7,70.76,70.63,70.69,20100.0,56.7514,56.7995,56.6952,56.7434,20100.0
2007-05-31 12:15:00,70.67,70.77,70.65,70.74,17100.0,56.7273,56.8076,56.7112,56.7835,17100.0
2007-05-31 12:20:00,70.75,70.75,70.69,70.74,9000.0,56.7915,56.7915,56.7434,56.7835,9000.0
2007-05-31 12:25:00,70.74,70.76,70.73,70.74,15900.0,56.7835,56.7995,56.7755,56.7835,15900.0
2007-05-31 12:30:00,70.76,70.78,70.69,70.71,20200.0,56.7995,56.8156,56.7434,56.7594,20200.0
2007-05-31 12:35:00,70.69,70.74,70.67,70.67,68700.0,56.7434,56.7835,56.7273,56.7273,68700.0
2007-05-31 12:40:00,70.68,70.7,70.6,70.63,11500.0,56.7353,56.7514,56.6711,56.6952,11500.0
2007-05-31 12:45:00,70.61,70.64,70.52,70.53,23100.0,56.6791,56.7032,56.6069,56.6149,23100.0
2007-05-31 12:50:00,70.54,70.6,70.48,70.52,12600.0,56.6229,56.6711,56.5748,56.6069,12600.0
2007-05-31 12:55:00,70.53,70.58,70.53,70.56,3500.0,56.6149,56.6551,56.6149,56.639,3500.0
2007-05-31 13:00:00,70.57,70.68,70.57,70.63,6600.0,56.647,56.7353,56.647,56.6952,6600.0
2007-05-31 13:05:00,70.63,70.65,70.5,70.5,13200.0,56.6952,56.7112,56.5908,56.5908,13200.0
2007-05-31 13:10:00,70.5,70.51,70.38,70.42,48600.0,56.5908,56.5989,56.4945,56.5266,48600.0
2007-05-31 13:15:00,70.42,70.43,70.34,70.36,27700.0,56.5266,56.5346,56.4624,56.4785,27700.0
2007-05-31 13:20:00,70.37,70.37,70.22,70.28,34400.0,56.4865,56.4865,56.3661,56.4142,34400.0
2007-05-31 13:25:00,70.27,70.32,70.22,70.31,22100.0,56.4062,56.4464,56.3661,56.4383,22100.0
2007-05-31 13:30:00,70.31,70.34,70.3,70.31,19700.0,56.4383,56.4624,56.4303,56.4383,19700.0
2007-05-31 13:35:00,70.31,70.31,70.14,70.14,37300.0,56.4383,56.4383,56.3019,56.3019,37300.0
2007-05-31 13:40:00,70.14,70.21,70.12,70.19,28700.0,56.3019,56.3581,56.2858,56.342,28700.0
2007-05-31 13:45:00,70.2,70.27,70.2,70.22,17100.0,56.35,56.4062,56.35,56.3661,17100.0
2007-05-31 13:50:00,70.22,70.25,70.17,70.17,36900.0,56.3661,56.3902,56.3259,56.3259,36900.0
2007-05-31 13:55:00,70.18,70.19,70.01,70.02,43600.0,56.334,56.342,56.1975,56.2055,43600.0
2007-05-31 14:00:00,70.05,70.17,70.05,70.13,39300.0,56.2296,56.3259,56.2296,56.2938,39300.0
2007-05-31 14:05:00,70.13,70.26,70.13,70.26,25900.0,56.2938,56.3982,56.2938,56.3982,25900.0
2007-05-31 14:10:00,70.25,70.26,70.19,70.25,21400.0,56.3902,56.3982,56.342,56.3902,21400.0
2007-05-31 14:15:00,70.25,70.25,70.16,70.18,33000.0,56.3902,56.3902,56.3179,56.334,33000.0
2007-05-31 14:20:00,70.18,70.18,70.15,70.17,37000.0,56.334,56.334,56.3099,56.3259,37000.0
2007-05-31 14:25:00,70.17,70.25,70.17,70.19,23300.0,56.3259,56.3902,56.3259,56.342,23300.0
2007-05-31 14:30:00,70.18,70.25,70.17,70.2,22900.0,56.334,56.3902,56.3259,56.35,22900.0
2007-05-31 14:35:00,70.21,70.21,70.19,70.2,6200.0,56.3581,56.3581,56.342,56.35,6200.0
2007-05-31 14:40:00,70.19,70.22,70.17,70.17,47400.0,56.342,56.3661,56.3259,56.3259,47400.0
2007-05-31 14:45:00,70.17,70.18,70.14,70.18,32800.0,56.3259,56.334,56.3019,56.334,32800.0
2007-05-31 14:50:00,70.17,70.23,70.17,70.23,33400.0,56.3259,56.3741,56.3259,56.3741,33400.0
2007-05-31 14:55:00,70.23,70.23,70.07,70.08,57300.0,56.3741,56.3741,56.2457,56.2537,57300.0
2007-05-31 15:00:00,70.08,70.11,70.05,70.07,92000.0,56.2537,56.2778,56.2296,56.2457,92000.0
2007-05-31 15:05:00,70.07,70.3,70.01,70.01,67700.0,56.2457,56.4303,56.1975,56.1975,67700.0
2007-05-31 15:10:00,70.02,70.05,69.95,70.04,68000.0,56.2055,56.2296,56.1494,56.2216,68000.0
2007-05-31 15:15:00,70.04,70.04,70.0,70.0,57500.0,56.2216,56.2216,56.1895,56.1895,57500.0
2007-05-31 15:20:00,70.0,70.01,69.95,69.98,61400.0,56.1895,56.1975,56.1494,56.1734,61400.0
2007-05-31 15:25:00,69.98,69.99,69.89,69.94,99800.0,56.1734,56.1815,56.1012,56.1413,99800.0
2007-05-31 15:30:00,69.94,69.94,69.88,69.88,71600.0,56.1413,56.1413,56.0932,56.0932,71600.0
2007-05-31 15:35:00,69.88,70.04,69.88,70.02,99100.0,56.0932,56.2216,56.0932,56.2055,99100.0
2007-05-31 15:40:00,70.02,70.02,69.88,69.88,95200.0,56.2055,56.2055,56.0932,56.0932,95200.0
2007-05-31 15:45:00,69.88,69.89,69.81,69.82,117600.0,56.0932,56.1012,56.037,56.045,117600.0
2007-05-31 15:50:00,69.82,69.82,69.68,69.69,159300.0,56.045,56.045,55.9326,55.9406,159300.0
2007-05-31 15:55:00,69.69,69.69,69.59,69.61,182600.0,55.9406,55.9406,55.8604,55.8764,182600.0
2007-06-01 09:30:00,70.35,70.36,70.2,70.25,30000.0,56.4704,56.4785,56.35,56.3902,30000.0
2007-06-01 09:35:00,70.25,70.3,69.99,70.09,51100.0,56.3902,56.4303,56.1815,56.2617,51100.0
2007-06-01 09:40:00,70.05,70.35,69.99,70.2,72900.0,56.2296,56.4704,56.1815,56.35,72900.0
2007-06-01 09:45:00,70.22,70.25,70.19,70.22,14300.0,56.3661,56.3902,56.342,56.3661,14300.0
2007-06-01 09:50:00,70.23,70.3,70.12,70.27,43200.0,56.3741,56.4303,56.2858,56.4062,43200.0
2007-06-01 09:55:00,70.26,70.3,70.18,70.2,15800.0,56.3982,56.4303,56.334,56.35,15800.0
2007-06-01 10:00:00,70.18,70.45,70.0,70.45,41600.0,56.334,56.5507,56.1895,56.5507,41600.0
2007-06-01 10:05:00,70.44,70.52,70.34,70.42,30800.0,56.5427,56.6069,56.4624,56.5266,30800.0
2007-06-01 10:10:00,70.4,70.4,70.12,70.2,21400.0,56.5106,56.5106,56.2858,56.35,21400.0
2007-06-01 10:15:00,70.23,70.33,70.19,70.28,21700.0,56.3741,56.4544,56.342,56.4142,21700.0
2007-06-01 10:20:00,70.33,70.39,70.23,70.26,18900.0,56.4544,56.5025,56.3741,56.3982,18900.0
2007-06-01 10:25:00,70.26,70.27,70.12,70.15,15100.0,56.3982,56.4062,56.2858,56.3099,15100.0
2007-06-01 10:30:00,70.14,70.2,70.08,70.14,15500.0,56.3019,56.35,56.2537,56.3019,15500.0
2007-06-01 10:35:00,70.14,70.2,70.06,70.08,17500.0,56.3019,56.35,56.2376,56.2537,17500.0
2007-06-01 10:40:00,70.1,70.1,70.01,70.05,11300.0,56.2698,56.2698,56.1975,56.2296,11300.0
2007-06-01 10:45:00,70.05,70.12,69.97,70.12,66500.0,56.2296,56.2858,56.1654,56.2858,66500.0
2007-06-01 10:50:00,70.11,70.12,69.89,69.95,24900.0,56.2778,56.2858,56.1012,56.1494,24900.0
2007-06-01 10:55:00,69.94,69.96,69.9,69.91,13200.0,56.1413,56.1574,56.1092,56.1172,13200.0
2007-06-01 11:00:00,69.94,70.05,69.9,69.94,14500.0,56.1413,56.2296,56.1092,56.1413,14500.0
2007-06-01 11:05:00,69.93,70.06,69.93,70.03,15400.0,56.1333,56.2376,56.1333,56.2136,15400.0
2007-06-01 11:10:00,70.06,70.06,70.01,70.01,11500.0,56.2376,56.2376,56.1975,56.1975,11500.0
2007-06-01 11:15:00,70.01,70.04,70.0,70.02,10500.0,56.1975,56.2216,56.1895,56.2055,10500.0
2007-06-01 11:20:00,70.01,70.04,69.99,70.03,17700.0,56.1975,56.2216,56.1815,56.2136,17700.0
2007-06-01 11:25:00,70.03,70.09,70.03,70.05,14300.0,56.2136,56.2617,56.2136,56.2296,14300.0
2007-06-01 11:30:00,70.05,70.06,70.01,70.06,13900.0,56.2296,56.2376,56.1975,56.2376,13900.0
2007-06-01 11:35:00,70.05,70.14,69.98,69.99,19700.0,56.2296,56.3019,56.1734,56.1815,19700.0
2007-06-01 11:40:00,69.98,70.07,69.91,69.99,25700.0,56.1734,56.2457,56.1172,56.1815,25700.0
2007-06-01 11:45:00,69.97,69.99,69.9,69.91,16100.0,56.1654,56.1815,56.1092,56.1172,16100.0
2007-06-01 11:50:00,69.91,69.96,69.82,69.93,56900.0,56.1172,56.1574,56.045,56.1333,56900.0
2007-06-01 11:55:00,69.92,69.94,69.9,69.9,11300.0,56.1253,56.1413,56.1092,56.1092,11300.0
2007-06-01 12:00:00,69.9,69.91,69.86,69.86,10900.0,56.1092,56.1172,56.0771,56.0771,10900.0
2007-06-01 12:05:00,69.87,69.87,69.72,69.75,20400.0,56.0851,56.0851,55.9647,55.9888,20400.0
2007-06-01 12:10:00,69.75,69.76,69.63,69.64,43700.0,55.9888,55.9968,55.8925,55.9005,43700.0
2007-06-01 12:15:00,69.64,69.65,69.58,69.61,32000.0,55.9005,55.9085,55.8523,55.8764,32000.0
2007-06-01 12:20:00,69.61,69.63,69.49,69.62,34900.0,55.8764,55.8925,55.7801,55.8845,34900.0
2007-06-01 12:25:00,69.62,69.63,69.59,69.62,21600.0,55.8845,55.8925,55.8604,55.8845,21600.0
2007-06-01 12:30:00,69.62,69.63,69.62,69.62,9800.0,55.8845,55.8925,55.8845,55.8845,9800.0
2007-06-01 12:35:00,69.62,69.63,69.44,69.44,52200.0,55.8845,55.8925,55.74,55.74,52200.0
2007-06-01 12:40:00,69.42,69.6,69.37,69.52,23500.0,55.7239,55.8684,55.6838,55.8042,23500.0
2007-06-01 12:45:00,69.52,69.53,69.37,69.5,31400.0,55.8042,55.8122,55.6838,55.7881,31400.0
2007-06-01 12:50:00,69.5,69.53,69.29,69.32,31000.0,55.7881,55.8122,55.6196,55.6436,31000.0
2007-06-01 12:55:00,69.29,69.44,69.26,69.4,26200.0,55.6196,55.74,55.5955,55.7079,26200.0
2007-06-01 13:00:00,69.41,69.56,69.36,69.43,41200.0,55.7159,55.8363,55.6758,55.7319,41200.0
2007-06-01 13:05:00,69.43,69.49,69.36,69.41,18500.0,55.7319,55.7801,55.6758,55.7159,18500.0
2007-06-01 13:10:00,69.46,69.47,69.36,69.38,14700.0,55.756,55.7641,55.6758,55.6918,14700.0
2007-06-01 13:15:00,69.37,69.6,69.37,69.59,23600.0,55.6838,55.8684,55.6838,55.8604,23600.0
2007-06-01 13:20:00,69.57,69.57,69.41,69.43,15700.0,55.8443,55.8443,55.7159,55.7319,15700.0
2007-06-01 13:25:00,69.43,69.48,69.42,69.42,6400.0,55.7319,55.7721,55.7239,55.7239,6400.0
2007-06-01 13:30:00,69.42,69.43,69.41,69.43,5200.0,55.7239,55.7319,55.7159,55.7319,5200.0
2007-06-01 13:35:00,69.43,69.45,69.39,69.4,13400.0,55.7319,55.748,55.6998,55.7079,13400.0
2007-06-01 13:40:00,69.41,69.46,69.39,69.44,19100.0,55.7159,55.756,55.6998,55.74,19100.0
2007-06-01 13:45:00,69.43,69.49,69.39,69.48,19800.0,55.7319,55.7801,55.6998,55.7721,19800.0
2007-06-01 13:50:00,69.46,69.49,69.41,69.44,28600.0,55.756,55.7801,55.7159,55.74,28600.0
2007-06-01 13:55:00,69.44,69.44,69.38,69.42,12900.0,55.74,55.74,55.6918,55.7239,12900.0
2007-06-01 14:00:00,69.42,69.47,69.41,69.41,15500.0,55.7239,55.7641,55.7159,55.7159,15500.0
2007-06-01 14:05:00,69.41,69.41,69.36,69.4,15100.0,55.7159,55.7159,55.6758,55.7079,15100.0
2007-06-01 14:10:00,69.39,69.43,69.38,69.4,12300.0,55.6998,55.7319,55.6918,55.7079,12300.0
2007-06-01 14:15:00,69.39,69.41,69.38,69.39,7300.0,55.6998,55.7159,55.6918,55.6998,7300.0
2007-06-01 14:20:00,69.38,69.4,69.25,69.25,20300.0,55.6918,55.7079,55.5875,55.5875,20300.0
2007-06-01 14:25:00,69.25,69.34,69.24,69.33,22100.0,55.5875,55.6597,55.5794,55.6517,22100.0
2007-06-01 14:30:00,69.32,69.33,69.25,69.29,21400.0,55.6436,55.6517,55.5875,55.6196,21400.0
2007-06-01 14:35:00,69.3,69.35,69.25,69.3,17000.0,55.6276,55.6677,55.5875,55.6276,17000.0
2007-06-01 14:40:00,69.31,69.37,69.24,69.24,22600.0,55.6356,55.6838,55.5794,55.5794,22600.0
2007-06-01 14:45:00,69.24,69.28,69.21,69.24,12400.0,55.5794,55.6115,55.5553,55.5794,12400.0
2007-06-01 14:50:00,69.23,69.33,69.21,69.33,17500.0,55.5714,55.6517,55.5553,55.6517,17500.0
2007-06-01 14:55:00,69.34,69.35,69.19,69.19,26300.0,55.6597,55.6677,55.5393,55.5393,26300.0
2007-06-01 15:00:00,69.2,69.21,69.14,69.14,30300.0,55.5473,55.5553,55.4992,55.4992,30300.0
2007-06-01 15:05:00,69.14,69.16,69.1,69.16,25100.0,55.4992,55.5152,55.467,55.5152,25100.0
2007-06-01 15:10:00,69.15,69.15,69.12,69.15,24800.0,55.5072,55.5072,55.4831,55.5072,24800.0
2007-06-01 15:15:00,69.14,69.21,69.13,69.14,33800.0,55.4992,55.5553,55.4911,55.4992,33800.0
2007-06-01 15:20:00,69.14,69.16,69.11,69.15,33400.0,55.4992,55.5152,55.4751,55.5072,33400.0
2007-06-01 15:25:00,69.17,69.18,69.08,69.09,32700.0,55.5232,55.5313,55.451,55.459,32700.0
2007-06-01 15:30:00,69.09,69.17,69.08,69.14,55200.0,55.459,55.5232,55.451,55.4992,55200.0
2007-06-01 15:35:00,69.15,69.2,69.14,69.2,42000.0,55.5072,55.5473,55.4992,55.5473,42000.0
2007-06-01 15:40:00,69.19,69.25,69.07,69.08,70000.0,55.5393,55.5875,55.443,55.451,70000.0
2007-06-01 15:45:00,69.09,69.1,68.94,68.96,124600.0,55.459,55.467,55.3386,55.3547,124600.0
2007-06-01 15:50:00,68.96,69.12,68.92,69.12,92600.0,55.3547,55.4831,55.3226,55.4831,92600.0
2007-06-01 15:55:00,69.12,69.22,69.1,69.12,72100.0,55.4831,55.5634,55.467,55.4831,72100.0
2007-06-04 09:30:00,69.39,70.57,69.39,70.5,84500.0,55.6998,56.647,55.6998,56.5908,84500.0
2007-06-04 09:35:00,70.5,71.32,70.23,71.32,94100.0,56.5908,57.2491,56.3741,57.2491,94100.0
2007-06-04 09:40:00,71.32,71.48,70.55,70.75,95000.0,57.2491,57.3775,56.631,56.7915,95000.0
2007-06-04 09:45:00,70.73,70.85,70.53,70.65,113700.0,56.7755,56.8718,56.6149,56.7112,113700.0
2007-06-04 09:50:00,70.63,70.74,70.5,70.58,56200.0,56.6952,56.7835,56.5908,56.6551,56200.0
2007-06-04 09:55:00,70.58,70.92,70.57,70.65,59000.0,56.6551,56.928,56.647,56.7112,59000.0
2007-06-04 10:00:00,70.66,71.15,70.63,70.99,58500.0,56.7193,57.1126,56.6952,56.9842,58500.0
2007-06-04 10:05:00,70.95,71.34,70.94,71.22,63400.0,56.9521,57.2651,56.944,57.1688,63400.0
2007-06-04 10:10:00,71.21,71.38,71.14,71.32,33700.0,57.1608,57.2972,57.1046,57.2491,33700.0
2007-06-04 10:15:00,71.33,71.65,71.33,71.44,92900.0,57.2571,57.514,57.2571,57.3454,92900.0
2007-06-04 10:20:00,71.46,71.55,71.42,71.48,47000.0,57.3614,57.4337,57.3293,57.3775,47000.0
2007-06-04 10:25:00,71.48,71.59,71.44,71.45,20900.0,57.3775,57.4658,57.3454,57.3534,20900.0
2007-06-04 10:30:00,71.44,71.47,71.13,71.16,56400.0,57.3454,57.3695,57.0965,57.1206,56400.0
2007-06-04 10:35:00,71.16,71.28,71.11,71.13,21000.0,57.1206,57.217,57.0805,57.0965,21000.0
2007-06-04 10:40:00,71.16,71.31,71.1,71.31,41400.0,57.1206,57.241,57.0725,57.241,41400.0
2007-06-04 10:45:00,71.34,71.34,71.23,71.25,33100.0,57.2651,57.2651,57.1768,57.1929,33100.0
2007-06-04 10:50:00,71.23,71.35,71.22,71.32,30800.0,57.1768,57.2731,57.1688,57.2491,30800.0
2007-06-04 10:55:00,71.3,71.34,71.27,71.33,15800.0,57.233,57.2651,57.2089,57.2571,15800.0
2007-06-04 11:00:00,71.3,71.33,71.27,71.28,16100.0,57.233,57.2571,57.2089,57.217,16100.0
2007-06-04 11:05:00,71.27,71.29,71.23,71.28,15100.0,57.2089,57.225,57.1768,57.217,15100.0
2007-06-04 11:10:00,71.29,71.36,71.24,71.33,18900.0,57.225,57.2812,57.1848,57.2571,18900.0
2007-06-04 11:15:00,71.32,71.32,71.22,71.22,15000.0,57.2491,57.2491,57.1688,57.1688,15000.0
2007-06-04 11:20:00,71.22,71.22,71.08,71.08,22900.0,57.1688,57.1688,57.0564,57.0564,22900.0
2007-06-04 11:25:00,71.09,71.22,71.09,71.13,23000.0,57.0644,57.1688,57.0644,57.0965,23000.0
2007-06-04 11:30:00,71.11,71.16,71.0,71.16,23500.0,57.0805,57.1206,56.9922,57.1206,23500.0
2007-06-04 11:35:00,71.18,71.19,71.02,71.02,16900.0,57.1367,57.1447,57.0082,57.0082,16900.0
2007-06-04 11:40:00,71.02,71.17,71.0,71.09,52000.0,57.0082,57.1287,56.9922,57.0644,52000.0
2007-06-04 11:45:00,71.11,71.12,71.04,71.04,11800.0,57.0805,57.0885,57.0243,57.0243,11800.0
2007-06-04 11:50:00,71.03,71.04,70.73,70.92,27500.0,57.0163,57.0243,56.7755,56.928,27500.0
2007-06-04 11:55:00,70.92,70.98,70.76,70.95,19900.0,56.928,56.9761,56.7995,56.9521,19900.0
2007-06-04 12:00:00,70.95,70.97,70.83,70.83,11500.0,56.9521,56.9681,56.8557,56.8557,11500.0
2007-06-04 12:05:00,70.84,71.0,70.79,70.8,25600.0,56.8638,56.9922,56.8236,56.8317,25600.0
2007-06-04 12:10:00,70.78,70.84,70.6,70.61,16100.0,56.8156,56.8638,56.6711,56.6791,16100.0
2007-06-04 12:15:00,70.6,70.74,70.57,70.63,13500.0,56.6711,56.7835,56.647,56.6952,13500.0
2007-06-04 12:20:00,70.65,70.65,70.54,70.58,15100.0,56.7112,56.7112,56.6229,56.6551,15100.0
2007-06-04 12:25:00,70.61,70.61,70.49,70.51,11700.0,56.6791,56.6791,56.5828,56.5989,11700.0
2007-06-04 12:30:00,70.51,70.61,70.46,70.48,19100.0,56.5989,56.6791,56.5587,56.5748,19100.0
2007-06-04 12:35:00,70.49,70.76,70.48,70.76,13700.0,56.5828,56.7995,56.5748,56.7995,13700.0
2007-06-04 12:40:00,70.78,70.86,70.7,70.71,16200.0,56.8156,56.8798,56.7514,56.7594,16200.0
2007-06-04 12:45:00,70.69,70.8,70.68,70.68,17800.0,56.7434,56.8317,56.7353,56.7353,17800.0
2007-06-04 12:50:00,70.68,70.79,70.65,70.73,13500.0,56.7353,56.8236,56.7112,56.7755,13500.0
2007-06-04 12:55:00,70.74,70.78,70.71,70.74,8800.0,56.7835,56.8156,56.7594,56.7835,8800.0
2007-06-04 13:00:00,70.74,70.81,70.71,70.81,13600.0,56.7835,56.8397,56.7594,56.8397,13600.0
2007-06-04 13:05:00,70.82,70.89,70.79,70.89,17300.0,56.8477,56.9039,56.8236,56.9039,17300.0
2007-06-04 13:10:00,70.89,71.0,70.89,70.97,15100.0,56.9039,56.9922,56.9039,56.9681,15100.0
2007-06-04 13:15:00,70.97,70.98,70.9,70.93,11800.0,56.9681,56.9761,56.9119,56.936,11800.0
2007-06-04 13:20:00,70.9,70.92,70.81,70.89,12100.0,56.9119,56.928,56.8397,56.9039,12100.0
2007-06-04 13:25:00,70.89,70.95,70.8,70.93,9500.0,56.9039,56.9521,56.8317,56.936,9500.0
2007-06-04 13:30:00,70.91,70.95,70.86,70.86,7800.0,56.9199,56.9521,56.8798,56.8798,7800.0
2007-06-04 13:35:00,70.86,70.9,70.72,70.74,13100.0,56.8798,56.9119,56.7674,56.7835,13100.0
2007-06-04 13:40:00,70.74,70.93,70.73,70.85,16000.0,56.7835,56.936,56.7755,56.8718,16000.0
2007-06-04 13:45:00,70.84,70.97,70.78,70.97,21000.0,56.8638,56.9681,56.8156,56.9681,21000.0
2007-06-04 13:50:00,70.96,71.0,70.89,70.98,20700.0,56.9601,56.9922,56.9039,56.9761,20700.0
2007-06-04 13:55:00,70.98,71.04,70.87,70.89,19800.0,56.9761,57.0243,56.8878,56.9039,19800.0
2007-06-04 14:00:00,70.9,71.03,70.86,71.03,21400.0,56.9119,57.0163,56.8798,57.0163,21400.0
2007-06-04 14:05:00,71.03,71.05,70.95,70.96,20800.0,57.0163,57.0323,56.9521,56.9601,20800.0
2007-06-04 14:10:00,70.97,71.02,70.87,70.91,26300.0,56.9681,57.0082,56.8878,56.9199,26300.0
2007-06-04 14:15:00,70.91,70.97,70.83,70.95,24100.0,56.9199,56.9681,56.8557,56.9521,24100.0
2007-06-04 14:20:00,70.95,71.03,70.89,70.93,14900.0,56.9521,57.0163,56.9039,56.936,14900.0
2007-06-04 14:25:00,70.91,70.96,70.89,70.92,11700.0,56.9199,56.9601,56.9039,56.928,11700.0
2007-06-04 14:30:00,70.92,70.98,70.85,70.93,21500.0,56.928,56.9761,56.8718,56.936,21500.0
2007-06-04 14:35:00,70.92,71.0,70.87,71.0,20600.0,56.928,56.9922,56.8878,56.9922,20600.0
2007-06-04 14:40:00,70.99,71.08,70.98,71.08,22600.0,56.9842,57.0564,56.9761,57.0564,22600.0
2007-06-04 14:45:00,71.09,71.15,71.04,71.05,16500.0,57.0644,57.1126,57.0243,57.0323,16500.0
2007-06-04 14:50:00,71.04,71.17,71.03,71.07,40300.0,57.0243,57.1287,57.0163,57.0484,40300.0
2007-06-04 14:55:00,71.09,71.09,70.98,70.99,9500.0,57.0644,57.0644,56.9761,56.9842,9500.0
2007-06-04 15:00:00,71.0,71.09,70.97,70.97,32900.0,56.9922,57.0644,56.9681,56.9681,32900.0
2007-06-04 15:05:00,70.98,71.0,70.96,70.97,28400.0,56.9761,56.9922,56.9601,56.9681,28400.0
2007-06-04 15:10:00,70.98,71.01,70.97,71.0,31800.0,56.9761,57.0002,56.9681,56.9922,31800.0
2007-06-04 15:15:00,71.0,71.06,70.93,71.0,60800.0,56.9922,57.0404,56.936,56.9922,60800.0
2007-06-04 15:20:00,71.01,71.22,71.01,71.04,26800.0,57.0002,57.1688,57.0002,57.0243,26800.0
2007-06-04 15:25:00,71.03,71.13,71.02,71.06,17100.0,57.0163,57.0965,57.0082,57.0404,17100.0
2007-06-04 15:30:00,71.07,71.1,70.98,70.98,78600.0,57.0484,57.0725,56.9761,56.9761,78600.0
2007-06-04 15:35:00,70.99,71.04,70.97,71.0,36500.0,56.9842,57.0243,56.9681,56.9922,36500.0
2007-06-04 15:40:00,71.0,71.05,70.97,70.97,32500.0,56.9922,57.0323,56.9681,56.9681,32500.0
2007-06-04 15:45:00,70.98,71.02,70.95,70.99,55300.0,56.9761,57.0082,56.9521,56.9842,55300.0
2007-06-04 15:50:00,70.99,71.02,70.86,70.94,58700.0,56.9842,57.0082,56.8798,56.944,58700.0
2007-06-04 15:55:00,70.94,71.05,70.92,70.94,56400.0,56.944,57.0323,56.928,56.944,56400.0
2007-06-05 09:30:00,70.62,71.25,70.53,71.0,215300.0,56.6872,57.1929,56.6149,56.9922,215300.0
2007-06-05 09:35:00,70.99,72.0,70.95,71.7,375900.0,56.9842,57.7949,56.9521,57.5541,375900.0
2007-06-05 09:40:00,71.7,72.0,71.55,71.91,212500.0,57.5541,57.7949,57.4337,57.7227,212500.0
2007-06-05 09:45:00,71.95,72.31,71.78,71.82,168000.0,57.7548,58.0437,57.6183,57.6504,168000.0
2007-06-05 09:50:00,71.75,71.75,70.74,71.16,158900.0,57.5942,57.5942,56.7835,57.1206,158900.0
2007-06-05 09:55:00,71.16,71.2,70.71,70.75,65300.0,57.1206,57.1527,56.7594,56.7915,65300.0
2007-06-05 10:00:00,70.75,70.88,70.5,70.62,88100.0,56.7915,56.8959,56.5908,56.6872,88100.0
2007-06-05 10:05:00,70.56,70.83,70.5,70.74,48100.0,56.639,56.8557,56.5908,56.7835,48100.0
2007-06-05 10:10:00,70.73,71.04,70.6,70.88,40300.0,56.7755,57.0243,56.6711,56.8959,40300.0
2007-06-05 10:15:00,70.88,70.9,70.78,70.83,49600.0,56.8959,56.9119,56.8156,56.8557,49600.0
2007-06-05 10:20:00,70.83,70.9,70.6,70.9,53800.0,56.8557,56.9119,56.6711,56.9119,53800.0
2007-06-05 10:25:00,70.89,70.98,70.8,70.98,28700.0,56.9039,56.9761,56.8317,56.9761,28700.0
2007-06-05 10:30:00,70.98,71.32,70.94,71.25,27400.0,56.9761,57.2491,56.944,57.1929,27400.0
2007-06-05 10:35:00,71.25,71.27,71.1,71.24,12600.0,57.1929,57.2089,57.0725,57.1848,12600.0
2007-06-05 10:40:00,71.24,71.24,71.02,71.07,16800.0,57.1848,57.1848,57.0082,57.0484,16800.0
2007-06-05 10:45:00,71.08,71.13,71.03,71.1,17000.0,57.0564,57.0965,57.0163,57.0725,17000.0
2007-06-05 10:50:00,71.09,71.28,71.07,71.26,16300.0,57.0644,57.217,57.0484,57.2009,16300.0
2007-06-05 10:55:00,71.25,71.38,71.21,71.35,19400.0,57.1929,57.2972,57.1608,57.2731,19400.0
2007-06-05 11:00:00,71.35,71.42,71.28,71.3,38900.0,57.2731,57.3293,57.217,57.233,38900.0
2007-06-05 11:05:00,71.3,71.33,70.93,71.01,43700.0,57.233,57.2571,56.936,57.0002,43700.0
2007-06-05 11:10:00,71.02,71.07,70.94,70.94,25100.0,57.0082,57.0484,56.944,56.944,25100.0
2007-06-05 11:15:00,70.94,70.94,70.69,70.71,32500.0,56.944,56.944,56.7434,56.7594,32500.0
2007-06-05 11:20:00,70.75,70.76,70.67,70.68,7900.0,56.7915,56.7995,56.7273,56.7353,7900.0
2007-06-05 11:25:00,70.71,70.81,70.69,70.71,11700.0,56.7594,56.8397,56.7434,56.7594,11700.0
2007-06-05 11:30:00,70.73,70.76,70.61,70.75,17600.0,56.7755,56.7995,56.6791,56.7915,17600.0
2007-06-05 11:35:00,70.74,70.74,70.62,70.65,12100.0,56.7835,56.7835,56.6872,56.7112,12100.0
2007-06-05 11:40:00,70.63,70.68,70.52,70.52,152500.0,56.6952,56.7353,56.6069,56.6069,152500.0
2007-06-05 11:45:00,70.53,70.55,70.4,70.52,126000.0,56.6149,56.631,56.5106,56.6069,126000.0
2007-06-05 11:50:00,70.52,70.59,70.45,70.59,128300.0,56.6069,56.6631,56.5507,56.6631,128300.0
2007-06-05 11:55:00,70.59,70.6,70.39,70.42,55600.0,56.6631,56.6711,56.5025,56.5266,55600.0
2007-06-05 12:00:00,70.42,70.51,70.3,70.4,34100.0,56.5266,56.5989,56.4303,56.5106,34100.0
2007-06-05 12:05:00,70.4,70.4,70.06,70.06,30200.0,56.5106,56.5106,56.2376,56.2376,30200.0
2007-06-05 12:10:00,70.06,70.18,69.91,70.02,81500.0,56.2376,56.334,56.1172,56.2055,81500.0
2007-06-05 12:15:00,70.02,70.1,69.96,70.07,30600.0,56.2055,56.2698,56.1574,56.2457,30600.0
2007-06-05 12:20:00,70.07,70.09,70.0,70.06,30700.0,56.2457,56.2617,56.1895,56.2376,30700.0
2007-06-05 12:25:00,70.07,70.08,70.04,70.08,30100.0,56.2457,56.2537,56.2216,56.2537,30100.0
2007-06-05 12:30:00,70.08,70.23,70.02,70.03,37100.0,56.2537,56.3741,56.2055,56.2136,37100.0
2007-06-05 12:35:00,70.03,70.07,69.9,69.99,40100.0,56.2136,56.2457,56.1092,56.1815,40100.0
2007-06-05 12:40:00,69.97,70.12,69.94,70.08,34000.0,56.1654,56.2858,56.1413,56.2537,34000.0
2007-06-05 12:45:00,70.08,70.09,69.92,69.98,31100.0,56.2537,56.2617,56.1253,56.1734,31100.0
2007-06-05 12:50:00,69.98,70.12,69.96,70.06,18700.0,56.1734,56.2858,56.1574,56.2376,18700.0
2007-06-05 12:55:00,70.06,70.2,70.03,70.15,25600.0,56.2376,56.35,56.2136,56.3099,25600.0
2007-06-05 13:00:00,70.13,70.13,70.04,70.06,8300.0,56.2938,56.2938,56.2216,56.2376,8300.0
2007-06-05 13:05:00,70.05,70.24,70.05,70.21,20500.0,56.2296,56.3821,56.2296,56.3581,20500.0
2007-06-05 13:10:00,70.22,70.38,70.22,70.3,42100.0,56.3661,56.4945,56.3661,56.4303,42100.0
2007-06-05 13:15:00,70.3,70.33,70.24,70.3,40200.0,56.4303,56.4544,56.3821,56.4303,40200.0
2007-06-05 13:20:00,70.3,70.34,70.22,70.24,22000.0,56.4303,56.4624,56.3661,56.3821,22000.0
2007-06-05 13:25:00,70.26,70.28,70.13,70.13,13700.0,56.3982,56.4142,56.2938,56.2938,13700.0
2007-06-05 13:30:00,70.13,70.2,70.12,70.13,19900.0,56.2938,56.35,56.2858,56.2938,19900.0
2007-06-05 13:35:00,70.14,70.23,70.12,70.2,11900.0,56.3019,56.3741,56.2858,56.35,11900.0
2007-06-05 13:40:00,70.19,70.25,70.11,70.17,25400.0,56.342,56.3902,56.2778,56.3259,25400.0
2007-06-05 13:45:00,70.18,70.22,70.12,70.2,45100.0,56.334,56.3661,56.2858,56.35,45100.0
2007-06-05 13:50:00,70.23,70.24,70.13,70.15,34200.0,56.3741,56.3821,56.2938,56.3099,34200.0
2007-06-05 13:55:00,70.14,70.25,70.14,70.18,33700.0,56.3019,56.3902,56.3019,56.334,33700.0
2007-06-05 14:00:00,70.18,70.2,70.14,70.16,12000.0,56.334,56.35,56.3019,56.3179,12000.0
2007-06-05 14:05:00,70.16,70.22,70.14,70.18,33500.0,56.3179,56.3661,56.3019,56.334,33500.0
2007-06-05 14:10:00,70.19,70.23,70.16,70.22,10500.0,56.342,56.3741,56.3179,56.3661,10500.0
2007-06-05 14:15:00,70.23,70.27,70.17,70.25,20500.0,56.3741,56.4062,56.3259,56.3902,20500.0
2007-06-05 14:20:00,70.26,70.45,70.25,70.41,30600.0,56.3982,56.5507,56.3902,56.5186,30600.0
2007-06-05 14:25:00,70.41,70.43,70.37,70.37,18300.0,56.5186,56.5346,56.4865,56.4865,18300.0
2007-06-05 14:30:00,70.38,70.42,70.3,70.3,31100.0,56.4945,56.5266,56.4303,56.4303,31100.0
2007-06-05 14:35:00,70.28,70.37,70.28,70.35,29700.0,56.4142,56.4865,56.4142,56.4704,29700.0
2007-06-05 14:40:00,70.34,70.34,70.16,70.21,23100.0,56.4624,56.4624,56.3179,56.3581,23100.0
2007-06-05 14:45:00,70.22,70.27,70.17,70.23,30000.0,56.3661,56.4062,56.3259,56.3741,30000.0
2007-06-05 14:50:00,70.23,70.29,70.22,70.25,22800.0,56.3741,56.4223,56.3661,56.3902,22800.0
2007-06-05 14:55:00,70.26,70.27,70.19,70.25,24900.0,56.3982,56.4062,56.342,56.3902,24900.0
2007-06-05 15:00:00,70.25,70.3,70.2,70.24,51700.0,56.3902,56.4303,56.35,56.3821,51700.0
2007-06-05 15:05:00,70.25,70.42,70.25,70.39,60000.0,56.3902,56.5266,56.3902,56.5025,60000.0
2007-06-05 15:10:00,70.4,70.55,70.39,70.51,66500.0,56.5106,56.631,56.5025,56.5989,66500.0
2007-06-05 15:15:00,70.49,70.6,70.49,70.51,27200.0,56.5828,56.6711,56.5828,56.5989,27200.0
2007-06-05 15:20:00,70.51,70.58,70.5,70.5,31900.0,56.5989,56.6551,56.5908,56.5908,31900.0
2007-06-05 15:25:00,70.5,70.61,70.5,70.52,45900.0,56.5908,56.6791,56.5908,56.6069,45900.0
2007-06-05 15:30:00,70.52,70.59,70.51,70.51,63700.0,56.6069,56.6631,56.5989,56.5989,63700.0
2007-06-05 15:35:00,70.51,70.53,70.45,70.49,56400.0,56.5989,56.6149,56.5507,56.5828,56400.0
2007-06-05 15:40:00,70.49,70.49,70.27,70.34,47000.0,56.5828,56.5828,56.4062,56.4624,47000.0
2007-06-05 15:45:00,70.35,70.5,70.33,70.45,53700.0,56.4704,56.5908,56.4544,56.5507,53700.0
2007-06-05 15:50:00,70.45,70.45,70.34,70.39,51300.0,56.5507,56.5507,56.4624,56.5025,51300.0
2007-06-05 15:55:00,70.39,70.4,70.21,70.4,86200.0,56.5025,56.5106,56.3581,56.5106,86200.0
2007-06-06 09:30:00,71.65,71.67,70.81,70.9,92200.0,57.514,57.53,56.8397,56.9119,92200.0
2007-06-06 09:35:00,70.88,70.9,70.16,70.43,95500.0,56.8959,56.9119,56.3179,56.5346,95500.0
2007-06-06 09:40:00,70.41,71.06,70.3,70.5,100800.0,56.5186,57.0404,56.4303,56.5908,100800.0
2007-06-06 09:45:00,70.58,70.69,70.47,70.49,64600.0,56.6551,56.7434,56.5668,56.5828,64600.0
2007-06-06 09:50:00,70.49,71.0,70.49,70.97,63600.0,56.5828,56.9922,56.5828,56.9681,63600.0
2007-06-06 09:55:00,70.97,71.1,70.66,70.66,47500.0,56.9681,57.0725,56.7193,56.7193,47500.0
2007-06-06 10:00:00,70.66,71.03,70.61,70.9,43100.0,56.7193,57.0163,56.6791,56.9119,43100.0
2007-06-06 10:05:00,70.9,70.96,70.59,70.83,30300.0,56.9119,56.9601,56.6631,56.8557,30300.0
2007-06-06 10:10:00,70.83,71.13,70.77,70.92,56300.0,56.8557,57.0965,56.8076,56.928,56300.0
2007-06-06 10:15:00,70.93,71.09,70.9,71.05,9000.0,56.936,57.0644,56.9119,57.0323,9000.0
2007-06-06 10:20:00,71.05,71.2,71.05,71.12,16000.0,57.0323,57.1527,57.0323,57.0885,16000.0
2007-06-06 10:25:00,71.15,71.27,71.14,71.23,16800.0,57.1126,57.2089,57.1046,57.1768,16800.0
2007-06-06 10:30:00,71.23,71.35,71.12,71.16,23400.0,57.1768,57.2731,57.0885,57.1206,23400.0
2007-06-06 10:35:00,71.17,71.19,70.89,71.17,23800.0,57.1287,57.1447,56.9039,57.1287,23800.0
2007-06-06 10:40:00,71.17,71.27,71.13,71.19,28000.0,57.1287,57.2089,57.0965,57.1447,28000.0
2007-06-06 10:45:00,71.19,71.19,71.12,71.18,14900.0,57.1447,57.1447,57.0885,57.1367,14900.0
2007-06-06 10:50:00,71.19,71.2,71.08,71.14,39300.0,57.1447,57.1527,57.0564,57.1046,39300.0
2007-06-06 10:55:00,71.15,71.18,71.13,71.15,14900.0,57.1126,57.1367,57.0965,57.1126,14900.0
2007-06-06 11:00:00,71.14,71.32,71.09,71.15,74700.0,57.1046,57.2491,57.0644,57.1126,74700.0
2007-06-06 11:05:00,71.14,71.15,71.07,71.13,44700.0,57.1046,57.1126,57.0484,57.0965,44700.0
2007-06-06 11:10:00,71.14,71.18,71.14,71.18,40700.0,57.1046,57.1367,57.1046,57.1367,40700.0
2007-06-06 11:15:00,71.18,71.18,71.13,71.17,12900.0,57.1367,57.1367,57.0965,57.1287,12900.0
2007-06-06 11:20:00,71.17,71.17,71.08,71.14,15500.0,57.1287,57.1287,57.0564,57.1046,15500.0
2007-06-06 11:25:00,71.13,71.21,71.12,71.18,25500.0,57.0965,57.1608,57.0885,57.1367,25500.0
2007-06-06 11:30:00,71.18,71.24,71.12,71.18,44200.0,57.1367,57.1848,57.0885,57.1367,44200.0
2007-06-06 11:35:00,71.18,71.24,71.11,71.15,23300.0,57.1367,57.1848,57.0805,57.1126,23300.0
2007-06-06 11:40:00,71.16,71.26,71.12,71.2,23000.0,57.1206,57.2009,57.0885,57.1527,23000.0
2007-06-06 11:45:00,71.2,71.2,71.0,71.03,23200.0,57.1527,57.1527,56.9922,57.0163,23200.0
2007-06-06 11:50:00,71.0,71.09,70.95,71.0,113900.0,56.9922,57.0644,56.9521,56.9922,113900.0
2007-06-06 11:55:00,71.0,71.02,70.93,70.95,15800.0,56.9922,57.0082,56.936,56.9521,15800.0
2007-06-06 12:00:00,70.95,70.96,70.9,70.9,18100.0,56.9521,56.9601,56.9119,56.9119,18100.0
2007-06-06 12:05:00,70.89,71.01,70.86,70.88,24800.0,56.9039,57.0002,56.8798,56.8959,24800.0
2007-06-06 12:10:00,70.88,70.9,70.7,70.71,14100.0,56.8959,56.9119,56.7514,56.7594,14100.0
2007-06-06 12:15:00,70.71,70.83,70.68,70.78,43200.0,56.7594,56.8557,56.7353,56.8156,43200.0
2007-06-06 12:20:00,70.77,70.93,70.71,70.85,20900.0,56.8076,56.936,56.7594,56.8718,20900.0
2007-06-06 12:25:00,70.86,70.86,70.63,70.66,23500.0,56.8798,56.8798,56.6952,56.7193,23500.0
2007-06-06 12:30:00,70.65,70.89,70.64,70.79,19700.0,56.7112,56.9039,56.7032,56.8236,19700.0
2007-06-06 12:35:00,70.79,70.8,70.66,70.79,26500.0,56.8236,56.8317,56.7193,56.8236,26500.0
2007-06-06 12:40:00,70.77,70.85,70.7,70.73,15300.0,56.8076,56.8718,56.7514,56.7755,15300.0
2007-06-06 12:45:00,70.72,70.75,70.68,70.68,5900.0,56.7674,56.7915,56.7353,56.7353,5900.0
2007-06-06 12:50:00,70.68,70.7,70.59,70.64,21400.0,56.7353,56.7514,56.6631,56.7032,21400.0
2007-06-06 12:55:00,70.64,70.71,70.61,70.61,31900.0,56.7032,56.7594,56.6791,56.6791,31900.0
2007-06-06 13:00:00,70.61,70.61,70.48,70.5,35200.0,56.6791,56.6791,56.5748,56.5908,35200.0
2007-06-06 13:05:00,70.49,70.81,70.49,70.72,54100.0,56.5828,56.8397,56.5828,56.7674,54100.0
2007-06-06 13:10:00,70.73,70.74,70.61,70.64,6300.0,56.7755,56.7835,56.6791,56.7032,6300.0
2007-06-06 13:15:00,70.64,70.66,70.6,70.6,8900.0,56.7032,56.7193,56.6711,56.6711,8900.0
2007-06-06 13:20:00,70.6,71.0,70.48,70.53,22200.0,56.6711,56.9922,56.5748,56.6149,22200.0
2007-06-06 13:25:00,70.53,70.63,70.53,70.6,14700.0,56.6149,56.6952,56.6149,56.6711,14700.0
2007-06-06 13:30:00,70.59,70.75,70.59,70.63,18600.0,56.6631,56.7915,56.6631,56.6952,18600.0
2007-06-06 13:35:00,70.63,70.65,70.53,70.53,20700.0,56.6952,56.7112,56.6149,56.6149,20700.0
2007-06-06 13:40:00,70.54,70.56,70.46,70.54,14700.0,56.6229,56.639,56.5587,56.6229,14700.0
2007-06-06 13:45:00,70.53,70.65,70.5,70.58,28100.0,56.6149,56.7112,56.5908,56.6551,28100.0
2007-06-06 13:50:00,70.57,70.66,70.51,70.66,15600.0,56.647,56.7193,56.5989,56.7193,15600.0
2007-06-06 13:55:00,70.65,70.67,70.57,70.66,17600.0,56.7112,56.7273,56.647,56.7193,17600.0
2007-06-06 14:00:00,70.69,70.71,70.6,70.63,11000.0,56.7434,56.7594,56.6711,56.6952,11000.0
2007-06-06 14:05:00,70.61,70.7,70.6,70.7,11300.0,56.6791,56.7514,56.6711,56.7514,11300.0
2007-06-06 14:10:00,70.7,70.73,70.56,70.6,25600.0,56.7514,56.7755,56.639,56.6711,25600.0
2007-06-06 14:15:00,70.61,70.63,70.45,70.45,30700.0,56.6791,56.6952,56.5507,56.5507,30700.0
2007-06-06 14:20:00,70.45,70.55,70.4,70.55,28100.0,56.5507,56.631,56.5106,56.631,28100.0
2007-06-06 14:25:00,70.52,70.68,70.52,70.53,17200.0,56.6069,56.7353,56.6069,56.6149,17200.0
2007-06-06 14:30:00,70.54,70.64,70.52,70.58,19100.0,56.6229,56.7032,56.6069,56.6551,19100.0
2007-06-06 14:35:00,70.56,70.64,70.52,70.64,18100.0,56.639,56.7032,56.6069,56.7032,18100.0
2007-06-06 14:40:00,70.66,70.75,70.62,70.71,13800.0,56.7193,56.7915,56.6872,56.7594,13800.0
2007-06-06 14:45:00,70.72,70.82,70.63,70.63,21500.0,56.7674,56.8477,56.6952,56.6952,21500.0
2007-06-06 14:50:00,70.64,70.73,70.6,70.6,36300.0,56.7032,56.7755,56.6711,56.6711,36300.0
2007-06-06 14:55:00,70.61,70.69,70.58,70.66,26700.0,56.6791,56.7434,56.6551,56.7193,26700.0
2007-06-06 15:00:00,70.66,70.66,70.45,70.55,27500.0,56.7193,56.7193,56.5507,56.631,27500.0
2007-06-06 15:05:00,70.57,70.69,70.5,70.61,22800.0,56.647,56.7434,56.5908,56.6791,22800.0
2007-06-06 15:10:00,70.6,70.66,70.5,70.55,23300.0,56.6711,56.7193,56.5908,56.631,23300.0
2007-06-06 15:15:00,70.55,70.74,70.55,70.72,24800.0,56.631,56.7835,56.631,56.7674,24800.0
2007-06-06 15:20:00,70.74,70.83,70.73,70.74,28800.0,56.7835,56.8557,56.7755,56.7835,28800.0
2007-06-06 15:25:00,70.75,70.78,70.71,70.71,14400.0,56.7915,56.8156,56.7594,56.7594,14400.0
2007-06-06 15:30:00,70.7,70.73,70.69,70.71,20800.0,56.7514,56.7755,56.7434,56.7594,20800.0
2007-06-06 15:35:00,70.71,70.73,70.66,70.69,32600.0,56.7594,56.7755,56.7193,56.7434,32600.0
2007-06-06 15:40:00,70.69,70.73,70.59,70.72,46200.0,56.7434,56.7755,56.6631,56.7674,46200.0
2007-06-06 15:45:00,70.73,70.73,70.62,70.69,32900.0,56.7755,56.7755,56.6872,56.7434,32900.0
2007-06-06 15:50:00,70.69,70.79,70.66,70.67,45700.0,56.7434,56.8236,56.7193,56.7273,45700.0
2007-06-06 15:55:00,70.67,70.75,70.61,70.66,37900.0,56.7273,56.7915,56.6791,56.7193,37900.0
2007-06-07 09:30:00,70.71,70.73,70.13,70.22,60900.0,56.7594,56.7755,56.2938,56.3661,60900.0
2007-06-07 09:35:00,70.2,70.4,70.18,70.34,14400.0,56.35,56.5106,56.334,56.4624,14400.0
2007-06-07 09:40:00,70.35,70.61,70.33,70.59,71100.0,56.4704,56.6791,56.4544,56.6631,71100.0
2007-06-07 09:45:00,70.59,70.71,70.13,70.28,85500.0,56.6631,56.7594,56.2938,56.4142,85500.0
2007-06-07 09:50:00,70.21,70.3,70.17,70.24,30000.0,56.3581,56.4303,56.3259,56.3821,30000.0
2007-06-07 09:55:00,70.28,70.28,70.1,70.24,30300.0,56.4142,56.4142,56.2698,56.3821,30300.0
2007-06-07 10:00:00,70.23,70.3,70.14,70.15,48800.0,56.3741,56.4303,56.3019,56.3099,48800.0
2007-06-07 10:05:00,70.11,70.14,69.73,70.0,48500.0,56.2778,56.3019,55.9728,56.1895,48500.0
2007-06-07 10:10:00,70.0,70.14,69.78,69.98,70900.0,56.1895,56.3019,56.0129,56.1734,70900.0
2007-06-07 10:15:00,69.96,70.03,69.66,69.71,24900.0,56.1574,56.2136,55.9166,55.9567,24900.0
2007-06-07 10:20:00,69.71,70.2,69.71,69.96,59200.0,55.9567,56.35,55.9567,56.1574,59200.0
2007-06-07 10:25:00,69.96,69.97,69.71,69.77,28200.0,56.1574,56.1654,55.9567,56.0049,28200.0
2007-06-07 10:30:00,69.77,69.81,69.5,69.68,69000.0,56.0049,56.037,55.7881,55.9326,69000.0
2007-06-07 10:35:00,69.7,69.95,69.7,69.7,47400.0,55.9487,56.1494,55.9487,55.9487,47400.0
2007-06-07 10:40:00,69.67,69.71,69.5,69.61,35200.0,55.9246,55.9567,55.7881,55.8764,35200.0
2007-06-07 10:45:00,69.6,69.83,69.6,69.7,32400.0,55.8684,56.053,55.8684,55.9487,32400.0
2007-06-07 10:50:00,69.71,69.85,69.6,69.7,73000.0,55.9567,56.0691,55.8684,55.9487,73000.0
2007-06-07 10:55:00,69.69,69.7,69.6,69.66,35900.0,55.9406,55.9487,55.8684,55.9166,35900.0
2007-06-07 11:00:00,69.66,69.83,69.63,69.69,27600.0,55.9166,56.053,55.8925,55.9406,27600.0
2007-06-07 11:05:00,69.68,69.7,69.52,69.52,41400.0,55.9326,55.9487,55.8042,55.8042,41400.0
2007-06-07 11:10:00,69.52,69.58,69.42,69.54,60500.0,55.8042,55.8523,55.7239,55.8202,60500.0
2007-06-07 11:15:00,69.56,69.57,69.48,69.53,34100.0,55.8363,55.8443,55.7721,55.8122,34100.0
2007-06-07 11:20:00,69.5,69.52,69.47,69.52,40200.0,55.7881,55.8042,55.7641,55.8042,40200.0
2007-06-07 11:25:00,69.51,69.56,69.47,69.49,106000.0,55.7962,55.8363,55.7641,55.7801,106000.0
2007-06-07 11:30:00,69.5,69.52,69.48,69.51,68800.0,55.7881,55.8042,55.7721,55.7962,68800.0
2007-06-07 11:35:00,69.5,69.54,69.48,69.5,76500.0,55.7881,55.8202,55.7721,55.7881,76500.0
2007-06-07 11:40:00,69.51,69.51,69.31,69.5,81700.0,55.7962,55.7962,55.6356,55.7881,81700.0
2007-06-07 11:45:00,69.5,69.56,69.41,69.43,64900.0,55.7881,55.8363,55.7159,55.7319,64900.0
2007-06-07 11:50:00,69.43,69.43,69.37,69.39,20400.0,55.7319,55.7319,55.6838,55.6998,20400.0
2007-06-07 11:55:00,69.39,69.39,69.22,69.26,20500.0,55.6998,55.6998,55.5634,55.5955,20500.0
2007-06-07 12:00:00,69.25,69.5,69.0,69.01,82300.0,55.5875,55.7881,55.3868,55.3948,82300.0
2007-06-07 12:05:00,69.01,69.03,68.85,68.85,61900.0,55.3948,55.4109,55.2664,55.2664,61900.0
2007-06-07 12:10:00,68.84,68.88,68.75,68.88,42700.0,55.2583,55.2905,55.1861,55.2905,42700.0
2007-06-07 12:15:00,68.88,69.12,68.84,68.94,54400.0,55.2905,55.4831,55.2583,55.3386,54400.0
2007-06-07 12:20:00,68.98,69.26,68.96,69.21,82000.0,55.3707,55.5955,55.3547,55.5553,82000.0
2007-06-07 12:25:00,69.21,69.36,69.21,69.32,25400.0,55.5553,55.6758,55.5553,55.6436,25400.0
2007-06-07 12:30:00,69.32,69.34,69.29,69.32,18800.0,55.6436,55.6597,55.6196,55.6436,18800.0
2007-06-07 12:35:00,69.31,69.32,69.16,69.17,25400.0,55.6356,55.6436,55.5152,55.5232,25400.0
2007-06-07 12:40:00,69.16,69.17,69.01,69.12,20300.0,55.5152,55.5232,55.3948,55.4831,20300.0
2007-06-07 12:45:00,69.12,69.17,69.07,69.08,13300.0,55.4831,55.5232,55.443,55.451,13300.0
2007-06-07 12:50:00,69.05,69.05,68.9,68.98,23300.0,55.4269,55.4269,55.3065,55.3707,23300.0
2007-06-07 12:55:00,68.99,69.02,68.95,68.96,21400.0,55.3788,55.4028,55.3466,55.3547,21400.0
2007-06-07 13:00:00,68.95,69.0,68.93,68.97,14900.0,55.3466,55.3868,55.3306,55.3627,14900.0
2007-06-07 13:05:00,68.98,69.13,68.98,69.09,14700.0,55.3707,55.4911,55.3707,55.459,14700.0
2007-06-07 13:10:00,69.09,69.09,68.98,69.08,8800.0,55.459,55.459,55.3707,55.451,8800.0
2007-06-07 13:15:00,69.06,69.06,68.81,68.81,11100.0,55.4349,55.4349,55.2343,55.2343,11100.0
2007-06-07 13:20:00,68.85,68.94,68.83,68.94,9900.0,55.2664,55.3386,55.2503,55.3386,9900.0
2007-06-07 13:25:00,68.96,68.97,68.78,68.87,47600.0,55.3547,55.3627,55.2102,55.2824,47600.0
2007-06-07 13:30:00,68.87,68.88,68.64,68.74,21400.0,55.2824,55.2905,55.0978,55.1781,21400.0
2007-06-07 13:35:00,68.72,68.8,68.64,68.68,11000.0,55.162,55.2262,55.0978,55.1299,11000.0
2007-06-07 13:40:00,68.68,68.7,68.57,68.67,52500.0,55.1299,55.146,55.0416,55.1219,52500.0
2007-06-07 13:45:00,68.68,68.83,68.68,68.81,19700.0,55.1299,55.2503,55.1299,55.2343,19700.0
2007-06-07 13:50:00,68.81,68.82,68.76,68.8,9000.0,55.2343,55.2423,55.1941,55.2262,9000.0
2007-06-07 13:55:00,68.79,68.98,68.75,68.92,22300.0,55.2182,55.3707,55.1861,55.3226,22300.0
2007-06-07 14:00:00,68.92,69.01,68.88,69.01,15000.0,55.3226,55.3948,55.2905,55.3948,15000.0
2007-06-07 14:05:00,69.0,69.07,68.96,69.01,32500.0,55.3868,55.443,55.3547,55.3948,32500.0
2007-06-07 14:10:00,69.02,69.05,68.97,69.04,18300.0,55.4028,55.4269,55.3627,55.4189,18300.0
2007-06-07 14:15:00,69.04,69.08,68.92,68.98,46800.0,55.4189,55.451,55.3226,55.3707,46800.0
2007-06-07 14:20:00,68.99,69.0,68.87,68.88,29800.0,55.3788,55.3868,55.2824,55.2905,29800.0
2007-06-07 14:25:00,68.87,69.06,68.87,69.01,11700.0,55.2824,55.4349,55.2824,55.3948,11700.0
2007-06-07 14:30:00,69.0,69.05,68.91,68.92,16300.0,55.3868,55.4269,55.3145,55.3226,16300.0
2007-06-07 14:35:00,68.93,69.0,68.86,68.95,18800.0,55.3306,55.3868,55.2744,55.3466,18800.0
2007-06-07 14:40:00,68.95,69.18,68.93,69.18,13300.0,55.3466,55.5313,55.3306,55.5313,13300.0
2007-06-07 14:45:00,69.19,69.3,69.15,69.19,21800.0,55.5393,55.6276,55.5072,55.5393,21800.0
2007-06-07 14:50:00,69.2,69.21,69.06,69.13,21500.0,55.5473,55.5553,55.4349,55.4911,21500.0
2007-06-07 14:55:00,69.14,69.15,69.02,69.09,26300.0,55.4992,55.5072,55.4028,55.459,26300.0
2007-06-07 15:00:00,69.1,69.29,69.03,69.24,37000.0,55.467,55.6196,55.4109,55.5794,37000.0
2007-06-07 15:05:00,69.24,69.37,69.16,69.37,58300.0,55.5794,55.6838,55.5152,55.6838,58300.0
2007-06-07 15:10:00,69.38,69.49,69.37,69.44,39900.0,55.6918,55.7801,55.6838,55.74,39900.0
2007-06-07 15:15:00,69.48,69.51,69.4,69.4,40300.0,55.7721,55.7962,55.7079,55.7079,40300.0
2007-06-07 15:20:00,69.41,69.43,69.23,69.24,24200.0,55.7159,55.7319,55.5714,55.5794,24200.0
2007-06-07 15:25:00,69.24,69.3,69.08,69.12,44100.0,55.5794,55.6276,55.451,55.4831,44100.0
2007-06-07 15:30:00,69.12,69.15,69.09,69.09,47800.0,55.4831,55.5072,55.459,55.459,47800.0
2007-06-07 15:35:00,69.1,69.1,68.93,68.94,56800.0,55.467,55.467,55.3306,55.3386,56800.0
2007-06-07 15:40:00,68.94,68.96,68.79,68.82,64900.0,55.3386,55.3547,55.2182,55.2423,64900.0
2007-06-07 15:45:00,68.86,68.87,68.78,68.82,51000.0,55.2744,55.2824,55.2102,55.2423,51000.0
2007-06-07 15:50:00,68.81,68.89,68.77,68.82,63600.0,55.2343,55.2985,55.2022,55.2423,63600.0
2007-06-07 15:55:00,68.81,68.91,68.7,68.77,103800.0,55.2343,55.3145,55.146,55.2022,103800.0
2007-06-08 09:30:00,68.15,68.54,68.09,68.29,51500.0,54.7045,55.0175,54.6563,54.8169,51500.0
2007-06-08 09:35:00,68.3,68.3,67.75,67.85,51400.0,54.8249,54.8249,54.3834,54.4637,51400.0
2007-06-08 09:40:00,67.84,67.87,67.55,67.68,44900.0,54.4556,54.4797,54.2229,54.3272,44900.0
2007-06-08 09:45:00,67.68,67.9,67.61,67.89,51700.0,54.3272,54.5038,54.271,54.4958,51700.0
2007-06-08 09:50:00,67.89,68.22,67.87,68.1,68000.0,54.4958,54.7607,54.4797,54.6643,68000.0
2007-06-08 09:55:00,68.14,68.14,68.0,68.08,28700.0,54.6965,54.6965,54.5841,54.6483,28700.0
2007-06-08 10:00:00,68.08,68.1,67.89,67.95,55000.0,54.6483,54.6643,54.4958,54.5439,55000.0
2007-06-08 10:05:00,67.96,68.04,67.95,67.99,65400.0,54.552,54.6162,54.5439,54.576,65400.0
2007-06-08 10:10:00,67.99,68.07,67.96,67.99,47000.0,54.576,54.6403,54.552,54.576,47000.0
2007-06-08 10:15:00,67.99,68.13,67.98,68.13,37800.0,54.576,54.6884,54.568,54.6884,37800.0
2007-06-08 10:20:00,68.13,68.18,68.05,68.09,39800.0,54.6884,54.7286,54.6242,54.6563,39800.0
2007-06-08 10:25:00,68.09,68.1,68.04,68.07,63900.0,54.6563,54.6643,54.6162,54.6403,63900.0
2007-06-08 10:30:00,68.07,68.07,67.84,67.84,36800.0,54.6403,54.6403,54.4556,54.4556,36800.0
2007-06-08 10:35:00,67.84,68.08,67.8,68.06,78100.0,54.4556,54.6483,54.4235,54.6322,78100.0
2007-06-08 10:40:00,68.09,68.29,68.05,68.29,25200.0,54.6563,54.8169,54.6242,54.8169,25200.0
2007-06-08 10:45:00,68.27,68.3,68.07,68.12,23800.0,54.8008,54.8249,54.6403,54.6804,23800.0
2007-06-08 10:50:00,68.15,68.16,68.05,68.08,20800.0,54.7045,54.7125,54.6242,54.6483,20800.0
2007-06-08 10:55:00,68.09,68.11,67.99,68.02,15900.0,54.6563,54.6724,54.576,54.6001,15900.0
2007-06-08 11:00:00,68.01,68.01,67.76,67.95,71700.0,54.5921,54.5921,54.3914,54.5439,71700.0
2007-06-08 11:05:00,67.96,68.04,67.9,68.0,22900.0,54.552,54.6162,54.5038,54.5841,22900.0
2007-06-08 11:10:00,67.99,68.05,67.97,68.0,13000.0,54.576,54.6242,54.56,54.5841,13000.0
2007-06-08 11:15:00,68.03,68.11,67.97,67.98,23800.0,54.6082,54.6724,54.56,54.568,23800.0
2007-06-08 11:20:00,67.98,68.05,67.74,67.95,149400.0,54.568,54.6242,54.3754,54.5439,149400.0
2007-06-08 11:25:00,67.97,68.0,67.76,67.85,88500.0,54.56,54.5841,54.3914,54.4637,88500.0
2007-06-08 11:30:00,67.84,67.9,67.8,67.86,30500.0,54.4556,54.5038,54.4235,54.4717,30500.0
2007-06-08 11:35:00,67.86,67.88,67.76,67.78,22000.0,54.4717,54.4877,54.3914,54.4075,22000.0
2007-06-08 11:40:00,67.78,67.87,67.75,67.86,47200.0,54.4075,54.4797,54.3834,54.4717,47200.0
2007-06-08 11:45:00,67.83,67.86,67.82,67.85,5900.0,54.4476,54.4717,54.4396,54.4637,5900.0
2007-06-08 11:50:00,67.85,68.0,67.77,67.97,42200.0,54.4637,54.5841,54.3994,54.56,42200.0
2007-06-08 11:55:00,67.97,67.99,67.78,67.86,39600.0,54.56,54.576,54.4075,54.4717,39600.0
2007-06-08 12:00:00,67.85,67.88,67.79,67.81,6800.0,54.4637,54.4877,54.4155,54.4316,6800.0
2007-06-08 12:05:00,67.82,67.91,67.79,67.87,25700.0,54.4396,54.5118,54.4155,54.4797,25700.0
2007-06-08 12:10:00,67.91,67.94,67.8,67.85,4900.0,54.5118,54.5359,54.4235,54.4637,4900.0
2007-06-08 12:15:00,67.84,67.88,67.75,67.79,14900.0,54.4556,54.4877,54.3834,54.4155,14900.0
2007-06-08 12:20:00,67.79,67.93,67.78,67.92,7200.0,54.4155,54.5279,54.4075,54.5199,7200.0
2007-06-08 12:25:00,67.92,68.02,67.92,67.99,9700.0,54.5199,54.6001,54.5199,54.576,9700.0
2007-06-08 12:30:00,67.99,67.99,67.89,67.93,10200.0,54.576,54.576,54.4958,54.5279,10200.0
2007-06-08 12:35:00,67.93,67.93,67.78,67.82,21400.0,54.5279,54.5279,54.4075,54.4396,21400.0
2007-06-08 12:40:00,67.82,67.88,67.79,67.87,15900.0,54.4396,54.4877,54.4155,54.4797,15900.0
2007-06-08 12:45:00,67.85,67.86,67.79,67.83,19600.0,54.4637,54.4717,54.4155,54.4476,19600.0
2007-06-08 12:50:00,67.84,67.95,67.84,67.95,14100.0,54.4556,54.5439,54.4556,54.5439,14100.0
2007-06-08 12:55:00,67.95,68.08,67.95,68.08,11400.0,54.5439,54.6483,54.5439,54.6483,11400.0
2007-06-08 13:00:00,68.06,68.06,68.0,68.0,18400.0,54.6322,54.6322,54.5841,54.5841,18400.0
2007-06-08 13:05:00,68.0,68.01,67.97,67.97,16100.0,54.5841,54.5921,54.56,54.56,16100.0
2007-06-08 13:10:00,67.98,68.01,67.95,67.95,9000.0,54.568,54.5921,54.5439,54.5439,9000.0
2007-06-08 13:15:00,67.96,67.97,67.87,67.89,24500.0,54.552,54.56,54.4797,54.4958,24500.0
2007-06-08 13:20:00,67.88,67.95,67.88,67.93,11100.0,54.4877,54.5439,54.4877,54.5279,11100.0
2007-06-08 13:25:00,67.95,68.04,67.92,68.02,15700.0,54.5439,54.6162,54.5199,54.6001,15700.0
2007-06-08 13:30:00,68.01,68.05,67.96,67.99,19500.0,54.5921,54.6242,54.552,54.576,19500.0
2007-06-08 13:35:00,68.01,68.19,67.99,68.19,16100.0,54.5921,54.7366,54.576,54.7366,16100.0
2007-06-08 13:40:00,68.17,68.36,68.15,68.35,16900.0,54.7205,54.873,54.7045,54.865,16900.0
2007-06-08 13:45:00,68.34,68.37,68.21,68.37,13400.0,54.857,54.8811,54.7526,54.8811,13400.0
2007-06-08 13:50:00,68.38,68.42,68.34,68.34,10800.0,54.8891,54.9212,54.857,54.857,10800.0
2007-06-08 13:55:00,68.34,68.37,68.26,68.26,9500.0,54.857,54.8811,54.7928,54.7928,9500.0
2007-06-08 14:00:00,68.28,68.34,68.26,68.33,11200.0,54.8088,54.857,54.7928,54.849,11200.0
2007-06-08 14:05:00,68.34,68.48,68.31,68.48,15500.0,54.857,54.9694,54.8329,54.9694,15500.0
2007-06-08 14:10:00,68.48,68.56,68.45,68.49,19200.0,54.9694,55.0336,54.9453,54.9774,19200.0
2007-06-08 14:15:00,68.46,68.49,68.4,68.43,9600.0,54.9533,54.9774,54.9052,54.9292,9600.0
2007-06-08 14:20:00,68.45,68.46,68.39,68.45,25100.0,54.9453,54.9533,54.8971,54.9453,25100.0
2007-06-08 14:25:00,68.45,68.48,68.3,68.32,11300.0,54.9453,54.9694,54.8249,54.8409,11300.0
2007-06-08 14:30:00,68.34,68.35,68.24,68.26,10000.0,54.857,54.865,54.7767,54.7928,10000.0
2007-06-08 14:35:00,68.27,68.32,68.26,68.32,7200.0,54.8008,54.8409,54.7928,54.8409,7200.0
2007-06-08 14:40:00,68.28,68.33,68.2,68.23,22100.0,54.8088,54.849,54.7446,54.7687,22100.0
2007-06-08 14:45:00,68.23,68.29,68.22,68.28,6200.0,54.7687,54.8169,54.7607,54.8088,6200.0
2007-06-08 14:50:00,68.26,68.34,68.25,68.3,14700.0,54.7928,54.857,54.7847,54.8249,14700.0
2007-06-08 14:55:00,68.32,68.47,68.3,68.34,11300.0,54.8409,54.9613,54.8249,54.857,11300.0
2007-06-08 15:00:00,68.33,68.45,68.33,68.45,14700.0,54.849,54.9453,54.849,54.9453,14700.0
2007-06-08 15:05:00,68.44,68.47,68.38,68.4,12100.0,54.9373,54.9613,54.8891,54.9052,12100.0
2007-06-08 15:10:00,68.38,68.5,68.38,68.49,20100.0,54.8891,54.9854,54.8891,54.9774,20100.0
2007-06-08 15:15:00,68.48,68.48,68.37,68.43,21200.0,54.9694,54.9694,54.8811,54.9292,21200.0
2007-06-08 15:20:00,68.43,68.46,68.37,68.44,17400.0,54.9292,54.9533,54.8811,54.9373,17400.0
2007-06-08 15:25:00,68.46,68.46,68.38,68.41,28400.0,54.9533,54.9533,54.8891,54.9132,28400.0
2007-06-08 15:30:00,68.41,68.44,68.36,68.43,26100.0,54.9132,54.9373,54.873,54.9292,26100.0
2007-06-08 15:35:00,68.44,68.54,68.41,68.54,23900.0,54.9373,55.0175,54.9132,55.0175,23900.0
2007-06-08 15:40:00,68.54,68.66,68.51,68.61,39700.0,55.0175,55.1139,54.9935,55.0737,39700.0
2007-06-08 15:45:00,68.63,68.66,68.58,68.62,24600.0,55.0898,55.1139,55.0496,55.0817,24600.0
2007-06-08 15:50:00,68.61,68.66,68.58,68.58,28100.0,55.0737,55.1139,55.0496,55.0496,28100.0
2007-06-08 15:55:00,68.58,68.67,68.55,68.63,28000.0,55.0496,55.1219,55.0256,55.0898,28000.0
2007-06-11 09:30:00,68.68,68.76,68.54,68.75,26800.0,55.1299,55.1941,55.0175,55.1861,26800.0
2007-06-11 09:35:00,68.78,68.8,68.63,68.74,15400.0,55.2102,55.2262,55.0898,55.1781,15400.0
2007-06-11 09:40:00,68.74,68.9,68.54,68.9,24500.0,55.1781,55.3065,55.0175,55.3065,24500.0
2007-06-11 09:45:00,68.9,69.12,68.72,69.01,32300.0,55.3065,55.4831,55.162,55.3948,32300.0
2007-06-11 09:50:00,68.98,69.04,68.87,68.9,14200.0,55.3707,55.4189,55.2824,55.3065,14200.0
2007-06-11 09:55:00,68.92,68.95,68.8,68.94,16300.0,55.3226,55.3466,55.2262,55.3386,16300.0
2007-06-11 10:00:00,68.92,68.98,68.85,68.9,20000.0,55.3226,55.3707,55.2664,55.3065,20000.0
2007-06-11 10:05:00,68.9,68.9,68.83,68.9,14600.0,55.3065,55.3065,55.2503,55.3065,14600.0
2007-06-11 10:10:00,68.85,68.89,68.78,68.81,13300.0,55.2664,55.2985,55.2102,55.2343,13300.0
2007-06-11 10:15:00,68.78,68.78,68.67,68.68,16700.0,55.2102,55.2102,55.1219,55.1299,16700.0
2007-06-11 10:20:00,68.69,68.7,68.52,68.54,15100.0,55.1379,55.146,55.0015,55.0175,15100.0
2007-06-11 10:25:00,68.55,68.61,68.54,68.59,6700.0,55.0256,55.0737,55.0175,55.0577,6700.0
2007-06-11 10:30:00,68.58,68.6,68.5,68.54,18100.0,55.0496,55.0657,54.9854,55.0175,18100.0
2007-06-11 10:35:00,68.54,68.57,68.51,68.57,11800.0,55.0175,55.0416,54.9935,55.0416,11800.0
2007-06-11 10:40:00,68.6,68.68,68.57,68.65,21000.0,55.0657,55.1299,55.0416,55.1058,21000.0
2007-06-11 10:45:00,68.65,68.66,68.53,68.65,14600.0,55.1058,55.1139,55.0095,55.1058,14600.0
2007-06-11 10:50:00,68.65,68.72,68.62,68.72,8900.0,55.1058,55.162,55.0817,55.162,8900.0
2007-06-11 10:55:00,68.72,68.81,68.72,68.8,6700.0,55.162,55.2343,55.162,55.2262,6700.0
2007-06-11 11:00:00,68.82,68.83,68.78,68.8,4400.0,55.2423,55.2503,55.2102,55.2262,4400.0
2007-06-11 11:05:00,68.8,68.86,68.79,68.86,6500.0,55.2262,55.2744,55.2182,55.2744,6500.0
2007-06-11 11:10:00,68.86,68.88,68.79,68.8,8700.0,55.2744,55.2905,55.2182,55.2262,8700.0
2007-06-11 11:15:00,68.82,68.82,68.71,68.78,8800.0,55.2423,55.2423,55.154,55.2102,8800.0
2007-06-11 11:20:00,68.78,68.81,68.75,68.75,12300.0,55.2102,55.2343,55.1861,55.1861,12300.0
2007-06-11 11:25:00,68.75,68.88,68.69,68.69,14400.0,55.1861,55.2905,55.1379,55.1379,14400.0
2007-06-11 11:30:00,68.69,68.79,68.67,68.72,8600.0,55.1379,55.2182,55.1219,55.162,8600.0
2007-06-11 11:35:00,68.74,68.74,68.71,68.73,9900.0,55.1781,55.1781,55.154,55.17,9900.0
2007-06-11 11:40:00,68.72,68.8,68.72,68.74,11600.0,55.162,55.2262,55.162,55.1781,11600.0
2007-06-11 11:45:00,68.74,68.8,68.74,68.79,7300.0,55.1781,55.2262,55.1781,55.2182,7300.0
2007-06-11 11:50:00,68.77,68.78,68.74,68.75,6800.0,55.2022,55.2102,55.1781,55.1861,6800.0
2007-06-11 11:55:00,68.75,68.75,68.61,68.69,9700.0,55.1861,55.1861,55.0737,55.1379,9700.0
2007-06-11 12:00:00,68.69,68.69,68.6,68.64,12200.0,55.1379,55.1379,55.0657,55.0978,12200.0
2007-06-11 12:05:00,68.65,68.71,68.55,68.6,19400.0,55.1058,55.154,55.0256,55.0657,19400.0
2007-06-11 12:10:00,68.6,68.62,68.53,68.54,8600.0,55.0657,55.0817,55.0095,55.0175,8600.0
2007-06-11 12:15:00,68.53,68.57,68.5,68.53,5200.0,55.0095,55.0416,54.9854,55.0095,5200.0
2007-06-11 12:20:00,68.54,68.57,68.49,68.52,8700.0,55.0175,55.0416,54.9774,55.0015,8700.0
2007-06-11 12:25:00,68.53,68.55,68.51,68.55,2500.0,55.0095,55.0256,54.9935,55.0256,2500.0
2007-06-11 12:30:00,68.56,68.57,68.53,68.55,5500.0,55.0336,55.0416,55.0095,55.0256,5500.0
2007-06-11 12:35:00,68.55,68.55,68.48,68.49,12500.0,55.0256,55.0256,54.9694,54.9774,12500.0
2007-06-11 12:40:00,68.49,68.49,68.41,68.46,17200.0,54.9774,54.9774,54.9132,54.9533,17200.0
2007-06-11 12:45:00,68.45,68.47,68.44,68.46,10000.0,54.9453,54.9613,54.9373,54.9533,10000.0
2007-06-11 12:50:00,68.46,68.5,68.44,68.48,17600.0,54.9533,54.9854,54.9373,54.9694,17600.0
2007-06-11 12:55:00,68.48,68.48,68.39,68.45,10700.0,54.9694,54.9694,54.8971,54.9453,10700.0
2007-06-11 13:00:00,68.46,68.47,68.39,68.44,14000.0,54.9533,54.9613,54.8971,54.9373,14000.0
2007-06-11 13:05:00,68.44,68.47,68.4,68.42,18400.0,54.9373,54.9613,54.9052,54.9212,18400.0
2007-06-11 13:10:00,68.42,68.52,68.42,68.49,27200.0,54.9212,55.0015,54.9212,54.9774,27200.0
2007-06-11 13:15:00,68.51,68.56,68.49,68.5,27900.0,54.9935,55.0336,54.9774,54.9854,27900.0
2007-06-11 13:20:00,68.52,68.54,68.45,68.48,27000.0,55.0015,55.0175,54.9453,54.9694,27000.0
2007-06-11 13:25:00,68.51,68.52,68.41,68.45,17700.0,54.9935,55.0015,54.9132,54.9453,17700.0
2007-06-11 13:30:00,68.44,68.5,68.43,68.47,14500.0,54.9373,54.9854,54.9292,54.9613,14500.0
2007-06-11 13:35:00,68.49,68.5,68.46,68.47,17100.0,54.9774,54.9854,54.9533,54.9613,17100.0
2007-06-11 13:40:00,68.46,68.5,68.45,68.47,15800.0,54.9533,54.9854,54.9453,54.9613,15800.0
2007-06-11 13:45:00,68.45,68.49,68.45,68.47,9000.0,54.9453,54.9774,54.9453,54.9613,9000.0
2007-06-11 13:50:00,68.47,68.49,68.45,68.47,24900.0,54.9613,54.9774,54.9453,54.9613,24900.0
2007-06-11 13:55:00,68.47,68.47,68.41,68.45,7700.0,54.9613,54.9613,54.9132,54.9453,7700.0
2007-06-11 14:00:00,68.42,68.5,68.42,68.48,12100.0,54.9212,54.9854,54.9212,54.9694,12100.0
2007-06-11 14:05:00,68.48,68.56,68.45,68.53,18600.0,54.9694,55.0336,54.9453,55.0095,18600.0
2007-06-11 14:10:00,68.54,68.67,68.53,68.53,20300.0,55.0175,55.1219,55.0095,55.0095,20300.0
2007-06-11 14:15:00,68.55,68.67,68.52,68.67,9900.0,55.0256,55.1219,55.0015,55.1219,9900.0
2007-06-11 14:20:00,68.66,68.73,68.66,68.72,11400.0,55.1139,55.17,55.1139,55.162,11400.0
2007-06-11 14:25:00,68.71,68.75,68.67,68.74,15800.0,55.154,55.1861,55.1219,55.1781,15800.0
2007-06-11 14:30:00,68.75,68.76,68.73,68.75,25900.0,55.1861,55.1941,55.17,55.1861,25900.0
2007-06-11 14:35:00,68.74,68.83,68.7,68.8,34400.0,55.1781,55.2503,55.146,55.2262,34400.0
2007-06-11 14:40:00,68.8,68.85,68.77,68.8,16500.0,55.2262,55.2664,55.2022,55.2262,16500.0
2007-06-11 14:45:00,68.81,68.81,68.73,68.77,15500.0,55.2343,55.2343,55.17,55.2022,15500.0
2007-06-11 14:50:00,68.76,68.93,68.74,68.87,15300.0,55.1941,55.3306,55.1781,55.2824,15300.0
2007-06-11 14:55:00,68.87,68.93,68.83,68.83,13400.0,55.2824,55.3306,55.2503,55.2503,13400.0
2007-06-11 15:00:00,68.82,68.83,68.73,68.78,13900.0,55.2423,55.2503,55.17,55.2102,13900.0
2007-06-11 15:05:00,68.78,68.84,68.76,68.81,30700.0,55.2102,55.2583,55.1941,55.2343,30700.0
2007-06-11 15:10:00,68.81,68.9,68.78,68.82,21100.0,55.2343,55.3065,55.2102,55.2423,21100.0
2007-06-11 15:15:00,68.82,68.93,68.82,68.93,22700.0,55.2423,55.3306,55.2423,55.3306,22700.0
2007-06-11 15:20:00,68.93,68.94,68.85,68.89,18700.0,55.3306,55.3386,55.2664,55.2985,18700.0
2007-06-11 15:25:00,68.89,68.89,68.78,68.81,11500.0,55.2985,55.2985,55.2102,55.2343,11500.0
2007-06-11 15:30:00,68.8,68.8,68.71,68.71,17500.0,55.2262,55.2262,55.154,55.154,17500.0
2007-06-11 15:35:00,68.7,68.72,68.59,68.62,36600.0,55.146,55.162,55.0577,55.0817,36600.0
2007-06-11 15:40:00,68.6,68.67,68.57,68.57,25800.0,55.0657,55.1219,55.0416,55.0416,25800.0
2007-06-11 15:45:00,68.58,68.61,68.51,68.53,119100.0,55.0496,55.0737,54.9935,55.0095,119100.0
2007-06-11 15:50:00,68.53,68.59,68.42,68.53,44600.0,55.0095,55.0577,54.9212,55.0095,44600.0
2007-06-11 15:55:00,68.54,68.54,68.44,68.44,29200.0,55.0175,55.0175,54.9373,54.9373,29200.0
2007-06-12 09:30:00,68.32,68.33,67.89,68.09,34400.0,54.8409,54.849,54.4958,54.6563,34400.0
2007-06-12 09:35:00,68.08,68.31,68.08,68.17,17300.0,54.6483,54.8329,54.6483,54.7205,17300.0
2007-06-12 09:40:00,68.17,68.3,68.09,68.19,21700.0,54.7205,54.8249,54.6563,54.7366,21700.0
2007-06-12 09:45:00,68.2,68.26,68.1,68.1,13400.0,54.7446,54.7928,54.6643,54.6643,13400.0
2007-06-12 09:50:00,68.11,68.11,67.96,67.96,29400.0,54.6724,54.6724,54.552,54.552,29400.0
2007-06-12 09:55:00,67.95,68.01,67.9,67.93,46700.0,54.5439,54.5921,54.5038,54.5279,46700.0
2007-06-12 10:00:00,67.93,67.99,67.91,67.93,30000.0,54.5279,54.576,54.5118,54.5279,30000.0
2007-06-12 10:05:00,67.93,67.99,67.78,67.87,39600.0,54.5279,54.576,54.4075,54.4797,39600.0
2007-06-12 10:10:00,67.87,67.91,67.74,67.75,33100.0,54.4797,54.5118,54.3754,54.3834,33100.0
2007-06-12 10:15:00,67.73,67.76,67.57,67.62,73800.0,54.3673,54.3914,54.2389,54.279,73800.0
2007-06-12 10:20:00,67.59,67.6,67.16,67.22,31500.0,54.255,54.263,53.9098,53.958,31500.0
2007-06-12 10:25:00,67.22,67.39,67.15,67.39,45900.0,53.958,54.0944,53.9018,54.0944,45900.0
2007-06-12 10:30:00,67.4,67.57,67.39,67.57,23300.0,54.1024,54.2389,54.0944,54.2389,23300.0
2007-06-12 10:35:00,67.57,67.69,67.55,67.69,11500.0,54.2389,54.3352,54.2229,54.3352,11500.0
2007-06-12 10:40:00,67.69,67.72,67.53,67.55,12200.0,54.3352,54.3593,54.2068,54.2229,12200.0
2007-06-12 10:45:00,67.54,67.66,67.52,67.6,21300.0,54.2148,54.3112,54.1988,54.263,21300.0
2007-06-12 10:50:00,67.6,67.69,67.55,67.55,19800.0,54.263,54.3352,54.2229,54.2229,19800.0
2007-06-12 10:55:00,67.53,67.64,67.48,67.48,16500.0,54.2068,54.2951,54.1667,54.1667,16500.0
2007-06-12 11:00:00,67.47,67.48,67.35,67.36,28400.0,54.1586,54.1667,54.0623,54.0703,28400.0
2007-06-12 11:05:00,67.36,67.36,67.2,67.3,46900.0,54.0703,54.0703,53.9419,54.0222,46900.0
2007-06-12 11:10:00,67.31,67.43,67.28,67.39,46500.0,54.0302,54.1265,54.0061,54.0944,46500.0
2007-06-12 11:15:00,67.4,67.42,67.33,67.4,47100.0,54.1024,54.1185,54.0463,54.1024,47100.0
2007-06-12 11:20:00,67.4,67.42,67.36,67.39,27400.0,54.1024,54.1185,54.0703,54.0944,27400.0
2007-06-12 11:25:00,67.38,67.43,67.35,67.43,25100.0,54.0864,54.1265,54.0623,54.1265,25100.0
2007-06-12 11:30:00,67.42,67.42,67.33,67.36,54400.0,54.1185,54.1185,54.0463,54.0703,54400.0
2007-06-12 11:35:00,67.35,67.37,67.26,67.35,23400.0,54.0623,54.0784,53.9901,54.0623,23400.0
2007-06-12 11:40:00,67.37,67.52,67.35,67.41,15200.0,54.0784,54.1988,54.0623,54.1105,15200.0
2007-06-12 11:45:00,67.44,67.49,67.38,67.38,11000.0,54.1346,54.1747,54.0864,54.0864,11000.0
2007-06-12 11:50:00,67.38,67.38,67.24,67.27,26300.0,54.0864,54.0864,53.974,53.9981,26300.0
2007-06-12 11:55:00,67.28,67.38,67.23,67.28,16600.0,54.0061,54.0864,53.966,54.0061,16600.0
2007-06-12 12:00:00,67.28,67.29,67.15,67.17,28700.0,54.0061,54.0141,53.9018,53.9178,28700.0
2007-06-12 12:05:00,67.17,67.24,67.16,67.21,17800.0,53.9178,53.974,53.9098,53.9499,17800.0
2007-06-12 12:10:00,67.2,67.26,67.19,67.21,50100.0,53.9419,53.9901,53.9339,53.9499,50100.0
2007-06-12 12:15:00,67.21,67.21,67.15,67.19,15200.0,53.9499,53.9499,53.9018,53.9339,15200.0
2007-06-12 12:20:00,67.2,67.2,67.15,67.17,22100.0,53.9419,53.9419,53.9018,53.9178,22100.0
2007-06-12 12:25:00,67.17,67.2,67.11,67.14,12200.0,53.9178,53.9419,53.8697,53.8937,12200.0
2007-06-12 12:30:00,67.13,67.13,66.96,67.0,45300.0,53.8857,53.8857,53.7493,53.7814,45300.0
2007-06-12 12:35:00,67.0,67.08,66.99,67.08,21300.0,53.7814,53.8456,53.7733,53.8456,21300.0
2007-06-12 12:40:00,67.08,67.1,67.06,67.08,8500.0,53.8456,53.8616,53.8295,53.8456,8500.0
2007-06-12 12:45:00,67.08,67.1,67.06,67.06,15800.0,53.8456,53.8616,53.8295,53.8295,15800.0
2007-06-12 12:50:00,67.06,67.08,67.03,67.05,18800.0,53.8295,53.8456,53.8054,53.8215,18800.0
2007-06-12 12:55:00,67.03,67.09,66.96,67.05,54300.0,53.8054,53.8536,53.7493,53.8215,54300.0
2007-06-12 13:00:00,67.03,67.04,66.93,66.98,27800.0,53.8054,53.8135,53.7252,53.7653,27800.0
2007-06-12 13:05:00,66.99,67.0,66.85,66.94,31400.0,53.7733,53.7814,53.661,53.7332,31400.0
2007-06-12 13:10:00,66.94,66.95,66.92,66.93,11700.0,53.7332,53.7412,53.7171,53.7252,11700.0
2007-06-12 13:15:00,66.92,67.0,66.91,66.97,28100.0,53.7171,53.7814,53.7091,53.7573,28100.0
2007-06-12 13:20:00,66.99,67.08,66.94,66.98,73200.0,53.7733,53.8456,53.7332,53.7653,73200.0
2007-06-12 13:25:00,66.98,66.98,66.94,66.97,36700.0,53.7653,53.7653,53.7332,53.7573,36700.0
2007-06-12 13:30:00,66.97,67.0,66.97,67.0,24100.0,53.7573,53.7814,53.7573,53.7814,24100.0
2007-06-12 13:35:00,67.0,67.12,66.98,67.11,37100.0,53.7814,53.8777,53.7653,53.8697,37100.0
2007-06-12 13:40:00,67.12,67.12,66.99,67.1,31900.0,53.8777,53.8777,53.7733,53.8616,31900.0
2007-06-12 13:45:00,67.1,67.22,67.06,67.18,55100.0,53.8616,53.958,53.8295,53.9259,55100.0
2007-06-12 13:50:00,67.19,67.28,67.17,67.27,37300.0,53.9339,54.0061,53.9178,53.9981,37300.0
2007-06-12 13:55:00,67.28,67.36,67.24,67.36,51200.0,54.0061,54.0703,53.974,54.0703,51200.0
2007-06-12 14:00:00,67.36,67.59,67.3,67.57,84000.0,54.0703,54.255,54.0222,54.2389,84000.0
2007-06-12 14:05:00,67.58,67.58,67.52,67.57,34700.0,54.2469,54.2469,54.1988,54.2389,34700.0
2007-06-12 14:10:00,67.58,67.72,67.55,67.57,28400.0,54.2469,54.3593,54.2229,54.2389,28400.0
2007-06-12 14:15:00,67.56,67.58,67.47,67.47,23600.0,54.2309,54.2469,54.1586,54.1586,23600.0
2007-06-12 14:20:00,67.48,67.5,67.33,67.44,31000.0,54.1667,54.1827,54.0463,54.1346,31000.0
2007-06-12 14:25:00,67.45,67.49,67.35,67.36,22700.0,54.1426,54.1747,54.0623,54.0703,22700.0
2007-06-12 14:30:00,67.37,67.45,67.35,67.4,14900.0,54.0784,54.1426,54.0623,54.1024,14900.0
2007-06-12 14:35:00,67.38,67.44,67.21,67.22,22800.0,54.0864,54.1346,53.9499,53.958,22800.0
2007-06-12 14:40:00,67.21,67.21,67.1,67.1,20700.0,53.9499,53.9499,53.8616,53.8616,20700.0
2007-06-12 14:45:00,67.11,67.16,67.01,67.12,35300.0,53.8697,53.9098,53.7894,53.8777,35300.0
2007-06-12 14:50:00,67.12,67.2,67.07,67.17,37000.0,53.8777,53.9419,53.8376,53.9178,37000.0
2007-06-12 14:55:00,67.21,67.26,67.17,67.19,46900.0,53.9499,53.9901,53.9178,53.9339,46900.0
2007-06-12 15:00:00,67.19,67.24,67.1,67.15,43900.0,53.9339,53.974,53.8616,53.9018,43900.0
2007-06-12 15:05:00,67.15,67.4,67.0,67.0,120900.0,53.9018,54.1024,53.7814,53.7814,120900.0
2007-06-12 15:10:00,66.99,67.04,66.87,66.88,31200.0,53.7733,53.8135,53.677,53.685,31200.0
2007-06-12 15:15:00,66.87,67.04,66.78,67.01,39600.0,53.677,53.8135,53.6048,53.7894,39600.0
2007-06-12 15:20:00,67.0,67.15,66.99,67.1,47900.0,53.7814,53.9018,53.7733,53.8616,47900.0
2007-06-12 15:25:00,67.09,67.19,67.06,67.13,48800.0,53.8536,53.9339,53.8295,53.8857,48800.0
2007-06-12 15:30:00,67.12,67.21,67.08,67.08,28400.0,53.8777,53.9499,53.8456,53.8456,28400.0
2007-06-12 15:35:00,67.07,67.14,67.0,67.01,46900.0,53.8376,53.8937,53.7814,53.7894,46900.0
2007-06-12 15:40:00,67.01,67.07,66.99,67.0,39200.0,53.7894,53.8376,53.7733,53.7814,39200.0
2007-06-12 15:45:00,66.99,67.04,66.93,66.95,70800.0,53.7733,53.8135,53.7252,53.7412,70800.0
2007-06-12 15:50:00,66.96,67.03,66.8,66.8,93700.0,53.7493,53.8054,53.6208,53.6208,93700.0
2007-06-12 15:55:00,66.81,66.9,66.77,66.85,78000.0,53.6289,53.7011,53.5967,53.661,78000.0
2007-06-13 09:30:00,67.0,67.01,66.8,66.86,34600.0,53.7814,53.7894,53.6208,53.669,34600.0
2007-06-13 09:35:00,66.89,67.05,66.85,66.94,31400.0,53.6931,53.8215,53.661,53.7332,31400.0
2007-06-13 09:40:00,66.9,66.95,66.37,66.43,54100.0,53.7011,53.7412,53.2757,53.3238,54100.0
2007-06-13 09:45:00,66.43,66.5,66.18,66.2,29800.0,53.3238,53.38,53.1231,53.1392,29800.0
2007-06-13 09:50:00,66.23,66.29,66.1,66.15,43100.0,53.1633,53.2114,53.0589,53.0991,43100.0
2007-06-13 09:55:00,66.12,66.25,66.1,66.25,24200.0,53.075,53.1793,53.0589,53.1793,24200.0
2007-06-13 10:00:00,66.23,66.25,66.06,66.1,31100.0,53.1633,53.1793,53.0268,53.0589,31100.0
2007-06-13 10:05:00,66.1,66.17,66.0,66.02,32700.0,53.0589,53.1151,52.9787,52.9947,32700.0
2007-06-13 10:10:00,66.02,66.07,66.0,66.01,32300.0,52.9947,53.0348,52.9787,52.9867,32300.0
2007-06-13 10:15:00,66.01,66.22,66.01,66.22,28600.0,52.9867,53.1553,52.9867,53.1553,28600.0
2007-06-13 10:20:00,66.22,66.33,66.21,66.3,105000.0,53.1553,53.2436,53.1472,53.2195,105000.0
2007-06-13 10:25:00,66.3,66.32,66.15,66.16,46000.0,53.2195,53.2355,53.0991,53.1071,46000.0
2007-06-13 10:30:00,66.15,66.15,66.05,66.11,77500.0,53.0991,53.0991,53.0188,53.067,77500.0
2007-06-13 10:35:00,66.1,66.14,66.06,66.13,23000.0,53.0589,53.091,53.0268,53.083,23000.0
2007-06-13 10:40:00,66.13,66.23,66.12,66.23,24100.0,53.083,53.1633,53.075,53.1633,24100.0
2007-06-13 10:45:00,66.23,66.39,66.17,66.35,60300.0,53.1633,53.2917,53.1151,53.2596,60300.0
2007-06-13 10:50:00,66.38,66.42,66.24,66.26,47800.0,53.2837,53.3158,53.1713,53.1874,47800.0
2007-06-13 10:55:00,66.27,66.33,66.06,66.08,39800.0,53.1954,53.2436,53.0268,53.0429,39800.0
2007-06-13 11:00:00,66.08,66.16,66.08,66.13,24600.0,53.0429,53.1071,53.0429,53.083,24600.0
2007-06-13 11:05:00,66.11,66.14,66.09,66.13,28100.0,53.067,53.091,53.0509,53.083,28100.0
2007-06-13 11:10:00,66.12,66.15,66.1,66.11,27200.0,53.075,53.0991,53.0589,53.067,27200.0
2007-06-13 11:15:00,66.11,66.12,66.03,66.04,25100.0,53.067,53.075,53.0027,53.0108,25100.0
2007-06-13 11:20:00,66.05,66.05,65.83,65.85,43600.0,53.0188,53.0188,52.8422,52.8583,43600.0
2007-06-13 11:25:00,65.87,65.91,65.8,65.84,34100.0,52.8743,52.9064,52.8181,52.8502,34100.0
2007-06-13 11:30:00,65.8,65.87,65.78,65.79,21400.0,52.8181,52.8743,52.8021,52.8101,21400.0
2007-06-13 11:35:00,65.78,65.83,65.66,65.7,42600.0,52.8021,52.8422,52.7057,52.7378,42600.0
2007-06-13 11:40:00,65.7,65.72,65.67,65.72,15400.0,52.7378,52.7539,52.7138,52.7539,15400.0
2007-06-13 11:45:00,65.72,65.72,65.69,65.72,30400.0,52.7539,52.7539,52.7298,52.7539,30400.0
2007-06-13 11:50:00,65.72,65.8,65.7,65.79,39300.0,52.7539,52.8181,52.7378,52.8101,39300.0
2007-06-13 11:55:00,65.79,65.81,65.68,65.8,27200.0,52.8101,52.8261,52.7218,52.8181,27200.0
2007-06-13 12:00:00,65.81,65.85,65.78,65.84,24500.0,52.8261,52.8583,52.8021,52.8502,24500.0
2007-06-13 12:05:00,65.84,65.87,65.84,65.86,11200.0,52.8502,52.8743,52.8502,52.8663,11200.0
2007-06-13 12:10:00,65.86,65.86,65.85,65.86,10200.0,52.8663,52.8663,52.8583,52.8663,10200.0
2007-06-13 12:15:00,65.86,65.86,65.85,65.86,17600.0,52.8663,52.8663,52.8583,52.8663,17600.0
2007-06-13 12:20:00,65.86,65.89,65.85,65.87,23500.0,52.8663,52.8904,52.8583,52.8743,23500.0
2007-06-13 12:25:00,65.87,65.88,65.75,65.78,22900.0,52.8743,52.8823,52.778,52.8021,22900.0
2007-06-13 12:30:00,65.77,65.81,65.73,65.78,10200.0,52.794,52.8261,52.7619,52.8021,10200.0
2007-06-13 12:35:00,65.79,65.87,65.79,65.86,18600.0,52.8101,52.8743,52.8101,52.8663,18600.0
2007-06-13 12:40:00,65.87,65.89,65.77,65.77,23100.0,52.8743,52.8904,52.794,52.794,23100.0
2007-06-13 12:45:00,65.8,65.84,65.77,65.84,11400.0,52.8181,52.8502,52.794,52.8502,11400.0
2007-06-13 12:50:00,65.83,65.88,65.82,65.86,14400.0,52.8422,52.8823,52.8342,52.8663,14400.0
2007-06-13 12:55:00,65.87,65.88,65.66,65.66,25100.0,52.8743,52.8823,52.7057,52.7057,25100.0
2007-06-13 13:00:00,65.68,65.8,65.68,65.78,16000.0,52.7218,52.8181,52.7218,52.8021,16000.0
2007-06-13 13:05:00,65.77,65.79,65.7,65.71,16700.0,52.794,52.8101,52.7378,52.7459,16700.0
2007-06-13 13:10:00,65.7,65.71,65.62,65.64,29600.0,52.7378,52.7459,52.6736,52.6897,29600.0
2007-06-13 13:15:00,65.63,65.64,65.56,65.61,22500.0,52.6817,52.6897,52.6255,52.6656,22500.0
2007-06-13 13:20:00,65.6,65.69,65.58,65.61,31600.0,52.6576,52.7298,52.6415,52.6656,31600.0
2007-06-13 13:25:00,65.61,65.62,65.54,65.58,19700.0,52.6656,52.6736,52.6094,52.6415,19700.0
2007-06-13 13:30:00,65.58,65.6,65.55,65.57,122900.0,52.6415,52.6576,52.6174,52.6335,122900.0
2007-06-13 13:35:00,65.57,65.63,65.56,65.6,41200.0,52.6335,52.6817,52.6255,52.6576,41200.0
2007-06-13 13:40:00,65.59,65.63,65.57,65.58,22900.0,52.6495,52.6817,52.6335,52.6415,22900.0
2007-06-13 13:45:00,65.59,65.62,65.53,65.53,21200.0,52.6495,52.6736,52.6014,52.6014,21200.0
2007-06-13 13:50:00,65.53,65.62,65.5,65.6,29900.0,52.6014,52.6736,52.5773,52.6576,29900.0
2007-06-13 13:55:00,65.59,65.64,65.59,65.63,26000.0,52.6495,52.6897,52.6495,52.6817,26000.0
2007-06-13 14:00:00,65.62,65.66,65.56,65.62,68100.0,52.6736,52.7057,52.6255,52.6736,68100.0
2007-06-13 14:05:00,65.62,65.78,65.6,65.77,37400.0,52.6736,52.8021,52.6576,52.794,37400.0
2007-06-13 14:10:00,65.75,65.89,65.71,65.86,36700.0,52.778,52.8904,52.7459,52.8663,36700.0
2007-06-13 14:15:00,65.85,66.01,65.84,65.98,28400.0,52.8583,52.9867,52.8502,52.9626,28400.0
2007-06-13 14:20:00,65.98,66.08,65.97,66.0,45800.0,52.9626,53.0429,52.9546,52.9787,45800.0
2007-06-13 14:25:00,66.0,66.06,65.93,65.98,40500.0,52.9787,53.0268,52.9225,52.9626,40500.0
2007-06-13 14:30:00,65.99,66.04,65.96,66.02,23900.0,52.9706,53.0108,52.9465,52.9947,23900.0
2007-06-13 14:35:00,66.03,66.17,66.03,66.15,23700.0,53.0027,53.1151,53.0027,53.0991,23700.0
2007-06-13 14:40:00,66.15,66.3,66.04,66.27,37200.0,53.0991,53.2195,53.0108,53.1954,37200.0
2007-06-13 14:45:00,66.27,66.3,66.22,66.27,19100.0,53.1954,53.2195,53.1553,53.1954,19100.0
2007-06-13 14:50:00,66.27,66.38,66.27,66.38,36800.0,53.1954,53.2837,53.1954,53.2837,36800.0
2007-06-13 14:55:00,66.38,66.45,66.34,66.45,40300.0,53.2837,53.3399,53.2516,53.3399,40300.0
2007-06-13 15:00:00,66.45,66.6,66.41,66.49,50100.0,53.3399,53.4603,53.3078,53.372,50100.0
2007-06-13 15:05:00,66.49,66.52,66.45,66.48,20400.0,53.372,53.3961,53.3399,53.364,20400.0
2007-06-13 15:10:00,66.47,66.53,66.4,66.44,25300.0,53.3559,53.4041,53.2997,53.3318,25300.0
2007-06-13 15:15:00,66.43,66.44,66.36,66.36,22200.0,53.3238,53.3318,53.2676,53.2676,22200.0
2007-06-13 15:20:00,66.39,66.44,66.36,66.37,25700.0,53.2917,53.3318,53.2676,53.2757,25700.0
2007-06-13 15:25:00,66.36,66.51,66.36,66.49,23700.0,53.2676,53.388,53.2676,53.372,23700.0
2007-06-13 15:30:00,66.5,66.55,66.42,66.51,35500.0,53.38,53.4201,53.3158,53.388,35500.0
2007-06-13 15:35:00,66.52,66.53,66.45,66.48,48400.0,53.3961,53.4041,53.3399,53.364,48400.0
2007-06-13 15:40:00,66.48,66.69,66.48,66.63,61500.0,53.364,53.5325,53.364,53.4844,61500.0
2007-06-13 15:45:00,66.64,66.64,66.55,66.6,40900.0,53.4924,53.4924,53.4201,53.4603,40900.0
2007-06-13 15:50:00,66.6,66.75,66.59,66.74,45900.0,53.4603,53.5807,53.4523,53.5727,45900.0
2007-06-13 15:55:00,66.73,66.8,66.73,66.75,59100.0,53.5646,53.6208,53.5646,53.5807,59100.0
2007-06-14 09:30:00,66.82,67.47,66.8,67.46,65000.0,53.6369,54.1586,53.6208,54.1506,65000.0
2007-06-14 09:35:00,67.47,67.56,66.98,67.4,52700.0,54.1586,54.2309,53.7653,54.1024,52700.0
2007-06-14 09:40:00,67.4,67.49,67.02,67.4,42000.0,54.1024,54.1747,53.7974,54.1024,42000.0
2007-06-14 09:45:00,67.37,67.45,67.3,67.34,23200.0,54.0784,54.1426,54.0222,54.0543,23200.0
2007-06-14 09:50:00,67.33,67.4,67.29,67.33,25000.0,54.0463,54.1024,54.0141,54.0463,25000.0
2007-06-14 09:55:00,67.33,67.43,67.29,67.43,17900.0,54.0463,54.1265,54.0141,54.1265,17900.0
2007-06-14 10:00:00,67.43,67.48,67.31,67.37,15300.0,54.1265,54.1667,54.0302,54.0784,15300.0
2007-06-14 10:05:00,67.35,67.37,67.27,67.3,15800.0,54.0623,54.0784,53.9981,54.0222,15800.0
2007-06-14 10:10:00,67.33,67.46,67.31,67.34,16500.0,54.0463,54.1506,54.0302,54.0543,16500.0
2007-06-14 10:15:00,67.34,67.4,67.32,67.33,10500.0,54.0543,54.1024,54.0382,54.0463,10500.0
2007-06-14 10:20:00,67.31,67.44,67.27,67.36,13500.0,54.0302,54.1346,53.9981,54.0703,13500.0
2007-06-14 10:25:00,67.35,67.36,67.08,67.15,21500.0,54.0623,54.0703,53.8456,53.9018,21500.0
2007-06-14 10:30:00,67.13,67.39,67.11,67.39,12000.0,53.8857,54.0944,53.8697,54.0944,12000.0
2007-06-14 10:35:00,67.38,67.39,67.35,67.35,9200.0,54.0864,54.0944,54.0623,54.0623,9200.0
2007-06-14 10:40:00,67.38,67.5,67.38,67.44,13400.0,54.0864,54.1827,54.0864,54.1346,13400.0
2007-06-14 10:45:00,67.42,67.42,67.33,67.34,6700.0,54.1185,54.1185,54.0463,54.0543,6700.0
2007-06-14 10:50:00,67.33,67.33,67.2,67.23,10600.0,54.0463,54.0463,53.9419,53.966,10600.0
2007-06-14 10:55:00,67.22,67.3,67.22,67.3,6900.0,53.958,54.0222,53.958,54.0222,6900.0
2007-06-14 11:00:00,67.3,67.32,67.18,67.2,12400.0,54.0222,54.0382,53.9259,53.9419,12400.0
2007-06-14 11:05:00,67.19,67.22,67.14,67.16,13800.0,53.9339,53.958,53.8937,53.9098,13800.0
2007-06-14 11:10:00,67.15,67.15,66.99,67.0,15500.0,53.9018,53.9018,53.7733,53.7814,15500.0
2007-06-14 11:15:00,67.03,67.03,66.98,67.0,8700.0,53.8054,53.8054,53.7653,53.7814,8700.0
2007-06-14 11:20:00,66.99,67.0,66.94,66.94,14700.0,53.7733,53.7814,53.7332,53.7332,14700.0
2007-06-14 11:25:00,66.94,66.95,66.87,66.92,10600.0,53.7332,53.7412,53.677,53.7171,10600.0
2007-06-14 11:30:00,66.92,67.05,66.92,67.02,46300.0,53.7171,53.8215,53.7171,53.7974,46300.0
2007-06-14 11:35:00,67.02,67.04,66.96,66.98,8500.0,53.7974,53.8135,53.7493,53.7653,8500.0
2007-06-14 11:40:00,66.97,67.08,66.94,67.06,16200.0,53.7573,53.8456,53.7332,53.8295,16200.0
2007-06-14 11:45:00,67.07,67.07,66.93,66.93,13600.0,53.8376,53.8376,53.7252,53.7252,13600.0
2007-06-14 11:50:00,66.93,66.94,66.81,66.89,13400.0,53.7252,53.7332,53.6289,53.6931,13400.0
2007-06-14 11:55:00,66.94,66.99,66.9,66.97,2700.0,53.7332,53.7733,53.7011,53.7573,2700.0
2007-06-14 12:00:00,66.96,66.97,66.89,66.93,7000.0,53.7493,53.7573,53.6931,53.7252,7000.0
2007-06-14 12:05:00,66.92,66.94,66.84,66.89,14600.0,53.7171,53.7332,53.6529,53.6931,14600.0
2007-06-14 12:10:00,66.89,67.11,66.89,67.1,23600.0,53.6931,53.8697,53.6931,53.8616,23600.0
2007-06-14 12:15:00,67.11,67.13,67.0,67.03,9400.0,53.8697,53.8857,53.7814,53.8054,9400.0
2007-06-14 12:20:00,67.03,67.2,67.03,67.15,36600.0,53.8054,53.9419,53.8054,53.9018,36600.0
2007-06-14 12:25:00,67.14,67.14,67.06,67.1,7200.0,53.8937,53.8937,53.8295,53.8616,7200.0
2007-06-14 12:30:00,67.09,67.12,67.06,67.11,6000.0,53.8536,53.8777,53.8295,53.8697,6000.0
2007-06-14 12:35:00,67.11,67.13,67.06,67.1,9900.0,53.8697,53.8857,53.8295,53.8616,9900.0
2007-06-14 12:40:00,67.1,67.14,67.06,67.14,5900.0,53.8616,53.8937,53.8295,53.8937,5900.0
2007-06-14 12:45:00,67.15,67.23,67.15,67.22,8300.0,53.9018,53.966,53.9018,53.958,8300.0
2007-06-14 12:50:00,67.22,67.25,67.21,67.22,8000.0,53.958,53.982,53.9499,53.958,8000.0
2007-06-14 12:55:00,67.23,67.23,67.16,67.17,7000.0,53.966,53.966,53.9098,53.9178,7000.0
2007-06-14 13:00:00,67.18,67.18,67.09,67.09,6000.0,53.9259,53.9259,53.8536,53.8536,6000.0
2007-06-14 13:05:00,67.09,67.18,67.09,67.18,13100.0,53.8536,53.9259,53.8536,53.9259,13100.0
2007-06-14 13:10:00,67.17,67.17,67.12,67.13,5900.0,53.9178,53.9178,53.8777,53.8857,5900.0
2007-06-14 13:15:00,67.12,67.15,67.12,67.15,2600.0,53.8777,53.9018,53.8777,53.9018,2600.0
2007-06-14 13:20:00,67.15,67.15,67.11,67.13,17900.0,53.9018,53.9018,53.8697,53.8857,17900.0
2007-06-14 13:25:00,67.11,67.11,67.05,67.05,8400.0,53.8697,53.8697,53.8215,53.8215,8400.0
2007-06-14 13:30:00,67.05,67.06,67.05,67.05,11500.0,53.8215,53.8295,53.8215,53.8215,11500.0
2007-06-14 13:35:00,67.05,67.05,67.01,67.03,12400.0,53.8215,53.8215,53.7894,53.8054,12400.0
2007-06-14 13:40:00,67.03,67.05,67.03,67.04,2200.0,53.8054,53.8215,53.8054,53.8135,2200.0
2007-06-14 13:45:00,67.05,67.11,67.03,67.09,7900.0,53.8215,53.8697,53.8054,53.8536,7900.0
2007-06-14 13:50:00,67.07,67.13,67.05,67.05,14200.0,53.8376,53.8857,53.8215,53.8215,14200.0
2007-06-14 13:55:00,67.04,67.05,67.01,67.04,11900.0,53.8135,53.8215,53.7894,53.8135,11900.0
2007-06-14 14:00:00,67.05,67.1,66.91,66.92,17300.0,53.8215,53.8616,53.7091,53.7171,17300.0
2007-06-14 14:05:00,66.92,67.01,66.92,66.98,16200.0,53.7171,53.7894,53.7171,53.7653,16200.0
2007-06-14 14:10:00,66.97,67.04,66.95,66.95,12400.0,53.7573,53.8135,53.7412,53.7412,12400.0
2007-06-14 14:15:00,66.97,66.97,66.93,66.95,17000.0,53.7573,53.7573,53.7252,53.7412,17000.0
2007-06-14 14:20:00,66.96,67.02,66.95,67.01,9700.0,53.7493,53.7974,53.7412,53.7894,9700.0
2007-06-14 14:25:00,67.03,67.05,67.0,67.04,6300.0,53.8054,53.8215,53.7814,53.8135,6300.0
2007-06-14 14:30:00,67.04,67.1,67.03,67.07,17600.0,53.8135,53.8616,53.8054,53.8376,17600.0
2007-06-14 14:35:00,67.1,67.1,67.05,67.09,13300.0,53.8616,53.8616,53.8215,53.8536,13300.0
2007-06-14 14:40:00,67.1,67.1,67.05,67.06,6700.0,53.8616,53.8616,53.8215,53.8295,6700.0
2007-06-14 14:45:00,67.07,67.08,67.04,67.08,6700.0,53.8376,53.8456,53.8135,53.8456,6700.0
2007-06-14 14:50:00,67.08,67.08,67.04,67.06,16700.0,53.8456,53.8456,53.8135,53.8295,16700.0
2007-06-14 14:55:00,67.04,67.1,67.04,67.1,12900.0,53.8135,53.8616,53.8135,53.8616,12900.0
2007-06-14 15:00:00,67.1,67.11,67.07,67.09,17100.0,53.8616,53.8697,53.8376,53.8536,17100.0
2007-06-14 15:05:00,67.09,67.18,67.08,67.17,17000.0,53.8536,53.9259,53.8456,53.9178,17000.0
2007-06-14 15:10:00,67.17,67.18,67.14,67.15,16700.0,53.9178,53.9259,53.8937,53.9018,16700.0
2007-06-14 15:15:00,67.15,67.17,67.12,67.15,16800.0,53.9018,53.9178,53.8777,53.9018,16800.0
2007-06-14 15:20:00,67.13,67.22,67.13,67.18,22900.0,53.8857,53.958,53.8857,53.9259,22900.0
2007-06-14 15:25:00,67.18,67.19,67.09,67.09,16100.0,53.9259,53.9339,53.8536,53.8536,16100.0
2007-06-14 15:30:00,67.09,67.14,67.07,67.12,17300.0,53.8536,53.8937,53.8376,53.8777,17300.0
2007-06-14 15:35:00,67.13,67.25,67.12,67.24,27600.0,53.8857,53.982,53.8777,53.974,27600.0
2007-06-14 15:40:00,67.23,67.3,67.15,67.18,30800.0,53.966,54.0222,53.9018,53.9259,30800.0
2007-06-14 15:45:00,67.18,67.22,67.14,67.16,30200.0,53.9259,53.958,53.8937,53.9098,30200.0
2007-06-14 15:50:00,67.16,67.16,67.01,67.03,28900.0,53.9098,53.9098,53.7894,53.8054,28900.0
2007-06-14 15:55:00,67.03,67.03,66.96,66.97,50300.0,53.8054,53.8054,53.7493,53.7573,50300.0
2007-06-15 09:30:00,67.56,67.56,67.52,67.54,236400.0,54.2309,54.2309,54.1988,54.2148,236400.0
2007-06-15 09:35:00,67.53,67.85,67.52,67.66,41300.0,54.2068,54.4637,54.1988,54.3112,41300.0
2007-06-15 09:40:00,67.64,67.82,67.52,67.82,23300.0,54.2951,54.4396,54.1988,54.4396,23300.0
2007-06-15 09:45:00,67.82,67.96,67.7,67.81,29400.0,54.4396,54.552,54.3433,54.4316,29400.0
2007-06-15 09:50:00,67.81,67.91,67.76,67.8,19700.0,54.4316,54.5118,54.3914,54.4235,19700.0
2007-06-15 09:55:00,67.8,67.8,67.7,67.77,14400.0,54.4235,54.4235,54.3433,54.3994,14400.0
2007-06-15 10:00:00,67.75,67.76,67.66,67.74,22200.0,54.3834,54.3914,54.3112,54.3754,22200.0
2007-06-15 10:05:00,67.75,67.82,67.71,67.79,16100.0,54.3834,54.4396,54.3513,54.4155,16100.0
2007-06-15 10:10:00,67.79,67.86,67.76,67.8,19700.0,54.4155,54.4717,54.3914,54.4235,19700.0
2007-06-15 10:15:00,67.81,67.81,67.7,67.79,29400.0,54.4316,54.4316,54.3433,54.4155,29400.0
2007-06-15 10:20:00,67.8,67.89,67.7,67.73,33500.0,54.4235,54.4958,54.3433,54.3673,33500.0
2007-06-15 10:25:00,67.73,67.75,67.65,67.65,30200.0,54.3673,54.3834,54.3031,54.3031,30200.0
2007-06-15 10:30:00,67.67,67.72,67.66,67.68,30700.0,54.3192,54.3593,54.3112,54.3272,30700.0
2007-06-15 10:35:00,67.67,67.68,67.6,67.6,43700.0,54.3192,54.3272,54.263,54.263,43700.0
2007-06-15 10:40:00,67.61,67.73,67.6,67.73,22500.0,54.271,54.3673,54.263,54.3673,22500.0
2007-06-15 10:45:00,67.72,67.83,67.72,67.79,18200.0,54.3593,54.4476,54.3593,54.4155,18200.0
2007-06-15 10:50:00,67.79,67.82,67.73,67.79,18300.0,54.4155,54.4396,54.3673,54.4155,18300.0
2007-06-15 10:55:00,67.8,67.94,67.79,67.86,38100.0,54.4235,54.5359,54.4155,54.4717,38100.0
2007-06-15 11:00:00,67.86,67.93,67.85,67.92,15900.0,54.4717,54.5279,54.4637,54.5199,15900.0
2007-06-15 11:05:00,67.91,67.91,67.88,67.91,20000.0,54.5118,54.5118,54.4877,54.5118,20000.0
2007-06-15 11:10:00,67.91,67.91,67.89,67.91,14400.0,54.5118,54.5118,54.4958,54.5118,14400.0
2007-06-15 11:15:00,67.9,68.06,67.89,68.04,65600.0,54.5038,54.6322,54.4958,54.6162,65600.0
2007-06-15 11:20:00,68.04,68.12,67.99,67.99,60700.0,54.6162,54.6804,54.576,54.576,60700.0
2007-06-15 11:25:00,67.99,68.01,67.91,67.94,41300.0,54.576,54.5921,54.5118,54.5359,41300.0
2007-06-15 11:30:00,67.92,67.94,67.88,67.9,12700.0,54.5199,54.5359,54.4877,54.5038,12700.0
2007-06-15 11:35:00,67.91,68.03,67.9,68.02,22500.0,54.5118,54.6082,54.5038,54.6001,22500.0
2007-06-15 11:40:00,68.01,68.01,67.95,67.98,12100.0,54.5921,54.5921,54.5439,54.568,12100.0
2007-06-15 11:45:00,67.97,68.04,67.95,68.0,17900.0,54.56,54.6162,54.5439,54.5841,17900.0
2007-06-15 11:50:00,67.96,68.0,67.95,67.95,15200.0,54.552,54.5841,54.5439,54.5439,15200.0
2007-06-15 11:55:00,67.96,67.97,67.89,67.91,11600.0,54.552,54.56,54.4958,54.5118,11600.0
2007-06-15 12:00:00,67.92,67.96,67.92,67.96,12100.0,54.5199,54.552,54.5199,54.552,12100.0
2007-06-15 12:05:00,67.96,68.03,67.94,68.02,22200.0,54.552,54.6082,54.5359,54.6001,22200.0
2007-06-15 12:10:00,68.03,68.03,67.91,67.92,16800.0,54.6082,54.6082,54.5118,54.5199,16800.0
2007-06-15 12:15:00,67.93,67.98,67.92,67.95,10600.0,54.5279,54.568,54.5199,54.5439,10600.0
2007-06-15 12:20:00,67.95,67.95,67.88,67.92,13800.0,54.5439,54.5439,54.4877,54.5199,13800.0
2007-06-15 12:25:00,67.92,67.93,67.79,67.79,13400.0,54.5199,54.5279,54.4155,54.4155,13400.0
2007-06-15 12:30:00,67.77,67.82,67.77,67.82,11900.0,54.3994,54.4396,54.3994,54.4396,11900.0
2007-06-15 12:35:00,67.82,67.91,67.8,67.9,14300.0,54.4396,54.5118,54.4235,54.5038,14300.0
2007-06-15 12:40:00,67.89,67.93,67.88,67.9,16100.0,54.4958,54.5279,54.4877,54.5038,16100.0
2007-06-15 12:45:00,67.89,67.98,67.89,67.95,16400.0,54.4958,54.568,54.4958,54.5439,16400.0
2007-06-15 12:50:00,67.95,67.95,67.74,67.78,23700.0,54.5439,54.5439,54.3754,54.4075,23700.0
2007-06-15 12:55:00,67.78,67.86,67.77,67.83,19000.0,54.4075,54.4717,54.3994,54.4476,19000.0
2007-06-15 13:00:00,67.82,67.86,67.77,67.79,13200.0,54.4396,54.4717,54.3994,54.4155,13200.0
2007-06-15 13:05:00,67.8,67.84,67.76,67.76,19800.0,54.4235,54.4556,54.3914,54.3914,19800.0
2007-06-15 13:10:00,67.77,67.82,67.76,67.81,16300.0,54.3994,54.4396,54.3914,54.4316,16300.0
2007-06-15 13:15:00,67.81,67.83,67.79,67.81,15700.0,54.4316,54.4476,54.4155,54.4316,15700.0
2007-06-15 13:20:00,67.81,67.83,67.77,67.83,27200.0,54.4316,54.4476,54.3994,54.4476,27200.0
2007-06-15 13:25:00,67.83,67.86,67.82,67.86,17700.0,54.4476,54.4717,54.4396,54.4717,17700.0
2007-06-15 13:30:00,67.85,67.88,67.8,67.8,8900.0,54.4637,54.4877,54.4235,54.4235,8900.0
2007-06-15 13:35:00,67.79,67.81,67.76,67.81,16600.0,54.4155,54.4316,54.3914,54.4316,16600.0
2007-06-15 13:40:00,67.81,67.83,67.79,67.82,6800.0,54.4316,54.4476,54.4155,54.4396,6800.0
2007-06-15 13:45:00,67.82,67.87,67.81,67.85,6100.0,54.4396,54.4797,54.4316,54.4637,6100.0
2007-06-15 13:50:00,67.84,67.89,67.81,67.82,13400.0,54.4556,54.4958,54.4316,54.4396,13400.0
2007-06-15 13:55:00,67.82,67.87,67.81,67.87,6100.0,54.4396,54.4797,54.4316,54.4797,6100.0
2007-06-15 14:00:00,67.85,67.9,67.79,67.89,16600.0,54.4637,54.5038,54.4155,54.4958,16600.0
2007-06-15 14:05:00,67.88,67.9,67.74,67.74,18000.0,54.4877,54.5038,54.3754,54.3754,18000.0
2007-06-15 14:10:00,67.72,67.76,67.64,67.74,31000.0,54.3593,54.3914,54.2951,54.3754,31000.0
2007-06-15 14:15:00,67.73,67.75,67.69,67.7,6600.0,54.3673,54.3834,54.3352,54.3433,6600.0
2007-06-15 14:20:00,67.7,67.73,67.69,67.69,6400.0,54.3433,54.3673,54.3352,54.3352,6400.0
2007-06-15 14:25:00,67.69,67.69,67.63,67.65,12400.0,54.3352,54.3352,54.2871,54.3031,12400.0
2007-06-15 14:30:00,67.65,67.79,67.65,67.75,13500.0,54.3031,54.4155,54.3031,54.3834,13500.0
2007-06-15 14:35:00,67.75,67.75,67.71,67.71,9100.0,54.3834,54.3834,54.3513,54.3513,9100.0
2007-06-15 14:40:00,67.71,67.81,67.68,67.76,14100.0,54.3513,54.4316,54.3272,54.3914,14100.0
2007-06-15 14:45:00,67.75,67.8,67.73,67.76,14800.0,54.3834,54.4235,54.3673,54.3914,14800.0
2007-06-15 14:50:00,67.75,67.76,67.72,67.74,8400.0,54.3834,54.3914,54.3593,54.3754,8400.0
2007-06-15 14:55:00,67.75,67.8,67.7,67.77,36700.0,54.3834,54.4235,54.3433,54.3994,36700.0
2007-06-15 15:00:00,67.75,67.79,67.74,67.77,22100.0,54.3834,54.4155,54.3754,54.3994,22100.0
2007-06-15 15:05:00,67.75,67.78,67.73,67.77,11200.0,54.3834,54.4075,54.3673,54.3994,11200.0
2007-06-15 15:10:00,67.76,67.85,67.74,67.85,23700.0,54.3914,54.4637,54.3754,54.4637,23700.0
2007-06-15 15:15:00,67.87,67.9,67.83,67.85,12200.0,54.4797,54.5038,54.4476,54.4637,12200.0
2007-06-15 15:20:00,67.84,67.85,67.8,67.83,11900.0,54.4556,54.4637,54.4235,54.4476,11900.0
2007-06-15 15:25:00,67.85,67.86,67.8,67.81,15900.0,54.4637,54.4717,54.4235,54.4316,15900.0
2007-06-15 15:30:00,67.82,67.87,67.78,67.78,32200.0,54.4396,54.4797,54.4075,54.4075,32200.0
2007-06-15 15:35:00,67.77,67.77,67.72,67.74,24800.0,54.3994,54.3994,54.3593,54.3754,24800.0
2007-06-15 15:40:00,67.74,67.75,67.68,67.74,28800.0,54.3754,54.3834,54.3272,54.3754,28800.0
2007-06-15 15:45:00,67.73,68.01,67.73,67.82,107100.0,54.3673,54.5921,54.3673,54.4396,107100.0
2007-06-15 15:50:00,67.82,67.82,67.76,67.8,33000.0,54.4396,54.4396,54.3914,54.4235,33000.0
2007-06-15 15:55:00,67.8,67.8,67.69,67.71,42500.0,54.4235,54.4235,54.3352,54.3513,42500.0
2007-06-18 09:30:00,68.15,68.2,67.84,67.85,29100.0,54.7045,54.7446,54.4556,54.4637,29100.0
2007-06-18 09:35:00,67.85,67.85,67.72,67.72,14900.0,54.4637,54.4637,54.3593,54.3593,14900.0
2007-06-18 09:40:00,67.68,67.74,67.57,67.68,20200.0,54.3272,54.3754,54.2389,54.3272,20200.0
2007-06-18 09:45:00,67.68,67.68,67.36,67.45,23200.0,54.3272,54.3272,54.0703,54.1426,23200.0
2007-06-18 09:50:00,67.43,67.46,67.36,67.39,17000.0,54.1265,54.1506,54.0703,54.0944,17000.0
2007-06-18 09:55:00,67.38,67.39,67.2,67.23,29300.0,54.0864,54.0944,53.9419,53.966,29300.0
2007-06-18 10:00:00,67.24,67.24,67.01,67.1,35300.0,53.974,53.974,53.7894,53.8616,35300.0
2007-06-18 10:05:00,67.14,67.3,67.1,67.17,24700.0,53.8937,54.0222,53.8616,53.9178,24700.0
2007-06-18 10:10:00,67.19,67.21,67.17,67.2,14000.0,53.9339,53.9499,53.9178,53.9419,14000.0
2007-06-18 10:15:00,67.19,67.19,67.05,67.08,27100.0,53.9339,53.9339,53.8215,53.8456,27100.0
2007-06-18 10:20:00,67.08,67.09,67.02,67.09,22200.0,53.8456,53.8536,53.7974,53.8536,22200.0
2007-06-18 10:25:00,67.07,67.18,67.07,67.18,17400.0,53.8376,53.9259,53.8376,53.9259,17400.0
2007-06-18 10:30:00,67.18,67.4,67.17,67.4,21600.0,53.9259,54.1024,53.9178,54.1024,21600.0
2007-06-18 10:35:00,67.42,67.46,67.37,67.44,31000.0,54.1185,54.1506,54.0784,54.1346,31000.0
2007-06-18 10:40:00,67.44,67.59,67.44,67.59,18600.0,54.1346,54.255,54.1346,54.255,18600.0
2007-06-18 10:45:00,67.59,67.63,67.51,67.57,16500.0,54.255,54.2871,54.1907,54.2389,16500.0
2007-06-18 10:50:00,67.57,67.67,67.56,67.67,25500.0,54.2389,54.3192,54.2309,54.3192,25500.0
2007-06-18 10:55:00,67.67,67.68,67.59,67.6,14600.0,54.3192,54.3272,54.255,54.263,14600.0
2007-06-18 11:00:00,67.6,67.61,67.43,67.45,19500.0,54.263,54.271,54.1265,54.1426,19500.0
2007-06-18 11:05:00,67.45,67.46,67.42,67.46,9300.0,54.1426,54.1506,54.1185,54.1506,9300.0
2007-06-18 11:10:00,67.46,67.49,67.42,67.43,14600.0,54.1506,54.1747,54.1185,54.1265,14600.0
2007-06-18 11:15:00,67.44,67.49,67.43,67.44,9000.0,54.1346,54.1747,54.1265,54.1346,9000.0
2007-06-18 11:20:00,67.44,67.55,67.43,67.55,16600.0,54.1346,54.2229,54.1265,54.2229,16600.0
2007-06-18 11:25:00,67.55,67.56,67.33,67.33,26500.0,54.2229,54.2309,54.0463,54.0463,26500.0
2007-06-18 11:30:00,67.33,67.35,67.22,67.23,21000.0,54.0463,54.0623,53.958,53.966,21000.0
2007-06-18 11:35:00,67.23,67.24,67.19,67.2,17700.0,53.966,53.974,53.9339,53.9419,17700.0
2007-06-18 11:40:00,67.19,67.2,67.17,67.18,11100.0,53.9339,53.9419,53.9178,53.9259,11100.0
2007-06-18 11:45:00,67.17,67.18,67.05,67.05,33900.0,53.9178,53.9259,53.8215,53.8215,33900.0
2007-06-18 11:50:00,67.06,67.13,67.04,67.11,26600.0,53.8295,53.8857,53.8135,53.8697,26600.0
2007-06-18 11:55:00,67.11,67.11,67.0,67.08,17200.0,53.8697,53.8697,53.7814,53.8456,17200.0
2007-06-18 12:00:00,67.07,67.07,66.97,66.97,14400.0,53.8376,53.8376,53.7573,53.7573,14400.0
2007-06-18 12:05:00,66.97,66.97,66.9,66.9,20000.0,53.7573,53.7573,53.7011,53.7011,20000.0
2007-06-18 12:10:00,66.9,67.02,66.89,66.97,29800.0,53.7011,53.7974,53.6931,53.7573,29800.0
2007-06-18 12:15:00,66.95,67.05,66.92,67.05,49800.0,53.7412,53.8215,53.7171,53.8215,49800.0
2007-06-18 12:20:00,67.05,67.12,67.05,67.1,12400.0,53.8215,53.8777,53.8215,53.8616,12400.0
2007-06-18 12:25:00,67.09,67.11,67.01,67.01,11900.0,53.8536,53.8697,53.7894,53.7894,11900.0
2007-06-18 12:30:00,67.04,67.08,66.96,67.04,11500.0,53.8135,53.8456,53.7493,53.8135,11500.0
2007-06-18 12:35:00,67.04,67.09,67.0,67.09,19900.0,53.8135,53.8536,53.7814,53.8536,19900.0
2007-06-18 12:40:00,67.08,67.16,67.08,67.16,22900.0,53.8456,53.9098,53.8456,53.9098,22900.0
2007-06-18 12:45:00,67.17,67.26,67.13,67.26,12500.0,53.9178,53.9901,53.8857,53.9901,12500.0
2007-06-18 12:50:00,67.25,67.39,67.21,67.39,40300.0,53.982,54.0944,53.9499,54.0944,40300.0
2007-06-18 12:55:00,67.4,67.41,67.35,67.35,10300.0,54.1024,54.1105,54.0623,54.0623,10300.0
2007-06-18 13:00:00,67.35,67.4,67.34,67.38,21500.0,54.0623,54.1024,54.0543,54.0864,21500.0
2007-06-18 13:05:00,67.37,67.37,67.35,67.36,8900.0,54.0784,54.0784,54.0623,54.0703,8900.0
2007-06-18 13:10:00,67.35,67.45,67.33,67.45,11600.0,54.0623,54.1426,54.0463,54.1426,11600.0
2007-06-18 13:15:00,67.45,67.49,67.4,67.41,10400.0,54.1426,54.1747,54.1024,54.1105,10400.0
2007-06-18 13:20:00,67.41,67.47,67.37,67.42,25500.0,54.1105,54.1586,54.0784,54.1185,25500.0
2007-06-18 13:25:00,67.43,67.48,67.39,67.45,15000.0,54.1265,54.1667,54.0944,54.1426,15000.0
2007-06-18 13:30:00,67.45,67.61,67.42,67.42,28200.0,54.1426,54.271,54.1185,54.1185,28200.0
2007-06-18 13:35:00,67.42,67.42,67.27,67.27,10600.0,54.1185,54.1185,53.9981,53.9981,10600.0
2007-06-18 13:40:00,67.27,67.29,67.21,67.28,17600.0,53.9981,54.0141,53.9499,54.0061,17600.0
2007-06-18 13:45:00,67.28,67.28,67.23,67.24,5900.0,54.0061,54.0061,53.966,53.974,5900.0
2007-06-18 13:50:00,67.24,67.24,67.17,67.2,20900.0,53.974,53.974,53.9178,53.9419,20900.0
2007-06-18 13:55:00,67.2,67.3,67.2,67.26,12000.0,53.9419,54.0222,53.9419,53.9901,12000.0
2007-06-18 14:00:00,67.26,67.26,67.11,67.12,32200.0,53.9901,53.9901,53.8697,53.8777,32200.0
2007-06-18 14:05:00,67.11,67.12,67.07,67.12,22300.0,53.8697,53.8777,53.8376,53.8777,22300.0
2007-06-18 14:10:00,67.12,67.12,67.09,67.11,8200.0,53.8777,53.8777,53.8536,53.8697,8200.0
2007-06-18 14:15:00,67.1,67.15,67.09,67.15,9400.0,53.8616,53.9018,53.8536,53.9018,9400.0
2007-06-18 14:20:00,67.14,67.19,67.09,67.17,18400.0,53.8937,53.9339,53.8536,53.9178,18400.0
2007-06-18 14:25:00,67.16,67.16,67.1,67.14,12400.0,53.9098,53.9098,53.8616,53.8937,12400.0
2007-06-18 14:30:00,67.13,67.17,67.09,67.11,16900.0,53.8857,53.9178,53.8536,53.8697,16900.0
2007-06-18 14:35:00,67.11,67.13,67.1,67.11,10000.0,53.8697,53.8857,53.8616,53.8697,10000.0
2007-06-18 14:40:00,67.12,67.14,67.0,67.02,19400.0,53.8777,53.8937,53.7814,53.7974,19400.0
2007-06-18 14:45:00,67.04,67.1,67.04,67.07,11800.0,53.8135,53.8616,53.8135,53.8376,11800.0
2007-06-18 14:50:00,67.07,67.13,67.06,67.09,28200.0,53.8376,53.8857,53.8295,53.8536,28200.0
2007-06-18 14:55:00,67.07,67.09,66.95,67.06,16900.0,53.8376,53.8536,53.7412,53.8295,16900.0
2007-06-18 15:00:00,67.06,67.09,67.03,67.09,11400.0,53.8295,53.8536,53.8054,53.8536,11400.0
2007-06-18 15:05:00,67.09,67.09,67.03,67.03,22800.0,53.8536,53.8536,53.8054,53.8054,22800.0
2007-06-18 15:10:00,67.04,67.04,66.94,66.95,46300.0,53.8135,53.8135,53.7332,53.7412,46300.0
2007-06-18 15:15:00,66.95,66.98,66.92,66.95,13100.0,53.7412,53.7653,53.7171,53.7412,13100.0
2007-06-18 15:20:00,66.93,66.97,66.93,66.97,20100.0,53.7252,53.7573,53.7252,53.7573,20100.0
2007-06-18 15:25:00,66.99,67.0,66.86,66.92,37700.0,53.7733,53.7814,53.669,53.7171,37700.0
2007-06-18 15:30:00,66.93,66.93,66.86,66.9,19900.0,53.7252,53.7252,53.669,53.7011,19900.0
2007-06-18 15:35:00,66.89,66.99,66.89,66.98,20800.0,53.6931,53.7733,53.6931,53.7653,20800.0
2007-06-18 15:40:00,66.98,67.01,66.97,67.0,41800.0,53.7653,53.7894,53.7573,53.7814,41800.0
2007-06-18 15:45:00,67.0,67.1,67.0,67.01,47400.0,53.7814,53.8616,53.7814,53.7894,47400.0
2007-06-18 15:50:00,67.0,67.0,66.87,66.87,44300.0,53.7814,53.7814,53.677,53.677,44300.0
2007-06-18 15:55:00,66.86,67.0,66.85,67.0,40500.0,53.669,53.7814,53.661,53.7814,40500.0
2007-06-19 09:30:00,66.48,66.49,66.31,66.46,41100.0,53.364,53.372,53.2275,53.3479,41100.0
2007-06-19 09:35:00,66.45,66.47,66.36,66.45,41700.0,53.3399,53.3559,53.2676,53.3399,41700.0
2007-06-19 09:40:00,66.43,66.48,66.4,66.44,17300.0,53.3238,53.364,53.2997,53.3318,17300.0
2007-06-19 09:45:00,66.44,66.54,66.1,66.1,73700.0,53.3318,53.4121,53.0589,53.0589,73700.0
2007-06-19 09:50:00,66.13,66.25,66.12,66.24,17200.0,53.083,53.1793,53.075,53.1713,17200.0
2007-06-19 09:55:00,66.25,66.26,66.19,66.25,17000.0,53.1793,53.1874,53.1312,53.1793,17000.0
2007-06-19 10:00:00,66.24,66.33,66.21,66.3,23000.0,53.1713,53.2436,53.1472,53.2195,23000.0
2007-06-19 10:05:00,66.3,66.39,66.3,66.39,14800.0,53.2195,53.2917,53.2195,53.2917,14800.0
2007-06-19 10:10:00,66.37,66.37,66.23,66.23,17600.0,53.2757,53.2757,53.1633,53.1633,17600.0
2007-06-19 10:15:00,66.24,66.27,66.17,66.22,32200.0,53.1713,53.1954,53.1151,53.1553,32200.0
2007-06-19 10:20:00,66.22,66.37,66.2,66.37,14800.0,53.1553,53.2757,53.1392,53.2757,14800.0
2007-06-19 10:25:00,66.38,66.5,66.32,66.49,23700.0,53.2837,53.38,53.2355,53.372,23700.0
2007-06-19 10:30:00,66.49,66.56,66.46,66.51,27600.0,53.372,53.4282,53.3479,53.388,27600.0
2007-06-19 10:35:00,66.5,66.53,66.46,66.5,12000.0,53.38,53.4041,53.3479,53.38,12000.0
2007-06-19 10:40:00,66.5,66.54,66.47,66.47,10300.0,53.38,53.4121,53.3559,53.3559,10300.0
2007-06-19 10:45:00,66.47,66.52,66.44,66.45,10600.0,53.3559,53.3961,53.3318,53.3399,10600.0
2007-06-19 10:50:00,66.46,66.52,66.46,66.5,7500.0,53.3479,53.3961,53.3479,53.38,7500.0
2007-06-19 10:55:00,66.51,66.54,66.5,66.5,7800.0,53.388,53.4121,53.38,53.38,7800.0
2007-06-19 11:00:00,66.51,66.51,66.47,66.48,10400.0,53.388,53.388,53.3559,53.364,10400.0
2007-06-19 11:05:00,66.48,66.5,66.44,66.45,21000.0,53.364,53.38,53.3318,53.3399,21000.0
2007-06-19 11:10:00,66.45,66.48,66.4,66.44,15500.0,53.3399,53.364,53.2997,53.3318,15500.0
2007-06-19 11:15:00,66.44,66.46,66.4,66.45,22300.0,53.3318,53.3479,53.2997,53.3399,22300.0
2007-06-19 11:20:00,66.45,66.46,66.38,66.38,5100.0,53.3399,53.3479,53.2837,53.2837,5100.0
2007-06-19 11:25:00,66.38,66.4,66.31,66.31,7000.0,53.2837,53.2997,53.2275,53.2275,7000.0
2007-06-19 11:30:00,66.3,66.31,66.06,66.07,22900.0,53.2195,53.2275,53.0268,53.0348,22900.0
2007-06-19 11:35:00,66.07,66.1,66.04,66.1,14200.0,53.0348,53.0589,53.0108,53.0589,14200.0
2007-06-19 11:40:00,66.09,66.1,66.04,66.07,11200.0,53.0509,53.0589,53.0108,53.0348,11200.0
2007-06-19 11:45:00,66.06,66.09,66.05,66.08,6900.0,53.0268,53.0509,53.0188,53.0429,6900.0
2007-06-19 11:50:00,66.08,66.14,66.08,66.09,14100.0,53.0429,53.091,53.0429,53.0509,14100.0
2007-06-19 11:55:00,66.09,66.09,66.07,66.08,13000.0,53.0509,53.0509,53.0348,53.0429,13000.0
2007-06-19 12:00:00,66.07,66.23,66.07,66.23,19500.0,53.0348,53.1633,53.0348,53.1633,19500.0
2007-06-19 12:05:00,66.23,66.35,66.22,66.35,24800.0,53.1633,53.2596,53.1553,53.2596,24800.0
2007-06-19 12:10:00,66.34,66.34,66.27,66.32,17300.0,53.2516,53.2516,53.1954,53.2355,17300.0
2007-06-19 12:15:00,66.31,66.32,66.24,66.25,11400.0,53.2275,53.2355,53.1713,53.1793,11400.0
2007-06-19 12:20:00,66.24,66.25,66.23,66.25,9600.0,53.1713,53.1793,53.1633,53.1793,9600.0
2007-06-19 12:25:00,66.25,66.25,66.24,66.25,8400.0,53.1793,53.1793,53.1713,53.1793,8400.0
2007-06-19 12:30:00,66.25,66.25,66.24,66.25,6200.0,53.1793,53.1793,53.1713,53.1793,6200.0
2007-06-19 12:35:00,66.24,66.3,66.22,66.23,25000.0,53.1713,53.2195,53.1553,53.1633,25000.0
2007-06-19 12:40:00,66.24,66.25,66.21,66.22,7500.0,53.1713,53.1793,53.1472,53.1553,7500.0
2007-06-19 12:45:00,66.22,66.32,66.22,66.29,102000.0,53.1553,53.2355,53.1553,53.2114,102000.0
2007-06-19 12:50:00,66.29,66.3,66.28,66.28,16600.0,53.2114,53.2195,53.2034,53.2034,16600.0
2007-06-19 12:55:00,66.28,66.34,66.28,66.32,35200.0,53.2034,53.2516,53.2034,53.2355,35200.0
2007-06-19 13:00:00,66.32,66.36,66.31,66.35,21500.0,53.2355,53.2676,53.2275,53.2596,21500.0
2007-06-19 13:05:00,66.35,66.42,66.35,66.4,12500.0,53.2596,53.3158,53.2596,53.2997,12500.0
2007-06-19 13:10:00,66.41,66.45,66.4,66.43,15100.0,53.3078,53.3399,53.2997,53.3238,15100.0
2007-06-19 13:15:00,66.44,66.48,66.43,66.48,7600.0,53.3318,53.364,53.3238,53.364,7600.0
2007-06-19 13:20:00,66.47,66.56,66.47,66.48,33800.0,53.3559,53.4282,53.3559,53.364,33800.0
2007-06-19 13:25:00,66.49,66.51,66.48,66.5,13300.0,53.372,53.388,53.364,53.38,13300.0
2007-06-19 13:30:00,66.5,66.53,66.49,66.53,13600.0,53.38,53.4041,53.372,53.4041,13600.0
2007-06-19 13:35:00,66.53,66.59,66.51,66.55,16400.0,53.4041,53.4523,53.388,53.4201,16400.0
2007-06-19 13:40:00,66.55,66.63,66.54,66.61,22400.0,53.4201,53.4844,53.4121,53.4683,22400.0
2007-06-19 13:45:00,66.62,66.67,66.59,66.67,16000.0,53.4763,53.5165,53.4523,53.5165,16000.0
2007-06-19 13:50:00,66.66,66.66,66.6,66.6,27200.0,53.5084,53.5084,53.4603,53.4603,27200.0
2007-06-19 13:55:00,66.61,66.68,66.6,66.65,12500.0,53.4683,53.5245,53.4603,53.5004,12500.0
2007-06-19 14:00:00,66.65,66.68,66.64,66.67,12600.0,53.5004,53.5245,53.4924,53.5165,12600.0
2007-06-19 14:05:00,66.66,66.69,66.66,66.68,14900.0,53.5084,53.5325,53.5084,53.5245,14900.0
2007-06-19 14:10:00,66.67,66.77,66.67,66.71,18900.0,53.5165,53.5967,53.5165,53.5486,18900.0
2007-06-19 14:15:00,66.73,66.8,66.73,66.78,20500.0,53.5646,53.6208,53.5646,53.6048,20500.0
2007-06-19 14:20:00,66.78,66.8,66.76,66.78,19700.0,53.6048,53.6208,53.5887,53.6048,19700.0
2007-06-19 14:25:00,66.77,66.78,66.68,66.74,14600.0,53.5967,53.6048,53.5245,53.5727,14600.0
2007-06-19 14:30:00,66.74,66.76,66.65,66.76,22500.0,53.5727,53.5887,53.5004,53.5887,22500.0
2007-06-19 14:35:00,66.75,66.78,66.69,66.77,14200.0,53.5807,53.6048,53.5325,53.5967,14200.0
2007-06-19 14:40:00,66.76,66.79,66.74,66.77,12000.0,53.5887,53.6128,53.5727,53.5967,12000.0
2007-06-19 14:45:00,66.77,66.85,66.76,66.82,16400.0,53.5967,53.661,53.5887,53.6369,16400.0
2007-06-19 14:50:00,66.82,66.82,66.68,66.78,12500.0,53.6369,53.6369,53.5245,53.6048,12500.0
2007-06-19 14:55:00,66.79,66.82,66.75,66.77,11100.0,53.6128,53.6369,53.5807,53.5967,11100.0
2007-06-19 15:00:00,66.77,66.81,66.69,66.75,20100.0,53.5967,53.6289,53.5325,53.5807,20100.0
2007-06-19 15:05:00,66.74,66.98,66.74,66.97,21000.0,53.5727,53.7653,53.5727,53.7573,21000.0
2007-06-19 15:10:00,66.97,66.98,66.89,66.92,16000.0,53.7573,53.7653,53.6931,53.7171,16000.0
2007-06-19 15:15:00,66.92,66.97,66.9,66.92,19700.0,53.7171,53.7573,53.7011,53.7171,19700.0
2007-06-19 15:20:00,66.9,67.0,66.87,67.0,24700.0,53.7011,53.7814,53.677,53.7814,24700.0
2007-06-19 15:25:00,67.0,67.0,66.89,66.92,14900.0,53.7814,53.7814,53.6931,53.7171,14900.0
2007-06-19 15:30:00,66.91,66.99,66.86,66.92,13100.0,53.7091,53.7733,53.669,53.7171,13100.0
2007-06-19 15:35:00,66.93,66.93,66.8,66.9,35200.0,53.7252,53.7252,53.6208,53.7011,35200.0
2007-06-19 15:40:00,66.9,66.94,66.84,66.9,27600.0,53.7011,53.7332,53.6529,53.7011,27600.0
2007-06-19 15:45:00,66.91,66.97,66.9,66.95,34500.0,53.7091,53.7573,53.7011,53.7412,34500.0
2007-06-19 15:50:00,66.95,67.03,66.95,67.03,41300.0,53.7412,53.8054,53.7412,53.8054,41300.0
2007-06-19 15:55:00,67.02,67.08,66.96,67.02,44400.0,53.7974,53.8456,53.7493,53.7974,44400.0
2007-06-20 09:30:00,67.0,67.01,66.61,66.9,116900.0,53.7814,53.7894,53.4683,53.7011,116900.0
2007-06-20 09:35:00,66.9,67.0,66.71,66.79,52700.0,53.7011,53.7814,53.5486,53.6128,52700.0
2007-06-20 09:40:00,66.79,67.1,66.78,66.96,57700.0,53.6128,53.8616,53.6048,53.7493,57700.0
2007-06-20 09:45:00,66.99,67.0,66.83,66.88,78100.0,53.7733,53.7814,53.6449,53.685,78100.0
2007-06-20 09:50:00,66.85,66.99,66.85,66.9,46400.0,53.661,53.7733,53.661,53.7011,46400.0
2007-06-20 09:55:00,66.9,66.9,66.5,66.5,40300.0,53.7011,53.7011,53.38,53.38,40300.0
2007-06-20 10:00:00,66.51,66.51,66.1,66.1,79800.0,53.388,53.388,53.0589,53.0589,79800.0
2007-06-20 10:05:00,66.1,66.16,65.91,66.03,110500.0,53.0589,53.1071,52.9064,53.0027,110500.0
2007-06-20 10:10:00,66.05,66.09,65.99,66.03,48200.0,53.0188,53.0509,52.9706,53.0027,48200.0
2007-06-20 10:15:00,66.03,66.29,66.02,66.26,37900.0,53.0027,53.2114,52.9947,53.1874,37900.0
2007-06-20 10:20:00,66.26,66.34,66.21,66.27,80600.0,53.1874,53.2516,53.1472,53.1954,80600.0
2007-06-20 10:25:00,66.31,66.49,66.28,66.46,48500.0,53.2275,53.372,53.2034,53.3479,48500.0
2007-06-20 10:30:00,66.46,66.53,66.36,66.5,88800.0,53.3479,53.4041,53.2676,53.38,88800.0
2007-06-20 10:35:00,66.49,66.52,66.46,66.5,45900.0,53.372,53.3961,53.3479,53.38,45900.0
2007-06-20 10:40:00,66.5,66.53,66.49,66.52,45600.0,53.38,53.4041,53.372,53.3961,45600.0
2007-06-20 10:45:00,66.51,66.52,66.43,66.43,20500.0,53.388,53.3961,53.3238,53.3238,20500.0
2007-06-20 10:50:00,66.43,66.44,66.37,66.43,27200.0,53.3238,53.3318,53.2757,53.3238,27200.0
2007-06-20 10:55:00,66.41,66.43,66.37,66.37,31300.0,53.3078,53.3238,53.2757,53.2757,31300.0
2007-06-20 11:00:00,66.39,66.39,66.33,66.36,12100.0,53.2917,53.2917,53.2436,53.2676,12100.0
2007-06-20 11:05:00,66.35,66.36,66.27,66.36,14700.0,53.2596,53.2676,53.1954,53.2676,14700.0
2007-06-20 11:10:00,66.36,66.37,66.14,66.17,35100.0,53.2676,53.2757,53.091,53.1151,35100.0
2007-06-20 11:15:00,66.17,66.17,66.02,66.03,34600.0,53.1151,53.1151,52.9947,53.0027,34600.0
2007-06-20 11:20:00,66.02,66.05,66.02,66.05,20200.0,52.9947,53.0188,52.9947,53.0188,20200.0
2007-06-20 11:25:00,66.05,66.1,65.96,66.07,35900.0,53.0188,53.0589,52.9465,53.0348,35900.0
2007-06-20 11:30:00,66.08,66.11,66.06,66.06,12900.0,53.0429,53.067,53.0268,53.0268,12900.0
2007-06-20 11:35:00,66.06,66.07,65.95,65.95,45500.0,53.0268,53.0348,52.9385,52.9385,45500.0
2007-06-20 11:40:00,65.96,66.12,65.95,66.11,29300.0,52.9465,53.075,52.9385,53.067,29300.0
2007-06-20 11:45:00,66.12,66.17,66.07,66.17,22900.0,53.075,53.1151,53.0348,53.1151,22900.0
2007-06-20 11:50:00,66.16,66.17,66.06,66.17,21800.0,53.1071,53.1151,53.0268,53.1151,21800.0
2007-06-20 11:55:00,66.18,66.18,66.02,66.15,31800.0,53.1231,53.1231,52.9947,53.0991,31800.0
2007-06-20 12:00:00,66.14,66.14,66.06,66.08,15300.0,53.091,53.091,53.0268,53.0429,15300.0
2007-06-20 12:05:00,66.05,66.12,66.02,66.05,22100.0,53.0188,53.075,52.9947,53.0188,22100.0
2007-06-20 12:10:00,66.05,66.09,66.02,66.07,28900.0,53.0188,53.0509,52.9947,53.0348,28900.0
2007-06-20 12:15:00,66.08,66.08,66.02,66.05,19300.0,53.0429,53.0429,52.9947,53.0188,19300.0
2007-06-20 12:20:00,66.04,66.08,66.03,66.06,34700.0,53.0108,53.0429,53.0027,53.0268,34700.0
2007-06-20 12:25:00,66.05,66.06,66.04,66.04,6600.0,53.0188,53.0268,53.0108,53.0108,6600.0
2007-06-20 12:30:00,66.04,66.04,66.01,66.03,24600.0,53.0108,53.0108,52.9867,53.0027,24600.0
2007-06-20 12:35:00,66.03,66.06,66.02,66.06,37900.0,53.0027,53.0268,52.9947,53.0268,37900.0
2007-06-20 12:40:00,66.06,66.1,66.03,66.03,50800.0,53.0268,53.0589,53.0027,53.0027,50800.0
2007-06-20 12:45:00,66.04,66.04,66.01,66.03,12500.0,53.0108,53.0108,52.9867,53.0027,12500.0
2007-06-20 12:50:00,66.01,66.04,65.96,65.96,19100.0,52.9867,53.0108,52.9465,52.9465,19100.0
2007-06-20 12:55:00,65.97,65.97,65.9,65.91,17100.0,52.9546,52.9546,52.8984,52.9064,17100.0
2007-06-20 13:00:00,65.9,65.91,65.83,65.84,27300.0,52.8984,52.9064,52.8422,52.8502,27300.0
2007-06-20 13:05:00,65.84,65.84,65.74,65.74,23600.0,52.8502,52.8502,52.77,52.77,23600.0
2007-06-20 13:10:00,65.75,65.8,65.69,65.73,57500.0,52.778,52.8181,52.7298,52.7619,57500.0
2007-06-20 13:15:00,65.7,66.21,65.7,65.88,81100.0,52.7378,53.1472,52.7378,52.8823,81100.0
2007-06-20 13:20:00,65.88,65.92,65.72,65.79,22800.0,52.8823,52.9144,52.7539,52.8101,22800.0
2007-06-20 13:25:00,65.79,65.8,65.74,65.76,22600.0,52.8101,52.8181,52.77,52.786,22600.0
2007-06-20 13:30:00,65.75,65.76,65.72,65.73,22000.0,52.778,52.786,52.7539,52.7619,22000.0
2007-06-20 13:35:00,65.72,65.72,65.56,65.57,65400.0,52.7539,52.7539,52.6255,52.6335,65400.0
2007-06-20 13:40:00,65.57,65.59,65.54,65.56,50300.0,52.6335,52.6495,52.6094,52.6255,50300.0
2007-06-20 13:45:00,65.56,65.59,65.54,65.58,52900.0,52.6255,52.6495,52.6094,52.6415,52900.0
2007-06-20 13:50:00,65.58,65.62,65.56,65.56,35000.0,52.6415,52.6736,52.6255,52.6255,35000.0
2007-06-20 13:55:00,65.57,65.57,65.47,65.49,85900.0,52.6335,52.6335,52.5532,52.5693,85900.0
2007-06-20 14:00:00,65.47,65.5,65.43,65.45,52600.0,52.5532,52.5773,52.5211,52.5372,52600.0
2007-06-20 14:05:00,65.45,65.53,65.35,65.53,80300.0,52.5372,52.6014,52.4569,52.6014,80300.0
2007-06-20 14:10:00,65.53,65.53,65.44,65.44,24700.0,52.6014,52.6014,52.5291,52.5291,24700.0
2007-06-20 14:15:00,65.43,65.45,65.36,65.36,34200.0,52.5211,52.5372,52.4649,52.4649,34200.0
2007-06-20 14:20:00,65.36,65.38,65.25,65.25,56900.0,52.4649,52.481,52.3766,52.3766,56900.0
2007-06-20 14:25:00,65.25,65.26,64.91,65.04,100100.0,52.3766,52.3847,52.1037,52.2081,100100.0
2007-06-20 14:30:00,65.03,65.15,65.02,65.08,39100.0,52.2,52.2964,52.192,52.2402,39100.0
2007-06-20 14:35:00,65.08,65.08,64.87,64.9,61700.0,52.2402,52.2402,52.0716,52.0957,61700.0
2007-06-20 14:40:00,64.9,65.05,64.89,65.01,64400.0,52.0957,52.2161,52.0877,52.184,64400.0
2007-06-20 14:45:00,65.0,65.08,64.98,65.05,55200.0,52.176,52.2402,52.1599,52.2161,55200.0
2007-06-20 14:50:00,65.04,65.05,65.0,65.01,30700.0,52.2081,52.2161,52.176,52.184,30700.0
2007-06-20 14:55:00,65.01,65.01,64.97,64.97,39800.0,52.184,52.184,52.1519,52.1519,39800.0
2007-06-20 15:00:00,64.97,65.06,64.97,65.0,94400.0,52.1519,52.2241,52.1519,52.176,94400.0
2007-06-20 15:05:00,65.0,65.0,64.92,64.93,64700.0,52.176,52.176,52.1117,52.1198,64700.0
2007-06-20 15:10:00,64.93,65.01,64.93,64.98,94100.0,52.1198,52.184,52.1198,52.1599,94100.0
2007-06-20 15:15:00,64.97,65.01,64.97,64.97,57400.0,52.1519,52.184,52.1519,52.1519,57400.0
2007-06-20 15:20:00,64.97,65.06,64.97,65.03,79100.0,52.1519,52.2241,52.1519,52.2,79100.0
2007-06-20 15:25:00,65.03,65.16,65.01,65.12,90800.0,52.2,52.3044,52.184,52.2723,90800.0
2007-06-20 15:30:00,65.11,65.29,65.09,65.28,142100.0,52.2642,52.4087,52.2482,52.4007,142100.0
2007-06-20 15:35:00,65.29,65.29,64.87,64.88,196600.0,52.4087,52.4087,52.0716,52.0796,196600.0
2007-06-20 15:40:00,64.88,64.88,64.6,64.67,204600.0,52.0796,52.0796,51.8549,51.9111,204600.0
2007-06-20 15:45:00,64.67,64.75,64.3,64.32,250900.0,51.9111,51.9753,51.6141,51.6301,250900.0
2007-06-20 15:50:00,64.3,64.41,64.1,64.17,190200.0,51.6141,51.7024,51.4535,51.5097,190200.0
2007-06-20 15:55:00,64.17,64.25,64.03,64.17,246400.0,51.5097,51.5739,51.3973,51.5097,246400.0
2007-06-21 09:30:00,64.24,64.38,64.18,64.3,42700.0,51.5659,51.6783,51.5177,51.6141,42700.0
2007-06-21 09:35:00,64.29,64.29,63.64,63.79,99200.0,51.606,51.606,51.0843,51.2047,99200.0
2007-06-21 09:40:00,63.75,63.79,63.14,63.24,161500.0,51.1726,51.2047,50.6829,50.7632,161500.0
2007-06-21 09:45:00,63.24,63.24,62.84,62.96,158700.0,50.7632,50.7632,50.4421,50.5384,158700.0
2007-06-21 09:50:00,62.96,63.05,62.85,62.88,208500.0,50.5384,50.6107,50.4501,50.4742,208500.0
2007-06-21 09:55:00,62.87,62.88,62.21,62.55,286200.0,50.4662,50.4742,49.9364,50.2093,286200.0
2007-06-21 10:00:00,62.56,62.91,62.54,62.86,95600.0,50.2173,50.4983,50.2013,50.4582,95600.0
2007-06-21 10:05:00,62.86,63.06,62.8,62.96,299400.0,50.4582,50.6187,50.41,50.5384,299400.0
2007-06-21 10:10:00,62.95,63.18,62.93,63.18,161000.0,50.5304,50.715,50.5143,50.715,161000.0
2007-06-21 10:15:00,63.18,63.34,63.14,63.31,151600.0,50.715,50.8435,50.6829,50.8194,151600.0
2007-06-21 10:20:00,63.32,63.37,63.2,63.3,126000.0,50.8274,50.8675,50.7311,50.8113,126000.0
2007-06-21 10:25:00,63.3,63.42,63.28,63.36,137400.0,50.8113,50.9077,50.7953,50.8595,137400.0
2007-06-21 10:30:00,63.35,63.49,63.03,63.09,104000.0,50.8515,50.9639,50.5946,50.6428,104000.0
2007-06-21 10:35:00,63.08,63.23,63.03,63.2,66800.0,50.6348,50.7552,50.5946,50.7311,66800.0
2007-06-21 10:40:00,63.2,63.33,63.18,63.28,58400.0,50.7311,50.8354,50.715,50.7953,58400.0
2007-06-21 10:45:00,63.28,63.48,63.26,63.46,81300.0,50.7953,50.9558,50.7792,50.9398,81300.0
2007-06-21 10:50:00,63.46,63.8,63.46,63.76,229300.0,50.9398,51.2127,50.9398,51.1806,229300.0
2007-06-21 10:55:00,63.76,63.86,63.7,63.8,69000.0,51.1806,51.2609,51.1324,51.2127,69000.0
2007-06-21 11:00:00,63.79,63.98,63.79,63.94,38100.0,51.2047,51.3572,51.2047,51.3251,38100.0
2007-06-21 11:05:00,63.93,63.97,63.77,63.79,103600.0,51.3171,51.3492,51.1886,51.2047,103600.0
2007-06-21 11:10:00,63.78,63.88,63.72,63.85,69500.0,51.1966,51.2769,51.1485,51.2528,69500.0
2007-06-21 11:15:00,63.86,63.98,63.83,63.96,41900.0,51.2609,51.3572,51.2368,51.3411,41900.0
2007-06-21 11:20:00,63.96,63.98,63.9,63.91,41000.0,51.3411,51.3572,51.293,51.301,41000.0
2007-06-21 11:25:00,63.92,63.92,63.7,63.85,179900.0,51.309,51.309,51.1324,51.2528,179900.0
2007-06-21 11:30:00,63.84,63.85,63.74,63.85,38200.0,51.2448,51.2528,51.1645,51.2528,38200.0
2007-06-21 11:35:00,63.84,63.85,63.6,63.61,61800.0,51.2448,51.2528,51.0522,51.0602,61800.0
2007-06-21 11:40:00,63.61,63.66,63.57,63.6,68600.0,51.0602,51.1003,51.0281,51.0522,68600.0
2007-06-21 11:45:00,63.6,63.69,63.58,63.65,30400.0,51.0522,51.1244,51.0361,51.0923,30400.0
2007-06-21 11:50:00,63.65,63.7,63.59,63.59,35400.0,51.0923,51.1324,51.0441,51.0441,35400.0
2007-06-21 11:55:00,63.58,63.59,63.54,63.57,46700.0,51.0361,51.0441,51.004,51.0281,46700.0
2007-06-21 12:00:00,63.55,63.69,63.5,63.64,74200.0,51.012,51.1244,50.9719,51.0843,74200.0
2007-06-21 12:05:00,63.65,63.7,63.62,63.67,28100.0,51.0923,51.1324,51.0682,51.1084,28100.0
2007-06-21 12:10:00,63.67,63.75,63.55,63.66,96400.0,51.1084,51.1726,51.012,51.1003,96400.0
2007-06-21 12:15:00,63.65,63.65,63.42,63.45,46500.0,51.0923,51.0923,50.9077,50.9318,46500.0
2007-06-21 12:20:00,63.42,63.52,63.39,63.51,64800.0,50.9077,50.9879,50.8836,50.9799,64800.0
2007-06-21 12:25:00,63.51,63.61,63.45,63.61,49200.0,50.9799,51.0602,50.9318,51.0602,49200.0
2007-06-21 12:30:00,63.64,63.66,63.55,63.65,32500.0,51.0843,51.1003,51.012,51.0923,32500.0
2007-06-21 12:35:00,63.65,63.72,63.62,63.71,46500.0,51.0923,51.1485,51.0682,51.1405,46500.0
2007-06-21 12:40:00,63.73,63.73,63.59,63.71,55300.0,51.1565,51.1565,51.0441,51.1405,55300.0
2007-06-21 12:45:00,63.71,63.83,63.68,63.77,38000.0,51.1405,51.2368,51.1164,51.1886,38000.0
2007-06-21 12:50:00,63.77,63.83,63.7,63.7,49200.0,51.1886,51.2368,51.1324,51.1324,49200.0
2007-06-21 12:55:00,63.7,63.75,63.67,63.7,37400.0,51.1324,51.1726,51.1084,51.1324,37400.0
2007-06-21 13:00:00,63.7,63.75,63.68,63.72,45100.0,51.1324,51.1726,51.1164,51.1485,45100.0
2007-06-21 13:05:00,63.72,63.88,63.71,63.85,49600.0,51.1485,51.2769,51.1405,51.2528,49600.0
2007-06-21 13:10:00,63.86,63.87,63.77,63.78,25000.0,51.2609,51.2689,51.1886,51.1966,25000.0
2007-06-21 13:15:00,63.78,63.9,63.78,63.88,52700.0,51.1966,51.293,51.1966,51.2769,52700.0
2007-06-21 13:20:00,63.87,63.89,63.8,63.84,44000.0,51.2689,51.2849,51.2127,51.2448,44000.0
2007-06-21 13:25:00,63.84,63.95,63.83,63.94,44600.0,51.2448,51.3331,51.2368,51.3251,44600.0
2007-06-21 13:30:00,63.94,64.03,63.8,63.89,88800.0,51.3251,51.3973,51.2127,51.2849,88800.0
2007-06-21 13:35:00,63.89,63.94,63.86,63.94,58000.0,51.2849,51.3251,51.2609,51.3251,58000.0
2007-06-21 13:40:00,63.94,64.12,63.94,64.03,82500.0,51.3251,51.4696,51.3251,51.3973,82500.0
2007-06-21 13:45:00,64.03,64.11,64.0,64.07,67700.0,51.3973,51.4615,51.3732,51.4294,67700.0
2007-06-21 13:50:00,64.06,64.07,63.99,64.0,31200.0,51.4214,51.4294,51.3652,51.3732,31200.0
2007-06-21 13:55:00,64.0,64.04,63.99,64.01,40800.0,51.3732,51.4054,51.3652,51.3813,40800.0
2007-06-21 14:00:00,64.01,64.04,63.94,64.0,48200.0,51.3813,51.4054,51.3251,51.3732,48200.0
2007-06-21 14:05:00,63.99,64.0,63.96,63.97,38700.0,51.3652,51.3732,51.3411,51.3492,38700.0
2007-06-21 14:10:00,63.97,64.0,63.96,63.99,20200.0,51.3492,51.3732,51.3411,51.3652,20200.0
2007-06-21 14:15:00,64.0,64.04,63.93,64.0,38700.0,51.3732,51.4054,51.3171,51.3732,38700.0
2007-06-21 14:20:00,64.0,64.02,63.99,63.99,14600.0,51.3732,51.3893,51.3652,51.3652,14600.0
2007-06-21 14:25:00,64.0,64.02,63.96,63.97,58600.0,51.3732,51.3893,51.3411,51.3492,58600.0
2007-06-21 14:30:00,63.97,63.98,63.89,63.89,56300.0,51.3492,51.3572,51.2849,51.2849,56300.0
2007-06-21 14:35:00,63.89,63.98,63.83,63.85,82200.0,51.2849,51.3572,51.2368,51.2528,82200.0
2007-06-21 14:40:00,63.86,63.99,63.86,63.9,105600.0,51.2609,51.3652,51.2609,51.293,105600.0
2007-06-21 14:45:00,63.9,63.96,63.87,63.92,119500.0,51.293,51.3411,51.2689,51.309,119500.0
2007-06-21 14:50:00,63.92,63.93,63.81,63.81,113500.0,51.309,51.3171,51.2207,51.2207,113500.0
2007-06-21 14:55:00,63.81,63.93,63.81,63.9,50100.0,51.2207,51.3171,51.2207,51.293,50100.0
2007-06-21 15:00:00,63.89,63.92,63.85,63.9,36500.0,51.2849,51.309,51.2528,51.293,36500.0
2007-06-21 15:05:00,63.89,63.92,63.88,63.9,47700.0,51.2849,51.309,51.2769,51.293,47700.0
2007-06-21 15:10:00,63.89,63.92,63.81,63.9,48700.0,51.2849,51.309,51.2207,51.293,48700.0
2007-06-21 15:15:00,63.9,63.94,63.88,63.88,49400.0,51.293,51.3251,51.2769,51.2769,49400.0
2007-06-21 15:20:00,63.88,63.97,63.86,63.92,55000.0,51.2769,51.3492,51.2609,51.309,55000.0
2007-06-21 15:25:00,63.92,64.01,63.88,63.99,60900.0,51.309,51.3813,51.2769,51.3652,60900.0
2007-06-21 15:30:00,63.99,64.03,63.87,63.9,73800.0,51.3652,51.3973,51.2689,51.293,73800.0
2007-06-21 15:35:00,63.9,63.98,63.88,63.96,74700.0,51.293,51.3572,51.2769,51.3411,74700.0
2007-06-21 15:40:00,63.95,64.03,63.85,63.87,91900.0,51.3331,51.3973,51.2528,51.2689,91900.0
2007-06-21 15:45:00,63.87,63.93,63.86,63.9,225200.0,51.2689,51.3171,51.2609,51.293,225200.0
2007-06-21 15:50:00,63.92,63.92,63.83,63.84,154800.0,51.309,51.309,51.2368,51.2448,154800.0
2007-06-21 15:55:00,63.83,63.98,63.82,63.86,167900.0,51.2368,51.3572,51.2288,51.2609,167900.0
2007-06-22 09:30:00,63.51,63.75,63.25,63.62,57800.0,50.9799,51.1726,50.7712,51.0682,57800.0
2007-06-22 09:35:00,63.6,63.8,63.59,63.63,17500.0,51.0522,51.2127,51.0441,51.0762,17500.0
2007-06-22 09:40:00,63.62,63.62,63.36,63.36,14600.0,51.0682,51.0682,50.8595,50.8595,14600.0
2007-06-22 09:45:00,63.36,63.46,63.29,63.39,13800.0,50.8595,50.9398,50.8033,50.8836,13800.0
2007-06-22 09:50:00,63.37,63.57,63.37,63.49,13500.0,50.8675,51.0281,50.8675,50.9639,13500.0
2007-06-22 09:55:00,63.47,63.47,63.42,63.46,30300.0,50.9478,50.9478,50.9077,50.9398,30300.0
2007-06-22 10:00:00,63.42,63.48,63.34,63.4,30500.0,50.9077,50.9558,50.8435,50.8916,30500.0
2007-06-22 10:05:00,63.38,63.44,63.35,63.42,25500.0,50.8756,50.9237,50.8515,50.9077,25500.0
2007-06-22 10:10:00,63.42,63.45,63.17,63.33,29200.0,50.9077,50.9318,50.707,50.8354,29200.0
2007-06-22 10:15:00,63.31,63.51,63.28,63.51,16200.0,50.8194,50.9799,50.7953,50.9799,16200.0
2007-06-22 10:20:00,63.53,63.65,63.53,63.56,17000.0,50.996,51.0923,50.996,51.0201,17000.0
2007-06-22 10:25:00,63.54,63.56,63.46,63.49,39000.0,51.004,51.0201,50.9398,50.9639,39000.0
2007-06-22 10:30:00,63.49,63.52,63.39,63.44,41500.0,50.9639,50.9879,50.8836,50.9237,41500.0
2007-06-22 10:35:00,63.44,63.5,63.42,63.48,8700.0,50.9237,50.9719,50.9077,50.9558,8700.0
2007-06-22 10:40:00,63.48,63.5,63.44,63.48,20900.0,50.9558,50.9719,50.9237,50.9558,20900.0
2007-06-22 10:45:00,63.48,63.51,63.47,63.47,10800.0,50.9558,50.9799,50.9478,50.9478,10800.0
2007-06-22 10:50:00,63.47,63.52,63.45,63.5,21400.0,50.9478,50.9879,50.9318,50.9719,21400.0
2007-06-22 10:55:00,63.5,63.51,63.41,63.49,26300.0,50.9719,50.9799,50.8996,50.9639,26300.0
2007-06-22 11:00:00,63.48,63.5,63.45,63.5,8700.0,50.9558,50.9719,50.9318,50.9719,8700.0
2007-06-22 11:05:00,63.5,63.53,63.48,63.5,220400.0,50.9719,50.996,50.9558,50.9719,220400.0
2007-06-22 11:10:00,63.5,63.54,63.49,63.51,57400.0,50.9719,51.004,50.9639,50.9799,57400.0
2007-06-22 11:15:00,63.51,63.55,63.49,63.54,36500.0,50.9799,51.012,50.9639,51.004,36500.0
2007-06-22 11:20:00,63.54,63.58,63.51,63.57,27500.0,51.004,51.0361,50.9799,51.0281,27500.0
2007-06-22 11:25:00,63.57,63.6,63.54,63.55,19600.0,51.0281,51.0522,51.004,51.012,19600.0
2007-06-22 11:30:00,63.56,63.56,63.49,63.53,42500.0,51.0201,51.0201,50.9639,50.996,42500.0
2007-06-22 11:35:00,63.52,63.54,63.49,63.51,28900.0,50.9879,51.004,50.9639,50.9799,28900.0
2007-06-22 11:40:00,63.5,63.53,63.46,63.5,72700.0,50.9719,50.996,50.9398,50.9719,72700.0
2007-06-22 11:45:00,63.48,63.5,63.35,63.46,35800.0,50.9558,50.9719,50.8515,50.9398,35800.0
2007-06-22 11:50:00,63.46,63.52,63.43,63.52,59900.0,50.9398,50.9879,50.9157,50.9879,59900.0
2007-06-22 11:55:00,63.52,63.59,63.49,63.58,45900.0,50.9879,51.0441,50.9639,51.0361,45900.0
2007-06-22 12:00:00,63.6,63.6,63.55,63.58,18800.0,51.0522,51.0522,51.012,51.0361,18800.0
2007-06-22 12:05:00,63.57,63.59,63.5,63.5,18700.0,51.0281,51.0441,50.9719,50.9719,18700.0
2007-06-22 12:10:00,63.51,63.55,63.42,63.44,100500.0,50.9799,51.012,50.9077,50.9237,100500.0
2007-06-22 12:15:00,63.44,63.45,63.38,63.44,51700.0,50.9237,50.9318,50.8756,50.9237,51700.0
2007-06-22 12:20:00,63.45,63.49,63.38,63.41,65600.0,50.9318,50.9639,50.8756,50.8996,65600.0
2007-06-22 12:25:00,63.42,63.48,63.21,63.25,56100.0,50.9077,50.9558,50.7391,50.7712,56100.0
2007-06-22 12:30:00,63.25,63.38,63.21,63.38,50300.0,50.7712,50.8756,50.7391,50.8756,50300.0
2007-06-22 12:35:00,63.35,63.45,63.32,63.45,60100.0,50.8515,50.9318,50.8274,50.9318,60100.0
2007-06-22 12:40:00,63.43,63.54,63.43,63.51,32500.0,50.9157,51.004,50.9157,50.9799,32500.0
2007-06-22 12:45:00,63.51,63.6,63.45,63.58,13200.0,50.9799,51.0522,50.9318,51.0361,13200.0
2007-06-22 12:50:00,63.58,63.6,63.45,63.5,80000.0,51.0361,51.0522,50.9318,50.9719,80000.0
2007-06-22 12:55:00,63.51,63.54,63.47,63.51,13200.0,50.9799,51.004,50.9478,50.9799,13200.0
2007-06-22 13:00:00,63.5,63.53,63.46,63.46,83600.0,50.9719,50.996,50.9398,50.9398,83600.0
2007-06-22 13:05:00,63.46,63.47,63.21,63.28,46000.0,50.9398,50.9478,50.7391,50.7953,46000.0
2007-06-22 13:10:00,63.29,63.35,63.28,63.3,12800.0,50.8033,50.8515,50.7953,50.8113,12800.0
2007-06-22 13:15:00,63.3,63.5,63.3,63.46,16600.0,50.8113,50.9719,50.8113,50.9398,16600.0
2007-06-22 13:20:00,63.46,63.63,63.43,63.63,31300.0,50.9398,51.0762,50.9157,51.0762,31300.0
2007-06-22 13:25:00,63.64,63.67,63.53,63.54,57000.0,51.0843,51.1084,50.996,51.004,57000.0
2007-06-22 13:30:00,63.54,63.6,63.48,63.54,25300.0,51.004,51.0522,50.9558,51.004,25300.0
2007-06-22 13:35:00,63.53,63.54,63.47,63.54,63600.0,50.996,51.004,50.9478,51.004,63600.0
2007-06-22 13:40:00,63.52,63.55,63.46,63.51,36500.0,50.9879,51.012,50.9398,50.9799,36500.0
2007-06-22 13:45:00,63.51,63.52,63.47,63.5,17600.0,50.9799,50.9879,50.9478,50.9719,17600.0
2007-06-22 13:50:00,63.49,63.54,63.45,63.5,23200.0,50.9639,51.004,50.9318,50.9719,23200.0
2007-06-22 13:55:00,63.51,63.62,63.49,63.6,13600.0,50.9799,51.0682,50.9639,51.0522,13600.0
2007-06-22 14:00:00,63.59,63.6,63.48,63.51,61300.0,51.0441,51.0522,50.9558,50.9799,61300.0
2007-06-22 14:05:00,63.51,63.53,63.41,63.5,56600.0,50.9799,50.996,50.8996,50.9719,56600.0
2007-06-22 14:10:00,63.51,63.56,63.46,63.46,70100.0,50.9799,51.0201,50.9398,50.9398,70100.0
2007-06-22 14:15:00,63.45,63.51,63.36,63.48,30800.0,50.9318,50.9799,50.8595,50.9558,30800.0
2007-06-22 14:20:00,63.48,63.54,63.47,63.51,53100.0,50.9558,51.004,50.9478,50.9799,53100.0
2007-06-22 14:25:00,63.5,63.6,63.5,63.56,34700.0,50.9719,51.0522,50.9719,51.0201,34700.0
2007-06-22 14:30:00,63.57,63.61,63.43,63.45,45700.0,51.0281,51.0602,50.9157,50.9318,45700.0
2007-06-22 14:35:00,63.48,63.58,63.44,63.46,16600.0,50.9558,51.0361,50.9237,50.9398,16600.0
2007-06-22 14:40:00,63.46,63.54,63.42,63.45,42900.0,50.9398,51.004,50.9077,50.9318,42900.0
2007-06-22 14:45:00,63.45,63.49,63.41,63.42,29700.0,50.9318,50.9639,50.8996,50.9077,29700.0
2007-06-22 14:50:00,63.39,63.52,63.39,63.41,26800.0,50.8836,50.9879,50.8836,50.8996,26800.0
2007-06-22 14:55:00,63.4,63.44,63.37,63.4,59900.0,50.8916,50.9237,50.8675,50.8916,59900.0
2007-06-22 15:00:00,63.41,63.48,63.4,63.47,54100.0,50.8996,50.9558,50.8916,50.9478,54100.0
2007-06-22 15:05:00,63.47,63.48,63.44,63.44,17100.0,50.9478,50.9558,50.9237,50.9237,17100.0
2007-06-22 15:10:00,63.44,63.49,63.43,63.45,48400.0,50.9237,50.9639,50.9157,50.9318,48400.0
2007-06-22 15:15:00,63.45,63.51,63.45,63.51,33700.0,50.9318,50.9799,50.9318,50.9799,33700.0
2007-06-22 15:20:00,63.51,63.55,63.48,63.51,84800.0,50.9799,51.012,50.9558,50.9799,84800.0
2007-06-22 15:25:00,63.51,63.52,63.4,63.42,49700.0,50.9799,50.9879,50.8916,50.9077,49700.0
2007-06-22 15:30:00,63.42,63.49,63.42,63.45,80100.0,50.9077,50.9639,50.9077,50.9318,80100.0
2007-06-22 15:35:00,63.47,63.49,63.43,63.49,90300.0,50.9478,50.9639,50.9157,50.9639,90300.0
2007-06-22 15:40:00,63.46,63.49,63.25,63.29,98400.0,50.9398,50.9639,50.7712,50.8033,98400.0
2007-06-22 15:45:00,63.29,63.42,63.28,63.42,127000.0,50.8033,50.9077,50.7953,50.9077,127000.0
2007-06-22 15:50:00,63.42,63.64,63.41,63.48,170000.0,50.9077,51.0843,50.8996,50.9558,170000.0
2007-06-22 15:55:00,63.48,63.6,63.45,63.55,241300.0,50.9558,51.0522,50.9318,51.012,241300.0
2007-06-25 09:30:00,63.45,63.53,62.87,62.87,107000.0,50.9318,50.996,50.4662,50.4662,107000.0
2007-06-25 09:35:00,62.91,63.3,62.9,63.15,94500.0,50.4983,50.8113,50.4903,50.6909,94500.0
2007-06-25 09:40:00,63.14,63.23,62.93,62.96,72600.0,50.6829,50.7552,50.5143,50.5384,72600.0
2007-06-25 09:45:00,62.95,63.0,62.76,62.94,45000.0,50.5304,50.5705,50.3779,50.5224,45000.0
2007-06-25 09:50:00,62.94,63.0,62.8,62.97,23200.0,50.5224,50.5705,50.41,50.5465,23200.0
2007-06-25 09:55:00,62.95,63.05,62.95,62.95,48600.0,50.5304,50.6107,50.5304,50.5304,48600.0
2007-06-25 10:00:00,62.96,63.05,62.94,63.01,54700.0,50.5384,50.6107,50.5224,50.5786,54700.0
2007-06-25 10:05:00,63.02,63.02,62.93,62.97,25800.0,50.5866,50.5866,50.5143,50.5465,25800.0
2007-06-25 10:10:00,62.97,63.07,62.95,63.07,76700.0,50.5465,50.6267,50.5304,50.6267,76700.0
2007-06-25 10:15:00,63.09,63.11,63.04,63.1,55900.0,50.6428,50.6588,50.6026,50.6508,55900.0
2007-06-25 10:20:00,63.1,63.11,63.07,63.09,37600.0,50.6508,50.6588,50.6267,50.6428,37600.0
2007-06-25 10:25:00,63.1,63.1,63.04,63.06,30200.0,50.6508,50.6508,50.6026,50.6187,30200.0
2007-06-25 10:30:00,63.05,63.09,63.02,63.06,68400.0,50.6107,50.6428,50.5866,50.6187,68400.0
2007-06-25 10:35:00,63.06,63.08,62.91,62.92,29000.0,50.6187,50.6348,50.4983,50.5063,29000.0
2007-06-25 10:40:00,62.89,62.93,62.82,62.88,21100.0,50.4822,50.5143,50.426,50.4742,21100.0
2007-06-25 10:45:00,62.88,62.98,62.87,62.92,12600.0,50.4742,50.5545,50.4662,50.5063,12600.0
2007-06-25 10:50:00,62.92,63.0,62.9,62.92,22100.0,50.5063,50.5705,50.4903,50.5063,22100.0
2007-06-25 10:55:00,62.95,63.02,62.95,63.01,23100.0,50.5304,50.5866,50.5304,50.5786,23100.0
2007-06-25 11:00:00,63.02,63.03,62.99,63.02,48600.0,50.5866,50.5946,50.5625,50.5866,48600.0
2007-06-25 11:05:00,63.02,63.02,62.97,62.99,30400.0,50.5866,50.5866,50.5465,50.5625,30400.0
2007-06-25 11:10:00,62.99,63.03,62.99,63.0,54600.0,50.5625,50.5946,50.5625,50.5705,54600.0
2007-06-25 11:15:00,62.99,63.02,62.92,62.94,22900.0,50.5625,50.5866,50.5063,50.5224,22900.0
2007-06-25 11:20:00,62.93,62.94,62.87,62.88,13200.0,50.5143,50.5224,50.4662,50.4742,13200.0
2007-06-25 11:25:00,62.87,62.92,62.87,62.92,16400.0,50.4662,50.5063,50.4662,50.5063,16400.0
2007-06-25 11:30:00,62.91,62.92,62.85,62.89,30000.0,50.4983,50.5063,50.4501,50.4822,30000.0
2007-06-25 11:35:00,62.88,62.89,62.86,62.88,17900.0,50.4742,50.4822,50.4582,50.4742,17900.0
2007-06-25 11:40:00,62.88,62.89,62.76,62.76,14400.0,50.4742,50.4822,50.3779,50.3779,14400.0
2007-06-25 11:45:00,62.77,62.78,62.67,62.71,48600.0,50.3859,50.3939,50.3056,50.3378,48600.0
2007-06-25 11:50:00,62.7,62.73,62.65,62.68,16700.0,50.3297,50.3538,50.2896,50.3137,16700.0
2007-06-25 11:55:00,62.68,62.81,62.65,62.77,29700.0,50.3137,50.418,50.2896,50.3859,29700.0
2007-06-25 12:00:00,62.79,62.86,62.76,62.77,33500.0,50.402,50.4582,50.3779,50.3859,33500.0
2007-06-25 12:05:00,62.79,62.85,62.77,62.79,26400.0,50.402,50.4501,50.3859,50.402,26400.0
2007-06-25 12:10:00,62.79,62.82,62.67,62.68,63000.0,50.402,50.426,50.3056,50.3137,63000.0
2007-06-25 12:15:00,62.68,62.73,62.63,62.7,36500.0,50.3137,50.3538,50.2735,50.3297,36500.0
2007-06-25 12:20:00,62.72,62.76,62.68,62.69,34000.0,50.3458,50.3779,50.3137,50.3217,34000.0
2007-06-25 12:25:00,62.69,62.69,62.62,62.62,17600.0,50.3217,50.3217,50.2655,50.2655,17600.0
2007-06-25 12:30:00,62.63,62.65,62.62,62.64,22400.0,50.2735,50.2896,50.2655,50.2816,22400.0
2007-06-25 12:35:00,62.65,62.66,62.64,62.65,8500.0,50.2896,50.2976,50.2816,50.2896,8500.0
2007-06-25 12:40:00,62.65,62.65,62.64,62.65,10300.0,50.2896,50.2896,50.2816,50.2896,10300.0
2007-06-25 12:45:00,62.65,62.65,62.62,62.63,22400.0,50.2896,50.2896,50.2655,50.2735,22400.0
2007-06-25 12:50:00,62.62,62.63,62.53,62.53,33800.0,50.2655,50.2735,50.1933,50.1933,33800.0
2007-06-25 12:55:00,62.54,62.55,62.43,62.44,27600.0,50.2013,50.2093,50.113,50.121,27600.0
2007-06-25 13:00:00,62.43,62.46,62.27,62.28,60100.0,50.113,50.1371,49.9846,49.9926,60100.0
2007-06-25 13:05:00,62.27,62.37,62.27,62.36,52800.0,49.9846,50.0648,49.9846,50.0568,52800.0
2007-06-25 13:10:00,62.36,62.38,62.36,62.37,41800.0,50.0568,50.0729,50.0568,50.0648,41800.0
2007-06-25 13:15:00,62.37,62.38,62.2,62.23,93500.0,50.0648,50.0729,49.9284,49.9525,93500.0
2007-06-25 13:20:00,62.24,62.24,62.15,62.2,44400.0,49.9605,49.9605,49.8882,49.9284,44400.0
2007-06-25 13:25:00,62.21,62.23,62.16,62.18,53300.0,49.9364,49.9525,49.8963,49.9123,53300.0
2007-06-25 13:30:00,62.18,62.27,62.16,62.19,29200.0,49.9123,49.9846,49.8963,49.9203,29200.0
2007-06-25 13:35:00,62.19,62.22,62.17,62.22,14600.0,49.9203,49.9444,49.9043,49.9444,14600.0
2007-06-25 13:40:00,62.22,62.23,62.18,62.19,26400.0,49.9444,49.9525,49.9123,49.9203,26400.0
2007-06-25 13:45:00,62.19,62.19,62.11,62.15,24600.0,49.9203,49.9203,49.8561,49.8882,24600.0
2007-06-25 13:50:00,62.15,62.28,62.14,62.27,57300.0,49.8882,49.9926,49.8802,49.9846,57300.0
2007-06-25 13:55:00,62.28,62.3,62.2,62.21,74300.0,49.9926,50.0086,49.9284,49.9364,74300.0
2007-06-25 14:00:00,62.22,62.4,62.18,62.19,101600.0,49.9444,50.0889,49.9123,49.9203,101600.0
2007-06-25 14:05:00,62.2,62.23,62.15,62.16,29200.0,49.9284,49.9525,49.8882,49.8963,29200.0
2007-06-25 14:10:00,62.15,62.16,61.93,61.97,52400.0,49.8882,49.8963,49.7116,49.7437,52400.0
2007-06-25 14:15:00,61.95,61.95,61.76,61.77,89700.0,49.7277,49.7277,49.5752,49.5832,89700.0
2007-06-25 14:20:00,61.76,61.89,61.75,61.84,111000.0,49.5752,49.6795,49.5672,49.6394,111000.0
2007-06-25 14:25:00,61.84,61.85,61.66,61.67,51500.0,49.6394,49.6474,49.4949,49.5029,51500.0
2007-06-25 14:30:00,61.66,61.69,61.25,61.3,91800.0,49.4949,49.519,49.1658,49.2059,91800.0
2007-06-25 14:35:00,61.3,61.61,61.29,61.56,102100.0,49.2059,49.4548,49.1979,49.4146,102100.0
2007-06-25 14:40:00,61.57,61.57,61.3,61.34,66900.0,49.4227,49.4227,49.2059,49.238,66900.0
2007-06-25 14:45:00,61.35,61.42,61.16,61.2,68500.0,49.2461,49.3023,49.0936,49.1257,68500.0
2007-06-25 14:50:00,61.17,61.31,61.04,61.04,104700.0,49.1016,49.214,48.9972,48.9972,104700.0
2007-06-25 14:55:00,61.05,61.05,60.94,60.95,123900.0,49.0053,49.0053,48.917,48.925,123900.0
2007-06-25 15:00:00,60.94,61.15,60.87,61.1,145900.0,48.917,49.0855,48.8608,49.0454,145900.0
2007-06-25 15:05:00,61.12,61.13,60.99,61.07,55100.0,49.0614,49.0695,48.9571,49.0213,55100.0
2007-06-25 15:10:00,61.05,61.05,60.93,61.01,117000.0,49.0053,49.0053,48.9089,48.9732,117000.0
2007-06-25 15:15:00,61.02,61.12,60.93,60.96,51500.0,48.9812,49.0614,48.9089,48.933,51500.0
2007-06-25 15:20:00,60.95,61.11,60.95,61.08,100500.0,48.925,49.0534,48.925,49.0293,100500.0
2007-06-25 15:25:00,61.08,63.42,60.99,61.0,140700.0,49.0293,50.9077,48.9571,48.9651,140700.0
2007-06-25 15:30:00,61.0,61.06,60.94,61.06,142900.0,48.9651,49.0133,48.917,49.0133,142900.0
2007-06-25 15:35:00,61.06,61.13,60.99,61.07,129700.0,49.0133,49.0695,48.9571,49.0213,129700.0
2007-06-25 15:40:00,61.08,61.09,60.89,60.91,141900.0,49.0293,49.0374,48.8768,48.8929,141900.0
2007-06-25 15:45:00,60.91,60.92,60.63,60.64,288700.0,48.8929,48.9009,48.6681,48.6761,288700.0
2007-06-25 15:50:00,60.64,61.05,60.64,61.03,237100.0,48.6761,49.0053,48.6761,48.9892,237100.0
2007-06-25 15:55:00,61.02,61.12,60.98,61.12,120900.0,48.9812,49.0614,48.9491,49.0614,120900.0
2007-06-26 09:30:00,62.66,62.66,61.64,61.79,83500.0,50.2976,50.2976,49.4789,49.5993,83500.0
2007-06-26 09:35:00,61.77,62.72,61.7,62.6,118700.0,49.5832,50.3458,49.527,50.2495,118700.0
2007-06-26 09:40:00,62.59,62.61,62.41,62.52,95600.0,50.2414,50.2575,50.0969,50.1852,95600.0
2007-06-26 09:45:00,62.49,62.5,62.33,62.5,96400.0,50.1612,50.1692,50.0327,50.1692,96400.0
2007-06-26 09:50:00,62.5,62.53,62.36,62.39,73500.0,50.1692,50.1933,50.0568,50.0809,73500.0
2007-06-26 09:55:00,62.39,62.45,62.17,62.4,113000.0,50.0809,50.129,49.9043,50.0889,113000.0
2007-06-26 10:00:00,62.42,62.54,62.26,62.37,118700.0,50.105,50.2013,49.9765,50.0648,118700.0
2007-06-26 10:05:00,62.37,62.57,62.33,62.4,66900.0,50.0648,50.2254,50.0327,50.0889,66900.0
2007-06-26 10:10:00,62.42,62.45,62.32,62.42,65200.0,50.105,50.129,50.0247,50.105,65200.0
2007-06-26 10:15:00,62.41,62.5,62.37,62.38,58800.0,50.0969,50.1692,50.0648,50.0729,58800.0
2007-06-26 10:20:00,62.39,62.46,62.36,62.39,35000.0,50.0809,50.1371,50.0568,50.0809,35000.0
2007-06-26 10:25:00,62.38,62.38,62.1,62.15,50400.0,50.0729,50.0729,49.8481,49.8882,50400.0
2007-06-26 10:30:00,62.16,62.2,61.96,62.12,102400.0,49.8963,49.9284,49.7357,49.8642,102400.0
2007-06-26 10:35:00,62.12,62.12,62.03,62.08,126000.0,49.8642,49.8642,49.7919,49.832,126000.0
2007-06-26 10:40:00,62.08,62.08,61.8,61.81,79400.0,49.832,49.832,49.6073,49.6153,79400.0
2007-06-26 10:45:00,61.8,61.97,61.72,61.76,82100.0,49.6073,49.7437,49.5431,49.5752,82100.0
2007-06-26 10:50:00,61.76,61.82,61.59,61.66,55000.0,49.5752,49.6233,49.4387,49.4949,55000.0
2007-06-26 10:55:00,61.66,61.68,61.51,61.52,86500.0,49.4949,49.511,49.3745,49.3825,86500.0
2007-06-26 11:00:00,61.53,61.59,61.46,61.56,125100.0,49.3906,49.4387,49.3344,49.4146,125100.0
2007-06-26 11:05:00,61.56,61.57,61.44,61.55,131100.0,49.4146,49.4227,49.3183,49.4066,131100.0
2007-06-26 11:10:00,61.54,61.76,61.52,61.69,158400.0,49.3986,49.5752,49.3825,49.519,158400.0
2007-06-26 11:15:00,61.69,61.8,61.63,61.76,52500.0,49.519,49.6073,49.4708,49.5752,52500.0
2007-06-26 11:20:00,61.76,61.92,61.75,61.8,45200.0,49.5752,49.7036,49.5672,49.6073,45200.0
2007-06-26 11:25:00,61.8,61.83,61.72,61.79,23000.0,49.6073,49.6314,49.5431,49.5993,23000.0
2007-06-26 11:30:00,61.78,61.78,61.71,61.74,41800.0,49.5912,49.5912,49.535,49.5591,41800.0
2007-06-26 11:35:00,61.74,61.99,61.74,61.99,35500.0,49.5591,49.7598,49.5591,49.7598,35500.0
2007-06-26 11:40:00,61.99,61.99,61.92,61.95,67100.0,49.7598,49.7598,49.7036,49.7277,67100.0
2007-06-26 11:45:00,61.95,62.04,61.92,62.01,50500.0,49.7277,49.7999,49.7036,49.7759,50500.0
2007-06-26 11:50:00,62.03,62.03,61.95,62.0,35100.0,49.7919,49.7919,49.7277,49.7678,35100.0
2007-06-26 11:55:00,61.99,62.16,61.96,62.1,58700.0,49.7598,49.8963,49.7357,49.8481,58700.0
2007-06-26 12:00:00,62.11,62.16,61.98,62.01,68400.0,49.8561,49.8963,49.7518,49.7759,68400.0
2007-06-26 12:05:00,62.02,62.16,62.02,62.06,25500.0,49.7839,49.8963,49.7839,49.816,25500.0
2007-06-26 12:10:00,62.06,62.08,62.02,62.03,58700.0,49.816,49.832,49.7839,49.7919,58700.0
2007-06-26 12:15:00,62.02,62.05,61.98,62.0,59000.0,49.7839,49.808,49.7518,49.7678,59000.0
2007-06-26 12:20:00,62.0,62.15,62.0,62.14,49200.0,49.7678,49.8882,49.7678,49.8802,49200.0
2007-06-26 12:25:00,62.12,62.31,62.1,62.3,40900.0,49.8642,50.0167,49.8481,50.0086,40900.0
2007-06-26 12:30:00,62.3,62.3,62.22,62.23,30200.0,50.0086,50.0086,49.9444,49.9525,30200.0
2007-06-26 12:35:00,62.23,62.23,62.19,62.2,65000.0,49.9525,49.9525,49.9203,49.9284,65000.0
2007-06-26 12:40:00,62.2,62.32,62.18,62.32,62400.0,49.9284,50.0247,49.9123,50.0247,62400.0
2007-06-26 12:45:00,62.32,62.35,62.29,62.35,98300.0,50.0247,50.0488,50.0006,50.0488,98300.0
2007-06-26 12:50:00,62.34,62.35,62.26,62.27,116900.0,50.0408,50.0488,49.9765,49.9846,116900.0
2007-06-26 12:55:00,62.27,62.27,62.16,62.19,61900.0,49.9846,49.9846,49.8963,49.9203,61900.0
2007-06-26 13:00:00,62.2,62.25,62.15,62.2,82100.0,49.9284,49.9685,49.8882,49.9284,82100.0
2007-06-26 13:05:00,62.2,62.4,62.19,62.4,25300.0,49.9284,50.0889,49.9203,50.0889,25300.0
2007-06-26 13:10:00,62.4,62.47,62.29,62.36,40400.0,50.0889,50.1451,50.0006,50.0568,40400.0
2007-06-26 13:15:00,62.35,62.46,62.35,62.42,26400.0,50.0488,50.1371,50.0488,50.105,26400.0
2007-06-26 13:20:00,62.42,62.45,62.36,62.37,19900.0,50.105,50.129,50.0568,50.0648,19900.0
2007-06-26 13:25:00,62.37,62.46,62.37,62.45,24000.0,50.0648,50.1371,50.0648,50.129,24000.0
2007-06-26 13:30:00,62.45,62.5,62.26,62.3,57600.0,50.129,50.1692,49.9765,50.0086,57600.0
2007-06-26 13:35:00,62.3,62.32,62.26,62.28,32100.0,50.0086,50.0247,49.9765,49.9926,32100.0
2007-06-26 13:40:00,62.28,62.4,62.28,62.31,22700.0,49.9926,50.0889,49.9926,50.0167,22700.0
2007-06-26 13:45:00,62.31,62.36,62.15,62.22,74700.0,50.0167,50.0568,49.8882,49.9444,74700.0
2007-06-26 13:50:00,62.23,62.24,62.17,62.18,34100.0,49.9525,49.9605,49.9043,49.9123,34100.0
2007-06-26 13:55:00,62.18,62.23,62.18,62.2,48000.0,49.9123,49.9525,49.9123,49.9284,48000.0
2007-06-26 14:00:00,62.2,62.27,62.17,62.18,88900.0,49.9284,49.9846,49.9043,49.9123,88900.0
2007-06-26 14:05:00,62.18,62.36,62.17,62.28,83500.0,49.9123,50.0568,49.9043,49.9926,83500.0
2007-06-26 14:10:00,62.28,62.34,62.23,62.31,74200.0,49.9926,50.0408,49.9525,50.0167,74200.0
2007-06-26 14:15:00,62.31,62.36,62.28,62.34,57400.0,50.0167,50.0568,49.9926,50.0408,57400.0
2007-06-26 14:20:00,62.35,62.35,62.2,62.26,139300.0,50.0488,50.0488,49.9284,49.9765,139300.0
2007-06-26 14:25:00,62.26,62.33,62.26,62.33,64100.0,49.9765,50.0327,49.9765,50.0327,64100.0
2007-06-26 14:30:00,62.31,62.37,62.3,62.34,112700.0,50.0167,50.0648,50.0086,50.0408,112700.0
2007-06-26 14:35:00,62.34,62.37,62.15,62.19,142800.0,50.0408,50.0648,49.8882,49.9203,142800.0
2007-06-26 14:40:00,62.18,62.29,62.17,62.2,131500.0,49.9123,50.0006,49.9043,49.9284,131500.0
2007-06-26 14:45:00,62.21,62.21,62.14,62.2,94300.0,49.9364,49.9364,49.8802,49.9284,94300.0
2007-06-26 14:50:00,62.21,62.21,62.07,62.07,47300.0,49.9364,49.9364,49.824,49.824,47300.0
2007-06-26 14:55:00,62.08,62.16,62.03,62.12,76400.0,49.832,49.8963,49.7919,49.8642,76400.0
2007-06-26 15:00:00,62.11,62.23,62.09,62.23,76300.0,49.8561,49.9525,49.8401,49.9525,76300.0
2007-06-26 15:05:00,62.22,62.31,62.16,62.18,84500.0,49.9444,50.0167,49.8963,49.9123,84500.0
2007-06-26 15:10:00,62.17,62.21,62.11,62.19,68100.0,49.9043,49.9364,49.8561,49.9203,68100.0
2007-06-26 15:15:00,62.19,62.22,62.09,62.11,77000.0,49.9203,49.9444,49.8401,49.8561,77000.0
2007-06-26 15:20:00,62.1,62.2,62.1,62.18,53200.0,49.8481,49.9284,49.8481,49.9123,53200.0
2007-06-26 15:25:00,62.18,62.22,62.13,62.2,47100.0,49.9123,49.9444,49.8722,49.9284,47100.0
2007-06-26 15:30:00,62.22,62.23,62.14,62.2,60300.0,49.9444,49.9525,49.8802,49.9284,60300.0
2007-06-26 15:35:00,62.21,62.22,62.14,62.15,94400.0,49.9364,49.9444,49.8802,49.8882,94400.0
2007-06-26 15:40:00,62.14,62.14,62.0,62.07,161500.0,49.8802,49.8802,49.7678,49.824,161500.0
2007-06-26 15:45:00,62.07,62.11,62.01,62.08,134500.0,49.824,49.8561,49.7759,49.832,134500.0
2007-06-26 15:50:00,62.08,62.08,61.96,62.02,119300.0,49.832,49.832,49.7357,49.7839,119300.0
2007-06-26 15:55:00,62.02,62.11,61.97,62.05,158000.0,49.7839,49.8561,49.7437,49.808,158000.0
2007-06-27 09:30:00,61.91,61.91,61.4,61.65,82400.0,49.6956,49.6956,49.2862,49.4869,82400.0
2007-06-27 09:35:00,61.65,61.78,61.46,61.54,84800.0,49.4869,49.5912,49.3344,49.3986,84800.0
2007-06-27 09:40:00,61.53,61.54,61.24,61.25,129900.0,49.3906,49.3986,49.1578,49.1658,129900.0
2007-06-27 09:45:00,61.24,61.25,60.84,61.06,191700.0,49.1578,49.1658,48.8367,49.0133,191700.0
2007-06-27 09:50:00,61.06,61.06,60.93,61.01,130700.0,49.0133,49.0133,48.9089,48.9732,130700.0
2007-06-27 09:55:00,61.01,61.6,60.61,60.61,291300.0,48.9732,49.4467,48.6521,48.6521,291300.0
2007-06-27 10:00:00,60.62,60.9,60.6,60.7,216700.0,48.6601,48.8849,48.644,48.7243,216700.0
2007-06-27 10:05:00,60.72,60.84,60.62,60.77,163600.0,48.7404,48.8367,48.6601,48.7805,163600.0
2007-06-27 10:10:00,60.8,60.92,60.76,60.89,87300.0,48.8046,48.9009,48.7725,48.8768,87300.0
2007-06-27 10:15:00,60.9,60.91,60.74,60.89,117500.0,48.8849,48.8929,48.7564,48.8768,117500.0
2007-06-27 10:20:00,60.9,60.9,60.78,60.82,83100.0,48.8849,48.8849,48.7885,48.8206,83100.0
2007-06-27 10:25:00,60.82,60.91,60.78,60.83,160400.0,48.8206,48.8929,48.7885,48.8287,160400.0
2007-06-27 10:30:00,60.83,61.08,60.81,61.0,73100.0,48.8287,49.0293,48.8126,48.9651,73100.0
2007-06-27 10:35:00,60.98,61.28,60.98,61.16,114300.0,48.9491,49.1899,48.9491,49.0936,114300.0
2007-06-27 10:40:00,61.15,61.37,61.09,61.28,88300.0,49.0855,49.2621,49.0374,49.1899,88300.0
2007-06-27 10:45:00,61.27,61.35,61.21,61.23,58300.0,49.1819,49.2461,49.1337,49.1497,58300.0
2007-06-27 10:50:00,61.24,61.24,61.08,61.18,46900.0,49.1578,49.1578,49.0293,49.1096,46900.0
2007-06-27 10:55:00,61.19,61.25,61.19,61.21,30600.0,49.1176,49.1658,49.1176,49.1337,30600.0
2007-06-27 11:00:00,61.21,61.26,61.1,61.22,55300.0,49.1337,49.1738,49.0454,49.1417,55300.0
2007-06-27 11:05:00,61.22,61.27,61.1,61.21,419300.0,49.1417,49.1819,49.0454,49.1337,419300.0
2007-06-27 11:10:00,61.21,61.31,61.18,61.25,49200.0,49.1337,49.214,49.1096,49.1658,49200.0
2007-06-27 11:15:00,61.25,61.61,61.24,61.5,104700.0,49.1658,49.4548,49.1578,49.3665,104700.0
2007-06-27 11:20:00,61.5,61.59,61.49,61.54,41400.0,49.3665,49.4387,49.3584,49.3986,41400.0
2007-06-27 11:25:00,61.54,61.64,61.52,61.61,24700.0,49.3986,49.4789,49.3825,49.4548,24700.0
2007-06-27 11:30:00,61.63,61.67,61.54,61.58,39100.0,49.4708,49.5029,49.3986,49.4307,39100.0
2007-06-27 11:35:00,61.58,61.58,61.49,61.51,29500.0,49.4307,49.4307,49.3584,49.3745,29500.0
2007-06-27 11:40:00,61.52,61.56,61.48,61.5,39400.0,49.3825,49.4146,49.3504,49.3665,39400.0
2007-06-27 11:45:00,61.5,61.55,61.43,61.53,37800.0,49.3665,49.4066,49.3103,49.3906,37800.0
2007-06-27 11:50:00,61.51,61.62,61.5,61.57,16100.0,49.3745,49.4628,49.3665,49.4227,16100.0
2007-06-27 11:55:00,61.55,61.62,61.55,61.55,26700.0,49.4066,49.4628,49.4066,49.4066,26700.0
2007-06-27 12:00:00,61.55,61.75,61.55,61.73,62100.0,49.4066,49.5672,49.4066,49.5511,62100.0
2007-06-27 12:05:00,61.73,61.93,61.7,61.77,63800.0,49.5511,49.7116,49.527,49.5832,63800.0
2007-06-27 12:10:00,61.75,61.76,61.7,61.7,34200.0,49.5672,49.5752,49.527,49.527,34200.0
2007-06-27 12:15:00,61.69,61.71,61.63,61.65,25200.0,49.519,49.535,49.4708,49.4869,25200.0
2007-06-27 12:20:00,61.65,61.8,61.65,61.77,51200.0,49.4869,49.6073,49.4869,49.5832,51200.0
2007-06-27 12:25:00,61.77,61.85,61.73,61.82,46900.0,49.5832,49.6474,49.5511,49.6233,46900.0
2007-06-27 12:30:00,61.78,62.0,61.75,61.98,42000.0,49.5912,49.7678,49.5672,49.7518,42000.0
2007-06-27 12:35:00,61.97,62.03,61.92,62.0,39000.0,49.7437,49.7919,49.7036,49.7678,39000.0
2007-06-27 12:40:00,61.99,62.1,61.97,61.98,60600.0,49.7598,49.8481,49.7437,49.7518,60600.0
2007-06-27 12:45:00,61.98,62.01,61.94,62.0,37500.0,49.7518,49.7759,49.7197,49.7678,37500.0
2007-06-27 12:50:00,62.0,62.01,61.93,61.97,31400.0,49.7678,49.7759,49.7116,49.7437,31400.0
2007-06-27 12:55:00,61.98,62.01,61.96,62.0,24400.0,49.7518,49.7759,49.7357,49.7678,24400.0
2007-06-27 13:00:00,62.01,62.03,61.98,62.0,35600.0,49.7759,49.7919,49.7518,49.7678,35600.0
2007-06-27 13:05:00,62.0,62.05,61.99,62.01,45500.0,49.7678,49.808,49.7598,49.7759,45500.0
2007-06-27 13:10:00,62.01,62.02,61.99,61.99,80400.0,49.7759,49.7839,49.7598,49.7598,80400.0
2007-06-27 13:15:00,61.99,62.22,61.98,62.19,98700.0,49.7598,49.9444,49.7518,49.9203,98700.0
2007-06-27 13:20:00,62.2,62.36,62.19,62.28,58200.0,49.9284,50.0568,49.9203,49.9926,58200.0
2007-06-27 13:25:00,62.29,62.44,62.28,62.34,44000.0,50.0006,50.121,49.9926,50.0408,44000.0
2007-06-27 13:30:00,62.34,62.42,62.29,62.41,34400.0,50.0408,50.105,50.0006,50.0969,34400.0
2007-06-27 13:35:00,62.39,62.44,62.29,62.38,85500.0,50.0809,50.121,50.0006,50.0729,85500.0
2007-06-27 13:40:00,62.38,62.42,62.35,62.41,84400.0,50.0729,50.105,50.0488,50.0969,84400.0
2007-06-27 13:45:00,62.4,62.47,62.36,62.39,54900.0,50.0889,50.1451,50.0568,50.0809,54900.0
2007-06-27 13:50:00,62.4,62.41,62.29,62.36,110400.0,50.0889,50.0969,50.0006,50.0568,110400.0
2007-06-27 13:55:00,62.36,62.39,62.34,62.39,75000.0,50.0568,50.0809,50.0408,50.0809,75000.0
2007-06-27 14:00:00,62.39,62.48,62.33,62.43,101800.0,50.0809,50.1531,50.0327,50.113,101800.0
2007-06-27 14:05:00,62.43,62.44,62.36,62.38,45900.0,50.113,50.121,50.0568,50.0729,45900.0
2007-06-27 14:10:00,62.38,62.55,62.37,62.55,88600.0,50.0729,50.2093,50.0648,50.2093,88600.0
2007-06-27 14:15:00,62.53,62.59,62.49,62.52,119000.0,50.1933,50.2414,50.1612,50.1852,119000.0
2007-06-27 14:20:00,62.51,62.61,62.5,62.53,85400.0,50.1772,50.2575,50.1692,50.1933,85400.0
2007-06-27 14:25:00,62.54,62.57,62.45,62.51,88900.0,50.2013,50.2254,50.129,50.1772,88900.0
2007-06-27 14:30:00,62.51,62.52,62.47,62.5,129100.0,50.1772,50.1852,50.1451,50.1692,129100.0
2007-06-27 14:35:00,62.5,62.57,62.5,62.5,39800.0,50.1692,50.2254,50.1692,50.1692,39800.0
2007-06-27 14:40:00,62.51,62.55,62.48,62.5,85500.0,50.1772,50.2093,50.1531,50.1692,85500.0
2007-06-27 14:45:00,62.5,62.54,62.45,62.5,55400.0,50.1692,50.2013,50.129,50.1692,55400.0
2007-06-27 14:50:00,62.51,62.55,62.5,62.52,63500.0,50.1772,50.2093,50.1692,50.1852,63500.0
2007-06-27 14:55:00,62.53,62.54,62.51,62.52,36400.0,50.1933,50.2013,50.1772,50.1852,36400.0
2007-06-27 15:00:00,62.51,62.55,62.5,62.54,64500.0,50.1772,50.2093,50.1692,50.2013,64500.0
2007-06-27 15:05:00,62.54,62.61,62.51,62.6,67400.0,50.2013,50.2575,50.1772,50.2495,67400.0
2007-06-27 15:10:00,62.61,62.7,62.59,62.69,81900.0,50.2575,50.3297,50.2414,50.3217,81900.0
2007-06-27 15:15:00,62.69,62.71,62.6,62.7,72300.0,50.3217,50.3378,50.2495,50.3297,72300.0
2007-06-27 15:20:00,62.7,62.76,62.65,62.73,95500.0,50.3297,50.3779,50.2896,50.3538,95500.0
2007-06-27 15:25:00,62.73,62.75,62.69,62.71,50900.0,50.3538,50.3699,50.3217,50.3378,50900.0
2007-06-27 15:30:00,62.71,62.89,62.7,62.88,108900.0,50.3378,50.4822,50.3297,50.4742,108900.0
2007-06-27 15:35:00,62.88,62.9,62.76,62.78,80500.0,50.4742,50.4903,50.3779,50.3939,80500.0
2007-06-27 15:40:00,62.78,62.8,62.7,62.74,101900.0,50.3939,50.41,50.3297,50.3618,101900.0
2007-06-27 15:45:00,62.75,62.81,62.67,62.67,92100.0,50.3699,50.418,50.3056,50.3056,92100.0
2007-06-27 15:50:00,62.67,62.77,62.64,62.75,85900.0,50.3056,50.3859,50.2816,50.3699,85900.0
2007-06-27 15:55:00,62.75,62.76,62.57,62.6,139500.0,50.3699,50.3779,50.2254,50.2495,139500.0
2007-06-28 09:30:00,62.72,62.97,62.64,62.73,30500.0,50.3458,50.5465,50.2816,50.3538,30500.0
2007-06-28 09:35:00,62.77,62.82,62.28,62.28,29000.0,50.3859,50.426,49.9926,49.9926,29000.0
2007-06-28 09:40:00,62.28,62.29,62.14,62.16,24700.0,49.9926,50.0006,49.8802,49.8963,24700.0
2007-06-28 09:45:00,62.16,62.23,62.0,62.16,25300.0,49.8963,49.9525,49.7678,49.8963,25300.0
2007-06-28 09:50:00,62.18,62.32,62.18,62.32,12700.0,49.9123,50.0247,49.9123,50.0247,12700.0
2007-06-28 09:55:00,62.33,62.55,62.33,62.49,39800.0,50.0327,50.2093,50.0327,50.1612,39800.0
2007-06-28 10:00:00,62.5,62.54,62.24,62.24,20500.0,50.1692,50.2013,49.9605,49.9605,20500.0
2007-06-28 10:05:00,62.23,62.37,62.23,62.34,32000.0,49.9525,50.0648,49.9525,50.0408,32000.0
2007-06-28 10:10:00,62.35,62.35,62.3,62.34,19000.0,50.0488,50.0488,50.0086,50.0408,19000.0
2007-06-28 10:15:00,62.34,62.47,62.34,62.4,11500.0,50.0408,50.1451,50.0408,50.0889,11500.0
2007-06-28 10:20:00,62.44,62.46,62.28,62.34,17700.0,50.121,50.1371,49.9926,50.0408,17700.0
2007-06-28 10:25:00,62.33,62.46,62.3,62.43,41300.0,50.0327,50.1371,50.0086,50.113,41300.0
2007-06-28 10:30:00,62.43,62.43,62.35,62.36,29300.0,50.113,50.113,50.0488,50.0568,29300.0
2007-06-28 10:35:00,62.36,62.43,62.29,62.39,48400.0,50.0568,50.113,50.0006,50.0809,48400.0
2007-06-28 10:40:00,62.41,62.43,62.34,62.42,28900.0,50.0969,50.113,50.0408,50.105,28900.0
2007-06-28 10:45:00,62.4,62.45,62.34,62.35,23100.0,50.0889,50.129,50.0408,50.0488,23100.0
2007-06-28 10:50:00,62.35,62.36,62.26,62.28,23000.0,50.0488,50.0568,49.9765,49.9926,23000.0
2007-06-28 10:55:00,62.28,62.3,62.18,62.25,29400.0,49.9926,50.0086,49.9123,49.9685,29400.0
2007-06-28 11:00:00,62.25,62.25,62.19,62.21,16700.0,49.9685,49.9685,49.9203,49.9364,16700.0
2007-06-28 11:05:00,62.22,62.23,62.08,62.11,24700.0,49.9444,49.9525,49.832,49.8561,24700.0
2007-06-28 11:10:00,62.1,62.15,62.1,62.15,17600.0,49.8481,49.8882,49.8481,49.8882,17600.0
2007-06-28 11:15:00,62.14,62.15,62.13,62.14,8400.0,49.8802,49.8882,49.8722,49.8802,8400.0
2007-06-28 11:20:00,62.13,62.13,62.1,62.11,11600.0,49.8722,49.8722,49.8481,49.8561,11600.0
2007-06-28 11:25:00,62.1,62.11,62.0,62.01,27800.0,49.8481,49.8561,49.7678,49.7759,27800.0
2007-06-28 11:30:00,62.01,62.03,61.99,61.99,77000.0,49.7759,49.7919,49.7598,49.7598,77000.0
2007-06-28 11:35:00,62.0,62.02,61.91,62.0,71200.0,49.7678,49.7839,49.6956,49.7678,71200.0
2007-06-28 11:40:00,62.0,62.0,61.92,61.93,60300.0,49.7678,49.7678,49.7036,49.7116,60300.0
2007-06-28 11:45:00,61.92,62.02,61.87,61.99,54900.0,49.7036,49.7839,49.6635,49.7598,54900.0
2007-06-28 11:50:00,62.0,62.03,61.94,62.02,43800.0,49.7678,49.7919,49.7197,49.7839,43800.0
2007-06-28 11:55:00,62.01,62.11,61.99,62.09,28000.0,49.7759,49.8561,49.7598,49.8401,28000.0
2007-06-28 12:00:00,62.08,62.16,62.08,62.09,24900.0,49.832,49.8963,49.832,49.8401,24900.0
2007-06-28 12:05:00,62.09,62.14,62.08,62.14,24500.0,49.8401,49.8802,49.832,49.8802,24500.0
2007-06-28 12:10:00,62.14,62.14,62.0,62.02,27700.0,49.8802,49.8802,49.7678,49.7839,27700.0
2007-06-28 12:15:00,62.0,62.1,61.99,62.04,43000.0,49.7678,49.8481,49.7598,49.7999,43000.0
2007-06-28 12:20:00,62.03,62.09,61.98,62.0,41600.0,49.7919,49.8401,49.7518,49.7678,41600.0
2007-06-28 12:25:00,62.01,62.13,62.01,62.13,27400.0,49.7759,49.8722,49.7759,49.8722,27400.0
2007-06-28 12:30:00,62.13,62.25,62.1,62.18,19600.0,49.8722,49.9685,49.8481,49.9123,19600.0
2007-06-28 12:35:00,62.19,62.21,62.16,62.17,14900.0,49.9203,49.9364,49.8963,49.9043,14900.0
2007-06-28 12:40:00,62.16,62.2,62.14,62.2,16900.0,49.8963,49.9284,49.8802,49.9284,16900.0
2007-06-28 12:45:00,62.19,62.24,62.19,62.24,13400.0,49.9203,49.9605,49.9203,49.9605,13400.0
2007-06-28 12:50:00,62.23,62.29,62.23,62.28,22300.0,49.9525,50.0006,49.9525,49.9926,22300.0
2007-06-28 12:55:00,62.28,62.37,62.25,62.33,23600.0,49.9926,50.0648,49.9685,50.0327,23600.0
2007-06-28 13:00:00,62.33,62.33,62.24,62.25,22100.0,50.0327,50.0327,49.9605,49.9685,22100.0
2007-06-28 13:05:00,62.26,62.28,62.23,62.25,6900.0,49.9765,49.9926,49.9525,49.9685,6900.0
2007-06-28 13:10:00,62.24,62.24,62.19,62.2,11100.0,49.9605,49.9605,49.9203,49.9284,11100.0
2007-06-28 13:15:00,62.18,62.31,62.17,62.25,43600.0,49.9123,50.0167,49.9043,49.9685,43600.0
2007-06-28 13:20:00,62.23,62.29,62.22,62.26,27200.0,49.9525,50.0006,49.9444,49.9765,27200.0
2007-06-28 13:25:00,62.25,62.34,62.23,62.26,25600.0,49.9685,50.0408,49.9525,49.9765,25600.0
2007-06-28 13:30:00,62.27,62.31,62.25,62.28,20600.0,49.9846,50.0167,49.9685,49.9926,20600.0
2007-06-28 13:35:00,62.29,62.39,62.28,62.39,60800.0,50.0006,50.0809,49.9926,50.0809,60800.0
2007-06-28 13:40:00,62.38,62.42,62.37,62.42,13800.0,50.0729,50.105,50.0648,50.105,13800.0
2007-06-28 13:45:00,62.42,62.43,62.36,62.38,30100.0,50.105,50.113,50.0568,50.0729,30100.0
2007-06-28 13:50:00,62.37,62.41,62.37,62.39,17500.0,50.0648,50.0969,50.0648,50.0809,17500.0
2007-06-28 13:55:00,62.38,62.42,62.33,62.42,28200.0,50.0729,50.105,50.0327,50.105,28200.0
2007-06-28 14:00:00,62.42,62.42,62.34,62.38,18500.0,50.105,50.105,50.0408,50.0729,18500.0
2007-06-28 14:05:00,62.37,62.39,62.32,62.34,14900.0,50.0648,50.0809,50.0247,50.0408,14900.0
2007-06-28 14:10:00,62.34,62.49,62.28,62.28,25100.0,50.0408,50.1612,49.9926,49.9926,25100.0
2007-06-28 14:15:00,62.28,62.62,62.16,62.54,73900.0,49.9926,50.2655,49.8963,50.2013,73900.0
2007-06-28 14:20:00,62.55,62.57,62.37,62.39,45800.0,50.2093,50.2254,50.0648,50.0809,45800.0
2007-06-28 14:25:00,62.39,62.42,62.32,62.35,44000.0,50.0809,50.105,50.0247,50.0488,44000.0
2007-06-28 14:30:00,62.35,62.49,62.25,62.26,105500.0,50.0488,50.1612,49.9685,49.9765,105500.0
2007-06-28 14:35:00,62.27,62.44,62.26,62.32,128200.0,49.9846,50.121,49.9765,50.0247,128200.0
2007-06-28 14:40:00,62.35,62.63,62.3,62.59,105700.0,50.0488,50.2735,50.0086,50.2414,105700.0
2007-06-28 14:45:00,62.63,62.74,62.61,62.67,66900.0,50.2735,50.3618,50.2575,50.3056,66900.0
2007-06-28 14:50:00,62.67,62.68,62.54,62.57,55200.0,50.3056,50.3137,50.2013,50.2254,55200.0
2007-06-28 14:55:00,62.56,62.66,62.55,62.6,46500.0,50.2173,50.2976,50.2093,50.2495,46500.0
2007-06-28 15:00:00,62.6,62.61,62.42,62.51,62700.0,50.2495,50.2575,50.105,50.1772,62700.0
2007-06-28 15:05:00,62.47,62.58,62.38,62.58,37200.0,50.1451,50.2334,50.0729,50.2334,37200.0
2007-06-28 15:10:00,62.6,62.65,62.53,62.53,42700.0,50.2495,50.2896,50.1933,50.1933,42700.0
2007-06-28 15:15:00,62.53,62.62,62.5,62.53,45400.0,50.1933,50.2655,50.1692,50.1933,45400.0
2007-06-28 15:20:00,62.52,62.58,62.47,62.54,36900.0,50.1852,50.2334,50.1451,50.2013,36900.0
2007-06-28 15:25:00,62.55,62.58,62.5,62.54,36000.0,50.2093,50.2334,50.1692,50.2013,36000.0
2007-06-28 15:30:00,62.53,62.59,62.5,62.55,80400.0,50.1933,50.2414,50.1692,50.2093,80400.0
2007-06-28 15:35:00,62.55,62.55,62.46,62.49,58800.0,50.2093,50.2093,50.1371,50.1612,58800.0
2007-06-28 15:40:00,62.49,62.49,62.39,62.46,120100.0,50.1612,50.1612,50.0809,50.1371,120100.0
2007-06-28 15:45:00,62.46,62.52,62.44,62.47,96300.0,50.1371,50.1852,50.121,50.1451,96300.0
2007-06-28 15:50:00,62.48,62.55,62.45,62.49,89300.0,50.1531,50.2093,50.129,50.1612,89300.0
2007-06-28 15:55:00,62.5,62.53,62.42,62.44,121200.0,50.1692,50.1933,50.105,50.121,121200.0
2007-06-29 09:30:00,62.53,62.71,62.25,62.25,96300.0,50.1933,50.3378,49.9685,49.9685,96300.0
2007-06-29 09:35:00,62.24,62.45,62.13,62.42,43700.0,49.9605,50.129,49.8722,50.105,43700.0
2007-06-29 09:40:00,62.41,62.62,62.33,62.37,144700.0,50.0969,50.2655,50.0327,50.0648,144700.0
2007-06-29 09:45:00,62.4,62.66,62.37,62.55,58900.0,50.0889,50.2976,50.0648,50.2093,58900.0
2007-06-29 09:50:00,62.55,62.67,62.51,62.64,104800.0,50.2093,50.3056,50.1772,50.2816,104800.0
2007-06-29 09:55:00,62.64,62.7,62.45,62.66,93200.0,50.2816,50.3297,50.129,50.2976,93200.0
2007-06-29 10:00:00,62.63,62.7,62.6,62.64,39700.0,50.2735,50.3297,50.2495,50.2816,39700.0
2007-06-29 10:05:00,62.65,62.75,62.59,62.71,37400.0,50.2896,50.3699,50.2414,50.3378,37400.0
2007-06-29 10:10:00,62.71,62.75,62.65,62.69,47900.0,50.3378,50.3699,50.2896,50.3217,47900.0
2007-06-29 10:15:00,62.68,62.7,62.62,62.69,39000.0,50.3137,50.3297,50.2655,50.3217,39000.0
2007-06-29 10:20:00,62.69,62.75,62.65,62.7,102000.0,50.3217,50.3699,50.2896,50.3297,102000.0
2007-06-29 10:25:00,62.7,62.81,62.64,62.79,62900.0,50.3297,50.418,50.2816,50.402,62900.0
2007-06-29 10:30:00,62.8,63.14,62.79,63.07,46000.0,50.41,50.6829,50.402,50.6267,46000.0
2007-06-29 10:35:00,63.07,63.24,63.05,63.13,116400.0,50.6267,50.7632,50.6107,50.6749,116400.0
2007-06-29 10:40:00,63.14,63.42,63.1,63.35,77000.0,50.6829,50.9077,50.6508,50.8515,77000.0
2007-06-29 10:45:00,63.34,63.35,63.18,63.29,50600.0,50.8435,50.8515,50.715,50.8033,50600.0
2007-06-29 10:50:00,63.29,63.3,63.25,63.29,24200.0,50.8033,50.8113,50.7712,50.8033,24200.0
2007-06-29 10:55:00,63.3,63.3,63.24,63.3,22400.0,50.8113,50.8113,50.7632,50.8113,22400.0
2007-06-29 11:00:00,63.3,63.36,63.22,63.23,26200.0,50.8113,50.8595,50.7471,50.7552,26200.0
2007-06-29 11:05:00,63.21,63.25,63.0,63.04,79900.0,50.7391,50.7712,50.5705,50.6026,79900.0
2007-06-29 11:10:00,63.06,63.19,63.0,63.16,60700.0,50.6187,50.7231,50.5705,50.699,60700.0
2007-06-29 11:15:00,63.15,63.2,62.93,62.95,75800.0,50.6909,50.7311,50.5143,50.5304,75800.0
2007-06-29 11:20:00,62.95,62.97,62.65,62.72,61000.0,50.5304,50.5465,50.2896,50.3458,61000.0
2007-06-29 11:25:00,62.72,62.84,62.64,62.73,49500.0,50.3458,50.4421,50.2816,50.3538,49500.0
2007-06-29 11:30:00,62.69,62.7,62.45,62.5,90200.0,50.3217,50.3297,50.129,50.1692,90200.0
2007-06-29 11:35:00,62.5,62.56,62.44,62.54,39900.0,50.1692,50.2173,50.121,50.2013,39900.0
2007-06-29 11:40:00,62.54,62.66,62.52,62.52,56300.0,50.2013,50.2976,50.1852,50.1852,56300.0
2007-06-29 11:45:00,62.52,62.64,62.47,62.57,48000.0,50.1852,50.2816,50.1451,50.2254,48000.0
2007-06-29 11:50:00,62.57,62.75,62.56,62.75,58100.0,50.2254,50.3699,50.2173,50.3699,58100.0
2007-06-29 11:55:00,62.75,62.75,62.59,62.69,87700.0,50.3699,50.3699,50.2414,50.3217,87700.0
2007-06-29 12:00:00,62.69,62.71,62.64,62.67,32500.0,50.3217,50.3378,50.2816,50.3056,32500.0
2007-06-29 12:05:00,62.7,62.75,62.69,62.74,10800.0,50.3297,50.3699,50.3217,50.3618,10800.0
2007-06-29 12:10:00,62.74,62.74,62.67,62.7,48400.0,50.3618,50.3618,50.3056,50.3297,48400.0
2007-06-29 12:15:00,62.71,63.03,62.68,63.01,105900.0,50.3378,50.5946,50.3137,50.5786,105900.0
2007-06-29 12:20:00,62.99,63.01,62.86,62.86,30500.0,50.5625,50.5786,50.4582,50.4582,30500.0
2007-06-29 12:25:00,62.88,62.97,62.88,62.97,15900.0,50.4742,50.5465,50.4742,50.5465,15900.0
2007-06-29 12:30:00,62.95,62.97,62.87,62.92,37400.0,50.5304,50.5465,50.4662,50.5063,37400.0
2007-06-29 12:35:00,62.93,63.0,62.93,62.93,30600.0,50.5143,50.5705,50.5143,50.5143,30600.0
2007-06-29 12:40:00,62.93,63.0,62.93,62.99,45400.0,50.5143,50.5705,50.5143,50.5625,45400.0
2007-06-29 12:45:00,63.0,63.04,62.99,63.01,49800.0,50.5705,50.6026,50.5625,50.5786,49800.0
2007-06-29 12:50:00,63.0,63.02,62.95,62.98,68400.0,50.5705,50.5866,50.5304,50.5545,68400.0
2007-06-29 12:55:00,62.98,63.01,62.95,62.97,64200.0,50.5545,50.5786,50.5304,50.5465,64200.0
2007-06-29 13:00:00,62.96,62.96,62.66,62.69,42000.0,50.5384,50.5384,50.2976,50.3217,42000.0
2007-06-29 13:05:00,62.69,62.69,62.54,62.57,46100.0,50.3217,50.3217,50.2013,50.2254,46100.0
2007-06-29 13:10:00,62.57,62.7,62.55,62.59,52500.0,50.2254,50.3297,50.2093,50.2414,52500.0
2007-06-29 13:15:00,62.59,62.59,62.4,62.49,47900.0,50.2414,50.2414,50.0889,50.1612,47900.0
2007-06-29 13:20:00,62.5,62.5,62.45,62.5,39000.0,50.1692,50.1692,50.129,50.1692,39000.0
2007-06-29 13:25:00,62.5,62.5,62.35,62.36,36100.0,50.1692,50.1692,50.0488,50.0568,36100.0
2007-06-29 13:30:00,62.36,62.38,62.13,62.17,45300.0,50.0568,50.0729,49.8722,49.9043,45300.0
2007-06-29 13:35:00,62.18,62.22,62.04,62.04,48800.0,49.9123,49.9444,49.7999,49.7999,48800.0
2007-06-29 13:40:00,62.05,62.2,62.03,62.18,128000.0,49.808,49.9284,49.7919,49.9123,128000.0
2007-06-29 13:45:00,62.19,62.49,62.19,62.3,91100.0,49.9203,50.1612,49.9203,50.0086,91100.0
2007-06-29 13:50:00,62.31,62.32,62.23,62.3,44800.0,50.0167,50.0247,49.9525,50.0086,44800.0
2007-06-29 13:55:00,62.3,62.44,62.3,62.38,44200.0,50.0086,50.121,50.0086,50.0729,44200.0
2007-06-29 14:00:00,62.37,62.44,62.34,62.43,64700.0,50.0648,50.121,50.0408,50.113,64700.0
2007-06-29 14:05:00,62.43,62.44,62.11,62.18,60500.0,50.113,50.121,49.8561,49.9123,60500.0
2007-06-29 14:10:00,62.17,62.18,62.07,62.17,28400.0,49.9043,49.9123,49.824,49.9043,28400.0
2007-06-29 14:15:00,62.17,62.19,62.07,62.18,96900.0,49.9043,49.9203,49.824,49.9123,96900.0
2007-06-29 14:20:00,62.18,62.24,62.13,62.19,101600.0,49.9123,49.9605,49.8722,49.9203,101600.0
2007-06-29 14:25:00,62.19,62.21,62.06,62.09,49100.0,49.9203,49.9364,49.816,49.8401,49100.0
2007-06-29 14:30:00,62.09,62.1,62.0,62.06,41100.0,49.8401,49.8481,49.7678,49.816,41100.0
2007-06-29 14:35:00,62.06,62.11,61.97,62.0,74000.0,49.816,49.8561,49.7437,49.7678,74000.0
2007-06-29 14:40:00,62.0,62.0,61.94,61.96,72900.0,49.7678,49.7678,49.7197,49.7357,72900.0
2007-06-29 14:45:00,61.97,62.0,61.91,61.95,42200.0,49.7437,49.7678,49.6956,49.7277,42200.0
2007-06-29 14:50:00,61.95,61.99,61.92,61.93,33500.0,49.7277,49.7598,49.7036,49.7116,33500.0
2007-06-29 14:55:00,61.92,62.05,61.92,62.0,48100.0,49.7036,49.808,49.7036,49.7678,48100.0
2007-06-29 15:00:00,62.0,62.0,61.66,61.69,96600.0,49.7678,49.7678,49.4949,49.519,96600.0
2007-06-29 15:05:00,61.7,61.78,61.55,61.65,58800.0,49.527,49.5912,49.4066,49.4869,58800.0
2007-06-29 15:10:00,61.66,61.69,61.5,61.64,96500.0,49.4949,49.519,49.3665,49.4789,96500.0
2007-06-29 15:15:00,61.65,61.73,61.58,61.73,40600.0,49.4869,49.5511,49.4307,49.5511,40600.0
2007-06-29 15:20:00,61.71,61.8,61.68,61.73,50900.0,49.535,49.6073,49.511,49.5511,50900.0
2007-06-29 15:25:00,61.74,61.74,61.55,61.57,99900.0,49.5591,49.5591,49.4066,49.4227,99900.0
2007-06-29 15:30:00,61.57,61.77,61.55,61.74,78300.0,49.4227,49.5832,49.4066,49.5591,78300.0
2007-06-29 15:35:00,61.74,62.0,61.74,61.99,82000.0,49.5591,49.7678,49.5591,49.7598,82000.0
2007-06-29 15:40:00,62.0,62.3,61.99,62.11,178600.0,49.7678,50.0086,49.7598,49.8561,178600.0
2007-06-29 15:45:00,62.12,62.14,61.95,62.05,128600.0,49.8642,49.8802,49.7277,49.808,128600.0
2007-06-29 15:50:00,62.05,62.28,62.05,62.26,92100.0,49.808,49.9926,49.808,49.9765,92100.0
2007-06-29 15:55:00,62.25,62.26,62.12,62.16,138300.0,49.9685,49.9765,49.8642,49.8963,138300.0
2007-07-03 09:30:00,62.06,62.28,61.63,61.82,103000.0,49.816,49.9926,49.4708,49.6233,103000.0
2007-07-03 09:35:00,61.89,62.19,61.68,62.0,67600.0,49.6795,49.9203,49.511,49.7678,67600.0
2007-07-03 09:40:00,61.97,62.19,61.97,61.97,146600.0,49.7437,49.9203,49.7437,49.7437,146600.0
2007-07-03 09:45:00,61.98,61.98,61.86,61.86,37400.0,49.7518,49.7518,49.6555,49.6555,37400.0
2007-07-03 09:50:00,61.87,62.05,61.85,61.95,64600.0,49.6635,49.808,49.6474,49.7277,64600.0
2007-07-03 09:55:00,61.95,62.0,61.73,61.73,37300.0,49.7277,49.7678,49.5511,49.5511,37300.0
2007-07-03 10:00:00,61.72,61.72,61.29,61.43,60800.0,49.5431,49.5431,49.1979,49.3103,60800.0
2007-07-03 10:05:00,61.44,61.8,61.3,61.42,105200.0,49.3183,49.6073,49.2059,49.3023,105200.0
2007-07-03 10:10:00,61.43,61.61,61.38,61.47,68900.0,49.3103,49.4548,49.2702,49.3424,68900.0
2007-07-03 10:15:00,61.46,61.5,61.41,61.49,22500.0,49.3344,49.3665,49.2942,49.3584,22500.0
2007-07-03 10:20:00,61.5,61.53,61.49,61.5,34600.0,49.3665,49.3906,49.3584,49.3665,34600.0
2007-07-03 10:25:00,61.5,61.57,61.24,61.24,81900.0,49.3665,49.4227,49.1578,49.1578,81900.0
2007-07-03 10:30:00,61.25,61.44,61.12,61.44,96500.0,49.1658,49.3183,49.0614,49.3183,96500.0
2007-07-03 10:35:00,61.44,61.47,61.26,61.29,61200.0,49.3183,49.3424,49.1738,49.1979,61200.0
2007-07-03 10:40:00,61.3,61.35,61.25,61.35,43200.0,49.2059,49.2461,49.1658,49.2461,43200.0
2007-07-03 10:45:00,61.35,61.35,61.21,61.21,30100.0,49.2461,49.2461,49.1337,49.1337,30100.0
2007-07-03 10:50:00,61.22,61.22,61.14,61.14,36400.0,49.1417,49.1417,49.0775,49.0775,36400.0
2007-07-03 10:55:00,61.14,61.27,61.05,61.22,157900.0,49.0775,49.1819,49.0053,49.1417,157900.0
2007-07-03 11:00:00,61.22,61.27,61.13,61.15,61000.0,49.1417,49.1819,49.0695,49.0855,61000.0
2007-07-03 11:05:00,61.15,61.15,61.13,61.15,19800.0,49.0855,49.0855,49.0695,49.0855,19800.0
2007-07-03 11:10:00,61.15,61.16,61.05,61.05,28600.0,49.0855,49.0936,49.0053,49.0053,28600.0
2007-07-03 11:15:00,61.05,61.05,60.87,60.89,73600.0,49.0053,49.0053,48.8608,48.8768,73600.0
2007-07-03 11:20:00,60.89,60.89,60.72,60.76,141900.0,48.8768,48.8768,48.7404,48.7725,141900.0
2007-07-03 11:25:00,60.76,60.9,60.75,60.85,34400.0,48.7725,48.8849,48.7644,48.8447,34400.0
2007-07-03 11:30:00,60.84,61.01,60.84,60.99,39900.0,48.8367,48.9732,48.8367,48.9571,39900.0
2007-07-03 11:35:00,60.99,61.04,60.81,60.91,52200.0,48.9571,48.9972,48.8126,48.8929,52200.0
2007-07-03 11:40:00,60.91,61.02,60.89,61.0,41800.0,48.8929,48.9812,48.8768,48.9651,41800.0
2007-07-03 11:45:00,61.01,61.16,61.01,61.16,34000.0,48.9732,49.0936,48.9732,49.0936,34000.0
2007-07-03 11:50:00,61.15,61.2,61.06,61.08,48300.0,49.0855,49.1257,49.0133,49.0293,48300.0
2007-07-03 11:55:00,61.09,61.13,61.0,61.13,39600.0,49.0374,49.0695,48.9651,49.0695,39600.0
2007-07-03 12:00:00,61.13,61.2,61.12,61.2,71200.0,49.0695,49.1257,49.0614,49.1257,71200.0
2007-07-03 12:05:00,61.2,61.3,61.12,61.13,54500.0,49.1257,49.2059,49.0614,49.0695,54500.0
2007-07-03 12:10:00,61.13,61.13,60.92,60.92,41000.0,49.0695,49.0695,48.9009,48.9009,41000.0
2007-07-03 12:15:00,60.92,60.99,60.8,60.8,44100.0,48.9009,48.9571,48.8046,48.8046,44100.0
2007-07-03 12:20:00,60.79,60.93,60.75,60.93,98200.0,48.7966,48.9089,48.7644,48.9089,98200.0
2007-07-03 12:25:00,60.94,60.98,60.88,60.96,37200.0,48.917,48.9491,48.8688,48.933,37200.0
2007-07-03 12:30:00,60.97,61.0,60.91,60.92,49700.0,48.941,48.9651,48.8929,48.9009,49700.0
2007-07-03 12:35:00,60.93,60.99,60.89,60.99,72400.0,48.9089,48.9571,48.8768,48.9571,72400.0
2007-07-03 12:40:00,61.0,61.1,61.0,61.06,76600.0,48.9651,49.0454,48.9651,49.0133,76600.0
2007-07-03 12:45:00,61.06,61.06,60.9,60.92,91900.0,49.0133,49.0133,48.8849,48.9009,91900.0
2007-07-03 12:50:00,60.92,60.92,60.73,60.83,116200.0,48.9009,48.9009,48.7484,48.8287,116200.0
2007-07-03 12:55:00,60.84,60.98,60.82,60.92,117600.0,48.8367,48.9491,48.8206,48.9009,117600.0
2007-07-05 09:30:00,60.9,61.19,60.87,60.99,63700.0,48.8849,49.1176,48.8608,48.9571,63700.0
2007-07-05 09:35:00,60.99,61.26,60.39,61.08,53100.0,48.9571,49.1738,48.4755,49.0293,53100.0
2007-07-05 09:40:00,61.09,61.21,61.09,61.17,21600.0,49.0374,49.1337,49.0374,49.1016,21600.0
2007-07-05 09:45:00,61.17,61.36,61.16,61.34,27800.0,49.1016,49.2541,49.0936,49.238,27800.0
2007-07-05 09:50:00,61.34,61.4,61.32,61.36,26200.0,49.238,49.2862,49.222,49.2541,26200.0
2007-07-05 09:55:00,61.36,61.36,61.23,61.23,30000.0,49.2541,49.2541,49.1497,49.1497,30000.0
2007-07-05 10:00:00,61.24,61.3,61.1,61.11,38500.0,49.1578,49.2059,49.0454,49.0534,38500.0
2007-07-05 10:05:00,61.11,61.12,60.97,60.98,21300.0,49.0534,49.0614,48.941,48.9491,21300.0
2007-07-05 10:10:00,60.98,60.99,60.93,60.94,18400.0,48.9491,48.9571,48.9089,48.917,18400.0
2007-07-05 10:15:00,60.92,60.93,60.85,60.86,26100.0,48.9009,48.9089,48.8447,48.8527,26100.0
2007-07-05 10:20:00,60.85,60.85,60.71,60.81,59000.0,48.8447,48.8447,48.7323,48.8126,59000.0
2007-07-05 10:25:00,60.81,60.89,60.74,60.75,57800.0,48.8126,48.8768,48.7564,48.7644,57800.0
2007-07-05 10:30:00,60.75,60.81,60.72,60.75,35600.0,48.7644,48.8126,48.7404,48.7644,35600.0
2007-07-05 10:35:00,60.77,60.85,60.77,60.84,42700.0,48.7805,48.8447,48.7805,48.8367,42700.0
2007-07-05 10:40:00,60.85,60.92,60.82,60.87,30900.0,48.8447,48.9009,48.8206,48.8608,30900.0
2007-07-05 10:45:00,60.87,60.97,60.84,60.94,20300.0,48.8608,48.941,48.8367,48.917,20300.0
2007-07-05 10:50:00,60.93,60.98,60.81,60.93,35200.0,48.9089,48.9491,48.8126,48.9089,35200.0
2007-07-05 10:55:00,60.98,61.16,60.96,61.11,24400.0,48.9491,49.0936,48.933,49.0534,24400.0
2007-07-05 11:00:00,61.1,61.12,61.06,61.08,26900.0,49.0454,49.0614,49.0133,49.0293,26900.0
2007-07-05 11:05:00,61.07,61.2,61.05,61.18,32000.0,49.0213,49.1257,49.0053,49.1096,32000.0
2007-07-05 11:10:00,61.18,61.3,61.18,61.3,22200.0,49.1096,49.2059,49.1096,49.2059,22200.0
2007-07-05 11:15:00,61.3,61.35,61.27,61.33,31700.0,49.2059,49.2461,49.1819,49.23,31700.0
2007-07-05 11:20:00,61.33,61.47,61.33,61.42,37700.0,49.23,49.3424,49.23,49.3023,37700.0
2007-07-05 11:25:00,61.42,61.48,61.42,61.48,11500.0,49.3023,49.3504,49.3023,49.3504,11500.0
2007-07-05 11:30:00,61.46,61.51,61.44,61.44,21600.0,49.3344,49.3745,49.3183,49.3183,21600.0
2007-07-05 11:35:00,61.44,61.53,61.41,61.53,21500.0,49.3183,49.3906,49.2942,49.3906,21500.0
2007-07-05 11:40:00,61.53,61.55,61.4,61.41,42300.0,49.3906,49.4066,49.2862,49.2942,42300.0
2007-07-05 11:45:00,61.41,61.42,61.3,61.32,16000.0,49.2942,49.3023,49.2059,49.222,16000.0
2007-07-05 11:50:00,61.32,61.43,61.31,61.42,11600.0,49.222,49.3103,49.214,49.3023,11600.0
2007-07-05 11:55:00,61.42,61.51,61.41,61.51,11300.0,49.3023,49.3745,49.2942,49.3745,11300.0
2007-07-05 12:00:00,61.51,61.51,61.36,61.36,48800.0,49.3745,49.3745,49.2541,49.2541,48800.0
2007-07-05 12:05:00,61.35,61.41,61.21,61.36,20500.0,49.2461,49.2942,49.1337,49.2541,20500.0
2007-07-05 12:10:00,61.38,61.38,61.21,61.27,14000.0,49.2702,49.2702,49.1337,49.1819,14000.0
2007-07-05 12:15:00,61.26,61.29,61.24,61.24,23300.0,49.1738,49.1979,49.1578,49.1578,23300.0
2007-07-05 12:20:00,61.25,61.35,61.24,61.32,18400.0,49.1658,49.2461,49.1578,49.222,18400.0
2007-07-05 12:25:00,61.33,61.35,61.3,61.31,12800.0,49.23,49.2461,49.2059,49.214,12800.0
2007-07-05 12:30:00,61.31,61.33,61.19,61.19,11400.0,49.214,49.23,49.1176,49.1176,11400.0
2007-07-05 12:35:00,61.2,61.22,61.15,61.2,13300.0,49.1257,49.1417,49.0855,49.1257,13300.0
2007-07-05 12:40:00,61.22,61.3,61.2,61.3,6000.0,49.1417,49.2059,49.1257,49.2059,6000.0
2007-07-05 12:45:00,61.29,61.34,61.27,61.29,10900.0,49.1979,49.238,49.1819,49.1979,10900.0
2007-07-05 12:50:00,61.3,61.35,61.29,61.34,10600.0,49.2059,49.2461,49.1979,49.238,10600.0
2007-07-05 12:55:00,61.34,61.38,61.33,61.36,16200.0,49.238,49.2702,49.23,49.2541,16200.0
2007-07-05 13:00:00,61.35,61.41,61.31,61.38,46600.0,49.2461,49.2942,49.214,49.2702,46600.0
2007-07-05 13:05:00,61.38,61.39,61.36,61.38,8100.0,49.2702,49.2782,49.2541,49.2702,8100.0
2007-07-05 13:10:00,61.39,61.39,61.38,61.39,21600.0,49.2782,49.2782,49.2702,49.2782,21600.0
2007-07-05 13:15:00,61.38,61.39,61.35,61.35,16000.0,49.2702,49.2782,49.2461,49.2461,16000.0
2007-07-05 13:20:00,61.35,61.35,61.33,61.34,7600.0,49.2461,49.2461,49.23,49.238,7600.0
2007-07-05 13:25:00,61.33,61.33,61.29,61.32,10400.0,49.23,49.23,49.1979,49.222,10400.0
2007-07-05 13:30:00,61.33,61.38,61.33,61.34,41400.0,49.23,49.2702,49.23,49.238,41400.0
2007-07-05 13:35:00,61.33,61.35,61.32,61.33,20900.0,49.23,49.2461,49.222,49.23,20900.0
2007-07-05 13:40:00,61.33,61.33,61.26,61.27,20000.0,49.23,49.23,49.1738,49.1819,20000.0
2007-07-05 13:45:00,61.27,61.27,61.25,61.25,9700.0,49.1819,49.1819,49.1658,49.1658,9700.0
2007-07-05 13:50:00,61.26,61.26,61.23,61.24,15000.0,49.1738,49.1738,49.1497,49.1578,15000.0
2007-07-05 13:55:00,61.24,61.25,61.22,61.22,20000.0,49.1578,49.1658,49.1417,49.1417,20000.0
2007-07-05 14:00:00,61.22,61.22,61.14,61.21,16200.0,49.1417,49.1417,49.0775,49.1337,16200.0
2007-07-05 14:05:00,61.21,61.25,61.2,61.21,8100.0,49.1337,49.1658,49.1257,49.1337,8100.0
2007-07-05 14:10:00,61.22,61.25,61.22,61.24,10700.0,49.1417,49.1658,49.1417,49.1578,10700.0
2007-07-05 14:15:00,61.24,61.25,61.21,61.21,25800.0,49.1578,49.1658,49.1337,49.1337,25800.0
2007-07-05 14:20:00,61.22,61.25,61.22,61.25,12200.0,49.1417,49.1658,49.1417,49.1658,12200.0
2007-07-05 14:25:00,61.24,61.31,61.24,61.29,25600.0,49.1578,49.214,49.1578,49.1979,25600.0
2007-07-05 14:30:00,61.28,61.42,61.28,61.42,16100.0,49.1899,49.3023,49.1899,49.3023,16100.0
2007-07-05 14:35:00,61.42,61.5,61.4,61.5,29400.0,49.3023,49.3665,49.2862,49.3665,29400.0
2007-07-05 14:40:00,61.47,61.5,61.43,61.47,25500.0,49.3424,49.3665,49.3103,49.3424,25500.0
2007-07-05 14:45:00,61.47,61.58,61.46,61.57,41700.0,49.3424,49.4307,49.3344,49.4227,41700.0
2007-07-05 14:50:00,61.57,61.57,61.43,61.47,45200.0,49.4227,49.4227,49.3103,49.3424,45200.0
2007-07-05 14:55:00,61.48,61.58,61.47,61.58,47100.0,49.3504,49.4307,49.3424,49.4307,47100.0
2007-07-05 15:00:00,61.58,61.58,61.45,61.5,41900.0,49.4307,49.4307,49.3263,49.3665,41900.0
2007-07-05 15:05:00,61.51,61.54,61.48,61.52,29200.0,49.3745,49.3986,49.3504,49.3825,29200.0
2007-07-05 15:10:00,61.52,61.52,61.45,61.48,38000.0,49.3825,49.3825,49.3263,49.3504,38000.0
2007-07-05 15:15:00,61.48,61.49,61.47,61.49,14800.0,49.3504,49.3584,49.3424,49.3584,14800.0
2007-07-05 15:20:00,61.49,61.58,61.49,61.58,44900.0,49.3584,49.4307,49.3584,49.4307,44900.0
2007-07-05 15:25:00,61.58,61.58,61.57,61.58,29300.0,49.4307,49.4307,49.4227,49.4307,29300.0
2007-07-05 15:30:00,61.57,61.58,61.48,61.48,65800.0,49.4227,49.4307,49.3504,49.3504,65800.0
2007-07-05 15:35:00,61.48,61.49,61.37,61.38,105200.0,49.3504,49.3584,49.2621,49.2702,105200.0
2007-07-05 15:40:00,61.38,61.42,61.27,61.32,117600.0,49.2702,49.3023,49.1819,49.222,117600.0
2007-07-05 15:45:00,61.33,61.44,61.3,61.35,135100.0,49.23,49.3183,49.2059,49.2461,135100.0
2007-07-05 15:50:00,61.35,61.4,61.32,61.38,67200.0,49.2461,49.2862,49.222,49.2702,67200.0
2007-07-05 15:55:00,61.38,61.42,61.33,61.42,84200.0,49.2702,49.3023,49.23,49.3023,84200.0
2007-07-06 09:30:00,63.5,63.7,62.25,62.39,226500.0,50.9719,51.1324,49.9685,50.0809,226500.0
2007-07-06 09:35:00,62.42,62.54,61.82,61.82,95200.0,50.105,50.2013,49.6233,49.6233,95200.0
2007-07-06 09:40:00,61.82,61.91,61.75,61.78,34500.0,49.6233,49.6956,49.5672,49.5912,34500.0
2007-07-06 09:45:00,61.75,61.8,61.65,61.71,29500.0,49.5672,49.6073,49.4869,49.535,29500.0
2007-07-06 09:50:00,61.75,61.81,61.65,61.75,37900.0,49.5672,49.6153,49.4869,49.5672,37900.0
2007-07-06 09:55:00,61.78,61.81,61.72,61.72,29700.0,49.5912,49.6153,49.5431,49.5431,29700.0
2007-07-06 10:00:00,61.76,61.8,61.66,61.68,36700.0,49.5752,49.6073,49.4949,49.511,36700.0
2007-07-06 10:05:00,61.69,61.79,61.65,61.71,34700.0,49.519,49.5993,49.4869,49.535,34700.0
2007-07-06 10:10:00,61.74,61.74,61.65,61.69,16300.0,49.5591,49.5591,49.4869,49.519,16300.0
2007-07-06 10:15:00,61.7,61.82,61.67,61.77,41900.0,49.527,49.6233,49.5029,49.5832,41900.0
2007-07-06 10:20:00,61.76,61.83,61.67,61.67,20000.0,49.5752,49.6314,49.5029,49.5029,20000.0
2007-07-06 10:25:00,61.69,61.75,61.66,61.66,28900.0,49.519,49.5672,49.4949,49.4949,28900.0
2007-07-06 10:30:00,61.67,61.68,61.56,61.62,27400.0,49.5029,49.511,49.4146,49.4628,27400.0
2007-07-06 10:35:00,61.62,61.68,61.5,61.62,31500.0,49.4628,49.511,49.3665,49.4628,31500.0
2007-07-06 10:40:00,61.61,61.63,61.51,61.58,25400.0,49.4548,49.4708,49.3745,49.4307,25400.0
2007-07-06 10:45:00,61.56,61.63,61.55,61.61,68400.0,49.4146,49.4708,49.4066,49.4548,68400.0
2007-07-06 10:50:00,61.62,61.77,61.62,61.77,87100.0,49.4628,49.5832,49.4628,49.5832,87100.0
2007-07-06 10:55:00,61.76,61.77,61.7,61.74,15300.0,49.5752,49.5832,49.527,49.5591,15300.0
2007-07-06 11:00:00,61.75,61.83,61.72,61.83,21300.0,49.5672,49.6314,49.5431,49.6314,21300.0
2007-07-06 11:05:00,61.84,61.89,61.8,61.88,44100.0,49.6394,49.6795,49.6073,49.6715,44100.0
2007-07-06 11:10:00,61.87,61.94,61.86,61.86,17400.0,49.6635,49.7197,49.6555,49.6555,17400.0
2007-07-06 11:15:00,61.88,61.94,61.88,61.94,7900.0,49.6715,49.7197,49.6715,49.7197,7900.0
2007-07-06 11:20:00,61.91,62.05,61.91,62.02,26800.0,49.6956,49.808,49.6956,49.7839,26800.0
2007-07-06 11:25:00,62.05,62.05,61.72,61.88,102000.0,49.808,49.808,49.5431,49.6715,102000.0
2007-07-06 11:30:00,61.9,62.01,61.75,62.0,134000.0,49.6876,49.7759,49.5672,49.7678,134000.0
2007-07-06 11:35:00,62.0,62.13,62.0,62.0,54800.0,49.7678,49.8722,49.7678,49.7678,54800.0
2007-07-06 11:40:00,62.0,62.05,62.0,62.03,10300.0,49.7678,49.808,49.7678,49.7919,10300.0
2007-07-06 11:45:00,62.04,62.07,62.03,62.05,12400.0,49.7999,49.824,49.7919,49.808,12400.0
2007-07-06 11:50:00,62.03,62.06,62.03,62.06,19900.0,49.7919,49.816,49.7919,49.816,19900.0
2007-07-06 11:55:00,62.07,62.08,61.99,62.0,12600.0,49.824,49.832,49.7598,49.7678,12600.0
2007-07-06 12:00:00,62.0,62.04,61.98,62.03,22300.0,49.7678,49.7999,49.7518,49.7919,22300.0
2007-07-06 12:05:00,62.04,62.08,62.03,62.05,8600.0,49.7999,49.832,49.7919,49.808,8600.0
2007-07-06 12:10:00,62.05,62.08,62.03,62.03,10500.0,49.808,49.832,49.7919,49.7919,10500.0
2007-07-06 12:15:00,62.04,62.04,61.92,61.92,12600.0,49.7999,49.7999,49.7036,49.7036,12600.0
2007-07-06 12:20:00,61.93,61.93,61.9,61.92,7100.0,49.7116,49.7116,49.6876,49.7036,7100.0
2007-07-06 12:25:00,61.93,61.97,61.89,61.9,13100.0,49.7116,49.7437,49.6795,49.6876,13100.0
2007-07-06 12:30:00,61.91,61.95,61.9,61.95,14100.0,49.6956,49.7277,49.6876,49.7277,14100.0
2007-07-06 12:35:00,61.92,62.0,61.92,61.93,20200.0,49.7036,49.7678,49.7036,49.7116,20200.0
2007-07-06 12:40:00,61.91,61.94,61.85,61.88,23400.0,49.6956,49.7197,49.6474,49.6715,23400.0
2007-07-06 12:45:00,61.88,61.9,61.82,61.85,23200.0,49.6715,49.6876,49.6233,49.6474,23200.0
2007-07-06 12:50:00,61.85,61.88,61.82,61.85,12200.0,49.6474,49.6715,49.6233,49.6474,12200.0
2007-07-06 12:55:00,61.82,61.88,61.82,61.87,10000.0,49.6233,49.6715,49.6233,49.6635,10000.0
2007-07-06 13:00:00,61.86,61.88,61.8,61.8,16800.0,49.6555,49.6715,49.6073,49.6073,16800.0
2007-07-06 13:05:00,61.8,61.81,61.71,61.73,21900.0,49.6073,49.6153,49.535,49.5511,21900.0
2007-07-06 13:10:00,61.75,61.82,61.68,61.8,36300.0,49.5672,49.6233,49.511,49.6073,36300.0
2007-07-06 13:15:00,61.81,61.86,61.77,61.77,17400.0,49.6153,49.6555,49.5832,49.5832,17400.0
2007-07-06 13:20:00,61.75,61.83,61.74,61.8,10700.0,49.5672,49.6314,49.5591,49.6073,10700.0
2007-07-06 13:25:00,61.81,61.85,61.81,61.81,13900.0,49.6153,49.6474,49.6153,49.6153,13900.0
2007-07-06 13:30:00,61.81,61.82,61.75,61.78,22500.0,49.6153,49.6233,49.5672,49.5912,22500.0
2007-07-06 13:35:00,61.78,61.83,61.77,61.8,9000.0,49.5912,49.6314,49.5832,49.6073,9000.0
2007-07-06 13:40:00,61.8,61.82,61.8,61.8,13900.0,49.6073,49.6233,49.6073,49.6073,13900.0
2007-07-06 13:45:00,61.81,61.83,61.77,61.79,12500.0,49.6153,49.6314,49.5832,49.5993,12500.0
2007-07-06 13:50:00,61.79,61.81,61.78,61.81,18400.0,49.5993,49.6153,49.5912,49.6153,18400.0
2007-07-06 13:55:00,61.81,61.95,61.81,61.94,17400.0,49.6153,49.7277,49.6153,49.7197,17400.0
2007-07-06 14:00:00,61.94,61.94,61.88,61.91,8800.0,49.7197,49.7197,49.6715,49.6956,8800.0
2007-07-06 14:05:00,61.92,61.95,61.84,61.95,16700.0,49.7036,49.7277,49.6394,49.7277,16700.0
2007-07-06 14:10:00,61.94,62.08,61.94,62.07,10700.0,49.7197,49.832,49.7197,49.824,10700.0
2007-07-06 14:15:00,62.07,62.07,61.96,62.0,15700.0,49.824,49.824,49.7357,49.7678,15700.0
2007-07-06 14:20:00,62.0,62.0,61.89,61.91,13200.0,49.7678,49.7678,49.6795,49.6956,13200.0
2007-07-06 14:25:00,61.91,61.98,61.9,61.94,17000.0,49.6956,49.7518,49.6876,49.7197,17000.0
2007-07-06 14:30:00,61.93,62.07,61.92,62.07,17100.0,49.7116,49.824,49.7036,49.824,17100.0
2007-07-06 14:35:00,62.07,62.14,62.07,62.13,11900.0,49.824,49.8802,49.824,49.8722,11900.0
2007-07-06 14:40:00,62.14,62.19,62.09,62.17,30900.0,49.8802,49.9203,49.8401,49.9043,30900.0
2007-07-06 14:45:00,62.19,62.23,62.14,62.15,17200.0,49.9203,49.9525,49.8802,49.8882,17200.0
2007-07-06 14:50:00,62.14,62.16,62.12,62.15,16100.0,49.8802,49.8963,49.8642,49.8882,16100.0
2007-07-06 14:55:00,62.16,62.21,62.14,62.2,21900.0,49.8963,49.9364,49.8802,49.9284,21900.0
2007-07-06 15:00:00,62.2,62.22,62.18,62.2,32500.0,49.9284,49.9444,49.9123,49.9284,32500.0
2007-07-06 15:05:00,62.22,62.24,62.2,62.23,15000.0,49.9444,49.9605,49.9284,49.9525,15000.0
2007-07-06 15:10:00,62.23,62.26,62.21,62.21,22300.0,49.9525,49.9765,49.9364,49.9364,22300.0
2007-07-06 15:15:00,62.21,62.25,62.16,62.25,31800.0,49.9364,49.9685,49.8963,49.9685,31800.0
2007-07-06 15:20:00,62.26,62.26,62.15,62.17,22500.0,49.9765,49.9765,49.8882,49.9043,22500.0
2007-07-06 15:25:00,62.16,62.25,62.13,62.23,53200.0,49.8963,49.9685,49.8722,49.9525,53200.0
2007-07-06 15:30:00,62.23,62.27,62.22,62.22,30500.0,49.9525,49.9846,49.9444,49.9444,30500.0
2007-07-06 15:35:00,62.23,62.3,62.22,62.29,36700.0,49.9525,50.0086,49.9444,50.0006,36700.0
2007-07-06 15:40:00,62.28,62.3,62.23,62.24,59200.0,49.9926,50.0086,49.9525,49.9605,59200.0
2007-07-06 15:45:00,62.24,62.29,62.23,62.29,60800.0,49.9605,50.0006,49.9525,50.0006,60800.0
2007-07-06 15:50:00,62.29,62.36,62.27,62.27,68200.0,50.0006,50.0568,49.9846,49.9846,68200.0
2007-07-06 15:55:00,62.26,62.34,62.23,62.33,38300.0,49.9765,50.0408,49.9525,50.0327,38300.0
2007-07-09 09:30:00,62.09,62.2,62.08,62.1,41000.0,49.8401,49.9284,49.832,49.8481,41000.0
2007-07-09 09:35:00,62.17,62.28,62.11,62.25,14900.0,49.9043,49.9926,49.8561,49.9685,14900.0
2007-07-09 09:40:00,62.26,62.27,62.17,62.18,27100.0,49.9765,49.9846,49.9043,49.9123,27100.0
2007-07-09 09:45:00,62.19,62.19,61.82,61.86,34000.0,49.9203,49.9203,49.6233,49.6555,34000.0
2007-07-09 09:50:00,61.86,62.04,61.84,61.9,19500.0,49.6555,49.7999,49.6394,49.6876,19500.0
2007-07-09 09:55:00,61.9,61.93,61.83,61.85,21500.0,49.6876,49.7116,49.6314,49.6474,21500.0
2007-07-09 10:00:00,61.88,61.88,61.69,61.74,22000.0,49.6715,49.6715,49.519,49.5591,22000.0
2007-07-09 10:05:00,61.77,61.78,61.65,61.68,18300.0,49.5832,49.5912,49.4869,49.511,18300.0
2007-07-09 10:10:00,61.69,61.74,61.66,61.74,13600.0,49.519,49.5591,49.4949,49.5591,13600.0
2007-07-09 10:15:00,61.74,61.78,61.64,61.72,36600.0,49.5591,49.5912,49.4789,49.5431,36600.0
2007-07-09 10:20:00,61.74,61.78,61.67,61.67,13600.0,49.5591,49.5912,49.5029,49.5029,13600.0
2007-07-09 10:25:00,61.68,61.68,61.56,61.59,15000.0,49.511,49.511,49.4146,49.4387,15000.0
2007-07-09 10:30:00,61.59,61.7,61.59,61.63,27900.0,49.4387,49.527,49.4387,49.4708,27900.0
2007-07-09 10:35:00,61.64,61.64,61.39,61.4,19100.0,49.4789,49.4789,49.2782,49.2862,19100.0
2007-07-09 10:40:00,61.4,61.42,61.25,61.25,48500.0,49.2862,49.3023,49.1658,49.1658,48500.0
2007-07-09 10:45:00,61.25,61.28,61.08,61.23,82700.0,49.1658,49.1899,49.0293,49.1497,82700.0
2007-07-09 10:50:00,61.24,61.38,61.16,61.26,79200.0,49.1578,49.2702,49.0936,49.1738,79200.0
2007-07-09 10:55:00,61.28,61.29,61.07,61.08,32100.0,49.1899,49.1979,49.0213,49.0293,32100.0
2007-07-09 11:00:00,61.1,61.16,61.07,61.12,25700.0,49.0454,49.0936,49.0213,49.0614,25700.0
2007-07-09 11:05:00,61.09,61.13,61.05,61.05,19100.0,49.0374,49.0695,49.0053,49.0053,19100.0
2007-07-09 11:10:00,61.07,61.25,60.97,60.97,44900.0,49.0213,49.1658,48.941,48.941,44900.0
2007-07-09 11:15:00,60.99,61.04,60.96,60.97,44500.0,48.9571,48.9972,48.933,48.941,44500.0
2007-07-09 11:20:00,60.99,61.07,60.9,61.07,54200.0,48.9571,49.0213,48.8849,49.0213,54200.0
2007-07-09 11:25:00,61.07,61.09,60.94,60.94,87900.0,49.0213,49.0374,48.917,48.917,87900.0
2007-07-09 11:30:00,60.96,61.02,60.85,60.95,71800.0,48.933,48.9812,48.8447,48.925,71800.0
2007-07-09 11:35:00,60.96,61.08,60.93,61.05,19100.0,48.933,49.0293,48.9089,49.0053,19100.0
2007-07-09 11:40:00,61.05,61.06,60.99,61.04,12200.0,49.0053,49.0133,48.9571,48.9972,12200.0
2007-07-09 11:45:00,61.03,61.09,61.03,61.07,18000.0,48.9892,49.0374,48.9892,49.0213,18000.0
2007-07-09 11:50:00,61.07,61.12,61.03,61.1,26900.0,49.0213,49.0614,48.9892,49.0454,26900.0
2007-07-09 11:55:00,61.1,61.16,61.07,61.07,15800.0,49.0454,49.0936,49.0213,49.0213,15800.0
2007-07-09 12:00:00,61.09,61.1,61.02,61.05,23800.0,49.0374,49.0454,48.9812,49.0053,23800.0
2007-07-09 12:05:00,61.07,61.27,61.05,61.26,70700.0,49.0213,49.1819,49.0053,49.1738,70700.0
2007-07-09 12:10:00,61.27,61.29,61.16,61.22,18800.0,49.1819,49.1979,49.0936,49.1417,18800.0
2007-07-09 12:15:00,61.22,61.26,61.2,61.24,10700.0,49.1417,49.1738,49.1257,49.1578,10700.0
2007-07-09 12:20:00,61.25,61.27,61.21,61.21,13800.0,49.1658,49.1819,49.1337,49.1337,13800.0
2007-07-09 12:25:00,61.2,61.21,61.12,61.21,15500.0,49.1257,49.1337,49.0614,49.1337,15500.0
2007-07-09 12:30:00,61.23,61.26,61.21,61.25,19200.0,49.1497,49.1738,49.1337,49.1658,19200.0
2007-07-09 12:35:00,61.26,61.33,61.24,61.25,26700.0,49.1738,49.23,49.1578,49.1658,26700.0
2007-07-09 12:40:00,61.25,61.31,61.25,61.3,14300.0,49.1658,49.214,49.1658,49.2059,14300.0
2007-07-09 12:45:00,61.3,61.34,61.28,61.33,16900.0,49.2059,49.238,49.1899,49.23,16900.0
2007-07-09 12:50:00,61.33,61.36,61.31,61.35,15600.0,49.23,49.2541,49.214,49.2461,15600.0
2007-07-09 12:55:00,61.35,61.36,61.27,61.29,15000.0,49.2461,49.2541,49.1819,49.1979,15000.0
2007-07-09 13:00:00,61.3,61.34,61.29,61.3,9900.0,49.2059,49.238,49.1979,49.2059,9900.0
2007-07-09 13:05:00,61.31,61.31,61.25,61.25,20400.0,49.214,49.214,49.1658,49.1658,20400.0
2007-07-09 13:10:00,61.25,61.27,61.23,61.24,16400.0,49.1658,49.1819,49.1497,49.1578,16400.0
2007-07-09 13:15:00,61.24,61.32,61.24,61.32,5400.0,49.1578,49.222,49.1578,49.222,5400.0
2007-07-09 13:20:00,61.31,61.36,61.3,61.35,22500.0,49.214,49.2541,49.2059,49.2461,22500.0
2007-07-09 13:25:00,61.35,61.38,61.33,61.37,15800.0,49.2461,49.2702,49.23,49.2621,15800.0
2007-07-09 13:30:00,61.36,61.4,61.34,61.4,13800.0,49.2541,49.2862,49.238,49.2862,13800.0
2007-07-09 13:35:00,61.4,61.4,61.39,61.4,13500.0,49.2862,49.2862,49.2782,49.2862,13500.0
2007-07-09 13:40:00,61.4,61.41,61.32,61.33,180300.0,49.2862,49.2942,49.222,49.23,180300.0
2007-07-09 13:45:00,61.33,61.42,61.31,61.39,11800.0,49.23,49.3023,49.214,49.2782,11800.0
2007-07-09 13:50:00,61.4,61.52,61.39,61.47,20700.0,49.2862,49.3825,49.2782,49.3424,20700.0
2007-07-09 13:55:00,61.46,61.49,61.45,61.45,9200.0,49.3344,49.3584,49.3263,49.3263,9200.0
2007-07-09 14:00:00,61.45,61.53,61.45,61.51,33700.0,49.3263,49.3906,49.3263,49.3745,33700.0
2007-07-09 14:05:00,61.51,61.53,61.48,61.5,13300.0,49.3745,49.3906,49.3504,49.3665,13300.0
2007-07-09 14:10:00,61.5,61.53,61.48,61.51,44700.0,49.3665,49.3906,49.3504,49.3745,44700.0
2007-07-09 14:15:00,61.51,61.53,61.48,61.5,54400.0,49.3745,49.3906,49.3504,49.3665,54400.0
2007-07-09 14:20:00,61.5,61.5,61.45,61.45,10500.0,49.3665,49.3665,49.3263,49.3263,10500.0
2007-07-09 14:25:00,61.45,61.46,61.39,61.39,15900.0,49.3263,49.3344,49.2782,49.2782,15900.0
2007-07-09 14:30:00,61.4,61.4,61.35,61.35,33900.0,49.2862,49.2862,49.2461,49.2461,33900.0
2007-07-09 14:35:00,61.36,61.38,61.33,61.37,18500.0,49.2541,49.2702,49.23,49.2621,18500.0
2007-07-09 14:40:00,61.36,61.39,61.36,61.39,17900.0,49.2541,49.2782,49.2541,49.2782,17900.0
2007-07-09 14:45:00,61.4,61.47,61.37,61.44,15600.0,49.2862,49.3424,49.2621,49.3183,15600.0
2007-07-09 14:50:00,61.44,61.46,61.38,61.39,8900.0,49.3183,49.3344,49.2702,49.2782,8900.0
2007-07-09 14:55:00,61.39,61.43,61.38,61.43,9600.0,49.2782,49.3103,49.2702,49.3103,9600.0
2007-07-09 15:00:00,61.4,61.44,61.36,61.41,27500.0,49.2862,49.3183,49.2541,49.2942,27500.0
2007-07-09 15:05:00,61.4,61.43,61.38,61.38,18400.0,49.2862,49.3103,49.2702,49.2702,18400.0
2007-07-09 15:10:00,61.39,61.47,61.33,61.41,49300.0,49.2782,49.3424,49.23,49.2942,49300.0
2007-07-09 15:15:00,61.41,61.43,61.37,61.41,15600.0,49.2942,49.3103,49.2621,49.2942,15600.0
2007-07-09 15:20:00,61.42,61.42,61.35,61.41,47300.0,49.3023,49.3023,49.2461,49.2942,47300.0
2007-07-09 15:25:00,61.4,61.41,61.32,61.4,44700.0,49.2862,49.2942,49.222,49.2862,44700.0
2007-07-09 15:30:00,61.4,61.44,61.35,61.38,51500.0,49.2862,49.3183,49.2461,49.2702,51500.0
2007-07-09 15:35:00,61.38,61.39,61.33,61.34,59900.0,49.2702,49.2782,49.23,49.238,59900.0
2007-07-09 15:40:00,61.34,61.43,61.31,61.39,89400.0,49.238,49.3103,49.214,49.2782,89400.0
2007-07-09 15:45:00,61.39,61.5,61.39,61.49,50700.0,49.2782,49.3665,49.2782,49.3584,50700.0
2007-07-09 15:50:00,61.5,61.5,61.34,61.47,142900.0,49.3665,49.3665,49.238,49.3424,142900.0
2007-07-09 15:55:00,61.46,61.51,61.38,61.43,81100.0,49.3344,49.3745,49.2702,49.3103,81100.0
2007-07-10 09:30:00,60.7,61.2,60.51,60.64,71900.0,48.7243,49.1257,48.5718,48.6761,71900.0
2007-07-10 09:35:00,60.64,60.86,60.01,60.01,162900.0,48.6761,48.8527,48.1704,48.1704,162900.0
2007-07-10 09:40:00,60.0,60.11,59.54,59.7,274900.0,48.1624,48.2507,47.7932,47.9216,274900.0
2007-07-10 09:45:00,59.71,60.18,59.71,60.14,177300.0,47.9296,48.3069,47.9296,48.2748,177300.0
2007-07-10 09:50:00,60.13,60.39,60.13,60.36,62900.0,48.2668,48.4755,48.2668,48.4514,62900.0
2007-07-10 09:55:00,60.36,60.58,60.34,60.42,90800.0,48.4514,48.628,48.4353,48.4996,90800.0
2007-07-10 10:00:00,60.43,60.44,60.28,60.35,93500.0,48.5076,48.5156,48.3872,48.4434,93500.0
2007-07-10 10:05:00,60.34,60.5,60.33,60.5,79000.0,48.4353,48.5638,48.4273,48.5638,79000.0
2007-07-10 10:10:00,60.5,60.57,60.2,60.48,221700.0,48.5638,48.62,48.323,48.5477,221700.0
2007-07-10 10:15:00,60.47,60.7,60.47,60.66,56800.0,48.5397,48.7243,48.5397,48.6922,56800.0
2007-07-10 10:20:00,60.66,60.77,60.51,60.53,61800.0,48.6922,48.7805,48.5718,48.5879,61800.0
2007-07-10 10:25:00,60.53,60.62,60.37,60.42,66000.0,48.5879,48.6601,48.4594,48.4996,66000.0
2007-07-10 10:30:00,60.41,60.5,60.3,60.5,85400.0,48.4915,48.5638,48.4032,48.5638,85400.0
2007-07-10 10:35:00,60.5,60.75,60.49,60.66,28800.0,48.5638,48.7644,48.5557,48.6922,28800.0
2007-07-10 10:40:00,60.65,60.75,60.58,60.66,51700.0,48.6842,48.7644,48.628,48.6922,51700.0
2007-07-10 10:45:00,60.66,60.72,60.64,60.66,59800.0,48.6922,48.7404,48.6761,48.6922,59800.0
2007-07-10 10:50:00,60.65,60.72,60.65,60.7,27200.0,48.6842,48.7404,48.6842,48.7243,27200.0
2007-07-10 10:55:00,60.7,60.72,60.6,60.69,32200.0,48.7243,48.7404,48.644,48.7163,32200.0
2007-07-10 11:00:00,60.68,60.72,60.62,60.63,27900.0,48.7083,48.7404,48.6601,48.6681,27900.0
2007-07-10 11:05:00,60.63,60.67,60.6,60.64,23500.0,48.6681,48.7002,48.644,48.6761,23500.0
2007-07-10 11:10:00,60.63,60.65,60.54,60.58,39300.0,48.6681,48.6842,48.5959,48.628,39300.0
2007-07-10 11:15:00,60.58,60.72,60.57,60.66,42800.0,48.628,48.7404,48.62,48.6922,42800.0
2007-07-10 11:20:00,60.66,60.77,60.57,60.57,39100.0,48.6922,48.7805,48.62,48.62,39100.0
2007-07-10 11:25:00,60.58,60.74,60.57,60.68,29400.0,48.628,48.7564,48.62,48.7083,29400.0
2007-07-10 11:30:00,60.68,60.77,60.66,60.68,35400.0,48.7083,48.7805,48.6922,48.7083,35400.0
2007-07-10 11:35:00,60.67,60.69,60.58,60.65,56300.0,48.7002,48.7163,48.628,48.6842,56300.0
2007-07-10 11:40:00,60.64,60.65,60.6,60.61,29600.0,48.6761,48.6842,48.644,48.6521,29600.0
2007-07-10 11:45:00,60.62,60.64,60.57,60.61,30400.0,48.6601,48.6761,48.62,48.6521,30400.0
2007-07-10 11:50:00,60.61,60.63,60.55,60.55,23700.0,48.6521,48.6681,48.6039,48.6039,23700.0
2007-07-10 11:55:00,60.55,60.55,60.46,60.46,47900.0,48.6039,48.6039,48.5317,48.5317,47900.0
2007-07-10 12:00:00,60.46,60.5,60.44,60.46,23200.0,48.5317,48.5638,48.5156,48.5317,23200.0
2007-07-10 12:05:00,60.46,60.46,60.4,60.46,38500.0,48.5317,48.5317,48.4835,48.5317,38500.0
2007-07-10 12:10:00,60.47,60.49,60.35,60.39,55300.0,48.5397,48.5557,48.4434,48.4755,55300.0
2007-07-10 12:15:00,60.38,60.42,60.35,60.35,96100.0,48.4674,48.4996,48.4434,48.4434,96100.0
2007-07-10 12:20:00,60.35,60.42,60.35,60.42,37700.0,48.4434,48.4996,48.4434,48.4996,37700.0
2007-07-10 12:25:00,60.41,60.44,60.38,60.43,34100.0,48.4915,48.5156,48.4674,48.5076,34100.0
2007-07-10 12:30:00,60.42,60.53,60.42,60.46,36300.0,48.4996,48.5879,48.4996,48.5317,36300.0
2007-07-10 12:35:00,60.48,60.56,60.47,60.55,22700.0,48.5477,48.6119,48.5397,48.6039,22700.0
2007-07-10 12:40:00,60.56,60.65,60.54,60.55,28000.0,48.6119,48.6842,48.5959,48.6039,28000.0
2007-07-10 12:45:00,60.54,60.55,60.5,60.52,19000.0,48.5959,48.6039,48.5638,48.5798,19000.0
2007-07-10 12:50:00,60.53,60.56,60.44,60.55,26800.0,48.5879,48.6119,48.5156,48.6039,26800.0
2007-07-10 12:55:00,60.53,60.55,60.5,60.51,8800.0,48.5879,48.6039,48.5638,48.5718,8800.0
2007-07-10 13:00:00,60.52,60.64,60.48,60.59,32600.0,48.5798,48.6761,48.5477,48.636,32600.0
2007-07-10 13:05:00,60.59,60.61,60.54,60.56,30200.0,48.636,48.6521,48.5959,48.6119,30200.0
2007-07-10 13:10:00,60.57,60.65,60.54,60.6,18600.0,48.62,48.6842,48.5959,48.644,18600.0
2007-07-10 13:15:00,60.59,60.6,60.54,60.59,20100.0,48.636,48.644,48.5959,48.636,20100.0
2007-07-10 13:20:00,60.58,60.58,60.4,60.53,38600.0,48.628,48.628,48.4835,48.5879,38600.0
2007-07-10 13:25:00,60.54,60.56,60.43,60.47,17700.0,48.5959,48.6119,48.5076,48.5397,17700.0
2007-07-10 13:30:00,60.47,60.54,60.4,60.49,40300.0,48.5397,48.5959,48.4835,48.5557,40300.0
2007-07-10 13:35:00,60.48,60.59,60.48,60.55,27200.0,48.5477,48.636,48.5477,48.6039,27200.0
2007-07-10 13:40:00,60.55,60.56,60.46,60.48,26200.0,48.6039,48.6119,48.5317,48.5477,26200.0
2007-07-10 13:45:00,60.48,60.49,60.3,60.31,90200.0,48.5477,48.5557,48.4032,48.4113,90200.0
2007-07-10 13:50:00,60.33,60.45,60.3,60.38,83000.0,48.4273,48.5236,48.4032,48.4674,83000.0
2007-07-10 13:55:00,60.38,60.43,60.34,60.43,54900.0,48.4674,48.5076,48.4353,48.5076,54900.0
2007-07-10 14:00:00,60.42,60.44,60.3,60.38,57000.0,48.4996,48.5156,48.4032,48.4674,57000.0
2007-07-10 14:05:00,60.4,60.42,60.37,60.4,39200.0,48.4835,48.4996,48.4594,48.4835,39200.0
2007-07-10 14:10:00,60.38,60.4,60.35,60.37,59900.0,48.4674,48.4835,48.4434,48.4594,59900.0
2007-07-10 14:15:00,60.36,60.44,60.32,60.42,50400.0,48.4514,48.5156,48.4193,48.4996,50400.0
2007-07-10 14:20:00,60.42,60.44,60.37,60.38,31200.0,48.4996,48.5156,48.4594,48.4674,31200.0
2007-07-10 14:25:00,60.39,60.4,60.37,60.38,30300.0,48.4755,48.4835,48.4594,48.4674,30300.0
2007-07-10 14:30:00,60.38,60.42,60.37,60.42,28400.0,48.4674,48.4996,48.4594,48.4996,28400.0
2007-07-10 14:35:00,60.41,60.49,60.41,60.43,42400.0,48.4915,48.5557,48.4915,48.5076,42400.0
2007-07-10 14:40:00,60.43,60.44,60.38,60.4,42200.0,48.5076,48.5156,48.4674,48.4835,42200.0
2007-07-10 14:45:00,60.4,60.41,60.31,60.36,52600.0,48.4835,48.4915,48.4113,48.4514,52600.0
2007-07-10 14:50:00,60.36,60.41,60.35,60.41,52000.0,48.4514,48.4915,48.4434,48.4915,52000.0
2007-07-10 14:55:00,60.41,60.43,60.39,60.42,27000.0,48.4915,48.5076,48.4755,48.4996,27000.0
2007-07-10 15:00:00,60.41,60.44,60.39,60.41,50500.0,48.4915,48.5156,48.4755,48.4915,50500.0
2007-07-10 15:05:00,60.42,60.44,60.35,60.37,54400.0,48.4996,48.5156,48.4434,48.4594,54400.0
2007-07-10 15:10:00,60.36,60.41,60.32,60.32,87600.0,48.4514,48.4915,48.4193,48.4193,87600.0
2007-07-10 15:15:00,60.32,60.38,60.32,60.38,25500.0,48.4193,48.4674,48.4193,48.4674,25500.0
2007-07-10 15:20:00,60.37,60.39,60.34,60.35,18300.0,48.4594,48.4755,48.4353,48.4434,18300.0
2007-07-10 15:25:00,60.34,60.36,60.3,60.33,50700.0,48.4353,48.4514,48.4032,48.4273,50700.0
2007-07-10 15:30:00,60.32,60.39,60.28,60.39,93400.0,48.4193,48.4755,48.3872,48.4755,93400.0
2007-07-10 15:35:00,60.39,60.41,60.34,60.37,78600.0,48.4755,48.4915,48.4353,48.4594,78600.0
2007-07-10 15:40:00,60.37,60.39,60.34,60.36,106100.0,48.4594,48.4755,48.4353,48.4514,106100.0
2007-07-10 15:45:00,60.36,60.52,60.34,60.46,144800.0,48.4514,48.5798,48.4353,48.5317,144800.0
2007-07-10 15:50:00,60.45,60.55,60.45,60.51,86300.0,48.5236,48.6039,48.5236,48.5718,86300.0
2007-07-10 15:55:00,60.51,60.53,60.4,60.47,143000.0,48.5718,48.5879,48.4835,48.5397,143000.0
2007-07-11 09:30:00,60.35,60.57,60.33,60.4,47400.0,48.4434,48.62,48.4273,48.4835,47400.0
2007-07-11 09:35:00,60.38,60.68,60.36,60.38,33500.0,48.4674,48.7083,48.4514,48.4674,33500.0
2007-07-11 09:40:00,60.36,60.45,60.32,60.37,36500.0,48.4514,48.5236,48.4193,48.4594,36500.0
2007-07-11 09:45:00,60.38,60.56,60.38,60.53,82400.0,48.4674,48.6119,48.4674,48.5879,82400.0
2007-07-11 09:50:00,60.56,60.65,60.4,60.5,46900.0,48.6119,48.6842,48.4835,48.5638,46900.0
2007-07-11 09:55:00,60.51,60.62,60.42,60.52,90600.0,48.5718,48.6601,48.4996,48.5798,90600.0
2007-07-11 10:00:00,60.5,60.53,60.31,60.53,71700.0,48.5638,48.5879,48.4113,48.5879,71700.0
2007-07-11 10:05:00,60.52,60.56,60.42,60.43,48100.0,48.5798,48.6119,48.4996,48.5076,48100.0
2007-07-11 10:10:00,60.43,60.58,60.42,60.58,40200.0,48.5076,48.628,48.4996,48.628,40200.0
2007-07-11 10:15:00,60.58,60.64,60.5,60.54,56000.0,48.628,48.6761,48.5638,48.5959,56000.0
2007-07-11 10:20:00,60.54,60.55,60.45,60.47,26700.0,48.5959,48.6039,48.5236,48.5397,26700.0
2007-07-11 10:25:00,60.45,60.53,60.42,60.5,27900.0,48.5236,48.5879,48.4996,48.5638,27900.0
2007-07-11 10:30:00,60.55,60.57,60.41,60.44,32800.0,48.6039,48.62,48.4915,48.5156,32800.0
2007-07-11 10:35:00,60.44,60.45,60.32,60.32,33200.0,48.5156,48.5236,48.4193,48.4193,33200.0
2007-07-11 10:40:00,60.32,60.43,60.3,60.32,51900.0,48.4193,48.5076,48.4032,48.4193,51900.0
2007-07-11 10:45:00,60.31,60.47,60.28,60.41,78700.0,48.4113,48.5397,48.3872,48.4915,78700.0
2007-07-11 10:50:00,60.4,60.43,60.35,60.43,78100.0,48.4835,48.5076,48.4434,48.5076,78100.0
2007-07-11 10:55:00,60.44,60.49,60.42,60.45,25600.0,48.5156,48.5557,48.4996,48.5236,25600.0
2007-07-11 11:00:00,60.48,60.57,60.48,60.57,20300.0,48.5477,48.62,48.5477,48.62,20300.0
2007-07-11 11:05:00,60.56,60.71,60.53,60.68,99500.0,48.6119,48.7323,48.5879,48.7083,99500.0
2007-07-11 11:10:00,60.68,60.78,60.63,60.65,66100.0,48.7083,48.7885,48.6681,48.6842,66100.0
2007-07-11 11:15:00,60.66,60.71,60.61,60.65,49000.0,48.6922,48.7323,48.6521,48.6842,49000.0
2007-07-11 11:20:00,60.66,60.92,60.45,60.91,94500.0,48.6922,48.9009,48.5236,48.8929,94500.0
2007-07-11 11:25:00,60.93,61.11,60.93,61.07,49300.0,48.9089,49.0534,48.9089,49.0213,49300.0
2007-07-11 11:30:00,61.07,61.09,60.85,60.87,27100.0,49.0213,49.0374,48.8447,48.8608,27100.0
2007-07-11 11:35:00,60.87,60.89,60.75,60.79,33300.0,48.8608,48.8768,48.7644,48.7966,33300.0
2007-07-11 11:40:00,60.79,60.87,60.78,60.81,26200.0,48.7966,48.8608,48.7885,48.8126,26200.0
2007-07-11 11:45:00,60.81,60.94,60.8,60.88,36400.0,48.8126,48.917,48.8046,48.8688,36400.0
2007-07-11 11:50:00,60.87,60.87,60.75,60.78,18800.0,48.8608,48.8608,48.7644,48.7885,18800.0
2007-07-11 11:55:00,60.78,60.82,60.72,60.8,35700.0,48.7885,48.8206,48.7404,48.8046,35700.0
2007-07-11 12:00:00,60.82,60.84,60.73,60.75,28500.0,48.8206,48.8367,48.7484,48.7644,28500.0
2007-07-11 12:05:00,60.74,60.8,60.66,60.8,24600.0,48.7564,48.8046,48.6922,48.8046,24600.0
2007-07-11 12:10:00,60.78,60.81,60.74,60.75,21800.0,48.7885,48.8126,48.7564,48.7644,21800.0
2007-07-11 12:15:00,60.74,60.78,60.68,60.68,31000.0,48.7564,48.7885,48.7083,48.7083,31000.0
2007-07-11 12:20:00,60.71,60.85,60.71,60.83,13400.0,48.7323,48.8447,48.7323,48.8287,13400.0
2007-07-11 12:25:00,60.83,60.94,60.82,60.89,21900.0,48.8287,48.917,48.8206,48.8768,21900.0
2007-07-11 12:30:00,60.89,60.92,60.85,60.86,10500.0,48.8768,48.9009,48.8447,48.8527,10500.0
2007-07-11 12:35:00,60.86,60.88,60.84,60.85,18800.0,48.8527,48.8688,48.8367,48.8447,18800.0
2007-07-11 12:40:00,60.85,60.85,60.8,60.81,11300.0,48.8447,48.8447,48.8046,48.8126,11300.0
2007-07-11 12:45:00,60.81,60.83,60.76,60.8,22000.0,48.8126,48.8287,48.7725,48.8046,22000.0
2007-07-11 12:50:00,60.79,60.8,60.72,60.73,19100.0,48.7966,48.8046,48.7404,48.7484,19100.0
2007-07-11 12:55:00,60.76,60.78,60.71,60.74,23000.0,48.7725,48.7885,48.7323,48.7564,23000.0
2007-07-11 13:00:00,60.73,60.78,60.72,60.76,19200.0,48.7484,48.7885,48.7404,48.7725,19200.0
2007-07-11 13:05:00,60.74,60.78,60.74,60.75,18700.0,48.7564,48.7885,48.7564,48.7644,18700.0
2007-07-11 13:10:00,60.75,60.84,60.74,60.84,26100.0,48.7644,48.8367,48.7564,48.8367,26100.0
2007-07-11 13:15:00,60.84,60.88,60.84,60.86,11900.0,48.8367,48.8688,48.8367,48.8527,11900.0
2007-07-11 13:20:00,60.86,60.87,60.83,60.83,12100.0,48.8527,48.8608,48.8287,48.8287,12100.0
2007-07-11 13:25:00,60.83,60.96,60.82,60.94,20200.0,48.8287,48.933,48.8206,48.917,20200.0
2007-07-11 13:30:00,60.94,61.03,60.94,61.03,26600.0,48.917,48.9892,48.917,48.9892,26600.0
2007-07-11 13:35:00,61.04,61.19,60.98,61.13,34100.0,48.9972,49.1176,48.9491,49.0695,34100.0
2007-07-11 13:40:00,61.14,61.17,61.01,61.07,28200.0,49.0775,49.1016,48.9732,49.0213,28200.0
2007-07-11 13:45:00,61.06,61.1,60.96,60.96,25900.0,49.0133,49.0454,48.933,48.933,25900.0
2007-07-11 13:50:00,60.97,60.98,60.86,60.88,16300.0,48.941,48.9491,48.8527,48.8688,16300.0
2007-07-11 13:55:00,60.88,60.9,60.8,60.8,12700.0,48.8688,48.8849,48.8046,48.8046,12700.0
2007-07-11 14:00:00,60.78,60.91,60.78,60.84,12800.0,48.7885,48.8929,48.7885,48.8367,12800.0
2007-07-11 14:05:00,60.85,60.85,60.74,60.79,18400.0,48.8447,48.8447,48.7564,48.7966,18400.0
2007-07-11 14:10:00,60.81,60.9,60.78,60.89,9700.0,48.8126,48.8849,48.7885,48.8768,9700.0
2007-07-11 14:15:00,60.9,60.96,60.86,60.96,10800.0,48.8849,48.933,48.8527,48.933,10800.0
2007-07-11 14:20:00,60.95,60.97,60.9,60.91,8400.0,48.925,48.941,48.8849,48.8929,8400.0
2007-07-11 14:25:00,60.9,60.93,60.86,60.9,11800.0,48.8849,48.9089,48.8527,48.8849,11800.0
2007-07-11 14:30:00,60.91,60.93,60.81,60.82,18900.0,48.8929,48.9089,48.8126,48.8206,18900.0
2007-07-11 14:35:00,60.83,60.92,60.83,60.86,18900.0,48.8287,48.9009,48.8287,48.8527,18900.0
2007-07-11 14:40:00,60.86,60.86,60.76,60.84,24000.0,48.8527,48.8527,48.7725,48.8367,24000.0
2007-07-11 14:45:00,60.82,60.85,60.76,60.76,13300.0,48.8206,48.8447,48.7725,48.7725,13300.0
2007-07-11 14:50:00,60.75,60.82,60.71,60.71,26900.0,48.7644,48.8206,48.7323,48.7323,26900.0
2007-07-11 14:55:00,60.71,60.77,60.66,60.77,34400.0,48.7323,48.7805,48.6922,48.7805,34400.0
2007-07-11 15:00:00,60.77,60.8,60.72,60.8,34800.0,48.7805,48.8046,48.7404,48.8046,34800.0
2007-07-11 15:05:00,60.8,60.9,60.8,60.88,31800.0,48.8046,48.8849,48.8046,48.8688,31800.0
2007-07-11 15:10:00,60.88,60.88,60.77,60.79,29900.0,48.8688,48.8688,48.7805,48.7966,29900.0
2007-07-11 15:15:00,60.79,60.8,60.75,60.8,36800.0,48.7966,48.8046,48.7644,48.8046,36800.0
2007-07-11 15:20:00,60.8,60.85,60.74,60.84,26600.0,48.8046,48.8447,48.7564,48.8367,26600.0
2007-07-11 15:25:00,60.84,60.91,60.82,60.91,32300.0,48.8367,48.8929,48.8206,48.8929,32300.0
2007-07-11 15:30:00,60.9,60.95,60.87,60.93,29100.0,48.8849,48.925,48.8608,48.9089,29100.0
2007-07-11 15:35:00,60.93,60.99,60.91,60.98,21100.0,48.9089,48.9571,48.8929,48.9491,21100.0
2007-07-11 15:40:00,60.97,61.04,60.97,61.0,60200.0,48.941,48.9972,48.941,48.9651,60200.0
2007-07-11 15:45:00,61.0,61.04,60.95,60.95,67100.0,48.9651,48.9972,48.925,48.925,67100.0
2007-07-11 15:50:00,60.94,60.96,60.78,60.8,224400.0,48.917,48.933,48.7885,48.8046,224400.0
2007-07-11 15:55:00,60.79,60.85,60.76,60.85,178700.0,48.7966,48.8447,48.7725,48.8447,178700.0
2007-07-12 09:30:00,60.89,60.99,60.6,60.7,49400.0,48.8768,48.9571,48.644,48.7243,49400.0
2007-07-12 09:35:00,60.7,60.99,60.65,60.85,36000.0,48.7243,48.9571,48.6842,48.8447,36000.0
2007-07-12 09:40:00,60.89,60.94,60.85,60.85,50900.0,48.8768,48.917,48.8447,48.8447,50900.0
2007-07-12 09:45:00,60.85,60.93,60.78,60.93,63900.0,48.8447,48.9089,48.7885,48.9089,63900.0
2007-07-12 09:50:00,60.92,60.96,60.87,60.89,41400.0,48.9009,48.933,48.8608,48.8768,41400.0
2007-07-12 09:55:00,60.89,60.89,60.66,60.67,39900.0,48.8768,48.8768,48.6922,48.7002,39900.0
2007-07-12 10:00:00,60.66,60.66,60.44,60.53,52800.0,48.6922,48.6922,48.5156,48.5879,52800.0
2007-07-12 10:05:00,60.51,60.56,60.48,60.54,26400.0,48.5718,48.6119,48.5477,48.5959,26400.0
2007-07-12 10:10:00,60.54,60.58,60.49,60.57,29600.0,48.5959,48.628,48.5557,48.62,29600.0
2007-07-12 10:15:00,60.57,60.57,60.47,60.54,43900.0,48.62,48.62,48.5397,48.5959,43900.0
2007-07-12 10:20:00,60.54,60.69,60.52,60.59,64400.0,48.5959,48.7163,48.5798,48.636,64400.0
2007-07-12 10:25:00,60.6,60.63,60.53,60.59,34300.0,48.644,48.6681,48.5879,48.636,34300.0
2007-07-12 10:30:00,60.6,60.9,60.58,60.63,124400.0,48.644,48.8849,48.628,48.6681,124400.0
2007-07-12 10:35:00,60.63,60.7,60.6,60.69,46300.0,48.6681,48.7243,48.644,48.7163,46300.0
2007-07-12 10:40:00,60.67,60.69,60.62,60.62,26500.0,48.7002,48.7163,48.6601,48.6601,26500.0
2007-07-12 10:45:00,60.63,60.7,60.58,60.64,52700.0,48.6681,48.7243,48.628,48.6761,52700.0
2007-07-12 10:50:00,60.65,60.75,60.65,60.72,64700.0,48.6842,48.7644,48.6842,48.7404,64700.0
2007-07-12 10:55:00,60.72,60.82,60.72,60.8,50600.0,48.7404,48.8206,48.7404,48.8046,50600.0
2007-07-12 11:00:00,60.8,60.82,60.73,60.75,37200.0,48.8046,48.8206,48.7484,48.7644,37200.0
2007-07-12 11:05:00,60.77,60.83,60.76,60.82,54700.0,48.7805,48.8287,48.7725,48.8206,54700.0
2007-07-12 11:10:00,60.81,60.85,60.78,60.82,48600.0,48.8126,48.8447,48.7885,48.8206,48600.0
2007-07-12 11:15:00,60.83,60.84,60.8,60.83,41200.0,48.8287,48.8367,48.8046,48.8287,41200.0
2007-07-12 11:20:00,60.83,60.95,60.75,60.92,91700.0,48.8287,48.925,48.7644,48.9009,91700.0
2007-07-12 11:25:00,60.91,60.92,60.73,60.75,45000.0,48.8929,48.9009,48.7484,48.7644,45000.0
2007-07-12 11:30:00,60.76,60.89,60.64,60.71,125100.0,48.7725,48.8768,48.6761,48.7323,125100.0
2007-07-12 11:35:00,60.71,60.84,60.65,60.82,130900.0,48.7323,48.8367,48.6842,48.8206,130900.0
2007-07-12 11:40:00,60.81,60.84,60.68,60.83,53900.0,48.8126,48.8367,48.7083,48.8287,53900.0
2007-07-12 11:45:00,60.85,60.87,60.75,60.75,45200.0,48.8447,48.8608,48.7644,48.7644,45200.0
2007-07-12 11:50:00,60.75,60.81,60.75,60.75,40400.0,48.7644,48.8126,48.7644,48.7644,40400.0
2007-07-12 11:55:00,60.74,60.74,60.65,60.7,63900.0,48.7564,48.7564,48.6842,48.7243,63900.0
2007-07-12 12:00:00,60.69,60.7,60.66,60.7,68500.0,48.7163,48.7243,48.6922,48.7243,68500.0
2007-07-12 12:05:00,60.7,60.7,60.68,60.69,56700.0,48.7243,48.7243,48.7083,48.7163,56700.0
2007-07-12 12:10:00,60.7,60.76,60.68,60.75,77500.0,48.7243,48.7725,48.7083,48.7644,77500.0
2007-07-12 12:15:00,60.75,60.78,60.71,60.73,56600.0,48.7644,48.7885,48.7323,48.7484,56600.0
2007-07-12 12:20:00,60.72,60.74,60.64,60.72,53000.0,48.7404,48.7564,48.6761,48.7404,53000.0
2007-07-12 12:25:00,60.72,60.74,60.65,60.69,24500.0,48.7404,48.7564,48.6842,48.7163,24500.0
2007-07-12 12:30:00,60.69,60.69,60.64,60.66,21600.0,48.7163,48.7163,48.6761,48.6922,21600.0
2007-07-12 12:35:00,60.66,60.67,60.49,60.49,36400.0,48.6922,48.7002,48.5557,48.5557,36400.0
2007-07-12 12:40:00,60.49,60.51,60.45,60.46,23500.0,48.5557,48.5718,48.5236,48.5317,23500.0
2007-07-12 12:45:00,60.44,60.57,60.42,60.53,34300.0,48.5156,48.62,48.4996,48.5879,34300.0
2007-07-12 12:50:00,60.52,60.67,60.49,60.64,69100.0,48.5798,48.7002,48.5557,48.6761,69100.0
2007-07-12 12:55:00,60.64,60.68,60.59,60.61,63600.0,48.6761,48.7083,48.636,48.6521,63600.0
2007-07-12 13:00:00,60.61,60.63,60.59,60.6,17600.0,48.6521,48.6681,48.636,48.644,17600.0
2007-07-12 13:05:00,60.6,60.63,60.57,60.6,28600.0,48.644,48.6681,48.62,48.644,28600.0
2007-07-12 13:10:00,60.59,60.61,60.58,60.6,14100.0,48.636,48.6521,48.628,48.644,14100.0
2007-07-12 13:15:00,60.6,60.65,60.59,60.62,59000.0,48.644,48.6842,48.636,48.6601,59000.0
2007-07-12 13:20:00,60.63,60.78,60.62,60.76,88400.0,48.6681,48.7885,48.6601,48.7725,88400.0
2007-07-12 13:25:00,60.73,60.79,60.65,60.77,32200.0,48.7484,48.7966,48.6842,48.7805,32200.0
2007-07-12 13:30:00,60.77,60.79,60.74,60.74,22100.0,48.7805,48.7966,48.7564,48.7564,22100.0
2007-07-12 13:35:00,60.75,60.77,60.73,60.75,34800.0,48.7644,48.7805,48.7484,48.7644,34800.0
2007-07-12 13:40:00,60.75,60.8,60.74,60.78,57200.0,48.7644,48.8046,48.7564,48.7885,57200.0
2007-07-12 13:45:00,60.78,60.79,60.76,60.77,21300.0,48.7885,48.7966,48.7725,48.7805,21300.0
2007-07-12 13:50:00,60.77,60.78,60.74,60.74,17800.0,48.7805,48.7885,48.7564,48.7564,17800.0
2007-07-12 13:55:00,60.75,60.75,60.69,60.69,15900.0,48.7644,48.7644,48.7163,48.7163,15900.0
2007-07-12 14:00:00,60.7,60.72,60.67,60.68,16200.0,48.7243,48.7404,48.7002,48.7083,16200.0
2007-07-12 14:05:00,60.68,60.69,60.65,60.67,16700.0,48.7083,48.7163,48.6842,48.7002,16700.0
2007-07-12 14:10:00,60.67,60.68,60.62,60.64,16600.0,48.7002,48.7083,48.6601,48.6761,16600.0
2007-07-12 14:15:00,60.63,60.71,60.61,60.64,45700.0,48.6681,48.7323,48.6521,48.6761,45700.0
2007-07-12 14:20:00,60.64,60.69,60.64,60.68,11000.0,48.6761,48.7163,48.6761,48.7083,11000.0
2007-07-12 14:25:00,60.68,60.71,60.64,60.71,27200.0,48.7083,48.7323,48.6761,48.7323,27200.0
2007-07-12 14:30:00,60.71,60.74,60.71,60.74,23100.0,48.7323,48.7564,48.7323,48.7564,23100.0
2007-07-12 14:35:00,60.74,60.74,60.7,60.71,17200.0,48.7564,48.7564,48.7243,48.7323,17200.0
2007-07-12 14:40:00,60.72,60.77,60.71,60.75,35300.0,48.7404,48.7805,48.7323,48.7644,35300.0
2007-07-12 14:45:00,60.76,60.81,60.72,60.8,53100.0,48.7725,48.8126,48.7404,48.8046,53100.0
2007-07-12 14:50:00,60.79,60.85,60.79,60.84,42700.0,48.7966,48.8447,48.7966,48.8367,42700.0
2007-07-12 14:55:00,60.85,60.9,60.84,60.9,59900.0,48.8447,48.8849,48.8367,48.8849,59900.0
2007-07-12 15:00:00,60.89,61.1,60.89,61.1,171900.0,48.8768,49.0454,48.8768,49.0454,171900.0
2007-07-12 15:05:00,61.1,61.11,60.96,60.99,69700.0,49.0454,49.0534,48.933,48.9571,69700.0
2007-07-12 15:10:00,60.99,61.02,60.95,60.98,50300.0,48.9571,48.9812,48.925,48.9491,50300.0
2007-07-12 15:15:00,60.97,61.02,60.96,61.01,37400.0,48.941,48.9812,48.933,48.9732,37400.0
2007-07-12 15:20:00,60.99,61.03,60.99,61.02,45600.0,48.9571,48.9892,48.9571,48.9812,45600.0
2007-07-12 15:25:00,61.01,61.1,61.0,61.1,53600.0,48.9732,49.0454,48.9651,49.0454,53600.0
2007-07-12 15:30:00,61.1,61.12,61.05,61.07,50200.0,49.0454,49.0614,49.0053,49.0213,50200.0
2007-07-12 15:35:00,61.07,61.1,61.03,61.07,48800.0,49.0213,49.0454,48.9892,49.0213,48800.0
2007-07-12 15:40:00,61.07,61.14,61.06,61.1,81200.0,49.0213,49.0775,49.0133,49.0454,81200.0
2007-07-12 15:45:00,61.11,61.16,61.06,61.12,77600.0,49.0534,49.0936,49.0133,49.0614,77600.0
2007-07-12 15:50:00,61.11,61.13,61.07,61.1,66200.0,49.0534,49.0695,49.0213,49.0454,66200.0
2007-07-12 15:55:00,61.1,61.17,61.05,61.17,89600.0,49.0454,49.1016,49.0053,49.1016,89600.0
2007-07-13 09:30:00,61.5,61.5,61.19,61.32,30400.0,49.3665,49.3665,49.1176,49.222,30400.0
2007-07-13 09:35:00,61.28,61.54,61.28,61.52,11700.0,49.1899,49.3986,49.1899,49.3825,11700.0
2007-07-13 09:40:00,61.48,61.6,61.36,61.49,24700.0,49.3504,49.4467,49.2541,49.3584,24700.0
2007-07-13 09:45:00,61.45,61.59,61.44,61.47,20000.0,49.3263,49.4387,49.3183,49.3424,20000.0
2007-07-13 09:50:00,61.46,61.46,61.25,61.31,31800.0,49.3344,49.3344,49.1658,49.214,31800.0
2007-07-13 09:55:00,61.31,61.33,61.2,61.26,33800.0,49.214,49.23,49.1257,49.1738,33800.0
2007-07-13 10:00:00,61.29,61.69,61.29,61.5,59900.0,49.1979,49.519,49.1979,49.3665,59900.0
2007-07-13 10:05:00,61.55,61.56,61.37,61.37,18200.0,49.4066,49.4146,49.2621,49.2621,18200.0
2007-07-13 10:10:00,61.39,61.59,61.39,61.42,36200.0,49.2782,49.4387,49.2782,49.3023,36200.0
2007-07-13 10:15:00,61.42,61.46,61.3,61.3,21500.0,49.3023,49.3344,49.2059,49.2059,21500.0
2007-07-13 10:20:00,61.32,61.33,61.25,61.28,20300.0,49.222,49.23,49.1658,49.1899,20300.0
2007-07-13 10:25:00,61.28,61.33,61.27,61.33,22400.0,49.1899,49.23,49.1819,49.23,22400.0
2007-07-13 10:30:00,61.33,61.4,61.27,61.27,19900.0,49.23,49.2862,49.1819,49.1819,19900.0
2007-07-13 10:35:00,61.27,61.3,61.22,61.27,15800.0,49.1819,49.2059,49.1417,49.1819,15800.0
2007-07-13 10:40:00,61.27,61.35,61.25,61.3,20300.0,49.1819,49.2461,49.1658,49.2059,20300.0
2007-07-13 10:45:00,61.31,61.5,61.31,61.5,17500.0,49.214,49.3665,49.214,49.3665,17500.0
2007-07-13 10:50:00,61.5,61.58,61.47,61.56,46600.0,49.3665,49.4307,49.3424,49.4146,46600.0
2007-07-13 10:55:00,61.56,61.64,61.53,61.6,23800.0,49.4146,49.4789,49.3906,49.4467,23800.0
2007-07-13 11:00:00,61.61,61.9,61.6,61.9,63800.0,49.4548,49.6876,49.4467,49.6876,63800.0
2007-07-13 11:05:00,61.91,62.02,61.64,61.66,86700.0,49.6956,49.7839,49.4789,49.4949,86700.0
2007-07-13 11:10:00,61.66,61.67,61.59,61.63,17700.0,49.4949,49.5029,49.4387,49.4708,17700.0
2007-07-13 11:15:00,61.63,61.76,61.61,61.61,23700.0,49.4708,49.5752,49.4548,49.4548,23700.0
2007-07-13 11:20:00,61.63,61.64,61.56,61.61,25200.0,49.4708,49.4789,49.4146,49.4548,25200.0
2007-07-13 11:25:00,61.6,61.65,61.6,61.63,16600.0,49.4467,49.4869,49.4467,49.4708,16600.0
2007-07-13 11:30:00,61.61,61.63,61.57,61.6,17300.0,49.4548,49.4708,49.4227,49.4467,17300.0
2007-07-13 11:35:00,61.6,61.66,61.6,61.6,13800.0,49.4467,49.4949,49.4467,49.4467,13800.0
2007-07-13 11:40:00,61.6,61.66,61.57,61.6,17100.0,49.4467,49.4949,49.4227,49.4467,17100.0
2007-07-13 11:45:00,61.56,61.7,61.55,61.7,19000.0,49.4146,49.527,49.4066,49.527,19000.0
2007-07-13 11:50:00,61.68,61.68,61.56,61.6,32200.0,49.511,49.511,49.4146,49.4467,32200.0
2007-07-13 11:55:00,61.62,61.63,61.6,61.61,14000.0,49.4628,49.4708,49.4467,49.4548,14000.0
2007-07-13 12:00:00,61.64,61.64,61.6,61.63,21100.0,49.4789,49.4789,49.4467,49.4708,21100.0
2007-07-13 12:05:00,61.63,61.63,61.6,61.61,12500.0,49.4708,49.4708,49.4467,49.4548,12500.0
2007-07-13 12:10:00,61.61,61.69,61.59,61.68,15200.0,49.4548,49.519,49.4387,49.511,15200.0
2007-07-13 12:15:00,61.68,61.73,61.67,61.72,10800.0,49.511,49.5511,49.5029,49.5431,10800.0
2007-07-13 12:20:00,61.73,61.73,61.64,61.69,16600.0,49.5511,49.5511,49.4789,49.519,16600.0
2007-07-13 12:25:00,61.67,61.7,61.64,61.66,21700.0,49.5029,49.527,49.4789,49.4949,21700.0
2007-07-13 12:30:00,61.66,61.68,61.64,61.64,8100.0,49.4949,49.511,49.4789,49.4789,8100.0
2007-07-13 12:35:00,61.64,61.79,61.64,61.79,40200.0,49.4789,49.5993,49.4789,49.5993,40200.0
2007-07-13 12:40:00,61.78,61.79,61.74,61.75,68100.0,49.5912,49.5993,49.5591,49.5672,68100.0
2007-07-13 12:45:00,61.76,61.79,61.76,61.77,20500.0,49.5752,49.5993,49.5752,49.5832,20500.0
2007-07-13 12:50:00,61.76,61.77,61.75,61.77,9900.0,49.5752,49.5832,49.5672,49.5832,9900.0
2007-07-13 12:55:00,61.76,61.81,61.76,61.81,16100.0,49.5752,49.6153,49.5752,49.6153,16100.0
2007-07-13 13:00:00,61.8,61.87,61.8,61.83,16000.0,49.6073,49.6635,49.6073,49.6314,16000.0
2007-07-13 13:05:00,61.82,61.83,61.76,61.79,12200.0,49.6233,49.6314,49.5752,49.5993,12200.0
2007-07-13 13:10:00,61.77,61.8,61.73,61.73,12900.0,49.5832,49.6073,49.5511,49.5511,12900.0
2007-07-13 13:15:00,61.74,61.77,61.68,61.72,18100.0,49.5591,49.5832,49.511,49.5431,18100.0
2007-07-13 13:20:00,61.72,61.86,61.72,61.85,13600.0,49.5431,49.6555,49.5431,49.6474,13600.0
2007-07-13 13:25:00,61.85,61.91,61.85,61.89,18200.0,49.6474,49.6956,49.6474,49.6795,18200.0
2007-07-13 13:30:00,61.89,61.91,61.87,61.91,31500.0,49.6795,49.6956,49.6635,49.6956,31500.0
2007-07-13 13:35:00,61.9,61.94,61.88,61.88,35100.0,49.6876,49.7197,49.6715,49.6715,35100.0
2007-07-13 13:40:00,61.89,61.96,61.87,61.96,24300.0,49.6795,49.7357,49.6635,49.7357,24300.0
2007-07-13 13:45:00,61.96,62.06,61.95,62.03,44800.0,49.7357,49.816,49.7277,49.7919,44800.0
2007-07-13 13:50:00,62.03,62.03,61.94,62.01,65600.0,49.7919,49.7919,49.7197,49.7759,65600.0
2007-07-13 13:55:00,62.01,62.04,61.96,62.02,52700.0,49.7759,49.7999,49.7357,49.7839,52700.0
2007-07-13 14:00:00,62.01,62.03,61.98,62.02,25800.0,49.7759,49.7919,49.7518,49.7839,25800.0
2007-07-13 14:05:00,62.03,62.06,61.98,62.04,28800.0,49.7919,49.816,49.7518,49.7999,28800.0
2007-07-13 14:10:00,62.06,62.14,62.04,62.13,42700.0,49.816,49.8802,49.7999,49.8722,42700.0
2007-07-13 14:15:00,62.13,62.19,62.09,62.19,58700.0,49.8722,49.9203,49.8401,49.9203,58700.0
2007-07-13 14:20:00,62.19,62.25,62.14,62.17,84300.0,49.9203,49.9685,49.8802,49.9043,84300.0
2007-07-13 14:25:00,62.16,62.16,62.1,62.14,22700.0,49.8963,49.8963,49.8481,49.8802,22700.0
2007-07-13 14:30:00,62.13,62.2,62.1,62.19,36100.0,49.8722,49.9284,49.8481,49.9203,36100.0
2007-07-13 14:35:00,62.19,62.2,62.14,62.15,23400.0,49.9203,49.9284,49.8802,49.8882,23400.0
2007-07-13 14:40:00,62.17,62.37,62.15,62.28,74400.0,49.9043,50.0648,49.8882,49.9926,74400.0
2007-07-13 14:45:00,62.27,62.43,62.27,62.43,36400.0,49.9846,50.113,49.9846,50.113,36400.0
2007-07-13 14:50:00,62.42,62.5,62.4,62.46,35500.0,50.105,50.1692,50.0889,50.1371,35500.0
2007-07-13 14:55:00,62.45,62.46,62.38,62.41,49800.0,50.129,50.1371,50.0729,50.0969,49800.0
2007-07-13 15:00:00,62.41,62.47,62.4,62.41,39800.0,50.0969,50.1451,50.0889,50.0969,39800.0
2007-07-13 15:05:00,62.42,62.45,62.38,62.42,33700.0,50.105,50.129,50.0729,50.105,33700.0
2007-07-13 15:10:00,62.42,62.49,62.38,62.44,67000.0,50.105,50.1612,50.0729,50.121,67000.0
2007-07-13 15:15:00,62.45,62.6,62.44,62.5,84500.0,50.129,50.2495,50.121,50.1692,84500.0
2007-07-13 15:20:00,62.5,62.53,62.42,62.44,68400.0,50.1692,50.1933,50.105,50.121,68400.0
2007-07-13 15:25:00,62.45,62.58,62.4,62.55,73000.0,50.129,50.2334,50.0889,50.2093,73000.0
2007-07-13 15:30:00,62.56,62.64,62.55,62.58,90800.0,50.2173,50.2816,50.2093,50.2334,90800.0
2007-07-13 15:35:00,62.58,62.6,62.53,62.59,77800.0,50.2334,50.2495,50.1933,50.2414,77800.0
2007-07-13 15:40:00,62.59,62.7,62.58,62.7,152600.0,50.2414,50.3297,50.2334,50.3297,152600.0
2007-07-13 15:45:00,62.7,62.74,62.61,62.67,138200.0,50.3297,50.3618,50.2575,50.3056,138200.0
2007-07-13 15:50:00,62.67,62.72,62.64,62.65,139900.0,50.3056,50.3458,50.2816,50.2896,139900.0
2007-07-13 15:55:00,62.65,62.71,62.6,62.61,176500.0,50.2896,50.3378,50.2495,50.2575,176500.0
2007-07-16 09:30:00,62.5,62.52,62.1,62.28,35700.0,50.1692,50.1852,49.8481,49.9926,35700.0
2007-07-16 09:35:00,62.21,62.3,62.06,62.08,28400.0,49.9364,50.0086,49.816,49.832,28400.0
2007-07-16 09:40:00,62.08,62.48,62.05,62.36,37100.0,49.832,50.1531,49.808,50.0568,37100.0
2007-07-16 09:45:00,62.36,62.42,62.24,62.29,35200.0,50.0568,50.105,49.9605,50.0006,35200.0
2007-07-16 09:50:00,62.3,62.33,62.01,62.05,23000.0,50.0086,50.0327,49.7759,49.808,23000.0
2007-07-16 09:55:00,62.03,62.28,62.03,62.23,27600.0,49.7919,49.9926,49.7919,49.9525,27600.0
2007-07-16 10:00:00,62.23,62.23,61.92,61.99,28400.0,49.9525,49.9525,49.7036,49.7598,28400.0
2007-07-16 10:05:00,62.01,62.14,61.93,62.1,34000.0,49.7759,49.8802,49.7116,49.8481,34000.0
2007-07-16 10:10:00,62.13,62.13,61.97,62.05,19000.0,49.8722,49.8722,49.7437,49.808,19000.0
2007-07-16 10:15:00,62.05,62.05,61.88,61.88,18200.0,49.808,49.808,49.6715,49.6715,18200.0
2007-07-16 10:20:00,61.9,62.06,61.85,62.0,21500.0,49.6876,49.816,49.6474,49.7678,21500.0
2007-07-16 10:25:00,61.99,62.08,61.85,62.05,40600.0,49.7598,49.832,49.6474,49.808,40600.0
2007-07-16 10:30:00,62.05,62.12,62.05,62.11,13700.0,49.808,49.8642,49.808,49.8561,13700.0
2007-07-16 10:35:00,62.13,62.15,62.1,62.11,22100.0,49.8722,49.8882,49.8481,49.8561,22100.0
2007-07-16 10:40:00,62.11,62.16,62.08,62.15,22700.0,49.8561,49.8963,49.832,49.8882,22700.0
2007-07-16 10:45:00,62.15,62.15,62.03,62.03,17800.0,49.8882,49.8882,49.7919,49.7919,17800.0
2007-07-16 10:50:00,62.03,62.05,61.86,61.86,36400.0,49.7919,49.808,49.6555,49.6555,36400.0
2007-07-16 10:55:00,61.87,61.95,61.81,61.94,53700.0,49.6635,49.7277,49.6153,49.7197,53700.0
2007-07-16 11:00:00,61.94,62.03,61.91,62.02,22600.0,49.7197,49.7919,49.6956,49.7839,22600.0
2007-07-16 11:05:00,62.01,62.05,61.98,61.99,12700.0,49.7759,49.808,49.7518,49.7598,12700.0
2007-07-16 11:10:00,61.99,62.06,61.98,62.04,23900.0,49.7598,49.816,49.7518,49.7999,23900.0
2007-07-16 11:15:00,62.04,62.18,62.04,62.18,16000.0,49.7999,49.9123,49.7999,49.9123,16000.0
2007-07-16 11:20:00,62.18,62.24,62.16,62.21,13700.0,49.9123,49.9605,49.8963,49.9364,13700.0
2007-07-16 11:25:00,62.21,62.31,62.21,62.3,13100.0,49.9364,50.0167,49.9364,50.0086,13100.0
2007-07-16 11:30:00,62.3,62.39,62.29,62.35,33100.0,50.0086,50.0809,50.0006,50.0488,33100.0
2007-07-16 11:35:00,62.35,62.47,62.34,62.43,38800.0,50.0488,50.1451,50.0408,50.113,38800.0
2007-07-16 11:40:00,62.43,62.47,62.37,62.4,13800.0,50.113,50.1451,50.0648,50.0889,13800.0
2007-07-16 11:45:00,62.41,62.45,62.39,62.43,8100.0,50.0969,50.129,50.0809,50.113,8100.0
2007-07-16 11:50:00,62.43,62.44,62.36,62.41,15200.0,50.113,50.121,50.0568,50.0969,15200.0
2007-07-16 11:55:00,62.39,62.41,62.35,62.41,14400.0,50.0809,50.0969,50.0488,50.0969,14400.0
2007-07-16 12:00:00,62.39,62.4,62.34,62.35,9400.0,50.0809,50.0889,50.0408,50.0488,9400.0
2007-07-16 12:05:00,62.35,62.38,62.31,62.32,13600.0,50.0488,50.0729,50.0167,50.0247,13600.0
2007-07-16 12:10:00,62.32,62.39,62.3,62.32,15500.0,50.0247,50.0809,50.0086,50.0247,15500.0
2007-07-16 12:15:00,62.32,62.33,62.1,62.13,47400.0,50.0247,50.0327,49.8481,49.8722,47400.0
2007-07-16 12:20:00,62.14,62.26,62.14,62.21,19400.0,49.8802,49.9765,49.8802,49.9364,19400.0
2007-07-16 12:25:00,62.22,62.31,62.2,62.3,28000.0,49.9444,50.0167,49.9284,50.0086,28000.0
2007-07-16 12:30:00,62.3,62.3,62.12,62.14,45200.0,50.0086,50.0086,49.8642,49.8802,45200.0
2007-07-16 12:35:00,62.13,62.13,62.03,62.06,22700.0,49.8722,49.8722,49.7919,49.816,22700.0
2007-07-16 12:40:00,62.05,62.07,62.03,62.03,15800.0,49.808,49.824,49.7919,49.7919,15800.0
2007-07-16 12:45:00,62.04,62.15,62.02,62.14,11500.0,49.7999,49.8882,49.7839,49.8802,11500.0
2007-07-16 12:50:00,62.12,62.27,62.12,62.27,11200.0,49.8642,49.9846,49.8642,49.9846,11200.0
2007-07-16 12:55:00,62.26,62.3,62.24,62.26,36200.0,49.9765,50.0086,49.9605,49.9765,36200.0
2007-07-16 13:00:00,62.26,62.29,62.23,62.25,17800.0,49.9765,50.0006,49.9525,49.9685,17800.0
2007-07-16 13:05:00,62.25,62.25,62.05,62.05,12500.0,49.9685,49.9685,49.808,49.808,12500.0
2007-07-16 13:10:00,62.05,62.07,62.0,62.03,12500.0,49.808,49.824,49.7678,49.7919,12500.0
2007-07-16 13:15:00,62.02,62.08,62.01,62.02,7600.0,49.7839,49.832,49.7759,49.7839,7600.0
2007-07-16 13:20:00,62.02,62.03,61.94,61.95,33700.0,49.7839,49.7919,49.7197,49.7277,33700.0
2007-07-16 13:25:00,61.94,61.96,61.91,61.94,34400.0,49.7197,49.7357,49.6956,49.7197,34400.0
2007-07-16 13:30:00,61.93,61.93,61.82,61.82,16700.0,49.7116,49.7116,49.6233,49.6233,16700.0
2007-07-16 13:35:00,61.82,61.85,61.79,61.79,8700.0,49.6233,49.6474,49.5993,49.5993,8700.0
2007-07-16 13:40:00,61.79,61.81,61.75,61.8,85000.0,49.5993,49.6153,49.5672,49.6073,85000.0
2007-07-16 13:45:00,61.81,61.83,61.76,61.8,13500.0,49.6153,49.6314,49.5752,49.6073,13500.0
2007-07-16 13:50:00,61.8,61.83,61.76,61.78,13000.0,49.6073,49.6314,49.5752,49.5912,13000.0
2007-07-16 13:55:00,61.76,61.81,61.74,61.77,34200.0,49.5752,49.6153,49.5591,49.5832,34200.0
2007-07-16 14:00:00,61.78,61.79,61.66,61.68,13900.0,49.5912,49.5993,49.4949,49.511,13900.0
2007-07-16 14:05:00,61.68,61.75,61.67,61.73,21300.0,49.511,49.5672,49.5029,49.5511,21300.0
2007-07-16 14:10:00,61.72,61.74,61.68,61.71,16800.0,49.5431,49.5591,49.511,49.535,16800.0
2007-07-16 14:15:00,61.7,61.71,61.64,61.64,17000.0,49.527,49.535,49.4789,49.4789,17000.0
2007-07-16 14:20:00,61.65,61.68,61.64,61.66,10700.0,49.4869,49.511,49.4789,49.4949,10700.0
2007-07-16 14:25:00,61.65,61.72,61.65,61.69,28900.0,49.4869,49.5431,49.4869,49.519,28900.0
2007-07-16 14:30:00,61.68,61.71,61.55,61.59,32600.0,49.511,49.535,49.4066,49.4387,32600.0
2007-07-16 14:35:00,61.6,61.62,61.48,61.52,17700.0,49.4467,49.4628,49.3504,49.3825,17700.0
2007-07-16 14:40:00,61.53,61.62,61.51,61.52,32500.0,49.3906,49.4628,49.3745,49.3825,32500.0
2007-07-16 14:45:00,61.52,61.52,61.4,61.45,35900.0,49.3825,49.3825,49.2862,49.3263,35900.0
2007-07-16 14:50:00,61.45,61.46,61.29,61.36,28900.0,49.3263,49.3344,49.1979,49.2541,28900.0
2007-07-16 14:55:00,61.36,61.45,61.3,61.42,29600.0,49.2541,49.3263,49.2059,49.3023,29600.0
2007-07-16 15:00:00,61.42,61.42,61.3,61.41,25800.0,49.3023,49.3023,49.2059,49.2942,25800.0
2007-07-16 15:05:00,61.4,61.41,61.36,61.4,22800.0,49.2862,49.2942,49.2541,49.2862,22800.0
2007-07-16 15:10:00,61.39,61.41,61.33,61.34,58900.0,49.2782,49.2942,49.23,49.238,58900.0
2007-07-16 15:15:00,61.34,61.39,61.32,61.38,25900.0,49.238,49.2782,49.222,49.2702,25900.0
2007-07-16 15:20:00,61.37,61.41,61.35,61.4,36100.0,49.2621,49.2942,49.2461,49.2862,36100.0
2007-07-16 15:25:00,61.39,61.44,61.38,61.38,46100.0,49.2782,49.3183,49.2702,49.2702,46100.0
2007-07-16 15:30:00,61.39,61.4,61.31,61.32,41800.0,49.2782,49.2862,49.214,49.222,41800.0
2007-07-16 15:35:00,61.33,61.33,61.2,61.2,57600.0,49.23,49.23,49.1257,49.1257,57600.0
2007-07-16 15:40:00,61.2,61.21,61.16,61.16,58900.0,49.1257,49.1337,49.0936,49.0936,58900.0
2007-07-16 15:45:00,61.15,61.15,61.09,61.12,95500.0,49.0855,49.0855,49.0374,49.0614,95500.0
2007-07-16 15:50:00,61.11,61.18,61.08,61.17,90300.0,49.0534,49.1096,49.0293,49.1016,90300.0
2007-07-16 15:55:00,61.16,61.26,61.12,61.18,82400.0,49.0936,49.1738,49.0614,49.1096,82400.0
2007-07-17 09:30:00,61.35,61.8,61.35,61.56,22700.0,49.2461,49.6073,49.2461,49.4146,22700.0
2007-07-17 09:35:00,61.56,61.74,61.48,61.48,29700.0,49.4146,49.5591,49.3504,49.3504,29700.0
2007-07-17 09:40:00,61.48,61.57,61.28,61.29,16800.0,49.3504,49.4227,49.1899,49.1979,16800.0
2007-07-17 09:45:00,61.3,61.38,61.23,61.35,37700.0,49.2059,49.2702,49.1497,49.2461,37700.0
2007-07-17 09:50:00,61.32,61.35,61.23,61.26,13300.0,49.222,49.2461,49.1497,49.1738,13300.0
2007-07-17 09:55:00,61.25,61.29,61.0,61.0,15100.0,49.1658,49.1979,48.9651,48.9651,15100.0
2007-07-17 10:00:00,61.03,61.07,60.67,60.89,36100.0,48.9892,49.0213,48.7002,48.8768,36100.0
2007-07-17 10:05:00,60.91,61.07,60.91,61.0,13400.0,48.8929,49.0213,48.8929,48.9651,13400.0
2007-07-17 10:10:00,61.0,61.04,60.95,60.98,12700.0,48.9651,48.9972,48.925,48.9491,12700.0
2007-07-17 10:15:00,60.97,61.13,60.9,61.13,19900.0,48.941,49.0695,48.8849,49.0695,19900.0
2007-07-17 10:20:00,61.15,61.25,61.1,61.17,20700.0,49.0855,49.1658,49.0454,49.1016,20700.0
2007-07-17 10:25:00,61.16,61.37,61.15,61.3,18900.0,49.0936,49.2621,49.0855,49.2059,18900.0
2007-07-17 10:30:00,61.3,61.35,61.27,61.29,12300.0,49.2059,49.2461,49.1819,49.1979,12300.0
2007-07-17 10:35:00,61.28,61.29,61.12,61.13,6600.0,49.1899,49.1979,49.0614,49.0695,6600.0
2007-07-17 10:40:00,61.14,61.2,61.13,61.13,10200.0,49.0775,49.1257,49.0695,49.0695,10200.0
2007-07-17 10:45:00,61.15,61.18,61.12,61.12,5500.0,49.0855,49.1096,49.0614,49.0614,5500.0
2007-07-17 10:50:00,61.14,61.25,61.14,61.21,7300.0,49.0775,49.1658,49.0775,49.1337,7300.0
2007-07-17 10:55:00,61.22,61.22,61.07,61.07,6100.0,49.1417,49.1417,49.0213,49.0213,6100.0
2007-07-17 11:00:00,61.1,61.11,61.02,61.02,12600.0,49.0454,49.0534,48.9812,48.9812,12600.0
2007-07-17 11:05:00,61.05,61.11,61.02,61.11,14800.0,49.0053,49.0534,48.9812,49.0534,14800.0
2007-07-17 11:10:00,61.13,61.19,61.07,61.09,14000.0,49.0695,49.1176,49.0213,49.0374,14000.0
2007-07-17 11:15:00,61.08,61.08,60.92,60.92,23700.0,49.0293,49.0293,48.9009,48.9009,23700.0
2007-07-17 11:20:00,60.9,60.94,60.83,60.91,28300.0,48.8849,48.917,48.8287,48.8929,28300.0
2007-07-17 11:25:00,60.92,60.95,60.85,60.86,37600.0,48.9009,48.925,48.8447,48.8527,37600.0
2007-07-17 11:30:00,60.89,60.92,60.88,60.92,50400.0,48.8768,48.9009,48.8688,48.9009,50400.0
2007-07-17 11:35:00,60.92,60.93,60.9,60.93,18800.0,48.9009,48.9089,48.8849,48.9089,18800.0
2007-07-17 11:40:00,60.93,60.97,60.92,60.95,34800.0,48.9089,48.941,48.9009,48.925,34800.0
2007-07-17 11:45:00,60.95,60.99,60.94,60.97,27300.0,48.925,48.9571,48.917,48.941,27300.0
2007-07-17 11:50:00,60.97,60.97,60.94,60.95,12500.0,48.941,48.941,48.917,48.925,12500.0
2007-07-17 11:55:00,60.95,60.95,60.84,60.85,61200.0,48.925,48.925,48.8367,48.8447,61200.0
2007-07-17 12:00:00,60.84,60.88,60.81,60.86,61500.0,48.8367,48.8688,48.8126,48.8527,61500.0
2007-07-17 12:05:00,60.86,60.89,60.82,60.87,41400.0,48.8527,48.8768,48.8206,48.8608,41400.0
2007-07-17 12:10:00,60.87,60.89,60.84,60.87,87900.0,48.8608,48.8768,48.8367,48.8608,87900.0
2007-07-17 12:15:00,60.87,60.87,60.77,60.77,42000.0,48.8608,48.8608,48.7805,48.7805,42000.0
2007-07-17 12:20:00,60.76,60.78,60.75,60.77,49300.0,48.7725,48.7885,48.7644,48.7805,49300.0
2007-07-17 12:25:00,60.78,60.8,60.76,60.78,20200.0,48.7885,48.8046,48.7725,48.7885,20200.0
2007-07-17 12:30:00,60.78,60.79,60.75,60.77,28000.0,48.7885,48.7966,48.7644,48.7805,28000.0
2007-07-17 12:35:00,60.77,60.8,60.74,60.78,31400.0,48.7805,48.8046,48.7564,48.7885,31400.0
2007-07-17 12:40:00,60.79,60.83,60.78,60.83,31000.0,48.7966,48.8287,48.7885,48.8287,31000.0
2007-07-17 12:45:00,60.82,60.89,60.82,60.87,30800.0,48.8206,48.8768,48.8206,48.8608,30800.0
2007-07-17 12:50:00,60.88,60.99,60.84,60.98,19500.0,48.8688,48.9571,48.8367,48.9491,19500.0
2007-07-17 12:55:00,60.99,61.1,60.99,61.1,20800.0,48.9571,49.0454,48.9571,49.0454,20800.0
2007-07-17 13:00:00,61.09,61.1,60.98,61.07,19600.0,49.0374,49.0454,48.9491,49.0213,19600.0
2007-07-17 13:05:00,61.08,61.09,61.01,61.01,10400.0,49.0293,49.0374,48.9732,48.9732,10400.0
2007-07-17 13:10:00,61.02,61.05,60.98,61.01,8900.0,48.9812,49.0053,48.9491,48.9732,8900.0
2007-07-17 13:15:00,60.98,61.03,60.98,61.0,12900.0,48.9491,48.9892,48.9491,48.9651,12900.0
2007-07-17 13:20:00,61.01,61.04,61.0,61.02,11700.0,48.9732,48.9972,48.9651,48.9812,11700.0
2007-07-17 13:25:00,61.02,61.03,60.99,60.99,22600.0,48.9812,48.9892,48.9571,48.9571,22600.0
2007-07-17 13:30:00,61.0,61.04,60.95,60.99,14700.0,48.9651,48.9972,48.925,48.9571,14700.0
2007-07-17 13:35:00,60.99,61.08,60.97,61.08,26900.0,48.9571,49.0293,48.941,49.0293,26900.0
2007-07-17 13:40:00,61.05,61.08,61.02,61.08,12600.0,49.0053,49.0293,48.9812,49.0293,12600.0
2007-07-17 13:45:00,61.08,61.08,60.97,61.01,27100.0,49.0293,49.0293,48.941,48.9732,27100.0
2007-07-17 13:50:00,61.01,61.01,60.98,61.0,117300.0,48.9732,48.9732,48.9491,48.9651,117300.0
2007-07-17 13:55:00,61.01,61.02,60.83,60.92,39100.0,48.9732,48.9812,48.8287,48.9009,39100.0
2007-07-17 14:00:00,60.92,60.95,60.86,60.91,20300.0,48.9009,48.925,48.8527,48.8929,20300.0
2007-07-17 14:05:00,60.91,60.97,60.89,60.9,31700.0,48.8929,48.941,48.8768,48.8849,31700.0
2007-07-17 14:10:00,60.9,60.92,60.86,60.92,27000.0,48.8849,48.9009,48.8527,48.9009,27000.0
2007-07-17 14:15:00,60.92,60.95,60.88,60.95,34000.0,48.9009,48.925,48.8688,48.925,34000.0
2007-07-17 14:20:00,60.94,61.0,60.94,60.99,17100.0,48.917,48.9651,48.917,48.9571,17100.0
2007-07-17 14:25:00,60.99,61.03,60.96,60.99,14400.0,48.9571,48.9892,48.933,48.9571,14400.0
2007-07-17 14:30:00,61.0,61.04,60.99,61.03,11700.0,48.9651,48.9972,48.9571,48.9892,11700.0
2007-07-17 14:35:00,61.04,61.05,61.02,61.02,10600.0,48.9972,49.0053,48.9812,48.9812,10600.0
2007-07-17 14:40:00,61.04,61.1,61.01,61.05,36700.0,48.9972,49.0454,48.9732,49.0053,36700.0
2007-07-17 14:45:00,61.08,61.1,61.01,61.01,13400.0,49.0293,49.0454,48.9732,48.9732,13400.0
2007-07-17 14:50:00,61.01,61.07,61.01,61.05,20700.0,48.9732,49.0213,48.9732,49.0053,20700.0
2007-07-17 14:55:00,61.05,61.14,61.05,61.13,47600.0,49.0053,49.0775,49.0053,49.0695,47600.0
2007-07-17 15:00:00,61.13,61.14,61.06,61.07,14100.0,49.0695,49.0775,49.0133,49.0213,14100.0
2007-07-17 15:05:00,61.06,61.07,61.04,61.04,12000.0,49.0133,49.0213,48.9972,48.9972,12000.0
2007-07-17 15:10:00,61.05,61.11,61.05,61.11,20800.0,49.0053,49.0534,49.0053,49.0534,20800.0
2007-07-17 15:15:00,61.1,61.13,61.09,61.1,12200.0,49.0454,49.0695,49.0374,49.0454,12200.0
2007-07-17 15:20:00,61.09,61.1,61.0,61.02,22500.0,49.0374,49.0454,48.9651,48.9812,22500.0
2007-07-17 15:25:00,61.02,61.04,61.0,61.02,23800.0,48.9812,48.9972,48.9651,48.9812,23800.0
2007-07-17 15:30:00,61.02,61.03,60.93,60.94,41200.0,48.9812,48.9892,48.9089,48.917,41200.0
2007-07-17 15:35:00,60.94,60.96,60.94,60.96,42800.0,48.917,48.933,48.917,48.933,42800.0
2007-07-17 15:40:00,60.96,60.97,60.89,60.93,79600.0,48.933,48.941,48.8768,48.9089,79600.0
2007-07-17 15:45:00,60.93,60.96,60.92,60.94,49400.0,48.9089,48.933,48.9009,48.917,49400.0
2007-07-17 15:50:00,60.95,60.96,60.89,60.91,96700.0,48.925,48.933,48.8768,48.8929,96700.0
2007-07-17 15:55:00,60.92,60.96,60.73,60.78,130100.0,48.9009,48.933,48.7484,48.7885,130100.0
2007-07-18 09:30:00,60.04,60.24,59.56,59.58,76500.0,48.1945,48.3551,47.8092,47.8253,76500.0
2007-07-18 09:35:00,59.56,59.58,58.56,58.68,237900.0,47.8092,47.8253,47.0065,47.1028,237900.0
2007-07-18 09:40:00,58.68,59.09,57.9,59.0,332100.0,47.1028,47.432,46.4767,47.3597,332100.0
2007-07-18 09:45:00,59.05,59.72,59.0,59.68,159800.0,47.3998,47.9377,47.3597,47.9055,159800.0
2007-07-18 09:50:00,59.7,59.94,59.53,59.82,246300.0,47.9216,48.1143,47.7851,48.0179,246300.0
2007-07-18 09:55:00,59.86,59.89,59.54,59.54,111000.0,48.05,48.0741,47.7932,47.7932,111000.0
2007-07-18 10:00:00,59.51,59.75,59.4,59.61,184600.0,47.7691,47.9617,47.6808,47.8494,184600.0
2007-07-18 10:05:00,59.63,59.74,59.5,59.71,54200.0,47.8654,47.9537,47.7611,47.9296,54200.0
2007-07-18 10:10:00,59.72,59.8,59.54,59.73,126400.0,47.9377,48.0019,47.7932,47.9457,126400.0
2007-07-18 10:15:00,59.72,60.21,59.68,60.09,119100.0,47.9377,48.331,47.9055,48.2347,119100.0
2007-07-18 10:20:00,60.1,60.17,59.84,59.84,128600.0,48.2427,48.2989,48.034,48.034,128600.0
2007-07-18 10:25:00,59.84,60.06,59.84,59.91,65300.0,48.034,48.2106,48.034,48.0902,65300.0
2007-07-18 10:30:00,59.91,60.01,59.73,59.74,32400.0,48.0902,48.1704,47.9457,47.9537,32400.0
2007-07-18 10:35:00,59.78,59.8,59.71,59.73,71900.0,47.9858,48.0019,47.9296,47.9457,71900.0
2007-07-18 10:40:00,59.72,59.74,59.51,59.54,52900.0,47.9377,47.9537,47.7691,47.7932,52900.0
2007-07-18 10:45:00,59.53,59.55,59.38,59.39,134500.0,47.7851,47.8012,47.6647,47.6728,134500.0
2007-07-18 10:50:00,59.4,59.48,59.37,59.46,69800.0,47.6808,47.745,47.6567,47.729,69800.0
2007-07-18 10:55:00,59.46,59.62,59.45,59.6,32100.0,47.729,47.8574,47.7209,47.8413,32100.0
2007-07-18 11:00:00,59.61,59.79,59.45,59.79,58400.0,47.8494,47.9938,47.7209,47.9938,58400.0
2007-07-18 11:05:00,59.78,59.88,59.77,59.82,45100.0,47.9858,48.0661,47.9778,48.0179,45100.0
2007-07-18 11:10:00,59.85,59.86,59.74,59.77,33700.0,48.042,48.05,47.9537,47.9778,33700.0
2007-07-18 11:15:00,59.75,59.76,59.5,59.51,21000.0,47.9617,47.9698,47.7611,47.7691,21000.0
2007-07-18 11:20:00,59.52,59.54,59.42,59.52,35400.0,47.7771,47.7932,47.6968,47.7771,35400.0
2007-07-18 11:25:00,59.52,59.54,59.44,59.46,39700.0,47.7771,47.7932,47.7129,47.729,39700.0
2007-07-18 11:30:00,59.46,59.57,59.41,59.5,47400.0,47.729,47.8173,47.6888,47.7611,47400.0
2007-07-18 11:35:00,59.47,59.55,59.42,59.53,67200.0,47.737,47.8012,47.6968,47.7851,67200.0
2007-07-18 11:40:00,59.54,59.58,59.47,59.57,30600.0,47.7932,47.8253,47.737,47.8173,30600.0
2007-07-18 11:45:00,59.57,59.58,59.35,59.55,922700.0,47.8173,47.8253,47.6407,47.8012,922700.0
2007-07-18 11:50:00,59.53,59.63,59.48,59.5,63700.0,47.7851,47.8654,47.745,47.7611,63700.0
2007-07-18 11:55:00,59.5,59.54,59.5,59.52,27800.0,47.7611,47.7932,47.7611,47.7771,27800.0
2007-07-18 12:00:00,59.5,59.53,59.39,59.39,96900.0,47.7611,47.7851,47.6728,47.6728,96900.0
2007-07-18 12:05:00,59.41,59.55,59.38,59.44,50200.0,47.6888,47.8012,47.6647,47.7129,50200.0
2007-07-18 12:10:00,59.45,59.48,59.36,59.39,79600.0,47.7209,47.745,47.6487,47.6728,79600.0
2007-07-18 12:15:00,59.39,59.5,59.25,59.25,107200.0,47.6728,47.7611,47.5604,47.5604,107200.0
2007-07-18 12:20:00,59.27,59.34,59.2,59.2,62400.0,47.5764,47.6326,47.5203,47.5203,62400.0
2007-07-18 12:25:00,59.21,59.47,59.2,59.43,49100.0,47.5283,47.737,47.5203,47.7049,49100.0
2007-07-18 12:30:00,59.46,59.46,59.31,59.42,61700.0,47.729,47.729,47.6085,47.6968,61700.0
2007-07-18 12:35:00,59.42,59.7,59.38,59.4,131300.0,47.6968,47.9216,47.6647,47.6808,131300.0
2007-07-18 12:40:00,59.4,59.43,59.34,59.34,45800.0,47.6808,47.7049,47.6326,47.6326,45800.0
2007-07-18 12:45:00,59.35,59.36,59.29,59.35,38300.0,47.6407,47.6487,47.5925,47.6407,38300.0
2007-07-18 12:50:00,59.36,59.41,59.33,59.38,58400.0,47.6487,47.6888,47.6246,47.6647,58400.0
2007-07-18 12:55:00,59.39,59.41,59.35,59.37,33000.0,47.6728,47.6888,47.6407,47.6567,33000.0
2007-07-18 13:00:00,59.38,59.4,59.18,59.25,52200.0,47.6647,47.6808,47.5042,47.5604,52200.0
2007-07-18 13:05:00,59.24,59.3,59.21,59.29,28200.0,47.5524,47.6005,47.5283,47.5925,28200.0
2007-07-18 13:10:00,59.29,59.3,59.23,59.3,32400.0,47.5925,47.6005,47.5443,47.6005,32400.0
2007-07-18 13:15:00,59.31,59.38,59.3,59.31,53600.0,47.6085,47.6647,47.6005,47.6085,53600.0
2007-07-18 13:20:00,59.34,59.38,59.33,59.38,42200.0,47.6326,47.6647,47.6246,47.6647,42200.0
2007-07-18 13:25:00,59.38,59.41,59.32,59.35,41400.0,47.6647,47.6888,47.6166,47.6407,41400.0
2007-07-18 13:30:00,59.34,59.46,59.32,59.46,68700.0,47.6326,47.729,47.6166,47.729,68700.0
2007-07-18 13:35:00,59.46,59.58,59.45,59.55,54500.0,47.729,47.8253,47.7209,47.8012,54500.0
2007-07-18 13:40:00,59.55,59.57,59.5,59.52,68500.0,47.8012,47.8173,47.7611,47.7771,68500.0
2007-07-18 13:45:00,59.52,59.79,59.52,59.75,50700.0,47.7771,47.9938,47.7771,47.9617,50700.0
2007-07-18 13:50:00,59.75,59.79,59.58,59.62,38200.0,47.9617,47.9938,47.8253,47.8574,38200.0
2007-07-18 13:55:00,59.62,59.68,59.57,59.64,34400.0,47.8574,47.9055,47.8173,47.8734,34400.0
2007-07-18 14:00:00,59.64,59.67,59.62,59.66,11600.0,47.8734,47.8975,47.8574,47.8895,11600.0
2007-07-18 14:05:00,59.65,59.66,59.6,59.62,12400.0,47.8815,47.8895,47.8413,47.8574,12400.0
2007-07-18 14:10:00,59.61,59.66,59.53,59.53,31200.0,47.8494,47.8895,47.7851,47.7851,31200.0
2007-07-18 14:15:00,59.51,59.56,59.46,59.5,49000.0,47.7691,47.8092,47.729,47.7611,49000.0
2007-07-18 14:20:00,59.51,59.52,59.46,59.46,23200.0,47.7691,47.7771,47.729,47.729,23200.0
2007-07-18 14:25:00,59.46,59.46,59.34,59.34,48600.0,47.729,47.729,47.6326,47.6326,48600.0
2007-07-18 14:30:00,59.34,59.41,59.32,59.4,28800.0,47.6326,47.6888,47.6166,47.6808,28800.0
2007-07-18 14:35:00,59.4,59.5,59.4,59.43,36800.0,47.6808,47.7611,47.6808,47.7049,36800.0
2007-07-18 14:40:00,59.42,59.55,59.33,59.33,52100.0,47.6968,47.8012,47.6246,47.6246,52100.0
2007-07-18 14:45:00,59.33,59.44,59.32,59.37,26700.0,47.6246,47.7129,47.6166,47.6567,26700.0
2007-07-18 14:50:00,59.35,59.47,59.31,59.36,48400.0,47.6407,47.737,47.6085,47.6487,48400.0
2007-07-18 14:55:00,59.36,59.5,59.32,59.41,24100.0,47.6487,47.7611,47.6166,47.6888,24100.0
2007-07-18 15:00:00,59.39,59.47,59.32,59.36,21400.0,47.6728,47.737,47.6166,47.6487,21400.0
2007-07-18 15:05:00,59.36,59.5,59.34,59.48,24100.0,47.6487,47.7611,47.6326,47.745,24100.0
2007-07-18 15:10:00,59.48,59.5,59.39,59.49,25600.0,47.745,47.7611,47.6728,47.753,25600.0
2007-07-18 15:15:00,59.49,59.5,59.41,59.45,67300.0,47.753,47.7611,47.6888,47.7209,67300.0
2007-07-18 15:20:00,59.46,59.5,59.36,59.36,88000.0,47.729,47.7611,47.6487,47.6487,88000.0
2007-07-18 15:25:00,59.37,59.5,59.35,59.44,130800.0,47.6567,47.7611,47.6407,47.7129,130800.0
2007-07-18 15:30:00,59.43,59.51,59.36,59.49,53600.0,47.7049,47.7691,47.6487,47.753,53600.0
2007-07-18 15:35:00,59.5,59.51,59.36,59.4,129100.0,47.7611,47.7691,47.6487,47.6808,129100.0
2007-07-18 15:40:00,59.39,59.42,59.35,59.42,101700.0,47.6728,47.6968,47.6407,47.6968,101700.0
2007-07-18 15:45:00,59.42,59.51,59.41,59.49,159300.0,47.6968,47.7691,47.6888,47.753,159300.0
2007-07-18 15:50:00,59.49,59.63,59.48,59.63,96100.0,47.753,47.8654,47.745,47.8654,96100.0
2007-07-18 15:55:00,59.63,59.65,59.51,59.58,157200.0,47.8654,47.8815,47.7691,47.8253,157200.0
2007-07-19 09:30:00,60.92,60.92,59.56,60.0,44200.0,48.9009,48.9009,47.8092,48.1624,44200.0
2007-07-19 09:35:00,60.0,60.14,59.99,60.02,32200.0,48.1624,48.2748,48.1544,48.1785,32200.0
2007-07-19 09:40:00,60.06,60.11,59.84,60.01,109200.0,48.2106,48.2507,48.034,48.1704,109200.0
2007-07-19 09:45:00,60.04,60.11,59.79,59.89,37200.0,48.1945,48.2507,47.9938,48.0741,37200.0
2007-07-19 09:50:00,59.89,60.04,59.86,60.0,26400.0,48.0741,48.1945,48.05,48.1624,26400.0
2007-07-19 09:55:00,59.98,60.04,59.85,60.04,41700.0,48.1464,48.1945,48.042,48.1945,41700.0
2007-07-19 10:00:00,60.03,60.03,59.85,59.94,43700.0,48.1865,48.1865,48.042,48.1143,43700.0
2007-07-19 10:05:00,59.95,59.96,59.81,59.81,31500.0,48.1223,48.1303,48.0099,48.0099,31500.0
2007-07-19 10:10:00,59.81,59.95,59.81,59.85,33100.0,48.0099,48.1223,48.0099,48.042,33100.0
2007-07-19 10:15:00,59.85,59.9,59.84,59.86,11300.0,48.042,48.0821,48.034,48.05,11300.0
2007-07-19 10:20:00,59.85,59.89,59.85,59.89,17600.0,48.042,48.0741,48.042,48.0741,17600.0
2007-07-19 10:25:00,59.89,59.89,59.78,59.85,38800.0,48.0741,48.0741,47.9858,48.042,38800.0
2007-07-19 10:30:00,59.85,59.93,59.82,59.88,29400.0,48.042,48.1062,48.0179,48.0661,29400.0
2007-07-19 10:35:00,59.87,59.87,59.75,59.75,17100.0,48.0581,48.0581,47.9617,47.9617,17100.0
2007-07-19 10:40:00,59.74,59.83,59.74,59.78,13100.0,47.9537,48.026,47.9537,47.9858,13100.0
2007-07-19 10:45:00,59.78,59.79,59.65,59.69,18400.0,47.9858,47.9938,47.8815,47.9136,18400.0
2007-07-19 10:50:00,59.69,59.75,59.63,59.75,25700.0,47.9136,47.9617,47.8654,47.9617,25700.0
2007-07-19 10:55:00,59.75,59.8,59.65,59.79,23500.0,47.9617,48.0019,47.8815,47.9938,23500.0
2007-07-19 11:00:00,59.8,59.8,59.72,59.72,22600.0,48.0019,48.0019,47.9377,47.9377,22600.0
2007-07-19 11:05:00,59.74,59.74,59.64,59.66,18400.0,47.9537,47.9537,47.8734,47.8895,18400.0
2007-07-19 11:10:00,59.64,59.73,59.64,59.67,27700.0,47.8734,47.9457,47.8734,47.8975,27700.0
2007-07-19 11:15:00,59.67,59.72,59.67,59.71,10100.0,47.8975,47.9377,47.8975,47.9296,10100.0
2007-07-19 11:20:00,59.7,59.74,59.68,59.72,17500.0,47.9216,47.9537,47.9055,47.9377,17500.0
2007-07-19 11:25:00,59.71,59.72,59.66,59.7,15000.0,47.9296,47.9377,47.8895,47.9216,15000.0
2007-07-19 11:30:00,59.7,59.73,59.68,59.71,13100.0,47.9216,47.9457,47.9055,47.9296,13100.0
2007-07-19 11:35:00,59.71,59.72,59.68,59.7,19300.0,47.9296,47.9377,47.9055,47.9216,19300.0
2007-07-19 11:40:00,59.71,59.74,59.65,59.68,22400.0,47.9296,47.9537,47.8815,47.9055,22400.0
2007-07-19 11:45:00,59.68,59.7,59.65,59.66,15300.0,47.9055,47.9216,47.8815,47.8895,15300.0
2007-07-19 11:50:00,59.66,59.68,59.61,59.64,28000.0,47.8895,47.9055,47.8494,47.8734,28000.0
2007-07-19 11:55:00,59.63,59.7,59.63,59.67,36300.0,47.8654,47.9216,47.8654,47.8975,36300.0
2007-07-19 12:00:00,59.67,59.67,59.51,59.56,41500.0,47.8975,47.8975,47.7691,47.8092,41500.0
2007-07-19 12:05:00,59.56,59.6,59.54,59.58,23200.0,47.8092,47.8413,47.7932,47.8253,23200.0
2007-07-19 12:10:00,59.57,59.74,59.54,59.74,42400.0,47.8173,47.9537,47.7932,47.9537,42400.0
2007-07-19 12:15:00,59.74,59.8,59.7,59.74,46100.0,47.9537,48.0019,47.9216,47.9537,46100.0
2007-07-19 12:20:00,59.75,59.76,59.62,59.66,23000.0,47.9617,47.9698,47.8574,47.8895,23000.0
2007-07-19 12:25:00,59.65,59.74,59.63,59.7,94000.0,47.8815,47.9537,47.8654,47.9216,94000.0
2007-07-19 12:30:00,59.7,59.8,59.66,59.73,39700.0,47.9216,48.0019,47.8895,47.9457,39700.0
2007-07-19 12:35:00,59.73,59.76,59.6,59.64,31600.0,47.9457,47.9698,47.8413,47.8734,31600.0
2007-07-19 12:40:00,59.62,59.72,59.62,59.72,39300.0,47.8574,47.9377,47.8574,47.9377,39300.0
2007-07-19 12:45:00,59.72,59.76,59.66,59.75,18800.0,47.9377,47.9698,47.8895,47.9617,18800.0
2007-07-19 12:50:00,59.76,59.8,59.71,59.76,28200.0,47.9698,48.0019,47.9296,47.9698,28200.0
2007-07-19 12:55:00,59.77,59.78,59.71,59.71,11800.0,47.9778,47.9858,47.9296,47.9296,11800.0
2007-07-19 13:00:00,59.72,59.73,59.65,59.68,15400.0,47.9377,47.9457,47.8815,47.9055,15400.0
2007-07-19 13:05:00,59.68,59.68,59.55,59.55,19800.0,47.9055,47.9055,47.8012,47.8012,19800.0
2007-07-19 13:10:00,59.56,59.6,59.55,59.6,16600.0,47.8092,47.8413,47.8012,47.8413,16600.0
2007-07-19 13:15:00,59.6,59.6,59.51,59.53,21200.0,47.8413,47.8413,47.7691,47.7851,21200.0
2007-07-19 13:20:00,59.54,59.57,59.52,59.57,20300.0,47.7932,47.8173,47.7771,47.8173,20300.0
2007-07-19 13:25:00,59.56,59.59,59.51,59.55,26900.0,47.8092,47.8333,47.7691,47.8012,26900.0
2007-07-19 13:30:00,59.55,59.6,59.53,59.57,40700.0,47.8012,47.8413,47.7851,47.8173,40700.0
2007-07-19 13:35:00,59.57,59.58,59.55,59.55,22300.0,47.8173,47.8253,47.8012,47.8012,22300.0
2007-07-19 13:40:00,59.56,59.59,59.55,59.59,26200.0,47.8092,47.8333,47.8012,47.8333,26200.0
2007-07-19 13:45:00,59.59,59.64,59.54,59.64,37500.0,47.8333,47.8734,47.7932,47.8734,37500.0
2007-07-19 13:50:00,59.64,59.71,59.6,59.62,23400.0,47.8734,47.9296,47.8413,47.8574,23400.0
2007-07-19 13:55:00,59.62,59.63,59.56,59.58,16000.0,47.8574,47.8654,47.8092,47.8253,16000.0
2007-07-19 14:00:00,59.58,59.6,59.5,59.52,32200.0,47.8253,47.8413,47.7611,47.7771,32200.0
2007-07-19 14:05:00,59.54,59.54,59.45,59.48,44400.0,47.7932,47.7932,47.7209,47.745,44400.0
2007-07-19 14:10:00,59.48,59.48,59.21,59.24,47900.0,47.745,47.745,47.5283,47.5524,47900.0
2007-07-19 14:15:00,59.27,59.37,59.26,59.37,28500.0,47.5764,47.6567,47.5684,47.6567,28500.0
2007-07-19 14:20:00,59.37,59.42,59.33,59.38,27100.0,47.6567,47.6968,47.6246,47.6647,27100.0
2007-07-19 14:25:00,59.4,59.41,59.31,59.32,15600.0,47.6808,47.6888,47.6085,47.6166,15600.0
2007-07-19 14:30:00,59.32,59.39,59.31,59.39,26400.0,47.6166,47.6728,47.6085,47.6728,26400.0
2007-07-19 14:35:00,59.38,59.46,59.37,59.42,35300.0,47.6647,47.729,47.6567,47.6968,35300.0
2007-07-19 14:40:00,59.43,59.45,59.32,59.34,32900.0,47.7049,47.7209,47.6166,47.6326,32900.0
2007-07-19 14:45:00,59.32,59.33,59.22,59.28,57300.0,47.6166,47.6246,47.5363,47.5845,57300.0
2007-07-19 14:50:00,59.27,59.28,59.22,59.25,28400.0,47.5764,47.5845,47.5363,47.5604,28400.0
2007-07-19 14:55:00,59.24,59.25,59.21,59.22,22100.0,47.5524,47.5604,47.5283,47.5363,22100.0
2007-07-19 15:00:00,59.22,59.28,59.18,59.27,41400.0,47.5363,47.5845,47.5042,47.5764,41400.0
2007-07-19 15:05:00,59.27,59.28,59.2,59.25,54600.0,47.5764,47.5845,47.5203,47.5604,54600.0
2007-07-19 15:10:00,59.25,59.29,59.24,59.27,41900.0,47.5604,47.5925,47.5524,47.5764,41900.0
2007-07-19 15:15:00,59.27,59.36,59.24,59.33,48500.0,47.5764,47.6487,47.5524,47.6246,48500.0
2007-07-19 15:20:00,59.33,59.34,59.27,59.31,33300.0,47.6246,47.6326,47.5764,47.6085,33300.0
2007-07-19 15:25:00,59.31,59.38,59.3,59.38,49900.0,47.6085,47.6647,47.6005,47.6647,49900.0
2007-07-19 15:30:00,59.38,59.44,59.24,59.31,84800.0,47.6647,47.7129,47.5524,47.6085,84800.0
2007-07-19 15:35:00,59.31,59.34,59.3,59.33,32800.0,47.6085,47.6326,47.6005,47.6246,32800.0
2007-07-19 15:40:00,59.33,59.41,59.3,59.41,119900.0,47.6246,47.6888,47.6005,47.6888,119900.0
2007-07-19 15:45:00,59.41,59.46,59.37,59.42,106500.0,47.6888,47.729,47.6567,47.6968,106500.0
2007-07-19 15:50:00,59.41,59.57,59.41,59.49,126400.0,47.6888,47.8173,47.6888,47.753,126400.0
2007-07-19 15:55:00,59.49,59.49,59.42,59.44,93900.0,47.753,47.753,47.6968,47.7129,93900.0
2007-07-20 09:30:00,59.01,59.01,58.05,58.24,390800.0,47.3677,47.3677,46.5971,46.7497,390800.0
2007-07-20 09:35:00,58.28,58.7,58.21,58.61,106100.0,46.7818,47.1189,46.7256,47.0467,106100.0
2007-07-20 09:40:00,58.61,59.15,58.58,59.14,108000.0,47.0467,47.4801,47.0226,47.4721,108000.0
2007-07-20 09:45:00,59.14,59.19,59.01,59.03,67400.0,47.4721,47.5122,47.3677,47.3838,67400.0
2007-07-20 09:50:00,59.02,59.08,58.99,59.0,50400.0,47.3758,47.4239,47.3517,47.3597,50400.0
2007-07-20 09:55:00,59.01,59.01,58.8,58.84,99200.0,47.3677,47.3677,47.1992,47.2313,99200.0
2007-07-20 10:00:00,58.82,59.02,58.82,58.87,127900.0,47.2152,47.3758,47.2152,47.2554,127900.0
2007-07-20 10:05:00,58.85,58.85,58.75,58.75,80900.0,47.2393,47.2393,47.159,47.159,80900.0
2007-07-20 10:10:00,58.77,58.78,58.6,58.68,199400.0,47.1751,47.1831,47.0386,47.1028,199400.0
2007-07-20 10:15:00,58.71,58.85,58.67,58.76,54500.0,47.1269,47.2393,47.0948,47.1671,54500.0
2007-07-20 10:20:00,58.78,58.88,58.77,58.78,61700.0,47.1831,47.2634,47.1751,47.1831,61700.0
2007-07-20 10:25:00,58.8,58.86,58.75,58.83,88900.0,47.1992,47.2473,47.159,47.2232,88900.0
2007-07-20 10:30:00,58.83,58.86,58.79,58.83,42600.0,47.2232,47.2473,47.1911,47.2232,42600.0
2007-07-20 10:35:00,58.82,58.85,58.75,58.84,94600.0,47.2152,47.2393,47.159,47.2313,94600.0
2007-07-20 10:40:00,58.84,58.86,58.79,58.8,65100.0,47.2313,47.2473,47.1911,47.1992,65100.0
2007-07-20 10:45:00,58.81,58.83,58.66,58.67,110900.0,47.2072,47.2232,47.0868,47.0948,110900.0
2007-07-20 10:50:00,58.68,58.68,58.5,58.65,127200.0,47.1028,47.1028,46.9584,47.0788,127200.0
2007-07-20 10:55:00,58.65,58.75,58.6,58.71,71000.0,47.0788,47.159,47.0386,47.1269,71000.0
2007-07-20 11:00:00,58.71,58.72,58.65,58.65,31600.0,47.1269,47.135,47.0788,47.0788,31600.0
2007-07-20 11:05:00,58.65,58.77,58.64,58.77,34200.0,47.0788,47.1751,47.0707,47.1751,34200.0
2007-07-20 11:10:00,58.78,58.87,58.77,58.86,41000.0,47.1831,47.2554,47.1751,47.2473,41000.0
2007-07-20 11:15:00,58.87,58.87,58.81,58.85,27200.0,47.2554,47.2554,47.2072,47.2393,27200.0
2007-07-20 11:20:00,58.84,58.87,58.8,58.81,44200.0,47.2313,47.2554,47.1992,47.2072,44200.0
2007-07-20 11:25:00,58.82,58.9,58.69,58.69,64400.0,47.2152,47.2794,47.1109,47.1109,64400.0
2007-07-20 11:30:00,58.69,58.76,58.65,58.74,45300.0,47.1109,47.1671,47.0788,47.151,45300.0
2007-07-20 11:35:00,58.74,58.76,58.47,58.5,54700.0,47.151,47.1671,46.9343,46.9584,54700.0
2007-07-20 11:40:00,58.51,58.51,58.42,58.5,52800.0,46.9664,46.9664,46.8941,46.9584,52800.0
2007-07-20 11:45:00,58.5,58.55,58.47,58.54,32900.0,46.9584,46.9985,46.9343,46.9905,32900.0
2007-07-20 11:50:00,58.53,58.56,58.46,58.48,38900.0,46.9824,47.0065,46.9262,46.9423,38900.0
2007-07-20 11:55:00,58.49,58.5,58.46,58.5,17400.0,46.9503,46.9584,46.9262,46.9584,17400.0
2007-07-20 12:00:00,58.5,58.54,58.37,58.37,42500.0,46.9584,46.9905,46.854,46.854,42500.0
2007-07-20 12:05:00,58.37,58.49,58.35,58.38,32000.0,46.854,46.9503,46.8379,46.862,32000.0
2007-07-20 12:10:00,58.39,58.41,58.35,58.36,10200.0,46.8701,46.8861,46.8379,46.846,10200.0
2007-07-20 12:15:00,58.35,58.35,58.3,58.3,25700.0,46.8379,46.8379,46.7978,46.7978,25700.0
2007-07-20 12:20:00,58.31,58.31,58.0,58.25,49100.0,46.8058,46.8058,46.557,46.7577,49100.0
2007-07-20 12:25:00,58.25,58.29,58.2,58.27,43800.0,46.7577,46.7898,46.7175,46.7737,43800.0
2007-07-20 12:30:00,58.27,58.32,58.25,58.27,36600.0,46.7737,46.8139,46.7577,46.7737,36600.0
2007-07-20 12:35:00,58.27,58.31,58.25,58.3,74300.0,46.7737,46.8058,46.7577,46.7978,74300.0
2007-07-20 12:40:00,58.29,58.4,58.28,58.39,26800.0,46.7898,46.8781,46.7818,46.8701,26800.0
2007-07-20 12:45:00,58.39,58.5,58.36,58.48,22100.0,46.8701,46.9584,46.846,46.9423,22100.0
2007-07-20 12:50:00,58.48,58.52,58.4,58.4,30500.0,46.9423,46.9744,46.8781,46.8781,30500.0
2007-07-20 12:55:00,58.4,58.42,58.31,58.31,25100.0,46.8781,46.8941,46.8058,46.8058,25100.0
2007-07-20 13:00:00,58.31,58.34,58.28,58.3,21700.0,46.8058,46.8299,46.7818,46.7978,21700.0
2007-07-20 13:05:00,58.32,58.32,58.17,58.21,54200.0,46.8139,46.8139,46.6935,46.7256,54200.0
2007-07-20 13:10:00,58.21,58.25,58.16,58.2,45500.0,46.7256,46.7577,46.6854,46.7175,45500.0
2007-07-20 13:15:00,58.21,58.31,58.16,58.22,48500.0,46.7256,46.8058,46.6854,46.7336,48500.0
2007-07-20 13:20:00,58.25,58.4,58.24,58.4,29400.0,46.7577,46.8781,46.7497,46.8781,29400.0
2007-07-20 13:25:00,58.4,58.4,58.25,58.39,44500.0,46.8781,46.8781,46.7577,46.8701,44500.0
2007-07-20 13:30:00,58.39,58.44,58.32,58.32,32000.0,46.8701,46.9102,46.8139,46.8139,32000.0
2007-07-20 13:35:00,58.33,58.35,58.28,58.29,62600.0,46.8219,46.8379,46.7818,46.7898,62600.0
2007-07-20 13:40:00,58.29,58.45,58.29,58.35,37600.0,46.7898,46.9182,46.7898,46.8379,37600.0
2007-07-20 13:45:00,58.36,58.37,58.29,58.37,30500.0,46.846,46.854,46.7898,46.854,30500.0
2007-07-20 13:50:00,58.35,58.45,58.35,58.39,43000.0,46.8379,46.9182,46.8379,46.8701,43000.0
2007-07-20 13:55:00,58.4,58.45,58.39,58.43,35700.0,46.8781,46.9182,46.8701,46.9022,35700.0
2007-07-20 14:00:00,58.43,58.43,58.31,58.38,62900.0,46.9022,46.9022,46.8058,46.862,62900.0
2007-07-20 14:05:00,58.37,58.75,58.37,58.75,56500.0,46.854,47.159,46.854,47.159,56500.0
2007-07-20 14:10:00,58.74,59.02,58.72,59.02,100000.0,47.151,47.3758,47.135,47.3758,100000.0
2007-07-20 14:15:00,59.01,59.02,58.75,58.91,147300.0,47.3677,47.3758,47.159,47.2875,147300.0
2007-07-20 14:20:00,58.92,58.97,58.89,58.97,151500.0,47.2955,47.3356,47.2714,47.3356,151500.0
2007-07-20 14:25:00,58.94,59.13,58.94,59.04,75100.0,47.3115,47.4641,47.3115,47.3918,75100.0
2007-07-20 14:30:00,59.04,59.04,58.92,58.98,26200.0,47.3918,47.3918,47.2955,47.3437,26200.0
2007-07-20 14:35:00,59.01,59.01,58.78,58.8,51600.0,47.3677,47.3677,47.1831,47.1992,51600.0
2007-07-20 14:40:00,58.81,58.85,58.76,58.78,24200.0,47.2072,47.2393,47.1671,47.1831,24200.0
2007-07-20 14:45:00,58.78,58.85,58.76,58.85,22500.0,47.1831,47.2393,47.1671,47.2393,22500.0
2007-07-20 14:50:00,58.84,58.85,58.79,58.82,20300.0,47.2313,47.2393,47.1911,47.2152,20300.0
2007-07-20 14:55:00,58.82,58.97,58.81,58.96,20500.0,47.2152,47.3356,47.2072,47.3276,20500.0
2007-07-20 15:00:00,58.94,59.04,58.92,59.01,36400.0,47.3115,47.3918,47.2955,47.3677,36400.0
2007-07-20 15:05:00,59.01,59.03,58.93,58.96,58600.0,47.3677,47.3838,47.3035,47.3276,58600.0
2007-07-20 15:10:00,58.96,58.96,58.8,58.8,81200.0,47.3276,47.3276,47.1992,47.1992,81200.0
2007-07-20 15:15:00,58.8,58.84,58.79,58.81,25000.0,47.1992,47.2313,47.1911,47.2072,25000.0
2007-07-20 15:20:00,58.81,58.86,58.8,58.86,45500.0,47.2072,47.2473,47.1992,47.2473,45500.0
2007-07-20 15:25:00,58.86,58.87,58.84,58.86,28900.0,47.2473,47.2554,47.2313,47.2473,28900.0
2007-07-20 15:30:00,58.86,58.86,58.74,58.74,66200.0,47.2473,47.2473,47.151,47.151,66200.0
2007-07-20 15:35:00,58.75,58.75,58.66,58.72,80800.0,47.159,47.159,47.0868,47.135,80800.0
2007-07-20 15:40:00,58.73,58.8,58.72,58.8,78700.0,47.143,47.1992,47.135,47.1992,78700.0
2007-07-20 15:45:00,58.8,58.86,58.78,58.86,64200.0,47.1992,47.2473,47.1831,47.2473,64200.0
2007-07-20 15:50:00,58.86,58.86,58.72,58.76,67900.0,47.2473,47.2473,47.135,47.1671,67900.0
2007-07-20 15:55:00,58.76,58.83,58.72,58.76,87800.0,47.1671,47.2232,47.135,47.1671,87800.0
2007-07-23 09:30:00,59.25,59.27,58.97,59.02,36600.0,47.5604,47.5764,47.3356,47.3758,36600.0
2007-07-23 09:35:00,59.01,59.07,58.95,58.95,24100.0,47.3677,47.4159,47.3196,47.3196,24100.0
2007-07-23 09:40:00,58.96,59.08,58.92,59.03,83700.0,47.3276,47.4239,47.2955,47.3838,83700.0
2007-07-23 09:45:00,59.03,59.03,58.96,59.01,75200.0,47.3838,47.3838,47.3276,47.3677,75200.0
2007-07-23 09:50:00,59.01,59.06,58.93,58.96,60800.0,47.3677,47.4079,47.3035,47.3276,60800.0
2007-07-23 09:55:00,58.96,59.0,58.74,58.92,70100.0,47.3276,47.3597,47.151,47.2955,70100.0
2007-07-23 10:00:00,58.95,58.97,58.85,58.85,50500.0,47.3196,47.3356,47.2393,47.2393,50500.0
2007-07-23 10:05:00,58.85,58.93,58.63,58.71,86700.0,47.2393,47.3035,47.0627,47.1269,86700.0
2007-07-23 10:10:00,58.71,58.8,58.71,58.78,42100.0,47.1269,47.1992,47.1269,47.1831,42100.0
2007-07-23 10:15:00,58.77,58.8,58.65,58.75,72300.0,47.1751,47.1992,47.0788,47.159,72300.0
2007-07-23 10:20:00,58.76,58.94,58.75,58.92,111400.0,47.1671,47.3115,47.159,47.2955,111400.0
2007-07-23 10:25:00,58.92,58.98,58.88,58.91,50300.0,47.2955,47.3437,47.2634,47.2875,50300.0
2007-07-23 10:30:00,58.95,58.95,58.84,58.88,50200.0,47.3196,47.3196,47.2313,47.2634,50200.0
2007-07-23 10:35:00,58.86,58.9,58.85,58.87,12700.0,47.2473,47.2794,47.2393,47.2554,12700.0
2007-07-23 10:40:00,58.87,58.91,58.86,58.9,9300.0,47.2554,47.2875,47.2473,47.2794,9300.0
2007-07-23 10:45:00,58.87,58.9,58.85,58.9,53500.0,47.2554,47.2794,47.2393,47.2794,53500.0
2007-07-23 10:50:00,58.9,58.91,58.84,58.9,54900.0,47.2794,47.2875,47.2313,47.2794,54900.0
2007-07-23 10:55:00,58.9,58.93,58.87,58.93,45300.0,47.2794,47.3035,47.2554,47.3035,45300.0
2007-07-23 11:00:00,58.92,58.94,58.87,58.93,25700.0,47.2955,47.3115,47.2554,47.3035,25700.0
2007-07-23 11:05:00,58.93,58.94,58.88,58.9,38500.0,47.3035,47.3115,47.2634,47.2794,38500.0
2007-07-23 11:10:00,58.9,58.92,58.87,58.91,50400.0,47.2794,47.2955,47.2554,47.2875,50400.0
2007-07-23 11:15:00,58.9,58.98,58.83,58.97,80100.0,47.2794,47.3437,47.2232,47.3356,80100.0
2007-07-23 11:20:00,58.97,59.0,58.89,58.97,103000.0,47.3356,47.3597,47.2714,47.3356,103000.0
2007-07-23 11:25:00,58.96,59.1,58.95,59.1,110700.0,47.3276,47.44,47.3196,47.44,110700.0
2007-07-23 11:30:00,59.1,59.21,59.08,59.17,96000.0,47.44,47.5283,47.4239,47.4962,96000.0
2007-07-23 11:35:00,59.17,59.32,59.14,59.32,94300.0,47.4962,47.6166,47.4721,47.6166,94300.0
2007-07-23 11:40:00,59.32,59.4,59.29,59.35,34200.0,47.6166,47.6808,47.5925,47.6407,34200.0
2007-07-23 11:45:00,59.33,59.33,59.25,59.31,26400.0,47.6246,47.6246,47.5604,47.6085,26400.0
2007-07-23 11:50:00,59.31,59.4,59.19,59.33,62700.0,47.6085,47.6808,47.5122,47.6246,62700.0
2007-07-23 11:55:00,59.36,59.48,59.24,59.39,93700.0,47.6487,47.745,47.5524,47.6728,93700.0
2007-07-23 12:00:00,59.39,59.44,59.35,59.41,35600.0,47.6728,47.7129,47.6407,47.6888,35600.0
2007-07-23 12:05:00,59.41,59.5,59.4,59.43,47200.0,47.6888,47.7611,47.6808,47.7049,47200.0
2007-07-23 12:10:00,59.43,59.55,59.43,59.55,45800.0,47.7049,47.8012,47.7049,47.8012,45800.0
2007-07-23 12:15:00,59.54,59.68,59.5,59.68,79100.0,47.7932,47.9055,47.7611,47.9055,79100.0
2007-07-23 12:20:00,59.69,59.8,59.67,59.71,88400.0,47.9136,48.0019,47.8975,47.9296,88400.0
2007-07-23 12:25:00,59.72,59.77,59.68,59.72,35800.0,47.9377,47.9778,47.9055,47.9377,35800.0
2007-07-23 12:30:00,59.73,59.78,59.7,59.77,54500.0,47.9457,47.9858,47.9216,47.9778,54500.0
2007-07-23 12:35:00,59.77,59.8,59.7,59.73,45900.0,47.9778,48.0019,47.9216,47.9457,45900.0
2007-07-23 12:40:00,59.73,59.73,59.62,59.67,27800.0,47.9457,47.9457,47.8574,47.8975,27800.0
2007-07-23 12:45:00,59.67,59.68,59.64,59.64,12200.0,47.8975,47.9055,47.8734,47.8734,12200.0
2007-07-23 12:50:00,59.65,59.75,59.59,59.6,30200.0,47.8815,47.9617,47.8333,47.8413,30200.0
2007-07-23 12:55:00,59.6,59.61,59.4,59.41,32100.0,47.8413,47.8494,47.6808,47.6888,32100.0
2007-07-23 13:00:00,59.42,59.52,59.41,59.49,35500.0,47.6968,47.7771,47.6888,47.753,35500.0
2007-07-23 13:05:00,59.5,59.58,59.49,59.54,29500.0,47.7611,47.8253,47.753,47.7932,29500.0
2007-07-23 13:10:00,59.56,59.69,59.52,59.62,25900.0,47.8092,47.9136,47.7771,47.8574,25900.0
2007-07-23 13:15:00,59.63,59.83,59.57,59.75,87900.0,47.8654,48.026,47.8173,47.9617,87900.0
2007-07-23 13:20:00,59.74,59.8,59.65,59.65,21100.0,47.9537,48.0019,47.8815,47.8815,21100.0
2007-07-23 13:25:00,59.65,59.7,59.56,59.68,35100.0,47.8815,47.9216,47.8092,47.9055,35100.0
2007-07-23 13:30:00,59.69,59.76,59.64,59.74,53900.0,47.9136,47.9698,47.8734,47.9537,53900.0
2007-07-23 13:35:00,59.72,59.78,59.63,59.65,27100.0,47.9377,47.9858,47.8654,47.8815,27100.0
2007-07-23 13:40:00,59.66,59.69,59.62,59.62,24700.0,47.8895,47.9136,47.8574,47.8574,24700.0
2007-07-23 13:45:00,59.61,59.63,59.58,59.61,29800.0,47.8494,47.8654,47.8253,47.8494,29800.0
2007-07-23 13:50:00,59.6,59.62,59.55,59.56,10200.0,47.8413,47.8574,47.8012,47.8092,10200.0
2007-07-23 13:55:00,59.55,59.58,59.54,59.57,22500.0,47.8012,47.8253,47.7932,47.8173,22500.0
2007-07-23 14:00:00,59.57,59.58,59.42,59.49,74400.0,47.8173,47.8253,47.6968,47.753,74400.0
2007-07-23 14:05:00,59.49,59.49,59.38,59.4,35200.0,47.753,47.753,47.6647,47.6808,35200.0
2007-07-23 14:10:00,59.4,59.43,59.32,59.34,30400.0,47.6808,47.7049,47.6166,47.6326,30400.0
2007-07-23 14:15:00,59.34,59.37,59.3,59.34,25400.0,47.6326,47.6567,47.6005,47.6326,25400.0
2007-07-23 14:20:00,59.34,59.38,59.24,59.25,63000.0,47.6326,47.6647,47.5524,47.5604,63000.0
2007-07-23 14:25:00,59.27,59.3,59.13,59.14,46200.0,47.5764,47.6005,47.4641,47.4721,46200.0
2007-07-23 14:30:00,59.15,59.21,59.14,59.19,38600.0,47.4801,47.5283,47.4721,47.5122,38600.0
2007-07-23 14:35:00,59.19,59.24,59.17,59.23,31100.0,47.5122,47.5524,47.4962,47.5443,31100.0
2007-07-23 14:40:00,59.24,59.26,59.13,59.26,57100.0,47.5524,47.5684,47.4641,47.5684,57100.0
2007-07-23 14:45:00,59.26,59.31,59.22,59.27,21900.0,47.5684,47.6085,47.5363,47.5764,21900.0
2007-07-23 14:50:00,59.26,59.29,59.15,59.22,28200.0,47.5684,47.5925,47.4801,47.5363,28200.0
2007-07-23 14:55:00,59.24,59.31,59.13,59.16,35500.0,47.5524,47.6085,47.4641,47.4881,35500.0
2007-07-23 15:00:00,59.14,59.17,59.08,59.1,24400.0,47.4721,47.4962,47.4239,47.44,24400.0
2007-07-23 15:05:00,59.09,59.1,59.05,59.07,21400.0,47.432,47.44,47.3998,47.4159,21400.0
2007-07-23 15:10:00,59.09,59.1,59.01,59.03,18900.0,47.432,47.44,47.3677,47.3838,18900.0
2007-07-23 15:15:00,59.03,59.23,59.03,59.17,52500.0,47.3838,47.5443,47.3838,47.4962,52500.0
2007-07-23 15:20:00,59.17,59.17,59.05,59.11,25900.0,47.4962,47.4962,47.3998,47.448,25900.0
2007-07-23 15:25:00,59.11,59.11,59.04,59.07,58600.0,47.448,47.448,47.3918,47.4159,58600.0
2007-07-23 15:30:00,59.05,59.07,58.99,58.99,34500.0,47.3998,47.4159,47.3517,47.3517,34500.0
2007-07-23 15:35:00,59.0,59.05,58.99,59.03,68000.0,47.3597,47.3998,47.3517,47.3838,68000.0
2007-07-23 15:40:00,59.02,59.05,59.0,59.04,72300.0,47.3758,47.3998,47.3597,47.3918,72300.0
2007-07-23 15:45:00,59.05,59.05,59.0,59.04,44100.0,47.3998,47.3998,47.3597,47.3918,44100.0
2007-07-23 15:50:00,59.03,59.07,59.03,59.06,46600.0,47.3838,47.4159,47.3838,47.4079,46600.0
2007-07-23 15:55:00,59.06,59.07,58.87,58.93,77500.0,47.4079,47.4159,47.2554,47.3035,77500.0
2007-07-24 09:30:00,58.5,58.5,57.58,57.61,96000.0,46.9584,46.9584,46.2199,46.2439,96000.0
2007-07-24 09:35:00,57.61,58.04,57.57,57.82,192200.0,46.2439,46.5891,46.2118,46.4125,192200.0
2007-07-24 09:40:00,57.82,57.85,57.72,57.78,73900.0,46.4125,46.4366,46.3322,46.3804,73900.0
2007-07-24 09:45:00,57.76,57.78,57.25,57.34,93300.0,46.3644,46.3804,45.955,46.0272,93300.0
2007-07-24 09:50:00,57.32,57.65,57.25,57.65,86400.0,46.0112,46.2761,45.955,46.2761,86400.0
2007-07-24 09:55:00,57.65,57.71,57.5,57.6,86600.0,46.2761,46.3242,46.1556,46.2359,86600.0
2007-07-24 10:00:00,57.6,57.75,57.55,57.58,125900.0,46.2359,46.3563,46.1958,46.2199,125900.0
2007-07-24 10:05:00,57.58,57.66,57.37,57.66,151100.0,46.2199,46.2841,46.0513,46.2841,151100.0
2007-07-24 10:10:00,57.64,57.8,57.6,57.79,73600.0,46.268,46.3965,46.2359,46.3884,73600.0
2007-07-24 10:15:00,57.78,57.85,57.72,57.77,78400.0,46.3804,46.4366,46.3322,46.3724,78400.0
2007-07-24 10:20:00,57.77,57.83,57.69,57.69,83900.0,46.3724,46.4205,46.3082,46.3082,83900.0
2007-07-24 10:25:00,57.7,57.78,57.6,57.65,70700.0,46.3162,46.3804,46.2359,46.2761,70700.0
2007-07-24 10:30:00,57.66,57.74,57.61,57.66,35300.0,46.2841,46.3483,46.2439,46.2841,35300.0
2007-07-24 10:35:00,57.66,57.66,57.44,57.66,47200.0,46.2841,46.2841,46.1075,46.2841,47200.0
2007-07-24 10:40:00,57.66,57.83,57.65,57.76,101300.0,46.2841,46.4205,46.2761,46.3644,101300.0
2007-07-24 10:45:00,57.75,57.83,57.74,57.8,32700.0,46.3563,46.4205,46.3483,46.3965,32700.0
2007-07-24 10:50:00,57.8,57.89,57.75,57.87,20000.0,46.3965,46.4687,46.3563,46.4527,20000.0
2007-07-24 10:55:00,57.89,57.9,57.84,57.87,43500.0,46.4687,46.4767,46.4286,46.4527,43500.0
2007-07-24 11:00:00,57.88,57.91,57.86,57.87,39000.0,46.4607,46.4848,46.4446,46.4527,39000.0
2007-07-24 11:05:00,57.86,57.89,57.75,57.76,68000.0,46.4446,46.4687,46.3563,46.3644,68000.0
2007-07-24 11:10:00,57.76,57.77,57.66,57.67,35100.0,46.3644,46.3724,46.2841,46.2921,35100.0
2007-07-24 11:15:00,57.66,57.67,57.58,57.58,52200.0,46.2841,46.2921,46.2199,46.2199,52200.0
2007-07-24 11:20:00,57.58,57.58,57.33,57.45,75400.0,46.2199,46.2199,46.0192,46.1155,75400.0
2007-07-24 11:25:00,57.45,57.45,57.38,57.43,38400.0,46.1155,46.1155,46.0593,46.0995,38400.0
2007-07-24 11:30:00,57.42,57.42,57.32,57.36,38600.0,46.0914,46.0914,46.0112,46.0433,38600.0
2007-07-24 11:35:00,57.37,57.39,57.25,57.25,65700.0,46.0513,46.0674,45.955,45.955,65700.0
2007-07-24 11:40:00,57.25,57.28,57.17,57.25,55600.0,45.955,45.9791,45.8908,45.955,55600.0
2007-07-24 11:45:00,57.26,57.27,57.03,57.03,30100.0,45.963,45.971,45.7784,45.7784,30100.0
2007-07-24 11:50:00,57.02,57.11,57.02,57.07,52400.0,45.7703,45.8426,45.7703,45.8105,52400.0
2007-07-24 11:55:00,57.11,57.24,57.07,57.22,81800.0,45.8426,45.9469,45.8105,45.9309,81800.0
2007-07-24 12:00:00,57.22,57.22,57.03,57.03,57700.0,45.9309,45.9309,45.7784,45.7784,57700.0
2007-07-24 12:05:00,57.03,57.05,56.97,57.02,72200.0,45.7784,45.7944,45.7302,45.7703,72200.0
2007-07-24 12:10:00,57.02,57.08,57.0,57.06,37200.0,45.7703,45.8185,45.7543,45.8025,37200.0
2007-07-24 12:15:00,57.06,57.07,57.02,57.03,38800.0,45.8025,45.8105,45.7703,45.7784,38800.0
2007-07-24 12:20:00,57.02,57.04,57.0,57.01,42700.0,45.7703,45.7864,45.7543,45.7623,42700.0
2007-07-24 12:25:00,57.02,57.15,57.02,57.13,71800.0,45.7703,45.8747,45.7703,45.8586,71800.0
2007-07-24 12:30:00,57.15,57.27,57.13,57.24,24700.0,45.8747,45.971,45.8586,45.9469,24700.0
2007-07-24 12:35:00,57.25,57.26,57.1,57.15,40500.0,45.955,45.963,45.8346,45.8747,40500.0
2007-07-24 12:40:00,57.13,57.18,57.13,57.17,29500.0,45.8586,45.8988,45.8586,45.8908,29500.0
2007-07-24 12:45:00,57.17,57.18,57.02,57.02,22700.0,45.8908,45.8988,45.7703,45.7703,22700.0
2007-07-24 12:50:00,57.03,57.06,57.0,57.04,27700.0,45.7784,45.8025,45.7543,45.7864,27700.0
2007-07-24 12:55:00,57.04,57.05,56.76,56.8,68500.0,45.7864,45.7944,45.5616,45.5938,68500.0
2007-07-24 13:00:00,56.8,56.92,56.8,56.87,45100.0,45.5938,45.6901,45.5938,45.6499,45100.0
2007-07-24 13:05:00,56.86,56.89,56.7,56.8,43300.0,45.6419,45.666,45.5135,45.5938,43300.0
2007-07-24 13:10:00,56.8,56.84,56.68,56.72,31400.0,45.5938,45.6259,45.4974,45.5295,31400.0
2007-07-24 13:15:00,56.68,56.69,56.58,56.67,54700.0,45.4974,45.5055,45.4172,45.4894,54700.0
2007-07-24 13:20:00,56.65,56.67,56.61,56.62,32400.0,45.4733,45.4894,45.4412,45.4493,32400.0
2007-07-24 13:25:00,56.62,56.64,56.33,56.41,78100.0,45.4493,45.4653,45.2165,45.2807,78100.0
2007-07-24 13:30:00,56.41,56.42,56.2,56.38,141100.0,45.2807,45.2887,45.1121,45.2566,141100.0
2007-07-24 13:35:00,56.38,56.51,56.36,56.49,43300.0,45.2566,45.361,45.2406,45.3449,43300.0
2007-07-24 13:40:00,56.49,56.75,56.41,56.43,72400.0,45.3449,45.5536,45.2807,45.2968,72400.0
2007-07-24 13:45:00,56.44,56.49,56.37,56.4,53200.0,45.3048,45.3449,45.2486,45.2727,53200.0
2007-07-24 13:50:00,56.4,56.41,56.03,56.05,114600.0,45.2727,45.2807,44.9757,44.9917,114600.0
2007-07-24 13:55:00,56.07,56.24,56.0,56.23,92700.0,45.0078,45.1442,44.9516,45.1362,92700.0
2007-07-24 14:00:00,56.23,56.35,56.2,56.32,115400.0,45.1362,45.2325,45.1121,45.2085,115400.0
2007-07-24 14:05:00,56.31,56.43,56.26,56.4,67300.0,45.2004,45.2968,45.1603,45.2727,67300.0
2007-07-24 14:10:00,56.43,56.43,56.35,56.41,48500.0,45.2968,45.2968,45.2325,45.2807,48500.0
2007-07-24 14:15:00,56.4,56.4,56.25,56.29,53000.0,45.2727,45.2727,45.1523,45.1844,53000.0
2007-07-24 14:20:00,56.27,56.31,56.25,56.25,78700.0,45.1683,45.2004,45.1523,45.1523,78700.0
2007-07-24 14:25:00,56.25,56.32,56.2,56.24,54400.0,45.1523,45.2085,45.1121,45.1442,54400.0
2007-07-24 14:30:00,56.23,56.25,56.21,56.21,41900.0,45.1362,45.1523,45.1202,45.1202,41900.0
2007-07-24 14:35:00,56.21,56.36,56.21,56.29,98600.0,45.1202,45.2406,45.1202,45.1844,98600.0
2007-07-24 14:40:00,56.29,56.33,56.27,56.3,72100.0,45.1844,45.2165,45.1683,45.1924,72100.0
2007-07-24 14:45:00,56.3,56.36,56.29,56.32,40200.0,45.1924,45.2406,45.1844,45.2085,40200.0
2007-07-24 14:50:00,56.32,56.48,56.31,56.42,49700.0,45.2085,45.3369,45.2004,45.2887,49700.0
2007-07-24 14:55:00,56.41,56.41,56.31,56.34,54200.0,45.2807,45.2807,45.2004,45.2245,54200.0
2007-07-24 15:00:00,56.35,56.37,56.21,56.22,70800.0,45.2325,45.2486,45.1202,45.1282,70800.0
2007-07-24 15:05:00,56.22,56.32,56.22,56.27,86200.0,45.1282,45.2085,45.1282,45.1683,86200.0
2007-07-24 15:10:00,56.28,56.37,56.25,56.32,64300.0,45.1763,45.2486,45.1523,45.2085,64300.0
2007-07-24 15:15:00,56.32,56.43,56.25,56.3,91600.0,45.2085,45.2968,45.1523,45.1924,91600.0
2007-07-24 15:20:00,56.29,56.32,55.99,56.0,274400.0,45.1844,45.2085,44.9436,44.9516,274400.0
2007-07-24 15:25:00,56.0,56.09,55.83,55.98,253700.0,44.9516,45.0238,44.8151,44.9355,253700.0
2007-07-24 15:30:00,55.98,57.6,55.96,56.03,186700.0,44.9355,46.2359,44.9195,44.9757,186700.0
2007-07-24 15:35:00,56.03,56.07,55.96,56.02,142100.0,44.9757,45.0078,44.9195,44.9676,142100.0
2007-07-24 15:40:00,56.02,56.03,55.8,55.8,162900.0,44.9676,44.9757,44.791,44.791,162900.0
2007-07-24 15:45:00,55.81,55.84,55.69,55.8,164200.0,44.7991,44.8232,44.7027,44.791,164200.0
2007-07-24 15:50:00,55.81,55.88,55.71,55.82,211000.0,44.7991,44.8553,44.7188,44.8071,211000.0
2007-07-24 15:55:00,55.81,56.06,55.8,56.05,275200.0,44.7991,44.9998,44.791,44.9917,275200.0
2007-07-25 09:30:00,55.91,57.23,55.9,56.35,57600.0,44.8793,45.9389,44.8713,45.2325,57600.0
2007-07-25 09:35:00,56.34,56.41,55.72,55.72,225000.0,45.2245,45.2807,44.7268,44.7268,225000.0
2007-07-25 09:40:00,55.7,56.0,55.49,55.92,173000.0,44.7108,44.9516,44.5422,44.8874,173000.0
2007-07-25 09:45:00,55.94,56.46,55.94,56.44,58300.0,44.9034,45.3208,44.9034,45.3048,58300.0
2007-07-25 09:50:00,56.44,56.74,56.44,56.7,42400.0,45.3048,45.5456,45.3048,45.5135,42400.0
2007-07-25 09:55:00,56.71,57.1,56.7,56.85,108100.0,45.5215,45.8346,45.5135,45.6339,108100.0
2007-07-25 10:00:00,56.85,57.04,56.82,56.87,75700.0,45.6339,45.7864,45.6098,45.6499,75700.0
2007-07-25 10:05:00,56.85,56.86,56.42,56.51,75300.0,45.6339,45.6419,45.2887,45.361,75300.0
2007-07-25 10:10:00,56.51,56.68,56.46,56.68,64200.0,45.361,45.4974,45.3208,45.4974,64200.0
2007-07-25 10:15:00,56.63,56.86,56.6,56.8,81400.0,45.4573,45.6419,45.4332,45.5938,81400.0
2007-07-25 10:20:00,56.81,56.84,56.66,56.66,31700.0,45.6018,45.6259,45.4814,45.4814,31700.0
2007-07-25 10:25:00,56.67,56.93,56.64,56.9,46400.0,45.4894,45.6981,45.4653,45.674,46400.0
2007-07-25 10:30:00,56.9,56.93,56.8,56.87,66500.0,45.674,45.6981,45.5938,45.6499,66500.0
2007-07-25 10:35:00,56.86,57.12,56.82,57.09,159500.0,45.6419,45.8506,45.6098,45.8265,159500.0
2007-07-25 10:40:00,57.06,57.1,56.83,56.83,155500.0,45.8025,45.8346,45.6178,45.6178,155500.0
2007-07-25 10:45:00,56.85,57.87,56.72,56.79,105100.0,45.6339,46.4527,45.5295,45.5857,105100.0
2007-07-25 10:50:00,56.78,56.87,56.65,56.68,83900.0,45.5777,45.6499,45.4733,45.4974,83900.0
2007-07-25 10:55:00,56.69,56.76,56.57,56.64,53300.0,45.5055,45.5616,45.4091,45.4653,53300.0
2007-07-25 11:00:00,56.63,56.8,56.58,56.8,49600.0,45.4573,45.5938,45.4172,45.5938,49600.0
2007-07-25 11:05:00,56.8,56.95,56.74,56.91,81500.0,45.5938,45.7142,45.5456,45.6821,81500.0
2007-07-25 11:10:00,56.91,56.92,56.74,56.74,37700.0,45.6821,45.6901,45.5456,45.5456,37700.0
2007-07-25 11:15:00,56.77,56.77,56.47,56.51,49100.0,45.5697,45.5697,45.3289,45.361,49100.0
2007-07-25 11:20:00,56.54,56.59,56.45,56.58,58200.0,45.3851,45.4252,45.3128,45.4172,58200.0
2007-07-25 11:25:00,56.58,57.0,56.57,56.92,97000.0,45.4172,45.7543,45.4091,45.6901,97000.0
2007-07-25 11:30:00,56.92,57.09,56.92,57.05,113400.0,45.6901,45.8265,45.6901,45.7944,113400.0
2007-07-25 11:35:00,57.03,57.08,56.89,57.01,56400.0,45.7784,45.8185,45.666,45.7623,56400.0
2007-07-25 11:40:00,57.02,57.15,56.85,57.1,51000.0,45.7703,45.8747,45.6339,45.8346,51000.0
2007-07-25 11:45:00,57.1,57.19,57.08,57.18,38000.0,45.8346,45.9068,45.8185,45.8988,38000.0
2007-07-25 11:50:00,57.18,57.32,57.17,57.31,63200.0,45.8988,46.0112,45.8908,46.0031,63200.0
2007-07-25 11:55:00,57.3,57.46,57.14,57.26,58000.0,45.9951,46.1235,45.8667,45.963,58000.0
2007-07-25 12:00:00,57.24,57.38,57.24,57.3,23600.0,45.9469,46.0593,45.9469,45.9951,23600.0
2007-07-25 12:05:00,57.3,57.35,57.25,57.34,79600.0,45.9951,46.0352,45.955,46.0272,79600.0
2007-07-25 12:10:00,57.35,57.42,57.27,57.37,55400.0,46.0352,46.0914,45.971,46.0513,55400.0
2007-07-25 12:15:00,57.37,57.8,57.36,57.7,109000.0,46.0513,46.3965,46.0433,46.3162,109000.0
2007-07-25 12:20:00,57.7,57.71,57.61,57.67,38300.0,46.3162,46.3242,46.2439,46.2921,38300.0
2007-07-25 12:25:00,57.67,57.98,57.67,57.94,89200.0,46.2921,46.5409,46.2921,46.5088,89200.0
2007-07-25 12:30:00,57.98,57.98,57.76,57.84,45800.0,46.5409,46.5409,46.3644,46.4286,45800.0
2007-07-25 12:35:00,57.85,58.15,57.85,58.12,56100.0,46.4366,46.6774,46.4366,46.6533,56100.0
2007-07-25 12:40:00,58.12,58.18,57.97,58.1,210400.0,46.6533,46.7015,46.5329,46.6373,210400.0
2007-07-25 12:45:00,58.1,58.26,58.07,58.26,56600.0,46.6373,46.7657,46.6132,46.7657,56600.0
2007-07-25 12:50:00,58.25,58.31,58.15,58.17,123800.0,46.7577,46.8058,46.6774,46.6935,123800.0
2007-07-25 12:55:00,58.19,58.23,58.05,58.1,57500.0,46.7095,46.7416,46.5971,46.6373,57500.0
2007-07-25 13:00:00,58.1,58.15,58.0,58.1,121100.0,46.6373,46.6774,46.557,46.6373,121100.0
2007-07-25 13:05:00,58.1,58.18,58.09,58.12,83900.0,46.6373,46.7015,46.6292,46.6533,83900.0
2007-07-25 13:10:00,58.11,58.17,58.07,58.13,118700.0,46.6453,46.6935,46.6132,46.6614,118700.0
2007-07-25 13:15:00,58.11,58.18,58.07,58.13,132800.0,46.6453,46.7015,46.6132,46.6614,132800.0
2007-07-25 13:20:00,58.1,58.13,57.9,57.95,62300.0,46.6373,46.6614,46.4767,46.5169,62300.0
2007-07-25 13:25:00,57.93,58.01,57.58,57.68,80400.0,46.5008,46.565,46.2199,46.3001,80400.0
2007-07-25 13:30:00,57.69,57.72,57.54,57.58,120200.0,46.3082,46.3322,46.1878,46.2199,120200.0
2007-07-25 13:35:00,57.55,57.56,57.37,57.44,74000.0,46.1958,46.2038,46.0513,46.1075,74000.0
2007-07-25 13:40:00,57.44,57.49,57.34,57.34,83200.0,46.1075,46.1476,46.0272,46.0272,83200.0
2007-07-25 13:45:00,57.34,57.4,57.23,57.24,81700.0,46.0272,46.0754,45.9389,45.9469,81700.0
2007-07-25 13:50:00,57.23,57.24,56.97,57.16,75300.0,45.9389,45.9469,45.7302,45.8827,75300.0
2007-07-25 13:55:00,57.15,57.19,57.08,57.12,42500.0,45.8747,45.9068,45.8185,45.8506,42500.0
2007-07-25 14:00:00,57.12,57.28,57.1,57.2,71800.0,45.8506,45.9791,45.8346,45.9148,71800.0
2007-07-25 14:05:00,57.2,57.42,57.14,57.32,68700.0,45.9148,46.0914,45.8667,46.0112,68700.0
2007-07-25 14:10:00,57.32,57.37,57.21,57.32,50000.0,46.0112,46.0513,45.9229,46.0112,50000.0
2007-07-25 14:15:00,57.32,57.36,57.25,57.29,47500.0,46.0112,46.0433,45.955,45.9871,47500.0
2007-07-25 14:20:00,57.29,57.33,57.24,57.25,70300.0,45.9871,46.0192,45.9469,45.955,70300.0
2007-07-25 14:25:00,57.28,57.28,57.07,57.13,275200.0,45.9791,45.9791,45.8105,45.8586,275200.0
2007-07-25 14:30:00,57.12,57.14,56.95,56.97,131800.0,45.8506,45.8667,45.7142,45.7302,131800.0
2007-07-25 14:35:00,56.97,57.09,56.96,57.06,139800.0,45.7302,45.8265,45.7222,45.8025,139800.0
2007-07-25 14:40:00,57.07,57.09,57.0,57.07,123900.0,45.8105,45.8265,45.7543,45.8105,123900.0
2007-07-25 14:45:00,57.08,57.16,57.08,57.1,50100.0,45.8185,45.8827,45.8185,45.8346,50100.0
2007-07-25 14:50:00,57.08,57.08,56.9,56.91,102200.0,45.8185,45.8185,45.674,45.6821,102200.0
2007-07-25 14:55:00,56.92,57.0,56.9,56.99,46000.0,45.6901,45.7543,45.674,45.7463,46000.0
2007-07-25 15:00:00,56.98,57.26,56.96,57.14,125200.0,45.7382,45.963,45.7222,45.8667,125200.0
2007-07-25 15:05:00,57.16,57.16,57.08,57.1,79400.0,45.8827,45.8827,45.8185,45.8346,79400.0
2007-07-25 15:10:00,57.1,57.28,57.09,57.25,117200.0,45.8346,45.9791,45.8265,45.955,117200.0
2007-07-25 15:15:00,57.25,57.33,57.21,57.27,78600.0,45.955,46.0192,45.9229,45.971,78600.0
2007-07-25 15:20:00,57.26,57.4,57.26,57.37,52700.0,45.963,46.0754,45.963,46.0513,52700.0
2007-07-25 15:25:00,57.4,57.4,57.3,57.36,57400.0,46.0754,46.0754,45.9951,46.0433,57400.0
2007-07-25 15:30:00,57.34,57.37,57.17,57.27,66200.0,46.0272,46.0513,45.8908,45.971,66200.0
2007-07-25 15:35:00,57.25,57.27,57.1,57.14,88800.0,45.955,45.971,45.8346,45.8667,88800.0
2007-07-25 15:40:00,57.13,57.22,57.11,57.19,71800.0,45.8586,45.9309,45.8426,45.9068,71800.0
2007-07-25 15:45:00,57.22,57.26,57.06,57.17,88000.0,45.9309,45.963,45.8025,45.8908,88000.0
2007-07-25 15:50:00,57.18,57.32,57.17,57.27,83300.0,45.8988,46.0112,45.8908,45.971,83300.0
2007-07-25 15:55:00,57.27,57.35,57.22,57.3,100600.0,45.971,46.0352,45.9309,45.9951,100600.0
2007-07-26 09:30:00,56.5,56.8,56.0,56.01,104900.0,45.3529,45.5938,44.9516,44.9596,104900.0
2007-07-26 09:35:00,56.01,56.19,55.98,56.14,94700.0,44.9596,45.1041,44.9355,45.064,94700.0
2007-07-26 09:40:00,56.14,56.16,56.0,56.03,104800.0,45.064,45.08,44.9516,44.9757,104800.0
2007-07-26 09:45:00,56.03,56.5,56.03,56.35,63300.0,44.9757,45.3529,44.9757,45.2325,63300.0
2007-07-26 09:50:00,56.35,56.77,56.34,56.63,96700.0,45.2325,45.5697,45.2245,45.4573,96700.0
2007-07-26 09:55:00,56.63,56.69,56.51,56.61,79400.0,45.4573,45.5055,45.361,45.4412,79400.0
2007-07-26 10:00:00,56.61,56.64,56.4,56.57,85100.0,45.4412,45.4653,45.2727,45.4091,85100.0
2007-07-26 10:05:00,56.56,56.63,56.34,56.41,58700.0,45.4011,45.4573,45.2245,45.2807,58700.0
2007-07-26 10:10:00,56.4,56.6,56.4,56.59,46500.0,45.2727,45.4332,45.2727,45.4252,46500.0
2007-07-26 10:15:00,56.57,56.59,56.08,56.08,68100.0,45.4091,45.4252,45.0158,45.0158,68100.0
2007-07-26 10:20:00,56.11,56.21,56.03,56.04,41000.0,45.0399,45.1202,44.9757,44.9837,41000.0
2007-07-26 10:25:00,56.04,56.17,56.03,56.15,63800.0,44.9837,45.088,44.9757,45.072,63800.0
2007-07-26 10:30:00,56.18,56.24,56.05,56.11,80800.0,45.0961,45.1442,44.9917,45.0399,80800.0
2007-07-26 10:35:00,56.1,56.16,56.03,56.08,87400.0,45.0319,45.08,44.9757,45.0158,87400.0
2007-07-26 10:40:00,56.07,56.16,55.65,55.75,181900.0,45.0078,45.08,44.6706,44.7509,181900.0
2007-07-26 10:45:00,55.77,56.14,55.77,56.0,55000.0,44.767,45.064,44.767,44.9516,55000.0
2007-07-26 10:50:00,56.0,56.04,55.95,56.01,42700.0,44.9516,44.9837,44.9115,44.9596,42700.0
2007-07-26 10:55:00,56.01,56.14,56.01,56.05,46400.0,44.9596,45.064,44.9596,44.9917,46400.0
2007-07-26 11:00:00,56.04,56.09,55.98,56.08,63100.0,44.9837,45.0238,44.9355,45.0158,63100.0
2007-07-26 11:05:00,56.08,56.08,55.75,55.88,77700.0,45.0158,45.0158,44.7509,44.8553,77700.0
2007-07-26 11:10:00,55.89,56.13,55.57,55.72,150100.0,44.8633,45.0559,44.6064,44.7268,150100.0
2007-07-26 11:15:00,55.72,55.77,55.0,55.1,227600.0,44.7268,44.767,44.1489,44.2292,227600.0
2007-07-26 11:20:00,55.1,55.22,54.95,54.95,149800.0,44.2292,44.3255,44.1087,44.1087,149800.0
2007-07-26 11:25:00,54.99,55.1,54.73,54.81,128100.0,44.1409,44.2292,43.9322,43.9964,128100.0
2007-07-26 11:30:00,54.8,54.8,54.21,54.38,185100.0,43.9883,43.9883,43.5147,43.6512,185100.0
2007-07-26 11:35:00,54.38,54.57,54.26,54.36,126400.0,43.6512,43.8037,43.5549,43.6351,126400.0
2007-07-26 11:40:00,54.4,55.9,54.36,54.78,120500.0,43.6673,44.8713,43.6351,43.9723,120500.0
2007-07-26 11:45:00,54.78,55.9,54.76,54.81,220700.0,43.9723,44.8713,43.9562,43.9964,220700.0
2007-07-26 11:50:00,54.81,54.92,54.78,54.85,58200.0,43.9964,44.0847,43.9723,44.0285,58200.0
2007-07-26 11:55:00,54.86,54.89,54.76,54.83,55200.0,44.0365,44.0606,43.9562,44.0124,55200.0
2007-07-26 12:00:00,54.81,54.91,54.8,54.87,33600.0,43.9964,44.0766,43.9883,44.0445,33600.0
2007-07-26 12:05:00,54.87,55.24,54.85,55.22,81900.0,44.0445,44.3415,44.0285,44.3255,81900.0
2007-07-26 12:10:00,55.21,55.35,55.05,55.09,75100.0,44.3174,44.4298,44.189,44.2211,75100.0
2007-07-26 12:15:00,55.1,55.24,55.01,55.09,58000.0,44.2292,44.3415,44.1569,44.2211,58000.0
2007-07-26 12:20:00,55.1,55.12,54.71,54.78,56200.0,44.2292,44.2452,43.9161,43.9723,56200.0
2007-07-26 12:25:00,54.78,55.02,54.78,54.83,43000.0,43.9723,44.1649,43.9723,44.0124,43000.0
2007-07-26 12:30:00,54.81,54.86,54.65,54.68,40200.0,43.9964,44.0365,43.8679,43.892,40200.0
2007-07-26 12:35:00,54.68,54.71,54.59,54.62,59900.0,43.892,43.9161,43.8198,43.8439,59900.0
2007-07-26 12:40:00,54.62,54.79,54.56,54.56,182500.0,43.8439,43.9803,43.7957,43.7957,182500.0
2007-07-26 12:45:00,54.59,54.92,54.54,54.83,97000.0,43.8198,44.0847,43.7796,44.0124,97000.0
2007-07-26 12:50:00,54.81,54.9,54.8,54.83,30100.0,43.9964,44.0686,43.9883,44.0124,30100.0
2007-07-26 12:55:00,54.85,55.1,54.79,55.06,70500.0,44.0285,44.2292,43.9803,44.197,70500.0
2007-07-26 13:00:00,55.06,55.07,54.86,55.0,36000.0,44.197,44.2051,44.0365,44.1489,36000.0
2007-07-26 13:05:00,55.01,55.13,54.93,54.99,42000.0,44.1569,44.2532,44.0927,44.1409,42000.0
2007-07-26 13:10:00,54.98,55.25,54.96,54.96,69900.0,44.1328,44.3496,44.1168,44.1168,69900.0
2007-07-26 13:15:00,54.95,55.22,54.88,54.92,84000.0,44.1087,44.3255,44.0526,44.0847,84000.0
2007-07-26 13:20:00,54.95,55.07,54.77,54.95,63500.0,44.1087,44.2051,43.9643,44.1087,63500.0
2007-07-26 13:25:00,54.96,55.0,54.82,54.91,58900.0,44.1168,44.1489,44.0044,44.0766,58900.0
2007-07-26 13:30:00,54.9,54.98,54.82,54.82,32600.0,44.0686,44.1328,44.0044,44.0044,32600.0
2007-07-26 13:35:00,54.83,54.88,54.65,54.69,34400.0,44.0124,44.0526,43.8679,43.9,34400.0
2007-07-26 13:40:00,54.7,54.88,54.57,54.84,37200.0,43.9081,44.0526,43.8037,44.0204,37200.0
2007-07-26 13:45:00,54.86,55.05,54.75,54.76,64500.0,44.0365,44.189,43.9482,43.9562,64500.0
2007-07-26 13:50:00,54.76,54.95,54.58,54.7,56100.0,43.9562,44.1087,43.8117,43.9081,56100.0
2007-07-26 13:55:00,54.7,54.73,54.48,54.65,65300.0,43.9081,43.9322,43.7315,43.8679,65300.0
2007-07-26 14:00:00,54.61,54.82,54.6,54.74,34500.0,43.8358,44.0044,43.8278,43.9402,34500.0
2007-07-26 14:05:00,54.75,54.79,54.46,54.58,104600.0,43.9482,43.9803,43.7154,43.8117,104600.0
2007-07-26 14:10:00,54.57,54.64,54.5,54.63,51200.0,43.8037,43.8599,43.7475,43.8519,51200.0
2007-07-26 14:15:00,54.6,54.71,54.57,54.66,38600.0,43.8278,43.9161,43.8037,43.876,38600.0
2007-07-26 14:20:00,54.71,54.74,54.36,54.36,53300.0,43.9161,43.9402,43.6351,43.6351,53300.0
2007-07-26 14:25:00,54.34,54.62,54.32,54.61,67700.0,43.6191,43.8439,43.603,43.8358,67700.0
2007-07-26 14:30:00,54.63,54.8,54.49,54.74,50800.0,43.8519,43.9883,43.7395,43.9402,50800.0
2007-07-26 14:35:00,54.72,54.74,54.43,54.61,43100.0,43.9241,43.9402,43.6913,43.8358,43100.0
2007-07-26 14:40:00,54.6,54.75,54.49,54.64,56000.0,43.8278,43.9482,43.7395,43.8599,56000.0
2007-07-26 14:45:00,54.63,54.73,54.47,54.61,88000.0,43.8519,43.9322,43.7234,43.8358,88000.0
2007-07-26 14:50:00,54.62,54.8,54.56,54.77,57200.0,43.8439,43.9883,43.7957,43.9643,57200.0
2007-07-26 14:55:00,54.77,55.09,54.74,54.81,85000.0,43.9643,44.2211,43.9402,43.9964,85000.0
2007-07-26 15:00:00,54.79,55.06,54.68,54.89,60200.0,43.9803,44.197,43.892,44.0606,60200.0
2007-07-26 15:05:00,54.9,54.94,54.81,54.9,48800.0,44.0686,44.1007,43.9964,44.0686,48800.0
2007-07-26 15:10:00,54.89,54.94,54.79,54.92,50700.0,44.0606,44.1007,43.9803,44.0847,50700.0
2007-07-26 15:15:00,54.92,55.29,54.82,55.25,60200.0,44.0847,44.3817,44.0044,44.3496,60200.0
2007-07-26 15:20:00,55.26,55.49,55.19,55.46,56500.0,44.3576,44.5422,44.3014,44.5181,56500.0
2007-07-26 15:25:00,55.49,55.5,55.19,55.26,168600.0,44.5422,44.5502,44.3014,44.3576,168600.0
2007-07-26 15:30:00,55.25,56.13,55.19,55.25,59000.0,44.3496,45.0559,44.3014,44.3496,59000.0
2007-07-26 15:35:00,55.21,55.28,55.05,55.26,105700.0,44.3174,44.3736,44.189,44.3576,105700.0
2007-07-26 15:40:00,55.26,55.27,55.13,55.23,105800.0,44.3576,44.3656,44.2532,44.3335,105800.0
2007-07-26 15:45:00,55.23,55.34,55.22,55.3,107700.0,44.3335,44.4218,44.3255,44.3897,107700.0
2007-07-26 15:50:00,55.3,55.4,55.26,55.34,126200.0,44.3897,44.47,44.3576,44.4218,126200.0
2007-07-26 15:55:00,55.35,55.49,55.24,55.38,113300.0,44.4298,44.5422,44.3415,44.4539,113300.0
2007-07-27 09:30:00,55.5,55.95,55.29,55.75,54900.0,44.5502,44.9115,44.3817,44.7509,54900.0
2007-07-27 09:35:00,55.75,55.83,55.05,55.08,45000.0,44.7509,44.8151,44.189,44.2131,45000.0
2007-07-27 09:40:00,55.08,55.28,54.85,55.04,66900.0,44.2131,44.3736,44.0285,44.181,66900.0
2007-07-27 09:45:00,55.04,55.13,54.95,55.1,71200.0,44.181,44.2532,44.1087,44.2292,71200.0
2007-07-27 09:50:00,55.1,55.33,55.01,55.28,32800.0,44.2292,44.4138,44.1569,44.3736,32800.0
2007-07-27 09:55:00,55.22,55.75,55.22,55.6,97200.0,44.3255,44.7509,44.3255,44.6305,97200.0
2007-07-27 10:00:00,55.61,56.25,55.51,56.2,152100.0,44.6385,45.1523,44.5583,45.1121,152100.0
2007-07-27 10:05:00,56.23,56.23,55.85,55.86,48400.0,45.1362,45.1362,44.8312,44.8392,48400.0
2007-07-27 10:10:00,55.88,56.14,55.88,56.11,30100.0,44.8553,45.064,44.8553,45.0399,30100.0
2007-07-27 10:15:00,56.11,56.23,55.55,56.13,72000.0,45.0399,45.1362,44.5904,45.0559,72000.0
2007-07-27 10:20:00,56.16,56.16,55.74,55.8,52300.0,45.08,45.08,44.7429,44.791,52300.0
2007-07-27 10:25:00,55.82,55.83,55.53,55.71,93900.0,44.8071,44.8151,44.5743,44.7188,93900.0
2007-07-27 10:30:00,55.71,55.82,55.57,55.61,54300.0,44.7188,44.8071,44.6064,44.6385,54300.0
2007-07-27 10:35:00,55.6,55.63,55.36,55.41,78200.0,44.6305,44.6546,44.4379,44.478,78200.0
2007-07-27 10:40:00,55.41,55.83,55.38,55.76,42500.0,44.478,44.8151,44.4539,44.7589,42500.0
2007-07-27 10:45:00,55.76,55.78,55.57,55.6,28600.0,44.7589,44.775,44.6064,44.6305,28600.0
2007-07-27 10:50:00,55.6,55.6,55.17,55.42,46400.0,44.6305,44.6305,44.2853,44.486,46400.0
2007-07-27 10:55:00,55.4,55.4,55.1,55.23,18700.0,44.47,44.47,44.2292,44.3335,18700.0
2007-07-27 11:00:00,55.23,55.4,55.16,55.35,32600.0,44.3335,44.47,44.2773,44.4298,32600.0
2007-07-27 11:05:00,55.35,55.43,55.27,55.42,26400.0,44.4298,44.494,44.3656,44.486,26400.0
2007-07-27 11:10:00,55.43,55.48,55.19,55.22,37600.0,44.494,44.5342,44.3014,44.3255,37600.0
2007-07-27 11:15:00,55.23,55.27,55.01,55.24,46100.0,44.3335,44.3656,44.1569,44.3415,46100.0
2007-07-27 11:20:00,55.25,55.25,55.12,55.2,24600.0,44.3496,44.3496,44.2452,44.3094,24600.0
2007-07-27 11:25:00,55.22,55.22,55.02,55.02,22500.0,44.3255,44.3255,44.1649,44.1649,22500.0
2007-07-27 11:30:00,55.02,55.09,55.01,55.07,69600.0,44.1649,44.2211,44.1569,44.2051,69600.0
2007-07-27 11:35:00,55.05,55.12,54.96,55.04,90400.0,44.189,44.2452,44.1168,44.181,90400.0
2007-07-27 11:40:00,55.03,55.2,54.99,55.05,56400.0,44.173,44.3094,44.1409,44.189,56400.0
2007-07-27 11:45:00,55.05,55.09,54.85,54.91,133100.0,44.189,44.2211,44.0285,44.0766,133100.0
2007-07-27 11:50:00,54.91,54.93,54.78,54.79,60300.0,44.0766,44.0927,43.9723,43.9803,60300.0
2007-07-27 11:55:00,54.78,54.98,54.75,54.82,35300.0,43.9723,44.1328,43.9482,44.0044,35300.0
2007-07-27 12:00:00,54.82,54.85,54.74,54.8,47300.0,44.0044,44.0285,43.9402,43.9883,47300.0
2007-07-27 12:05:00,54.78,54.8,54.65,54.74,34900.0,43.9723,43.9883,43.8679,43.9402,34900.0
2007-07-27 12:10:00,54.72,54.75,54.64,54.64,22900.0,43.9241,43.9482,43.8599,43.8599,22900.0
2007-07-27 12:15:00,54.65,54.73,54.42,54.68,42800.0,43.8679,43.9322,43.6833,43.892,42800.0
2007-07-27 12:20:00,54.69,54.75,54.65,54.69,9600.0,43.9,43.9482,43.8679,43.9,9600.0
2007-07-27 12:25:00,54.66,54.76,54.55,54.68,25900.0,43.876,43.9562,43.7877,43.892,25900.0
2007-07-27 12:30:00,54.68,54.69,54.43,54.43,39700.0,43.892,43.9,43.6913,43.6913,39700.0
2007-07-27 12:35:00,54.42,54.69,54.4,54.53,45700.0,43.6833,43.9,43.6673,43.7716,45700.0
2007-07-27 12:40:00,54.55,54.89,54.54,54.83,57700.0,43.7877,44.0606,43.7796,44.0124,57700.0
2007-07-27 12:45:00,54.82,54.84,54.67,54.71,31800.0,44.0044,44.0204,43.884,43.9161,31800.0
2007-07-27 12:50:00,54.71,54.94,54.66,54.69,32200.0,43.9161,44.1007,43.876,43.9,32200.0
2007-07-27 12:55:00,54.67,54.76,54.58,54.65,50300.0,43.884,43.9562,43.8117,43.8679,50300.0
2007-07-27 13:00:00,54.63,54.76,54.59,54.75,23200.0,43.8519,43.9562,43.8198,43.9482,23200.0
2007-07-27 13:05:00,54.75,54.76,54.67,54.75,39200.0,43.9482,43.9562,43.884,43.9482,39200.0
2007-07-27 13:10:00,54.75,54.77,54.64,54.72,42000.0,43.9482,43.9643,43.8599,43.9241,42000.0
2007-07-27 13:15:00,54.72,54.87,54.72,54.83,42000.0,43.9241,44.0445,43.9241,44.0124,42000.0
2007-07-27 13:20:00,54.83,54.88,54.76,54.8,21700.0,44.0124,44.0526,43.9562,43.9883,21700.0
2007-07-27 13:25:00,54.8,54.8,54.72,54.73,15700.0,43.9883,43.9883,43.9241,43.9322,15700.0
2007-07-27 13:30:00,54.74,54.74,54.56,54.61,16700.0,43.9402,43.9402,43.7957,43.8358,16700.0
2007-07-27 13:35:00,54.61,54.79,54.61,54.75,13200.0,43.8358,43.9803,43.8358,43.9482,13200.0
2007-07-27 13:40:00,54.77,54.8,54.71,54.76,41200.0,43.9643,43.9883,43.9161,43.9562,41200.0
2007-07-27 13:45:00,54.78,54.86,54.72,54.79,50300.0,43.9723,44.0365,43.9241,43.9803,50300.0
2007-07-27 13:50:00,54.77,54.99,54.73,54.94,52300.0,43.9643,44.1409,43.9322,44.1007,52300.0
2007-07-27 13:55:00,54.94,54.98,54.89,54.91,35700.0,44.1007,44.1328,44.0606,44.0766,35700.0
2007-07-27 14:00:00,54.91,54.96,54.8,54.91,23100.0,44.0766,44.1168,43.9883,44.0766,23100.0
2007-07-27 14:05:00,54.95,54.97,54.86,54.89,31200.0,44.1087,44.1248,44.0365,44.0606,31200.0
2007-07-27 14:10:00,54.9,54.93,54.68,54.77,42600.0,44.0686,44.0927,43.892,43.9643,42600.0
2007-07-27 14:15:00,54.78,54.9,54.77,54.87,17900.0,43.9723,44.0686,43.9643,44.0445,17900.0
2007-07-27 14:20:00,54.87,54.89,54.79,54.81,94700.0,44.0445,44.0606,43.9803,43.9964,94700.0
2007-07-27 14:25:00,54.79,54.8,54.6,54.66,26200.0,43.9803,43.9883,43.8278,43.876,26200.0
2007-07-27 14:30:00,54.64,54.74,54.62,54.7,31800.0,43.8599,43.9402,43.8439,43.9081,31800.0
2007-07-27 14:35:00,54.7,54.78,54.65,54.78,40900.0,43.9081,43.9723,43.8679,43.9723,40900.0
2007-07-27 14:40:00,54.77,55.09,54.76,54.95,28600.0,43.9643,44.2211,43.9562,44.1087,28600.0
2007-07-27 14:45:00,54.97,55.17,54.95,55.05,40300.0,44.1248,44.2853,44.1087,44.189,40300.0
2007-07-27 14:50:00,55.03,55.29,54.98,55.28,27700.0,44.173,44.3817,44.1328,44.3736,27700.0
2007-07-27 14:55:00,55.28,55.29,55.06,55.12,19300.0,44.3736,44.3817,44.197,44.2452,19300.0
2007-07-27 15:00:00,55.12,55.13,54.93,55.0,59100.0,44.2452,44.2532,44.0927,44.1489,59100.0
2007-07-27 15:05:00,54.99,55.15,54.95,55.0,48900.0,44.1409,44.2693,44.1087,44.1489,48900.0
2007-07-27 15:10:00,55.02,55.2,54.97,55.2,39100.0,44.1649,44.3094,44.1248,44.3094,39100.0
2007-07-27 15:15:00,55.2,55.2,54.99,55.17,51800.0,44.3094,44.3094,44.1409,44.2853,51800.0
2007-07-27 15:20:00,55.17,55.19,55.06,55.18,42400.0,44.2853,44.3014,44.197,44.2934,42400.0
2007-07-27 15:25:00,55.18,55.21,55.1,55.17,42700.0,44.2934,44.3174,44.2292,44.2853,42700.0
2007-07-27 15:30:00,55.16,55.32,55.14,55.29,74600.0,44.2773,44.4057,44.2613,44.3817,74600.0
2007-07-27 15:35:00,55.29,55.3,55.2,55.22,100300.0,44.3817,44.3897,44.3094,44.3255,100300.0
2007-07-27 15:40:00,55.21,55.3,55.19,55.21,75700.0,44.3174,44.3897,44.3014,44.3174,75700.0
2007-07-27 15:45:00,55.2,55.3,55.14,55.2,73800.0,44.3094,44.3897,44.2613,44.3094,73800.0
2007-07-27 15:50:00,55.21,55.21,55.04,55.09,81900.0,44.3174,44.3174,44.181,44.2211,81900.0
2007-07-27 15:55:00,55.09,55.19,55.0,55.01,131200.0,44.2211,44.3014,44.1489,44.1569,131200.0
2007-07-30 09:30:00,54.11,55.15,53.42,55.13,150100.0,43.4345,44.2693,42.8806,44.2532,150100.0
2007-07-30 09:35:00,55.13,55.15,54.82,54.96,59100.0,44.2532,44.2693,44.0044,44.1168,59100.0
2007-07-30 09:40:00,54.96,55.04,54.66,54.74,85500.0,44.1168,44.181,43.876,43.9402,85500.0
2007-07-30 09:45:00,54.74,54.84,54.58,54.77,65900.0,43.9402,44.0204,43.8117,43.9643,65900.0
2007-07-30 09:50:00,54.75,54.8,54.71,54.75,89900.0,43.9482,43.9883,43.9161,43.9482,89900.0
2007-07-30 09:55:00,54.73,54.86,54.55,54.75,76500.0,43.9322,44.0365,43.7877,43.9482,76500.0
2007-07-30 10:00:00,54.75,54.86,54.7,54.78,63400.0,43.9482,44.0365,43.9081,43.9723,63400.0
2007-07-30 10:05:00,54.79,54.81,54.74,54.8,38200.0,43.9803,43.9964,43.9402,43.9883,38200.0
2007-07-30 10:10:00,54.81,54.89,54.8,54.86,50700.0,43.9964,44.0606,43.9883,44.0365,50700.0
2007-07-30 10:15:00,54.84,54.9,54.76,54.89,27200.0,44.0204,44.0686,43.9562,44.0606,27200.0
2007-07-30 10:20:00,54.88,55.05,54.87,55.0,73900.0,44.0526,44.189,44.0445,44.1489,73900.0
2007-07-30 10:25:00,55.0,55.17,54.92,55.11,80300.0,44.1489,44.2853,44.0847,44.2372,80300.0
2007-07-30 10:30:00,55.11,55.19,55.08,55.14,121000.0,44.2372,44.3014,44.2131,44.2613,121000.0
2007-07-30 10:35:00,55.14,55.15,54.93,55.0,70300.0,44.2613,44.2693,44.0927,44.1489,70300.0
2007-07-30 10:40:00,54.98,54.98,54.81,54.87,71200.0,44.1328,44.1328,43.9964,44.0445,71200.0
2007-07-30 10:45:00,54.87,54.95,54.8,54.83,39800.0,44.0445,44.1087,43.9883,44.0124,39800.0
2007-07-30 10:50:00,54.81,54.81,54.76,54.78,36500.0,43.9964,43.9964,43.9562,43.9723,36500.0
2007-07-30 10:55:00,54.77,54.81,54.75,54.77,29600.0,43.9643,43.9964,43.9482,43.9643,29600.0
2007-07-30 11:00:00,54.76,54.87,54.75,54.82,23000.0,43.9562,44.0445,43.9482,44.0044,23000.0
2007-07-30 11:05:00,54.82,54.85,54.75,54.79,50300.0,44.0044,44.0285,43.9482,43.9803,50300.0
2007-07-30 11:10:00,54.79,54.83,54.67,54.83,59300.0,43.9803,44.0124,43.884,44.0124,59300.0
2007-07-30 11:15:00,54.82,54.9,54.71,54.74,28700.0,44.0044,44.0686,43.9161,43.9402,28700.0
2007-07-30 11:20:00,54.74,54.83,54.51,54.56,44500.0,43.9402,44.0124,43.7556,43.7957,44500.0
2007-07-30 11:25:00,54.55,54.63,54.49,54.55,36000.0,43.7877,43.8519,43.7395,43.7877,36000.0
2007-07-30 11:30:00,54.56,54.56,54.36,54.36,20200.0,43.7957,43.7957,43.6351,43.6351,20200.0
2007-07-30 11:35:00,54.36,54.38,54.18,54.2,78400.0,43.6351,43.6512,43.4907,43.5067,78400.0
2007-07-30 11:40:00,54.2,54.24,54.09,54.13,47100.0,43.5067,43.5388,43.4184,43.4505,47100.0
2007-07-30 11:45:00,54.14,54.39,54.13,54.21,76900.0,43.4586,43.6592,43.4505,43.5147,76900.0
2007-07-30 11:50:00,54.21,54.3,54.1,54.14,64000.0,43.5147,43.587,43.4264,43.4586,64000.0
2007-07-30 11:55:00,54.14,54.15,54.07,54.1,37500.0,43.4586,43.4666,43.4024,43.4264,37500.0
2007-07-30 12:00:00,54.11,54.12,53.98,53.98,48000.0,43.4345,43.4425,43.3301,43.3301,48000.0
2007-07-30 12:05:00,53.99,54.07,53.92,53.98,53400.0,43.3381,43.4024,43.282,43.3301,53400.0
2007-07-30 12:10:00,53.97,54.05,53.93,53.96,28000.0,43.3221,43.3863,43.29,43.3141,28000.0
2007-07-30 12:15:00,53.96,54.11,53.96,54.07,44700.0,43.3141,43.4345,43.3141,43.4024,44700.0
2007-07-30 12:20:00,54.04,54.04,53.93,54.0,28600.0,43.3783,43.3783,43.29,43.3462,28600.0
2007-07-30 12:25:00,53.97,54.03,53.96,53.99,16200.0,43.3221,43.3703,43.3141,43.3381,16200.0
2007-07-30 12:30:00,53.99,54.07,53.97,53.99,24100.0,43.3381,43.4024,43.3221,43.3381,24100.0
2007-07-30 12:35:00,54.0,54.08,53.98,54.05,31700.0,43.3462,43.4104,43.3301,43.3863,31700.0
2007-07-30 12:40:00,54.04,54.09,53.99,54.0,30600.0,43.3783,43.4184,43.3381,43.3462,30600.0
2007-07-30 12:45:00,54.01,54.04,53.91,53.96,37900.0,43.3542,43.3783,43.2739,43.3141,37900.0
2007-07-30 12:50:00,53.95,54.21,53.94,54.18,59000.0,43.306,43.5147,43.298,43.4907,59000.0
2007-07-30 12:55:00,54.2,54.24,54.05,54.1,37100.0,43.5067,43.5388,43.3863,43.4264,37100.0
2007-07-30 13:00:00,54.12,54.19,54.1,54.19,17900.0,43.4425,43.4987,43.4264,43.4987,17900.0
2007-07-30 13:05:00,54.21,54.32,54.17,54.3,37200.0,43.5147,43.603,43.4826,43.587,37200.0
2007-07-30 13:10:00,54.32,54.35,54.07,54.07,27500.0,43.603,43.6271,43.4024,43.4024,27500.0
2007-07-30 13:15:00,54.06,54.23,54.06,54.22,19900.0,43.3943,43.5308,43.3943,43.5228,19900.0
2007-07-30 13:20:00,54.22,54.26,54.14,54.17,22100.0,43.5228,43.5549,43.4586,43.4826,22100.0
2007-07-30 13:25:00,54.19,54.19,54.04,54.1,39800.0,43.4987,43.4987,43.3783,43.4264,39800.0
2007-07-30 13:30:00,54.11,54.12,53.92,53.95,40900.0,43.4345,43.4425,43.282,43.306,40900.0
2007-07-30 13:35:00,53.95,54.0,53.9,53.91,81300.0,43.306,43.3462,43.2659,43.2739,81300.0
2007-07-30 13:40:00,53.92,54.02,53.92,54.02,41000.0,43.282,43.3622,43.282,43.3622,41000.0
2007-07-30 13:45:00,54.02,54.04,53.9,54.0,81200.0,43.3622,43.3783,43.2659,43.3462,81200.0
2007-07-30 13:50:00,54.0,54.2,53.98,54.13,97400.0,43.3462,43.5067,43.3301,43.4505,97400.0
2007-07-30 13:55:00,54.1,54.2,54.09,54.17,33800.0,43.4264,43.5067,43.4184,43.4826,33800.0
2007-07-30 14:00:00,54.17,54.32,54.16,54.29,28900.0,43.4826,43.603,43.4746,43.579,28900.0
2007-07-30 14:05:00,54.29,54.31,54.24,54.25,45700.0,43.579,43.595,43.5388,43.5469,45700.0
2007-07-30 14:10:00,54.25,54.53,54.25,54.5,54600.0,43.5469,43.7716,43.5469,43.7475,54600.0
2007-07-30 14:15:00,54.52,54.66,54.52,54.65,47600.0,43.7636,43.876,43.7636,43.8679,47600.0
2007-07-30 14:20:00,54.66,54.85,54.66,54.78,64100.0,43.876,44.0285,43.876,43.9723,64100.0
2007-07-30 14:25:00,54.75,54.75,54.58,54.6,39800.0,43.9482,43.9482,43.8117,43.8278,39800.0
2007-07-30 14:30:00,54.59,54.59,54.47,54.47,39400.0,43.8198,43.8198,43.7234,43.7234,39400.0
2007-07-30 14:35:00,54.49,54.53,54.45,54.5,50900.0,43.7395,43.7716,43.7074,43.7475,50900.0
2007-07-30 14:40:00,54.52,54.55,54.5,54.5,61400.0,43.7636,43.7877,43.7475,43.7475,61400.0
2007-07-30 14:45:00,54.5,54.53,54.44,54.51,50400.0,43.7475,43.7716,43.6994,43.7556,50400.0
2007-07-30 14:50:00,54.51,54.56,54.49,54.52,46800.0,43.7556,43.7957,43.7395,43.7636,46800.0
2007-07-30 14:55:00,54.53,54.55,54.49,54.54,26700.0,43.7716,43.7877,43.7395,43.7796,26700.0
2007-07-30 15:00:00,54.55,54.75,54.5,54.75,51700.0,43.7877,43.9482,43.7475,43.9482,51700.0
2007-07-30 15:05:00,54.74,54.76,54.62,54.62,40900.0,43.9402,43.9562,43.8439,43.8439,40900.0
2007-07-30 15:10:00,54.62,54.65,54.6,54.63,54900.0,43.8439,43.8679,43.8278,43.8519,54900.0
2007-07-30 15:15:00,54.63,54.65,54.59,54.64,78400.0,43.8519,43.8679,43.8198,43.8599,78400.0
2007-07-30 15:20:00,54.65,54.71,54.65,54.67,53700.0,43.8679,43.9161,43.8679,43.884,53700.0
2007-07-30 15:25:00,54.68,54.7,54.6,54.61,50300.0,43.892,43.9081,43.8278,43.8358,50300.0
2007-07-30 15:30:00,54.6,54.7,54.59,54.64,55200.0,43.8278,43.9081,43.8198,43.8599,55200.0
2007-07-30 15:35:00,54.66,54.72,54.6,54.71,65300.0,43.876,43.9241,43.8278,43.9161,65300.0
2007-07-30 15:40:00,54.72,54.75,54.52,54.56,63000.0,43.9241,43.9482,43.7636,43.7957,63000.0
2007-07-30 15:45:00,54.56,54.61,54.52,54.54,83800.0,43.7957,43.8358,43.7636,43.7796,83800.0
2007-07-30 15:50:00,54.53,54.54,54.31,54.32,107100.0,43.7716,43.7796,43.595,43.603,107100.0
2007-07-30 15:55:00,54.33,54.53,54.31,54.46,114900.0,43.6111,43.7716,43.595,43.7154,114900.0
2007-07-31 09:30:00,55.0,55.1,54.05,54.54,90800.0,44.1489,44.2292,43.3863,43.7796,90800.0
2007-07-31 09:35:00,54.49,55.37,54.47,55.21,84300.0,43.7395,44.4459,43.7234,44.3174,84300.0
2007-07-31 09:40:00,55.17,55.95,55.17,55.62,89100.0,44.2853,44.9115,44.2853,44.6466,89100.0
2007-07-31 09:45:00,55.6,55.97,55.45,55.7,125700.0,44.6305,44.9275,44.5101,44.7108,125700.0
2007-07-31 09:50:00,55.7,55.91,55.69,55.8,63200.0,44.7108,44.8793,44.7027,44.791,63200.0
2007-07-31 09:55:00,55.78,55.94,55.68,55.69,71600.0,44.775,44.9034,44.6947,44.7027,71600.0
2007-07-31 10:00:00,55.69,55.85,55.56,55.65,84800.0,44.7027,44.8312,44.5984,44.6706,84800.0
2007-07-31 10:05:00,55.66,55.93,55.57,55.65,59400.0,44.6787,44.8954,44.6064,44.6706,59400.0
2007-07-31 10:10:00,55.64,55.7,55.54,55.6,51800.0,44.6626,44.7108,44.5823,44.6305,51800.0
2007-07-31 10:15:00,55.59,55.82,55.48,55.5,118700.0,44.6225,44.8071,44.5342,44.5502,118700.0
2007-07-31 10:20:00,55.5,56.24,55.41,55.83,101400.0,44.5502,45.1442,44.478,44.8151,101400.0
2007-07-31 10:25:00,55.82,55.98,55.66,55.69,98600.0,44.8071,44.9355,44.6787,44.7027,98600.0
2007-07-31 10:30:00,55.69,55.91,55.69,55.74,39300.0,44.7027,44.8793,44.7027,44.7429,39300.0
2007-07-31 10:35:00,55.75,55.76,55.62,55.68,62600.0,44.7509,44.7589,44.6466,44.6947,62600.0
2007-07-31 10:40:00,55.68,55.7,55.35,55.47,57900.0,44.6947,44.7108,44.4298,44.5262,57900.0
2007-07-31 10:45:00,55.48,55.52,55.22,55.24,64800.0,44.5342,44.5663,44.3255,44.3415,64800.0
2007-07-31 10:50:00,55.24,55.28,55.0,55.06,58800.0,44.3415,44.3736,44.1489,44.197,58800.0
2007-07-31 10:55:00,55.07,55.15,54.93,54.93,81200.0,44.2051,44.2693,44.0927,44.0927,81200.0
2007-07-31 11:00:00,54.98,55.04,54.9,55.03,51300.0,44.1328,44.181,44.0686,44.173,51300.0
2007-07-31 11:05:00,55.01,55.1,54.92,55.07,64000.0,44.1569,44.2292,44.0847,44.2051,64000.0
2007-07-31 11:10:00,55.09,55.12,54.97,55.07,29200.0,44.2211,44.2452,44.1248,44.2051,29200.0
2007-07-31 11:15:00,55.04,55.14,54.9,55.09,32500.0,44.181,44.2613,44.0686,44.2211,32500.0
2007-07-31 11:20:00,55.09,55.1,54.91,54.91,30100.0,44.2211,44.2292,44.0766,44.0766,30100.0
2007-07-31 11:25:00,54.92,55.25,54.92,55.06,32800.0,44.0847,44.3496,44.0847,44.197,32800.0
2007-07-31 11:30:00,55.08,55.2,55.07,55.17,55500.0,44.2131,44.3094,44.2051,44.2853,55500.0
2007-07-31 11:35:00,55.15,55.2,55.01,55.11,47300.0,44.2693,44.3094,44.1569,44.2372,47300.0
2007-07-31 11:40:00,55.13,55.5,55.11,55.45,70200.0,44.2532,44.5502,44.2372,44.5101,70200.0
2007-07-31 11:45:00,55.45,55.45,55.19,55.32,42700.0,44.5101,44.5101,44.3014,44.4057,42700.0
2007-07-31 11:50:00,55.31,55.42,55.3,55.36,21400.0,44.3977,44.486,44.3897,44.4379,21400.0
2007-07-31 11:55:00,55.36,55.4,55.18,55.26,27400.0,44.4379,44.47,44.2934,44.3576,27400.0
2007-07-31 12:00:00,55.27,55.41,55.24,55.25,23900.0,44.3656,44.478,44.3415,44.3496,23900.0
2007-07-31 12:05:00,55.25,55.38,55.25,55.37,30800.0,44.3496,44.4539,44.3496,44.4459,30800.0
2007-07-31 12:10:00,55.36,55.39,55.28,55.31,27600.0,44.4379,44.4619,44.3736,44.3977,27600.0
2007-07-31 12:15:00,55.31,55.37,55.3,55.33,14900.0,44.3977,44.4459,44.3897,44.4138,14900.0
2007-07-31 12:20:00,55.33,55.42,55.27,55.39,22900.0,44.4138,44.486,44.3656,44.4619,22900.0
2007-07-31 12:25:00,55.38,55.39,55.14,55.29,26300.0,44.4539,44.4619,44.2613,44.3817,26300.0
2007-07-31 12:30:00,55.24,55.37,55.0,55.18,76700.0,44.3415,44.4459,44.1489,44.2934,76700.0
2007-07-31 12:35:00,55.2,55.26,55.07,55.12,19100.0,44.3094,44.3576,44.2051,44.2452,19100.0
2007-07-31 12:40:00,55.13,55.19,55.1,55.14,11900.0,44.2532,44.3014,44.2292,44.2613,11900.0
2007-07-31 12:45:00,55.14,55.24,55.13,55.2,20200.0,44.2613,44.3415,44.2532,44.3094,20200.0
2007-07-31 12:50:00,55.21,55.24,55.16,55.18,18100.0,44.3174,44.3415,44.2773,44.2934,18100.0
2007-07-31 12:55:00,55.2,55.23,55.13,55.22,17300.0,44.3094,44.3335,44.2532,44.3255,17300.0
2007-07-31 13:00:00,55.22,55.33,55.22,55.32,15800.0,44.3255,44.4138,44.3255,44.4057,15800.0
2007-07-31 13:05:00,55.32,55.35,55.18,55.32,41900.0,44.4057,44.4298,44.2934,44.4057,41900.0
2007-07-31 13:10:00,55.32,55.43,55.3,55.35,27500.0,44.4057,44.494,44.3897,44.4298,27500.0
2007-07-31 13:15:00,55.37,55.48,55.3,55.39,23300.0,44.4459,44.5342,44.3897,44.4619,23300.0
2007-07-31 13:20:00,55.38,55.45,55.35,55.39,18600.0,44.4539,44.5101,44.4298,44.4619,18600.0
2007-07-31 13:25:00,55.4,55.42,55.27,55.34,29500.0,44.47,44.486,44.3656,44.4218,29500.0
2007-07-31 13:30:00,55.34,55.35,55.25,55.3,22700.0,44.4218,44.4298,44.3496,44.3897,22700.0
2007-07-31 13:35:00,55.33,55.34,55.2,55.29,27900.0,44.4138,44.4218,44.3094,44.3817,27900.0
2007-07-31 13:40:00,55.26,55.29,55.12,55.19,27000.0,44.3576,44.3817,44.2452,44.3014,27000.0
2007-07-31 13:45:00,55.18,55.21,55.14,55.16,47200.0,44.2934,44.3174,44.2613,44.2773,47200.0
2007-07-31 13:50:00,55.16,55.18,55.06,55.1,50600.0,44.2773,44.2934,44.197,44.2292,50600.0
2007-07-31 13:55:00,55.09,55.14,55.01,55.09,61700.0,44.2211,44.2613,44.1569,44.2211,61700.0
2007-07-31 14:00:00,55.09,55.28,55.09,55.24,23800.0,44.2211,44.3736,44.2211,44.3415,23800.0
2007-07-31 14:05:00,55.25,55.46,55.25,55.3,39500.0,44.3496,44.5181,44.3496,44.3897,39500.0
2007-07-31 14:10:00,55.3,55.42,55.28,55.34,32600.0,44.3897,44.486,44.3736,44.4218,32600.0
2007-07-31 14:15:00,55.36,55.39,55.24,55.32,27700.0,44.4379,44.4619,44.3415,44.4057,27700.0
2007-07-31 14:20:00,55.31,55.31,55.12,55.16,40300.0,44.3977,44.3977,44.2452,44.2773,40300.0
2007-07-31 14:25:00,55.16,55.28,55.09,55.14,59600.0,44.2773,44.3736,44.2211,44.2613,59600.0
2007-07-31 14:30:00,55.14,55.14,54.92,54.94,152800.0,44.2613,44.2613,44.0847,44.1007,152800.0
2007-07-31 14:35:00,54.92,54.92,54.58,54.74,168900.0,44.0847,44.0847,43.8117,43.9402,168900.0
2007-07-31 14:40:00,54.74,54.89,54.71,54.89,82000.0,43.9402,44.0606,43.9161,44.0606,82000.0
2007-07-31 14:45:00,54.89,54.99,54.81,54.93,88400.0,44.0606,44.1409,43.9964,44.0927,88400.0
2007-07-31 14:50:00,54.93,54.97,54.81,54.86,101000.0,44.0927,44.1248,43.9964,44.0365,101000.0
2007-07-31 14:55:00,54.86,54.86,54.5,54.62,226900.0,44.0365,44.0365,43.7475,43.8439,226900.0
2007-07-31 15:00:00,54.61,55.02,54.6,55.02,126700.0,43.8358,44.1649,43.8278,44.1649,126700.0
2007-07-31 15:05:00,55.02,55.14,54.91,55.04,54200.0,44.1649,44.2613,44.0766,44.181,54200.0
2007-07-31 15:10:00,55.03,55.03,54.82,54.84,55700.0,44.173,44.173,44.0044,44.0204,55700.0
2007-07-31 15:15:00,54.82,54.86,54.78,54.84,138000.0,44.0044,44.0365,43.9723,44.0204,138000.0
2007-07-31 15:20:00,54.83,54.9,54.8,54.86,67600.0,44.0124,44.0686,43.9883,44.0365,67600.0
2007-07-31 15:25:00,54.86,54.91,54.69,54.73,73700.0,44.0365,44.0766,43.9,43.9322,73700.0
2007-07-31 15:30:00,54.74,54.75,54.35,54.38,77200.0,43.9402,43.9482,43.6271,43.6512,77200.0
2007-07-31 15:35:00,54.37,54.45,54.02,54.07,99200.0,43.6432,43.7074,43.3622,43.4024,99200.0
2007-07-31 15:40:00,54.06,54.75,54.04,54.43,297800.0,43.3943,43.9482,43.3783,43.6913,297800.0
2007-07-31 15:45:00,54.38,54.54,54.28,54.48,424500.0,43.6512,43.7796,43.5709,43.7315,424500.0
2007-07-31 15:50:00,54.49,54.5,54.21,54.39,365400.0,43.7395,43.7475,43.5147,43.6592,365400.0
2007-07-31 15:55:00,54.38,54.39,53.5,53.73,347600.0,43.6512,43.6592,42.9448,43.1294,347600.0
2007-08-01 09:30:00,54.0,55.3,54.0,54.64,244800.0,43.3462,44.3897,43.3462,43.8599,244800.0
2007-08-01 09:35:00,54.59,54.9,53.94,54.25,239000.0,43.8198,44.0686,43.298,43.5469,239000.0
2007-08-01 09:40:00,54.26,54.27,53.28,53.28,248300.0,43.5549,43.5629,42.7682,42.7682,248300.0
2007-08-01 09:45:00,53.27,53.28,52.18,52.25,322300.0,42.7602,42.7682,41.8852,41.9414,322300.0
2007-08-01 09:50:00,52.25,52.79,52.06,52.17,273600.0,41.9414,42.3749,41.7889,41.8772,273600.0
2007-08-01 09:55:00,52.16,53.01,52.14,52.22,191700.0,41.8692,42.5515,41.8531,41.9174,191700.0
2007-08-01 10:00:00,52.22,52.71,52.15,52.52,256400.0,41.9174,42.3107,41.8612,42.1582,256400.0
2007-08-01 10:05:00,52.52,53.01,52.52,52.79,236600.0,42.1582,42.5515,42.1582,42.3749,236600.0
2007-08-01 10:10:00,52.8,53.75,52.72,53.72,208400.0,42.3829,43.1455,42.3187,43.1214,208400.0
2007-08-01 10:15:00,53.74,53.8,53.0,53.67,147900.0,43.1375,43.1856,42.5435,43.0813,147900.0
2007-08-01 10:20:00,53.68,53.85,53.55,53.56,148400.0,43.0893,43.2258,42.985,42.993,148400.0
2007-08-01 10:25:00,53.58,53.75,53.5,53.6,85300.0,43.009,43.1455,42.9448,43.0251,85300.0
2007-08-01 10:30:00,53.6,53.68,53.32,53.53,153500.0,43.0251,43.0893,42.8003,42.9689,153500.0
2007-08-01 10:35:00,53.53,53.53,52.81,53.07,185300.0,42.9689,42.9689,42.391,42.5997,185300.0
2007-08-01 10:40:00,53.12,53.23,53.05,53.05,68200.0,42.6398,42.7281,42.5836,42.5836,68200.0
2007-08-01 10:45:00,53.06,53.75,52.5,52.63,235600.0,42.5916,43.1455,42.1421,42.2465,235600.0
2007-08-01 10:50:00,52.63,52.87,52.46,52.6,152600.0,42.2465,42.4391,42.11,42.2224,152600.0
2007-08-01 10:55:00,52.58,52.58,52.45,52.49,51800.0,42.2063,42.2063,42.102,42.1341,51800.0
2007-08-01 11:00:00,52.46,52.89,52.23,52.26,119700.0,42.11,42.4552,41.9254,41.9495,119700.0
2007-08-01 11:05:00,52.26,52.44,52.23,52.36,114000.0,41.9495,42.094,41.9254,42.0297,114000.0
2007-08-01 11:10:00,52.37,52.44,52.31,52.38,89400.0,42.0378,42.094,41.9896,42.0458,89400.0
2007-08-01 11:15:00,52.37,52.7,52.28,52.55,94500.0,42.0378,42.3027,41.9655,42.1822,94500.0
2007-08-01 11:20:00,52.62,52.84,52.57,52.77,87700.0,42.2384,42.415,42.1983,42.3588,87700.0
2007-08-01 11:25:00,52.77,53.12,52.76,52.98,101500.0,42.3588,42.6398,42.3508,42.5274,101500.0
2007-08-01 11:30:00,52.98,53.4,52.95,53.4,90700.0,42.5274,42.8646,42.5033,42.8646,90700.0
2007-08-01 11:35:00,53.39,53.44,53.23,53.32,75500.0,42.8565,42.8967,42.7281,42.8003,75500.0
2007-08-01 11:40:00,53.32,53.37,53.2,53.26,39300.0,42.8003,42.8405,42.704,42.7522,39300.0
2007-08-01 11:45:00,53.23,53.24,53.03,53.13,52600.0,42.7281,42.7361,42.5675,42.6478,52600.0
2007-08-01 11:50:00,53.13,53.2,53.02,53.19,65600.0,42.6478,42.704,42.5595,42.696,65600.0
2007-08-01 11:55:00,53.19,53.42,53.17,53.26,91100.0,42.696,42.8806,42.6799,42.7522,91100.0
2007-08-01 12:00:00,53.25,53.41,53.05,53.05,70100.0,42.7441,42.8726,42.5836,42.5836,70100.0
2007-08-01 12:05:00,53.02,53.4,53.0,53.36,49600.0,42.5595,42.8646,42.5435,42.8324,49600.0
2007-08-01 12:10:00,53.39,53.58,53.35,53.4,136200.0,42.8565,43.009,42.8244,42.8646,136200.0
2007-08-01 12:15:00,53.42,54.0,53.35,53.88,147100.0,42.8806,43.3462,42.8244,43.2498,147100.0
2007-08-01 12:20:00,53.88,53.95,53.64,53.64,134900.0,43.2498,43.306,43.0572,43.0572,134900.0
2007-08-01 12:25:00,53.63,53.75,53.41,53.75,68400.0,43.0492,43.1455,42.8726,43.1455,68400.0
2007-08-01 12:30:00,53.75,53.84,53.54,53.65,53600.0,43.1455,43.2177,42.9769,43.0652,53600.0
2007-08-01 12:35:00,53.65,53.95,53.61,53.91,82500.0,43.0652,43.306,43.0331,43.2739,82500.0
2007-08-01 12:40:00,53.93,53.94,53.74,53.83,52300.0,43.29,43.298,43.1375,43.2097,52300.0
2007-08-01 12:45:00,53.83,53.95,53.79,53.88,27300.0,43.2097,43.306,43.1776,43.2498,27300.0
2007-08-01 12:50:00,53.89,53.93,53.71,53.79,25000.0,43.2579,43.29,43.1134,43.1776,25000.0
2007-08-01 12:55:00,53.82,54.0,53.73,53.9,53200.0,43.2017,43.3462,43.1294,43.2659,53200.0
2007-08-01 13:00:00,53.9,54.05,53.81,53.83,49100.0,43.2659,43.3863,43.1937,43.2097,49100.0
2007-08-01 13:05:00,53.85,53.96,53.72,53.89,43200.0,43.2258,43.3141,43.1214,43.2579,43200.0
2007-08-01 13:10:00,53.89,54.05,53.86,53.96,49300.0,43.2579,43.3863,43.2338,43.3141,49300.0
2007-08-01 13:15:00,53.98,54.11,53.85,53.88,54400.0,43.3301,43.4345,43.2258,43.2498,54400.0
2007-08-01 13:20:00,53.9,54.24,53.26,53.7,219900.0,43.2659,43.5388,42.7522,43.1054,219900.0
2007-08-01 13:25:00,53.68,53.88,53.65,53.86,115000.0,43.0893,43.2498,43.0652,43.2338,115000.0
2007-08-01 13:30:00,53.86,54.02,53.84,53.91,87900.0,43.2338,43.3622,43.2177,43.2739,87900.0
2007-08-01 13:35:00,53.91,54.04,53.9,53.94,42200.0,43.2739,43.3783,43.2659,43.298,42200.0
2007-08-01 13:40:00,53.95,54.08,53.94,54.0,37500.0,43.306,43.4104,43.298,43.3462,37500.0
2007-08-01 13:45:00,53.96,53.96,53.83,53.91,54100.0,43.3141,43.3141,43.2097,43.2739,54100.0
2007-08-01 13:50:00,53.91,53.92,53.7,53.79,63000.0,43.2739,43.282,43.1054,43.1776,63000.0
2007-08-01 13:55:00,53.8,53.81,53.59,53.61,60700.0,43.1856,43.1937,43.0171,43.0331,60700.0
2007-08-01 14:00:00,53.6,53.71,53.49,53.65,70400.0,43.0251,43.1134,42.9368,43.0652,70400.0
2007-08-01 14:05:00,53.67,53.75,53.59,53.68,85400.0,43.0813,43.1455,43.0171,43.0893,85400.0
2007-08-01 14:10:00,53.68,53.75,53.62,53.73,81100.0,43.0893,43.1455,43.0411,43.1294,81100.0
2007-08-01 14:15:00,53.73,53.74,53.42,53.51,70700.0,43.1294,43.1375,42.8806,42.9528,70700.0
2007-08-01 14:20:00,53.51,53.65,53.3,53.38,118200.0,42.9528,43.0652,42.7843,42.8485,118200.0
2007-08-01 14:25:00,53.39,53.5,53.39,53.46,63500.0,42.8565,42.9448,42.8565,42.9127,63500.0
2007-08-01 14:30:00,53.45,53.53,53.44,53.49,57800.0,42.9047,42.9689,42.8967,42.9368,57800.0
2007-08-01 14:35:00,53.49,53.57,53.46,53.53,82300.0,42.9368,43.001,42.9127,42.9689,82300.0
2007-08-01 14:40:00,53.54,53.66,53.46,53.5,36800.0,42.9769,43.0733,42.9127,42.9448,36800.0
2007-08-01 14:45:00,53.47,53.72,53.47,53.72,62400.0,42.9207,43.1214,42.9207,43.1214,62400.0
2007-08-01 14:50:00,53.72,53.75,53.6,53.7,77100.0,43.1214,43.1455,43.0251,43.1054,77100.0
2007-08-01 14:55:00,53.7,53.87,53.59,53.73,90800.0,43.1054,43.2418,43.0171,43.1294,90800.0
2007-08-01 15:00:00,53.73,53.86,53.72,53.83,167400.0,43.1294,43.2338,43.1214,43.2097,167400.0
2007-08-01 15:05:00,53.83,54.0,53.61,53.8,150900.0,43.2097,43.3462,43.0331,43.1856,150900.0
2007-08-01 15:10:00,53.84,53.86,53.73,53.81,118200.0,43.2177,43.2338,43.1294,43.1937,118200.0
2007-08-01 15:15:00,53.78,53.83,53.53,53.7,117300.0,43.1696,43.2097,42.9689,43.1054,117300.0
2007-08-01 15:20:00,53.73,53.78,53.65,53.74,98000.0,43.1294,43.1696,43.0652,43.1375,98000.0
2007-08-01 15:25:00,53.74,53.91,53.62,53.81,139300.0,43.1375,43.2739,43.0411,43.1937,139300.0
2007-08-01 15:30:00,53.8,53.89,53.78,53.84,159600.0,43.1856,43.2579,43.1696,43.2177,159600.0
2007-08-01 15:35:00,53.84,54.25,53.81,54.14,110500.0,43.2177,43.5469,43.1937,43.4586,110500.0
2007-08-01 15:40:00,54.13,54.51,54.1,54.5,90100.0,43.4505,43.7556,43.4264,43.7475,90100.0
2007-08-01 15:45:00,54.53,54.59,54.4,54.44,159600.0,43.7716,43.8198,43.6673,43.6994,159600.0
2007-08-01 15:50:00,54.43,54.79,54.41,54.79,185300.0,43.6913,43.9803,43.6753,43.9803,185300.0
2007-08-01 15:55:00,54.79,55.59,54.68,55.33,233200.0,43.9803,44.6225,43.892,44.4138,233200.0
2007-08-02 09:30:00,54.49,56.06,54.49,55.75,127900.0,43.7395,44.9998,43.7395,44.7509,127900.0
2007-08-02 09:35:00,55.67,55.91,55.22,55.75,112700.0,44.6867,44.8793,44.3255,44.7509,112700.0
2007-08-02 09:40:00,55.75,56.51,55.39,56.33,214300.0,44.7509,45.361,44.4619,45.2165,214300.0
2007-08-02 09:45:00,56.37,56.57,56.2,56.24,333500.0,45.2486,45.4091,45.1121,45.1442,333500.0
2007-08-02 09:50:00,56.24,56.38,56.19,56.31,143900.0,45.1442,45.2566,45.1041,45.2004,143900.0
2007-08-02 09:55:00,56.31,56.52,56.21,56.45,117300.0,45.2004,45.369,45.1202,45.3128,117300.0
2007-08-02 10:00:00,56.45,56.64,56.34,56.37,270400.0,45.3128,45.4653,45.2245,45.2486,270400.0
2007-08-02 10:05:00,56.37,56.87,56.36,56.77,412300.0,45.2486,45.6499,45.2406,45.5697,412300.0
2007-08-02 10:10:00,56.72,56.95,56.61,56.92,128900.0,45.5295,45.7142,45.4412,45.6901,128900.0
2007-08-02 10:15:00,56.91,57.16,56.86,56.93,121900.0,45.6821,45.8827,45.6419,45.6981,121900.0
2007-08-02 10:20:00,56.91,57.1,56.91,57.08,215800.0,45.6821,45.8346,45.6821,45.8185,215800.0
2007-08-02 10:25:00,57.08,57.49,57.04,57.47,320800.0,45.8185,46.1476,45.7864,46.1316,320800.0
2007-08-02 10:30:00,57.47,58.25,57.38,58.13,335800.0,46.1316,46.7577,46.0593,46.6614,335800.0
2007-08-02 10:35:00,58.13,58.22,57.05,57.95,252700.0,46.6614,46.7336,45.7944,46.5169,252700.0
2007-08-02 10:40:00,57.95,58.19,57.86,58.14,141100.0,46.5169,46.7095,46.4446,46.6694,141100.0
2007-08-02 10:45:00,58.15,58.18,57.93,58.0,213200.0,46.6774,46.7015,46.5008,46.557,213200.0
2007-08-02 10:50:00,58.0,58.0,57.75,57.85,103400.0,46.557,46.557,46.3563,46.4366,103400.0
2007-08-02 10:55:00,57.84,57.99,57.63,57.86,237800.0,46.4286,46.549,46.26,46.4446,237800.0
2007-08-02 11:00:00,57.84,57.84,57.19,57.26,74100.0,46.4286,46.4286,45.9068,45.963,74100.0
2007-08-02 11:05:00,57.26,57.35,56.25,57.12,130300.0,45.963,46.0352,45.1523,45.8506,130300.0
2007-08-02 11:10:00,57.09,57.3,57.08,57.14,100500.0,45.8265,45.9951,45.8185,45.8667,100500.0
2007-08-02 11:15:00,57.16,57.41,57.14,57.25,98700.0,45.8827,46.0834,45.8667,45.955,98700.0
2007-08-02 11:20:00,57.25,57.25,56.93,57.11,100100.0,45.955,45.955,45.6981,45.8426,100100.0
2007-08-02 11:25:00,57.1,57.2,56.97,57.11,117500.0,45.8346,45.9148,45.7302,45.8426,117500.0
2007-08-02 11:30:00,57.14,57.15,57.03,57.05,64200.0,45.8667,45.8747,45.7784,45.7944,64200.0
2007-08-02 11:35:00,57.06,57.09,56.98,57.02,63800.0,45.8025,45.8265,45.7382,45.7703,63800.0
2007-08-02 11:40:00,57.04,57.06,57.0,57.0,59300.0,45.7864,45.8025,45.7543,45.7543,59300.0
2007-08-02 11:45:00,57.0,57.17,57.0,57.13,32500.0,45.7543,45.8908,45.7543,45.8586,32500.0
2007-08-02 11:50:00,57.12,57.3,57.09,57.25,51400.0,45.8506,45.9951,45.8265,45.955,51400.0
2007-08-02 11:55:00,57.26,57.56,57.19,57.54,38000.0,45.963,46.2038,45.9068,46.1878,38000.0
2007-08-02 12:00:00,57.53,57.83,57.35,57.75,72200.0,46.1797,46.4205,46.0352,46.3563,72200.0
2007-08-02 12:05:00,57.78,57.85,57.5,57.62,87200.0,46.3804,46.4366,46.1556,46.252,87200.0
2007-08-02 12:10:00,57.64,57.65,57.43,57.52,41500.0,46.268,46.2761,46.0995,46.1717,41500.0
2007-08-02 12:15:00,57.52,57.71,57.46,57.52,50400.0,46.1717,46.3242,46.1235,46.1717,50400.0
2007-08-02 12:20:00,57.53,57.65,57.44,57.62,52900.0,46.1797,46.2761,46.1075,46.252,52900.0
2007-08-02 12:25:00,57.59,57.61,57.53,57.59,41400.0,46.2279,46.2439,46.1797,46.2279,41400.0
2007-08-02 12:30:00,57.58,57.64,57.52,57.6,41300.0,46.2199,46.268,46.1717,46.2359,41300.0
2007-08-02 12:35:00,57.59,57.68,57.54,57.65,38400.0,46.2279,46.3001,46.1878,46.2761,38400.0
2007-08-02 12:40:00,57.65,57.67,57.48,57.48,49100.0,46.2761,46.2921,46.1396,46.1396,49100.0
2007-08-02 12:45:00,57.48,57.51,57.43,57.48,32500.0,46.1396,46.1637,46.0995,46.1396,32500.0
2007-08-02 12:50:00,57.49,57.5,57.26,57.46,76200.0,46.1476,46.1556,45.963,46.1235,76200.0
2007-08-02 12:55:00,57.46,57.57,57.37,57.44,77100.0,46.1235,46.2118,46.0513,46.1075,77100.0
2007-08-02 13:00:00,57.44,57.51,57.35,57.49,56600.0,46.1075,46.1637,46.0352,46.1476,56600.0
2007-08-02 13:05:00,57.48,57.55,57.45,57.49,92400.0,46.1396,46.1958,46.1155,46.1476,92400.0
2007-08-02 13:10:00,57.5,57.51,57.36,57.36,32000.0,46.1556,46.1637,46.0433,46.0433,32000.0
2007-08-02 13:15:00,57.36,57.46,57.28,57.36,44800.0,46.0433,46.1235,45.9791,46.0433,44800.0
2007-08-02 13:20:00,57.34,57.39,57.23,57.29,78000.0,46.0272,46.0674,45.9389,45.9871,78000.0
2007-08-02 13:25:00,57.28,57.38,57.25,57.36,69400.0,45.9791,46.0593,45.955,46.0433,69400.0
2007-08-02 13:30:00,57.36,57.6,57.31,57.56,128000.0,46.0433,46.2359,46.0031,46.2038,128000.0
2007-08-02 13:35:00,57.56,57.61,57.48,57.54,135700.0,46.2038,46.2439,46.1396,46.1878,135700.0
2007-08-02 13:40:00,57.52,57.58,57.48,57.53,58000.0,46.1717,46.2199,46.1396,46.1797,58000.0
2007-08-02 13:45:00,57.55,57.57,57.45,57.47,51000.0,46.1958,46.2118,46.1155,46.1316,51000.0
2007-08-02 13:50:00,57.47,57.85,57.41,57.8,77200.0,46.1316,46.4366,46.0834,46.3965,77200.0
2007-08-02 13:55:00,57.73,57.87,57.72,57.82,89300.0,46.3403,46.4527,46.3322,46.4125,89300.0
2007-08-02 14:00:00,57.8,57.85,57.68,57.76,73700.0,46.3965,46.4366,46.3001,46.3644,73700.0
2007-08-02 14:05:00,57.76,57.78,57.66,57.7,53800.0,46.3644,46.3804,46.2841,46.3162,53800.0
2007-08-02 14:10:00,57.7,57.75,57.5,57.75,47600.0,46.3162,46.3563,46.1556,46.3563,47600.0
2007-08-02 14:15:00,57.75,57.8,57.63,57.8,56700.0,46.3563,46.3965,46.26,46.3965,56700.0
2007-08-02 14:20:00,57.79,58.0,57.77,57.89,83700.0,46.3884,46.557,46.3724,46.4687,83700.0
2007-08-02 14:25:00,57.89,57.89,57.69,57.79,74200.0,46.4687,46.4687,46.3082,46.3884,74200.0
2007-08-02 14:30:00,57.81,57.98,57.74,57.79,95800.0,46.4045,46.5409,46.3483,46.3884,95800.0
2007-08-02 14:35:00,57.8,57.8,57.44,57.58,103700.0,46.3965,46.3965,46.1075,46.2199,103700.0
2007-08-02 14:40:00,57.57,57.65,57.44,57.49,92400.0,46.2118,46.2761,46.1075,46.1476,92400.0
2007-08-02 14:45:00,57.47,57.49,57.15,57.4,98500.0,46.1316,46.1476,45.8747,46.0754,98500.0
2007-08-02 14:50:00,57.4,57.42,57.12,57.22,94800.0,46.0754,46.0914,45.8506,45.9309,94800.0
2007-08-02 14:55:00,57.22,57.57,57.14,57.17,66300.0,45.9309,46.2118,45.8667,45.8908,66300.0
2007-08-02 15:00:00,57.17,57.44,57.12,57.38,99200.0,45.8908,46.1075,45.8506,46.0593,99200.0
2007-08-02 15:05:00,57.36,57.55,57.3,57.44,153500.0,46.0433,46.1958,45.9951,46.1075,153500.0
2007-08-02 15:10:00,57.45,57.54,57.44,57.47,130500.0,46.1155,46.1878,46.1075,46.1316,130500.0
2007-08-02 15:15:00,57.48,57.53,57.45,57.5,144200.0,46.1396,46.1797,46.1155,46.1556,144200.0
2007-08-02 15:20:00,57.5,57.54,57.4,57.42,127000.0,46.1556,46.1878,46.0754,46.0914,127000.0
2007-08-02 15:25:00,57.42,57.63,57.39,57.58,134300.0,46.0914,46.26,46.0674,46.2199,134300.0
2007-08-02 15:30:00,57.56,57.56,57.37,57.41,151900.0,46.2038,46.2038,46.0513,46.0834,151900.0
2007-08-02 15:35:00,57.41,57.42,57.2,57.26,117000.0,46.0834,46.0914,45.9148,45.963,117000.0
2007-08-02 15:40:00,57.25,57.32,57.17,57.27,180100.0,45.955,46.0112,45.8908,45.971,180100.0
2007-08-02 15:45:00,57.27,57.36,57.22,57.32,155200.0,45.971,46.0433,45.9309,46.0112,155200.0
2007-08-02 15:50:00,57.33,57.38,57.18,57.2,142600.0,46.0192,46.0593,45.8988,45.9148,142600.0
2007-08-02 15:55:00,57.19,57.29,57.03,57.22,139600.0,45.9068,45.9871,45.7784,45.9309,139600.0
2007-08-03 09:30:00,57.09,57.12,56.61,56.73,38700.0,45.8265,45.8506,45.4412,45.5376,38700.0
2007-08-03 09:35:00,56.73,56.81,56.55,56.62,34500.0,45.5376,45.6018,45.3931,45.4493,34500.0
2007-08-03 09:40:00,56.61,56.63,56.12,56.32,119900.0,45.4412,45.4573,45.0479,45.2085,119900.0
2007-08-03 09:45:00,56.34,56.8,56.33,56.59,197500.0,45.2245,45.5938,45.2165,45.4252,197500.0
2007-08-03 09:50:00,56.6,56.68,56.42,56.5,85700.0,45.4332,45.4974,45.2887,45.3529,85700.0
2007-08-03 09:55:00,56.5,56.5,54.9,55.28,236900.0,45.3529,45.3529,44.0686,44.3736,236900.0
2007-08-03 10:00:00,55.32,55.66,54.85,55.64,147600.0,44.4057,44.6787,44.0285,44.6626,147600.0
2007-08-03 10:05:00,55.62,55.69,54.95,55.5,178900.0,44.6466,44.7027,44.1087,44.5502,178900.0
2007-08-03 10:10:00,55.48,55.54,55.18,55.31,65600.0,44.5342,44.5823,44.2934,44.3977,65600.0
2007-08-03 10:15:00,55.32,55.35,54.97,55.0,121600.0,44.4057,44.4298,44.1248,44.1489,121600.0
2007-08-03 10:20:00,55.0,55.13,54.93,54.97,142000.0,44.1489,44.2532,44.0927,44.1248,142000.0
2007-08-03 10:25:00,54.98,55.22,54.9,55.22,160800.0,44.1328,44.3255,44.0686,44.3255,160800.0
2007-08-03 10:30:00,55.2,55.3,55.05,55.05,98300.0,44.3094,44.3897,44.189,44.189,98300.0
2007-08-03 10:35:00,55.05,55.09,54.9,54.91,60700.0,44.189,44.2211,44.0686,44.0766,60700.0
2007-08-03 10:40:00,54.91,54.91,54.68,54.68,74900.0,44.0766,44.0766,43.892,43.892,74900.0
2007-08-03 10:45:00,54.68,54.8,54.64,54.66,46400.0,43.892,43.9883,43.8599,43.876,46400.0
2007-08-03 10:50:00,54.67,54.74,54.59,54.62,90100.0,43.884,43.9402,43.8198,43.8439,90100.0
2007-08-03 10:55:00,54.6,54.64,54.49,54.49,124200.0,43.8278,43.8599,43.7395,43.7395,124200.0
2007-08-03 11:00:00,54.49,54.56,54.2,54.37,248000.0,43.7395,43.7957,43.5067,43.6432,248000.0
2007-08-03 11:05:00,54.37,54.55,54.36,54.45,50600.0,43.6432,43.7877,43.6351,43.7074,50600.0
2007-08-03 11:10:00,54.45,54.52,54.38,54.38,219000.0,43.7074,43.7636,43.6512,43.6512,219000.0
2007-08-03 11:15:00,54.38,54.42,54.26,54.28,62000.0,43.6512,43.6833,43.5549,43.5709,62000.0
2007-08-03 11:20:00,54.29,54.39,54.26,54.3,59900.0,43.579,43.6592,43.5549,43.587,59900.0
2007-08-03 11:25:00,54.3,54.41,54.28,54.39,57500.0,43.587,43.6753,43.5709,43.6592,57500.0
2007-08-03 11:30:00,54.39,54.66,54.34,54.48,177000.0,43.6592,43.876,43.6191,43.7315,177000.0
2007-08-03 11:35:00,54.48,54.7,54.46,54.51,157400.0,43.7315,43.9081,43.7154,43.7556,157400.0
2007-08-03 11:40:00,54.53,55.12,54.49,54.76,154100.0,43.7716,44.2452,43.7395,43.9562,154100.0
2007-08-03 11:45:00,54.74,55.21,54.73,55.11,124800.0,43.9402,44.3174,43.9322,44.2372,124800.0
2007-08-03 11:50:00,55.08,55.1,54.95,54.99,98300.0,44.2131,44.2292,44.1087,44.1409,98300.0
2007-08-03 11:55:00,54.99,55.15,54.95,55.02,75600.0,44.1409,44.2693,44.1087,44.1649,75600.0
2007-08-03 12:00:00,55.03,55.5,55.03,55.46,92600.0,44.173,44.5502,44.173,44.5181,92600.0
2007-08-03 12:05:00,55.45,55.54,55.22,55.36,102800.0,44.5101,44.5823,44.3255,44.4379,102800.0
2007-08-03 12:10:00,55.36,55.49,55.34,55.36,91200.0,44.4379,44.5422,44.4218,44.4379,91200.0
2007-08-03 12:15:00,55.37,55.37,55.22,55.29,38300.0,44.4459,44.4459,44.3255,44.3817,38300.0
2007-08-03 12:20:00,55.29,55.31,54.98,55.06,57500.0,44.3817,44.3977,44.1328,44.197,57500.0
2007-08-03 12:25:00,55.07,55.24,55.05,55.15,41500.0,44.2051,44.3415,44.189,44.2693,41500.0
2007-08-03 12:30:00,55.16,55.27,55.14,55.24,26800.0,44.2773,44.3656,44.2613,44.3415,26800.0
2007-08-03 12:35:00,55.24,55.28,55.09,55.24,35800.0,44.3415,44.3736,44.2211,44.3415,35800.0
2007-08-03 12:40:00,55.22,55.26,54.99,54.99,46700.0,44.3255,44.3576,44.1409,44.1409,46700.0
2007-08-03 12:45:00,54.98,55.04,54.8,54.82,89700.0,44.1328,44.181,43.9883,44.0044,89700.0
2007-08-03 12:50:00,54.83,54.9,54.79,54.85,41600.0,44.0124,44.0686,43.9803,44.0285,41600.0
2007-08-03 12:55:00,54.84,54.93,54.8,54.81,36200.0,44.0204,44.0927,43.9883,43.9964,36200.0
2007-08-03 13:00:00,54.81,54.83,54.75,54.75,17800.0,43.9964,44.0124,43.9482,43.9482,17800.0
2007-08-03 13:05:00,54.75,54.84,54.7,54.82,34400.0,43.9482,44.0204,43.9081,44.0044,34400.0
2007-08-03 13:10:00,54.82,54.83,54.77,54.77,29900.0,44.0044,44.0124,43.9643,43.9643,29900.0
2007-08-03 13:15:00,54.78,54.94,54.76,54.84,29600.0,43.9723,44.1007,43.9562,44.0204,29600.0
2007-08-03 13:20:00,54.87,54.89,54.79,54.8,28300.0,44.0445,44.0606,43.9803,43.9883,28300.0
2007-08-03 13:25:00,54.8,54.81,54.77,54.77,39800.0,43.9883,43.9964,43.9643,43.9643,39800.0
2007-08-03 13:30:00,54.78,54.82,54.76,54.8,41000.0,43.9723,44.0044,43.9562,43.9883,41000.0
2007-08-03 13:35:00,54.8,54.85,54.78,54.85,42100.0,43.9883,44.0285,43.9723,44.0285,42100.0
2007-08-03 13:40:00,54.84,54.96,54.84,54.95,34400.0,44.0204,44.1168,44.0204,44.1087,34400.0
2007-08-03 13:45:00,54.95,55.17,54.92,55.08,59200.0,44.1087,44.2853,44.0847,44.2131,59200.0
2007-08-03 13:50:00,55.09,55.18,55.07,55.09,34700.0,44.2211,44.2934,44.2051,44.2211,34700.0
2007-08-03 13:55:00,55.1,55.53,55.1,55.5,74000.0,44.2292,44.5743,44.2292,44.5502,74000.0
2007-08-03 14:00:00,55.5,55.95,55.47,55.74,88800.0,44.5502,44.9115,44.5262,44.7429,88800.0
2007-08-03 14:05:00,55.76,55.76,55.31,55.31,79900.0,44.7589,44.7589,44.3977,44.3977,79900.0
2007-08-03 14:10:00,55.31,55.34,55.02,55.06,51000.0,44.3977,44.4218,44.1649,44.197,51000.0
2007-08-03 14:15:00,55.05,55.07,54.89,54.96,142900.0,44.189,44.2051,44.0606,44.1168,142900.0
2007-08-03 14:20:00,54.97,54.97,54.64,54.68,90300.0,44.1248,44.1248,43.8599,43.892,90300.0
2007-08-03 14:25:00,54.67,54.67,54.51,54.51,51100.0,43.884,43.884,43.7556,43.7556,51100.0
2007-08-03 14:30:00,54.51,54.55,54.25,54.25,76400.0,43.7556,43.7877,43.5469,43.5469,76400.0
2007-08-03 14:35:00,54.25,54.39,54.2,54.25,102100.0,43.5469,43.6592,43.5067,43.5469,102100.0
2007-08-03 14:40:00,54.23,54.48,54.22,54.28,70100.0,43.5308,43.7315,43.5228,43.5709,70100.0
2007-08-03 14:45:00,54.27,54.37,54.07,54.18,88200.0,43.5629,43.6432,43.4024,43.4907,88200.0
2007-08-03 14:50:00,54.17,54.35,54.11,54.23,103300.0,43.4826,43.6271,43.4345,43.5308,103300.0
2007-08-03 14:55:00,54.24,54.29,54.14,54.18,37200.0,43.5388,43.579,43.4586,43.4907,37200.0
2007-08-03 15:00:00,54.18,54.26,54.05,54.14,61100.0,43.4907,43.5549,43.3863,43.4586,61100.0
2007-08-03 15:05:00,54.15,54.2,54.01,54.01,60700.0,43.4666,43.5067,43.3542,43.3542,60700.0
2007-08-03 15:10:00,54.02,54.2,54.01,54.1,66400.0,43.3622,43.5067,43.3542,43.4264,66400.0
2007-08-03 15:15:00,54.1,54.34,54.07,54.31,140100.0,43.4264,43.6191,43.4024,43.595,140100.0
2007-08-03 15:20:00,54.31,54.31,53.72,53.79,225600.0,43.595,43.595,43.1214,43.1776,225600.0
2007-08-03 15:25:00,53.79,53.88,53.59,53.59,233600.0,43.1776,43.2498,43.0171,43.0171,233600.0
2007-08-03 15:30:00,53.58,53.86,53.57,53.8,131900.0,43.009,43.2338,43.001,43.1856,131900.0
2007-08-03 15:35:00,53.8,53.8,53.71,53.74,137800.0,43.1856,43.1856,43.1134,43.1375,137800.0
2007-08-03 15:40:00,53.75,53.75,53.49,53.51,258900.0,43.1455,43.1455,42.9368,42.9528,258900.0
2007-08-03 15:45:00,53.51,53.55,53.39,53.41,233600.0,42.9528,42.985,42.8565,42.8726,233600.0
2007-08-03 15:50:00,53.41,53.64,53.39,53.52,223800.0,42.8726,43.0572,42.8565,42.9609,223800.0
2007-08-03 15:55:00,53.5,53.69,53.29,53.29,284500.0,42.9448,43.0973,42.7763,42.7763,284500.0
2007-08-06 09:30:00,53.35,54.25,53.3,54.25,67300.0,42.8244,43.5469,42.7843,43.5469,67300.0
2007-08-06 09:35:00,54.24,54.26,53.4,53.89,128000.0,43.5388,43.5549,42.8646,43.2579,128000.0
2007-08-06 09:40:00,53.89,54.13,53.75,53.75,76000.0,43.2579,43.4505,43.1455,43.1455,76000.0
2007-08-06 09:45:00,53.74,53.74,53.17,53.27,127500.0,43.1375,43.1375,42.6799,42.7602,127500.0
2007-08-06 09:50:00,53.22,53.52,53.0,53.52,119300.0,42.7201,42.9609,42.5435,42.9609,119300.0
2007-08-06 09:55:00,53.52,53.62,53.19,53.58,88000.0,42.9609,43.0411,42.696,43.009,88000.0
2007-08-06 10:00:00,53.58,53.64,53.26,53.29,55600.0,43.009,43.0572,42.7522,42.7763,55600.0
2007-08-06 10:05:00,53.29,53.32,53.0,53.22,112800.0,42.7763,42.8003,42.5435,42.7201,112800.0
2007-08-06 10:10:00,53.22,53.29,53.01,53.18,63900.0,42.7201,42.7763,42.5515,42.688,63900.0
2007-08-06 10:15:00,53.19,53.28,53.0,53.05,101600.0,42.696,42.7682,42.5435,42.5836,101600.0
2007-08-06 10:20:00,53.06,53.21,53.0,53.11,84000.0,42.5916,42.712,42.5435,42.6318,84000.0
2007-08-06 10:25:00,53.12,53.61,53.12,53.59,179400.0,42.6398,43.0331,42.6398,43.0171,179400.0
2007-08-06 10:30:00,53.58,53.58,53.2,53.24,104100.0,43.009,43.009,42.704,42.7361,104100.0
2007-08-06 10:35:00,53.24,53.33,53.08,53.13,58200.0,42.7361,42.8084,42.6077,42.6478,58200.0
2007-08-06 10:40:00,53.11,53.19,52.99,53.11,116400.0,42.6318,42.696,42.5354,42.6318,116400.0
2007-08-06 10:45:00,53.13,53.18,52.75,52.8,103800.0,42.6478,42.688,42.3428,42.3829,103800.0
2007-08-06 10:50:00,52.79,52.97,52.35,52.52,111800.0,42.3749,42.5194,42.0217,42.1582,111800.0
2007-08-06 10:55:00,52.51,53.0,52.45,52.96,63100.0,42.1501,42.5435,42.102,42.5114,63100.0
2007-08-06 11:00:00,52.96,53.0,52.8,53.0,71500.0,42.5114,42.5435,42.3829,42.5435,71500.0
2007-08-06 11:05:00,52.98,53.0,52.67,52.7,69600.0,42.5274,42.5435,42.2786,42.3027,69600.0
2007-08-06 11:10:00,52.72,52.79,52.68,52.79,83000.0,42.3187,42.3749,42.2866,42.3749,83000.0
2007-08-06 11:15:00,52.77,53.0,52.74,52.96,80800.0,42.3588,42.5435,42.3348,42.5114,80800.0
2007-08-06 11:20:00,52.98,52.99,52.85,52.93,43500.0,42.5274,42.5354,42.4231,42.4873,43500.0
2007-08-06 11:25:00,52.93,52.97,52.84,52.9,69100.0,42.4873,42.5194,42.415,42.4632,69100.0
2007-08-06 11:30:00,52.9,53.08,52.82,53.04,67400.0,42.4632,42.6077,42.399,42.5756,67400.0
2007-08-06 11:35:00,53.02,53.19,52.91,53.14,109200.0,42.5595,42.696,42.4712,42.6558,109200.0
2007-08-06 11:40:00,53.13,53.15,52.9,53.01,42400.0,42.6478,42.6639,42.4632,42.5515,42400.0
2007-08-06 11:45:00,52.99,53.38,52.99,53.16,95100.0,42.5354,42.8485,42.5354,42.6719,95100.0
2007-08-06 11:50:00,53.16,53.25,53.06,53.13,58600.0,42.6719,42.7441,42.5916,42.6478,58600.0
2007-08-06 11:55:00,53.12,53.2,52.86,52.88,44900.0,42.6398,42.704,42.4311,42.4471,44900.0
2007-08-06 12:00:00,52.88,53.0,52.88,52.93,29900.0,42.4471,42.5435,42.4471,42.4873,29900.0
2007-08-06 12:05:00,52.92,53.07,52.83,52.91,53000.0,42.4793,42.5997,42.407,42.4712,53000.0
2007-08-06 12:10:00,52.91,52.93,52.74,52.82,49200.0,42.4712,42.4873,42.3348,42.399,49200.0
2007-08-06 12:15:00,52.81,52.82,52.61,52.67,29800.0,42.391,42.399,42.2304,42.2786,29800.0
2007-08-06 12:20:00,52.66,52.79,52.62,52.79,29800.0,42.2705,42.3749,42.2384,42.3749,29800.0
2007-08-06 12:25:00,52.78,52.81,52.71,52.79,33300.0,42.3669,42.391,42.3107,42.3749,33300.0
2007-08-06 12:30:00,52.8,52.88,52.76,52.82,26000.0,42.3829,42.4471,42.3508,42.399,26000.0
2007-08-06 12:35:00,52.83,53.02,52.81,53.02,28500.0,42.407,42.5595,42.391,42.5595,28500.0
2007-08-06 12:40:00,53.03,53.03,52.85,52.9,30400.0,42.5675,42.5675,42.4231,42.4632,30400.0
2007-08-06 12:45:00,52.86,53.09,52.85,53.04,36800.0,42.4311,42.6157,42.4231,42.5756,36800.0
2007-08-06 12:50:00,53.02,53.22,53.02,53.1,59300.0,42.5595,42.7201,42.5595,42.6237,59300.0
2007-08-06 12:55:00,53.07,53.23,53.02,53.09,33600.0,42.5997,42.7281,42.5595,42.6157,33600.0
2007-08-06 13:00:00,53.09,53.19,53.07,53.14,40600.0,42.6157,42.696,42.5997,42.6558,40600.0
2007-08-06 13:05:00,53.16,53.17,52.93,52.93,34600.0,42.6719,42.6799,42.4873,42.4873,34600.0
2007-08-06 13:10:00,52.93,53.06,52.87,52.94,45000.0,42.4873,42.5916,42.4391,42.4953,45000.0
2007-08-06 13:15:00,52.94,53.11,52.86,53.1,46900.0,42.4953,42.6318,42.4311,42.6237,46900.0
2007-08-06 13:20:00,53.09,53.14,52.95,53.13,33500.0,42.6157,42.6558,42.5033,42.6478,33500.0
2007-08-06 13:25:00,53.13,53.17,52.91,52.93,51600.0,42.6478,42.6799,42.4712,42.4873,51600.0
2007-08-06 13:30:00,52.93,53.12,52.87,53.08,68900.0,42.4873,42.6398,42.4391,42.6077,68900.0
2007-08-06 13:35:00,53.06,53.13,53.02,53.11,37800.0,42.5916,42.6478,42.5595,42.6318,37800.0
2007-08-06 13:40:00,53.12,53.22,53.09,53.18,62600.0,42.6398,42.7201,42.6157,42.688,62600.0
2007-08-06 13:45:00,53.18,53.22,53.12,53.18,125800.0,42.688,42.7201,42.6398,42.688,125800.0
2007-08-06 13:50:00,53.18,53.38,53.18,53.37,106100.0,42.688,42.8485,42.688,42.8405,106100.0
2007-08-06 13:55:00,53.38,53.38,53.07,53.09,45400.0,42.8485,42.8485,42.5997,42.6157,45400.0
2007-08-06 14:00:00,53.09,53.21,53.06,53.11,27500.0,42.6157,42.712,42.5916,42.6318,27500.0
2007-08-06 14:05:00,53.07,53.28,53.04,53.21,37200.0,42.5997,42.7682,42.5756,42.712,37200.0
2007-08-06 14:10:00,53.2,53.26,53.0,53.25,39600.0,42.704,42.7522,42.5435,42.7441,39600.0
2007-08-06 14:15:00,53.25,53.26,53.14,53.24,39600.0,42.7441,42.7522,42.6558,42.7361,39600.0
2007-08-06 14:20:00,53.25,53.32,53.02,53.05,93600.0,42.7441,42.8003,42.5595,42.5836,93600.0
2007-08-06 14:25:00,53.04,53.15,52.94,53.08,54500.0,42.5756,42.6639,42.4953,42.6077,54500.0
2007-08-06 14:30:00,53.09,53.25,53.05,53.06,35500.0,42.6157,42.7441,42.5836,42.5916,35500.0
2007-08-06 14:35:00,53.06,53.28,53.06,53.25,43700.0,42.5916,42.7682,42.5916,42.7441,43700.0
2007-08-06 14:40:00,53.25,53.41,53.22,53.35,75400.0,42.7441,42.8726,42.7201,42.8244,75400.0
2007-08-06 14:45:00,53.34,53.36,53.08,53.23,96700.0,42.8164,42.8324,42.6077,42.7281,96700.0
2007-08-06 14:50:00,53.22,53.34,53.2,53.28,48300.0,42.7201,42.8164,42.704,42.7682,48300.0
2007-08-06 14:55:00,53.28,53.31,53.18,53.3,73300.0,42.7682,42.7923,42.688,42.7843,73300.0
2007-08-06 15:00:00,53.3,53.45,53.27,53.35,60400.0,42.7843,42.9047,42.7602,42.8244,60400.0
2007-08-06 15:05:00,53.34,53.42,53.27,53.37,84200.0,42.8164,42.8806,42.7602,42.8405,84200.0
2007-08-06 15:10:00,53.36,53.37,53.25,53.33,91400.0,42.8324,42.8405,42.7441,42.8084,91400.0
2007-08-06 15:15:00,53.31,53.46,53.31,53.45,100600.0,42.7923,42.9127,42.7923,42.9047,100600.0
2007-08-06 15:20:00,53.46,53.47,53.42,53.47,56800.0,42.9127,42.9207,42.8806,42.9207,56800.0
2007-08-06 15:25:00,53.46,53.48,53.4,53.45,45700.0,42.9127,42.9288,42.8646,42.9047,45700.0
2007-08-06 15:30:00,53.45,53.53,53.42,53.45,71300.0,42.9047,42.9689,42.8806,42.9047,71300.0
2007-08-06 15:35:00,53.44,53.48,53.27,53.41,112000.0,42.8967,42.9288,42.7602,42.8726,112000.0
2007-08-06 15:40:00,53.4,53.53,53.4,53.53,81700.0,42.8646,42.9689,42.8646,42.9689,81700.0
2007-08-06 15:45:00,53.53,53.9,53.53,53.87,110200.0,42.9689,43.2659,42.9689,43.2418,110200.0
2007-08-06 15:50:00,53.88,54.11,53.87,54.0,194800.0,43.2498,43.4345,43.2418,43.3462,194800.0
2007-08-06 15:55:00,54.0,54.08,53.94,54.04,184500.0,43.3462,43.4104,43.298,43.3783,184500.0
2007-08-07 09:30:00,53.66,53.84,53.04,53.5,129600.0,43.0733,43.2177,42.5756,42.9448,129600.0
2007-08-07 09:35:00,53.52,53.63,53.47,53.59,46700.0,42.9609,43.0492,42.9207,43.0171,46700.0
2007-08-07 09:40:00,53.55,53.74,53.49,53.67,62500.0,42.985,43.1375,42.9368,43.0813,62500.0
2007-08-07 09:45:00,53.67,53.89,53.57,53.87,38700.0,43.0813,43.2579,43.001,43.2418,38700.0
2007-08-07 09:50:00,53.85,53.99,53.85,53.99,34000.0,43.2258,43.3381,43.2258,43.3381,34000.0
2007-08-07 09:55:00,53.99,54.22,53.98,54.14,46100.0,43.3381,43.5228,43.3301,43.4586,46100.0
2007-08-07 10:00:00,54.15,54.44,54.05,54.12,45300.0,43.4666,43.6994,43.3863,43.4425,45300.0
2007-08-07 10:05:00,54.16,54.29,54.09,54.27,51200.0,43.4746,43.579,43.4184,43.5629,51200.0
2007-08-07 10:10:00,54.31,54.6,54.29,54.6,89600.0,43.595,43.8278,43.579,43.8278,89600.0
2007-08-07 10:15:00,54.61,55.42,54.61,55.29,176100.0,43.8358,44.486,43.8358,44.3817,176100.0
2007-08-07 10:20:00,55.26,55.5,55.14,55.23,109000.0,44.3576,44.5502,44.2613,44.3335,109000.0
2007-08-07 10:25:00,55.25,55.36,55.01,55.03,73500.0,44.3496,44.4379,44.1569,44.173,73500.0
2007-08-07 10:30:00,55.06,55.06,54.89,54.89,49100.0,44.197,44.197,44.0606,44.0606,49100.0
2007-08-07 10:35:00,54.89,54.93,54.88,54.89,39700.0,44.0606,44.0927,44.0526,44.0606,39700.0
2007-08-07 10:40:00,54.89,54.9,54.79,54.8,31900.0,44.0606,44.0686,43.9803,43.9883,31900.0
2007-08-07 10:45:00,54.81,55.08,54.78,54.96,46800.0,43.9964,44.2131,43.9723,44.1168,46800.0
2007-08-07 10:50:00,54.97,54.97,54.83,54.84,24800.0,44.1248,44.1248,44.0124,44.0204,24800.0
2007-08-07 10:55:00,54.83,54.89,54.81,54.83,25400.0,44.0124,44.0606,43.9964,44.0124,25400.0
2007-08-07 11:00:00,54.86,54.91,54.79,54.9,34800.0,44.0365,44.0766,43.9803,44.0686,34800.0
2007-08-07 11:05:00,54.88,54.9,54.63,54.64,70600.0,44.0526,44.0686,43.8519,43.8599,70600.0
2007-08-07 11:10:00,54.63,54.77,54.56,54.7,59600.0,43.8519,43.9643,43.7957,43.9081,59600.0
2007-08-07 11:15:00,54.7,54.97,54.67,54.94,28900.0,43.9081,44.1248,43.884,44.1007,28900.0
2007-08-07 11:20:00,54.93,55.02,54.92,55.0,23900.0,44.0927,44.1649,44.0847,44.1489,23900.0
2007-08-07 11:25:00,55.01,55.06,54.96,54.98,217300.0,44.1569,44.197,44.1168,44.1328,217300.0
2007-08-07 11:30:00,55.0,55.01,54.96,54.98,46200.0,44.1489,44.1569,44.1168,44.1328,46200.0
2007-08-07 11:35:00,54.98,54.98,54.82,54.82,23700.0,44.1328,44.1328,44.0044,44.0044,23700.0
2007-08-07 11:40:00,54.83,54.99,54.82,54.98,21200.0,44.0124,44.1409,44.0044,44.1328,21200.0
2007-08-07 11:45:00,54.98,55.25,54.96,55.18,36300.0,44.1328,44.3496,44.1168,44.2934,36300.0
2007-08-07 11:50:00,55.18,55.3,55.15,55.22,75600.0,44.2934,44.3897,44.2693,44.3255,75600.0
2007-08-07 11:55:00,55.24,55.41,55.22,55.36,50000.0,44.3415,44.478,44.3255,44.4379,50000.0
2007-08-07 12:00:00,55.35,55.48,55.31,55.48,49900.0,44.4298,44.5342,44.3977,44.5342,49900.0
2007-08-07 12:05:00,55.46,55.56,55.41,55.41,108800.0,44.5181,44.5984,44.478,44.478,108800.0
2007-08-07 12:10:00,55.42,55.54,55.4,55.5,67600.0,44.486,44.5823,44.47,44.5502,67600.0
2007-08-07 12:15:00,55.5,55.6,55.45,55.51,62200.0,44.5502,44.6305,44.5101,44.5583,62200.0
2007-08-07 12:20:00,55.51,55.51,55.41,55.44,42700.0,44.5583,44.5583,44.478,44.5021,42700.0
2007-08-07 12:25:00,55.46,55.46,55.32,55.4,99900.0,44.5181,44.5181,44.4057,44.47,99900.0
2007-08-07 12:30:00,55.39,55.45,55.38,55.42,56600.0,44.4619,44.5101,44.4539,44.486,56600.0
2007-08-07 12:35:00,55.43,55.51,55.42,55.49,39100.0,44.494,44.5583,44.486,44.5422,39100.0
2007-08-07 12:40:00,55.48,55.53,55.4,55.47,80900.0,44.5342,44.5743,44.47,44.5262,80900.0
2007-08-07 12:45:00,55.47,55.49,55.38,55.39,52800.0,44.5262,44.5422,44.4539,44.4619,52800.0
2007-08-07 12:50:00,55.38,55.38,55.3,55.3,32400.0,44.4539,44.4539,44.3897,44.3897,32400.0
2007-08-07 12:55:00,55.31,55.32,55.21,55.21,40900.0,44.3977,44.4057,44.3174,44.3174,40900.0
2007-08-07 13:00:00,55.21,55.21,55.04,55.12,67500.0,44.3174,44.3174,44.181,44.2452,67500.0
2007-08-07 13:05:00,55.13,55.13,55.05,55.11,49700.0,44.2532,44.2532,44.189,44.2372,49700.0
2007-08-07 13:10:00,55.12,55.17,55.06,55.09,28700.0,44.2452,44.2853,44.197,44.2211,28700.0
2007-08-07 13:15:00,55.09,55.29,55.09,55.18,22900.0,44.2211,44.3817,44.2211,44.2934,22900.0
2007-08-07 13:20:00,55.18,55.3,55.18,55.21,29000.0,44.2934,44.3897,44.2934,44.3174,29000.0
2007-08-07 13:25:00,55.22,55.22,55.16,55.19,16900.0,44.3255,44.3255,44.2773,44.3014,16900.0
2007-08-07 13:30:00,55.19,55.26,55.18,55.22,27500.0,44.3014,44.3576,44.2934,44.3255,27500.0
2007-08-07 13:35:00,55.21,55.3,55.21,55.25,31700.0,44.3174,44.3897,44.3174,44.3496,31700.0
2007-08-07 13:40:00,55.25,55.45,55.25,55.44,64000.0,44.3496,44.5101,44.3496,44.5021,64000.0
2007-08-07 13:45:00,55.43,55.54,55.39,55.52,70800.0,44.494,44.5823,44.4619,44.5663,70800.0
2007-08-07 13:50:00,55.52,55.6,55.49,55.59,46400.0,44.5663,44.6305,44.5422,44.6225,46400.0
2007-08-07 13:55:00,55.58,55.65,55.58,55.61,57600.0,44.6145,44.6706,44.6145,44.6385,57600.0
2007-08-07 14:00:00,55.61,55.63,55.53,55.55,40800.0,44.6385,44.6546,44.5743,44.5904,40800.0
2007-08-07 14:05:00,55.54,55.61,55.46,55.49,60200.0,44.5823,44.6385,44.5181,44.5422,60200.0
2007-08-07 14:10:00,55.48,55.5,54.88,54.94,61200.0,44.5342,44.5502,44.0526,44.1007,61200.0
2007-08-07 14:15:00,54.98,55.02,54.59,54.71,197300.0,44.1328,44.1649,43.8198,43.9161,197300.0
2007-08-07 14:20:00,54.7,55.11,54.7,54.88,90900.0,43.9081,44.2372,43.9081,44.0526,90900.0
2007-08-07 14:25:00,54.88,54.96,54.66,54.73,105800.0,44.0526,44.1168,43.876,43.9322,105800.0
2007-08-07 14:30:00,54.75,54.81,54.69,54.74,111000.0,43.9482,43.9964,43.9,43.9402,111000.0
2007-08-07 14:35:00,54.74,55.02,54.67,54.74,194200.0,43.9402,44.1649,43.884,43.9402,194200.0
2007-08-07 14:40:00,54.75,55.06,54.7,54.86,76200.0,43.9482,44.197,43.9081,44.0365,76200.0
2007-08-07 14:45:00,54.85,55.09,54.8,55.01,57100.0,44.0285,44.2211,43.9883,44.1569,57100.0
2007-08-07 14:50:00,55.04,55.23,54.98,55.05,45400.0,44.181,44.3335,44.1328,44.189,45400.0
2007-08-07 14:55:00,55.05,55.7,55.04,55.69,66200.0,44.189,44.7108,44.181,44.7027,66200.0
2007-08-07 15:00:00,55.69,56.0,55.65,55.8,105600.0,44.7027,44.9516,44.6706,44.791,105600.0
2007-08-07 15:05:00,55.78,56.09,55.59,55.59,149800.0,44.775,45.0238,44.6225,44.6225,149800.0
2007-08-07 15:10:00,55.59,55.81,55.41,55.63,46800.0,44.6225,44.7991,44.478,44.6546,46800.0
2007-08-07 15:15:00,55.63,55.73,55.53,55.61,63100.0,44.6546,44.7349,44.5743,44.6385,63100.0
2007-08-07 15:20:00,55.61,55.75,55.53,55.73,49100.0,44.6385,44.7509,44.5743,44.7349,49100.0
2007-08-07 15:25:00,55.72,55.76,55.57,55.64,73200.0,44.7268,44.7589,44.6064,44.6626,73200.0
2007-08-07 15:30:00,55.64,55.96,55.63,55.93,57500.0,44.6626,44.9195,44.6546,44.8954,57500.0
2007-08-07 15:35:00,55.95,56.14,55.94,56.04,70200.0,44.9115,45.064,44.9034,44.9837,70200.0
2007-08-07 15:40:00,56.04,56.08,55.94,56.05,90500.0,44.9837,45.0158,44.9034,44.9917,90500.0
2007-08-07 15:45:00,56.04,56.04,55.82,55.9,173000.0,44.9837,44.9837,44.8071,44.8713,173000.0
2007-08-07 15:50:00,55.91,55.98,55.71,55.71,211300.0,44.8793,44.9355,44.7188,44.7188,211300.0
2007-08-07 15:55:00,55.71,55.88,55.7,55.81,130800.0,44.7188,44.8553,44.7108,44.7991,130800.0
2007-08-08 09:30:00,56.72,56.99,56.0,56.98,80500.0,45.5295,45.7463,44.9516,45.7382,80500.0
2007-08-08 09:35:00,56.98,57.88,56.65,57.86,212200.0,45.7382,46.4607,45.4733,46.4446,212200.0
2007-08-08 09:40:00,57.86,58.58,57.84,58.49,184200.0,46.4446,47.0226,46.4286,46.9503,184200.0
2007-08-08 09:45:00,58.5,59.89,58.49,58.92,354800.0,46.9584,48.0741,46.9503,47.2955,354800.0
2007-08-08 09:50:00,58.9,59.0,58.69,58.93,281600.0,47.2794,47.3597,47.1109,47.3035,281600.0
2007-08-08 09:55:00,58.91,58.95,58.39,58.5,285000.0,47.2875,47.3196,46.8701,46.9584,285000.0
2007-08-08 10:00:00,58.45,58.9,58.22,58.9,138900.0,46.9182,47.2794,46.7336,47.2794,138900.0
2007-08-08 10:05:00,58.87,58.87,58.56,58.56,66700.0,47.2554,47.2554,47.0065,47.0065,66700.0
2007-08-08 10:10:00,58.59,58.69,58.55,58.61,74800.0,47.0306,47.1109,46.9985,47.0467,74800.0
2007-08-08 10:15:00,58.6,58.62,58.44,58.51,84300.0,47.0386,47.0547,46.9102,46.9664,84300.0
2007-08-08 10:20:00,58.5,58.57,58.46,58.57,116000.0,46.9584,47.0145,46.9262,47.0145,116000.0
2007-08-08 10:25:00,58.56,58.63,58.53,58.58,73600.0,47.0065,47.0627,46.9824,47.0226,73600.0
2007-08-08 10:30:00,58.58,58.6,58.41,58.45,127700.0,47.0226,47.0386,46.8861,46.9182,127700.0
2007-08-08 10:35:00,58.45,58.56,58.41,58.45,179400.0,46.9182,47.0065,46.8861,46.9182,179400.0
2007-08-08 10:40:00,58.44,58.58,58.38,58.56,89200.0,46.9102,47.0226,46.862,47.0065,89200.0
2007-08-08 10:45:00,58.56,58.92,58.49,58.84,73300.0,47.0065,47.2955,46.9503,47.2313,73300.0
2007-08-08 10:50:00,58.84,59.3,58.78,59.1,152900.0,47.2313,47.6005,47.1831,47.44,152900.0
2007-08-08 10:55:00,59.1,59.1,58.88,59.07,93500.0,47.44,47.44,47.2634,47.4159,93500.0
2007-08-08 11:00:00,59.06,59.11,58.98,58.99,64000.0,47.4079,47.448,47.3437,47.3517,64000.0
2007-08-08 11:05:00,58.99,58.99,58.61,58.67,79600.0,47.3517,47.3517,47.0467,47.0948,79600.0
2007-08-08 11:10:00,58.66,58.69,58.56,58.56,50900.0,47.0868,47.1109,47.0065,47.0065,50900.0
2007-08-08 11:15:00,58.55,58.56,58.43,58.52,111300.0,46.9985,47.0065,46.9022,46.9744,111300.0
2007-08-08 11:20:00,58.52,58.54,58.33,58.48,68300.0,46.9744,46.9905,46.8219,46.9423,68300.0
2007-08-08 11:25:00,58.49,58.49,58.32,58.37,58300.0,46.9503,46.9503,46.8139,46.854,58300.0
2007-08-08 11:30:00,58.37,58.4,58.32,58.35,63300.0,46.854,46.8781,46.8139,46.8379,63300.0
2007-08-08 11:35:00,58.37,58.48,58.35,58.39,72000.0,46.854,46.9423,46.8379,46.8701,72000.0
2007-08-08 11:40:00,58.39,58.42,58.35,58.35,50100.0,46.8701,46.8941,46.8379,46.8379,50100.0
2007-08-08 11:45:00,58.35,58.35,58.06,58.06,56000.0,46.8379,46.8379,46.6052,46.6052,56000.0
2007-08-08 11:50:00,58.07,58.14,57.91,57.91,66500.0,46.6132,46.6694,46.4848,46.4848,66500.0
2007-08-08 11:55:00,57.91,57.96,57.76,57.93,69100.0,46.4848,46.5249,46.3644,46.5008,69100.0
2007-08-08 12:00:00,57.92,57.94,57.84,57.9,55800.0,46.4928,46.5088,46.4286,46.4767,55800.0
2007-08-08 12:05:00,57.9,57.9,57.8,57.83,48700.0,46.4767,46.4767,46.3965,46.4205,48700.0
2007-08-08 12:10:00,57.84,57.84,57.62,57.7,60900.0,46.4286,46.4286,46.252,46.3162,60900.0
2007-08-08 12:15:00,57.7,57.73,57.61,57.65,40400.0,46.3162,46.3403,46.2439,46.2761,40400.0
2007-08-08 12:20:00,57.66,57.73,57.63,57.65,54700.0,46.2841,46.3403,46.26,46.2761,54700.0
2007-08-08 12:25:00,57.65,57.82,57.62,57.76,50300.0,46.2761,46.4125,46.252,46.3644,50300.0
2007-08-08 12:30:00,57.76,57.82,57.66,57.77,34700.0,46.3644,46.4125,46.2841,46.3724,34700.0
2007-08-08 12:35:00,57.78,57.91,57.78,57.81,37900.0,46.3804,46.4848,46.3804,46.4045,37900.0
2007-08-08 12:40:00,57.82,57.82,57.76,57.81,31900.0,46.4125,46.4125,46.3644,46.4045,31900.0
2007-08-08 12:45:00,57.8,57.92,57.79,57.89,25100.0,46.3965,46.4928,46.3884,46.4687,25100.0
2007-08-08 12:50:00,57.88,57.89,57.73,57.76,23300.0,46.4607,46.4687,46.3403,46.3644,23300.0
2007-08-08 12:55:00,57.74,57.84,57.73,57.75,30100.0,46.3483,46.4286,46.3403,46.3563,30100.0
2007-08-08 13:00:00,57.77,57.8,57.74,57.77,14400.0,46.3724,46.3965,46.3483,46.3724,14400.0
2007-08-08 13:05:00,57.75,57.8,57.75,57.78,14100.0,46.3563,46.3965,46.3563,46.3804,14100.0
2007-08-08 13:10:00,57.79,57.9,57.76,57.88,20600.0,46.3884,46.4767,46.3644,46.4607,20600.0
2007-08-08 13:15:00,57.89,57.91,57.76,57.85,21100.0,46.4687,46.4848,46.3644,46.4366,21100.0
2007-08-08 13:20:00,57.85,57.85,57.76,57.83,16100.0,46.4366,46.4366,46.3644,46.4205,16100.0
2007-08-08 13:25:00,57.82,57.88,57.78,57.8,27200.0,46.4125,46.4607,46.3804,46.3965,27200.0
2007-08-08 13:30:00,57.82,57.89,57.78,57.89,78800.0,46.4125,46.4687,46.3804,46.4687,78800.0
2007-08-08 13:35:00,57.88,58.18,57.88,58.0,56700.0,46.4607,46.7015,46.4607,46.557,56700.0
2007-08-08 13:40:00,58.0,58.0,57.91,57.96,47800.0,46.557,46.557,46.4848,46.5249,47800.0
2007-08-08 13:45:00,57.95,58.06,57.94,58.0,93300.0,46.5169,46.6052,46.5088,46.557,93300.0
2007-08-08 13:50:00,58.0,58.04,57.92,58.04,94100.0,46.557,46.5891,46.4928,46.5891,94100.0
2007-08-08 13:55:00,58.04,58.25,57.98,58.18,55600.0,46.5891,46.7577,46.5409,46.7015,55600.0
2007-08-08 14:00:00,58.17,58.17,58.0,58.01,26300.0,46.6935,46.6935,46.557,46.565,26300.0
2007-08-08 14:05:00,58.01,58.06,57.95,58.03,29200.0,46.565,46.6052,46.5169,46.5811,29200.0
2007-08-08 14:10:00,58.03,58.41,57.94,58.4,72300.0,46.5811,46.8861,46.5088,46.8781,72300.0
2007-08-08 14:15:00,58.42,58.58,58.15,58.17,48300.0,46.8941,47.0226,46.6774,46.6935,48300.0
2007-08-08 14:20:00,58.17,58.19,58.05,58.05,24400.0,46.6935,46.7095,46.5971,46.5971,24400.0
2007-08-08 14:25:00,58.05,58.15,58.02,58.07,49200.0,46.5971,46.6774,46.5731,46.6132,49200.0
2007-08-08 14:30:00,58.06,58.07,58.03,58.06,38600.0,46.6052,46.6132,46.5811,46.6052,38600.0
2007-08-08 14:35:00,58.06,58.15,58.04,58.1,26400.0,46.6052,46.6774,46.5891,46.6373,26400.0
2007-08-08 14:40:00,58.06,58.12,58.01,58.06,31200.0,46.6052,46.6533,46.565,46.6052,31200.0
2007-08-08 14:45:00,58.05,58.28,58.03,58.25,83300.0,46.5971,46.7818,46.5811,46.7577,83300.0
2007-08-08 14:50:00,58.25,58.31,58.19,58.28,105900.0,46.7577,46.8058,46.7095,46.7818,105900.0
2007-08-08 14:55:00,58.27,58.27,58.14,58.19,67300.0,46.7737,46.7737,46.6694,46.7095,67300.0
2007-08-08 15:00:00,58.2,58.26,58.12,58.15,47700.0,46.7175,46.7657,46.6533,46.6774,47700.0
2007-08-08 15:05:00,58.18,58.3,58.08,58.08,58400.0,46.7015,46.7978,46.6212,46.6212,58400.0
2007-08-08 15:10:00,58.08,58.26,58.04,58.24,107100.0,46.6212,46.7657,46.5891,46.7497,107100.0
2007-08-08 15:15:00,58.23,58.32,58.03,58.27,90800.0,46.7416,46.8139,46.5811,46.7737,90800.0
2007-08-08 15:20:00,58.27,58.41,58.1,58.13,73500.0,46.7737,46.8861,46.6373,46.6614,73500.0
2007-08-08 15:25:00,58.07,58.24,57.83,58.02,65900.0,46.6132,46.7497,46.4205,46.5731,65900.0
2007-08-08 15:30:00,58.02,58.07,57.54,57.92,92500.0,46.5731,46.6132,46.1878,46.4928,92500.0
2007-08-08 15:35:00,57.93,58.02,57.75,57.92,70200.0,46.5008,46.5731,46.3563,46.4928,70200.0
2007-08-08 15:40:00,57.89,57.94,57.81,57.94,163700.0,46.4687,46.5088,46.4045,46.5088,163700.0
2007-08-08 15:45:00,57.95,58.16,57.88,58.04,132100.0,46.5169,46.6854,46.4607,46.5891,132100.0
2007-08-08 15:50:00,58.03,58.31,58.03,58.25,72300.0,46.5811,46.8058,46.5811,46.7577,72300.0
2007-08-08 15:55:00,58.26,58.42,58.21,58.39,153500.0,46.7657,46.8941,46.7256,46.8701,153500.0
2007-08-09 09:30:00,55.36,57.13,55.0,55.33,118700.0,44.4379,45.8586,44.1489,44.4138,118700.0
2007-08-09 09:35:00,55.35,56.17,55.0,55.81,225300.0,44.4298,45.088,44.1489,44.7991,225300.0
2007-08-09 09:40:00,55.83,57.67,55.65,57.37,169200.0,44.8151,46.2921,44.6706,46.0513,169200.0
2007-08-09 09:45:00,57.48,58.47,57.3,58.32,252500.0,46.1396,46.9343,45.9951,46.8139,252500.0
2007-08-09 09:50:00,58.14,58.31,57.3,57.54,209500.0,46.6694,46.8058,45.9951,46.1878,209500.0
2007-08-09 09:55:00,57.52,57.71,56.26,56.88,111000.0,46.1717,46.3242,45.1603,45.658,111000.0
2007-08-09 10:00:00,56.88,57.31,56.81,57.12,55300.0,45.658,46.0031,45.6018,45.8506,55300.0
2007-08-09 10:05:00,57.07,57.11,56.6,56.6,67700.0,45.8105,45.8426,45.4332,45.4332,67700.0
2007-08-09 10:10:00,56.6,56.7,56.39,56.65,84600.0,45.4332,45.5135,45.2646,45.4733,84600.0
2007-08-09 10:15:00,56.64,56.9,56.64,56.9,64400.0,45.4653,45.674,45.4653,45.674,64400.0
2007-08-09 10:20:00,56.89,57.45,56.83,57.2,120900.0,45.666,46.1155,45.6178,45.9148,120900.0
2007-08-09 10:25:00,57.18,57.19,57.0,57.09,49700.0,45.8988,45.9068,45.7543,45.8265,49700.0
2007-08-09 10:30:00,57.09,57.92,57.08,57.84,135200.0,45.8265,46.4928,45.8185,46.4286,135200.0
2007-08-09 10:35:00,57.83,57.87,57.35,57.39,70300.0,46.4205,46.4527,46.0352,46.0674,70300.0
2007-08-09 10:40:00,57.39,57.43,57.24,57.36,42800.0,46.0674,46.0995,45.9469,46.0433,42800.0
2007-08-09 10:45:00,57.36,57.44,57.28,57.44,47900.0,46.0433,46.1075,45.9791,46.1075,47900.0
2007-08-09 10:50:00,57.43,57.44,57.28,57.35,57300.0,46.0995,46.1075,45.9791,46.0352,57300.0
2007-08-09 10:55:00,57.31,57.47,57.29,57.42,48100.0,46.0031,46.1316,45.9871,46.0914,48100.0
2007-08-09 11:00:00,57.44,57.57,57.4,57.48,41300.0,46.1075,46.2118,46.0754,46.1396,41300.0
2007-08-09 11:05:00,57.47,57.68,57.45,57.52,34600.0,46.1316,46.3001,46.1155,46.1717,34600.0
2007-08-09 11:10:00,57.52,57.71,57.49,57.57,41200.0,46.1717,46.3242,46.1476,46.2118,41200.0
2007-08-09 11:15:00,57.57,57.59,57.46,57.46,35200.0,46.2118,46.2279,46.1235,46.1235,35200.0
2007-08-09 11:20:00,57.48,57.52,57.44,57.45,25600.0,46.1396,46.1717,46.1075,46.1155,25600.0
2007-08-09 11:25:00,57.45,57.47,57.36,57.39,40800.0,46.1155,46.1316,46.0433,46.0674,40800.0
2007-08-09 11:30:00,57.39,57.43,57.16,57.16,65700.0,46.0674,46.0995,45.8827,45.8827,65700.0
2007-08-09 11:35:00,57.15,57.16,56.97,57.0,39800.0,45.8747,45.8827,45.7302,45.7543,39800.0
2007-08-09 11:40:00,56.99,57.03,56.97,57.01,28100.0,45.7463,45.7784,45.7302,45.7623,28100.0
2007-08-09 11:45:00,57.0,57.08,56.99,57.02,22800.0,45.7543,45.8185,45.7463,45.7703,22800.0
2007-08-09 11:50:00,57.02,57.07,56.99,57.05,29100.0,45.7703,45.8105,45.7463,45.7944,29100.0
2007-08-09 11:55:00,57.05,57.06,56.99,57.0,25700.0,45.7944,45.8025,45.7463,45.7543,25700.0
2007-08-09 12:00:00,57.01,57.11,57.01,57.08,39000.0,45.7623,45.8426,45.7623,45.8185,39000.0
2007-08-09 12:05:00,57.09,57.12,56.83,57.09,50400.0,45.8265,45.8506,45.6178,45.8265,50400.0
2007-08-09 12:10:00,57.09,57.14,57.01,57.14,30500.0,45.8265,45.8667,45.7623,45.8667,30500.0
2007-08-09 12:15:00,57.15,57.15,57.03,57.05,26800.0,45.8747,45.8747,45.7784,45.7944,26800.0
2007-08-09 12:20:00,57.05,57.16,57.03,57.11,36400.0,45.7944,45.8827,45.7784,45.8426,36400.0
2007-08-09 12:25:00,57.11,57.18,57.04,57.17,36700.0,45.8426,45.8988,45.7864,45.8908,36700.0
2007-08-09 12:30:00,57.16,57.18,57.09,57.16,35700.0,45.8827,45.8988,45.8265,45.8827,35700.0
2007-08-09 12:35:00,57.16,57.19,57.08,57.09,31900.0,45.8827,45.9068,45.8185,45.8265,31900.0
2007-08-09 12:40:00,57.06,57.07,57.0,57.03,39600.0,45.8025,45.8105,45.7543,45.7784,39600.0
2007-08-09 12:45:00,57.01,57.06,57.01,57.01,30300.0,45.7623,45.8025,45.7623,45.7623,30300.0
2007-08-09 12:50:00,57.02,57.07,57.01,57.02,40400.0,45.7703,45.8105,45.7623,45.7703,40400.0
2007-08-09 12:55:00,57.03,57.23,57.01,57.22,50400.0,45.7784,45.9389,45.7623,45.9309,50400.0
2007-08-09 13:00:00,57.24,57.31,57.0,57.0,42000.0,45.9469,46.0031,45.7543,45.7543,42000.0
2007-08-09 13:05:00,57.0,57.05,57.0,57.04,34000.0,45.7543,45.7944,45.7543,45.7864,34000.0
2007-08-09 13:10:00,57.03,57.09,57.0,57.05,149100.0,45.7784,45.8265,45.7543,45.7944,149100.0
2007-08-09 13:15:00,57.03,57.14,57.0,57.06,53100.0,45.7784,45.8667,45.7543,45.8025,53100.0
2007-08-09 13:20:00,57.06,57.14,57.03,57.1,46600.0,45.8025,45.8667,45.7784,45.8346,46600.0
2007-08-09 13:25:00,57.13,57.15,57.07,57.11,29500.0,45.8586,45.8747,45.8105,45.8426,29500.0
2007-08-09 13:30:00,57.12,57.23,57.07,57.13,31800.0,45.8506,45.9389,45.8105,45.8586,31800.0
2007-08-09 13:35:00,57.14,57.24,57.08,57.23,31200.0,45.8667,45.9469,45.8185,45.9389,31200.0
2007-08-09 13:40:00,57.23,57.24,57.08,57.1,40700.0,45.9389,45.9469,45.8185,45.8346,40700.0
2007-08-09 13:45:00,57.11,57.35,57.07,57.17,46400.0,45.8426,46.0352,45.8105,45.8908,46400.0
2007-08-09 13:50:00,57.15,57.16,57.1,57.15,30100.0,45.8747,45.8827,45.8346,45.8747,30100.0
2007-08-09 13:55:00,57.15,57.2,57.12,57.15,31100.0,45.8747,45.9148,45.8506,45.8747,31100.0
2007-08-09 14:00:00,57.14,57.17,57.07,57.09,50100.0,45.8667,45.8908,45.8105,45.8265,50100.0
2007-08-09 14:05:00,57.1,57.13,57.07,57.12,41000.0,45.8346,45.8586,45.8105,45.8506,41000.0
2007-08-09 14:10:00,57.12,57.15,57.09,57.12,30000.0,45.8506,45.8747,45.8265,45.8506,30000.0
2007-08-09 14:15:00,57.12,57.24,57.0,57.22,58400.0,45.8506,45.9469,45.7543,45.9309,58400.0
2007-08-09 14:20:00,57.22,57.31,57.1,57.1,35400.0,45.9309,46.0031,45.8346,45.8346,35400.0
2007-08-09 14:25:00,57.1,57.14,57.02,57.05,97600.0,45.8346,45.8667,45.7703,45.7944,97600.0
2007-08-09 14:30:00,57.05,57.13,57.02,57.07,108300.0,45.7944,45.8586,45.7703,45.8105,108300.0
2007-08-09 14:35:00,57.07,57.11,57.02,57.08,90300.0,45.8105,45.8426,45.7703,45.8185,90300.0
2007-08-09 14:40:00,57.06,57.15,57.03,57.08,58900.0,45.8025,45.8747,45.7784,45.8185,58900.0
2007-08-09 14:45:00,57.1,57.13,57.04,57.05,52500.0,45.8346,45.8586,45.7864,45.7944,52500.0
2007-08-09 14:50:00,57.04,57.08,56.95,56.98,73800.0,45.7864,45.8185,45.7142,45.7382,73800.0
2007-08-09 14:55:00,56.98,57.07,56.92,56.97,70500.0,45.7382,45.8105,45.6901,45.7302,70500.0
2007-08-09 15:00:00,56.97,57.11,56.94,56.97,78600.0,45.7302,45.8426,45.7061,45.7302,78600.0
2007-08-09 15:05:00,56.97,57.09,56.69,56.9,100000.0,45.7302,45.8265,45.5055,45.674,100000.0
2007-08-09 15:10:00,56.91,56.97,56.82,56.86,59500.0,45.6821,45.7302,45.6098,45.6419,59500.0
2007-08-09 15:15:00,56.87,57.16,56.86,57.1,62200.0,45.6499,45.8827,45.6419,45.8346,62200.0
2007-08-09 15:20:00,57.09,57.18,56.66,56.8,69600.0,45.8265,45.8988,45.4814,45.5938,69600.0
2007-08-09 15:25:00,56.82,57.22,56.75,56.9,86100.0,45.6098,45.9309,45.5536,45.674,86100.0
2007-08-09 15:30:00,56.9,57.01,56.81,56.83,58000.0,45.674,45.7623,45.6018,45.6178,58000.0
2007-08-09 15:35:00,56.84,56.91,56.64,56.74,93000.0,45.6259,45.6821,45.4653,45.5456,93000.0
2007-08-09 15:40:00,56.73,56.92,56.65,56.88,76700.0,45.5376,45.6901,45.4733,45.658,76700.0
2007-08-09 15:45:00,56.89,57.05,56.89,57.05,127200.0,45.666,45.7944,45.666,45.7944,127200.0
2007-08-09 15:50:00,57.06,57.3,56.66,57.18,181800.0,45.8025,45.9951,45.4814,45.8988,181800.0
2007-08-09 15:55:00,57.21,57.42,56.73,56.88,154900.0,45.9229,46.0914,45.5376,45.658,154900.0
2007-08-10 09:30:00,55.5,55.66,54.26,54.26,203800.0,44.5502,44.6787,43.5549,43.5549,203800.0
2007-08-10 09:35:00,54.23,54.9,54.0,54.52,103200.0,43.5308,44.0686,43.3462,43.7636,103200.0
2007-08-10 09:40:00,54.52,54.52,53.79,53.97,143700.0,43.7636,43.7636,43.1776,43.3221,143700.0
2007-08-10 09:45:00,53.97,54.02,53.4,53.6,128500.0,43.3221,43.3622,42.8646,43.0251,128500.0
2007-08-10 09:50:00,53.61,54.5,53.4,53.79,227000.0,43.0331,43.7475,42.8646,43.1776,227000.0
2007-08-10 09:55:00,53.78,55.13,53.78,54.99,173900.0,43.1696,44.2532,43.1696,44.1409,173900.0
2007-08-10 10:00:00,55.01,55.06,54.32,54.34,238900.0,44.1569,44.197,43.603,43.6191,238900.0
2007-08-10 10:05:00,54.36,54.7,54.06,54.54,160400.0,43.6351,43.9081,43.3943,43.7796,160400.0
2007-08-10 10:10:00,54.54,54.55,53.59,53.96,191000.0,43.7796,43.7877,43.0171,43.3141,191000.0
2007-08-10 10:15:00,53.95,54.06,53.79,53.86,180400.0,43.306,43.3943,43.1776,43.2338,180400.0
2007-08-10 10:20:00,53.84,54.08,53.81,53.91,73900.0,43.2177,43.4104,43.1937,43.2739,73900.0
2007-08-10 10:25:00,53.92,54.02,53.89,54.01,74900.0,43.282,43.3622,43.2579,43.3542,74900.0
2007-08-10 10:30:00,54.0,54.06,53.65,53.65,175500.0,43.3462,43.3943,43.0652,43.0652,175500.0
2007-08-10 10:35:00,53.65,53.65,53.13,53.24,87200.0,43.0652,43.0652,42.6478,42.7361,87200.0
2007-08-10 10:40:00,53.25,53.28,53.13,53.28,66200.0,42.7441,42.7682,42.6478,42.7682,66200.0
2007-08-10 10:45:00,53.25,53.33,52.85,53.09,116000.0,42.7441,42.8084,42.4231,42.6157,116000.0
2007-08-10 10:50:00,53.11,53.15,52.85,52.93,88300.0,42.6318,42.6639,42.4231,42.4873,88300.0
2007-08-10 10:55:00,52.96,53.0,52.69,52.79,80900.0,42.5114,42.5435,42.2946,42.3749,80900.0
2007-08-10 11:00:00,52.74,53.47,52.74,53.43,138500.0,42.3348,42.9207,42.3348,42.8886,138500.0
2007-08-10 11:05:00,53.43,53.79,53.43,53.69,187200.0,42.8886,43.1776,42.8886,43.0973,187200.0
2007-08-10 11:10:00,53.75,54.13,53.58,54.1,90600.0,43.1455,43.4505,43.009,43.4264,90600.0
2007-08-10 11:15:00,54.1,54.28,53.85,54.02,145500.0,43.4264,43.5709,43.2258,43.3622,145500.0
2007-08-10 11:20:00,54.02,54.22,54.0,54.07,87600.0,43.3622,43.5228,43.3462,43.4024,87600.0
2007-08-10 11:25:00,54.07,54.24,54.0,54.08,68700.0,43.4024,43.5388,43.3462,43.4104,68700.0
2007-08-10 11:30:00,54.08,54.08,53.86,54.01,117300.0,43.4104,43.4104,43.2338,43.3542,117300.0
2007-08-10 11:35:00,54.01,54.07,53.89,53.95,64300.0,43.3542,43.4024,43.2579,43.306,64300.0
2007-08-10 11:40:00,53.95,54.28,53.94,54.27,31200.0,43.306,43.5709,43.298,43.5629,31200.0
2007-08-10 11:45:00,54.22,54.31,53.96,54.14,69200.0,43.5228,43.595,43.3141,43.4586,69200.0
2007-08-10 11:50:00,54.17,54.23,53.99,54.15,23000.0,43.4826,43.5308,43.3381,43.4666,23000.0
2007-08-10 11:55:00,54.17,54.45,54.16,54.39,34200.0,43.4826,43.7074,43.4746,43.6592,34200.0
2007-08-10 12:00:00,54.41,54.85,54.37,54.74,92100.0,43.6753,44.0285,43.6432,43.9402,92100.0
2007-08-10 12:05:00,54.74,54.94,54.7,54.9,63900.0,43.9402,44.1007,43.9081,44.0686,63900.0
2007-08-10 12:10:00,54.93,54.93,54.42,54.54,76500.0,44.0927,44.0927,43.6833,43.7796,76500.0
2007-08-10 12:15:00,54.53,54.77,54.39,54.65,67400.0,43.7716,43.9643,43.6592,43.8679,67400.0
2007-08-10 12:20:00,54.69,54.76,54.32,54.76,120800.0,43.9,43.9562,43.603,43.9562,120800.0
2007-08-10 12:25:00,54.75,55.25,54.69,55.25,80400.0,43.9482,44.3496,43.9,44.3496,80400.0
2007-08-10 12:30:00,55.25,55.73,54.97,55.18,198400.0,44.3496,44.7349,44.1248,44.2934,198400.0
2007-08-10 12:35:00,55.17,55.35,54.76,54.88,62600.0,44.2853,44.4298,43.9562,44.0526,62600.0
2007-08-10 12:40:00,54.88,54.88,54.27,54.35,65600.0,44.0526,44.0526,43.5629,43.6271,65600.0
2007-08-10 12:45:00,54.33,54.36,54.01,54.35,45100.0,43.6111,43.6351,43.3542,43.6271,45100.0
2007-08-10 12:50:00,54.35,54.37,54.07,54.13,37300.0,43.6271,43.6432,43.4024,43.4505,37300.0
2007-08-10 12:55:00,54.12,54.46,54.02,54.4,54200.0,43.4425,43.7154,43.3622,43.6673,54200.0
2007-08-10 13:00:00,54.41,54.5,54.19,54.2,48200.0,43.6753,43.7475,43.4987,43.5067,48200.0
2007-08-10 13:05:00,54.27,54.39,54.24,54.35,13300.0,43.5629,43.6592,43.5388,43.6271,13300.0
2007-08-10 13:10:00,54.36,54.41,54.02,54.05,40400.0,43.6351,43.6753,43.3622,43.3863,40400.0
2007-08-10 13:15:00,54.07,54.19,54.04,54.18,33200.0,43.4024,43.4987,43.3783,43.4907,33200.0
2007-08-10 13:20:00,54.19,54.57,54.19,54.56,41900.0,43.4987,43.8037,43.4987,43.7957,41900.0
2007-08-10 13:25:00,54.53,54.56,54.18,54.3,62000.0,43.7716,43.7957,43.4907,43.587,62000.0
2007-08-10 13:30:00,54.3,54.42,54.13,54.13,41500.0,43.587,43.6833,43.4505,43.4505,41500.0
2007-08-10 13:35:00,54.08,54.21,54.0,54.15,34300.0,43.4104,43.5147,43.3462,43.4666,34300.0
2007-08-10 13:40:00,54.12,54.29,54.11,54.18,24400.0,43.4425,43.579,43.4345,43.4907,24400.0
2007-08-10 13:45:00,54.18,54.2,54.0,54.08,46700.0,43.4907,43.5067,43.3462,43.4104,46700.0
2007-08-10 13:50:00,54.07,54.25,53.99,54.01,58400.0,43.4024,43.5469,43.3381,43.3542,58400.0
2007-08-10 13:55:00,54.03,54.13,54.0,54.1,47300.0,43.3703,43.4505,43.3462,43.4264,47300.0
2007-08-10 14:00:00,54.13,54.25,54.0,54.05,51600.0,43.4505,43.5469,43.3462,43.3863,51600.0
2007-08-10 14:05:00,54.06,54.15,54.0,54.1,45800.0,43.3943,43.4666,43.3462,43.4264,45800.0
2007-08-10 14:10:00,54.1,54.14,54.0,54.13,46500.0,43.4264,43.4586,43.3462,43.4505,46500.0
2007-08-10 14:15:00,54.12,54.15,54.05,54.05,26500.0,43.4425,43.4666,43.3863,43.3863,26500.0
2007-08-10 14:20:00,54.02,54.27,54.02,54.22,75500.0,43.3622,43.5629,43.3622,43.5228,75500.0
2007-08-10 14:25:00,54.21,54.44,54.18,54.28,60900.0,43.5147,43.6994,43.4907,43.5709,60900.0
2007-08-10 14:30:00,54.27,54.28,54.13,54.22,27900.0,43.5629,43.5709,43.4505,43.5228,27900.0
2007-08-10 14:35:00,54.22,54.26,54.11,54.13,37200.0,43.5228,43.5549,43.4345,43.4505,37200.0
2007-08-10 14:40:00,54.14,54.26,54.11,54.14,27700.0,43.4586,43.5549,43.4345,43.4586,27700.0
2007-08-10 14:45:00,54.14,54.14,54.01,54.07,52400.0,43.4586,43.4586,43.3542,43.4024,52400.0
2007-08-10 14:50:00,54.1,54.23,54.01,54.02,58900.0,43.4264,43.5308,43.3542,43.3622,58900.0
2007-08-10 14:55:00,54.02,54.11,54.0,54.06,48200.0,43.3622,43.4345,43.3462,43.3943,48200.0
2007-08-10 15:00:00,54.07,54.13,54.03,54.07,51300.0,43.4024,43.4505,43.3703,43.4024,51300.0
2007-08-10 15:05:00,54.07,54.3,54.06,54.1,55600.0,43.4024,43.587,43.3943,43.4264,55600.0
2007-08-10 15:10:00,54.07,54.15,54.06,54.09,51500.0,43.4024,43.4666,43.3943,43.4184,51500.0
2007-08-10 15:15:00,54.11,54.21,54.0,54.0,60100.0,43.4345,43.5147,43.3462,43.3462,60100.0
2007-08-10 15:20:00,54.02,54.22,53.99,54.12,53600.0,43.3622,43.5228,43.3381,43.4425,53600.0
2007-08-10 15:25:00,54.14,54.6,54.05,54.36,85900.0,43.4586,43.8278,43.3863,43.6351,85900.0
2007-08-10 15:30:00,54.33,54.63,54.18,54.52,96500.0,43.6111,43.8519,43.4907,43.7636,96500.0
2007-08-10 15:35:00,54.51,54.8,54.37,54.72,100600.0,43.7556,43.9883,43.6432,43.9241,100600.0
2007-08-10 15:40:00,54.73,55.03,54.51,54.58,130500.0,43.9322,44.173,43.7556,43.8117,130500.0
2007-08-10 15:45:00,54.58,55.07,54.55,55.04,115400.0,43.8117,44.2051,43.7877,44.181,115400.0
2007-08-10 15:50:00,55.06,55.15,54.89,54.94,158400.0,44.197,44.2693,44.0606,44.1007,158400.0
2007-08-10 15:55:00,54.94,54.95,54.67,54.75,118700.0,44.1007,44.1087,43.884,43.9482,118700.0
2007-08-13 09:30:00,55.99,56.3,55.32,56.3,64700.0,44.9436,45.1924,44.4057,45.1924,64700.0
2007-08-13 09:35:00,56.29,56.29,55.49,55.76,40600.0,45.1844,45.1844,44.5422,44.7589,40600.0
2007-08-13 09:40:00,55.75,55.75,54.95,55.47,57700.0,44.7509,44.7509,44.1087,44.5262,57700.0
2007-08-13 09:45:00,55.49,55.5,55.0,55.05,39900.0,44.5422,44.5502,44.1489,44.189,39900.0
2007-08-13 09:50:00,55.03,55.1,54.73,54.73,43100.0,44.173,44.2292,43.9322,43.9322,43100.0
2007-08-13 09:55:00,54.73,54.75,54.51,54.7,56600.0,43.9322,43.9482,43.7556,43.9081,56600.0
2007-08-13 10:00:00,54.7,54.73,54.49,54.5,54300.0,43.9081,43.9322,43.7395,43.7475,54300.0
2007-08-13 10:05:00,54.55,54.66,54.2,54.27,64900.0,43.7877,43.876,43.5067,43.5629,64900.0
2007-08-13 10:10:00,54.26,54.3,54.22,54.23,31200.0,43.5549,43.587,43.5228,43.5308,31200.0
2007-08-13 10:15:00,54.22,54.39,54.14,54.32,50800.0,43.5228,43.6592,43.4586,43.603,50800.0
2007-08-13 10:20:00,54.33,54.45,54.3,54.36,51200.0,43.6111,43.7074,43.587,43.6351,51200.0
2007-08-13 10:25:00,54.34,54.46,54.29,54.29,37400.0,43.6191,43.7154,43.579,43.579,37400.0
2007-08-13 10:30:00,54.3,54.36,54.28,54.32,27400.0,43.587,43.6351,43.5709,43.603,27400.0
2007-08-13 10:35:00,54.31,54.33,54.05,54.08,63700.0,43.595,43.6111,43.3863,43.4104,63700.0
2007-08-13 10:40:00,54.12,54.2,54.01,54.01,49000.0,43.4425,43.5067,43.3542,43.3542,49000.0
2007-08-13 10:45:00,54.0,54.06,53.91,54.01,49700.0,43.3462,43.3943,43.2739,43.3542,49700.0
2007-08-13 10:50:00,54.0,54.01,53.81,53.81,58100.0,43.3462,43.3542,43.1937,43.1937,58100.0
2007-08-13 10:55:00,53.82,53.95,53.76,53.79,63300.0,43.2017,43.306,43.1535,43.1776,63300.0
2007-08-13 11:00:00,53.79,53.82,53.35,53.44,114100.0,43.1776,43.2017,42.8244,42.8967,114100.0
2007-08-13 11:05:00,53.45,53.56,53.32,53.35,93200.0,42.9047,42.993,42.8003,42.8244,93200.0
2007-08-13 11:10:00,53.32,53.32,52.91,52.98,103500.0,42.8003,42.8003,42.4712,42.5274,103500.0
2007-08-13 11:15:00,53.0,53.41,52.97,53.4,37900.0,42.5435,42.8726,42.5194,42.8646,37900.0
2007-08-13 11:20:00,53.4,53.47,53.22,53.45,91000.0,42.8646,42.9207,42.7201,42.9047,91000.0
2007-08-13 11:25:00,53.45,53.53,53.38,53.49,92800.0,42.9047,42.9689,42.8485,42.9368,92800.0
2007-08-13 11:30:00,53.47,53.57,53.43,53.5,83500.0,42.9207,43.001,42.8886,42.9448,83500.0
2007-08-13 11:35:00,53.49,53.65,53.44,53.54,51200.0,42.9368,43.0652,42.8967,42.9769,51200.0
2007-08-13 11:40:00,53.52,53.55,53.18,53.5,58600.0,42.9609,42.985,42.688,42.9448,58600.0
2007-08-13 11:45:00,53.5,53.7,53.37,53.37,43800.0,42.9448,43.1054,42.8405,42.8405,43800.0
2007-08-13 11:50:00,53.36,53.55,53.27,53.44,39600.0,42.8324,42.985,42.7602,42.8967,39600.0
2007-08-13 11:55:00,53.47,53.54,53.27,53.5,92700.0,42.9207,42.9769,42.7602,42.9448,92700.0
2007-08-13 12:00:00,53.5,53.6,53.35,53.55,59000.0,42.9448,43.0251,42.8244,42.985,59000.0
2007-08-13 12:05:00,53.55,53.78,53.5,53.58,38800.0,42.985,43.1696,42.9448,43.009,38800.0
2007-08-13 12:10:00,53.6,53.76,53.6,53.64,45300.0,43.0251,43.1535,43.0251,43.0572,45300.0
2007-08-13 12:15:00,53.64,53.74,53.6,53.64,31900.0,43.0572,43.1375,43.0251,43.0572,31900.0
2007-08-13 12:20:00,53.64,53.66,53.52,53.61,34400.0,43.0572,43.0733,42.9609,43.0331,34400.0
2007-08-13 12:25:00,53.63,53.68,53.45,53.45,61800.0,43.0492,43.0893,42.9047,42.9047,61800.0
2007-08-13 12:30:00,53.45,53.51,53.33,53.34,81900.0,42.9047,42.9528,42.8084,42.8164,81900.0
2007-08-13 12:35:00,53.34,53.5,53.3,53.39,55800.0,42.8164,42.9448,42.7843,42.8565,55800.0
2007-08-13 12:40:00,53.39,53.4,53.26,53.32,51000.0,42.8565,42.8646,42.7522,42.8003,51000.0
2007-08-13 12:45:00,53.33,53.39,53.18,53.35,52900.0,42.8084,42.8565,42.688,42.8244,52900.0
2007-08-13 12:50:00,53.34,53.49,53.31,53.35,132700.0,42.8164,42.9368,42.7923,42.8244,132700.0
2007-08-13 12:55:00,53.35,53.51,53.27,53.27,40900.0,42.8244,42.9528,42.7602,42.7602,40900.0
2007-08-13 13:00:00,53.3,53.41,53.21,53.22,35600.0,42.7843,42.8726,42.712,42.7201,35600.0
2007-08-13 13:05:00,53.22,53.37,53.22,53.23,59300.0,42.7201,42.8405,42.7201,42.7281,59300.0
2007-08-13 13:10:00,53.26,53.32,53.21,53.23,53700.0,42.7522,42.8003,42.712,42.7281,53700.0
2007-08-13 13:15:00,53.22,53.25,53.06,53.11,99100.0,42.7201,42.7441,42.5916,42.6318,99100.0
2007-08-13 13:20:00,53.11,53.18,52.93,53.09,77600.0,42.6318,42.688,42.4873,42.6157,77600.0
2007-08-13 13:25:00,53.09,53.1,52.95,53.09,53500.0,42.6157,42.6237,42.5033,42.6157,53500.0
2007-08-13 13:30:00,53.08,53.18,52.93,52.98,89300.0,42.6077,42.688,42.4873,42.5274,89300.0
2007-08-13 13:35:00,52.99,53.14,52.96,53.08,72900.0,42.5354,42.6558,42.5114,42.6077,72900.0
2007-08-13 13:40:00,53.06,53.15,53.0,53.02,73600.0,42.5916,42.6639,42.5435,42.5595,73600.0
2007-08-13 13:45:00,53.04,53.09,53.02,53.03,48200.0,42.5756,42.6157,42.5595,42.5675,48200.0
2007-08-13 13:50:00,53.03,53.13,53.0,53.04,52800.0,42.5675,42.6478,42.5435,42.5756,52800.0
2007-08-13 13:55:00,53.04,53.22,53.04,53.14,73200.0,42.5756,42.7201,42.5756,42.6558,73200.0
2007-08-13 14:00:00,53.14,53.24,52.9,52.96,90400.0,42.6558,42.7361,42.4632,42.5114,90400.0
2007-08-13 14:05:00,52.96,53.06,52.78,52.8,106400.0,42.5114,42.5916,42.3669,42.3829,106400.0
2007-08-13 14:10:00,52.79,53.0,52.78,52.97,63200.0,42.3749,42.5435,42.3669,42.5194,63200.0
2007-08-13 14:15:00,53.0,53.01,52.86,52.96,40500.0,42.5435,42.5515,42.4311,42.5114,40500.0
2007-08-13 14:20:00,52.96,53.03,52.92,52.99,78100.0,42.5114,42.5675,42.4793,42.5354,78100.0
2007-08-13 14:25:00,52.99,53.22,52.99,53.1,46700.0,42.5354,42.7201,42.5354,42.6237,46700.0
2007-08-13 14:30:00,53.11,53.13,53.03,53.1,22600.0,42.6318,42.6478,42.5675,42.6237,22600.0
2007-08-13 14:35:00,53.1,53.14,52.98,53.0,41500.0,42.6237,42.6558,42.5274,42.5435,41500.0
2007-08-13 14:40:00,53.02,53.03,52.9,52.92,66100.0,42.5595,42.5675,42.4632,42.4793,66100.0
2007-08-13 14:45:00,52.94,53.01,52.75,52.8,94800.0,42.4953,42.5515,42.3428,42.3829,94800.0
2007-08-13 14:50:00,52.8,53.0,52.74,52.88,64800.0,42.3829,42.5435,42.3348,42.4471,64800.0
2007-08-13 14:55:00,52.87,52.93,52.61,52.65,60800.0,42.4391,42.4873,42.2304,42.2625,60800.0
2007-08-13 15:00:00,52.64,52.72,52.47,52.57,81000.0,42.2545,42.3187,42.118,42.1983,81000.0
2007-08-13 15:05:00,52.56,52.75,52.51,52.7,55700.0,42.1903,42.3428,42.1501,42.3027,55700.0
2007-08-13 15:10:00,52.7,52.79,52.55,52.56,126700.0,42.3027,42.3749,42.1822,42.1903,126700.0
2007-08-13 15:15:00,52.56,52.6,52.33,52.38,130600.0,42.1903,42.2224,42.0057,42.0458,130600.0
2007-08-13 15:20:00,52.38,52.51,52.36,52.47,161200.0,42.0458,42.1501,42.0297,42.118,161200.0
2007-08-13 15:25:00,52.48,52.73,52.44,52.68,91400.0,42.1261,42.3267,42.094,42.2866,91400.0
2007-08-13 15:30:00,52.69,52.72,52.56,52.6,88500.0,42.2946,42.3187,42.1903,42.2224,88500.0
2007-08-13 15:35:00,52.61,52.69,52.52,52.64,77100.0,42.2304,42.2946,42.1582,42.2545,77100.0
2007-08-13 15:40:00,52.64,52.66,52.41,52.45,116500.0,42.2545,42.2705,42.0699,42.102,116500.0
2007-08-13 15:45:00,52.45,52.56,52.39,52.47,204400.0,42.102,42.1903,42.0538,42.118,204400.0
2007-08-13 15:50:00,52.47,52.49,52.03,52.36,262400.0,42.118,42.1341,41.7648,42.0297,262400.0
2007-08-13 15:55:00,52.36,52.48,52.3,52.46,197100.0,42.0297,42.1261,41.9816,42.11,197100.0
2007-08-14 09:30:00,52.41,52.9,52.41,52.73,57600.0,42.0699,42.4632,42.0699,42.3267,57600.0
2007-08-14 09:35:00,52.72,52.92,52.36,52.37,79000.0,42.3187,42.4793,42.0297,42.0378,79000.0
2007-08-14 09:40:00,52.48,52.48,50.87,50.95,220200.0,42.1261,42.1261,40.8337,40.8979,220200.0
2007-08-14 09:45:00,50.94,51.5,50.57,51.15,291500.0,40.8899,41.3394,40.5929,41.0585,291500.0
2007-08-14 09:50:00,51.32,51.43,50.75,50.88,186100.0,41.1949,41.2832,40.7374,40.8417,186100.0
2007-08-14 09:55:00,50.88,51.3,50.84,51.02,333800.0,40.8417,41.1789,40.8096,40.9541,333800.0
2007-08-14 10:00:00,51.11,51.26,50.71,50.8,136400.0,41.0264,41.1468,40.7053,40.7775,136400.0
2007-08-14 10:05:00,50.75,50.9,50.43,50.82,296300.0,40.7374,40.8578,40.4805,40.7936,296300.0
2007-08-14 10:10:00,50.82,51.05,50.77,51.01,120300.0,40.7936,40.9782,40.7534,40.9461,120300.0
2007-08-14 10:15:00,51.0,51.18,50.72,50.74,128600.0,40.9381,41.0825,40.7133,40.7293,128600.0
2007-08-14 10:20:00,50.74,50.76,50.23,50.26,151900.0,40.7293,40.7454,40.32,40.3441,151900.0
2007-08-14 10:25:00,50.28,50.46,50.16,50.18,109200.0,40.3601,40.5046,40.2638,40.2798,109200.0
2007-08-14 10:30:00,50.18,50.2,49.68,50.17,309700.0,40.2798,40.2959,39.8785,40.2718,309700.0
2007-08-14 10:35:00,50.13,50.2,49.82,50.01,468500.0,40.2397,40.2959,39.9909,40.1434,468500.0
2007-08-14 10:40:00,50.0,50.09,49.61,49.73,160400.0,40.1353,40.2076,39.8223,39.9186,160400.0
2007-08-14 10:45:00,49.73,50.08,49.66,50.02,416800.0,39.9186,40.1996,39.8624,40.1514,416800.0
2007-08-14 10:50:00,49.99,50.02,49.71,49.87,380400.0,40.1273,40.1514,39.9026,40.031,380400.0
2007-08-14 10:55:00,49.87,49.94,49.77,49.78,80900.0,40.031,40.0872,39.9507,39.9588,80900.0
2007-08-14 11:00:00,49.79,49.85,49.05,49.17,237600.0,39.9668,40.0149,39.3728,39.4691,237600.0
2007-08-14 11:05:00,49.17,49.67,49.16,49.46,737400.0,39.4691,39.8705,39.4611,39.7019,737400.0
2007-08-14 11:10:00,49.43,49.51,49.06,49.39,233900.0,39.6778,39.742,39.3808,39.6457,233900.0
2007-08-14 11:15:00,49.4,49.64,49.21,49.57,115400.0,39.6537,39.8464,39.5012,39.7902,115400.0
2007-08-14 11:20:00,49.56,49.88,49.42,49.82,147700.0,39.7822,40.039,39.6698,39.9909,147700.0
2007-08-14 11:25:00,49.82,49.84,49.67,49.74,110600.0,39.9909,40.0069,39.8705,39.9266,110600.0
2007-08-14 11:30:00,49.73,49.89,49.5,49.59,168200.0,39.9186,40.047,39.734,39.8062,168200.0
2007-08-14 11:35:00,49.55,49.9,49.48,49.53,178700.0,39.7741,40.0551,39.7179,39.7581,178700.0
2007-08-14 11:40:00,49.53,49.86,49.45,49.48,128200.0,39.7581,40.023,39.6939,39.7179,128200.0
2007-08-14 11:45:00,49.48,49.56,49.42,49.44,77300.0,39.7179,39.7822,39.6698,39.6858,77300.0
2007-08-14 11:50:00,49.44,49.87,49.43,49.86,93700.0,39.6858,40.031,39.6778,40.023,93700.0
2007-08-14 11:55:00,49.88,50.2,49.66,50.16,223800.0,40.039,40.2959,39.8624,40.2638,223800.0
2007-08-14 12:00:00,50.16,50.25,49.96,50.12,169600.0,40.2638,40.336,40.1032,40.2317,169600.0
2007-08-14 12:05:00,50.13,50.16,49.91,49.96,118400.0,40.2397,40.2638,40.0631,40.1032,118400.0
2007-08-14 12:10:00,49.95,50.03,49.59,49.8,78900.0,40.0952,40.1594,39.8062,39.9748,78900.0
2007-08-14 12:15:00,49.8,50.01,49.76,50.0,70900.0,39.9748,40.1434,39.9427,40.1353,70900.0
2007-08-14 12:20:00,50.01,50.18,49.98,50.1,48900.0,40.1434,40.2798,40.1193,40.2156,48900.0
2007-08-14 12:25:00,50.03,50.14,49.89,50.04,90700.0,40.1594,40.2477,40.047,40.1675,90700.0
2007-08-14 12:30:00,50.04,50.16,49.96,50.04,47300.0,40.1675,40.2638,40.1032,40.1675,47300.0
2007-08-14 12:35:00,50.04,50.34,49.81,49.85,109300.0,40.1675,40.4083,39.9828,40.0149,109300.0
2007-08-14 12:40:00,49.86,49.93,49.84,49.86,39300.0,40.023,40.0792,40.0069,40.023,39300.0
2007-08-14 12:45:00,49.9,50.19,49.86,50.01,84500.0,40.0551,40.2879,40.023,40.1434,84500.0
2007-08-14 12:50:00,50.01,50.22,50.0,50.0,120600.0,40.1434,40.3119,40.1353,40.1353,120600.0
2007-08-14 12:55:00,50.0,50.17,49.91,50.01,89100.0,40.1353,40.2718,40.0631,40.1434,89100.0
2007-08-14 13:00:00,50.01,50.04,49.83,50.0,54500.0,40.1434,40.1675,39.9989,40.1353,54500.0
2007-08-14 13:05:00,49.98,50.09,49.84,49.99,64800.0,40.1193,40.2076,40.0069,40.1273,64800.0
2007-08-14 13:10:00,50.0,50.06,49.88,49.98,52000.0,40.1353,40.1835,40.039,40.1193,52000.0
2007-08-14 13:15:00,49.98,49.99,49.81,49.83,79300.0,40.1193,40.1273,39.9828,39.9989,79300.0
2007-08-14 13:20:00,49.83,49.88,49.5,49.64,179800.0,39.9989,40.039,39.734,39.8464,179800.0
2007-08-14 13:25:00,49.63,50.04,49.53,49.93,126000.0,39.8383,40.1675,39.7581,40.0792,126000.0
2007-08-14 13:30:00,49.94,50.02,49.82,49.95,44600.0,40.0872,40.1514,39.9909,40.0952,44600.0
2007-08-14 13:35:00,49.97,50.07,49.95,49.99,63200.0,40.1113,40.1915,40.0952,40.1273,63200.0
2007-08-14 13:40:00,49.98,50.01,49.95,49.96,23800.0,40.1193,40.1434,40.0952,40.1032,23800.0
2007-08-14 13:45:00,49.97,50.03,49.94,50.02,60500.0,40.1113,40.1594,40.0872,40.1514,60500.0
2007-08-14 13:50:00,50.02,50.24,50.0,50.05,58200.0,40.1514,40.328,40.1353,40.1755,58200.0
2007-08-14 13:55:00,50.07,50.1,49.53,49.63,66100.0,40.1915,40.2156,39.7581,39.8383,66100.0
2007-08-14 14:00:00,49.73,49.75,49.5,49.62,64500.0,39.9186,39.9347,39.734,39.8303,64500.0
2007-08-14 14:05:00,49.67,49.69,49.46,49.49,115300.0,39.8705,39.8865,39.7019,39.726,115300.0
2007-08-14 14:10:00,49.51,49.75,49.5,49.6,32500.0,39.742,39.9347,39.734,39.8143,32500.0
2007-08-14 14:15:00,49.6,49.92,49.49,49.83,71400.0,39.8143,40.0711,39.726,39.9989,71400.0
2007-08-14 14:20:00,49.84,49.94,49.69,49.84,36600.0,40.0069,40.0872,39.8865,40.0069,36600.0
2007-08-14 14:25:00,49.86,49.92,49.72,49.82,24700.0,40.023,40.0711,39.9106,39.9909,24700.0
2007-08-14 14:30:00,49.82,49.93,49.6,49.7,72900.0,39.9909,40.0792,39.8143,39.8945,72900.0
2007-08-14 14:35:00,49.68,49.84,49.62,49.76,66800.0,39.8785,40.0069,39.8303,39.9427,66800.0
2007-08-14 14:40:00,49.78,49.81,49.6,49.63,91200.0,39.9588,39.9828,39.8143,39.8383,91200.0
2007-08-14 14:45:00,49.62,49.74,49.56,49.63,135400.0,39.8303,39.9266,39.7822,39.8383,135400.0
2007-08-14 14:50:00,49.65,49.66,49.47,49.5,118600.0,39.8544,39.8624,39.7099,39.734,118600.0
2007-08-14 14:55:00,49.5,49.61,49.42,49.57,76900.0,39.734,39.8223,39.6698,39.7902,76900.0
2007-08-14 15:00:00,49.58,49.75,49.49,49.68,142300.0,39.7982,39.9347,39.726,39.8785,142300.0
2007-08-14 15:05:00,49.69,49.73,49.45,49.53,65900.0,39.8865,39.9186,39.6939,39.7581,65900.0
2007-08-14 15:10:00,49.5,49.54,49.28,49.28,80200.0,39.734,39.7661,39.5574,39.5574,80200.0
2007-08-14 15:15:00,49.28,49.33,49.2,49.22,125400.0,39.5574,39.5975,39.4932,39.5092,125400.0
2007-08-14 15:20:00,49.21,49.45,49.17,49.45,130400.0,39.5012,39.6939,39.4691,39.6939,130400.0
2007-08-14 15:25:00,49.45,49.99,49.41,49.84,204400.0,39.6939,40.1273,39.6617,40.0069,204400.0
2007-08-14 15:30:00,49.81,50.16,49.71,49.91,216600.0,39.9828,40.2638,39.9026,40.0631,216600.0
2007-08-14 15:35:00,49.91,50.29,49.86,49.97,197000.0,40.0631,40.3681,40.023,40.1113,197000.0
2007-08-14 15:40:00,49.94,49.95,49.51,49.81,271500.0,40.0872,40.0952,39.742,39.9828,271500.0
2007-08-14 15:45:00,49.8,50.08,49.7,50.02,118400.0,39.9748,40.1996,39.8945,40.1514,118400.0
2007-08-14 15:50:00,50.04,50.38,49.97,50.16,299100.0,40.1675,40.4404,40.1113,40.2638,299100.0
2007-08-14 15:55:00,50.15,50.2,49.99,50.0,158200.0,40.2558,40.2959,40.1273,40.1353,158200.0
2007-08-15 09:30:00,49.3,49.35,48.75,48.96,4500.0,39.5735,39.6136,39.132,39.3005,4500.0
2007-08-15 09:35:00,48.99,49.31,48.98,49.09,159300.0,39.3246,39.5815,39.3166,39.4049,159300.0
2007-08-15 09:40:00,49.03,49.24,48.09,48.46,472600.0,39.3567,39.5253,38.6022,38.8992,472600.0
2007-08-15 09:45:00,48.5,49.3,48.47,49.15,276000.0,38.9313,39.5735,38.9072,39.453,276000.0
2007-08-15 09:50:00,49.15,49.6,48.86,49.44,165800.0,39.453,39.8143,39.2203,39.6858,165800.0
2007-08-15 09:55:00,49.38,49.55,49.27,49.46,91700.0,39.6377,39.7741,39.5494,39.7019,91700.0
2007-08-15 10:00:00,49.45,49.97,49.23,49.86,281800.0,39.6939,40.1113,39.5173,40.023,281800.0
2007-08-15 10:05:00,49.82,49.95,49.75,49.83,64800.0,39.9909,40.0952,39.9347,39.9989,64800.0
2007-08-15 10:10:00,49.83,49.87,49.64,49.83,93800.0,39.9989,40.031,39.8464,39.9989,93800.0
2007-08-15 10:15:00,49.83,49.94,49.75,49.75,81400.0,39.9989,40.0872,39.9347,39.9347,81400.0
2007-08-15 10:20:00,49.74,50.22,49.46,50.06,195600.0,39.9266,40.3119,39.7019,40.1835,195600.0
2007-08-15 10:25:00,50.06,50.1,48.75,50.02,282200.0,40.1835,40.2156,39.132,40.1514,282200.0
2007-08-15 10:30:00,50.04,50.08,49.72,49.85,128400.0,40.1675,40.1996,39.9106,40.0149,128400.0
2007-08-15 10:35:00,49.85,50.04,49.63,49.98,223300.0,40.0149,40.1675,39.8383,40.1193,223300.0
2007-08-15 10:40:00,49.96,50.45,49.94,50.34,242100.0,40.1032,40.4966,40.0872,40.4083,242100.0
2007-08-15 10:45:00,50.36,50.37,50.09,50.18,81900.0,40.4243,40.4323,40.2076,40.2798,81900.0
2007-08-15 10:50:00,50.2,50.26,50.01,50.02,52800.0,40.2959,40.3441,40.1434,40.1514,52800.0
2007-08-15 10:55:00,50.01,50.11,49.98,50.02,84300.0,40.1434,40.2236,40.1193,40.1514,84300.0
2007-08-15 11:00:00,50.05,50.17,49.98,50.0,248400.0,40.1755,40.2718,40.1193,40.1353,248400.0
2007-08-15 11:05:00,50.0,50.03,49.84,49.88,95400.0,40.1353,40.1594,40.0069,40.039,95400.0
2007-08-15 11:10:00,49.88,49.94,49.83,49.83,52700.0,40.039,40.0872,39.9989,39.9989,52700.0
2007-08-15 11:15:00,49.83,49.86,49.49,49.49,147400.0,39.9989,40.023,39.726,39.726,147400.0
2007-08-15 11:20:00,49.49,49.5,49.31,49.49,151300.0,39.726,39.734,39.5815,39.726,151300.0
2007-08-15 11:25:00,49.47,49.67,49.43,49.5,120900.0,39.7099,39.8705,39.6778,39.734,120900.0
2007-08-15 11:30:00,49.5,49.78,49.25,49.74,149900.0,39.734,39.9588,39.5333,39.9266,149900.0
2007-08-15 11:35:00,49.72,49.73,49.51,49.57,126100.0,39.9106,39.9186,39.742,39.7902,126100.0
2007-08-15 11:40:00,49.55,49.67,49.53,49.54,43600.0,39.7741,39.8705,39.7581,39.7661,43600.0
2007-08-15 11:45:00,49.53,49.55,48.84,48.86,100500.0,39.7581,39.7741,39.2042,39.2203,100500.0
2007-08-15 11:50:00,48.86,49.6,48.72,48.75,210600.0,39.2203,39.8143,39.1079,39.132,210600.0
2007-08-15 11:55:00,48.74,48.81,48.61,48.75,85200.0,39.1239,39.1801,39.0196,39.132,85200.0
2007-08-15 12:00:00,48.77,49.03,48.68,49.03,93400.0,39.148,39.3567,39.0758,39.3567,93400.0
2007-08-15 12:05:00,49.02,49.14,48.84,49.14,159700.0,39.3487,39.445,39.2042,39.445,159700.0
2007-08-15 12:10:00,49.15,49.28,49.0,49.15,95900.0,39.453,39.5574,39.3326,39.453,95900.0
2007-08-15 12:15:00,49.15,49.31,49.1,49.1,75300.0,39.453,39.5815,39.4129,39.4129,75300.0
2007-08-15 12:20:00,49.15,49.22,48.88,49.05,213000.0,39.453,39.5092,39.2363,39.3728,213000.0
2007-08-15 12:25:00,49.04,49.04,48.95,48.99,39600.0,39.3647,39.3647,39.2925,39.3246,39600.0
2007-08-15 12:30:00,48.99,49.08,48.95,49.08,33300.0,39.3246,39.3969,39.2925,39.3969,33300.0
2007-08-15 12:35:00,49.08,49.18,49.06,49.16,48700.0,39.3969,39.4771,39.3808,39.4611,48700.0
2007-08-15 12:40:00,49.16,49.2,49.06,49.09,61400.0,39.4611,39.4932,39.3808,39.4049,61400.0
2007-08-15 12:45:00,49.09,49.26,49.09,49.12,47000.0,39.4049,39.5413,39.4049,39.429,47000.0
2007-08-15 12:50:00,49.12,49.14,49.05,49.05,51700.0,39.429,39.445,39.3728,39.3728,51700.0
2007-08-15 12:55:00,49.08,49.1,48.99,49.05,27100.0,39.3969,39.4129,39.3246,39.3728,27100.0
2007-08-15 13:00:00,49.05,49.11,49.02,49.06,68500.0,39.3728,39.4209,39.3487,39.3808,68500.0
2007-08-15 13:05:00,49.07,49.09,49.02,49.06,41900.0,39.3888,39.4049,39.3487,39.3808,41900.0
2007-08-15 13:10:00,49.06,49.12,48.85,48.86,53100.0,39.3808,39.429,39.2122,39.2203,53100.0
2007-08-15 13:15:00,48.86,49.24,48.85,49.15,59800.0,39.2203,39.5253,39.2122,39.453,59800.0
2007-08-15 13:20:00,49.17,49.22,49.09,49.15,44100.0,39.4691,39.5092,39.4049,39.453,44100.0
2007-08-15 13:25:00,49.15,49.45,49.12,49.4,58200.0,39.453,39.6939,39.429,39.6537,58200.0
2007-08-15 13:30:00,49.4,49.51,49.4,49.48,69100.0,39.6537,39.742,39.6537,39.7179,69100.0
2007-08-15 13:35:00,49.48,49.72,49.46,49.56,65800.0,39.7179,39.9106,39.7019,39.7822,65800.0
2007-08-15 13:40:00,49.56,49.71,49.41,49.64,78800.0,39.7822,39.9026,39.6617,39.8464,78800.0
2007-08-15 13:45:00,49.65,49.8,49.54,49.63,123900.0,39.8544,39.9748,39.7661,39.8383,123900.0
2007-08-15 13:50:00,49.65,49.72,49.63,49.7,57300.0,39.8544,39.9106,39.8383,39.8945,57300.0
2007-08-15 13:55:00,49.72,49.81,49.68,49.77,57400.0,39.9106,39.9828,39.8785,39.9507,57400.0
2007-08-15 14:00:00,49.77,49.78,49.53,49.6,51700.0,39.9507,39.9588,39.7581,39.8143,51700.0
2007-08-15 14:05:00,49.6,49.62,49.46,49.48,35200.0,39.8143,39.8303,39.7019,39.7179,35200.0
2007-08-15 14:10:00,49.48,49.55,49.41,49.47,53100.0,39.7179,39.7741,39.6617,39.7099,53100.0
2007-08-15 14:15:00,49.46,49.5,49.4,49.5,57300.0,39.7019,39.734,39.6537,39.734,57300.0
2007-08-15 14:20:00,49.49,49.5,49.4,49.42,91900.0,39.726,39.734,39.6537,39.6698,91900.0
2007-08-15 14:25:00,49.43,49.52,49.4,49.41,78900.0,39.6778,39.75,39.6537,39.6617,78900.0
2007-08-15 14:30:00,49.42,49.54,49.41,49.43,62900.0,39.6698,39.7661,39.6617,39.6778,62900.0
2007-08-15 14:35:00,49.43,49.52,49.39,49.43,81300.0,39.6778,39.75,39.6457,39.6778,81300.0
2007-08-15 14:40:00,49.41,49.5,49.41,49.47,43300.0,39.6617,39.734,39.6617,39.7099,43300.0
2007-08-15 14:45:00,49.46,49.53,49.4,49.4,72900.0,39.7019,39.7581,39.6537,39.6537,72900.0
2007-08-15 14:50:00,49.4,49.47,49.4,49.4,57300.0,39.6537,39.7099,39.6537,39.6537,57300.0
2007-08-15 14:55:00,49.4,49.47,49.4,49.42,45500.0,39.6537,39.7099,39.6537,39.6698,45500.0
2007-08-15 15:00:00,49.43,49.52,49.42,49.45,68000.0,39.6778,39.75,39.6698,39.6939,68000.0
2007-08-15 15:05:00,49.44,49.53,49.4,49.46,75600.0,39.6858,39.7581,39.6537,39.7019,75600.0
2007-08-15 15:10:00,49.46,49.57,49.42,49.42,118700.0,39.7019,39.7902,39.6698,39.6698,118700.0
2007-08-15 15:15:00,49.44,49.45,49.39,49.43,148300.0,39.6858,39.6939,39.6457,39.6778,148300.0
2007-08-15 15:20:00,49.41,49.48,49.25,49.45,136900.0,39.6617,39.7179,39.5333,39.6939,136900.0
2007-08-15 15:25:00,49.46,49.46,49.16,49.23,119600.0,39.7019,39.7019,39.4611,39.5173,119600.0
2007-08-15 15:30:00,49.24,49.48,49.2,49.26,118000.0,39.5253,39.7179,39.4932,39.5413,118000.0
2007-08-15 15:35:00,49.26,49.54,49.14,49.44,184700.0,39.5413,39.7661,39.445,39.6858,184700.0
2007-08-15 15:40:00,49.44,49.74,49.35,49.6,164600.0,39.6858,39.9266,39.6136,39.8143,164600.0
2007-08-15 15:45:00,49.59,49.68,49.5,49.64,134900.0,39.8062,39.8785,39.734,39.8464,134900.0
2007-08-15 15:50:00,49.64,49.65,49.19,49.2,182100.0,39.8464,39.8544,39.4852,39.4932,182100.0
2007-08-15 15:55:00,49.22,49.6,49.0,49.19,314600.0,39.5092,39.8143,39.3326,39.4852,314600.0
2007-08-16 09:30:00,48.01,48.28,48.01,48.28,700.0,38.6006,38.8177,38.6006,38.8177,700.0
2007-08-16 09:35:00,48.32,48.33,47.01,47.14,5200.0,38.8499,38.8579,37.7966,37.9011,5200.0
2007-08-16 09:40:00,47.29,47.29,45.95,46.41,779600.0,38.0217,38.0217,36.9444,37.3142,779600.0
2007-08-16 09:45:00,46.4,46.62,46.04,46.18,334700.0,37.3062,37.483,37.0167,37.1293,334700.0
2007-08-16 09:50:00,46.18,46.38,45.65,45.7,368600.0,37.1293,37.2901,36.7032,36.7434,368600.0
2007-08-16 09:55:00,45.7,45.77,44.51,44.96,446900.0,36.7434,36.7996,35.7866,36.1484,446900.0
2007-08-16 10:00:00,44.96,45.16,44.36,44.74,559500.0,36.1484,36.3092,35.666,35.9715,559500.0
2007-08-16 10:05:00,44.73,44.75,44.27,44.51,198100.0,35.9635,35.9795,35.5936,35.7866,198100.0
2007-08-16 10:10:00,44.48,44.55,43.92,44.0,506600.0,35.7625,35.8187,35.3122,35.3765,506600.0
2007-08-16 10:15:00,44.04,44.5,44.01,44.31,182000.0,35.4087,35.7785,35.3846,35.6258,182000.0
2007-08-16 10:20:00,44.34,44.64,43.69,43.69,169000.0,35.6499,35.8911,35.1273,35.1273,169000.0
2007-08-16 10:25:00,43.69,44.13,43.69,44.08,230000.0,35.1273,35.4811,35.1273,35.4409,230000.0
2007-08-16 10:30:00,44.09,44.64,43.98,44.57,252800.0,35.4489,35.8911,35.3605,35.8348,252800.0
2007-08-16 10:35:00,44.58,45.11,44.57,45.05,168200.0,35.8429,36.269,35.8348,36.2207,168200.0
2007-08-16 10:40:00,45.06,45.51,44.99,45.44,265000.0,36.2288,36.5906,36.1725,36.5343,265000.0
2007-08-16 10:45:00,45.46,45.51,44.97,45.35,421800.0,36.5504,36.5906,36.1564,36.462,421800.0
2007-08-16 10:50:00,45.33,45.76,45.19,45.6,309100.0,36.4459,36.7916,36.3333,36.663,309100.0
2007-08-16 10:55:00,45.55,45.65,45.2,45.39,137400.0,36.6228,36.7032,36.3413,36.4941,137400.0
2007-08-16 11:00:00,45.37,45.42,45.11,45.35,166100.0,36.478,36.5182,36.269,36.462,166100.0
2007-08-16 11:05:00,45.32,46.09,45.31,46.0,166300.0,36.4378,37.0569,36.4298,36.9846,166300.0
2007-08-16 11:10:00,46.0,46.46,45.97,46.26,228300.0,36.9846,37.3544,36.9604,37.1936,228300.0
2007-08-16 11:15:00,46.26,47.17,46.25,46.39,404500.0,37.1936,37.9253,37.1856,37.2981,404500.0
2007-08-16 11:20:00,46.38,47.02,46.29,47.0,274200.0,37.2901,37.8047,37.2177,37.7886,274200.0
2007-08-16 11:25:00,47.0,47.79,46.93,47.79,301300.0,37.7886,38.4237,37.7323,38.4237,301300.0
2007-08-16 11:30:00,47.79,47.98,46.26,46.37,290500.0,38.4237,38.5765,37.1936,37.282,290500.0
2007-08-16 11:35:00,46.38,46.4,45.41,46.23,257400.0,37.2901,37.3062,36.5102,37.1695,257400.0
2007-08-16 11:40:00,46.25,46.4,45.95,46.13,141600.0,37.1856,37.3062,36.9444,37.0891,141600.0
2007-08-16 11:45:00,46.13,46.28,46.1,46.15,121700.0,37.0891,37.2097,37.065,37.1052,121700.0
2007-08-16 11:50:00,46.16,46.24,46.11,46.13,108800.0,37.1132,37.1775,37.073,37.0891,108800.0
2007-08-16 11:55:00,46.14,46.43,45.91,45.96,176300.0,37.0971,37.3303,36.9122,36.9524,176300.0
2007-08-16 12:00:00,45.93,46.1,45.91,45.96,140100.0,36.9283,37.065,36.9122,36.9524,140100.0
2007-08-16 12:05:00,45.96,45.97,45.67,45.67,83700.0,36.9524,36.9604,36.7192,36.7192,83700.0
2007-08-16 12:10:00,45.68,45.86,45.3,45.63,116200.0,36.7273,36.872,36.4218,36.6871,116200.0
2007-08-16 12:15:00,45.58,45.69,45.1,45.38,190600.0,36.6469,36.7353,36.2609,36.4861,190600.0
2007-08-16 12:20:00,45.39,45.53,45.12,45.22,185600.0,36.4941,36.6067,36.277,36.3574,185600.0
2007-08-16 12:25:00,45.23,45.47,44.89,45.24,168900.0,36.3655,36.5584,36.0921,36.3735,168900.0
2007-08-16 12:30:00,45.26,45.94,45.24,45.93,70500.0,36.3896,36.9363,36.3735,36.9283,70500.0
2007-08-16 12:35:00,45.93,46.0,45.67,45.75,80300.0,36.9283,36.9846,36.7192,36.7836,80300.0
2007-08-16 12:40:00,45.72,45.72,45.26,45.28,72400.0,36.7594,36.7594,36.3896,36.4057,72400.0
2007-08-16 12:45:00,45.28,45.52,45.23,45.47,84600.0,36.4057,36.5986,36.3655,36.5584,84600.0
2007-08-16 12:50:00,45.47,45.76,45.4,45.65,66300.0,36.5584,36.7916,36.5022,36.7032,66300.0
2007-08-16 12:55:00,45.61,45.66,45.29,45.32,62400.0,36.671,36.7112,36.4137,36.4378,62400.0
2007-08-16 13:00:00,45.34,45.61,45.27,45.54,78800.0,36.4539,36.671,36.3976,36.6147,78800.0
2007-08-16 13:05:00,45.56,45.62,45.41,45.5,94100.0,36.6308,36.679,36.5102,36.5826,94100.0
2007-08-16 13:10:00,45.5,46.22,45.44,46.18,186500.0,36.5826,37.1614,36.5343,37.1293,186500.0
2007-08-16 13:15:00,46.15,46.26,45.97,46.2,174200.0,37.1052,37.1936,36.9604,37.1454,174200.0
2007-08-16 13:20:00,46.21,46.33,45.85,45.88,174200.0,37.1534,37.2499,36.864,36.8881,174200.0
2007-08-16 13:25:00,45.9,46.22,45.87,46.06,116500.0,36.9042,37.1614,36.88,37.0328,116500.0
2007-08-16 13:30:00,46.06,46.34,46.06,46.11,147400.0,37.0328,37.2579,37.0328,37.073,147400.0
2007-08-16 13:35:00,46.11,47.17,46.11,47.14,204000.0,37.073,37.9253,37.073,37.9011,204000.0
2007-08-16 13:40:00,47.15,47.5,47.02,47.14,272900.0,37.9092,38.1906,37.8047,37.9011,272900.0
2007-08-16 13:45:00,47.14,47.41,46.9,47.07,163800.0,37.9011,38.1182,37.7082,37.8449,163800.0
2007-08-16 13:50:00,47.21,47.33,46.95,47.24,160300.0,37.9574,38.0539,37.7484,37.9815,160300.0
2007-08-16 13:55:00,47.28,47.75,47.25,47.68,254200.0,38.0137,38.3916,37.9896,38.3353,254200.0
2007-08-16 14:00:00,47.73,48.29,47.68,48.23,297000.0,38.3755,38.8257,38.3353,38.7775,297000.0
2007-08-16 14:05:00,48.28,49.2,48.22,49.05,525000.0,38.8177,39.5574,38.7695,39.4368,525000.0
2007-08-16 14:10:00,49.05,49.2,48.37,48.78,406100.0,39.4368,39.5574,38.8901,39.2197,406100.0
2007-08-16 14:15:00,48.77,48.89,48.35,48.42,322100.0,39.2117,39.3082,38.874,38.9303,322100.0
2007-08-16 14:20:00,48.49,48.68,48.25,48.43,215100.0,38.9865,39.1393,38.7936,38.9383,215100.0
2007-08-16 14:25:00,48.42,48.65,48.33,48.35,205400.0,38.9303,39.1152,38.8579,38.874,205400.0
2007-08-16 14:30:00,48.31,48.42,47.88,48.34,172700.0,38.8418,38.9303,38.4961,38.8659,172700.0
2007-08-16 14:35:00,48.4,48.55,48.13,48.39,138300.0,38.9142,39.0348,38.6971,38.9061,138300.0
2007-08-16 14:40:00,48.37,48.5,48.04,48.17,104500.0,38.8901,38.9946,38.6247,38.7293,104500.0
2007-08-16 14:45:00,48.17,48.21,47.75,47.99,235500.0,38.7293,38.7614,38.3916,38.5845,235500.0
2007-08-16 14:50:00,47.98,48.37,47.95,48.27,113200.0,38.5765,38.8901,38.5524,38.8097,113200.0
2007-08-16 14:55:00,48.27,48.43,48.0,48.26,79200.0,38.8097,38.9383,38.5926,38.8016,79200.0
2007-08-16 15:00:00,48.25,48.3,47.81,47.87,99800.0,38.7936,38.8338,38.4398,38.4881,99800.0
2007-08-16 15:05:00,47.87,48.12,47.85,47.96,102400.0,38.4881,38.6891,38.472,38.5604,102400.0
2007-08-16 15:10:00,47.99,48.22,47.8,48.13,122600.0,38.5845,38.7695,38.4318,38.6971,122600.0
2007-08-16 15:15:00,48.13,48.7,48.11,48.2,84800.0,38.6971,39.1554,38.681,38.7534,84800.0
2007-08-16 15:20:00,48.2,48.41,47.98,48.02,104600.0,38.7534,38.9222,38.5765,38.6087,104600.0
2007-08-16 15:25:00,48.0,48.44,47.9,48.43,117000.0,38.5926,38.9463,38.5122,38.9383,117000.0
2007-08-16 15:30:00,48.43,48.58,48.31,48.37,160400.0,38.9383,39.0589,38.8418,38.8901,160400.0
2007-08-16 15:35:00,48.38,48.55,48.24,48.5,222100.0,38.8981,39.0348,38.7855,38.9946,222100.0
2007-08-16 15:40:00,48.5,49.24,48.46,49.2,226300.0,38.9946,39.5896,38.9624,39.5574,226300.0
2007-08-16 15:45:00,49.18,50.08,49.0,49.82,308600.0,39.5413,40.2649,39.3966,40.0559,308600.0
2007-08-16 15:50:00,49.81,49.82,49.03,49.38,296300.0,40.0478,40.0559,39.4207,39.7021,296300.0
2007-08-16 15:55:00,49.38,49.72,48.92,49.05,334900.0,39.7021,39.9755,39.3323,39.4368,334900.0
2007-08-17 09:30:00,50.82,53.72,50.82,50.89,2800.0,40.8599,43.1915,40.8599,40.9162,2800.0
2007-08-17 09:35:00,50.91,51.23,47.51,51.05,381100.0,40.9323,41.1895,38.1986,41.0448,381100.0
2007-08-17 09:40:00,51.05,52.0,51.02,51.93,352000.0,41.0448,41.8086,41.0207,41.7524,352000.0
2007-08-17 09:45:00,51.95,52.0,51.24,51.38,245400.0,41.7684,41.8086,41.1976,41.3101,245400.0
2007-08-17 09:50:00,51.37,51.4,50.5,50.5,227900.0,41.3021,41.3262,40.6026,40.6026,227900.0
2007-08-17 09:55:00,50.51,50.51,49.81,50.09,185800.0,40.6107,40.6107,40.0478,40.273,185800.0
2007-08-17 10:00:00,50.06,50.44,49.99,50.28,130200.0,40.2488,40.5544,40.1926,40.4257,130200.0
2007-08-17 10:05:00,50.27,50.4,50.19,50.36,196600.0,40.4177,40.5222,40.3534,40.4901,196600.0
2007-08-17 10:10:00,50.36,50.38,50.19,50.24,99100.0,40.4901,40.5061,40.3534,40.3936,99100.0
2007-08-17 10:15:00,50.25,50.34,50.06,50.12,112400.0,40.4016,40.474,40.2488,40.2971,112400.0
2007-08-17 10:20:00,50.12,50.31,50.06,50.23,93800.0,40.2971,40.4499,40.2488,40.3855,93800.0
2007-08-17 10:25:00,50.23,50.25,50.13,50.23,218100.0,40.3855,40.4016,40.3051,40.3855,218100.0
2007-08-17 10:30:00,50.23,50.55,50.08,50.15,149100.0,40.3855,40.6428,40.2649,40.3212,149100.0
2007-08-17 10:35:00,50.15,50.23,50.13,50.19,125100.0,40.3212,40.3855,40.3051,40.3534,125100.0
2007-08-17 10:40:00,50.18,50.18,49.0,49.06,187000.0,40.3453,40.3453,39.3966,39.4448,187000.0
2007-08-17 10:45:00,49.06,49.1,47.39,48.38,255600.0,39.4448,39.477,38.1021,38.8981,255600.0
2007-08-17 10:50:00,48.4,49.07,48.38,48.94,127900.0,38.9142,39.4529,38.8981,39.3484,127900.0
2007-08-17 10:55:00,48.93,48.99,48.49,48.97,192400.0,39.3403,39.3886,38.9865,39.3725,192400.0
2007-08-17 11:00:00,48.97,49.35,48.93,49.01,135900.0,39.3725,39.678,39.3403,39.4046,135900.0
2007-08-17 11:05:00,49.01,49.24,48.99,49.15,165600.0,39.4046,39.5896,39.3886,39.5172,165600.0
2007-08-17 11:10:00,49.15,49.38,49.1,49.29,131800.0,39.5172,39.7021,39.477,39.6298,131800.0
2007-08-17 11:15:00,49.29,49.43,49.14,49.17,111200.0,39.6298,39.7423,39.5092,39.5333,111200.0
2007-08-17 11:20:00,49.16,49.19,48.83,49.1,187200.0,39.5252,39.5494,39.2599,39.477,187200.0
2007-08-17 11:25:00,49.09,49.18,49.07,49.09,65200.0,39.469,39.5413,39.4529,39.469,65200.0
2007-08-17 11:30:00,49.09,49.14,48.79,48.97,79200.0,39.469,39.5092,39.2278,39.3725,79200.0
2007-08-17 11:35:00,48.97,49.25,48.95,49.24,114400.0,39.3725,39.5976,39.3564,39.5896,114400.0
2007-08-17 11:40:00,49.21,49.29,49.07,49.21,108600.0,39.5654,39.6298,39.4529,39.5654,108600.0
2007-08-17 11:45:00,49.19,49.22,48.9,49.11,87700.0,39.5494,39.5735,39.3162,39.485,87700.0
2007-08-17 11:50:00,49.11,49.12,49.02,49.05,38000.0,39.485,39.4931,39.4127,39.4368,38000.0
2007-08-17 11:55:00,49.04,49.05,48.75,48.75,46400.0,39.4288,39.4368,39.1956,39.1956,46400.0
2007-08-17 12:00:00,48.78,48.81,48.45,48.5,135300.0,39.2197,39.2438,38.9544,38.9946,135300.0
2007-08-17 12:05:00,48.47,48.75,48.41,48.66,83700.0,38.9705,39.1956,38.9222,39.1232,83700.0
2007-08-17 12:10:00,48.66,48.83,48.63,48.7,72800.0,39.1232,39.2599,39.0991,39.1554,72800.0
2007-08-17 12:15:00,48.72,48.76,48.45,48.53,74100.0,39.1715,39.2036,38.9544,39.0187,74100.0
2007-08-17 12:20:00,48.53,48.59,48.39,48.46,101200.0,39.0187,39.067,38.9061,38.9624,101200.0
2007-08-17 12:25:00,48.46,48.49,48.38,48.48,37400.0,38.9624,38.9865,38.8981,38.9785,37400.0
2007-08-17 12:30:00,48.52,49.02,48.49,48.98,87900.0,39.0107,39.4127,38.9865,39.3805,87900.0
2007-08-17 12:35:00,48.98,49.08,48.96,49.03,100100.0,39.3805,39.4609,39.3644,39.4207,100100.0
2007-08-17 12:40:00,49.03,49.29,48.88,49.24,89300.0,39.4207,39.6298,39.3001,39.5896,89300.0
2007-08-17 12:45:00,49.25,49.37,49.24,49.33,65600.0,39.5976,39.6941,39.5896,39.6619,65600.0
2007-08-17 12:50:00,49.34,49.47,49.31,49.46,66200.0,39.67,39.7745,39.6458,39.7664,66200.0
2007-08-17 12:55:00,49.47,49.7,49.42,49.66,54100.0,39.7745,39.9594,39.7343,39.9272,54100.0
2007-08-17 13:00:00,49.66,50.0,49.65,50.0,117000.0,39.9272,40.2006,39.9192,40.2006,117000.0
2007-08-17 13:05:00,50.01,50.15,49.79,49.84,112400.0,40.2086,40.3212,40.0318,40.072,112400.0
2007-08-17 13:10:00,49.85,49.98,49.79,49.83,110300.0,40.08,40.1845,40.0318,40.0639,110300.0
2007-08-17 13:15:00,49.81,49.85,49.8,49.82,48000.0,40.0478,40.08,40.0398,40.0559,48000.0
2007-08-17 13:20:00,49.81,49.95,49.8,49.8,112300.0,40.0478,40.1604,40.0398,40.0398,112300.0
2007-08-17 13:25:00,49.8,49.86,49.76,49.83,63000.0,40.0398,40.088,40.0076,40.0639,63000.0
2007-08-17 13:30:00,49.83,49.96,49.73,49.89,91500.0,40.0639,40.1684,39.9835,40.1122,91500.0
2007-08-17 13:35:00,49.9,50.0,49.88,49.92,78200.0,40.1202,40.2006,40.1041,40.1363,78200.0
2007-08-17 13:40:00,49.91,49.94,49.76,49.88,43300.0,40.1282,40.1524,40.0076,40.1041,43300.0
2007-08-17 13:45:00,49.87,49.89,49.67,49.69,45400.0,40.0961,40.1122,39.9353,39.9514,45400.0
2007-08-17 13:50:00,49.69,49.79,49.66,49.72,40300.0,39.9514,40.0318,39.9272,39.9755,40300.0
2007-08-17 13:55:00,49.72,49.74,49.61,49.7,47900.0,39.9755,39.9916,39.887,39.9594,47900.0
2007-08-17 14:00:00,49.7,49.71,49.42,49.48,99100.0,39.9594,39.9674,39.7343,39.7825,99100.0
2007-08-17 14:05:00,49.47,49.5,49.26,49.34,52000.0,39.7745,39.7986,39.6056,39.67,52000.0
2007-08-17 14:10:00,49.33,49.41,49.28,49.33,31800.0,39.6619,39.7262,39.6217,39.6619,31800.0
2007-08-17 14:15:00,49.32,49.45,49.27,49.36,81400.0,39.6539,39.7584,39.6137,39.686,81400.0
2007-08-17 14:20:00,49.36,49.54,49.33,49.53,83900.0,39.686,39.8308,39.6619,39.8227,83900.0
2007-08-17 14:25:00,49.54,49.56,49.44,49.47,32500.0,39.8308,39.8468,39.7504,39.7745,32500.0
2007-08-17 14:30:00,49.46,49.48,49.38,49.48,49300.0,39.7664,39.7825,39.7021,39.7825,49300.0
2007-08-17 14:35:00,49.46,49.54,49.4,49.46,45300.0,39.7664,39.8308,39.7182,39.7664,45300.0
2007-08-17 14:40:00,49.46,49.52,49.46,49.5,25300.0,39.7664,39.8147,39.7664,39.7986,25300.0
2007-08-17 14:45:00,49.5,49.55,49.4,49.51,48800.0,39.7986,39.8388,39.7182,39.8066,48800.0
2007-08-17 14:50:00,49.51,49.52,49.4,49.41,35200.0,39.8066,39.8147,39.7182,39.7262,35200.0
2007-08-17 14:55:00,49.41,49.47,49.41,49.44,23600.0,39.7262,39.7745,39.7262,39.7504,23600.0
2007-08-17 15:00:00,49.44,49.57,49.42,49.51,126800.0,39.7504,39.8549,39.7343,39.8066,126800.0
2007-08-17 15:05:00,49.53,49.82,49.52,49.74,182400.0,39.8227,40.0559,39.8147,39.9916,182400.0
2007-08-17 15:10:00,49.74,50.11,49.74,50.06,86900.0,39.9916,40.289,39.9916,40.2488,86900.0
2007-08-17 15:15:00,50.05,50.17,49.89,50.05,55200.0,40.2408,40.3373,40.1122,40.2408,55200.0
2007-08-17 15:20:00,50.02,50.07,49.91,50.02,74800.0,40.2167,40.2569,40.1282,40.2167,74800.0
2007-08-17 15:25:00,50.03,50.03,49.86,49.94,95000.0,40.2247,40.2247,40.088,40.1524,95000.0
2007-08-17 15:30:00,49.95,50.1,49.94,50.04,102200.0,40.1604,40.281,40.1524,40.2328,102200.0
2007-08-17 15:35:00,50.04,50.08,50.0,50.01,56400.0,40.2328,40.2649,40.2006,40.2086,56400.0
2007-08-17 15:40:00,50.01,50.08,49.95,50.0,206300.0,40.2086,40.2649,40.1604,40.2006,206300.0
2007-08-17 15:45:00,50.0,50.05,49.96,50.0,183800.0,40.2006,40.2408,40.1684,40.2006,183800.0
2007-08-17 15:50:00,50.0,50.08,49.96,49.99,206600.0,40.2006,40.2649,40.1684,40.1926,206600.0
2007-08-17 15:55:00,49.99,50.03,49.87,49.9,195900.0,40.1926,40.2247,40.0961,40.1202,195900.0
2007-08-20 09:30:00,49.3,49.46,49.2,49.32,87600.0,39.6378,39.7664,39.5574,39.6539,87600.0
2007-08-20 09:35:00,49.35,49.44,49.0,49.13,160400.0,39.678,39.7504,39.3966,39.5011,160400.0
2007-08-20 09:40:00,49.12,49.26,48.83,48.95,111400.0,39.4931,39.6056,39.2599,39.3564,111400.0
2007-08-20 09:45:00,48.94,49.14,48.77,48.82,103500.0,39.3484,39.5092,39.2117,39.2519,103500.0
2007-08-20 09:50:00,48.85,48.91,48.24,48.67,133500.0,39.276,39.3242,38.7855,39.1313,133500.0
2007-08-20 09:55:00,48.68,48.78,48.36,48.41,88200.0,39.1393,39.2197,38.882,38.9222,88200.0
2007-08-20 10:00:00,48.41,48.48,48.12,48.16,154700.0,38.9222,38.9785,38.6891,38.7212,154700.0
2007-08-20 10:05:00,48.16,48.29,48.12,48.24,85300.0,38.7212,38.8257,38.6891,38.7855,85300.0
2007-08-20 10:10:00,48.23,48.32,48.16,48.2,144500.0,38.7775,38.8499,38.7212,38.7534,144500.0
2007-08-20 10:15:00,48.18,48.24,48.05,48.15,141800.0,38.7373,38.7855,38.6328,38.7132,141800.0
2007-08-20 10:20:00,48.14,48.18,47.53,47.71,235300.0,38.7051,38.7373,38.2147,38.3594,235300.0
2007-08-20 10:25:00,47.67,48.15,47.66,47.89,181500.0,38.3273,38.7132,38.3192,38.5041,181500.0
2007-08-20 10:30:00,47.89,48.14,47.85,48.06,121500.0,38.5041,38.7051,38.472,38.6408,121500.0
2007-08-20 10:35:00,48.06,48.07,47.77,47.8,108900.0,38.6408,38.6489,38.4077,38.4318,108900.0
2007-08-20 10:40:00,47.8,47.83,47.63,47.8,115000.0,38.4318,38.4559,38.2951,38.4318,115000.0
2007-08-20 10:45:00,47.8,47.84,47.67,47.74,72300.0,38.4318,38.4639,38.3273,38.3835,72300.0
2007-08-20 10:50:00,47.75,47.78,47.71,47.78,66000.0,38.3916,38.4157,38.3594,38.4157,66000.0
2007-08-20 10:55:00,47.78,47.84,47.75,47.79,147500.0,38.4157,38.4639,38.3916,38.4237,147500.0
2007-08-20 11:00:00,47.79,47.85,47.26,47.52,278900.0,38.4237,38.472,37.9976,38.2067,278900.0
2007-08-20 11:05:00,47.52,47.73,47.38,47.56,184700.0,38.2067,38.3755,38.0941,38.2388,184700.0
2007-08-20 11:10:00,47.56,47.61,47.48,47.56,107500.0,38.2388,38.279,38.1745,38.2388,107500.0
2007-08-20 11:15:00,47.58,47.65,47.51,47.52,86200.0,38.2549,38.3112,38.1986,38.2067,86200.0
2007-08-20 11:20:00,47.52,47.54,47.3,47.41,104500.0,38.2067,38.2227,38.0298,38.1182,104500.0
2007-08-20 11:25:00,47.4,47.48,47.37,47.41,81900.0,38.1102,38.1745,38.0861,38.1182,81900.0
2007-08-20 11:30:00,47.4,47.44,47.26,47.33,68900.0,38.1102,38.1423,37.9976,38.0539,68900.0
2007-08-20 11:35:00,47.31,47.41,47.27,47.36,105200.0,38.0378,38.1182,38.0057,38.078,105200.0
2007-08-20 11:40:00,47.34,47.42,47.31,47.31,58500.0,38.0619,38.1263,38.0378,38.0378,58500.0
2007-08-20 11:45:00,47.33,47.38,47.29,47.3,50000.0,38.0539,38.0941,38.0217,38.0298,50000.0
2007-08-20 11:50:00,47.31,47.37,47.25,47.28,81900.0,38.0378,38.0861,37.9896,38.0137,81900.0
2007-08-20 11:55:00,47.29,47.31,47.13,47.19,98600.0,38.0217,38.0378,37.8931,37.9413,98600.0
2007-08-20 12:00:00,47.19,47.21,46.95,47.01,87100.0,37.9413,37.9574,37.7484,37.7966,87100.0
2007-08-20 12:05:00,47.04,47.06,46.62,46.67,212000.0,37.8207,37.8368,37.483,37.5232,212000.0
2007-08-20 12:10:00,46.67,46.8,46.5,46.64,134500.0,37.5232,37.6278,37.3866,37.4991,134500.0
2007-08-20 12:15:00,46.64,46.73,46.39,46.57,177700.0,37.4991,37.5715,37.2981,37.4428,177700.0
2007-08-20 12:20:00,46.56,46.64,46.2,46.2,288900.0,37.4348,37.4991,37.1454,37.1454,288900.0
2007-08-20 12:25:00,46.21,46.5,46.09,46.29,253700.0,37.1534,37.3866,37.0569,37.2177,253700.0
2007-08-20 12:30:00,46.29,46.82,46.19,46.67,338100.0,37.2177,37.6438,37.1373,37.5232,338100.0
2007-08-20 12:35:00,46.68,46.85,46.28,46.51,116700.0,37.5313,37.668,37.2097,37.3946,116700.0
2007-08-20 12:40:00,46.51,46.75,46.35,46.69,115300.0,37.3946,37.5876,37.266,37.5393,115300.0
2007-08-20 12:45:00,46.69,46.76,46.5,46.54,136900.0,37.5393,37.5956,37.3866,37.4187,136900.0
2007-08-20 12:50:00,46.54,46.56,46.26,46.29,337900.0,37.4187,37.4348,37.1936,37.2177,337900.0
2007-08-20 12:55:00,46.29,46.36,46.05,46.06,164200.0,37.2177,37.274,37.0248,37.0328,164200.0
2007-08-20 13:00:00,46.08,46.23,46.05,46.18,121200.0,37.0489,37.1695,37.0248,37.1293,121200.0
2007-08-20 13:05:00,46.17,46.26,46.02,46.2,112100.0,37.1212,37.1936,37.0006,37.1454,112100.0
2007-08-20 13:10:00,46.2,46.27,46.0,46.11,284300.0,37.1454,37.2016,36.9846,37.073,284300.0
2007-08-20 13:15:00,46.13,46.16,46.0,46.02,139100.0,37.0891,37.1132,36.9846,37.0006,139100.0
2007-08-20 13:20:00,46.01,46.05,45.62,45.81,401700.0,36.9926,37.0248,36.679,36.8318,401700.0
2007-08-20 13:25:00,45.8,46.01,45.63,45.82,278100.0,36.8238,36.9926,36.6871,36.8398,278100.0
2007-08-20 13:30:00,45.83,45.96,45.78,45.78,248700.0,36.8479,36.9524,36.8077,36.8077,248700.0
2007-08-20 13:35:00,45.79,45.96,45.5,45.87,237200.0,36.8157,36.9524,36.5826,36.88,237200.0
2007-08-20 13:40:00,45.9,46.15,45.83,45.95,161800.0,36.9042,37.1052,36.8479,36.9444,161800.0
2007-08-20 13:45:00,45.95,46.04,45.84,45.85,177300.0,36.9444,37.0167,36.8559,36.864,177300.0
2007-08-20 13:50:00,45.86,46.03,45.6,45.9,216700.0,36.872,37.0087,36.663,36.9042,216700.0
2007-08-20 13:55:00,45.9,45.98,45.75,45.82,239000.0,36.9042,36.9685,36.7836,36.8398,239000.0
2007-08-20 14:00:00,45.83,45.88,45.41,45.79,166100.0,36.8479,36.8881,36.5102,36.8157,166100.0
2007-08-20 14:05:00,45.78,45.87,45.51,45.63,82800.0,36.8077,36.88,36.5906,36.6871,82800.0
2007-08-20 14:10:00,45.64,45.72,45.49,45.49,118600.0,36.6951,36.7594,36.5745,36.5745,118600.0
2007-08-20 14:15:00,45.49,45.65,45.41,45.46,241700.0,36.5745,36.7032,36.5102,36.5504,241700.0
2007-08-20 14:20:00,45.48,45.55,45.19,45.31,216100.0,36.5665,36.6228,36.3333,36.4298,216100.0
2007-08-20 14:25:00,45.32,45.41,45.15,45.36,147600.0,36.4378,36.5102,36.3011,36.47,147600.0
2007-08-20 14:30:00,45.36,45.57,45.21,45.49,239500.0,36.47,36.6388,36.3494,36.5745,239500.0
2007-08-20 14:35:00,45.5,45.91,45.47,45.75,292300.0,36.5826,36.9122,36.5584,36.7836,292300.0
2007-08-20 14:40:00,45.77,45.94,45.7,45.74,239300.0,36.7996,36.9363,36.7434,36.7755,239300.0
2007-08-20 14:45:00,45.73,45.88,45.6,45.72,98000.0,36.7675,36.8881,36.663,36.7594,98000.0
2007-08-20 14:50:00,45.72,46.0,45.57,46.0,164500.0,36.7594,36.9846,36.6388,36.9846,164500.0
2007-08-20 14:55:00,46.0,46.11,45.76,45.86,216600.0,36.9846,37.073,36.7916,36.872,216600.0
2007-08-20 15:00:00,45.84,46.12,45.82,46.09,188100.0,36.8559,37.081,36.8398,37.0569,188100.0
2007-08-20 15:05:00,46.09,46.23,45.91,46.16,174000.0,37.0569,37.1695,36.9122,37.1132,174000.0
2007-08-20 15:10:00,46.16,46.27,45.9,45.95,171700.0,37.1132,37.2016,36.9042,36.9444,171700.0
2007-08-20 15:15:00,45.95,46.05,45.51,45.98,232100.0,36.9444,37.0248,36.5906,36.9685,232100.0
2007-08-20 15:20:00,45.99,46.02,45.8,45.88,253200.0,36.9765,37.0006,36.8238,36.8881,253200.0
2007-08-20 15:25:00,45.86,45.9,45.74,45.76,143700.0,36.872,36.9042,36.7755,36.7916,143700.0
2007-08-20 15:30:00,45.75,45.94,45.54,45.78,233400.0,36.7836,36.9363,36.6147,36.8077,233400.0
2007-08-20 15:35:00,45.78,45.78,45.5,45.53,115800.0,36.8077,36.8077,36.5826,36.6067,115800.0
2007-08-20 15:40:00,45.53,45.71,45.53,45.69,170000.0,36.6067,36.7514,36.6067,36.7353,170000.0
2007-08-20 15:45:00,45.69,45.77,45.6,45.71,237500.0,36.7353,36.7996,36.663,36.7514,237500.0
2007-08-20 15:50:00,45.71,45.99,45.62,45.83,261400.0,36.7514,36.9765,36.679,36.8479,261400.0
2007-08-20 15:55:00,45.82,45.94,45.79,45.87,288800.0,36.8398,36.9363,36.8157,36.88,288800.0
2007-08-21 09:30:00,44.91,48.0,44.52,45.59,337100.0,36.1082,38.5926,35.7946,36.6549,337100.0
2007-08-21 09:35:00,45.59,47.24,45.57,47.18,358000.0,36.6549,37.9815,36.6388,37.9333,358000.0
2007-08-21 09:40:00,47.21,48.25,47.13,47.36,491900.0,37.9574,38.7936,37.8931,38.078,491900.0
2007-08-21 09:45:00,47.37,47.47,47.0,47.05,211100.0,38.0861,38.1665,37.7886,37.8288,211100.0
2007-08-21 09:50:00,47.05,47.61,47.01,47.41,208800.0,37.8288,38.279,37.7966,38.1182,208800.0
2007-08-21 09:55:00,47.35,47.59,47.3,47.56,128500.0,38.07,38.2629,38.0298,38.2388,128500.0
2007-08-21 10:00:00,47.58,47.78,47.34,47.55,132500.0,38.2549,38.4157,38.0619,38.2308,132500.0
2007-08-21 10:05:00,47.59,47.84,47.0,47.67,167500.0,38.2629,38.4639,37.7886,38.3273,167500.0
2007-08-21 10:10:00,47.62,47.63,47.35,47.52,272900.0,38.2871,38.2951,38.07,38.2067,272900.0
2007-08-21 10:15:00,47.54,47.8,47.43,47.5,221400.0,38.2227,38.4318,38.1343,38.1906,221400.0
2007-08-21 10:20:00,47.5,47.53,47.36,47.37,136200.0,38.1906,38.2147,38.078,38.0861,136200.0
2007-08-21 10:25:00,47.37,47.65,47.33,47.51,127700.0,38.0861,38.3112,38.0539,38.1986,127700.0
2007-08-21 10:30:00,47.51,47.62,47.4,47.54,85600.0,38.1986,38.2871,38.1102,38.2227,85600.0
2007-08-21 10:35:00,47.54,47.62,47.37,47.38,133600.0,38.2227,38.2871,38.0861,38.0941,133600.0
2007-08-21 10:40:00,47.37,47.4,47.09,47.26,168600.0,38.0861,38.1102,37.8609,37.9976,168600.0
2007-08-21 10:45:00,47.26,47.44,47.22,47.22,180200.0,37.9976,38.1423,37.9655,37.9655,180200.0
2007-08-21 10:50:00,47.22,47.3,47.18,47.25,61300.0,37.9655,38.0298,37.9333,37.9896,61300.0
2007-08-21 10:55:00,47.25,47.43,47.25,47.34,93900.0,37.9896,38.1343,37.9896,38.0619,93900.0
2007-08-21 11:00:00,47.34,47.45,47.29,47.42,240000.0,38.0619,38.1504,38.0217,38.1263,240000.0
2007-08-21 11:05:00,47.41,47.44,47.18,47.21,97000.0,38.1182,38.1423,37.9333,37.9574,97000.0
2007-08-21 11:10:00,47.25,47.25,46.53,46.72,153200.0,37.9896,37.9896,37.4107,37.5634,153200.0
2007-08-21 11:15:00,46.72,46.75,46.36,46.66,137400.0,37.5634,37.5876,37.274,37.5152,137400.0
2007-08-21 11:20:00,46.66,47.2,46.46,47.05,264600.0,37.5152,37.9494,37.3544,37.8288,264600.0
2007-08-21 11:25:00,47.05,47.25,46.95,47.19,93300.0,37.8288,37.9896,37.7484,37.9413,93300.0
2007-08-21 11:30:00,47.18,47.55,47.08,47.44,137700.0,37.9333,38.2308,37.8529,38.1423,137700.0
2007-08-21 11:35:00,47.45,47.49,47.26,47.35,60300.0,38.1504,38.1825,37.9976,38.07,60300.0
2007-08-21 11:40:00,47.35,47.66,47.29,47.41,113600.0,38.07,38.3192,38.0217,38.1182,113600.0
2007-08-21 11:45:00,47.44,47.49,47.35,47.4,646100.0,38.1423,38.1825,38.07,38.1102,646100.0
2007-08-21 11:50:00,47.42,47.51,47.38,47.45,99400.0,38.1263,38.1986,38.0941,38.1504,99400.0
2007-08-21 11:55:00,47.48,47.77,47.29,47.54,115700.0,38.1745,38.4077,38.0217,38.2227,115700.0
2007-08-21 12:00:00,47.55,47.67,47.51,47.62,118800.0,38.2308,38.3273,38.1986,38.2871,118800.0
2007-08-21 12:05:00,47.62,47.69,47.52,47.56,57200.0,38.2871,38.3433,38.2067,38.2388,57200.0
2007-08-21 12:10:00,47.55,47.62,47.46,47.5,98600.0,38.2308,38.2871,38.1584,38.1906,98600.0
2007-08-21 12:15:00,47.5,47.63,47.45,47.59,63700.0,38.1906,38.2951,38.1504,38.2629,63700.0
2007-08-21 12:20:00,47.57,47.6,47.5,47.56,35000.0,38.2469,38.271,38.1906,38.2388,35000.0
2007-08-21 12:25:00,47.55,47.62,47.52,47.52,110800.0,38.2308,38.2871,38.2067,38.2067,110800.0
2007-08-21 12:30:00,47.53,47.58,47.37,47.52,274800.0,38.2147,38.2549,38.0861,38.2067,274800.0
2007-08-21 12:35:00,47.52,47.53,47.44,47.5,42600.0,38.2067,38.2147,38.1423,38.1906,42600.0
2007-08-21 12:40:00,47.46,47.52,47.44,47.46,48900.0,38.1584,38.2067,38.1423,38.1584,48900.0
2007-08-21 12:45:00,47.49,47.5,47.42,47.42,31800.0,38.1825,38.1906,38.1263,38.1263,31800.0
2007-08-21 12:50:00,47.44,47.44,47.2,47.23,164500.0,38.1423,38.1423,37.9494,37.9735,164500.0
2007-08-21 12:55:00,47.22,47.38,47.17,47.32,133100.0,37.9655,38.0941,37.9253,38.0459,133100.0
2007-08-21 13:00:00,47.33,47.46,47.31,47.45,119500.0,38.0539,38.1584,38.0378,38.1504,119500.0
2007-08-21 13:05:00,47.45,47.45,47.36,47.4,63400.0,38.1504,38.1504,38.078,38.1102,63400.0
2007-08-21 13:10:00,47.4,47.4,47.36,47.37,42600.0,38.1102,38.1102,38.078,38.0861,42600.0
2007-08-21 13:15:00,47.38,47.4,47.37,47.39,110800.0,38.0941,38.1102,38.0861,38.1021,110800.0
2007-08-21 13:20:00,47.39,47.44,47.37,47.38,191200.0,38.1021,38.1423,38.0861,38.0941,191200.0
2007-08-21 13:25:00,47.39,47.5,47.24,47.5,219900.0,38.1021,38.1906,37.9815,38.1906,219900.0
2007-08-21 13:30:00,47.5,47.75,47.5,47.72,313100.0,38.1906,38.3916,38.1906,38.3675,313100.0
2007-08-21 13:35:00,47.72,47.73,47.56,47.56,52200.0,38.3675,38.3755,38.2388,38.2388,52200.0
2007-08-21 13:40:00,47.58,47.65,47.55,47.55,36300.0,38.2549,38.3112,38.2308,38.2308,36300.0
2007-08-21 13:45:00,47.55,47.56,47.44,47.5,53700.0,38.2308,38.2388,38.1423,38.1906,53700.0
2007-08-21 13:50:00,47.53,47.55,47.39,47.4,69500.0,38.2147,38.2308,38.1021,38.1102,69500.0
2007-08-21 13:55:00,47.42,47.49,47.4,47.4,47500.0,38.1263,38.1825,38.1102,38.1102,47500.0
2007-08-21 14:00:00,47.4,47.52,47.27,47.45,134300.0,38.1102,38.2067,38.0057,38.1504,134300.0
2007-08-21 14:05:00,47.46,47.46,47.37,47.42,45500.0,38.1584,38.1584,38.0861,38.1263,45500.0
2007-08-21 14:10:00,47.41,47.45,47.38,47.43,58800.0,38.1182,38.1504,38.0941,38.1343,58800.0
2007-08-21 14:15:00,47.43,47.44,47.36,47.38,59500.0,38.1343,38.1423,38.078,38.0941,59500.0
2007-08-21 14:20:00,47.38,47.49,47.35,47.35,163200.0,38.0941,38.1825,38.07,38.07,163200.0
2007-08-21 14:25:00,47.35,47.4,47.32,47.4,87500.0,38.07,38.1102,38.0459,38.1102,87500.0
2007-08-21 14:30:00,47.4,47.56,47.36,47.44,125800.0,38.1102,38.2388,38.078,38.1423,125800.0
2007-08-21 14:35:00,47.44,47.5,47.4,47.44,86500.0,38.1423,38.1906,38.1102,38.1423,86500.0
2007-08-21 14:40:00,47.44,47.47,47.07,47.15,81300.0,38.1423,38.1665,37.8449,37.9092,81300.0
2007-08-21 14:45:00,47.15,47.3,46.98,47.26,271200.0,37.9092,38.0298,37.7725,37.9976,271200.0
2007-08-21 14:50:00,47.26,47.27,47.13,47.17,34400.0,37.9976,38.0057,37.8931,37.9253,34400.0
2007-08-21 14:55:00,47.15,47.25,47.07,47.22,61900.0,37.9092,37.9896,37.8449,37.9655,61900.0
2007-08-21 15:00:00,47.2,47.34,47.2,47.26,85300.0,37.9494,38.0619,37.9494,37.9976,85300.0
2007-08-21 15:05:00,47.26,47.28,47.16,47.2,60600.0,37.9976,38.0137,37.9172,37.9494,60600.0
2007-08-21 15:10:00,47.19,47.24,47.11,47.18,65200.0,37.9413,37.9815,37.877,37.9333,65200.0
2007-08-21 15:15:00,47.18,47.2,47.06,47.13,132700.0,37.9333,37.9494,37.8368,37.8931,132700.0
2007-08-21 15:20:00,47.12,47.15,46.88,47.1,182900.0,37.8851,37.9092,37.6921,37.869,182900.0
2007-08-21 15:25:00,47.1,47.2,46.96,47.08,224300.0,37.869,37.9494,37.7564,37.8529,224300.0
2007-08-21 15:30:00,47.08,47.23,47.06,47.14,239200.0,37.8529,37.9735,37.8368,37.9011,239200.0
2007-08-21 15:35:00,47.15,47.2,47.04,47.19,178900.0,37.9092,37.9494,37.8207,37.9413,178900.0
2007-08-21 15:40:00,47.17,47.24,46.9,46.99,163500.0,37.9253,37.9815,37.7082,37.7805,163500.0
2007-08-21 15:45:00,46.99,47.0,46.89,46.94,112100.0,37.7805,37.7886,37.7001,37.7403,112100.0
2007-08-21 15:50:00,46.93,46.97,46.72,46.78,141200.0,37.7323,37.7645,37.5634,37.6117,141200.0
2007-08-21 15:55:00,46.76,46.84,46.58,46.73,273500.0,37.5956,37.6599,37.4509,37.5715,273500.0
2007-08-22 09:30:00,47.02,47.53,46.89,47.3,112200.0,37.8047,38.2147,37.7001,38.0298,112200.0
2007-08-22 09:35:00,47.3,48.19,47.17,47.94,209000.0,38.0298,38.7453,37.9253,38.5443,209000.0
2007-08-22 09:40:00,47.98,48.29,47.89,48.23,315000.0,38.5765,38.8257,38.5041,38.7775,315000.0
2007-08-22 09:45:00,48.22,48.22,47.8,47.87,197600.0,38.7695,38.7695,38.4318,38.4881,197600.0
2007-08-22 09:50:00,47.89,47.98,47.35,47.68,223100.0,38.5041,38.5765,38.07,38.3353,223100.0
2007-08-22 09:55:00,47.71,47.75,47.27,47.27,143400.0,38.3594,38.3916,38.0057,38.0057,143400.0
2007-08-22 10:00:00,47.27,47.56,47.2,47.43,120300.0,38.0057,38.2388,37.9494,38.1343,120300.0
2007-08-22 10:05:00,47.43,47.55,47.09,47.46,188700.0,38.1343,38.2308,37.8609,38.1584,188700.0
2007-08-22 10:10:00,47.46,47.51,47.34,47.4,132900.0,38.1584,38.1986,38.0619,38.1102,132900.0
2007-08-22 10:15:00,47.4,47.42,47.28,47.36,101200.0,38.1102,38.1263,38.0137,38.078,101200.0
2007-08-22 10:20:00,47.37,47.37,47.19,47.19,44600.0,38.0861,38.0861,37.9413,37.9413,44600.0
2007-08-22 10:25:00,47.21,47.35,47.13,47.32,95400.0,37.9574,38.07,37.8931,38.0459,95400.0
2007-08-22 10:30:00,47.34,47.5,47.34,47.45,97600.0,38.0619,38.1906,38.0619,38.1504,97600.0
2007-08-22 10:35:00,47.44,47.45,47.42,47.43,32200.0,38.1423,38.1504,38.1263,38.1343,32200.0
2007-08-22 10:40:00,47.43,47.44,47.41,47.42,68500.0,38.1343,38.1423,38.1182,38.1263,68500.0
2007-08-22 10:45:00,47.42,47.44,47.32,47.38,77400.0,38.1263,38.1423,38.0459,38.0941,77400.0
2007-08-22 10:50:00,47.39,47.4,47.26,47.28,60500.0,38.1021,38.1102,37.9976,38.0137,60500.0
2007-08-22 10:55:00,47.3,47.35,47.29,47.29,21400.0,38.0298,38.07,38.0217,38.0217,21400.0
2007-08-22 11:00:00,47.3,47.33,47.23,47.23,100800.0,38.0298,38.0539,37.9735,37.9735,100800.0
2007-08-22 11:05:00,47.23,47.23,47.03,47.06,123600.0,37.9735,37.9735,37.8127,37.8368,123600.0
2007-08-22 11:10:00,47.08,47.09,46.85,46.88,121400.0,37.8529,37.8609,37.668,37.6921,121400.0
2007-08-22 11:15:00,46.86,46.97,46.78,46.84,93600.0,37.676,37.7645,37.6117,37.6599,93600.0
2007-08-22 11:20:00,46.83,46.89,46.71,46.75,79000.0,37.6519,37.7001,37.5554,37.5876,79000.0
2007-08-22 11:25:00,46.73,46.78,46.69,46.73,39000.0,37.5715,37.6117,37.5393,37.5715,39000.0
2007-08-22 11:30:00,46.73,46.75,46.48,46.48,87700.0,37.5715,37.5876,37.3705,37.3705,87700.0
2007-08-22 11:35:00,46.47,46.63,46.45,46.59,92200.0,37.3624,37.4911,37.3464,37.4589,92200.0
2007-08-22 11:40:00,46.58,46.61,46.33,46.45,181700.0,37.4509,37.475,37.2499,37.3464,181700.0
2007-08-22 11:45:00,46.45,46.8,46.25,46.8,128200.0,37.3464,37.6278,37.1856,37.6278,128200.0
2007-08-22 11:50:00,46.8,46.8,46.62,46.62,111400.0,37.6278,37.6278,37.483,37.483,111400.0
2007-08-22 11:55:00,46.6,46.66,46.44,46.51,37100.0,37.467,37.5152,37.3383,37.3946,37100.0
2007-08-22 12:00:00,46.5,46.56,46.47,46.53,29900.0,37.3866,37.4348,37.3624,37.4107,29900.0
2007-08-22 12:05:00,46.55,46.59,46.44,46.58,51300.0,37.4268,37.4589,37.3383,37.4509,51300.0
2007-08-22 12:10:00,46.58,46.6,46.54,46.55,16200.0,37.4509,37.467,37.4187,37.4268,16200.0
2007-08-22 12:15:00,46.57,46.69,46.54,46.68,40200.0,37.4428,37.5393,37.4187,37.5313,40200.0
2007-08-22 12:20:00,46.69,46.78,46.68,46.72,51200.0,37.5393,37.6117,37.5313,37.5634,51200.0
2007-08-22 12:25:00,46.72,46.72,46.54,46.56,36900.0,37.5634,37.5634,37.4187,37.4348,36900.0
2007-08-22 12:30:00,46.56,46.56,46.4,46.54,69500.0,37.4348,37.4348,37.3062,37.4187,69500.0
2007-08-22 12:35:00,46.55,46.58,46.4,46.51,61900.0,37.4268,37.4509,37.3062,37.3946,61900.0
2007-08-22 12:40:00,46.5,46.59,46.47,46.51,32300.0,37.3866,37.4589,37.3624,37.3946,32300.0
2007-08-22 12:45:00,46.5,46.59,46.35,46.39,53300.0,37.3866,37.4589,37.266,37.2981,53300.0
2007-08-22 12:50:00,46.39,46.56,46.36,46.5,30700.0,37.2981,37.4348,37.274,37.3866,30700.0
2007-08-22 12:55:00,46.53,46.66,46.51,46.63,24800.0,37.4107,37.5152,37.3946,37.4911,24800.0
2007-08-22 13:00:00,46.61,46.63,46.46,46.5,122800.0,37.475,37.4911,37.3544,37.3866,122800.0
2007-08-22 13:05:00,46.49,46.5,46.35,46.35,75300.0,37.3785,37.3866,37.266,37.266,75300.0
2007-08-22 13:10:00,46.36,46.5,46.33,46.48,38800.0,37.274,37.3866,37.2499,37.3705,38800.0
2007-08-22 13:15:00,46.49,46.6,46.43,46.56,70600.0,37.3785,37.467,37.3303,37.4348,70600.0
2007-08-22 13:20:00,46.56,46.6,46.5,46.54,33600.0,37.4348,37.467,37.3866,37.4187,33600.0
2007-08-22 13:25:00,46.55,46.66,46.5,46.63,176000.0,37.4268,37.5152,37.3866,37.4911,176000.0
2007-08-22 13:30:00,46.62,46.63,46.58,46.58,69000.0,37.483,37.4911,37.4509,37.4509,69000.0
2007-08-22 13:35:00,46.57,46.62,46.52,46.58,83600.0,37.4428,37.483,37.4026,37.4509,83600.0
2007-08-22 13:40:00,46.58,46.65,46.53,46.57,88000.0,37.4509,37.5072,37.4107,37.4428,88000.0
2007-08-22 13:45:00,46.56,46.61,46.55,46.61,31800.0,37.4348,37.475,37.4268,37.475,31800.0
2007-08-22 13:50:00,46.6,46.69,46.57,46.58,25700.0,37.467,37.5393,37.4428,37.4509,25700.0
2007-08-22 13:55:00,46.6,46.8,46.59,46.75,50300.0,37.467,37.6278,37.4589,37.5876,50300.0
2007-08-22 14:00:00,46.74,46.75,46.58,46.62,74100.0,37.5795,37.5876,37.4509,37.483,74100.0
2007-08-22 14:05:00,46.63,46.69,46.59,46.64,24300.0,37.4911,37.5393,37.4589,37.4991,24300.0
2007-08-22 14:10:00,46.61,46.62,46.54,46.57,81900.0,37.475,37.483,37.4187,37.4428,81900.0
2007-08-22 14:15:00,46.57,46.6,46.49,46.51,31200.0,37.4428,37.467,37.3785,37.3946,31200.0
2007-08-22 14:20:00,46.53,46.54,46.45,46.46,47700.0,37.4107,37.4187,37.3464,37.3544,47700.0
2007-08-22 14:25:00,46.46,46.49,46.26,46.29,102000.0,37.3544,37.3785,37.1936,37.2177,102000.0
2007-08-22 14:30:00,46.29,46.38,46.14,46.23,81700.0,37.2177,37.2901,37.0971,37.1695,81700.0
2007-08-22 14:35:00,46.23,46.4,46.14,46.36,38000.0,37.1695,37.3062,37.0971,37.274,38000.0
2007-08-22 14:40:00,46.37,46.48,46.34,46.4,31800.0,37.282,37.3705,37.2579,37.3062,31800.0
2007-08-22 14:45:00,46.4,46.46,46.29,46.35,26300.0,37.3062,37.3544,37.2177,37.266,26300.0
2007-08-22 14:50:00,46.35,46.5,46.33,46.39,51100.0,37.266,37.3866,37.2499,37.2981,51100.0
2007-08-22 14:55:00,46.39,46.4,46.24,46.36,243200.0,37.2981,37.3062,37.1775,37.274,243200.0
2007-08-22 15:00:00,46.36,46.46,46.36,46.39,356500.0,37.274,37.3544,37.274,37.2981,356500.0
2007-08-22 15:05:00,46.38,46.42,46.26,46.39,36000.0,37.2901,37.3222,37.1936,37.2981,36000.0
2007-08-22 15:10:00,46.38,46.45,46.37,46.38,24700.0,37.2901,37.3464,37.282,37.2901,24700.0
2007-08-22 15:15:00,46.38,46.42,46.37,46.4,88000.0,37.2901,37.3222,37.282,37.3062,88000.0
2007-08-22 15:20:00,46.4,46.53,46.4,46.43,55400.0,37.3062,37.4107,37.3062,37.3303,55400.0
2007-08-22 15:25:00,46.44,46.54,46.3,46.31,291900.0,37.3383,37.4187,37.2258,37.2338,291900.0
2007-08-22 15:30:00,46.33,46.49,46.33,46.44,69200.0,37.2499,37.3785,37.2499,37.3383,69200.0
2007-08-22 15:35:00,46.44,46.54,46.36,46.5,237800.0,37.3383,37.4187,37.274,37.3866,237800.0
2007-08-22 15:40:00,46.5,46.53,46.39,46.4,290300.0,37.3866,37.4107,37.2981,37.3062,290300.0
2007-08-22 15:45:00,46.4,46.46,46.34,46.39,228900.0,37.3062,37.3544,37.2579,37.2981,228900.0
2007-08-22 15:50:00,46.39,46.45,46.29,46.31,160400.0,37.2981,37.3464,37.2177,37.2338,160400.0
2007-08-22 15:55:00,46.3,46.58,46.27,46.58,150100.0,37.2258,37.4509,37.2016,37.4509,150100.0
2007-08-23 09:30:00,47.22,48.1,47.06,47.75,124100.0,37.9655,38.673,37.8368,38.3916,124100.0
2007-08-23 09:35:00,47.75,48.04,47.35,47.79,169800.0,38.3916,38.6247,38.07,38.4237,169800.0
2007-08-23 09:40:00,47.8,47.9,47.61,47.82,113000.0,38.4318,38.5122,38.279,38.4479,113000.0
2007-08-23 09:45:00,47.81,47.92,47.5,47.76,294100.0,38.4398,38.5283,38.1906,38.3996,294100.0
2007-08-23 09:50:00,47.76,47.85,47.56,47.72,127200.0,38.3996,38.472,38.2388,38.3675,127200.0
2007-08-23 09:55:00,47.65,47.8,47.57,47.7,134300.0,38.3112,38.4318,38.2469,38.3514,134300.0
2007-08-23 10:00:00,47.7,47.78,47.6,47.65,56400.0,38.3514,38.4157,38.271,38.3112,56400.0
2007-08-23 10:05:00,47.67,47.68,47.6,47.6,38300.0,38.3273,38.3353,38.271,38.271,38300.0
2007-08-23 10:10:00,47.6,47.61,47.42,47.51,240500.0,38.271,38.279,38.1263,38.1986,240500.0
2007-08-23 10:15:00,47.51,47.55,47.44,47.5,100700.0,38.1986,38.2308,38.1423,38.1906,100700.0
2007-08-23 10:20:00,47.49,47.5,47.43,47.47,57000.0,38.1825,38.1906,38.1343,38.1665,57000.0
2007-08-23 10:25:00,47.45,47.5,47.45,47.47,38100.0,38.1504,38.1906,38.1504,38.1665,38100.0
2007-08-23 10:30:00,47.48,47.49,47.42,47.45,45300.0,38.1745,38.1825,38.1263,38.1504,45300.0
2007-08-23 10:35:00,47.46,47.46,47.22,47.26,105300.0,38.1584,38.1584,37.9655,37.9976,105300.0
2007-08-23 10:40:00,47.26,47.27,47.11,47.22,136300.0,37.9976,38.0057,37.877,37.9655,136300.0
2007-08-23 10:45:00,47.21,47.29,47.06,47.06,88100.0,37.9574,38.0217,37.8368,37.8368,88100.0
2007-08-23 10:50:00,47.08,47.17,47.06,47.14,36500.0,37.8529,37.9253,37.8368,37.9011,36500.0
2007-08-23 10:55:00,47.13,47.15,46.95,46.99,100900.0,37.8931,37.9092,37.7484,37.7805,100900.0
2007-08-23 11:00:00,46.99,46.99,46.77,46.85,62900.0,37.7805,37.7805,37.6036,37.668,62900.0
2007-08-23 11:05:00,46.84,46.94,46.71,46.82,101400.0,37.6599,37.7403,37.5554,37.6438,101400.0
2007-08-23 11:10:00,46.83,46.9,46.78,46.8,62900.0,37.6519,37.7082,37.6117,37.6278,62900.0
2007-08-23 11:15:00,46.8,46.8,46.5,46.61,135500.0,37.6278,37.6278,37.3866,37.475,135500.0
2007-08-23 11:20:00,46.63,46.67,46.59,46.65,37800.0,37.4911,37.5232,37.4589,37.5072,37800.0
2007-08-23 11:25:00,46.65,46.65,46.5,46.61,108600.0,37.5072,37.5072,37.3866,37.475,108600.0
2007-08-23 11:30:00,46.61,46.63,46.51,46.53,62800.0,37.475,37.4911,37.3946,37.4107,62800.0
2007-08-23 11:35:00,46.53,46.62,46.51,46.58,121300.0,37.4107,37.483,37.3946,37.4509,121300.0
2007-08-23 11:40:00,46.59,46.65,46.55,46.59,67700.0,37.4589,37.5072,37.4268,37.4589,67700.0
2007-08-23 11:45:00,46.59,46.62,46.54,46.55,46500.0,37.4589,37.483,37.4187,37.4268,46500.0
2007-08-23 11:50:00,46.55,46.6,46.5,46.6,54300.0,37.4268,37.467,37.3866,37.467,54300.0
2007-08-23 11:55:00,46.6,46.6,46.33,46.4,60300.0,37.467,37.467,37.2499,37.3062,60300.0
2007-08-23 12:00:00,46.39,46.42,46.25,46.25,49400.0,37.2981,37.3222,37.1856,37.1856,49400.0
2007-08-23 12:05:00,46.24,46.24,46.03,46.18,99000.0,37.1775,37.1775,37.0087,37.1293,99000.0
2007-08-23 12:10:00,46.16,46.23,46.13,46.15,68300.0,37.1132,37.1695,37.0891,37.1052,68300.0
2007-08-23 12:15:00,46.14,46.17,46.13,46.17,67800.0,37.0971,37.1212,37.0891,37.1212,67800.0
2007-08-23 12:20:00,46.17,46.18,46.08,46.13,87600.0,37.1212,37.1293,37.0489,37.0891,87600.0
2007-08-23 12:25:00,46.15,46.15,46.05,46.12,45800.0,37.1052,37.1052,37.0248,37.081,45800.0
2007-08-23 12:30:00,46.1,46.15,46.03,46.05,89000.0,37.065,37.1052,37.0087,37.0248,89000.0
2007-08-23 12:35:00,46.06,46.12,46.03,46.12,55100.0,37.0328,37.081,37.0087,37.081,55100.0
2007-08-23 12:40:00,46.12,46.16,46.1,46.1,51900.0,37.081,37.1132,37.065,37.065,51900.0
2007-08-23 12:45:00,46.11,46.13,46.08,46.11,29400.0,37.073,37.0891,37.0489,37.073,29400.0
2007-08-23 12:50:00,46.12,46.12,46.01,46.04,46600.0,37.081,37.081,36.9926,37.0167,46600.0
2007-08-23 12:55:00,46.05,46.13,46.02,46.12,32900.0,37.0248,37.0891,37.0006,37.081,32900.0
2007-08-23 13:00:00,46.12,46.13,46.03,46.04,84600.0,37.081,37.0891,37.0087,37.0167,84600.0
2007-08-23 13:05:00,46.07,46.12,46.03,46.04,36500.0,37.0408,37.081,37.0087,37.0167,36500.0
2007-08-23 13:10:00,46.03,46.12,46.02,46.09,80000.0,37.0087,37.081,37.0006,37.0569,80000.0
2007-08-23 13:15:00,46.1,46.1,46.06,46.08,19400.0,37.065,37.065,37.0328,37.0489,19400.0
2007-08-23 13:20:00,46.08,46.1,46.05,46.05,27800.0,37.0489,37.065,37.0248,37.0248,27800.0
2007-08-23 13:25:00,46.04,46.08,46.03,46.07,19300.0,37.0167,37.0489,37.0087,37.0408,19300.0
2007-08-23 13:30:00,46.04,46.08,46.02,46.07,20400.0,37.0167,37.0489,37.0006,37.0408,20400.0
2007-08-23 13:35:00,46.07,46.1,46.03,46.06,57300.0,37.0408,37.065,37.0087,37.0328,57300.0
2007-08-23 13:40:00,46.06,46.32,46.06,46.26,95400.0,37.0328,37.2418,37.0328,37.1936,95400.0
2007-08-23 13:45:00,46.26,46.29,46.17,46.18,38700.0,37.1936,37.2177,37.1212,37.1293,38700.0
2007-08-23 13:50:00,46.18,46.2,46.13,46.13,51100.0,37.1293,37.1454,37.0891,37.0891,51100.0
2007-08-23 13:55:00,46.12,46.18,46.1,46.18,42200.0,37.081,37.1293,37.065,37.1293,42200.0
2007-08-23 14:00:00,46.16,46.33,46.16,46.25,80500.0,37.1132,37.2499,37.1132,37.1856,80500.0
2007-08-23 14:05:00,46.24,46.3,46.23,46.3,77400.0,37.1775,37.2258,37.1695,37.2258,77400.0
2007-08-23 14:10:00,46.31,46.53,46.28,46.53,43300.0,37.2338,37.4107,37.2097,37.4107,43300.0
2007-08-23 14:15:00,46.52,46.54,46.22,46.25,60100.0,37.4026,37.4187,37.1614,37.1856,60100.0
2007-08-23 14:20:00,46.24,46.26,46.14,46.15,36400.0,37.1775,37.1936,37.0971,37.1052,36400.0
2007-08-23 14:25:00,46.13,46.25,46.1,46.22,19200.0,37.0891,37.1856,37.065,37.1614,19200.0
2007-08-23 14:30:00,46.23,46.27,46.2,46.25,20300.0,37.1695,37.2016,37.1454,37.1856,20300.0
2007-08-23 14:35:00,46.27,46.29,46.05,46.06,44300.0,37.2016,37.2177,37.0248,37.0328,44300.0
2007-08-23 14:40:00,46.05,46.08,45.9,45.99,69900.0,37.0248,37.0489,36.9042,36.9765,69900.0
2007-08-23 14:45:00,45.99,46.08,45.98,46.05,31500.0,36.9765,37.0489,36.9685,37.0248,31500.0
2007-08-23 14:50:00,46.05,46.2,46.04,46.2,114800.0,37.0248,37.1454,37.0167,37.1454,114800.0
2007-08-23 14:55:00,46.2,46.22,46.02,46.1,132200.0,37.1454,37.1614,37.0006,37.065,132200.0
2007-08-23 15:00:00,46.12,46.21,46.09,46.16,98900.0,37.081,37.1534,37.0569,37.1132,98900.0
2007-08-23 15:05:00,46.12,46.16,46.07,46.15,110200.0,37.081,37.1132,37.0408,37.1052,110200.0
2007-08-23 15:10:00,46.15,46.15,46.09,46.12,54200.0,37.1052,37.1052,37.0569,37.081,54200.0
2007-08-23 15:15:00,46.12,46.25,46.11,46.19,110300.0,37.081,37.1856,37.073,37.1373,110300.0
2007-08-23 15:20:00,46.19,46.31,46.19,46.29,146400.0,37.1373,37.2338,37.1373,37.2177,146400.0
2007-08-23 15:25:00,46.28,46.33,46.26,46.28,321600.0,37.2097,37.2499,37.1936,37.2097,321600.0
2007-08-23 15:30:00,46.28,46.29,46.17,46.19,165700.0,37.2097,37.2177,37.1212,37.1373,165700.0
2007-08-23 15:35:00,46.19,46.2,46.05,46.05,72900.0,37.1373,37.1454,37.0248,37.0248,72900.0
2007-08-23 15:40:00,46.08,46.21,46.06,46.21,173700.0,37.0489,37.1534,37.0328,37.1534,173700.0
2007-08-23 15:45:00,46.2,46.3,46.19,46.28,163700.0,37.1454,37.2258,37.1373,37.2097,163700.0
2007-08-23 15:50:00,46.26,46.28,46.16,46.26,148300.0,37.1936,37.2097,37.1132,37.1936,148300.0
2007-08-23 15:55:00,46.25,46.25,46.17,46.18,125000.0,37.1856,37.1856,37.1212,37.1293,125000.0
2007-08-24 09:30:00,45.9,46.5,45.9,46.19,54000.0,36.9042,37.3866,36.9042,37.1373,54000.0
2007-08-24 09:35:00,46.23,46.64,46.19,46.48,34000.0,37.1695,37.4991,37.1373,37.3705,34000.0
2007-08-24 09:40:00,46.49,46.49,46.31,46.33,37600.0,37.3785,37.3785,37.2338,37.2499,37600.0
2007-08-24 09:45:00,46.34,46.42,46.32,46.33,76600.0,37.2579,37.3222,37.2418,37.2499,76600.0
2007-08-24 09:50:00,46.34,46.35,46.23,46.3,46700.0,37.2579,37.266,37.1695,37.2258,46700.0
2007-08-24 09:55:00,46.29,46.3,46.23,46.23,72300.0,37.2177,37.2258,37.1695,37.1695,72300.0
2007-08-24 10:00:00,46.25,46.56,46.25,46.46,216500.0,37.1856,37.4348,37.1856,37.3544,216500.0
2007-08-24 10:05:00,46.46,46.47,46.36,46.41,70200.0,37.3544,37.3624,37.274,37.3142,70200.0
2007-08-24 10:10:00,46.41,46.44,46.29,46.4,81400.0,37.3142,37.3383,37.2177,37.3062,81400.0
2007-08-24 10:15:00,46.4,46.51,46.37,46.39,239800.0,37.3062,37.3946,37.282,37.2981,239800.0
2007-08-24 10:20:00,46.39,46.4,46.35,46.37,60900.0,37.2981,37.3062,37.266,37.282,60900.0
2007-08-24 10:25:00,46.36,46.46,46.36,46.39,251200.0,37.274,37.3544,37.274,37.2981,251200.0
2007-08-24 10:30:00,46.38,46.42,46.3,46.34,70700.0,37.2901,37.3222,37.2258,37.2579,70700.0
2007-08-24 10:35:00,46.34,46.39,46.34,46.36,26400.0,37.2579,37.2981,37.2579,37.274,26400.0
2007-08-24 10:40:00,46.38,46.38,46.35,46.35,19300.0,37.2901,37.2901,37.266,37.266,19300.0
2007-08-24 10:45:00,46.35,46.36,46.29,46.29,47700.0,37.266,37.274,37.2177,37.2177,47700.0
2007-08-24 10:50:00,46.29,46.31,46.27,46.29,65900.0,37.2177,37.2338,37.2016,37.2177,65900.0
2007-08-24 10:55:00,46.29,46.3,46.27,46.29,14600.0,37.2177,37.2258,37.2016,37.2177,14600.0
2007-08-24 11:00:00,46.27,46.36,46.27,46.33,111300.0,37.2016,37.274,37.2016,37.2499,111300.0
2007-08-24 11:05:00,46.31,46.33,46.27,46.3,66200.0,37.2338,37.2499,37.2016,37.2258,66200.0
2007-08-24 11:10:00,46.28,46.3,46.12,46.15,38700.0,37.2097,37.2258,37.081,37.1052,38700.0
2007-08-24 11:15:00,46.12,46.22,46.12,46.2,15000.0,37.081,37.1614,37.081,37.1454,15000.0
2007-08-24 11:20:00,46.2,46.34,46.19,46.33,58100.0,37.1454,37.2579,37.1373,37.2499,58100.0
2007-08-24 11:25:00,46.35,46.49,46.35,46.48,35000.0,37.266,37.3785,37.266,37.3705,35000.0
2007-08-24 11:30:00,46.48,46.55,46.44,46.53,49300.0,37.3705,37.4268,37.3383,37.4107,49300.0
2007-08-24 11:35:00,46.53,46.74,46.53,46.64,60600.0,37.4107,37.5795,37.4107,37.4991,60600.0
2007-08-24 11:40:00,46.65,46.66,46.61,46.64,34200.0,37.5072,37.5152,37.475,37.4991,34200.0
2007-08-24 11:45:00,46.63,46.64,46.58,46.61,23700.0,37.4911,37.4991,37.4509,37.475,23700.0
2007-08-24 11:50:00,46.61,46.74,46.61,46.67,122500.0,37.475,37.5795,37.475,37.5232,122500.0
2007-08-24 11:55:00,46.66,46.68,46.65,46.67,24500.0,37.5152,37.5313,37.5072,37.5232,24500.0
2007-08-24 12:00:00,46.67,46.68,46.66,46.66,50100.0,37.5232,37.5313,37.5152,37.5152,50100.0
2007-08-24 12:05:00,46.66,46.78,46.66,46.7,99300.0,37.5152,37.6117,37.5152,37.5474,99300.0
2007-08-24 12:10:00,46.69,46.72,46.68,46.7,110800.0,37.5393,37.5634,37.5313,37.5474,110800.0
2007-08-24 12:15:00,46.71,46.74,46.65,46.72,128400.0,37.5554,37.5795,37.5072,37.5634,128400.0
2007-08-24 12:20:00,46.7,46.74,46.65,46.7,94600.0,37.5474,37.5795,37.5072,37.5474,94600.0
2007-08-24 12:25:00,46.7,46.7,46.57,46.6,43600.0,37.5474,37.5474,37.4428,37.467,43600.0
2007-08-24 12:30:00,46.6,46.6,46.51,46.57,44800.0,37.467,37.467,37.3946,37.4428,44800.0
2007-08-24 12:35:00,46.57,46.64,46.57,46.61,46600.0,37.4428,37.4991,37.4428,37.475,46600.0
2007-08-24 12:40:00,46.6,46.61,46.51,46.55,30900.0,37.467,37.475,37.3946,37.4268,30900.0
2007-08-24 12:45:00,46.57,46.57,46.52,46.56,17400.0,37.4428,37.4428,37.4026,37.4348,17400.0
2007-08-24 12:50:00,46.56,46.57,46.55,46.56,16300.0,37.4348,37.4428,37.4268,37.4348,16300.0
2007-08-24 12:55:00,46.56,46.57,46.55,46.55,47700.0,37.4348,37.4428,37.4268,37.4268,47700.0
2007-08-24 13:00:00,46.56,46.56,46.45,46.49,38200.0,37.4348,37.4348,37.3464,37.3785,38200.0
2007-08-24 13:05:00,46.5,46.5,46.46,46.5,16300.0,37.3866,37.3866,37.3544,37.3866,16300.0
2007-08-24 13:10:00,46.5,46.5,46.45,46.46,45700.0,37.3866,37.3866,37.3464,37.3544,45700.0
2007-08-24 13:15:00,46.47,46.5,46.47,46.49,26600.0,37.3624,37.3866,37.3624,37.3785,26600.0
2007-08-24 13:20:00,46.48,46.5,46.46,46.5,28200.0,37.3705,37.3866,37.3544,37.3866,28200.0
2007-08-24 13:25:00,46.5,46.5,46.4,46.49,77600.0,37.3866,37.3866,37.3062,37.3785,77600.0
2007-08-24 13:30:00,46.49,46.5,46.44,46.45,33600.0,37.3785,37.3866,37.3383,37.3464,33600.0
2007-08-24 13:35:00,46.44,46.47,46.25,46.3,51900.0,37.3383,37.3624,37.1856,37.2258,51900.0
2007-08-24 13:40:00,46.31,46.4,46.31,46.39,104200.0,37.2338,37.3062,37.2338,37.2981,104200.0
2007-08-24 13:45:00,46.38,46.4,46.3,46.38,61500.0,37.2901,37.3062,37.2258,37.2901,61500.0
2007-08-24 13:50:00,46.37,46.4,46.36,46.39,173300.0,37.282,37.3062,37.274,37.2981,173300.0
2007-08-24 13:55:00,46.4,46.41,46.37,46.38,184300.0,37.3062,37.3142,37.282,37.2901,184300.0
2007-08-24 14:00:00,46.39,46.39,46.37,46.39,23300.0,37.2981,37.2981,37.282,37.2981,23300.0
2007-08-24 14:05:00,46.39,46.5,46.38,46.43,83000.0,37.2981,37.3866,37.2901,37.3303,83000.0
2007-08-24 14:10:00,46.44,46.51,46.42,46.45,40800.0,37.3383,37.3946,37.3222,37.3464,40800.0
2007-08-24 14:15:00,46.45,46.49,46.42,46.48,43700.0,37.3464,37.3785,37.3222,37.3705,43700.0
2007-08-24 14:20:00,46.48,46.49,46.45,46.47,33500.0,37.3705,37.3785,37.3464,37.3624,33500.0
2007-08-24 14:25:00,46.47,46.48,46.45,46.47,79800.0,37.3624,37.3705,37.3464,37.3624,79800.0
2007-08-24 14:30:00,46.46,46.48,46.45,46.45,25200.0,37.3544,37.3705,37.3464,37.3464,25200.0
2007-08-24 14:35:00,46.45,46.45,46.41,46.43,37800.0,37.3464,37.3464,37.3142,37.3303,37800.0
2007-08-24 14:40:00,46.43,46.43,46.36,46.39,38000.0,37.3303,37.3303,37.274,37.2981,38000.0
2007-08-24 14:45:00,46.39,46.4,46.37,46.4,52900.0,37.2981,37.3062,37.282,37.3062,52900.0
2007-08-24 14:50:00,46.39,46.52,46.38,46.47,273400.0,37.2981,37.4026,37.2901,37.3624,273400.0
2007-08-24 14:55:00,46.48,46.5,46.47,46.49,55400.0,37.3705,37.3866,37.3624,37.3785,55400.0
2007-08-24 15:00:00,46.49,46.49,46.46,46.48,89600.0,37.3785,37.3785,37.3544,37.3705,89600.0
2007-08-24 15:05:00,46.48,46.51,46.45,46.46,37800.0,37.3705,37.3946,37.3464,37.3544,37800.0
2007-08-24 15:10:00,46.46,46.49,46.45,46.46,89300.0,37.3544,37.3785,37.3464,37.3544,89300.0
2007-08-24 15:15:00,46.47,46.47,46.44,46.45,53400.0,37.3624,37.3624,37.3383,37.3464,53400.0
2007-08-24 15:20:00,46.44,46.47,46.43,46.46,34800.0,37.3383,37.3624,37.3303,37.3544,34800.0
2007-08-24 15:25:00,46.46,46.48,46.44,46.47,96300.0,37.3544,37.3705,37.3383,37.3624,96300.0
2007-08-24 15:30:00,46.47,46.67,46.46,46.5,131400.0,37.3624,37.5232,37.3544,37.3866,131400.0
2007-08-24 15:35:00,46.48,46.58,46.48,46.58,80800.0,37.3705,37.4509,37.3705,37.4509,80800.0
2007-08-24 15:40:00,46.58,46.74,46.58,46.67,166100.0,37.4509,37.5795,37.4509,37.5232,166100.0
2007-08-24 15:45:00,46.66,46.67,46.6,46.65,63000.0,37.5152,37.5232,37.467,37.5072,63000.0
2007-08-24 15:50:00,46.65,46.65,46.48,46.5,192500.0,37.5072,37.5072,37.3705,37.3866,192500.0
2007-08-24 15:55:00,46.48,46.51,46.44,46.47,239100.0,37.3705,37.3946,37.3383,37.3624,239100.0
2007-08-27 09:30:00,46.2,46.39,46.2,46.3,68600.0,37.1454,37.2981,37.1454,37.2258,68600.0
2007-08-27 09:35:00,46.24,46.7,46.23,46.49,75200.0,37.1775,37.5474,37.1695,37.3785,75200.0
2007-08-27 09:40:00,46.5,46.57,46.44,46.5,162300.0,37.3866,37.4428,37.3383,37.3866,162300.0
2007-08-27 09:45:00,46.49,46.5,46.37,46.4,53000.0,37.3785,37.3866,37.282,37.3062,53000.0
2007-08-27 09:50:00,46.4,46.5,46.39,46.48,43900.0,37.3062,37.3866,37.2981,37.3705,43900.0
2007-08-27 09:55:00,46.49,46.81,46.47,46.74,128900.0,37.3785,37.6358,37.3624,37.5795,128900.0
2007-08-27 10:00:00,46.74,47.06,46.71,46.82,134100.0,37.5795,37.8368,37.5554,37.6438,134100.0
2007-08-27 10:05:00,46.84,46.88,46.7,46.75,62800.0,37.6599,37.6921,37.5474,37.5876,62800.0
2007-08-27 10:10:00,46.75,46.79,46.72,46.72,67500.0,37.5876,37.6197,37.5634,37.5634,67500.0
2007-08-27 10:15:00,46.72,46.74,46.55,46.62,34000.0,37.5634,37.5795,37.4268,37.483,34000.0
2007-08-27 10:20:00,46.61,46.65,46.61,46.61,40800.0,37.475,37.5072,37.475,37.475,40800.0
2007-08-27 10:25:00,46.61,46.65,46.36,46.63,127100.0,37.475,37.5072,37.274,37.4911,127100.0
2007-08-27 10:30:00,46.63,46.66,46.55,46.55,51200.0,37.4911,37.5152,37.4268,37.4268,51200.0
2007-08-27 10:35:00,46.56,46.56,46.39,46.39,49500.0,37.4348,37.4348,37.2981,37.2981,49500.0
2007-08-27 10:40:00,46.39,46.4,46.3,46.31,28700.0,37.2981,37.3062,37.2258,37.2338,28700.0
2007-08-27 10:45:00,46.31,46.36,46.23,46.24,41300.0,37.2338,37.274,37.1695,37.1775,41300.0
2007-08-27 10:50:00,46.24,46.28,46.22,46.27,36800.0,37.1775,37.2097,37.1614,37.2016,36800.0
2007-08-27 10:55:00,46.27,46.35,46.25,46.33,79600.0,37.2016,37.266,37.1856,37.2499,79600.0
2007-08-27 11:00:00,46.34,46.49,46.33,46.42,29800.0,37.2579,37.3785,37.2499,37.3222,29800.0
2007-08-27 11:05:00,46.42,46.49,46.42,46.43,40700.0,37.3222,37.3785,37.3222,37.3303,40700.0
2007-08-27 11:10:00,46.45,46.45,46.4,46.41,27000.0,37.3464,37.3464,37.3062,37.3142,27000.0
2007-08-27 11:15:00,46.41,46.44,46.39,46.43,23500.0,37.3142,37.3383,37.2981,37.3303,23500.0
2007-08-27 11:20:00,46.41,46.45,46.39,46.44,37600.0,37.3142,37.3464,37.2981,37.3383,37600.0
2007-08-27 11:25:00,46.44,46.44,46.38,46.39,48500.0,37.3383,37.3383,37.2901,37.2981,48500.0
2007-08-27 11:30:00,46.39,46.41,46.33,46.37,38200.0,37.2981,37.3142,37.2499,37.282,38200.0
2007-08-27 11:35:00,46.35,46.37,46.32,46.32,10400.0,37.266,37.282,37.2418,37.2418,10400.0
2007-08-27 11:40:00,46.33,46.37,46.32,46.37,17600.0,37.2499,37.282,37.2418,37.282,17600.0
2007-08-27 11:45:00,46.36,46.5,46.34,46.49,24200.0,37.274,37.3866,37.2579,37.3785,24200.0
2007-08-27 11:50:00,46.48,46.49,46.26,46.29,31700.0,37.3705,37.3785,37.1936,37.2177,31700.0
2007-08-27 11:55:00,46.31,46.31,46.27,46.27,12500.0,37.2338,37.2338,37.2016,37.2016,12500.0
2007-08-27 12:00:00,46.28,46.28,46.22,46.25,49300.0,37.2097,37.2097,37.1614,37.1856,49300.0
2007-08-27 12:05:00,46.24,46.27,46.22,46.24,84800.0,37.1775,37.2016,37.1614,37.1775,84800.0
2007-08-27 12:10:00,46.25,46.49,46.24,46.46,132000.0,37.1856,37.3785,37.1775,37.3544,132000.0
2007-08-27 12:15:00,46.48,46.5,46.44,46.45,27000.0,37.3705,37.3866,37.3383,37.3464,27000.0
2007-08-27 12:20:00,46.47,46.5,46.42,46.42,64600.0,37.3624,37.3866,37.3222,37.3222,64600.0
2007-08-27 12:25:00,46.44,46.44,46.17,46.23,35400.0,37.3383,37.3383,37.1212,37.1695,35400.0
2007-08-27 12:30:00,46.23,46.29,46.21,46.28,18200.0,37.1695,37.2177,37.1534,37.2097,18200.0
2007-08-27 12:35:00,46.29,46.42,46.29,46.38,40200.0,37.2177,37.3222,37.2177,37.2901,40200.0
2007-08-27 12:40:00,46.37,46.37,46.34,46.36,19500.0,37.282,37.282,37.2579,37.274,19500.0
2007-08-27 12:45:00,46.35,46.35,46.29,46.29,20300.0,37.266,37.266,37.2177,37.2177,20300.0
2007-08-27 12:50:00,46.3,46.3,46.23,46.25,24500.0,37.2258,37.2258,37.1695,37.1856,24500.0
2007-08-27 12:55:00,46.24,46.26,46.19,46.2,49100.0,37.1775,37.1936,37.1373,37.1454,49100.0
2007-08-27 13:00:00,46.19,46.27,46.19,46.21,70300.0,37.1373,37.2016,37.1373,37.1534,70300.0
2007-08-27 13:05:00,46.23,46.35,46.23,46.28,52700.0,37.1695,37.266,37.1695,37.2097,52700.0
2007-08-27 13:10:00,46.3,46.31,46.24,46.26,32700.0,37.2258,37.2338,37.1775,37.1936,32700.0
2007-08-27 13:15:00,46.27,46.27,46.24,46.24,28700.0,37.2016,37.2016,37.1775,37.1775,28700.0
2007-08-27 13:20:00,46.23,46.24,46.1,46.12,56900.0,37.1695,37.1775,37.065,37.081,56900.0
2007-08-27 13:25:00,46.12,46.15,46.1,46.14,17200.0,37.081,37.1052,37.065,37.0971,17200.0
2007-08-27 13:30:00,46.14,46.19,46.09,46.15,55300.0,37.0971,37.1373,37.0569,37.1052,55300.0
2007-08-27 13:35:00,46.14,46.16,46.0,46.03,96500.0,37.0971,37.1132,36.9846,37.0087,96500.0
2007-08-27 13:40:00,46.02,46.06,45.99,46.03,30600.0,37.0006,37.0328,36.9765,37.0087,30600.0
2007-08-27 13:45:00,46.04,46.1,46.01,46.05,32700.0,37.0167,37.065,36.9926,37.0248,32700.0
2007-08-27 13:50:00,46.06,46.06,45.97,45.97,48600.0,37.0328,37.0328,36.9604,36.9604,48600.0
2007-08-27 13:55:00,45.97,45.98,45.93,45.95,25600.0,36.9604,36.9685,36.9283,36.9444,25600.0
2007-08-27 14:00:00,45.94,46.0,45.91,45.98,18200.0,36.9363,36.9846,36.9122,36.9685,18200.0
2007-08-27 14:05:00,45.99,46.05,45.97,46.0,34300.0,36.9765,37.0248,36.9604,36.9846,34300.0
2007-08-27 14:10:00,46.01,46.09,46.01,46.05,58600.0,36.9926,37.0569,36.9926,37.0248,58600.0
2007-08-27 14:15:00,46.05,46.07,46.0,46.07,65500.0,37.0248,37.0408,36.9846,37.0408,65500.0
2007-08-27 14:20:00,46.07,46.1,46.04,46.04,42900.0,37.0408,37.065,37.0167,37.0167,42900.0
2007-08-27 14:25:00,46.05,46.12,46.04,46.08,96100.0,37.0248,37.081,37.0167,37.0489,96100.0
2007-08-27 14:30:00,46.09,46.25,46.06,46.22,93400.0,37.0569,37.1856,37.0328,37.1614,93400.0
2007-08-27 14:35:00,46.24,46.35,46.2,46.3,50800.0,37.1775,37.266,37.1454,37.2258,50800.0
2007-08-27 14:40:00,46.28,46.28,46.22,46.27,49700.0,37.2097,37.2097,37.1614,37.2016,49700.0
2007-08-27 14:45:00,46.27,46.31,46.13,46.25,122400.0,37.2016,37.2338,37.0891,37.1856,122400.0
2007-08-27 14:50:00,46.25,46.27,46.21,46.22,41000.0,37.1856,37.2016,37.1534,37.1614,41000.0
2007-08-27 14:55:00,46.22,46.3,46.21,46.22,35600.0,37.1614,37.2258,37.1534,37.1614,35600.0
2007-08-27 15:00:00,46.22,46.3,46.19,46.28,84400.0,37.1614,37.2258,37.1373,37.2097,84400.0
2007-08-27 15:05:00,46.28,46.3,46.23,46.29,46100.0,37.2097,37.2258,37.1695,37.2177,46100.0
2007-08-27 15:10:00,46.28,46.42,46.26,46.33,30800.0,37.2097,37.3222,37.1936,37.2499,30800.0
2007-08-27 15:15:00,46.33,46.34,46.29,46.29,36000.0,37.2499,37.2579,37.2177,37.2177,36000.0
2007-08-27 15:20:00,46.29,46.31,46.26,46.26,28800.0,37.2177,37.2338,37.1936,37.1936,28800.0
2007-08-27 15:25:00,46.26,46.39,46.26,46.31,40600.0,37.1936,37.2981,37.1936,37.2338,40600.0
2007-08-27 15:30:00,46.31,46.32,46.24,46.26,86200.0,37.2338,37.2418,37.1775,37.1936,86200.0
2007-08-27 15:35:00,46.26,46.3,46.24,46.26,42900.0,37.1936,37.2258,37.1775,37.1936,42900.0
2007-08-27 15:40:00,46.27,46.28,46.24,46.25,66100.0,37.2016,37.2097,37.1775,37.1856,66100.0
2007-08-27 15:45:00,46.26,46.35,46.24,46.24,86500.0,37.1936,37.266,37.1775,37.1775,86500.0
2007-08-27 15:50:00,46.24,46.25,46.15,46.15,73200.0,37.1775,37.1856,37.1052,37.1052,73200.0
2007-08-27 15:55:00,46.15,46.23,46.05,46.22,131000.0,37.1052,37.1695,37.0248,37.1614,131000.0
2007-08-28 09:30:00,45.66,46.68,45.52,46.06,73000.0,36.7112,37.5313,36.5986,37.0328,73000.0
2007-08-28 09:35:00,46.02,46.04,45.53,45.54,67600.0,37.0006,37.0167,36.6067,36.6147,67600.0
2007-08-28 09:40:00,45.53,45.55,45.25,45.32,95000.0,36.6067,36.6228,36.3815,36.4378,95000.0
2007-08-28 09:45:00,45.33,45.38,45.25,45.28,49100.0,36.4459,36.4861,36.3815,36.4057,49100.0
2007-08-28 09:50:00,45.29,45.32,45.06,45.13,82200.0,36.4137,36.4378,36.2288,36.2851,82200.0
2007-08-28 09:55:00,45.09,45.22,44.9,45.16,102400.0,36.2529,36.3574,36.1001,36.3092,102400.0
2007-08-28 10:00:00,45.17,45.28,45.09,45.14,49400.0,36.3172,36.4057,36.2529,36.2931,49400.0
2007-08-28 10:05:00,45.13,45.13,44.95,45.04,75500.0,36.2851,36.2851,36.1403,36.2127,75500.0
2007-08-28 10:10:00,45.04,45.07,45.01,45.04,45700.0,36.2127,36.2368,36.1886,36.2127,45700.0
2007-08-28 10:15:00,45.01,45.05,44.95,45.01,47900.0,36.1886,36.2207,36.1403,36.1886,47900.0
2007-08-28 10:20:00,45.01,45.07,44.96,45.06,98000.0,36.1886,36.2368,36.1484,36.2288,98000.0
2007-08-28 10:25:00,45.03,45.07,44.97,44.98,71500.0,36.2047,36.2368,36.1564,36.1645,71500.0
2007-08-28 10:30:00,44.97,45.01,44.97,45.0,47000.0,36.1564,36.1886,36.1564,36.1805,47000.0
2007-08-28 10:35:00,45.0,45.04,44.97,45.04,51900.0,36.1805,36.2127,36.1564,36.2127,51900.0
2007-08-28 10:40:00,45.01,45.03,45.0,45.02,26600.0,36.1886,36.2047,36.1805,36.1966,26600.0
2007-08-28 10:45:00,45.02,45.02,44.92,44.95,38500.0,36.1966,36.1966,36.1162,36.1403,38500.0
2007-08-28 10:50:00,44.96,44.97,44.74,44.74,41600.0,36.1484,36.1564,35.9715,35.9715,41600.0
2007-08-28 10:55:00,44.74,44.98,44.71,44.93,46400.0,35.9715,36.1645,35.9474,36.1243,46400.0
2007-08-28 11:00:00,44.93,44.93,44.81,44.82,34100.0,36.1243,36.1243,36.0278,36.0358,34100.0
2007-08-28 11:05:00,44.82,44.93,44.78,44.91,105100.0,36.0358,36.1243,36.0037,36.1082,105100.0
2007-08-28 11:10:00,44.91,45.1,44.89,45.09,86200.0,36.1082,36.2609,36.0921,36.2529,86200.0
2007-08-28 11:15:00,45.08,45.4,45.05,45.25,107200.0,36.2449,36.5022,36.2207,36.3815,107200.0
2007-08-28 11:20:00,45.28,45.29,45.08,45.1,46700.0,36.4057,36.4137,36.2449,36.2609,46700.0
2007-08-28 11:25:00,45.1,45.38,45.1,45.35,33200.0,36.2609,36.4861,36.2609,36.462,33200.0
2007-08-28 11:30:00,45.35,45.39,45.25,45.28,42500.0,36.462,36.4941,36.3815,36.4057,42500.0
2007-08-28 11:35:00,45.3,45.34,45.27,45.3,56700.0,36.4218,36.4539,36.3976,36.4218,56700.0
2007-08-28 11:40:00,45.3,45.4,45.26,45.34,31300.0,36.4218,36.5022,36.3896,36.4539,31300.0
2007-08-28 11:45:00,45.34,45.34,45.09,45.12,61100.0,36.4539,36.4539,36.2529,36.277,61100.0
2007-08-28 11:50:00,45.11,45.12,45.04,45.04,23700.0,36.269,36.277,36.2127,36.2127,23700.0
2007-08-28 11:55:00,45.04,45.05,44.98,44.98,34800.0,36.2127,36.2207,36.1645,36.1645,34800.0
2007-08-28 12:00:00,44.98,45.07,44.98,45.06,27100.0,36.1645,36.2368,36.1645,36.2288,27100.0
2007-08-28 12:05:00,45.04,45.11,45.04,45.11,20400.0,36.2127,36.269,36.2127,36.269,20400.0
2007-08-28 12:10:00,45.09,45.14,45.08,45.1,21100.0,36.2529,36.2931,36.2449,36.2609,21100.0
2007-08-28 12:15:00,45.1,45.17,45.09,45.13,21800.0,36.2609,36.3172,36.2529,36.2851,21800.0
2007-08-28 12:20:00,45.1,45.31,45.1,45.29,36500.0,36.2609,36.4298,36.2609,36.4137,36500.0
2007-08-28 12:25:00,45.28,45.31,45.23,45.23,15700.0,36.4057,36.4298,36.3655,36.3655,15700.0
2007-08-28 12:30:00,45.25,45.36,45.24,45.36,19000.0,36.3815,36.47,36.3735,36.47,19000.0
2007-08-28 12:35:00,45.36,45.38,45.32,45.34,18500.0,36.47,36.4861,36.4378,36.4539,18500.0
2007-08-28 12:40:00,45.32,45.43,45.3,45.36,30500.0,36.4378,36.5263,36.4218,36.47,30500.0
2007-08-28 12:45:00,45.35,45.35,45.29,45.35,26900.0,36.462,36.462,36.4137,36.462,26900.0
2007-08-28 12:50:00,45.35,45.46,45.13,45.14,94400.0,36.462,36.5504,36.2851,36.2931,94400.0
2007-08-28 12:55:00,45.13,45.17,45.08,45.09,50100.0,36.2851,36.3172,36.2449,36.2529,50100.0
2007-08-28 13:00:00,45.11,45.12,45.07,45.09,13900.0,36.269,36.277,36.2368,36.2529,13900.0
2007-08-28 13:05:00,45.1,45.12,45.08,45.1,27300.0,36.2609,36.277,36.2449,36.2609,27300.0
2007-08-28 13:10:00,45.1,45.11,45.06,45.08,16500.0,36.2609,36.269,36.2288,36.2449,16500.0
2007-08-28 13:15:00,45.06,45.11,45.05,45.1,13600.0,36.2288,36.269,36.2207,36.2609,13600.0
2007-08-28 13:20:00,45.1,45.15,45.07,45.09,40000.0,36.2609,36.3011,36.2368,36.2529,40000.0
2007-08-28 13:25:00,45.1,45.12,45.08,45.08,31800.0,36.2609,36.277,36.2449,36.2449,31800.0
2007-08-28 13:30:00,45.08,45.25,45.08,45.15,36300.0,36.2449,36.3815,36.2449,36.3011,36300.0
2007-08-28 13:35:00,45.14,45.22,45.1,45.22,18100.0,36.2931,36.3574,36.2609,36.3574,18100.0
2007-08-28 13:40:00,45.21,45.24,45.18,45.22,17200.0,36.3494,36.3735,36.3253,36.3574,17200.0
2007-08-28 13:45:00,45.21,45.22,45.11,45.11,20200.0,36.3494,36.3574,36.269,36.269,20200.0
2007-08-28 13:50:00,45.12,45.12,45.08,45.08,15100.0,36.277,36.277,36.2449,36.2449,15100.0
2007-08-28 13:55:00,45.09,45.09,45.05,45.08,13000.0,36.2529,36.2529,36.2207,36.2449,13000.0
2007-08-28 14:00:00,45.08,45.2,45.05,45.06,45500.0,36.2449,36.3413,36.2207,36.2288,45500.0
2007-08-28 14:05:00,45.06,45.12,45.0,45.12,36600.0,36.2288,36.277,36.1805,36.277,36600.0
2007-08-28 14:10:00,45.11,45.26,45.08,45.19,52400.0,36.269,36.3896,36.2449,36.3333,52400.0
2007-08-28 14:15:00,45.2,45.22,45.15,45.2,28700.0,36.3413,36.3574,36.3011,36.3413,28700.0
2007-08-28 14:20:00,45.2,45.25,45.19,45.24,30700.0,36.3413,36.3815,36.3333,36.3735,30700.0
2007-08-28 14:25:00,45.24,45.36,45.22,45.27,27400.0,36.3735,36.47,36.3574,36.3976,27400.0
2007-08-28 14:30:00,45.27,45.3,45.2,45.23,28300.0,36.3976,36.4218,36.3413,36.3655,28300.0
2007-08-28 14:35:00,45.23,45.26,45.15,45.15,23800.0,36.3655,36.3896,36.3011,36.3011,23800.0
2007-08-28 14:40:00,45.15,45.18,45.15,45.17,38300.0,36.3011,36.3253,36.3011,36.3172,38300.0
2007-08-28 14:45:00,45.15,45.24,45.15,45.21,27100.0,36.3011,36.3735,36.3011,36.3494,27100.0
2007-08-28 14:50:00,45.21,45.21,45.17,45.17,25300.0,36.3494,36.3494,36.3172,36.3172,25300.0
2007-08-28 14:55:00,45.17,45.19,45.14,45.16,20200.0,36.3172,36.3333,36.2931,36.3092,20200.0
2007-08-28 15:00:00,45.15,45.19,45.1,45.12,45100.0,36.3011,36.3333,36.2609,36.277,45100.0
2007-08-28 15:05:00,45.12,45.14,45.09,45.11,37700.0,36.277,36.2931,36.2529,36.269,37700.0
2007-08-28 15:10:00,45.11,45.19,45.09,45.13,43000.0,36.269,36.3333,36.2529,36.2851,43000.0
2007-08-28 15:15:00,45.13,45.21,45.12,45.17,38200.0,36.2851,36.3494,36.277,36.3172,38200.0
2007-08-28 15:20:00,45.17,45.23,45.16,45.17,50100.0,36.3172,36.3655,36.3092,36.3172,50100.0
2007-08-28 15:25:00,45.17,45.2,45.15,45.17,45300.0,36.3172,36.3413,36.3011,36.3172,45300.0
2007-08-28 15:30:00,45.17,45.18,45.12,45.13,64700.0,36.3172,36.3253,36.277,36.2851,64700.0
2007-08-28 15:35:00,45.13,45.14,45.08,45.11,68900.0,36.2851,36.2931,36.2449,36.269,68900.0
2007-08-28 15:40:00,45.11,45.11,45.01,45.01,73800.0,36.269,36.269,36.1886,36.1886,73800.0
2007-08-28 15:45:00,45.01,45.02,44.87,44.88,99000.0,36.1886,36.1966,36.076,36.0841,99000.0
2007-08-28 15:50:00,44.88,44.88,44.78,44.8,123300.0,36.0841,36.0841,36.0037,36.0197,123300.0
2007-08-28 15:55:00,44.79,44.92,44.78,44.84,130500.0,36.0117,36.1162,36.0037,36.0519,130500.0
2007-08-29 09:30:00,45.4,45.94,45.3,45.85,88800.0,36.5022,36.9363,36.4218,36.864,88800.0
2007-08-29 09:35:00,45.87,45.88,45.35,45.52,97900.0,36.88,36.8881,36.462,36.5986,97900.0
2007-08-29 09:40:00,45.52,45.64,45.48,45.57,57800.0,36.5986,36.6951,36.5665,36.6388,57800.0
2007-08-29 09:45:00,45.57,45.57,45.02,45.03,60200.0,36.6388,36.6388,36.1966,36.2047,60200.0
2007-08-29 09:50:00,45.02,45.26,45.02,45.19,48700.0,36.1966,36.3896,36.1966,36.3333,48700.0
2007-08-29 09:55:00,45.16,45.25,45.07,45.07,38000.0,36.3092,36.3815,36.2368,36.2368,38000.0
2007-08-29 10:00:00,45.07,45.07,44.86,44.88,65500.0,36.2368,36.2368,36.068,36.0841,65500.0
2007-08-29 10:05:00,44.87,44.96,44.83,44.91,30200.0,36.076,36.1484,36.0439,36.1082,30200.0
2007-08-29 10:10:00,44.91,44.91,44.63,44.72,52100.0,36.1082,36.1082,35.8831,35.9554,52100.0
2007-08-29 10:15:00,44.72,44.95,44.72,44.9,39900.0,35.9554,36.1403,35.9554,36.1001,39900.0
2007-08-29 10:20:00,44.9,44.95,44.9,44.92,33300.0,36.1001,36.1403,36.1001,36.1162,33300.0
2007-08-29 10:25:00,44.94,44.95,44.88,44.89,26400.0,36.1323,36.1403,36.0841,36.0921,26400.0
2007-08-29 10:30:00,44.88,44.93,44.79,44.82,51900.0,36.0841,36.1243,36.0117,36.0358,51900.0
2007-08-29 10:35:00,44.82,44.82,44.61,44.66,59300.0,36.0358,36.0358,35.867,35.9072,59300.0
2007-08-29 10:40:00,44.67,44.86,44.64,44.86,44400.0,35.9152,36.068,35.8911,36.068,44400.0
2007-08-29 10:45:00,44.84,44.85,44.68,44.68,26000.0,36.0519,36.0599,35.9233,35.9233,26000.0
2007-08-29 10:50:00,44.68,45.11,44.68,45.09,62200.0,35.9233,36.269,35.9233,36.2529,62200.0
2007-08-29 10:55:00,45.08,45.26,45.07,45.24,39400.0,36.2449,36.3896,36.2368,36.3735,39400.0
2007-08-29 11:00:00,45.24,45.3,45.1,45.25,83200.0,36.3735,36.4218,36.2609,36.3815,83200.0
2007-08-29 11:05:00,45.23,45.26,45.23,45.24,14800.0,36.3655,36.3896,36.3655,36.3735,14800.0
2007-08-29 11:10:00,45.24,45.28,45.19,45.2,48300.0,36.3735,36.4057,36.3333,36.3413,48300.0
2007-08-29 11:15:00,45.2,45.21,45.07,45.2,36000.0,36.3413,36.3494,36.2368,36.3413,36000.0
2007-08-29 11:20:00,45.21,45.25,45.16,45.21,36700.0,36.3494,36.3815,36.3092,36.3494,36700.0
2007-08-29 11:25:00,45.21,45.26,45.17,45.22,40500.0,36.3494,36.3896,36.3172,36.3574,40500.0
2007-08-29 11:30:00,45.23,45.3,45.21,45.23,32500.0,36.3655,36.4218,36.3494,36.3655,32500.0
2007-08-29 11:35:00,45.23,45.37,45.17,45.33,62400.0,36.3655,36.478,36.3172,36.4459,62400.0
2007-08-29 11:40:00,45.33,45.37,45.33,45.34,27000.0,36.4459,36.478,36.4459,36.4539,27000.0
2007-08-29 11:45:00,45.34,45.42,45.33,45.33,36900.0,36.4539,36.5182,36.4459,36.4459,36900.0
2007-08-29 11:50:00,45.33,45.35,45.28,45.3,27800.0,36.4459,36.462,36.4057,36.4218,27800.0
2007-08-29 11:55:00,45.3,45.38,45.3,45.33,79700.0,36.4218,36.4861,36.4218,36.4459,79700.0
2007-08-29 12:00:00,45.34,45.35,45.3,45.3,19900.0,36.4539,36.462,36.4218,36.4218,19900.0
2007-08-29 12:05:00,45.3,45.31,45.28,45.3,21800.0,36.4218,36.4298,36.4057,36.4218,21800.0
2007-08-29 12:10:00,45.3,45.34,45.29,45.3,24900.0,36.4218,36.4539,36.4137,36.4218,24900.0
2007-08-29 12:15:00,45.31,45.34,45.27,45.31,17300.0,36.4298,36.4539,36.3976,36.4298,17300.0
2007-08-29 12:20:00,45.33,45.35,45.32,45.32,16500.0,36.4459,36.462,36.4378,36.4378,16500.0
2007-08-29 12:25:00,45.31,45.32,45.2,45.3,37600.0,36.4298,36.4378,36.3413,36.4218,37600.0
2007-08-29 12:30:00,45.3,45.37,45.3,45.35,17400.0,36.4218,36.478,36.4218,36.462,17400.0
2007-08-29 12:35:00,45.35,45.41,45.34,45.35,25500.0,36.462,36.5102,36.4539,36.462,25500.0
2007-08-29 12:40:00,45.35,45.49,45.35,45.46,28600.0,36.462,36.5745,36.462,36.5504,28600.0
2007-08-29 12:45:00,45.46,45.6,45.45,45.49,65100.0,36.5504,36.663,36.5424,36.5745,65100.0
2007-08-29 12:50:00,45.48,45.5,45.4,45.4,22700.0,36.5665,36.5826,36.5022,36.5022,22700.0
2007-08-29 12:55:00,45.39,45.43,45.32,45.42,21700.0,36.4941,36.5263,36.4378,36.5182,21700.0
2007-08-29 13:00:00,45.41,45.44,45.38,45.4,16300.0,36.5102,36.5343,36.4861,36.5022,16300.0
2007-08-29 13:05:00,45.41,45.44,45.32,45.34,25000.0,36.5102,36.5343,36.4378,36.4539,25000.0
2007-08-29 13:10:00,45.34,45.35,45.3,45.3,10500.0,36.4539,36.462,36.4218,36.4218,10500.0
2007-08-29 13:15:00,45.3,45.36,45.27,45.29,14400.0,36.4218,36.47,36.3976,36.4137,14400.0
2007-08-29 13:20:00,45.29,45.29,45.22,45.25,28200.0,36.4137,36.4137,36.3574,36.3815,28200.0
2007-08-29 13:25:00,45.25,45.26,45.21,45.21,17800.0,36.3815,36.3896,36.3494,36.3494,17800.0
2007-08-29 13:30:00,45.21,45.31,45.2,45.29,21800.0,36.3494,36.4298,36.3413,36.4137,21800.0
2007-08-29 13:35:00,45.29,45.29,45.24,45.27,21800.0,36.4137,36.4137,36.3735,36.3976,21800.0
2007-08-29 13:40:00,45.26,45.37,45.25,45.37,16800.0,36.3896,36.478,36.3815,36.478,16800.0
2007-08-29 13:45:00,45.38,45.38,45.22,45.24,24500.0,36.4861,36.4861,36.3574,36.3735,24500.0
2007-08-29 13:50:00,45.25,45.26,45.2,45.2,16500.0,36.3815,36.3896,36.3413,36.3413,16500.0
2007-08-29 13:55:00,45.2,45.38,45.2,45.36,27800.0,36.3413,36.4861,36.3413,36.47,27800.0
2007-08-29 14:00:00,45.35,45.47,45.35,45.46,23700.0,36.462,36.5584,36.462,36.5504,23700.0
2007-08-29 14:05:00,45.46,45.64,45.46,45.53,35700.0,36.5504,36.6951,36.5504,36.6067,35700.0
2007-08-29 14:10:00,45.52,45.58,45.46,45.49,30900.0,36.5986,36.6469,36.5504,36.5745,30900.0
2007-08-29 14:15:00,45.48,45.58,45.45,45.5,31100.0,36.5665,36.6469,36.5424,36.5826,31100.0
2007-08-29 14:20:00,45.5,45.57,45.49,45.53,22600.0,36.5826,36.6388,36.5745,36.6067,22600.0
2007-08-29 14:25:00,45.53,45.57,45.53,45.54,20700.0,36.6067,36.6388,36.6067,36.6147,20700.0
2007-08-29 14:30:00,45.54,45.67,45.54,45.64,40600.0,36.6147,36.7192,36.6147,36.6951,40600.0
2007-08-29 14:35:00,45.65,45.77,45.62,45.73,42800.0,36.7032,36.7996,36.679,36.7675,42800.0
2007-08-29 14:40:00,45.74,45.74,45.57,45.57,45000.0,36.7755,36.7755,36.6388,36.6388,45000.0
2007-08-29 14:45:00,45.58,45.6,45.54,45.55,22900.0,36.6469,36.663,36.6147,36.6228,22900.0
2007-08-29 14:50:00,45.55,45.56,45.52,45.53,24300.0,36.6228,36.6308,36.5986,36.6067,24300.0
2007-08-29 14:55:00,45.52,45.53,45.44,45.46,26400.0,36.5986,36.6067,36.5343,36.5504,26400.0
2007-08-29 15:00:00,45.45,45.58,45.42,45.58,39200.0,36.5424,36.6469,36.5182,36.6469,39200.0
2007-08-29 15:05:00,45.57,45.68,45.54,45.65,25700.0,36.6388,36.7273,36.6147,36.7032,25700.0
2007-08-29 15:10:00,45.66,45.74,45.65,45.72,28700.0,36.7112,36.7755,36.7032,36.7594,28700.0
2007-08-29 15:15:00,45.72,45.72,45.62,45.65,22300.0,36.7594,36.7594,36.679,36.7032,22300.0
2007-08-29 15:20:00,45.64,45.67,45.63,45.65,24800.0,36.6951,36.7192,36.6871,36.7032,24800.0
2007-08-29 15:25:00,45.65,45.66,45.59,45.63,44500.0,36.7032,36.7112,36.6549,36.6871,44500.0
2007-08-29 15:30:00,45.63,45.72,45.63,45.71,51700.0,36.6871,36.7594,36.6871,36.7514,51700.0
2007-08-29 15:35:00,45.72,45.9,45.72,45.88,53600.0,36.7594,36.9042,36.7594,36.8881,53600.0
2007-08-29 15:40:00,45.89,45.94,45.86,45.86,53200.0,36.8961,36.9363,36.872,36.872,53200.0
2007-08-29 15:45:00,45.87,45.94,45.84,45.91,56800.0,36.88,36.9363,36.8559,36.9122,56800.0
2007-08-29 15:50:00,45.9,45.96,45.83,45.96,54500.0,36.9042,36.9524,36.8479,36.9524,54500.0
2007-08-29 15:55:00,45.96,46.04,45.9,45.99,79500.0,36.9524,37.0167,36.9042,36.9765,79500.0
2007-08-30 09:30:00,45.44,45.83,45.28,45.69,57900.0,36.5343,36.8479,36.4057,36.7353,57900.0
2007-08-30 09:35:00,45.65,45.98,45.41,45.97,28100.0,36.7032,36.9685,36.5102,36.9604,28100.0
2007-08-30 09:40:00,45.96,45.96,45.57,45.67,45100.0,36.9524,36.9524,36.6388,36.7192,45100.0
2007-08-30 09:45:00,45.67,45.73,45.62,45.71,35600.0,36.7192,36.7675,36.679,36.7514,35600.0
2007-08-30 09:50:00,45.73,45.99,45.69,45.8,65700.0,36.7675,36.9765,36.7353,36.8238,65700.0
2007-08-30 09:55:00,45.8,45.85,45.69,45.7,51000.0,36.8238,36.864,36.7353,36.7434,51000.0
2007-08-30 10:00:00,45.7,45.7,45.4,45.48,82900.0,36.7434,36.7434,36.5022,36.5665,82900.0
2007-08-30 10:05:00,45.49,45.61,45.4,45.45,47000.0,36.5745,36.671,36.5022,36.5424,47000.0
2007-08-30 10:10:00,45.46,45.61,45.44,45.6,53200.0,36.5504,36.671,36.5343,36.663,53200.0
2007-08-30 10:15:00,45.6,45.72,45.56,45.59,40400.0,36.663,36.7594,36.6308,36.6549,40400.0
2007-08-30 10:20:00,45.59,45.67,45.57,45.63,31400.0,36.6549,36.7192,36.6388,36.6871,31400.0
2007-08-30 10:25:00,45.63,45.83,45.63,45.81,37100.0,36.6871,36.8479,36.6871,36.8318,37100.0
2007-08-30 10:30:00,45.8,45.85,45.75,45.83,33600.0,36.8238,36.864,36.7836,36.8479,33600.0
2007-08-30 10:35:00,45.83,45.98,45.78,45.81,68000.0,36.8479,36.9685,36.8077,36.8318,68000.0
2007-08-30 10:40:00,45.81,45.84,45.74,45.74,28200.0,36.8318,36.8559,36.7755,36.7755,28200.0
2007-08-30 10:45:00,45.75,45.78,45.63,45.69,29500.0,36.7836,36.8077,36.6871,36.7353,29500.0
2007-08-30 10:50:00,45.69,45.81,45.69,45.78,15600.0,36.7353,36.8318,36.7353,36.8077,15600.0
2007-08-30 10:55:00,45.78,45.82,45.74,45.79,18400.0,36.8077,36.8398,36.7755,36.8157,18400.0
2007-08-30 11:00:00,45.79,45.83,45.74,45.81,29500.0,36.8157,36.8479,36.7755,36.8318,29500.0
2007-08-30 11:05:00,45.81,45.81,45.74,45.76,11900.0,36.8318,36.8318,36.7755,36.7916,11900.0
2007-08-30 11:10:00,45.75,45.89,45.74,45.89,37100.0,36.7836,36.8961,36.7755,36.8961,37100.0
2007-08-30 11:15:00,45.89,45.98,45.84,45.97,58800.0,36.8961,36.9685,36.8559,36.9604,58800.0
2007-08-30 11:20:00,45.95,46.0,45.93,45.95,57800.0,36.9444,36.9846,36.9283,36.9444,57800.0
2007-08-30 11:25:00,45.95,46.0,45.87,45.98,46500.0,36.9444,36.9846,36.88,36.9685,46500.0
2007-08-30 11:30:00,45.99,45.99,45.93,45.98,18400.0,36.9765,36.9765,36.9283,36.9685,18400.0
2007-08-30 11:35:00,45.96,46.0,45.96,45.99,12000.0,36.9524,36.9846,36.9524,36.9765,12000.0
2007-08-30 11:40:00,46.0,46.0,45.95,45.99,15400.0,36.9846,36.9846,36.9444,36.9765,15400.0
2007-08-30 11:45:00,45.96,45.98,45.93,45.95,18900.0,36.9524,36.9685,36.9283,36.9444,18900.0
2007-08-30 11:50:00,45.95,45.98,45.94,45.96,9800.0,36.9444,36.9685,36.9363,36.9524,9800.0
2007-08-30 11:55:00,45.95,45.97,45.95,45.97,13400.0,36.9444,36.9604,36.9444,36.9604,13400.0
2007-08-30 12:00:00,45.96,45.99,45.93,45.94,27200.0,36.9524,36.9765,36.9283,36.9363,27200.0
2007-08-30 12:05:00,45.94,45.96,45.85,45.88,36000.0,36.9363,36.9524,36.864,36.8881,36000.0
2007-08-30 12:10:00,45.88,45.96,45.87,45.94,17100.0,36.8881,36.9524,36.88,36.9363,17100.0
2007-08-30 12:15:00,45.94,45.98,45.75,45.75,60400.0,36.9363,36.9685,36.7836,36.7836,60400.0
2007-08-30 12:20:00,45.74,45.86,45.63,45.82,36800.0,36.7755,36.872,36.6871,36.8398,36800.0
2007-08-30 12:25:00,45.81,45.94,45.78,45.88,23700.0,36.8318,36.9363,36.8077,36.8881,23700.0
2007-08-30 12:30:00,45.87,45.96,45.83,45.95,18200.0,36.88,36.9524,36.8479,36.9444,18200.0
2007-08-30 12:35:00,45.94,45.97,45.87,45.94,12000.0,36.9363,36.9604,36.88,36.9363,12000.0
2007-08-30 12:40:00,45.94,46.0,45.91,45.98,24200.0,36.9363,36.9846,36.9122,36.9685,24200.0
2007-08-30 12:45:00,45.97,45.97,45.88,45.88,12500.0,36.9604,36.9604,36.8881,36.8881,12500.0
2007-08-30 12:50:00,45.9,45.91,45.83,45.86,21400.0,36.9042,36.9122,36.8479,36.872,21400.0
2007-08-30 12:55:00,45.86,45.98,45.86,45.94,10600.0,36.872,36.9685,36.872,36.9363,10600.0
2007-08-30 13:00:00,45.96,46.0,45.93,45.99,17100.0,36.9524,36.9846,36.9283,36.9765,17100.0
2007-08-30 13:05:00,45.99,46.09,45.96,46.06,46000.0,36.9765,37.0569,36.9524,37.0328,46000.0
2007-08-30 13:10:00,46.05,46.06,45.98,46.0,29200.0,37.0248,37.0328,36.9685,36.9846,29200.0
2007-08-30 13:15:00,46.0,46.03,45.94,45.94,25300.0,36.9846,37.0087,36.9363,36.9363,25300.0
2007-08-30 13:20:00,45.97,46.0,45.95,45.98,19400.0,36.9604,36.9846,36.9444,36.9685,19400.0
2007-08-30 13:25:00,45.96,45.97,45.86,45.88,23300.0,36.9524,36.9604,36.872,36.8881,23300.0
2007-08-30 13:30:00,45.89,45.89,45.74,45.74,10000.0,36.8961,36.8961,36.7755,36.7755,10000.0
2007-08-30 13:35:00,45.75,45.81,45.69,45.73,19000.0,36.7836,36.8318,36.7353,36.7675,19000.0
2007-08-30 13:40:00,45.72,45.74,45.54,45.55,67800.0,36.7594,36.7755,36.6147,36.6228,67800.0
2007-08-30 13:45:00,45.56,45.57,45.51,45.51,33200.0,36.6308,36.6388,36.5906,36.5906,33200.0
2007-08-30 13:50:00,45.51,45.56,45.5,45.53,47300.0,36.5906,36.6308,36.5826,36.6067,47300.0
2007-08-30 13:55:00,45.54,45.62,45.51,45.58,32900.0,36.6147,36.679,36.5906,36.6469,32900.0
2007-08-30 14:00:00,45.57,45.94,45.57,45.61,63400.0,36.6388,36.9363,36.6388,36.671,63400.0
2007-08-30 14:05:00,45.62,45.63,45.54,45.54,22200.0,36.679,36.6871,36.6147,36.6147,22200.0
2007-08-30 14:10:00,45.54,45.57,45.48,45.54,37500.0,36.6147,36.6388,36.5665,36.6147,37500.0
2007-08-30 14:15:00,45.55,45.56,45.48,45.52,25600.0,36.6228,36.6308,36.5665,36.5986,25600.0
2007-08-30 14:20:00,45.52,45.53,45.38,45.41,97900.0,36.5986,36.6067,36.4861,36.5102,97900.0
2007-08-30 14:25:00,45.42,45.49,45.39,45.42,38100.0,36.5182,36.5745,36.4941,36.5182,38100.0
2007-08-30 14:30:00,45.42,45.45,45.29,45.31,35100.0,36.5182,36.5424,36.4137,36.4298,35100.0
2007-08-30 14:35:00,45.31,45.38,45.28,45.29,40700.0,36.4298,36.4861,36.4057,36.4137,40700.0
2007-08-30 14:40:00,45.3,45.31,45.25,45.25,31200.0,36.4218,36.4298,36.3815,36.3815,31200.0
2007-08-30 14:45:00,45.25,45.26,40.05,45.09,121800.0,36.3815,36.3896,32.2007,36.2529,121800.0
2007-08-30 14:50:00,45.09,45.23,45.08,45.22,35300.0,36.2529,36.3655,36.2449,36.3574,35300.0
2007-08-30 14:55:00,45.2,45.32,45.17,45.28,55200.0,36.3413,36.4378,36.3172,36.4057,55200.0
2007-08-30 15:00:00,45.28,45.39,45.28,45.36,36600.0,36.4057,36.4941,36.4057,36.47,36600.0
2007-08-30 15:05:00,45.39,45.58,45.34,45.49,38600.0,36.4941,36.6469,36.4539,36.5745,38600.0
2007-08-30 15:10:00,45.47,45.56,45.47,45.53,39700.0,36.5584,36.6308,36.5584,36.6067,39700.0
2007-08-30 15:15:00,45.54,45.57,45.48,45.51,26500.0,36.6147,36.6388,36.5665,36.5906,26500.0
2007-08-30 15:20:00,45.49,45.52,45.42,45.48,45900.0,36.5745,36.5986,36.5182,36.5665,45900.0
2007-08-30 15:25:00,45.49,45.51,45.21,45.25,78700.0,36.5745,36.5906,36.3494,36.3815,78700.0
2007-08-30 15:30:00,45.25,45.3,45.23,45.28,50400.0,36.3815,36.4218,36.3655,36.4057,50400.0
2007-08-30 15:35:00,45.28,45.3,45.14,45.19,64400.0,36.4057,36.4218,36.2931,36.3333,64400.0
2007-08-30 15:40:00,45.2,45.24,45.08,45.1,59700.0,36.3413,36.3735,36.2449,36.2609,59700.0
2007-08-30 15:45:00,45.12,45.16,45.02,45.05,81800.0,36.277,36.3092,36.1966,36.2207,81800.0
2007-08-30 15:50:00,45.04,45.18,45.01,45.13,102900.0,36.2127,36.3253,36.1886,36.2851,102900.0
2007-08-30 15:55:00,45.12,45.14,45.02,45.09,111700.0,36.277,36.2931,36.1966,36.2529,111700.0
2007-08-31 09:30:00,46.01,46.09,45.63,45.63,68400.0,36.9926,37.0569,36.6871,36.6871,68400.0
2007-08-31 09:35:00,45.65,45.81,45.36,45.52,84900.0,36.7032,36.8318,36.47,36.5986,84900.0
2007-08-31 09:40:00,45.52,45.54,45.23,45.44,65700.0,36.5986,36.6147,36.3655,36.5343,65700.0
2007-08-31 09:45:00,45.44,45.58,45.31,45.38,45000.0,36.5343,36.6469,36.4298,36.4861,45000.0
2007-08-31 09:50:00,45.34,45.71,45.34,45.57,42900.0,36.4539,36.7514,36.4539,36.6388,42900.0
2007-08-31 09:55:00,45.61,45.8,45.53,45.75,35600.0,36.671,36.8238,36.6067,36.7836,35600.0
2007-08-31 10:00:00,45.76,46.35,45.39,45.57,101300.0,36.7916,37.266,36.4941,36.6388,101300.0
2007-08-31 10:05:00,45.57,45.84,45.51,45.52,67300.0,36.6388,36.8559,36.5906,36.5986,67300.0
2007-08-31 10:10:00,45.56,45.78,45.4,45.43,64000.0,36.6308,36.8077,36.5022,36.5263,64000.0
2007-08-31 10:15:00,45.45,45.68,45.35,45.5,55100.0,36.5424,36.7273,36.462,36.5826,55100.0
2007-08-31 10:20:00,45.54,45.87,45.49,45.5,125600.0,36.6147,36.88,36.5745,36.5826,125600.0
2007-08-31 10:25:00,45.54,45.64,45.51,45.59,14000.0,36.6147,36.6951,36.5906,36.6549,14000.0
2007-08-31 10:30:00,45.59,45.91,45.53,45.8,36100.0,36.6549,36.9122,36.6067,36.8238,36100.0
2007-08-31 10:35:00,45.81,45.97,45.79,45.89,34300.0,36.8318,36.9604,36.8157,36.8961,34300.0
2007-08-31 10:40:00,45.9,45.91,45.77,45.8,29700.0,36.9042,36.9122,36.7996,36.8238,29700.0
2007-08-31 10:45:00,45.81,45.86,45.75,45.82,18400.0,36.8318,36.872,36.7836,36.8398,18400.0
2007-08-31 10:50:00,45.86,45.9,45.77,45.88,9300.0,36.872,36.9042,36.7996,36.8881,9300.0
2007-08-31 10:55:00,45.9,45.9,45.6,45.6,22300.0,36.9042,36.9042,36.663,36.663,22300.0
2007-08-31 11:00:00,45.56,45.62,45.5,45.52,16000.0,36.6308,36.679,36.5826,36.5986,16000.0
2007-08-31 11:05:00,45.52,45.64,45.37,45.38,27400.0,36.5986,36.6951,36.478,36.4861,27400.0
2007-08-31 11:10:00,45.41,45.63,45.36,45.58,37800.0,36.5102,36.6871,36.47,36.6469,37800.0
2007-08-31 11:15:00,45.6,45.62,45.39,45.42,24200.0,36.663,36.679,36.4941,36.5182,24200.0
2007-08-31 11:20:00,45.44,45.53,45.36,45.52,18600.0,36.5343,36.6067,36.47,36.5986,18600.0
2007-08-31 11:25:00,45.52,45.59,45.49,45.53,38800.0,36.5986,36.6549,36.5745,36.6067,38800.0
2007-08-31 11:30:00,45.52,45.66,45.5,45.66,31700.0,36.5986,36.7112,36.5826,36.7112,31700.0
2007-08-31 11:35:00,45.66,45.79,45.65,45.79,37500.0,36.7112,36.8157,36.7032,36.8157,37500.0
2007-08-31 11:40:00,45.79,45.88,45.77,45.79,39600.0,36.8157,36.8881,36.7996,36.8157,39600.0
2007-08-31 11:45:00,45.79,45.82,45.69,45.7,26400.0,36.8157,36.8398,36.7353,36.7434,26400.0
2007-08-31 11:50:00,45.7,45.74,45.67,45.72,65700.0,36.7434,36.7755,36.7192,36.7594,65700.0
2007-08-31 11:55:00,45.73,45.9,45.69,45.79,108800.0,36.7675,36.9042,36.7353,36.8157,108800.0
2007-08-31 12:00:00,45.79,45.79,45.65,45.65,24900.0,36.8157,36.8157,36.7032,36.7032,24900.0
2007-08-31 12:05:00,45.66,45.68,45.46,45.48,90400.0,36.7112,36.7273,36.5504,36.5665,90400.0
2007-08-31 12:10:00,45.5,45.6,45.48,45.59,23700.0,36.5826,36.663,36.5665,36.6549,23700.0
2007-08-31 12:15:00,45.6,45.61,45.54,45.61,34400.0,36.663,36.671,36.6147,36.671,34400.0
2007-08-31 12:20:00,45.6,45.8,45.57,45.77,64900.0,36.663,36.8238,36.6388,36.7996,64900.0
2007-08-31 12:25:00,45.78,45.78,45.71,45.75,14000.0,36.8077,36.8077,36.7514,36.7836,14000.0
2007-08-31 12:30:00,45.75,46.0,45.75,45.94,39400.0,36.7836,36.9846,36.7836,36.9363,39400.0
2007-08-31 12:35:00,45.97,46.11,45.92,46.09,41100.0,36.9604,37.073,36.9202,37.0569,41100.0
2007-08-31 12:40:00,46.09,46.11,46.03,46.11,27300.0,37.0569,37.073,37.0087,37.073,27300.0
2007-08-31 12:45:00,46.13,46.18,46.11,46.14,15200.0,37.0891,37.1293,37.073,37.0971,15200.0
2007-08-31 12:50:00,46.15,46.15,46.1,46.15,21500.0,37.1052,37.1052,37.065,37.1052,21500.0
2007-08-31 12:55:00,46.15,46.15,46.06,46.09,12400.0,37.1052,37.1052,37.0328,37.0569,12400.0
2007-08-31 13:00:00,46.1,46.15,46.05,46.1,60600.0,37.065,37.1052,37.0248,37.065,60600.0
2007-08-31 13:05:00,46.1,46.14,46.05,46.05,40500.0,37.065,37.0971,37.0248,37.0248,40500.0
2007-08-31 13:10:00,46.06,46.1,46.04,46.08,6400.0,37.0328,37.065,37.0167,37.0489,6400.0
2007-08-31 13:15:00,46.1,46.1,46.02,46.02,18300.0,37.065,37.065,37.0006,37.0006,18300.0
2007-08-31 13:20:00,46.02,46.02,45.83,45.83,30800.0,37.0006,37.0006,36.8479,36.8479,30800.0
2007-08-31 13:25:00,45.85,45.85,45.75,45.77,32400.0,36.864,36.864,36.7836,36.7996,32400.0
2007-08-31 13:30:00,45.78,45.81,45.74,45.77,21600.0,36.8077,36.8318,36.7755,36.7996,21600.0
2007-08-31 13:35:00,45.76,45.89,45.74,45.87,23400.0,36.7916,36.8961,36.7755,36.88,23400.0
2007-08-31 13:40:00,45.87,45.87,45.77,45.77,7900.0,36.88,36.88,36.7996,36.7996,7900.0
2007-08-31 13:45:00,45.78,45.78,45.71,45.72,10800.0,36.8077,36.8077,36.7514,36.7594,10800.0
2007-08-31 13:50:00,45.72,45.75,45.69,45.74,13400.0,36.7594,36.7836,36.7353,36.7755,13400.0
2007-08-31 13:55:00,45.76,45.77,45.73,45.76,10800.0,36.7916,36.7996,36.7675,36.7916,10800.0
2007-08-31 14:00:00,45.77,45.88,45.73,45.86,63600.0,36.7996,36.8881,36.7675,36.872,63600.0
2007-08-31 14:05:00,45.87,45.89,45.84,45.89,7700.0,36.88,36.8961,36.8559,36.8961,7700.0
2007-08-31 14:10:00,45.89,45.93,45.82,45.85,13900.0,36.8961,36.9283,36.8398,36.864,13900.0
2007-08-31 14:15:00,45.85,45.85,45.77,45.77,12400.0,36.864,36.864,36.7996,36.7996,12400.0
2007-08-31 14:20:00,45.79,45.79,45.72,45.75,13900.0,36.8157,36.8157,36.7594,36.7836,13900.0
2007-08-31 14:25:00,45.75,45.81,45.73,45.78,7100.0,36.7836,36.8318,36.7675,36.8077,7100.0
2007-08-31 14:30:00,45.78,45.87,45.73,45.81,17100.0,36.8077,36.88,36.7675,36.8318,17100.0
2007-08-31 14:35:00,45.81,45.85,45.77,45.79,15800.0,36.8318,36.864,36.7996,36.8157,15800.0
2007-08-31 14:40:00,45.8,45.87,45.79,45.86,12800.0,36.8238,36.88,36.8157,36.872,12800.0
2007-08-31 14:45:00,45.86,45.91,45.83,45.88,29100.0,36.872,36.9122,36.8479,36.8881,29100.0
2007-08-31 14:50:00,45.88,45.97,45.88,45.92,19900.0,36.8881,36.9604,36.8881,36.9202,19900.0
2007-08-31 14:55:00,45.93,45.96,45.89,45.91,22700.0,36.9283,36.9524,36.8961,36.9122,22700.0
2007-08-31 15:00:00,45.91,45.97,45.89,45.95,9000.0,36.9122,36.9604,36.8961,36.9444,9000.0
2007-08-31 15:05:00,45.96,46.05,45.95,46.03,13100.0,36.9524,37.0248,36.9444,37.0087,13100.0
2007-08-31 15:10:00,46.03,46.14,45.99,46.09,22600.0,37.0087,37.0971,36.9765,37.0569,22600.0
2007-08-31 15:15:00,46.09,46.12,46.02,46.05,18000.0,37.0569,37.081,37.0006,37.0248,18000.0
2007-08-31 15:20:00,46.03,46.04,45.96,45.98,29400.0,37.0087,37.0167,36.9524,36.9685,29400.0
2007-08-31 15:25:00,46.01,46.06,45.98,46.02,18900.0,36.9926,37.0328,36.9685,37.0006,18900.0
2007-08-31 15:30:00,46.02,46.25,46.02,46.14,95600.0,37.0006,37.1856,37.0006,37.0971,95600.0
2007-08-31 15:35:00,46.14,46.25,46.09,46.21,44600.0,37.0971,37.1856,37.0569,37.1534,44600.0
2007-08-31 15:40:00,46.21,46.23,46.12,46.21,38600.0,37.1534,37.1695,37.081,37.1534,38600.0
2007-08-31 15:45:00,46.21,46.25,46.07,46.08,57100.0,37.1534,37.1856,37.0408,37.0489,57100.0
2007-08-31 15:50:00,46.08,46.14,46.03,46.04,57200.0,37.0489,37.0971,37.0087,37.0167,57200.0
2007-08-31 15:55:00,46.05,46.05,45.8,45.9,199400.0,37.0248,37.0248,36.8238,36.9042,199400.0
2007-09-04 09:30:00,45.75,46.26,45.69,45.69,58100.0,36.7836,37.1936,36.7353,36.7353,58100.0
2007-09-04 09:35:00,45.69,46.16,45.6,45.95,101700.0,36.7353,37.1132,36.663,36.9444,101700.0
2007-09-04 09:40:00,45.97,46.0,45.67,45.85,113800.0,36.9604,36.9846,36.7192,36.864,113800.0
2007-09-04 09:45:00,45.87,46.12,45.82,45.88,34700.0,36.88,37.081,36.8398,36.8881,34700.0
2007-09-04 09:50:00,45.9,46.11,45.89,46.05,58900.0,36.9042,37.073,36.8961,37.0248,58900.0
2007-09-04 09:55:00,46.08,46.11,45.75,45.99,65700.0,37.0489,37.073,36.7836,36.9765,65700.0
2007-09-04 10:00:00,45.99,46.05,45.92,45.98,73100.0,36.9765,37.0248,36.9202,36.9685,73100.0
2007-09-04 10:05:00,45.97,46.15,45.94,46.0,38800.0,36.9604,37.1052,36.9363,36.9846,38800.0
2007-09-04 10:10:00,46.0,46.06,45.89,45.94,55300.0,36.9846,37.0328,36.8961,36.9363,55300.0
2007-09-04 10:15:00,45.98,45.99,45.91,45.91,10400.0,36.9685,36.9765,36.9122,36.9122,10400.0
2007-09-04 10:20:00,45.92,45.97,45.9,45.93,16100.0,36.9202,36.9604,36.9042,36.9283,16100.0
2007-09-04 10:25:00,45.93,46.06,45.89,46.03,47100.0,36.9283,37.0328,36.8961,37.0087,47100.0
2007-09-04 10:30:00,46.06,46.15,46.05,46.15,30100.0,37.0328,37.1052,37.0248,37.1052,30100.0
2007-09-04 10:35:00,46.11,46.37,46.11,46.31,37000.0,37.073,37.282,37.073,37.2338,37000.0
2007-09-04 10:40:00,46.3,46.37,46.24,46.33,25900.0,37.2258,37.282,37.1775,37.2499,25900.0
2007-09-04 10:45:00,46.31,46.34,46.28,46.31,16700.0,37.2338,37.2579,37.2097,37.2338,16700.0
2007-09-04 10:50:00,46.32,46.37,46.28,46.37,21600.0,37.2418,37.282,37.2097,37.282,21600.0
2007-09-04 10:55:00,46.37,46.48,46.35,46.46,38200.0,37.282,37.3705,37.266,37.3544,38200.0
2007-09-04 11:00:00,46.45,46.46,46.27,46.31,27400.0,37.3464,37.3544,37.2016,37.2338,27400.0
2007-09-04 11:05:00,46.3,46.37,46.3,46.34,36000.0,37.2258,37.282,37.2258,37.2579,36000.0
2007-09-04 11:10:00,46.33,46.37,46.31,46.33,29900.0,37.2499,37.282,37.2338,37.2499,29900.0
2007-09-04 11:15:00,46.32,46.46,46.27,46.38,48200.0,37.2418,37.3544,37.2016,37.2901,48200.0
2007-09-04 11:20:00,46.38,46.7,46.37,46.69,74100.0,37.2901,37.5474,37.282,37.5393,74100.0
2007-09-04 11:25:00,46.67,46.69,46.53,46.55,29800.0,37.5232,37.5393,37.4107,37.4268,29800.0
2007-09-04 11:30:00,46.56,46.6,46.53,46.58,26200.0,37.4348,37.467,37.4107,37.4509,26200.0
2007-09-04 11:35:00,46.58,46.7,46.54,46.65,48000.0,37.4509,37.5474,37.4187,37.5072,48000.0
2007-09-04 11:40:00,46.66,46.67,46.6,46.63,26800.0,37.5152,37.5232,37.467,37.4911,26800.0
2007-09-04 11:45:00,46.64,46.68,46.63,46.66,38000.0,37.4991,37.5313,37.4911,37.5152,38000.0
2007-09-04 11:50:00,46.66,46.67,46.6,46.63,20000.0,37.5152,37.5232,37.467,37.4911,20000.0
2007-09-04 11:55:00,46.63,46.63,46.6,46.61,18900.0,37.4911,37.4911,37.467,37.475,18900.0
2007-09-04 12:00:00,46.6,46.65,46.49,46.49,23800.0,37.467,37.5072,37.3785,37.3785,23800.0
2007-09-04 12:05:00,46.49,46.52,46.4,46.5,34000.0,37.3785,37.4026,37.3062,37.3866,34000.0
2007-09-04 12:10:00,46.5,46.53,46.48,46.48,86100.0,37.3866,37.4107,37.3705,37.3705,86100.0
2007-09-04 12:15:00,46.48,46.49,46.45,46.46,23700.0,37.3705,37.3785,37.3464,37.3544,23700.0
2007-09-04 12:20:00,46.46,46.48,46.43,46.46,35400.0,37.3544,37.3705,37.3303,37.3544,35400.0
2007-09-04 12:25:00,46.46,46.48,46.43,46.46,24500.0,37.3544,37.3705,37.3303,37.3544,24500.0
2007-09-04 12:30:00,46.46,46.5,46.36,46.43,94300.0,37.3544,37.3866,37.274,37.3303,94300.0
2007-09-04 12:35:00,46.43,46.47,46.43,46.43,40400.0,37.3303,37.3624,37.3303,37.3303,40400.0
2007-09-04 12:40:00,46.42,46.45,46.32,46.33,118400.0,37.3222,37.3464,37.2418,37.2499,118400.0
2007-09-04 12:45:00,46.34,46.35,46.21,46.24,35100.0,37.2579,37.266,37.1534,37.1775,35100.0
2007-09-04 12:50:00,46.24,46.31,46.23,46.27,33800.0,37.1775,37.2338,37.1695,37.2016,33800.0
2007-09-04 12:55:00,46.25,46.29,46.25,46.25,16800.0,37.1856,37.2177,37.1856,37.1856,16800.0
2007-09-04 13:00:00,46.25,46.28,46.22,46.25,33900.0,37.1856,37.2097,37.1614,37.1856,33900.0
2007-09-04 13:05:00,46.23,46.29,46.22,46.28,13900.0,37.1695,37.2177,37.1614,37.2097,13900.0
2007-09-04 13:10:00,46.26,46.31,46.25,46.3,28400.0,37.1936,37.2338,37.1856,37.2258,28400.0
2007-09-04 13:15:00,46.31,46.38,46.26,46.27,49400.0,37.2338,37.2901,37.1936,37.2016,49400.0
2007-09-04 13:20:00,46.26,46.38,46.26,46.35,48100.0,37.1936,37.2901,37.1936,37.266,48100.0
2007-09-04 13:25:00,46.35,46.39,46.33,46.36,22300.0,37.266,37.2981,37.2499,37.274,22300.0
2007-09-04 13:30:00,46.36,46.37,46.21,46.21,32300.0,37.274,37.282,37.1534,37.1534,32300.0
2007-09-04 13:35:00,46.21,46.26,46.12,46.18,61900.0,37.1534,37.1936,37.081,37.1293,61900.0
2007-09-04 13:40:00,46.18,46.21,46.04,46.05,40400.0,37.1293,37.1534,37.0167,37.0248,40400.0
2007-09-04 13:45:00,46.06,46.16,46.01,46.02,65300.0,37.0328,37.1132,36.9926,37.0006,65300.0
2007-09-04 13:50:00,46.04,46.07,46.0,46.02,23400.0,37.0167,37.0408,36.9846,37.0006,23400.0
2007-09-04 13:55:00,46.02,46.05,46.0,46.02,18600.0,37.0006,37.0248,36.9846,37.0006,18600.0
2007-09-04 14:00:00,46.01,46.02,45.93,46.01,44200.0,36.9926,37.0006,36.9283,36.9926,44200.0
2007-09-04 14:05:00,46.0,46.03,45.97,46.01,33100.0,36.9846,37.0087,36.9604,36.9926,33100.0
2007-09-04 14:10:00,46.02,46.07,46.01,46.01,37500.0,37.0006,37.0408,36.9926,36.9926,37500.0
2007-09-04 14:15:00,46.03,46.08,46.0,46.07,28700.0,37.0087,37.0489,36.9846,37.0408,28700.0
2007-09-04 14:20:00,46.07,46.24,46.07,46.23,52400.0,37.0408,37.1775,37.0408,37.1695,52400.0
2007-09-04 14:25:00,46.23,46.24,46.2,46.22,40800.0,37.1695,37.1775,37.1454,37.1614,40800.0
2007-09-04 14:30:00,46.23,46.31,46.22,46.3,35600.0,37.1695,37.2338,37.1614,37.2258,35600.0
2007-09-04 14:35:00,46.29,46.45,46.28,46.43,85700.0,37.2177,37.3464,37.2097,37.3303,85700.0
2007-09-04 14:40:00,46.43,46.43,46.32,46.35,74100.0,37.3303,37.3303,37.2418,37.266,74100.0
2007-09-04 14:45:00,46.36,46.42,46.35,46.39,38800.0,37.274,37.3222,37.266,37.2981,38800.0
2007-09-04 14:50:00,46.38,46.39,46.35,46.37,42500.0,37.2901,37.2981,37.266,37.282,42500.0
2007-09-04 14:55:00,46.37,46.39,46.29,46.33,48900.0,37.282,37.2981,37.2177,37.2499,48900.0
2007-09-04 15:00:00,46.34,46.42,46.32,46.38,101900.0,37.2579,37.3222,37.2418,37.2901,101900.0
2007-09-04 15:05:00,46.38,46.55,46.34,46.55,67500.0,37.2901,37.4268,37.2579,37.4268,67500.0
2007-09-04 15:10:00,46.55,46.58,46.44,46.45,52400.0,37.4268,37.4509,37.3383,37.3464,52400.0
2007-09-04 15:15:00,46.44,46.47,46.4,46.42,33300.0,37.3383,37.3624,37.3062,37.3222,33300.0
2007-09-04 15:20:00,46.41,46.47,46.4,46.47,53800.0,37.3142,37.3624,37.3062,37.3624,53800.0
2007-09-04 15:25:00,46.47,46.57,46.46,46.57,35000.0,37.3624,37.4428,37.3544,37.4428,35000.0
2007-09-04 15:30:00,46.56,46.8,46.55,46.73,124500.0,37.4348,37.6278,37.4268,37.5715,124500.0
2007-09-04 15:35:00,46.73,46.75,46.5,46.52,67600.0,37.5715,37.5876,37.3866,37.4026,67600.0
2007-09-04 15:40:00,46.52,46.53,46.46,46.47,170200.0,37.4026,37.4107,37.3544,37.3624,170200.0
2007-09-04 15:45:00,46.47,46.47,46.35,46.39,160900.0,37.3624,37.3624,37.266,37.2981,160900.0
2007-09-04 15:50:00,46.39,46.41,46.31,46.32,89200.0,37.2981,37.3142,37.2338,37.2418,89200.0
2007-09-04 15:55:00,46.32,46.34,46.12,46.24,161700.0,37.2418,37.2579,37.081,37.1775,161700.0
2007-09-05 09:30:00,45.9,46.02,45.72,45.92,81800.0,36.9042,37.0006,36.7594,36.9202,81800.0
2007-09-05 09:35:00,45.92,46.1,45.8,45.86,56700.0,36.9202,37.065,36.8238,36.872,56700.0
2007-09-05 09:40:00,45.86,45.91,45.53,45.57,110000.0,36.872,36.9122,36.6067,36.6388,110000.0
2007-09-05 09:45:00,45.59,45.59,45.25,45.45,63200.0,36.6549,36.6549,36.3815,36.5424,63200.0
2007-09-05 09:50:00,45.46,45.58,45.45,45.52,62700.0,36.5504,36.6469,36.5424,36.5986,62700.0
2007-09-05 09:55:00,45.52,45.55,45.33,45.33,28800.0,36.5986,36.6228,36.4459,36.4459,28800.0
2007-09-05 10:00:00,45.32,45.37,45.12,45.28,53700.0,36.4378,36.478,36.277,36.4057,53700.0
2007-09-05 10:05:00,45.28,45.32,45.23,45.32,64100.0,36.4057,36.4378,36.3655,36.4378,64100.0
2007-09-05 10:10:00,45.27,45.3,45.18,45.24,68700.0,36.3976,36.4218,36.3253,36.3735,68700.0
2007-09-05 10:15:00,45.22,45.27,45.15,45.24,79500.0,36.3574,36.3976,36.3011,36.3735,79500.0
2007-09-05 10:20:00,45.23,45.34,45.23,45.24,102000.0,36.3655,36.4539,36.3655,36.3735,102000.0
2007-09-05 10:25:00,45.24,45.28,45.22,45.26,69000.0,36.3735,36.4057,36.3574,36.3896,69000.0
2007-09-05 10:30:00,45.24,45.29,45.2,45.25,86000.0,36.3735,36.4137,36.3413,36.3815,86000.0
2007-09-05 10:35:00,45.25,45.34,45.14,45.29,222200.0,36.3815,36.4539,36.2931,36.4137,222200.0
2007-09-05 10:40:00,45.28,45.31,45.2,45.21,199700.0,36.4057,36.4298,36.3413,36.3494,199700.0
2007-09-05 10:45:00,45.24,45.26,45.18,45.19,90900.0,36.3735,36.3896,36.3253,36.3333,90900.0
2007-09-05 10:50:00,45.18,45.19,45.07,45.11,45300.0,36.3253,36.3333,36.2368,36.269,45300.0
2007-09-05 10:55:00,45.11,45.16,45.1,45.15,31900.0,36.269,36.3092,36.2609,36.3011,31900.0
2007-09-05 11:00:00,45.15,45.19,45.11,45.17,63200.0,36.3011,36.3333,36.269,36.3172,63200.0
2007-09-05 11:05:00,45.17,45.22,45.11,45.21,51400.0,36.3172,36.3574,36.269,36.3494,51400.0
2007-09-05 11:10:00,45.2,45.24,45.16,45.22,29200.0,36.3413,36.3735,36.3092,36.3574,29200.0
2007-09-05 11:15:00,45.21,45.29,45.2,45.29,17000.0,36.3494,36.4137,36.3413,36.4137,17000.0
2007-09-05 11:20:00,45.29,45.31,45.26,45.31,27900.0,36.4137,36.4298,36.3896,36.4298,27900.0
2007-09-05 11:25:00,45.29,45.31,45.21,45.22,25600.0,36.4137,36.4298,36.3494,36.3574,25600.0
2007-09-05 11:30:00,45.2,45.22,45.16,45.19,43700.0,36.3413,36.3574,36.3092,36.3333,43700.0
2007-09-05 11:35:00,45.18,45.18,45.11,45.12,46900.0,36.3253,36.3253,36.269,36.277,46900.0
2007-09-05 11:40:00,45.12,45.14,45.08,45.1,47500.0,36.277,36.2931,36.2449,36.2609,47500.0
2007-09-05 11:45:00,45.1,45.16,45.09,45.09,43700.0,36.2609,36.3092,36.2529,36.2529,43700.0
2007-09-05 11:50:00,45.09,45.1,45.04,45.08,33500.0,36.2529,36.2609,36.2127,36.2449,33500.0
2007-09-05 11:55:00,45.08,45.08,44.99,45.01,77600.0,36.2449,36.2449,36.1725,36.1886,77600.0
2007-09-05 12:00:00,45.02,45.02,44.98,45.0,44400.0,36.1966,36.1966,36.1645,36.1805,44400.0
2007-09-05 12:05:00,45.0,45.02,44.96,44.97,52200.0,36.1805,36.1966,36.1484,36.1564,52200.0
2007-09-05 12:10:00,44.97,44.97,44.86,44.89,57100.0,36.1564,36.1564,36.068,36.0921,57100.0
2007-09-05 12:15:00,44.89,44.9,44.87,44.88,43000.0,36.0921,36.1001,36.076,36.0841,43000.0
2007-09-05 12:20:00,44.88,44.89,44.84,44.87,54400.0,36.0841,36.0921,36.0519,36.076,54400.0
2007-09-05 12:25:00,44.87,45.01,44.86,44.96,55800.0,36.076,36.1886,36.068,36.1484,55800.0
2007-09-05 12:30:00,44.97,45.0,44.95,44.98,34100.0,36.1564,36.1805,36.1403,36.1645,34100.0
2007-09-05 12:35:00,44.99,45.01,44.98,44.99,19700.0,36.1725,36.1886,36.1645,36.1725,19700.0
2007-09-05 12:40:00,44.99,45.02,44.98,44.99,25300.0,36.1725,36.1966,36.1645,36.1725,25300.0
2007-09-05 12:45:00,44.99,45.0,44.98,45.0,43200.0,36.1725,36.1805,36.1645,36.1805,43200.0
2007-09-05 12:50:00,45.0,45.0,44.96,44.98,24800.0,36.1805,36.1805,36.1484,36.1645,24800.0
2007-09-05 12:55:00,44.98,45.01,44.98,44.99,18700.0,36.1645,36.1886,36.1645,36.1725,18700.0
2007-09-05 13:00:00,44.99,45.01,44.97,44.98,50000.0,36.1725,36.1886,36.1564,36.1645,50000.0
2007-09-05 13:05:00,45.0,45.09,44.99,45.06,44400.0,36.1805,36.2529,36.1725,36.2288,44400.0
2007-09-05 13:10:00,45.06,45.15,45.05,45.14,30400.0,36.2288,36.3011,36.2207,36.2931,30400.0
2007-09-05 13:15:00,45.14,45.17,45.11,45.16,25800.0,36.2931,36.3172,36.269,36.3092,25800.0
2007-09-05 13:20:00,45.16,45.22,45.15,45.21,44200.0,36.3092,36.3574,36.3011,36.3494,44200.0
2007-09-05 13:25:00,45.22,45.25,45.2,45.23,26200.0,36.3574,36.3815,36.3413,36.3655,26200.0
2007-09-05 13:30:00,45.21,45.22,45.2,45.21,31400.0,36.3494,36.3574,36.3413,36.3494,31400.0
2007-09-05 13:35:00,45.2,45.31,45.2,45.29,31700.0,36.3413,36.4298,36.3413,36.4137,31700.0
2007-09-05 13:40:00,45.29,45.31,45.18,45.18,20400.0,36.4137,36.4298,36.3253,36.3253,20400.0
2007-09-05 13:45:00,45.16,45.27,45.16,45.27,14600.0,36.3092,36.3976,36.3092,36.3976,14600.0
2007-09-05 13:50:00,45.26,45.28,45.25,45.25,12500.0,36.3896,36.4057,36.3815,36.3815,12500.0
2007-09-05 13:55:00,45.25,45.31,45.24,45.31,26100.0,36.3815,36.4298,36.3735,36.4298,26100.0
2007-09-05 14:00:00,45.32,45.35,45.24,45.25,45000.0,36.4378,36.462,36.3735,36.3815,45000.0
2007-09-05 14:05:00,45.25,45.31,45.25,45.29,28200.0,36.3815,36.4298,36.3815,36.4137,28200.0
2007-09-05 14:10:00,45.29,45.33,45.28,45.32,41100.0,36.4137,36.4459,36.4057,36.4378,41100.0
2007-09-05 14:15:00,45.3,45.35,45.28,45.28,12200.0,36.4218,36.462,36.4057,36.4057,12200.0
2007-09-05 14:20:00,45.29,45.29,45.21,45.22,35100.0,36.4137,36.4137,36.3494,36.3574,35100.0
2007-09-05 14:25:00,45.25,45.27,45.19,45.19,29100.0,36.3815,36.3976,36.3333,36.3333,29100.0
2007-09-05 14:30:00,45.19,45.24,45.17,45.2,18300.0,36.3333,36.3735,36.3172,36.3413,18300.0
2007-09-05 14:35:00,45.2,45.26,45.17,45.25,15600.0,36.3413,36.3896,36.3172,36.3815,15600.0
2007-09-05 14:40:00,45.26,45.27,45.2,45.22,16900.0,36.3896,36.3976,36.3413,36.3574,16900.0
2007-09-05 14:45:00,45.22,45.25,45.2,45.21,30500.0,36.3574,36.3815,36.3413,36.3494,30500.0
2007-09-05 14:50:00,45.22,45.23,45.15,45.22,25400.0,36.3574,36.3655,36.3011,36.3574,25400.0
2007-09-05 14:55:00,45.21,45.43,45.21,45.36,40000.0,36.3494,36.5263,36.3494,36.47,40000.0
2007-09-05 15:00:00,45.36,45.43,45.3,45.32,36200.0,36.47,36.5263,36.4218,36.4378,36200.0
2007-09-05 15:05:00,45.32,45.43,45.3,45.42,22800.0,36.4378,36.5263,36.4218,36.5182,22800.0
2007-09-05 15:10:00,45.4,45.53,45.35,45.49,41500.0,36.5022,36.6067,36.462,36.5745,41500.0
2007-09-05 15:15:00,45.49,45.49,45.44,45.48,25100.0,36.5745,36.5745,36.5343,36.5665,25100.0
2007-09-05 15:20:00,45.48,45.5,45.3,45.36,59000.0,36.5665,36.5826,36.4218,36.47,59000.0
2007-09-05 15:25:00,45.36,45.36,45.3,45.31,44500.0,36.47,36.47,36.4218,36.4298,44500.0
2007-09-05 15:30:00,45.31,45.32,45.18,45.18,66400.0,36.4298,36.4378,36.3253,36.3253,66400.0
2007-09-05 15:35:00,45.19,45.19,45.03,45.04,108400.0,36.3333,36.3333,36.2047,36.2127,108400.0
2007-09-05 15:40:00,45.03,45.18,45.03,45.1,87200.0,36.2047,36.3253,36.2047,36.2609,87200.0
2007-09-05 15:45:00,45.1,45.13,45.04,45.07,133300.0,36.2609,36.2851,36.2127,36.2368,133300.0
2007-09-05 15:50:00,45.07,45.12,44.86,44.86,156700.0,36.2368,36.277,36.068,36.068,156700.0
2007-09-05 15:55:00,44.86,45.0,44.76,44.99,247900.0,36.068,36.1805,35.9876,36.1725,247900.0
2007-09-06 09:30:00,45.46,46.56,45.46,46.24,161600.0,36.5504,37.4348,36.5504,37.1775,161600.0
2007-09-06 09:35:00,46.19,46.41,45.81,45.81,86500.0,37.1373,37.3142,36.8318,36.8318,86500.0
2007-09-06 09:40:00,45.83,45.87,45.64,45.67,35800.0,36.8479,36.88,36.6951,36.7192,35800.0
2007-09-06 09:45:00,45.66,45.68,45.45,45.48,15900.0,36.7112,36.7273,36.5424,36.5665,15900.0
2007-09-06 09:50:00,45.45,45.65,45.13,45.15,78600.0,36.5424,36.7032,36.2851,36.3011,78600.0
2007-09-06 09:55:00,45.2,45.3,45.01,45.23,24800.0,36.3413,36.4218,36.1886,36.3655,24800.0
2007-09-06 10:00:00,45.27,45.54,45.2,45.24,101600.0,36.3976,36.6147,36.3413,36.3735,101600.0
2007-09-06 10:05:00,45.2,45.21,45.05,45.21,24500.0,36.3413,36.3494,36.2207,36.3494,24500.0
2007-09-06 10:10:00,45.19,45.19,45.06,45.1,21200.0,36.3333,36.3333,36.2288,36.2609,21200.0
2007-09-06 10:15:00,45.12,45.12,44.86,45.05,98000.0,36.277,36.277,36.068,36.2207,98000.0
2007-09-06 10:20:00,45.05,45.05,45.0,45.05,52300.0,36.2207,36.2207,36.1805,36.2207,52300.0
2007-09-06 10:25:00,45.02,45.07,45.0,45.01,40700.0,36.1966,36.2368,36.1805,36.1886,40700.0
2007-09-06 10:30:00,45.01,45.14,44.97,45.14,63200.0,36.1886,36.2931,36.1564,36.2931,63200.0
2007-09-06 10:35:00,45.15,45.31,45.13,45.27,57600.0,36.3011,36.4298,36.2851,36.3976,57600.0
2007-09-06 10:40:00,45.26,45.32,45.2,45.2,38500.0,36.3896,36.4378,36.3413,36.3413,38500.0
2007-09-06 10:45:00,45.24,45.4,45.18,45.26,62000.0,36.3735,36.5022,36.3253,36.3896,62000.0
2007-09-06 10:50:00,45.24,45.55,45.24,45.53,72100.0,36.3735,36.6228,36.3735,36.6067,72100.0
2007-09-06 10:55:00,45.54,45.56,45.42,45.42,14000.0,36.6147,36.6308,36.5182,36.5182,14000.0
2007-09-06 11:00:00,45.43,45.49,45.41,45.43,12200.0,36.5263,36.5745,36.5102,36.5263,12200.0
2007-09-06 11:05:00,45.39,45.44,45.37,45.4,29600.0,36.4941,36.5343,36.478,36.5022,29600.0
2007-09-06 11:10:00,45.4,45.46,45.37,45.42,39600.0,36.5022,36.5504,36.478,36.5182,39600.0
2007-09-06 11:15:00,45.4,45.44,45.36,45.44,13800.0,36.5022,36.5343,36.47,36.5343,13800.0
2007-09-06 11:20:00,45.44,45.56,45.42,45.55,22000.0,36.5343,36.6308,36.5182,36.6228,22000.0
2007-09-06 11:25:00,45.55,45.59,45.53,45.57,22800.0,36.6228,36.6549,36.6067,36.6388,22800.0
2007-09-06 11:30:00,45.58,45.74,45.58,45.65,40800.0,36.6469,36.7755,36.6469,36.7032,40800.0
2007-09-06 11:35:00,45.64,45.7,45.61,45.66,25800.0,36.6951,36.7434,36.671,36.7112,25800.0
2007-09-06 11:40:00,45.64,45.66,45.59,45.64,42100.0,36.6951,36.7112,36.6549,36.6951,42100.0
2007-09-06 11:45:00,45.62,45.62,45.51,45.55,16400.0,36.679,36.679,36.5906,36.6228,16400.0
2007-09-06 11:50:00,45.55,45.61,45.5,45.56,21800.0,36.6228,36.671,36.5826,36.6308,21800.0
2007-09-06 11:55:00,45.58,45.62,45.58,45.6,8400.0,36.6469,36.679,36.6469,36.663,8400.0
2007-09-06 12:00:00,45.61,45.64,45.58,45.61,19900.0,36.671,36.6951,36.6469,36.671,19900.0
2007-09-06 12:05:00,45.6,45.6,45.54,45.54,7200.0,36.663,36.663,36.6147,36.6147,7200.0
2007-09-06 12:10:00,45.53,45.7,45.52,45.7,17700.0,36.6067,36.7434,36.5986,36.7434,17700.0
2007-09-06 12:15:00,45.68,45.87,45.68,45.84,28700.0,36.7273,36.88,36.7273,36.8559,28700.0
2007-09-06 12:20:00,45.84,46.04,45.83,45.91,101100.0,36.8559,37.0167,36.8479,36.9122,101100.0
2007-09-06 12:25:00,45.89,45.93,45.79,45.93,77900.0,36.8961,36.9283,36.8157,36.9283,77900.0
2007-09-06 12:30:00,45.92,45.95,45.87,45.9,22500.0,36.9202,36.9444,36.88,36.9042,22500.0
2007-09-06 12:35:00,45.9,45.93,45.89,45.91,11300.0,36.9042,36.9283,36.8961,36.9122,11300.0
2007-09-06 12:40:00,45.9,45.92,45.85,45.86,41300.0,36.9042,36.9202,36.864,36.872,41300.0
2007-09-06 12:45:00,45.89,45.89,45.74,45.79,29200.0,36.8961,36.8961,36.7755,36.8157,29200.0
2007-09-06 12:50:00,45.82,45.85,45.75,45.81,32500.0,36.8398,36.864,36.7836,36.8318,32500.0
2007-09-06 12:55:00,45.81,45.87,45.81,45.83,29400.0,36.8318,36.88,36.8318,36.8479,29400.0
2007-09-06 13:00:00,45.84,45.97,45.79,45.92,27600.0,36.8559,36.9604,36.8157,36.9202,27600.0
2007-09-06 13:05:00,45.91,45.97,45.84,45.86,25700.0,36.9122,36.9604,36.8559,36.872,25700.0
2007-09-06 13:10:00,45.86,45.88,45.74,45.74,13800.0,36.872,36.8881,36.7755,36.7755,13800.0
2007-09-06 13:15:00,45.74,45.81,45.71,45.75,19600.0,36.7755,36.8318,36.7514,36.7836,19600.0
2007-09-06 13:20:00,45.74,45.75,45.66,45.66,11000.0,36.7755,36.7836,36.7112,36.7112,11000.0
2007-09-06 13:25:00,45.66,45.68,45.65,45.66,17900.0,36.7112,36.7273,36.7032,36.7112,17900.0
2007-09-06 13:30:00,45.66,45.69,45.63,45.69,13800.0,36.7112,36.7353,36.6871,36.7353,13800.0
2007-09-06 13:35:00,45.69,45.75,45.68,45.71,25400.0,36.7353,36.7836,36.7273,36.7514,25400.0
2007-09-06 13:40:00,45.72,45.77,45.7,45.76,15300.0,36.7594,36.7996,36.7434,36.7916,15300.0
2007-09-06 13:45:00,45.77,45.79,45.69,45.7,15600.0,36.7996,36.8157,36.7353,36.7434,15600.0
2007-09-06 13:50:00,45.71,45.77,45.69,45.76,9400.0,36.7514,36.7996,36.7353,36.7916,9400.0
2007-09-06 13:55:00,45.75,45.76,45.7,45.74,10700.0,36.7836,36.7916,36.7434,36.7755,10700.0
2007-09-06 14:00:00,45.74,45.77,45.68,45.72,30000.0,36.7755,36.7996,36.7273,36.7594,30000.0
2007-09-06 14:05:00,45.74,45.86,45.73,45.85,31100.0,36.7755,36.872,36.7675,36.864,31100.0
2007-09-06 14:10:00,45.82,45.97,45.82,45.96,19700.0,36.8398,36.9604,36.8398,36.9524,19700.0
2007-09-06 14:15:00,45.95,45.96,45.92,45.95,34800.0,36.9444,36.9524,36.9202,36.9444,34800.0
2007-09-06 14:20:00,45.94,45.95,45.9,45.94,17000.0,36.9363,36.9444,36.9042,36.9363,17000.0
2007-09-06 14:25:00,45.93,45.99,45.92,45.92,54100.0,36.9283,36.9765,36.9202,36.9202,54100.0
2007-09-06 14:30:00,45.91,45.98,45.85,45.93,32700.0,36.9122,36.9685,36.864,36.9283,32700.0
2007-09-06 14:35:00,45.95,45.98,45.94,45.96,13400.0,36.9444,36.9685,36.9363,36.9524,13400.0
2007-09-06 14:40:00,45.95,45.95,45.9,45.94,14800.0,36.9444,36.9444,36.9042,36.9363,14800.0
2007-09-06 14:45:00,45.94,46.0,45.91,45.91,13300.0,36.9363,36.9846,36.9122,36.9122,13300.0
2007-09-06 14:50:00,45.91,45.93,45.88,45.91,23800.0,36.9122,36.9283,36.8881,36.9122,23800.0
2007-09-06 14:55:00,45.91,45.94,45.89,45.94,18300.0,36.9122,36.9363,36.8961,36.9363,18300.0
2007-09-06 15:00:00,45.93,46.16,45.93,46.08,69900.0,36.9283,37.1132,36.9283,37.0489,69900.0
2007-09-06 15:05:00,46.1,46.2,46.07,46.14,42300.0,37.065,37.1454,37.0408,37.0971,42300.0
2007-09-06 15:10:00,46.14,46.14,46.0,46.09,38300.0,37.0971,37.0971,36.9846,37.0569,38300.0
2007-09-06 15:15:00,46.09,46.1,46.04,46.1,42200.0,37.0569,37.065,37.0167,37.065,42200.0
2007-09-06 15:20:00,46.1,46.11,45.97,46.05,45500.0,37.065,37.073,36.9604,37.0248,45500.0
2007-09-06 15:25:00,46.03,46.07,45.96,46.04,69700.0,37.0087,37.0408,36.9524,37.0167,69700.0
2007-09-06 15:30:00,46.05,46.1,46.03,46.08,66600.0,37.0248,37.065,37.0087,37.0489,66600.0
2007-09-06 15:35:00,46.08,46.09,46.03,46.07,60900.0,37.0489,37.0569,37.0087,37.0408,60900.0
2007-09-06 15:40:00,46.07,46.07,45.96,46.04,103500.0,37.0408,37.0408,36.9524,37.0167,103500.0
2007-09-06 15:45:00,46.04,46.07,45.99,45.99,70300.0,37.0167,37.0408,36.9765,36.9765,70300.0
2007-09-06 15:50:00,45.99,46.06,45.96,46.05,70700.0,36.9765,37.0328,36.9524,37.0248,70700.0
2007-09-06 15:55:00,46.06,46.11,45.98,46.06,83400.0,37.0328,37.073,36.9685,37.0328,83400.0
2007-09-07 09:30:00,45.0,45.04,44.5,44.59,137600.0,36.1805,36.2127,35.7785,35.8509,137600.0
2007-09-07 09:35:00,44.61,44.91,44.52,44.62,71400.0,35.867,36.1082,35.7946,35.875,71400.0
2007-09-07 09:40:00,44.57,45.16,44.54,45.16,41200.0,35.8348,36.3092,35.8107,36.3092,41200.0
2007-09-07 09:45:00,45.14,45.23,44.86,45.01,72200.0,36.2931,36.3655,36.068,36.1886,72200.0
2007-09-07 09:50:00,45.02,45.24,44.81,44.9,60900.0,36.1966,36.3735,36.0278,36.1001,60900.0
2007-09-07 09:55:00,44.91,44.94,44.82,44.86,54100.0,36.1082,36.1323,36.0358,36.068,54100.0
2007-09-07 10:00:00,44.86,44.98,44.67,44.9,92100.0,36.068,36.1645,35.9152,36.1001,92100.0
2007-09-07 10:05:00,44.88,44.94,44.71,44.73,64500.0,36.0841,36.1323,35.9474,35.9635,64500.0
2007-09-07 10:10:00,44.72,44.76,44.63,44.71,62000.0,35.9554,35.9876,35.8831,35.9474,62000.0
2007-09-07 10:15:00,44.7,44.73,44.67,44.69,45100.0,35.9393,35.9635,35.9152,35.9313,45100.0
2007-09-07 10:20:00,44.7,44.79,44.7,44.75,60100.0,35.9393,36.0117,35.9393,35.9795,60100.0
2007-09-07 10:25:00,44.75,44.8,44.74,44.76,128700.0,35.9795,36.0197,35.9715,35.9876,128700.0
2007-09-07 10:30:00,44.76,44.78,44.66,44.66,87400.0,35.9876,36.0037,35.9072,35.9072,87400.0
2007-09-07 10:35:00,44.67,44.7,44.53,44.58,78200.0,35.9152,35.9393,35.8027,35.8429,78200.0
2007-09-07 10:40:00,44.57,44.63,44.51,44.55,41700.0,35.8348,35.8831,35.7866,35.8187,41700.0
2007-09-07 10:45:00,44.56,44.57,44.41,44.46,49000.0,35.8268,35.8348,35.7062,35.7464,49000.0
2007-09-07 10:50:00,44.46,44.46,44.33,44.35,53800.0,35.7464,35.7464,35.6419,35.6579,53800.0
2007-09-07 10:55:00,44.37,44.61,44.37,44.51,52000.0,35.674,35.867,35.674,35.7866,52000.0
2007-09-07 11:00:00,44.51,44.61,44.5,44.56,36900.0,35.7866,35.867,35.7785,35.8268,36900.0
2007-09-07 11:05:00,44.56,44.72,44.54,44.69,99100.0,35.8268,35.9554,35.8107,35.9313,99100.0
2007-09-07 11:10:00,44.67,44.71,44.52,44.59,52500.0,35.9152,35.9474,35.7946,35.8509,52500.0
2007-09-07 11:15:00,44.58,44.62,44.52,44.53,40900.0,35.8429,35.875,35.7946,35.8027,40900.0
2007-09-07 11:20:00,44.55,44.59,44.51,44.59,21500.0,35.8187,35.8509,35.7866,35.8509,21500.0
2007-09-07 11:25:00,44.59,44.61,44.53,44.53,99300.0,35.8509,35.867,35.8027,35.8027,99300.0
2007-09-07 11:30:00,44.52,44.58,44.41,44.46,197600.0,35.7946,35.8429,35.7062,35.7464,197600.0
2007-09-07 11:35:00,44.49,44.59,44.46,44.53,21500.0,35.7705,35.8509,35.7464,35.8027,21500.0
2007-09-07 11:40:00,44.52,44.61,44.51,44.56,76400.0,35.7946,35.867,35.7866,35.8268,76400.0
2007-09-07 11:45:00,44.53,44.66,44.53,44.63,31100.0,35.8027,35.9072,35.8027,35.8831,31100.0
2007-09-07 11:50:00,44.64,44.76,44.63,44.75,40200.0,35.8911,35.9876,35.8831,35.9795,40200.0
2007-09-07 11:55:00,44.75,44.96,44.75,44.92,60700.0,35.9795,36.1484,35.9795,36.1162,60700.0
2007-09-07 12:00:00,44.91,44.91,44.8,44.81,17700.0,36.1082,36.1082,36.0197,36.0278,17700.0
2007-09-07 12:05:00,44.79,44.8,44.71,44.8,28400.0,36.0117,36.0197,35.9474,36.0197,28400.0
2007-09-07 12:10:00,44.81,44.84,44.71,44.75,31000.0,36.0278,36.0519,35.9474,35.9795,31000.0
2007-09-07 12:15:00,44.77,44.78,44.72,44.73,22800.0,35.9956,36.0037,35.9554,35.9635,22800.0
2007-09-07 12:20:00,44.74,44.78,44.71,44.77,25100.0,35.9715,36.0037,35.9474,35.9956,25100.0
2007-09-07 12:25:00,44.79,44.95,44.78,44.95,17000.0,36.0117,36.1403,36.0037,36.1403,17000.0
2007-09-07 12:30:00,44.94,45.1,44.94,45.09,27600.0,36.1323,36.2609,36.1323,36.2529,27600.0
2007-09-07 12:35:00,45.09,45.15,44.96,44.98,31500.0,36.2529,36.3011,36.1484,36.1645,31500.0
2007-09-07 12:40:00,44.97,44.99,44.83,44.86,22400.0,36.1564,36.1725,36.0439,36.068,22400.0
2007-09-07 12:45:00,44.85,44.9,44.78,44.79,18800.0,36.0599,36.1001,36.0037,36.0117,18800.0
2007-09-07 12:50:00,44.8,44.92,44.8,44.87,20300.0,36.0197,36.1162,36.0197,36.076,20300.0
2007-09-07 12:55:00,44.87,44.87,44.78,44.84,10300.0,36.076,36.076,36.0037,36.0519,10300.0
2007-09-07 13:00:00,44.87,44.96,44.84,44.9,16900.0,36.076,36.1484,36.0519,36.1001,16900.0
2007-09-07 13:05:00,44.91,45.24,44.87,45.23,31800.0,36.1082,36.3735,36.076,36.3655,31800.0
2007-09-07 13:10:00,45.24,45.32,45.1,45.16,18300.0,36.3735,36.4378,36.2609,36.3092,18300.0
2007-09-07 13:15:00,45.15,45.16,45.05,45.07,18100.0,36.3011,36.3092,36.2207,36.2368,18100.0
2007-09-07 13:20:00,45.06,45.11,45.0,45.01,15100.0,36.2288,36.269,36.1805,36.1886,15100.0
2007-09-07 13:25:00,45.04,45.06,45.02,45.04,12300.0,36.2127,36.2288,36.1966,36.2127,12300.0
2007-09-07 13:30:00,45.04,45.08,45.02,45.03,8400.0,36.2127,36.2449,36.1966,36.2047,8400.0
2007-09-07 13:35:00,45.03,45.05,44.9,44.93,34200.0,36.2047,36.2207,36.1001,36.1243,34200.0
2007-09-07 13:40:00,44.91,44.93,44.86,44.86,35900.0,36.1082,36.1243,36.068,36.068,35900.0
2007-09-07 13:45:00,44.85,44.99,44.85,44.96,30700.0,36.0599,36.1725,36.0599,36.1484,30700.0
2007-09-07 13:50:00,44.94,44.95,44.83,44.93,46700.0,36.1323,36.1403,36.0439,36.1243,46700.0
2007-09-07 13:55:00,44.92,44.94,44.83,44.85,31700.0,36.1162,36.1323,36.0439,36.0599,31700.0
2007-09-07 14:00:00,44.83,44.83,44.75,44.75,31400.0,36.0439,36.0439,35.9795,35.9795,31400.0
2007-09-07 14:05:00,44.77,44.86,44.75,44.79,30900.0,35.9956,36.068,35.9795,36.0117,30900.0
2007-09-07 14:10:00,44.79,44.87,44.76,44.85,53100.0,36.0117,36.076,35.9876,36.0599,53100.0
2007-09-07 14:15:00,44.86,44.86,44.75,44.79,21200.0,36.068,36.068,35.9795,36.0117,21200.0
2007-09-07 14:20:00,44.79,44.82,44.74,44.81,33900.0,36.0117,36.0358,35.9715,36.0278,33900.0
2007-09-07 14:25:00,44.8,44.9,44.77,44.81,43200.0,36.0197,36.1001,35.9956,36.0278,43200.0
2007-09-07 14:30:00,44.8,44.84,44.75,44.76,21500.0,36.0197,36.0519,35.9795,35.9876,21500.0
2007-09-07 14:35:00,44.76,44.82,44.74,44.8,30200.0,35.9876,36.0358,35.9715,36.0197,30200.0
2007-09-07 14:40:00,44.8,44.84,44.78,44.8,22800.0,36.0197,36.0519,36.0037,36.0197,22800.0
2007-09-07 14:45:00,44.8,44.82,44.67,44.69,36400.0,36.0197,36.0358,35.9152,35.9313,36400.0
2007-09-07 14:50:00,44.68,44.69,44.64,44.66,27000.0,35.9233,35.9313,35.8911,35.9072,27000.0
2007-09-07 14:55:00,44.67,44.7,44.56,44.58,39300.0,35.9152,35.9393,35.8268,35.8429,39300.0
2007-09-07 15:00:00,44.58,44.71,44.57,44.7,62500.0,35.8429,35.9474,35.8348,35.9393,62500.0
2007-09-07 15:05:00,44.71,44.72,44.64,44.69,38900.0,35.9474,35.9554,35.8911,35.9313,38900.0
2007-09-07 15:10:00,44.67,44.79,44.65,44.76,45100.0,35.9152,36.0117,35.8991,35.9876,45100.0
2007-09-07 15:15:00,44.76,44.78,44.74,44.74,24800.0,35.9876,36.0037,35.9715,35.9715,24800.0
2007-09-07 15:20:00,44.72,44.73,44.51,44.52,51400.0,35.9554,35.9635,35.7866,35.7946,51400.0
2007-09-07 15:25:00,44.51,44.57,44.47,44.48,61400.0,35.7866,35.8348,35.7544,35.7625,61400.0
2007-09-07 15:30:00,44.49,44.55,44.38,44.38,62900.0,35.7705,35.8187,35.6821,35.6821,62900.0
2007-09-07 15:35:00,44.38,44.38,44.3,44.31,108300.0,35.6821,35.6821,35.6177,35.6258,108300.0
2007-09-07 15:40:00,44.31,44.35,44.23,44.32,121900.0,35.6258,35.6579,35.5615,35.6338,121900.0
2007-09-07 15:45:00,44.31,44.4,44.27,44.28,199000.0,35.6258,35.6981,35.5936,35.6017,199000.0
2007-09-07 15:50:00,44.28,44.34,44.22,44.3,220400.0,35.6017,35.6499,35.5534,35.6177,220400.0
2007-09-07 15:55:00,44.28,44.44,44.28,44.34,176900.0,35.6017,35.7303,35.6017,35.6499,176900.0
2007-09-10 09:30:00,44.74,45.07,44.6,44.98,35700.0,35.9715,36.2368,35.8589,36.1645,35700.0
2007-09-10 09:35:00,44.98,44.98,44.66,44.92,46700.0,36.1645,36.1645,35.9072,36.1162,46700.0
2007-09-10 09:40:00,44.93,44.93,44.5,44.64,92100.0,36.1243,36.1243,35.7785,35.8911,92100.0
2007-09-10 09:45:00,44.62,44.72,44.47,44.54,56800.0,35.875,35.9554,35.7544,35.8107,56800.0
2007-09-10 09:50:00,44.54,44.57,44.42,44.5,38100.0,35.8107,35.8348,35.7142,35.7785,38100.0
2007-09-10 09:55:00,44.51,44.68,44.4,44.4,44900.0,35.7866,35.9233,35.6981,35.6981,44900.0
2007-09-10 10:00:00,44.38,44.46,44.25,44.32,64800.0,35.6821,35.7464,35.5775,35.6338,64800.0
2007-09-10 10:05:00,44.33,44.44,44.25,44.39,42900.0,35.6419,35.7303,35.5775,35.6901,42900.0
2007-09-10 10:10:00,44.35,44.43,44.28,44.32,53000.0,35.6579,35.7223,35.6017,35.6338,53000.0
2007-09-10 10:15:00,44.31,44.35,44.17,44.24,28100.0,35.6258,35.6579,35.5132,35.5695,28100.0
2007-09-10 10:20:00,44.25,44.26,44.16,44.22,28000.0,35.5775,35.5856,35.5052,35.5534,28000.0
2007-09-10 10:25:00,44.22,44.26,44.17,44.22,68300.0,35.5534,35.5856,35.5132,35.5534,68300.0
2007-09-10 10:30:00,44.22,44.24,44.1,44.14,78600.0,35.5534,35.5695,35.4569,35.4891,78600.0
2007-09-10 10:35:00,44.15,44.2,44.05,44.16,45300.0,35.4971,35.5373,35.4167,35.5052,45300.0
2007-09-10 10:40:00,44.19,44.24,44.11,44.14,38800.0,35.5293,35.5695,35.465,35.4891,38800.0
2007-09-10 10:45:00,44.18,44.25,44.1,44.24,25200.0,35.5213,35.5775,35.4569,35.5695,25200.0
2007-09-10 10:50:00,44.24,44.27,44.17,44.19,35300.0,35.5695,35.5936,35.5132,35.5293,35300.0
2007-09-10 10:55:00,44.16,44.29,44.16,44.29,15700.0,35.5052,35.6097,35.5052,35.6097,15700.0
2007-09-10 11:00:00,44.26,44.32,44.2,44.25,28100.0,35.5856,35.6338,35.5373,35.5775,28100.0
2007-09-10 11:05:00,44.23,44.25,44.14,44.14,50900.0,35.5615,35.5775,35.4891,35.4891,50900.0
2007-09-10 11:10:00,44.15,44.19,44.03,44.05,26500.0,35.4971,35.5293,35.4007,35.4167,26500.0
2007-09-10 11:15:00,44.05,44.11,44.03,44.11,32600.0,35.4167,35.465,35.4007,35.465,32600.0
2007-09-10 11:20:00,44.11,44.15,44.09,44.15,24400.0,35.465,35.4971,35.4489,35.4971,24400.0
2007-09-10 11:25:00,44.15,44.15,44.12,44.12,17800.0,35.4971,35.4971,35.473,35.473,17800.0
2007-09-10 11:30:00,44.14,44.2,44.09,44.16,37800.0,35.4891,35.5373,35.4489,35.5052,37800.0
2007-09-10 11:35:00,44.16,44.2,44.07,44.18,27900.0,35.5052,35.5373,35.4328,35.5213,27900.0
2007-09-10 11:40:00,44.19,44.25,44.18,44.21,32100.0,35.5293,35.5775,35.5213,35.5454,32100.0
2007-09-10 11:45:00,44.21,44.25,44.15,44.17,24600.0,35.5454,35.5775,35.4971,35.5132,24600.0
2007-09-10 11:50:00,44.21,44.24,44.17,44.19,14700.0,35.5454,35.5695,35.5132,35.5293,14700.0
2007-09-10 11:55:00,44.21,44.21,44.11,44.15,12800.0,35.5454,35.5454,35.465,35.4971,12800.0
2007-09-10 12:00:00,44.16,44.23,44.14,44.21,20500.0,35.5052,35.5615,35.4891,35.5454,20500.0
2007-09-10 12:05:00,44.2,44.24,44.2,44.24,14100.0,35.5373,35.5695,35.5373,35.5695,14100.0
2007-09-10 12:10:00,44.22,44.23,44.15,44.15,16100.0,35.5534,35.5615,35.4971,35.4971,16100.0
2007-09-10 12:15:00,44.18,44.26,44.13,44.22,31600.0,35.5213,35.5856,35.4811,35.5534,31600.0
2007-09-10 12:20:00,44.24,44.3,44.22,44.25,44900.0,35.5695,35.6177,35.5534,35.5775,44900.0
2007-09-10 12:25:00,44.25,44.28,44.24,44.24,31200.0,35.5775,35.6017,35.5695,35.5695,31200.0
2007-09-10 12:30:00,44.25,44.26,44.19,44.21,19800.0,35.5775,35.5856,35.5293,35.5454,19800.0
2007-09-10 12:35:00,44.2,44.24,44.13,44.13,15100.0,35.5373,35.5695,35.4811,35.4811,15100.0
2007-09-10 12:40:00,44.13,44.16,44.05,44.05,16600.0,35.4811,35.5052,35.4167,35.4167,16600.0
2007-09-10 12:45:00,44.05,44.05,44.0,44.03,31100.0,35.4167,35.4167,35.3765,35.4007,31100.0
2007-09-10 12:50:00,44.03,44.04,44.0,44.01,24500.0,35.4007,35.4087,35.3765,35.3846,24500.0
2007-09-10 12:55:00,44.02,44.04,44.0,44.04,19400.0,35.3926,35.4087,35.3765,35.4087,19400.0
2007-09-10 13:00:00,44.03,44.05,44.01,44.04,30400.0,35.4007,35.4167,35.3846,35.4087,30400.0
2007-09-10 13:05:00,44.05,44.09,44.04,44.07,35500.0,35.4167,35.4489,35.4087,35.4328,35500.0
2007-09-10 13:10:00,44.08,44.09,44.05,44.08,20500.0,35.4409,35.4489,35.4167,35.4409,20500.0
2007-09-10 13:15:00,44.07,44.12,44.07,44.12,20400.0,35.4328,35.473,35.4328,35.473,20400.0
2007-09-10 13:20:00,44.13,44.15,44.11,44.13,17700.0,35.4811,35.4971,35.465,35.4811,17700.0
2007-09-10 13:25:00,44.13,44.13,44.07,44.11,18200.0,35.4811,35.4811,35.4328,35.465,18200.0
2007-09-10 13:30:00,44.11,44.12,44.07,44.11,23300.0,35.465,35.473,35.4328,35.465,23300.0
2007-09-10 13:35:00,44.11,44.15,44.11,44.15,19800.0,35.465,35.4971,35.465,35.4971,19800.0
2007-09-10 13:40:00,44.15,44.2,44.13,44.2,18200.0,35.4971,35.5373,35.4811,35.5373,18200.0
2007-09-10 13:45:00,44.2,44.22,44.13,44.13,13900.0,35.5373,35.5534,35.4811,35.4811,13900.0
2007-09-10 13:50:00,44.14,44.14,44.08,44.11,21700.0,35.4891,35.4891,35.4409,35.465,21700.0
2007-09-10 13:55:00,44.12,44.14,44.07,44.1,12200.0,35.473,35.4891,35.4328,35.4569,12200.0
2007-09-10 14:00:00,44.11,44.12,44.08,44.11,16700.0,35.465,35.473,35.4409,35.465,16700.0
2007-09-10 14:05:00,44.12,44.14,44.08,44.14,36400.0,35.473,35.4891,35.4409,35.4891,36400.0
2007-09-10 14:10:00,44.13,44.25,44.12,44.25,28500.0,35.4811,35.5775,35.473,35.5775,28500.0
2007-09-10 14:15:00,44.25,44.26,44.22,44.22,21300.0,35.5775,35.5856,35.5534,35.5534,21300.0
2007-09-10 14:20:00,44.24,44.25,44.2,44.25,20100.0,35.5695,35.5775,35.5373,35.5775,20100.0
2007-09-10 14:25:00,44.24,44.26,44.23,44.25,27100.0,35.5695,35.5856,35.5615,35.5775,27100.0
2007-09-10 14:30:00,44.25,44.26,44.22,44.25,31100.0,35.5775,35.5856,35.5534,35.5775,31100.0
2007-09-10 14:35:00,44.24,44.25,44.23,44.25,52800.0,35.5695,35.5775,35.5615,35.5775,52800.0
2007-09-10 14:40:00,44.25,44.25,44.16,44.21,36300.0,35.5775,35.5775,35.5052,35.5454,36300.0
2007-09-10 14:45:00,44.21,44.25,44.2,44.21,32500.0,35.5454,35.5775,35.5373,35.5454,32500.0
2007-09-10 14:50:00,44.22,44.23,44.15,44.16,41300.0,35.5534,35.5615,35.4971,35.5052,41300.0
2007-09-10 14:55:00,44.18,44.25,44.16,44.25,33700.0,35.5213,35.5775,35.5052,35.5775,33700.0
2007-09-10 15:00:00,44.25,44.25,44.2,44.21,29600.0,35.5775,35.5775,35.5373,35.5454,29600.0
2007-09-10 15:05:00,44.2,44.26,44.2,44.25,65400.0,35.5373,35.5856,35.5373,35.5775,65400.0
2007-09-10 15:10:00,44.25,44.34,44.24,44.33,95800.0,35.5775,35.6499,35.5695,35.6419,95800.0
2007-09-10 15:15:00,44.33,44.45,44.33,44.36,55300.0,35.6419,35.7383,35.6419,35.666,55300.0
2007-09-10 15:20:00,44.36,44.51,44.36,44.5,50900.0,35.666,35.7866,35.666,35.7785,50900.0
2007-09-10 15:25:00,44.49,44.5,44.32,44.34,33400.0,35.7705,35.7785,35.6338,35.6499,33400.0
2007-09-10 15:30:00,44.34,44.42,44.31,44.41,40900.0,35.6499,35.7142,35.6258,35.7062,40900.0
2007-09-10 15:35:00,44.42,44.44,44.37,44.4,53000.0,35.7142,35.7303,35.674,35.6981,53000.0
2007-09-10 15:40:00,44.38,44.4,44.33,44.36,61000.0,35.6821,35.6981,35.6419,35.666,61000.0
2007-09-10 15:45:00,44.35,44.38,44.35,44.37,62800.0,35.6579,35.6821,35.6579,35.674,62800.0
2007-09-10 15:50:00,44.37,44.39,44.3,44.3,104400.0,35.674,35.6901,35.6177,35.6177,104400.0
2007-09-10 15:55:00,44.29,44.29,44.09,44.15,165900.0,35.6097,35.6097,35.4489,35.4971,165900.0
2007-09-11 09:30:00,44.24,44.69,44.24,44.49,61500.0,35.5695,35.9313,35.5695,35.7705,61500.0
2007-09-11 09:35:00,44.48,44.52,44.47,44.51,24000.0,35.7625,35.7946,35.7544,35.7866,24000.0
2007-09-11 09:40:00,44.51,44.6,44.47,44.6,47300.0,35.7866,35.8589,35.7544,35.8589,47300.0
2007-09-11 09:45:00,44.61,44.73,44.61,44.69,49000.0,35.867,35.9635,35.867,35.9313,49000.0
2007-09-11 09:50:00,44.69,44.78,44.67,44.74,32900.0,35.9313,36.0037,35.9152,35.9715,32900.0
2007-09-11 09:55:00,44.74,44.87,44.74,44.81,35500.0,35.9715,36.076,35.9715,36.0278,35500.0
2007-09-11 10:00:00,44.79,44.92,44.72,44.79,47100.0,36.0117,36.1162,35.9554,36.0117,47100.0
2007-09-11 10:05:00,44.77,44.8,44.59,44.59,42600.0,35.9956,36.0197,35.8509,35.8509,42600.0
2007-09-11 10:10:00,44.59,44.59,44.51,44.51,26300.0,35.8509,35.8509,35.7866,35.7866,26300.0
2007-09-11 10:15:00,44.52,44.62,44.48,44.61,43400.0,35.7946,35.875,35.7625,35.867,43400.0
2007-09-11 10:20:00,44.62,44.85,44.6,44.85,53700.0,35.875,36.0599,35.8589,36.0599,53700.0
2007-09-11 10:25:00,44.85,45.19,44.85,45.15,80600.0,36.0599,36.3333,36.0599,36.3011,80600.0
2007-09-11 10:30:00,45.16,45.17,45.05,45.08,39700.0,36.3092,36.3172,36.2207,36.2449,39700.0
2007-09-11 10:35:00,45.08,45.2,45.07,45.15,86800.0,36.2449,36.3413,36.2368,36.3011,86800.0
2007-09-11 10:40:00,45.15,45.15,45.07,45.07,87400.0,36.3011,36.3011,36.2368,36.2368,87400.0
2007-09-11 10:45:00,45.08,45.08,44.95,44.97,60900.0,36.2449,36.2449,36.1403,36.1564,60900.0
2007-09-11 10:50:00,44.97,45.0,44.95,44.96,21900.0,36.1564,36.1805,36.1403,36.1484,21900.0
2007-09-11 10:55:00,44.96,44.99,44.94,44.99,33300.0,36.1484,36.1725,36.1323,36.1725,33300.0
2007-09-11 11:00:00,44.99,45.0,44.89,44.9,39400.0,36.1725,36.1805,36.0921,36.1001,39400.0
2007-09-11 11:05:00,44.89,44.9,44.8,44.83,37400.0,36.0921,36.1001,36.0197,36.0439,37400.0
2007-09-11 11:10:00,44.83,44.84,44.8,44.83,27700.0,36.0439,36.0519,36.0197,36.0439,27700.0
2007-09-11 11:15:00,44.84,44.96,44.84,44.84,158700.0,36.0519,36.1484,36.0519,36.0519,158700.0
2007-09-11 11:20:00,44.85,44.91,44.85,44.89,17900.0,36.0599,36.1082,36.0599,36.0921,17900.0
2007-09-11 11:25:00,44.9,44.9,44.76,44.76,39900.0,36.1001,36.1001,35.9876,35.9876,39900.0
2007-09-11 11:30:00,44.78,44.84,44.77,44.8,27900.0,36.0037,36.0519,35.9956,36.0197,27900.0
2007-09-11 11:35:00,44.8,44.83,44.74,44.78,37200.0,36.0197,36.0439,35.9715,36.0037,37200.0
2007-09-11 11:40:00,44.77,44.78,44.74,44.75,23900.0,35.9956,36.0037,35.9715,35.9795,23900.0
2007-09-11 11:45:00,44.74,44.77,44.72,44.77,38600.0,35.9715,35.9956,35.9554,35.9956,38600.0
2007-09-11 11:50:00,44.76,44.78,44.71,44.71,29700.0,35.9876,36.0037,35.9474,35.9474,29700.0
2007-09-11 11:55:00,44.72,44.72,44.66,44.68,19200.0,35.9554,35.9554,35.9072,35.9233,19200.0
2007-09-11 12:00:00,44.67,44.72,44.56,44.69,79100.0,35.9152,35.9554,35.8268,35.9313,79100.0
2007-09-11 12:05:00,44.69,44.74,44.57,44.61,49600.0,35.9313,35.9715,35.8348,35.867,49600.0
2007-09-11 12:10:00,44.64,44.65,44.49,44.5,286600.0,35.8911,35.8991,35.7705,35.7785,286600.0
2007-09-11 12:15:00,44.5,44.5,44.4,44.48,26400.0,35.7785,35.7785,35.6981,35.7625,26400.0
2007-09-11 12:20:00,44.49,44.5,44.41,44.45,14300.0,35.7705,35.7785,35.7062,35.7383,14300.0
2007-09-11 12:25:00,44.45,44.53,44.43,44.53,21200.0,35.7383,35.8027,35.7223,35.8027,21200.0
2007-09-11 12:30:00,44.52,44.53,44.46,44.5,26800.0,35.7946,35.8027,35.7464,35.7785,26800.0
2007-09-11 12:35:00,44.51,44.53,44.48,44.51,20700.0,35.7866,35.8027,35.7625,35.7866,20700.0
2007-09-11 12:40:00,44.48,44.52,44.47,44.5,19200.0,35.7625,35.7946,35.7544,35.7785,19200.0
2007-09-11 12:45:00,44.5,44.5,44.47,44.49,7700.0,35.7785,35.7785,35.7544,35.7705,7700.0
2007-09-11 12:50:00,44.48,44.48,44.43,44.47,18100.0,35.7625,35.7625,35.7223,35.7544,18100.0
2007-09-11 12:55:00,44.47,44.47,44.43,44.47,6600.0,35.7544,35.7544,35.7223,35.7544,6600.0
2007-09-11 13:00:00,44.47,44.48,44.45,44.46,9300.0,35.7544,35.7625,35.7383,35.7464,9300.0
2007-09-11 13:05:00,44.46,44.46,44.43,44.45,10000.0,35.7464,35.7464,35.7223,35.7383,10000.0
2007-09-11 13:10:00,44.45,44.45,44.37,44.39,14600.0,35.7383,35.7383,35.674,35.6901,14600.0
2007-09-11 13:15:00,44.38,44.39,44.3,44.3,22000.0,35.6821,35.6901,35.6177,35.6177,22000.0
2007-09-11 13:20:00,44.31,44.33,44.28,44.3,14900.0,35.6258,35.6419,35.6017,35.6177,14900.0
2007-09-11 13:25:00,44.32,44.36,44.24,44.34,28400.0,35.6338,35.666,35.5695,35.6499,28400.0
2007-09-11 13:30:00,44.35,44.38,44.31,44.37,23100.0,35.6579,35.6821,35.6258,35.674,23100.0
2007-09-11 13:35:00,44.37,44.41,44.36,44.41,22000.0,35.674,35.7062,35.666,35.7062,22000.0
2007-09-11 13:40:00,44.41,44.43,44.4,44.42,24800.0,35.7062,35.7223,35.6981,35.7142,24800.0
2007-09-11 13:45:00,44.43,44.48,44.42,44.45,20500.0,35.7223,35.7625,35.7142,35.7383,20500.0
2007-09-11 13:50:00,44.46,44.49,44.4,44.41,20800.0,35.7464,35.7705,35.6981,35.7062,20800.0
2007-09-11 13:55:00,44.41,44.42,44.33,44.33,23700.0,35.7062,35.7142,35.6419,35.6419,23700.0
2007-09-11 14:00:00,44.35,44.4,44.34,44.39,25700.0,35.6579,35.6981,35.6499,35.6901,25700.0
2007-09-11 14:05:00,44.4,44.47,44.37,44.47,24200.0,35.6981,35.7544,35.674,35.7544,24200.0
2007-09-11 14:10:00,44.48,44.49,44.45,44.49,13500.0,35.7625,35.7705,35.7383,35.7705,13500.0
2007-09-11 14:15:00,44.49,44.5,44.47,44.5,18600.0,35.7705,35.7785,35.7544,35.7785,18600.0
2007-09-11 14:20:00,44.5,44.52,44.46,44.49,52100.0,35.7785,35.7946,35.7464,35.7705,52100.0
2007-09-11 14:25:00,44.48,44.61,44.48,44.5,57800.0,35.7625,35.867,35.7625,35.7785,57800.0
2007-09-11 14:30:00,44.5,44.54,44.45,44.49,25800.0,35.7785,35.8107,35.7383,35.7705,25800.0
2007-09-11 14:35:00,44.49,44.56,44.46,44.47,70500.0,35.7705,35.8268,35.7464,35.7544,70500.0
2007-09-11 14:40:00,44.47,44.55,44.47,44.55,50000.0,35.7544,35.8187,35.7544,35.8187,50000.0
2007-09-11 14:45:00,44.55,44.57,44.52,44.53,19500.0,35.8187,35.8348,35.7946,35.8027,19500.0
2007-09-11 14:50:00,44.54,44.55,44.47,44.47,65600.0,35.8107,35.8187,35.7544,35.7544,65600.0
2007-09-11 14:55:00,44.48,44.53,44.46,44.51,31400.0,35.7625,35.8027,35.7464,35.7866,31400.0
2007-09-11 15:00:00,44.51,44.54,44.49,44.51,32400.0,35.7866,35.8107,35.7705,35.7866,32400.0
2007-09-11 15:05:00,44.51,44.57,44.49,44.5,57200.0,35.7866,35.8348,35.7705,35.7785,57200.0
2007-09-11 15:10:00,44.5,44.53,44.49,44.51,48800.0,35.7785,35.8027,35.7705,35.7866,48800.0
2007-09-11 15:15:00,44.51,44.58,44.5,44.57,40600.0,35.7866,35.8429,35.7785,35.8348,40600.0
2007-09-11 15:20:00,44.56,44.57,44.49,44.52,30300.0,35.8268,35.8348,35.7705,35.7946,30300.0
2007-09-11 15:25:00,44.5,44.5,44.46,44.48,36400.0,35.7785,35.7785,35.7464,35.7625,36400.0
2007-09-11 15:30:00,44.48,44.52,44.46,44.49,31700.0,35.7625,35.7946,35.7464,35.7705,31700.0
2007-09-11 15:35:00,44.49,44.49,44.33,44.37,50300.0,35.7705,35.7705,35.6419,35.674,50300.0
2007-09-11 15:40:00,44.36,44.36,44.23,44.23,53300.0,35.666,35.666,35.5615,35.5615,53300.0
2007-09-11 15:45:00,44.23,44.28,44.2,44.26,57200.0,35.5615,35.6017,35.5373,35.5856,57200.0
2007-09-11 15:50:00,44.25,44.38,44.22,44.34,65800.0,35.5775,35.6821,35.5534,35.6499,65800.0
2007-09-11 15:55:00,44.34,44.55,44.33,44.5,92000.0,35.6499,35.8187,35.6419,35.7785,92000.0
2007-09-12 09:30:00,44.32,44.52,44.32,44.48,24800.0,35.6338,35.7946,35.6338,35.7625,24800.0
2007-09-12 09:35:00,44.48,44.56,44.22,44.3,50200.0,35.7625,35.8268,35.5534,35.6177,50200.0
2007-09-12 09:40:00,44.32,44.57,44.31,44.37,40100.0,35.6338,35.8348,35.6258,35.674,40100.0
2007-09-12 09:45:00,44.36,44.69,44.3,44.52,95400.0,35.666,35.9313,35.6177,35.7946,95400.0
2007-09-12 09:50:00,44.54,44.56,44.45,44.47,32900.0,35.8107,35.8268,35.7383,35.7544,32900.0
2007-09-12 09:55:00,44.47,44.48,44.4,44.41,28000.0,35.7544,35.7625,35.6981,35.7062,28000.0
2007-09-12 10:00:00,44.41,44.43,44.33,44.37,34800.0,35.7062,35.7223,35.6419,35.674,34800.0
2007-09-12 10:05:00,44.36,44.5,44.35,44.42,29300.0,35.666,35.7785,35.6579,35.7142,29300.0
2007-09-12 10:10:00,44.41,44.48,44.41,44.43,11300.0,35.7062,35.7625,35.7062,35.7223,11300.0
2007-09-12 10:15:00,44.43,44.43,44.36,44.37,25600.0,35.7223,35.7223,35.666,35.674,25600.0
2007-09-12 10:20:00,44.39,44.49,44.37,44.46,13500.0,35.6901,35.7705,35.674,35.7464,13500.0
2007-09-12 10:25:00,44.47,44.52,44.46,44.47,37900.0,35.7544,35.7946,35.7464,35.7544,37900.0
2007-09-12 10:30:00,44.46,44.52,44.43,44.45,23800.0,35.7464,35.7946,35.7223,35.7383,23800.0
2007-09-12 10:35:00,44.43,44.51,44.4,44.51,18800.0,35.7223,35.7866,35.6981,35.7866,18800.0
2007-09-12 10:40:00,44.5,44.52,44.46,44.46,6900.0,35.7785,35.7946,35.7464,35.7464,6900.0
2007-09-12 10:45:00,44.45,44.45,44.39,44.43,21400.0,35.7383,35.7383,35.6901,35.7223,21400.0
2007-09-12 10:50:00,44.42,44.43,44.36,44.37,14700.0,35.7142,35.7223,35.666,35.674,14700.0
2007-09-12 10:55:00,44.37,44.41,44.35,44.38,37200.0,35.674,35.7062,35.6579,35.6821,37200.0
2007-09-12 11:00:00,44.38,44.41,44.36,44.39,21300.0,35.6821,35.7062,35.666,35.6901,21300.0
2007-09-12 11:05:00,44.37,44.43,44.36,44.39,30000.0,35.674,35.7223,35.666,35.6901,30000.0
2007-09-12 11:10:00,44.39,44.41,44.35,44.36,42200.0,35.6901,35.7062,35.6579,35.666,42200.0
2007-09-12 11:15:00,44.37,44.51,44.36,44.49,29000.0,35.674,35.7866,35.666,35.7705,29000.0
2007-09-12 11:20:00,44.49,44.55,44.49,44.5,28100.0,35.7705,35.8187,35.7705,35.7785,28100.0
2007-09-12 11:25:00,44.5,44.5,44.41,44.43,27700.0,35.7785,35.7785,35.7062,35.7223,27700.0
2007-09-12 11:30:00,44.43,44.45,44.42,44.44,14300.0,35.7223,35.7383,35.7142,35.7303,14300.0
2007-09-12 11:35:00,44.42,44.45,44.41,44.41,60800.0,35.7142,35.7383,35.7062,35.7062,60800.0
2007-09-12 11:40:00,44.41,44.42,44.38,44.38,16100.0,35.7062,35.7142,35.6821,35.6821,16100.0
2007-09-12 11:45:00,44.39,44.42,44.36,44.4,23500.0,35.6901,35.7142,35.666,35.6981,23500.0
2007-09-12 11:50:00,44.4,44.41,44.35,44.37,32000.0,35.6981,35.7062,35.6579,35.674,32000.0
2007-09-12 11:55:00,44.36,44.37,44.31,44.32,18500.0,35.666,35.674,35.6258,35.6338,18500.0
2007-09-12 12:00:00,44.31,44.34,44.3,44.31,13300.0,35.6258,35.6499,35.6177,35.6258,13300.0
2007-09-12 12:05:00,44.32,44.42,44.31,44.37,43100.0,35.6338,35.7142,35.6258,35.674,43100.0
2007-09-12 12:10:00,44.37,44.43,44.37,44.42,24800.0,35.674,35.7223,35.674,35.7142,24800.0
2007-09-12 12:15:00,44.41,44.41,44.32,44.33,57100.0,35.7062,35.7062,35.6338,35.6419,57100.0
2007-09-12 12:20:00,44.35,44.35,44.23,44.24,39800.0,35.6579,35.6579,35.5615,35.5695,39800.0
2007-09-12 12:25:00,44.25,44.31,44.23,44.23,34800.0,35.5775,35.6258,35.5615,35.5615,34800.0
2007-09-12 12:30:00,44.23,44.29,44.21,44.24,21200.0,35.5615,35.6097,35.5454,35.5695,21200.0
2007-09-12 12:35:00,44.26,44.38,44.24,44.35,42000.0,35.5856,35.6821,35.5695,35.6579,42000.0
2007-09-12 12:40:00,44.32,44.32,44.23,44.28,18300.0,35.6338,35.6338,35.5615,35.6017,18300.0
2007-09-12 12:45:00,44.3,44.37,44.26,44.35,11900.0,35.6177,35.674,35.5856,35.6579,11900.0
2007-09-12 12:50:00,44.35,44.35,44.26,44.27,10100.0,35.6579,35.6579,35.5856,35.5936,10100.0
2007-09-12 12:55:00,44.29,44.29,44.24,44.26,10100.0,35.6097,35.6097,35.5695,35.5856,10100.0
2007-09-12 13:00:00,44.25,44.37,44.25,44.32,39800.0,35.5775,35.674,35.5775,35.6338,39800.0
2007-09-12 13:05:00,44.32,44.33,44.27,44.33,21700.0,35.6338,35.6419,35.5936,35.6419,21700.0
2007-09-12 13:10:00,44.32,44.35,44.3,44.35,14000.0,35.6338,35.6579,35.6177,35.6579,14000.0
2007-09-12 13:15:00,44.33,44.36,44.32,44.34,10700.0,35.6419,35.666,35.6338,35.6499,10700.0
2007-09-12 13:20:00,44.35,44.35,44.29,44.35,26600.0,35.6579,35.6579,35.6097,35.6579,26600.0
2007-09-12 13:25:00,44.35,44.41,44.34,44.38,11800.0,35.6579,35.7062,35.6499,35.6821,11800.0
2007-09-12 13:30:00,44.39,44.39,44.34,44.37,15900.0,35.6901,35.6901,35.6499,35.674,15900.0
2007-09-12 13:35:00,44.38,44.49,44.37,44.49,19400.0,35.6821,35.7705,35.674,35.7705,19400.0
2007-09-12 13:40:00,44.49,44.5,44.45,44.48,15400.0,35.7705,35.7785,35.7383,35.7625,15400.0
2007-09-12 13:45:00,44.49,44.51,44.46,44.47,21600.0,35.7705,35.7866,35.7464,35.7544,21600.0
2007-09-12 13:50:00,44.47,44.54,44.46,44.52,19400.0,35.7544,35.8107,35.7464,35.7946,19400.0
2007-09-12 13:55:00,44.53,44.54,44.44,44.44,14900.0,35.8027,35.8107,35.7303,35.7303,14900.0
2007-09-12 14:00:00,44.44,44.59,44.44,44.58,26700.0,35.7303,35.8509,35.7303,35.8429,26700.0
2007-09-12 14:05:00,44.59,44.65,44.55,44.64,36800.0,35.8509,35.8991,35.8187,35.8911,36800.0
2007-09-12 14:10:00,44.65,44.71,44.62,44.66,33300.0,35.8991,35.9474,35.875,35.9072,33300.0
2007-09-12 14:15:00,44.66,44.7,44.61,44.61,27300.0,35.9072,35.9393,35.867,35.867,27300.0
2007-09-12 14:20:00,44.62,44.64,44.61,44.63,13900.0,35.875,35.8911,35.867,35.8831,13900.0
2007-09-12 14:25:00,44.62,44.71,44.62,44.68,41200.0,35.875,35.9474,35.875,35.9233,41200.0
2007-09-12 14:30:00,44.68,44.77,44.68,44.75,36400.0,35.9233,35.9956,35.9233,35.9795,36400.0
2007-09-12 14:35:00,44.75,44.83,44.71,44.73,84200.0,35.9795,36.0439,35.9474,35.9635,84200.0
2007-09-12 14:40:00,44.72,44.77,44.7,44.76,37400.0,35.9554,35.9956,35.9393,35.9876,37400.0
2007-09-12 14:45:00,44.76,44.8,44.76,44.78,47200.0,35.9876,36.0197,35.9876,36.0037,47200.0
2007-09-12 14:50:00,44.78,44.79,44.74,44.75,20700.0,36.0037,36.0117,35.9715,35.9795,20700.0
2007-09-12 14:55:00,44.75,44.77,44.72,44.76,28000.0,35.9795,35.9956,35.9554,35.9876,28000.0
2007-09-12 15:00:00,44.75,44.77,44.64,44.66,18000.0,35.9795,35.9956,35.8911,35.9072,18000.0
2007-09-12 15:05:00,44.67,44.67,44.52,44.52,31800.0,35.9152,35.9152,35.7946,35.7946,31800.0
2007-09-12 15:10:00,44.51,44.55,44.5,44.5,17100.0,35.7866,35.8187,35.7785,35.7785,17100.0
2007-09-12 15:15:00,44.5,44.52,44.46,44.47,21000.0,35.7785,35.7946,35.7464,35.7544,21000.0
2007-09-12 15:20:00,44.49,44.56,44.45,44.52,35400.0,35.7705,35.8268,35.7383,35.7946,35400.0
2007-09-12 15:25:00,44.51,44.52,44.42,44.46,26700.0,35.7866,35.7946,35.7142,35.7464,26700.0
2007-09-12 15:30:00,44.47,44.54,44.42,44.51,27300.0,35.7544,35.8107,35.7142,35.7866,27300.0
2007-09-12 15:35:00,44.51,44.53,44.48,44.49,32800.0,35.7866,35.8027,35.7625,35.7705,32800.0
2007-09-12 15:40:00,44.48,44.51,44.47,44.49,68800.0,35.7625,35.7866,35.7544,35.7705,68800.0
2007-09-12 15:45:00,44.49,44.5,44.41,44.42,64700.0,35.7705,35.7785,35.7062,35.7142,64700.0
2007-09-12 15:50:00,44.41,44.44,44.27,44.27,69900.0,35.7062,35.7303,35.5936,35.5936,69900.0
2007-09-12 15:55:00,44.27,44.28,44.09,44.27,191400.0,35.5936,35.6017,35.4489,35.5936,191400.0
2007-09-13 09:30:00,44.51,44.51,44.0,44.03,56600.0,35.7866,35.7866,35.3765,35.4007,56600.0
2007-09-13 09:35:00,44.03,44.26,44.02,44.02,38200.0,35.4007,35.5856,35.3926,35.3926,38200.0
2007-09-13 09:40:00,44.03,44.08,44.02,44.05,51800.0,35.4007,35.4409,35.3926,35.4167,51800.0
2007-09-13 09:45:00,44.05,44.07,44.0,44.0,89700.0,35.4167,35.4328,35.3765,35.3765,89700.0
2007-09-13 09:50:00,44.0,44.02,43.72,43.76,198800.0,35.3765,35.3926,35.1514,35.1836,198800.0
2007-09-13 09:55:00,43.79,44.0,43.63,43.66,68900.0,35.2077,35.3765,35.0791,35.1032,68900.0
2007-09-13 10:00:00,43.68,43.8,43.51,43.64,180700.0,35.1193,35.2157,34.9826,35.0871,180700.0
2007-09-13 10:05:00,43.65,43.72,43.56,43.57,57200.0,35.0951,35.1514,35.0228,35.0308,57200.0
2007-09-13 10:10:00,43.59,43.62,43.55,43.6,25800.0,35.0469,35.071,35.0147,35.0549,25800.0
2007-09-13 10:15:00,43.6,43.62,43.53,43.57,42800.0,35.0549,35.071,34.9986,35.0308,42800.0
2007-09-13 10:20:00,43.56,43.57,43.5,43.53,46300.0,35.0228,35.0308,34.9745,34.9986,46300.0
2007-09-13 10:25:00,43.53,43.66,43.52,43.62,46100.0,34.9986,35.1032,34.9906,35.071,46100.0
2007-09-13 10:30:00,43.64,43.98,43.63,43.94,65200.0,35.0871,35.3605,35.0791,35.3283,65200.0
2007-09-13 10:35:00,43.94,44.1,43.88,43.92,39900.0,35.3283,35.4569,35.2801,35.3122,39900.0
2007-09-13 10:40:00,43.92,44.05,43.91,44.01,24000.0,35.3122,35.4167,35.3042,35.3846,24000.0
2007-09-13 10:45:00,44.01,44.01,43.94,43.98,14000.0,35.3846,35.3846,35.3283,35.3605,14000.0
2007-09-13 10:50:00,43.96,44.11,43.96,44.09,71900.0,35.3444,35.465,35.3444,35.4489,71900.0
2007-09-13 10:55:00,44.07,44.24,43.98,44.21,59300.0,35.4328,35.5695,35.3605,35.5454,59300.0
2007-09-13 11:00:00,44.2,44.36,44.19,44.32,86800.0,35.5373,35.666,35.5293,35.6338,86800.0
2007-09-13 11:05:00,44.3,44.3,44.18,44.2,84400.0,35.6177,35.6177,35.5213,35.5373,84400.0
2007-09-13 11:10:00,44.21,44.34,44.2,44.25,49000.0,35.5454,35.6499,35.5373,35.5775,49000.0
2007-09-13 11:15:00,44.24,44.34,44.23,44.33,31800.0,35.5695,35.6499,35.5615,35.6419,31800.0
2007-09-13 11:20:00,44.35,44.35,44.2,44.34,197700.0,35.6579,35.6579,35.5373,35.6499,197700.0
2007-09-13 11:25:00,44.33,44.35,44.26,44.33,17500.0,35.6419,35.6579,35.5856,35.6419,17500.0
2007-09-13 11:30:00,44.31,44.32,44.28,44.3,20300.0,35.6258,35.6338,35.6017,35.6177,20300.0
2007-09-13 11:35:00,44.31,44.31,44.29,44.3,22900.0,35.6258,35.6258,35.6097,35.6177,22900.0
2007-09-13 11:40:00,44.3,44.3,44.27,44.28,27300.0,35.6177,35.6177,35.5936,35.6017,27300.0
2007-09-13 11:45:00,44.28,44.28,44.18,44.25,36600.0,35.6017,35.6017,35.5213,35.5775,36600.0
2007-09-13 11:50:00,44.23,44.32,44.23,44.3,28800.0,35.5615,35.6338,35.5615,35.6177,28800.0
2007-09-13 11:55:00,44.3,44.42,44.27,44.38,42600.0,35.6177,35.7142,35.5936,35.6821,42600.0
2007-09-13 12:00:00,44.4,44.4,44.32,44.33,13200.0,35.6981,35.6981,35.6338,35.6419,13200.0
2007-09-13 12:05:00,44.33,44.33,44.3,44.33,20800.0,35.6419,35.6419,35.6177,35.6419,20800.0
2007-09-13 12:10:00,44.32,44.39,44.29,44.38,32900.0,35.6338,35.6901,35.6097,35.6821,32900.0
2007-09-13 12:15:00,44.38,44.42,44.35,44.41,25800.0,35.6821,35.7142,35.6579,35.7062,25800.0
2007-09-13 12:20:00,44.4,44.52,44.4,44.48,41800.0,35.6981,35.7946,35.6981,35.7625,41800.0
2007-09-13 12:25:00,44.48,44.54,44.48,44.5,39100.0,35.7625,35.8107,35.7625,35.7785,39100.0
2007-09-13 12:30:00,44.51,44.51,44.47,44.51,63900.0,35.7866,35.7866,35.7544,35.7866,63900.0
2007-09-13 12:35:00,44.5,44.51,44.5,44.5,16800.0,35.7785,35.7866,35.7785,35.7785,16800.0
2007-09-13 12:40:00,44.5,44.51,44.5,44.51,21200.0,35.7785,35.7866,35.7785,35.7866,21200.0
2007-09-13 12:45:00,44.51,44.51,44.5,44.51,33500.0,35.7866,35.7866,35.7785,35.7866,33500.0
2007-09-13 12:50:00,44.51,44.51,44.49,44.5,17600.0,35.7866,35.7866,35.7705,35.7785,17600.0
2007-09-13 12:55:00,44.5,44.52,44.49,44.51,18800.0,35.7785,35.7946,35.7705,35.7866,18800.0
2007-09-13 13:00:00,44.5,44.61,44.5,44.6,26900.0,35.7785,35.867,35.7785,35.8589,26900.0
2007-09-13 13:05:00,44.6,44.7,44.57,44.69,33800.0,35.8589,35.9393,35.8348,35.9313,33800.0
2007-09-13 13:10:00,44.67,44.68,44.62,44.62,17500.0,35.9152,35.9233,35.875,35.875,17500.0
2007-09-13 13:15:00,44.62,44.69,44.62,44.69,20300.0,35.875,35.9313,35.875,35.9313,20300.0
2007-09-13 13:20:00,44.69,44.77,44.67,44.76,40200.0,35.9313,35.9956,35.9152,35.9876,40200.0
2007-09-13 13:25:00,44.77,44.78,44.75,44.76,15700.0,35.9956,36.0037,35.9795,35.9876,15700.0
2007-09-13 13:30:00,44.75,44.81,44.75,44.8,29700.0,35.9795,36.0278,35.9795,36.0197,29700.0
2007-09-13 13:35:00,44.8,45.24,44.8,45.2,172500.0,36.0197,36.3735,36.0197,36.3413,172500.0
2007-09-13 13:40:00,45.18,45.24,44.96,45.0,54200.0,36.3253,36.3735,36.1484,36.1805,54200.0
2007-09-13 13:45:00,45.0,45.12,44.96,45.08,34700.0,36.1805,36.277,36.1484,36.2449,34700.0
2007-09-13 13:50:00,45.09,45.09,45.02,45.03,36500.0,36.2529,36.2529,36.1966,36.2047,36500.0
2007-09-13 13:55:00,45.03,45.13,44.94,45.05,62700.0,36.2047,36.2851,36.1323,36.2207,62700.0
2007-09-13 14:00:00,45.07,45.11,45.04,45.11,25700.0,36.2368,36.269,36.2127,36.269,25700.0
2007-09-13 14:05:00,45.09,45.13,45.03,45.12,47600.0,36.2529,36.2851,36.2047,36.277,47600.0
2007-09-13 14:10:00,45.12,45.27,45.09,45.23,125500.0,36.277,36.3976,36.2529,36.3655,125500.0
2007-09-13 14:15:00,45.21,45.26,45.07,45.13,45500.0,36.3494,36.3896,36.2368,36.2851,45500.0
2007-09-13 14:20:00,45.12,45.21,45.08,45.09,31300.0,36.277,36.3494,36.2449,36.2529,31300.0
2007-09-13 14:25:00,45.08,45.17,45.07,45.09,28300.0,36.2449,36.3172,36.2368,36.2529,28300.0
2007-09-13 14:30:00,45.1,45.1,45.03,45.07,27500.0,36.2609,36.2609,36.2047,36.2368,27500.0
2007-09-13 14:35:00,45.06,45.12,45.05,45.09,59800.0,36.2288,36.277,36.2207,36.2529,59800.0
2007-09-13 14:40:00,45.09,45.09,44.88,44.92,52100.0,36.2529,36.2529,36.0841,36.1162,52100.0
2007-09-13 14:45:00,44.93,44.95,44.9,44.9,23400.0,36.1243,36.1403,36.1001,36.1001,23400.0
2007-09-13 14:50:00,44.89,44.89,44.78,44.8,30000.0,36.0921,36.0921,36.0037,36.0197,30000.0
2007-09-13 14:55:00,44.81,44.85,44.73,44.77,47000.0,36.0278,36.0599,35.9635,35.9956,47000.0
2007-09-13 15:00:00,44.77,44.84,44.62,44.72,77400.0,35.9956,36.0519,35.875,35.9554,77400.0
2007-09-13 15:05:00,44.72,44.78,44.64,44.65,28500.0,35.9554,36.0037,35.8911,35.8991,28500.0
2007-09-13 15:10:00,44.65,44.69,44.56,44.58,40900.0,35.8991,35.9313,35.8268,35.8429,40900.0
2007-09-13 15:15:00,44.57,44.6,44.52,44.55,28000.0,35.8348,35.8589,35.7946,35.8187,28000.0
2007-09-13 15:20:00,44.54,44.67,44.49,44.63,59000.0,35.8107,35.9152,35.7705,35.8831,59000.0
2007-09-13 15:25:00,44.62,44.71,44.61,44.67,34900.0,35.875,35.9474,35.867,35.9152,34900.0
2007-09-13 15:30:00,44.68,44.8,44.62,44.76,43400.0,35.9233,36.0197,35.875,35.9876,43400.0
2007-09-13 15:35:00,44.79,44.82,44.76,44.82,31200.0,36.0117,36.0358,35.9876,36.0358,31200.0
2007-09-13 15:40:00,44.82,44.91,44.81,44.84,73900.0,36.0358,36.1082,36.0278,36.0519,73900.0
2007-09-13 15:45:00,44.84,44.91,44.81,44.88,89200.0,36.0519,36.1082,36.0278,36.0841,89200.0
2007-09-13 15:50:00,44.88,44.89,44.73,44.77,87000.0,36.0841,36.0921,35.9635,35.9956,87000.0
2007-09-13 15:55:00,44.77,44.8,44.67,44.79,79500.0,35.9956,36.0197,35.9152,36.0117,79500.0
2007-09-14 09:30:00,44.17,45.87,44.17,44.47,48300.0,35.5132,36.88,35.5132,35.7544,48300.0
2007-09-14 09:35:00,44.48,44.58,44.47,44.58,46300.0,35.7625,35.8429,35.7544,35.8429,46300.0
2007-09-14 09:40:00,44.54,44.54,44.36,44.44,48300.0,35.8107,35.8107,35.666,35.7303,48300.0
2007-09-14 09:45:00,44.47,44.49,44.4,44.4,24700.0,35.7544,35.7705,35.6981,35.6981,24700.0
2007-09-14 09:50:00,44.4,44.51,44.4,44.47,63300.0,35.6981,35.7866,35.6981,35.7544,63300.0
2007-09-14 09:55:00,44.5,44.5,44.42,44.43,23300.0,35.7785,35.7785,35.7142,35.7223,23300.0
2007-09-14 10:00:00,44.43,44.47,44.28,44.3,27400.0,35.7223,35.7544,35.6017,35.6177,27400.0
2007-09-14 10:05:00,44.3,44.32,44.15,44.18,38400.0,35.6177,35.6338,35.4971,35.5213,38400.0
2007-09-14 10:10:00,44.19,44.31,44.16,44.26,26100.0,35.5293,35.6258,35.5052,35.5856,26100.0
2007-09-14 10:15:00,44.3,44.31,44.25,44.25,23200.0,35.6177,35.6258,35.5775,35.5775,23200.0
2007-09-14 10:20:00,44.27,44.3,44.22,44.29,32000.0,35.5936,35.6177,35.5534,35.6097,32000.0
2007-09-14 10:25:00,44.27,44.31,44.26,44.29,16200.0,35.5936,35.6258,35.5856,35.6097,16200.0
2007-09-14 10:30:00,44.29,44.3,44.24,44.28,23400.0,35.6097,35.6177,35.5695,35.6017,23400.0
2007-09-14 10:35:00,44.28,44.28,44.25,44.25,17500.0,35.6017,35.6017,35.5775,35.5775,17500.0
2007-09-14 10:40:00,44.26,44.28,44.2,44.27,36600.0,35.5856,35.6017,35.5373,35.5936,36600.0
2007-09-14 10:45:00,44.26,44.32,44.26,44.32,22700.0,35.5856,35.6338,35.5856,35.6338,22700.0
2007-09-14 10:50:00,44.32,44.32,44.11,44.11,33500.0,35.6338,35.6338,35.465,35.465,33500.0
2007-09-14 10:55:00,44.12,44.12,44.0,44.02,24400.0,35.473,35.473,35.3765,35.3926,24400.0
2007-09-14 11:00:00,44.02,44.04,43.86,43.87,89400.0,35.3926,35.4087,35.264,35.272,89400.0
2007-09-14 11:05:00,43.87,43.91,43.75,43.75,42100.0,35.272,35.3042,35.1755,35.1755,42100.0
2007-09-14 11:10:00,43.71,43.74,43.51,43.53,71500.0,35.1434,35.1675,34.9826,34.9986,71500.0
2007-09-14 11:15:00,43.54,43.54,43.42,43.51,98500.0,35.0067,35.0067,34.9102,34.9826,98500.0
2007-09-14 11:20:00,43.51,43.58,43.48,43.57,50600.0,34.9826,35.0388,34.9584,35.0308,50600.0
2007-09-14 11:25:00,43.57,43.63,43.53,43.61,29900.0,35.0308,35.0791,34.9986,35.063,29900.0
2007-09-14 11:30:00,43.6,43.66,43.5,43.52,55800.0,35.0549,35.1032,34.9745,34.9906,55800.0
2007-09-14 11:35:00,43.51,43.57,43.51,43.56,57700.0,34.9826,35.0308,34.9826,35.0228,57700.0
2007-09-14 11:40:00,43.56,43.61,43.55,43.6,29900.0,35.0228,35.063,35.0147,35.0549,29900.0
2007-09-14 11:45:00,43.6,43.69,43.57,43.63,37600.0,35.0549,35.1273,35.0308,35.0791,37600.0
2007-09-14 11:50:00,43.63,43.71,43.61,43.69,22200.0,35.0791,35.1434,35.063,35.1273,22200.0
2007-09-14 11:55:00,43.71,43.74,43.67,43.71,29700.0,35.1434,35.1675,35.1112,35.1434,29700.0
2007-09-14 12:00:00,43.72,43.77,43.7,43.77,19900.0,35.1514,35.1916,35.1353,35.1916,19900.0
2007-09-14 12:05:00,43.77,43.78,43.73,43.76,52000.0,35.1916,35.1997,35.1595,35.1836,52000.0
2007-09-14 12:10:00,43.76,43.78,43.71,43.72,48500.0,35.1836,35.1997,35.1434,35.1514,48500.0
2007-09-14 12:15:00,43.71,43.74,43.68,43.72,22500.0,35.1434,35.1675,35.1193,35.1514,22500.0
2007-09-14 12:20:00,43.73,43.73,43.69,43.69,15500.0,35.1595,35.1595,35.1273,35.1273,15500.0
2007-09-14 12:25:00,43.69,43.77,43.67,43.77,32800.0,35.1273,35.1916,35.1112,35.1916,32800.0
2007-09-14 12:30:00,43.76,43.87,43.75,43.84,31800.0,35.1836,35.272,35.1755,35.2479,31800.0
2007-09-14 12:35:00,43.84,43.89,43.83,43.89,11100.0,35.2479,35.2881,35.2399,35.2881,11100.0
2007-09-14 12:40:00,43.87,44.01,43.87,43.92,38200.0,35.272,35.3846,35.272,35.3122,38200.0
2007-09-14 12:45:00,43.92,43.95,43.82,43.84,27000.0,35.3122,35.3363,35.2318,35.2479,27000.0
2007-09-14 12:50:00,43.84,43.95,43.84,43.94,23300.0,35.2479,35.3363,35.2479,35.3283,23300.0
2007-09-14 12:55:00,43.94,43.95,43.88,43.9,35600.0,35.3283,35.3363,35.2801,35.2961,35600.0
2007-09-14 13:00:00,43.91,43.93,43.89,43.92,24400.0,35.3042,35.3203,35.2881,35.3122,24400.0
2007-09-14 13:05:00,43.93,44.01,43.9,43.97,38900.0,35.3203,35.3846,35.2961,35.3524,38900.0
2007-09-14 13:10:00,43.97,44.08,43.97,44.06,23000.0,35.3524,35.4409,35.3524,35.4248,23000.0
2007-09-14 13:15:00,44.07,44.07,44.04,44.05,3500.0,35.4328,35.4328,35.4087,35.4167,3500.0
2007-09-14 13:20:00,44.05,44.11,44.02,44.07,21900.0,35.4167,35.465,35.3926,35.4328,21900.0
2007-09-14 13:25:00,44.07,44.14,44.06,44.14,14000.0,35.4328,35.4891,35.4248,35.4891,14000.0
2007-09-14 13:30:00,44.15,44.16,44.1,44.16,16200.0,35.4971,35.5052,35.4569,35.5052,16200.0
2007-09-14 13:35:00,44.16,44.16,44.01,44.11,47700.0,35.5052,35.5052,35.3846,35.465,47700.0
2007-09-14 13:40:00,44.12,44.13,44.1,44.12,4600.0,35.473,35.4811,35.4569,35.473,4600.0
2007-09-14 13:45:00,44.12,44.15,44.09,44.12,20000.0,35.473,35.4971,35.4489,35.473,20000.0
2007-09-14 13:50:00,44.12,44.16,44.11,44.14,25000.0,35.473,35.5052,35.465,35.4891,25000.0
2007-09-14 13:55:00,44.14,44.18,43.89,44.18,99100.0,35.4891,35.5213,35.2881,35.5213,99100.0
2007-09-14 14:00:00,44.18,44.44,43.89,44.39,118000.0,35.5213,35.7303,35.2881,35.6901,118000.0
2007-09-14 14:05:00,44.39,44.4,44.14,44.23,55600.0,35.6901,35.6981,35.4891,35.5615,55600.0
2007-09-14 14:10:00,44.22,44.3,44.21,44.29,43500.0,35.5534,35.6177,35.5454,35.6097,43500.0
2007-09-14 14:15:00,44.28,44.32,44.25,44.3,38900.0,35.6017,35.6338,35.5775,35.6177,38900.0
2007-09-14 14:20:00,44.29,44.35,44.27,44.35,30300.0,35.6097,35.6579,35.5936,35.6579,30300.0
2007-09-14 14:25:00,44.35,44.37,44.32,44.34,10300.0,35.6579,35.674,35.6338,35.6499,10300.0
2007-09-14 14:30:00,44.33,44.34,44.25,44.28,20100.0,35.6419,35.6499,35.5775,35.6017,20100.0
2007-09-14 14:35:00,44.28,44.28,44.16,44.16,21600.0,35.6017,35.6017,35.5052,35.5052,21600.0
2007-09-14 14:40:00,44.17,44.19,44.13,44.16,22400.0,35.5132,35.5293,35.4811,35.5052,22400.0
2007-09-14 14:45:00,44.15,44.18,44.13,44.17,17600.0,35.4971,35.5213,35.4811,35.5132,17600.0
2007-09-14 14:50:00,44.16,44.18,44.13,44.15,22300.0,35.5052,35.5213,35.4811,35.4971,22300.0
2007-09-14 14:55:00,44.15,44.23,44.11,44.19,38000.0,35.4971,35.5615,35.465,35.5293,38000.0
2007-09-14 15:00:00,44.19,44.21,44.15,44.17,12700.0,35.5293,35.5454,35.4971,35.5132,12700.0
2007-09-14 15:05:00,44.18,44.18,44.15,44.16,16500.0,35.5213,35.5213,35.4971,35.5052,16500.0
2007-09-14 15:10:00,44.15,44.16,44.11,44.16,23100.0,35.4971,35.5052,35.465,35.5052,23100.0
2007-09-14 15:15:00,44.15,44.18,44.14,44.18,24100.0,35.4971,35.5213,35.4891,35.5213,24100.0
2007-09-14 15:20:00,44.18,44.3,44.18,44.27,31200.0,35.5213,35.6177,35.5213,35.5936,31200.0
2007-09-14 15:25:00,44.29,44.32,44.27,44.28,24200.0,35.6097,35.6338,35.5936,35.6017,24200.0
2007-09-14 15:30:00,44.28,44.33,44.25,44.32,46500.0,35.6017,35.6419,35.5775,35.6338,46500.0
2007-09-14 15:35:00,44.32,44.32,44.24,44.28,45200.0,35.6338,35.6338,35.5695,35.6017,45200.0
2007-09-14 15:40:00,44.28,44.31,44.27,44.28,26800.0,35.6017,35.6258,35.5936,35.6017,26800.0
2007-09-14 15:45:00,44.28,44.31,44.27,44.28,46700.0,35.6017,35.6258,35.5936,35.6017,46700.0
2007-09-14 15:50:00,44.28,44.31,44.16,44.28,109200.0,35.6017,35.6258,35.5052,35.6017,109200.0
2007-09-14 15:55:00,44.3,44.39,44.29,44.33,112300.0,35.6177,35.6901,35.6097,35.6419,112300.0
2007-09-17 09:30:00,44.44,44.79,44.44,44.6,34700.0,35.7303,36.0117,35.7303,35.8589,34700.0
2007-09-17 09:35:00,44.54,44.72,44.3,44.55,53800.0,35.8107,35.9554,35.6177,35.8187,53800.0
2007-09-17 09:40:00,44.47,44.51,43.94,43.97,29000.0,35.7544,35.7866,35.3283,35.3524,29000.0
2007-09-17 09:45:00,43.95,44.0,43.77,44.0,32100.0,35.3363,35.3765,35.1916,35.3765,32100.0
2007-09-17 09:50:00,44.0,44.02,43.8,43.95,23300.0,35.3765,35.3926,35.2157,35.3363,23300.0
2007-09-17 09:55:00,43.93,43.96,43.69,43.71,36100.0,35.3203,35.3444,35.1273,35.1434,36100.0
2007-09-17 10:00:00,43.71,43.76,43.57,43.58,31200.0,35.1434,35.1836,35.0308,35.0388,31200.0
2007-09-17 10:05:00,43.61,43.87,43.55,43.61,58400.0,35.063,35.272,35.0147,35.063,58400.0
2007-09-17 10:10:00,43.6,43.62,43.21,43.29,143500.0,35.0549,35.071,34.7414,34.8057,143500.0
2007-09-17 10:15:00,43.29,43.32,43.13,43.13,96400.0,34.8057,34.8298,34.677,34.677,96400.0
2007-09-17 10:20:00,43.13,43.15,42.93,43.0,101400.0,34.677,34.6931,34.5162,34.5725,101400.0
2007-09-17 10:25:00,43.02,43.25,42.97,43.24,83500.0,34.5886,34.7735,34.5484,34.7655,83500.0
2007-09-17 10:30:00,43.24,43.28,43.11,43.12,44900.0,34.7655,34.7976,34.661,34.669,44900.0
2007-09-17 10:35:00,43.12,43.16,42.95,42.96,64500.0,34.669,34.7012,34.5323,34.5404,64500.0
2007-09-17 10:40:00,42.95,43.0,42.55,42.59,109900.0,34.5323,34.5725,34.2107,34.2429,109900.0
2007-09-17 10:45:00,42.59,42.69,42.42,42.65,86900.0,34.2429,34.3233,34.1062,34.2911,86900.0
2007-09-17 10:50:00,42.67,42.96,42.59,42.95,66200.0,34.3072,34.5404,34.2429,34.5323,66200.0
2007-09-17 10:55:00,42.96,42.97,42.79,42.9,20100.0,34.5404,34.5484,34.4037,34.4921,20100.0
2007-09-17 11:00:00,42.94,42.99,42.76,42.94,96000.0,34.5243,34.5645,34.3796,34.5243,96000.0
2007-09-17 11:05:00,42.93,43.06,42.93,43.01,33800.0,34.5162,34.6208,34.5162,34.5806,33800.0
2007-09-17 11:10:00,43.03,43.11,42.99,43.07,12200.0,34.5966,34.661,34.5645,34.6288,12200.0
2007-09-17 11:15:00,43.06,43.08,42.93,43.02,31400.0,34.6208,34.6368,34.5162,34.5886,31400.0
2007-09-17 11:20:00,43.03,43.06,42.97,43.0,15300.0,34.5966,34.6208,34.5484,34.5725,15300.0
2007-09-17 11:25:00,43.03,43.04,42.99,43.03,15000.0,34.5966,34.6047,34.5645,34.5966,15000.0
2007-09-17 11:30:00,43.04,43.05,42.99,43.05,45500.0,34.6047,34.6127,34.5645,34.6127,45500.0
2007-09-17 11:35:00,43.05,43.17,43.05,43.16,27700.0,34.6127,34.7092,34.6127,34.7012,27700.0
2007-09-17 11:40:00,43.16,43.27,43.14,43.26,27900.0,34.7012,34.7896,34.6851,34.7816,27900.0
2007-09-17 11:45:00,43.26,43.26,43.2,43.2,11700.0,34.7816,34.7816,34.7333,34.7333,11700.0
2007-09-17 11:50:00,43.2,43.22,43.1,43.18,23600.0,34.7333,34.7494,34.6529,34.7172,23600.0
2007-09-17 11:55:00,43.18,43.18,43.07,43.14,23100.0,34.7172,34.7172,34.6288,34.6851,23100.0
2007-09-17 12:00:00,43.13,43.15,43.12,43.15,5400.0,34.677,34.6931,34.669,34.6931,5400.0
2007-09-17 12:05:00,43.15,43.17,43.04,43.04,33600.0,34.6931,34.7092,34.6047,34.6047,33600.0
2007-09-17 12:10:00,43.04,43.09,43.03,43.08,14600.0,34.6047,34.6449,34.5966,34.6368,14600.0
2007-09-17 12:15:00,43.08,43.08,43.03,43.03,20100.0,34.6368,34.6368,34.5966,34.5966,20100.0
2007-09-17 12:20:00,43.03,43.05,42.99,43.01,24100.0,34.5966,34.6127,34.5645,34.5806,24100.0
2007-09-17 12:25:00,42.99,43.11,42.98,43.1,30100.0,34.5645,34.661,34.5564,34.6529,30100.0
2007-09-17 12:30:00,43.1,43.11,43.0,43.02,23100.0,34.6529,34.661,34.5725,34.5886,23100.0
2007-09-17 12:35:00,43.02,43.13,43.02,43.12,22300.0,34.5886,34.677,34.5886,34.669,22300.0
2007-09-17 12:40:00,43.1,43.1,43.03,43.04,14100.0,34.6529,34.6529,34.5966,34.6047,14100.0
2007-09-17 12:45:00,43.05,43.11,43.0,43.08,18100.0,34.6127,34.661,34.5725,34.6368,18100.0
2007-09-17 12:50:00,43.11,43.11,43.03,43.05,17400.0,34.661,34.661,34.5966,34.6127,17400.0
2007-09-17 12:55:00,43.05,43.12,43.05,43.11,21700.0,34.6127,34.669,34.6127,34.661,21700.0
2007-09-17 13:00:00,43.09,43.13,43.06,43.1,19700.0,34.6449,34.677,34.6208,34.6529,19700.0
2007-09-17 13:05:00,43.11,43.24,43.11,43.21,22700.0,34.661,34.7655,34.661,34.7414,22700.0
2007-09-17 13:10:00,43.2,43.25,43.18,43.23,16000.0,34.7333,34.7735,34.7172,34.7574,16000.0
2007-09-17 13:15:00,43.23,43.25,43.18,43.22,17400.0,34.7574,34.7735,34.7172,34.7494,17400.0
2007-09-17 13:20:00,43.22,43.25,43.21,43.22,7800.0,34.7494,34.7735,34.7414,34.7494,7800.0
2007-09-17 13:25:00,43.21,43.23,43.21,43.22,13700.0,34.7414,34.7574,34.7414,34.7494,13700.0
2007-09-17 13:30:00,43.21,43.24,43.21,43.21,11900.0,34.7414,34.7655,34.7414,34.7414,11900.0
2007-09-17 13:35:00,43.21,43.21,43.15,43.19,14400.0,34.7414,34.7414,34.6931,34.7253,14400.0
2007-09-17 13:40:00,43.2,43.21,43.19,43.21,10100.0,34.7333,34.7414,34.7253,34.7414,10100.0
2007-09-17 13:45:00,43.2,43.24,43.2,43.24,12900.0,34.7333,34.7655,34.7333,34.7655,12900.0
2007-09-17 13:50:00,43.23,43.26,43.22,43.24,14300.0,34.7574,34.7816,34.7494,34.7655,14300.0
2007-09-17 13:55:00,43.26,43.26,43.17,43.17,20600.0,34.7816,34.7816,34.7092,34.7092,20600.0
2007-09-17 14:00:00,43.17,43.17,43.13,43.13,16700.0,34.7092,34.7092,34.677,34.677,16700.0
2007-09-17 14:05:00,43.12,43.12,43.0,43.01,27900.0,34.669,34.669,34.5725,34.5806,27900.0
2007-09-17 14:10:00,43.01,43.05,42.97,43.02,24700.0,34.5806,34.6127,34.5484,34.5886,24700.0
2007-09-17 14:15:00,43.04,43.05,42.98,43.03,15900.0,34.6047,34.6127,34.5564,34.5966,15900.0
2007-09-17 14:20:00,43.04,43.09,43.0,43.07,25000.0,34.6047,34.6449,34.5725,34.6288,25000.0
2007-09-17 14:25:00,43.06,43.12,43.0,43.03,32300.0,34.6208,34.669,34.5725,34.5966,32300.0
2007-09-17 14:30:00,43.03,43.07,43.0,43.05,27500.0,34.5966,34.6288,34.5725,34.6127,27500.0
2007-09-17 14:35:00,43.03,43.05,43.0,43.03,16900.0,34.5966,34.6127,34.5725,34.5966,16900.0
2007-09-17 14:40:00,43.03,43.04,43.0,43.04,20400.0,34.5966,34.6047,34.5725,34.6047,20400.0
2007-09-17 14:45:00,43.04,43.07,43.03,43.05,26600.0,34.6047,34.6288,34.5966,34.6127,26600.0
2007-09-17 14:50:00,43.05,43.08,43.04,43.06,22900.0,34.6127,34.6368,34.6047,34.6208,22900.0
2007-09-17 14:55:00,43.06,43.13,43.06,43.09,24300.0,34.6208,34.677,34.6208,34.6449,24300.0
2007-09-17 15:00:00,43.09,43.16,43.09,43.14,33100.0,34.6449,34.7012,34.6449,34.6851,33100.0
2007-09-17 15:05:00,43.13,43.14,43.04,43.05,47100.0,34.677,34.6851,34.6047,34.6127,47100.0
2007-09-17 15:10:00,43.06,43.13,43.05,43.12,41900.0,34.6208,34.677,34.6127,34.669,41900.0
2007-09-17 15:15:00,43.12,43.15,43.08,43.09,38400.0,34.669,34.6931,34.6368,34.6449,38400.0
2007-09-17 15:20:00,43.09,43.1,43.03,43.05,63500.0,34.6449,34.6529,34.5966,34.6127,63500.0
2007-09-17 15:25:00,43.05,43.06,43.03,43.04,33300.0,34.6127,34.6208,34.5966,34.6047,33300.0
2007-09-17 15:30:00,43.03,43.08,43.03,43.08,73400.0,34.5966,34.6368,34.5966,34.6368,73400.0
2007-09-17 15:35:00,43.08,43.09,43.03,43.06,79800.0,34.6368,34.6449,34.5966,34.6208,79800.0
2007-09-17 15:40:00,43.06,43.09,43.04,43.08,78100.0,34.6208,34.6449,34.6047,34.6368,78100.0
2007-09-17 15:45:00,43.08,43.1,43.03,43.04,72900.0,34.6368,34.6529,34.5966,34.6047,72900.0
2007-09-17 15:50:00,43.03,43.06,42.99,43.01,105300.0,34.5966,34.6208,34.5645,34.5806,105300.0
2007-09-17 15:55:00,43.0,43.02,42.85,42.87,164400.0,34.5725,34.5886,34.4519,34.468,164400.0
2007-09-18 09:30:00,43.0,43.56,43.0,43.41,56100.0,34.5725,35.0228,34.5725,34.9022,56100.0
2007-09-18 09:35:00,43.41,43.5,43.14,43.27,46300.0,34.9022,34.9745,34.6851,34.7896,46300.0
2007-09-18 09:40:00,43.27,43.34,43.26,43.31,36900.0,34.7896,34.8459,34.7816,34.8218,36900.0
2007-09-18 09:45:00,43.31,43.78,43.2,43.62,79700.0,34.8218,35.1997,34.7333,35.071,79700.0
2007-09-18 09:50:00,43.59,43.6,43.35,43.55,107000.0,35.0469,35.0549,34.8539,35.0147,107000.0
2007-09-18 09:55:00,43.55,43.58,43.29,43.48,63600.0,35.0147,35.0388,34.8057,34.9584,63600.0
2007-09-18 10:00:00,43.49,43.56,43.37,43.44,41100.0,34.9665,35.0228,34.87,34.9263,41100.0
2007-09-18 10:05:00,43.49,43.5,43.41,43.42,14800.0,34.9665,34.9745,34.9022,34.9102,14800.0
2007-09-18 10:10:00,43.41,43.43,43.38,43.43,16300.0,34.9022,34.9182,34.878,34.9182,16300.0
2007-09-18 10:15:00,43.4,43.65,43.39,43.65,75300.0,34.8941,35.0951,34.8861,35.0951,75300.0
2007-09-18 10:20:00,43.66,43.85,43.56,43.8,59600.0,35.1032,35.2559,35.0228,35.2157,59600.0
2007-09-18 10:25:00,43.8,43.99,43.79,43.97,54300.0,35.2157,35.3685,35.2077,35.3524,54300.0
2007-09-18 10:30:00,43.98,44.02,43.89,43.91,42600.0,35.3605,35.3926,35.2881,35.3042,42600.0
2007-09-18 10:35:00,43.9,43.98,43.85,43.98,35300.0,35.2961,35.3605,35.2559,35.3605,35300.0
2007-09-18 10:40:00,43.97,44.17,43.94,44.14,43200.0,35.3524,35.5132,35.3283,35.4891,43200.0
2007-09-18 10:45:00,44.14,44.27,44.06,44.07,48300.0,35.4891,35.5936,35.4248,35.4328,48300.0
2007-09-18 10:50:00,44.07,44.18,44.03,44.15,32100.0,35.4328,35.5213,35.4007,35.4971,32100.0
2007-09-18 10:55:00,44.14,44.68,44.13,44.68,94000.0,35.4891,35.9233,35.4811,35.9233,94000.0
2007-09-18 11:00:00,44.67,45.24,44.63,45.05,245100.0,35.9152,36.3735,35.8831,36.2207,245100.0
2007-09-18 11:05:00,45.08,45.08,44.76,45.0,164000.0,36.2449,36.2449,35.9876,36.1805,164000.0
2007-09-18 11:10:00,45.02,45.1,44.9,45.08,89100.0,36.1966,36.2609,36.1001,36.2449,89100.0
2007-09-18 11:15:00,45.08,45.13,44.94,45.06,121900.0,36.2449,36.2851,36.1323,36.2288,121900.0
2007-09-18 11:20:00,45.08,45.08,44.96,45.0,84400.0,36.2449,36.2449,36.1484,36.1805,84400.0
2007-09-18 11:25:00,45.0,45.1,44.96,45.05,84600.0,36.1805,36.2609,36.1484,36.2207,84600.0
2007-09-18 11:30:00,45.06,45.24,44.99,45.2,70300.0,36.2288,36.3735,36.1725,36.3413,70300.0
2007-09-18 11:35:00,45.2,45.52,45.1,45.39,177600.0,36.3413,36.5986,36.2609,36.4941,177600.0
2007-09-18 11:40:00,45.39,45.85,45.38,45.73,152600.0,36.4941,36.864,36.4861,36.7675,152600.0
2007-09-18 11:45:00,45.73,45.77,45.68,45.77,67100.0,36.7675,36.7996,36.7273,36.7996,67100.0
2007-09-18 11:50:00,45.76,46.06,45.67,45.99,118000.0,36.7916,37.0328,36.7192,36.9765,118000.0
2007-09-18 11:55:00,45.99,46.08,45.92,46.05,109100.0,36.9765,37.0489,36.9202,37.0248,109100.0
2007-09-18 12:00:00,46.05,46.1,45.9,45.93,62300.0,37.0248,37.065,36.9042,36.9283,62300.0
2007-09-18 12:05:00,45.95,45.96,45.81,45.86,49600.0,36.9444,36.9524,36.8318,36.872,49600.0
2007-09-18 12:10:00,45.86,46.05,45.85,45.94,89600.0,36.872,37.0248,36.864,36.9363,89600.0
2007-09-18 12:15:00,45.93,45.94,45.74,45.91,69800.0,36.9283,36.9363,36.7755,36.9122,69800.0
2007-09-18 12:20:00,45.92,46.05,45.91,46.0,35100.0,36.9202,37.0248,36.9122,36.9846,35100.0
2007-09-18 12:25:00,46.0,46.34,45.96,46.11,179600.0,36.9846,37.2579,36.9524,37.073,179600.0
2007-09-18 12:30:00,46.11,46.5,46.11,46.43,94700.0,37.073,37.3866,37.073,37.3303,94700.0
2007-09-18 12:35:00,46.46,46.6,46.27,46.28,109800.0,37.3544,37.467,37.2016,37.2097,109800.0
2007-09-18 12:40:00,46.28,46.33,46.14,46.17,43000.0,37.2097,37.2499,37.0971,37.1212,43000.0
2007-09-18 12:45:00,46.17,46.65,46.13,46.47,257200.0,37.1212,37.5072,37.0891,37.3624,257200.0
2007-09-18 12:50:00,46.45,46.8,46.44,46.69,155100.0,37.3464,37.6278,37.3383,37.5393,155100.0
2007-09-18 12:55:00,46.68,47.06,46.61,47.02,150100.0,37.5313,37.8368,37.475,37.8047,150100.0
2007-09-18 13:00:00,47.03,47.12,46.98,47.02,164100.0,37.8127,37.8851,37.7725,37.8047,164100.0
2007-09-18 13:05:00,47.01,47.03,46.79,46.93,163700.0,37.7966,37.8127,37.6197,37.7323,163700.0
2007-09-18 13:10:00,46.95,47.0,46.82,46.9,96800.0,37.7484,37.7886,37.6438,37.7082,96800.0
2007-09-18 13:15:00,46.9,47.08,46.89,46.98,126500.0,37.7082,37.8529,37.7001,37.7725,126500.0
2007-09-18 13:20:00,46.99,47.18,46.96,47.11,146700.0,37.7805,37.9333,37.7564,37.877,146700.0
2007-09-18 13:25:00,47.1,47.21,47.07,47.08,96200.0,37.869,37.9574,37.8449,37.8529,96200.0
2007-09-18 13:30:00,47.1,47.36,47.07,47.36,203700.0,37.869,38.078,37.8449,38.078,203700.0
2007-09-18 13:35:00,47.35,47.53,47.27,47.4,166800.0,38.07,38.2147,38.0057,38.1102,166800.0
2007-09-18 13:40:00,47.41,47.45,46.94,46.95,146400.0,38.1182,38.1504,37.7403,37.7484,146400.0
2007-09-18 13:45:00,46.98,47.1,46.82,46.86,183200.0,37.7725,37.869,37.6438,37.676,183200.0
2007-09-18 13:50:00,46.85,46.92,46.63,46.77,159400.0,37.668,37.7243,37.4911,37.6036,159400.0
2007-09-18 13:55:00,46.77,47.23,46.74,47.04,237200.0,37.6036,37.9735,37.5795,37.8207,237200.0
2007-09-18 14:00:00,47.03,47.06,46.25,46.25,175600.0,37.8127,37.8368,37.1856,37.1856,175600.0
2007-09-18 14:05:00,46.24,46.57,46.02,46.35,135400.0,37.1775,37.4428,37.0006,37.266,135400.0
2007-09-18 14:10:00,46.36,46.44,46.04,46.2,65900.0,37.274,37.3383,37.0167,37.1454,65900.0
2007-09-18 14:15:00,46.17,47.87,46.17,47.5,197900.0,37.1212,38.4881,37.1212,38.1906,197900.0
2007-09-18 14:20:00,47.5,47.74,46.86,47.44,214700.0,38.1906,38.3835,37.676,38.1423,214700.0
2007-09-18 14:25:00,47.34,47.5,46.93,47.03,231700.0,38.0619,38.1906,37.7323,37.8127,231700.0
2007-09-18 14:30:00,47.03,47.21,46.9,47.18,227400.0,37.8127,37.9574,37.7082,37.9333,227400.0
2007-09-18 14:35:00,47.15,47.4,47.08,47.37,147000.0,37.9092,38.1102,37.8529,38.0861,147000.0
2007-09-18 14:40:00,47.4,47.44,47.03,47.16,66400.0,38.1102,38.1423,37.8127,37.9172,66400.0
2007-09-18 14:45:00,47.15,47.26,46.76,46.85,84800.0,37.9092,37.9976,37.5956,37.668,84800.0
2007-09-18 14:50:00,46.86,46.92,46.73,46.8,62700.0,37.676,37.7243,37.5715,37.6278,62700.0
2007-09-18 14:55:00,46.8,46.83,46.64,46.78,74400.0,37.6278,37.6519,37.4991,37.6117,74400.0
2007-09-18 15:00:00,46.78,47.03,46.63,46.75,149000.0,37.6117,37.8127,37.4911,37.5876,149000.0
2007-09-18 15:05:00,46.72,46.78,46.54,46.54,68900.0,37.5634,37.6117,37.4187,37.4187,68900.0
2007-09-18 15:10:00,46.55,46.61,46.41,46.56,135000.0,37.4268,37.475,37.3142,37.4348,135000.0
2007-09-18 15:15:00,46.56,46.7,46.48,46.56,76500.0,37.4348,37.5474,37.3705,37.4348,76500.0
2007-09-18 15:20:00,46.56,46.77,46.56,46.74,59100.0,37.4348,37.6036,37.4348,37.5795,59100.0
2007-09-18 15:25:00,46.75,46.76,46.62,46.75,62200.0,37.5876,37.5956,37.483,37.5876,62200.0
2007-09-18 15:30:00,46.75,46.9,46.74,46.89,108700.0,37.5876,37.7082,37.5795,37.7001,108700.0
2007-09-18 15:35:00,46.89,46.98,46.71,46.75,116400.0,37.7001,37.7725,37.5554,37.5876,116400.0
2007-09-18 15:40:00,46.73,47.03,46.67,46.95,131400.0,37.5715,37.8127,37.5232,37.7484,131400.0
2007-09-18 15:45:00,46.95,47.39,46.94,47.39,123700.0,37.7484,38.1021,37.7403,38.1021,123700.0
2007-09-18 15:50:00,47.39,47.5,47.07,47.09,201000.0,38.1021,38.1906,37.8449,37.8609,201000.0
2007-09-18 15:55:00,47.1,47.24,47.01,47.17,156000.0,37.869,37.9815,37.7966,37.9253,156000.0
2007-09-19 09:30:00,47.95,49.99,47.81,48.5,6000.0,38.5524,40.1926,38.4398,38.9946,6000.0
2007-09-19 09:35:00,48.36,48.5,48.0,48.44,248400.0,38.882,38.9946,38.5926,38.9463,248400.0
2007-09-19 09:40:00,48.43,49.08,48.4,49.05,152800.0,38.9383,39.4609,38.9142,39.4368,152800.0
2007-09-19 09:45:00,49.05,49.08,48.6,48.63,97000.0,39.4368,39.4609,39.075,39.0991,97000.0
2007-09-19 09:50:00,48.59,48.65,48.13,48.65,226100.0,39.067,39.1152,38.6971,39.1152,226100.0
2007-09-19 09:55:00,48.65,48.81,47.93,48.17,170400.0,39.1152,39.2438,38.5363,38.7293,170400.0
2007-09-19 10:00:00,48.17,48.54,48.16,48.41,77600.0,38.7293,39.0267,38.7212,38.9222,77600.0
2007-09-19 10:05:00,48.42,48.5,48.34,48.46,88300.0,38.9303,38.9946,38.8659,38.9624,88300.0
2007-09-19 10:10:00,48.47,48.68,48.45,48.59,83800.0,38.9705,39.1393,38.9544,39.067,83800.0
2007-09-19 10:15:00,48.59,48.62,48.46,48.53,60800.0,39.067,39.0911,38.9624,39.0187,60800.0
2007-09-19 10:20:00,48.54,48.54,48.45,48.54,40500.0,39.0267,39.0267,38.9544,39.0267,40500.0
2007-09-19 10:25:00,48.53,48.68,48.51,48.62,40800.0,39.0187,39.1393,39.0026,39.0911,40800.0
2007-09-19 10:30:00,48.63,48.68,48.55,48.67,59100.0,39.0991,39.1393,39.0348,39.1313,59100.0
2007-09-19 10:35:00,48.67,48.68,48.49,48.52,58300.0,39.1313,39.1393,38.9865,39.0107,58300.0
2007-09-19 10:40:00,48.53,48.53,48.3,48.31,59800.0,39.0187,39.0187,38.8338,38.8418,59800.0
2007-09-19 10:45:00,48.33,48.39,48.27,48.33,66600.0,38.8579,38.9061,38.8097,38.8579,66600.0
2007-09-19 10:50:00,48.33,48.72,48.33,48.68,53600.0,38.8579,39.1715,38.8579,39.1393,53600.0
2007-09-19 10:55:00,48.69,48.91,48.64,48.85,95500.0,39.1474,39.3242,39.1072,39.276,95500.0
2007-09-19 11:00:00,48.84,48.96,48.82,48.83,36100.0,39.268,39.3644,39.2519,39.2599,36100.0
2007-09-19 11:05:00,48.84,48.88,48.84,48.85,27600.0,39.268,39.3001,39.268,39.276,27600.0
2007-09-19 11:10:00,48.85,48.85,48.63,48.63,50100.0,39.276,39.276,39.0991,39.0991,50100.0
2007-09-19 11:15:00,48.66,48.89,48.64,48.87,79300.0,39.1232,39.3082,39.1072,39.2921,79300.0
2007-09-19 11:20:00,48.89,48.89,48.72,48.8,38700.0,39.3082,39.3082,39.1715,39.2358,38700.0
2007-09-19 11:25:00,48.78,48.8,48.66,48.71,47200.0,39.2197,39.2358,39.1232,39.1634,47200.0
2007-09-19 11:30:00,48.71,48.72,48.66,48.66,16100.0,39.1634,39.1715,39.1232,39.1232,16100.0
2007-09-19 11:35:00,48.67,48.78,48.55,48.55,32800.0,39.1313,39.2197,39.0348,39.0348,32800.0
2007-09-19 11:40:00,48.55,48.68,48.51,48.66,26200.0,39.0348,39.1393,39.0026,39.1232,26200.0
2007-09-19 11:45:00,48.67,48.68,48.5,48.54,30200.0,39.1313,39.1393,38.9946,39.0267,30200.0
2007-09-19 11:50:00,48.53,48.65,48.49,48.58,45600.0,39.0187,39.1152,38.9865,39.0589,45600.0
2007-09-19 11:55:00,48.6,48.61,48.5,48.52,32000.0,39.075,39.083,38.9946,39.0107,32000.0
2007-09-19 12:00:00,48.51,48.57,48.37,48.57,81000.0,39.0026,39.0509,38.8901,39.0509,81000.0
2007-09-19 12:05:00,48.56,48.85,48.56,48.8,60800.0,39.0428,39.276,39.0428,39.2358,60800.0
2007-09-19 12:10:00,48.8,48.9,48.5,48.54,62600.0,39.2358,39.3162,38.9946,39.0267,62600.0
2007-09-19 12:15:00,48.56,48.69,48.53,48.53,70400.0,39.0428,39.1474,39.0187,39.0187,70400.0
2007-09-19 12:20:00,48.54,48.59,48.42,48.48,45900.0,39.0267,39.067,38.9303,38.9785,45900.0
2007-09-19 12:25:00,48.46,48.53,48.45,48.5,20000.0,38.9624,39.0187,38.9544,38.9946,20000.0
2007-09-19 12:30:00,48.49,48.51,48.45,48.45,38500.0,38.9865,39.0026,38.9544,38.9544,38500.0
2007-09-19 12:35:00,48.46,48.47,48.38,48.38,44800.0,38.9624,38.9705,38.8981,38.8981,44800.0
2007-09-19 12:40:00,48.38,48.44,48.38,48.41,25700.0,38.8981,38.9463,38.8981,38.9222,25700.0
2007-09-19 12:45:00,48.4,48.56,48.4,48.46,34200.0,38.9142,39.0428,38.9142,38.9624,34200.0
2007-09-19 12:50:00,48.46,48.51,48.4,48.46,22300.0,38.9624,39.0026,38.9142,38.9624,22300.0
2007-09-19 12:55:00,48.46,48.49,48.45,48.47,7500.0,38.9624,38.9865,38.9544,38.9705,7500.0
2007-09-19 13:00:00,48.46,48.47,48.38,48.39,32600.0,38.9624,38.9705,38.8981,38.9061,32600.0
2007-09-19 13:05:00,48.39,48.4,48.26,48.26,26200.0,38.9061,38.9142,38.8016,38.8016,26200.0
2007-09-19 13:10:00,48.28,48.35,48.21,48.21,48300.0,38.8177,38.874,38.7614,38.7614,48300.0
2007-09-19 13:15:00,48.21,48.26,48.15,48.15,35900.0,38.7614,38.8016,38.7132,38.7132,35900.0
2007-09-19 13:20:00,48.16,48.17,48.05,48.05,22500.0,38.7212,38.7293,38.6328,38.6328,22500.0
2007-09-19 13:25:00,48.06,48.06,48.0,48.0,40900.0,38.6408,38.6408,38.5926,38.5926,40900.0
2007-09-19 13:30:00,48.01,48.03,47.96,47.98,43900.0,38.6006,38.6167,38.5604,38.5765,43900.0
2007-09-19 13:35:00,47.98,48.02,47.82,47.83,49300.0,38.5765,38.6087,38.4479,38.4559,49300.0
2007-09-19 13:40:00,47.83,48.03,47.83,47.98,61900.0,38.4559,38.6167,38.4559,38.5765,61900.0
2007-09-19 13:45:00,48.01,48.14,47.98,48.01,51100.0,38.6006,38.7051,38.5765,38.6006,51100.0
2007-09-19 13:50:00,48.02,48.04,47.99,48.0,19700.0,38.6087,38.6247,38.5845,38.5926,19700.0
2007-09-19 13:55:00,48.02,48.06,48.0,48.03,13700.0,38.6087,38.6408,38.5926,38.6167,13700.0
2007-09-19 14:00:00,48.03,48.07,47.94,47.95,31900.0,38.6167,38.6489,38.5443,38.5524,31900.0
2007-09-19 14:05:00,47.95,48.0,47.86,47.93,35700.0,38.5524,38.5926,38.48,38.5363,35700.0
2007-09-19 14:10:00,47.9,48.0,47.9,47.98,51200.0,38.5122,38.5926,38.5122,38.5765,51200.0
2007-09-19 14:15:00,47.98,48.03,47.86,47.88,63500.0,38.5765,38.6167,38.48,38.4961,63500.0
2007-09-19 14:20:00,47.89,47.95,47.86,47.91,29100.0,38.5041,38.5524,38.48,38.5202,29100.0
2007-09-19 14:25:00,47.91,47.98,47.85,47.91,32400.0,38.5202,38.5765,38.472,38.5202,32400.0
2007-09-19 14:30:00,47.92,47.96,47.91,47.93,30900.0,38.5283,38.5604,38.5202,38.5363,30900.0
2007-09-19 14:35:00,47.93,47.93,47.84,47.9,40200.0,38.5363,38.5363,38.4639,38.5122,40200.0
2007-09-19 14:40:00,47.9,47.95,47.88,47.92,24900.0,38.5122,38.5524,38.4961,38.5283,24900.0
2007-09-19 14:45:00,47.93,48.04,47.93,48.02,37800.0,38.5363,38.6247,38.5363,38.6087,37800.0
2007-09-19 14:50:00,48.03,48.23,48.03,48.23,34100.0,38.6167,38.7775,38.6167,38.7775,34100.0
2007-09-19 14:55:00,48.24,48.38,48.22,48.28,41000.0,38.7855,38.8981,38.7695,38.8177,41000.0
2007-09-19 15:00:00,48.28,48.35,48.24,48.26,26400.0,38.8177,38.874,38.7855,38.8016,26400.0
2007-09-19 15:05:00,48.25,48.25,48.11,48.13,52700.0,38.7936,38.7936,38.681,38.6971,52700.0
2007-09-19 15:10:00,48.12,48.19,48.09,48.16,45700.0,38.6891,38.7453,38.6649,38.7212,45700.0
2007-09-19 15:15:00,48.17,48.43,48.16,48.35,35500.0,38.7293,38.9383,38.7212,38.874,35500.0
2007-09-19 15:20:00,48.35,48.58,48.34,48.54,75500.0,38.874,39.0589,38.8659,39.0267,75500.0
2007-09-19 15:25:00,48.56,48.61,48.4,48.6,100000.0,39.0428,39.083,38.9142,39.075,100000.0
2007-09-19 15:30:00,48.58,48.67,48.5,48.67,70000.0,39.0589,39.1313,38.9946,39.1313,70000.0
2007-09-19 15:35:00,48.66,48.66,48.47,48.49,55000.0,39.1232,39.1232,38.9705,38.9865,55000.0
2007-09-19 15:40:00,48.49,48.59,48.49,48.52,77600.0,38.9865,39.067,38.9865,39.0107,77600.0
2007-09-19 15:45:00,48.51,48.54,48.45,48.48,101800.0,39.0026,39.0267,38.9544,38.9785,101800.0
2007-09-19 15:50:00,48.49,48.84,48.48,48.83,171600.0,38.9865,39.268,38.9785,39.2599,171600.0
2007-09-19 15:55:00,48.83,48.95,48.65,48.7,147300.0,39.2599,39.3564,39.1152,39.1554,147300.0
2007-09-20 09:30:00,48.7,48.7,47.45,47.47,110000.0,39.1554,39.1554,38.1504,38.1665,110000.0
2007-09-20 09:35:00,47.43,47.9,47.43,47.83,81900.0,38.1343,38.5122,38.1343,38.4559,81900.0
2007-09-20 09:40:00,47.84,48.13,47.84,47.92,152700.0,38.4639,38.6971,38.4639,38.5283,152700.0
2007-09-20 09:45:00,47.93,48.13,47.88,48.0,45600.0,38.5363,38.6971,38.4961,38.5926,45600.0
2007-09-20 09:50:00,48.0,48.28,48.0,48.27,41800.0,38.5926,38.8177,38.5926,38.8097,41800.0
2007-09-20 09:55:00,48.24,48.29,48.06,48.24,39200.0,38.7855,38.8257,38.6408,38.7855,39200.0
2007-09-20 10:00:00,48.26,48.36,48.24,48.35,36300.0,38.8016,38.882,38.7855,38.874,36300.0
2007-09-20 10:05:00,48.35,48.63,48.31,48.57,50500.0,38.874,39.0991,38.8418,39.0509,50500.0
2007-09-20 10:10:00,48.56,49.36,48.52,48.98,164300.0,39.0428,39.686,39.0107,39.3805,164300.0
2007-09-20 10:15:00,48.98,49.04,48.67,48.82,87300.0,39.3805,39.4288,39.1313,39.2519,87300.0
2007-09-20 10:20:00,48.78,48.8,48.51,48.51,71900.0,39.2197,39.2358,39.0026,39.0026,71900.0
2007-09-20 10:25:00,48.5,48.5,48.31,48.42,25700.0,38.9946,38.9946,38.8418,38.9303,25700.0
2007-09-20 10:30:00,48.41,48.41,48.28,48.31,18600.0,38.9222,38.9222,38.8177,38.8418,18600.0
2007-09-20 10:35:00,48.3,48.35,48.2,48.21,69000.0,38.8338,38.874,38.7534,38.7614,69000.0
2007-09-20 10:40:00,48.23,48.46,48.23,48.42,20300.0,38.7775,38.9624,38.7775,38.9303,20300.0
2007-09-20 10:45:00,48.43,48.48,48.33,48.44,21600.0,38.9383,38.9785,38.8579,38.9463,21600.0
2007-09-20 10:50:00,48.43,48.52,48.43,48.52,21400.0,38.9383,39.0107,38.9383,39.0107,21400.0
2007-09-20 10:55:00,48.51,48.52,48.41,48.41,16900.0,39.0026,39.0107,38.9222,38.9222,16900.0
2007-09-20 11:00:00,48.4,48.44,48.31,48.4,14900.0,38.9142,38.9463,38.8418,38.9142,14900.0
2007-09-20 11:05:00,48.4,48.5,48.4,48.48,22800.0,38.9142,38.9946,38.9142,38.9785,22800.0
2007-09-20 11:10:00,48.48,48.53,48.34,48.35,43700.0,38.9785,39.0187,38.8659,38.874,43700.0
2007-09-20 11:15:00,48.34,48.34,48.3,48.31,24300.0,38.8659,38.8659,38.8338,38.8418,24300.0
2007-09-20 11:20:00,48.31,48.33,48.21,48.32,28700.0,38.8418,38.8579,38.7614,38.8499,28700.0
2007-09-20 11:25:00,48.32,48.36,48.27,48.28,48100.0,38.8499,38.882,38.8097,38.8177,48100.0
2007-09-20 11:30:00,48.27,48.32,48.24,48.25,16700.0,38.8097,38.8499,38.7855,38.7936,16700.0
2007-09-20 11:35:00,48.25,48.28,48.11,48.2,41000.0,38.7936,38.8177,38.681,38.7534,41000.0
2007-09-20 11:40:00,48.2,48.3,48.2,48.24,26200.0,38.7534,38.8338,38.7534,38.7855,26200.0
2007-09-20 11:45:00,48.23,48.3,48.18,48.28,25200.0,38.7775,38.8338,38.7373,38.8177,25200.0
2007-09-20 11:50:00,48.29,48.46,48.28,48.34,23500.0,38.8257,38.9624,38.8177,38.8659,23500.0
2007-09-20 11:55:00,48.34,48.41,48.25,48.29,27600.0,38.8659,38.9222,38.7936,38.8257,27600.0
2007-09-20 12:00:00,48.29,48.47,48.29,48.45,59500.0,38.8257,38.9705,38.8257,38.9544,59500.0
2007-09-20 12:05:00,48.45,48.53,48.44,48.53,22900.0,38.9544,39.0187,38.9463,39.0187,22900.0
2007-09-20 12:10:00,48.53,48.65,48.46,48.63,35500.0,39.0187,39.1152,38.9624,39.0991,35500.0
2007-09-20 12:15:00,48.62,48.75,48.43,48.49,113300.0,39.0911,39.1956,38.9383,38.9865,113300.0
2007-09-20 12:20:00,48.49,48.49,48.38,48.4,40100.0,38.9865,38.9865,38.8981,38.9142,40100.0
2007-09-20 12:25:00,48.39,48.4,48.2,48.2,38800.0,38.9061,38.9142,38.7534,38.7534,38800.0
2007-09-20 12:30:00,48.19,48.2,48.13,48.14,44600.0,38.7453,38.7534,38.6971,38.7051,44600.0
2007-09-20 12:35:00,48.13,48.13,48.06,48.1,15100.0,38.6971,38.6971,38.6408,38.673,15100.0
2007-09-20 12:40:00,48.11,48.12,48.08,48.09,12900.0,38.681,38.6891,38.6569,38.6649,12900.0
2007-09-20 12:45:00,48.09,48.14,48.06,48.13,13800.0,38.6649,38.7051,38.6408,38.6971,13800.0
2007-09-20 12:50:00,48.13,48.18,48.1,48.14,11200.0,38.6971,38.7373,38.673,38.7051,11200.0
2007-09-20 12:55:00,48.15,48.2,48.11,48.12,19000.0,38.7132,38.7534,38.681,38.6891,19000.0
2007-09-20 13:00:00,48.11,48.15,48.09,48.15,11200.0,38.681,38.7132,38.6649,38.7132,11200.0
2007-09-20 13:05:00,48.15,48.15,48.1,48.11,12300.0,38.7132,38.7132,38.673,38.681,12300.0
2007-09-20 13:10:00,48.11,48.18,48.1,48.17,17900.0,38.681,38.7373,38.673,38.7293,17900.0
2007-09-20 13:15:00,48.18,48.21,48.17,48.21,18100.0,38.7373,38.7614,38.7293,38.7614,18100.0
2007-09-20 13:20:00,48.2,48.21,48.05,48.06,28800.0,38.7534,38.7614,38.6328,38.6408,28800.0
2007-09-20 13:25:00,48.06,48.14,48.06,48.1,20900.0,38.6408,38.7051,38.6408,38.673,20900.0
2007-09-20 13:30:00,48.11,48.17,48.08,48.1,23400.0,38.681,38.7293,38.6569,38.673,23400.0
2007-09-20 13:35:00,48.1,48.1,47.95,47.98,22700.0,38.673,38.673,38.5524,38.5765,22700.0
2007-09-20 13:40:00,47.98,48.03,47.98,48.02,16100.0,38.5765,38.6167,38.5765,38.6087,16100.0
2007-09-20 13:45:00,48.03,48.11,48.03,48.05,26500.0,38.6167,38.681,38.6167,38.6328,26500.0
2007-09-20 13:50:00,48.05,48.06,48.03,48.05,13900.0,38.6328,38.6408,38.6167,38.6328,13900.0
2007-09-20 13:55:00,48.05,48.1,48.05,48.1,24900.0,38.6328,38.673,38.6328,38.673,24900.0
2007-09-20 14:00:00,48.1,48.16,48.1,48.14,18400.0,38.673,38.7212,38.673,38.7051,18400.0
2007-09-20 14:05:00,48.14,48.16,48.12,48.13,26900.0,38.7051,38.7212,38.6891,38.6971,26900.0
2007-09-20 14:10:00,48.12,48.23,48.12,48.12,19600.0,38.6891,38.7775,38.6891,38.6891,19600.0
2007-09-20 14:15:00,48.13,48.2,48.13,48.16,12000.0,38.6971,38.7534,38.6971,38.7212,12000.0
2007-09-20 14:20:00,48.16,48.18,48.12,48.12,20600.0,38.7212,38.7373,38.6891,38.6891,20600.0
2007-09-20 14:25:00,48.12,48.13,48.08,48.09,49400.0,38.6891,38.6971,38.6569,38.6649,49400.0
2007-09-20 14:30:00,48.11,48.13,48.08,48.1,58600.0,38.681,38.6971,38.6569,38.673,58600.0
2007-09-20 14:35:00,48.1,48.15,48.09,48.1,54800.0,38.673,38.7132,38.6649,38.673,54800.0
2007-09-20 14:40:00,48.1,48.12,48.09,48.11,25100.0,38.673,38.6891,38.6649,38.681,25100.0
2007-09-20 14:45:00,48.1,48.12,47.92,48.0,51300.0,38.673,38.6891,38.5283,38.5926,51300.0
2007-09-20 14:50:00,48.0,48.11,48.0,48.08,46900.0,38.5926,38.681,38.5926,38.6569,46900.0
2007-09-20 14:55:00,48.08,48.1,48.07,48.08,31300.0,38.6569,38.673,38.6489,38.6569,31300.0
2007-09-20 15:00:00,48.09,48.09,47.93,48.0,55600.0,38.6649,38.6649,38.5363,38.5926,55600.0
2007-09-20 15:05:00,48.0,48.04,47.99,48.0,42300.0,38.5926,38.6247,38.5845,38.5926,42300.0
2007-09-20 15:10:00,48.0,48.12,48.0,48.02,39200.0,38.5926,38.6891,38.5926,38.6087,39200.0
2007-09-20 15:15:00,48.02,48.09,47.97,48.0,61100.0,38.6087,38.6649,38.5685,38.5926,61100.0
2007-09-20 15:20:00,48.02,48.02,47.93,47.96,39500.0,38.6087,38.6087,38.5363,38.5604,39500.0
2007-09-20 15:25:00,47.95,48.0,47.93,47.95,31100.0,38.5524,38.5926,38.5363,38.5524,31100.0
2007-09-20 15:30:00,47.95,47.95,47.83,47.94,45000.0,38.5524,38.5524,38.4559,38.5443,45000.0
2007-09-20 15:35:00,47.94,47.94,47.74,47.81,56100.0,38.5443,38.5443,38.3835,38.4398,56100.0
2007-09-20 15:40:00,47.8,47.92,47.8,47.86,81000.0,38.4318,38.5283,38.4318,38.48,81000.0
2007-09-20 15:45:00,47.86,47.89,47.77,47.89,68100.0,38.48,38.5041,38.4077,38.5041,68100.0
2007-09-20 15:50:00,47.89,47.92,47.64,47.68,96800.0,38.5041,38.5283,38.3031,38.3353,96800.0
2007-09-20 15:55:00,47.69,47.77,47.61,47.7,110700.0,38.3433,38.4077,38.279,38.3514,110700.0
2007-09-21 09:30:00,47.78,47.87,47.66,47.68,444700.0,38.4157,38.4881,38.3192,38.3353,444700.0
2007-09-21 09:35:00,47.69,48.11,47.67,47.94,38500.0,38.3433,38.681,38.3273,38.5443,38500.0
2007-09-21 09:40:00,47.89,47.94,47.74,47.84,24600.0,38.5041,38.5443,38.3835,38.4639,24600.0
2007-09-21 09:45:00,47.84,47.84,47.7,47.72,16400.0,38.4639,38.4639,38.3514,38.3675,16400.0
2007-09-21 09:50:00,47.74,47.76,47.69,47.75,26200.0,38.3835,38.3996,38.3433,38.3916,26200.0
2007-09-21 09:55:00,47.76,47.82,47.69,47.74,50500.0,38.3996,38.4479,38.3433,38.3835,50500.0
2007-09-21 10:00:00,47.72,47.98,47.7,47.89,32600.0,38.3675,38.5765,38.3514,38.5041,32600.0
2007-09-21 10:05:00,47.9,47.91,47.82,47.82,8300.0,38.5122,38.5202,38.4479,38.4479,8300.0
2007-09-21 10:10:00,47.83,47.83,47.79,47.8,13000.0,38.4559,38.4559,38.4237,38.4318,13000.0
2007-09-21 10:15:00,47.82,47.82,47.68,47.68,16900.0,38.4479,38.4479,38.3353,38.3353,16900.0
2007-09-21 10:20:00,47.68,47.78,47.66,47.76,75200.0,38.3353,38.4157,38.3192,38.3996,75200.0
2007-09-21 10:25:00,47.77,47.8,47.73,47.74,72800.0,38.4077,38.4318,38.3755,38.3835,72800.0
2007-09-21 10:30:00,47.73,47.79,47.73,47.79,17300.0,38.3755,38.4237,38.3755,38.4237,17300.0
2007-09-21 10:35:00,47.78,47.8,47.75,47.79,14600.0,38.4157,38.4318,38.3916,38.4237,14600.0
2007-09-21 10:40:00,47.79,47.8,47.76,47.78,24800.0,38.4237,38.4318,38.3996,38.4157,24800.0
2007-09-21 10:45:00,47.77,47.79,47.76,47.76,18400.0,38.4077,38.4237,38.3996,38.3996,18400.0
2007-09-21 10:50:00,47.76,47.78,47.74,47.77,14300.0,38.3996,38.4157,38.3835,38.4077,14300.0
2007-09-21 10:55:00,47.76,47.79,47.76,47.78,16300.0,38.3996,38.4237,38.3996,38.4157,16300.0
2007-09-21 11:00:00,47.78,47.8,47.76,47.78,17700.0,38.4157,38.4318,38.3996,38.4157,17700.0
2007-09-21 11:05:00,47.79,47.8,47.76,47.77,17900.0,38.4237,38.4318,38.3996,38.4077,17900.0
2007-09-21 11:10:00,47.76,47.78,47.71,47.72,16700.0,38.3996,38.4157,38.3594,38.3675,16700.0
2007-09-21 11:15:00,47.72,47.74,47.71,47.73,11900.0,38.3675,38.3835,38.3594,38.3755,11900.0
2007-09-21 11:20:00,47.73,47.8,47.71,47.77,21600.0,38.3755,38.4318,38.3594,38.4077,21600.0
2007-09-21 11:25:00,47.78,48.14,47.78,48.14,46100.0,38.4157,38.7051,38.4157,38.7051,46100.0
2007-09-21 11:30:00,48.15,48.15,47.98,48.04,17900.0,38.7132,38.7132,38.5765,38.6247,17900.0
2007-09-21 11:35:00,48.05,48.05,48.0,48.02,8500.0,38.6328,38.6328,38.5926,38.6087,8500.0
2007-09-21 11:40:00,48.0,48.01,47.99,48.0,10600.0,38.5926,38.6006,38.5845,38.5926,10600.0
2007-09-21 11:45:00,48.0,48.03,47.98,48.01,12600.0,38.5926,38.6167,38.5765,38.6006,12600.0
2007-09-21 11:50:00,48.02,48.02,48.0,48.02,7800.0,38.6087,38.6087,38.5926,38.6087,7800.0
2007-09-21 11:55:00,48.02,48.04,48.01,48.04,7900.0,38.6087,38.6247,38.6006,38.6247,7900.0
2007-09-21 12:00:00,48.05,48.18,48.05,48.09,49000.0,38.6328,38.7373,38.6328,38.6649,49000.0
2007-09-21 12:05:00,48.08,48.56,48.07,48.56,93700.0,38.6569,39.0428,38.6489,39.0428,93700.0
2007-09-21 12:10:00,48.52,48.77,48.51,48.51,49400.0,39.0107,39.2117,39.0026,39.0026,49400.0
2007-09-21 12:15:00,48.48,48.5,48.27,48.3,12700.0,38.9785,38.9946,38.8097,38.8338,12700.0
2007-09-21 12:20:00,48.31,48.32,48.21,48.21,7500.0,38.8418,38.8499,38.7614,38.7614,7500.0
2007-09-21 12:25:00,48.2,48.28,48.17,48.27,13200.0,38.7534,38.8177,38.7293,38.8097,13200.0
2007-09-21 12:30:00,48.27,48.32,48.23,48.25,16300.0,38.8097,38.8499,38.7775,38.7936,16300.0
2007-09-21 12:35:00,48.24,48.26,48.21,48.21,12800.0,38.7855,38.8016,38.7614,38.7614,12800.0
2007-09-21 12:40:00,48.21,48.22,48.12,48.14,13700.0,38.7614,38.7695,38.6891,38.7051,13700.0
2007-09-21 12:45:00,48.14,48.14,48.07,48.09,12800.0,38.7051,38.7051,38.6489,38.6649,12800.0
2007-09-21 12:50:00,48.1,48.11,48.04,48.05,10900.0,38.673,38.681,38.6247,38.6328,10900.0
2007-09-21 12:55:00,48.04,48.06,48.01,48.06,14700.0,38.6247,38.6408,38.6006,38.6408,14700.0
2007-09-21 13:00:00,48.06,48.12,48.05,48.12,6100.0,38.6408,38.6891,38.6328,38.6891,6100.0
2007-09-21 13:05:00,48.12,48.19,48.12,48.16,7800.0,38.6891,38.7453,38.6891,38.7212,7800.0
2007-09-21 13:10:00,48.15,48.19,48.15,48.15,5500.0,38.7132,38.7453,38.7132,38.7132,5500.0
2007-09-21 13:15:00,48.15,48.18,48.14,48.14,22300.0,38.7132,38.7373,38.7051,38.7051,22300.0
2007-09-21 13:20:00,48.15,48.18,48.15,48.18,8700.0,38.7132,38.7373,38.7132,38.7373,8700.0
2007-09-21 13:25:00,48.19,48.19,48.16,48.18,6500.0,38.7453,38.7453,38.7212,38.7373,6500.0
2007-09-21 13:30:00,48.19,48.25,48.16,48.21,14700.0,38.7453,38.7936,38.7212,38.7614,14700.0
2007-09-21 13:35:00,48.2,48.23,48.19,48.22,26200.0,38.7534,38.7775,38.7453,38.7695,26200.0
2007-09-21 13:40:00,48.2,48.24,48.2,48.2,14300.0,38.7534,38.7855,38.7534,38.7534,14300.0
2007-09-21 13:45:00,48.2,48.21,48.07,48.1,24400.0,38.7534,38.7614,38.6489,38.673,24400.0
2007-09-21 13:50:00,48.1,48.15,48.07,48.12,16100.0,38.673,38.7132,38.6489,38.6891,16100.0
2007-09-21 13:55:00,48.11,48.14,47.68,48.09,20700.0,38.681,38.7051,38.3353,38.6649,20700.0
2007-09-21 14:00:00,48.08,48.12,48.08,48.11,12200.0,38.6569,38.6891,38.6569,38.681,12200.0
2007-09-21 14:05:00,48.1,48.12,48.05,48.1,24200.0,38.673,38.6891,38.6328,38.673,24200.0
2007-09-21 14:10:00,48.1,48.11,48.0,48.04,27200.0,38.673,38.681,38.5926,38.6247,27200.0
2007-09-21 14:15:00,48.03,48.13,48.0,48.02,31900.0,38.6167,38.6971,38.5926,38.6087,31900.0
2007-09-21 14:20:00,48.02,48.03,48.0,48.0,19300.0,38.6087,38.6167,38.5926,38.5926,19300.0
2007-09-21 14:25:00,48.01,48.05,48.0,48.03,24100.0,38.6006,38.6328,38.5926,38.6167,24100.0
2007-09-21 14:30:00,48.04,48.14,48.03,48.12,19300.0,38.6247,38.7051,38.6167,38.6891,19300.0
2007-09-21 14:35:00,48.13,48.14,48.04,48.04,16000.0,38.6971,38.7051,38.6247,38.6247,16000.0
2007-09-21 14:40:00,48.06,48.06,47.98,48.0,27700.0,38.6408,38.6408,38.5765,38.5926,27700.0
2007-09-21 14:45:00,48.01,48.11,48.0,48.08,22900.0,38.6006,38.681,38.5926,38.6569,22900.0
2007-09-21 14:50:00,48.09,48.13,48.03,48.13,48700.0,38.6649,38.6971,38.6167,38.6971,48700.0
2007-09-21 14:55:00,48.12,48.16,48.11,48.15,15800.0,38.6891,38.7212,38.681,38.7132,15800.0
2007-09-21 15:00:00,48.15,48.29,48.11,48.27,65200.0,38.7132,38.8257,38.681,38.8097,65200.0
2007-09-21 15:05:00,48.25,48.29,48.2,48.25,28900.0,38.7936,38.8257,38.7534,38.7936,28900.0
2007-09-21 15:10:00,48.25,48.32,48.25,48.31,20700.0,38.7936,38.8499,38.7936,38.8418,20700.0
2007-09-21 15:15:00,48.31,48.34,48.3,48.31,22500.0,38.8418,38.8659,38.8338,38.8418,22500.0
2007-09-21 15:20:00,48.3,48.32,48.25,48.27,26600.0,38.8338,38.8499,38.7936,38.8097,26600.0
2007-09-21 15:25:00,48.29,48.31,48.25,48.28,31100.0,38.8257,38.8418,38.7936,38.8177,31100.0
2007-09-21 15:30:00,48.28,48.32,48.25,48.25,32200.0,38.8177,38.8499,38.7936,38.7936,32200.0
2007-09-21 15:35:00,48.25,48.29,48.25,48.27,35000.0,38.7936,38.8257,38.7936,38.8097,35000.0
2007-09-21 15:40:00,48.28,48.33,48.27,48.31,59900.0,38.8177,38.8579,38.8097,38.8418,59900.0
2007-09-21 15:45:00,48.3,48.32,48.26,48.28,42700.0,38.8338,38.8499,38.8016,38.8177,42700.0
2007-09-21 15:50:00,48.28,48.44,48.28,48.34,71500.0,38.8177,38.9463,38.8177,38.8659,71500.0
2007-09-21 15:55:00,48.34,48.38,48.25,48.27,74400.0,38.8659,38.8981,38.7936,38.8097,74400.0
2007-09-24 09:30:00,48.53,48.54,48.27,48.28,30300.0,39.0187,39.0267,38.8097,38.8177,30300.0
2007-09-24 09:35:00,48.26,48.28,48.04,48.13,26300.0,38.8016,38.8177,38.6247,38.6971,26300.0
2007-09-24 09:40:00,48.07,48.15,47.86,47.87,34800.0,38.6489,38.7132,38.48,38.4881,34800.0
2007-09-24 09:45:00,47.87,48.01,47.83,47.86,31000.0,38.4881,38.6006,38.4559,38.48,31000.0
2007-09-24 09:50:00,47.89,47.89,47.75,47.75,38000.0,38.5041,38.5041,38.3916,38.3916,38000.0
2007-09-24 09:55:00,47.75,47.92,47.68,47.86,36800.0,38.3916,38.5283,38.3353,38.48,36800.0
2007-09-24 10:00:00,47.87,47.95,47.82,47.95,27500.0,38.4881,38.5524,38.4479,38.5524,27500.0
2007-09-24 10:05:00,47.95,47.95,47.75,47.78,24300.0,38.5524,38.5524,38.3916,38.4157,24300.0
2007-09-24 10:10:00,47.78,47.82,47.76,47.79,78300.0,38.4157,38.4479,38.3996,38.4237,78300.0
2007-09-24 10:15:00,47.8,47.84,47.71,47.72,33000.0,38.4318,38.4639,38.3594,38.3675,33000.0
2007-09-24 10:20:00,47.71,47.72,47.58,47.69,58700.0,38.3594,38.3675,38.2549,38.3433,58700.0
2007-09-24 10:25:00,47.68,47.9,47.68,47.89,38300.0,38.3353,38.5122,38.3353,38.5041,38300.0
2007-09-24 10:30:00,47.89,47.9,47.84,47.89,25900.0,38.5041,38.5122,38.4639,38.5041,25900.0
2007-09-24 10:35:00,47.87,47.89,47.7,47.71,52800.0,38.4881,38.5041,38.3514,38.3594,52800.0
2007-09-24 10:40:00,47.72,47.72,47.59,47.6,39300.0,38.3675,38.3675,38.2629,38.271,39300.0
2007-09-24 10:45:00,47.61,47.61,47.51,47.52,53500.0,38.279,38.279,38.1986,38.2067,53500.0
2007-09-24 10:50:00,47.52,47.54,47.5,47.52,51600.0,38.2067,38.2227,38.1906,38.2067,51600.0
2007-09-24 10:55:00,47.51,47.61,47.42,47.53,161700.0,38.1986,38.279,38.1263,38.2147,161700.0
2007-09-24 11:00:00,47.52,47.53,47.43,47.43,79900.0,38.2067,38.2147,38.1343,38.1343,79900.0
2007-09-24 11:05:00,47.43,47.46,47.37,47.4,58300.0,38.1343,38.1584,38.0861,38.1102,58300.0
2007-09-24 11:10:00,47.39,47.41,47.3,47.3,61500.0,38.1021,38.1182,38.0298,38.0298,61500.0
2007-09-24 11:15:00,47.31,47.34,47.21,47.22,76200.0,38.0378,38.0619,37.9574,37.9655,76200.0
2007-09-24 11:20:00,47.24,47.39,47.19,47.3,73900.0,37.9815,38.1021,37.9413,38.0298,73900.0
2007-09-24 11:25:00,47.27,47.3,47.1,47.1,69600.0,38.0057,38.0298,37.869,37.869,69600.0
2007-09-24 11:30:00,47.1,47.12,47.0,47.02,101200.0,37.869,37.8851,37.7886,37.8047,101200.0
2007-09-24 11:35:00,47.03,47.03,46.92,46.96,71100.0,37.8127,37.8127,37.7243,37.7564,71100.0
2007-09-24 11:40:00,46.95,46.96,46.92,46.94,23900.0,37.7484,37.7564,37.7243,37.7403,23900.0
2007-09-24 11:45:00,46.94,46.94,46.85,46.86,45900.0,37.7403,37.7403,37.668,37.676,45900.0
2007-09-24 11:50:00,46.85,47.32,46.81,47.15,126900.0,37.668,38.0459,37.6358,37.9092,126900.0
2007-09-24 11:55:00,47.15,47.16,46.92,46.94,37100.0,37.9092,37.9172,37.7243,37.7403,37100.0
2007-09-24 12:00:00,46.95,46.98,46.75,46.77,67200.0,37.7484,37.7725,37.5876,37.6036,67200.0
2007-09-24 12:05:00,46.77,46.83,46.68,46.76,86400.0,37.6036,37.6519,37.5313,37.5956,86400.0
2007-09-24 12:10:00,46.76,46.91,46.73,46.91,64200.0,37.5956,37.7162,37.5715,37.7162,64200.0
2007-09-24 12:15:00,46.92,46.92,46.77,46.81,16800.0,37.7243,37.7243,37.6036,37.6358,16800.0
2007-09-24 12:20:00,46.83,46.86,46.83,46.86,13000.0,37.6519,37.676,37.6519,37.676,13000.0
2007-09-24 12:25:00,46.86,47.09,46.85,47.07,20800.0,37.676,37.8609,37.668,37.8449,20800.0
2007-09-24 12:30:00,47.08,47.12,47.05,47.1,12900.0,37.8529,37.8851,37.8288,37.869,12900.0
2007-09-24 12:35:00,47.1,47.22,47.1,47.18,60600.0,37.869,37.9655,37.869,37.9333,60600.0
2007-09-24 12:40:00,47.2,47.21,47.15,47.18,22000.0,37.9494,37.9574,37.9092,37.9333,22000.0
2007-09-24 12:45:00,47.17,47.18,47.15,47.16,15300.0,37.9253,37.9333,37.9092,37.9172,15300.0
2007-09-24 12:50:00,47.16,47.17,47.14,47.15,20200.0,37.9172,37.9253,37.9011,37.9092,20200.0
2007-09-24 12:55:00,47.15,47.18,47.14,47.15,20300.0,37.9092,37.9333,37.9011,37.9092,20300.0
2007-09-24 13:00:00,47.15,47.15,47.1,47.11,27100.0,37.9092,37.9092,37.869,37.877,27100.0
2007-09-24 13:05:00,47.12,47.12,47.04,47.05,18400.0,37.8851,37.8851,37.8207,37.8288,18400.0
2007-09-24 13:10:00,47.05,47.06,46.92,46.93,25100.0,37.8288,37.8368,37.7243,37.7323,25100.0
2007-09-24 13:15:00,46.93,46.94,46.85,46.88,24300.0,37.7323,37.7403,37.668,37.6921,24300.0
2007-09-24 13:20:00,46.88,46.9,46.85,46.86,25700.0,37.6921,37.7082,37.668,37.676,25700.0
2007-09-24 13:25:00,46.86,46.88,46.85,46.86,20900.0,37.676,37.6921,37.668,37.676,20900.0
2007-09-24 13:30:00,46.86,46.86,46.7,46.72,31000.0,37.676,37.676,37.5474,37.5634,31000.0
2007-09-24 13:35:00,46.73,46.75,46.65,46.75,26600.0,37.5715,37.5876,37.5072,37.5876,26600.0
2007-09-24 13:40:00,46.74,46.79,46.7,46.75,27700.0,37.5795,37.6197,37.5474,37.5876,27700.0
2007-09-24 13:45:00,46.75,46.75,46.62,46.62,22400.0,37.5876,37.5876,37.483,37.483,22400.0
2007-09-24 13:50:00,46.62,46.63,46.57,46.6,24700.0,37.483,37.4911,37.4428,37.467,24700.0
2007-09-24 13:55:00,46.6,46.64,46.53,46.55,52900.0,37.467,37.4991,37.4107,37.4268,52900.0
2007-09-24 14:00:00,46.54,46.7,46.53,46.69,21100.0,37.4187,37.5474,37.4107,37.5393,21100.0
2007-09-24 14:05:00,46.68,46.77,46.68,46.77,47300.0,37.5313,37.6036,37.5313,37.6036,47300.0
2007-09-24 14:10:00,46.76,46.91,46.75,46.84,35500.0,37.5956,37.7162,37.5876,37.6599,35500.0
2007-09-24 14:15:00,46.86,46.97,46.85,46.95,97100.0,37.676,37.7645,37.668,37.7484,97100.0
2007-09-24 14:20:00,46.96,47.01,46.94,46.99,73400.0,37.7564,37.7966,37.7403,37.7805,73400.0
2007-09-24 14:25:00,47.0,47.0,46.96,46.97,24500.0,37.7886,37.7886,37.7564,37.7645,24500.0
2007-09-24 14:30:00,46.97,46.99,46.95,46.97,32000.0,37.7645,37.7805,37.7484,37.7645,32000.0
2007-09-24 14:35:00,46.97,47.13,46.95,47.13,57100.0,37.7645,37.8931,37.7484,37.8931,57100.0
2007-09-24 14:40:00,47.12,47.18,47.12,47.16,37500.0,37.8851,37.9333,37.8851,37.9172,37500.0
2007-09-24 14:45:00,47.16,47.25,47.15,47.24,81700.0,37.9172,37.9896,37.9092,37.9815,81700.0
2007-09-24 14:50:00,47.25,47.25,47.22,47.22,37300.0,37.9896,37.9896,37.9655,37.9655,37300.0
2007-09-24 14:55:00,47.22,47.23,47.18,47.23,45200.0,37.9655,37.9735,37.9333,37.9735,45200.0
2007-09-24 15:00:00,47.23,47.25,47.2,47.24,89300.0,37.9735,37.9896,37.9494,37.9815,89300.0
2007-09-24 15:05:00,47.22,47.27,47.22,47.25,69600.0,37.9655,38.0057,37.9655,37.9896,69600.0
2007-09-24 15:10:00,47.25,47.26,47.17,47.21,100300.0,37.9896,37.9976,37.9253,37.9574,100300.0
2007-09-24 15:15:00,47.2,47.25,47.19,47.23,81900.0,37.9494,37.9896,37.9413,37.9735,81900.0
2007-09-24 15:20:00,47.23,47.29,47.21,47.28,75700.0,37.9735,38.0217,37.9574,38.0137,75700.0
2007-09-24 15:25:00,47.28,47.3,47.26,47.29,26700.0,38.0137,38.0298,37.9976,38.0217,26700.0
2007-09-24 15:30:00,47.3,47.33,47.27,47.3,94800.0,38.0298,38.0539,38.0057,38.0298,94800.0
2007-09-24 15:35:00,47.3,47.31,47.22,47.28,75100.0,38.0298,38.0378,37.9655,38.0137,75100.0
2007-09-24 15:40:00,47.28,47.31,47.27,47.27,87900.0,38.0137,38.0378,38.0057,38.0057,87900.0
2007-09-24 15:45:00,47.28,47.28,47.1,47.12,126400.0,38.0137,38.0137,37.869,37.8851,126400.0
2007-09-24 15:50:00,47.12,47.14,47.02,47.02,116200.0,37.8851,37.9011,37.8047,37.8047,116200.0
2007-09-24 15:55:00,47.03,47.1,47.0,47.1,109200.0,37.8127,37.869,37.7886,37.869,109200.0
2007-09-25 09:30:00,46.68,47.02,46.51,46.69,61300.0,37.5313,37.8047,37.3946,37.5393,61300.0
2007-09-25 09:35:00,46.66,46.88,46.29,46.67,59200.0,37.5152,37.6921,37.2177,37.5232,59200.0
2007-09-25 09:40:00,46.64,46.75,46.37,46.7,163100.0,37.4991,37.5876,37.282,37.5474,163100.0
2007-09-25 09:45:00,46.71,46.71,46.43,46.63,41500.0,37.5554,37.5554,37.3303,37.4911,41500.0
2007-09-25 09:50:00,46.58,46.61,46.41,46.45,47700.0,37.4509,37.475,37.3142,37.3464,47700.0
2007-09-25 09:55:00,46.46,46.65,46.35,46.62,72900.0,37.3544,37.5072,37.266,37.483,72900.0
2007-09-25 10:00:00,46.59,46.65,46.4,46.4,82900.0,37.4589,37.5072,37.3062,37.3062,82900.0
2007-09-25 10:05:00,46.41,46.47,46.39,46.39,26300.0,37.3142,37.3624,37.2981,37.2981,26300.0
2007-09-25 10:10:00,46.39,46.57,46.37,46.54,82300.0,37.2981,37.4428,37.282,37.4187,82300.0
2007-09-25 10:15:00,46.53,46.53,46.4,46.5,140900.0,37.4107,37.4107,37.3062,37.3866,140900.0
2007-09-25 10:20:00,46.51,46.59,46.5,46.58,57900.0,37.3946,37.4589,37.3866,37.4509,57900.0
2007-09-25 10:25:00,46.58,46.59,46.5,46.55,41400.0,37.4509,37.4589,37.3866,37.4268,41400.0
2007-09-25 10:30:00,46.54,46.55,46.42,46.46,52300.0,37.4187,37.4268,37.3222,37.3544,52300.0
2007-09-25 10:35:00,46.46,46.47,46.31,46.32,29700.0,37.3544,37.3624,37.2338,37.2418,29700.0
2007-09-25 10:40:00,46.31,46.37,46.27,46.36,67500.0,37.2338,37.282,37.2016,37.274,67500.0
2007-09-25 10:45:00,46.36,46.52,46.36,46.49,72800.0,37.274,37.4026,37.274,37.3785,72800.0
2007-09-25 10:50:00,46.5,46.6,46.49,46.56,31200.0,37.3866,37.467,37.3785,37.4348,31200.0
2007-09-25 10:55:00,46.56,46.64,46.55,46.6,55400.0,37.4348,37.4991,37.4268,37.467,55400.0
2007-09-25 11:00:00,46.56,46.6,46.54,46.56,26200.0,37.4348,37.467,37.4187,37.4348,26200.0
2007-09-25 11:05:00,46.55,46.6,46.52,46.52,36100.0,37.4268,37.467,37.4026,37.4026,36100.0
2007-09-25 11:10:00,46.52,46.58,46.5,46.5,17300.0,37.4026,37.4509,37.3866,37.3866,17300.0
2007-09-25 11:15:00,46.5,46.5,46.43,46.45,16500.0,37.3866,37.3866,37.3303,37.3464,16500.0
2007-09-25 11:20:00,46.44,46.5,46.39,46.45,36000.0,37.3383,37.3866,37.2981,37.3464,36000.0
2007-09-25 11:25:00,46.45,46.46,46.41,46.44,37900.0,37.3464,37.3544,37.3142,37.3383,37900.0
2007-09-25 11:30:00,46.43,46.43,46.37,46.37,13700.0,37.3303,37.3303,37.282,37.282,13700.0
2007-09-25 11:35:00,46.37,46.39,46.29,46.3,40400.0,37.282,37.2981,37.2177,37.2258,40400.0
2007-09-25 11:40:00,46.3,46.34,46.28,46.28,36300.0,37.2258,37.2579,37.2097,37.2097,36300.0
2007-09-25 11:45:00,46.28,46.34,46.25,46.29,26100.0,37.2097,37.2579,37.1856,37.2177,26100.0
2007-09-25 11:50:00,46.29,46.3,46.27,46.29,20700.0,37.2177,37.2258,37.2016,37.2177,20700.0
2007-09-25 11:55:00,46.28,46.35,46.21,46.31,78500.0,37.2097,37.266,37.1534,37.2338,78500.0
2007-09-25 12:00:00,46.32,46.32,46.25,46.27,19600.0,37.2418,37.2418,37.1856,37.2016,19600.0
2007-09-25 12:05:00,46.27,46.29,46.24,46.28,20600.0,37.2016,37.2177,37.1775,37.2097,20600.0
2007-09-25 12:10:00,46.28,46.35,46.26,46.35,50500.0,37.2097,37.266,37.1936,37.266,50500.0
2007-09-25 12:15:00,46.35,46.43,46.35,46.43,24200.0,37.266,37.3303,37.266,37.3303,24200.0
2007-09-25 12:20:00,46.41,46.42,46.35,46.37,10600.0,37.3142,37.3222,37.266,37.282,10600.0
2007-09-25 12:25:00,46.36,46.38,46.19,46.3,47300.0,37.274,37.2901,37.1373,37.2258,47300.0
2007-09-25 12:30:00,46.29,46.34,46.26,46.28,21000.0,37.2177,37.2579,37.1936,37.2097,21000.0
2007-09-25 12:35:00,46.29,46.36,46.27,46.31,34700.0,37.2177,37.274,37.2016,37.2338,34700.0
2007-09-25 12:40:00,46.31,46.35,46.3,46.35,8100.0,37.2338,37.266,37.2258,37.266,8100.0
2007-09-25 12:45:00,46.35,46.39,46.34,46.38,20600.0,37.266,37.2981,37.2579,37.2901,20600.0
2007-09-25 12:50:00,46.37,46.44,46.34,46.39,32800.0,37.282,37.3383,37.2579,37.2981,32800.0
2007-09-25 12:55:00,46.4,46.4,46.34,46.34,22100.0,37.3062,37.3062,37.2579,37.2579,22100.0
2007-09-25 13:00:00,46.33,46.33,46.27,46.28,10200.0,37.2499,37.2499,37.2016,37.2097,10200.0
2007-09-25 13:05:00,46.29,46.29,46.28,46.29,6000.0,37.2177,37.2177,37.2097,37.2177,6000.0
2007-09-25 13:10:00,46.29,46.31,46.27,46.28,14600.0,37.2177,37.2338,37.2016,37.2097,14600.0
2007-09-25 13:15:00,46.28,46.35,46.26,46.31,19100.0,37.2097,37.266,37.1936,37.2338,19100.0
2007-09-25 13:20:00,46.31,46.32,46.3,46.31,8300.0,37.2338,37.2418,37.2258,37.2338,8300.0
2007-09-25 13:25:00,46.32,46.34,46.3,46.34,11100.0,37.2418,37.2579,37.2258,37.2579,11100.0
2007-09-25 13:30:00,46.34,46.38,46.32,46.36,45000.0,37.2579,37.2901,37.2418,37.274,45000.0
2007-09-25 13:35:00,46.36,46.37,46.34,46.35,45400.0,37.274,37.282,37.2579,37.266,45400.0
2007-09-25 13:40:00,46.35,46.35,46.26,46.26,13100.0,37.266,37.266,37.1936,37.1936,13100.0
2007-09-25 13:45:00,46.26,46.26,46.21,46.25,17700.0,37.1936,37.1936,37.1534,37.1856,17700.0
2007-09-25 13:50:00,46.24,46.25,46.21,46.22,10600.0,37.1775,37.1856,37.1534,37.1614,10600.0
2007-09-25 13:55:00,46.22,46.27,46.21,46.25,15100.0,37.1614,37.2016,37.1534,37.1856,15100.0
2007-09-25 14:00:00,46.26,46.26,46.19,46.21,27600.0,37.1936,37.1936,37.1373,37.1534,27600.0
2007-09-25 14:05:00,46.22,46.23,46.18,46.19,16800.0,37.1614,37.1695,37.1293,37.1373,16800.0
2007-09-25 14:10:00,46.19,46.19,46.16,46.17,13700.0,37.1373,37.1373,37.1132,37.1212,13700.0
2007-09-25 14:15:00,46.17,46.18,46.11,46.13,17000.0,37.1212,37.1293,37.073,37.0891,17000.0
2007-09-25 14:20:00,46.12,46.13,46.11,46.12,13800.0,37.081,37.0891,37.073,37.081,13800.0
2007-09-25 14:25:00,46.11,46.19,46.11,46.19,28300.0,37.073,37.1373,37.073,37.1373,28300.0
2007-09-25 14:30:00,46.19,46.2,46.18,46.18,18900.0,37.1373,37.1454,37.1293,37.1293,18900.0
2007-09-25 14:35:00,46.17,46.18,46.09,46.12,19700.0,37.1212,37.1293,37.0569,37.081,19700.0
2007-09-25 14:40:00,46.12,46.12,46.1,46.12,17400.0,37.081,37.081,37.065,37.081,17400.0
2007-09-25 14:45:00,46.12,46.13,46.08,46.09,31800.0,37.081,37.0891,37.0489,37.0569,31800.0
2007-09-25 14:50:00,46.09,46.09,46.04,46.05,35400.0,37.0569,37.0569,37.0167,37.0248,35400.0
2007-09-25 14:55:00,46.05,46.11,46.05,46.11,34400.0,37.0248,37.073,37.0248,37.073,34400.0
2007-09-25 15:00:00,46.11,46.13,46.08,46.08,36500.0,37.073,37.0891,37.0489,37.0489,36500.0
2007-09-25 15:05:00,46.08,46.1,46.02,46.04,51000.0,37.0489,37.065,37.0006,37.0167,51000.0
2007-09-25 15:10:00,46.04,46.04,46.01,46.02,36700.0,37.0167,37.0167,36.9926,37.0006,36700.0
2007-09-25 15:15:00,46.02,46.02,45.96,45.99,227600.0,37.0006,37.0006,36.9524,36.9765,227600.0
2007-09-25 15:20:00,45.99,46.0,45.89,45.91,69400.0,36.9765,36.9846,36.8961,36.9122,69400.0
2007-09-25 15:25:00,45.91,45.97,45.88,45.95,91500.0,36.9122,36.9604,36.8881,36.9444,91500.0
2007-09-25 15:30:00,45.95,46.05,45.94,45.97,141700.0,36.9444,37.0248,36.9363,36.9604,141700.0
2007-09-25 15:35:00,45.97,46.02,45.95,45.95,98900.0,36.9604,37.0006,36.9444,36.9444,98900.0
2007-09-25 15:40:00,45.95,46.02,45.91,46.02,102600.0,36.9444,37.0006,36.9122,37.0006,102600.0
2007-09-25 15:45:00,46.02,46.02,45.79,45.8,90400.0,37.0006,37.0006,36.8157,36.8238,90400.0
2007-09-25 15:50:00,45.8,45.93,45.71,45.92,159500.0,36.8238,36.9283,36.7514,36.9202,159500.0
2007-09-25 15:55:00,45.92,46.08,45.9,46.02,92600.0,36.9202,37.0489,36.9042,37.0006,92600.0
2007-09-26 09:30:00,45.91,46.12,45.26,45.27,89700.0,36.9122,37.081,36.3896,36.3976,89700.0
2007-09-26 09:35:00,45.23,45.53,45.15,45.44,108100.0,36.3655,36.6067,36.3011,36.5343,108100.0
2007-09-26 09:40:00,45.43,45.5,45.42,45.47,32300.0,36.5263,36.5826,36.5182,36.5584,32300.0
2007-09-26 09:45:00,45.45,45.59,45.43,45.54,81800.0,36.5424,36.6549,36.5263,36.6147,81800.0
2007-09-26 09:50:00,45.52,45.79,45.52,45.72,76700.0,36.5986,36.8157,36.5986,36.7594,76700.0
2007-09-26 09:55:00,45.72,46.05,45.72,46.0,123100.0,36.7594,37.0248,36.7594,36.9846,123100.0
2007-09-26 10:00:00,46.01,46.62,45.88,46.41,156100.0,36.9926,37.483,36.8881,37.3142,156100.0
2007-09-26 10:05:00,46.43,46.46,46.07,46.31,92800.0,37.3303,37.3544,37.0408,37.2338,92800.0
2007-09-26 10:10:00,46.31,46.36,46.27,46.3,23500.0,37.2338,37.274,37.2016,37.2258,23500.0
2007-09-26 10:15:00,46.3,46.36,46.23,46.3,76500.0,37.2258,37.274,37.1695,37.2258,76500.0
2007-09-26 10:20:00,46.3,46.35,46.26,46.31,37000.0,37.2258,37.266,37.1936,37.2338,37000.0
2007-09-26 10:25:00,46.33,46.45,46.3,46.41,66300.0,37.2499,37.3464,37.2258,37.3142,66300.0
2007-09-26 10:30:00,46.43,46.43,46.19,46.31,91800.0,37.3303,37.3303,37.1373,37.2338,91800.0
2007-09-26 10:35:00,46.33,46.35,46.22,46.27,62400.0,37.2499,37.266,37.1614,37.2016,62400.0
2007-09-26 10:40:00,46.28,46.42,46.25,46.41,52900.0,37.2097,37.3222,37.1856,37.3142,52900.0
2007-09-26 10:45:00,46.4,46.57,46.4,46.51,32000.0,37.3062,37.4428,37.3062,37.3946,32000.0
2007-09-26 10:50:00,46.5,46.55,46.49,46.52,29900.0,37.3866,37.4268,37.3785,37.4026,29900.0
2007-09-26 10:55:00,46.53,46.6,46.48,46.52,27200.0,37.4107,37.467,37.3705,37.4026,27200.0
2007-09-26 11:00:00,46.51,46.57,46.51,46.57,11700.0,37.3946,37.4428,37.3946,37.4428,11700.0
2007-09-26 11:05:00,46.57,47.08,46.56,46.99,71700.0,37.4428,37.8529,37.4348,37.7805,71700.0
2007-09-26 11:10:00,46.99,47.12,46.85,47.12,76400.0,37.7805,37.8851,37.668,37.8851,76400.0
2007-09-26 11:15:00,47.11,47.23,47.08,47.15,53200.0,37.877,37.9735,37.8529,37.9092,53200.0
2007-09-26 11:20:00,47.16,47.36,47.1,47.31,98900.0,37.9172,38.078,37.869,38.0378,98900.0
2007-09-26 11:25:00,47.31,47.31,47.22,47.24,100300.0,38.0378,38.0378,37.9655,37.9815,100300.0
2007-09-26 11:30:00,47.24,47.29,47.19,47.28,83200.0,37.9815,38.0217,37.9413,38.0137,83200.0
2007-09-26 11:35:00,47.28,47.34,47.11,47.15,32500.0,38.0137,38.0619,37.877,37.9092,32500.0
2007-09-26 11:40:00,47.14,47.17,47.04,47.06,21200.0,37.9011,37.9253,37.8207,37.8368,21200.0
2007-09-26 11:45:00,47.07,47.25,46.94,47.03,63900.0,37.8449,37.9896,37.7403,37.8127,63900.0
2007-09-26 11:50:00,47.03,47.07,46.98,47.01,11500.0,37.8127,37.8449,37.7725,37.7966,11500.0
2007-09-26 11:55:00,47.01,47.03,46.96,47.02,81100.0,37.7966,37.8127,37.7564,37.8047,81100.0
2007-09-26 12:00:00,47.02,47.04,46.98,47.0,26900.0,37.8047,37.8207,37.7725,37.7886,26900.0
2007-09-26 12:05:00,46.99,47.01,46.95,46.96,118800.0,37.7805,37.7966,37.7484,37.7564,118800.0
2007-09-26 12:10:00,46.98,47.01,46.94,46.97,52700.0,37.7725,37.7966,37.7403,37.7645,52700.0
2007-09-26 12:15:00,46.97,47.0,46.91,46.97,12900.0,37.7645,37.7886,37.7162,37.7645,12900.0
2007-09-26 12:20:00,46.97,46.98,46.84,46.9,58100.0,37.7645,37.7725,37.6599,37.7082,58100.0
2007-09-26 12:25:00,46.88,46.98,46.88,46.97,19100.0,37.6921,37.7725,37.6921,37.7645,19100.0
2007-09-26 12:30:00,46.98,47.01,46.95,46.96,24600.0,37.7725,37.7966,37.7484,37.7564,24600.0
2007-09-26 12:35:00,46.96,47.01,46.95,47.0,21300.0,37.7564,37.7966,37.7484,37.7886,21300.0
2007-09-26 12:40:00,47.01,47.01,46.97,46.99,21400.0,37.7966,37.7966,37.7645,37.7805,21400.0
2007-09-26 12:45:00,46.98,46.99,46.89,46.89,37800.0,37.7725,37.7805,37.7001,37.7001,37800.0
2007-09-26 12:50:00,46.9,46.95,46.83,46.94,67200.0,37.7082,37.7484,37.6519,37.7403,67200.0
2007-09-26 12:55:00,46.93,46.94,46.88,46.88,33100.0,37.7323,37.7403,37.6921,37.6921,33100.0
2007-09-26 13:00:00,46.88,46.88,46.74,46.82,106800.0,37.6921,37.6921,37.5795,37.6438,106800.0
2007-09-26 13:05:00,46.82,46.89,46.78,46.8,37700.0,37.6438,37.7001,37.6117,37.6278,37700.0
2007-09-26 13:10:00,46.8,46.83,46.79,46.79,38700.0,37.6278,37.6519,37.6197,37.6197,38700.0
2007-09-26 13:15:00,46.8,46.86,46.74,46.78,112300.0,37.6278,37.676,37.5795,37.6117,112300.0
2007-09-26 13:20:00,46.78,46.79,46.63,46.76,128000.0,37.6117,37.6197,37.4911,37.5956,128000.0
2007-09-26 13:25:00,46.77,46.79,46.74,46.75,53900.0,37.6036,37.6197,37.5795,37.5876,53900.0
2007-09-26 13:30:00,46.76,46.79,46.6,46.67,63500.0,37.5956,37.6197,37.467,37.5232,63500.0
2007-09-26 13:35:00,46.67,46.67,46.55,46.58,23300.0,37.5232,37.5232,37.4268,37.4509,23300.0
2007-09-26 13:40:00,46.58,46.65,46.57,46.6,32600.0,37.4509,37.5072,37.4428,37.467,32600.0
2007-09-26 13:45:00,46.59,46.95,46.55,46.6,78300.0,37.4589,37.7484,37.4268,37.467,78300.0
2007-09-26 13:50:00,46.59,46.65,46.56,46.65,24200.0,37.4589,37.5072,37.4348,37.5072,24200.0
2007-09-26 13:55:00,46.63,46.63,46.59,46.63,57200.0,37.4911,37.4911,37.4589,37.4911,57200.0
2007-09-26 14:00:00,46.62,46.72,46.61,46.72,26100.0,37.483,37.5634,37.475,37.5634,26100.0
2007-09-26 14:05:00,46.72,46.74,46.69,46.73,21400.0,37.5634,37.5795,37.5393,37.5715,21400.0
2007-09-26 14:10:00,46.72,46.82,46.72,46.82,33000.0,37.5634,37.6438,37.5634,37.6438,33000.0
2007-09-26 14:15:00,46.83,47.09,46.83,47.04,71400.0,37.6519,37.8609,37.6519,37.8207,71400.0
2007-09-26 14:20:00,47.03,47.03,46.91,46.91,19100.0,37.8127,37.8127,37.7162,37.7162,19100.0
2007-09-26 14:25:00,46.9,46.9,46.75,46.8,27300.0,37.7082,37.7082,37.5876,37.6278,27300.0
2007-09-26 14:30:00,46.8,46.86,46.78,46.79,19000.0,37.6278,37.676,37.6117,37.6197,19000.0
2007-09-26 14:35:00,46.78,46.84,46.78,46.79,13700.0,37.6117,37.6599,37.6117,37.6197,13700.0
2007-09-26 14:40:00,46.81,46.83,46.77,46.78,15700.0,37.6358,37.6519,37.6036,37.6117,15700.0
2007-09-26 14:45:00,46.79,46.79,46.72,46.72,60300.0,37.6197,37.6197,37.5634,37.5634,60300.0
2007-09-26 14:50:00,46.75,46.91,46.75,46.88,38800.0,37.5876,37.7162,37.5876,37.6921,38800.0
2007-09-26 14:55:00,46.87,46.93,46.82,46.86,22100.0,37.684,37.7323,37.6438,37.676,22100.0
2007-09-26 15:00:00,46.87,46.93,46.87,46.9,14300.0,37.684,37.7323,37.684,37.7082,14300.0
2007-09-26 15:05:00,46.9,47.18,46.87,47.16,81400.0,37.7082,37.9333,37.684,37.9172,81400.0
2007-09-26 15:10:00,47.17,47.24,47.13,47.22,28500.0,37.9253,37.9815,37.8931,37.9655,28500.0
2007-09-26 15:15:00,47.22,47.47,47.2,47.46,69300.0,37.9655,38.1665,37.9494,38.1584,69300.0
2007-09-26 15:20:00,47.45,47.6,47.45,47.55,59700.0,38.1504,38.271,38.1504,38.2308,59700.0
2007-09-26 15:25:00,47.55,47.59,47.53,47.59,40000.0,38.2308,38.2629,38.2147,38.2629,40000.0
2007-09-26 15:30:00,47.58,47.64,47.43,47.48,48000.0,38.2549,38.3031,38.1343,38.1745,48000.0
2007-09-26 15:35:00,47.48,47.48,47.34,47.34,67300.0,38.1745,38.1745,38.0619,38.0619,67300.0
2007-09-26 15:40:00,47.35,47.35,47.26,47.26,80200.0,38.07,38.07,37.9976,37.9976,80200.0
2007-09-26 15:45:00,47.26,47.36,47.22,47.32,104300.0,37.9976,38.078,37.9655,38.0459,104300.0
2007-09-26 15:50:00,47.31,47.34,47.26,47.31,69100.0,38.0378,38.0619,37.9976,38.0378,69100.0
2007-09-26 15:55:00,47.32,47.45,47.3,47.43,92100.0,38.0459,38.1504,38.0298,38.1343,92100.0
2007-09-27 09:30:00,47.66,47.99,47.47,47.79,80900.0,38.3192,38.5845,38.1665,38.4237,80900.0
2007-09-27 09:35:00,47.78,47.95,47.7,47.92,34700.0,38.4157,38.5524,38.3514,38.5283,34700.0
2007-09-27 09:40:00,47.94,48.95,47.94,48.9,81600.0,38.5443,39.3564,38.5443,39.3162,81600.0
2007-09-27 09:45:00,48.89,49.26,48.87,49.17,128900.0,39.3082,39.6056,39.2921,39.5333,128900.0
2007-09-27 09:50:00,49.2,51.1,49.14,50.5,412100.0,39.5574,41.085,39.5092,40.6026,412100.0
2007-09-27 09:55:00,50.49,50.79,49.91,50.56,286600.0,40.5946,40.8358,40.1282,40.6509,286600.0
2007-09-27 10:00:00,50.55,51.28,50.19,50.51,281400.0,40.6428,41.2297,40.3534,40.6107,281400.0
2007-09-27 10:05:00,50.51,51.36,50.29,50.65,303400.0,40.6107,41.2941,40.4338,40.7232,303400.0
2007-09-27 10:10:00,50.65,50.91,50.46,50.46,119700.0,40.7232,40.9323,40.5705,40.5705,119700.0
2007-09-27 10:15:00,50.52,51.0,50.38,50.95,100200.0,40.6187,41.0046,40.5061,40.9644,100200.0
2007-09-27 10:20:00,50.95,51.05,50.62,50.78,111000.0,40.9644,41.0448,40.6991,40.8277,111000.0
2007-09-27 10:25:00,50.81,51.14,50.58,50.67,171500.0,40.8519,41.1172,40.6669,40.7393,171500.0
2007-09-27 10:30:00,50.65,50.65,49.92,50.0,192900.0,40.7232,40.7232,40.1363,40.2006,192900.0
2007-09-27 10:35:00,50.05,50.29,49.95,50.15,304100.0,40.2408,40.4338,40.1604,40.3212,304100.0
2007-09-27 10:40:00,50.15,50.2,49.99,50.01,93000.0,40.3212,40.3614,40.1926,40.2086,93000.0
2007-09-27 10:45:00,50.03,50.1,49.86,50.05,176400.0,40.2247,40.281,40.088,40.2408,176400.0
2007-09-27 10:50:00,50.02,50.03,49.83,49.98,76100.0,40.2167,40.2247,40.0639,40.1845,76100.0
2007-09-27 10:55:00,49.98,50.12,49.9,50.03,156600.0,40.1845,40.2971,40.1202,40.2247,156600.0
2007-09-27 11:00:00,50.04,50.1,49.89,50.0,69500.0,40.2328,40.281,40.1122,40.2006,69500.0
2007-09-27 11:05:00,50.01,50.01,49.96,49.96,113400.0,40.2086,40.2086,40.1684,40.1684,113400.0
2007-09-27 11:10:00,49.96,50.01,49.77,49.96,160300.0,40.1684,40.2086,40.0157,40.1684,160300.0
2007-09-27 11:15:00,49.96,49.99,49.76,49.79,64700.0,40.1684,40.1926,40.0076,40.0318,64700.0
2007-09-27 11:20:00,49.8,49.8,49.61,49.74,93200.0,40.0398,40.0398,39.887,39.9916,93200.0
2007-09-27 11:25:00,49.75,49.79,49.65,49.7,60400.0,39.9996,40.0318,39.9192,39.9594,60400.0
2007-09-27 11:30:00,49.71,49.87,49.68,49.8,131300.0,39.9674,40.0961,39.9433,40.0398,131300.0
2007-09-27 11:35:00,49.81,49.83,49.59,49.61,57500.0,40.0478,40.0639,39.871,39.887,57500.0
2007-09-27 11:40:00,49.61,49.65,49.51,49.53,52200.0,39.887,39.9192,39.8066,39.8227,52200.0
2007-09-27 11:45:00,49.54,49.78,49.53,49.7,74800.0,39.8308,40.0237,39.8227,39.9594,74800.0
2007-09-27 11:50:00,49.7,49.73,49.46,49.54,62100.0,39.9594,39.9835,39.7664,39.8308,62100.0
2007-09-27 11:55:00,49.53,49.64,49.43,49.62,98400.0,39.8227,39.9112,39.7423,39.8951,98400.0
2007-09-27 12:00:00,49.64,49.77,49.6,49.72,45900.0,39.9112,40.0157,39.879,39.9755,45900.0
2007-09-27 12:05:00,49.76,49.79,49.6,49.63,67800.0,40.0076,40.0318,39.879,39.9031,67800.0
2007-09-27 12:10:00,49.62,50.03,49.6,49.96,80100.0,39.8951,40.2247,39.879,40.1684,80100.0
2007-09-27 12:15:00,49.96,49.96,49.75,49.84,90000.0,40.1684,40.1684,39.9996,40.072,90000.0
2007-09-27 12:20:00,49.89,49.89,49.71,49.74,25600.0,40.1122,40.1122,39.9674,39.9916,25600.0
2007-09-27 12:25:00,49.74,49.83,49.74,49.81,50900.0,39.9916,40.0639,39.9916,40.0478,50900.0
2007-09-27 12:30:00,49.82,49.95,49.82,49.86,32700.0,40.0559,40.1604,40.0559,40.088,32700.0
2007-09-27 12:35:00,49.86,49.97,49.84,49.95,27500.0,40.088,40.1765,40.072,40.1604,27500.0
2007-09-27 12:40:00,49.96,49.96,49.93,49.94,36900.0,40.1684,40.1684,40.1443,40.1524,36900.0
2007-09-27 12:45:00,49.94,49.97,49.86,49.9,39000.0,40.1524,40.1765,40.088,40.1202,39000.0
2007-09-27 12:50:00,49.9,49.92,49.83,49.88,32400.0,40.1202,40.1363,40.0639,40.1041,32400.0
2007-09-27 12:55:00,49.87,49.95,49.87,49.91,35200.0,40.0961,40.1604,40.0961,40.1282,35200.0
2007-09-27 13:00:00,49.94,49.98,49.91,49.92,67800.0,40.1524,40.1845,40.1282,40.1363,67800.0
2007-09-27 13:05:00,49.95,49.98,49.81,49.98,92200.0,40.1604,40.1845,40.0478,40.1845,92200.0
2007-09-27 13:10:00,49.99,49.99,49.91,49.94,23600.0,40.1926,40.1926,40.1282,40.1524,23600.0
2007-09-27 13:15:00,49.95,49.97,49.93,49.96,27000.0,40.1604,40.1765,40.1443,40.1684,27000.0
2007-09-27 13:20:00,49.96,50.06,49.94,50.03,110300.0,40.1684,40.2488,40.1524,40.2247,110300.0
2007-09-27 13:25:00,50.02,50.07,50.0,50.05,104400.0,40.2167,40.2569,40.2006,40.2408,104400.0
2007-09-27 13:30:00,50.05,50.08,50.0,50.07,136200.0,40.2408,40.2649,40.2006,40.2569,136200.0
2007-09-27 13:35:00,50.08,50.08,49.8,49.8,117600.0,40.2649,40.2649,40.0398,40.0398,117600.0
2007-09-27 13:40:00,49.81,49.9,49.62,49.87,92600.0,40.0478,40.1202,39.8951,40.0961,92600.0
2007-09-27 13:45:00,49.87,50.01,49.87,49.99,53400.0,40.0961,40.2086,40.0961,40.1926,53400.0
2007-09-27 13:50:00,49.99,50.0,49.97,49.99,27000.0,40.1926,40.2006,40.1765,40.1926,27000.0
2007-09-27 13:55:00,49.99,50.01,49.97,49.99,33300.0,40.1926,40.2086,40.1765,40.1926,33300.0
2007-09-27 14:00:00,50.0,50.03,49.98,50.01,31000.0,40.2006,40.2247,40.1845,40.2086,31000.0
2007-09-27 14:05:00,50.01,50.09,50.01,50.02,57000.0,40.2086,40.273,40.2086,40.2167,57000.0
2007-09-27 14:10:00,50.03,50.04,49.89,49.98,78900.0,40.2247,40.2328,40.1122,40.1845,78900.0
2007-09-27 14:15:00,49.98,50.01,49.82,49.87,55800.0,40.1845,40.2086,40.0559,40.0961,55800.0
2007-09-27 14:20:00,49.87,49.98,49.85,49.98,36400.0,40.0961,40.1845,40.08,40.1845,36400.0
2007-09-27 14:25:00,49.97,50.04,49.97,50.0,44300.0,40.1765,40.2328,40.1765,40.2006,44300.0
2007-09-27 14:30:00,50.0,50.01,49.8,49.89,36600.0,40.2006,40.2086,40.0398,40.1122,36600.0
2007-09-27 14:35:00,49.88,49.94,49.86,49.91,34600.0,40.1041,40.1524,40.088,40.1282,34600.0
2007-09-27 14:40:00,49.92,49.93,49.85,49.87,46500.0,40.1363,40.1443,40.08,40.0961,46500.0
2007-09-27 14:45:00,49.85,49.97,49.83,49.97,61800.0,40.08,40.1765,40.0639,40.1765,61800.0
2007-09-27 14:50:00,49.96,50.02,49.92,50.01,44200.0,40.1684,40.2167,40.1363,40.2086,44200.0
2007-09-27 14:55:00,50.02,50.02,49.97,49.99,25300.0,40.2167,40.2167,40.1765,40.1926,25300.0
2007-09-27 15:00:00,50.0,50.04,49.96,49.96,26600.0,40.2006,40.2328,40.1684,40.1684,26600.0
2007-09-27 15:05:00,49.98,50.02,49.97,50.01,36800.0,40.1845,40.2167,40.1765,40.2086,36800.0
2007-09-27 15:10:00,50.01,50.04,50.0,50.04,31300.0,40.2086,40.2328,40.2006,40.2328,31300.0
2007-09-27 15:15:00,50.04,50.2,50.03,50.2,55100.0,40.2328,40.3614,40.2247,40.3614,55100.0
2007-09-27 15:20:00,50.2,50.29,50.08,50.22,80300.0,40.3614,40.4338,40.2649,40.3775,80300.0
2007-09-27 15:25:00,50.22,50.29,50.17,50.25,39200.0,40.3775,40.4338,40.3373,40.4016,39200.0
2007-09-27 15:30:00,50.26,50.27,50.01,50.01,70900.0,40.4097,40.4177,40.2086,40.2086,70900.0
2007-09-27 15:35:00,50.01,50.04,49.76,49.99,153100.0,40.2086,40.2328,40.0076,40.1926,153100.0
2007-09-27 15:40:00,50.0,50.25,49.93,50.22,104900.0,40.2006,40.4016,40.1443,40.3775,104900.0
2007-09-27 15:45:00,50.25,50.29,50.11,50.12,91400.0,40.4016,40.4338,40.289,40.2971,91400.0
2007-09-27 15:50:00,50.14,50.31,50.12,50.31,103200.0,40.3132,40.4499,40.2971,40.4499,103200.0
2007-09-27 15:55:00,50.31,50.49,50.29,50.36,141600.0,40.4499,40.5946,40.4338,40.4901,141600.0
2007-09-28 09:30:00,50.1,50.5,50.04,50.17,60300.0,40.281,40.6026,40.2328,40.3373,60300.0
2007-09-28 09:35:00,50.18,50.22,50.02,50.1,97800.0,40.3453,40.3775,40.2167,40.281,97800.0
2007-09-28 09:40:00,50.14,50.14,49.81,49.85,69700.0,40.3132,40.3132,40.0478,40.08,69700.0
2007-09-28 09:45:00,49.86,49.95,49.8,49.9,70600.0,40.088,40.1604,40.0398,40.1202,70600.0
2007-09-28 09:50:00,49.91,50.45,49.91,50.24,111300.0,40.1282,40.5624,40.1282,40.3936,111300.0
2007-09-28 09:55:00,50.22,50.45,50.04,50.38,69500.0,40.3775,40.5624,40.2328,40.5061,69500.0
2007-09-28 10:00:00,50.4,51.34,50.39,51.04,185200.0,40.5222,41.278,40.5142,41.0368,185200.0
2007-09-28 10:05:00,51.01,51.04,50.75,50.93,53900.0,41.0127,41.0368,40.8036,40.9483,53900.0
2007-09-28 10:10:00,50.93,51.12,50.93,51.03,61000.0,40.9483,41.1011,40.9483,41.0287,61000.0
2007-09-28 10:15:00,51.07,51.2,50.99,51.08,125700.0,41.0609,41.1654,40.9966,41.0689,125700.0
2007-09-28 10:20:00,51.05,51.07,50.75,50.88,76200.0,41.0448,41.0609,40.8036,40.9081,76200.0
2007-09-28 10:25:00,50.83,50.89,50.42,50.44,39000.0,40.8679,40.9162,40.5383,40.5544,39000.0
2007-09-28 10:30:00,50.47,50.48,50.26,50.47,45500.0,40.5785,40.5865,40.4097,40.5785,45500.0
2007-09-28 10:35:00,50.42,50.62,50.38,50.46,45600.0,40.5383,40.6991,40.5061,40.5705,45600.0
2007-09-28 10:40:00,50.46,50.46,50.41,50.42,24100.0,40.5705,40.5705,40.5303,40.5383,24100.0
2007-09-28 10:45:00,50.45,50.49,50.37,50.38,31000.0,40.5624,40.5946,40.4981,40.5061,31000.0
2007-09-28 10:50:00,50.39,50.45,50.36,50.44,31100.0,40.5142,40.5624,40.4901,40.5544,31100.0
2007-09-28 10:55:00,50.45,50.56,50.43,50.53,26300.0,40.5624,40.6509,40.5463,40.6267,26300.0
2007-09-28 11:00:00,50.53,50.69,50.51,50.51,51500.0,40.6267,40.7554,40.6107,40.6107,51500.0
2007-09-28 11:05:00,50.51,50.51,50.34,50.35,23300.0,40.6107,40.6107,40.474,40.482,23300.0
2007-09-28 11:10:00,50.35,50.35,50.23,50.35,33700.0,40.482,40.482,40.3855,40.482,33700.0
2007-09-28 11:15:00,50.37,50.37,50.26,50.28,22100.0,40.4981,40.4981,40.4097,40.4257,22100.0
2007-09-28 11:20:00,50.3,50.47,50.27,50.47,47700.0,40.4418,40.5785,40.4177,40.5785,47700.0
2007-09-28 11:25:00,50.48,50.49,50.41,50.41,24500.0,40.5865,40.5946,40.5303,40.5303,24500.0
2007-09-28 11:30:00,50.41,50.45,50.39,50.41,25600.0,40.5303,40.5624,40.5142,40.5303,25600.0
2007-09-28 11:35:00,50.39,50.5,50.34,50.45,95100.0,40.5142,40.6026,40.474,40.5624,95100.0
2007-09-28 11:40:00,50.4,50.41,50.34,50.36,16500.0,40.5222,40.5303,40.474,40.4901,16500.0
2007-09-28 11:45:00,50.35,50.4,50.33,50.35,37100.0,40.482,40.5222,40.4659,40.482,37100.0
2007-09-28 11:50:00,50.35,50.49,50.25,50.41,85400.0,40.482,40.5946,40.4016,40.5303,85400.0
2007-09-28 11:55:00,50.41,50.41,50.22,50.22,22900.0,40.5303,40.5303,40.3775,40.3775,22900.0
2007-09-28 12:00:00,50.24,50.28,50.21,50.26,14400.0,40.3936,40.4257,40.3695,40.4097,14400.0
2007-09-28 12:05:00,50.26,50.28,50.25,50.25,18200.0,40.4097,40.4257,40.4016,40.4016,18200.0
2007-09-28 12:10:00,50.26,50.32,50.26,50.27,27900.0,40.4097,40.4579,40.4097,40.4177,27900.0
2007-09-28 12:15:00,50.27,50.33,50.25,50.3,100600.0,40.4177,40.4659,40.4016,40.4418,100600.0
2007-09-28 12:20:00,50.29,50.33,50.28,50.32,32700.0,40.4338,40.4659,40.4257,40.4579,32700.0
2007-09-28 12:25:00,50.32,50.32,50.28,50.29,35500.0,40.4579,40.4579,40.4257,40.4338,35500.0
2007-09-28 12:30:00,50.29,50.33,50.28,50.32,23900.0,40.4338,40.4659,40.4257,40.4579,23900.0
2007-09-28 12:35:00,50.33,50.33,50.28,50.32,28100.0,40.4659,40.4659,40.4257,40.4579,28100.0
2007-09-28 12:40:00,50.32,50.33,50.27,50.29,21400.0,40.4579,40.4659,40.4177,40.4338,21400.0
2007-09-28 12:45:00,50.3,50.3,50.28,50.3,15400.0,40.4418,40.4418,40.4257,40.4418,15400.0
2007-09-28 12:50:00,50.3,50.43,50.29,50.41,26200.0,40.4418,40.5463,40.4338,40.5303,26200.0
2007-09-28 12:55:00,50.41,50.42,50.36,50.36,32600.0,40.5303,40.5383,40.4901,40.4901,32600.0
2007-09-28 13:00:00,50.36,50.37,50.31,50.31,17300.0,40.4901,40.4981,40.4499,40.4499,17300.0
2007-09-28 13:05:00,50.31,50.37,50.29,50.32,27300.0,40.4499,40.4981,40.4338,40.4579,27300.0
2007-09-28 13:10:00,50.33,50.36,50.33,50.35,18500.0,40.4659,40.4901,40.4659,40.482,18500.0
2007-09-28 13:15:00,50.36,50.44,50.35,50.4,29100.0,40.4901,40.5544,40.482,40.5222,29100.0
2007-09-28 13:20:00,50.43,50.43,50.27,50.27,14500.0,40.5463,40.5463,40.4177,40.4177,14500.0
2007-09-28 13:25:00,50.27,50.27,50.23,50.24,11800.0,40.4177,40.4177,40.3855,40.3936,11800.0
2007-09-28 13:30:00,50.24,50.38,50.24,50.26,15600.0,40.3936,40.5061,40.3936,40.4097,15600.0
2007-09-28 13:35:00,50.25,50.37,50.22,50.27,26400.0,40.4016,40.4981,40.3775,40.4177,26400.0
2007-09-28 13:40:00,50.29,50.33,50.27,50.29,13900.0,40.4338,40.4659,40.4177,40.4338,13900.0
2007-09-28 13:45:00,50.32,50.32,50.22,50.26,45000.0,40.4579,40.4579,40.3775,40.4097,45000.0
2007-09-28 13:50:00,50.26,50.35,50.23,50.35,35500.0,40.4097,40.482,40.3855,40.482,35500.0
2007-09-28 13:55:00,50.35,50.35,50.33,50.35,34800.0,40.482,40.482,40.4659,40.482,34800.0
2007-09-28 14:00:00,50.36,50.41,50.35,50.4,52500.0,40.4901,40.5303,40.482,40.5222,52500.0
2007-09-28 14:05:00,50.39,50.41,50.37,50.4,13600.0,40.5142,40.5303,40.4981,40.5222,13600.0
2007-09-28 14:10:00,50.39,50.5,50.39,50.48,49200.0,40.5142,40.6026,40.5142,40.5865,49200.0
2007-09-28 14:15:00,50.48,50.5,50.42,50.45,16300.0,40.5865,40.6026,40.5383,40.5624,16300.0
2007-09-28 14:20:00,50.44,50.53,50.4,50.49,33400.0,40.5544,40.6267,40.5222,40.5946,33400.0
2007-09-28 14:25:00,50.49,50.5,50.36,50.36,23900.0,40.5946,40.6026,40.4901,40.4901,23900.0
2007-09-28 14:30:00,50.36,50.37,50.27,50.29,22400.0,40.4901,40.4981,40.4177,40.4338,22400.0
2007-09-28 14:35:00,50.28,50.29,50.25,50.29,22300.0,40.4257,40.4338,40.4016,40.4338,22300.0
2007-09-28 14:40:00,50.28,50.33,50.28,50.32,15300.0,40.4257,40.4659,40.4257,40.4579,15300.0
2007-09-28 14:45:00,50.33,50.33,50.25,50.27,19800.0,40.4659,40.4659,40.4016,40.4177,19800.0
2007-09-28 14:50:00,50.27,50.32,50.25,50.3,34300.0,40.4177,40.4579,40.4016,40.4418,34300.0
2007-09-28 14:55:00,50.3,50.34,50.27,50.33,23800.0,40.4418,40.474,40.4177,40.4659,23800.0
2007-09-28 15:00:00,50.33,50.35,50.24,50.25,36500.0,40.4659,40.482,40.3936,40.4016,36500.0
2007-09-28 15:05:00,50.25,50.3,50.22,50.26,26100.0,40.4016,40.4418,40.3775,40.4097,26100.0
2007-09-28 15:10:00,50.26,50.27,50.17,50.18,52900.0,40.4097,40.4177,40.3373,40.3453,52900.0
2007-09-28 15:15:00,50.18,50.29,50.17,50.27,45900.0,40.3453,40.4338,40.3373,40.4177,45900.0
2007-09-28 15:20:00,50.29,50.43,50.28,50.38,52500.0,40.4338,40.5463,40.4257,40.5061,52500.0
2007-09-28 15:25:00,50.37,50.49,50.3,50.44,53900.0,40.4981,40.5946,40.4418,40.5544,53900.0
2007-09-28 15:30:00,50.46,50.46,50.38,50.38,48100.0,40.5705,40.5705,40.5061,40.5061,48100.0
2007-09-28 15:35:00,50.39,50.45,50.36,50.43,71000.0,40.5142,40.5624,40.4901,40.5463,71000.0
2007-09-28 15:40:00,50.42,50.45,50.36,50.4,73100.0,40.5383,40.5624,40.4901,40.5222,73100.0
2007-09-28 15:45:00,50.41,50.47,50.4,50.45,49300.0,40.5303,40.5785,40.5222,40.5624,49300.0
2007-09-28 15:50:00,50.46,50.52,50.42,50.49,87800.0,40.5705,40.6187,40.5383,40.5946,87800.0
2007-09-28 15:55:00,50.51,50.54,50.43,50.48,80500.0,40.6107,40.6348,40.5463,40.5865,80500.0
2007-10-01 09:30:00,50.4,50.4,49.96,50.26,91900.0,40.5222,40.5222,40.1684,40.4097,91900.0
2007-10-01 09:35:00,50.29,50.29,50.04,50.13,20200.0,40.4338,40.4338,40.2328,40.3051,20200.0
2007-10-01 09:40:00,50.12,50.14,49.93,49.97,46400.0,40.2971,40.3132,40.1443,40.1765,46400.0
2007-10-01 09:45:00,50.02,50.23,50.02,50.05,24400.0,40.2167,40.3855,40.2167,40.2408,24400.0
2007-10-01 09:50:00,50.06,50.17,50.06,50.13,26700.0,40.2488,40.3373,40.2488,40.3051,26700.0
2007-10-01 09:55:00,50.13,50.35,50.13,50.35,34600.0,40.3051,40.482,40.3051,40.482,34600.0
2007-10-01 10:00:00,50.37,51.04,50.37,50.54,69100.0,40.4981,41.0368,40.4981,40.6348,69100.0
2007-10-01 10:05:00,50.54,51.24,50.54,51.08,75000.0,40.6348,41.1976,40.6348,41.0689,75000.0
2007-10-01 10:10:00,51.08,51.11,51.04,51.08,34900.0,41.0689,41.0931,41.0368,41.0689,34900.0
2007-10-01 10:15:00,51.07,51.12,50.96,50.96,54000.0,41.0609,41.1011,40.9725,40.9725,54000.0
2007-10-01 10:20:00,50.97,51.02,50.74,50.95,32500.0,40.9805,41.0207,40.7956,40.9644,32500.0
2007-10-01 10:25:00,50.94,50.94,50.8,50.84,16600.0,40.9564,40.9564,40.8438,40.876,16600.0
2007-10-01 10:30:00,50.84,51.07,50.82,50.98,47900.0,40.876,41.0609,40.8599,40.9885,47900.0
2007-10-01 10:35:00,50.99,51.02,50.88,50.89,37000.0,40.9966,41.0207,40.9081,40.9162,37000.0
2007-10-01 10:40:00,50.89,50.9,50.79,50.81,32100.0,40.9162,40.9242,40.8358,40.8519,32100.0
2007-10-01 10:45:00,50.82,50.85,50.8,50.81,27100.0,40.8599,40.884,40.8438,40.8519,27100.0
2007-10-01 10:50:00,50.81,50.84,50.77,50.8,26900.0,40.8519,40.876,40.8197,40.8438,26900.0
2007-10-01 10:55:00,50.79,50.81,50.6,50.6,21300.0,40.8358,40.8519,40.683,40.683,21300.0
2007-10-01 11:00:00,50.6,50.63,50.42,50.49,30800.0,40.683,40.7071,40.5383,40.5946,30800.0
2007-10-01 11:05:00,50.5,50.53,50.44,50.44,20800.0,40.6026,40.6267,40.5544,40.5544,20800.0
2007-10-01 11:10:00,50.45,50.53,50.45,50.52,24400.0,40.5624,40.6267,40.5624,40.6187,24400.0
2007-10-01 11:15:00,50.51,50.54,50.48,50.49,18600.0,40.6107,40.6348,40.5865,40.5946,18600.0
2007-10-01 11:20:00,50.48,50.5,50.31,50.4,49100.0,40.5865,40.6026,40.4499,40.5222,49100.0
2007-10-01 11:25:00,50.4,50.51,50.34,50.45,49300.0,40.5222,40.6107,40.474,40.5624,49300.0
2007-10-01 11:30:00,50.46,50.64,50.45,50.47,39000.0,40.5705,40.7152,40.5624,40.5785,39000.0
2007-10-01 11:35:00,50.46,50.6,50.44,50.6,28400.0,40.5705,40.683,40.5544,40.683,28400.0
2007-10-01 11:40:00,50.59,50.67,50.58,50.64,33800.0,40.675,40.7393,40.6669,40.7152,33800.0
2007-10-01 11:45:00,50.66,50.66,50.58,50.6,19200.0,40.7313,40.7313,40.6669,40.683,19200.0
2007-10-01 11:50:00,50.6,50.63,50.48,50.63,30000.0,40.683,40.7071,40.5865,40.7071,30000.0
2007-10-01 11:55:00,50.63,50.65,50.6,50.61,17100.0,40.7071,40.7232,40.683,40.6911,17100.0
2007-10-01 12:00:00,50.61,50.65,50.61,50.65,15900.0,40.6911,40.7232,40.6911,40.7232,15900.0
2007-10-01 12:05:00,50.65,50.71,50.64,50.71,22100.0,40.7232,40.7715,40.7152,40.7715,22100.0
2007-10-01 12:10:00,50.71,50.74,50.7,50.72,15400.0,40.7715,40.7956,40.7634,40.7795,15400.0
2007-10-01 12:15:00,50.74,50.87,50.72,50.87,27200.0,40.7956,40.9001,40.7795,40.9001,27200.0
2007-10-01 12:20:00,50.87,51.1,50.86,51.03,41100.0,40.9001,41.085,40.8921,41.0287,41100.0
2007-10-01 12:25:00,51.03,51.07,51.01,51.05,15500.0,41.0287,41.0609,41.0127,41.0448,15500.0
2007-10-01 12:30:00,51.05,51.08,51.01,51.06,21400.0,41.0448,41.0689,41.0127,41.0529,21400.0
2007-10-01 12:35:00,51.04,51.1,51.04,51.08,24500.0,41.0368,41.085,41.0368,41.0689,24500.0
2007-10-01 12:40:00,51.08,51.13,51.07,51.11,14000.0,41.0689,41.1091,41.0609,41.0931,14000.0
2007-10-01 12:45:00,51.1,51.13,51.08,51.11,16400.0,41.085,41.1091,41.0689,41.0931,16400.0
2007-10-01 12:50:00,51.11,51.11,51.0,51.02,21700.0,41.0931,41.0931,41.0046,41.0207,21700.0
2007-10-01 12:55:00,51.01,51.02,50.99,51.0,28800.0,41.0127,41.0207,40.9966,41.0046,28800.0
2007-10-01 13:00:00,51.0,51.01,50.97,50.97,26000.0,41.0046,41.0127,40.9805,40.9805,26000.0
2007-10-01 13:05:00,50.99,51.0,50.95,50.95,16100.0,40.9966,41.0046,40.9644,40.9644,16100.0
2007-10-01 13:10:00,50.95,50.97,50.93,50.96,49700.0,40.9644,40.9805,40.9483,40.9725,49700.0
2007-10-01 13:15:00,50.97,51.16,50.96,51.14,29800.0,40.9805,41.1333,40.9725,41.1172,29800.0
2007-10-01 13:20:00,51.15,51.24,51.13,51.2,33800.0,41.1252,41.1976,41.1091,41.1654,33800.0
2007-10-01 13:25:00,51.21,51.4,51.2,51.34,32400.0,41.1735,41.3262,41.1654,41.278,32400.0
2007-10-01 13:30:00,51.31,51.31,51.16,51.16,17400.0,41.2539,41.2539,41.1333,41.1333,17400.0
2007-10-01 13:35:00,51.17,51.23,51.11,51.23,23800.0,41.1413,41.1895,41.0931,41.1895,23800.0
2007-10-01 13:40:00,51.23,51.3,51.23,51.29,11100.0,41.1895,41.2458,41.1895,41.2378,11100.0
2007-10-01 13:45:00,51.28,51.29,51.23,51.25,22200.0,41.2297,41.2378,41.1895,41.2056,22200.0
2007-10-01 13:50:00,51.26,51.31,51.24,51.31,19500.0,41.2137,41.2539,41.1976,41.2539,19500.0
2007-10-01 13:55:00,51.3,51.32,51.29,51.32,15600.0,41.2458,41.2619,41.2378,41.2619,15600.0
2007-10-01 14:00:00,51.32,51.44,51.3,51.44,37900.0,41.2619,41.3584,41.2458,41.3584,37900.0
2007-10-01 14:05:00,51.44,51.48,51.43,51.48,26100.0,41.3584,41.3905,41.3503,41.3905,26100.0
2007-10-01 14:10:00,51.48,51.49,51.44,51.47,19800.0,41.3905,41.3986,41.3584,41.3825,19800.0
2007-10-01 14:15:00,51.46,51.62,51.46,51.6,88600.0,41.3745,41.5031,41.3745,41.487,88600.0
2007-10-01 14:20:00,51.6,51.67,51.58,51.65,59400.0,41.487,41.5433,41.4709,41.5272,59400.0
2007-10-01 14:25:00,51.64,51.71,51.64,51.69,28100.0,41.5192,41.5755,41.5192,41.5594,28100.0
2007-10-01 14:30:00,51.7,51.87,51.7,51.86,84500.0,41.5674,41.7041,41.5674,41.6961,84500.0
2007-10-01 14:35:00,51.86,51.89,51.8,51.85,42800.0,41.6961,41.7202,41.6478,41.688,42800.0
2007-10-01 14:40:00,51.86,51.98,51.85,51.95,60000.0,41.6961,41.7926,41.688,41.7684,60000.0
2007-10-01 14:45:00,51.94,52.14,51.92,52.12,69600.0,41.7604,41.9212,41.7443,41.9051,69600.0
2007-10-01 14:50:00,52.11,52.23,52.11,52.16,57400.0,41.8971,41.9936,41.8971,41.9373,57400.0
2007-10-01 14:55:00,52.16,52.17,52.03,52.08,61900.0,41.9373,41.9453,41.8328,41.873,61900.0
2007-10-01 15:00:00,52.08,52.17,52.07,52.11,49800.0,41.873,41.9453,41.8649,41.8971,49800.0
2007-10-01 15:05:00,52.1,52.19,52.08,52.18,62200.0,41.889,41.9614,41.873,41.9534,62200.0
2007-10-01 15:10:00,52.18,52.21,52.14,52.17,51100.0,41.9534,41.9775,41.9212,41.9453,51100.0
2007-10-01 15:15:00,52.17,52.31,52.16,52.2,65700.0,41.9453,42.0579,41.9373,41.9694,65700.0
2007-10-01 15:20:00,52.21,52.21,52.07,52.11,42200.0,41.9775,41.9775,41.8649,41.8971,42200.0
2007-10-01 15:25:00,52.11,52.13,52.02,52.06,31600.0,41.8971,41.9132,41.8247,41.8569,31600.0
2007-10-01 15:30:00,52.06,52.14,51.99,52.12,78700.0,41.8569,41.9212,41.8006,41.9051,78700.0
2007-10-01 15:35:00,52.13,52.16,51.98,52.16,90700.0,41.9132,41.9373,41.7926,41.9373,90700.0
2007-10-01 15:40:00,52.16,52.18,52.13,52.16,77500.0,41.9373,41.9534,41.9132,41.9373,77500.0
2007-10-01 15:45:00,52.15,52.3,52.15,52.3,122900.0,41.9292,42.0498,41.9292,42.0498,122900.0
2007-10-01 15:50:00,52.3,52.56,52.3,52.55,153300.0,42.0498,42.2589,42.0498,42.2508,153300.0
2007-10-01 15:55:00,52.55,52.63,52.47,52.6,269100.0,42.2508,42.3152,42.1865,42.291,269100.0
2007-10-02 09:30:00,52.57,52.6,51.97,52.01,123500.0,42.2669,42.291,41.7845,41.8167,123500.0
2007-10-02 09:35:00,52.01,52.49,51.9,52.36,95500.0,41.8167,42.2026,41.7282,42.0981,95500.0
2007-10-02 09:40:00,52.39,52.6,52.37,52.59,101800.0,42.1222,42.291,42.1061,42.283,101800.0
2007-10-02 09:45:00,52.59,52.75,52.43,52.6,104700.0,42.283,42.4116,42.1544,42.291,104700.0
2007-10-02 09:50:00,52.6,53.34,52.56,52.81,172200.0,42.291,42.886,42.2589,42.4599,172200.0
2007-10-02 09:55:00,52.83,53.02,52.75,52.92,149600.0,42.476,42.6287,42.4116,42.5483,149600.0
2007-10-02 10:00:00,52.92,53.5,52.87,53.33,138200.0,42.5483,43.0147,42.5081,42.878,138200.0
2007-10-02 10:05:00,53.33,53.47,53.16,53.43,73000.0,42.878,42.9905,42.7413,42.9584,73000.0
2007-10-02 10:10:00,53.45,53.9,53.36,53.9,163100.0,42.9744,43.3363,42.9021,43.3363,163100.0
2007-10-02 10:15:00,53.9,53.9,53.03,53.08,90300.0,43.3363,43.3363,42.6368,42.677,90300.0
2007-10-02 10:20:00,53.13,53.4,52.99,53.07,303700.0,42.7172,42.9342,42.6046,42.6689,303700.0
2007-10-02 10:25:00,53.05,53.1,52.98,52.98,56400.0,42.6528,42.693,42.5966,42.5966,56400.0
2007-10-02 10:30:00,52.96,53.01,52.87,52.88,75300.0,42.5805,42.6207,42.5081,42.5162,75300.0
2007-10-02 10:35:00,52.88,53.02,52.88,53.0,634500.0,42.5162,42.6287,42.5162,42.6126,634500.0
2007-10-02 10:40:00,53.0,53.0,52.85,52.86,408900.0,42.6126,42.6126,42.492,42.5001,408900.0
2007-10-02 10:45:00,52.87,52.99,52.8,52.91,69600.0,42.5081,42.6046,42.4518,42.5403,69600.0
2007-10-02 10:50:00,52.91,53.05,52.86,52.97,87800.0,42.5403,42.6528,42.5001,42.5885,87800.0
2007-10-02 10:55:00,52.98,53.07,52.97,53.02,118600.0,42.5966,42.6689,42.5885,42.6287,118600.0
2007-10-02 11:00:00,53.02,53.23,53.0,53.21,45100.0,42.6287,42.7976,42.6126,42.7815,45100.0
2007-10-02 11:05:00,53.22,53.39,53.11,53.25,100500.0,42.7895,42.9262,42.7011,42.8136,100500.0
2007-10-02 11:10:00,53.25,53.25,53.1,53.2,380800.0,42.8136,42.8136,42.693,42.7734,380800.0
2007-10-02 11:15:00,53.2,53.22,53.16,53.18,30300.0,42.7734,42.7895,42.7413,42.7574,30300.0
2007-10-02 11:20:00,53.18,53.26,53.18,53.19,29900.0,42.7574,42.8217,42.7574,42.7654,29900.0
2007-10-02 11:25:00,53.19,53.21,53.16,53.2,30500.0,42.7654,42.7815,42.7413,42.7734,30500.0
2007-10-02 11:30:00,53.2,53.22,53.19,53.21,16300.0,42.7734,42.7895,42.7654,42.7815,16300.0
2007-10-02 11:35:00,53.2,53.21,53.17,53.18,46400.0,42.7734,42.7815,42.7493,42.7574,46400.0
2007-10-02 11:40:00,53.18,53.24,53.18,53.23,111000.0,42.7574,42.8056,42.7574,42.7976,111000.0
2007-10-02 11:45:00,53.24,53.4,53.23,53.35,37600.0,42.8056,42.9342,42.7976,42.894,37600.0
2007-10-02 11:50:00,53.35,53.37,53.27,53.28,36400.0,42.894,42.9101,42.8297,42.8378,36400.0
2007-10-02 11:55:00,53.28,53.3,53.27,53.29,12500.0,42.8378,42.8538,42.8297,42.8458,12500.0
2007-10-02 12:00:00,53.29,53.3,53.27,53.28,26700.0,42.8458,42.8538,42.8297,42.8378,26700.0
2007-10-02 12:05:00,53.29,53.38,53.29,53.35,55100.0,42.8458,42.9182,42.8458,42.894,55100.0
2007-10-02 12:10:00,53.34,53.34,53.29,53.3,26900.0,42.886,42.886,42.8458,42.8538,26900.0
2007-10-02 12:15:00,53.29,53.29,53.19,53.19,25800.0,42.8458,42.8458,42.7654,42.7654,25800.0
2007-10-02 12:20:00,53.2,53.2,53.07,53.09,76400.0,42.7734,42.7734,42.6689,42.685,76400.0
2007-10-02 12:25:00,53.09,53.09,53.02,53.06,24500.0,42.685,42.685,42.6287,42.6609,24500.0
2007-10-02 12:30:00,53.06,53.12,53.02,53.07,92700.0,42.6609,42.7091,42.6287,42.6689,92700.0
2007-10-02 12:35:00,53.08,53.08,52.97,52.98,46600.0,42.677,42.677,42.5885,42.5966,46600.0
2007-10-02 12:40:00,52.99,53.0,52.85,52.88,47400.0,42.6046,42.6126,42.492,42.5162,47400.0
2007-10-02 12:45:00,52.87,53.03,52.85,52.98,121100.0,42.5081,42.6368,42.492,42.5966,121100.0
2007-10-02 12:50:00,52.99,53.0,52.88,52.94,45000.0,42.6046,42.6126,42.5162,42.5644,45000.0
2007-10-02 12:55:00,52.96,53.03,52.95,52.99,27900.0,42.5805,42.6368,42.5724,42.6046,27900.0
2007-10-02 13:00:00,52.98,53.02,52.97,53.01,11900.0,42.5966,42.6287,42.5885,42.6207,11900.0
2007-10-02 13:05:00,53.0,53.0,52.89,52.94,27300.0,42.6126,42.6126,42.5242,42.5644,27300.0
2007-10-02 13:10:00,52.94,52.94,52.89,52.91,76600.0,42.5644,42.5644,42.5242,42.5403,76600.0
2007-10-02 13:15:00,52.92,52.94,52.87,52.9,88300.0,42.5483,42.5644,42.5081,42.5322,88300.0
2007-10-02 13:20:00,52.89,52.94,52.89,52.9,50800.0,42.5242,42.5644,42.5242,42.5322,50800.0
2007-10-02 13:25:00,52.9,52.9,52.83,52.9,48800.0,42.5322,42.5322,42.476,42.5322,48800.0
2007-10-02 13:30:00,52.9,52.91,52.89,52.89,21500.0,42.5322,42.5403,42.5242,42.5242,21500.0
2007-10-02 13:35:00,52.89,52.9,52.88,52.89,71000.0,42.5242,42.5322,42.5162,42.5242,71000.0
2007-10-02 13:40:00,52.89,52.93,52.85,52.9,143800.0,42.5242,42.5564,42.492,42.5322,143800.0
2007-10-02 13:45:00,52.91,53.21,52.91,53.21,26700.0,42.5403,42.7815,42.5403,42.7815,26700.0
2007-10-02 13:50:00,53.18,53.25,53.1,53.16,21900.0,42.7574,42.8136,42.693,42.7413,21900.0
2007-10-02 13:55:00,53.16,53.16,53.02,53.03,10200.0,42.7413,42.7413,42.6287,42.6368,10200.0
2007-10-02 14:00:00,53.05,53.11,53.03,53.07,23400.0,42.6528,42.7011,42.6368,42.6689,23400.0
2007-10-02 14:05:00,53.07,53.07,52.9,52.9,23100.0,42.6689,42.6689,42.5322,42.5322,23100.0
2007-10-02 14:10:00,52.92,53.01,52.92,53.0,24700.0,42.5483,42.6207,42.5483,42.6126,24700.0
2007-10-02 14:15:00,53.02,53.02,52.94,52.99,28300.0,42.6287,42.6287,42.5644,42.6046,28300.0
2007-10-02 14:20:00,52.99,52.99,52.95,52.96,19800.0,42.6046,42.6046,42.5724,42.5805,19800.0
2007-10-02 14:25:00,52.95,52.98,52.94,52.98,20200.0,42.5724,42.5966,42.5644,42.5966,20200.0
2007-10-02 14:30:00,52.98,53.02,52.96,53.01,43100.0,42.5966,42.6287,42.5805,42.6207,43100.0
2007-10-02 14:35:00,53.01,53.19,53.0,53.19,29300.0,42.6207,42.7654,42.6126,42.7654,29300.0
2007-10-02 14:40:00,53.19,53.33,53.18,53.29,64500.0,42.7654,42.878,42.7574,42.8458,64500.0
2007-10-02 14:45:00,53.28,53.33,53.26,53.33,81600.0,42.8378,42.878,42.8217,42.878,81600.0
2007-10-02 14:50:00,53.33,53.36,53.26,53.27,48800.0,42.878,42.9021,42.8217,42.8297,48800.0
2007-10-02 14:55:00,53.27,53.34,53.23,53.33,44200.0,42.8297,42.886,42.7976,42.878,44200.0
2007-10-02 15:00:00,53.34,53.36,53.28,53.34,48800.0,42.886,42.9021,42.8378,42.886,48800.0
2007-10-02 15:05:00,53.35,53.38,53.32,53.36,41400.0,42.894,42.9182,42.8699,42.9021,41400.0
2007-10-02 15:10:00,53.35,53.37,53.19,53.2,125200.0,42.894,42.9101,42.7654,42.7734,125200.0
2007-10-02 15:15:00,53.2,53.2,53.07,53.17,35700.0,42.7734,42.7734,42.6689,42.7493,35700.0
2007-10-02 15:20:00,53.15,53.18,53.07,53.1,44500.0,42.7332,42.7574,42.6689,42.693,44500.0
2007-10-02 15:25:00,53.09,53.12,53.08,53.08,97200.0,42.685,42.7091,42.677,42.677,97200.0
2007-10-02 15:30:00,53.09,53.1,53.03,53.05,163800.0,42.685,42.693,42.6368,42.6528,163800.0
2007-10-02 15:35:00,53.04,53.05,52.99,52.99,780400.0,42.6448,42.6528,42.6046,42.6046,780400.0
2007-10-02 15:40:00,52.99,53.01,52.99,53.0,89600.0,42.6046,42.6207,42.6046,42.6126,89600.0
2007-10-02 15:45:00,53.0,53.09,52.99,53.01,119800.0,42.6126,42.685,42.6046,42.6207,119800.0
2007-10-02 15:50:00,53.01,53.06,52.93,52.97,96200.0,42.6207,42.6609,42.5564,42.5885,96200.0
2007-10-02 15:55:00,52.97,53.0,52.93,52.97,177000.0,42.5885,42.6126,42.5564,42.5885,177000.0
2007-10-03 09:30:00,52.76,52.82,52.57,52.7,65300.0,42.4197,42.4679,42.2669,42.3714,65300.0
2007-10-03 09:35:00,52.74,52.95,52.55,52.69,46800.0,42.4036,42.5724,42.2508,42.3634,46800.0
2007-10-03 09:40:00,52.7,52.75,52.65,52.73,58900.0,42.3714,42.4116,42.3312,42.3956,58900.0
2007-10-03 09:45:00,52.72,52.94,52.67,52.94,57900.0,42.3875,42.5644,42.3473,42.5644,57900.0
2007-10-03 09:50:00,52.93,52.96,52.77,52.79,20100.0,42.5564,42.5805,42.4277,42.4438,20100.0
2007-10-03 09:55:00,52.79,52.79,52.56,52.62,24200.0,42.4438,42.4438,42.2589,42.3071,24200.0
2007-10-03 10:00:00,52.62,52.93,52.6,52.93,40900.0,42.3071,42.5564,42.291,42.5564,40900.0
2007-10-03 10:05:00,52.93,53.17,52.91,53.14,32600.0,42.5564,42.7493,42.5403,42.7252,32600.0
2007-10-03 10:10:00,53.11,53.16,53.08,53.16,22000.0,42.7011,42.7413,42.677,42.7413,22000.0
2007-10-03 10:15:00,53.16,53.69,53.16,53.6,68800.0,42.7413,43.1674,42.7413,43.0951,68800.0
2007-10-03 10:20:00,53.63,54.1,53.32,53.76,93500.0,43.1192,43.4971,42.8699,43.2237,93500.0
2007-10-03 10:25:00,53.75,54.3,53.71,54.3,58800.0,43.2157,43.6579,43.1835,43.6579,58800.0
2007-10-03 10:30:00,54.33,54.48,54.14,54.35,127900.0,43.682,43.8026,43.5292,43.6981,127900.0
2007-10-03 10:35:00,54.32,54.34,53.9,54.13,78100.0,43.6739,43.69,43.3363,43.5212,78100.0
2007-10-03 10:40:00,54.14,54.17,53.88,53.89,41800.0,43.5292,43.5533,43.3202,43.3282,41800.0
2007-10-03 10:45:00,53.89,53.89,53.64,53.77,84200.0,43.3282,43.3282,43.1272,43.2317,84200.0
2007-10-03 10:50:00,53.75,53.99,53.72,53.9,42700.0,43.2157,43.4086,43.1915,43.3363,42700.0
2007-10-03 10:55:00,53.89,54.0,53.88,53.99,32900.0,43.3282,43.4167,43.3202,43.4086,32900.0
2007-10-03 11:00:00,53.99,54.17,53.96,54.14,49700.0,43.4086,43.5533,43.3845,43.5292,49700.0
2007-10-03 11:05:00,54.13,54.36,54.06,54.35,67400.0,43.5212,43.7061,43.4649,43.6981,67400.0
2007-10-03 11:10:00,54.35,54.94,54.29,54.8,126300.0,43.6981,44.1724,43.6498,44.0599,126300.0
2007-10-03 11:15:00,54.81,55.0,54.77,54.8,83800.0,44.0679,44.2207,44.0357,44.0599,83800.0
2007-10-03 11:20:00,54.8,54.85,54.52,54.61,96700.0,44.0599,44.1001,43.8347,43.9071,96700.0
2007-10-03 11:25:00,54.61,54.65,54.47,54.5,106200.0,43.9071,43.9393,43.7945,43.8187,106200.0
2007-10-03 11:30:00,54.54,54.68,54.43,54.62,73300.0,43.8508,43.9634,43.7624,43.9151,73300.0
2007-10-03 11:35:00,54.63,54.9,54.63,54.78,80500.0,43.9232,44.1403,43.9232,44.0438,80500.0
2007-10-03 11:40:00,54.82,55.99,54.81,55.71,207600.0,44.0759,45.0166,44.0679,44.7915,207600.0
2007-10-03 11:45:00,55.73,55.93,55.37,55.44,242500.0,44.8076,44.9684,44.5182,44.5744,242500.0
2007-10-03 11:50:00,55.45,55.72,55.11,55.24,420500.0,44.5825,44.7996,44.3091,44.4136,420500.0
2007-10-03 11:55:00,55.23,55.36,55.0,55.16,96100.0,44.4056,44.5101,44.2207,44.3493,96100.0
2007-10-03 12:00:00,55.16,55.3,54.75,54.97,129300.0,44.3493,44.4619,44.0197,44.1965,129300.0
2007-10-03 12:05:00,54.99,55.15,54.75,54.81,119500.0,44.2126,44.3413,44.0197,44.0679,119500.0
2007-10-03 12:10:00,54.79,55.05,54.5,54.5,209300.0,44.0518,44.2609,43.8187,43.8187,209300.0
2007-10-03 12:15:00,54.51,54.65,54.41,54.56,39600.0,43.8267,43.9393,43.7463,43.8669,39600.0
2007-10-03 12:20:00,54.54,54.75,54.5,54.64,51300.0,43.8508,44.0197,43.8187,43.9312,51300.0
2007-10-03 12:25:00,54.62,54.95,54.62,54.93,76700.0,43.9151,44.1805,43.9151,44.1644,76700.0
2007-10-03 12:30:00,54.93,54.94,54.69,54.72,53600.0,44.1644,44.1724,43.9714,43.9955,53600.0
2007-10-03 12:35:00,54.73,54.87,54.7,54.74,38200.0,44.0036,44.1161,43.9795,44.0116,38200.0
2007-10-03 12:40:00,54.74,54.74,54.54,54.54,47000.0,44.0116,44.0116,43.8508,43.8508,47000.0
2007-10-03 12:45:00,54.55,54.58,54.51,54.57,25600.0,43.8589,43.883,43.8267,43.8749,25600.0
2007-10-03 12:50:00,54.56,54.61,54.56,54.61,25500.0,43.8669,43.9071,43.8669,43.9071,25500.0
2007-10-03 12:55:00,54.59,54.62,54.58,54.61,21500.0,43.891,43.9151,43.883,43.9071,21500.0
2007-10-03 13:00:00,54.61,54.64,54.56,54.63,31600.0,43.9071,43.9312,43.8669,43.9232,31600.0
2007-10-03 13:05:00,54.63,54.63,54.53,54.57,39000.0,43.9232,43.9232,43.8428,43.8749,39000.0
2007-10-03 13:10:00,54.57,54.62,54.51,54.51,62900.0,43.8749,43.9151,43.8267,43.8267,62900.0
2007-10-03 13:15:00,54.51,54.51,54.26,54.31,45800.0,43.8267,43.8267,43.6257,43.6659,45800.0
2007-10-03 13:20:00,54.31,54.34,54.28,54.34,45000.0,43.6659,43.69,43.6418,43.69,45000.0
2007-10-03 13:25:00,54.34,54.4,54.29,54.37,33500.0,43.69,43.7383,43.6498,43.7141,33500.0
2007-10-03 13:30:00,54.37,54.4,54.34,54.35,42400.0,43.7141,43.7383,43.69,43.6981,42400.0
2007-10-03 13:35:00,54.34,54.34,54.3,54.31,20200.0,43.69,43.69,43.6579,43.6659,20200.0
2007-10-03 13:40:00,54.31,54.32,54.18,54.2,28600.0,43.6659,43.6739,43.5614,43.5775,28600.0
2007-10-03 13:45:00,54.19,54.21,54.05,54.13,46000.0,43.5694,43.5855,43.4569,43.5212,46000.0
2007-10-03 13:50:00,54.14,54.32,54.08,54.23,63800.0,43.5292,43.6739,43.481,43.6016,63800.0
2007-10-03 13:55:00,54.22,54.25,53.97,53.97,87000.0,43.5935,43.6177,43.3925,43.3925,87000.0
2007-10-03 14:00:00,53.97,54.03,53.81,53.98,84000.0,43.3925,43.4408,43.2639,43.4006,84000.0
2007-10-03 14:05:00,53.98,54.0,53.89,53.91,26800.0,43.4006,43.4167,43.3282,43.3443,26800.0
2007-10-03 14:10:00,53.91,54.07,53.89,54.0,50100.0,43.3443,43.4729,43.3282,43.4167,50100.0
2007-10-03 14:15:00,53.97,54.18,53.91,54.04,87500.0,43.3925,43.5614,43.3443,43.4488,87500.0
2007-10-03 14:20:00,54.06,54.12,53.93,54.04,35300.0,43.4649,43.5131,43.3604,43.4488,35300.0
2007-10-03 14:25:00,54.04,54.15,54.01,54.05,52300.0,43.4488,43.5373,43.4247,43.4569,52300.0
2007-10-03 14:30:00,54.05,54.11,54.05,54.07,38500.0,43.4569,43.5051,43.4569,43.4729,38500.0
2007-10-03 14:35:00,54.07,54.11,53.99,54.06,51800.0,43.4729,43.5051,43.4086,43.4649,51800.0
2007-10-03 14:40:00,54.06,54.13,54.04,54.12,25200.0,43.4649,43.5212,43.4488,43.5131,25200.0
2007-10-03 14:45:00,54.11,54.13,54.05,54.09,59700.0,43.5051,43.5212,43.4569,43.489,59700.0
2007-10-03 14:50:00,54.07,54.08,53.99,54.0,33400.0,43.4729,43.481,43.4086,43.4167,33400.0
2007-10-03 14:55:00,54.0,54.06,54.0,54.06,18500.0,43.4167,43.4649,43.4167,43.4649,18500.0
2007-10-03 15:00:00,54.07,54.08,53.94,53.95,56500.0,43.4729,43.481,43.3684,43.3765,56500.0
2007-10-03 15:05:00,53.94,54.06,53.94,54.06,39600.0,43.3684,43.4649,43.3684,43.4649,39600.0
2007-10-03 15:10:00,54.06,54.08,54.0,54.06,45400.0,43.4649,43.481,43.4167,43.4649,45400.0
2007-10-03 15:15:00,54.06,54.47,54.06,54.34,72200.0,43.4649,43.7945,43.4649,43.69,72200.0
2007-10-03 15:20:00,54.34,54.35,54.1,54.1,69700.0,43.69,43.6981,43.4971,43.4971,69700.0
2007-10-03 15:25:00,54.1,54.23,54.04,54.05,79700.0,43.4971,43.6016,43.4488,43.4569,79700.0
2007-10-03 15:30:00,54.03,54.05,53.94,53.95,73500.0,43.4408,43.4569,43.3684,43.3765,73500.0
2007-10-03 15:35:00,53.95,54.17,53.95,54.1,49600.0,43.3765,43.5533,43.3765,43.4971,49600.0
2007-10-03 15:40:00,54.1,54.14,53.94,53.98,66700.0,43.4971,43.5292,43.3684,43.4006,66700.0
2007-10-03 15:45:00,53.97,54.05,53.97,54.03,99600.0,43.3925,43.4569,43.3925,43.4408,99600.0
2007-10-03 15:50:00,54.02,54.12,53.94,53.94,99200.0,43.4327,43.5131,43.3684,43.3684,99200.0
2007-10-03 15:55:00,53.94,54.04,53.87,53.93,129500.0,43.3684,43.4488,43.3121,43.3604,129500.0
2007-10-04 09:30:00,54.2,54.33,53.95,54.11,29600.0,43.5775,43.682,43.3765,43.5051,29600.0
2007-10-04 09:35:00,54.17,54.17,54.02,54.02,35200.0,43.5533,43.5533,43.4327,43.4327,35200.0
2007-10-04 09:40:00,54.02,54.02,53.57,53.66,87000.0,43.4327,43.4327,43.0709,43.1433,87000.0
2007-10-04 09:45:00,53.65,53.82,53.58,53.72,65500.0,43.1353,43.2719,43.079,43.1915,65500.0
2007-10-04 09:50:00,53.72,53.74,53.56,53.56,43200.0,43.1915,43.2076,43.0629,43.0629,43200.0
2007-10-04 09:55:00,53.57,53.6,53.5,53.51,80800.0,43.0709,43.0951,43.0147,43.0227,80800.0
2007-10-04 10:00:00,53.5,53.51,52.93,53.05,104100.0,43.0147,43.0227,42.5564,42.6528,104100.0
2007-10-04 10:05:00,53.03,53.12,53.01,53.01,69900.0,42.6368,42.7091,42.6207,42.6207,69900.0
2007-10-04 10:10:00,53.02,53.28,52.96,53.21,46600.0,42.6287,42.8378,42.5805,42.7815,46600.0
2007-10-04 10:15:00,53.21,53.37,53.18,53.26,42300.0,42.7815,42.9101,42.7574,42.8217,42300.0
2007-10-04 10:20:00,53.27,53.33,53.24,53.24,16500.0,42.8297,42.878,42.8056,42.8056,16500.0
2007-10-04 10:25:00,53.23,53.26,53.03,53.08,25100.0,42.7976,42.8217,42.6368,42.677,25100.0
2007-10-04 10:30:00,53.1,53.41,53.06,53.1,34600.0,42.693,42.9423,42.6609,42.693,34600.0
2007-10-04 10:35:00,53.1,53.11,52.8,52.84,72900.0,42.693,42.7011,42.4518,42.484,72900.0
2007-10-04 10:40:00,52.83,52.95,52.79,52.89,45000.0,42.476,42.5724,42.4438,42.5242,45000.0
2007-10-04 10:45:00,52.88,53.13,52.88,53.08,49200.0,42.5162,42.7172,42.5162,42.677,49200.0
2007-10-04 10:50:00,53.08,53.08,52.93,53.04,75300.0,42.677,42.677,42.5564,42.6448,75300.0
2007-10-04 10:55:00,53.04,53.39,53.04,53.35,32000.0,42.6448,42.9262,42.6448,42.894,32000.0
2007-10-04 11:00:00,53.37,53.37,53.09,53.12,42600.0,42.9101,42.9101,42.685,42.7091,42600.0
2007-10-04 11:05:00,53.11,53.12,52.96,53.0,56900.0,42.7011,42.7091,42.5805,42.6126,56900.0
2007-10-04 11:10:00,53.0,53.01,52.55,52.63,132500.0,42.6126,42.6207,42.2508,42.3152,132500.0
2007-10-04 11:15:00,52.62,52.86,52.55,52.8,76000.0,42.3071,42.5001,42.2508,42.4518,76000.0
2007-10-04 11:20:00,52.8,52.98,52.66,52.7,79700.0,42.4518,42.5966,42.3393,42.3714,79700.0
2007-10-04 11:25:00,52.68,52.7,52.53,52.59,141100.0,42.3554,42.3714,42.2348,42.283,141100.0
2007-10-04 11:30:00,52.59,52.62,52.53,52.55,147900.0,42.283,42.3071,42.2348,42.2508,147900.0
2007-10-04 11:35:00,52.55,52.56,52.35,52.37,128400.0,42.2508,42.2589,42.09,42.1061,128400.0
2007-10-04 11:40:00,52.37,52.48,52.15,52.36,74300.0,42.1061,42.1946,41.9292,42.0981,74300.0
2007-10-04 11:45:00,52.34,52.34,52.26,52.28,53900.0,42.082,42.082,42.0177,42.0338,53900.0
2007-10-04 11:50:00,52.29,52.32,52.26,52.29,29200.0,42.0418,42.0659,42.0177,42.0418,29200.0
2007-10-04 11:55:00,52.29,52.31,52.27,52.27,18700.0,42.0418,42.0579,42.0257,42.0257,18700.0
2007-10-04 12:00:00,52.28,52.3,52.23,52.23,26000.0,42.0338,42.0498,41.9936,41.9936,26000.0
2007-10-04 12:05:00,52.24,52.25,52.13,52.18,53800.0,42.0016,42.0096,41.9132,41.9534,53800.0
2007-10-04 12:10:00,52.18,52.25,52.16,52.21,31700.0,41.9534,42.0096,41.9373,41.9775,31700.0
2007-10-04 12:15:00,52.23,52.35,52.21,52.26,34300.0,41.9936,42.09,41.9775,42.0177,34300.0
2007-10-04 12:20:00,52.26,52.26,52.2,52.23,14700.0,42.0177,42.0177,41.9694,41.9936,14700.0
2007-10-04 12:25:00,52.22,52.22,52.17,52.22,20900.0,41.9855,41.9855,41.9453,41.9855,20900.0
2007-10-04 12:30:00,52.21,52.26,52.16,52.25,13700.0,41.9775,42.0177,41.9373,42.0096,13700.0
2007-10-04 12:35:00,52.27,52.29,52.23,52.28,4300.0,42.0257,42.0418,41.9936,42.0338,4300.0
2007-10-04 12:40:00,52.28,52.28,52.23,52.26,15500.0,42.0338,42.0338,41.9936,42.0177,15500.0
2007-10-04 12:45:00,52.26,52.3,52.25,52.29,17500.0,42.0177,42.0498,42.0096,42.0418,17500.0
2007-10-04 12:50:00,52.28,52.3,52.26,52.28,18300.0,42.0338,42.0498,42.0177,42.0338,18300.0
2007-10-04 12:55:00,52.29,52.29,52.25,52.27,10200.0,42.0418,42.0418,42.0096,42.0257,10200.0
2007-10-04 13:00:00,52.27,52.35,52.25,52.35,38800.0,42.0257,42.09,42.0096,42.09,38800.0
2007-10-04 13:05:00,52.35,52.5,52.35,52.5,41600.0,42.09,42.2106,42.09,42.2106,41600.0
2007-10-04 13:10:00,52.49,52.49,52.42,52.45,10600.0,42.2026,42.2026,42.1463,42.1704,10600.0
2007-10-04 13:15:00,52.44,52.46,52.31,52.44,18100.0,42.1624,42.1785,42.0579,42.1624,18100.0
2007-10-04 13:20:00,52.44,52.44,52.3,52.38,35000.0,42.1624,42.1624,42.0498,42.1142,35000.0
2007-10-04 13:25:00,52.38,52.38,52.22,52.22,41600.0,42.1142,42.1142,41.9855,41.9855,41600.0
2007-10-04 13:30:00,52.22,52.38,52.15,52.35,66400.0,41.9855,42.1142,41.9292,42.09,66400.0
2007-10-04 13:35:00,52.34,52.35,52.23,52.27,32500.0,42.082,42.09,41.9936,42.0257,32500.0
2007-10-04 13:40:00,52.27,52.28,52.05,52.06,40500.0,42.0257,42.0338,41.8488,41.8569,40500.0
2007-10-04 13:45:00,52.07,52.07,52.01,52.03,34900.0,41.8649,41.8649,41.8167,41.8328,34900.0
2007-10-04 13:50:00,52.03,52.09,52.01,52.02,56800.0,41.8328,41.881,41.8167,41.8247,56800.0
2007-10-04 13:55:00,52.02,52.07,52.0,52.04,38700.0,41.8247,41.8649,41.8086,41.8408,38700.0
2007-10-04 14:00:00,52.04,52.07,52.03,52.04,13800.0,41.8408,41.8649,41.8328,41.8408,13800.0
2007-10-04 14:05:00,52.04,52.05,52.02,52.03,52900.0,41.8408,41.8488,41.8247,41.8328,52900.0
2007-10-04 14:10:00,52.03,52.08,52.01,52.02,44200.0,41.8328,41.873,41.8167,41.8247,44200.0
2007-10-04 14:15:00,52.0,52.01,51.82,51.85,80100.0,41.8086,41.8167,41.6639,41.688,80100.0
2007-10-04 14:20:00,51.87,51.88,51.69,51.73,50700.0,41.7041,41.7122,41.5594,41.5915,50700.0
2007-10-04 14:25:00,51.71,51.84,51.71,51.79,29100.0,41.5755,41.68,41.5755,41.6398,29100.0
2007-10-04 14:30:00,51.79,52.05,51.79,52.02,68600.0,41.6398,41.8488,41.6398,41.8247,68600.0
2007-10-04 14:35:00,52.01,52.03,51.9,51.98,39100.0,41.8167,41.8328,41.7282,41.7926,39100.0
2007-10-04 14:40:00,51.97,52.0,51.79,51.79,37100.0,41.7845,41.8086,41.6398,41.6398,37100.0
2007-10-04 14:45:00,51.81,51.95,51.79,51.89,17600.0,41.6559,41.7684,41.6398,41.7202,17600.0
2007-10-04 14:50:00,51.91,51.97,51.89,51.95,19800.0,41.7363,41.7845,41.7202,41.7684,19800.0
2007-10-04 14:55:00,51.96,52.09,51.95,51.96,38500.0,41.7765,41.881,41.7684,41.7765,38500.0
2007-10-04 15:00:00,51.97,52.06,51.95,51.98,29900.0,41.7845,41.8569,41.7684,41.7926,29900.0
2007-10-04 15:05:00,51.98,52.07,51.97,52.02,39600.0,41.7926,41.8649,41.7845,41.8247,39600.0
2007-10-04 15:10:00,52.03,52.09,52.02,52.09,25200.0,41.8328,41.881,41.8247,41.881,25200.0
2007-10-04 15:15:00,52.08,52.14,52.0,52.09,36000.0,41.873,41.9212,41.8086,41.881,36000.0
2007-10-04 15:20:00,52.09,52.12,52.02,52.07,36700.0,41.881,41.9051,41.8247,41.8649,36700.0
2007-10-04 15:25:00,52.08,52.16,52.08,52.14,35500.0,41.873,41.9373,41.873,41.9212,35500.0
2007-10-04 15:30:00,52.14,52.25,52.12,52.23,57600.0,41.9212,42.0096,41.9051,41.9936,57600.0
2007-10-04 15:35:00,52.23,52.26,52.18,52.26,50300.0,41.9936,42.0177,41.9534,42.0177,50300.0
2007-10-04 15:40:00,52.27,52.27,52.04,52.04,59700.0,42.0257,42.0257,41.8408,41.8408,59700.0
2007-10-04 15:45:00,52.03,52.07,51.94,52.06,97100.0,41.8328,41.8649,41.7604,41.8569,97100.0
2007-10-04 15:50:00,52.06,52.11,52.0,52.0,94900.0,41.8569,41.8971,41.8086,41.8086,94900.0
2007-10-04 15:55:00,52.01,52.24,52.0,52.2,94500.0,41.8167,42.0016,41.8086,41.9694,94500.0
2007-10-05 09:30:00,52.28,52.77,52.28,52.47,78700.0,42.0338,42.4277,42.0338,42.1865,78700.0
2007-10-05 09:35:00,52.58,53.69,52.4,53.14,90600.0,42.275,43.1674,42.1302,42.7252,90600.0
2007-10-05 09:40:00,53.1,53.14,52.78,52.9,57300.0,42.693,42.7252,42.4358,42.5322,57300.0
2007-10-05 09:45:00,52.9,53.03,52.86,52.9,126200.0,42.5322,42.6368,42.5001,42.5322,126200.0
2007-10-05 09:50:00,52.91,52.94,52.81,52.87,60200.0,42.5403,42.5644,42.4599,42.5081,60200.0
2007-10-05 09:55:00,52.9,52.97,52.69,52.8,57300.0,42.5322,42.5885,42.3634,42.4518,57300.0
2007-10-05 10:00:00,52.8,52.9,52.78,52.89,53500.0,42.4518,42.5322,42.4358,42.5242,53500.0
2007-10-05 10:05:00,52.84,52.88,52.69,52.8,37500.0,42.484,42.5162,42.3634,42.4518,37500.0
2007-10-05 10:10:00,52.8,52.8,52.73,52.78,41800.0,42.4518,42.4518,42.3956,42.4358,41800.0
2007-10-05 10:15:00,52.74,52.77,52.72,52.74,44000.0,42.4036,42.4277,42.3875,42.4036,44000.0
2007-10-05 10:20:00,52.75,52.76,52.25,52.68,53300.0,42.4116,42.4197,42.0096,42.3554,53300.0
2007-10-05 10:25:00,52.68,52.69,52.51,52.51,46100.0,42.3554,42.3634,42.2187,42.2187,46100.0
2007-10-05 10:30:00,52.51,52.53,52.18,52.3,69500.0,42.2187,42.2348,41.9534,42.0498,69500.0
2007-10-05 10:35:00,52.3,52.56,52.3,52.51,47700.0,42.0498,42.2589,42.0498,42.2187,47700.0
2007-10-05 10:40:00,52.52,52.53,52.35,52.39,32100.0,42.2267,42.2348,42.09,42.1222,32100.0
2007-10-05 10:45:00,52.39,52.4,52.26,52.26,39800.0,42.1222,42.1302,42.0177,42.0177,39800.0
2007-10-05 10:50:00,52.29,52.46,52.27,52.46,24500.0,42.0418,42.1785,42.0257,42.1785,24500.0
2007-10-05 10:55:00,52.47,52.57,52.36,52.57,31800.0,42.1865,42.2669,42.0981,42.2669,31800.0
2007-10-05 11:00:00,52.51,52.63,52.51,52.63,14600.0,42.2187,42.3152,42.2187,42.3152,14600.0
2007-10-05 11:05:00,52.61,52.61,52.45,52.46,23900.0,42.2991,42.2991,42.1704,42.1785,23900.0
2007-10-05 11:10:00,52.47,52.47,52.35,52.42,25900.0,42.1865,42.1865,42.09,42.1463,25900.0
2007-10-05 11:15:00,52.42,52.53,52.42,52.51,16100.0,42.1463,42.2348,42.1463,42.2187,16100.0
2007-10-05 11:20:00,52.53,52.56,52.47,52.54,101800.0,42.2348,42.2589,42.1865,42.2428,101800.0
2007-10-05 11:25:00,52.54,52.67,52.53,52.6,19900.0,42.2428,42.3473,42.2348,42.291,19900.0
2007-10-05 11:30:00,52.6,52.69,52.58,52.69,6800.0,42.291,42.3634,42.275,42.3634,6800.0
2007-10-05 11:35:00,52.67,52.77,52.66,52.74,11700.0,42.3473,42.4277,42.3393,42.4036,11700.0
2007-10-05 11:40:00,52.75,52.78,52.7,52.78,11000.0,42.4116,42.4358,42.3714,42.4358,11000.0
2007-10-05 11:45:00,52.79,52.8,52.64,52.66,23200.0,42.4438,42.4518,42.3232,42.3393,23200.0
2007-10-05 11:50:00,52.67,52.67,52.57,52.57,19200.0,42.3473,42.3473,42.2669,42.2669,19200.0
2007-10-05 11:55:00,52.58,52.61,52.43,52.46,56400.0,42.275,42.2991,42.1544,42.1785,56400.0
2007-10-05 12:00:00,52.46,52.49,52.45,52.47,20800.0,42.1785,42.2026,42.1704,42.1865,20800.0
2007-10-05 12:05:00,52.47,52.47,52.26,52.27,39400.0,42.1865,42.1865,42.0177,42.0257,39400.0
2007-10-05 12:10:00,52.26,52.28,52.14,52.28,76200.0,42.0177,42.0338,41.9212,42.0338,76200.0
2007-10-05 12:15:00,52.28,52.37,52.28,52.37,12500.0,42.0338,42.1061,42.0338,42.1061,12500.0
2007-10-05 12:20:00,52.37,52.38,52.31,52.34,15900.0,42.1061,42.1142,42.0579,42.082,15900.0
2007-10-05 12:25:00,52.35,52.36,52.27,52.29,23600.0,42.09,42.0981,42.0257,42.0418,23600.0
2007-10-05 12:30:00,52.29,52.33,52.27,52.33,23300.0,42.0418,42.074,42.0257,42.074,23300.0
2007-10-05 12:35:00,52.31,52.37,52.26,52.33,37900.0,42.0579,42.1061,42.0177,42.074,37900.0
2007-10-05 12:40:00,52.35,52.4,52.33,52.36,135500.0,42.09,42.1302,42.074,42.0981,135500.0
2007-10-05 12:45:00,52.36,52.38,52.33,52.34,15400.0,42.0981,42.1142,42.074,42.082,15400.0
2007-10-05 12:50:00,52.35,52.38,52.28,52.36,25600.0,42.09,42.1142,42.0338,42.0981,25600.0
2007-10-05 12:55:00,52.34,52.4,52.3,52.39,17100.0,42.082,42.1302,42.0498,42.1222,17100.0
2007-10-05 13:00:00,52.36,52.42,52.33,52.33,36500.0,42.0981,42.1463,42.074,42.074,36500.0
2007-10-05 13:05:00,52.35,52.39,52.34,52.39,13900.0,42.09,42.1222,42.082,42.1222,13900.0
2007-10-05 13:10:00,52.38,52.4,52.38,52.4,7600.0,42.1142,42.1302,42.1142,42.1302,7600.0
2007-10-05 13:15:00,52.38,52.47,52.38,52.46,12400.0,42.1142,42.1865,42.1142,42.1785,12400.0
2007-10-05 13:20:00,52.46,52.48,52.45,52.46,13100.0,42.1785,42.1946,42.1704,42.1785,13100.0
2007-10-05 13:25:00,52.47,52.57,52.47,52.53,31400.0,42.1865,42.2669,42.1865,42.2348,31400.0
2007-10-05 13:30:00,52.53,52.58,52.52,52.55,22300.0,42.2348,42.275,42.2267,42.2508,22300.0
2007-10-05 13:35:00,52.55,52.58,52.51,52.51,20700.0,42.2508,42.275,42.2187,42.2187,20700.0
2007-10-05 13:40:00,52.52,52.64,52.51,52.64,39900.0,42.2267,42.3232,42.2187,42.3232,39900.0
2007-10-05 13:45:00,52.64,52.65,52.6,52.61,18300.0,42.3232,42.3312,42.291,42.2991,18300.0
2007-10-05 13:50:00,52.62,52.62,52.59,52.61,12600.0,42.3071,42.3071,42.283,42.2991,12600.0
2007-10-05 13:55:00,52.62,52.62,52.43,52.45,47200.0,42.3071,42.3071,42.1544,42.1704,47200.0
2007-10-05 14:00:00,52.44,52.45,52.4,52.43,28400.0,42.1624,42.1704,42.1302,42.1544,28400.0
2007-10-05 14:05:00,52.43,52.44,52.35,52.36,35900.0,42.1544,42.1624,42.09,42.0981,35900.0
2007-10-05 14:10:00,52.36,52.41,52.35,52.41,16900.0,42.0981,42.1383,42.09,42.1383,16900.0
2007-10-05 14:15:00,52.4,52.49,52.38,52.49,48000.0,42.1302,42.2026,42.1142,42.2026,48000.0
2007-10-05 14:20:00,52.49,52.64,52.49,52.62,86300.0,42.2026,42.3232,42.2026,42.3071,86300.0
2007-10-05 14:25:00,52.61,52.8,52.61,52.78,31200.0,42.2991,42.4518,42.2991,42.4358,31200.0
2007-10-05 14:30:00,52.8,52.83,52.75,52.79,31300.0,42.4518,42.476,42.4116,42.4438,31300.0
2007-10-05 14:35:00,52.78,52.84,52.72,52.83,42900.0,42.4358,42.484,42.3875,42.476,42900.0
2007-10-05 14:40:00,52.83,52.91,52.82,52.9,29100.0,42.476,42.5403,42.4679,42.5322,29100.0
2007-10-05 14:45:00,52.9,52.99,52.89,52.99,42400.0,42.5322,42.6046,42.5242,42.6046,42400.0
2007-10-05 14:50:00,52.99,53.12,52.92,52.93,99800.0,42.6046,42.7091,42.5483,42.5564,99800.0
2007-10-05 14:55:00,52.93,53.09,52.93,53.08,60900.0,42.5564,42.685,42.5564,42.677,60900.0
2007-10-05 15:00:00,53.07,53.29,53.05,53.29,74500.0,42.6689,42.8458,42.6528,42.8458,74500.0
2007-10-05 15:05:00,53.27,53.34,53.16,53.26,44300.0,42.8297,42.886,42.7413,42.8217,44300.0
2007-10-05 15:10:00,53.25,53.37,53.25,53.28,58800.0,42.8136,42.9101,42.8136,42.8378,58800.0
2007-10-05 15:15:00,53.26,53.29,53.0,53.01,59300.0,42.8217,42.8458,42.6126,42.6207,59300.0
2007-10-05 15:20:00,53.03,53.06,52.92,53.06,33900.0,42.6368,42.6609,42.5483,42.6609,33900.0
2007-10-05 15:25:00,53.07,53.09,52.98,52.98,34700.0,42.6689,42.685,42.5966,42.5966,34700.0
2007-10-05 15:30:00,52.99,53.15,52.99,53.13,31200.0,42.6046,42.7332,42.6046,42.7172,31200.0
2007-10-05 15:35:00,53.13,53.15,53.08,53.14,35900.0,42.7172,42.7332,42.677,42.7252,35900.0
2007-10-05 15:40:00,53.15,53.22,53.04,53.13,71000.0,42.7332,42.7895,42.6448,42.7172,71000.0
2007-10-05 15:45:00,53.11,53.18,53.07,53.1,106300.0,42.7011,42.7574,42.6689,42.693,106300.0
2007-10-05 15:50:00,53.09,53.1,52.92,52.94,114400.0,42.685,42.693,42.5483,42.5644,114400.0
2007-10-05 15:55:00,52.94,52.94,52.75,52.8,104800.0,42.5644,42.5644,42.4116,42.4518,104800.0
2007-10-08 09:30:00,52.57,53.01,52.57,52.84,26900.0,42.2669,42.6207,42.2669,42.484,26900.0
2007-10-08 09:35:00,52.84,52.84,52.25,52.46,32900.0,42.484,42.484,42.0096,42.1785,32900.0
2007-10-08 09:40:00,52.44,52.75,52.43,52.64,49300.0,42.1624,42.4116,42.1544,42.3232,49300.0
2007-10-08 09:45:00,52.63,52.66,52.47,52.51,30000.0,42.3152,42.3393,42.1865,42.2187,30000.0
2007-10-08 09:50:00,52.52,52.57,52.5,52.55,26200.0,42.2267,42.2669,42.2106,42.2508,26200.0
2007-10-08 09:55:00,52.52,52.55,52.5,52.5,22300.0,42.2267,42.2508,42.2106,42.2106,22300.0
2007-10-08 10:00:00,52.5,52.53,52.36,52.47,42500.0,42.2106,42.2348,42.0981,42.1865,42500.0
2007-10-08 10:05:00,52.47,52.5,52.42,52.47,26300.0,42.1865,42.2106,42.1463,42.1865,26300.0
2007-10-08 10:10:00,52.5,52.66,52.38,52.46,55700.0,42.2106,42.3393,42.1142,42.1785,55700.0
2007-10-08 10:15:00,52.45,52.47,52.28,52.34,62000.0,42.1704,42.1865,42.0338,42.082,62000.0
2007-10-08 10:20:00,52.34,52.34,52.15,52.15,48400.0,42.082,42.082,41.9292,41.9292,48400.0
2007-10-08 10:25:00,52.17,52.28,52.08,52.23,51200.0,41.9453,42.0338,41.873,41.9936,51200.0
2007-10-08 10:30:00,52.23,52.23,52.04,52.13,50300.0,41.9936,41.9936,41.8408,41.9132,50300.0
2007-10-08 10:35:00,52.12,52.12,52.0,52.02,51500.0,41.9051,41.9051,41.8086,41.8247,51500.0
2007-10-08 10:40:00,52.02,52.04,52.0,52.02,16800.0,41.8247,41.8408,41.8086,41.8247,16800.0
2007-10-08 10:45:00,52.02,52.03,52.0,52.01,32900.0,41.8247,41.8328,41.8086,41.8167,32900.0
2007-10-08 10:50:00,52.0,52.17,51.94,52.17,81400.0,41.8086,41.9453,41.7604,41.9453,81400.0
2007-10-08 10:55:00,52.16,52.17,52.02,52.07,25900.0,41.9373,41.9453,41.8247,41.8649,25900.0
2007-10-08 11:00:00,52.05,52.08,51.93,51.97,45400.0,41.8488,41.873,41.7524,41.7845,45400.0
2007-10-08 11:05:00,51.95,51.99,51.9,51.98,52500.0,41.7684,41.8006,41.7282,41.7926,52500.0
2007-10-08 11:10:00,51.99,52.07,51.99,52.05,19000.0,41.8006,41.8649,41.8006,41.8488,19000.0
2007-10-08 11:15:00,52.07,52.08,51.97,51.98,21600.0,41.8649,41.873,41.7845,41.7926,21600.0
2007-10-08 11:20:00,51.99,52.02,51.98,52.0,24900.0,41.8006,41.8247,41.7926,41.8086,24900.0
2007-10-08 11:25:00,51.99,52.0,51.96,51.97,16100.0,41.8006,41.8086,41.7765,41.7845,16100.0
2007-10-08 11:30:00,51.96,51.97,51.84,51.85,47600.0,41.7765,41.7845,41.68,41.688,47600.0
2007-10-08 11:35:00,51.85,51.88,51.75,51.78,29200.0,41.688,41.7122,41.6076,41.6317,29200.0
2007-10-08 11:40:00,51.75,51.75,51.54,51.58,29500.0,41.6076,41.6076,41.4388,41.4709,29500.0
2007-10-08 11:45:00,51.58,51.77,51.57,51.73,18300.0,41.4709,41.6237,41.4629,41.5915,18300.0
2007-10-08 11:50:00,51.72,51.82,51.62,51.62,29200.0,41.5835,41.6639,41.5031,41.5031,29200.0
2007-10-08 11:55:00,51.64,51.77,51.63,51.74,18700.0,41.5192,41.6237,41.5111,41.5996,18700.0
2007-10-08 12:00:00,51.74,51.89,51.69,51.89,11100.0,41.5996,41.7202,41.5594,41.7202,11100.0
2007-10-08 12:05:00,51.89,52.0,51.88,51.99,23100.0,41.7202,41.8086,41.7122,41.8006,23100.0
2007-10-08 12:10:00,51.99,52.13,51.97,52.08,23700.0,41.8006,41.9132,41.7845,41.873,23700.0
2007-10-08 12:15:00,52.08,52.16,52.05,52.13,12700.0,41.873,41.9373,41.8488,41.9132,12700.0
2007-10-08 12:20:00,52.14,52.19,52.14,52.18,18600.0,41.9212,41.9614,41.9212,41.9534,18600.0
2007-10-08 12:25:00,52.17,52.18,52.08,52.12,21300.0,41.9453,41.9534,41.873,41.9051,21300.0
2007-10-08 12:30:00,52.12,52.14,52.1,52.13,10000.0,41.9051,41.9212,41.889,41.9132,10000.0
2007-10-08 12:35:00,52.13,52.14,52.12,52.14,9400.0,41.9132,41.9212,41.9051,41.9212,9400.0
2007-10-08 12:40:00,52.13,52.14,52.12,52.13,12300.0,41.9132,41.9212,41.9051,41.9132,12300.0
2007-10-08 12:45:00,52.13,52.14,52.13,52.14,13800.0,41.9132,41.9212,41.9132,41.9212,13800.0
2007-10-08 12:50:00,52.14,52.18,52.13,52.18,20000.0,41.9212,41.9534,41.9132,41.9534,20000.0
2007-10-08 12:55:00,52.17,52.2,52.17,52.18,10600.0,41.9453,41.9694,41.9453,41.9534,10600.0
2007-10-08 13:00:00,52.17,52.18,52.17,52.18,11900.0,41.9453,41.9534,41.9453,41.9534,11900.0
2007-10-08 13:05:00,52.18,52.18,52.1,52.14,12900.0,41.9534,41.9534,41.889,41.9212,12900.0
2007-10-08 13:10:00,52.15,52.18,52.09,52.1,14400.0,41.9292,41.9534,41.881,41.889,14400.0
2007-10-08 13:15:00,52.09,52.1,52.05,52.09,7800.0,41.881,41.889,41.8488,41.881,7800.0
2007-10-08 13:20:00,52.09,52.09,52.03,52.04,14000.0,41.881,41.881,41.8328,41.8408,14000.0
2007-10-08 13:25:00,52.06,52.1,52.04,52.04,15700.0,41.8569,41.889,41.8408,41.8408,15700.0
2007-10-08 13:30:00,52.06,52.12,52.05,52.1,14400.0,41.8569,41.9051,41.8488,41.889,14400.0
2007-10-08 13:35:00,52.1,52.1,52.01,52.05,19100.0,41.889,41.889,41.8167,41.8488,19100.0
2007-10-08 13:40:00,52.05,52.08,52.01,52.07,17000.0,41.8488,41.873,41.8167,41.8649,17000.0
2007-10-08 13:45:00,52.07,52.07,51.92,51.95,40600.0,41.8649,41.8649,41.7443,41.7684,40600.0
2007-10-08 13:50:00,51.95,51.95,51.86,51.87,22800.0,41.7684,41.7684,41.6961,41.7041,22800.0
2007-10-08 13:55:00,51.86,51.88,51.82,51.86,9800.0,41.6961,41.7122,41.6639,41.6961,9800.0
2007-10-08 14:00:00,51.86,51.86,51.76,51.79,16700.0,41.6961,41.6961,41.6157,41.6398,16700.0
2007-10-08 14:05:00,51.79,51.84,51.76,51.84,14800.0,41.6398,41.68,41.6157,41.68,14800.0
2007-10-08 14:10:00,51.84,51.84,51.71,51.72,20900.0,41.68,41.68,41.5755,41.5835,20900.0
2007-10-08 14:15:00,51.73,51.9,51.71,51.75,44200.0,41.5915,41.7282,41.5755,41.6076,44200.0
2007-10-08 14:20:00,51.77,51.82,51.73,51.77,25800.0,41.6237,41.6639,41.5915,41.6237,25800.0
2007-10-08 14:25:00,51.78,51.81,51.74,51.76,17400.0,41.6317,41.6559,41.5996,41.6157,17400.0
2007-10-08 14:30:00,51.75,51.82,51.74,51.8,16600.0,41.6076,41.6639,41.5996,41.6478,16600.0
2007-10-08 14:35:00,51.82,51.84,51.71,51.71,30900.0,41.6639,41.68,41.5755,41.5755,30900.0
2007-10-08 14:40:00,51.72,51.79,51.68,51.79,44900.0,41.5835,41.6398,41.5513,41.6398,44900.0
2007-10-08 14:45:00,51.79,51.79,51.75,51.76,17400.0,41.6398,41.6398,41.6076,41.6157,17400.0
2007-10-08 14:50:00,51.77,51.79,51.76,51.76,26000.0,41.6237,41.6398,41.6157,41.6157,26000.0
2007-10-08 14:55:00,51.76,51.77,51.65,51.69,35900.0,41.6157,41.6237,41.5272,41.5594,35900.0
2007-10-08 15:00:00,51.69,51.69,51.59,51.61,35000.0,41.5594,41.5594,41.479,41.4951,35000.0
2007-10-08 15:05:00,51.61,51.61,51.57,51.59,16100.0,41.4951,41.4951,41.4629,41.479,16100.0
2007-10-08 15:10:00,51.59,51.62,51.57,51.6,20300.0,41.479,41.5031,41.4629,41.487,20300.0
2007-10-08 15:15:00,51.6,51.62,51.53,51.59,41500.0,41.487,41.5031,41.4307,41.479,41500.0
2007-10-08 15:20:00,51.59,51.63,51.58,51.62,21100.0,41.479,41.5111,41.4709,41.5031,21100.0
2007-10-08 15:25:00,51.62,51.63,51.51,51.52,61900.0,41.5031,41.5111,41.4147,41.4227,61900.0
2007-10-08 15:30:00,51.53,51.53,51.51,51.51,39600.0,41.4307,41.4307,41.4147,41.4147,39600.0
2007-10-08 15:35:00,51.51,51.52,51.42,51.45,76300.0,41.4147,41.4227,41.3423,41.3664,76300.0
2007-10-08 15:40:00,51.44,51.47,51.35,51.46,125400.0,41.3584,41.3825,41.286,41.3745,125400.0
2007-10-08 15:45:00,51.47,51.59,51.46,51.59,75500.0,41.3825,41.479,41.3745,41.479,75500.0
2007-10-08 15:50:00,51.59,51.65,51.56,51.6,129700.0,41.479,41.5272,41.4549,41.487,129700.0
2007-10-08 15:55:00,51.6,51.74,51.53,51.57,184800.0,41.487,41.5996,41.4307,41.4629,184800.0
2007-10-09 09:30:00,51.62,51.78,51.58,51.58,40300.0,41.5031,41.6317,41.4709,41.4709,40300.0
2007-10-09 09:35:00,51.59,51.61,50.85,50.85,130500.0,41.479,41.4951,40.884,40.884,130500.0
2007-10-09 09:40:00,50.85,51.11,50.66,50.96,60800.0,40.884,41.0931,40.7313,40.9725,60800.0
2007-10-09 09:45:00,50.97,51.04,50.87,50.94,48400.0,40.9805,41.0368,40.9001,40.9564,48400.0
2007-10-09 09:50:00,50.94,50.98,50.9,50.97,40700.0,40.9564,40.9885,40.9242,40.9805,40700.0
2007-10-09 09:55:00,50.96,51.19,50.96,51.16,45100.0,40.9725,41.1574,40.9725,41.1333,45100.0
2007-10-09 10:00:00,51.16,51.17,51.04,51.06,72200.0,41.1333,41.1413,41.0368,41.0529,72200.0
2007-10-09 10:05:00,51.06,51.21,51.02,51.13,58800.0,41.0529,41.1735,41.0207,41.1091,58800.0
2007-10-09 10:10:00,51.13,51.14,51.05,51.07,21200.0,41.1091,41.1172,41.0448,41.0609,21200.0
2007-10-09 10:15:00,51.06,51.08,50.88,50.88,52400.0,41.0529,41.0689,40.9081,40.9081,52400.0
2007-10-09 10:20:00,50.87,50.91,50.78,50.81,54000.0,40.9001,40.9323,40.8277,40.8519,54000.0
2007-10-09 10:25:00,50.81,50.91,50.8,50.86,41300.0,40.8519,40.9323,40.8438,40.8921,41300.0
2007-10-09 10:30:00,50.89,50.91,50.77,50.82,52700.0,40.9162,40.9323,40.8197,40.8599,52700.0
2007-10-09 10:35:00,50.82,51.15,50.82,50.92,90500.0,40.8599,41.1252,40.8599,40.9403,90500.0
2007-10-09 10:40:00,50.98,51.12,50.82,50.82,68700.0,40.9885,41.1011,40.8599,40.8599,68700.0
2007-10-09 10:45:00,50.82,50.82,50.73,50.8,29200.0,40.8599,40.8599,40.7875,40.8438,29200.0
2007-10-09 10:50:00,50.8,50.81,50.74,50.78,17400.0,40.8438,40.8519,40.7956,40.8277,17400.0
2007-10-09 10:55:00,50.79,50.82,50.75,50.79,27700.0,40.8358,40.8599,40.8036,40.8358,27700.0
2007-10-09 11:00:00,50.79,50.81,50.73,50.75,28600.0,40.8358,40.8519,40.7875,40.8036,28600.0
2007-10-09 11:05:00,50.76,50.76,50.73,50.74,17800.0,40.8117,40.8117,40.7875,40.7956,17800.0
2007-10-09 11:10:00,50.75,50.76,50.74,50.76,14500.0,40.8036,40.8117,40.7956,40.8117,14500.0
2007-10-09 11:15:00,50.74,50.77,50.72,50.75,40600.0,40.7956,40.8197,40.7795,40.8036,40600.0
2007-10-09 11:20:00,50.76,50.76,50.73,50.74,9300.0,40.8117,40.8117,40.7875,40.7956,9300.0
2007-10-09 11:25:00,50.73,50.76,50.73,50.75,15700.0,40.7875,40.8117,40.7875,40.8036,15700.0
2007-10-09 11:30:00,50.75,50.76,50.73,50.76,10000.0,40.8036,40.8117,40.7875,40.8117,10000.0
2007-10-09 11:35:00,50.76,50.76,50.68,50.71,37000.0,40.8117,40.8117,40.7473,40.7715,37000.0
2007-10-09 11:40:00,50.71,50.71,50.64,50.66,21400.0,40.7715,40.7715,40.7152,40.7313,21400.0
2007-10-09 11:45:00,50.65,50.76,50.65,50.76,25200.0,40.7232,40.8117,40.7232,40.8117,25200.0
2007-10-09 11:50:00,50.76,50.76,50.71,50.76,31600.0,40.8117,40.8117,40.7715,40.8117,31600.0
2007-10-09 11:55:00,50.76,50.92,50.74,50.8,70600.0,40.8117,40.9403,40.7956,40.8438,70600.0
2007-10-09 12:00:00,50.8,50.8,50.74,50.74,23400.0,40.8438,40.8438,40.7956,40.7956,23400.0
2007-10-09 12:05:00,50.74,50.75,50.72,50.75,12300.0,40.7956,40.8036,40.7795,40.8036,12300.0
2007-10-09 12:10:00,50.75,50.76,50.7,50.72,18100.0,40.8036,40.8117,40.7634,40.7795,18100.0
2007-10-09 12:15:00,50.71,50.71,50.57,50.6,27800.0,40.7715,40.7715,40.6589,40.683,27800.0
2007-10-09 12:20:00,50.62,50.72,50.62,50.69,23000.0,40.6991,40.7795,40.6991,40.7554,23000.0
2007-10-09 12:25:00,50.68,50.69,50.63,50.66,12000.0,40.7473,40.7554,40.7071,40.7313,12000.0
2007-10-09 12:30:00,50.66,50.68,50.64,50.64,13000.0,40.7313,40.7473,40.7152,40.7152,13000.0
2007-10-09 12:35:00,50.64,50.85,50.64,50.66,68900.0,40.7152,40.884,40.7152,40.7313,68900.0
2007-10-09 12:40:00,50.65,50.8,50.64,50.67,37100.0,40.7232,40.8438,40.7152,40.7393,37100.0
2007-10-09 12:45:00,50.65,50.69,50.64,50.69,38900.0,40.7232,40.7554,40.7152,40.7554,38900.0
2007-10-09 12:50:00,50.69,50.71,50.68,50.68,8300.0,40.7554,40.7715,40.7473,40.7473,8300.0
2007-10-09 12:55:00,50.69,50.69,50.67,50.68,10900.0,40.7554,40.7554,40.7393,40.7473,10900.0
2007-10-09 13:00:00,50.68,50.69,50.67,50.68,11800.0,40.7473,40.7554,40.7393,40.7473,11800.0
2007-10-09 13:05:00,50.67,50.68,50.6,50.65,45700.0,40.7393,40.7473,40.683,40.7232,45700.0
2007-10-09 13:10:00,50.64,50.65,50.52,50.55,52000.0,40.7152,40.7232,40.6187,40.6428,52000.0
2007-10-09 13:15:00,50.55,50.56,50.53,50.56,8100.0,40.6428,40.6509,40.6267,40.6509,8100.0
2007-10-09 13:20:00,50.56,50.6,50.55,50.58,13700.0,40.6509,40.683,40.6428,40.6669,13700.0
2007-10-09 13:25:00,50.59,50.59,50.53,50.54,12600.0,40.675,40.675,40.6267,40.6348,12600.0
2007-10-09 13:30:00,50.56,50.6,50.52,50.6,24100.0,40.6509,40.683,40.6187,40.683,24100.0
2007-10-09 13:35:00,50.59,50.6,50.53,50.56,16800.0,40.675,40.683,40.6267,40.6509,16800.0
2007-10-09 13:40:00,50.55,50.55,50.53,50.53,7400.0,40.6428,40.6428,40.6267,40.6267,7400.0
2007-10-09 13:45:00,50.54,50.76,50.52,50.63,31900.0,40.6348,40.8117,40.6187,40.7071,31900.0
2007-10-09 13:50:00,50.63,50.8,50.62,50.8,13000.0,40.7071,40.8438,40.6991,40.8438,13000.0
2007-10-09 13:55:00,50.8,50.81,50.66,50.67,18000.0,40.8438,40.8519,40.7313,40.7393,18000.0
2007-10-09 14:00:00,50.66,50.7,50.53,50.67,56600.0,40.7313,40.7634,40.6267,40.7393,56600.0
2007-10-09 14:05:00,50.67,50.77,50.67,50.71,18400.0,40.7393,40.8197,40.7393,40.7715,18400.0
2007-10-09 14:10:00,50.71,50.74,50.67,50.74,8100.0,40.7715,40.7956,40.7393,40.7956,8100.0
2007-10-09 14:15:00,50.73,50.74,50.7,50.71,7400.0,40.7875,40.7956,40.7634,40.7715,7400.0
2007-10-09 14:20:00,50.7,50.82,50.67,50.82,18700.0,40.7634,40.8599,40.7393,40.8599,18700.0
2007-10-09 14:25:00,50.82,50.88,50.8,50.87,39000.0,40.8599,40.9081,40.8438,40.9001,39000.0
2007-10-09 14:30:00,50.87,51.0,50.86,50.98,34500.0,40.9001,41.0046,40.8921,40.9885,34500.0
2007-10-09 14:35:00,50.98,51.1,50.98,51.07,27500.0,40.9885,41.085,40.9885,41.0609,27500.0
2007-10-09 14:40:00,51.07,51.09,51.02,51.08,24600.0,41.0609,41.077,41.0207,41.0689,24600.0
2007-10-09 14:45:00,51.08,51.28,51.08,51.26,29700.0,41.0689,41.2297,41.0689,41.2137,29700.0
2007-10-09 14:50:00,51.25,51.4,51.25,51.36,57400.0,41.2056,41.3262,41.2056,41.2941,57400.0
2007-10-09 14:55:00,51.36,51.38,51.2,51.25,23300.0,41.2941,41.3101,41.1654,41.2056,23300.0
2007-10-09 15:00:00,51.25,51.25,51.16,51.18,15400.0,41.2056,41.2056,41.1333,41.1493,15400.0
2007-10-09 15:05:00,51.17,51.18,51.09,51.14,25600.0,41.1413,41.1493,41.077,41.1172,25600.0
2007-10-09 15:10:00,51.13,51.32,51.13,51.32,16800.0,41.1091,41.2619,41.1091,41.2619,16800.0
2007-10-09 15:15:00,51.32,51.55,51.3,51.5,106200.0,41.2619,41.4468,41.2458,41.4066,106200.0
2007-10-09 15:20:00,51.53,51.63,51.5,51.62,18100.0,41.4307,41.5111,41.4066,41.5031,18100.0
2007-10-09 15:25:00,51.62,51.63,51.52,51.61,26100.0,41.5031,41.5111,41.4227,41.4951,26100.0
2007-10-09 15:30:00,51.6,51.63,51.57,51.6,24200.0,41.487,41.5111,41.4629,41.487,24200.0
2007-10-09 15:35:00,51.59,51.61,51.38,51.54,49700.0,41.479,41.4951,41.3101,41.4388,49700.0
2007-10-09 15:40:00,51.55,51.56,51.48,51.56,25800.0,41.4468,41.4549,41.3905,41.4549,25800.0
2007-10-09 15:45:00,51.57,51.57,51.49,51.5,27400.0,41.4629,41.4629,41.3986,41.4066,27400.0
2007-10-09 15:50:00,51.5,51.59,51.49,51.58,31400.0,41.4066,41.479,41.3986,41.4709,31400.0
2007-10-09 15:55:00,51.57,51.65,51.56,51.65,38900.0,41.4629,41.5272,41.4549,41.5272,38900.0
2007-10-10 09:30:00,51.58,51.62,51.41,51.57,19300.0,41.4709,41.5031,41.3343,41.4629,19300.0
2007-10-10 09:35:00,51.57,51.84,51.3,51.35,29900.0,41.4629,41.68,41.2458,41.286,29900.0
2007-10-10 09:40:00,51.35,51.35,50.89,50.97,25300.0,41.286,41.286,40.9162,40.9805,25300.0
2007-10-10 09:45:00,50.97,51.01,50.76,50.96,54600.0,40.9805,41.0127,40.8117,40.9725,54600.0
2007-10-10 09:50:00,50.93,50.98,50.84,50.94,13500.0,40.9483,40.9885,40.876,40.9564,13500.0
2007-10-10 09:55:00,50.95,51.15,50.95,50.99,24100.0,40.9644,41.1252,40.9644,40.9966,24100.0
2007-10-10 10:00:00,50.99,51.0,50.92,50.98,12900.0,40.9966,41.0046,40.9403,40.9885,12900.0
2007-10-10 10:05:00,50.97,50.99,50.61,50.68,35000.0,40.9805,40.9966,40.6911,40.7473,35000.0
2007-10-10 10:10:00,50.68,50.73,50.33,50.43,45800.0,40.7473,40.7875,40.4659,40.5463,45800.0
2007-10-10 10:15:00,50.41,50.7,50.31,50.31,52400.0,40.5303,40.7634,40.4499,40.4499,52400.0
2007-10-10 10:20:00,50.34,50.39,50.21,50.38,34900.0,40.474,40.5142,40.3695,40.5061,34900.0
2007-10-10 10:25:00,50.37,50.43,50.26,50.35,23400.0,40.4981,40.5463,40.4097,40.482,23400.0
2007-10-10 10:30:00,50.35,50.39,50.33,50.35,73700.0,40.482,40.5142,40.4659,40.482,73700.0
2007-10-10 10:35:00,50.37,50.42,50.32,50.34,82600.0,40.4981,40.5383,40.4579,40.474,82600.0
2007-10-10 10:40:00,50.35,50.39,50.25,50.36,26900.0,40.482,40.5142,40.4016,40.4901,26900.0
2007-10-10 10:45:00,50.36,50.56,50.36,50.53,104000.0,40.4901,40.6509,40.4901,40.6267,104000.0
2007-10-10 10:50:00,50.53,50.7,50.53,50.63,23700.0,40.6267,40.7634,40.6267,40.7071,23700.0
2007-10-10 10:55:00,50.64,50.76,50.59,50.7,65900.0,40.7152,40.8117,40.675,40.7634,65900.0
2007-10-10 11:00:00,50.71,50.79,50.69,50.75,21800.0,40.7715,40.8358,40.7554,40.8036,21800.0
2007-10-10 11:05:00,50.75,50.89,50.73,50.87,14800.0,40.8036,40.9162,40.7875,40.9001,14800.0
2007-10-10 11:10:00,50.85,50.94,50.85,50.94,30500.0,40.884,40.9564,40.884,40.9564,30500.0
2007-10-10 11:15:00,50.94,50.94,50.84,50.87,34700.0,40.9564,40.9564,40.876,40.9001,34700.0
2007-10-10 11:20:00,50.91,50.95,50.86,50.92,28800.0,40.9323,40.9644,40.8921,40.9403,28800.0
2007-10-10 11:25:00,50.93,50.94,50.9,50.91,5300.0,40.9483,40.9564,40.9242,40.9323,5300.0
2007-10-10 11:30:00,50.91,50.94,50.9,50.93,6600.0,40.9323,40.9564,40.9242,40.9483,6600.0
2007-10-10 11:35:00,50.92,50.95,50.91,50.93,115500.0,40.9403,40.9644,40.9323,40.9483,115500.0
2007-10-10 11:40:00,50.93,50.94,50.85,50.85,11600.0,40.9483,40.9564,40.884,40.884,11600.0
2007-10-10 11:45:00,50.85,50.92,50.82,50.89,39200.0,40.884,40.9403,40.8599,40.9162,39200.0
2007-10-10 11:50:00,50.86,50.88,50.7,50.73,32200.0,40.8921,40.9081,40.7634,40.7875,32200.0
2007-10-10 11:55:00,50.73,50.73,50.61,50.69,22500.0,40.7875,40.7875,40.6911,40.7554,22500.0
2007-10-10 12:00:00,50.69,50.83,50.69,50.77,18200.0,40.7554,40.8679,40.7554,40.8197,18200.0
2007-10-10 12:05:00,50.78,50.78,50.73,50.75,4900.0,40.8277,40.8277,40.7875,40.8036,4900.0
2007-10-10 12:10:00,50.75,50.77,50.71,50.71,11400.0,40.8036,40.8197,40.7715,40.7715,11400.0
2007-10-10 12:15:00,50.72,50.75,50.64,50.67,49400.0,40.7795,40.8036,40.7152,40.7393,49400.0
2007-10-10 12:20:00,50.64,50.65,50.63,50.65,8200.0,40.7152,40.7232,40.7071,40.7232,8200.0
2007-10-10 12:25:00,50.64,50.71,50.63,50.71,6600.0,40.7152,40.7715,40.7071,40.7715,6600.0
2007-10-10 12:30:00,50.69,50.73,50.69,50.7,107200.0,40.7554,40.7875,40.7554,40.7634,107200.0
2007-10-10 12:35:00,50.69,50.83,50.69,50.83,19800.0,40.7554,40.8679,40.7554,40.8679,19800.0
2007-10-10 12:40:00,50.79,50.82,50.7,50.76,27400.0,40.8358,40.8599,40.7634,40.8117,27400.0
2007-10-10 12:45:00,50.78,50.8,50.74,50.76,30000.0,40.8277,40.8438,40.7956,40.8117,30000.0
2007-10-10 12:50:00,50.74,50.74,50.67,50.7,13900.0,40.7956,40.7956,40.7393,40.7634,13900.0
2007-10-10 12:55:00,50.7,50.72,50.69,50.7,7600.0,40.7634,40.7795,40.7554,40.7634,7600.0
2007-10-10 13:00:00,50.7,50.71,50.57,50.63,24600.0,40.7634,40.7715,40.6589,40.7071,24600.0
2007-10-10 13:05:00,50.62,50.71,50.61,50.71,29200.0,40.6991,40.7715,40.6911,40.7715,29200.0
2007-10-10 13:10:00,50.68,50.71,50.61,50.63,30000.0,40.7473,40.7715,40.6911,40.7071,30000.0
2007-10-10 13:15:00,50.63,50.65,50.57,50.59,31900.0,40.7071,40.7232,40.6589,40.675,31900.0
2007-10-10 13:20:00,50.59,50.66,50.59,50.64,23600.0,40.675,40.7313,40.675,40.7152,23600.0
2007-10-10 13:25:00,50.66,50.69,50.61,50.68,21800.0,40.7313,40.7554,40.6911,40.7473,21800.0
2007-10-10 13:30:00,50.68,50.77,50.67,50.67,15600.0,40.7473,40.8197,40.7393,40.7393,15600.0
2007-10-10 13:35:00,50.68,50.86,50.68,50.86,23000.0,40.7473,40.8921,40.7473,40.8921,23000.0
2007-10-10 13:40:00,50.85,50.98,50.85,50.89,33500.0,40.884,40.9885,40.884,40.9162,33500.0
2007-10-10 13:45:00,50.89,50.92,50.88,50.88,8100.0,40.9162,40.9403,40.9081,40.9081,8100.0
2007-10-10 13:50:00,50.88,50.91,50.82,50.82,10200.0,40.9081,40.9323,40.8599,40.8599,10200.0
2007-10-10 13:55:00,50.81,50.94,50.78,50.92,28900.0,40.8519,40.9564,40.8277,40.9403,28900.0
2007-10-10 14:00:00,50.92,50.93,50.84,50.87,7900.0,40.9403,40.9483,40.876,40.9001,7900.0
2007-10-10 14:05:00,50.87,50.89,50.77,50.78,10500.0,40.9001,40.9162,40.8197,40.8277,10500.0
2007-10-10 14:10:00,50.78,50.79,50.75,50.77,6600.0,40.8277,40.8358,40.8036,40.8197,6600.0
2007-10-10 14:15:00,50.78,50.79,50.76,50.79,10200.0,40.8277,40.8358,40.8117,40.8358,10200.0
2007-10-10 14:20:00,50.78,50.79,50.67,50.76,22500.0,40.8277,40.8358,40.7393,40.8117,22500.0
2007-10-10 14:25:00,50.75,50.79,50.71,50.71,29600.0,40.8036,40.8358,40.7715,40.7715,29600.0
2007-10-10 14:30:00,50.71,50.76,50.71,50.76,16600.0,40.7715,40.8117,40.7715,40.8117,16600.0
2007-10-10 14:35:00,50.75,50.76,50.71,50.74,14900.0,40.8036,40.8117,40.7715,40.7956,14900.0
2007-10-10 14:40:00,50.75,50.79,50.73,50.79,19500.0,40.8036,40.8358,40.7875,40.8358,19500.0
2007-10-10 14:45:00,50.79,50.79,50.75,50.77,18800.0,40.8358,40.8358,40.8036,40.8197,18800.0
2007-10-10 14:50:00,50.76,50.77,50.74,50.74,22300.0,40.8117,40.8197,40.7956,40.7956,22300.0
2007-10-10 14:55:00,50.75,50.76,50.7,50.71,47600.0,40.8036,40.8117,40.7634,40.7715,47600.0
2007-10-10 15:00:00,50.72,50.77,50.71,50.76,40400.0,40.7795,40.8197,40.7715,40.8117,40400.0
2007-10-10 15:05:00,50.75,50.76,50.74,50.76,18400.0,40.8036,40.8117,40.7956,40.8117,18400.0
2007-10-10 15:10:00,50.76,50.76,50.72,50.72,39400.0,40.8117,40.8117,40.7795,40.7795,39400.0
2007-10-10 15:15:00,50.73,50.74,50.67,50.68,37600.0,40.7875,40.7956,40.7393,40.7473,37600.0
2007-10-10 15:20:00,50.68,50.71,50.67,50.71,40800.0,40.7473,40.7715,40.7393,40.7715,40800.0
2007-10-10 15:25:00,50.69,50.72,50.69,50.72,14800.0,40.7554,40.7795,40.7554,40.7795,14800.0
2007-10-10 15:30:00,50.7,50.72,50.65,50.68,47000.0,40.7634,40.7795,40.7232,40.7473,47000.0
2007-10-10 15:35:00,50.68,50.74,50.65,50.65,55000.0,40.7473,40.7956,40.7232,40.7232,55000.0
2007-10-10 15:40:00,50.65,50.69,50.6,50.6,65600.0,40.7232,40.7554,40.683,40.683,65600.0
2007-10-10 15:45:00,50.6,50.68,50.57,50.66,84300.0,40.683,40.7473,40.6589,40.7313,84300.0
2007-10-10 15:50:00,50.65,50.66,50.58,50.58,64800.0,40.7232,40.7313,40.6669,40.6669,64800.0
2007-10-10 15:55:00,50.58,50.69,50.5,50.65,108800.0,40.6669,40.7554,40.6026,40.7232,108800.0
2007-10-11 09:30:00,51.11,51.26,50.53,50.73,51900.0,41.0931,41.2137,40.6267,40.7875,51900.0
2007-10-11 09:35:00,50.73,50.81,50.43,50.45,54800.0,40.7875,40.8519,40.5463,40.5624,54800.0
2007-10-11 09:40:00,50.45,50.64,50.43,50.64,37400.0,40.5624,40.7152,40.5463,40.7152,37400.0
2007-10-11 09:45:00,50.64,50.82,50.53,50.8,21300.0,40.7152,40.8599,40.6267,40.8438,21300.0
2007-10-11 09:50:00,50.8,50.85,50.66,50.66,19500.0,40.8438,40.884,40.7313,40.7313,19500.0
2007-10-11 09:55:00,50.7,50.81,50.7,50.78,16800.0,40.7634,40.8519,40.7634,40.8277,16800.0
2007-10-11 10:00:00,50.79,50.87,50.75,50.8,44800.0,40.8358,40.9001,40.8036,40.8438,44800.0
2007-10-11 10:05:00,50.79,50.93,50.79,50.91,36800.0,40.8358,40.9483,40.8358,40.9323,36800.0
2007-10-11 10:10:00,50.91,50.97,50.87,50.92,17800.0,40.9323,40.9805,40.9001,40.9403,17800.0
2007-10-11 10:15:00,50.93,50.93,50.87,50.93,11700.0,40.9483,40.9483,40.9001,40.9483,11700.0
2007-10-11 10:20:00,50.93,50.93,50.89,50.93,13300.0,40.9483,40.9483,40.9162,40.9483,13300.0
2007-10-11 10:25:00,50.93,50.93,50.75,50.75,23100.0,40.9483,40.9483,40.8036,40.8036,23100.0
2007-10-11 10:30:00,50.79,50.93,50.76,50.86,15200.0,40.8358,40.9483,40.8117,40.8921,15200.0
2007-10-11 10:35:00,50.89,50.89,50.83,50.85,5900.0,40.9162,40.9162,40.8679,40.884,5900.0
2007-10-11 10:40:00,50.83,50.94,50.83,50.94,11900.0,40.8679,40.9564,40.8679,40.9564,11900.0
2007-10-11 10:45:00,50.92,50.95,50.67,50.75,19400.0,40.9403,40.9644,40.7393,40.8036,19400.0
2007-10-11 10:50:00,50.76,50.9,50.76,50.79,10100.0,40.8117,40.9242,40.8117,40.8358,10100.0
2007-10-11 10:55:00,50.75,50.78,50.69,50.7,4900.0,40.8036,40.8277,40.7554,40.7634,4900.0
2007-10-11 11:00:00,50.71,50.73,50.69,50.71,5900.0,40.7715,40.7875,40.7554,40.7715,5900.0
2007-10-11 11:05:00,50.7,50.7,50.61,50.64,15400.0,40.7634,40.7634,40.6911,40.7152,15400.0
2007-10-11 11:10:00,50.63,50.65,50.54,50.55,17300.0,40.7071,40.7232,40.6348,40.6428,17300.0
2007-10-11 11:15:00,50.56,50.58,50.5,50.51,25900.0,40.6509,40.6669,40.6026,40.6107,25900.0
2007-10-11 11:20:00,50.5,50.52,50.44,50.48,36800.0,40.6026,40.6187,40.5544,40.5865,36800.0
2007-10-11 11:25:00,50.48,50.48,50.44,50.46,32300.0,40.5865,40.5865,40.5544,40.5705,32300.0
2007-10-11 11:30:00,50.48,50.5,50.45,50.47,16900.0,40.5865,40.6026,40.5624,40.5785,16900.0
2007-10-11 11:35:00,50.46,50.5,50.42,50.45,17900.0,40.5705,40.6026,40.5383,40.5624,17900.0
2007-10-11 11:40:00,50.48,50.52,50.45,50.47,14600.0,40.5865,40.6187,40.5624,40.5785,14600.0
2007-10-11 11:45:00,50.48,50.51,50.47,50.5,8400.0,40.5865,40.6107,40.5785,40.6026,8400.0
2007-10-11 11:50:00,50.5,50.52,50.5,50.51,10600.0,40.6026,40.6187,40.6026,40.6107,10600.0
2007-10-11 11:55:00,50.5,50.53,50.45,50.48,43700.0,40.6026,40.6267,40.5624,40.5865,43700.0
2007-10-11 12:00:00,50.47,50.58,50.47,50.56,42700.0,40.5785,40.6669,40.5785,40.6509,42700.0
2007-10-11 12:05:00,50.56,50.58,50.56,50.56,38700.0,40.6509,40.6669,40.6509,40.6509,38700.0
2007-10-11 12:10:00,50.56,50.56,50.51,50.54,14500.0,40.6509,40.6509,40.6107,40.6348,14500.0
2007-10-11 12:15:00,50.54,50.55,50.49,50.52,9800.0,40.6348,40.6428,40.5946,40.6187,9800.0
2007-10-11 12:20:00,50.51,50.55,50.5,50.51,10500.0,40.6107,40.6428,40.6026,40.6107,10500.0
2007-10-11 12:25:00,50.51,50.51,50.39,50.39,39900.0,40.6107,40.6107,40.5142,40.5142,39900.0
2007-10-11 12:30:00,50.4,50.43,50.26,50.43,37200.0,40.5222,40.5463,40.4097,40.5463,37200.0
2007-10-11 12:35:00,50.43,50.51,50.43,50.49,8100.0,40.5463,40.6107,40.5463,40.5946,8100.0
2007-10-11 12:40:00,50.5,50.5,50.42,50.48,12100.0,40.6026,40.6026,40.5383,40.5865,12100.0
2007-10-11 12:45:00,50.48,50.51,50.47,50.5,11400.0,40.5865,40.6107,40.5785,40.6026,11400.0
2007-10-11 12:50:00,50.5,50.51,50.48,50.49,9800.0,40.6026,40.6107,40.5865,40.5946,9800.0
2007-10-11 12:55:00,50.51,50.51,50.47,50.5,7200.0,40.6107,40.6107,40.5785,40.6026,7200.0
2007-10-11 13:00:00,50.5,50.51,50.32,50.36,33500.0,40.6026,40.6107,40.4579,40.4901,33500.0
2007-10-11 13:05:00,50.37,50.39,50.37,50.39,9500.0,40.4981,40.5142,40.4981,40.5142,9500.0
2007-10-11 13:10:00,50.38,50.39,50.35,50.38,21300.0,40.5061,40.5142,40.482,40.5061,21300.0
2007-10-11 13:15:00,50.39,50.39,50.36,50.38,13400.0,40.5142,40.5142,40.4901,40.5061,13400.0
2007-10-11 13:20:00,50.39,50.39,50.28,50.28,31300.0,40.5142,40.5142,40.4257,40.4257,31300.0
2007-10-11 13:25:00,50.3,50.34,50.27,50.28,19000.0,40.4418,40.474,40.4177,40.4257,19000.0
2007-10-11 13:30:00,50.29,50.29,50.25,50.25,23400.0,40.4338,40.4338,40.4016,40.4016,23400.0
2007-10-11 13:35:00,50.26,50.27,50.24,50.27,13000.0,40.4097,40.4177,40.3936,40.4177,13000.0
2007-10-11 13:40:00,50.27,50.29,50.26,50.28,14800.0,40.4177,40.4338,40.4097,40.4257,14800.0
2007-10-11 13:45:00,50.28,50.29,50.25,50.26,32900.0,40.4257,40.4338,40.4016,40.4097,32900.0
2007-10-11 13:50:00,50.26,50.26,50.22,50.24,25900.0,40.4097,40.4097,40.3775,40.3936,25900.0
2007-10-11 13:55:00,50.24,50.24,50.12,50.19,25000.0,40.3936,40.3936,40.2971,40.3534,25000.0
2007-10-11 14:00:00,50.19,50.22,50.01,50.04,34900.0,40.3534,40.3775,40.2086,40.2328,34900.0
2007-10-11 14:05:00,50.03,50.09,49.97,49.99,49100.0,40.2247,40.273,40.1765,40.1926,49100.0
2007-10-11 14:10:00,49.99,49.99,49.78,49.89,57200.0,40.1926,40.1926,40.0237,40.1122,57200.0
2007-10-11 14:15:00,49.89,49.9,49.71,49.71,49100.0,40.1122,40.1202,39.9674,39.9674,49100.0
2007-10-11 14:20:00,49.71,49.89,49.68,49.89,68500.0,39.9674,40.1122,39.9433,40.1122,68500.0
2007-10-11 14:25:00,49.86,49.89,49.55,49.56,67000.0,40.088,40.1122,39.8388,39.8468,67000.0
2007-10-11 14:30:00,49.6,49.78,49.5,49.62,106700.0,39.879,40.0237,39.7986,39.8951,106700.0
2007-10-11 14:35:00,49.64,49.68,49.39,49.42,126400.0,39.9112,39.9433,39.7102,39.7343,126400.0
2007-10-11 14:40:00,49.41,49.45,49.26,49.4,156900.0,39.7262,39.7584,39.6056,39.7182,156900.0
2007-10-11 14:45:00,49.41,49.46,49.22,49.36,80500.0,39.7262,39.7664,39.5735,39.686,80500.0
2007-10-11 14:50:00,49.35,49.43,49.23,49.31,109200.0,39.678,39.7423,39.5815,39.6458,109200.0
2007-10-11 14:55:00,49.31,49.32,48.96,49.06,103800.0,39.6458,39.6539,39.3644,39.4448,103800.0
2007-10-11 15:00:00,49.06,49.13,48.93,49.0,90700.0,39.4448,39.5011,39.3403,39.3966,90700.0
2007-10-11 15:05:00,48.99,49.01,48.52,48.62,193600.0,39.3886,39.4046,39.0107,39.0911,193600.0
2007-10-11 15:10:00,48.62,48.67,48.5,48.6,97400.0,39.0911,39.1313,38.9946,39.075,97400.0
2007-10-11 15:15:00,48.59,48.62,48.42,48.56,147300.0,39.067,39.0911,38.9303,39.0428,147300.0
2007-10-11 15:20:00,48.57,48.62,48.5,48.61,152100.0,39.0509,39.0911,38.9946,39.083,152100.0
2007-10-11 15:25:00,48.61,48.89,48.57,48.68,79000.0,39.083,39.3082,39.0509,39.1393,79000.0
2007-10-11 15:30:00,48.7,48.93,48.5,48.93,133400.0,39.1554,39.3403,38.9946,39.3403,133400.0
2007-10-11 15:35:00,48.92,49.05,48.9,49.01,160200.0,39.3323,39.4368,39.3162,39.4046,160200.0
2007-10-11 15:40:00,49.01,49.12,48.84,49.05,118000.0,39.4046,39.4931,39.268,39.4368,118000.0
2007-10-11 15:45:00,49.06,49.13,48.93,48.95,88500.0,39.4448,39.5011,39.3403,39.3564,88500.0
2007-10-11 15:50:00,48.96,49.0,48.91,48.99,122700.0,39.3644,39.3966,39.3242,39.3886,122700.0
2007-10-11 15:55:00,48.99,49.19,48.94,49.06,161000.0,39.3886,39.5494,39.3484,39.4448,161000.0
2007-10-12 09:30:00,49.3,49.88,49.17,49.49,82300.0,39.6378,40.1041,39.5333,39.7906,82300.0
2007-10-12 09:35:00,49.47,49.56,49.25,49.35,53500.0,39.7745,39.8468,39.5976,39.678,53500.0
2007-10-12 09:40:00,49.35,49.47,49.35,49.46,40300.0,39.678,39.7745,39.678,39.7664,40300.0
2007-10-12 09:45:00,49.45,49.61,49.35,49.61,56000.0,39.7584,39.887,39.678,39.887,56000.0
2007-10-12 09:50:00,49.61,49.63,49.04,49.27,53900.0,39.887,39.9031,39.4288,39.6137,53900.0
2007-10-12 09:55:00,49.25,49.48,49.22,49.44,18300.0,39.5976,39.7825,39.5735,39.7504,18300.0
2007-10-12 10:00:00,49.41,49.49,49.39,49.47,34000.0,39.7262,39.7906,39.7102,39.7745,34000.0
2007-10-12 10:05:00,49.48,49.61,49.44,49.6,32900.0,39.7825,39.887,39.7504,39.879,32900.0
2007-10-12 10:10:00,49.61,49.87,49.6,49.77,51100.0,39.887,40.0961,39.879,40.0157,51100.0
2007-10-12 10:15:00,49.75,50.09,49.74,50.05,49000.0,39.9996,40.273,39.9916,40.2408,49000.0
2007-10-12 10:20:00,50.05,50.15,49.83,49.87,40300.0,40.2408,40.3212,40.0639,40.0961,40300.0
2007-10-12 10:25:00,49.89,49.91,49.79,49.79,49400.0,40.1122,40.1282,40.0318,40.0318,49400.0
2007-10-12 10:30:00,49.77,49.94,49.73,49.79,52100.0,40.0157,40.1524,39.9835,40.0318,52100.0
2007-10-12 10:35:00,49.78,49.79,49.56,49.56,20800.0,40.0237,40.0318,39.8468,39.8468,20800.0
2007-10-12 10:40:00,49.56,49.67,49.51,49.51,17700.0,39.8468,39.9353,39.8066,39.8066,17700.0
2007-10-12 10:45:00,49.51,49.58,49.44,49.56,48700.0,39.8066,39.8629,39.7504,39.8468,48700.0
2007-10-12 10:50:00,49.52,49.56,49.51,49.51,7300.0,39.8147,39.8468,39.8066,39.8066,7300.0
2007-10-12 10:55:00,49.5,49.73,49.5,49.73,70000.0,39.7986,39.9835,39.7986,39.9835,70000.0
2007-10-12 11:00:00,49.73,49.81,49.69,49.7,39200.0,39.9835,40.0478,39.9514,39.9594,39200.0
2007-10-12 11:05:00,49.7,49.77,49.66,49.69,21200.0,39.9594,40.0157,39.9272,39.9514,21200.0
2007-10-12 11:10:00,49.69,49.74,49.69,49.7,12900.0,39.9514,39.9916,39.9514,39.9594,12900.0
2007-10-12 11:15:00,49.72,49.73,49.69,49.72,7700.0,39.9755,39.9835,39.9514,39.9755,7700.0
2007-10-12 11:20:00,49.71,49.74,49.71,49.73,20500.0,39.9674,39.9916,39.9674,39.9835,20500.0
2007-10-12 11:25:00,49.72,49.79,49.69,49.77,14700.0,39.9755,40.0318,39.9514,40.0157,14700.0
2007-10-12 11:30:00,49.77,49.83,49.76,49.81,16600.0,40.0157,40.0639,40.0076,40.0478,16600.0
2007-10-12 11:35:00,49.8,49.81,49.71,49.76,15600.0,40.0398,40.0478,39.9674,40.0076,15600.0
2007-10-12 11:40:00,49.76,49.77,49.72,49.74,10800.0,40.0076,40.0157,39.9755,39.9916,10800.0
2007-10-12 11:45:00,49.75,49.78,49.73,49.75,19000.0,39.9996,40.0237,39.9835,39.9996,19000.0
2007-10-12 11:50:00,49.74,49.74,49.68,49.7,8300.0,39.9916,39.9916,39.9433,39.9594,8300.0
2007-10-12 11:55:00,49.7,49.77,49.7,49.75,9600.0,39.9594,40.0157,39.9594,39.9996,9600.0
2007-10-12 12:00:00,49.75,49.77,49.68,49.71,17200.0,39.9996,40.0157,39.9433,39.9674,17200.0
2007-10-12 12:05:00,49.68,49.72,49.67,49.72,6800.0,39.9433,39.9755,39.9353,39.9755,6800.0
2007-10-12 12:10:00,49.7,49.7,49.54,49.63,12900.0,39.9594,39.9594,39.8308,39.9031,12900.0
2007-10-12 12:15:00,49.6,49.63,49.55,49.63,11300.0,39.879,39.9031,39.8388,39.9031,11300.0
2007-10-12 12:20:00,49.6,49.65,49.6,49.63,21700.0,39.879,39.9192,39.879,39.9031,21700.0
2007-10-12 12:25:00,49.63,49.63,49.55,49.6,8600.0,39.9031,39.9031,39.8388,39.879,8600.0
2007-10-12 12:30:00,49.57,49.58,49.5,49.53,6700.0,39.8549,39.8629,39.7986,39.8227,6700.0
2007-10-12 12:35:00,49.55,49.61,49.54,49.58,6000.0,39.8388,39.887,39.8308,39.8629,6000.0
2007-10-12 12:40:00,49.59,49.61,49.53,49.58,10600.0,39.871,39.887,39.8227,39.8629,10600.0
2007-10-12 12:45:00,49.59,49.61,49.56,49.59,5200.0,39.871,39.887,39.8468,39.871,5200.0
2007-10-12 12:50:00,49.59,49.61,49.52,49.56,18800.0,39.871,39.887,39.8147,39.8468,18800.0
2007-10-12 12:55:00,49.56,49.56,49.54,49.56,10000.0,39.8468,39.8468,39.8308,39.8468,10000.0
2007-10-12 13:00:00,49.54,49.55,49.51,49.52,12200.0,39.8308,39.8388,39.8066,39.8147,12200.0
2007-10-12 13:05:00,49.52,49.54,49.48,49.51,14600.0,39.8147,39.8308,39.7825,39.8066,14600.0
2007-10-12 13:10:00,49.5,49.51,49.44,49.5,22100.0,39.7986,39.8066,39.7504,39.7986,22100.0
2007-10-12 13:15:00,49.5,49.51,49.44,49.47,9600.0,39.7986,39.8066,39.7504,39.7745,9600.0
2007-10-12 13:20:00,49.48,49.51,49.46,49.49,11500.0,39.7825,39.8066,39.7664,39.7906,11500.0
2007-10-12 13:25:00,49.51,49.51,49.45,49.5,16100.0,39.8066,39.8066,39.7584,39.7986,16100.0
2007-10-12 13:30:00,49.5,49.51,49.41,49.44,19400.0,39.7986,39.8066,39.7262,39.7504,19400.0
2007-10-12 13:35:00,49.44,49.52,49.44,49.51,27200.0,39.7504,39.8147,39.7504,39.8066,27200.0
2007-10-12 13:40:00,49.5,49.56,49.5,49.53,36000.0,39.7986,39.8468,39.7986,39.8227,36000.0
2007-10-12 13:45:00,49.53,49.53,49.46,49.52,19100.0,39.8227,39.8227,39.7664,39.8147,19100.0
2007-10-12 13:50:00,49.51,49.53,49.5,49.53,12400.0,39.8066,39.8227,39.7986,39.8227,12400.0
2007-10-12 13:55:00,49.53,49.53,49.5,49.53,18200.0,39.8227,39.8227,39.7986,39.8227,18200.0
2007-10-12 14:00:00,49.53,49.58,49.53,49.57,26800.0,39.8227,39.8629,39.8227,39.8549,26800.0
2007-10-12 14:05:00,49.58,49.59,49.5,49.51,17800.0,39.8629,39.871,39.7986,39.8066,17800.0
2007-10-12 14:10:00,49.5,49.54,49.49,49.49,19100.0,39.7986,39.8308,39.7906,39.7906,19100.0
2007-10-12 14:15:00,49.49,49.54,49.45,49.54,8100.0,39.7906,39.8308,39.7584,39.8308,8100.0
2007-10-12 14:20:00,49.52,49.54,49.45,49.54,12500.0,39.8147,39.8308,39.7584,39.8308,12500.0
2007-10-12 14:25:00,49.55,49.59,49.47,49.54,20900.0,39.8388,39.871,39.7745,39.8308,20900.0
2007-10-12 14:30:00,49.53,49.57,49.52,49.53,55800.0,39.8227,39.8549,39.8147,39.8227,55800.0
2007-10-12 14:35:00,49.53,49.59,49.51,49.55,24500.0,39.8227,39.871,39.8066,39.8388,24500.0
2007-10-12 14:40:00,49.55,49.56,49.54,49.55,4200.0,39.8388,39.8468,39.8308,39.8388,4200.0
2007-10-12 14:45:00,49.55,49.55,49.45,49.46,16900.0,39.8388,39.8388,39.7584,39.7664,16900.0
2007-10-12 14:50:00,49.45,49.46,49.44,49.45,7000.0,39.7584,39.7664,39.7504,39.7584,7000.0
2007-10-12 14:55:00,49.45,49.46,49.37,49.44,24800.0,39.7584,39.7664,39.6941,39.7504,24800.0
2007-10-12 15:00:00,49.44,49.46,49.27,49.29,49900.0,39.7504,39.7664,39.6137,39.6298,49900.0
2007-10-12 15:05:00,49.26,49.29,49.18,49.27,20200.0,39.6056,39.6298,39.5413,39.6137,20200.0
2007-10-12 15:10:00,49.27,49.39,49.25,49.35,14200.0,39.6137,39.7102,39.5976,39.678,14200.0
2007-10-12 15:15:00,49.35,49.35,49.24,49.25,7600.0,39.678,39.678,39.5896,39.5976,7600.0
2007-10-12 15:20:00,49.25,49.37,49.24,49.37,10100.0,39.5976,39.6941,39.5896,39.6941,10100.0
2007-10-12 15:25:00,49.34,49.34,49.19,49.2,14200.0,39.67,39.67,39.5494,39.5574,14200.0
2007-10-12 15:30:00,49.21,49.46,49.21,49.39,51700.0,39.5654,39.7664,39.5654,39.7102,51700.0
2007-10-12 15:35:00,49.39,49.39,49.35,49.38,20100.0,39.7102,39.7102,39.678,39.7021,20100.0
2007-10-12 15:40:00,49.38,49.4,49.31,49.32,22900.0,39.7021,39.7182,39.6458,39.6539,22900.0
2007-10-12 15:45:00,49.31,49.31,49.22,49.24,20700.0,39.6458,39.6458,39.5735,39.5896,20700.0
2007-10-12 15:50:00,49.24,49.39,49.24,49.33,39400.0,39.5896,39.7102,39.5896,39.6619,39400.0
2007-10-12 15:55:00,49.33,49.4,49.27,49.39,96300.0,39.6619,39.7182,39.6137,39.7102,96300.0
2007-10-15 09:30:00,49.21,49.21,48.51,48.51,55600.0,39.5654,39.5654,39.0026,39.0026,55600.0
2007-10-15 09:35:00,48.56,49.19,48.52,48.97,48400.0,39.0428,39.5494,39.0107,39.3725,48400.0
2007-10-15 09:40:00,49.0,49.0,48.57,48.59,41800.0,39.3966,39.3966,39.0509,39.067,41800.0
2007-10-15 09:45:00,48.61,48.65,48.5,48.53,51800.0,39.083,39.1152,38.9946,39.0187,51800.0
2007-10-15 09:50:00,48.54,48.58,48.43,48.46,79300.0,39.0267,39.0589,38.9383,38.9624,79300.0
2007-10-15 09:55:00,48.46,48.75,48.44,48.57,50900.0,38.9624,39.1956,38.9463,39.0509,50900.0
2007-10-15 10:00:00,48.55,48.55,48.33,48.35,85500.0,39.0348,39.0348,38.8579,38.874,85500.0
2007-10-15 10:05:00,48.34,48.4,48.26,48.26,42400.0,38.8659,38.9142,38.8016,38.8016,42400.0
2007-10-15 10:10:00,48.26,48.32,48.18,48.32,60500.0,38.8016,38.8499,38.7373,38.8499,60500.0
2007-10-15 10:15:00,48.33,48.51,48.33,48.42,27000.0,38.8579,39.0026,38.8579,38.9303,27000.0
2007-10-15 10:20:00,48.42,48.47,48.42,48.46,12500.0,38.9303,38.9705,38.9303,38.9624,12500.0
2007-10-15 10:25:00,48.46,48.66,48.43,48.65,46300.0,38.9624,39.1232,38.9383,39.1152,46300.0
2007-10-15 10:30:00,48.66,48.92,48.64,48.81,35800.0,39.1232,39.3323,39.1072,39.2438,35800.0
2007-10-15 10:35:00,48.8,48.91,48.8,48.85,35600.0,39.2358,39.3242,39.2358,39.276,35600.0
2007-10-15 10:40:00,48.85,48.92,48.85,48.89,38600.0,39.276,39.3323,39.276,39.3082,38600.0
2007-10-15 10:45:00,48.9,48.9,48.82,48.86,33400.0,39.3162,39.3162,39.2519,39.284,33400.0
2007-10-15 10:50:00,48.86,48.89,48.83,48.84,26000.0,39.284,39.3082,39.2599,39.268,26000.0
2007-10-15 10:55:00,48.84,48.87,48.73,48.74,37600.0,39.268,39.2921,39.1795,39.1876,37600.0
2007-10-15 11:00:00,48.74,48.81,48.73,48.73,20700.0,39.1876,39.2438,39.1795,39.1795,20700.0
2007-10-15 11:05:00,48.74,48.74,48.6,48.63,33400.0,39.1876,39.1876,39.075,39.0991,33400.0
2007-10-15 11:10:00,48.61,48.67,48.59,48.65,35200.0,39.083,39.1313,39.067,39.1152,35200.0
2007-10-15 11:15:00,48.65,48.67,48.61,48.63,17400.0,39.1152,39.1313,39.083,39.0991,17400.0
2007-10-15 11:20:00,48.62,48.62,48.26,48.27,65700.0,39.0911,39.0911,38.8016,38.8097,65700.0
2007-10-15 11:25:00,48.29,48.38,48.25,48.37,46400.0,38.8257,38.8981,38.7936,38.8901,46400.0
2007-10-15 11:30:00,48.37,48.38,48.25,48.33,31300.0,38.8901,38.8981,38.7936,38.8579,31300.0
2007-10-15 11:35:00,48.33,48.34,48.23,48.33,35000.0,38.8579,38.8659,38.7775,38.8579,35000.0
2007-10-15 11:40:00,48.34,48.35,48.32,48.35,18400.0,38.8659,38.874,38.8499,38.874,18400.0
2007-10-15 11:45:00,48.32,48.35,48.25,48.25,25200.0,38.8499,38.874,38.7936,38.7936,25200.0
2007-10-15 11:50:00,48.25,48.26,48.08,48.08,39100.0,38.7936,38.8016,38.6569,38.6569,39100.0
2007-10-15 11:55:00,48.1,48.18,48.09,48.14,28600.0,38.673,38.7373,38.6649,38.7051,28600.0
2007-10-15 12:00:00,48.12,48.12,48.05,48.09,22700.0,38.6891,38.6891,38.6328,38.6649,22700.0
2007-10-15 12:05:00,48.1,48.27,48.09,48.26,23900.0,38.673,38.8097,38.6649,38.8016,23900.0
2007-10-15 12:10:00,48.27,48.35,48.25,48.32,24500.0,38.8097,38.874,38.7936,38.8499,24500.0
2007-10-15 12:15:00,48.32,48.39,48.32,48.38,29300.0,38.8499,38.9061,38.8499,38.8981,29300.0
2007-10-15 12:20:00,48.36,48.39,48.33,48.34,22500.0,38.882,38.9061,38.8579,38.8659,22500.0
2007-10-15 12:25:00,48.35,48.41,48.33,48.38,19600.0,38.874,38.9222,38.8579,38.8981,19600.0
2007-10-15 12:30:00,48.35,48.4,48.35,48.36,17500.0,38.874,38.9142,38.874,38.882,17500.0
2007-10-15 12:35:00,48.35,48.39,48.35,48.35,26700.0,38.874,38.9061,38.874,38.874,26700.0
2007-10-15 12:40:00,48.34,48.37,48.26,48.3,38700.0,38.8659,38.8901,38.8016,38.8338,38700.0
2007-10-15 12:45:00,48.28,48.32,48.27,48.28,68700.0,38.8177,38.8499,38.8097,38.8177,68700.0
2007-10-15 12:50:00,48.28,48.28,48.25,48.27,22300.0,38.8177,38.8177,38.7936,38.8097,22300.0
2007-10-15 12:55:00,48.27,48.32,48.27,48.3,15300.0,38.8097,38.8499,38.8097,38.8338,15300.0
2007-10-15 13:00:00,48.31,48.34,48.27,48.3,26000.0,38.8418,38.8659,38.8097,38.8338,26000.0
2007-10-15 13:05:00,48.31,48.32,48.25,48.26,21800.0,38.8418,38.8499,38.7936,38.8016,21800.0
2007-10-15 13:10:00,48.25,48.26,48.2,48.23,33800.0,38.7936,38.8016,38.7534,38.7775,33800.0
2007-10-15 13:15:00,48.24,48.31,48.21,48.28,15400.0,38.7855,38.8418,38.7614,38.8177,15400.0
2007-10-15 13:20:00,48.28,48.33,48.27,48.32,22800.0,38.8177,38.8579,38.8097,38.8499,22800.0
2007-10-15 13:25:00,48.31,48.32,48.27,48.3,23900.0,38.8418,38.8499,38.8097,38.8338,23900.0
2007-10-15 13:30:00,48.29,48.33,48.29,48.31,18000.0,38.8257,38.8579,38.8257,38.8418,18000.0
2007-10-15 13:35:00,48.31,48.34,48.28,48.31,36200.0,38.8418,38.8659,38.8177,38.8418,36200.0
2007-10-15 13:40:00,48.31,48.32,48.27,48.3,55400.0,38.8418,38.8499,38.8097,38.8338,55400.0
2007-10-15 13:45:00,48.29,48.3,48.25,48.26,24600.0,38.8257,38.8338,38.7936,38.8016,24600.0
2007-10-15 13:50:00,48.26,48.31,48.26,48.28,16300.0,38.8016,38.8418,38.8016,38.8177,16300.0
2007-10-15 13:55:00,48.28,48.31,48.27,48.3,17300.0,38.8177,38.8418,38.8097,38.8338,17300.0
2007-10-15 14:00:00,48.3,48.32,48.28,48.3,24500.0,38.8338,38.8499,38.8177,38.8338,24500.0
2007-10-15 14:05:00,48.3,48.31,48.27,48.27,12900.0,38.8338,38.8418,38.8097,38.8097,12900.0
2007-10-15 14:10:00,48.27,48.31,48.26,48.3,23700.0,38.8097,38.8418,38.8016,38.8338,23700.0
2007-10-15 14:15:00,48.3,48.59,48.27,48.52,70100.0,38.8338,39.067,38.8097,39.0107,70100.0
2007-10-15 14:20:00,48.51,48.52,48.33,48.37,33500.0,39.0026,39.0107,38.8579,38.8901,33500.0
2007-10-15 14:25:00,48.34,48.49,48.32,48.48,38600.0,38.8659,38.9865,38.8499,38.9785,38600.0
2007-10-15 14:30:00,48.48,48.51,48.32,48.35,58100.0,38.9785,39.0026,38.8499,38.874,58100.0
2007-10-15 14:35:00,48.35,48.39,48.33,48.37,28800.0,38.874,38.9061,38.8579,38.8901,28800.0
2007-10-15 14:40:00,48.36,48.38,48.34,48.35,21200.0,38.882,38.8981,38.8659,38.874,21200.0
2007-10-15 14:45:00,48.35,48.37,48.24,48.32,38800.0,38.874,38.8901,38.7855,38.8499,38800.0
2007-10-15 14:50:00,48.34,48.36,48.18,48.18,26200.0,38.8659,38.882,38.7373,38.7373,26200.0
2007-10-15 14:55:00,48.19,48.19,48.1,48.13,18900.0,38.7453,38.7453,38.673,38.6971,18900.0
2007-10-15 15:00:00,48.13,48.33,48.11,48.22,52400.0,38.6971,38.8579,38.681,38.7695,52400.0
2007-10-15 15:05:00,48.22,48.26,48.19,48.23,30900.0,38.7695,38.8016,38.7453,38.7775,30900.0
2007-10-15 15:10:00,48.22,48.23,48.11,48.11,26000.0,38.7695,38.7775,38.681,38.681,26000.0
2007-10-15 15:15:00,48.12,48.15,48.06,48.12,15600.0,38.6891,38.7132,38.6408,38.6891,15600.0
2007-10-15 15:20:00,48.13,48.16,48.0,48.0,76700.0,38.6971,38.7212,38.5926,38.5926,76700.0
2007-10-15 15:25:00,48.0,48.0,47.88,47.95,65000.0,38.5926,38.5926,38.4961,38.5524,65000.0
2007-10-15 15:30:00,47.96,48.1,47.95,48.03,79400.0,38.5604,38.673,38.5524,38.6167,79400.0
2007-10-15 15:35:00,48.02,48.05,47.98,48.02,54500.0,38.6087,38.6328,38.5765,38.6087,54500.0
2007-10-15 15:40:00,48.01,48.26,48.01,48.13,69500.0,38.6006,38.8016,38.6006,38.6971,69500.0
2007-10-15 15:45:00,48.14,48.39,48.05,48.34,137900.0,38.7051,38.9061,38.6328,38.8659,137900.0
2007-10-15 15:50:00,48.35,48.35,48.09,48.1,98700.0,38.874,38.874,38.6649,38.673,98700.0
2007-10-15 15:55:00,48.11,48.28,48.1,48.28,72100.0,38.681,38.8177,38.673,38.8177,72100.0
2007-10-16 09:30:00,47.9,47.94,47.5,47.68,79000.0,38.5122,38.5443,38.1906,38.3353,79000.0
2007-10-16 09:35:00,47.65,47.84,47.56,47.65,46400.0,38.3112,38.4639,38.2388,38.3112,46400.0
2007-10-16 09:40:00,47.63,47.63,47.5,47.6,36200.0,38.2951,38.2951,38.1906,38.271,36200.0
2007-10-16 09:45:00,47.58,47.6,47.33,47.43,83000.0,38.2549,38.271,38.0539,38.1343,83000.0
2007-10-16 09:50:00,47.44,47.58,47.42,47.56,18100.0,38.1423,38.2549,38.1263,38.2388,18100.0
2007-10-16 09:55:00,47.54,47.75,47.51,47.51,27800.0,38.2227,38.3916,38.1986,38.1986,27800.0
2007-10-16 10:00:00,47.54,47.55,47.38,47.48,26600.0,38.2227,38.2308,38.0941,38.1745,26600.0
2007-10-16 10:05:00,47.48,47.67,47.44,47.55,37700.0,38.1745,38.3273,38.1423,38.2308,37700.0
2007-10-16 10:10:00,47.57,47.75,47.5,47.56,58000.0,38.2469,38.3916,38.1906,38.2388,58000.0
2007-10-16 10:15:00,47.56,47.56,47.29,47.42,42100.0,38.2388,38.2388,38.0217,38.1263,42100.0
2007-10-16 10:20:00,47.45,47.48,47.39,47.42,35700.0,38.1504,38.1745,38.1021,38.1263,35700.0
2007-10-16 10:25:00,47.43,47.46,47.39,47.43,37100.0,38.1343,38.1584,38.1021,38.1343,37100.0
2007-10-16 10:30:00,47.4,47.96,47.4,47.69,63800.0,38.1102,38.5604,38.1102,38.3433,63800.0
2007-10-16 10:35:00,47.69,47.8,47.35,47.42,52400.0,38.3433,38.4318,38.07,38.1263,52400.0
2007-10-16 10:40:00,47.43,47.49,47.42,47.48,15200.0,38.1343,38.1825,38.1263,38.1745,15200.0
2007-10-16 10:45:00,47.49,47.66,47.48,47.62,19800.0,38.1825,38.3192,38.1745,38.2871,19800.0
2007-10-16 10:50:00,47.63,47.63,47.37,47.39,23700.0,38.2951,38.2951,38.0861,38.1021,23700.0
2007-10-16 10:55:00,47.38,47.54,47.36,47.45,24100.0,38.0941,38.2227,38.078,38.1504,24100.0
2007-10-16 11:00:00,47.42,47.47,47.4,47.45,17300.0,38.1263,38.1665,38.1102,38.1504,17300.0
2007-10-16 11:05:00,47.46,47.47,47.38,47.4,23300.0,38.1584,38.1665,38.0941,38.1102,23300.0
2007-10-16 11:10:00,47.4,47.4,47.26,47.3,25700.0,38.1102,38.1102,37.9976,38.0298,25700.0
2007-10-16 11:15:00,47.3,47.33,47.16,47.28,79900.0,38.0298,38.0539,37.9172,38.0137,79900.0
2007-10-16 11:20:00,47.28,47.5,47.27,47.47,49400.0,38.0137,38.1906,38.0057,38.1665,49400.0
2007-10-16 11:25:00,47.5,47.76,47.45,47.72,31200.0,38.1906,38.3996,38.1504,38.3675,31200.0
2007-10-16 11:30:00,47.72,47.96,47.72,47.96,57500.0,38.3675,38.5604,38.3675,38.5604,57500.0
2007-10-16 11:35:00,47.95,48.01,47.3,47.98,47600.0,38.5524,38.6006,38.0298,38.5765,47600.0
2007-10-16 11:40:00,48.0,48.01,47.71,47.74,29600.0,38.5926,38.6006,38.3594,38.3835,29600.0
2007-10-16 11:45:00,47.74,47.77,47.54,47.54,16500.0,38.3835,38.4077,38.2227,38.2227,16500.0
2007-10-16 11:50:00,47.56,47.64,47.54,47.64,11400.0,38.2388,38.3031,38.2227,38.3031,11400.0
2007-10-16 11:55:00,47.62,47.64,47.41,47.43,15500.0,38.2871,38.3031,38.1182,38.1343,15500.0
2007-10-16 12:00:00,47.42,47.51,47.4,47.49,12500.0,38.1263,38.1986,38.1102,38.1825,12500.0
2007-10-16 12:05:00,47.52,47.64,47.52,47.59,18300.0,38.2067,38.3031,38.2067,38.2629,18300.0
2007-10-16 12:10:00,47.61,47.61,47.32,47.38,27700.0,38.279,38.279,38.0459,38.0941,27700.0
2007-10-16 12:15:00,47.36,47.53,47.35,47.53,20700.0,38.078,38.2147,38.07,38.2147,20700.0
2007-10-16 12:20:00,47.53,47.56,47.48,47.5,15200.0,38.2147,38.2388,38.1745,38.1906,15200.0
2007-10-16 12:25:00,47.48,47.55,47.48,47.55,11500.0,38.1745,38.2308,38.1745,38.2308,11500.0
2007-10-16 12:30:00,47.55,47.6,47.54,47.54,24800.0,38.2308,38.271,38.2227,38.2227,24800.0
2007-10-16 12:35:00,47.54,47.57,47.53,47.54,7000.0,38.2227,38.2469,38.2147,38.2227,7000.0
2007-10-16 12:40:00,47.54,47.57,47.54,47.55,4500.0,38.2227,38.2469,38.2227,38.2308,4500.0
2007-10-16 12:45:00,47.55,47.69,47.55,47.67,15100.0,38.2308,38.3433,38.2308,38.3273,15100.0
2007-10-16 12:50:00,47.68,47.8,47.68,47.78,15400.0,38.3353,38.4318,38.3353,38.4157,15400.0
2007-10-16 12:55:00,47.79,47.79,47.75,47.75,12100.0,38.4237,38.4237,38.3916,38.3916,12100.0
2007-10-16 13:00:00,47.76,47.76,47.57,47.57,26200.0,38.3996,38.3996,38.2469,38.2469,26200.0
2007-10-16 13:05:00,47.56,47.59,47.48,47.52,23700.0,38.2388,38.2629,38.1745,38.2067,23700.0
2007-10-16 13:10:00,47.55,47.6,47.48,47.48,15000.0,38.2308,38.271,38.1745,38.1745,15000.0
2007-10-16 13:15:00,47.5,47.64,47.45,47.64,15600.0,38.1906,38.3031,38.1504,38.3031,15600.0
2007-10-16 13:20:00,47.64,47.93,47.63,47.87,21400.0,38.3031,38.5363,38.2951,38.4881,21400.0
2007-10-16 13:25:00,47.87,47.99,47.8,47.8,13200.0,38.4881,38.5845,38.4318,38.4318,13200.0
2007-10-16 13:30:00,47.79,47.84,47.65,47.84,19400.0,38.4237,38.4639,38.3112,38.4639,19400.0
2007-10-16 13:35:00,47.83,47.98,47.82,47.87,14300.0,38.4559,38.5765,38.4479,38.4881,14300.0
2007-10-16 13:40:00,47.86,47.89,47.8,47.87,9700.0,38.48,38.5041,38.4318,38.4881,9700.0
2007-10-16 13:45:00,47.88,47.96,47.84,47.95,25100.0,38.4961,38.5604,38.4639,38.5524,25100.0
2007-10-16 13:50:00,47.97,47.99,47.83,47.87,15300.0,38.5685,38.5845,38.4559,38.4881,15300.0
2007-10-16 13:55:00,47.85,47.89,47.84,47.84,10900.0,38.472,38.5041,38.4639,38.4639,10900.0
2007-10-16 14:00:00,47.85,47.93,47.82,47.9,23000.0,38.472,38.5363,38.4479,38.5122,23000.0
2007-10-16 14:05:00,47.91,47.93,47.88,47.92,21400.0,38.5202,38.5363,38.4961,38.5283,21400.0
2007-10-16 14:10:00,47.92,48.0,47.84,47.86,27200.0,38.5283,38.5926,38.4639,38.48,27200.0
2007-10-16 14:15:00,47.89,47.93,47.8,47.83,16800.0,38.5041,38.5363,38.4318,38.4559,16800.0
2007-10-16 14:20:00,47.82,47.83,47.75,47.75,8000.0,38.4479,38.4559,38.3916,38.3916,8000.0
2007-10-16 14:25:00,47.77,47.81,47.75,47.75,15200.0,38.4077,38.4398,38.3916,38.3916,15200.0
2007-10-16 14:30:00,47.75,47.81,47.75,47.75,28100.0,38.3916,38.4398,38.3916,38.3916,28100.0
2007-10-16 14:35:00,47.78,47.79,47.75,47.79,27800.0,38.4157,38.4237,38.3916,38.4237,27800.0
2007-10-16 14:40:00,47.78,47.86,47.77,47.84,13000.0,38.4157,38.48,38.4077,38.4639,13000.0
2007-10-16 14:45:00,47.85,47.99,47.83,47.9,15200.0,38.472,38.5845,38.4559,38.5122,15200.0
2007-10-16 14:50:00,47.89,47.97,47.86,47.87,22900.0,38.5041,38.5685,38.48,38.4881,22900.0
2007-10-16 14:55:00,47.86,47.88,47.75,47.8,24700.0,38.48,38.4961,38.3916,38.4318,24700.0
2007-10-16 15:00:00,47.8,47.88,47.74,47.76,25400.0,38.4318,38.4961,38.3835,38.3996,25400.0
2007-10-16 15:05:00,47.76,47.77,47.59,47.77,38000.0,38.3996,38.4077,38.2629,38.4077,38000.0
2007-10-16 15:10:00,47.77,47.77,47.6,47.68,19600.0,38.4077,38.4077,38.271,38.3353,19600.0
2007-10-16 15:15:00,47.68,47.7,47.51,47.66,70500.0,38.3353,38.3514,38.1986,38.3192,70500.0
2007-10-16 15:20:00,47.66,47.66,47.54,47.6,35500.0,38.3192,38.3192,38.2227,38.271,35500.0
2007-10-16 15:25:00,47.6,47.66,47.5,47.57,38600.0,38.271,38.3192,38.1906,38.2469,38600.0
2007-10-16 15:30:00,47.57,47.69,47.5,47.63,72300.0,38.2469,38.3433,38.1906,38.2951,72300.0
2007-10-16 15:35:00,47.64,48.02,47.63,47.82,67200.0,38.3031,38.6087,38.2951,38.4479,67200.0
2007-10-16 15:40:00,47.85,48.03,47.78,47.89,57400.0,38.472,38.6167,38.4157,38.5041,57400.0
2007-10-16 15:45:00,47.9,47.91,47.8,47.85,46100.0,38.5122,38.5202,38.4318,38.472,46100.0
2007-10-16 15:50:00,47.84,47.86,47.8,47.84,44700.0,38.4639,38.48,38.4318,38.4639,44700.0
2007-10-16 15:55:00,47.84,47.89,47.75,47.78,89700.0,38.4639,38.5041,38.3916,38.4157,89700.0
2007-10-17 09:30:00,48.28,48.33,48.09,48.2,19000.0,38.8177,38.8579,38.6649,38.7534,19000.0
2007-10-17 09:35:00,48.2,48.2,47.9,47.9,28600.0,38.7534,38.7534,38.5122,38.5122,28600.0
2007-10-17 09:40:00,47.93,47.93,47.44,47.57,30500.0,38.5363,38.5363,38.1423,38.2469,30500.0
2007-10-17 09:45:00,47.57,47.74,47.4,47.71,44600.0,38.2469,38.3835,38.1102,38.3594,44600.0
2007-10-17 09:50:00,47.71,47.71,47.46,47.52,42300.0,38.3594,38.3594,38.1584,38.2067,42300.0
2007-10-17 09:55:00,47.51,47.52,47.4,47.46,47800.0,38.1986,38.2067,38.1102,38.1584,47800.0
2007-10-17 10:00:00,47.42,47.45,47.27,47.39,41500.0,38.1263,38.1504,38.0057,38.1021,41500.0
2007-10-17 10:05:00,47.38,47.52,47.33,47.46,40900.0,38.0941,38.2067,38.0539,38.1584,40900.0
2007-10-17 10:10:00,47.45,47.47,47.42,47.43,21200.0,38.1504,38.1665,38.1263,38.1343,21200.0
2007-10-17 10:15:00,47.43,47.46,47.4,47.4,17100.0,38.1343,38.1584,38.1102,38.1102,17100.0
2007-10-17 10:20:00,47.4,47.42,47.31,47.31,32900.0,38.1102,38.1263,38.0378,38.0378,32900.0
2007-10-17 10:25:00,47.33,47.5,47.26,47.29,55800.0,38.0539,38.1906,37.9976,38.0217,55800.0
2007-10-17 10:30:00,47.31,47.35,47.25,47.35,58200.0,38.0378,38.07,37.9896,38.07,58200.0
2007-10-17 10:35:00,47.35,47.37,47.33,47.35,44300.0,38.07,38.0861,38.0539,38.07,44300.0
2007-10-17 10:40:00,47.34,47.37,47.3,47.32,46600.0,38.0619,38.0861,38.0298,38.0459,46600.0
2007-10-17 10:45:00,47.32,47.33,47.27,47.29,44800.0,38.0459,38.0539,38.0057,38.0217,44800.0
2007-10-17 10:50:00,47.3,47.32,47.26,47.29,48900.0,38.0298,38.0459,37.9976,38.0217,48900.0
2007-10-17 10:55:00,47.29,47.35,47.24,47.33,39000.0,38.0217,38.07,37.9815,38.0539,39000.0
2007-10-17 11:00:00,47.33,47.41,47.31,47.37,30100.0,38.0539,38.1182,38.0378,38.0861,30100.0
2007-10-17 11:05:00,47.37,47.45,47.36,47.43,31500.0,38.0861,38.1504,38.078,38.1343,31500.0
2007-10-17 11:10:00,47.42,47.51,47.36,47.5,61900.0,38.1263,38.1986,38.078,38.1906,61900.0
2007-10-17 11:15:00,47.5,47.51,47.47,47.49,28000.0,38.1906,38.1986,38.1665,38.1825,28000.0
2007-10-17 11:20:00,47.48,47.48,47.37,47.38,20100.0,38.1745,38.1745,38.0861,38.0941,20100.0
2007-10-17 11:25:00,47.4,47.4,47.29,47.4,24600.0,38.1102,38.1102,38.0217,38.1102,24600.0
2007-10-17 11:30:00,47.4,47.5,47.27,47.5,30500.0,38.1102,38.1906,38.0057,38.1906,30500.0
2007-10-17 11:35:00,47.5,47.61,47.46,47.59,42700.0,38.1906,38.279,38.1584,38.2629,42700.0
2007-10-17 11:40:00,47.64,47.65,47.59,47.6,15800.0,38.3031,38.3112,38.2629,38.271,15800.0
2007-10-17 11:45:00,47.59,47.6,47.56,47.57,14900.0,38.2629,38.271,38.2388,38.2469,14900.0
2007-10-17 11:50:00,47.56,47.84,47.55,47.82,60500.0,38.2388,38.4639,38.2308,38.4479,60500.0
2007-10-17 11:55:00,47.8,47.87,47.67,47.67,29600.0,38.4318,38.4881,38.3273,38.3273,29600.0
2007-10-17 12:00:00,47.69,47.69,47.45,47.5,46300.0,38.3433,38.3433,38.1504,38.1906,46300.0
2007-10-17 12:05:00,47.5,47.52,47.45,47.46,29000.0,38.1906,38.2067,38.1504,38.1584,29000.0
2007-10-17 12:10:00,47.46,47.47,47.41,47.42,112300.0,38.1584,38.1665,38.1182,38.1263,112300.0
2007-10-17 12:15:00,47.41,47.58,47.41,47.46,47200.0,38.1182,38.2549,38.1182,38.1584,47200.0
2007-10-17 12:20:00,47.46,47.46,47.37,47.37,86500.0,38.1584,38.1584,38.0861,38.0861,86500.0
2007-10-17 12:25:00,47.36,47.41,47.25,47.25,75800.0,38.078,38.1182,37.9896,37.9896,75800.0
2007-10-17 12:30:00,47.25,47.26,47.19,47.19,51900.0,37.9896,37.9976,37.9413,37.9413,51900.0
2007-10-17 12:35:00,47.2,47.2,47.0,47.01,61700.0,37.9494,37.9494,37.7886,37.7966,61700.0
2007-10-17 12:40:00,47.02,47.07,47.0,47.03,55700.0,37.8047,37.8449,37.7886,37.8127,55700.0
2007-10-17 12:45:00,47.03,47.27,47.03,47.1,37400.0,37.8127,38.0057,37.8127,37.869,37400.0
2007-10-17 12:50:00,47.08,47.11,47.0,47.0,29500.0,37.8529,37.877,37.7886,37.7886,29500.0
2007-10-17 12:55:00,47.0,47.02,46.9,46.97,91900.0,37.7886,37.8047,37.7082,37.7645,91900.0
2007-10-17 13:00:00,46.97,47.03,46.95,46.99,30000.0,37.7645,37.8127,37.7484,37.7805,30000.0
2007-10-17 13:05:00,47.01,47.03,46.89,46.89,34800.0,37.7966,37.8127,37.7001,37.7001,34800.0
2007-10-17 13:10:00,46.89,46.94,46.81,46.92,61400.0,37.7001,37.7403,37.6358,37.7243,61400.0
2007-10-17 13:15:00,46.92,46.93,46.81,46.83,57900.0,37.7243,37.7323,37.6358,37.6519,57900.0
2007-10-17 13:20:00,46.81,46.88,46.76,46.85,62400.0,37.6358,37.6921,37.5956,37.668,62400.0
2007-10-17 13:25:00,46.85,46.87,46.75,46.79,43900.0,37.668,37.684,37.5876,37.6197,43900.0
2007-10-17 13:30:00,46.79,46.82,46.75,46.77,40000.0,37.6197,37.6438,37.5876,37.6036,40000.0
2007-10-17 13:35:00,46.76,46.9,46.76,46.85,27500.0,37.5956,37.7082,37.5956,37.668,27500.0
2007-10-17 13:40:00,46.85,46.86,46.75,46.78,22500.0,37.668,37.676,37.5876,37.6117,22500.0
2007-10-17 13:45:00,46.79,46.79,46.72,46.75,38300.0,37.6197,37.6197,37.5634,37.5876,38300.0
2007-10-17 13:50:00,46.75,46.75,46.51,46.6,48100.0,37.5876,37.5876,37.3946,37.467,48100.0
2007-10-17 13:55:00,46.59,46.61,46.52,46.55,50100.0,37.4589,37.475,37.4026,37.4268,50100.0
2007-10-17 14:00:00,46.57,46.65,46.5,46.56,50700.0,37.4428,37.5072,37.3866,37.4348,50700.0
2007-10-17 14:05:00,46.57,47.07,46.57,47.07,44200.0,37.4428,37.8449,37.4428,37.8449,44200.0
2007-10-17 14:10:00,47.09,47.12,46.85,46.99,48700.0,37.8609,37.8851,37.668,37.7805,48700.0
2007-10-17 14:15:00,46.99,47.01,46.89,46.96,25800.0,37.7805,37.7966,37.7001,37.7564,25800.0
2007-10-17 14:20:00,46.96,46.97,46.88,46.91,19400.0,37.7564,37.7645,37.6921,37.7162,19400.0
2007-10-17 14:25:00,46.92,47.01,46.91,46.98,23700.0,37.7243,37.7966,37.7162,37.7725,23700.0
2007-10-17 14:30:00,46.98,47.12,46.84,47.1,56300.0,37.7725,37.8851,37.6599,37.869,56300.0
2007-10-17 14:35:00,47.11,47.23,47.05,47.14,51300.0,37.877,37.9735,37.8288,37.9011,51300.0
2007-10-17 14:40:00,47.14,47.29,47.14,47.27,35500.0,37.9011,38.0217,37.9011,38.0057,35500.0
2007-10-17 14:45:00,47.28,47.35,47.27,47.31,23100.0,38.0137,38.07,38.0057,38.0378,23100.0
2007-10-17 14:50:00,47.32,47.36,47.17,47.17,25800.0,38.0459,38.078,37.9253,37.9253,25800.0
2007-10-17 14:55:00,47.17,47.32,47.09,47.32,39000.0,37.9253,38.0459,37.8609,38.0459,39000.0
2007-10-17 15:00:00,47.32,47.43,47.3,47.34,40000.0,38.0459,38.1343,38.0298,38.0619,40000.0
2007-10-17 15:05:00,47.36,47.43,47.32,47.37,45100.0,38.078,38.1343,38.0459,38.0861,45100.0
2007-10-17 15:10:00,47.37,47.49,47.34,47.43,53600.0,38.0861,38.1825,38.0619,38.1343,53600.0
2007-10-17 15:15:00,47.46,47.5,47.39,47.46,40300.0,38.1584,38.1906,38.1021,38.1584,40300.0
2007-10-17 15:20:00,47.45,47.48,47.23,47.3,46100.0,38.1504,38.1745,37.9735,38.0298,46100.0
2007-10-17 15:25:00,47.3,47.46,47.29,47.46,45700.0,38.0298,38.1584,38.0217,38.1584,45700.0
2007-10-17 15:30:00,47.46,47.53,47.29,47.3,52000.0,38.1584,38.2147,38.0217,38.0298,52000.0
2007-10-17 15:35:00,47.3,47.41,47.2,47.2,55300.0,38.0298,38.1182,37.9494,37.9494,55300.0
2007-10-17 15:40:00,47.2,47.24,47.0,47.1,108900.0,37.9494,37.9815,37.7886,37.869,108900.0
2007-10-17 15:45:00,47.1,47.23,47.1,47.23,65500.0,37.869,37.9735,37.869,37.9735,65500.0
2007-10-17 15:50:00,47.23,47.23,47.07,47.2,63100.0,37.9735,37.9735,37.8449,37.9494,63100.0
2007-10-17 15:55:00,47.2,47.36,47.18,47.35,65400.0,37.9494,38.078,37.9333,38.07,65400.0
2007-10-18 09:30:00,47.3,47.44,47.3,47.3,43500.0,38.0298,38.1423,38.0298,38.0298,43500.0
2007-10-18 09:35:00,47.3,47.34,47.07,47.15,46500.0,38.0298,38.0619,37.8449,37.9092,46500.0
2007-10-18 09:40:00,47.14,47.2,47.08,47.19,59800.0,37.9011,37.9494,37.8529,37.9413,59800.0
2007-10-18 09:45:00,47.19,47.24,47.05,47.2,35700.0,37.9413,37.9815,37.8288,37.9494,35700.0
2007-10-18 09:50:00,47.2,47.28,47.04,47.12,110600.0,37.9494,38.0137,37.8207,37.8851,110600.0
2007-10-18 09:55:00,47.12,47.16,46.8,46.98,155700.0,37.8851,37.9172,37.6278,37.7725,155700.0
2007-10-18 10:00:00,46.97,47.24,46.97,47.03,62800.0,37.7645,37.9815,37.7645,37.8127,62800.0
2007-10-18 10:05:00,47.03,47.37,47.01,47.16,78400.0,37.8127,38.0861,37.7966,37.9172,78400.0
2007-10-18 10:10:00,47.16,47.3,47.14,47.25,78900.0,37.9172,38.0298,37.9011,37.9896,78900.0
2007-10-18 10:15:00,47.26,47.33,47.17,47.28,49200.0,37.9976,38.0539,37.9253,38.0137,49200.0
2007-10-18 10:20:00,47.25,47.33,47.15,47.15,61400.0,37.9896,38.0539,37.9092,37.9092,61400.0
2007-10-18 10:25:00,47.15,47.29,47.0,47.21,81200.0,37.9092,38.0217,37.7886,37.9574,81200.0
2007-10-18 10:30:00,47.23,47.23,47.19,47.19,20900.0,37.9735,37.9735,37.9413,37.9413,20900.0
2007-10-18 10:35:00,47.2,47.2,46.99,46.99,39900.0,37.9494,37.9494,37.7805,37.7805,39900.0
2007-10-18 10:40:00,46.98,47.0,46.83,46.85,31800.0,37.7725,37.7886,37.6519,37.668,31800.0
2007-10-18 10:45:00,46.84,46.93,46.82,46.88,20000.0,37.6599,37.7323,37.6438,37.6921,20000.0
2007-10-18 10:50:00,46.88,46.91,46.8,46.81,22400.0,37.6921,37.7162,37.6278,37.6358,22400.0
2007-10-18 10:55:00,46.82,47.08,46.81,46.99,50200.0,37.6438,37.8529,37.6358,37.7805,50200.0
2007-10-18 11:00:00,46.97,47.17,46.96,47.16,22000.0,37.7645,37.9253,37.7564,37.9172,22000.0
2007-10-18 11:05:00,47.13,47.18,47.07,47.07,25300.0,37.8931,37.9333,37.8449,37.8449,25300.0
2007-10-18 11:10:00,47.06,47.06,46.91,46.93,15200.0,37.8368,37.8368,37.7162,37.7323,15200.0
2007-10-18 11:15:00,46.93,47.0,46.93,46.95,16800.0,37.7323,37.7886,37.7323,37.7484,16800.0
2007-10-18 11:20:00,46.95,46.98,46.93,46.97,10800.0,37.7484,37.7725,37.7323,37.7645,10800.0
2007-10-18 11:25:00,46.97,47.0,46.92,46.98,18100.0,37.7645,37.7886,37.7243,37.7725,18100.0
2007-10-18 11:30:00,47.0,47.09,46.98,47.03,18300.0,37.7886,37.8609,37.7725,37.8127,18300.0
2007-10-18 11:35:00,47.01,47.08,46.98,47.05,12700.0,37.7966,37.8529,37.7725,37.8288,12700.0
2007-10-18 11:40:00,47.07,47.14,46.93,46.94,18600.0,37.8449,37.9011,37.7323,37.7403,18600.0
2007-10-18 11:45:00,46.95,47.03,46.95,47.03,7200.0,37.7484,37.8127,37.7484,37.8127,7200.0
2007-10-18 11:50:00,47.03,47.1,47.02,47.07,11000.0,37.8127,37.869,37.8047,37.8449,11000.0
2007-10-18 11:55:00,47.07,47.12,47.06,47.11,8200.0,37.8449,37.8851,37.8368,37.877,8200.0
2007-10-18 12:00:00,47.11,47.12,47.0,47.02,22800.0,37.877,37.8851,37.7886,37.8047,22800.0
2007-10-18 12:05:00,47.04,47.04,46.95,46.96,20300.0,37.8207,37.8207,37.7484,37.7564,20300.0
2007-10-18 12:10:00,46.96,46.99,46.93,46.98,12500.0,37.7564,37.7805,37.7323,37.7725,12500.0
2007-10-18 12:15:00,46.98,47.04,46.95,46.96,20400.0,37.7725,37.8207,37.7484,37.7564,20400.0
2007-10-18 12:20:00,46.99,47.05,46.96,47.03,7900.0,37.7805,37.8288,37.7564,37.8127,7900.0
2007-10-18 12:25:00,47.05,47.16,47.03,47.12,14400.0,37.8288,37.9172,37.8127,37.8851,14400.0
2007-10-18 12:30:00,47.13,47.13,47.01,47.01,14400.0,37.8931,37.8931,37.7966,37.7966,14400.0
2007-10-18 12:35:00,47.01,47.06,46.98,47.02,11600.0,37.7966,37.8368,37.7725,37.8047,11600.0
2007-10-18 12:40:00,47.0,47.03,46.97,47.01,11200.0,37.7886,37.8127,37.7645,37.7966,11200.0
2007-10-18 12:45:00,47.01,47.15,47.0,47.04,23400.0,37.7966,37.9092,37.7886,37.8207,23400.0
2007-10-18 12:50:00,47.04,47.05,46.96,47.0,37900.0,37.8207,37.8288,37.7564,37.7886,37900.0
2007-10-18 12:55:00,47.0,47.01,46.98,46.99,22500.0,37.7886,37.7966,37.7725,37.7805,22500.0
2007-10-18 13:00:00,47.0,47.02,46.98,46.98,5700.0,37.7886,37.8047,37.7725,37.7725,5700.0
2007-10-18 13:05:00,47.01,47.01,46.97,47.0,4400.0,37.7966,37.7966,37.7645,37.7886,4400.0
2007-10-18 13:10:00,46.98,47.01,46.96,46.98,5600.0,37.7725,37.7966,37.7564,37.7725,5600.0
2007-10-18 13:15:00,46.99,47.04,46.98,47.04,19600.0,37.7805,37.8207,37.7725,37.8207,19600.0
2007-10-18 13:20:00,47.03,47.05,47.0,47.0,6000.0,37.8127,37.8288,37.7886,37.7886,6000.0
2007-10-18 13:25:00,47.03,47.03,46.97,46.97,22500.0,37.8127,37.8127,37.7645,37.7645,22500.0
2007-10-18 13:30:00,46.96,47.08,46.96,47.06,21600.0,37.7564,37.8529,37.7564,37.8368,21600.0
2007-10-18 13:35:00,47.06,47.07,46.99,47.03,30300.0,37.8368,37.8449,37.7805,37.8127,30300.0
2007-10-18 13:40:00,47.02,47.08,47.0,47.08,35300.0,37.8047,37.8529,37.7886,37.8529,35300.0
2007-10-18 13:45:00,47.05,47.08,47.02,47.08,7900.0,37.8288,37.8529,37.8047,37.8529,7900.0
2007-10-18 13:50:00,47.08,47.18,47.0,47.0,87800.0,37.8529,37.9333,37.7886,37.7886,87800.0
2007-10-18 13:55:00,47.0,47.08,46.99,47.02,20100.0,37.7886,37.8529,37.7805,37.8047,20100.0
2007-10-18 14:00:00,47.02,47.08,46.97,47.04,38200.0,37.8047,37.8529,37.7645,37.8207,38200.0
2007-10-18 14:05:00,47.05,47.07,46.99,47.0,21700.0,37.8288,37.8449,37.7805,37.7886,21700.0
2007-10-18 14:10:00,47.0,47.05,46.99,47.05,13000.0,37.7886,37.8288,37.7805,37.8288,13000.0
2007-10-18 14:15:00,47.04,47.07,47.0,47.01,10700.0,37.8207,37.8449,37.7886,37.7966,10700.0
2007-10-18 14:20:00,47.01,47.07,46.9,46.91,63200.0,37.7966,37.8449,37.7082,37.7162,63200.0
2007-10-18 14:25:00,46.91,46.97,46.83,46.84,38700.0,37.7162,37.7645,37.6519,37.6599,38700.0
2007-10-18 14:30:00,46.83,46.95,46.76,46.91,27800.0,37.6519,37.7484,37.5956,37.7162,27800.0
2007-10-18 14:35:00,46.9,47.03,46.88,47.0,18000.0,37.7082,37.8127,37.6921,37.7886,18000.0
2007-10-18 14:40:00,47.01,47.11,47.01,47.11,13900.0,37.7966,37.877,37.7966,37.877,13900.0
2007-10-18 14:45:00,47.09,47.09,46.88,46.94,57400.0,37.8609,37.8609,37.6921,37.7403,57400.0
2007-10-18 14:50:00,46.95,47.02,46.9,46.99,13100.0,37.7484,37.8047,37.7082,37.7805,13100.0
2007-10-18 14:55:00,47.01,47.11,47.01,47.06,9000.0,37.7966,37.877,37.7966,37.8368,9000.0
2007-10-18 15:00:00,47.07,47.14,47.06,47.06,40100.0,37.8449,37.9011,37.8368,37.8368,40100.0
2007-10-18 15:05:00,47.06,47.08,47.01,47.02,17300.0,37.8368,37.8529,37.7966,37.8047,17300.0
2007-10-18 15:10:00,47.01,47.19,47.01,47.19,11500.0,37.7966,37.9413,37.7966,37.9413,11500.0
2007-10-18 15:15:00,47.19,47.2,47.05,47.13,15700.0,37.9413,37.9494,37.8288,37.8931,15700.0
2007-10-18 15:20:00,47.13,47.14,47.02,47.08,27100.0,37.8931,37.9011,37.8047,37.8529,27100.0
2007-10-18 15:25:00,47.1,47.1,46.94,46.97,25600.0,37.869,37.869,37.7403,37.7645,25600.0
2007-10-18 15:30:00,46.98,46.98,46.89,46.94,23400.0,37.7725,37.7725,37.7001,37.7403,23400.0
2007-10-18 15:35:00,46.93,47.02,46.91,47.0,19800.0,37.7323,37.8047,37.7162,37.7886,19800.0
2007-10-18 15:40:00,46.99,47.08,46.97,47.05,39300.0,37.7805,37.8529,37.7645,37.8288,39300.0
2007-10-18 15:45:00,47.05,47.05,46.94,47.03,26100.0,37.8288,37.8288,37.7403,37.8127,26100.0
2007-10-18 15:50:00,47.01,47.19,47.01,47.19,40100.0,37.7966,37.9413,37.7966,37.9413,40100.0
2007-10-18 15:55:00,47.18,47.18,47.0,47.0,65600.0,37.9333,37.9333,37.7886,37.7886,65600.0
2007-10-19 09:30:00,47.05,47.09,46.8,46.93,204400.0,37.8288,37.8609,37.6278,37.7323,204400.0
2007-10-19 09:35:00,47.0,47.03,46.64,46.86,41100.0,37.7886,37.8127,37.4991,37.676,41100.0
2007-10-19 09:40:00,46.85,46.92,46.65,46.8,69000.0,37.668,37.7243,37.5072,37.6278,69000.0
2007-10-19 09:45:00,46.79,47.31,46.79,47.28,103100.0,37.6197,38.0378,37.6197,38.0137,103100.0
2007-10-19 09:50:00,47.29,47.58,47.25,47.3,78400.0,38.0217,38.2549,37.9896,38.0298,78400.0
2007-10-19 09:55:00,47.31,47.46,47.26,47.39,33500.0,38.0378,38.1584,37.9976,38.1021,33500.0
2007-10-19 10:00:00,47.39,47.4,47.13,47.13,49400.0,38.1021,38.1102,37.8931,37.8931,49400.0
2007-10-19 10:05:00,47.13,47.13,46.87,47.02,19500.0,37.8931,37.8931,37.684,37.8047,19500.0
2007-10-19 10:10:00,47.01,47.01,46.89,46.89,22200.0,37.7966,37.7966,37.7001,37.7001,22200.0
2007-10-19 10:15:00,46.91,47.1,46.89,47.07,19600.0,37.7162,37.869,37.7001,37.8449,19600.0
2007-10-19 10:20:00,47.05,47.15,46.96,47.0,24000.0,37.8288,37.9092,37.7564,37.7886,24000.0
2007-10-19 10:25:00,47.0,47.07,46.99,47.01,105600.0,37.7886,37.8449,37.7805,37.7966,105600.0
2007-10-19 10:30:00,47.01,47.05,46.97,47.01,46100.0,37.7966,37.8288,37.7645,37.7966,46100.0
2007-10-19 10:35:00,47.05,47.09,46.99,47.01,27700.0,37.8288,37.8609,37.7805,37.7966,27700.0
2007-10-19 10:40:00,47.01,47.08,46.99,47.05,25000.0,37.7966,37.8529,37.7805,37.8288,25000.0
2007-10-19 10:45:00,47.06,47.14,47.05,47.08,18300.0,37.8368,37.9011,37.8288,37.8529,18300.0
2007-10-19 10:50:00,47.06,47.36,47.04,47.24,26700.0,37.8368,38.078,37.8207,37.9815,26700.0
2007-10-19 10:55:00,47.26,47.27,46.97,46.97,40300.0,37.9976,38.0057,37.7645,37.7645,40300.0
2007-10-19 11:00:00,46.97,47.22,46.96,47.12,33200.0,37.7645,37.9655,37.7564,37.8851,33200.0
2007-10-19 11:05:00,47.13,47.22,47.09,47.14,22700.0,37.8931,37.9655,37.8609,37.9011,22700.0
2007-10-19 11:10:00,47.14,47.22,47.14,47.18,16700.0,37.9011,37.9655,37.9011,37.9333,16700.0
2007-10-19 11:15:00,47.18,47.22,47.16,47.16,13800.0,37.9333,37.9655,37.9172,37.9172,13800.0
2007-10-19 11:20:00,47.17,47.22,47.11,47.19,23500.0,37.9253,37.9655,37.877,37.9413,23500.0
2007-10-19 11:25:00,47.18,47.21,47.15,47.15,13900.0,37.9333,37.9574,37.9092,37.9092,13900.0
2007-10-19 11:30:00,47.18,47.18,46.94,47.0,30400.0,37.9333,37.9333,37.7403,37.7886,30400.0
2007-10-19 11:35:00,47.02,47.25,47.0,47.17,19100.0,37.8047,37.9896,37.7886,37.9253,19100.0
2007-10-19 11:40:00,47.17,47.21,47.1,47.15,21000.0,37.9253,37.9574,37.869,37.9092,21000.0
2007-10-19 11:45:00,47.13,47.13,46.96,47.01,40100.0,37.8931,37.8931,37.7564,37.7966,40100.0
2007-10-19 11:50:00,47.04,47.08,47.01,47.05,21600.0,37.8207,37.8529,37.7966,37.8288,21600.0
2007-10-19 11:55:00,47.06,47.1,47.0,47.0,33700.0,37.8368,37.869,37.7886,37.7886,33700.0
2007-10-19 12:00:00,47.0,47.12,47.0,47.08,35100.0,37.7886,37.8851,37.7886,37.8529,35100.0
2007-10-19 12:05:00,47.05,47.11,47.0,47.11,24400.0,37.8288,37.877,37.7886,37.877,24400.0
2007-10-19 12:10:00,47.13,47.25,47.13,47.15,12200.0,37.8931,37.9896,37.8931,37.9092,12200.0
2007-10-19 12:15:00,47.15,47.26,47.14,47.2,10700.0,37.9092,37.9976,37.9011,37.9494,10700.0
2007-10-19 12:20:00,47.2,47.2,47.13,47.17,11000.0,37.9494,37.9494,37.8931,37.9253,11000.0
2007-10-19 12:25:00,47.16,47.2,47.01,47.01,17600.0,37.9172,37.9494,37.7966,37.7966,17600.0
2007-10-19 12:30:00,47.0,47.09,47.0,47.08,23900.0,37.7886,37.8609,37.7886,37.8529,23900.0
2007-10-19 12:35:00,47.08,47.15,47.08,47.14,17000.0,37.8529,37.9092,37.8529,37.9011,17000.0
2007-10-19 12:40:00,47.15,47.2,47.04,47.04,27900.0,37.9092,37.9494,37.8207,37.8207,27900.0
2007-10-19 12:45:00,47.04,47.14,47.02,47.09,32200.0,37.8207,37.9011,37.8047,37.8609,32200.0
2007-10-19 12:50:00,47.09,47.09,47.0,47.03,31100.0,37.8609,37.8609,37.7886,37.8127,31100.0
2007-10-19 12:55:00,47.03,47.12,47.0,47.04,33000.0,37.8127,37.8851,37.7886,37.8207,33000.0
2007-10-19 13:00:00,47.06,47.07,47.0,47.05,17000.0,37.8368,37.8449,37.7886,37.8288,17000.0
2007-10-19 13:05:00,47.01,47.08,47.01,47.05,10800.0,37.7966,37.8529,37.7966,37.8288,10800.0
2007-10-19 13:10:00,47.03,47.13,47.03,47.05,29500.0,37.8127,37.8931,37.8127,37.8288,29500.0
2007-10-19 13:15:00,47.06,47.09,47.0,47.03,28200.0,37.8368,37.8609,37.7886,37.8127,28200.0
2007-10-19 13:20:00,47.02,47.08,47.0,47.05,63000.0,37.8047,37.8529,37.7886,37.8288,63000.0
2007-10-19 13:25:00,47.04,47.07,47.0,47.06,47900.0,37.8207,37.8449,37.7886,37.8368,47900.0
2007-10-19 13:30:00,47.04,47.09,47.0,47.01,21400.0,37.8207,37.8609,37.7886,37.7966,21400.0
2007-10-19 13:35:00,47.01,47.05,47.0,47.03,40600.0,37.7966,37.8288,37.7886,37.8127,40600.0
2007-10-19 13:40:00,47.03,47.06,47.01,47.05,39400.0,37.8127,37.8368,37.7966,37.8288,39400.0
2007-10-19 13:45:00,47.06,47.13,47.06,47.09,33400.0,37.8368,37.8931,37.8368,37.8609,33400.0
2007-10-19 13:50:00,47.09,47.33,47.07,47.14,40000.0,37.8609,38.0539,37.8449,37.9011,40000.0
2007-10-19 13:55:00,47.14,47.16,47.02,47.09,25700.0,37.9011,37.9172,37.8047,37.8609,25700.0
2007-10-19 14:00:00,47.06,47.08,47.03,47.08,27900.0,37.8368,37.8529,37.8127,37.8529,27900.0
2007-10-19 14:05:00,47.08,47.12,47.05,47.06,20300.0,37.8529,37.8851,37.8288,37.8368,20300.0
2007-10-19 14:10:00,47.05,47.17,47.02,47.02,31600.0,37.8288,37.9253,37.8047,37.8047,31600.0
2007-10-19 14:15:00,47.02,47.02,46.89,47.02,40600.0,37.8047,37.8047,37.7001,37.8047,40600.0
2007-10-19 14:20:00,47.01,47.13,46.93,47.07,26200.0,37.7966,37.8931,37.7323,37.8449,26200.0
2007-10-19 14:25:00,47.08,47.19,47.01,47.01,28200.0,37.8529,37.9413,37.7966,37.7966,28200.0
2007-10-19 14:30:00,47.0,47.2,47.0,47.1,23300.0,37.7886,37.9494,37.7886,37.869,23300.0
2007-10-19 14:35:00,47.1,47.11,46.95,46.97,27100.0,37.869,37.877,37.7484,37.7645,27100.0
2007-10-19 14:40:00,46.99,47.23,46.98,47.08,46200.0,37.7805,37.9735,37.7725,37.8529,46200.0
2007-10-19 14:45:00,47.09,47.12,47.04,47.07,37800.0,37.8609,37.8851,37.8207,37.8449,37800.0
2007-10-19 14:50:00,47.08,47.21,46.95,46.95,61300.0,37.8529,37.9574,37.7484,37.7484,61300.0
2007-10-19 14:55:00,46.94,47.13,46.83,46.83,66100.0,37.7403,37.8931,37.6519,37.6519,66100.0
2007-10-19 15:00:00,46.92,47.05,46.68,46.68,46700.0,37.7243,37.8288,37.5313,37.5313,46700.0
2007-10-19 15:05:00,46.72,46.78,46.68,46.76,40200.0,37.5634,37.6117,37.5313,37.5956,40200.0
2007-10-19 15:10:00,46.78,46.81,46.71,46.71,32200.0,37.6117,37.6358,37.5554,37.5554,32200.0
2007-10-19 15:15:00,46.71,46.76,46.46,46.46,77600.0,37.5554,37.5956,37.3544,37.3544,77600.0
2007-10-19 15:20:00,46.46,46.5,46.23,46.38,102900.0,37.3544,37.3866,37.1695,37.2901,102900.0
2007-10-19 15:25:00,46.38,46.52,46.33,46.51,80400.0,37.2901,37.4026,37.2499,37.3946,80400.0
2007-10-19 15:30:00,46.51,46.68,46.35,46.64,131200.0,37.3946,37.5313,37.266,37.4991,131200.0
2007-10-19 15:35:00,46.65,46.85,46.61,46.74,105500.0,37.5072,37.668,37.475,37.5795,105500.0
2007-10-19 15:40:00,46.74,46.8,46.48,46.53,94200.0,37.5795,37.6278,37.3705,37.4107,94200.0
2007-10-19 15:45:00,46.53,46.66,46.23,46.57,127900.0,37.4107,37.5152,37.1695,37.4428,127900.0
2007-10-19 15:50:00,46.56,46.68,46.4,46.5,117400.0,37.4348,37.5313,37.3062,37.3866,117400.0
2007-10-19 15:55:00,46.5,46.55,46.37,46.37,82000.0,37.3866,37.4268,37.282,37.282,82000.0
2007-10-22 09:30:00,45.66,46.21,45.66,45.8,101000.0,36.7112,37.1534,36.7112,36.8238,101000.0
2007-10-22 09:35:00,45.8,46.4,45.7,46.4,40600.0,36.8238,37.3062,36.7434,37.3062,40600.0
2007-10-22 09:40:00,46.35,46.58,46.29,46.29,41600.0,37.266,37.4509,37.2177,37.2177,41600.0
2007-10-22 09:45:00,46.28,46.44,46.1,46.44,22200.0,37.2097,37.3383,37.065,37.3383,22200.0
2007-10-22 09:50:00,46.39,47.05,46.39,46.97,40100.0,37.2981,37.8288,37.2981,37.7645,40100.0
2007-10-22 09:55:00,46.96,47.0,46.53,46.7,35900.0,37.7564,37.7886,37.4107,37.5474,35900.0
2007-10-22 10:00:00,46.7,46.85,46.41,46.57,29900.0,37.5474,37.668,37.3142,37.4428,29900.0
2007-10-22 10:05:00,46.54,46.78,46.54,46.73,24100.0,37.4187,37.6117,37.4187,37.5715,24100.0
2007-10-22 10:10:00,46.7,47.23,46.69,47.08,50100.0,37.5474,37.9735,37.5393,37.8529,50100.0
2007-10-22 10:15:00,47.08,47.08,46.72,46.92,37300.0,37.8529,37.8529,37.5634,37.7243,37300.0
2007-10-22 10:20:00,46.92,47.07,46.91,46.95,23900.0,37.7243,37.8449,37.7162,37.7484,23900.0
2007-10-22 10:25:00,46.93,46.96,46.69,46.69,17000.0,37.7323,37.7564,37.5393,37.5393,17000.0
2007-10-22 10:30:00,46.71,46.71,46.55,46.65,24000.0,37.5554,37.5554,37.4268,37.5072,24000.0
2007-10-22 10:35:00,46.65,46.67,46.55,46.57,21100.0,37.5072,37.5232,37.4268,37.4428,21100.0
2007-10-22 10:40:00,46.57,46.79,46.53,46.77,28000.0,37.4428,37.6197,37.4107,37.6036,28000.0
2007-10-22 10:45:00,46.79,46.9,46.75,46.88,30600.0,37.6197,37.7082,37.5876,37.6921,30600.0
2007-10-22 10:50:00,46.87,46.88,46.74,46.75,32800.0,37.684,37.6921,37.5795,37.5876,32800.0
2007-10-22 10:55:00,46.75,46.84,46.63,46.78,50900.0,37.5876,37.6599,37.4911,37.6117,50900.0
2007-10-22 11:00:00,46.81,46.89,46.77,46.8,13500.0,37.6358,37.7001,37.6036,37.6278,13500.0
2007-10-22 11:05:00,46.82,46.95,46.76,46.88,32500.0,37.6438,37.7484,37.5956,37.6921,32500.0
2007-10-22 11:10:00,46.88,46.89,46.8,46.81,39300.0,37.6921,37.7001,37.6278,37.6358,39300.0
2007-10-22 11:15:00,46.8,46.98,46.8,46.91,36700.0,37.6278,37.7725,37.6278,37.7162,36700.0
2007-10-22 11:20:00,46.9,47.1,46.9,46.98,29800.0,37.7082,37.869,37.7082,37.7725,29800.0
2007-10-22 11:25:00,47.01,47.09,46.98,47.07,15200.0,37.7966,37.8609,37.7725,37.8449,15200.0
2007-10-22 11:30:00,47.05,47.22,47.05,47.08,51800.0,37.8288,37.9655,37.8288,37.8529,51800.0
2007-10-22 11:35:00,47.08,47.11,47.02,47.09,25800.0,37.8529,37.877,37.8047,37.8609,25800.0
2007-10-22 11:40:00,47.09,47.12,47.03,47.06,22800.0,37.8609,37.8851,37.8127,37.8368,22800.0
2007-10-22 11:45:00,47.06,47.11,47.03,47.11,25000.0,37.8368,37.877,37.8127,37.877,25000.0
2007-10-22 11:50:00,47.1,47.17,47.0,47.13,77100.0,37.869,37.9253,37.7886,37.8931,77100.0
2007-10-22 11:55:00,47.12,47.16,47.11,47.15,13700.0,37.8851,37.9172,37.877,37.9092,13700.0
2007-10-22 12:00:00,47.16,47.16,47.09,47.14,24100.0,37.9172,37.9172,37.8609,37.9011,24100.0
2007-10-22 12:05:00,47.13,47.14,47.0,47.06,40200.0,37.8931,37.9011,37.7886,37.8368,40200.0
2007-10-22 12:10:00,47.08,47.14,47.03,47.1,64600.0,37.8529,37.9011,37.8127,37.869,64600.0
2007-10-22 12:15:00,47.09,47.11,47.07,47.07,8000.0,37.8609,37.877,37.8449,37.8449,8000.0
2007-10-22 12:20:00,47.06,47.31,47.03,47.12,35700.0,37.8368,38.0378,37.8127,37.8851,35700.0
2007-10-22 12:25:00,47.11,47.13,47.09,47.12,8900.0,37.877,37.8931,37.8609,37.8851,8900.0
2007-10-22 12:30:00,47.12,47.28,47.1,47.28,24100.0,37.8851,38.0137,37.869,38.0137,24100.0
2007-10-22 12:35:00,47.28,47.3,47.08,47.08,15000.0,38.0137,38.0298,37.8529,37.8529,15000.0
2007-10-22 12:40:00,47.08,47.08,46.99,47.02,34000.0,37.8529,37.8529,37.7805,37.8047,34000.0
2007-10-22 12:45:00,47.02,47.22,46.97,47.18,33500.0,37.8047,37.9655,37.7645,37.9333,33500.0
2007-10-22 12:50:00,47.18,47.45,47.18,47.42,24000.0,37.9333,38.1504,37.9333,38.1263,24000.0
2007-10-22 12:55:00,47.41,47.45,47.31,47.31,28900.0,38.1182,38.1504,38.0378,38.0378,28900.0
2007-10-22 13:00:00,47.31,47.63,47.29,47.57,40000.0,38.0378,38.2951,38.0217,38.2469,40000.0
2007-10-22 13:05:00,47.58,47.7,47.39,47.47,42100.0,38.2549,38.3514,38.1021,38.1665,42100.0
2007-10-22 13:10:00,47.46,47.52,47.23,47.29,36600.0,38.1584,38.2067,37.9735,38.0217,36600.0
2007-10-22 13:15:00,47.29,47.56,47.26,47.56,22300.0,38.0217,38.2388,37.9976,38.2388,22300.0
2007-10-22 13:20:00,47.56,47.59,47.04,47.26,75800.0,38.2388,38.2629,37.8207,37.9976,75800.0
2007-10-22 13:25:00,47.26,47.37,47.24,47.37,11100.0,37.9976,38.0861,37.9815,38.0861,11100.0
2007-10-22 13:30:00,47.37,47.43,47.25,47.32,17800.0,38.0861,38.1343,37.9896,38.0459,17800.0
2007-10-22 13:35:00,47.32,47.41,47.23,47.4,41100.0,38.0459,38.1182,37.9735,38.1102,41100.0
2007-10-22 13:40:00,47.41,47.42,47.2,47.21,29600.0,38.1182,38.1263,37.9494,37.9574,29600.0
2007-10-22 13:45:00,47.22,47.25,47.15,47.24,18900.0,37.9655,37.9896,37.9092,37.9815,18900.0
2007-10-22 13:50:00,47.27,47.27,47.15,47.15,28200.0,38.0057,38.0057,37.9092,37.9092,28200.0
2007-10-22 13:55:00,47.15,47.17,46.91,46.91,24900.0,37.9092,37.9253,37.7162,37.7162,24900.0
2007-10-22 14:00:00,46.92,46.96,46.85,46.92,50600.0,37.7243,37.7564,37.668,37.7243,50600.0
2007-10-22 14:05:00,46.9,47.04,46.89,46.98,45500.0,37.7082,37.8207,37.7001,37.7725,45500.0
2007-10-22 14:10:00,46.99,47.03,46.95,46.97,11400.0,37.7805,37.8127,37.7484,37.7645,11400.0
2007-10-22 14:15:00,46.97,47.02,46.92,47.02,16300.0,37.7645,37.8047,37.7243,37.8047,16300.0
2007-10-22 14:20:00,47.04,47.04,47.0,47.01,10500.0,37.8207,37.8207,37.7886,37.7966,10500.0
2007-10-22 14:25:00,47.01,47.03,46.95,46.95,25500.0,37.7966,37.8127,37.7484,37.7484,25500.0
2007-10-22 14:30:00,46.95,47.0,46.9,46.9,35000.0,37.7484,37.7886,37.7082,37.7082,35000.0
2007-10-22 14:35:00,46.9,46.92,46.68,46.7,72600.0,37.7082,37.7243,37.5313,37.5474,72600.0
2007-10-22 14:40:00,46.7,46.77,46.69,46.75,32600.0,37.5474,37.6036,37.5393,37.5876,32600.0
2007-10-22 14:45:00,46.74,46.82,46.71,46.81,28400.0,37.5795,37.6438,37.5554,37.6358,28400.0
2007-10-22 14:50:00,46.8,46.81,46.71,46.74,11200.0,37.6278,37.6358,37.5554,37.5795,11200.0
2007-10-22 14:55:00,46.75,46.85,46.65,46.66,20500.0,37.5876,37.668,37.5072,37.5152,20500.0
2007-10-22 15:00:00,46.66,46.75,46.47,46.47,41700.0,37.5152,37.5876,37.3624,37.3624,41700.0
2007-10-22 15:05:00,46.48,46.65,46.47,46.54,39900.0,37.3705,37.5072,37.3624,37.4187,39900.0
2007-10-22 15:10:00,46.53,46.7,46.41,46.67,29700.0,37.4107,37.5474,37.3142,37.5232,29700.0
2007-10-22 15:15:00,46.67,46.83,46.59,46.6,49200.0,37.5232,37.6519,37.4589,37.467,49200.0
2007-10-22 15:20:00,46.61,46.66,46.55,46.57,43400.0,37.475,37.5152,37.4268,37.4428,43400.0
2007-10-22 15:25:00,46.58,46.65,46.5,46.62,48000.0,37.4509,37.5072,37.3866,37.483,48000.0
2007-10-22 15:30:00,46.63,46.7,46.52,46.57,60200.0,37.4911,37.5474,37.4026,37.4428,60200.0
2007-10-22 15:35:00,46.58,46.65,46.57,46.64,41200.0,37.4509,37.5072,37.4428,37.4991,41200.0
2007-10-22 15:40:00,46.64,46.81,46.59,46.7,44100.0,37.4991,37.6358,37.4589,37.5474,44100.0
2007-10-22 15:45:00,46.68,46.76,46.68,46.72,35200.0,37.5313,37.5956,37.5313,37.5634,35200.0
2007-10-22 15:50:00,46.73,46.88,46.73,46.78,41300.0,37.5715,37.6921,37.5715,37.6117,41300.0
2007-10-22 15:55:00,46.77,46.85,46.61,46.72,64500.0,37.6036,37.668,37.475,37.5634,64500.0
2007-10-23 09:30:00,47.57,47.91,47.03,47.16,53200.0,38.2469,38.5202,37.8127,37.9172,53200.0
2007-10-23 09:35:00,47.15,47.42,47.05,47.18,39500.0,37.9092,38.1263,37.8288,37.9333,39500.0
2007-10-23 09:40:00,47.17,47.36,46.98,47.09,28500.0,37.9253,38.078,37.7725,37.8609,28500.0
2007-10-23 09:45:00,47.07,47.15,46.95,47.07,24400.0,37.8449,37.9092,37.7484,37.8449,24400.0
2007-10-23 09:50:00,47.05,47.1,47.04,47.08,14500.0,37.8288,37.869,37.8207,37.8529,14500.0
2007-10-23 09:55:00,47.06,47.08,47.0,47.02,31600.0,37.8368,37.8529,37.7886,37.8047,31600.0
2007-10-23 10:00:00,47.02,47.14,47.0,47.13,20800.0,37.8047,37.9011,37.7886,37.8931,20800.0
2007-10-23 10:05:00,47.1,47.36,47.08,47.29,24800.0,37.869,38.078,37.8529,38.0217,24800.0
2007-10-23 10:10:00,47.3,47.4,47.22,47.35,24300.0,38.0298,38.1102,37.9655,38.07,24300.0
2007-10-23 10:15:00,47.35,47.49,47.28,47.47,37000.0,38.07,38.1825,38.0137,38.1665,37000.0
2007-10-23 10:20:00,47.47,47.49,47.12,47.22,29200.0,38.1665,38.1825,37.8851,37.9655,29200.0
2007-10-23 10:25:00,47.24,47.46,47.2,47.42,24600.0,37.9815,38.1584,37.9494,38.1263,24600.0
2007-10-23 10:30:00,47.43,47.45,47.3,47.3,20400.0,38.1343,38.1504,38.0298,38.0298,20400.0
2007-10-23 10:35:00,47.31,47.32,46.98,46.98,56700.0,38.0378,38.0459,37.7725,37.7725,56700.0
2007-10-23 10:40:00,46.99,47.06,46.99,47.04,12800.0,37.7805,37.8368,37.7805,37.8207,12800.0
2007-10-23 10:45:00,47.03,47.03,47.0,47.01,12700.0,37.8127,37.8127,37.7886,37.7966,12700.0
2007-10-23 10:50:00,47.01,47.04,47.01,47.01,26000.0,37.7966,37.8207,37.7966,37.7966,26000.0
2007-10-23 10:55:00,47.01,47.06,47.0,47.03,19000.0,37.7966,37.8368,37.7886,37.8127,19000.0
2007-10-23 11:00:00,47.02,47.05,46.92,47.04,65200.0,37.8047,37.8288,37.7243,37.8207,65200.0
2007-10-23 11:05:00,47.0,47.03,46.96,47.0,26600.0,37.7886,37.8127,37.7564,37.7886,26600.0
2007-10-23 11:10:00,47.0,47.02,46.85,46.9,42900.0,37.7886,37.8047,37.668,37.7082,42900.0
2007-10-23 11:15:00,46.9,47.06,46.88,47.06,53400.0,37.7082,37.8368,37.6921,37.8368,53400.0
2007-10-23 11:20:00,47.07,47.12,47.0,47.02,43100.0,37.8449,37.8851,37.7886,37.8047,43100.0
2007-10-23 11:25:00,47.01,47.03,46.98,47.03,20900.0,37.7966,37.8127,37.7725,37.8127,20900.0
2007-10-23 11:30:00,47.02,47.06,46.99,47.04,12200.0,37.8047,37.8368,37.7805,37.8207,12200.0
2007-10-23 11:35:00,47.03,47.07,47.02,47.05,8900.0,37.8127,37.8449,37.8047,37.8288,8900.0
2007-10-23 11:40:00,47.05,47.1,47.04,47.1,10700.0,37.8288,37.869,37.8207,37.869,10700.0
2007-10-23 11:45:00,47.07,47.31,47.0,47.26,76300.0,37.8449,38.0378,37.7886,37.9976,76300.0
2007-10-23 11:50:00,47.28,47.35,47.13,47.15,53600.0,38.0137,38.07,37.8931,37.9092,53600.0
2007-10-23 11:55:00,47.14,47.22,47.04,47.06,63900.0,37.9011,37.9655,37.8207,37.8368,63900.0
2007-10-23 12:00:00,47.06,47.12,47.0,47.1,34700.0,37.8368,37.8851,37.7886,37.869,34700.0
2007-10-23 12:05:00,47.09,47.11,47.04,47.11,29900.0,37.8609,37.877,37.8207,37.877,29900.0
2007-10-23 12:10:00,47.1,47.15,47.09,47.15,28000.0,37.869,37.9092,37.8609,37.9092,28000.0
2007-10-23 12:15:00,47.14,47.3,47.13,47.3,15400.0,37.9011,38.0298,37.8931,38.0298,15400.0
2007-10-23 12:20:00,47.32,47.35,47.1,47.22,34200.0,38.0459,38.07,37.869,37.9655,34200.0
2007-10-23 12:25:00,47.24,47.25,47.02,47.23,77100.0,37.9815,37.9896,37.8047,37.9735,77100.0
2007-10-23 12:30:00,47.24,47.31,47.2,47.28,24000.0,37.9815,38.0378,37.9494,38.0137,24000.0
2007-10-23 12:35:00,47.25,47.27,47.21,47.22,23300.0,37.9896,38.0057,37.9574,37.9655,23300.0
2007-10-23 12:40:00,47.21,47.23,47.15,47.16,18100.0,37.9574,37.9735,37.9092,37.9172,18100.0
2007-10-23 12:45:00,47.16,47.16,47.0,47.14,27800.0,37.9172,37.9172,37.7886,37.9011,27800.0
2007-10-23 12:50:00,47.15,47.17,47.13,47.17,5900.0,37.9092,37.9253,37.8931,37.9253,5900.0
2007-10-23 12:55:00,47.17,47.17,47.07,47.13,12200.0,37.9253,37.9253,37.8449,37.8931,12200.0
2007-10-23 13:00:00,47.11,47.23,47.1,47.2,13600.0,37.877,37.9735,37.869,37.9494,13600.0
2007-10-23 13:05:00,47.2,47.26,47.18,47.26,24200.0,37.9494,37.9976,37.9333,37.9976,24200.0
2007-10-23 13:10:00,47.25,47.3,47.21,47.28,14300.0,37.9896,38.0298,37.9574,38.0137,14300.0
2007-10-23 13:15:00,47.3,47.52,47.28,47.46,29500.0,38.0298,38.2067,38.0137,38.1584,29500.0
2007-10-23 13:20:00,47.46,47.47,47.37,47.39,20700.0,38.1584,38.1665,38.0861,38.1021,20700.0
2007-10-23 13:25:00,47.39,47.4,47.22,47.22,11700.0,38.1021,38.1102,37.9655,37.9655,11700.0
2007-10-23 13:30:00,47.23,47.39,47.17,47.39,15100.0,37.9735,38.1021,37.9253,38.1021,15100.0
2007-10-23 13:35:00,47.38,47.4,47.26,47.26,15500.0,38.0941,38.1102,37.9976,37.9976,15500.0
2007-10-23 13:40:00,47.26,47.27,47.17,47.24,11500.0,37.9976,38.0057,37.9253,37.9815,11500.0
2007-10-23 13:45:00,47.22,47.27,47.09,47.09,12000.0,37.9655,38.0057,37.8609,37.8609,12000.0
2007-10-23 13:50:00,47.09,47.14,47.02,47.05,31300.0,37.8609,37.9011,37.8047,37.8288,31300.0
2007-10-23 13:55:00,47.05,47.1,47.05,47.07,20300.0,37.8288,37.869,37.8288,37.8449,20300.0
2007-10-23 14:00:00,47.09,47.29,47.07,47.23,21900.0,37.8609,38.0217,37.8449,37.9735,21900.0
2007-10-23 14:05:00,47.24,47.45,47.22,47.45,37300.0,37.9815,38.1504,37.9655,38.1504,37300.0
2007-10-23 14:10:00,47.45,47.56,47.45,47.5,32100.0,38.1504,38.2388,38.1504,38.1906,32100.0
2007-10-23 14:15:00,47.51,47.66,47.49,47.58,42000.0,38.1986,38.3192,38.1825,38.2549,42000.0
2007-10-23 14:20:00,47.58,47.8,47.58,47.8,58500.0,38.2549,38.4318,38.2549,38.4318,58500.0
2007-10-23 14:25:00,47.8,47.84,47.68,47.76,65300.0,38.4318,38.4639,38.3353,38.3996,65300.0
2007-10-23 14:30:00,47.76,47.85,47.49,47.5,40200.0,38.3996,38.472,38.1825,38.1906,40200.0
2007-10-23 14:35:00,47.47,47.51,47.41,47.48,25000.0,38.1665,38.1986,38.1182,38.1745,25000.0
2007-10-23 14:40:00,47.47,47.59,47.46,47.57,22500.0,38.1665,38.2629,38.1584,38.2469,22500.0
2007-10-23 14:45:00,47.57,47.58,47.35,47.37,32400.0,38.2469,38.2549,38.07,38.0861,32400.0
2007-10-23 14:50:00,47.37,47.47,47.37,47.43,24000.0,38.0861,38.1665,38.0861,38.1343,24000.0
2007-10-23 14:55:00,47.45,47.45,47.32,47.38,30000.0,38.1504,38.1504,38.0459,38.0941,30000.0
2007-10-23 15:00:00,47.36,47.43,47.33,47.42,20200.0,38.078,38.1343,38.0539,38.1263,20200.0
2007-10-23 15:05:00,47.44,47.45,47.29,47.37,27400.0,38.1423,38.1504,38.0217,38.0861,27400.0
2007-10-23 15:10:00,47.35,47.38,47.31,47.35,34000.0,38.07,38.0941,38.0378,38.07,34000.0
2007-10-23 15:15:00,47.32,47.36,47.18,47.21,49300.0,38.0459,38.078,37.9333,37.9574,49300.0
2007-10-23 15:20:00,47.21,47.33,47.16,47.24,50500.0,37.9574,38.0539,37.9172,37.9815,50500.0
2007-10-23 15:25:00,47.24,47.45,47.22,47.41,35100.0,37.9815,38.1504,37.9655,38.1182,35100.0
2007-10-23 15:30:00,47.44,47.5,47.4,47.47,45500.0,38.1423,38.1906,38.1102,38.1665,45500.0
2007-10-23 15:35:00,47.46,47.47,47.39,47.43,44400.0,38.1584,38.1665,38.1021,38.1343,44400.0
2007-10-23 15:40:00,47.44,47.65,47.43,47.53,73700.0,38.1423,38.3112,38.1343,38.2147,73700.0
2007-10-23 15:45:00,47.53,47.53,47.36,47.43,83700.0,38.2147,38.2147,38.078,38.1343,83700.0
2007-10-23 15:50:00,47.44,47.63,47.4,47.59,64700.0,38.1423,38.2951,38.1102,38.2629,64700.0
2007-10-23 15:55:00,47.57,47.58,47.35,47.39,144200.0,38.2469,38.2549,38.07,38.1021,144200.0
2007-10-24 09:30:00,45.83,45.98,44.71,44.75,226300.0,36.8479,36.9685,35.9474,35.9795,226300.0
2007-10-24 09:35:00,44.79,45.88,44.77,45.33,411900.0,36.0117,36.8881,35.9956,36.4459,411900.0
2007-10-24 09:40:00,45.32,46.22,45.29,45.82,271500.0,36.4378,37.1614,36.4137,36.8398,271500.0
2007-10-24 09:45:00,45.82,46.05,45.6,45.91,146500.0,36.8398,37.0248,36.663,36.9122,146500.0
2007-10-24 09:50:00,45.91,46.62,45.91,46.2,208700.0,36.9122,37.483,36.9122,37.1454,208700.0
2007-10-24 09:55:00,46.2,47.02,46.12,46.97,188100.0,37.1454,37.8047,37.081,37.7645,188100.0
2007-10-24 10:00:00,46.94,46.94,46.26,46.36,139800.0,37.7403,37.7403,37.1936,37.274,139800.0
2007-10-24 10:05:00,46.36,46.62,45.76,45.8,118100.0,37.274,37.483,36.7916,36.8238,118100.0
2007-10-24 10:10:00,45.9,46.18,45.77,45.96,91000.0,36.9042,37.1293,36.7996,36.9524,91000.0
2007-10-24 10:15:00,45.96,46.03,45.92,46.0,234000.0,36.9524,37.0087,36.9202,36.9846,234000.0
2007-10-24 10:20:00,46.0,46.39,45.93,46.07,190400.0,36.9846,37.2981,36.9283,37.0408,190400.0
2007-10-24 10:25:00,46.07,46.41,46.05,46.36,58300.0,37.0408,37.3142,37.0248,37.274,58300.0
2007-10-24 10:30:00,46.36,46.36,45.94,46.0,83100.0,37.274,37.274,36.9363,36.9846,83100.0
2007-10-24 10:35:00,46.02,46.07,45.98,46.02,59200.0,37.0006,37.0408,36.9685,37.0006,59200.0
2007-10-24 10:40:00,46.0,46.21,45.99,46.16,56700.0,36.9846,37.1534,36.9765,37.1132,56700.0
2007-10-24 10:45:00,46.16,46.2,46.02,46.07,49300.0,37.1132,37.1454,37.0006,37.0408,49300.0
2007-10-24 10:50:00,46.07,46.08,45.79,45.93,137600.0,37.0408,37.0489,36.8157,36.9283,137600.0
2007-10-24 10:55:00,45.95,46.1,45.91,45.94,192100.0,36.9444,37.065,36.9122,36.9363,192100.0
2007-10-24 11:00:00,45.94,46.05,45.87,45.97,152800.0,36.9363,37.0248,36.88,36.9604,152800.0
2007-10-24 11:05:00,45.97,46.01,45.92,45.96,120100.0,36.9604,36.9926,36.9202,36.9524,120100.0
2007-10-24 11:10:00,45.96,45.98,45.83,45.92,125700.0,36.9524,36.9685,36.8479,36.9202,125700.0
2007-10-24 11:15:00,45.92,46.0,45.88,45.89,71200.0,36.9202,36.9846,36.8881,36.8961,71200.0
2007-10-24 11:20:00,45.9,46.09,45.87,46.0,98700.0,36.9042,37.0569,36.88,36.9846,98700.0
2007-10-24 11:25:00,45.98,46.03,45.91,46.03,89600.0,36.9685,37.0087,36.9122,37.0087,89600.0
2007-10-24 11:30:00,46.04,46.1,45.91,46.0,68600.0,37.0167,37.065,36.9122,36.9846,68600.0
2007-10-24 11:35:00,45.99,46.23,45.97,46.04,35900.0,36.9765,37.1695,36.9604,37.0167,35900.0
2007-10-24 11:40:00,46.02,46.16,45.96,46.1,37600.0,37.0006,37.1132,36.9524,37.065,37600.0
2007-10-24 11:45:00,46.1,46.15,46.0,46.03,27800.0,37.065,37.1052,36.9846,37.0087,27800.0
2007-10-24 11:50:00,46.03,46.09,46.0,46.02,30400.0,37.0087,37.0569,36.9846,37.0006,30400.0
2007-10-24 11:55:00,46.03,46.06,45.99,45.99,72000.0,37.0087,37.0328,36.9765,36.9765,72000.0
2007-10-24 12:00:00,46.0,46.08,45.99,46.08,64900.0,36.9846,37.0489,36.9765,37.0489,64900.0
2007-10-24 12:05:00,46.09,46.5,46.06,46.48,39400.0,37.0569,37.3866,37.0328,37.3705,39400.0
2007-10-24 12:10:00,46.48,46.5,46.12,46.12,98700.0,37.3705,37.3866,37.081,37.081,98700.0
2007-10-24 12:15:00,46.12,46.4,46.1,46.32,73300.0,37.081,37.3062,37.065,37.2418,73300.0
2007-10-24 12:20:00,46.32,46.35,46.15,46.16,48800.0,37.2418,37.266,37.1052,37.1132,48800.0
2007-10-24 12:25:00,46.16,46.25,46.07,46.1,110300.0,37.1132,37.1856,37.0408,37.065,110300.0
2007-10-24 12:30:00,46.1,46.11,45.92,46.03,146800.0,37.065,37.073,36.9202,37.0087,146800.0
2007-10-24 12:35:00,46.03,46.1,45.98,46.08,121800.0,37.0087,37.065,36.9685,37.0489,121800.0
2007-10-24 12:40:00,46.08,46.2,46.06,46.2,153000.0,37.0489,37.1454,37.0328,37.1454,153000.0
2007-10-24 12:45:00,46.19,46.27,46.1,46.13,55700.0,37.1373,37.2016,37.065,37.0891,55700.0
2007-10-24 12:50:00,46.13,46.15,46.0,46.06,124400.0,37.0891,37.1052,36.9846,37.0328,124400.0
2007-10-24 12:55:00,46.05,46.06,46.0,46.0,64400.0,37.0248,37.0328,36.9846,36.9846,64400.0
2007-10-24 13:00:00,46.02,46.06,46.0,46.02,124100.0,37.0006,37.0328,36.9846,37.0006,124100.0
2007-10-24 13:05:00,46.03,46.06,45.99,46.01,76100.0,37.0087,37.0328,36.9765,36.9926,76100.0
2007-10-24 13:10:00,46.01,46.12,45.99,46.12,53900.0,36.9926,37.081,36.9765,37.081,53900.0
2007-10-24 13:15:00,46.07,46.1,46.03,46.07,36300.0,37.0408,37.065,37.0087,37.0408,36300.0
2007-10-24 13:20:00,46.07,46.12,46.0,46.02,90600.0,37.0408,37.081,36.9846,37.0006,90600.0
2007-10-24 13:25:00,46.02,46.06,46.0,46.0,43900.0,37.0006,37.0328,36.9846,36.9846,43900.0
2007-10-24 13:30:00,46.0,46.06,45.96,46.02,48000.0,36.9846,37.0328,36.9524,37.0006,48000.0
2007-10-24 13:35:00,46.02,46.05,46.0,46.0,147000.0,37.0006,37.0248,36.9846,36.9846,147000.0
2007-10-24 13:40:00,46.0,46.04,45.98,46.0,128000.0,36.9846,37.0167,36.9685,36.9846,128000.0
2007-10-24 13:45:00,45.99,46.07,45.98,46.06,178300.0,36.9765,37.0408,36.9685,37.0328,178300.0
2007-10-24 13:50:00,46.05,46.07,45.98,45.99,110700.0,37.0248,37.0408,36.9685,36.9765,110700.0
2007-10-24 13:55:00,45.99,46.07,45.96,46.06,73000.0,36.9765,37.0408,36.9524,37.0328,73000.0
2007-10-24 14:00:00,46.06,46.06,45.93,45.97,69300.0,37.0328,37.0328,36.9283,36.9604,69300.0
2007-10-24 14:05:00,45.97,46.01,45.97,45.99,33600.0,36.9604,36.9926,36.9604,36.9765,33600.0
2007-10-24 14:10:00,45.98,46.0,45.96,45.98,24500.0,36.9685,36.9846,36.9524,36.9685,24500.0
2007-10-24 14:15:00,45.98,45.99,45.96,45.98,102400.0,36.9685,36.9765,36.9524,36.9685,102400.0
2007-10-24 14:20:00,45.97,46.08,45.96,46.06,157000.0,36.9604,37.0489,36.9524,37.0328,157000.0
2007-10-24 14:25:00,46.07,46.32,46.0,46.31,88400.0,37.0408,37.2418,36.9846,37.2338,88400.0
2007-10-24 14:30:00,46.26,46.67,46.21,46.57,64900.0,37.1936,37.5232,37.1534,37.4428,64900.0
2007-10-24 14:35:00,46.56,46.6,46.28,46.36,41300.0,37.4348,37.467,37.2097,37.274,41300.0
2007-10-24 14:40:00,46.35,46.4,46.12,46.32,120300.0,37.266,37.3062,37.081,37.2418,120300.0
2007-10-24 14:45:00,46.34,46.38,46.24,46.3,70000.0,37.2579,37.2901,37.1775,37.2258,70000.0
2007-10-24 14:50:00,46.3,46.45,46.22,46.25,86500.0,37.2258,37.3464,37.1614,37.1856,86500.0
2007-10-24 14:55:00,46.25,46.35,46.16,46.31,92200.0,37.1856,37.266,37.1132,37.2338,92200.0
2007-10-24 15:00:00,46.31,46.38,46.27,46.3,78500.0,37.2338,37.2901,37.2016,37.2258,78500.0
2007-10-24 15:05:00,46.29,46.29,46.24,46.26,51400.0,37.2177,37.2177,37.1775,37.1936,51400.0
2007-10-24 15:10:00,46.26,46.3,46.21,46.25,194700.0,37.1936,37.2258,37.1534,37.1856,194700.0
2007-10-24 15:15:00,46.25,46.28,46.1,46.12,105000.0,37.1856,37.2097,37.065,37.081,105000.0
2007-10-24 15:20:00,46.11,46.14,46.02,46.07,80700.0,37.073,37.0971,37.0006,37.0408,80700.0
2007-10-24 15:25:00,46.07,46.23,46.06,46.2,68400.0,37.0408,37.1695,37.0328,37.1454,68400.0
2007-10-24 15:30:00,46.2,46.25,46.15,46.16,93300.0,37.1454,37.1856,37.1052,37.1132,93300.0
2007-10-24 15:35:00,46.15,46.19,45.95,46.02,212200.0,37.1052,37.1373,36.9444,37.0006,212200.0
2007-10-24 15:40:00,46.02,46.04,45.95,46.0,144500.0,37.0006,37.0167,36.9444,36.9846,144500.0
2007-10-24 15:45:00,45.99,46.05,45.95,45.96,131800.0,36.9765,37.0248,36.9444,36.9524,131800.0
2007-10-24 15:50:00,45.96,46.13,45.95,45.99,166700.0,36.9524,37.0891,36.9444,36.9765,166700.0
2007-10-24 15:55:00,46.0,46.06,45.91,45.96,119600.0,36.9846,37.0328,36.9122,36.9524,119600.0
2007-10-25 09:30:00,44.44,45.11,44.23,44.86,161500.0,35.7303,36.269,35.5615,36.068,161500.0
2007-10-25 09:35:00,44.82,45.04,44.79,44.91,99500.0,36.0358,36.2127,36.0117,36.1082,99500.0
2007-10-25 09:40:00,44.91,45.28,44.9,45.28,89000.0,36.1082,36.4057,36.1001,36.4057,89000.0
2007-10-25 09:45:00,45.28,45.64,44.91,44.99,149900.0,36.4057,36.6951,36.1082,36.1725,149900.0
2007-10-25 09:50:00,45.0,45.45,44.97,45.06,71000.0,36.1805,36.5424,36.1564,36.2288,71000.0
2007-10-25 09:55:00,45.07,45.13,44.97,45.0,98300.0,36.2368,36.2851,36.1564,36.1805,98300.0
2007-10-25 10:00:00,45.0,45.12,44.87,44.95,918300.0,36.1805,36.277,36.076,36.1403,918300.0
2007-10-25 10:05:00,44.95,45.02,44.91,44.99,110600.0,36.1403,36.1966,36.1082,36.1725,110600.0
2007-10-25 10:10:00,44.98,45.11,44.87,45.05,84100.0,36.1645,36.269,36.076,36.2207,84100.0
2007-10-25 10:15:00,45.04,45.1,45.0,45.05,75900.0,36.2127,36.2609,36.1805,36.2207,75900.0
2007-10-25 10:20:00,45.05,45.11,44.99,45.0,74300.0,36.2207,36.269,36.1725,36.1805,74300.0
2007-10-25 10:25:00,44.99,44.99,44.87,44.92,28500.0,36.1725,36.1725,36.076,36.1162,28500.0
2007-10-25 10:30:00,44.93,45.06,44.75,45.0,98100.0,36.1243,36.2288,35.9795,36.1805,98100.0
2007-10-25 10:35:00,45.0,45.04,44.9,45.01,69800.0,36.1805,36.2127,36.1001,36.1886,69800.0
2007-10-25 10:40:00,45.0,45.1,44.99,45.08,47900.0,36.1805,36.2609,36.1725,36.2449,47900.0
2007-10-25 10:45:00,45.09,45.13,45.01,45.04,39400.0,36.2529,36.2851,36.1886,36.2127,39400.0
2007-10-25 10:50:00,45.04,45.08,44.99,45.01,16400.0,36.2127,36.2449,36.1725,36.1886,16400.0
2007-10-25 10:55:00,45.02,45.21,44.96,45.04,362500.0,36.1966,36.3494,36.1484,36.2127,362500.0
2007-10-25 11:00:00,45.02,45.09,44.98,45.06,25100.0,36.1966,36.2529,36.1645,36.2288,25100.0
2007-10-25 11:05:00,45.03,45.06,44.99,45.01,12600.0,36.2047,36.2288,36.1725,36.1886,12600.0
2007-10-25 11:10:00,45.01,45.02,44.94,45.0,26000.0,36.1886,36.1966,36.1323,36.1805,26000.0
2007-10-25 11:15:00,45.0,45.0,44.86,44.89,552100.0,36.1805,36.1805,36.068,36.0921,552100.0
2007-10-25 11:20:00,44.89,45.02,44.86,45.0,32000.0,36.0921,36.1966,36.068,36.1805,32000.0
2007-10-25 11:25:00,45.0,45.02,44.98,44.99,38100.0,36.1805,36.1966,36.1645,36.1725,38100.0
2007-10-25 11:30:00,44.99,45.01,44.97,44.99,38700.0,36.1725,36.1886,36.1564,36.1725,38700.0
2007-10-25 11:35:00,45.0,45.0,44.9,44.9,43100.0,36.1805,36.1805,36.1001,36.1001,43100.0
2007-10-25 11:40:00,44.9,44.91,44.86,44.88,26600.0,36.1001,36.1082,36.068,36.0841,26600.0
2007-10-25 11:45:00,44.87,44.96,44.87,44.93,44900.0,36.076,36.1484,36.076,36.1243,44900.0
2007-10-25 11:50:00,44.93,44.93,44.84,44.86,51000.0,36.1243,36.1243,36.0519,36.068,51000.0
2007-10-25 11:55:00,44.86,44.88,44.71,44.71,58600.0,36.068,36.0841,35.9474,35.9474,58600.0
2007-10-25 12:00:00,44.7,44.74,44.64,44.73,46600.0,35.9393,35.9715,35.8911,35.9635,46600.0
2007-10-25 12:05:00,44.72,44.9,44.5,44.58,149600.0,35.9554,36.1001,35.7785,35.8429,149600.0
2007-10-25 12:10:00,44.59,44.64,44.55,44.61,39500.0,35.8509,35.8911,35.8187,35.867,39500.0
2007-10-25 12:15:00,44.59,44.65,44.5,44.56,72200.0,35.8509,35.8991,35.7785,35.8268,72200.0
2007-10-25 12:20:00,44.56,44.76,44.56,44.65,85900.0,35.8268,35.9876,35.8268,35.8991,85900.0
2007-10-25 12:25:00,44.65,44.68,44.62,44.62,41600.0,35.8991,35.9233,35.875,35.875,41600.0
2007-10-25 12:30:00,44.62,44.62,44.27,44.28,45200.0,35.875,35.875,35.5936,35.6017,45200.0
2007-10-25 12:35:00,44.27,44.28,44.0,44.1,87100.0,35.5936,35.6017,35.3765,35.4569,87100.0
2007-10-25 12:40:00,44.11,44.22,44.06,44.12,60300.0,35.465,35.5534,35.4248,35.473,60300.0
2007-10-25 12:45:00,44.14,44.18,44.07,44.08,20100.0,35.4891,35.5213,35.4328,35.4409,20100.0
2007-10-25 12:50:00,44.08,44.17,44.05,44.16,48100.0,35.4409,35.5132,35.4167,35.5052,48100.0
2007-10-25 12:55:00,44.16,44.17,44.07,44.09,32600.0,35.5052,35.5132,35.4328,35.4489,32600.0
2007-10-25 13:00:00,44.08,44.13,44.06,44.08,66000.0,35.4409,35.4811,35.4248,35.4409,66000.0
2007-10-25 13:05:00,44.08,44.13,44.06,44.12,131500.0,35.4409,35.4811,35.4248,35.473,131500.0
2007-10-25 13:10:00,44.12,44.13,44.0,44.05,100600.0,35.473,35.4811,35.3765,35.4167,100600.0
2007-10-25 13:15:00,44.05,44.13,44.02,44.06,47700.0,35.4167,35.4811,35.3926,35.4248,47700.0
2007-10-25 13:20:00,44.07,44.13,44.0,44.02,88100.0,35.4328,35.4811,35.3765,35.3926,88100.0
2007-10-25 13:25:00,44.03,44.16,44.0,44.1,76000.0,35.4007,35.5052,35.3765,35.4569,76000.0
2007-10-25 13:30:00,44.11,44.18,44.06,44.06,27000.0,35.465,35.5213,35.4248,35.4248,27000.0
2007-10-25 13:35:00,44.07,44.11,44.0,44.01,90900.0,35.4328,35.465,35.3765,35.3846,90900.0
2007-10-25 13:40:00,44.01,44.12,43.97,44.0,82700.0,35.3846,35.473,35.3524,35.3765,82700.0
2007-10-25 13:45:00,44.0,44.01,43.9,44.01,61800.0,35.3765,35.3846,35.2961,35.3846,61800.0
2007-10-25 13:50:00,44.01,44.06,43.97,44.03,77700.0,35.3846,35.4248,35.3524,35.4007,77700.0
2007-10-25 13:55:00,44.0,44.01,43.88,43.89,95100.0,35.3765,35.3846,35.2801,35.2881,95100.0
2007-10-25 14:00:00,43.89,43.89,43.57,43.77,81200.0,35.2881,35.2881,35.0308,35.1916,81200.0
2007-10-25 14:05:00,43.73,43.79,43.67,43.73,40600.0,35.1595,35.2077,35.1112,35.1595,40600.0
2007-10-25 14:10:00,43.77,44.01,43.7,43.95,99900.0,35.1916,35.3846,35.1353,35.3363,99900.0
2007-10-25 14:15:00,43.97,44.01,43.93,44.01,59300.0,35.3524,35.3846,35.3203,35.3846,59300.0
2007-10-25 14:20:00,44.0,44.03,43.92,43.94,64300.0,35.3765,35.4007,35.3122,35.3283,64300.0
2007-10-25 14:25:00,43.95,44.0,43.9,43.92,44800.0,35.3363,35.3765,35.2961,35.3122,44800.0
2007-10-25 14:30:00,43.92,43.94,43.66,43.78,71600.0,35.3122,35.3283,35.1032,35.1997,71600.0
2007-10-25 14:35:00,43.78,43.89,43.68,43.8,63500.0,35.1997,35.2881,35.1193,35.2157,63500.0
2007-10-25 14:40:00,43.81,43.86,43.67,43.67,36600.0,35.2238,35.264,35.1112,35.1112,36600.0
2007-10-25 14:45:00,43.67,43.9,43.58,43.71,107900.0,35.1112,35.2961,35.0388,35.1434,107900.0
2007-10-25 14:50:00,43.7,44.01,43.56,43.93,93900.0,35.1353,35.3846,35.0228,35.3203,93900.0
2007-10-25 14:55:00,43.97,44.0,43.73,43.95,76700.0,35.3524,35.3765,35.1595,35.3363,76700.0
2007-10-25 15:00:00,43.95,44.0,43.78,43.85,92800.0,35.3363,35.3765,35.1997,35.2559,92800.0
2007-10-25 15:05:00,43.84,44.0,43.8,43.92,91800.0,35.2479,35.3765,35.2157,35.3122,91800.0
2007-10-25 15:10:00,43.92,43.93,43.83,43.83,63500.0,35.3122,35.3203,35.2399,35.2399,63500.0
2007-10-25 15:15:00,43.83,43.89,43.71,43.77,69200.0,35.2399,35.2881,35.1434,35.1916,69200.0
2007-10-25 15:20:00,43.78,43.81,43.47,43.54,131700.0,35.1997,35.2238,34.9504,35.0067,131700.0
2007-10-25 15:25:00,43.53,43.63,43.39,43.51,145300.0,34.9986,35.0791,34.8861,34.9826,145300.0
2007-10-25 15:30:00,43.51,45.12,43.5,43.57,305400.0,34.9826,36.277,34.9745,35.0308,305400.0
2007-10-25 15:35:00,43.57,43.58,43.35,43.4,190200.0,35.0308,35.0388,34.8539,34.8941,190200.0
2007-10-25 15:40:00,43.39,43.59,43.35,43.53,175200.0,34.8861,35.0469,34.8539,34.9986,175200.0
2007-10-25 15:45:00,43.54,43.71,43.47,43.58,153100.0,35.0067,35.1434,34.9504,35.0388,153100.0
2007-10-25 15:50:00,43.57,43.62,43.4,43.4,187600.0,35.0308,35.071,34.8941,34.8941,187600.0
2007-10-25 15:55:00,43.4,43.48,43.33,43.38,193900.0,34.8941,34.9584,34.8378,34.878,193900.0
2007-10-26 09:30:00,44.25,44.56,43.82,44.0,102000.0,35.5775,35.8268,35.2318,35.3765,102000.0
2007-10-26 09:35:00,44.0,44.07,43.46,43.6,130400.0,35.3765,35.4328,34.9424,35.0549,130400.0
2007-10-26 09:40:00,43.55,43.77,43.26,43.36,138800.0,35.0147,35.1916,34.7816,34.862,138800.0
2007-10-26 09:45:00,43.36,43.88,43.25,43.29,439900.0,34.862,35.2801,34.7735,34.8057,439900.0
2007-10-26 09:50:00,43.27,43.36,43.18,43.27,72800.0,34.7896,34.862,34.7172,34.7896,72800.0
2007-10-26 09:55:00,43.28,43.28,42.91,42.97,230200.0,34.7976,34.7976,34.5002,34.5484,230200.0
2007-10-26 10:00:00,42.97,42.98,42.77,42.89,179500.0,34.5484,34.5564,34.3876,34.4841,179500.0
2007-10-26 10:05:00,42.9,42.93,42.65,42.76,150100.0,34.4921,34.5162,34.2911,34.3796,150100.0
2007-10-26 10:10:00,42.79,42.95,42.71,42.84,198400.0,34.4037,34.5323,34.3394,34.4439,198400.0
2007-10-26 10:15:00,42.84,42.84,42.24,42.29,243300.0,34.4439,34.4439,33.9615,34.0017,243300.0
2007-10-26 10:20:00,42.27,42.46,42.16,42.23,222400.0,33.9856,34.1384,33.8972,33.9534,222400.0
2007-10-26 10:25:00,42.23,42.25,41.22,41.42,363600.0,33.9534,33.9695,33.1414,33.3022,363600.0
2007-10-26 10:30:00,41.39,41.61,41.04,41.21,390300.0,33.2781,33.4549,32.9967,33.1333,390300.0
2007-10-26 10:35:00,41.19,41.23,40.5,41.01,526300.0,33.1173,33.1494,32.5625,32.9725,526300.0
2007-10-26 10:40:00,41.04,41.17,40.66,41.01,230500.0,32.9967,33.1012,32.6911,32.9725,230500.0
2007-10-26 10:45:00,41.01,41.23,40.95,41.03,288100.0,32.9725,33.1494,32.9243,32.9886,288100.0
2007-10-26 10:50:00,41.03,41.25,41.0,41.15,266800.0,32.9886,33.1655,32.9645,33.0851,266800.0
2007-10-26 10:55:00,41.15,41.31,41.1,41.25,365700.0,33.0851,33.2137,33.0449,33.1655,365700.0
2007-10-26 11:00:00,41.25,42.08,38.64,41.7,464200.0,33.1655,33.8328,31.067,33.5273,464200.0
2007-10-26 11:05:00,41.7,42.1,41.66,42.06,470600.0,33.5273,33.8489,33.4951,33.8168,470600.0
2007-10-26 11:10:00,42.07,42.93,42.0,42.11,342700.0,33.8248,34.5162,33.7685,33.857,342700.0
2007-10-26 11:15:00,42.11,42.46,42.0,42.45,274000.0,33.857,34.1384,33.7685,34.1303,274000.0
2007-10-26 11:20:00,42.45,42.55,42.08,42.25,151200.0,34.1303,34.2107,33.8328,33.9695,151200.0
2007-10-26 11:25:00,42.25,42.4,42.19,42.31,143900.0,33.9695,34.0901,33.9213,34.0178,143900.0
2007-10-26 11:30:00,42.31,42.36,42.15,42.26,155900.0,34.0178,34.058,33.8891,33.9776,155900.0
2007-10-26 11:35:00,42.25,42.44,42.24,42.26,95500.0,33.9695,34.1223,33.9615,33.9776,95500.0
2007-10-26 11:40:00,42.27,42.29,41.93,42.02,135900.0,33.9856,34.0017,33.7122,33.7846,135900.0
2007-10-26 11:45:00,42.02,42.29,42.02,42.26,117200.0,33.7846,34.0017,33.7846,33.9776,117200.0
2007-10-26 11:50:00,42.26,42.32,42.03,42.31,180200.0,33.9776,34.0258,33.7926,34.0178,180200.0
2007-10-26 11:55:00,42.3,42.35,42.17,42.17,68600.0,34.0097,34.0499,33.9052,33.9052,68600.0
2007-10-26 12:00:00,42.17,42.18,41.9,42.05,124200.0,33.9052,33.9132,33.6881,33.8087,124200.0
2007-10-26 12:05:00,42.05,42.14,41.95,42.02,67700.0,33.8087,33.8811,33.7283,33.7846,67700.0
2007-10-26 12:10:00,42.01,42.18,41.99,42.15,92800.0,33.7766,33.9132,33.7605,33.8891,92800.0
2007-10-26 12:15:00,42.13,42.34,42.12,42.27,131100.0,33.873,34.0419,33.865,33.9856,131100.0
2007-10-26 12:20:00,42.24,42.32,42.15,42.27,191900.0,33.9615,34.0258,33.8891,33.9856,191900.0
2007-10-26 12:25:00,42.27,42.33,42.23,42.28,54900.0,33.9856,34.0338,33.9534,33.9936,54900.0
2007-10-26 12:30:00,42.28,42.43,42.28,42.39,52100.0,33.9936,34.1142,33.9936,34.0821,52100.0
2007-10-26 12:35:00,42.39,42.77,42.34,42.72,134100.0,34.0821,34.3876,34.0419,34.3474,134100.0
2007-10-26 12:40:00,42.72,43.51,42.51,43.51,307500.0,34.3474,34.9826,34.1786,34.9826,307500.0
2007-10-26 12:45:00,43.55,43.7,41.91,42.13,486500.0,35.0147,35.1353,33.6961,33.873,486500.0
2007-10-26 12:50:00,42.09,42.98,42.04,42.69,191300.0,33.8409,34.5564,33.8007,34.3233,191300.0
2007-10-26 12:55:00,42.7,42.75,42.29,42.72,138300.0,34.3313,34.3715,34.0017,34.3474,138300.0
2007-10-26 13:00:00,42.69,42.74,42.28,42.57,88800.0,34.3233,34.3635,33.9936,34.2268,88800.0
2007-10-26 13:05:00,42.58,42.7,42.38,42.68,84900.0,34.2348,34.3313,34.074,34.3152,84900.0
2007-10-26 13:10:00,42.68,42.72,42.4,42.57,79800.0,34.3152,34.3474,34.0901,34.2268,79800.0
2007-10-26 13:15:00,42.57,42.74,42.55,42.6,39200.0,34.2268,34.3635,34.2107,34.2509,39200.0
2007-10-26 13:20:00,42.61,42.83,42.25,42.76,203700.0,34.259,34.4358,33.9695,34.3796,203700.0
2007-10-26 13:25:00,42.78,43.08,42.63,42.94,70800.0,34.3956,34.6368,34.275,34.5243,70800.0
2007-10-26 13:30:00,42.95,42.96,42.77,42.88,56700.0,34.5323,34.5404,34.3876,34.476,56700.0
2007-10-26 13:35:00,42.89,42.95,42.82,42.92,103900.0,34.4841,34.5323,34.4278,34.5082,103900.0
2007-10-26 13:40:00,42.93,43.15,42.88,42.88,63200.0,34.5162,34.6931,34.476,34.476,63200.0
2007-10-26 13:45:00,42.88,42.89,42.64,42.81,119400.0,34.476,34.4841,34.2831,34.4198,119400.0
2007-10-26 13:50:00,42.82,43.14,42.71,42.99,131100.0,34.4278,34.6851,34.3394,34.5645,131100.0
2007-10-26 13:55:00,42.99,43.01,42.85,42.93,95200.0,34.5645,34.5806,34.4519,34.5162,95200.0
2007-10-26 14:00:00,42.93,43.02,42.85,42.94,77700.0,34.5162,34.5886,34.4519,34.5243,77700.0
2007-10-26 14:05:00,42.94,43.14,42.88,43.05,92600.0,34.5243,34.6851,34.476,34.6127,92600.0
2007-10-26 14:10:00,43.06,43.31,43.03,43.26,84700.0,34.6208,34.8218,34.5966,34.7816,84700.0
2007-10-26 14:15:00,43.26,43.61,43.19,43.47,165000.0,34.7816,35.063,34.7253,34.9504,165000.0
2007-10-26 14:20:00,43.47,43.81,43.25,43.66,135300.0,34.9504,35.2238,34.7735,35.1032,135300.0
2007-10-26 14:25:00,43.68,43.87,43.45,43.47,150500.0,35.1193,35.272,34.9343,34.9504,150500.0
2007-10-26 14:30:00,43.48,43.54,42.94,42.94,147000.0,34.9584,35.0067,34.5243,34.5243,147000.0
2007-10-26 14:35:00,42.94,43.32,42.91,43.14,63800.0,34.5243,34.8298,34.5002,34.6851,63800.0
2007-10-26 14:40:00,43.14,43.32,43.11,43.32,40200.0,34.6851,34.8298,34.661,34.8298,40200.0
2007-10-26 14:45:00,43.33,43.52,43.25,43.25,57900.0,34.8378,34.9906,34.7735,34.7735,57900.0
2007-10-26 14:50:00,43.26,43.34,43.15,43.3,74700.0,34.7816,34.8459,34.6931,34.8137,74700.0
2007-10-26 14:55:00,43.3,43.31,43.19,43.22,26800.0,34.8137,34.8218,34.7253,34.7494,26800.0
2007-10-26 15:00:00,43.19,43.46,43.18,43.3,40500.0,34.7253,34.9424,34.7172,34.8137,40500.0
2007-10-26 15:05:00,43.3,43.37,43.21,43.23,30600.0,34.8137,34.87,34.7414,34.7574,30600.0
2007-10-26 15:10:00,43.24,43.3,43.05,43.06,35000.0,34.7655,34.8137,34.6127,34.6208,35000.0
2007-10-26 15:15:00,43.06,43.25,43.06,43.14,33900.0,34.6208,34.7735,34.6208,34.6851,33900.0
2007-10-26 15:20:00,43.14,43.25,43.1,43.24,53900.0,34.6851,34.7735,34.6529,34.7655,53900.0
2007-10-26 15:25:00,43.23,43.24,42.92,43.0,74500.0,34.7574,34.7655,34.5082,34.5725,74500.0
2007-10-26 15:30:00,43.01,43.16,42.83,42.88,139000.0,34.5806,34.7012,34.4358,34.476,139000.0
2007-10-26 15:35:00,42.89,43.14,42.85,43.05,77000.0,34.4841,34.6851,34.4519,34.6127,77000.0
2007-10-26 15:40:00,43.07,43.16,43.02,43.14,92300.0,34.6288,34.7012,34.5886,34.6851,92300.0
2007-10-26 15:45:00,43.15,43.24,43.0,43.1,324200.0,34.6931,34.7655,34.5725,34.6529,324200.0
2007-10-26 15:50:00,43.11,43.27,43.03,43.27,219300.0,34.661,34.7896,34.5966,34.7896,219300.0
2007-10-26 15:55:00,43.25,43.44,43.18,43.4,225300.0,34.7735,34.9263,34.7172,34.8941,225300.0
2007-10-29 09:30:00,43.91,44.0,43.54,44.0,95400.0,35.3042,35.3765,35.0067,35.3765,95400.0
2007-10-29 09:35:00,44.04,44.07,43.72,43.8,34600.0,35.4087,35.4328,35.1514,35.2157,34600.0
2007-10-29 09:40:00,43.81,43.84,43.5,43.52,50900.0,35.2238,35.2479,34.9745,34.9906,50900.0
2007-10-29 09:45:00,43.53,43.62,43.5,43.56,31900.0,34.9986,35.071,34.9745,35.0228,31900.0
2007-10-29 09:50:00,43.55,43.55,43.25,43.36,38900.0,35.0147,35.0147,34.7735,34.862,38900.0
2007-10-29 09:55:00,43.35,43.37,43.21,43.23,28100.0,34.8539,34.87,34.7414,34.7574,28100.0
2007-10-29 10:00:00,43.24,43.35,43.1,43.16,28500.0,34.7655,34.8539,34.6529,34.7012,28500.0
2007-10-29 10:05:00,43.13,43.2,43.1,43.1,32300.0,34.677,34.7333,34.6529,34.6529,32300.0
2007-10-29 10:10:00,43.11,43.28,42.92,43.02,61200.0,34.661,34.7976,34.5082,34.5886,61200.0
2007-10-29 10:15:00,43.01,43.04,42.76,42.78,73000.0,34.5806,34.6047,34.3796,34.3956,73000.0
2007-10-29 10:20:00,42.76,43.19,42.76,43.03,48500.0,34.3796,34.7253,34.3796,34.5966,48500.0
2007-10-29 10:25:00,42.98,43.02,42.87,42.93,13500.0,34.5564,34.5886,34.468,34.5162,13500.0
2007-10-29 10:30:00,42.93,43.1,42.93,43.05,19200.0,34.5162,34.6529,34.5162,34.6127,19200.0
2007-10-29 10:35:00,43.07,43.17,43.01,43.01,16000.0,34.6288,34.7092,34.5806,34.5806,16000.0
2007-10-29 10:40:00,43.01,43.08,43.0,43.04,23500.0,34.5806,34.6368,34.5725,34.6047,23500.0
2007-10-29 10:45:00,43.08,43.19,43.03,43.17,20300.0,34.6368,34.7253,34.5966,34.7092,20300.0
2007-10-29 10:50:00,43.17,43.2,43.03,43.03,18200.0,34.7092,34.7333,34.5966,34.5966,18200.0
2007-10-29 10:55:00,43.04,43.15,42.97,43.14,16200.0,34.6047,34.6931,34.5484,34.6851,16200.0
2007-10-29 11:00:00,43.15,43.2,43.08,43.16,18900.0,34.6931,34.7333,34.6368,34.7012,18900.0
2007-10-29 11:05:00,43.19,43.31,43.17,43.3,22300.0,34.7253,34.8218,34.7092,34.8137,22300.0
2007-10-29 11:10:00,43.32,43.45,43.3,43.45,33800.0,34.8298,34.9343,34.8137,34.9343,33800.0
2007-10-29 11:15:00,43.45,43.53,43.41,43.47,65800.0,34.9343,34.9986,34.9022,34.9504,65800.0
2007-10-29 11:20:00,43.45,43.47,43.28,43.35,38100.0,34.9343,34.9504,34.7976,34.8539,38100.0
2007-10-29 11:25:00,43.35,43.37,43.26,43.26,24500.0,34.8539,34.87,34.7816,34.7816,24500.0
2007-10-29 11:30:00,43.26,43.4,43.26,43.36,38500.0,34.7816,34.8941,34.7816,34.862,38500.0
2007-10-29 11:35:00,43.37,43.45,43.32,43.39,54600.0,34.87,34.9343,34.8298,34.8861,54600.0
2007-10-29 11:40:00,43.4,43.4,43.37,43.37,21600.0,34.8941,34.8941,34.87,34.87,21600.0
2007-10-29 11:45:00,43.37,43.51,43.37,43.49,32300.0,34.87,34.9826,34.87,34.9665,32300.0
2007-10-29 11:50:00,43.49,43.55,43.48,43.54,44900.0,34.9665,35.0147,34.9584,35.0067,44900.0
2007-10-29 11:55:00,43.54,43.54,43.25,43.28,51500.0,35.0067,35.0067,34.7735,34.7976,51500.0
2007-10-29 12:00:00,43.29,43.33,43.28,43.31,40200.0,34.8057,34.8378,34.7976,34.8218,40200.0
2007-10-29 12:05:00,43.31,43.49,43.3,43.46,33200.0,34.8218,34.9665,34.8137,34.9424,33200.0
2007-10-29 12:10:00,43.47,43.5,43.43,43.46,34800.0,34.9504,34.9745,34.9182,34.9424,34800.0
2007-10-29 12:15:00,43.46,43.49,43.45,43.45,19500.0,34.9424,34.9665,34.9343,34.9343,19500.0
2007-10-29 12:20:00,43.46,43.52,43.46,43.5,16500.0,34.9424,34.9906,34.9424,34.9745,16500.0
2007-10-29 12:25:00,43.51,43.51,43.41,43.41,17400.0,34.9826,34.9826,34.9022,34.9022,17400.0
2007-10-29 12:30:00,43.42,43.42,43.33,43.41,18000.0,34.9102,34.9102,34.8378,34.9022,18000.0
2007-10-29 12:35:00,43.38,43.39,43.3,43.32,16100.0,34.878,34.8861,34.8137,34.8298,16100.0
2007-10-29 12:40:00,43.32,43.35,43.27,43.32,34900.0,34.8298,34.8539,34.7896,34.8298,34900.0
2007-10-29 12:45:00,43.32,43.37,43.31,43.34,15600.0,34.8298,34.87,34.8218,34.8459,15600.0
2007-10-29 12:50:00,43.35,43.37,43.34,43.36,11300.0,34.8539,34.87,34.8459,34.862,11300.0
2007-10-29 12:55:00,43.35,43.37,43.31,43.33,48200.0,34.8539,34.87,34.8218,34.8378,48200.0
2007-10-29 13:00:00,43.33,43.34,43.3,43.32,16700.0,34.8378,34.8459,34.8137,34.8298,16700.0
2007-10-29 13:05:00,43.31,43.32,43.3,43.31,10200.0,34.8218,34.8298,34.8137,34.8218,10200.0
2007-10-29 13:10:00,43.31,43.32,43.29,43.31,14400.0,34.8218,34.8298,34.8057,34.8218,14400.0
2007-10-29 13:15:00,43.31,43.34,43.28,43.29,54300.0,34.8218,34.8459,34.7976,34.8057,54300.0
2007-10-29 13:20:00,43.29,43.35,43.26,43.31,24100.0,34.8057,34.8539,34.7816,34.8218,24100.0
2007-10-29 13:25:00,43.3,43.32,43.28,43.32,10900.0,34.8137,34.8298,34.7976,34.8298,10900.0
2007-10-29 13:30:00,43.32,43.42,43.3,43.41,20600.0,34.8298,34.9102,34.8137,34.9022,20600.0
2007-10-29 13:35:00,43.4,43.5,43.38,43.49,30700.0,34.8941,34.9745,34.878,34.9665,30700.0
2007-10-29 13:40:00,43.52,43.52,43.42,43.42,17600.0,34.9906,34.9906,34.9102,34.9102,17600.0
2007-10-29 13:45:00,43.43,43.47,43.39,43.47,17300.0,34.9182,34.9504,34.8861,34.9504,17300.0
2007-10-29 13:50:00,43.46,43.5,43.45,43.48,9400.0,34.9424,34.9745,34.9343,34.9584,9400.0
2007-10-29 13:55:00,43.48,43.54,43.48,43.52,22500.0,34.9584,35.0067,34.9584,34.9906,22500.0
2007-10-29 14:00:00,43.52,43.53,43.46,43.48,117900.0,34.9906,34.9986,34.9424,34.9584,117900.0
2007-10-29 14:05:00,43.47,43.48,43.45,43.45,24000.0,34.9504,34.9584,34.9343,34.9343,24000.0
2007-10-29 14:10:00,43.46,43.46,43.35,43.38,59700.0,34.9424,34.9424,34.8539,34.878,59700.0
2007-10-29 14:15:00,43.37,43.41,43.37,43.38,9100.0,34.87,34.9022,34.87,34.878,9100.0
2007-10-29 14:20:00,43.38,43.42,43.38,43.4,19100.0,34.878,34.9102,34.878,34.8941,19100.0
2007-10-29 14:25:00,43.4,43.4,43.36,43.36,13700.0,34.8941,34.8941,34.862,34.862,13700.0
2007-10-29 14:30:00,43.35,43.36,43.33,43.35,42000.0,34.8539,34.862,34.8378,34.8539,42000.0
2007-10-29 14:35:00,43.35,43.35,43.21,43.21,23500.0,34.8539,34.8539,34.7414,34.7414,23500.0
2007-10-29 14:40:00,43.21,43.31,43.19,43.24,43600.0,34.7414,34.8218,34.7253,34.7655,43600.0
2007-10-29 14:45:00,43.25,43.25,43.18,43.22,56700.0,34.7735,34.7735,34.7172,34.7494,56700.0
2007-10-29 14:50:00,43.21,43.3,43.19,43.29,38500.0,34.7414,34.8137,34.7253,34.8057,38500.0
2007-10-29 14:55:00,43.3,43.38,43.29,43.31,53200.0,34.8137,34.878,34.8057,34.8218,53200.0
2007-10-29 15:00:00,43.31,43.32,43.3,43.31,28700.0,34.8218,34.8298,34.8137,34.8218,28700.0
2007-10-29 15:05:00,43.31,43.32,43.3,43.3,95500.0,34.8218,34.8298,34.8137,34.8137,95500.0
2007-10-29 15:10:00,43.31,43.33,43.25,43.28,55700.0,34.8218,34.8378,34.7735,34.7976,55700.0
2007-10-29 15:15:00,43.29,43.31,43.14,43.15,71200.0,34.8057,34.8218,34.6851,34.6931,71200.0
2007-10-29 15:20:00,43.16,43.28,43.1,43.24,100300.0,34.7012,34.7976,34.6529,34.7655,100300.0
2007-10-29 15:25:00,43.24,43.32,43.24,43.31,39500.0,34.7655,34.8298,34.7655,34.8218,39500.0
2007-10-29 15:30:00,43.31,43.33,43.2,43.21,50300.0,34.8218,34.8378,34.7333,34.7414,50300.0
2007-10-29 15:35:00,43.22,43.3,43.18,43.26,62300.0,34.7494,34.8137,34.7172,34.7816,62300.0
2007-10-29 15:40:00,43.25,43.34,43.24,43.26,65700.0,34.7735,34.8459,34.7655,34.7816,65700.0
2007-10-29 15:45:00,43.26,43.31,43.26,43.3,77600.0,34.7816,34.8218,34.7816,34.8137,77600.0
2007-10-29 15:50:00,43.3,43.33,43.28,43.31,74000.0,34.8137,34.8378,34.7976,34.8218,74000.0
2007-10-29 15:55:00,43.31,43.32,43.23,43.27,76800.0,34.8218,34.8298,34.7574,34.7896,76800.0
2007-10-30 09:30:00,43.3,43.55,43.3,43.47,56300.0,34.8137,35.0147,34.8137,34.9504,56300.0
2007-10-30 09:35:00,43.45,43.54,43.41,43.45,31800.0,34.9343,35.0067,34.9022,34.9343,31800.0
2007-10-30 09:40:00,43.47,43.79,43.45,43.78,35500.0,34.9504,35.2077,34.9343,35.1997,35500.0
2007-10-30 09:45:00,43.76,44.0,43.49,43.71,63900.0,35.1836,35.3765,34.9665,35.1434,63900.0
2007-10-30 09:50:00,43.71,43.79,43.62,43.77,50100.0,35.1434,35.2077,35.071,35.1916,50100.0
2007-10-30 09:55:00,43.77,43.97,43.62,43.87,29800.0,35.1916,35.3524,35.071,35.272,29800.0
2007-10-30 10:00:00,43.87,43.93,43.82,43.83,27500.0,35.272,35.3203,35.2318,35.2399,27500.0
2007-10-30 10:05:00,43.85,43.86,43.69,43.73,120700.0,35.2559,35.264,35.1273,35.1595,120700.0
2007-10-30 10:10:00,43.73,43.77,43.71,43.75,28500.0,35.1595,35.1916,35.1434,35.1755,28500.0
2007-10-30 10:15:00,43.75,43.76,43.68,43.75,25300.0,35.1755,35.1836,35.1193,35.1755,25300.0
2007-10-30 10:20:00,43.75,43.75,43.65,43.66,44000.0,35.1755,35.1755,35.0951,35.1032,44000.0
2007-10-30 10:25:00,43.67,43.67,43.56,43.61,19700.0,35.1112,35.1112,35.0228,35.063,19700.0
2007-10-30 10:30:00,43.61,43.67,43.58,43.67,16900.0,35.063,35.1112,35.0388,35.1112,16900.0
2007-10-30 10:35:00,43.65,43.73,43.55,43.57,20700.0,35.0951,35.1595,35.0147,35.0308,20700.0
2007-10-30 10:40:00,43.55,43.67,43.52,43.67,17100.0,35.0147,35.1112,34.9906,35.1112,17100.0
2007-10-30 10:45:00,43.67,43.67,43.61,43.63,10500.0,35.1112,35.1112,35.063,35.0791,10500.0
2007-10-30 10:50:00,43.63,43.64,43.56,43.56,10500.0,35.0791,35.0871,35.0228,35.0228,10500.0
2007-10-30 10:55:00,43.56,43.67,43.56,43.63,26600.0,35.0228,35.1112,35.0228,35.0791,26600.0
2007-10-30 11:00:00,43.63,43.63,43.51,43.55,29900.0,35.0791,35.0791,34.9826,35.0147,29900.0
2007-10-30 11:05:00,43.55,43.56,43.48,43.48,38600.0,35.0147,35.0228,34.9584,34.9584,38600.0
2007-10-30 11:10:00,43.48,43.49,43.41,43.43,18800.0,34.9584,34.9665,34.9022,34.9182,18800.0
2007-10-30 11:15:00,43.43,43.5,43.42,43.46,18200.0,34.9182,34.9745,34.9102,34.9424,18200.0
2007-10-30 11:20:00,43.48,43.51,43.41,43.41,18400.0,34.9584,34.9826,34.9022,34.9022,18400.0
2007-10-30 11:25:00,43.41,43.43,43.3,43.33,40200.0,34.9022,34.9182,34.8137,34.8378,40200.0
2007-10-30 11:30:00,43.33,43.34,43.3,43.33,16800.0,34.8378,34.8459,34.8137,34.8378,16800.0
2007-10-30 11:35:00,43.33,43.35,43.28,43.3,11900.0,34.8378,34.8539,34.7976,34.8137,11900.0
2007-10-30 11:40:00,43.28,43.35,43.26,43.33,44100.0,34.7976,34.8539,34.7816,34.8378,44100.0
2007-10-30 11:45:00,43.33,43.41,43.3,43.4,24700.0,34.8378,34.9022,34.8137,34.8941,24700.0
2007-10-30 11:50:00,43.39,43.41,43.34,43.41,11600.0,34.8861,34.9022,34.8459,34.9022,11600.0
2007-10-30 11:55:00,43.41,43.43,43.37,43.43,11100.0,34.9022,34.9182,34.87,34.9182,11100.0
2007-10-30 12:00:00,43.41,43.44,43.4,43.42,13300.0,34.9022,34.9263,34.8941,34.9102,13300.0
2007-10-30 12:05:00,43.42,43.44,43.4,43.43,14600.0,34.9102,34.9263,34.8941,34.9182,14600.0
2007-10-30 12:10:00,43.43,43.56,43.4,43.53,60000.0,34.9182,35.0228,34.8941,34.9986,60000.0
2007-10-30 12:15:00,43.54,43.56,43.49,43.5,33700.0,35.0067,35.0228,34.9665,34.9745,33700.0
2007-10-30 12:20:00,43.5,43.51,43.48,43.49,16100.0,34.9745,34.9826,34.9584,34.9665,16100.0
2007-10-30 12:25:00,43.5,43.52,43.48,43.48,8600.0,34.9745,34.9906,34.9584,34.9584,8600.0
2007-10-30 12:30:00,43.5,43.54,43.47,43.53,21400.0,34.9745,35.0067,34.9504,34.9986,21400.0
2007-10-30 12:35:00,43.54,43.62,43.52,43.61,22200.0,35.0067,35.071,34.9906,35.063,22200.0
2007-10-30 12:40:00,43.63,43.68,43.58,43.66,17300.0,35.0791,35.1193,35.0388,35.1032,17300.0
2007-10-30 12:45:00,43.67,43.69,43.65,43.68,8500.0,35.1112,35.1273,35.0951,35.1193,8500.0
2007-10-30 12:50:00,43.69,43.71,43.66,43.7,10200.0,35.1273,35.1434,35.1032,35.1353,10200.0
2007-10-30 12:55:00,43.71,43.76,43.69,43.7,13900.0,35.1434,35.1836,35.1273,35.1353,13900.0
2007-10-30 13:00:00,43.71,43.72,43.63,43.64,17800.0,35.1434,35.1514,35.0791,35.0871,17800.0
2007-10-30 13:05:00,43.63,43.67,43.6,43.64,16700.0,35.0791,35.1112,35.0549,35.0871,16700.0
2007-10-30 13:10:00,43.64,43.65,43.51,43.57,18700.0,35.0871,35.0951,34.9826,35.0308,18700.0
2007-10-30 13:15:00,43.57,43.68,43.57,43.63,13500.0,35.0308,35.1193,35.0308,35.0791,13500.0
2007-10-30 13:20:00,43.61,43.63,43.59,43.6,113800.0,35.063,35.0791,35.0469,35.0549,113800.0
2007-10-30 13:25:00,43.6,43.62,43.56,43.6,11200.0,35.0549,35.071,35.0228,35.0549,11200.0
2007-10-30 13:30:00,43.6,43.61,43.57,43.59,7800.0,35.0549,35.063,35.0308,35.0469,7800.0
2007-10-30 13:35:00,43.58,43.61,43.53,43.6,15300.0,35.0388,35.063,34.9986,35.0549,15300.0
2007-10-30 13:40:00,43.61,43.62,43.57,43.58,14800.0,35.063,35.071,35.0308,35.0388,14800.0
2007-10-30 13:45:00,43.59,43.6,43.58,43.58,8100.0,35.0469,35.0549,35.0388,35.0388,8100.0
2007-10-30 13:50:00,43.59,43.6,43.58,43.58,4100.0,35.0469,35.0549,35.0388,35.0388,4100.0
2007-10-30 13:55:00,43.59,43.59,43.49,43.51,11700.0,35.0469,35.0469,34.9665,34.9826,11700.0
2007-10-30 14:00:00,43.49,43.55,43.47,43.54,28200.0,34.9665,35.0147,34.9504,35.0067,28200.0
2007-10-30 14:05:00,43.54,43.58,43.52,43.54,23500.0,35.0067,35.0388,34.9906,35.0067,23500.0
2007-10-30 14:10:00,43.54,43.55,43.5,43.52,14100.0,35.0067,35.0147,34.9745,34.9906,14100.0
2007-10-30 14:15:00,43.52,43.54,43.51,43.51,5900.0,34.9906,35.0067,34.9826,34.9826,5900.0
2007-10-30 14:20:00,43.52,43.52,43.42,43.43,19100.0,34.9906,34.9906,34.9102,34.9182,19100.0
2007-10-30 14:25:00,43.42,43.43,43.39,43.41,18300.0,34.9102,34.9182,34.8861,34.9022,18300.0
2007-10-30 14:30:00,43.4,43.42,43.38,43.4,10700.0,34.8941,34.9102,34.878,34.8941,10700.0
2007-10-30 14:35:00,43.42,43.46,43.38,43.41,28900.0,34.9102,34.9424,34.878,34.9022,28900.0
2007-10-30 14:40:00,43.43,43.46,43.43,43.43,12100.0,34.9182,34.9424,34.9182,34.9182,12100.0
2007-10-30 14:45:00,43.45,43.46,43.43,43.44,10700.0,34.9343,34.9424,34.9182,34.9263,10700.0
2007-10-30 14:50:00,43.44,43.46,43.43,43.44,13000.0,34.9263,34.9424,34.9182,34.9263,13000.0
2007-10-30 14:55:00,43.44,43.5,43.44,43.48,16200.0,34.9263,34.9745,34.9263,34.9584,16200.0
2007-10-30 15:00:00,43.49,43.5,43.49,43.5,10300.0,34.9665,34.9745,34.9665,34.9745,10300.0
2007-10-30 15:05:00,43.5,43.51,43.47,43.48,11200.0,34.9745,34.9826,34.9504,34.9584,11200.0
2007-10-30 15:10:00,43.46,43.49,43.44,43.44,26500.0,34.9424,34.9665,34.9263,34.9263,26500.0
2007-10-30 15:15:00,43.45,43.46,43.39,43.41,30100.0,34.9343,34.9424,34.8861,34.9022,30100.0
2007-10-30 15:20:00,43.41,43.42,43.34,43.34,26900.0,34.9022,34.9102,34.8459,34.8459,26900.0
2007-10-30 15:25:00,43.34,43.39,43.34,43.34,36500.0,34.8459,34.8861,34.8459,34.8459,36500.0
2007-10-30 15:30:00,43.34,43.46,43.3,43.45,63400.0,34.8459,34.9424,34.8137,34.9343,63400.0
2007-10-30 15:35:00,43.46,43.46,43.35,43.38,31400.0,34.9424,34.9424,34.8539,34.878,31400.0
2007-10-30 15:40:00,43.38,43.39,43.3,43.3,51700.0,34.878,34.8861,34.8137,34.8137,51700.0
2007-10-30 15:45:00,43.32,43.32,43.26,43.28,47400.0,34.8298,34.8298,34.7816,34.7976,47400.0
2007-10-30 15:50:00,43.28,43.3,43.22,43.23,47000.0,34.7976,34.8137,34.7494,34.7574,47000.0
2007-10-30 15:55:00,43.21,43.24,43.01,43.24,127200.0,34.7414,34.7655,34.5806,34.7655,127200.0
2007-10-31 09:30:00,43.55,43.86,43.55,43.78,30500.0,35.0147,35.264,35.0147,35.1997,30500.0
2007-10-31 09:35:00,43.83,43.87,43.4,43.42,29900.0,35.2399,35.272,34.8941,34.9102,29900.0
2007-10-31 09:40:00,43.46,43.7,43.42,43.6,49200.0,34.9424,35.1353,34.9102,35.0549,49200.0
2007-10-31 09:45:00,43.63,43.67,43.48,43.49,39300.0,35.0791,35.1112,34.9584,34.9665,39300.0
2007-10-31 09:50:00,43.5,43.52,43.4,43.4,32600.0,34.9745,34.9906,34.8941,34.8941,32600.0
2007-10-31 09:55:00,43.41,43.53,43.4,43.43,50800.0,34.9022,34.9986,34.8941,34.9182,50800.0
2007-10-31 10:00:00,43.46,43.5,43.43,43.44,10400.0,34.9424,34.9745,34.9182,34.9263,10400.0
2007-10-31 10:05:00,43.44,43.53,43.43,43.52,54800.0,34.9263,34.9986,34.9182,34.9906,54800.0
2007-10-31 10:10:00,43.51,43.66,43.51,43.62,28000.0,34.9826,35.1032,34.9826,35.071,28000.0
2007-10-31 10:15:00,43.63,43.64,43.53,43.57,96000.0,35.0791,35.0871,34.9986,35.0308,96000.0
2007-10-31 10:20:00,43.55,43.56,43.48,43.51,80100.0,35.0147,35.0228,34.9584,34.9826,80100.0
2007-10-31 10:25:00,43.5,43.52,43.43,43.48,52700.0,34.9745,34.9906,34.9182,34.9584,52700.0
2007-10-31 10:30:00,43.46,43.48,43.36,43.36,26600.0,34.9424,34.9584,34.862,34.862,26600.0
2007-10-31 10:35:00,43.36,43.36,43.28,43.29,20300.0,34.862,34.862,34.7976,34.8057,20300.0
2007-10-31 10:40:00,43.29,43.39,43.29,43.32,16900.0,34.8057,34.8861,34.8057,34.8298,16900.0
2007-10-31 10:45:00,43.3,43.31,43.16,43.17,27300.0,34.8137,34.8218,34.7012,34.7092,27300.0
2007-10-31 10:50:00,43.16,43.26,43.12,43.24,32100.0,34.7012,34.7816,34.669,34.7655,32100.0
2007-10-31 10:55:00,43.24,43.29,43.21,43.21,11600.0,34.7655,34.8057,34.7414,34.7414,11600.0
2007-10-31 11:00:00,43.21,43.26,43.21,43.26,6500.0,34.7414,34.7816,34.7414,34.7816,6500.0
2007-10-31 11:05:00,43.26,43.31,43.25,43.31,10800.0,34.7816,34.8218,34.7735,34.8218,10800.0
2007-10-31 11:10:00,43.32,43.38,43.32,43.38,7700.0,34.8298,34.878,34.8298,34.878,7700.0
2007-10-31 11:15:00,43.38,43.39,43.34,43.37,14200.0,34.878,34.8861,34.8459,34.87,14200.0
2007-10-31 11:20:00,43.35,43.37,43.33,43.37,13900.0,34.8539,34.87,34.8378,34.87,13900.0
2007-10-31 11:25:00,43.36,43.43,43.35,43.42,16900.0,34.862,34.9182,34.8539,34.9102,16900.0
2007-10-31 11:30:00,43.43,43.54,43.43,43.54,84200.0,34.9182,35.0067,34.9182,35.0067,84200.0
2007-10-31 11:35:00,43.53,43.53,43.5,43.5,21900.0,34.9986,34.9986,34.9745,34.9745,21900.0
2007-10-31 11:40:00,43.5,43.53,43.46,43.51,35300.0,34.9745,34.9986,34.9424,34.9826,35300.0
2007-10-31 11:45:00,43.51,43.55,43.48,43.54,16900.0,34.9826,35.0147,34.9584,35.0067,16900.0
2007-10-31 11:50:00,43.55,43.63,43.55,43.61,22700.0,35.0147,35.0791,35.0147,35.063,22700.0
2007-10-31 11:55:00,43.61,43.8,43.6,43.8,31900.0,35.063,35.2157,35.0549,35.2157,31900.0
2007-10-31 12:00:00,43.8,43.88,43.78,43.86,66600.0,35.2157,35.2801,35.1997,35.264,66600.0
2007-10-31 12:05:00,43.86,43.9,43.83,43.83,33200.0,35.264,35.2961,35.2399,35.2399,33200.0
2007-10-31 12:10:00,43.86,43.87,43.83,43.87,16300.0,35.264,35.272,35.2399,35.272,16300.0
2007-10-31 12:15:00,43.87,43.9,43.87,43.88,18300.0,35.272,35.2961,35.272,35.2801,18300.0
2007-10-31 12:20:00,43.89,43.95,43.88,43.95,17200.0,35.2881,35.3363,35.2801,35.3363,17200.0
2007-10-31 12:25:00,43.94,43.97,43.89,43.89,19800.0,35.3283,35.3524,35.2881,35.2881,19800.0
2007-10-31 12:30:00,43.91,43.91,43.72,43.72,37200.0,35.3042,35.3042,35.1514,35.1514,37200.0
2007-10-31 12:35:00,43.71,43.71,43.64,43.65,17300.0,35.1434,35.1434,35.0871,35.0951,17300.0
2007-10-31 12:40:00,43.65,43.7,43.65,43.68,14900.0,35.0951,35.1353,35.0951,35.1193,14900.0
2007-10-31 12:45:00,43.69,43.79,43.69,43.74,22500.0,35.1273,35.2077,35.1273,35.1675,22500.0
2007-10-31 12:50:00,43.74,43.75,43.71,43.71,12100.0,35.1675,35.1755,35.1434,35.1434,12100.0
2007-10-31 12:55:00,43.71,43.72,43.65,43.65,18500.0,35.1434,35.1514,35.0951,35.0951,18500.0
2007-10-31 13:00:00,43.65,43.83,43.62,43.83,79800.0,35.0951,35.2399,35.071,35.2399,79800.0
2007-10-31 13:05:00,43.83,43.87,43.8,43.85,36900.0,35.2399,35.272,35.2157,35.2559,36900.0
2007-10-31 13:10:00,43.84,44.24,43.84,44.24,70200.0,35.2479,35.5695,35.2479,35.5695,70200.0
2007-10-31 13:15:00,44.23,44.35,44.18,44.3,43100.0,35.5615,35.6579,35.5213,35.6177,43100.0
2007-10-31 13:20:00,44.3,44.31,44.16,44.25,54000.0,35.6177,35.6258,35.5052,35.5775,54000.0
2007-10-31 13:25:00,44.25,44.25,44.13,44.15,21700.0,35.5775,35.5775,35.4811,35.4971,21700.0
2007-10-31 13:30:00,44.15,44.15,43.96,44.14,33800.0,35.4971,35.4971,35.3444,35.4891,33800.0
2007-10-31 13:35:00,44.14,44.21,44.11,44.19,47300.0,35.4891,35.5454,35.465,35.5293,47300.0
2007-10-31 13:40:00,44.22,44.23,44.2,44.2,30300.0,35.5534,35.5615,35.5373,35.5373,30300.0
2007-10-31 13:45:00,44.21,44.29,44.18,44.28,49000.0,35.5454,35.6097,35.5213,35.6017,49000.0
2007-10-31 13:50:00,44.26,44.26,44.06,44.08,40100.0,35.5856,35.5856,35.4248,35.4409,40100.0
2007-10-31 13:55:00,44.09,44.31,44.03,44.3,49700.0,35.4489,35.6258,35.4007,35.6177,49700.0
2007-10-31 14:00:00,44.28,44.28,44.19,44.2,36300.0,35.6017,35.6017,35.5293,35.5373,36300.0
2007-10-31 14:05:00,44.18,44.36,44.07,44.3,115500.0,35.5213,35.666,35.4328,35.6177,115500.0
2007-10-31 14:10:00,44.32,44.55,44.02,44.24,71300.0,35.6338,35.8187,35.3926,35.5695,71300.0
2007-10-31 14:15:00,44.21,44.43,43.58,44.25,116300.0,35.5454,35.7223,35.0388,35.5775,116300.0
2007-10-31 14:20:00,44.19,44.35,43.46,43.75,130400.0,35.5293,35.6579,34.9424,35.1755,130400.0
2007-10-31 14:25:00,43.75,43.84,43.4,43.66,118400.0,35.1755,35.2479,34.8941,35.1032,118400.0
2007-10-31 14:30:00,43.68,43.85,43.64,43.76,118900.0,35.1193,35.2559,35.0871,35.1836,118900.0
2007-10-31 14:35:00,43.75,43.75,43.37,43.37,71400.0,35.1755,35.1755,34.87,34.87,71400.0
2007-10-31 14:40:00,43.36,43.67,43.34,43.65,51500.0,34.862,35.1112,34.8459,35.0951,51500.0
2007-10-31 14:45:00,43.64,43.7,43.54,43.67,52400.0,35.0871,35.1353,35.0067,35.1112,52400.0
2007-10-31 14:50:00,43.67,43.91,43.63,43.91,47700.0,35.1112,35.3042,35.0791,35.3042,47700.0
2007-10-31 14:55:00,43.83,44.15,43.65,43.99,66800.0,35.2399,35.4971,35.0951,35.3685,66800.0
2007-10-31 15:00:00,44.0,44.01,43.73,43.79,44500.0,35.3765,35.3846,35.1595,35.2077,44500.0
2007-10-31 15:05:00,43.75,43.82,43.68,43.77,40400.0,35.1755,35.2318,35.1193,35.1916,40400.0
2007-10-31 15:10:00,43.79,43.93,43.78,43.78,45500.0,35.2077,35.3203,35.1997,35.1997,45500.0
2007-10-31 15:15:00,43.76,43.91,43.53,43.63,78800.0,35.1836,35.3042,34.9986,35.0791,78800.0
2007-10-31 15:20:00,43.63,43.64,43.44,43.45,47200.0,35.0791,35.0871,34.9263,34.9343,47200.0
2007-10-31 15:25:00,43.45,43.92,43.33,43.44,46800.0,34.9343,35.3122,34.8378,34.9263,46800.0
2007-10-31 15:30:00,43.45,43.74,43.35,43.64,89500.0,34.9343,35.1675,34.8539,35.0871,89500.0
2007-10-31 15:35:00,43.65,43.69,43.55,43.56,60000.0,35.0951,35.1273,35.0147,35.0228,60000.0
2007-10-31 15:40:00,43.56,43.8,43.56,43.73,104100.0,35.0228,35.2157,35.0228,35.1595,104100.0
2007-10-31 15:45:00,43.73,43.75,43.51,43.51,40700.0,35.1595,35.1755,34.9826,34.9826,40700.0
2007-10-31 15:50:00,43.52,43.56,43.48,43.56,77000.0,34.9906,35.0228,34.9584,35.0228,77000.0
2007-10-31 15:55:00,43.57,43.74,43.57,43.69,79000.0,35.0308,35.1675,35.0308,35.1273,79000.0
2007-11-01 09:30:00,43.25,43.5,42.83,42.85,64700.0,34.7735,34.9745,34.4358,34.4519,64700.0
2007-11-01 09:35:00,42.86,42.86,42.26,42.37,172700.0,34.46,34.46,33.9776,34.066,172700.0
2007-11-01 09:40:00,42.37,42.62,42.31,42.5,122300.0,34.066,34.267,34.0178,34.1705,122300.0
2007-11-01 09:45:00,42.5,42.51,42.19,42.31,122100.0,34.1705,34.1786,33.9213,34.0178,122100.0
2007-11-01 09:50:00,42.34,42.37,42.27,42.35,73700.0,34.0419,34.066,33.9856,34.0499,73700.0
2007-11-01 09:55:00,42.34,42.66,42.31,42.61,113100.0,34.0419,34.2992,34.0178,34.259,113100.0
2007-11-01 10:00:00,42.6,42.82,42.5,42.63,119500.0,34.2509,34.4278,34.1705,34.275,119500.0
2007-11-01 10:05:00,42.64,42.81,42.54,42.77,89600.0,34.2831,34.4198,34.2027,34.3876,89600.0
2007-11-01 10:10:00,42.77,42.8,42.49,42.49,129400.0,34.3876,34.4117,34.1625,34.1625,129400.0
2007-11-01 10:15:00,42.49,42.49,42.08,42.17,200500.0,34.1625,34.1625,33.8328,33.9052,200500.0
2007-11-01 10:20:00,42.17,42.17,42.0,42.1,140300.0,33.9052,33.9052,33.7685,33.8489,140300.0
2007-11-01 10:25:00,42.1,42.12,41.88,42.07,75700.0,33.8489,33.865,33.672,33.8248,75700.0
2007-11-01 10:30:00,42.08,42.21,41.97,42.0,85800.0,33.8328,33.9374,33.7444,33.7685,85800.0
2007-11-01 10:35:00,41.99,42.3,41.85,42.3,58800.0,33.7605,34.0097,33.6479,34.0097,58800.0
2007-11-01 10:40:00,42.28,42.3,42.09,42.16,58900.0,33.9936,34.0097,33.8409,33.8972,58900.0
2007-11-01 10:45:00,42.16,42.2,42.04,42.15,65600.0,33.8972,33.9293,33.8007,33.8891,65600.0
2007-11-01 10:50:00,42.16,42.26,42.14,42.24,40300.0,33.8972,33.9776,33.8811,33.9615,40300.0
2007-11-01 10:55:00,42.24,42.28,42.21,42.27,18600.0,33.9615,33.9936,33.9374,33.9856,18600.0
2007-11-01 11:00:00,42.29,42.3,42.2,42.2,28100.0,34.0017,34.0097,33.9293,33.9293,28100.0
2007-11-01 11:05:00,42.22,42.3,42.21,42.28,19300.0,33.9454,34.0097,33.9374,33.9936,19300.0
2007-11-01 11:10:00,42.28,42.44,42.28,42.31,28600.0,33.9936,34.1223,33.9936,34.0178,28600.0
2007-11-01 11:15:00,42.31,42.4,42.27,42.38,25600.0,34.0178,34.0901,33.9856,34.074,25600.0
2007-11-01 11:20:00,42.4,42.4,42.34,42.35,13700.0,34.0901,34.0901,34.0419,34.0499,13700.0
2007-11-01 11:25:00,42.37,42.44,42.35,42.44,36200.0,34.066,34.1223,34.0499,34.1223,36200.0
2007-11-01 11:30:00,42.44,42.46,42.34,42.35,35400.0,34.1223,34.1384,34.0419,34.0499,35400.0
2007-11-01 11:35:00,42.35,42.38,42.15,42.18,31900.0,34.0499,34.074,33.8891,33.9132,31900.0
2007-11-01 11:40:00,42.17,42.17,42.02,42.07,56900.0,33.9052,33.9052,33.7846,33.8248,56900.0
2007-11-01 11:45:00,42.08,42.09,42.02,42.04,35200.0,33.8328,33.8409,33.7846,33.8007,35200.0
2007-11-01 11:50:00,42.04,42.18,42.03,42.12,47300.0,33.8007,33.9132,33.7926,33.865,47300.0
2007-11-01 11:55:00,42.11,42.2,42.09,42.18,32000.0,33.857,33.9293,33.8409,33.9132,32000.0
2007-11-01 12:00:00,42.19,42.34,42.17,42.34,16700.0,33.9213,34.0419,33.9052,34.0419,16700.0
2007-11-01 12:05:00,42.35,42.51,42.35,42.49,26100.0,34.0499,34.1786,34.0499,34.1625,26100.0
2007-11-01 12:10:00,42.5,42.56,42.46,42.56,17800.0,34.1705,34.2188,34.1384,34.2188,17800.0
2007-11-01 12:15:00,42.56,42.63,42.55,42.6,25700.0,34.2188,34.275,34.2107,34.2509,25700.0
2007-11-01 12:20:00,42.6,42.6,42.48,42.52,10300.0,34.2509,34.2509,34.1544,34.1866,10300.0
2007-11-01 12:25:00,42.52,42.52,42.38,42.41,14100.0,34.1866,34.1866,34.074,34.0982,14100.0
2007-11-01 12:30:00,42.39,42.41,42.26,42.26,24800.0,34.0821,34.0982,33.9776,33.9776,24800.0
2007-11-01 12:35:00,42.27,42.27,42.12,42.15,26100.0,33.9856,33.9856,33.865,33.8891,26100.0
2007-11-01 12:40:00,42.17,42.25,42.12,42.18,28100.0,33.9052,33.9695,33.865,33.9132,28100.0
2007-11-01 12:45:00,42.18,42.18,42.04,42.09,14800.0,33.9132,33.9132,33.8007,33.8409,14800.0
2007-11-01 12:50:00,42.07,42.23,42.05,42.2,15700.0,33.8248,33.9534,33.8087,33.9293,15700.0
2007-11-01 12:55:00,42.23,42.3,42.16,42.24,30000.0,33.9534,34.0097,33.8972,33.9615,30000.0
2007-11-01 13:00:00,42.26,42.26,42.14,42.19,17400.0,33.9776,33.9776,33.8811,33.9213,17400.0
2007-11-01 13:05:00,42.19,42.27,42.18,42.27,10900.0,33.9213,33.9856,33.9132,33.9856,10900.0
2007-11-01 13:10:00,42.27,42.31,42.24,42.28,11000.0,33.9856,34.0178,33.9615,33.9936,11000.0
2007-11-01 13:15:00,42.3,42.36,42.3,42.34,11300.0,34.0097,34.058,34.0097,34.0419,11300.0
2007-11-01 13:20:00,42.33,42.41,42.2,42.2,15600.0,34.0338,34.0982,33.9293,33.9293,15600.0
2007-11-01 13:25:00,42.21,42.23,42.15,42.15,15400.0,33.9374,33.9534,33.8891,33.8891,15400.0
2007-11-01 13:30:00,42.15,42.24,42.09,42.09,28400.0,33.8891,33.9615,33.8409,33.8409,28400.0
2007-11-01 13:35:00,42.09,42.17,42.05,42.15,18400.0,33.8409,33.9052,33.8087,33.8891,18400.0
2007-11-01 13:40:00,42.15,42.16,42.05,42.06,14300.0,33.8891,33.8972,33.8087,33.8168,14300.0
2007-11-01 13:45:00,42.06,42.16,42.03,42.16,25600.0,33.8168,33.8972,33.7926,33.8972,25600.0
2007-11-01 13:50:00,42.15,42.16,42.04,42.08,30400.0,33.8891,33.8972,33.8007,33.8328,30400.0
2007-11-01 13:55:00,42.08,42.12,42.02,42.07,48300.0,33.8328,33.865,33.7846,33.8248,48300.0
2007-11-01 14:00:00,42.05,42.21,42.05,42.12,23300.0,33.8087,33.9374,33.8087,33.865,23300.0
2007-11-01 14:05:00,42.12,42.23,42.08,42.17,26700.0,33.865,33.9534,33.8328,33.9052,26700.0
2007-11-01 14:10:00,42.18,42.23,42.15,42.21,16100.0,33.9132,33.9534,33.8891,33.9374,16100.0
2007-11-01 14:15:00,42.21,42.33,42.17,42.29,43700.0,33.9374,34.0338,33.9052,34.0017,43700.0
2007-11-01 14:20:00,42.3,42.3,42.12,42.22,22700.0,34.0097,34.0097,33.865,33.9454,22700.0
2007-11-01 14:25:00,42.2,42.33,42.18,42.18,28200.0,33.9293,34.0338,33.9132,33.9132,28200.0
2007-11-01 14:30:00,42.19,42.28,42.13,42.25,53800.0,33.9213,33.9936,33.873,33.9695,53800.0
2007-11-01 14:35:00,42.23,42.35,42.23,42.26,35400.0,33.9534,34.0499,33.9534,33.9776,35400.0
2007-11-01 14:40:00,42.28,42.32,42.21,42.29,39800.0,33.9936,34.0258,33.9374,34.0017,39800.0
2007-11-01 14:45:00,42.27,42.47,42.27,42.45,37700.0,33.9856,34.1464,33.9856,34.1303,37700.0
2007-11-01 14:50:00,42.45,42.48,42.41,42.44,109400.0,34.1303,34.1544,34.0982,34.1223,109400.0
2007-11-01 14:55:00,42.45,42.51,42.39,42.46,44000.0,34.1303,34.1786,34.0821,34.1384,44000.0
2007-11-01 15:00:00,42.46,42.46,42.38,42.4,25300.0,34.1384,34.1384,34.074,34.0901,25300.0
2007-11-01 15:05:00,42.4,42.51,42.4,42.5,26600.0,34.0901,34.1786,34.0901,34.1705,26600.0
2007-11-01 15:10:00,42.51,42.57,42.48,42.51,63100.0,34.1786,34.2268,34.1544,34.1786,63100.0
2007-11-01 15:15:00,42.51,42.54,42.33,42.38,30800.0,34.1786,34.2027,34.0338,34.074,30800.0
2007-11-01 15:20:00,42.37,42.37,42.2,42.24,61500.0,34.066,34.066,33.9293,33.9615,61500.0
2007-11-01 15:25:00,42.24,42.32,42.21,42.22,51000.0,33.9615,34.0258,33.9374,33.9454,51000.0
2007-11-01 15:30:00,42.22,42.22,42.04,42.09,114000.0,33.9454,33.9454,33.8007,33.8409,114000.0
2007-11-01 15:35:00,42.09,42.19,42.07,42.13,76800.0,33.8409,33.9213,33.8248,33.873,76800.0
2007-11-01 15:40:00,42.11,42.31,42.11,42.31,80700.0,33.857,34.0178,33.857,34.0178,80700.0
2007-11-01 15:45:00,42.29,42.3,42.16,42.24,89500.0,34.0017,34.0097,33.8972,33.9615,89500.0
2007-11-01 15:50:00,42.24,42.25,41.99,42.04,177300.0,33.9615,33.9695,33.7605,33.8007,177300.0
2007-11-01 15:55:00,42.04,42.05,41.88,42.0,185800.0,33.8007,33.8087,33.672,33.7685,185800.0
2007-11-02 09:30:00,41.9,41.95,41.01,41.52,116000.0,33.6881,33.7283,32.9725,33.3826,116000.0
2007-11-02 09:35:00,41.51,41.92,41.47,41.47,66700.0,33.3745,33.7042,33.3424,33.3424,66700.0
2007-11-02 09:40:00,41.46,41.72,41.36,41.38,74600.0,33.3343,33.5434,33.2539,33.27,74600.0
2007-11-02 09:45:00,41.4,41.4,41.07,41.13,50100.0,33.2861,33.2861,33.0208,33.069,50100.0
2007-11-02 09:50:00,41.13,41.22,41.02,41.02,74400.0,33.069,33.1414,32.9806,32.9806,74400.0
2007-11-02 09:55:00,41.02,41.2,41.01,41.16,53100.0,32.9806,33.1253,32.9725,33.0931,53100.0
2007-11-02 10:00:00,41.15,41.33,41.14,41.32,69500.0,33.0851,33.2298,33.0771,33.2218,69500.0
2007-11-02 10:05:00,41.29,41.34,41.01,41.28,80500.0,33.1977,33.2379,32.9725,33.1896,80500.0
2007-11-02 10:10:00,41.29,41.31,41.11,41.16,37400.0,33.1977,33.2137,33.0529,33.0931,37400.0
2007-11-02 10:15:00,41.12,41.16,41.03,41.05,29800.0,33.061,33.0931,32.9886,33.0047,29800.0
2007-11-02 10:20:00,41.04,41.17,41.02,41.07,34700.0,32.9967,33.1012,32.9806,33.0208,34700.0
2007-11-02 10:25:00,41.09,41.14,41.03,41.13,26600.0,33.0369,33.0771,32.9886,33.069,26600.0
2007-11-02 10:30:00,41.14,41.52,41.13,41.5,61600.0,33.0771,33.3826,33.069,33.3665,61600.0
2007-11-02 10:35:00,41.51,41.75,41.4,41.63,66800.0,33.3745,33.5675,33.2861,33.471,66800.0
2007-11-02 10:40:00,41.63,41.73,41.5,41.53,48600.0,33.471,33.5514,33.3665,33.3906,48600.0
2007-11-02 10:45:00,41.53,41.63,41.49,41.5,53800.0,33.3906,33.471,33.3585,33.3665,53800.0
2007-11-02 10:50:00,41.5,41.62,41.49,41.59,43100.0,33.3665,33.463,33.3585,33.4389,43100.0
2007-11-02 10:55:00,41.6,41.93,41.59,41.91,69200.0,33.4469,33.7122,33.4389,33.6961,69200.0
2007-11-02 11:00:00,41.93,42.05,41.91,42.03,71500.0,33.7122,33.8087,33.6961,33.7926,71500.0
2007-11-02 11:05:00,42.03,42.05,41.83,41.84,74200.0,33.7926,33.8087,33.6318,33.6399,74200.0
2007-11-02 11:10:00,41.84,41.9,41.81,41.84,36000.0,33.6399,33.6881,33.6157,33.6399,36000.0
2007-11-02 11:15:00,41.84,41.93,41.83,41.91,44300.0,33.6399,33.7122,33.6318,33.6961,44300.0
2007-11-02 11:20:00,41.91,41.91,41.81,41.87,47600.0,33.6961,33.6961,33.6157,33.664,47600.0
2007-11-02 11:25:00,41.87,41.88,41.67,41.67,57100.0,33.664,33.672,33.5032,33.5032,57100.0
2007-11-02 11:30:00,41.68,41.76,41.52,41.57,76100.0,33.5112,33.5755,33.3826,33.4228,76100.0
2007-11-02 11:35:00,41.56,41.58,41.42,41.55,72300.0,33.4147,33.4308,33.3022,33.4067,72300.0
2007-11-02 11:40:00,41.55,41.56,41.42,41.49,65400.0,33.4067,33.4147,33.3022,33.3585,65400.0
2007-11-02 11:45:00,41.5,41.61,41.5,41.54,96800.0,33.3665,33.4549,33.3665,33.3987,96800.0
2007-11-02 11:50:00,41.53,41.53,41.25,41.31,77100.0,33.3906,33.3906,33.1655,33.2137,77100.0
2007-11-02 11:55:00,41.3,41.3,41.12,41.14,102900.0,33.2057,33.2057,33.061,33.0771,102900.0
2007-11-02 12:00:00,41.11,41.19,41.01,41.03,77800.0,33.0529,33.1173,32.9725,32.9886,77800.0
2007-11-02 12:05:00,41.03,41.06,41.0,41.02,78700.0,32.9886,33.0127,32.9645,32.9806,78700.0
2007-11-02 12:10:00,41.02,41.18,41.02,41.14,77000.0,32.9806,33.1092,32.9806,33.0771,77000.0
2007-11-02 12:15:00,41.14,41.3,41.14,41.24,56900.0,33.0771,33.2057,33.0771,33.1575,56900.0
2007-11-02 12:20:00,41.22,41.31,41.2,41.21,30300.0,33.1414,33.2137,33.1253,33.1333,30300.0
2007-11-02 12:25:00,41.2,41.29,41.2,41.24,40000.0,33.1253,33.1977,33.1253,33.1575,40000.0
2007-11-02 12:30:00,41.26,41.42,41.25,41.26,45900.0,33.1735,33.3022,33.1655,33.1735,45900.0
2007-11-02 12:35:00,41.26,41.47,41.14,41.35,106600.0,33.1735,33.3424,33.0771,33.2459,106600.0
2007-11-02 12:40:00,41.31,41.44,41.16,41.43,82600.0,33.2137,33.3183,33.0931,33.3102,82600.0
2007-11-02 12:45:00,41.42,41.43,41.14,41.15,40200.0,33.3022,33.3102,33.0771,33.0851,40200.0
2007-11-02 12:50:00,41.14,41.17,41.1,41.12,61600.0,33.0771,33.1012,33.0449,33.061,61600.0
2007-11-02 12:55:00,41.13,41.34,41.12,41.2,49900.0,33.069,33.2379,33.061,33.1253,49900.0
2007-11-02 13:00:00,41.19,41.31,41.15,41.15,47600.0,33.1173,33.2137,33.0851,33.0851,47600.0
2007-11-02 13:05:00,41.15,41.22,41.02,41.04,31500.0,33.0851,33.1414,32.9806,32.9967,31500.0
2007-11-02 13:10:00,41.04,41.06,40.97,41.01,69900.0,32.9967,33.0127,32.9404,32.9725,69900.0
2007-11-02 13:15:00,41.04,41.14,41.02,41.14,34200.0,32.9967,33.0771,32.9806,33.0771,34200.0
2007-11-02 13:20:00,41.13,41.13,41.0,41.01,35800.0,33.069,33.069,32.9645,32.9725,35800.0
2007-11-02 13:25:00,41.01,41.08,41.0,41.07,42900.0,32.9725,33.0288,32.9645,33.0208,42900.0
2007-11-02 13:30:00,41.08,41.13,41.04,41.08,27300.0,33.0288,33.069,32.9967,33.0288,27300.0
2007-11-02 13:35:00,41.07,41.18,41.07,41.18,35000.0,33.0208,33.1092,33.0208,33.1092,35000.0
2007-11-02 13:40:00,41.18,41.21,41.08,41.1,39700.0,33.1092,33.1333,33.0288,33.0449,39700.0
2007-11-02 13:45:00,41.1,41.24,41.08,41.17,32500.0,33.0449,33.1575,33.0288,33.1012,32500.0
2007-11-02 13:50:00,41.17,41.2,41.08,41.11,29500.0,33.1012,33.1253,33.0288,33.0529,29500.0
2007-11-02 13:55:00,41.11,41.17,41.08,41.16,33300.0,33.0529,33.1012,33.0288,33.0931,33300.0
2007-11-02 14:00:00,41.17,41.18,41.13,41.16,24000.0,33.1012,33.1092,33.069,33.0931,24000.0
2007-11-02 14:05:00,41.16,41.16,41.07,41.11,43200.0,33.0931,33.0931,33.0208,33.0529,43200.0
2007-11-02 14:10:00,41.11,41.13,41.08,41.1,35200.0,33.0529,33.069,33.0288,33.0449,35200.0
2007-11-02 14:15:00,41.11,41.16,41.08,41.11,74000.0,33.0529,33.0931,33.0288,33.0529,74000.0
2007-11-02 14:20:00,41.11,41.14,41.0,41.05,65100.0,33.0529,33.0771,32.9645,33.0047,65100.0
2007-11-02 14:25:00,41.05,41.11,41.03,41.1,29500.0,33.0047,33.0529,32.9886,33.0449,29500.0
2007-11-02 14:30:00,41.1,41.11,41.08,41.09,31100.0,33.0449,33.0529,33.0288,33.0369,31100.0
2007-11-02 14:35:00,41.1,41.11,41.07,41.09,64500.0,33.0449,33.0529,33.0208,33.0369,64500.0
2007-11-02 14:40:00,41.09,41.11,41.03,41.04,39900.0,33.0369,33.0529,32.9886,32.9967,39900.0
2007-11-02 14:45:00,41.03,41.04,40.86,40.86,69600.0,32.9886,32.9967,32.8519,32.8519,69600.0
2007-11-02 14:50:00,40.86,40.9,40.68,40.8,102400.0,32.8519,32.8841,32.7072,32.8037,102400.0
2007-11-02 14:55:00,40.79,40.88,40.79,40.86,94100.0,32.7957,32.868,32.7957,32.8519,94100.0
2007-11-02 15:00:00,40.85,40.89,40.82,40.86,97300.0,32.8439,32.8761,32.8198,32.8519,97300.0
2007-11-02 15:05:00,40.86,40.88,40.84,40.86,29900.0,32.8519,32.868,32.8359,32.8519,29900.0
2007-11-02 15:10:00,40.86,40.86,40.59,40.63,153800.0,32.8519,32.8519,32.6349,32.667,153800.0
2007-11-02 15:15:00,40.64,40.84,40.57,40.8,121700.0,32.6751,32.8359,32.6188,32.8037,121700.0
2007-11-02 15:20:00,40.79,40.91,40.73,40.9,130100.0,32.7957,32.8921,32.7474,32.8841,130100.0
2007-11-02 15:25:00,40.91,40.93,40.78,40.8,88800.0,32.8921,32.9082,32.7876,32.8037,88800.0
2007-11-02 15:30:00,40.8,40.9,40.68,40.88,138400.0,32.8037,32.8841,32.7072,32.868,138400.0
2007-11-02 15:35:00,40.88,41.07,40.86,41.04,135800.0,32.868,33.0208,32.8519,32.9967,135800.0
2007-11-02 15:40:00,41.05,41.19,41.0,41.18,215200.0,33.0047,33.1173,32.9645,33.1092,215200.0
2007-11-02 15:45:00,41.18,41.23,41.1,41.15,99700.0,33.1092,33.1494,33.0449,33.0851,99700.0
2007-11-02 15:50:00,41.15,41.2,41.09,41.16,111000.0,33.0851,33.1253,33.0369,33.0931,111000.0
2007-11-02 15:55:00,41.16,41.18,41.0,41.07,171700.0,33.0931,33.1092,32.9645,33.0208,171700.0
2007-11-05 09:30:00,40.99,40.99,40.31,40.36,52300.0,32.9565,32.9565,32.4097,32.4499,52300.0
2007-11-05 09:35:00,40.38,40.53,40.36,40.49,52000.0,32.466,32.5866,32.4499,32.5545,52000.0
2007-11-05 09:40:00,40.5,40.53,40.22,40.25,130200.0,32.5625,32.5866,32.3374,32.3615,130200.0
2007-11-05 09:45:00,40.27,40.41,40.17,40.22,126000.0,32.3776,32.4901,32.2972,32.3374,126000.0
2007-11-05 09:50:00,40.23,40.55,40.13,40.54,91500.0,32.3454,32.6027,32.265,32.5947,91500.0
2007-11-05 09:55:00,40.54,40.75,40.46,40.67,113300.0,32.5947,32.7635,32.5303,32.6992,113300.0
2007-11-05 10:00:00,40.69,41.25,40.69,40.93,131900.0,32.7153,33.1655,32.7153,32.9082,131900.0
2007-11-05 10:05:00,40.92,40.96,40.75,40.75,102300.0,32.9002,32.9323,32.7635,32.7635,102300.0
2007-11-05 10:10:00,40.74,40.84,40.6,40.72,62400.0,32.7555,32.8359,32.6429,32.7394,62400.0
2007-11-05 10:15:00,40.72,40.77,40.43,40.49,74800.0,32.7394,32.7796,32.5062,32.5545,74800.0
2007-11-05 10:20:00,40.49,40.72,40.48,40.72,98000.0,32.5545,32.7394,32.5464,32.7394,98000.0
2007-11-05 10:25:00,40.74,40.97,40.74,40.93,73400.0,32.7555,32.9404,32.7555,32.9082,73400.0
2007-11-05 10:30:00,40.93,41.01,40.88,40.95,67900.0,32.9082,32.9725,32.868,32.9243,67900.0
2007-11-05 10:35:00,40.97,41.19,40.97,41.09,76500.0,32.9404,33.1173,32.9404,33.0369,76500.0
2007-11-05 10:40:00,41.06,41.22,41.0,41.16,66200.0,33.0127,33.1414,32.9645,33.0931,66200.0
2007-11-05 10:45:00,41.12,41.32,41.12,41.3,70900.0,33.061,33.2218,33.061,33.2057,70900.0
2007-11-05 10:50:00,41.28,41.44,41.26,41.26,87900.0,33.1896,33.3183,33.1735,33.1735,87900.0
2007-11-05 10:55:00,41.26,41.27,41.07,41.08,64700.0,33.1735,33.1816,33.0208,33.0288,64700.0
2007-11-05 11:00:00,41.07,41.12,41.02,41.05,49000.0,33.0208,33.061,32.9806,33.0047,49000.0
2007-11-05 11:05:00,41.03,41.16,41.03,41.16,36000.0,32.9886,33.0931,32.9886,33.0931,36000.0
2007-11-05 11:10:00,41.14,41.18,41.07,41.11,44700.0,33.0771,33.1092,33.0208,33.0529,44700.0
2007-11-05 11:15:00,41.1,41.12,40.77,40.85,67500.0,33.0449,33.061,32.7796,32.8439,67500.0
2007-11-05 11:20:00,40.84,40.94,40.77,40.83,44300.0,32.8359,32.9163,32.7796,32.8278,44300.0
2007-11-05 11:25:00,40.83,40.83,40.57,40.59,55500.0,32.8278,32.8278,32.6188,32.6349,55500.0
2007-11-05 11:30:00,40.58,40.65,40.5,40.61,61000.0,32.6268,32.6831,32.5625,32.6509,61000.0
2007-11-05 11:35:00,40.62,40.68,40.53,40.55,58600.0,32.659,32.7072,32.5866,32.6027,58600.0
2007-11-05 11:40:00,40.57,40.69,40.5,40.55,92100.0,32.6188,32.7153,32.5625,32.6027,92100.0
2007-11-05 11:45:00,40.61,40.69,40.46,40.65,73500.0,32.6509,32.7153,32.5303,32.6831,73500.0
2007-11-05 11:50:00,40.67,40.67,40.46,40.47,42700.0,32.6992,32.6992,32.5303,32.5384,42700.0
2007-11-05 11:55:00,40.46,40.47,40.4,40.42,51300.0,32.5303,32.5384,32.4821,32.4982,51300.0
2007-11-05 12:00:00,40.43,40.53,40.4,40.42,39200.0,32.5062,32.5866,32.4821,32.4982,39200.0
2007-11-05 12:05:00,40.45,40.46,40.3,40.36,46500.0,32.5223,32.5303,32.4017,32.4499,46500.0
2007-11-05 12:10:00,40.36,40.41,40.3,40.35,32300.0,32.4499,32.4901,32.4017,32.4419,32300.0
2007-11-05 12:15:00,40.34,40.36,40.32,40.33,17100.0,32.4339,32.4499,32.4178,32.4258,17100.0
2007-11-05 12:20:00,40.33,40.41,40.32,40.33,86500.0,32.4258,32.4901,32.4178,32.4258,86500.0
2007-11-05 12:25:00,40.33,40.39,40.21,40.25,120900.0,32.4258,32.4741,32.3293,32.3615,120900.0
2007-11-05 12:30:00,40.24,40.32,40.2,40.28,115200.0,32.3534,32.4178,32.3213,32.3856,115200.0
2007-11-05 12:35:00,40.28,40.35,40.18,40.29,55900.0,32.3856,32.4419,32.3052,32.3936,55900.0
2007-11-05 12:40:00,40.3,40.38,40.19,40.37,42600.0,32.4017,32.466,32.3132,32.458,42600.0
2007-11-05 12:45:00,40.37,40.41,40.35,40.41,32800.0,32.458,32.4901,32.4419,32.4901,32800.0
2007-11-05 12:50:00,40.41,40.46,40.32,40.33,68000.0,32.4901,32.5303,32.4178,32.4258,68000.0
2007-11-05 12:55:00,40.33,40.46,40.33,40.45,43700.0,32.4258,32.5303,32.4258,32.5223,43700.0
2007-11-05 13:00:00,40.43,40.69,40.42,40.6,59600.0,32.5062,32.7153,32.4982,32.6429,59600.0
2007-11-05 13:05:00,40.61,40.65,40.5,40.5,32400.0,32.6509,32.6831,32.5625,32.5625,32400.0
2007-11-05 13:10:00,40.5,40.55,40.43,40.43,24600.0,32.5625,32.6027,32.5062,32.5062,24600.0
2007-11-05 13:15:00,40.45,40.62,40.43,40.52,65400.0,32.5223,32.659,32.5062,32.5786,65400.0
2007-11-05 13:20:00,40.53,40.56,40.47,40.55,49200.0,32.5866,32.6107,32.5384,32.6027,49200.0
2007-11-05 13:25:00,40.55,40.73,40.55,40.63,42400.0,32.6027,32.7474,32.6027,32.667,42400.0
2007-11-05 13:30:00,40.62,40.67,40.61,40.61,31500.0,32.659,32.6992,32.6509,32.6509,31500.0
2007-11-05 13:35:00,40.61,40.61,40.42,40.5,45100.0,32.6509,32.6509,32.4982,32.5625,45100.0
2007-11-05 13:40:00,40.51,40.65,40.45,40.54,39500.0,32.5705,32.6831,32.5223,32.5947,39500.0
2007-11-05 13:45:00,40.53,40.53,40.38,40.41,38000.0,32.5866,32.5866,32.466,32.4901,38000.0
2007-11-05 13:50:00,40.41,40.52,40.35,40.4,47000.0,32.4901,32.5786,32.4419,32.4821,47000.0
2007-11-05 13:55:00,40.4,40.6,40.37,40.44,58300.0,32.4821,32.6429,32.458,32.5143,58300.0
2007-11-05 14:00:00,40.44,40.52,40.34,40.5,46600.0,32.5143,32.5786,32.4339,32.5625,46600.0
2007-11-05 14:05:00,40.5,40.57,40.44,40.5,55000.0,32.5625,32.6188,32.5143,32.5625,55000.0
2007-11-05 14:10:00,40.5,40.56,40.46,40.56,35500.0,32.5625,32.6107,32.5303,32.6107,35500.0
2007-11-05 14:15:00,40.54,40.61,40.46,40.53,26400.0,32.5947,32.6509,32.5303,32.5866,26400.0
2007-11-05 14:20:00,40.5,40.52,40.46,40.51,22900.0,32.5625,32.5786,32.5303,32.5705,22900.0
2007-11-05 14:25:00,40.5,40.64,40.5,40.57,88500.0,32.5625,32.6751,32.5625,32.6188,88500.0
2007-11-05 14:30:00,40.59,40.6,40.45,40.51,49000.0,32.6349,32.6429,32.5223,32.5705,49000.0
2007-11-05 14:35:00,40.51,40.55,40.46,40.47,122200.0,32.5705,32.6027,32.5303,32.5384,122200.0
2007-11-05 14:40:00,40.46,40.6,40.46,40.56,42200.0,32.5303,32.6429,32.5303,32.6107,42200.0
2007-11-05 14:45:00,40.56,40.93,40.55,40.9,94200.0,32.6107,32.9082,32.6027,32.8841,94200.0
2007-11-05 14:50:00,40.9,41.02,40.8,40.88,31300.0,32.8841,32.9806,32.8037,32.868,31300.0
2007-11-05 14:55:00,40.88,40.88,40.66,40.66,34100.0,32.868,32.868,32.6911,32.6911,34100.0
2007-11-05 15:00:00,40.65,40.68,40.54,40.6,36600.0,32.6831,32.7072,32.5947,32.6429,36600.0
2007-11-05 15:05:00,40.6,41.04,40.6,40.88,42500.0,32.6429,32.9967,32.6429,32.868,42500.0
2007-11-05 15:10:00,40.86,40.94,40.75,40.79,34900.0,32.8519,32.9163,32.7635,32.7957,34900.0
2007-11-05 15:15:00,40.81,40.87,40.7,40.8,34200.0,32.8117,32.86,32.7233,32.8037,34200.0
2007-11-05 15:20:00,40.8,41.06,40.78,41.06,44100.0,32.8037,33.0127,32.7876,33.0127,44100.0
2007-11-05 15:25:00,41.05,41.14,40.9,40.98,61900.0,33.0047,33.0771,32.8841,32.9484,61900.0
2007-11-05 15:30:00,40.98,41.05,40.98,41.05,59800.0,32.9484,33.0047,32.9484,33.0047,59800.0
2007-11-05 15:35:00,41.05,41.15,40.99,41.06,77700.0,33.0047,33.0851,32.9565,33.0127,77700.0
2007-11-05 15:40:00,41.06,41.08,40.88,41.02,104200.0,33.0127,33.0288,32.868,32.9806,104200.0
2007-11-05 15:45:00,41.02,41.14,40.97,41.11,74900.0,32.9806,33.0771,32.9404,33.0529,74900.0
2007-11-05 15:50:00,41.1,41.19,41.05,41.16,98300.0,33.0449,33.1173,33.0047,33.0931,98300.0
2007-11-05 15:55:00,41.16,41.19,40.91,40.95,232500.0,33.0931,33.1173,32.8921,32.9243,232500.0
2007-11-06 09:30:00,40.95,41.3,40.95,41.09,30500.0,32.9243,33.2057,32.9243,33.0369,30500.0
2007-11-06 09:35:00,41.14,41.25,41.0,41.04,26600.0,33.0771,33.1655,32.9645,32.9967,26600.0
2007-11-06 09:40:00,41.02,41.1,40.99,41.01,31400.0,32.9806,33.0449,32.9565,32.9725,31400.0
2007-11-06 09:45:00,41.0,41.0,40.6,40.72,31500.0,32.9645,32.9645,32.6429,32.7394,31500.0
2007-11-06 09:50:00,40.72,40.74,40.47,40.47,19500.0,32.7394,32.7555,32.5384,32.5384,19500.0
2007-11-06 09:55:00,40.48,40.55,40.47,40.51,30900.0,32.5464,32.6027,32.5384,32.5705,30900.0
2007-11-06 10:00:00,40.51,40.72,40.51,40.68,53300.0,32.5705,32.7394,32.5705,32.7072,53300.0
2007-11-06 10:05:00,40.68,40.79,40.68,40.77,36400.0,32.7072,32.7957,32.7072,32.7796,36400.0
2007-11-06 10:10:00,40.76,40.89,40.76,40.88,34000.0,32.7715,32.8761,32.7715,32.868,34000.0
2007-11-06 10:15:00,40.88,41.05,40.87,41.04,54600.0,32.868,33.0047,32.86,32.9967,54600.0
2007-11-06 10:20:00,41.04,41.04,40.97,41.02,66800.0,32.9967,32.9967,32.9404,32.9806,66800.0
2007-11-06 10:25:00,41.03,41.03,41.0,41.01,36100.0,32.9886,32.9886,32.9645,32.9725,36100.0
2007-11-06 10:30:00,41.0,41.01,40.85,40.87,84300.0,32.9645,32.9725,32.8439,32.86,84300.0
2007-11-06 10:35:00,40.87,40.95,40.85,40.95,38700.0,32.86,32.9243,32.8439,32.9243,38700.0
2007-11-06 10:40:00,40.94,41.01,40.88,40.88,64800.0,32.9163,32.9725,32.868,32.868,64800.0
2007-11-06 10:45:00,40.88,40.88,40.5,40.5,74300.0,32.868,32.868,32.5625,32.5625,74300.0
2007-11-06 10:50:00,40.49,40.53,40.3,40.38,88700.0,32.5545,32.5866,32.4017,32.466,88700.0
2007-11-06 10:55:00,40.38,40.5,40.3,40.49,44600.0,32.466,32.5625,32.4017,32.5545,44600.0
2007-11-06 11:00:00,40.5,40.71,40.45,40.71,49600.0,32.5625,32.7313,32.5223,32.7313,49600.0
2007-11-06 11:05:00,40.69,40.83,40.65,40.81,56900.0,32.7153,32.8278,32.6831,32.8117,56900.0
2007-11-06 11:10:00,40.82,40.83,40.64,40.66,35200.0,32.8198,32.8278,32.6751,32.6911,35200.0
2007-11-06 11:15:00,40.65,40.84,40.55,40.84,17100.0,32.6831,32.8359,32.6027,32.8359,17100.0
2007-11-06 11:20:00,40.83,40.88,40.66,40.67,24200.0,32.8278,32.868,32.6911,32.6992,24200.0
2007-11-06 11:25:00,40.69,40.78,40.63,40.63,20300.0,32.7153,32.7876,32.667,32.667,20300.0
2007-11-06 11:30:00,40.66,40.76,40.65,40.73,20900.0,32.6911,32.7715,32.6831,32.7474,20900.0
2007-11-06 11:35:00,40.73,40.82,40.68,40.76,17800.0,32.7474,32.8198,32.7072,32.7715,17800.0
2007-11-06 11:40:00,40.78,40.83,40.78,40.8,12100.0,32.7876,32.8278,32.7876,32.8037,12100.0
2007-11-06 11:45:00,40.79,40.79,40.57,40.61,24600.0,32.7957,32.7957,32.6188,32.6509,24600.0
2007-11-06 11:50:00,40.6,40.79,40.58,40.72,22000.0,32.6429,32.7957,32.6268,32.7394,22000.0
2007-11-06 11:55:00,40.72,40.75,40.6,40.6,21400.0,32.7394,32.7635,32.6429,32.6429,21400.0
2007-11-06 12:00:00,40.6,40.63,40.37,40.4,29100.0,32.6429,32.667,32.458,32.4821,29100.0
2007-11-06 12:05:00,40.36,40.38,40.28,40.3,27800.0,32.4499,32.466,32.3856,32.4017,27800.0
2007-11-06 12:10:00,40.3,40.31,40.14,40.21,102200.0,32.4017,32.4097,32.273,32.3293,102200.0
2007-11-06 12:15:00,40.21,40.37,40.18,40.36,32800.0,32.3293,32.458,32.3052,32.4499,32800.0
2007-11-06 12:20:00,40.37,40.41,40.26,40.3,28300.0,32.458,32.4901,32.3695,32.4017,28300.0
2007-11-06 12:25:00,40.3,40.38,40.3,40.34,21300.0,32.4017,32.466,32.4017,32.4339,21300.0
2007-11-06 12:30:00,40.35,40.44,40.28,40.3,27300.0,32.4419,32.5143,32.3856,32.4017,27300.0
2007-11-06 12:35:00,40.29,40.3,40.28,40.29,13000.0,32.3936,32.4017,32.3856,32.3936,13000.0
2007-11-06 12:40:00,40.29,40.3,40.26,40.28,16900.0,32.3936,32.4017,32.3695,32.3856,16900.0
2007-11-06 12:45:00,40.28,40.3,40.26,40.27,46000.0,32.3856,32.4017,32.3695,32.3776,46000.0
2007-11-06 12:50:00,40.28,40.42,40.26,40.4,25800.0,32.3856,32.4982,32.3695,32.4821,25800.0
2007-11-06 12:55:00,40.42,40.47,40.37,40.4,24000.0,32.4982,32.5384,32.458,32.4821,24000.0
2007-11-06 13:00:00,40.39,40.43,40.39,40.43,17700.0,32.4741,32.5062,32.4741,32.5062,17700.0
2007-11-06 13:05:00,40.43,40.5,40.41,40.43,25600.0,32.5062,32.5625,32.4901,32.5062,25600.0
2007-11-06 13:10:00,40.43,40.49,40.43,40.49,27400.0,32.5062,32.5545,32.5062,32.5545,27400.0
2007-11-06 13:15:00,40.5,40.5,40.47,40.48,19100.0,32.5625,32.5625,32.5384,32.5464,19100.0
2007-11-06 13:20:00,40.47,40.49,40.44,40.45,17100.0,32.5384,32.5545,32.5143,32.5223,17100.0
2007-11-06 13:25:00,40.44,40.46,40.33,40.35,18800.0,32.5143,32.5303,32.4258,32.4419,18800.0
2007-11-06 13:30:00,40.34,40.4,40.33,40.4,14500.0,32.4339,32.4821,32.4258,32.4821,14500.0
2007-11-06 13:35:00,40.4,40.5,40.4,40.5,29500.0,32.4821,32.5625,32.4821,32.5625,29500.0
2007-11-06 13:40:00,40.5,40.6,40.48,40.59,77100.0,32.5625,32.6429,32.5464,32.6349,77100.0
2007-11-06 13:45:00,40.59,40.6,40.34,40.35,32700.0,32.6349,32.6429,32.4339,32.4419,32700.0
2007-11-06 13:50:00,40.34,40.46,40.34,40.45,12900.0,32.4339,32.5303,32.4339,32.5223,12900.0
2007-11-06 13:55:00,40.44,40.44,40.18,40.18,26600.0,32.5143,32.5143,32.3052,32.3052,26600.0
2007-11-06 14:00:00,40.2,40.29,40.19,40.29,23800.0,32.3213,32.3936,32.3132,32.3936,23800.0
2007-11-06 14:05:00,40.28,40.29,40.16,40.21,31700.0,32.3856,32.3936,32.2891,32.3293,31700.0
2007-11-06 14:10:00,40.22,40.36,40.21,40.35,33600.0,32.3374,32.4499,32.3293,32.4419,33600.0
2007-11-06 14:15:00,40.35,40.36,40.31,40.34,19500.0,32.4419,32.4499,32.4097,32.4339,19500.0
2007-11-06 14:20:00,40.35,40.35,40.0,40.0,95900.0,32.4419,32.4419,32.1605,32.1605,95900.0
2007-11-06 14:25:00,40.02,40.1,38.89,39.05,833900.0,32.1766,32.2409,31.268,31.3967,833900.0
2007-11-06 14:30:00,39.05,39.39,38.92,39.28,384200.0,31.3967,31.67,31.2922,31.5816,384200.0
2007-11-06 14:35:00,39.31,39.39,39.06,39.17,292900.0,31.6057,31.67,31.4047,31.4932,292900.0
2007-11-06 14:40:00,39.17,39.3,39.08,39.28,168800.0,31.4932,31.5977,31.4208,31.5816,168800.0
2007-11-06 14:45:00,39.29,39.85,39.27,39.85,234300.0,31.5896,32.0399,31.5736,32.0399,234300.0
2007-11-06 14:50:00,39.85,40.06,39.74,40.0,266000.0,32.0399,32.2087,31.9514,32.1605,266000.0
2007-11-06 14:55:00,40.0,40.2,39.98,40.08,97400.0,32.1605,32.3213,32.1444,32.2248,97400.0
2007-11-06 15:00:00,40.07,40.12,39.83,39.89,215500.0,32.2168,32.257,32.0238,32.072,215500.0
2007-11-06 15:05:00,39.88,40.21,39.66,39.99,293200.0,32.064,32.3293,31.8871,32.1524,293200.0
2007-11-06 15:10:00,39.99,40.7,39.99,40.63,264100.0,32.1524,32.7233,32.1524,32.667,264100.0
2007-11-06 15:15:00,40.61,40.64,40.47,40.6,241900.0,32.6509,32.6751,32.5384,32.6429,241900.0
2007-11-06 15:20:00,40.6,40.8,40.6,40.73,81000.0,32.6429,32.8037,32.6429,32.7474,81000.0
2007-11-06 15:25:00,40.73,40.73,40.45,40.5,76900.0,32.7474,32.7474,32.5223,32.5625,76900.0
2007-11-06 15:30:00,40.5,40.87,40.5,40.82,184000.0,32.5625,32.86,32.5625,32.8198,184000.0
2007-11-06 15:35:00,40.78,40.84,40.67,40.7,176300.0,32.7876,32.8359,32.6992,32.7233,176300.0
2007-11-06 15:40:00,40.7,41.05,40.7,40.94,277100.0,32.7233,33.0047,32.7233,32.9163,277100.0
2007-11-06 15:45:00,40.95,41.1,40.9,41.0,170700.0,32.9243,33.0449,32.8841,32.9645,170700.0
2007-11-06 15:50:00,41.01,41.29,41.01,41.23,167600.0,32.9725,33.1977,32.9725,33.1494,167600.0
2007-11-06 15:55:00,41.23,41.24,41.09,41.11,145000.0,33.1494,33.1575,33.0369,33.0529,145000.0
2007-11-07 09:30:00,40.12,40.35,39.51,40.05,134200.0,32.257,32.4419,31.7665,32.2007,134200.0
2007-11-07 09:35:00,40.01,40.49,40.01,40.02,128500.0,32.1685,32.5545,32.1685,32.1766,128500.0
2007-11-07 09:40:00,40.04,40.05,39.83,40.05,530200.0,32.1926,32.2007,32.0238,32.2007,530200.0
2007-11-07 09:45:00,40.05,40.06,39.66,39.79,130200.0,32.2007,32.2087,31.8871,31.9916,130200.0
2007-11-07 09:50:00,39.79,39.84,39.76,39.8,150700.0,31.9916,32.0318,31.9675,31.9997,150700.0
2007-11-07 09:55:00,39.8,39.83,39.53,39.64,155500.0,31.9997,32.0238,31.7826,31.871,155500.0
2007-11-07 10:00:00,39.66,39.82,39.59,39.82,139500.0,31.8871,32.0158,31.8308,32.0158,139500.0
2007-11-07 10:05:00,39.81,40.07,39.81,39.9,151900.0,32.0077,32.2168,32.0077,32.0801,151900.0
2007-11-07 10:10:00,39.9,40.01,39.7,39.72,104400.0,32.0801,32.1685,31.9193,31.9354,104400.0
2007-11-07 10:15:00,39.73,39.87,39.71,39.87,69300.0,31.9434,32.056,31.9273,32.056,69300.0
2007-11-07 10:20:00,39.87,39.94,39.79,39.81,57000.0,32.056,32.1122,31.9916,32.0077,57000.0
2007-11-07 10:25:00,39.81,39.89,39.76,39.88,69400.0,32.0077,32.072,31.9675,32.064,69400.0
2007-11-07 10:30:00,39.88,40.03,39.88,39.96,102500.0,32.064,32.1846,32.064,32.1283,102500.0
2007-11-07 10:35:00,39.96,39.99,39.85,39.9,81400.0,32.1283,32.1524,32.0399,32.0801,81400.0
2007-11-07 10:40:00,39.89,39.95,39.85,39.92,93000.0,32.072,32.1203,32.0399,32.0962,93000.0
2007-11-07 10:45:00,39.94,40.0,39.89,39.91,128600.0,32.1122,32.1605,32.072,32.0881,128600.0
2007-11-07 10:50:00,39.92,39.94,39.9,39.92,109600.0,32.0962,32.1122,32.0801,32.0962,109600.0
2007-11-07 10:55:00,39.93,39.96,39.9,39.91,171400.0,32.1042,32.1283,32.0801,32.0881,171400.0
2007-11-07 11:00:00,39.89,39.92,39.83,39.86,53400.0,32.072,32.0962,32.0238,32.0479,53400.0
2007-11-07 11:05:00,39.86,39.98,39.83,39.89,95500.0,32.0479,32.1444,32.0238,32.072,95500.0
2007-11-07 11:10:00,39.9,39.95,39.86,39.89,61100.0,32.0801,32.1203,32.0479,32.072,61100.0
2007-11-07 11:15:00,39.89,39.91,39.86,39.9,40200.0,32.072,32.0881,32.0479,32.0801,40200.0
2007-11-07 11:20:00,39.9,39.91,39.82,39.85,49200.0,32.0801,32.0881,32.0158,32.0399,49200.0
2007-11-07 11:25:00,39.87,39.91,39.82,39.91,39500.0,32.056,32.0881,32.0158,32.0881,39500.0
2007-11-07 11:30:00,39.9,39.91,39.86,39.87,141800.0,32.0801,32.0881,32.0479,32.056,141800.0
2007-11-07 11:35:00,39.87,39.87,39.73,39.77,71900.0,32.056,32.056,31.9434,31.9756,71900.0
2007-11-07 11:40:00,39.77,39.77,39.7,39.75,52900.0,31.9756,31.9756,31.9193,31.9595,52900.0
2007-11-07 11:45:00,39.75,39.75,39.67,39.68,48200.0,31.9595,31.9595,31.8952,31.9032,48200.0
2007-11-07 11:50:00,39.68,39.74,39.64,39.7,26100.0,31.9032,31.9514,31.871,31.9193,26100.0
2007-11-07 11:55:00,39.7,39.74,39.67,39.74,46500.0,31.9193,31.9514,31.8952,31.9514,46500.0
2007-11-07 12:00:00,39.73,39.74,39.67,39.71,65200.0,31.9434,31.9514,31.8952,31.9273,65200.0
2007-11-07 12:05:00,39.71,39.74,39.68,39.71,57100.0,31.9273,31.9514,31.9032,31.9273,57100.0
2007-11-07 12:10:00,39.72,39.72,39.59,39.61,65100.0,31.9354,31.9354,31.8308,31.8469,65100.0
2007-11-07 12:15:00,39.61,39.67,39.55,39.57,69300.0,31.8469,31.8952,31.7987,31.8148,69300.0
2007-11-07 12:20:00,39.57,39.6,39.55,39.55,61600.0,31.8148,31.8389,31.7987,31.7987,61600.0
2007-11-07 12:25:00,39.55,39.72,39.54,39.69,65000.0,31.7987,31.9354,31.7906,31.9112,65000.0
2007-11-07 12:30:00,39.69,39.91,39.69,39.87,57400.0,31.9112,32.0881,31.9112,32.056,57400.0
2007-11-07 12:35:00,39.86,39.9,39.84,39.86,74400.0,32.0479,32.0801,32.0318,32.0479,74400.0
2007-11-07 12:40:00,39.87,39.91,39.82,39.89,58000.0,32.056,32.0881,32.0158,32.072,58000.0
2007-11-07 12:45:00,39.88,39.89,39.55,39.57,157800.0,32.064,32.072,31.7987,31.8148,157800.0
2007-11-07 12:50:00,39.56,39.74,39.5,39.74,112700.0,31.8067,31.9514,31.7585,31.9514,112700.0
2007-11-07 12:55:00,39.73,39.74,39.57,39.59,33300.0,31.9434,31.9514,31.8148,31.8308,33300.0
2007-11-07 13:00:00,39.6,39.6,39.46,39.46,123900.0,31.8389,31.8389,31.7263,31.7263,123900.0
2007-11-07 13:05:00,39.48,39.54,39.4,39.4,160200.0,31.7424,31.7906,31.6781,31.6781,160200.0
2007-11-07 13:10:00,39.41,39.44,39.24,39.25,123100.0,31.6861,31.7102,31.5494,31.5575,123100.0
2007-11-07 13:15:00,39.25,39.3,39.1,39.2,224100.0,31.5575,31.5977,31.4369,31.5173,224100.0
2007-11-07 13:20:00,39.18,39.4,39.18,39.29,134200.0,31.5012,31.6781,31.5012,31.5896,134200.0
2007-11-07 13:25:00,39.3,39.4,39.25,39.4,73600.0,31.5977,31.6781,31.5575,31.6781,73600.0
2007-11-07 13:30:00,39.4,39.44,39.38,39.44,143300.0,31.6781,31.7102,31.662,31.7102,143300.0
2007-11-07 13:35:00,39.43,39.44,39.25,39.3,135400.0,31.7022,31.7102,31.5575,31.5977,135400.0
2007-11-07 13:40:00,39.3,39.4,39.27,39.33,67500.0,31.5977,31.6781,31.5736,31.6218,67500.0
2007-11-07 13:45:00,39.34,39.41,39.3,39.4,124300.0,31.6298,31.6861,31.5977,31.6781,124300.0
2007-11-07 13:50:00,39.4,39.43,39.32,39.34,42800.0,31.6781,31.7022,31.6138,31.6298,42800.0
2007-11-07 13:55:00,39.34,39.42,39.3,39.3,75700.0,31.6298,31.6942,31.5977,31.5977,75700.0
2007-11-07 14:00:00,39.3,39.31,39.22,39.25,101700.0,31.5977,31.6057,31.5334,31.5575,101700.0
2007-11-07 14:05:00,39.25,39.31,39.16,39.29,174000.0,31.5575,31.6057,31.4851,31.5896,174000.0
2007-11-07 14:10:00,39.28,39.29,39.19,39.24,265200.0,31.5816,31.5896,31.5092,31.5494,265200.0
2007-11-07 14:15:00,39.24,39.27,39.14,39.14,108100.0,31.5494,31.5736,31.469,31.469,108100.0
2007-11-07 14:20:00,39.13,39.24,39.13,39.24,85200.0,31.461,31.5494,31.461,31.5494,85200.0
2007-11-07 14:25:00,39.24,39.29,39.21,39.23,91100.0,31.5494,31.5896,31.5253,31.5414,91100.0
2007-11-07 14:30:00,39.23,39.25,39.19,39.21,140100.0,31.5414,31.5575,31.5092,31.5253,140100.0
2007-11-07 14:35:00,39.23,39.25,39.21,39.23,90600.0,31.5414,31.5575,31.5253,31.5414,90600.0
2007-11-07 14:40:00,39.23,39.25,39.2,39.22,216800.0,31.5414,31.5575,31.5173,31.5334,216800.0
2007-11-07 14:45:00,39.22,39.23,39.14,39.17,95700.0,31.5334,31.5414,31.469,31.4932,95700.0
2007-11-07 14:50:00,39.18,39.25,39.11,39.15,191600.0,31.5012,31.5575,31.4449,31.4771,191600.0
2007-11-07 14:55:00,39.15,39.21,39.1,39.2,498700.0,31.4771,31.5253,31.4369,31.5173,498700.0
2007-11-07 15:00:00,39.2,39.22,39.11,39.13,80100.0,31.5173,31.5334,31.4449,31.461,80100.0
2007-11-07 15:05:00,39.13,39.23,39.12,39.2,116400.0,31.461,31.5414,31.453,31.5173,116400.0
2007-11-07 15:10:00,39.2,39.25,39.13,39.19,125700.0,31.5173,31.5575,31.461,31.5092,125700.0
2007-11-07 15:15:00,39.19,39.29,39.18,39.21,167100.0,31.5092,31.5896,31.5012,31.5253,167100.0
2007-11-07 15:20:00,39.21,39.28,39.19,39.19,118500.0,31.5253,31.5816,31.5092,31.5092,118500.0
2007-11-07 15:25:00,39.19,39.21,39.14,39.17,150300.0,31.5092,31.5253,31.469,31.4932,150300.0
2007-11-07 15:30:00,39.17,39.2,39.03,39.07,145900.0,31.4932,31.5173,31.3806,31.4128,145900.0
2007-11-07 15:35:00,39.07,39.08,39.0,39.03,260400.0,31.4128,31.4208,31.3565,31.3806,260400.0
2007-11-07 15:40:00,39.03,39.08,38.96,39.04,333300.0,31.3806,31.4208,31.3243,31.3886,333300.0
2007-11-07 15:45:00,39.04,39.06,38.84,38.85,270600.0,31.3886,31.4047,31.2278,31.2359,270600.0
2007-11-07 15:50:00,38.85,38.9,38.75,38.89,296800.0,31.2359,31.2761,31.1555,31.268,296800.0
2007-11-07 15:55:00,38.89,39.11,38.87,39.06,413900.0,31.268,31.4449,31.252,31.4047,413900.0
2007-11-08 09:30:00,39.19,39.24,39.09,39.18,12500.0,31.5092,31.5494,31.4288,31.5012,12500.0
2007-11-08 09:35:00,39.2,39.2,39.0,39.01,110500.0,31.5173,31.5173,31.3565,31.3645,110500.0
2007-11-08 09:40:00,39.04,39.07,38.71,38.86,168300.0,31.3886,31.4128,31.1233,31.2439,168300.0
2007-11-08 09:45:00,38.86,38.86,38.1,38.36,277300.0,31.2439,31.2439,30.6329,30.8419,277300.0
2007-11-08 09:50:00,38.38,38.47,38.05,38.07,143800.0,30.858,30.9303,30.5927,30.6087,143800.0
2007-11-08 09:55:00,38.07,38.12,37.66,38.0,238700.0,30.6087,30.6489,30.2791,30.5525,238700.0
2007-11-08 10:00:00,38.01,38.11,37.89,38.1,81800.0,30.5605,30.6409,30.464,30.6329,81800.0
2007-11-08 10:05:00,38.1,38.61,38.01,38.6,166500.0,30.6329,31.0429,30.5605,31.0349,166500.0
2007-11-08 10:10:00,38.36,38.69,38.3,38.51,94200.0,30.8419,31.1072,30.7937,30.9625,94200.0
2007-11-08 10:15:00,38.51,38.59,38.34,38.5,121000.0,30.9625,31.0268,30.8258,30.9545,121000.0
2007-11-08 10:20:00,38.5,38.65,38.37,38.45,142100.0,30.9545,31.0751,30.8499,30.9143,142100.0
2007-11-08 10:25:00,38.46,38.46,38.01,38.25,114700.0,30.9223,30.9223,30.5605,30.7535,114700.0
2007-11-08 10:30:00,38.28,38.4,38.15,38.25,70400.0,30.7776,30.8741,30.6731,30.7535,70400.0
2007-11-08 10:35:00,38.24,38.33,38.08,38.09,87000.0,30.7454,30.8178,30.6168,30.6248,87000.0
2007-11-08 10:40:00,38.1,38.55,38.09,38.37,55300.0,30.6329,30.9947,30.6248,30.8499,55300.0
2007-11-08 10:45:00,38.37,38.44,38.22,38.36,22700.0,30.8499,30.9062,30.7293,30.8419,22700.0
2007-11-08 10:50:00,38.37,38.61,38.37,38.54,44700.0,30.8499,31.0429,30.8499,30.9866,44700.0
2007-11-08 10:55:00,38.55,38.65,38.36,38.5,51700.0,30.9947,31.0751,30.8419,30.9545,51700.0
2007-11-08 11:00:00,38.51,38.55,38.42,38.5,41800.0,30.9625,30.9947,30.8901,30.9545,41800.0
2007-11-08 11:05:00,38.51,38.51,38.4,38.48,66700.0,30.9625,30.9625,30.8741,30.9384,66700.0
2007-11-08 11:10:00,38.48,38.52,38.47,38.48,68300.0,30.9384,30.9705,30.9303,30.9384,68300.0
2007-11-08 11:15:00,38.48,38.53,38.42,38.42,42000.0,30.9384,30.9786,30.8901,30.8901,42000.0
2007-11-08 11:20:00,38.42,38.42,38.26,38.3,66100.0,30.8901,30.8901,30.7615,30.7937,66100.0
2007-11-08 11:25:00,38.3,38.38,38.28,38.36,39100.0,30.7937,30.858,30.7776,30.8419,39100.0
2007-11-08 11:30:00,38.37,38.37,38.18,38.23,24100.0,30.8499,30.8499,30.6972,30.7374,24100.0
2007-11-08 11:35:00,38.24,38.25,38.1,38.15,23000.0,30.7454,30.7535,30.6329,30.6731,23000.0
2007-11-08 11:40:00,38.13,38.2,38.06,38.15,27800.0,30.657,30.7133,30.6007,30.6731,27800.0
2007-11-08 11:45:00,38.15,38.23,37.8,37.8,74600.0,30.6731,30.7374,30.3917,30.3917,74600.0
2007-11-08 11:50:00,37.82,38.0,37.8,37.86,57600.0,30.4077,30.5525,30.3917,30.4399,57600.0
2007-11-08 11:55:00,37.89,38.02,37.78,37.94,68300.0,30.464,30.5685,30.3756,30.5042,68300.0
2007-11-08 12:00:00,37.95,38.07,37.81,37.84,61900.0,30.5123,30.6087,30.3997,30.4238,61900.0
2007-11-08 12:05:00,37.85,38.01,37.75,37.76,43700.0,30.4319,30.5605,30.3515,30.3595,43700.0
2007-11-08 12:10:00,37.76,37.91,37.76,37.88,21100.0,30.3595,30.4801,30.3595,30.456,21100.0
2007-11-08 12:15:00,37.9,37.92,37.7,37.74,48700.0,30.4721,30.4881,30.3113,30.3434,48700.0
2007-11-08 12:20:00,37.72,38.1,37.38,37.63,382500.0,30.3273,30.6329,30.054,30.255,382500.0
2007-11-08 12:25:00,37.64,37.66,37.54,37.64,68800.0,30.263,30.2791,30.1826,30.263,68800.0
2007-11-08 12:30:00,37.64,37.66,37.52,37.57,75000.0,30.263,30.2791,30.1665,30.2067,75000.0
2007-11-08 12:35:00,37.59,37.63,37.44,37.52,86200.0,30.2228,30.255,30.1022,30.1665,86200.0
2007-11-08 12:40:00,37.52,37.52,37.32,37.4,78300.0,30.1665,30.1665,30.0057,30.0701,78300.0
2007-11-08 12:45:00,37.4,37.44,37.26,37.32,95900.0,30.0701,30.1022,29.9575,30.0057,95900.0
2007-11-08 12:50:00,37.34,37.38,37.24,37.29,68400.0,30.0218,30.054,29.9414,29.9816,68400.0
2007-11-08 12:55:00,37.29,37.56,37.26,37.46,85000.0,29.9816,30.1987,29.9575,30.1183,85000.0
2007-11-08 13:00:00,37.45,37.45,37.13,37.41,110400.0,30.1103,30.1103,29.853,30.0781,110400.0
2007-11-08 13:05:00,37.37,37.47,37.07,37.24,282300.0,30.0459,30.1263,29.8047,29.9414,282300.0
2007-11-08 13:10:00,37.23,37.35,37.08,37.3,116600.0,29.9334,30.0299,29.8128,29.9897,116600.0
2007-11-08 13:15:00,37.27,37.56,37.25,37.37,68100.0,29.9655,30.1987,29.9495,30.0459,68100.0
2007-11-08 13:20:00,37.35,37.44,37.25,37.25,144700.0,30.0299,30.1022,29.9495,29.9495,144700.0
2007-11-08 13:25:00,37.26,37.3,37.17,37.22,175300.0,29.9575,29.9897,29.8851,29.9253,175300.0
2007-11-08 13:30:00,37.22,37.3,37.17,37.23,210100.0,29.9253,29.9897,29.8851,29.9334,210100.0
2007-11-08 13:35:00,37.23,37.45,37.23,37.42,85100.0,29.9334,30.1103,29.9334,30.0861,85100.0
2007-11-08 13:40:00,37.43,37.64,37.32,37.55,134300.0,30.0942,30.263,30.0057,30.1907,134300.0
2007-11-08 13:45:00,37.55,37.6,37.45,37.47,84900.0,30.1907,30.2309,30.1103,30.1263,84900.0
2007-11-08 13:50:00,37.47,37.62,37.46,37.56,39500.0,30.1263,30.2469,30.1183,30.1987,39500.0
2007-11-08 13:55:00,37.56,37.9,37.55,37.88,49900.0,30.1987,30.4721,30.1907,30.456,49900.0
2007-11-08 14:00:00,37.88,37.9,37.75,37.81,50500.0,30.456,30.4721,30.3515,30.3997,50500.0
2007-11-08 14:05:00,37.81,37.83,37.62,37.62,45800.0,30.3997,30.4158,30.2469,30.2469,45800.0
2007-11-08 14:10:00,37.62,37.71,37.62,37.7,29600.0,30.2469,30.3193,30.2469,30.3113,29600.0
2007-11-08 14:15:00,37.71,37.71,37.55,37.55,45500.0,30.3193,30.3193,30.1907,30.1907,45500.0
2007-11-08 14:20:00,37.56,37.58,37.5,37.55,53700.0,30.1987,30.2148,30.1505,30.1907,53700.0
2007-11-08 14:25:00,37.57,37.57,37.49,37.51,77400.0,30.2067,30.2067,30.1424,30.1585,77400.0
2007-11-08 14:30:00,37.51,37.53,37.38,37.4,198500.0,30.1585,30.1746,30.054,30.0701,198500.0
2007-11-08 14:35:00,37.4,37.4,37.23,37.26,264700.0,30.0701,30.0701,29.9334,29.9575,264700.0
2007-11-08 14:40:00,37.26,37.43,37.0,37.1,234100.0,29.9575,30.0942,29.7484,29.8289,234100.0
2007-11-08 14:45:00,37.1,37.33,37.1,37.17,77000.0,29.8289,30.0138,29.8289,29.8851,77000.0
2007-11-08 14:50:00,37.18,37.23,37.08,37.09,80600.0,29.8932,29.9334,29.8128,29.8208,80600.0
2007-11-08 14:55:00,37.08,37.44,37.0,37.41,83100.0,29.8128,30.1022,29.7484,30.0781,83100.0
2007-11-08 15:00:00,37.39,37.46,37.3,37.37,125500.0,30.062,30.1183,29.9897,30.0459,125500.0
2007-11-08 15:05:00,37.38,37.55,37.37,37.48,147100.0,30.054,30.1907,30.0459,30.1344,147100.0
2007-11-08 15:10:00,37.48,37.53,37.4,37.5,74800.0,30.1344,30.1746,30.0701,30.1505,74800.0
2007-11-08 15:15:00,37.51,37.62,37.41,37.62,75800.0,30.1585,30.2469,30.0781,30.2469,75800.0
2007-11-08 15:20:00,37.62,38.04,37.62,37.97,183900.0,30.2469,30.5846,30.2469,30.5283,183900.0
2007-11-08 15:25:00,37.96,38.02,37.85,37.94,190900.0,30.5203,30.5685,30.4319,30.5042,190900.0
2007-11-08 15:30:00,37.94,38.03,37.81,37.95,154100.0,30.5042,30.5766,30.3997,30.5123,154100.0
2007-11-08 15:35:00,37.95,38.09,37.94,38.09,191000.0,30.5123,30.6248,30.5042,30.6248,191000.0
2007-11-08 15:40:00,38.08,38.41,38.08,38.18,181300.0,30.6168,30.8821,30.6168,30.6972,181300.0
2007-11-08 15:45:00,38.18,38.21,37.98,38.03,224100.0,30.6972,30.7213,30.5364,30.5766,224100.0
2007-11-08 15:50:00,38.02,38.08,37.98,38.01,269200.0,30.5685,30.6168,30.5364,30.5605,269200.0
2007-11-08 15:55:00,38.01,38.06,37.98,38.02,246100.0,30.5605,30.6007,30.5364,30.5685,246100.0
2007-11-09 09:30:00,37.25,38.49,37.25,37.59,49800.0,29.9495,30.9464,29.9495,30.2228,49800.0
2007-11-09 09:35:00,37.6,37.6,37.3,37.37,80100.0,30.2309,30.2309,29.9897,30.0459,80100.0
2007-11-09 09:40:00,37.37,37.44,37.3,37.41,80700.0,30.0459,30.1022,29.9897,30.0781,80700.0
2007-11-09 09:45:00,37.41,37.59,37.35,37.54,132500.0,30.0781,30.2228,30.0299,30.1826,132500.0
2007-11-09 09:50:00,37.54,37.64,37.52,37.62,98700.0,30.1826,30.263,30.1665,30.2469,98700.0
2007-11-09 09:55:00,37.62,37.72,37.6,37.6,90700.0,30.2469,30.3273,30.2309,30.2309,90700.0
2007-11-09 10:00:00,37.62,37.81,37.6,37.8,102400.0,30.2469,30.3997,30.2309,30.3917,102400.0
2007-11-09 10:05:00,37.8,38.08,37.8,37.92,92800.0,30.3917,30.6168,30.3917,30.4881,92800.0
2007-11-09 10:10:00,37.93,38.23,37.93,38.02,55900.0,30.4962,30.7374,30.4962,30.5685,55900.0
2007-11-09 10:15:00,38.03,38.17,38.0,38.15,44700.0,30.5766,30.6891,30.5525,30.6731,44700.0
2007-11-09 10:20:00,38.19,38.21,38.12,38.2,42100.0,30.7052,30.7213,30.6489,30.7133,42100.0
2007-11-09 10:25:00,38.2,38.32,38.09,38.28,67900.0,30.7133,30.8097,30.6248,30.7776,67900.0
2007-11-09 10:30:00,38.28,38.34,38.26,38.29,55100.0,30.7776,30.8258,30.7615,30.7856,55100.0
2007-11-09 10:35:00,38.28,38.52,38.24,38.47,55300.0,30.7776,30.9705,30.7454,30.9303,55300.0
2007-11-09 10:40:00,38.48,38.56,38.47,38.56,55500.0,30.9384,31.0027,30.9303,31.0027,55500.0
2007-11-09 10:45:00,38.55,38.55,38.16,38.28,69000.0,30.9947,30.9947,30.6811,30.7776,69000.0
2007-11-09 10:50:00,38.28,38.28,38.17,38.27,39700.0,30.7776,30.7776,30.6891,30.7695,39700.0
2007-11-09 10:55:00,38.26,38.28,38.1,38.26,40300.0,30.7615,30.7776,30.6329,30.7615,40300.0
2007-11-09 11:00:00,38.26,38.38,38.12,38.23,52500.0,30.7615,30.858,30.6489,30.7374,52500.0
2007-11-09 11:05:00,38.24,38.29,38.17,38.18,41700.0,30.7454,30.7856,30.6891,30.6972,41700.0
2007-11-09 11:10:00,38.17,38.28,38.11,38.28,51700.0,30.6891,30.7776,30.6409,30.7776,51700.0
2007-11-09 11:15:00,38.28,38.39,38.28,38.36,39100.0,30.7776,30.866,30.7776,30.8419,39100.0
2007-11-09 11:20:00,38.37,38.4,38.19,38.37,57000.0,30.8499,30.8741,30.7052,30.8499,57000.0
2007-11-09 11:25:00,38.39,38.42,38.3,38.4,33200.0,30.866,30.8901,30.7937,30.8741,33200.0
2007-11-09 11:30:00,38.39,38.44,38.37,38.4,186900.0,30.866,30.9062,30.8499,30.8741,186900.0
2007-11-09 11:35:00,38.39,38.43,38.31,38.42,59800.0,30.866,30.8982,30.8017,30.8901,59800.0
2007-11-09 11:40:00,38.42,38.6,38.42,38.59,44500.0,30.8901,31.0349,30.8901,31.0268,44500.0
2007-11-09 11:45:00,38.59,38.78,38.57,38.63,60400.0,31.0268,31.1796,31.0107,31.059,60400.0
2007-11-09 11:50:00,38.62,38.62,38.41,38.56,74800.0,31.0509,31.0509,30.8821,31.0027,74800.0
2007-11-09 11:55:00,38.56,38.79,38.53,38.76,77700.0,31.0027,31.1876,30.9786,31.1635,77700.0
2007-11-09 12:00:00,38.77,38.77,38.53,38.63,20700.0,31.1716,31.1716,30.9786,31.059,20700.0
2007-11-09 12:05:00,38.63,38.67,38.58,38.62,27800.0,31.059,31.0911,31.0188,31.0509,27800.0
2007-11-09 12:10:00,38.6,38.68,38.52,38.67,54200.0,31.0349,31.0992,30.9705,31.0911,54200.0
2007-11-09 12:15:00,38.67,38.69,38.61,38.61,78000.0,31.0911,31.1072,31.0429,31.0429,78000.0
2007-11-09 12:20:00,38.61,38.62,38.5,38.5,39700.0,31.0429,31.0509,30.9545,30.9545,39700.0
2007-11-09 12:25:00,38.5,38.56,38.43,38.55,39300.0,30.9545,31.0027,30.8982,30.9947,39300.0
2007-11-09 12:30:00,38.55,38.57,38.41,38.43,42900.0,30.9947,31.0107,30.8821,30.8982,42900.0
2007-11-09 12:35:00,38.43,38.63,38.41,38.47,74400.0,30.8982,31.059,30.8821,30.9303,74400.0
2007-11-09 12:40:00,38.47,38.7,38.47,38.56,86300.0,30.9303,31.1153,30.9303,31.0027,86300.0
2007-11-09 12:45:00,38.56,38.68,38.56,38.66,24000.0,31.0027,31.0992,31.0027,31.0831,24000.0
2007-11-09 12:50:00,38.66,38.66,38.57,38.63,36200.0,31.0831,31.0831,31.0107,31.059,36200.0
2007-11-09 12:55:00,38.62,38.62,38.5,38.52,34100.0,31.0509,31.0509,30.9545,30.9705,34100.0
2007-11-09 13:00:00,38.54,38.54,38.4,38.48,41700.0,30.9866,30.9866,30.8741,30.9384,41700.0
2007-11-09 13:05:00,38.48,38.49,38.25,38.25,41600.0,30.9384,30.9464,30.7535,30.7535,41600.0
2007-11-09 13:10:00,38.26,38.42,38.26,38.34,54200.0,30.7615,30.8901,30.7615,30.8258,54200.0
2007-11-09 13:15:00,38.36,38.52,38.33,38.52,73400.0,30.8419,30.9705,30.8178,30.9705,73400.0
2007-11-09 13:20:00,38.51,38.73,38.51,38.73,63300.0,30.9625,31.1394,30.9625,31.1394,63300.0
2007-11-09 13:25:00,38.73,38.74,38.53,38.6,60100.0,31.1394,31.1474,30.9786,31.0349,60100.0
2007-11-09 13:30:00,38.6,38.63,38.5,38.56,35300.0,31.0349,31.059,30.9545,31.0027,35300.0
2007-11-09 13:35:00,38.55,38.62,38.5,38.62,24900.0,30.9947,31.0509,30.9545,31.0509,24900.0
2007-11-09 13:40:00,38.62,38.72,38.55,38.55,58200.0,31.0509,31.1314,30.9947,30.9947,58200.0
2007-11-09 13:45:00,38.54,38.75,38.53,38.68,36100.0,30.9866,31.1555,30.9786,31.0992,36100.0
2007-11-09 13:50:00,38.69,38.75,38.66,38.66,28200.0,31.1072,31.1555,31.0831,31.0831,28200.0
2007-11-09 13:55:00,38.66,38.67,38.59,38.6,25200.0,31.0831,31.0911,31.0268,31.0349,25200.0
2007-11-09 14:00:00,38.6,38.87,38.51,38.86,72700.0,31.0349,31.252,30.9625,31.2439,72700.0
2007-11-09 14:05:00,38.86,38.94,38.79,38.83,56500.0,31.2439,31.3082,31.1876,31.2198,56500.0
2007-11-09 14:10:00,38.85,38.96,38.78,38.94,73900.0,31.2359,31.3243,31.1796,31.3082,73900.0
2007-11-09 14:15:00,38.93,39.06,38.81,39.06,85000.0,31.3002,31.4047,31.2037,31.4047,85000.0
2007-11-09 14:20:00,39.06,39.09,38.96,39.04,101600.0,31.4047,31.4288,31.3243,31.3886,101600.0
2007-11-09 14:25:00,39.04,39.25,39.03,39.14,160600.0,31.3886,31.5575,31.3806,31.469,160600.0
2007-11-09 14:30:00,39.14,39.2,39.06,39.07,87800.0,31.469,31.5173,31.4047,31.4128,87800.0
2007-11-09 14:35:00,39.07,39.12,38.96,39.06,63900.0,31.4128,31.453,31.3243,31.4047,63900.0
2007-11-09 14:40:00,39.06,39.38,39.06,39.35,80700.0,31.4047,31.662,31.4047,31.6379,80700.0
2007-11-09 14:45:00,39.35,39.43,39.3,39.33,85100.0,31.6379,31.7022,31.5977,31.6218,85100.0
2007-11-09 14:50:00,39.33,39.36,39.16,39.19,56600.0,31.6218,31.6459,31.4851,31.5092,56600.0
2007-11-09 14:55:00,39.18,39.26,39.11,39.21,60700.0,31.5012,31.5655,31.4449,31.5253,60700.0
2007-11-09 15:00:00,39.19,39.25,39.03,39.03,116700.0,31.5092,31.5575,31.3806,31.3806,116700.0
2007-11-09 15:05:00,39.04,39.09,38.98,39.03,107800.0,31.3886,31.4288,31.3404,31.3806,107800.0
2007-11-09 15:10:00,39.01,39.12,38.97,39.12,91000.0,31.3645,31.453,31.3324,31.453,91000.0
2007-11-09 15:15:00,39.11,39.42,39.11,39.39,106400.0,31.4449,31.6942,31.4449,31.67,106400.0
2007-11-09 15:20:00,39.4,39.53,39.36,39.46,180200.0,31.6781,31.7826,31.6459,31.7263,180200.0
2007-11-09 15:25:00,39.44,39.55,39.41,39.48,102600.0,31.7102,31.7987,31.6861,31.7424,102600.0
2007-11-09 15:30:00,39.48,39.48,39.3,39.3,90500.0,31.7424,31.7424,31.5977,31.5977,90500.0
2007-11-09 15:35:00,39.31,39.31,39.02,39.08,125600.0,31.6057,31.6057,31.3726,31.4208,125600.0
2007-11-09 15:40:00,39.08,39.13,38.92,38.94,126600.0,31.4208,31.461,31.2922,31.3082,126600.0
2007-11-09 15:45:00,38.93,38.96,38.71,38.78,177900.0,31.3002,31.3243,31.1233,31.1796,177900.0
2007-11-09 15:50:00,38.78,38.84,38.66,38.73,178200.0,31.1796,31.2278,31.0831,31.1394,178200.0
2007-11-09 15:55:00,38.68,38.91,38.54,38.66,419800.0,31.0992,31.2841,30.9866,31.0831,419800.0
2007-11-12 09:30:00,38.66,39.25,38.45,39.04,98900.0,31.0831,31.5575,30.9143,31.3886,98900.0
2007-11-12 09:35:00,39.05,39.69,39.01,39.62,103900.0,31.3967,31.9112,31.3645,31.855,103900.0
2007-11-12 09:40:00,39.61,40.18,39.58,40.16,127000.0,31.8469,32.3052,31.8228,32.2891,127000.0
2007-11-12 09:45:00,40.15,40.4,40.0,40.31,121100.0,32.2811,32.4821,32.1605,32.4097,121100.0
2007-11-12 09:50:00,40.31,40.84,40.04,40.84,256600.0,32.4097,32.8359,32.1926,32.8359,256600.0
2007-11-12 09:55:00,40.82,40.93,39.95,40.06,138500.0,32.8198,32.9082,32.1203,32.2087,138500.0
2007-11-12 10:00:00,40.07,40.11,39.9,39.98,181300.0,32.2168,32.2489,32.0801,32.1444,181300.0
2007-11-12 10:05:00,40.0,40.01,39.79,39.8,157500.0,32.1605,32.1685,31.9916,31.9997,157500.0
2007-11-12 10:10:00,39.81,39.86,39.79,39.83,147600.0,32.0077,32.0479,31.9916,32.0238,147600.0
2007-11-12 10:15:00,39.83,40.18,39.8,39.93,148300.0,32.0238,32.3052,31.9997,32.1042,148300.0
2007-11-12 10:20:00,39.91,40.28,39.91,40.22,162600.0,32.0881,32.3856,32.0881,32.3374,162600.0
2007-11-12 10:25:00,40.21,40.53,40.21,40.23,183400.0,32.3293,32.5866,32.3293,32.3454,183400.0
2007-11-12 10:30:00,40.24,40.29,40.02,40.02,48500.0,32.3534,32.3936,32.1766,32.1766,48500.0
2007-11-12 10:35:00,40.05,40.1,40.0,40.05,117500.0,32.2007,32.2409,32.1605,32.2007,117500.0
2007-11-12 10:40:00,40.05,40.21,40.01,40.06,110300.0,32.2007,32.3293,32.1685,32.2087,110300.0
2007-11-12 10:45:00,40.07,40.13,40.0,40.01,98300.0,32.2168,32.265,32.1605,32.1685,98300.0
2007-11-12 10:50:00,40.01,40.07,39.97,40.01,41500.0,32.1685,32.2168,32.1364,32.1685,41500.0
2007-11-12 10:55:00,40.0,40.04,39.95,39.99,52300.0,32.1605,32.1926,32.1203,32.1524,52300.0
2007-11-12 11:00:00,39.99,40.0,39.95,39.99,52300.0,32.1524,32.1605,32.1203,32.1524,52300.0
2007-11-12 11:05:00,40.0,40.07,39.96,40.0,198000.0,32.1605,32.2168,32.1283,32.1605,198000.0
2007-11-12 11:10:00,40.0,40.09,39.99,40.0,77800.0,32.1605,32.2328,32.1524,32.1605,77800.0
2007-11-12 11:15:00,40.0,40.03,39.95,40.02,76000.0,32.1605,32.1846,32.1203,32.1766,76000.0
2007-11-12 11:20:00,40.0,40.09,40.0,40.09,16800.0,32.1605,32.2328,32.1605,32.2328,16800.0
2007-11-12 11:25:00,40.11,40.32,40.11,40.32,41200.0,32.2489,32.4178,32.2489,32.4178,41200.0
2007-11-12 11:30:00,40.31,40.53,40.28,40.49,50100.0,32.4097,32.5866,32.3856,32.5545,50100.0
2007-11-12 11:35:00,40.51,40.86,40.5,40.84,57700.0,32.5705,32.8519,32.5625,32.8359,57700.0
2007-11-12 11:40:00,40.85,41.0,40.75,40.83,83200.0,32.8439,32.9645,32.7635,32.8278,83200.0
2007-11-12 11:45:00,40.84,40.89,40.76,40.88,29900.0,32.8359,32.8761,32.7715,32.868,29900.0
2007-11-12 11:50:00,40.88,40.93,40.82,40.92,41700.0,32.868,32.9082,32.8198,32.9002,41700.0
2007-11-12 11:55:00,40.94,40.98,40.83,40.94,40700.0,32.9163,32.9484,32.8278,32.9163,40700.0
2007-11-12 12:00:00,40.94,41.01,40.68,40.7,108900.0,32.9163,32.9725,32.7072,32.7233,108900.0
2007-11-12 12:05:00,40.68,40.75,40.62,40.71,55100.0,32.7072,32.7635,32.659,32.7313,55100.0
2007-11-12 12:10:00,40.68,40.72,40.62,40.63,15800.0,32.7072,32.7394,32.659,32.667,15800.0
2007-11-12 12:15:00,40.64,40.86,40.6,40.64,55500.0,32.6751,32.8519,32.6429,32.6751,55500.0
2007-11-12 12:20:00,40.63,40.76,40.63,40.72,50400.0,32.667,32.7715,32.667,32.7394,50400.0
2007-11-12 12:25:00,40.74,40.74,40.59,40.64,18100.0,32.7555,32.7555,32.6349,32.6751,18100.0
2007-11-12 12:30:00,40.65,40.72,40.65,40.72,14400.0,32.6831,32.7394,32.6831,32.7394,14400.0
2007-11-12 12:35:00,40.72,40.82,40.7,40.79,33600.0,32.7394,32.8198,32.7233,32.7957,33600.0
2007-11-12 12:40:00,40.77,40.88,40.75,40.76,21800.0,32.7796,32.868,32.7635,32.7715,21800.0
2007-11-12 12:45:00,40.75,40.75,40.53,40.54,27800.0,32.7635,32.7635,32.5866,32.5947,27800.0
2007-11-12 12:50:00,40.52,40.58,40.47,40.52,35900.0,32.5786,32.6268,32.5384,32.5786,35900.0
2007-11-12 12:55:00,40.53,40.56,40.47,40.49,17400.0,32.5866,32.6107,32.5384,32.5545,17400.0
2007-11-12 13:00:00,40.49,40.53,40.46,40.52,17100.0,32.5545,32.5866,32.5303,32.5786,17100.0
2007-11-12 13:05:00,40.52,40.52,40.38,40.38,26000.0,32.5786,32.5786,32.466,32.466,26000.0
2007-11-12 13:10:00,40.37,40.49,40.35,40.46,27800.0,32.458,32.5545,32.4419,32.5303,27800.0
2007-11-12 13:15:00,40.47,40.49,40.42,40.43,16600.0,32.5384,32.5545,32.4982,32.5062,16600.0
2007-11-12 13:20:00,40.43,40.46,40.43,40.44,17700.0,32.5062,32.5303,32.5062,32.5143,17700.0
2007-11-12 13:25:00,40.44,40.44,40.42,40.42,14900.0,32.5143,32.5143,32.4982,32.4982,14900.0
2007-11-12 13:30:00,40.42,40.43,40.38,40.4,47600.0,32.4982,32.5062,32.466,32.4821,47600.0
2007-11-12 13:35:00,40.41,40.41,40.25,40.25,52700.0,32.4901,32.4901,32.3615,32.3615,52700.0
2007-11-12 13:40:00,40.25,40.26,40.18,40.21,35300.0,32.3615,32.3695,32.3052,32.3293,35300.0
2007-11-12 13:45:00,40.21,40.25,40.13,40.23,35700.0,32.3293,32.3615,32.265,32.3454,35700.0
2007-11-12 13:50:00,40.23,40.23,40.13,40.15,44900.0,32.3454,32.3454,32.265,32.2811,44900.0
2007-11-12 13:55:00,40.16,40.3,40.16,40.24,21900.0,32.2891,32.4017,32.2891,32.3534,21900.0
2007-11-12 14:00:00,40.24,40.29,40.23,40.26,29700.0,32.3534,32.3936,32.3454,32.3695,29700.0
2007-11-12 14:05:00,40.26,40.31,40.22,40.23,29600.0,32.3695,32.4097,32.3374,32.3454,29600.0
2007-11-12 14:10:00,40.24,40.27,40.18,40.18,30400.0,32.3534,32.3776,32.3052,32.3052,30400.0
2007-11-12 14:15:00,40.19,40.19,40.02,40.03,50300.0,32.3132,32.3132,32.1766,32.1846,50300.0
2007-11-12 14:20:00,40.03,40.19,40.02,40.12,37400.0,32.1846,32.3132,32.1766,32.257,37400.0
2007-11-12 14:25:00,40.13,40.28,40.03,40.22,26500.0,32.265,32.3856,32.1846,32.3374,26500.0
2007-11-12 14:30:00,40.22,40.39,40.21,40.32,39200.0,32.3374,32.4741,32.3293,32.4178,39200.0
2007-11-12 14:35:00,40.34,40.45,40.28,40.34,30700.0,32.4339,32.5223,32.3856,32.4339,30700.0
2007-11-12 14:40:00,40.36,40.52,40.33,40.35,42200.0,32.4499,32.5786,32.4258,32.4419,42200.0
2007-11-12 14:45:00,40.35,40.5,40.34,40.35,30900.0,32.4419,32.5625,32.4339,32.4419,30900.0
2007-11-12 14:50:00,40.35,40.49,40.33,40.38,40000.0,32.4419,32.5545,32.4258,32.466,40000.0
2007-11-12 14:55:00,40.38,40.44,40.34,40.37,19400.0,32.466,32.5143,32.4339,32.458,19400.0
2007-11-12 15:00:00,40.37,40.37,40.18,40.25,37800.0,32.458,32.458,32.3052,32.3615,37800.0
2007-11-12 15:05:00,40.25,40.32,40.16,40.28,27600.0,32.3615,32.4178,32.2891,32.3856,27600.0
2007-11-12 15:10:00,40.28,40.35,40.24,40.3,36900.0,32.3856,32.4419,32.3534,32.4017,36900.0
2007-11-12 15:15:00,40.3,40.33,40.24,40.28,91200.0,32.4017,32.4258,32.3534,32.3856,91200.0
2007-11-12 15:20:00,40.28,40.3,40.09,40.19,79300.0,32.3856,32.4017,32.2328,32.3132,79300.0
2007-11-12 15:25:00,40.17,40.22,39.95,39.95,84300.0,32.2972,32.3374,32.1203,32.1203,84300.0
2007-11-12 15:30:00,39.97,40.08,39.9,39.9,121100.0,32.1364,32.2248,32.0801,32.0801,121100.0
2007-11-12 15:35:00,39.9,39.94,39.85,39.92,104300.0,32.0801,32.1122,32.0399,32.0962,104300.0
2007-11-12 15:40:00,39.92,39.92,39.74,39.76,131900.0,32.0962,32.0962,31.9514,31.9675,131900.0
2007-11-12 15:45:00,39.75,39.8,39.49,39.5,353700.0,31.9595,31.9997,31.7504,31.7585,353700.0
2007-11-12 15:50:00,39.5,39.66,39.5,39.57,187000.0,31.7585,31.8871,31.7585,31.8148,187000.0
2007-11-12 15:55:00,39.57,39.67,39.49,39.57,392100.0,31.8148,31.8952,31.7504,31.8148,392100.0
2007-11-13 09:30:00,40.01,40.81,40.01,40.35,82500.0,32.1685,32.8117,32.1685,32.4419,82500.0
2007-11-13 09:35:00,40.41,40.95,40.25,40.8,55100.0,32.4901,32.9243,32.3615,32.8037,55100.0
2007-11-13 09:40:00,40.78,40.88,40.49,40.49,42300.0,32.7876,32.868,32.5545,32.5545,42300.0
2007-11-13 09:45:00,40.49,40.56,40.4,40.45,45400.0,32.5545,32.6107,32.4821,32.5223,45400.0
2007-11-13 09:50:00,40.44,40.57,40.3,40.5,35900.0,32.5143,32.6188,32.4017,32.5625,35900.0
2007-11-13 09:55:00,40.51,40.54,40.38,40.53,30000.0,32.5705,32.5947,32.466,32.5866,30000.0
2007-11-13 10:00:00,40.51,40.54,40.42,40.48,103200.0,32.5705,32.5947,32.4982,32.5464,103200.0
2007-11-13 10:05:00,40.5,40.8,40.41,40.8,87400.0,32.5625,32.8037,32.4901,32.8037,87400.0
2007-11-13 10:10:00,40.81,40.81,40.5,40.6,71700.0,32.8117,32.8117,32.5625,32.6429,71700.0
2007-11-13 10:15:00,40.62,40.62,40.33,40.39,50700.0,32.659,32.659,32.4258,32.4741,50700.0
2007-11-13 10:20:00,40.38,40.39,40.3,40.37,14900.0,32.466,32.4741,32.4017,32.458,14900.0
2007-11-13 10:25:00,40.37,40.39,40.33,40.38,30800.0,32.458,32.4741,32.4258,32.466,30800.0
2007-11-13 10:30:00,40.38,40.39,40.21,40.24,28100.0,32.466,32.4741,32.3293,32.3534,28100.0
2007-11-13 10:35:00,40.2,40.26,40.14,40.26,44400.0,32.3213,32.3695,32.273,32.3695,44400.0
2007-11-13 10:40:00,40.25,40.34,40.24,40.33,37700.0,32.3615,32.4339,32.3534,32.4258,37700.0
2007-11-13 10:45:00,40.33,40.45,40.32,40.4,175800.0,32.4258,32.5223,32.4178,32.4821,175800.0
2007-11-13 10:50:00,40.41,40.68,40.39,40.55,76200.0,32.4901,32.7072,32.4741,32.6027,76200.0
2007-11-13 10:55:00,40.51,40.55,40.32,40.34,37000.0,32.5705,32.6027,32.4178,32.4339,37000.0
2007-11-13 11:00:00,40.34,40.63,40.34,40.63,38700.0,32.4339,32.667,32.4339,32.667,38700.0
2007-11-13 11:05:00,40.63,40.66,40.53,40.56,23400.0,32.667,32.6911,32.5866,32.6107,23400.0
2007-11-13 11:10:00,40.56,40.66,40.45,40.65,14700.0,32.6107,32.6911,32.5223,32.6831,14700.0
2007-11-13 11:15:00,40.66,40.72,40.48,40.69,36100.0,32.6911,32.7394,32.5464,32.7153,36100.0
2007-11-13 11:20:00,40.69,40.85,40.6,40.83,34300.0,32.7153,32.8439,32.6429,32.8278,34300.0
2007-11-13 11:25:00,40.86,40.99,40.8,40.95,25000.0,32.8519,32.9565,32.8037,32.9243,25000.0
2007-11-13 11:30:00,40.95,40.99,40.89,40.96,51300.0,32.9243,32.9565,32.8761,32.9323,51300.0
2007-11-13 11:35:00,40.96,41.0,40.93,40.97,45700.0,32.9323,32.9645,32.9082,32.9404,45700.0
2007-11-13 11:40:00,40.98,40.98,40.96,40.96,11100.0,32.9484,32.9484,32.9323,32.9323,11100.0
2007-11-13 11:45:00,40.97,41.0,40.9,40.95,39300.0,32.9404,32.9645,32.8841,32.9243,39300.0
2007-11-13 11:50:00,40.96,41.14,40.96,41.0,38000.0,32.9323,33.0771,32.9323,32.9645,38000.0
2007-11-13 11:55:00,40.98,41.03,40.62,40.71,198100.0,32.9484,32.9886,32.659,32.7313,198100.0
2007-11-13 12:00:00,40.7,40.97,40.62,40.97,25800.0,32.7233,32.9404,32.659,32.9404,25800.0
2007-11-13 12:05:00,40.94,41.15,40.94,41.12,17400.0,32.9163,33.0851,32.9163,33.061,17400.0
2007-11-13 12:10:00,41.12,41.14,40.94,40.97,32500.0,33.061,33.0771,32.9163,32.9404,32500.0
2007-11-13 12:15:00,40.95,40.98,40.93,40.96,12200.0,32.9243,32.9484,32.9082,32.9323,12200.0
2007-11-13 12:20:00,40.96,41.14,40.87,41.12,28100.0,32.9323,33.0771,32.86,33.061,28100.0
2007-11-13 12:25:00,41.11,41.29,41.1,41.26,51400.0,33.0529,33.1977,33.0449,33.1735,51400.0
2007-11-13 12:30:00,41.27,41.27,40.96,41.06,66000.0,33.1816,33.1816,32.9323,33.0127,66000.0
2007-11-13 12:35:00,41.04,41.08,40.99,41.04,22900.0,32.9967,33.0288,32.9565,32.9967,22900.0
2007-11-13 12:40:00,41.03,41.07,40.87,40.93,66900.0,32.9886,33.0208,32.86,32.9082,66900.0
2007-11-13 12:45:00,40.92,40.94,40.9,40.9,21300.0,32.9002,32.9163,32.8841,32.8841,21300.0
2007-11-13 12:50:00,40.91,40.99,40.75,40.99,56600.0,32.8921,32.9565,32.7635,32.9565,56600.0
2007-11-13 12:55:00,40.98,41.01,40.82,41.0,45500.0,32.9484,32.9725,32.8198,32.9645,45500.0
2007-11-13 13:00:00,41.01,41.13,41.01,41.05,33300.0,32.9725,33.069,32.9725,33.0047,33300.0
2007-11-13 13:05:00,41.04,41.12,41.02,41.12,16300.0,32.9967,33.061,32.9806,33.061,16300.0
2007-11-13 13:10:00,41.12,41.12,41.0,41.08,25700.0,33.061,33.061,32.9645,33.0288,25700.0
2007-11-13 13:15:00,41.08,41.17,41.08,41.12,18900.0,33.0288,33.1012,33.0288,33.061,18900.0
2007-11-13 13:20:00,41.12,41.16,41.06,41.14,33900.0,33.061,33.0931,33.0127,33.0771,33900.0
2007-11-13 13:25:00,41.14,41.16,41.01,41.03,59500.0,33.0771,33.0931,32.9725,32.9886,59500.0
2007-11-13 13:30:00,41.02,41.1,40.9,41.1,75100.0,32.9806,33.0449,32.8841,33.0449,75100.0
2007-11-13 13:35:00,41.1,41.17,41.08,41.14,80200.0,33.0449,33.1012,33.0288,33.0771,80200.0
2007-11-13 13:40:00,41.16,41.22,41.02,41.16,64800.0,33.0931,33.1414,32.9806,33.0931,64800.0
2007-11-13 13:45:00,41.16,41.2,40.95,41.1,160100.0,33.0931,33.1253,32.9243,33.0449,160100.0
2007-11-13 13:50:00,41.11,41.22,41.0,41.2,64200.0,33.0529,33.1414,32.9645,33.1253,64200.0
2007-11-13 13:55:00,41.18,41.2,41.15,41.16,26100.0,33.1092,33.1253,33.0851,33.0931,26100.0
2007-11-13 14:00:00,41.15,41.2,41.07,41.19,67200.0,33.0851,33.1253,33.0208,33.1173,67200.0
2007-11-13 14:05:00,41.19,41.2,41.14,41.16,43000.0,33.1173,33.1253,33.0771,33.0931,43000.0
2007-11-13 14:10:00,41.15,41.18,41.1,41.13,62900.0,33.0851,33.1092,33.0449,33.069,62900.0
2007-11-13 14:15:00,41.11,41.3,41.1,41.21,54400.0,33.0529,33.2057,33.0449,33.1333,54400.0
2007-11-13 14:20:00,41.22,41.23,41.0,41.06,69400.0,33.1414,33.1494,32.9645,33.0127,69400.0
2007-11-13 14:25:00,41.06,41.07,40.86,40.98,56000.0,33.0127,33.0208,32.8519,32.9484,56000.0
2007-11-13 14:30:00,40.97,41.12,40.97,41.05,45000.0,32.9404,33.061,32.9404,33.0047,45000.0
2007-11-13 14:35:00,41.06,41.18,41.06,41.16,20600.0,33.0127,33.1092,33.0127,33.0931,20600.0
2007-11-13 14:40:00,41.13,41.22,41.02,41.07,28800.0,33.069,33.1414,32.9806,33.0208,28800.0
2007-11-13 14:45:00,41.08,41.15,40.98,41.15,52800.0,33.0288,33.0851,32.9484,33.0851,52800.0
2007-11-13 14:50:00,41.14,41.19,40.99,41.1,60900.0,33.0771,33.1173,32.9565,33.0449,60900.0
2007-11-13 14:55:00,41.11,41.27,41.07,41.23,37900.0,33.0529,33.1816,33.0208,33.1494,37900.0
2007-11-13 15:00:00,41.25,41.37,41.24,41.3,50700.0,33.1655,33.262,33.1575,33.2057,50700.0
2007-11-13 15:05:00,41.3,41.32,41.25,41.27,24300.0,33.2057,33.2218,33.1655,33.1816,24300.0
2007-11-13 15:10:00,41.27,41.32,41.2,41.27,28200.0,33.1816,33.2218,33.1253,33.1816,28200.0
2007-11-13 15:15:00,41.25,41.41,41.23,41.29,19600.0,33.1655,33.2941,33.1494,33.1977,19600.0
2007-11-13 15:20:00,41.28,41.48,41.27,41.46,98300.0,33.1896,33.3504,33.1816,33.3343,98300.0
2007-11-13 15:25:00,41.46,41.48,41.27,41.33,134000.0,33.3343,33.3504,33.1816,33.2298,134000.0
2007-11-13 15:30:00,41.32,41.47,41.31,41.38,110200.0,33.2218,33.3424,33.2137,33.27,110200.0
2007-11-13 15:35:00,41.38,41.38,41.29,41.3,133600.0,33.27,33.27,33.1977,33.2057,133600.0
2007-11-13 15:40:00,41.3,41.51,41.29,41.34,138800.0,33.2057,33.3745,33.1977,33.2379,138800.0
2007-11-13 15:45:00,41.32,41.47,41.27,41.43,134800.0,33.2218,33.3424,33.1816,33.3102,134800.0
2007-11-13 15:50:00,41.45,41.56,41.37,41.54,188300.0,33.3263,33.4147,33.262,33.3987,188300.0
2007-11-13 15:55:00,41.54,41.57,41.4,41.43,141100.0,33.3987,33.4228,33.2861,33.3102,141100.0
2007-11-14 09:30:00,41.59,41.7,41.37,41.51,80700.0,33.4389,33.5273,33.262,33.3745,80700.0
2007-11-14 09:35:00,41.5,41.59,41.44,41.5,147800.0,33.3665,33.4389,33.3183,33.3665,147800.0
2007-11-14 09:40:00,41.49,41.52,41.26,41.26,73400.0,33.3585,33.3826,33.1735,33.1735,73400.0
2007-11-14 09:45:00,41.26,41.43,41.2,41.2,51000.0,33.1735,33.3102,33.1253,33.1253,51000.0
2007-11-14 09:50:00,41.23,41.24,40.96,40.99,58800.0,33.1494,33.1575,32.9323,32.9565,58800.0
2007-11-14 09:55:00,40.98,40.98,40.66,40.91,66600.0,32.9484,32.9484,32.6911,32.8921,66600.0
2007-11-14 10:00:00,40.91,40.94,40.74,40.82,54000.0,32.8921,32.9163,32.7555,32.8198,54000.0
2007-11-14 10:05:00,40.8,40.83,40.64,40.65,63700.0,32.8037,32.8278,32.6751,32.6831,63700.0
2007-11-14 10:10:00,40.65,40.7,40.57,40.61,83900.0,32.6831,32.7233,32.6188,32.6509,83900.0
2007-11-14 10:15:00,40.6,40.69,40.55,40.65,56700.0,32.6429,32.7153,32.6027,32.6831,56700.0
2007-11-14 10:20:00,40.62,40.67,40.6,40.62,46400.0,32.659,32.6992,32.6429,32.659,46400.0
2007-11-14 10:25:00,40.63,40.64,40.39,40.42,141700.0,32.667,32.6751,32.4741,32.4982,141700.0
2007-11-14 10:30:00,40.42,40.48,40.35,40.4,56500.0,32.4982,32.5464,32.4419,32.4821,56500.0
2007-11-14 10:35:00,40.4,40.57,40.32,40.56,68600.0,32.4821,32.6188,32.4178,32.6107,68600.0
2007-11-14 10:40:00,40.57,40.58,40.44,40.56,58800.0,32.6188,32.6268,32.5143,32.6107,58800.0
2007-11-14 10:45:00,40.58,40.81,40.54,40.81,114500.0,32.6268,32.8117,32.5947,32.8117,114500.0
2007-11-14 10:50:00,40.82,40.89,40.77,40.87,74600.0,32.8198,32.8761,32.7796,32.86,74600.0
2007-11-14 10:55:00,40.88,41.01,40.75,40.77,156500.0,32.868,32.9725,32.7635,32.7796,156500.0
2007-11-14 11:00:00,40.76,40.82,40.75,40.75,47600.0,32.7715,32.8198,32.7635,32.7635,47600.0
2007-11-14 11:05:00,40.75,40.78,40.65,40.67,36800.0,32.7635,32.7876,32.6831,32.6992,36800.0
2007-11-14 11:10:00,40.65,40.67,40.5,40.53,46400.0,32.6831,32.6992,32.5625,32.5866,46400.0
2007-11-14 11:15:00,40.54,40.6,40.49,40.56,80800.0,32.5947,32.6429,32.5545,32.6107,80800.0
2007-11-14 11:20:00,40.56,40.56,40.48,40.51,60500.0,32.6107,32.6107,32.5464,32.5705,60500.0
2007-11-14 11:25:00,40.51,40.56,40.49,40.54,40600.0,32.5705,32.6107,32.5545,32.5947,40600.0
2007-11-14 11:30:00,40.53,40.58,40.51,40.57,39400.0,32.5866,32.6268,32.5705,32.6188,39400.0
2007-11-14 11:35:00,40.57,40.66,40.53,40.62,37700.0,32.6188,32.6911,32.5866,32.659,37700.0
2007-11-14 11:40:00,40.62,40.62,40.57,40.61,24600.0,32.659,32.659,32.6188,32.6509,24600.0
2007-11-14 11:45:00,40.59,40.68,40.58,40.59,48900.0,32.6349,32.7072,32.6268,32.6349,48900.0
2007-11-14 11:50:00,40.6,40.66,40.6,40.62,25200.0,32.6429,32.6911,32.6429,32.659,25200.0
2007-11-14 11:55:00,40.6,40.61,40.5,40.5,63800.0,32.6429,32.6509,32.5625,32.5625,63800.0
2007-11-14 12:00:00,40.5,40.51,40.48,40.49,77900.0,32.5625,32.5705,32.5464,32.5545,77900.0
2007-11-14 12:05:00,40.49,40.5,40.4,40.48,67300.0,32.5545,32.5625,32.4821,32.5464,67300.0
2007-11-14 12:10:00,40.49,40.52,40.41,40.41,37500.0,32.5545,32.5786,32.4901,32.4901,37500.0
2007-11-14 12:15:00,40.41,40.46,40.37,40.41,42900.0,32.4901,32.5303,32.458,32.4901,42900.0
2007-11-14 12:20:00,40.41,40.48,40.4,40.48,20300.0,32.4901,32.5464,32.4821,32.5464,20300.0
2007-11-14 12:25:00,40.46,40.57,40.4,40.52,35300.0,32.5303,32.6188,32.4821,32.5786,35300.0
2007-11-14 12:30:00,40.49,40.55,40.38,40.39,40500.0,32.5545,32.6027,32.466,32.4741,40500.0
2007-11-14 12:35:00,40.39,40.41,40.38,40.41,14400.0,32.4741,32.4901,32.466,32.4901,14400.0
2007-11-14 12:40:00,40.4,40.43,40.36,40.38,40000.0,32.4821,32.5062,32.4499,32.466,40000.0
2007-11-14 12:45:00,40.39,40.39,40.17,40.18,55600.0,32.4741,32.4741,32.2972,32.3052,55600.0
2007-11-14 12:50:00,40.18,40.26,40.05,40.23,98100.0,32.3052,32.3695,32.2007,32.3454,98100.0
2007-11-14 12:55:00,40.22,40.27,40.15,40.17,33000.0,32.3374,32.3776,32.2811,32.2972,33000.0
2007-11-14 13:00:00,40.16,40.2,40.1,40.12,21800.0,32.2891,32.3213,32.2409,32.257,21800.0
2007-11-14 13:05:00,40.13,40.19,40.1,40.1,29200.0,32.265,32.3132,32.2409,32.2409,29200.0
2007-11-14 13:10:00,40.11,40.23,40.1,40.17,32900.0,32.2489,32.3454,32.2409,32.2972,32900.0
2007-11-14 13:15:00,40.16,40.18,40.1,40.14,36800.0,32.2891,32.3052,32.2409,32.273,36800.0
2007-11-14 13:20:00,40.14,40.23,40.14,40.23,33100.0,32.273,32.3454,32.273,32.3454,33100.0
2007-11-14 13:25:00,40.24,40.38,40.21,40.34,59000.0,32.3534,32.466,32.3293,32.4339,59000.0
2007-11-14 13:30:00,40.33,40.35,40.25,40.31,33700.0,32.4258,32.4419,32.3615,32.4097,33700.0
2007-11-14 13:35:00,40.29,40.3,40.2,40.26,54300.0,32.3936,32.4017,32.3213,32.3695,54300.0
2007-11-14 13:40:00,40.26,40.26,40.18,40.24,25900.0,32.3695,32.3695,32.3052,32.3534,25900.0
2007-11-14 13:45:00,40.24,40.25,40.15,40.19,35000.0,32.3534,32.3615,32.2811,32.3132,35000.0
2007-11-14 13:50:00,40.19,40.27,40.15,40.2,84100.0,32.3132,32.3776,32.2811,32.3213,84100.0
2007-11-14 13:55:00,40.21,40.21,40.05,40.09,68800.0,32.3293,32.3293,32.2007,32.2328,68800.0
2007-11-14 14:00:00,40.09,40.11,40.0,40.11,123300.0,32.2328,32.2489,32.1605,32.2489,123300.0
2007-11-14 14:05:00,40.11,40.15,40.09,40.13,44900.0,32.2489,32.2811,32.2328,32.265,44900.0
2007-11-14 14:10:00,40.13,40.18,40.06,40.18,93100.0,32.265,32.3052,32.2087,32.3052,93100.0
2007-11-14 14:15:00,40.15,40.22,40.15,40.16,40900.0,32.2811,32.3374,32.2811,32.2891,40900.0
2007-11-14 14:20:00,40.17,40.26,40.17,40.25,34300.0,32.2972,32.3695,32.2972,32.3615,34300.0
2007-11-14 14:25:00,40.26,40.31,40.25,40.25,35700.0,32.3695,32.4097,32.3615,32.3615,35700.0
2007-11-14 14:30:00,40.27,40.29,40.2,40.26,37400.0,32.3776,32.3936,32.3213,32.3695,37400.0
2007-11-14 14:35:00,40.25,40.25,40.06,40.13,88200.0,32.3615,32.3615,32.2087,32.265,88200.0
2007-11-14 14:40:00,40.13,40.15,39.99,40.01,132600.0,32.265,32.2811,32.1524,32.1685,132600.0
2007-11-14 14:45:00,40.01,40.03,39.99,40.01,82700.0,32.1685,32.1846,32.1524,32.1685,82700.0
2007-11-14 14:50:00,40.0,40.06,39.99,40.06,33700.0,32.1605,32.2087,32.1524,32.2087,33700.0
2007-11-14 14:55:00,40.06,40.09,40.05,40.05,30700.0,32.2087,32.2328,32.2007,32.2007,30700.0
2007-11-14 15:00:00,40.05,40.16,40.01,40.02,81300.0,32.2007,32.2891,32.1685,32.1766,81300.0
2007-11-14 15:05:00,40.02,40.09,40.01,40.02,45200.0,32.1766,32.2328,32.1685,32.1766,45200.0
2007-11-14 15:10:00,40.03,40.07,39.99,40.02,55400.0,32.1846,32.2168,32.1524,32.1766,55400.0
2007-11-14 15:15:00,40.02,40.05,39.99,40.03,69300.0,32.1766,32.2007,32.1524,32.1846,69300.0
2007-11-14 15:20:00,40.02,40.06,39.99,40.04,67400.0,32.1766,32.2087,32.1524,32.1926,67400.0
2007-11-14 15:25:00,40.04,40.16,40.02,40.06,92100.0,32.1926,32.2891,32.1766,32.2087,92100.0
2007-11-14 15:30:00,40.05,40.11,40.01,40.05,91900.0,32.2007,32.2489,32.1685,32.2007,91900.0
2007-11-14 15:35:00,40.05,40.05,39.97,40.0,152800.0,32.2007,32.2007,32.1364,32.1605,152800.0
2007-11-14 15:40:00,40.0,40.09,39.93,40.02,139200.0,32.1605,32.2328,32.1042,32.1766,139200.0
2007-11-14 15:45:00,40.02,40.03,39.89,39.9,145800.0,32.1766,32.1846,32.072,32.0801,145800.0
2007-11-14 15:50:00,39.9,39.92,39.52,39.69,165400.0,32.0801,32.0962,31.7746,31.9112,165400.0
2007-11-14 15:55:00,39.69,39.96,39.69,39.87,150700.0,31.9112,32.1283,31.9112,32.056,150700.0
2007-11-15 09:30:00,39.8,39.92,39.33,39.41,42600.0,31.9997,32.0962,31.6218,31.6861,42600.0
2007-11-15 09:35:00,39.41,39.74,39.17,39.37,81400.0,31.6861,31.9514,31.4932,31.654,81400.0
2007-11-15 09:40:00,39.35,39.44,39.15,39.15,70400.0,31.6379,31.7102,31.4771,31.4771,70400.0
2007-11-15 09:45:00,39.2,39.2,38.76,38.76,208400.0,31.5173,31.5173,31.1635,31.1635,208400.0
2007-11-15 09:50:00,38.76,38.9,38.71,38.72,71700.0,31.1635,31.2761,31.1233,31.1314,71700.0
2007-11-15 09:55:00,38.7,38.88,38.7,38.76,76200.0,31.1153,31.26,31.1153,31.1635,76200.0
2007-11-15 10:00:00,38.76,38.82,38.5,38.5,62700.0,31.1635,31.2118,30.9545,30.9545,62700.0
2007-11-15 10:05:00,38.51,38.53,38.16,38.36,182700.0,30.9625,30.9786,30.6811,30.8419,182700.0
2007-11-15 10:10:00,38.36,38.37,38.23,38.28,99200.0,30.8419,30.8499,30.7374,30.7776,99200.0
2007-11-15 10:15:00,38.28,38.56,38.22,38.54,107300.0,30.7776,31.0027,30.7293,30.9866,107300.0
2007-11-15 10:20:00,38.55,38.56,38.39,38.47,51000.0,30.9947,31.0027,30.866,30.9303,51000.0
2007-11-15 10:25:00,38.47,38.57,38.46,38.53,60500.0,30.9303,31.0107,30.9223,30.9786,60500.0
2007-11-15 10:30:00,38.53,38.55,38.47,38.52,73200.0,30.9786,30.9947,30.9303,30.9705,73200.0
2007-11-15 10:35:00,38.52,38.71,38.48,38.63,80700.0,30.9705,31.1233,30.9384,31.059,80700.0
2007-11-15 10:40:00,38.59,38.66,38.46,38.58,32900.0,31.0268,31.0831,30.9223,31.0188,32900.0
2007-11-15 10:45:00,38.58,38.63,38.56,38.63,50100.0,31.0188,31.059,31.0027,31.059,50100.0
2007-11-15 10:50:00,38.63,38.66,38.56,38.56,46800.0,31.059,31.0831,31.0027,31.0027,46800.0
2007-11-15 10:55:00,38.56,38.56,38.36,38.4,73000.0,31.0027,31.0027,30.8419,30.8741,73000.0
2007-11-15 11:00:00,38.4,38.5,38.37,38.48,54400.0,30.8741,30.9545,30.8499,30.9384,54400.0
2007-11-15 11:05:00,38.49,38.53,38.46,38.52,42600.0,30.9464,30.9786,30.9223,30.9705,42600.0
2007-11-15 11:10:00,38.52,38.53,38.49,38.5,30800.0,30.9705,30.9786,30.9464,30.9545,30800.0
2007-11-15 11:15:00,38.5,38.53,38.43,38.51,43600.0,30.9545,30.9786,30.8982,30.9625,43600.0
2007-11-15 11:20:00,38.5,38.54,38.48,38.52,40300.0,30.9545,30.9866,30.9384,30.9705,40300.0
2007-11-15 11:25:00,38.51,38.52,38.49,38.51,54200.0,30.9625,30.9705,30.9464,30.9625,54200.0
2007-11-15 11:30:00,38.51,38.56,38.3,38.35,93100.0,30.9625,31.0027,30.7937,30.8339,93100.0
2007-11-15 11:35:00,38.35,38.43,38.33,38.37,51000.0,30.8339,30.8982,30.8178,30.8499,51000.0
2007-11-15 11:40:00,38.38,38.39,38.24,38.27,52200.0,30.858,30.866,30.7454,30.7695,52200.0
2007-11-15 11:45:00,38.26,38.27,38.18,38.19,62200.0,30.7615,30.7695,30.6972,30.7052,62200.0
2007-11-15 11:50:00,38.18,38.19,37.99,38.01,107900.0,30.6972,30.7052,30.5444,30.5605,107900.0
2007-11-15 11:55:00,38.03,38.03,37.8,37.81,76700.0,30.5766,30.5766,30.3917,30.3997,76700.0
2007-11-15 12:00:00,37.81,37.99,37.79,37.85,189300.0,30.3997,30.5444,30.3836,30.4319,189300.0
2007-11-15 12:05:00,37.83,37.88,37.66,37.78,126100.0,30.4158,30.456,30.2791,30.3756,126100.0
2007-11-15 12:10:00,37.75,37.96,37.65,37.93,139400.0,30.3515,30.5203,30.2711,30.4962,139400.0
2007-11-15 12:15:00,37.9,38.07,37.89,38.0,67700.0,30.4721,30.6087,30.464,30.5525,67700.0
2007-11-15 12:20:00,37.99,38.0,37.9,37.95,74400.0,30.5444,30.5525,30.4721,30.5123,74400.0
2007-11-15 12:25:00,37.95,37.97,37.76,37.82,98000.0,30.5123,30.5283,30.3595,30.4077,98000.0
2007-11-15 12:30:00,37.83,37.94,37.8,37.84,58200.0,30.4158,30.5042,30.3917,30.4238,58200.0
2007-11-15 12:35:00,37.83,37.87,37.8,37.81,61600.0,30.4158,30.4479,30.3917,30.3997,61600.0
2007-11-15 12:40:00,37.81,37.83,37.62,37.72,130400.0,30.3997,30.4158,30.2469,30.3273,130400.0
2007-11-15 12:45:00,37.74,37.85,37.7,37.81,62100.0,30.3434,30.4319,30.3113,30.3997,62100.0
2007-11-15 12:50:00,37.84,37.91,37.72,37.75,142700.0,30.4238,30.4801,30.3273,30.3515,142700.0
2007-11-15 12:55:00,37.73,37.8,37.72,37.79,50200.0,30.3354,30.3917,30.3273,30.3836,50200.0
2007-11-15 13:00:00,37.8,37.86,37.79,37.83,66300.0,30.3917,30.4399,30.3836,30.4158,66300.0
2007-11-15 13:05:00,37.84,37.85,37.7,37.84,99900.0,30.4238,30.4319,30.3113,30.4238,99900.0
2007-11-15 13:10:00,37.85,38.11,37.83,38.08,82500.0,30.4319,30.6409,30.4158,30.6168,82500.0
2007-11-15 13:15:00,38.08,38.11,38.0,38.03,48700.0,30.6168,30.6409,30.5525,30.5766,48700.0
2007-11-15 13:20:00,38.02,38.14,38.0,38.14,43100.0,30.5685,30.665,30.5525,30.665,43100.0
2007-11-15 13:25:00,38.15,38.17,38.02,38.03,51100.0,30.6731,30.6891,30.5685,30.5766,51100.0
2007-11-15 13:30:00,38.04,38.16,38.04,38.12,36400.0,30.5846,30.6811,30.5846,30.6489,36400.0
2007-11-15 13:35:00,38.14,38.25,38.14,38.22,55700.0,30.665,30.7535,30.665,30.7293,55700.0
2007-11-15 13:40:00,38.23,38.29,38.12,38.29,79100.0,30.7374,30.7856,30.6489,30.7856,79100.0
2007-11-15 13:45:00,38.29,38.3,38.13,38.15,56800.0,30.7856,30.7937,30.657,30.6731,56800.0
2007-11-15 13:50:00,38.16,38.24,38.13,38.19,69000.0,30.6811,30.7454,30.657,30.7052,69000.0
2007-11-15 13:55:00,38.21,38.21,38.11,38.16,55800.0,30.7213,30.7213,30.6409,30.6811,55800.0
2007-11-15 14:00:00,38.15,38.18,38.02,38.12,83800.0,30.6731,30.6972,30.5685,30.6489,83800.0
2007-11-15 14:05:00,38.12,38.3,38.04,38.24,164600.0,30.6489,30.7937,30.5846,30.7454,164600.0
2007-11-15 14:10:00,38.24,38.44,38.22,38.42,129800.0,30.7454,30.9062,30.7293,30.8901,129800.0
2007-11-15 14:15:00,38.42,38.44,38.31,38.34,101800.0,30.8901,30.9062,30.8017,30.8258,101800.0
2007-11-15 14:20:00,38.33,38.44,38.29,38.3,100800.0,30.8178,30.9062,30.7856,30.7937,100800.0
2007-11-15 14:25:00,38.3,38.46,38.3,38.41,41100.0,30.7937,30.9223,30.7937,30.8821,41100.0
2007-11-15 14:30:00,38.41,38.45,38.3,38.4,82900.0,30.8821,30.9143,30.7937,30.8741,82900.0
2007-11-15 14:35:00,38.4,38.42,38.32,38.35,54100.0,30.8741,30.8901,30.8097,30.8339,54100.0
2007-11-15 14:40:00,38.35,38.36,38.0,38.06,82200.0,30.8339,30.8419,30.5525,30.6007,82200.0
2007-11-15 14:45:00,38.07,38.16,38.0,38.06,89500.0,30.6087,30.6811,30.5525,30.6007,89500.0
2007-11-15 14:50:00,38.05,38.16,38.0,38.05,106000.0,30.5927,30.6811,30.5525,30.5927,106000.0
2007-11-15 14:55:00,38.06,38.12,37.99,38.01,55900.0,30.6007,30.6489,30.5444,30.5605,55900.0
2007-11-15 15:00:00,38.01,38.06,37.98,38.0,64900.0,30.5605,30.6007,30.5364,30.5525,64900.0
2007-11-15 15:05:00,38.0,38.03,37.93,37.94,112500.0,30.5525,30.5766,30.4962,30.5042,112500.0
2007-11-15 15:10:00,37.93,37.95,37.76,37.93,121200.0,30.4962,30.5123,30.3595,30.4962,121200.0
2007-11-15 15:15:00,37.93,37.96,37.8,37.91,153700.0,30.4962,30.5203,30.3917,30.4801,153700.0
2007-11-15 15:20:00,37.9,37.97,37.86,37.92,69900.0,30.4721,30.5283,30.4399,30.4881,69900.0
2007-11-15 15:25:00,37.92,38.03,37.91,37.93,111800.0,30.4881,30.5766,30.4801,30.4962,111800.0
2007-11-15 15:30:00,37.92,37.99,37.71,37.72,160600.0,30.4881,30.5444,30.3193,30.3273,160600.0
2007-11-15 15:35:00,37.7,37.74,37.62,37.66,131800.0,30.3113,30.3434,30.2469,30.2791,131800.0
2007-11-15 15:40:00,37.65,37.86,37.61,37.86,111200.0,30.2711,30.4399,30.2389,30.4399,111200.0
2007-11-15 15:45:00,37.85,38.09,37.85,37.96,189200.0,30.4319,30.6248,30.4319,30.5203,189200.0
2007-11-15 15:50:00,37.95,38.05,37.81,37.85,152500.0,30.5123,30.5927,30.3997,30.4319,152500.0
2007-11-15 15:55:00,37.85,37.98,37.8,37.92,269100.0,30.4319,30.5364,30.3917,30.4881,269100.0
2007-11-16 09:30:00,37.99,38.12,37.85,38.1,186800.0,30.6085,30.7133,30.4957,30.6972,186800.0
2007-11-16 09:35:00,38.12,38.14,37.77,37.78,58000.0,30.7133,30.7294,30.4313,30.4393,58000.0
2007-11-16 09:40:00,37.76,37.95,37.46,37.52,129700.0,30.4232,30.5763,30.1815,30.2299,129700.0
2007-11-16 09:45:00,37.48,37.52,37.25,37.5,58700.0,30.1976,30.2299,30.0123,30.2137,58700.0
2007-11-16 09:50:00,37.48,37.64,37.4,37.52,29700.0,30.1976,30.3265,30.1332,30.2299,29700.0
2007-11-16 09:55:00,37.52,37.65,37.5,37.62,25800.0,30.2299,30.3346,30.2137,30.3104,25800.0
2007-11-16 10:00:00,37.58,37.74,37.32,37.58,45200.0,30.2782,30.4071,30.0687,30.2782,45200.0
2007-11-16 10:05:00,37.58,37.66,37.56,37.58,26700.0,30.2782,30.3427,30.2621,30.2782,26700.0
2007-11-16 10:10:00,37.61,37.76,37.53,37.74,34500.0,30.3024,30.4232,30.2379,30.4071,34500.0
2007-11-16 10:15:00,37.73,37.94,37.7,37.83,35800.0,30.3991,30.5683,30.3749,30.4796,35800.0
2007-11-16 10:20:00,37.82,37.97,37.73,37.94,25800.0,30.4716,30.5924,30.3991,30.5683,25800.0
2007-11-16 10:25:00,37.95,37.98,37.66,37.67,42900.0,30.5763,30.6005,30.3427,30.3507,42900.0
2007-11-16 10:30:00,37.66,37.76,37.64,37.7,21900.0,30.3427,30.4232,30.3265,30.3749,21900.0
2007-11-16 10:35:00,37.71,37.71,37.57,37.57,32600.0,30.3829,30.3829,30.2701,30.2701,32600.0
2007-11-16 10:40:00,37.58,37.63,37.56,37.59,27500.0,30.2782,30.3185,30.2621,30.2863,27500.0
2007-11-16 10:45:00,37.59,37.62,37.54,37.59,22100.0,30.2863,30.3104,30.246,30.2863,22100.0
2007-11-16 10:50:00,37.58,37.99,37.57,37.96,148900.0,30.2782,30.6085,30.2701,30.5844,148900.0
2007-11-16 10:55:00,37.94,38.04,37.88,38.02,33700.0,30.5683,30.6488,30.5199,30.6327,33700.0
2007-11-16 11:00:00,38.01,38.32,38.01,38.23,39700.0,30.6247,30.8744,30.6247,30.8019,39700.0
2007-11-16 11:05:00,38.2,38.3,38.06,38.15,80100.0,30.7777,30.8583,30.6649,30.7375,80100.0
2007-11-16 11:10:00,38.14,38.28,38.13,38.23,20100.0,30.7294,30.8422,30.7213,30.8019,20100.0
2007-11-16 11:15:00,38.23,38.24,38.16,38.18,16300.0,30.8019,30.81,30.7455,30.7616,16300.0
2007-11-16 11:20:00,38.17,38.18,38.03,38.03,24800.0,30.7536,30.7616,30.6408,30.6408,24800.0
2007-11-16 11:25:00,38.03,38.04,37.75,37.79,69900.0,30.6408,30.6488,30.4152,30.4474,69900.0
2007-11-16 11:30:00,37.78,37.98,37.78,37.95,22900.0,30.4393,30.6005,30.4393,30.5763,22900.0
2007-11-16 11:35:00,37.95,38.08,37.94,38.03,22300.0,30.5763,30.6811,30.5683,30.6408,22300.0
2007-11-16 11:40:00,38.04,38.1,38.02,38.08,11500.0,30.6488,30.6972,30.6327,30.6811,11500.0
2007-11-16 11:45:00,38.09,38.09,37.93,38.06,25800.0,30.6891,30.6891,30.5602,30.6649,25800.0
2007-11-16 11:50:00,38.04,38.23,38.03,38.22,36800.0,30.6488,30.8019,30.6408,30.7939,36800.0
2007-11-16 11:55:00,38.2,38.21,38.15,38.15,15400.0,30.7777,30.7858,30.7375,30.7375,15400.0
2007-11-16 12:00:00,38.16,38.43,38.11,38.18,45300.0,30.7455,30.963,30.7052,30.7616,45300.0
2007-11-16 12:05:00,38.17,38.37,38.17,38.37,34100.0,30.7536,30.9147,30.7536,30.9147,34100.0
2007-11-16 12:10:00,38.37,38.46,38.37,38.38,42200.0,30.9147,30.9872,30.9147,30.9228,42200.0
2007-11-16 12:15:00,38.37,38.52,38.35,38.4,93900.0,30.9147,31.0356,30.8986,30.9389,93900.0
2007-11-16 12:20:00,38.41,38.42,38.37,38.42,45700.0,30.9469,30.955,30.9147,30.955,45700.0
2007-11-16 12:25:00,38.43,38.45,38.39,38.42,28900.0,30.963,30.9792,30.9308,30.955,28900.0
2007-11-16 12:30:00,38.42,38.46,38.4,38.46,43200.0,30.955,30.9872,30.9389,30.9872,43200.0
2007-11-16 12:35:00,38.45,38.51,38.39,38.4,29000.0,30.9792,31.0275,30.9308,30.9389,29000.0
2007-11-16 12:40:00,38.4,38.45,38.22,38.22,23100.0,30.9389,30.9792,30.7939,30.7939,23100.0
2007-11-16 12:45:00,38.21,38.27,38.14,38.23,34700.0,30.7858,30.8341,30.7294,30.8019,34700.0
2007-11-16 12:50:00,38.23,38.25,38.11,38.11,26600.0,30.8019,30.818,30.7052,30.7052,26600.0
2007-11-16 12:55:00,38.11,38.11,37.98,38.01,39700.0,30.7052,30.7052,30.6005,30.6247,39700.0
2007-11-16 13:00:00,38.02,38.07,38.0,38.02,40300.0,30.6327,30.673,30.6166,30.6327,40300.0
2007-11-16 13:05:00,38.01,38.13,38.01,38.08,43300.0,30.6247,30.7213,30.6247,30.6811,43300.0
2007-11-16 13:10:00,38.06,38.08,37.99,38.01,43000.0,30.6649,30.6811,30.6085,30.6247,43000.0
2007-11-16 13:15:00,38.0,38.01,37.98,38.0,38500.0,30.6166,30.6247,30.6005,30.6166,38500.0
2007-11-16 13:20:00,38.0,38.03,37.99,38.03,61400.0,30.6166,30.6408,30.6085,30.6408,61400.0
2007-11-16 13:25:00,38.03,38.04,38.0,38.01,45300.0,30.6408,30.6488,30.6166,30.6247,45300.0
2007-11-16 13:30:00,38.01,38.19,38.0,38.19,28300.0,30.6247,30.7697,30.6166,30.7697,28300.0
2007-11-16 13:35:00,38.18,38.18,38.01,38.03,25000.0,30.7616,30.7616,30.6247,30.6408,25000.0
2007-11-16 13:40:00,38.03,38.13,38.03,38.11,23100.0,30.6408,30.7213,30.6408,30.7052,23100.0
2007-11-16 13:45:00,38.12,38.12,38.04,38.04,23400.0,30.7133,30.7133,30.6488,30.6488,23400.0
2007-11-16 13:50:00,38.06,38.11,38.03,38.07,30300.0,30.6649,30.7052,30.6408,30.673,30300.0
2007-11-16 13:55:00,38.07,38.2,38.04,38.18,86600.0,30.673,30.7777,30.6488,30.7616,86600.0
2007-11-16 14:00:00,38.18,38.2,38.06,38.07,39000.0,30.7616,30.7777,30.6649,30.673,39000.0
2007-11-16 14:05:00,38.07,38.07,38.0,38.05,105300.0,30.673,30.673,30.6166,30.6569,105300.0
2007-11-16 14:10:00,38.06,38.06,38.0,38.02,190300.0,30.6649,30.6649,30.6166,30.6327,190300.0
2007-11-16 14:15:00,38.01,38.02,37.93,37.96,68100.0,30.6247,30.6327,30.5602,30.5844,68100.0
2007-11-16 14:20:00,37.98,38.02,37.96,38.01,52800.0,30.6005,30.6327,30.5844,30.6247,52800.0
2007-11-16 14:25:00,38.01,38.02,37.94,37.97,55500.0,30.6247,30.6327,30.5683,30.5924,55500.0
2007-11-16 14:30:00,37.96,38.0,37.81,37.82,56300.0,30.5844,30.6166,30.4635,30.4716,56300.0
2007-11-16 14:35:00,37.83,37.89,37.71,37.73,29300.0,30.4796,30.528,30.3829,30.3991,29300.0
2007-11-16 14:40:00,37.72,37.81,37.64,37.79,41100.0,30.391,30.4635,30.3265,30.4474,41100.0
2007-11-16 14:45:00,37.8,37.81,37.65,37.7,56100.0,30.4555,30.4635,30.3346,30.3749,56100.0
2007-11-16 14:50:00,37.71,37.76,37.7,37.76,25300.0,30.3829,30.4232,30.3749,30.4232,25300.0
2007-11-16 14:55:00,37.76,37.94,37.76,37.94,37900.0,30.4232,30.5683,30.4232,30.5683,37900.0
2007-11-16 15:00:00,37.94,38.0,37.91,37.92,73700.0,30.5683,30.6166,30.5441,30.5521,73700.0
2007-11-16 15:05:00,37.92,38.06,37.9,37.9,67900.0,30.5521,30.6649,30.536,30.536,67900.0
2007-11-16 15:10:00,37.89,37.99,37.81,37.94,42400.0,30.528,30.6085,30.4635,30.5683,42400.0
2007-11-16 15:15:00,37.95,37.99,37.84,37.93,32700.0,30.5763,30.6085,30.4877,30.5602,32700.0
2007-11-16 15:20:00,37.93,37.99,37.93,37.98,26800.0,30.5602,30.6085,30.5602,30.6005,26800.0
2007-11-16 15:25:00,37.98,38.06,37.93,38.02,101600.0,30.6005,30.6649,30.5602,30.6327,101600.0
2007-11-16 15:30:00,38.03,38.05,37.97,37.97,86500.0,30.6408,30.6569,30.5924,30.5924,86500.0
2007-11-16 15:35:00,37.97,38.02,37.94,38.02,91400.0,30.5924,30.6327,30.5683,30.6327,91400.0
2007-11-16 15:40:00,38.02,38.19,38.0,38.16,80700.0,30.6327,30.7697,30.6166,30.7455,80700.0
2007-11-16 15:45:00,38.15,38.19,38.08,38.17,233300.0,30.7375,30.7697,30.6811,30.7536,233300.0
2007-11-16 15:50:00,38.17,38.25,38.12,38.21,217400.0,30.7536,30.818,30.7133,30.7858,217400.0
2007-11-16 15:55:00,38.22,38.22,38.08,38.11,326700.0,30.7939,30.7939,30.6811,30.7052,326700.0
2007-11-19 09:30:00,39.78,39.78,38.19,38.51,117700.0,32.0507,32.0507,30.7697,31.0275,117700.0
2007-11-19 09:35:00,38.51,38.64,38.12,38.16,38700.0,31.0275,31.1322,30.7133,30.7455,38700.0
2007-11-19 09:40:00,38.16,38.16,37.5,37.5,74800.0,30.7455,30.7455,30.2137,30.2137,74800.0
2007-11-19 09:45:00,37.52,37.59,37.42,37.43,71100.0,30.2299,30.2863,30.1493,30.1573,71100.0
2007-11-19 09:50:00,37.42,37.58,37.28,37.53,172400.0,30.1493,30.2782,30.0365,30.2379,172400.0
2007-11-19 09:55:00,37.53,37.57,37.48,37.51,43300.0,30.2379,30.2701,30.1976,30.2218,43300.0
2007-11-19 10:00:00,37.5,37.57,37.49,37.52,62900.0,30.2137,30.2701,30.2057,30.2299,62900.0
2007-11-19 10:05:00,37.54,37.54,37.46,37.51,121700.0,30.246,30.246,30.1815,30.2218,121700.0
2007-11-19 10:10:00,37.52,37.55,37.46,37.47,141700.0,30.2299,30.254,30.1815,30.1896,141700.0
2007-11-19 10:15:00,37.46,37.53,37.42,37.48,109100.0,30.1815,30.2379,30.1493,30.1976,109100.0
2007-11-19 10:20:00,37.47,37.57,37.47,37.48,105200.0,30.1896,30.2701,30.1896,30.1976,105200.0
2007-11-19 10:25:00,37.47,37.55,37.45,37.49,118600.0,30.1896,30.254,30.1735,30.2057,118600.0
2007-11-19 10:30:00,37.5,37.6,37.41,37.51,215100.0,30.2137,30.2943,30.1412,30.2218,215100.0
2007-11-19 10:35:00,37.5,37.51,37.41,37.5,183400.0,30.2137,30.2218,30.1412,30.2137,183400.0
2007-11-19 10:40:00,37.49,37.6,37.42,37.48,146600.0,30.2057,30.2943,30.1493,30.1976,146600.0
2007-11-19 10:45:00,37.5,37.51,37.45,37.51,106900.0,30.2137,30.2218,30.1735,30.2218,106900.0
2007-11-19 10:50:00,37.5,37.52,37.45,37.5,55300.0,30.2137,30.2299,30.1735,30.2137,55300.0
2007-11-19 10:55:00,37.5,37.51,37.4,37.43,75700.0,30.2137,30.2218,30.1332,30.1573,75700.0
2007-11-19 11:00:00,37.41,37.44,37.16,37.17,105900.0,30.1412,30.1654,29.9398,29.9479,105900.0
2007-11-19 11:05:00,37.18,37.28,37.15,37.16,61800.0,29.9559,30.0365,29.9318,29.9398,61800.0
2007-11-19 11:10:00,37.15,37.23,37.11,37.21,49500.0,29.9318,29.9962,29.8995,29.9801,49500.0
2007-11-19 11:15:00,37.23,37.29,37.19,37.29,22700.0,29.9962,30.0446,29.964,30.0446,22700.0
2007-11-19 11:20:00,37.29,37.39,37.21,37.35,52700.0,30.0446,30.1251,29.9801,30.0929,52700.0
2007-11-19 11:25:00,37.37,37.38,37.31,37.35,36000.0,30.109,30.1171,30.0607,30.0929,36000.0
2007-11-19 11:30:00,37.34,37.43,37.33,37.43,28200.0,30.0848,30.1573,30.0768,30.1573,28200.0
2007-11-19 11:35:00,37.43,37.54,37.41,37.53,22700.0,30.1573,30.246,30.1412,30.2379,22700.0
2007-11-19 11:40:00,37.52,37.54,37.49,37.53,19600.0,30.2299,30.246,30.2057,30.2379,19600.0
2007-11-19 11:45:00,37.53,37.53,37.48,37.48,37300.0,30.2379,30.2379,30.1976,30.1976,37300.0
2007-11-19 11:50:00,37.49,37.55,37.48,37.54,52500.0,30.2057,30.254,30.1976,30.246,52500.0
2007-11-19 11:55:00,37.52,37.54,37.39,37.42,36400.0,30.2299,30.246,30.1251,30.1493,36400.0
2007-11-19 12:00:00,37.42,37.59,37.39,37.54,31900.0,30.1493,30.2863,30.1251,30.246,31900.0
2007-11-19 12:05:00,37.54,37.58,37.49,37.54,28700.0,30.246,30.2782,30.2057,30.246,28700.0
2007-11-19 12:10:00,37.54,37.57,37.43,37.43,28300.0,30.246,30.2701,30.1573,30.1573,28300.0
2007-11-19 12:15:00,37.44,37.56,37.44,37.54,30900.0,30.1654,30.2621,30.1654,30.246,30900.0
2007-11-19 12:20:00,37.55,37.7,37.5,37.53,102200.0,30.254,30.3749,30.2137,30.2379,102200.0
2007-11-19 12:25:00,37.53,37.54,37.49,37.49,19200.0,30.2379,30.246,30.2057,30.2057,19200.0
2007-11-19 12:30:00,37.5,37.5,37.38,37.42,22800.0,30.2137,30.2137,30.1171,30.1493,22800.0
2007-11-19 12:35:00,37.43,37.46,37.39,37.45,18100.0,30.1573,30.1815,30.1251,30.1735,18100.0
2007-11-19 12:40:00,37.44,37.5,37.43,37.49,23100.0,30.1654,30.2137,30.1573,30.2057,23100.0
2007-11-19 12:45:00,37.49,37.52,37.44,37.44,23500.0,30.2057,30.2299,30.1654,30.1654,23500.0
2007-11-19 12:50:00,37.43,37.45,37.3,37.32,16100.0,30.1573,30.1735,30.0526,30.0687,16100.0
2007-11-19 12:55:00,37.3,37.42,37.28,37.35,43200.0,30.0526,30.1493,30.0365,30.0929,43200.0
2007-11-19 13:00:00,37.36,37.41,37.33,37.33,16800.0,30.1009,30.1412,30.0768,30.0768,16800.0
2007-11-19 13:05:00,37.33,37.4,37.23,37.36,96100.0,30.0768,30.1332,29.9962,30.1009,96100.0
2007-11-19 13:10:00,37.35,37.41,37.2,37.4,124100.0,30.0929,30.1412,29.972,30.1332,124100.0
2007-11-19 13:15:00,37.38,37.4,37.24,37.3,63800.0,30.1171,30.1332,30.0043,30.0526,63800.0
2007-11-19 13:20:00,37.3,37.46,37.27,37.42,58400.0,30.0526,30.1815,30.0284,30.1493,58400.0
2007-11-19 13:25:00,37.41,37.46,37.38,37.46,68500.0,30.1412,30.1815,30.1171,30.1815,68500.0
2007-11-19 13:30:00,37.46,37.52,37.4,37.51,118400.0,30.1815,30.2299,30.1332,30.2218,118400.0
2007-11-19 13:35:00,37.5,37.53,37.5,37.51,29900.0,30.2137,30.2379,30.2137,30.2218,29900.0
2007-11-19 13:40:00,37.5,37.52,37.48,37.51,42000.0,30.2137,30.2299,30.1976,30.2218,42000.0
2007-11-19 13:45:00,37.5,37.53,37.49,37.5,37200.0,30.2137,30.2379,30.2057,30.2137,37200.0
2007-11-19 13:50:00,37.5,37.52,37.47,37.47,76500.0,30.2137,30.2299,30.1896,30.1896,76500.0
2007-11-19 13:55:00,37.47,37.52,37.41,37.41,236700.0,30.1896,30.2299,30.1412,30.1412,236700.0
2007-11-19 14:00:00,37.41,37.48,37.32,37.44,131600.0,30.1412,30.1976,30.0687,30.1654,131600.0
2007-11-19 14:05:00,37.42,37.52,37.39,37.52,18700.0,30.1493,30.2299,30.1251,30.2299,18700.0
2007-11-19 14:10:00,37.53,37.57,37.44,37.48,56900.0,30.2379,30.2701,30.1654,30.1976,56900.0
2007-11-19 14:15:00,37.49,37.62,37.42,37.58,116200.0,30.2057,30.3104,30.1493,30.2782,116200.0
2007-11-19 14:20:00,37.6,37.61,37.47,37.48,32000.0,30.2943,30.3024,30.1896,30.1976,32000.0
2007-11-19 14:25:00,37.49,37.54,37.48,37.54,57700.0,30.2057,30.246,30.1976,30.246,57700.0
2007-11-19 14:30:00,37.53,37.56,37.44,37.47,112400.0,30.2379,30.2621,30.1654,30.1896,112400.0
2007-11-19 14:35:00,37.44,37.54,37.44,37.51,66600.0,30.1654,30.246,30.1654,30.2218,66600.0
2007-11-19 14:40:00,37.5,37.62,37.47,37.54,67500.0,30.2137,30.3104,30.1896,30.246,67500.0
2007-11-19 14:45:00,37.54,37.55,37.34,37.43,126400.0,30.246,30.254,30.0848,30.1573,126400.0
2007-11-19 14:50:00,37.42,37.44,37.25,37.25,52700.0,30.1493,30.1654,30.0123,30.0123,52700.0
2007-11-19 14:55:00,37.25,37.29,37.18,37.21,52200.0,30.0123,30.0446,29.9559,29.9801,52200.0
2007-11-19 15:00:00,37.21,37.22,37.11,37.11,42900.0,29.9801,29.9882,29.8995,29.8995,42900.0
2007-11-19 15:05:00,37.11,37.2,37.05,37.15,77100.0,29.8995,29.972,29.8512,29.9318,77100.0
2007-11-19 15:10:00,37.14,37.17,37.01,37.02,103100.0,29.9237,29.9479,29.819,29.827,103100.0
2007-11-19 15:15:00,37.02,37.14,37.02,37.09,39700.0,29.827,29.9237,29.827,29.8834,39700.0
2007-11-19 15:20:00,37.05,37.21,37.04,37.21,44900.0,29.8512,29.9801,29.8431,29.9801,44900.0
2007-11-19 15:25:00,37.21,37.23,37.04,37.13,62500.0,29.9801,29.9962,29.8431,29.9156,62500.0
2007-11-19 15:30:00,37.13,37.14,37.03,37.04,106200.0,29.9156,29.9237,29.8351,29.8431,106200.0
2007-11-19 15:35:00,37.04,37.1,37.01,37.01,53500.0,29.8431,29.8915,29.819,29.819,53500.0
2007-11-19 15:40:00,37.01,37.02,36.79,36.84,168200.0,29.819,29.827,29.6417,29.682,168200.0
2007-11-19 15:45:00,36.84,36.91,36.8,36.89,97000.0,29.682,29.7384,29.6498,29.7223,97000.0
2007-11-19 15:50:00,36.89,37.03,36.85,37.01,116500.0,29.7223,29.8351,29.69,29.819,116500.0
2007-11-19 15:55:00,37.02,37.07,36.93,36.93,136600.0,29.827,29.8673,29.7545,29.7545,136600.0
2007-11-20 09:30:00,37.05,37.05,36.5,36.62,113400.0,29.8512,29.8512,29.408,29.5047,113400.0
2007-11-20 09:35:00,36.67,36.79,36.55,36.73,29300.0,29.545,29.6417,29.4483,29.5934,29300.0
2007-11-20 09:40:00,36.71,36.71,36.05,36.11,89900.0,29.5772,29.5772,29.0455,29.0938,89900.0
2007-11-20 09:45:00,36.12,36.38,36.06,36.31,59600.0,29.1019,29.3114,29.0535,29.255,59600.0
2007-11-20 09:50:00,36.4,36.65,36.32,36.59,102000.0,29.3275,29.5289,29.263,29.4806,102000.0
2007-11-20 09:55:00,36.63,36.79,36.58,36.68,43700.0,29.5128,29.6417,29.4725,29.5531,43700.0
2007-11-20 10:00:00,36.69,37.05,36.69,36.93,82600.0,29.5611,29.8512,29.5611,29.7545,82600.0
2007-11-20 10:05:00,36.92,36.97,36.55,36.62,74700.0,29.7464,29.7867,29.4483,29.5047,74700.0
2007-11-20 10:10:00,36.61,36.68,36.35,36.48,96300.0,29.4967,29.5531,29.2872,29.3919,96300.0
2007-11-20 10:15:00,36.48,36.49,36.24,36.25,72700.0,29.3919,29.4,29.1986,29.2066,72700.0
2007-11-20 10:20:00,36.28,36.37,36.21,36.23,38800.0,29.2308,29.3033,29.1744,29.1905,38800.0
2007-11-20 10:25:00,36.22,36.25,36.15,36.19,30700.0,29.1825,29.2066,29.1261,29.1583,30700.0
2007-11-20 10:30:00,36.19,36.22,36.09,36.1,24700.0,29.1583,29.1825,29.0777,29.0858,24700.0
2007-11-20 10:35:00,36.11,36.25,36.05,36.1,64400.0,29.0938,29.2066,29.0455,29.0858,64400.0
2007-11-20 10:40:00,36.11,36.27,36.09,36.23,175100.0,29.0938,29.2227,29.0777,29.1905,175100.0
2007-11-20 10:45:00,36.23,36.23,36.13,36.15,63600.0,29.1905,29.1905,29.1099,29.1261,63600.0
2007-11-20 10:50:00,36.14,36.2,36.1,36.13,67800.0,29.118,29.1663,29.0858,29.1099,67800.0
2007-11-20 10:55:00,36.13,36.15,36.04,36.12,89200.0,29.1099,29.1261,29.0374,29.1019,89200.0
2007-11-20 11:00:00,36.12,36.21,36.04,36.15,105100.0,29.1019,29.1744,29.0374,29.1261,105100.0
2007-11-20 11:05:00,36.15,36.19,36.05,36.15,167900.0,29.1261,29.1583,29.0455,29.1261,167900.0
2007-11-20 11:10:00,36.17,36.2,36.05,36.13,68500.0,29.1422,29.1663,29.0455,29.1099,68500.0
2007-11-20 11:15:00,36.1,36.14,36.06,36.1,144100.0,29.0858,29.118,29.0535,29.0858,144100.0
2007-11-20 11:20:00,36.1,36.13,36.08,36.11,183900.0,29.0858,29.1099,29.0697,29.0938,183900.0
2007-11-20 11:25:00,36.11,36.12,36.08,36.11,82700.0,29.0938,29.1019,29.0697,29.0938,82700.0
2007-11-20 11:30:00,36.12,36.25,36.09,36.17,116500.0,29.1019,29.2066,29.0777,29.1422,116500.0
2007-11-20 11:35:00,36.17,36.3,36.16,36.29,76900.0,29.1422,29.2469,29.1341,29.2389,76900.0
2007-11-20 11:40:00,36.29,36.29,36.16,36.29,35300.0,29.2389,29.2389,29.1341,29.2389,35300.0
2007-11-20 11:45:00,36.29,36.41,36.18,36.33,135300.0,29.2389,29.3355,29.1502,29.2711,135300.0
2007-11-20 11:50:00,36.32,36.41,36.22,36.33,123500.0,29.263,29.3355,29.1825,29.2711,123500.0
2007-11-20 11:55:00,36.34,36.41,36.2,36.29,82100.0,29.2791,29.3355,29.1663,29.2389,82100.0
2007-11-20 12:00:00,36.3,36.32,36.27,36.28,53700.0,29.2469,29.263,29.2227,29.2308,53700.0
2007-11-20 12:05:00,36.29,36.32,36.25,36.28,73700.0,29.2389,29.263,29.2066,29.2308,73700.0
2007-11-20 12:10:00,36.28,36.3,36.12,36.16,110900.0,29.2308,29.2469,29.1019,29.1341,110900.0
2007-11-20 12:15:00,36.16,36.17,36.05,36.08,76200.0,29.1341,29.1422,29.0455,29.0697,76200.0
2007-11-20 12:20:00,36.09,36.3,36.08,36.22,77900.0,29.0777,29.2469,29.0697,29.1825,77900.0
2007-11-20 12:25:00,36.21,36.27,36.11,36.16,75400.0,29.1744,29.2227,29.0938,29.1341,75400.0
2007-11-20 12:30:00,36.17,36.17,36.04,36.12,146500.0,29.1422,29.1422,29.0374,29.1019,146500.0
2007-11-20 12:35:00,36.15,36.23,36.05,36.23,66900.0,29.1261,29.1905,29.0455,29.1905,66900.0
2007-11-20 12:40:00,36.22,36.3,36.13,36.19,94500.0,29.1825,29.2469,29.1099,29.1583,94500.0
2007-11-20 12:45:00,36.19,36.32,36.15,36.25,59400.0,29.1583,29.263,29.1261,29.2066,59400.0
2007-11-20 12:50:00,36.26,36.31,36.18,36.22,62200.0,29.2147,29.255,29.1502,29.1825,62200.0
2007-11-20 12:55:00,36.23,36.32,36.2,36.3,168200.0,29.1905,29.263,29.1663,29.2469,168200.0
2007-11-20 13:00:00,36.31,36.34,36.15,36.15,140000.0,29.255,29.2791,29.1261,29.1261,140000.0
2007-11-20 13:05:00,36.15,36.29,36.15,36.26,92000.0,29.1261,29.2389,29.1261,29.2147,92000.0
2007-11-20 13:10:00,36.27,36.4,36.19,36.3,206400.0,29.2227,29.3275,29.1583,29.2469,206400.0
2007-11-20 13:15:00,36.29,36.5,36.28,36.35,95200.0,29.2389,29.408,29.2308,29.2872,95200.0
2007-11-20 13:20:00,36.35,36.49,36.33,36.48,90800.0,29.2872,29.4,29.2711,29.3919,90800.0
2007-11-20 13:25:00,36.49,36.5,36.34,36.42,134500.0,29.4,29.408,29.2791,29.3436,134500.0
2007-11-20 13:30:00,36.44,36.49,36.39,36.46,86900.0,29.3597,29.4,29.3194,29.3758,86900.0
2007-11-20 13:35:00,36.45,36.49,36.34,36.45,209600.0,29.3678,29.4,29.2791,29.3678,209600.0
2007-11-20 13:40:00,36.46,36.52,36.42,36.49,78900.0,29.3758,29.4242,29.3436,29.4,78900.0
2007-11-20 13:45:00,36.48,36.54,36.39,36.42,105000.0,29.3919,29.4403,29.3194,29.3436,105000.0
2007-11-20 13:50:00,36.43,36.52,36.39,36.49,92500.0,29.3516,29.4242,29.3194,29.4,92500.0
2007-11-20 13:55:00,36.49,36.53,36.26,36.37,177100.0,29.4,29.4322,29.2147,29.3033,177100.0
2007-11-20 14:00:00,36.37,36.39,36.24,36.3,178900.0,29.3033,29.3194,29.1986,29.2469,178900.0
2007-11-20 14:05:00,36.28,36.3,36.04,36.09,160800.0,29.2308,29.2469,29.0374,29.0777,160800.0
2007-11-20 14:10:00,36.08,36.17,35.96,36.05,105900.0,29.0697,29.1422,28.973,29.0455,105900.0
2007-11-20 14:15:00,36.05,36.11,36.0,36.09,96500.0,29.0455,29.0938,29.0052,29.0777,96500.0
2007-11-20 14:20:00,36.09,36.11,36.0,36.01,137600.0,29.0777,29.0938,29.0052,29.0133,137600.0
2007-11-20 14:25:00,36.01,36.05,35.96,36.04,173600.0,29.0133,29.0455,28.973,29.0374,173600.0
2007-11-20 14:30:00,36.05,36.12,36.0,36.02,113000.0,29.0455,29.1019,29.0052,29.0213,113000.0
2007-11-20 14:35:00,36.04,36.38,36.01,36.37,102700.0,29.0374,29.3114,29.0133,29.3033,102700.0
2007-11-20 14:40:00,36.36,36.42,36.24,36.26,100200.0,29.2952,29.3436,29.1986,29.2147,100200.0
2007-11-20 14:45:00,36.26,36.4,36.24,36.35,107100.0,29.2147,29.3275,29.1986,29.2872,107100.0
2007-11-20 14:50:00,36.35,36.4,36.21,36.28,101200.0,29.2872,29.3275,29.1744,29.2308,101200.0
2007-11-20 14:55:00,36.28,36.32,36.2,36.23,86600.0,29.2308,29.263,29.1663,29.1905,86600.0
2007-11-20 15:00:00,36.22,36.29,36.16,36.29,51100.0,29.1825,29.2389,29.1341,29.2389,51100.0
2007-11-20 15:05:00,36.28,36.29,36.19,36.23,40000.0,29.2308,29.2389,29.1583,29.1905,40000.0
2007-11-20 15:10:00,36.23,36.29,36.15,36.28,52400.0,29.1905,29.2389,29.1261,29.2308,52400.0
2007-11-20 15:15:00,36.28,36.28,36.14,36.15,156600.0,29.2308,29.2308,29.118,29.1261,156600.0
2007-11-20 15:20:00,36.15,36.22,36.1,36.21,155000.0,29.1261,29.1825,29.0858,29.1744,155000.0
2007-11-20 15:25:00,36.21,36.39,36.21,36.33,172000.0,29.1744,29.3194,29.1744,29.2711,172000.0
2007-11-20 15:30:00,36.33,36.59,35.5,36.5,135500.0,29.2711,29.4806,28.6023,29.408,135500.0
2007-11-20 15:35:00,36.52,36.82,36.5,36.71,140000.0,29.4242,29.6659,29.408,29.5772,140000.0
2007-11-20 15:40:00,36.72,36.96,36.71,36.78,179200.0,29.5853,29.7787,29.5772,29.6336,179200.0
2007-11-20 15:45:00,36.75,36.86,36.63,36.72,80000.0,29.6095,29.6981,29.5128,29.5853,80000.0
2007-11-20 15:50:00,36.71,36.77,36.45,36.54,149600.0,29.5772,29.6256,29.3678,29.4403,149600.0
2007-11-20 15:55:00,36.54,36.7,36.53,36.7,122200.0,29.4403,29.5692,29.4322,29.5692,122200.0
2007-11-21 09:30:00,36.43,36.43,35.92,35.97,36000.0,29.3516,29.3516,28.9407,28.981,36000.0
2007-11-21 09:35:00,35.97,36.16,35.84,36.0,56000.0,28.981,29.1341,28.8763,29.0052,56000.0
2007-11-21 09:40:00,35.99,36.22,35.89,36.22,32100.0,28.9971,29.1825,28.9166,29.1825,32100.0
2007-11-21 09:45:00,36.21,36.37,35.89,36.13,40600.0,29.1744,29.3033,28.9166,29.1099,40600.0
2007-11-21 09:50:00,36.1,36.16,35.97,36.02,51000.0,29.0858,29.1341,28.981,29.0213,51000.0
2007-11-21 09:55:00,36.03,36.25,35.99,36.05,50700.0,29.0294,29.2066,28.9971,29.0455,50700.0
2007-11-21 10:00:00,36.06,36.1,35.98,36.03,42900.0,29.0535,29.0858,28.9891,29.0294,42900.0
2007-11-21 10:05:00,36.04,36.24,35.96,36.24,45200.0,29.0374,29.1986,28.973,29.1986,45200.0
2007-11-21 10:10:00,36.24,36.29,36.03,36.24,52600.0,29.1986,29.2389,29.0294,29.1986,52600.0
2007-11-21 10:15:00,36.23,36.31,36.17,36.19,25900.0,29.1905,29.255,29.1422,29.1583,25900.0
2007-11-21 10:20:00,36.17,36.26,36.09,36.21,20400.0,29.1422,29.2147,29.0777,29.1744,20400.0
2007-11-21 10:25:00,36.21,36.3,36.16,36.28,30700.0,29.1744,29.2469,29.1341,29.2308,30700.0
2007-11-21 10:30:00,36.27,36.28,35.97,36.0,58300.0,29.2227,29.2308,28.981,29.0052,58300.0
2007-11-21 10:35:00,36.0,36.06,35.98,36.0,47200.0,29.0052,29.0535,28.9891,29.0052,47200.0
2007-11-21 10:40:00,36.0,36.09,35.98,36.04,23000.0,29.0052,29.0777,28.9891,29.0374,23000.0
2007-11-21 10:45:00,36.03,36.08,36.0,36.0,18300.0,29.0294,29.0697,29.0052,29.0052,18300.0
2007-11-21 10:50:00,36.02,36.03,35.85,35.85,60200.0,29.0213,29.0294,28.8843,28.8843,60200.0
2007-11-21 10:55:00,35.85,35.86,35.7,35.72,79900.0,28.8843,28.8924,28.7635,28.7796,79900.0
2007-11-21 11:00:00,35.71,35.72,35.61,35.65,78200.0,28.7715,28.7796,28.691,28.7232,78200.0
2007-11-21 11:05:00,35.66,35.75,35.64,35.72,41400.0,28.7313,28.8038,28.7151,28.7796,41400.0
2007-11-21 11:10:00,35.73,35.83,35.71,35.81,30700.0,28.7877,28.8682,28.7715,28.8521,30700.0
2007-11-21 11:15:00,35.81,35.92,35.76,35.82,24300.0,28.8521,28.9407,28.8118,28.8602,24300.0
2007-11-21 11:20:00,35.81,35.83,35.79,35.81,18500.0,28.8521,28.8682,28.836,28.8521,18500.0
2007-11-21 11:25:00,35.81,36.0,35.81,36.0,24800.0,28.8521,29.0052,28.8521,29.0052,24800.0
2007-11-21 11:30:00,36.0,36.03,35.83,35.89,20600.0,29.0052,29.0294,28.8682,28.9166,20600.0
2007-11-21 11:35:00,35.88,35.99,35.88,35.99,18100.0,28.9085,28.9971,28.9085,28.9971,18100.0
2007-11-21 11:40:00,36.0,36.07,35.96,36.07,10500.0,29.0052,29.0616,28.973,29.0616,10500.0
2007-11-21 11:45:00,36.07,36.17,36.0,36.03,24600.0,29.0616,29.1422,29.0052,29.0294,24600.0
2007-11-21 11:50:00,36.02,36.07,36.01,36.07,9800.0,29.0213,29.0616,29.0133,29.0616,9800.0
2007-11-21 11:55:00,36.07,36.14,35.98,36.04,33500.0,29.0616,29.118,28.9891,29.0374,33500.0
2007-11-21 12:00:00,36.01,36.2,36.01,36.11,33900.0,29.0133,29.1663,29.0133,29.0938,33900.0
2007-11-21 12:05:00,36.13,36.13,36.01,36.07,34200.0,29.1099,29.1099,29.0133,29.0616,34200.0
2007-11-21 12:10:00,36.08,36.1,36.03,36.09,28800.0,29.0697,29.0858,29.0294,29.0777,28800.0
2007-11-21 12:15:00,36.07,36.07,35.99,36.0,19400.0,29.0616,29.0616,28.9971,29.0052,19400.0
2007-11-21 12:20:00,35.99,36.05,35.89,36.02,135500.0,28.9971,29.0455,28.9166,29.0213,135500.0
2007-11-21 12:25:00,36.03,36.05,35.84,35.87,110600.0,29.0294,29.0455,28.8763,28.9005,110600.0
2007-11-21 12:30:00,35.88,35.92,35.85,35.9,18400.0,28.9085,28.9407,28.8843,28.9246,18400.0
2007-11-21 12:35:00,35.89,36.23,35.89,36.23,52900.0,28.9166,29.1905,28.9166,29.1905,52900.0
2007-11-21 12:40:00,36.24,36.48,36.19,36.44,26400.0,29.1986,29.3919,29.1583,29.3597,26400.0
2007-11-21 12:45:00,36.45,36.45,36.24,36.25,23600.0,29.3678,29.3678,29.1986,29.2066,23600.0
2007-11-21 12:50:00,36.27,36.32,36.13,36.3,24300.0,29.2227,29.263,29.1099,29.2469,24300.0
2007-11-21 12:55:00,36.3,36.42,36.28,36.36,38600.0,29.2469,29.3436,29.2308,29.2952,38600.0
2007-11-21 13:00:00,36.35,36.5,36.34,36.4,17500.0,29.2872,29.408,29.2791,29.3275,17500.0
2007-11-21 13:05:00,36.43,36.43,36.26,36.31,38500.0,29.3516,29.3516,29.2147,29.255,38500.0
2007-11-21 13:10:00,36.32,36.44,36.29,36.38,17500.0,29.263,29.3597,29.2389,29.3114,17500.0
2007-11-21 13:15:00,36.38,36.38,36.27,36.33,15100.0,29.3114,29.3114,29.2227,29.2711,15100.0
2007-11-21 13:20:00,36.33,36.46,36.28,36.28,31000.0,29.2711,29.3758,29.2308,29.2308,31000.0
2007-11-21 13:25:00,36.28,36.29,36.11,36.22,41200.0,29.2308,29.2389,29.0938,29.1825,41200.0
2007-11-21 13:30:00,36.18,36.21,36.1,36.15,49800.0,29.1502,29.1744,29.0858,29.1261,49800.0
2007-11-21 13:35:00,36.15,36.19,36.09,36.1,53600.0,29.1261,29.1583,29.0777,29.0858,53600.0
2007-11-21 13:40:00,36.08,36.12,35.99,36.05,156400.0,29.0697,29.1019,28.9971,29.0455,156400.0
2007-11-21 13:45:00,36.04,36.15,36.0,36.08,85400.0,29.0374,29.1261,29.0052,29.0697,85400.0
2007-11-21 13:50:00,36.07,36.13,36.01,36.04,128400.0,29.0616,29.1099,29.0133,29.0374,128400.0
2007-11-21 13:55:00,36.05,36.1,35.95,35.97,309500.0,29.0455,29.0858,28.9649,28.981,309500.0
2007-11-21 14:00:00,35.97,36.06,35.95,35.99,381100.0,28.981,29.0535,28.9649,28.9971,381100.0
2007-11-21 14:05:00,35.99,36.05,35.94,36.04,100700.0,28.9971,29.0455,28.9569,29.0374,100700.0
2007-11-21 14:10:00,36.04,36.05,36.0,36.0,59900.0,29.0374,29.0455,29.0052,29.0052,59900.0
2007-11-21 14:15:00,36.02,36.08,35.98,36.04,98000.0,29.0213,29.0697,28.9891,29.0374,98000.0
2007-11-21 14:20:00,36.04,36.06,35.98,36.0,82300.0,29.0374,29.0535,28.9891,29.0052,82300.0
2007-11-21 14:25:00,36.0,36.01,35.94,35.99,64800.0,29.0052,29.0133,28.9569,28.9971,64800.0
2007-11-21 14:30:00,36.0,36.05,35.98,36.02,36200.0,29.0052,29.0455,28.9891,29.0213,36200.0
2007-11-21 14:35:00,36.03,36.05,35.99,36.0,89800.0,29.0294,29.0455,28.9971,29.0052,89800.0
2007-11-21 14:40:00,36.0,36.04,35.99,36.02,89700.0,29.0052,29.0374,28.9971,29.0213,89700.0
2007-11-21 14:45:00,36.0,36.1,35.98,36.06,98000.0,29.0052,29.0858,28.9891,29.0535,98000.0
2007-11-21 14:50:00,36.08,36.21,36.04,36.19,26700.0,29.0697,29.1744,29.0374,29.1583,26700.0
2007-11-21 14:55:00,36.2,36.37,36.19,36.35,108800.0,29.1663,29.3033,29.1583,29.2872,108800.0
2007-11-21 15:00:00,36.35,36.38,36.19,36.2,73700.0,29.2872,29.3114,29.1583,29.1663,73700.0
2007-11-21 15:05:00,36.2,36.34,36.0,36.14,81500.0,29.1663,29.2791,29.0052,29.118,81500.0
2007-11-21 15:10:00,36.13,36.19,36.0,36.05,85400.0,29.1099,29.1583,29.0052,29.0455,85400.0
2007-11-21 15:15:00,36.07,36.07,35.97,36.0,52500.0,29.0616,29.0616,28.981,29.0052,52500.0
2007-11-21 15:20:00,36.0,36.13,35.99,36.13,46000.0,29.0052,29.1099,28.9971,29.1099,46000.0
2007-11-21 15:25:00,36.11,36.14,36.03,36.09,32500.0,29.0938,29.118,29.0294,29.0777,32500.0
2007-11-21 15:30:00,36.1,36.16,36.03,36.12,66400.0,29.0858,29.1341,29.0294,29.1019,66400.0
2007-11-21 15:35:00,36.11,36.19,36.08,36.14,67200.0,29.0938,29.1583,29.0697,29.118,67200.0
2007-11-21 15:40:00,36.13,36.19,36.07,36.17,101300.0,29.1099,29.1583,29.0616,29.1422,101300.0
2007-11-21 15:45:00,36.18,36.24,36.06,36.1,145800.0,29.1502,29.1986,29.0535,29.0858,145800.0
2007-11-21 15:50:00,36.1,36.12,35.92,35.93,141100.0,29.0858,29.1019,28.9407,28.9488,141100.0
2007-11-21 15:55:00,35.92,35.95,35.76,35.79,148700.0,28.9407,28.9649,28.8118,28.836,148700.0
2007-11-23 09:30:00,36.1,36.46,35.84,36.21,49000.0,29.0858,29.3758,28.8763,29.1744,49000.0
2007-11-23 09:35:00,36.25,36.29,36.05,36.18,23500.0,29.2066,29.2389,29.0455,29.1502,23500.0
2007-11-23 09:40:00,36.17,36.49,36.08,36.28,44200.0,29.1422,29.4,29.0697,29.2308,44200.0
2007-11-23 09:45:00,36.28,36.34,36.21,36.27,8900.0,29.2308,29.2791,29.1744,29.2227,8900.0
2007-11-23 09:50:00,36.27,36.37,36.25,36.35,17200.0,29.2227,29.3033,29.2066,29.2872,17200.0
2007-11-23 09:55:00,36.36,36.44,36.32,36.35,21500.0,29.2952,29.3597,29.263,29.2872,21500.0
2007-11-23 10:00:00,36.34,36.65,36.32,36.55,30100.0,29.2791,29.5289,29.263,29.4483,30100.0
2007-11-23 10:05:00,36.54,36.58,36.51,36.55,17000.0,29.4403,29.4725,29.4161,29.4483,17000.0
2007-11-23 10:10:00,36.55,36.56,36.48,36.54,19900.0,29.4483,29.4564,29.3919,29.4403,19900.0
2007-11-23 10:15:00,36.52,36.65,36.52,36.59,11500.0,29.4242,29.5289,29.4242,29.4806,11500.0
2007-11-23 10:20:00,36.59,36.76,36.53,36.76,48300.0,29.4806,29.6175,29.4322,29.6175,48300.0
2007-11-23 10:25:00,36.72,36.87,36.72,36.77,26800.0,29.5853,29.7062,29.5853,29.6256,26800.0
2007-11-23 10:30:00,36.78,36.86,36.77,36.84,24100.0,29.6336,29.6981,29.6256,29.682,24100.0
2007-11-23 10:35:00,36.85,36.89,36.79,36.85,29400.0,29.69,29.7223,29.6417,29.69,29400.0
2007-11-23 10:40:00,36.85,36.9,36.79,36.79,56200.0,29.69,29.7303,29.6417,29.6417,56200.0
2007-11-23 10:45:00,36.79,36.81,36.67,36.67,16100.0,29.6417,29.6578,29.545,29.545,16100.0
2007-11-23 10:50:00,36.68,36.8,36.66,36.78,22100.0,29.5531,29.6498,29.537,29.6336,22100.0
2007-11-23 10:55:00,36.79,36.87,36.78,36.87,11800.0,29.6417,29.7062,29.6336,29.7062,11800.0
2007-11-23 11:00:00,36.87,36.9,36.75,36.82,53400.0,29.7062,29.7303,29.6095,29.6659,53400.0
2007-11-23 11:05:00,36.82,36.82,36.77,36.8,10300.0,29.6659,29.6659,29.6256,29.6498,10300.0
2007-11-23 11:10:00,36.81,36.83,36.76,36.77,11700.0,29.6578,29.6739,29.6175,29.6256,11700.0
2007-11-23 11:15:00,36.77,36.82,36.76,36.81,5200.0,29.6256,29.6659,29.6175,29.6578,5200.0
2007-11-23 11:20:00,36.81,36.81,36.77,36.8,9700.0,29.6578,29.6578,29.6256,29.6498,9700.0
2007-11-23 11:25:00,36.78,36.99,36.77,36.94,24400.0,29.6336,29.8028,29.6256,29.7626,24400.0
2007-11-23 11:30:00,36.96,37.04,36.87,36.89,36600.0,29.7787,29.8431,29.7062,29.7223,36600.0
2007-11-23 11:35:00,36.89,37.01,36.88,37.01,13000.0,29.7223,29.819,29.7142,29.819,13000.0
2007-11-23 11:40:00,37.02,37.06,36.9,37.02,29000.0,29.827,29.8592,29.7303,29.827,29000.0
2007-11-23 11:45:00,36.99,37.0,36.88,36.91,19800.0,29.8028,29.8109,29.7142,29.7384,19800.0
2007-11-23 11:50:00,36.91,36.98,36.9,36.98,49000.0,29.7384,29.7948,29.7303,29.7948,49000.0
2007-11-23 11:55:00,36.98,37.07,36.93,36.95,22600.0,29.7948,29.8673,29.7545,29.7706,22600.0
2007-11-23 12:00:00,36.94,37.03,36.91,37.01,12800.0,29.7626,29.8351,29.7384,29.819,12800.0
2007-11-23 12:05:00,37.0,37.04,37.0,37.03,5200.0,29.8109,29.8431,29.8109,29.8351,5200.0
2007-11-23 12:10:00,37.03,37.09,37.02,37.07,11000.0,29.8351,29.8834,29.827,29.8673,11000.0
2007-11-23 12:15:00,37.08,37.15,37.06,37.15,21400.0,29.8754,29.9318,29.8592,29.9318,21400.0
2007-11-23 12:20:00,37.15,37.15,37.08,37.08,20900.0,29.9318,29.9318,29.8754,29.8754,20900.0
2007-11-23 12:25:00,37.1,37.3,37.08,37.29,89200.0,29.8915,30.0526,29.8754,30.0446,89200.0
2007-11-23 12:30:00,37.29,37.41,37.22,37.37,51200.0,30.0446,30.1412,29.9882,30.109,51200.0
2007-11-23 12:35:00,37.37,37.37,37.03,37.08,65500.0,30.109,30.109,29.8351,29.8754,65500.0
2007-11-23 12:40:00,37.08,37.33,37.05,37.31,35200.0,29.8754,30.0768,29.8512,30.0607,35200.0
2007-11-23 12:45:00,37.33,37.42,37.25,37.41,84800.0,30.0768,30.1493,30.0123,30.1412,84800.0
2007-11-23 12:50:00,37.39,37.45,37.2,37.23,63400.0,30.1251,30.1735,29.972,29.9962,63400.0
2007-11-23 12:55:00,37.22,37.23,37.05,37.22,151000.0,29.9882,29.9962,29.8512,29.9882,151000.0
2007-11-26 09:30:00,37.51,37.51,37.08,37.08,54000.0,30.2218,30.2218,29.8754,29.8754,54000.0
2007-11-26 09:35:00,37.09,37.09,36.84,36.96,57900.0,29.8834,29.8834,29.682,29.7787,57900.0
2007-11-26 09:40:00,36.96,36.98,36.85,36.87,57800.0,29.7787,29.7948,29.69,29.7062,57800.0
2007-11-26 09:45:00,36.85,36.93,36.46,36.67,49800.0,29.69,29.7545,29.3758,29.545,49800.0
2007-11-26 09:50:00,36.65,36.77,36.63,36.73,39500.0,29.5289,29.6256,29.5128,29.5934,39500.0
2007-11-26 09:55:00,36.73,37.0,36.72,36.99,29900.0,29.5934,29.8109,29.5853,29.8028,29900.0
2007-11-26 10:00:00,37.03,37.08,36.84,36.88,57800.0,29.8351,29.8754,29.682,29.7142,57800.0
2007-11-26 10:05:00,36.88,37.02,36.88,36.97,27000.0,29.7142,29.827,29.7142,29.7867,27000.0
2007-11-26 10:10:00,36.97,37.1,36.86,36.89,25000.0,29.7867,29.8915,29.6981,29.7223,25000.0
2007-11-26 10:15:00,36.88,36.93,36.81,36.81,19700.0,29.7142,29.7545,29.6578,29.6578,19700.0
2007-11-26 10:20:00,36.81,36.81,36.73,36.79,41200.0,29.6578,29.6578,29.5934,29.6417,41200.0
2007-11-26 10:25:00,36.79,36.81,36.45,36.45,50400.0,29.6417,29.6578,29.3678,29.3678,50400.0
2007-11-26 10:30:00,36.45,36.52,36.37,36.44,47000.0,29.3678,29.4242,29.3033,29.3597,47000.0
2007-11-26 10:35:00,36.44,36.49,36.43,36.44,23500.0,29.3597,29.4,29.3516,29.3597,23500.0
2007-11-26 10:40:00,36.44,36.45,36.32,36.33,32000.0,29.3597,29.3678,29.263,29.2711,32000.0
2007-11-26 10:45:00,36.33,36.44,36.32,36.42,16100.0,29.2711,29.3597,29.263,29.3436,16100.0
2007-11-26 10:50:00,36.43,36.44,36.39,36.41,15700.0,29.3516,29.3597,29.3194,29.3355,15700.0
2007-11-26 10:55:00,36.38,36.51,36.38,36.48,25500.0,29.3114,29.4161,29.3114,29.3919,25500.0
2007-11-26 11:00:00,36.49,36.63,36.47,36.56,39700.0,29.4,29.5128,29.3839,29.4564,39700.0
2007-11-26 11:05:00,36.53,36.61,36.48,36.48,41500.0,29.4322,29.4967,29.3919,29.3919,41500.0
2007-11-26 11:10:00,36.5,36.54,36.35,36.38,38700.0,29.408,29.4403,29.2872,29.3114,38700.0
2007-11-26 11:15:00,36.38,36.51,36.37,36.51,27800.0,29.3114,29.4161,29.3033,29.4161,27800.0
2007-11-26 11:20:00,36.52,36.6,36.51,36.57,22100.0,29.4242,29.4886,29.4161,29.4644,22100.0
2007-11-26 11:25:00,36.58,36.59,36.53,36.54,17200.0,29.4725,29.4806,29.4322,29.4403,17200.0
2007-11-26 11:30:00,36.54,36.64,36.53,36.61,40500.0,29.4403,29.5208,29.4322,29.4967,40500.0
2007-11-26 11:35:00,36.63,36.75,36.62,36.67,23600.0,29.5128,29.6095,29.5047,29.545,23600.0
2007-11-26 11:40:00,36.68,36.69,36.6,36.6,14900.0,29.5531,29.5611,29.4886,29.4886,14900.0
2007-11-26 11:45:00,36.61,36.63,36.56,36.56,15200.0,29.4967,29.5128,29.4564,29.4564,15200.0
2007-11-26 11:50:00,36.56,36.56,36.45,36.51,15800.0,29.4564,29.4564,29.3678,29.4161,15800.0
2007-11-26 11:55:00,36.51,36.53,36.44,36.44,25200.0,29.4161,29.4322,29.3597,29.3597,25200.0
2007-11-26 12:00:00,36.45,36.49,36.34,36.4,35400.0,29.3678,29.4,29.2791,29.3275,35400.0
2007-11-26 12:05:00,36.39,36.47,36.37,36.44,35700.0,29.3194,29.3839,29.3033,29.3597,35700.0
2007-11-26 12:10:00,36.43,36.48,36.37,36.4,33700.0,29.3516,29.3919,29.3033,29.3275,33700.0
2007-11-26 12:15:00,36.4,36.43,36.37,36.4,20800.0,29.3275,29.3516,29.3033,29.3275,20800.0
2007-11-26 12:20:00,36.4,36.54,36.38,36.54,21400.0,29.3275,29.4403,29.3114,29.4403,21400.0
2007-11-26 12:25:00,36.54,36.66,36.53,36.66,10900.0,29.4403,29.537,29.4322,29.537,10900.0
2007-11-26 12:30:00,36.66,36.78,36.61,36.78,33900.0,29.537,29.6336,29.4967,29.6336,33900.0
2007-11-26 12:35:00,36.77,36.8,36.57,36.59,22300.0,29.6256,29.6498,29.4644,29.4806,22300.0
2007-11-26 12:40:00,36.6,36.73,36.58,36.73,15500.0,29.4886,29.5934,29.4725,29.5934,15500.0
2007-11-26 12:45:00,36.72,36.81,36.63,36.78,23500.0,29.5853,29.6578,29.5128,29.6336,23500.0
2007-11-26 12:50:00,36.79,36.79,36.62,36.62,6200.0,29.6417,29.6417,29.5047,29.5047,6200.0
2007-11-26 12:55:00,36.64,36.75,36.62,36.72,7200.0,29.5208,29.6095,29.5047,29.5853,7200.0
2007-11-26 13:00:00,36.71,36.71,36.59,36.68,21000.0,29.5772,29.5772,29.4806,29.5531,21000.0
2007-11-26 13:05:00,36.69,36.73,36.58,36.58,26700.0,29.5611,29.5934,29.4725,29.4725,26700.0
2007-11-26 13:10:00,36.6,36.66,36.58,36.6,15500.0,29.4886,29.537,29.4725,29.4886,15500.0
2007-11-26 13:15:00,36.6,36.62,36.58,36.62,9300.0,29.4886,29.5047,29.4725,29.5047,9300.0
2007-11-26 13:20:00,36.6,36.6,36.56,36.57,5400.0,29.4886,29.4886,29.4564,29.4644,5400.0
2007-11-26 13:25:00,36.58,36.61,36.53,36.57,15100.0,29.4725,29.4967,29.4322,29.4644,15100.0
2007-11-26 13:30:00,36.54,36.61,36.54,36.56,4800.0,29.4403,29.4967,29.4403,29.4564,4800.0
2007-11-26 13:35:00,36.56,36.67,36.55,36.65,11800.0,29.4564,29.545,29.4483,29.5289,11800.0
2007-11-26 13:40:00,36.66,36.66,36.53,36.55,9100.0,29.537,29.537,29.4322,29.4483,9100.0
2007-11-26 13:45:00,36.53,36.56,36.49,36.54,16000.0,29.4322,29.4564,29.4,29.4403,16000.0
2007-11-26 13:50:00,36.53,36.53,36.47,36.49,17100.0,29.4322,29.4322,29.3839,29.4,17100.0
2007-11-26 13:55:00,36.5,36.56,36.49,36.56,14800.0,29.408,29.4564,29.4,29.4564,14800.0
2007-11-26 14:00:00,36.54,36.57,36.5,36.53,10100.0,29.4403,29.4644,29.408,29.4322,10100.0
2007-11-26 14:05:00,36.52,36.66,36.52,36.59,46600.0,29.4242,29.537,29.4242,29.4806,46600.0
2007-11-26 14:10:00,36.57,36.6,36.48,36.59,31600.0,29.4644,29.4886,29.3919,29.4806,31600.0
2007-11-26 14:15:00,36.58,36.7,36.58,36.64,17000.0,29.4725,29.5692,29.4725,29.5208,17000.0
2007-11-26 14:20:00,36.64,36.65,36.56,36.59,16500.0,29.5208,29.5289,29.4564,29.4806,16500.0
2007-11-26 14:25:00,36.58,36.65,36.58,36.59,12600.0,29.4725,29.5289,29.4725,29.4806,12600.0
2007-11-26 14:30:00,36.59,36.63,36.55,36.58,21400.0,29.4806,29.5128,29.4483,29.4725,21400.0
2007-11-26 14:35:00,36.57,36.62,36.57,36.6,15000.0,29.4644,29.5047,29.4644,29.4886,15000.0
2007-11-26 14:40:00,36.59,36.61,36.5,36.56,39100.0,29.4806,29.4967,29.408,29.4564,39100.0
2007-11-26 14:45:00,36.56,36.56,36.42,36.42,18200.0,29.4564,29.4564,29.3436,29.3436,18200.0
2007-11-26 14:50:00,36.42,36.57,36.39,36.45,47300.0,29.3436,29.4644,29.3194,29.3678,47300.0
2007-11-26 14:55:00,36.45,36.47,36.36,36.4,24000.0,29.3678,29.3839,29.2952,29.3275,24000.0
2007-11-26 15:00:00,36.39,36.39,36.35,36.35,40300.0,29.3194,29.3194,29.2872,29.2872,40300.0
2007-11-26 15:05:00,36.35,36.39,36.2,36.27,62500.0,29.2872,29.3194,29.1663,29.2227,62500.0
2007-11-26 15:10:00,36.28,36.28,36.12,36.27,51300.0,29.2308,29.2308,29.1019,29.2227,51300.0
2007-11-26 15:15:00,36.27,36.31,36.13,36.19,63700.0,29.2227,29.255,29.1099,29.1583,63700.0
2007-11-26 15:20:00,36.19,36.19,36.05,36.1,35100.0,29.1583,29.1583,29.0455,29.0858,35100.0
2007-11-26 15:25:00,36.1,36.12,36.0,36.01,57600.0,29.0858,29.1019,29.0052,29.0133,57600.0
2007-11-26 15:30:00,36.0,36.14,36.0,36.11,39100.0,29.0052,29.118,29.0052,29.0938,39100.0
2007-11-26 15:35:00,36.1,36.15,36.09,36.13,65800.0,29.0858,29.1261,29.0777,29.1099,65800.0
2007-11-26 15:40:00,36.13,36.2,36.08,36.15,103100.0,29.1099,29.1663,29.0697,29.1261,103100.0
2007-11-26 15:45:00,36.16,36.16,36.05,36.11,62100.0,29.1341,29.1341,29.0455,29.0938,62100.0
2007-11-26 15:50:00,36.11,36.11,35.82,35.85,96600.0,29.0938,29.0938,28.8602,28.8843,96600.0
2007-11-26 15:55:00,35.86,35.86,35.76,35.76,145200.0,28.8924,28.8924,28.8118,28.8118,145200.0
2007-11-27 09:30:00,36.07,36.34,36.0,36.34,49000.0,29.0616,29.2791,29.0052,29.2791,49000.0
2007-11-27 09:35:00,36.29,36.44,36.28,36.31,21400.0,29.2389,29.3597,29.2308,29.255,21400.0
2007-11-27 09:40:00,36.33,36.47,36.22,36.26,32000.0,29.2711,29.3839,29.1825,29.2147,32000.0
2007-11-27 09:45:00,36.27,36.39,36.13,36.18,25800.0,29.2227,29.3194,29.1099,29.1502,25800.0
2007-11-27 09:50:00,36.18,36.18,35.82,35.86,46800.0,29.1502,29.1502,28.8602,28.8924,46800.0
2007-11-27 09:55:00,35.88,35.93,35.82,35.89,50200.0,28.9085,28.9488,28.8602,28.9166,50200.0
2007-11-27 10:00:00,35.89,35.93,35.65,35.7,54400.0,28.9166,28.9488,28.7232,28.7635,54400.0
2007-11-27 10:05:00,35.73,35.78,35.5,35.51,64300.0,28.7877,28.8279,28.6023,28.6104,64300.0
2007-11-27 10:10:00,35.54,35.56,35.4,35.45,88600.0,28.6346,28.6507,28.5218,28.5621,88600.0
2007-11-27 10:15:00,35.47,35.63,35.45,35.53,59600.0,28.5782,28.7071,28.5621,28.6265,59600.0
2007-11-27 10:20:00,35.5,35.66,35.4,35.5,71500.0,28.6023,28.7313,28.5218,28.6023,71500.0
2007-11-27 10:25:00,35.51,35.71,35.5,35.69,68500.0,28.6104,28.7715,28.6023,28.7554,68500.0
2007-11-27 10:30:00,35.69,35.78,35.67,35.78,61300.0,28.7554,28.8279,28.7393,28.8279,61300.0
2007-11-27 10:35:00,35.78,35.79,35.65,35.72,120000.0,28.8279,28.836,28.7232,28.7796,120000.0
2007-11-27 10:40:00,35.72,35.74,35.69,35.69,29300.0,28.7796,28.7957,28.7554,28.7554,29300.0
2007-11-27 10:45:00,35.72,35.82,35.69,35.71,42000.0,28.7796,28.8602,28.7554,28.7715,42000.0
2007-11-27 10:50:00,35.7,35.75,35.64,35.64,14800.0,28.7635,28.8038,28.7151,28.7151,14800.0
2007-11-27 10:55:00,35.65,35.83,35.65,35.75,40500.0,28.7232,28.8682,28.7232,28.8038,40500.0
2007-11-27 11:00:00,35.77,35.8,35.73,35.75,60200.0,28.8199,28.8441,28.7877,28.8038,60200.0
2007-11-27 11:05:00,35.77,35.86,35.75,35.85,30700.0,28.8199,28.8924,28.8038,28.8843,30700.0
2007-11-27 11:10:00,35.85,35.99,35.83,35.94,38100.0,28.8843,28.9971,28.8682,28.9569,38100.0
2007-11-27 11:15:00,35.95,36.01,35.93,35.93,17300.0,28.9649,29.0133,28.9488,28.9488,17300.0
2007-11-27 11:20:00,35.92,36.01,35.88,36.01,32700.0,28.9407,29.0133,28.9085,29.0133,32700.0
2007-11-27 11:25:00,36.01,36.1,35.99,36.01,21100.0,29.0133,29.0858,28.9971,29.0133,21100.0
2007-11-27 11:30:00,36.01,36.1,36.0,36.05,18100.0,29.0133,29.0858,29.0052,29.0455,18100.0
2007-11-27 11:35:00,36.1,36.17,36.09,36.14,48700.0,29.0858,29.1422,29.0777,29.118,48700.0
2007-11-27 11:40:00,36.15,36.18,36.0,36.0,30500.0,29.1261,29.1502,29.0052,29.0052,30500.0
2007-11-27 11:45:00,36.0,36.0,35.85,35.89,24800.0,29.0052,29.0052,28.8843,28.9166,24800.0
2007-11-27 11:50:00,35.89,35.89,35.82,35.82,38700.0,28.9166,28.9166,28.8602,28.8602,38700.0
2007-11-27 11:55:00,35.83,35.87,35.76,35.76,28900.0,28.8682,28.9005,28.8118,28.8118,28900.0
2007-11-27 12:00:00,35.76,35.85,35.73,35.82,36200.0,28.8118,28.8843,28.7877,28.8602,36200.0
2007-11-27 12:05:00,35.83,35.85,35.79,35.83,23300.0,28.8682,28.8843,28.836,28.8682,23300.0
2007-11-27 12:10:00,35.83,35.85,35.58,35.6,17800.0,28.8682,28.8843,28.6668,28.6829,17800.0
2007-11-27 12:15:00,35.62,35.68,35.57,35.63,40900.0,28.699,28.7474,28.6587,28.7071,40900.0
2007-11-27 12:20:00,35.63,35.63,35.46,35.48,43200.0,28.7071,28.7071,28.5701,28.5862,43200.0
2007-11-27 12:25:00,35.5,35.5,35.41,35.47,28400.0,28.6023,28.6023,28.5298,28.5782,28400.0
2007-11-27 12:30:00,35.5,35.53,35.46,35.5,63100.0,28.6023,28.6265,28.5701,28.6023,63100.0
2007-11-27 12:35:00,35.5,35.53,35.46,35.46,47500.0,28.6023,28.6265,28.5701,28.5701,47500.0
2007-11-27 12:40:00,35.46,35.52,35.46,35.5,28800.0,28.5701,28.6185,28.5701,28.6023,28800.0
2007-11-27 12:45:00,35.5,35.52,35.47,35.49,23700.0,28.6023,28.6185,28.5782,28.5943,23700.0
2007-11-27 12:50:00,35.48,35.53,35.46,35.53,46900.0,28.5862,28.6265,28.5701,28.6265,46900.0
2007-11-27 12:55:00,35.51,35.52,35.4,35.43,21500.0,28.6104,28.6185,28.5218,28.5459,21500.0
2007-11-27 13:00:00,35.42,35.44,35.4,35.4,15600.0,28.5379,28.554,28.5218,28.5218,15600.0
2007-11-27 13:05:00,35.41,35.45,35.4,35.45,16900.0,28.5298,28.5621,28.5218,28.5621,16900.0
2007-11-27 13:10:00,35.46,35.49,35.43,35.46,27200.0,28.5701,28.5943,28.5459,28.5701,27200.0
2007-11-27 13:15:00,35.49,35.59,35.47,35.52,38700.0,28.5943,28.6749,28.5782,28.6185,38700.0
2007-11-27 13:20:00,35.52,35.58,35.51,35.56,12000.0,28.6185,28.6668,28.6104,28.6507,12000.0
2007-11-27 13:25:00,35.58,35.63,35.53,35.57,16300.0,28.6668,28.7071,28.6265,28.6587,16300.0
2007-11-27 13:30:00,35.54,35.58,35.5,35.51,42800.0,28.6346,28.6668,28.6023,28.6104,42800.0
2007-11-27 13:35:00,35.51,35.54,35.5,35.51,34600.0,28.6104,28.6346,28.6023,28.6104,34600.0
2007-11-27 13:40:00,35.52,35.56,35.5,35.54,21700.0,28.6185,28.6507,28.6023,28.6346,21700.0
2007-11-27 13:45:00,35.52,35.55,35.51,35.51,24200.0,28.6185,28.6426,28.6104,28.6104,24200.0
2007-11-27 13:50:00,35.51,35.51,35.34,35.37,67600.0,28.6104,28.6104,28.4734,28.4976,67600.0
2007-11-27 13:55:00,35.38,35.43,35.36,35.38,21000.0,28.5057,28.5459,28.4895,28.5057,21000.0
2007-11-27 14:00:00,35.37,35.4,35.28,35.28,57200.0,28.4976,28.5218,28.4251,28.4251,57200.0
2007-11-27 14:05:00,35.3,35.37,35.28,35.36,17100.0,28.4412,28.4976,28.4251,28.4895,17100.0
2007-11-27 14:10:00,35.34,35.45,35.31,35.41,17300.0,28.4734,28.5621,28.4493,28.5298,17300.0
2007-11-27 14:15:00,35.42,35.52,35.38,35.5,63800.0,28.5379,28.6185,28.5057,28.6023,63800.0
2007-11-27 14:20:00,35.51,35.51,35.38,35.38,19800.0,28.6104,28.6104,28.5057,28.5057,19800.0
2007-11-27 14:25:00,35.37,35.41,35.31,35.34,22600.0,28.4976,28.5298,28.4493,28.4734,22600.0
2007-11-27 14:30:00,35.32,35.39,35.29,35.34,23600.0,28.4573,28.5137,28.4332,28.4734,23600.0
2007-11-27 14:35:00,35.34,35.35,35.09,35.15,84100.0,28.4734,28.4815,28.272,28.3204,84100.0
2007-11-27 14:40:00,35.14,35.26,35.13,35.24,65300.0,28.3123,28.409,28.3042,28.3929,65300.0
2007-11-27 14:45:00,35.21,35.35,35.2,35.26,49900.0,28.3687,28.4815,28.3606,28.409,49900.0
2007-11-27 14:50:00,35.28,35.4,35.27,35.36,84400.0,28.4251,28.5218,28.417,28.4895,84400.0
2007-11-27 14:55:00,35.36,35.41,35.2,35.37,78100.0,28.4895,28.5298,28.3606,28.4976,78100.0
2007-11-27 15:00:00,35.38,35.43,35.25,35.25,61000.0,28.5057,28.5459,28.4009,28.4009,61000.0
2007-11-27 15:05:00,35.23,35.35,35.2,35.23,75600.0,28.3848,28.4815,28.3606,28.3848,75600.0
2007-11-27 15:10:00,35.24,35.37,35.24,35.3,59300.0,28.3929,28.4976,28.3929,28.4412,59300.0
2007-11-27 15:15:00,35.3,35.31,35.2,35.25,64900.0,28.4412,28.4493,28.3606,28.4009,64900.0
2007-11-27 15:20:00,35.25,35.27,35.17,35.21,48700.0,28.4009,28.417,28.3365,28.3687,48700.0
2007-11-27 15:25:00,35.21,35.22,35.05,35.09,78000.0,28.3687,28.3768,28.2398,28.272,78000.0
2007-11-27 15:30:00,35.09,35.28,35.07,35.27,158100.0,28.272,28.4251,28.2559,28.417,158100.0
2007-11-27 15:35:00,35.28,35.4,35.26,35.32,81500.0,28.4251,28.5218,28.409,28.4573,81500.0
2007-11-27 15:40:00,35.32,35.39,35.19,35.21,157400.0,28.4573,28.5137,28.3526,28.3687,157400.0
2007-11-27 15:45:00,35.21,35.29,35.17,35.26,249300.0,28.3687,28.4332,28.3365,28.409,249300.0
2007-11-27 15:50:00,35.25,35.33,35.17,35.21,256900.0,28.4009,28.4654,28.3365,28.3687,256900.0
2007-11-27 15:55:00,35.2,35.39,35.19,35.39,147200.0,28.3606,28.5137,28.3526,28.5137,147200.0
2007-11-28 09:30:00,35.75,38.1,35.75,36.15,55700.0,28.8038,30.6972,28.8038,29.1261,55700.0
2007-11-28 09:35:00,36.22,36.36,36.1,36.2,79400.0,29.1825,29.2952,29.0858,29.1663,79400.0
2007-11-28 09:40:00,36.21,36.24,35.89,36.01,74100.0,29.1744,29.1986,28.9166,29.0133,74100.0
2007-11-28 09:45:00,36.01,36.55,35.98,36.49,105500.0,29.0133,29.4483,28.9891,29.4,105500.0
2007-11-28 09:50:00,36.53,36.99,36.43,36.92,78900.0,29.4322,29.8028,29.3516,29.7464,78900.0
2007-11-28 09:55:00,36.95,36.98,36.7,36.75,37000.0,29.7706,29.7948,29.5692,29.6095,37000.0
2007-11-28 10:00:00,36.77,36.86,36.65,36.86,34200.0,29.6256,29.6981,29.5289,29.6981,34200.0
2007-11-28 10:05:00,36.81,36.87,36.53,36.53,35300.0,29.6578,29.7062,29.4322,29.4322,35300.0
2007-11-28 10:10:00,36.55,36.63,36.4,36.46,39400.0,29.4483,29.5128,29.3275,29.3758,39400.0
2007-11-28 10:15:00,36.49,36.58,36.47,36.5,17800.0,29.4,29.4725,29.3839,29.408,17800.0
2007-11-28 10:20:00,36.5,36.77,36.5,36.71,26600.0,29.408,29.6256,29.408,29.5772,26600.0
2007-11-28 10:25:00,36.71,36.76,36.63,36.74,27500.0,29.5772,29.6175,29.5128,29.6014,27500.0
2007-11-28 10:30:00,36.75,36.96,36.75,36.91,54400.0,29.6095,29.7787,29.6095,29.7384,54400.0
2007-11-28 10:35:00,36.93,37.0,36.9,36.9,44200.0,29.7545,29.8109,29.7303,29.7303,44200.0
2007-11-28 10:40:00,36.9,37.14,36.88,37.12,50600.0,29.7303,29.9237,29.7142,29.9076,50600.0
2007-11-28 10:45:00,37.1,37.3,37.1,37.23,61700.0,29.8915,30.0526,29.8915,29.9962,61700.0
2007-11-28 10:50:00,37.24,37.27,37.14,37.2,43400.0,30.0043,30.0284,29.9237,29.972,43400.0
2007-11-28 10:55:00,37.23,37.25,37.15,37.19,30700.0,29.9962,30.0123,29.9318,29.964,30700.0
2007-11-28 11:00:00,37.19,37.24,37.02,37.03,26000.0,29.964,30.0043,29.827,29.8351,26000.0
2007-11-28 11:05:00,37.03,37.09,36.98,37.02,28600.0,29.8351,29.8834,29.7948,29.827,28600.0
2007-11-28 11:10:00,37.02,37.12,36.99,37.1,30400.0,29.827,29.9076,29.8028,29.8915,30400.0
2007-11-28 11:15:00,37.09,37.27,37.08,37.26,32600.0,29.8834,30.0284,29.8754,30.0204,32600.0
2007-11-28 11:20:00,37.27,37.27,37.14,37.22,61400.0,30.0284,30.0284,29.9237,29.9882,61400.0
2007-11-28 11:25:00,37.22,37.27,37.18,37.25,37900.0,29.9882,30.0284,29.9559,30.0123,37900.0
2007-11-28 11:30:00,37.25,37.27,37.2,37.24,31200.0,30.0123,30.0284,29.972,30.0043,31200.0
2007-11-28 11:35:00,37.22,37.34,37.09,37.1,26700.0,29.9882,30.0848,29.8834,29.8915,26700.0
2007-11-28 11:40:00,37.09,37.13,36.94,36.95,26900.0,29.8834,29.9156,29.7626,29.7706,26900.0
2007-11-28 11:45:00,36.97,37.0,36.94,37.0,17700.0,29.7867,29.8109,29.7626,29.8109,17700.0
2007-11-28 11:50:00,36.98,37.03,36.96,37.02,12200.0,29.7948,29.8351,29.7787,29.827,12200.0
2007-11-28 11:55:00,37.02,37.11,37.0,37.06,28800.0,29.827,29.8995,29.8109,29.8592,28800.0
2007-11-28 12:00:00,37.08,37.25,37.07,37.25,32100.0,29.8754,30.0123,29.8673,30.0123,32100.0
2007-11-28 12:05:00,37.24,37.4,37.24,37.34,54900.0,30.0043,30.1332,30.0043,30.0848,54900.0
2007-11-28 12:10:00,37.33,37.34,37.25,37.25,16000.0,30.0768,30.0848,30.0123,30.0123,16000.0
2007-11-28 12:15:00,37.25,37.27,37.12,37.16,32100.0,30.0123,30.0284,29.9076,29.9398,32100.0
2007-11-28 12:20:00,37.16,37.27,37.14,37.26,37000.0,29.9398,30.0284,29.9237,30.0204,37000.0
2007-11-28 12:25:00,37.25,37.27,37.19,37.24,29200.0,30.0123,30.0284,29.964,30.0043,29200.0
2007-11-28 12:30:00,37.24,37.27,37.15,37.2,36600.0,30.0043,30.0284,29.9318,29.972,36600.0
2007-11-28 12:35:00,37.18,37.25,37.13,37.13,22900.0,29.9559,30.0123,29.9156,29.9156,22900.0
2007-11-28 12:40:00,37.13,37.22,37.1,37.17,36400.0,29.9156,29.9882,29.8915,29.9479,36400.0
2007-11-28 12:45:00,37.15,37.2,37.12,37.17,30400.0,29.9318,29.972,29.9076,29.9479,30400.0
2007-11-28 12:50:00,37.17,37.17,37.1,37.12,22800.0,29.9479,29.9479,29.8915,29.9076,22800.0
2007-11-28 12:55:00,37.12,37.18,37.11,37.12,15600.0,29.9076,29.9559,29.8995,29.9076,15600.0
2007-11-28 13:00:00,37.13,37.18,37.07,37.13,41000.0,29.9156,29.9559,29.8673,29.9156,41000.0
2007-11-28 13:05:00,37.15,37.31,37.12,37.28,89100.0,29.9318,30.0607,29.9076,30.0365,89100.0
2007-11-28 13:10:00,37.29,37.36,37.24,37.35,70800.0,30.0446,30.1009,30.0043,30.0929,70800.0
2007-11-28 13:15:00,37.36,37.61,37.34,37.57,76500.0,30.1009,30.3024,30.0848,30.2701,76500.0
2007-11-28 13:20:00,37.57,37.65,37.56,37.59,82800.0,30.2701,30.3346,30.2621,30.2863,82800.0
2007-11-28 13:25:00,37.59,37.6,37.56,37.59,35800.0,30.2863,30.2943,30.2621,30.2863,35800.0
2007-11-28 13:30:00,37.6,37.68,37.58,37.59,86400.0,30.2943,30.3588,30.2782,30.2863,86400.0
2007-11-28 13:35:00,37.6,37.88,37.58,37.83,78400.0,30.2943,30.5199,30.2782,30.4796,78400.0
2007-11-28 13:40:00,37.84,37.87,37.79,37.82,39000.0,30.4877,30.5119,30.4474,30.4716,39000.0
2007-11-28 13:45:00,37.83,37.83,37.66,37.7,47900.0,30.4796,30.4796,30.3427,30.3749,47900.0
2007-11-28 13:50:00,37.69,37.7,37.62,37.68,31600.0,30.3668,30.3749,30.3104,30.3588,31600.0
2007-11-28 13:55:00,37.68,37.73,37.63,37.68,90900.0,30.3588,30.3991,30.3185,30.3588,90900.0
2007-11-28 14:00:00,37.69,37.97,37.67,37.95,84200.0,30.3668,30.5924,30.3507,30.5763,84200.0
2007-11-28 14:05:00,37.95,38.13,37.89,38.13,111700.0,30.5763,30.7213,30.528,30.7213,111700.0
2007-11-28 14:10:00,38.13,38.19,38.06,38.17,74900.0,30.7213,30.7697,30.6649,30.7536,74900.0
2007-11-28 14:15:00,38.18,38.22,38.1,38.12,67400.0,30.7616,30.7939,30.6972,30.7133,67400.0
2007-11-28 14:20:00,38.11,38.13,37.97,37.98,58300.0,30.7052,30.7213,30.5924,30.6005,58300.0
2007-11-28 14:25:00,37.98,38.01,37.97,37.97,67900.0,30.6005,30.6247,30.5924,30.5924,67900.0
2007-11-28 14:30:00,37.98,38.02,37.95,38.0,56200.0,30.6005,30.6327,30.5763,30.6166,56200.0
2007-11-28 14:35:00,38.0,38.1,37.99,38.07,43300.0,30.6166,30.6972,30.6085,30.673,43300.0
2007-11-28 14:40:00,38.06,38.06,38.0,38.0,43800.0,30.6649,30.6649,30.6166,30.6166,43800.0
2007-11-28 14:45:00,38.0,38.15,37.95,38.15,92700.0,30.6166,30.7375,30.5763,30.7375,92700.0
2007-11-28 14:50:00,38.13,38.25,38.09,38.12,87400.0,30.7213,30.818,30.6891,30.7133,87400.0
2007-11-28 14:55:00,38.12,38.25,38.11,38.25,34400.0,30.7133,30.818,30.7052,30.818,34400.0
2007-11-28 15:00:00,38.25,38.25,38.17,38.18,51600.0,30.818,30.818,30.7536,30.7616,51600.0
2007-11-28 15:05:00,38.18,38.2,38.07,38.17,49300.0,30.7616,30.7777,30.673,30.7536,49300.0
2007-11-28 15:10:00,38.18,38.25,38.1,38.1,77800.0,30.7616,30.818,30.6972,30.6972,77800.0
2007-11-28 15:15:00,38.09,38.22,38.04,38.19,64700.0,30.6891,30.7939,30.6488,30.7697,64700.0
2007-11-28 15:20:00,38.19,38.23,38.15,38.15,42900.0,30.7697,30.8019,30.7375,30.7375,42900.0
2007-11-28 15:25:00,38.15,38.16,38.04,38.06,59700.0,30.7375,30.7455,30.6488,30.6649,59700.0
2007-11-28 15:30:00,38.07,38.08,37.95,37.98,124400.0,30.673,30.6811,30.5763,30.6005,124400.0
2007-11-28 15:35:00,37.97,38.02,37.85,37.86,142500.0,30.5924,30.6327,30.4957,30.5038,142500.0
2007-11-28 15:40:00,37.86,37.92,37.68,37.69,100500.0,30.5038,30.5521,30.3588,30.3668,100500.0
2007-11-28 15:45:00,37.69,37.82,37.61,37.62,142600.0,30.3668,30.4716,30.3024,30.3104,142600.0
2007-11-28 15:50:00,37.65,37.8,37.62,37.8,83200.0,30.3346,30.4555,30.3104,30.4555,83200.0
2007-11-28 15:55:00,37.79,37.85,37.74,37.84,123800.0,30.4474,30.4957,30.4071,30.4877,123800.0
2007-11-29 09:30:00,37.74,37.74,37.07,37.08,30400.0,30.4071,30.4071,29.8673,29.8754,30400.0
2007-11-29 09:35:00,37.08,37.54,37.07,37.4,47300.0,29.8754,30.246,29.8673,30.1332,47300.0
2007-11-29 09:40:00,37.47,37.56,37.32,37.32,41500.0,30.1896,30.2621,30.0687,30.0687,41500.0
2007-11-29 09:45:00,37.32,37.33,36.86,36.88,46800.0,30.0687,30.0768,29.6981,29.7142,46800.0
2007-11-29 09:50:00,36.88,37.11,36.72,37.11,59600.0,29.7142,29.8995,29.5853,29.8995,59600.0
2007-11-29 09:55:00,37.1,37.12,36.64,36.77,55800.0,29.8915,29.9076,29.5208,29.6256,55800.0
2007-11-29 10:00:00,36.75,36.81,36.46,36.52,48400.0,29.6095,29.6578,29.3758,29.4242,48400.0
2007-11-29 10:05:00,36.52,36.65,36.45,36.58,49600.0,29.4242,29.5289,29.3678,29.4725,49600.0
2007-11-29 10:10:00,36.57,36.77,36.54,36.63,47400.0,29.4644,29.6256,29.4403,29.5128,47400.0
2007-11-29 10:15:00,36.65,36.73,36.65,36.68,30500.0,29.5289,29.5934,29.5289,29.5531,30500.0
2007-11-29 10:20:00,36.66,36.72,36.57,36.69,33000.0,29.537,29.5853,29.4644,29.5611,33000.0
2007-11-29 10:25:00,36.68,36.72,36.57,36.6,37400.0,29.5531,29.5853,29.4644,29.4886,37400.0
2007-11-29 10:30:00,36.58,36.64,36.31,36.35,58700.0,29.4725,29.5208,29.255,29.2872,58700.0
2007-11-29 10:35:00,36.35,36.69,36.35,36.67,28000.0,29.2872,29.5611,29.2872,29.545,28000.0
2007-11-29 10:40:00,36.7,36.79,36.57,36.58,47200.0,29.5692,29.6417,29.4644,29.4725,47200.0
2007-11-29 10:45:00,36.59,36.67,36.57,36.6,25000.0,29.4806,29.545,29.4644,29.4886,25000.0
2007-11-29 10:50:00,36.57,36.78,36.57,36.77,22900.0,29.4644,29.6336,29.4644,29.6256,22900.0
2007-11-29 10:55:00,36.77,36.81,36.76,36.79,25700.0,29.6256,29.6578,29.6175,29.6417,25700.0
2007-11-29 11:00:00,36.79,36.8,36.57,36.6,36300.0,29.6417,29.6498,29.4644,29.4886,36300.0
2007-11-29 11:05:00,36.63,36.73,36.61,36.66,34900.0,29.5128,29.5934,29.4967,29.537,34900.0
2007-11-29 11:10:00,36.66,36.71,36.58,36.67,35400.0,29.537,29.5772,29.4725,29.545,35400.0
2007-11-29 11:15:00,36.66,36.66,36.56,36.58,38700.0,29.537,29.537,29.4564,29.4725,38700.0
2007-11-29 11:20:00,36.58,36.67,36.55,36.67,32900.0,29.4725,29.545,29.4483,29.545,32900.0
2007-11-29 11:25:00,36.68,36.83,36.68,36.83,21400.0,29.5531,29.6739,29.5531,29.6739,21400.0
2007-11-29 11:30:00,36.83,37.03,36.81,37.0,24700.0,29.6739,29.8351,29.6578,29.8109,24700.0
2007-11-29 11:35:00,37.03,37.11,36.97,36.97,27600.0,29.8351,29.8995,29.7867,29.7867,27600.0
2007-11-29 11:40:00,36.98,37.0,36.92,36.95,21600.0,29.7948,29.8109,29.7464,29.7706,21600.0
2007-11-29 11:45:00,36.96,37.07,36.96,37.05,20200.0,29.7787,29.8673,29.7787,29.8512,20200.0
2007-11-29 11:50:00,37.04,37.05,36.91,36.91,16500.0,29.8431,29.8512,29.7384,29.7384,16500.0
2007-11-29 11:55:00,36.91,37.06,36.9,36.97,26600.0,29.7384,29.8592,29.7303,29.7867,26600.0
2007-11-29 12:00:00,36.97,37.0,36.92,36.99,13200.0,29.7867,29.8109,29.7464,29.8028,13200.0
2007-11-29 12:05:00,37.0,37.08,36.98,37.0,20200.0,29.8109,29.8754,29.7948,29.8109,20200.0
2007-11-29 12:10:00,37.0,37.0,36.88,36.94,26400.0,29.8109,29.8109,29.7142,29.7626,26400.0
2007-11-29 12:15:00,36.95,36.96,36.73,36.75,29400.0,29.7706,29.7787,29.5934,29.6095,29400.0
2007-11-29 12:20:00,36.73,36.75,36.7,36.75,14600.0,29.5934,29.6095,29.5692,29.6095,14600.0
2007-11-29 12:25:00,36.75,36.93,36.74,36.91,24900.0,29.6095,29.7545,29.6014,29.7384,24900.0
2007-11-29 12:30:00,36.93,36.97,36.92,36.94,12300.0,29.7545,29.7867,29.7464,29.7626,12300.0
2007-11-29 12:35:00,36.94,37.0,36.92,36.93,18800.0,29.7626,29.8109,29.7464,29.7545,18800.0
2007-11-29 12:40:00,36.94,36.94,36.84,36.84,10200.0,29.7626,29.7626,29.682,29.682,10200.0
2007-11-29 12:45:00,36.84,36.84,36.59,36.64,40300.0,29.682,29.682,29.4806,29.5208,40300.0
2007-11-29 12:50:00,36.63,36.78,36.61,36.78,31700.0,29.5128,29.6336,29.4967,29.6336,31700.0
2007-11-29 12:55:00,36.79,36.87,36.63,36.63,22400.0,29.6417,29.7062,29.5128,29.5128,22400.0
2007-11-29 13:00:00,36.65,36.75,36.56,36.56,21900.0,29.5289,29.6095,29.4564,29.4564,21900.0
2007-11-29 13:05:00,36.57,36.67,36.54,36.67,20400.0,29.4644,29.545,29.4403,29.545,20400.0
2007-11-29 13:10:00,36.67,36.73,36.64,36.73,9300.0,29.545,29.5934,29.5208,29.5934,9300.0
2007-11-29 13:15:00,36.74,36.78,36.66,36.78,24400.0,29.6014,29.6336,29.537,29.6336,24400.0
2007-11-29 13:20:00,36.74,36.78,36.67,36.71,13500.0,29.6014,29.6336,29.545,29.5772,13500.0
2007-11-29 13:25:00,36.71,36.73,36.61,36.62,25400.0,29.5772,29.5934,29.4967,29.5047,25400.0
2007-11-29 13:30:00,36.62,36.75,36.62,36.68,18100.0,29.5047,29.6095,29.5047,29.5531,18100.0
2007-11-29 13:35:00,36.68,36.77,36.68,36.68,12400.0,29.5531,29.6256,29.5531,29.5531,12400.0
2007-11-29 13:40:00,36.67,36.67,36.5,36.52,24300.0,29.545,29.545,29.408,29.4242,24300.0
2007-11-29 13:45:00,36.52,36.6,36.51,36.58,19800.0,29.4242,29.4886,29.4161,29.4725,19800.0
2007-11-29 13:50:00,36.6,36.86,36.6,36.85,28300.0,29.4886,29.6981,29.4886,29.69,28300.0
2007-11-29 13:55:00,36.84,36.87,36.78,36.81,17200.0,29.682,29.7062,29.6336,29.6578,17200.0
2007-11-29 14:00:00,36.8,36.81,36.45,36.48,49400.0,29.6498,29.6578,29.3678,29.3919,49400.0
2007-11-29 14:05:00,36.47,36.56,36.44,36.46,56600.0,29.3839,29.4564,29.3597,29.3758,56600.0
2007-11-29 14:10:00,36.46,36.49,36.39,36.46,53100.0,29.3758,29.4,29.3194,29.3758,53100.0
2007-11-29 14:15:00,36.46,36.5,36.4,36.43,54700.0,29.3758,29.408,29.3275,29.3516,54700.0
2007-11-29 14:20:00,36.43,36.45,36.38,36.4,43500.0,29.3516,29.3678,29.3114,29.3275,43500.0
2007-11-29 14:25:00,36.4,36.44,36.37,36.38,52800.0,29.3275,29.3597,29.3033,29.3114,52800.0
2007-11-29 14:30:00,36.39,36.4,36.22,36.25,111400.0,29.3194,29.3275,29.1825,29.2066,111400.0
2007-11-29 14:35:00,36.25,36.3,36.22,36.25,75300.0,29.2066,29.2469,29.1825,29.2066,75300.0
2007-11-29 14:40:00,36.25,36.27,36.22,36.25,69400.0,29.2066,29.2227,29.1825,29.2066,69400.0
2007-11-29 14:45:00,36.25,36.27,36.18,36.25,67200.0,29.2066,29.2227,29.1502,29.2066,67200.0
2007-11-29 14:50:00,36.25,36.27,36.16,36.17,33400.0,29.2066,29.2227,29.1341,29.1422,33400.0
2007-11-29 14:55:00,36.18,36.3,36.16,36.3,62100.0,29.1502,29.2469,29.1341,29.2469,62100.0
2007-11-29 15:00:00,36.29,36.42,36.27,36.29,53600.0,29.2389,29.3436,29.2227,29.2389,53600.0
2007-11-29 15:05:00,36.29,36.41,36.28,36.41,88100.0,29.2389,29.3355,29.2308,29.3355,88100.0
2007-11-29 15:10:00,36.41,36.41,36.27,36.27,61300.0,29.3355,29.3355,29.2227,29.2227,61300.0
2007-11-29 15:15:00,36.27,36.43,36.24,36.42,62000.0,29.2227,29.3516,29.1986,29.3436,62000.0
2007-11-29 15:20:00,36.41,36.44,36.31,36.44,43400.0,29.3355,29.3597,29.255,29.3597,43400.0
2007-11-29 15:25:00,36.44,36.48,36.4,36.45,49500.0,29.3597,29.3919,29.3275,29.3678,49500.0
2007-11-29 15:30:00,36.45,36.47,36.33,36.46,60000.0,29.3678,29.3839,29.2711,29.3758,60000.0
2007-11-29 15:35:00,36.47,36.58,36.44,36.58,127600.0,29.3839,29.4725,29.3597,29.4725,127600.0
2007-11-29 15:40:00,36.57,36.66,36.52,36.66,92900.0,29.4644,29.537,29.4242,29.537,92900.0
2007-11-29 15:45:00,36.65,36.74,36.64,36.66,75600.0,29.5289,29.6014,29.5208,29.537,75600.0
2007-11-29 15:50:00,36.66,36.68,36.6,36.67,69400.0,29.537,29.5531,29.4886,29.545,69400.0
2007-11-29 15:55:00,36.67,36.67,36.55,36.65,124600.0,29.545,29.545,29.4483,29.5289,124600.0
2007-11-30 09:30:00,37.66,40.15,37.66,39.46,298600.0,30.3427,32.3489,30.3427,31.7929,298600.0
2007-11-30 09:35:00,39.43,39.46,39.12,39.12,85800.0,31.7687,31.7929,31.519,31.519,85800.0
2007-11-30 09:40:00,39.15,39.22,38.77,38.78,123200.0,31.5432,31.5996,31.237,31.245,123200.0
2007-11-30 09:45:00,38.76,38.76,38.25,38.34,143300.0,31.2289,31.2289,30.818,30.8905,143300.0
2007-11-30 09:50:00,38.34,38.37,38.06,38.2,101800.0,30.8905,30.9147,30.6649,30.7777,101800.0
2007-11-30 09:55:00,38.2,38.21,38.06,38.16,113900.0,30.7777,30.7858,30.6649,30.7455,113900.0
2007-11-30 10:00:00,38.16,38.32,38.06,38.1,117300.0,30.7455,30.8744,30.6649,30.6972,117300.0
2007-11-30 10:05:00,38.08,38.25,38.08,38.22,105800.0,30.6811,30.818,30.6811,30.7939,105800.0
2007-11-30 10:10:00,38.25,38.31,38.08,38.29,163100.0,30.818,30.8664,30.6811,30.8502,163100.0
2007-11-30 10:15:00,38.3,38.72,38.18,38.72,127000.0,30.8583,31.1967,30.7616,31.1967,127000.0
2007-11-30 10:20:00,38.73,38.95,38.69,38.92,71300.0,31.2048,31.382,31.1725,31.3578,71300.0
2007-11-30 10:25:00,38.93,38.95,38.64,38.64,71900.0,31.3659,31.382,31.1322,31.1322,71900.0
2007-11-30 10:30:00,38.66,38.75,38.58,38.58,43400.0,31.1484,31.2209,31.0839,31.0839,43400.0
2007-11-30 10:35:00,38.58,38.66,38.47,38.56,47900.0,31.0839,31.1484,30.9953,31.0678,47900.0
2007-11-30 10:40:00,38.52,38.6,38.48,38.53,44500.0,31.0356,31.1,31.0033,31.0436,44500.0
2007-11-30 10:45:00,38.54,38.54,38.36,38.45,52300.0,31.0517,31.0517,30.9066,30.9792,52300.0
2007-11-30 10:50:00,38.44,38.45,38.36,38.43,70900.0,30.9711,30.9792,30.9066,30.963,70900.0
2007-11-30 10:55:00,38.43,38.44,38.35,38.35,34100.0,30.963,30.9711,30.8986,30.8986,34100.0
2007-11-30 11:00:00,38.35,38.4,38.31,38.31,30400.0,30.8986,30.9389,30.8664,30.8664,30400.0
2007-11-30 11:05:00,38.32,38.33,38.25,38.31,18500.0,30.8744,30.8825,30.818,30.8664,18500.0
2007-11-30 11:10:00,38.31,38.34,38.27,38.31,25700.0,30.8664,30.8905,30.8341,30.8664,25700.0
2007-11-30 11:15:00,38.31,38.34,38.22,38.25,72500.0,30.8664,30.8905,30.7939,30.818,72500.0
2007-11-30 11:20:00,38.25,38.28,38.2,38.23,60500.0,30.818,30.8422,30.7777,30.8019,60500.0
2007-11-30 11:25:00,38.23,38.29,38.21,38.24,38300.0,30.8019,30.8502,30.7858,30.81,38300.0
2007-11-30 11:30:00,38.25,38.26,38.2,38.2,129800.0,30.818,30.8261,30.7777,30.7777,129800.0
2007-11-30 11:35:00,38.26,38.26,38.06,38.07,42100.0,30.8261,30.8261,30.6649,30.673,42100.0
2007-11-30 11:40:00,38.08,38.09,38.06,38.06,43500.0,30.6811,30.6891,30.6649,30.6649,43500.0
2007-11-30 11:45:00,38.06,38.13,38.06,38.13,32300.0,30.6649,30.7213,30.6649,30.7213,32300.0
2007-11-30 11:50:00,38.14,38.15,38.06,38.1,70700.0,30.7294,30.7375,30.6649,30.6972,70700.0
2007-11-30 11:55:00,38.11,38.18,38.1,38.16,37500.0,30.7052,30.7616,30.6972,30.7455,37500.0
2007-11-30 12:00:00,38.17,38.22,38.15,38.22,25100.0,30.7536,30.7939,30.7375,30.7939,25100.0
2007-11-30 12:05:00,38.22,38.25,38.16,38.24,70300.0,30.7939,30.818,30.7455,30.81,70300.0
2007-11-30 12:10:00,38.24,38.27,38.08,38.08,37500.0,30.81,30.8341,30.6811,30.6811,37500.0
2007-11-30 12:15:00,38.08,38.09,38.06,38.09,41300.0,30.6811,30.6891,30.6649,30.6891,41300.0
2007-11-30 12:20:00,38.09,38.09,37.98,37.99,44500.0,30.6891,30.6891,30.6005,30.6085,44500.0
2007-11-30 12:25:00,38.0,38.13,37.94,38.09,45600.0,30.6166,30.7213,30.5683,30.6891,45600.0
2007-11-30 12:30:00,38.09,38.13,38.09,38.11,23800.0,30.6891,30.7213,30.6891,30.7052,23800.0
2007-11-30 12:35:00,38.12,38.13,38.1,38.11,25500.0,30.7133,30.7213,30.6972,30.7052,25500.0
2007-11-30 12:40:00,38.12,38.12,38.07,38.1,32700.0,30.7133,30.7133,30.673,30.6972,32700.0
2007-11-30 12:45:00,38.1,38.12,38.02,38.03,53600.0,30.6972,30.7133,30.6327,30.6408,53600.0
2007-11-30 12:50:00,38.03,38.1,38.01,38.08,31100.0,30.6408,30.6972,30.6247,30.6811,31100.0
2007-11-30 12:55:00,38.08,38.11,38.06,38.11,20500.0,30.6811,30.7052,30.6649,30.7052,20500.0
2007-11-30 13:00:00,38.1,38.11,38.05,38.07,9900.0,30.6972,30.7052,30.6569,30.673,9900.0
2007-11-30 13:05:00,38.08,38.08,37.96,37.99,16300.0,30.6811,30.6811,30.5844,30.6085,16300.0
2007-11-30 13:10:00,37.99,38.0,37.92,37.92,15000.0,30.6085,30.6166,30.5521,30.5521,15000.0
2007-11-30 13:15:00,37.92,38.05,37.91,38.03,20100.0,30.5521,30.6569,30.5441,30.6408,20100.0
2007-11-30 13:20:00,38.04,38.12,38.04,38.11,19700.0,30.6488,30.7133,30.6488,30.7052,19700.0
2007-11-30 13:25:00,38.1,38.17,38.09,38.1,19600.0,30.6972,30.7536,30.6891,30.6972,19600.0
2007-11-30 13:30:00,38.1,38.16,38.08,38.11,15300.0,30.6972,30.7455,30.6811,30.7052,15300.0
2007-11-30 13:35:00,38.11,38.26,37.99,37.99,139300.0,30.7052,30.8261,30.6085,30.6085,139300.0
2007-11-30 13:40:00,38.0,38.12,37.99,38.11,18700.0,30.6166,30.7133,30.6085,30.7052,18700.0
2007-11-30 13:45:00,38.1,38.13,38.04,38.13,31500.0,30.6972,30.7213,30.6488,30.7213,31500.0
2007-11-30 13:50:00,38.11,38.18,38.11,38.12,30700.0,30.7052,30.7616,30.7052,30.7133,30700.0
2007-11-30 13:55:00,38.11,38.2,38.09,38.15,28200.0,30.7052,30.7777,30.6891,30.7375,28200.0
2007-11-30 14:00:00,38.16,38.2,38.09,38.1,16000.0,30.7455,30.7777,30.6891,30.6972,16000.0
2007-11-30 14:05:00,38.08,38.16,38.08,38.15,24700.0,30.6811,30.7455,30.6811,30.7375,24700.0
2007-11-30 14:10:00,38.15,38.18,38.15,38.16,17600.0,30.7375,30.7616,30.7375,30.7455,17600.0
2007-11-30 14:15:00,38.17,38.17,38.1,38.14,50700.0,30.7536,30.7536,30.6972,30.7294,50700.0
2007-11-30 14:20:00,38.13,38.14,38.12,38.14,18200.0,30.7213,30.7294,30.7133,30.7294,18200.0
2007-11-30 14:25:00,38.13,38.14,38.11,38.13,17000.0,30.7213,30.7294,30.7052,30.7213,17000.0
2007-11-30 14:30:00,38.13,38.15,38.11,38.13,32100.0,30.7213,30.7375,30.7052,30.7213,32100.0
2007-11-30 14:35:00,38.14,38.21,38.14,38.16,36600.0,30.7294,30.7858,30.7294,30.7455,36600.0
2007-11-30 14:40:00,38.15,38.18,38.04,38.06,23600.0,30.7375,30.7616,30.6488,30.6649,23600.0
2007-11-30 14:45:00,38.06,38.11,37.98,38.02,30800.0,30.6649,30.7052,30.6005,30.6327,30800.0
2007-11-30 14:50:00,38.01,38.07,37.96,37.96,41700.0,30.6247,30.673,30.5844,30.5844,41700.0
2007-11-30 14:55:00,37.95,38.1,37.91,37.94,70900.0,30.5763,30.6972,30.5441,30.5683,70900.0
2007-11-30 15:00:00,37.94,37.97,37.89,37.9,27600.0,30.5683,30.5924,30.528,30.536,27600.0
2007-11-30 15:05:00,37.9,37.9,37.73,37.77,61700.0,30.536,30.536,30.3991,30.4313,61700.0
2007-11-30 15:10:00,37.78,37.82,37.61,37.67,43700.0,30.4393,30.4716,30.3024,30.3507,43700.0
2007-11-30 15:15:00,37.68,37.68,37.57,37.62,75100.0,30.3588,30.3588,30.2701,30.3104,75100.0
2007-11-30 15:20:00,37.62,37.64,37.55,37.6,86800.0,30.3104,30.3265,30.254,30.2943,86800.0
2007-11-30 15:25:00,37.6,37.6,37.5,37.57,100100.0,30.2943,30.2943,30.2137,30.2701,100100.0
2007-11-30 15:30:00,37.58,37.59,37.46,37.49,72700.0,30.2782,30.2863,30.1815,30.2057,72700.0
2007-11-30 15:35:00,37.5,37.64,37.5,37.54,62000.0,30.2137,30.3265,30.2137,30.246,62000.0
2007-11-30 15:40:00,37.54,37.66,37.53,37.62,88000.0,30.246,30.3427,30.2379,30.3104,88000.0
2007-11-30 15:45:00,37.61,37.62,37.47,37.48,145600.0,30.3024,30.3104,30.1896,30.1976,145600.0
2007-11-30 15:50:00,37.48,37.58,37.47,37.54,69300.0,30.1976,30.2782,30.1896,30.246,69300.0
2007-11-30 15:55:00,37.54,37.73,37.53,37.73,87400.0,30.246,30.3991,30.2379,30.3991,87400.0
2007-12-03 09:30:00,38.1,38.35,37.79,38.0,134600.0,30.6972,30.8986,30.4474,30.6166,134600.0
2007-12-03 09:35:00,37.93,37.99,37.5,37.61,78600.0,30.5602,30.6085,30.2137,30.3024,78600.0
2007-12-03 09:40:00,37.61,37.62,37.33,37.49,57000.0,30.3024,30.3104,30.0768,30.2057,57000.0
2007-12-03 09:45:00,37.5,37.67,37.03,37.27,67100.0,30.2137,30.3507,29.8351,30.0284,67100.0
2007-12-03 09:50:00,37.2,37.24,36.81,36.85,55300.0,29.972,30.0043,29.6578,29.69,55300.0
2007-12-03 09:55:00,36.85,37.19,36.76,36.92,72400.0,29.69,29.964,29.6175,29.7464,72400.0
2007-12-03 10:00:00,36.91,37.16,36.89,36.91,29100.0,29.7384,29.9398,29.7223,29.7384,29100.0
2007-12-03 10:05:00,36.91,36.91,36.51,36.51,56900.0,29.7384,29.7384,29.4161,29.4161,56900.0
2007-12-03 10:10:00,36.51,36.66,36.38,36.5,49100.0,29.4161,29.537,29.3114,29.408,49100.0
2007-12-03 10:15:00,36.49,36.71,36.49,36.63,44500.0,29.4,29.5772,29.4,29.5128,44500.0
2007-12-03 10:20:00,36.61,36.8,36.61,36.78,36700.0,29.4967,29.6498,29.4967,29.6336,36700.0
2007-12-03 10:25:00,36.8,36.82,36.5,36.54,72500.0,29.6498,29.6659,29.408,29.4403,72500.0
2007-12-03 10:30:00,36.54,36.71,36.5,36.7,41400.0,29.4403,29.5772,29.408,29.5692,41400.0
2007-12-03 10:35:00,36.7,36.81,36.68,36.74,48600.0,29.5692,29.6578,29.5531,29.6014,48600.0
2007-12-03 10:40:00,36.74,36.9,36.71,36.9,50300.0,29.6014,29.7303,29.5772,29.7303,50300.0
2007-12-03 10:45:00,36.92,36.97,36.58,36.61,43100.0,29.7464,29.7867,29.4725,29.4967,43100.0
2007-12-03 10:50:00,36.62,36.72,36.59,36.64,35800.0,29.5047,29.5853,29.4806,29.5208,35800.0
2007-12-03 10:55:00,36.64,36.79,36.56,36.75,36200.0,29.5208,29.6417,29.4564,29.6095,36200.0
2007-12-03 11:00:00,36.79,36.79,36.65,36.68,14800.0,29.6417,29.6417,29.5289,29.5531,14800.0
2007-12-03 11:05:00,36.68,36.7,36.56,36.59,22000.0,29.5531,29.5692,29.4564,29.4806,22000.0
2007-12-03 11:10:00,36.61,36.62,36.5,36.51,27800.0,29.4967,29.5047,29.408,29.4161,27800.0
2007-12-03 11:15:00,36.52,36.52,36.4,36.52,27400.0,29.4242,29.4242,29.3275,29.4242,27400.0
2007-12-03 11:20:00,36.52,36.63,36.48,36.63,24000.0,29.4242,29.5128,29.3919,29.5128,24000.0
2007-12-03 11:25:00,36.62,36.63,36.56,36.56,16600.0,29.5047,29.5128,29.4564,29.4564,16600.0
2007-12-03 11:30:00,36.56,36.61,36.56,36.59,16200.0,29.4564,29.4967,29.4564,29.4806,16200.0
2007-12-03 11:35:00,36.6,36.69,36.59,36.66,32300.0,29.4886,29.5611,29.4806,29.537,32300.0
2007-12-03 11:40:00,36.68,36.76,36.64,36.75,19400.0,29.5531,29.6175,29.5208,29.6095,19400.0
2007-12-03 11:45:00,36.75,36.9,36.74,36.9,31800.0,29.6095,29.7303,29.6014,29.7303,31800.0
2007-12-03 11:50:00,36.9,36.96,36.88,36.96,26700.0,29.7303,29.7787,29.7142,29.7787,26700.0
2007-12-03 11:55:00,36.96,37.02,36.95,37.0,32500.0,29.7787,29.827,29.7706,29.8109,32500.0
2007-12-03 12:00:00,37.02,37.07,37.0,37.0,18800.0,29.827,29.8673,29.8109,29.8109,18800.0
2007-12-03 12:05:00,37.0,37.0,36.89,36.9,22600.0,29.8109,29.8109,29.7223,29.7303,22600.0
2007-12-03 12:10:00,36.89,37.05,36.89,37.04,18100.0,29.7223,29.8512,29.7223,29.8431,18100.0
2007-12-03 12:15:00,37.05,37.05,36.92,36.92,14200.0,29.8512,29.8512,29.7464,29.7464,14200.0
2007-12-03 12:20:00,36.92,36.95,36.9,36.91,9700.0,29.7464,29.7706,29.7303,29.7384,9700.0
2007-12-03 12:25:00,36.92,37.02,36.91,37.02,10500.0,29.7464,29.827,29.7384,29.827,10500.0
2007-12-03 12:30:00,37.01,37.12,37.01,37.12,12100.0,29.819,29.9076,29.819,29.9076,12100.0
2007-12-03 12:35:00,37.11,37.24,37.1,37.17,24600.0,29.8995,30.0043,29.8915,29.9479,24600.0
2007-12-03 12:40:00,37.16,37.17,37.11,37.11,13400.0,29.9398,29.9479,29.8995,29.8995,13400.0
2007-12-03 12:45:00,37.11,37.12,37.06,37.1,13500.0,29.8995,29.9076,29.8592,29.8915,13500.0
2007-12-03 12:50:00,37.11,37.17,37.09,37.13,13900.0,29.8995,29.9479,29.8834,29.9156,13900.0
2007-12-03 12:55:00,37.13,37.14,36.95,36.98,19300.0,29.9156,29.9237,29.7706,29.7948,19300.0
2007-12-03 13:00:00,36.98,37.0,36.87,36.9,26700.0,29.7948,29.8109,29.7062,29.7303,26700.0
2007-12-03 13:05:00,36.87,36.91,36.81,36.91,34600.0,29.7062,29.7384,29.6578,29.7384,34600.0
2007-12-03 13:10:00,36.91,37.06,36.91,37.06,26300.0,29.7384,29.8592,29.7384,29.8592,26300.0
2007-12-03 13:15:00,37.06,37.07,37.02,37.04,143500.0,29.8592,29.8673,29.827,29.8431,143500.0
2007-12-03 13:20:00,37.03,37.05,37.02,37.04,15700.0,29.8351,29.8512,29.827,29.8431,15700.0
2007-12-03 13:25:00,37.01,37.08,37.01,37.04,21600.0,29.819,29.8754,29.819,29.8431,21600.0
2007-12-03 13:30:00,37.03,37.04,36.95,37.0,27000.0,29.8351,29.8431,29.7706,29.8109,27000.0
2007-12-03 13:35:00,37.0,37.04,36.95,36.95,16500.0,29.8109,29.8431,29.7706,29.7706,16500.0
2007-12-03 13:40:00,36.95,36.98,36.88,36.89,24000.0,29.7706,29.7948,29.7142,29.7223,24000.0
2007-12-03 13:45:00,36.88,36.96,36.87,36.93,24300.0,29.7142,29.7787,29.7062,29.7545,24300.0
2007-12-03 13:50:00,36.92,36.95,36.68,36.75,47300.0,29.7464,29.7706,29.5531,29.6095,47300.0
2007-12-03 13:55:00,36.78,36.89,36.66,36.68,51900.0,29.6336,29.7223,29.537,29.5531,51900.0
2007-12-03 14:00:00,36.66,36.69,36.49,36.54,67800.0,29.537,29.5611,29.4,29.4403,67800.0
2007-12-03 14:05:00,36.53,36.65,36.42,36.5,89700.0,29.4322,29.5289,29.3436,29.408,89700.0
2007-12-03 14:10:00,36.5,36.59,36.5,36.56,45200.0,29.408,29.4806,29.408,29.4564,45200.0
2007-12-03 14:15:00,36.57,36.64,36.54,36.59,17700.0,29.4644,29.5208,29.4403,29.4806,17700.0
2007-12-03 14:20:00,36.63,36.66,36.55,36.6,33200.0,29.5128,29.537,29.4483,29.4886,33200.0
2007-12-03 14:25:00,36.59,36.65,36.59,36.61,25600.0,29.4806,29.5289,29.4806,29.4967,25600.0
2007-12-03 14:30:00,36.59,36.62,36.51,36.56,37500.0,29.4806,29.5047,29.4161,29.4564,37500.0
2007-12-03 14:35:00,36.57,36.59,36.56,36.57,16600.0,29.4644,29.4806,29.4564,29.4644,16600.0
2007-12-03 14:40:00,36.57,36.67,36.55,36.62,27800.0,29.4644,29.545,29.4483,29.5047,27800.0
2007-12-03 14:45:00,36.62,36.68,36.6,36.67,36400.0,29.5047,29.5531,29.4886,29.545,36400.0
2007-12-03 14:50:00,36.65,36.76,36.65,36.76,26000.0,29.5289,29.6175,29.5289,29.6175,26000.0
2007-12-03 14:55:00,36.77,36.78,36.73,36.75,29300.0,29.6256,29.6336,29.5934,29.6095,29300.0
2007-12-03 15:00:00,36.76,36.89,36.74,36.89,117300.0,29.6175,29.7223,29.6014,29.7223,117300.0
2007-12-03 15:05:00,36.88,36.88,36.76,36.76,54200.0,29.7142,29.7142,29.6175,29.6175,54200.0
2007-12-03 15:10:00,36.76,36.86,36.72,36.79,53000.0,29.6175,29.6981,29.5853,29.6417,53000.0
2007-12-03 15:15:00,36.79,36.84,36.77,36.8,33300.0,29.6417,29.682,29.6256,29.6498,33300.0
2007-12-03 15:20:00,36.81,36.87,36.74,36.85,241500.0,29.6578,29.7062,29.6014,29.69,241500.0
2007-12-03 15:25:00,36.84,36.86,36.8,36.81,34300.0,29.682,29.6981,29.6498,29.6578,34300.0
2007-12-03 15:30:00,36.81,36.86,36.74,36.79,71100.0,29.6578,29.6981,29.6014,29.6417,71100.0
2007-12-03 15:35:00,36.79,36.8,36.64,36.64,53400.0,29.6417,29.6498,29.5208,29.5208,53400.0
2007-12-03 15:40:00,36.64,36.65,36.58,36.59,85700.0,29.5208,29.5289,29.4725,29.4806,85700.0
2007-12-03 15:45:00,36.6,36.6,36.5,36.52,121600.0,29.4886,29.4886,29.408,29.4242,121600.0
2007-12-03 15:50:00,36.52,36.58,36.49,36.52,126200.0,29.4242,29.4725,29.4,29.4242,126200.0
2007-12-03 15:55:00,36.52,36.63,36.43,36.59,204800.0,29.4242,29.5128,29.3516,29.4806,204800.0
2007-12-04 09:30:00,36.48,36.7,36.1,36.1,51500.0,29.3919,29.5692,29.0858,29.0858,51500.0
2007-12-04 09:35:00,36.1,36.28,35.96,36.0,53400.0,29.0858,29.2308,28.973,29.0052,53400.0
2007-12-04 09:40:00,36.0,36.03,35.82,35.88,33200.0,29.0052,29.0294,28.8602,28.9085,33200.0
2007-12-04 09:45:00,35.87,36.0,35.87,35.91,41400.0,28.9005,29.0052,28.9005,28.9327,41400.0
2007-12-04 09:50:00,35.91,35.96,35.8,35.82,50700.0,28.9327,28.973,28.8441,28.8602,50700.0
2007-12-04 09:55:00,35.82,35.96,35.82,35.9,44200.0,28.8602,28.973,28.8602,28.9246,44200.0
2007-12-04 10:00:00,35.91,36.1,35.89,36.06,37700.0,28.9327,29.0858,28.9166,29.0535,37700.0
2007-12-04 10:05:00,36.07,36.09,35.94,35.95,16000.0,29.0616,29.0777,28.9569,28.9649,16000.0
2007-12-04 10:10:00,35.95,35.98,35.85,35.9,20300.0,28.9649,28.9891,28.8843,28.9246,20300.0
2007-12-04 10:15:00,35.93,35.93,35.71,35.72,42600.0,28.9488,28.9488,28.7715,28.7796,42600.0
2007-12-04 10:20:00,35.72,35.77,35.65,35.66,32400.0,28.7796,28.8199,28.7232,28.7313,32400.0
2007-12-04 10:25:00,35.66,35.79,35.66,35.77,34000.0,28.7313,28.836,28.7313,28.8199,34000.0
2007-12-04 10:30:00,35.77,36.08,35.77,36.02,36400.0,28.8199,29.0697,28.8199,29.0213,36400.0
2007-12-04 10:35:00,36.02,36.05,35.98,35.99,36900.0,29.0213,29.0455,28.9891,28.9971,36900.0
2007-12-04 10:40:00,35.99,35.99,35.95,35.99,30400.0,28.9971,28.9971,28.9649,28.9971,30400.0
2007-12-04 10:45:00,36.0,36.03,35.97,36.01,70000.0,29.0052,29.0294,28.981,29.0133,70000.0
2007-12-04 10:50:00,36.0,36.02,35.96,36.01,47500.0,29.0052,29.0213,28.973,29.0133,47500.0
2007-12-04 10:55:00,36.0,36.18,36.0,36.05,41000.0,29.0052,29.1502,29.0052,29.0455,41000.0
2007-12-04 11:00:00,36.05,36.05,36.0,36.0,24400.0,29.0455,29.0455,29.0052,29.0052,24400.0
2007-12-04 11:05:00,36.01,36.13,36.0,36.08,24400.0,29.0133,29.1099,29.0052,29.0697,24400.0
2007-12-04 11:10:00,36.08,36.12,36.08,36.11,14700.0,29.0697,29.1019,29.0697,29.0938,14700.0
2007-12-04 11:15:00,36.11,36.13,36.1,36.11,14500.0,29.0938,29.1099,29.0858,29.0938,14500.0
2007-12-04 11:20:00,36.11,36.23,36.1,36.17,15000.0,29.0938,29.1905,29.0858,29.1422,15000.0
2007-12-04 11:25:00,36.17,36.17,36.0,36.01,24600.0,29.1422,29.1422,29.0052,29.0133,24600.0
2007-12-04 11:30:00,36.0,36.06,35.99,36.0,67200.0,29.0052,29.0535,28.9971,29.0052,67200.0
2007-12-04 11:35:00,36.0,36.01,35.98,36.0,25600.0,29.0052,29.0133,28.9891,29.0052,25600.0
2007-12-04 11:40:00,36.0,36.03,35.98,36.01,28000.0,29.0052,29.0294,28.9891,29.0133,28000.0
2007-12-04 11:45:00,36.03,36.12,36.01,36.06,35100.0,29.0294,29.1019,29.0133,29.0535,35100.0
2007-12-04 11:50:00,36.06,36.07,36.01,36.04,47300.0,29.0535,29.0616,29.0133,29.0374,47300.0
2007-12-04 11:55:00,36.04,36.06,35.94,36.02,26300.0,29.0374,29.0535,28.9569,29.0213,26300.0
2007-12-04 12:00:00,36.03,36.05,36.0,36.05,26100.0,29.0294,29.0455,29.0052,29.0455,26100.0
2007-12-04 12:05:00,36.04,36.09,36.03,36.07,14800.0,29.0374,29.0777,29.0294,29.0616,14800.0
2007-12-04 12:10:00,36.07,36.09,35.99,36.07,56900.0,29.0616,29.0777,28.9971,29.0616,56900.0
2007-12-04 12:15:00,36.07,36.16,36.06,36.14,57100.0,29.0616,29.1341,29.0535,29.118,57100.0
2007-12-04 12:20:00,36.15,36.2,36.11,36.12,18600.0,29.1261,29.1663,29.0938,29.1019,18600.0
2007-12-04 12:25:00,36.14,36.14,36.12,36.12,7900.0,29.118,29.118,29.1019,29.1019,7900.0
2007-12-04 12:30:00,36.12,36.18,36.11,36.15,34300.0,29.1019,29.1502,29.0938,29.1261,34300.0
2007-12-04 12:35:00,36.15,36.18,36.15,36.16,13600.0,29.1261,29.1502,29.1261,29.1341,13600.0
2007-12-04 12:40:00,36.17,36.23,36.17,36.21,14800.0,29.1422,29.1905,29.1422,29.1744,14800.0
2007-12-04 12:45:00,36.21,36.32,36.21,36.31,34500.0,29.1744,29.263,29.1744,29.255,34500.0
2007-12-04 12:50:00,36.3,36.42,36.0,36.37,115500.0,29.2469,29.3436,29.0052,29.3033,115500.0
2007-12-04 12:55:00,36.37,36.38,36.35,36.35,15300.0,29.3033,29.3114,29.2872,29.2872,15300.0
2007-12-04 13:00:00,36.34,36.43,36.34,36.4,16100.0,29.2791,29.3516,29.2791,29.3275,16100.0
2007-12-04 13:05:00,36.4,36.43,36.32,36.33,21500.0,29.3275,29.3516,29.263,29.2711,21500.0
2007-12-04 13:10:00,36.32,36.38,36.32,36.33,30200.0,29.263,29.3114,29.263,29.2711,30200.0
2007-12-04 13:15:00,36.35,36.37,36.23,36.23,27300.0,29.2872,29.3033,29.1905,29.1905,27300.0
2007-12-04 13:20:00,36.22,36.25,36.03,36.09,33700.0,29.1825,29.2066,29.0294,29.0777,33700.0
2007-12-04 13:25:00,36.08,36.17,36.07,36.13,26400.0,29.0697,29.1422,29.0616,29.1099,26400.0
2007-12-04 13:30:00,36.13,36.25,36.13,36.22,27100.0,29.1099,29.2066,29.1099,29.1825,27100.0
2007-12-04 13:35:00,36.22,36.25,36.2,36.21,13300.0,29.1825,29.2066,29.1663,29.1744,13300.0
2007-12-04 13:40:00,36.23,36.26,36.21,36.26,16400.0,29.1905,29.2147,29.1744,29.2147,16400.0
2007-12-04 13:45:00,36.26,36.32,36.25,36.29,13300.0,29.2147,29.263,29.2066,29.2389,13300.0
2007-12-04 13:50:00,36.29,36.32,36.26,36.3,25200.0,29.2389,29.263,29.2147,29.2469,25200.0
2007-12-04 13:55:00,36.3,36.34,36.29,36.33,13200.0,29.2469,29.2791,29.2389,29.2711,13200.0
2007-12-04 14:00:00,36.33,36.34,36.26,36.28,26000.0,29.2711,29.2791,29.2147,29.2308,26000.0
2007-12-04 14:05:00,36.27,36.29,36.23,36.24,18900.0,29.2227,29.2389,29.1905,29.1986,18900.0
2007-12-04 14:10:00,36.24,36.28,36.16,36.27,20500.0,29.1986,29.2308,29.1341,29.2227,20500.0
2007-12-04 14:15:00,36.26,36.26,36.22,36.24,12700.0,29.2147,29.2147,29.1825,29.1986,12700.0
2007-12-04 14:20:00,36.24,36.25,36.19,36.19,19500.0,29.1986,29.2066,29.1583,29.1583,19500.0
2007-12-04 14:25:00,36.19,36.26,36.16,36.22,23400.0,29.1583,29.2147,29.1341,29.1825,23400.0
2007-12-04 14:30:00,36.22,36.28,36.15,36.2,28600.0,29.1825,29.2308,29.1261,29.1663,28600.0
2007-12-04 14:35:00,36.21,36.24,36.19,36.19,20700.0,29.1744,29.1986,29.1583,29.1583,20700.0
2007-12-04 14:40:00,36.19,36.2,36.13,36.18,22700.0,29.1583,29.1663,29.1099,29.1502,22700.0
2007-12-04 14:45:00,36.19,36.24,36.19,36.19,18600.0,29.1583,29.1986,29.1583,29.1583,18600.0
2007-12-04 14:50:00,36.19,36.25,36.18,36.23,19400.0,29.1583,29.2066,29.1502,29.1905,19400.0
2007-12-04 14:55:00,36.25,36.28,36.12,36.24,31500.0,29.2066,29.2308,29.1019,29.1986,31500.0
2007-12-04 15:00:00,36.24,36.29,36.21,36.29,33500.0,29.1986,29.2389,29.1744,29.2389,33500.0
2007-12-04 15:05:00,36.28,36.29,36.21,36.26,112800.0,29.2308,29.2389,29.1744,29.2147,112800.0
2007-12-04 15:10:00,36.26,36.32,36.2,36.21,36500.0,29.2147,29.263,29.1663,29.1744,36500.0
2007-12-04 15:15:00,36.22,36.28,36.21,36.24,24900.0,29.1825,29.2308,29.1744,29.1986,24900.0
2007-12-04 15:20:00,36.25,36.34,36.24,36.34,34700.0,29.2066,29.2791,29.1986,29.2791,34700.0
2007-12-04 15:25:00,36.33,36.34,36.21,36.32,62400.0,29.2711,29.2791,29.1744,29.263,62400.0
2007-12-04 15:30:00,36.3,36.36,36.23,36.36,71400.0,29.2469,29.2952,29.1905,29.2952,71400.0
2007-12-04 15:35:00,36.36,36.5,36.36,36.4,153900.0,29.2952,29.408,29.2952,29.3275,153900.0
2007-12-04 15:40:00,36.39,36.39,36.12,36.33,259500.0,29.3194,29.3194,29.1019,29.2711,259500.0
2007-12-04 15:45:00,36.31,36.44,36.24,36.44,119300.0,29.255,29.3597,29.1986,29.3597,119300.0
2007-12-04 15:50:00,36.43,36.43,36.25,36.4,128400.0,29.3516,29.3516,29.2066,29.3275,128400.0
2007-12-04 15:55:00,36.4,36.47,36.39,36.45,148800.0,29.3275,29.3839,29.3194,29.3678,148800.0
2007-12-05 09:30:00,37.0,37.26,36.91,37.21,47700.0,29.8109,30.0204,29.7384,29.9801,47700.0
2007-12-05 09:35:00,37.18,37.38,36.87,37.34,43800.0,29.9559,30.1171,29.7062,30.0848,43800.0
2007-12-05 09:40:00,37.35,37.36,36.94,37.1,55600.0,30.0929,30.1009,29.7626,29.8915,55600.0
2007-12-05 09:45:00,37.1,37.13,36.97,37.01,41300.0,29.8915,29.9156,29.7867,29.819,41300.0
2007-12-05 09:50:00,37.01,37.04,36.96,36.99,30400.0,29.819,29.8431,29.7787,29.8028,30400.0
2007-12-05 09:55:00,36.98,37.07,36.92,36.93,29300.0,29.7948,29.8673,29.7464,29.7545,29300.0
2007-12-05 10:00:00,36.93,37.07,36.88,37.06,55600.0,29.7545,29.8673,29.7142,29.8592,55600.0
2007-12-05 10:05:00,37.06,37.06,36.88,36.9,28500.0,29.8592,29.8592,29.7142,29.7303,28500.0
2007-12-05 10:10:00,36.91,36.95,36.82,36.83,27600.0,29.7384,29.7706,29.6659,29.6739,27600.0
2007-12-05 10:15:00,36.83,36.88,36.75,36.79,31300.0,29.6739,29.7142,29.6095,29.6417,31300.0
2007-12-05 10:20:00,36.79,36.8,36.73,36.78,28900.0,29.6417,29.6498,29.5934,29.6336,28900.0
2007-12-05 10:25:00,36.77,36.97,36.73,36.93,37000.0,29.6256,29.7867,29.5934,29.7545,37000.0
2007-12-05 10:30:00,36.92,37.0,36.83,36.89,49100.0,29.7464,29.8109,29.6739,29.7223,49100.0
2007-12-05 10:35:00,36.86,36.98,36.86,36.93,33500.0,29.6981,29.7948,29.6981,29.7545,33500.0
2007-12-05 10:40:00,36.91,36.97,36.89,36.92,34200.0,29.7384,29.7867,29.7223,29.7464,34200.0
2007-12-05 10:45:00,36.92,37.1,36.92,37.07,23100.0,29.7464,29.8915,29.7464,29.8673,23100.0
2007-12-05 10:50:00,37.08,37.09,37.02,37.07,25000.0,29.8754,29.8834,29.827,29.8673,25000.0
2007-12-05 10:55:00,37.07,37.18,37.05,37.17,21900.0,29.8673,29.9559,29.8512,29.9479,21900.0
2007-12-05 11:00:00,37.17,37.26,37.09,37.16,41300.0,29.9479,30.0204,29.8834,29.9398,41300.0
2007-12-05 11:05:00,37.17,37.17,37.06,37.15,21400.0,29.9479,29.9479,29.8592,29.9318,21400.0
2007-12-05 11:10:00,37.16,37.36,37.15,37.32,27600.0,29.9398,30.1009,29.9318,30.0687,27600.0
2007-12-05 11:15:00,37.29,37.48,37.29,37.46,32700.0,30.0446,30.1976,30.0446,30.1815,32700.0
2007-12-05 11:20:00,37.47,37.5,37.36,37.45,29400.0,30.1896,30.2137,30.1009,30.1735,29400.0
2007-12-05 11:25:00,37.45,37.5,37.45,37.5,27200.0,30.1735,30.2137,30.1735,30.2137,27200.0
2007-12-05 11:30:00,37.5,37.52,37.45,37.49,53100.0,30.2137,30.2299,30.1735,30.2057,53100.0
2007-12-05 11:35:00,37.48,37.5,37.42,37.47,30600.0,30.1976,30.2137,30.1493,30.1896,30600.0
2007-12-05 11:40:00,37.48,37.6,37.46,37.59,23000.0,30.1976,30.2943,30.1815,30.2863,23000.0
2007-12-05 11:45:00,37.6,37.67,37.58,37.64,25600.0,30.2943,30.3507,30.2782,30.3265,25600.0
2007-12-05 11:50:00,37.64,37.68,37.55,37.61,26900.0,30.3265,30.3588,30.254,30.3024,26900.0
2007-12-05 11:55:00,37.61,37.64,37.58,37.64,20600.0,30.3024,30.3265,30.2782,30.3265,20600.0
2007-12-05 12:00:00,37.64,37.74,37.64,37.73,38600.0,30.3265,30.4071,30.3265,30.3991,38600.0
2007-12-05 12:05:00,37.74,37.79,37.71,37.76,26300.0,30.4071,30.4474,30.3829,30.4232,26300.0
2007-12-05 12:10:00,37.78,37.92,37.76,37.92,38800.0,30.4393,30.5521,30.4232,30.5521,38800.0
2007-12-05 12:15:00,37.91,37.93,37.87,37.92,28200.0,30.5441,30.5602,30.5119,30.5521,28200.0
2007-12-05 12:20:00,37.92,37.95,37.9,37.91,31400.0,30.5521,30.5763,30.536,30.5441,31400.0
2007-12-05 12:25:00,37.9,38.0,37.9,37.93,27100.0,30.536,30.6166,30.536,30.5602,27100.0
2007-12-05 12:30:00,37.92,37.95,37.87,37.87,24600.0,30.5521,30.5763,30.5119,30.5119,24600.0
2007-12-05 12:35:00,37.88,37.94,37.88,37.9,28000.0,30.5199,30.5683,30.5199,30.536,28000.0
2007-12-05 12:40:00,37.89,37.98,37.88,37.96,22700.0,30.528,30.6005,30.5199,30.5844,22700.0
2007-12-05 12:45:00,37.95,37.99,37.94,37.94,13100.0,30.5763,30.6085,30.5683,30.5683,13100.0
2007-12-05 12:50:00,37.94,37.95,37.8,37.81,57400.0,30.5683,30.5763,30.4555,30.4635,57400.0
2007-12-05 12:55:00,37.78,37.83,37.62,37.79,64000.0,30.4393,30.4796,30.3104,30.4474,64000.0
2007-12-05 13:00:00,37.8,37.85,37.71,37.82,72700.0,30.4555,30.4957,30.3829,30.4716,72700.0
2007-12-05 13:05:00,37.82,37.83,37.67,37.72,66300.0,30.4716,30.4796,30.3507,30.391,66300.0
2007-12-05 13:10:00,37.72,37.73,37.59,37.61,50900.0,30.391,30.3991,30.2863,30.3024,50900.0
2007-12-05 13:15:00,37.61,37.64,37.48,37.49,29300.0,30.3024,30.3265,30.1976,30.2057,29300.0
2007-12-05 13:20:00,37.47,37.55,37.43,37.49,25500.0,30.1896,30.254,30.1573,30.2057,25500.0
2007-12-05 13:25:00,37.51,37.51,37.38,37.39,34400.0,30.2218,30.2218,30.1171,30.1251,34400.0
2007-12-05 13:30:00,37.38,37.56,37.33,37.48,48500.0,30.1171,30.2621,30.0768,30.1976,48500.0
2007-12-05 13:35:00,37.5,37.55,37.43,37.43,35300.0,30.2137,30.254,30.1573,30.1573,35300.0
2007-12-05 13:40:00,37.44,37.61,37.43,37.55,105200.0,30.1654,30.3024,30.1573,30.254,105200.0
2007-12-05 13:45:00,37.58,37.65,37.47,37.58,29900.0,30.2782,30.3346,30.1896,30.2782,29900.0
2007-12-05 13:50:00,37.58,37.71,37.56,37.69,326100.0,30.2782,30.3829,30.2621,30.3668,326100.0
2007-12-05 13:55:00,37.68,37.74,37.58,37.58,15900.0,30.3588,30.4071,30.2782,30.2782,15900.0
2007-12-05 14:00:00,37.58,37.64,37.54,37.64,13000.0,30.2782,30.3265,30.246,30.3265,13000.0
2007-12-05 14:05:00,37.64,37.77,37.6,37.73,35300.0,30.3265,30.4313,30.2943,30.3991,35300.0
2007-12-05 14:10:00,37.75,37.8,37.75,37.76,17100.0,30.4152,30.4555,30.4152,30.4232,17100.0
2007-12-05 14:15:00,37.76,37.77,37.67,37.74,28300.0,30.4232,30.4313,30.3507,30.4071,28300.0
2007-12-05 14:20:00,37.74,37.74,37.43,37.43,49300.0,30.4071,30.4071,30.1573,30.1573,49300.0
2007-12-05 14:25:00,37.43,37.5,37.36,37.46,42200.0,30.1573,30.2137,30.1009,30.1815,42200.0
2007-12-05 14:30:00,37.46,37.63,37.39,37.61,46000.0,30.1815,30.3185,30.1251,30.3024,46000.0
2007-12-05 14:35:00,37.58,37.59,37.44,37.5,49000.0,30.2782,30.2863,30.1654,30.2137,49000.0
2007-12-05 14:40:00,37.47,37.58,37.47,37.57,33300.0,30.1896,30.2782,30.1896,30.2701,33300.0
2007-12-05 14:45:00,37.61,37.65,37.58,37.65,26100.0,30.3024,30.3346,30.2782,30.3346,26100.0
2007-12-05 14:50:00,37.63,37.65,37.43,37.45,31900.0,30.3185,30.3346,30.1573,30.1735,31900.0
2007-12-05 14:55:00,37.49,37.6,37.42,37.57,19500.0,30.2057,30.2943,30.1493,30.2701,19500.0
2007-12-05 15:00:00,37.53,37.57,37.46,37.48,27000.0,30.2379,30.2701,30.1815,30.1976,27000.0
2007-12-05 15:05:00,37.48,37.53,37.46,37.5,30600.0,30.1976,30.2379,30.1815,30.2137,30600.0
2007-12-05 15:10:00,37.51,37.67,37.51,37.66,56900.0,30.2218,30.3507,30.2218,30.3427,56900.0
2007-12-05 15:15:00,37.65,37.71,37.59,37.7,26100.0,30.3346,30.3829,30.2863,30.3749,26100.0
2007-12-05 15:20:00,37.7,37.79,37.62,37.7,84600.0,30.3749,30.4474,30.3104,30.3749,84600.0
2007-12-05 15:25:00,37.7,37.73,37.6,37.62,25300.0,30.3749,30.3991,30.2943,30.3104,25300.0
2007-12-05 15:30:00,37.63,37.69,37.59,37.66,46700.0,30.3185,30.3668,30.2863,30.3427,46700.0
2007-12-05 15:35:00,37.67,37.87,37.67,37.86,73000.0,30.3507,30.5119,30.3507,30.5038,73000.0
2007-12-05 15:40:00,37.86,37.94,37.85,37.92,97800.0,30.5038,30.5683,30.4957,30.5521,97800.0
2007-12-05 15:45:00,37.9,37.91,37.82,37.89,76600.0,30.536,30.5441,30.4716,30.528,76600.0
2007-12-05 15:50:00,37.89,37.9,37.82,37.83,85800.0,30.528,30.536,30.4716,30.4796,85800.0
2007-12-05 15:55:00,37.83,37.91,37.78,37.89,123400.0,30.4796,30.5441,30.4393,30.528,123400.0
2007-12-06 09:30:00,38.19,38.19,37.56,37.66,84900.0,30.7697,30.7697,30.2621,30.3427,84900.0
2007-12-06 09:35:00,37.69,37.8,37.53,37.7,89800.0,30.3668,30.4555,30.2379,30.3749,89800.0
2007-12-06 09:40:00,37.7,37.84,37.68,37.81,47500.0,30.3749,30.4877,30.3588,30.4635,47500.0
2007-12-06 09:45:00,37.82,37.85,37.74,37.8,42500.0,30.4716,30.4957,30.4071,30.4555,42500.0
2007-12-06 09:50:00,37.8,37.85,37.65,37.77,69600.0,30.4555,30.4957,30.3346,30.4313,69600.0
2007-12-06 09:55:00,37.77,37.83,37.77,37.8,39100.0,30.4313,30.4796,30.4313,30.4555,39100.0
2007-12-06 10:00:00,37.8,37.83,37.7,37.81,36600.0,30.4555,30.4796,30.3749,30.4635,36600.0
2007-12-06 10:05:00,37.8,37.82,37.68,37.7,177900.0,30.4555,30.4716,30.3588,30.3749,177900.0
2007-12-06 10:10:00,37.7,37.77,37.62,37.63,47400.0,30.3749,30.4313,30.3104,30.3185,47400.0
2007-12-06 10:15:00,37.65,37.68,37.6,37.65,28700.0,30.3346,30.3588,30.2943,30.3346,28700.0
2007-12-06 10:20:00,37.65,37.79,37.58,37.59,48200.0,30.3346,30.4474,30.2782,30.2863,48200.0
2007-12-06 10:25:00,37.55,37.55,37.41,37.41,34600.0,30.254,30.254,30.1412,30.1412,34600.0
2007-12-06 10:30:00,37.41,37.42,37.13,37.2,44400.0,30.1412,30.1493,29.9156,29.972,44400.0
2007-12-06 10:35:00,37.2,37.36,37.18,37.36,41900.0,29.972,30.1009,29.9559,30.1009,41900.0
2007-12-06 10:40:00,37.35,37.4,37.3,37.3,16500.0,30.0929,30.1332,30.0526,30.0526,16500.0
2007-12-06 10:45:00,37.31,37.4,37.31,37.38,18400.0,30.0607,30.1332,30.0607,30.1171,18400.0
2007-12-06 10:50:00,37.39,37.52,37.37,37.52,27900.0,30.1251,30.2299,30.109,30.2299,27900.0
2007-12-06 10:55:00,37.52,37.53,37.36,37.48,39300.0,30.2299,30.2379,30.1009,30.1976,39300.0
2007-12-06 11:00:00,37.48,37.48,37.36,37.36,16500.0,30.1976,30.1976,30.1009,30.1009,16500.0
2007-12-06 11:05:00,37.35,37.53,37.35,37.53,31100.0,30.0929,30.2379,30.0929,30.2379,31100.0
2007-12-06 11:10:00,37.53,37.72,37.51,37.67,55300.0,30.2379,30.391,30.2218,30.3507,55300.0
2007-12-06 11:15:00,37.67,37.72,37.64,37.71,61200.0,30.3507,30.391,30.3265,30.3829,61200.0
2007-12-06 11:20:00,37.71,37.79,37.65,37.79,132000.0,30.3829,30.4474,30.3346,30.4474,132000.0
2007-12-06 11:25:00,37.77,37.79,37.73,37.78,60600.0,30.4313,30.4474,30.3991,30.4393,60600.0
2007-12-06 11:30:00,37.79,37.8,37.75,37.76,18400.0,30.4474,30.4555,30.4152,30.4232,18400.0
2007-12-06 11:35:00,37.76,37.84,37.76,37.77,41600.0,30.4232,30.4877,30.4232,30.4313,41600.0
2007-12-06 11:40:00,37.76,37.89,37.76,37.89,41600.0,30.4232,30.528,30.4232,30.528,41600.0
2007-12-06 11:45:00,37.89,37.97,37.85,37.93,32600.0,30.528,30.5924,30.4957,30.5602,32600.0
2007-12-06 11:50:00,37.92,37.97,37.88,37.92,34100.0,30.5521,30.5924,30.5199,30.5521,34100.0
2007-12-06 11:55:00,37.92,37.97,37.91,37.93,66700.0,30.5521,30.5924,30.5441,30.5602,66700.0
2007-12-06 12:00:00,37.94,38.06,37.93,38.02,34500.0,30.5683,30.6649,30.5602,30.6327,34500.0
2007-12-06 12:05:00,38.0,38.03,37.99,37.99,12700.0,30.6166,30.6408,30.6085,30.6085,12700.0
2007-12-06 12:10:00,37.99,38.0,37.79,37.79,15400.0,30.6085,30.6166,30.4474,30.4474,15400.0
2007-12-06 12:15:00,37.79,37.86,37.75,37.8,24800.0,30.4474,30.5038,30.4152,30.4555,24800.0
2007-12-06 12:20:00,37.79,37.94,37.79,37.93,18400.0,30.4474,30.5683,30.4474,30.5602,18400.0
2007-12-06 12:25:00,37.92,37.94,37.89,37.91,21500.0,30.5521,30.5683,30.528,30.5441,21500.0
2007-12-06 12:30:00,37.92,38.01,37.92,38.01,24200.0,30.5521,30.6247,30.5521,30.6247,24200.0
2007-12-06 12:35:00,38.02,38.04,37.97,37.97,23700.0,30.6327,30.6488,30.5924,30.5924,23700.0
2007-12-06 12:40:00,37.97,38.04,37.97,38.04,22400.0,30.5924,30.6488,30.5924,30.6488,22400.0
2007-12-06 12:45:00,38.04,38.09,38.03,38.06,26300.0,30.6488,30.6891,30.6408,30.6649,26300.0
2007-12-06 12:50:00,38.05,38.12,38.02,38.09,28400.0,30.6569,30.7133,30.6327,30.6891,28400.0
2007-12-06 12:55:00,38.1,38.28,38.09,38.26,56900.0,30.6972,30.8422,30.6891,30.8261,56900.0
2007-12-06 13:00:00,38.26,38.32,38.25,38.26,27100.0,30.8261,30.8744,30.818,30.8261,27100.0
2007-12-06 13:05:00,38.26,38.26,38.19,38.19,30500.0,30.8261,30.8261,30.7697,30.7697,30500.0
2007-12-06 13:10:00,38.19,38.3,38.18,38.22,77900.0,30.7697,30.8583,30.7616,30.7939,77900.0
2007-12-06 13:15:00,38.23,38.23,38.12,38.15,18900.0,30.8019,30.8019,30.7133,30.7375,18900.0
2007-12-06 13:20:00,38.15,38.19,38.13,38.15,19800.0,30.7375,30.7697,30.7213,30.7375,19800.0
2007-12-06 13:25:00,38.14,38.17,38.1,38.1,14500.0,30.7294,30.7536,30.6972,30.6972,14500.0
2007-12-06 13:30:00,38.1,38.14,38.0,38.0,41000.0,30.6972,30.7294,30.6166,30.6166,41000.0
2007-12-06 13:35:00,38.0,38.08,37.96,38.08,32800.0,30.6166,30.6811,30.5844,30.6811,32800.0
2007-12-06 13:40:00,38.08,38.19,38.06,38.14,25800.0,30.6811,30.7697,30.6649,30.7294,25800.0
2007-12-06 13:45:00,38.14,38.14,38.08,38.11,19200.0,30.7294,30.7294,30.6811,30.7052,19200.0
2007-12-06 13:50:00,38.1,38.1,38.08,38.09,32500.0,30.6972,30.6972,30.6811,30.6891,32500.0
2007-12-06 13:55:00,38.09,38.09,37.94,38.03,71200.0,30.6891,30.6891,30.5683,30.6408,71200.0
2007-12-06 14:00:00,38.03,38.04,37.96,37.98,36700.0,30.6408,30.6488,30.5844,30.6005,36700.0
2007-12-06 14:05:00,37.98,38.05,37.98,38.05,59400.0,30.6005,30.6569,30.6005,30.6569,59400.0
2007-12-06 14:10:00,38.05,38.18,38.04,38.08,42500.0,30.6569,30.7616,30.6488,30.6811,42500.0
2007-12-06 14:15:00,38.08,38.09,38.03,38.08,32600.0,30.6811,30.6891,30.6408,30.6811,32600.0
2007-12-06 14:20:00,38.08,38.13,38.04,38.06,31100.0,30.6811,30.7213,30.6488,30.6649,31100.0
2007-12-06 14:25:00,38.06,38.08,38.03,38.07,20300.0,30.6649,30.6811,30.6408,30.673,20300.0
2007-12-06 14:30:00,38.08,38.27,38.07,38.25,77300.0,30.6811,30.8341,30.673,30.818,77300.0
2007-12-06 14:35:00,38.25,38.3,38.19,38.3,56500.0,30.818,30.8583,30.7697,30.8583,56500.0
2007-12-06 14:40:00,38.29,38.33,38.27,38.33,47800.0,30.8502,30.8825,30.8341,30.8825,47800.0
2007-12-06 14:45:00,38.33,38.36,38.1,38.3,81900.0,30.8825,30.9066,30.6972,30.8583,81900.0
2007-12-06 14:50:00,38.31,38.54,38.28,38.53,71500.0,30.8664,31.0517,30.8422,31.0436,71500.0
2007-12-06 14:55:00,38.52,38.53,38.48,38.5,36500.0,31.0356,31.0436,31.0033,31.0194,36500.0
2007-12-06 15:00:00,38.49,38.63,38.48,38.63,44100.0,31.0114,31.1242,31.0033,31.1242,44100.0
2007-12-06 15:05:00,38.62,38.69,38.59,38.59,47900.0,31.1161,31.1725,31.092,31.092,47900.0
2007-12-06 15:10:00,38.59,38.64,38.48,38.59,55500.0,31.092,31.1322,31.0033,31.092,55500.0
2007-12-06 15:15:00,38.59,38.78,38.59,38.76,128000.0,31.092,31.245,31.092,31.2289,128000.0
2007-12-06 15:20:00,38.76,38.85,38.73,38.81,74100.0,31.2289,31.3014,31.2048,31.2692,74100.0
2007-12-06 15:25:00,38.8,38.88,38.73,38.87,88700.0,31.2612,31.3256,31.2048,31.3176,88700.0
2007-12-06 15:30:00,38.87,38.87,38.7,38.81,100100.0,31.3176,31.3176,31.1806,31.2692,100100.0
2007-12-06 15:35:00,38.8,38.9,38.79,38.9,117700.0,31.2612,31.3417,31.2531,31.3417,117700.0
2007-12-06 15:40:00,38.9,39.0,38.8,39.0,222500.0,31.3417,31.4223,31.2612,31.4223,222500.0
2007-12-06 15:45:00,39.0,39.16,38.98,39.07,261100.0,31.4223,31.5512,31.4062,31.4787,261100.0
2007-12-06 15:50:00,39.07,39.4,39.06,39.4,265000.0,31.4787,31.7446,31.4706,31.7446,265000.0
2007-12-06 15:55:00,39.41,39.57,39.37,39.43,361100.0,31.7526,31.8815,31.7204,31.7687,361100.0
2007-12-07 09:30:00,39.62,39.75,39.5,39.55,71600.0,31.9218,32.0266,31.8251,31.8654,71600.0
2007-12-07 09:35:00,39.55,40.04,39.5,40.01,140800.0,31.8654,32.2602,31.8251,32.2361,140800.0
2007-12-07 09:40:00,40.01,40.32,39.96,40.28,109800.0,32.2361,32.4858,32.1958,32.4536,109800.0
2007-12-07 09:45:00,40.29,40.58,40.2,40.47,118300.0,32.4616,32.6953,32.3891,32.6067,118300.0
2007-12-07 09:50:00,40.47,40.51,40.29,40.35,156300.0,32.6067,32.6389,32.4616,32.51,156300.0
2007-12-07 09:55:00,40.35,40.35,40.16,40.22,179300.0,32.51,32.51,32.3569,32.4053,179300.0
2007-12-07 10:00:00,40.21,40.39,40.19,40.25,98300.0,32.3972,32.5422,32.3811,32.4294,98300.0
2007-12-07 10:05:00,40.26,40.3,40.22,40.28,111100.0,32.4375,32.4697,32.4053,32.4536,111100.0
2007-12-07 10:10:00,40.27,40.29,40.01,40.04,123200.0,32.4455,32.4616,32.2361,32.2602,123200.0
2007-12-07 10:15:00,40.06,40.15,39.97,40.15,66800.0,32.2763,32.3489,32.2038,32.3489,66800.0
2007-12-07 10:20:00,40.18,40.2,40.09,40.1,45800.0,32.373,32.3891,32.3005,32.3086,45800.0
2007-12-07 10:25:00,40.09,40.2,40.05,40.12,45700.0,32.3005,32.3891,32.2683,32.3247,45700.0
2007-12-07 10:30:00,40.12,40.16,40.01,40.01,50400.0,32.3247,32.3569,32.2361,32.2361,50400.0
2007-12-07 10:35:00,40.02,40.14,40.01,40.12,41100.0,32.2441,32.3408,32.2361,32.3247,41100.0
2007-12-07 10:40:00,40.12,40.19,40.05,40.17,28200.0,32.3247,32.3811,32.2683,32.365,28200.0
2007-12-07 10:45:00,40.17,40.25,40.05,40.25,50900.0,32.365,32.4294,32.2683,32.4294,50900.0
2007-12-07 10:50:00,40.25,40.34,40.18,40.32,33600.0,32.4294,32.5019,32.373,32.4858,33600.0
2007-12-07 10:55:00,40.31,40.31,40.02,40.12,71500.0,32.4778,32.4778,32.2441,32.3247,71500.0
2007-12-07 11:00:00,40.11,40.29,40.11,40.23,53100.0,32.3166,32.4616,32.3166,32.4133,53100.0
2007-12-07 11:05:00,40.25,40.25,40.18,40.23,22500.0,32.4294,32.4294,32.373,32.4133,22500.0
2007-12-07 11:10:00,40.23,40.28,40.14,40.22,49200.0,32.4133,32.4536,32.3408,32.4053,49200.0
2007-12-07 11:15:00,40.24,40.26,40.15,40.26,32300.0,32.4214,32.4375,32.3489,32.4375,32300.0
2007-12-07 11:20:00,40.24,40.28,40.21,40.24,24300.0,32.4214,32.4536,32.3972,32.4214,24300.0
2007-12-07 11:25:00,40.25,40.28,40.21,40.24,19900.0,32.4294,32.4536,32.3972,32.4214,19900.0
2007-12-07 11:30:00,40.21,40.46,40.2,40.46,36800.0,32.3972,32.5986,32.3891,32.5986,36800.0
2007-12-07 11:35:00,40.48,40.5,40.44,40.47,24200.0,32.6147,32.6308,32.5825,32.6067,24200.0
2007-12-07 11:40:00,40.48,40.57,40.46,40.5,57600.0,32.6147,32.6872,32.5986,32.6308,57600.0
2007-12-07 11:45:00,40.5,40.63,40.45,40.63,31200.0,32.6308,32.7356,32.5906,32.7356,31200.0
2007-12-07 11:50:00,40.63,40.71,40.58,40.66,25800.0,32.7356,32.8,32.6953,32.7598,25800.0
2007-12-07 11:55:00,40.65,40.68,40.57,40.63,22200.0,32.7517,32.7759,32.6872,32.7356,22200.0
2007-12-07 12:00:00,40.63,40.66,40.54,40.58,12700.0,32.7356,32.7598,32.6631,32.6953,12700.0
2007-12-07 12:05:00,40.59,40.71,40.58,40.71,22700.0,32.7034,32.8,32.6953,32.8,22700.0
2007-12-07 12:10:00,40.72,40.82,40.68,40.79,46800.0,32.8081,32.8887,32.7759,32.8645,46800.0
2007-12-07 12:15:00,40.79,40.82,40.72,40.72,17200.0,32.8645,32.8887,32.8081,32.8081,17200.0
2007-12-07 12:20:00,40.71,40.72,40.6,40.61,25200.0,32.8,32.8081,32.7114,32.7195,25200.0
2007-12-07 12:25:00,40.61,40.64,40.5,40.52,8200.0,32.7195,32.7436,32.6308,32.647,8200.0
2007-12-07 12:30:00,40.52,40.57,40.45,40.46,16700.0,32.647,32.6872,32.5906,32.5986,16700.0
2007-12-07 12:35:00,40.45,40.47,40.33,40.34,15200.0,32.5906,32.6067,32.4939,32.5019,15200.0
2007-12-07 12:40:00,40.34,40.34,40.25,40.28,20600.0,32.5019,32.5019,32.4294,32.4536,20600.0
2007-12-07 12:45:00,40.27,40.28,40.24,40.26,11900.0,32.4455,32.4536,32.4214,32.4375,11900.0
2007-12-07 12:50:00,40.25,40.26,40.14,40.23,23900.0,32.4294,32.4375,32.3408,32.4133,23900.0
2007-12-07 12:55:00,40.22,40.27,40.22,40.23,11000.0,32.4053,32.4455,32.4053,32.4133,11000.0
2007-12-07 13:00:00,40.24,40.24,40.11,40.11,14200.0,32.4214,32.4214,32.3166,32.3166,14200.0
2007-12-07 13:05:00,40.1,40.24,40.05,40.2,26200.0,32.3086,32.4214,32.2683,32.3891,26200.0
2007-12-07 13:10:00,40.19,40.29,40.04,40.26,28700.0,32.3811,32.4616,32.2602,32.4375,28700.0
2007-12-07 13:15:00,40.25,40.25,40.09,40.13,19400.0,32.4294,32.4294,32.3005,32.3327,19400.0
2007-12-07 13:20:00,40.11,40.12,40.0,40.02,42000.0,32.3166,32.3247,32.228,32.2441,42000.0
2007-12-07 13:25:00,40.03,40.03,39.9,39.96,75900.0,32.2522,32.2522,32.1474,32.1958,75900.0
2007-12-07 13:30:00,39.95,40.02,39.87,40.01,86500.0,32.1877,32.2441,32.1233,32.2361,86500.0
2007-12-07 13:35:00,39.98,40.02,39.89,39.98,23600.0,32.2119,32.2441,32.1394,32.2119,23600.0
2007-12-07 13:40:00,39.98,40.01,39.96,39.98,32100.0,32.2119,32.2361,32.1958,32.2119,32100.0
2007-12-07 13:45:00,39.98,40.1,39.96,39.97,168400.0,32.2119,32.3086,32.1958,32.2038,168400.0
2007-12-07 13:50:00,39.97,40.02,39.96,39.98,24300.0,32.2038,32.2441,32.1958,32.2119,24300.0
2007-12-07 13:55:00,40.0,40.02,39.9,40.01,146700.0,32.228,32.2441,32.1474,32.2361,146700.0
2007-12-07 14:00:00,40.01,40.01,39.89,39.91,31800.0,32.2361,32.2361,32.1394,32.1555,31800.0
2007-12-07 14:05:00,39.93,39.98,39.88,39.93,29800.0,32.1716,32.2119,32.1313,32.1716,29800.0
2007-12-07 14:10:00,39.95,39.99,39.94,39.96,87600.0,32.1877,32.2199,32.1797,32.1958,87600.0
2007-12-07 14:15:00,39.97,39.98,39.89,39.96,72200.0,32.2038,32.2119,32.1394,32.1958,72200.0
2007-12-07 14:20:00,39.97,39.98,39.91,39.96,29300.0,32.2038,32.2119,32.1555,32.1958,29300.0
2007-12-07 14:25:00,39.96,40.0,39.94,39.97,18400.0,32.1958,32.228,32.1797,32.2038,18400.0
2007-12-07 14:30:00,39.97,40.07,39.96,40.04,48600.0,32.2038,32.2844,32.1958,32.2602,48600.0
2007-12-07 14:35:00,40.05,40.15,40.02,40.05,62100.0,32.2683,32.3489,32.2441,32.2683,62100.0
2007-12-07 14:40:00,40.06,40.08,39.97,40.0,20200.0,32.2763,32.2925,32.2038,32.228,20200.0
2007-12-07 14:45:00,39.99,40.02,39.94,39.95,36500.0,32.2199,32.2441,32.1797,32.1877,36500.0
2007-12-07 14:50:00,39.95,40.0,39.95,39.96,27000.0,32.1877,32.228,32.1877,32.1958,27000.0
2007-12-07 14:55:00,39.97,40.06,39.96,40.02,50700.0,32.2038,32.2763,32.1958,32.2441,50700.0
2007-12-07 15:00:00,40.03,40.12,40.03,40.08,55900.0,32.2522,32.3247,32.2522,32.2925,55900.0
2007-12-07 15:05:00,40.09,40.23,40.05,40.08,56500.0,32.3005,32.4133,32.2683,32.2925,56500.0
2007-12-07 15:10:00,40.09,40.26,40.04,40.12,44600.0,32.3005,32.4375,32.2602,32.3247,44600.0
2007-12-07 15:15:00,40.09,40.1,39.99,39.99,52500.0,32.3005,32.3086,32.2199,32.2199,52500.0
2007-12-07 15:20:00,39.99,40.05,39.97,40.0,55300.0,32.2199,32.2683,32.2038,32.228,55300.0
2007-12-07 15:25:00,40.0,40.06,39.97,40.06,44500.0,32.228,32.2763,32.2038,32.2763,44500.0
2007-12-07 15:30:00,40.06,40.07,39.96,40.01,74100.0,32.2763,32.2844,32.1958,32.2361,74100.0
2007-12-07 15:35:00,40.01,40.02,39.99,40.02,69900.0,32.2361,32.2441,32.2199,32.2441,69900.0
2007-12-07 15:40:00,40.02,40.04,39.98,40.01,87700.0,32.2441,32.2602,32.2119,32.2361,87700.0
2007-12-07 15:45:00,40.02,40.08,40.0,40.01,90200.0,32.2441,32.2925,32.228,32.2361,90200.0
2007-12-07 15:50:00,40.01,40.01,39.86,39.89,145500.0,32.2361,32.2361,32.1152,32.1394,145500.0
2007-12-07 15:55:00,39.89,39.94,39.86,39.92,175200.0,32.1394,32.1797,32.1152,32.1635,175200.0
2007-12-10 09:30:00,40.37,40.37,40.0,40.08,57200.0,32.5261,32.5261,32.228,32.2925,57200.0
2007-12-10 09:35:00,40.06,40.2,40.06,40.07,31600.0,32.2763,32.3891,32.2763,32.2844,31600.0
2007-12-10 09:40:00,40.0,40.12,39.95,40.07,32700.0,32.228,32.3247,32.1877,32.2844,32700.0
2007-12-10 09:45:00,40.06,40.17,40.01,40.08,15000.0,32.2763,32.365,32.2361,32.2925,15000.0
2007-12-10 09:50:00,40.1,40.29,40.08,40.25,12500.0,32.3086,32.4616,32.2925,32.4294,12500.0
2007-12-10 09:55:00,40.27,40.7,40.24,40.68,48600.0,32.4455,32.792,32.4214,32.7759,48600.0
2007-12-10 10:00:00,40.68,40.8,40.56,40.69,25100.0,32.7759,32.8726,32.6792,32.7839,25100.0
2007-12-10 10:05:00,40.67,41.05,40.65,41.02,62500.0,32.7678,33.074,32.7517,33.0498,62500.0
2007-12-10 10:10:00,41.04,41.35,41.04,41.34,77300.0,33.0659,33.3157,33.0659,33.3076,77300.0
2007-12-10 10:15:00,41.35,41.57,41.33,41.49,57500.0,33.3157,33.4929,33.2996,33.4285,57500.0
2007-12-10 10:20:00,41.49,41.61,41.49,41.58,52000.0,33.4285,33.5252,33.4285,33.501,52000.0
2007-12-10 10:25:00,41.55,41.65,41.54,41.54,55800.0,33.4768,33.5574,33.4688,33.4688,55800.0
2007-12-10 10:30:00,41.54,41.58,41.38,41.5,52200.0,33.4688,33.501,33.3399,33.4365,52200.0
2007-12-10 10:35:00,41.51,41.52,41.42,41.44,35600.0,33.4446,33.4527,33.3721,33.3882,35600.0
2007-12-10 10:40:00,41.46,41.53,41.41,41.48,114100.0,33.4043,33.4607,33.364,33.4204,114100.0
2007-12-10 10:45:00,41.46,41.61,41.34,41.53,70700.0,33.4043,33.5252,33.3076,33.4607,70700.0
2007-12-10 10:50:00,41.52,41.58,41.52,41.57,34300.0,33.4527,33.501,33.4527,33.4929,34300.0
2007-12-10 10:55:00,41.56,41.81,41.56,41.8,63300.0,33.4849,33.6863,33.4849,33.6783,63300.0
2007-12-10 11:00:00,41.79,42.06,41.7,42.04,137700.0,33.6702,33.8877,33.5977,33.8716,137700.0
2007-12-10 11:05:00,42.04,42.09,41.87,41.9,114000.0,33.8716,33.9119,33.7347,33.7588,114000.0
2007-12-10 11:10:00,41.9,41.92,41.74,41.83,107000.0,33.7588,33.7749,33.6299,33.7024,107000.0
2007-12-10 11:15:00,41.82,41.86,41.67,41.67,45100.0,33.6944,33.7266,33.5735,33.5735,45100.0
2007-12-10 11:20:00,41.68,41.85,41.51,41.54,50000.0,33.5816,33.7185,33.4446,33.4688,50000.0
2007-12-10 11:25:00,41.52,41.54,41.42,41.43,36400.0,33.4527,33.4688,33.3721,33.3801,36400.0
2007-12-10 11:30:00,41.43,41.44,41.3,41.34,17900.0,33.3801,33.3882,33.2754,33.3076,17900.0
2007-12-10 11:35:00,41.32,41.36,41.32,41.32,35700.0,33.2915,33.3237,33.2915,33.2915,35700.0
2007-12-10 11:40:00,41.32,41.34,41.22,41.24,13800.0,33.2915,33.3076,33.211,33.2271,13800.0
2007-12-10 11:45:00,41.25,41.38,41.22,41.35,57600.0,33.2351,33.3399,33.211,33.3157,57600.0
2007-12-10 11:50:00,41.35,41.46,41.34,41.41,33500.0,33.3157,33.4043,33.3076,33.364,33500.0
2007-12-10 11:55:00,41.41,41.42,41.27,41.27,131900.0,33.364,33.3721,33.2512,33.2512,131900.0
2007-12-10 12:00:00,41.26,41.36,41.24,41.28,45600.0,33.2432,33.3237,33.2271,33.2593,45600.0
2007-12-10 12:05:00,41.28,41.31,41.2,41.24,19700.0,33.2593,33.2835,33.1948,33.2271,19700.0
2007-12-10 12:10:00,41.23,41.33,41.12,41.25,39700.0,33.219,33.2996,33.1304,33.2351,39700.0
2007-12-10 12:15:00,41.23,41.35,41.14,41.29,34300.0,33.219,33.3157,33.1465,33.2673,34300.0
2007-12-10 12:20:00,41.26,41.32,41.22,41.3,21100.0,33.2432,33.2915,33.211,33.2754,21100.0
2007-12-10 12:25:00,41.3,41.31,41.23,41.26,10600.0,33.2754,33.2835,33.219,33.2432,10600.0
2007-12-10 12:30:00,41.28,41.31,41.28,41.28,11300.0,33.2593,33.2835,33.2593,33.2593,11300.0
2007-12-10 12:35:00,41.28,41.42,41.28,41.35,20900.0,33.2593,33.3721,33.2593,33.3157,20900.0
2007-12-10 12:40:00,41.33,41.41,41.18,41.18,29700.0,33.2996,33.364,33.1787,33.1787,29700.0
2007-12-10 12:45:00,41.18,41.19,41.12,41.16,29600.0,33.1787,33.1868,33.1304,33.1626,29600.0
2007-12-10 12:50:00,41.15,41.18,41.14,41.16,14500.0,33.1546,33.1787,33.1465,33.1626,14500.0
2007-12-10 12:55:00,41.15,41.17,41.1,41.11,14100.0,33.1546,33.1707,33.1143,33.1223,14100.0
2007-12-10 13:00:00,41.1,41.27,41.05,41.12,18200.0,33.1143,33.2512,33.074,33.1304,18200.0
2007-12-10 13:05:00,41.1,41.18,41.1,41.15,7700.0,33.1143,33.1787,33.1143,33.1546,7700.0
2007-12-10 13:10:00,41.16,41.27,41.15,41.22,15800.0,33.1626,33.2512,33.1546,33.211,15800.0
2007-12-10 13:15:00,41.21,41.26,41.12,41.26,34300.0,33.2029,33.2432,33.1304,33.2432,34300.0
2007-12-10 13:20:00,41.23,41.27,41.21,41.23,18600.0,33.219,33.2512,33.2029,33.219,18600.0
2007-12-10 13:25:00,41.23,41.24,41.12,41.13,16700.0,33.219,33.2271,33.1304,33.1384,16700.0
2007-12-10 13:30:00,41.13,41.16,41.12,41.12,14700.0,33.1384,33.1626,33.1304,33.1304,14700.0
2007-12-10 13:35:00,41.13,41.14,41.0,41.01,37600.0,33.1384,33.1465,33.0337,33.0418,37600.0
2007-12-10 13:40:00,41.04,41.04,41.01,41.01,20900.0,33.0659,33.0659,33.0418,33.0418,20900.0
2007-12-10 13:45:00,41.01,41.04,41.0,41.03,18300.0,33.0418,33.0659,33.0337,33.0579,18300.0
2007-12-10 13:50:00,41.03,41.04,41.0,41.0,26800.0,33.0579,33.0659,33.0337,33.0337,26800.0
2007-12-10 13:55:00,41.0,41.02,40.96,41.0,25200.0,33.0337,33.0498,33.0015,33.0337,25200.0
2007-12-10 14:00:00,41.0,41.01,40.92,40.94,32500.0,33.0337,33.0418,32.9692,32.9854,32500.0
2007-12-10 14:05:00,40.94,41.01,40.9,40.98,41300.0,32.9854,33.0418,32.9531,33.0176,41300.0
2007-12-10 14:10:00,40.98,41.02,40.89,40.89,19400.0,33.0176,33.0498,32.9451,32.9451,19400.0
2007-12-10 14:15:00,40.88,40.97,40.88,40.9,25000.0,32.937,33.0095,32.937,32.9531,25000.0
2007-12-10 14:20:00,40.89,40.91,40.87,40.89,23500.0,32.9451,32.9612,32.929,32.9451,23500.0
2007-12-10 14:25:00,40.87,40.88,40.82,40.83,20600.0,32.929,32.937,32.8887,32.8967,20600.0
2007-12-10 14:30:00,40.82,40.86,40.75,40.76,34500.0,32.8887,32.9209,32.8323,32.8403,34500.0
2007-12-10 14:35:00,40.77,40.77,40.71,40.72,28300.0,32.8484,32.8484,32.8,32.8081,28300.0
2007-12-10 14:40:00,40.72,40.76,40.72,40.74,27100.0,32.8081,32.8403,32.8081,32.8242,27100.0
2007-12-10 14:45:00,40.75,40.76,40.69,40.71,39500.0,32.8323,32.8403,32.7839,32.8,39500.0
2007-12-10 14:50:00,40.7,40.73,40.65,40.67,24300.0,32.792,32.8162,32.7517,32.7678,24300.0
2007-12-10 14:55:00,40.66,40.66,40.5,40.54,42000.0,32.7598,32.7598,32.6308,32.6631,42000.0
2007-12-10 15:00:00,40.53,40.64,40.52,40.62,26800.0,32.655,32.7436,32.647,32.7275,26800.0
2007-12-10 15:05:00,40.63,40.76,40.61,40.71,38900.0,32.7356,32.8403,32.7195,32.8,38900.0
2007-12-10 15:10:00,40.72,40.77,40.71,40.76,13600.0,32.8081,32.8484,32.8,32.8403,13600.0
2007-12-10 15:15:00,40.76,40.77,40.72,40.72,24500.0,32.8403,32.8484,32.8081,32.8081,24500.0
2007-12-10 15:20:00,40.72,40.89,40.72,40.85,36900.0,32.8081,32.9451,32.8081,32.9128,36900.0
2007-12-10 15:25:00,40.84,40.94,40.84,40.89,31400.0,32.9048,32.9854,32.9048,32.9451,31400.0
2007-12-10 15:30:00,40.89,40.94,40.76,40.89,61300.0,32.9451,32.9854,32.8403,32.9451,61300.0
2007-12-10 15:35:00,40.89,40.96,40.88,40.89,55300.0,32.9451,33.0015,32.937,32.9451,55300.0
2007-12-10 15:40:00,40.89,40.96,40.87,40.96,66700.0,32.9451,33.0015,32.929,33.0015,66700.0
2007-12-10 15:45:00,40.95,41.01,40.92,40.99,68900.0,32.9934,33.0418,32.9692,33.0256,68900.0
2007-12-10 15:50:00,41.0,41.0,40.91,40.92,74000.0,33.0337,33.0337,32.9612,32.9692,74000.0
2007-12-10 15:55:00,40.93,40.94,40.91,40.93,95300.0,32.9773,32.9854,32.9612,32.9773,95300.0
2007-12-11 09:30:00,41.29,41.29,40.67,40.81,67700.0,33.2673,33.2673,32.7678,32.8806,67700.0
2007-12-11 09:35:00,40.8,40.81,40.57,40.75,69500.0,32.8726,32.8806,32.6872,32.8323,69500.0
2007-12-11 09:40:00,40.74,40.83,40.65,40.76,35200.0,32.8242,32.8967,32.7517,32.8403,35200.0
2007-12-11 09:45:00,40.74,40.75,40.66,40.68,19500.0,32.8242,32.8323,32.7598,32.7759,19500.0
2007-12-11 09:50:00,40.68,40.81,40.63,40.69,36000.0,32.7759,32.8806,32.7356,32.7839,36000.0
2007-12-11 09:55:00,40.69,40.7,40.6,40.61,17700.0,32.7839,32.792,32.7114,32.7195,17700.0
2007-12-11 10:00:00,40.61,40.63,40.27,40.29,45100.0,32.7195,32.7356,32.4455,32.4616,45100.0
2007-12-11 10:05:00,40.27,40.5,40.27,40.46,24700.0,32.4455,32.6308,32.4455,32.5986,24700.0
2007-12-11 10:10:00,40.46,40.49,40.42,40.49,13600.0,32.5986,32.6228,32.5664,32.6228,13600.0
2007-12-11 10:15:00,40.49,40.53,40.41,40.48,22200.0,32.6228,32.655,32.5583,32.6147,22200.0
2007-12-11 10:20:00,40.49,40.5,40.45,40.48,16800.0,32.6228,32.6308,32.5906,32.6147,16800.0
2007-12-11 10:25:00,40.49,40.49,40.24,40.3,30900.0,32.6228,32.6228,32.4214,32.4697,30900.0
2007-12-11 10:30:00,40.3,40.3,40.16,40.17,27300.0,32.4697,32.4697,32.3569,32.365,27300.0
2007-12-11 10:35:00,40.17,40.19,40.05,40.06,29200.0,32.365,32.3811,32.2683,32.2763,29200.0
2007-12-11 10:40:00,40.06,40.09,39.97,39.98,42000.0,32.2763,32.3005,32.2038,32.2119,42000.0
2007-12-11 10:45:00,39.98,40.11,39.93,39.97,29900.0,32.2119,32.3166,32.1716,32.2038,29900.0
2007-12-11 10:50:00,39.97,40.14,39.97,40.06,15200.0,32.2038,32.3408,32.2038,32.2763,15200.0
2007-12-11 10:55:00,40.07,40.18,39.99,40.13,42300.0,32.2844,32.373,32.2199,32.3327,42300.0
2007-12-11 11:00:00,40.1,40.18,40.03,40.17,10700.0,32.3086,32.373,32.2522,32.365,10700.0
2007-12-11 11:05:00,40.17,40.2,39.97,40.19,42300.0,32.365,32.3891,32.2038,32.3811,42300.0
2007-12-11 11:10:00,40.19,40.27,40.19,40.24,21200.0,32.3811,32.4455,32.3811,32.4214,21200.0
2007-12-11 11:15:00,40.24,40.26,40.15,40.18,17800.0,32.4214,32.4375,32.3489,32.373,17800.0
2007-12-11 11:20:00,40.19,40.23,40.16,40.2,27100.0,32.3811,32.4133,32.3569,32.3891,27100.0
2007-12-11 11:25:00,40.2,40.27,40.2,40.27,23600.0,32.3891,32.4455,32.3891,32.4455,23600.0
2007-12-11 11:30:00,40.27,40.28,40.17,40.17,28600.0,32.4455,32.4536,32.365,32.365,28600.0
2007-12-11 11:35:00,40.2,40.25,40.12,40.2,50800.0,32.3891,32.4294,32.3247,32.3891,50800.0
2007-12-11 11:40:00,40.19,40.19,40.04,40.1,32200.0,32.3811,32.3811,32.2602,32.3086,32200.0
2007-12-11 11:45:00,40.1,40.16,40.04,40.05,17000.0,32.3086,32.3569,32.2602,32.2683,17000.0
2007-12-11 11:50:00,40.05,40.06,39.99,40.03,22200.0,32.2683,32.2763,32.2199,32.2522,22200.0
2007-12-11 11:55:00,40.05,40.13,40.04,40.12,27400.0,32.2683,32.3327,32.2602,32.3247,27400.0
2007-12-11 12:00:00,40.12,40.12,40.07,40.11,26500.0,32.3247,32.3247,32.2844,32.3166,26500.0
2007-12-11 12:05:00,40.09,40.11,40.06,40.06,10100.0,32.3005,32.3166,32.2763,32.2763,10100.0
2007-12-11 12:10:00,40.07,40.11,40.05,40.07,12600.0,32.2844,32.3166,32.2683,32.2844,12600.0
2007-12-11 12:15:00,40.07,40.1,40.02,40.03,11900.0,32.2844,32.3086,32.2441,32.2522,11900.0
2007-12-11 12:20:00,40.05,40.12,40.03,40.11,12900.0,32.2683,32.3247,32.2522,32.3166,12900.0
2007-12-11 12:25:00,40.09,40.11,40.02,40.04,12200.0,32.3005,32.3166,32.2441,32.2602,12200.0
2007-12-11 12:30:00,40.04,40.1,40.02,40.1,16200.0,32.2602,32.3086,32.2441,32.3086,16200.0
2007-12-11 12:35:00,40.11,40.19,40.08,40.18,27000.0,32.3166,32.3811,32.2925,32.373,27000.0
2007-12-11 12:40:00,40.17,40.21,40.17,40.18,16400.0,32.365,32.3972,32.365,32.373,16400.0
2007-12-11 12:45:00,40.19,40.22,40.15,40.22,12500.0,32.3811,32.4053,32.3489,32.4053,12500.0
2007-12-11 12:50:00,40.2,40.22,40.18,40.21,10600.0,32.3891,32.4053,32.373,32.3972,10600.0
2007-12-11 12:55:00,40.21,40.21,40.12,40.14,25200.0,32.3972,32.3972,32.3247,32.3408,25200.0
2007-12-11 13:00:00,40.16,40.18,40.13,40.15,15700.0,32.3569,32.373,32.3327,32.3489,15700.0
2007-12-11 13:05:00,40.14,40.16,40.13,40.16,19700.0,32.3408,32.3569,32.3327,32.3569,19700.0
2007-12-11 13:10:00,40.16,40.26,40.14,40.25,35100.0,32.3569,32.4375,32.3408,32.4294,35100.0
2007-12-11 13:15:00,40.24,40.34,40.19,40.33,37700.0,32.4214,32.5019,32.3811,32.4939,37700.0
2007-12-11 13:20:00,40.33,40.43,40.27,40.36,33000.0,32.4939,32.5744,32.4455,32.518,33000.0
2007-12-11 13:25:00,40.37,40.44,40.36,40.4,33800.0,32.5261,32.5825,32.518,32.5503,33800.0
2007-12-11 13:30:00,40.41,40.43,40.38,40.41,19300.0,32.5583,32.5744,32.5342,32.5583,19300.0
2007-12-11 13:35:00,40.41,40.55,40.41,40.55,23700.0,32.5583,32.6711,32.5583,32.6711,23700.0
2007-12-11 13:40:00,40.56,40.62,40.5,40.6,13500.0,32.6792,32.7275,32.6308,32.7114,13500.0
2007-12-11 13:45:00,40.58,40.75,40.58,40.68,30100.0,32.6953,32.8323,32.6953,32.7759,30100.0
2007-12-11 13:50:00,40.68,40.7,40.59,40.7,23700.0,32.7759,32.792,32.7034,32.792,23700.0
2007-12-11 13:55:00,40.7,40.86,40.69,40.84,19800.0,32.792,32.9209,32.7839,32.9048,19800.0
2007-12-11 14:00:00,40.82,40.84,40.76,40.81,11900.0,32.8887,32.9048,32.8403,32.8806,11900.0
2007-12-11 14:05:00,40.81,40.83,40.73,40.79,18100.0,32.8806,32.8967,32.8162,32.8645,18100.0
2007-12-11 14:10:00,40.79,41.02,40.76,40.81,36400.0,32.8645,33.0498,32.8403,32.8806,36400.0
2007-12-11 14:15:00,40.88,40.88,39.97,40.08,142000.0,32.937,32.937,32.2038,32.2925,142000.0
2007-12-11 14:20:00,40.07,40.14,39.45,39.6,113300.0,32.2844,32.3408,31.7849,31.9057,113300.0
2007-12-11 14:25:00,39.6,39.83,39.48,39.76,87300.0,31.9057,32.091,31.809,32.0346,87300.0
2007-12-11 14:30:00,39.78,39.81,39.51,39.6,71800.0,32.0507,32.0749,31.8332,31.9057,71800.0
2007-12-11 14:35:00,39.6,39.69,39.54,39.67,86100.0,31.9057,31.9782,31.8574,31.9621,86100.0
2007-12-11 14:40:00,39.68,39.75,39.51,39.68,94200.0,31.9702,32.0266,31.8332,31.9702,94200.0
2007-12-11 14:45:00,39.67,39.77,39.6,39.6,71800.0,31.9621,32.0427,31.9057,31.9057,71800.0
2007-12-11 14:50:00,39.61,39.68,39.53,39.68,64500.0,31.9138,31.9702,31.8493,31.9702,64500.0
2007-12-11 14:55:00,39.67,39.74,39.67,39.74,43100.0,31.9621,32.0185,31.9621,32.0185,43100.0
2007-12-11 15:00:00,39.74,39.74,39.44,39.46,94300.0,32.0185,32.0185,31.7768,31.7929,94300.0
2007-12-11 15:05:00,39.47,39.48,39.18,39.2,112000.0,31.801,31.809,31.5673,31.5834,112000.0
2007-12-11 15:10:00,39.21,39.32,39.19,39.26,90500.0,31.5915,31.6801,31.5754,31.6318,90500.0
2007-12-11 15:15:00,39.26,39.37,39.2,39.21,123300.0,31.6318,31.7204,31.5834,31.5915,123300.0
2007-12-11 15:20:00,39.21,39.25,39.12,39.24,79000.0,31.5915,31.6237,31.519,31.6157,79000.0
2007-12-11 15:25:00,39.25,39.35,39.24,39.31,83900.0,31.6237,31.7043,31.6157,31.6721,83900.0
2007-12-11 15:30:00,39.3,39.45,39.3,39.34,97700.0,31.664,31.7849,31.664,31.6962,97700.0
2007-12-11 15:35:00,39.34,39.37,39.19,39.19,91700.0,31.6962,31.7204,31.5754,31.5754,91700.0
2007-12-11 15:40:00,39.2,39.33,39.2,39.28,143900.0,31.5834,31.6882,31.5834,31.6479,143900.0
2007-12-11 15:45:00,39.27,39.27,39.18,39.24,156200.0,31.6398,31.6398,31.5673,31.6157,156200.0
2007-12-11 15:50:00,39.23,39.25,39.15,39.22,120400.0,31.6076,31.6237,31.5432,31.5996,120400.0
2007-12-11 15:55:00,39.22,39.28,39.16,39.25,160500.0,31.5996,31.6479,31.5512,31.6237,160500.0
2007-12-12 09:30:00,40.16,41.05,39.7,39.76,83400.0,32.3569,33.074,31.9863,32.0346,83400.0
2007-12-12 09:35:00,40.06,40.31,39.77,39.9,102500.0,32.2763,32.4778,32.0427,32.1474,102500.0
2007-12-12 09:40:00,39.91,39.95,39.25,39.38,122900.0,32.1555,32.1877,31.6237,31.7285,122900.0
2007-12-12 09:45:00,39.36,39.45,39.01,39.08,107500.0,31.7123,31.7849,31.4304,31.4868,107500.0
2007-12-12 09:50:00,39.09,39.62,39.09,39.36,78800.0,31.4948,31.9218,31.4948,31.7123,78800.0
2007-12-12 09:55:00,39.35,39.63,39.28,39.46,64500.0,31.7043,31.9299,31.6479,31.7929,64500.0
2007-12-12 10:00:00,39.43,39.54,39.36,39.45,31900.0,31.7687,31.8574,31.7123,31.7849,31900.0
2007-12-12 10:05:00,39.45,39.7,39.45,39.65,52400.0,31.7849,31.9863,31.7849,31.946,52400.0
2007-12-12 10:10:00,39.66,39.76,39.63,39.76,52200.0,31.9541,32.0346,31.9299,32.0346,52200.0
2007-12-12 10:15:00,39.76,39.91,39.75,39.9,46500.0,32.0346,32.1555,32.0266,32.1474,46500.0
2007-12-12 10:20:00,39.9,40.03,39.9,40.01,94600.0,32.1474,32.2522,32.1474,32.2361,94600.0
2007-12-12 10:25:00,40.0,40.02,39.78,39.9,85500.0,32.228,32.2441,32.0507,32.1474,85500.0
2007-12-12 10:30:00,39.88,39.91,39.77,39.84,62100.0,32.1313,32.1555,32.0427,32.0991,62100.0
2007-12-12 10:35:00,39.83,39.86,39.57,39.63,58900.0,32.091,32.1152,31.8815,31.9299,58900.0
2007-12-12 10:40:00,39.63,39.78,39.58,39.74,29300.0,31.9299,32.0507,31.8896,32.0185,29300.0
2007-12-12 10:45:00,39.74,39.78,39.5,39.51,35400.0,32.0185,32.0507,31.8251,31.8332,35400.0
2007-12-12 10:50:00,39.51,39.64,39.49,39.6,39900.0,31.8332,31.9379,31.8171,31.9057,39900.0
2007-12-12 10:55:00,39.59,39.6,39.5,39.5,35600.0,31.8977,31.9057,31.8251,31.8251,35600.0
2007-12-12 11:00:00,39.5,39.57,39.41,39.46,40100.0,31.8251,31.8815,31.7526,31.7929,40100.0
2007-12-12 11:05:00,39.45,39.47,39.41,39.45,27000.0,31.7849,31.801,31.7526,31.7849,27000.0
2007-12-12 11:10:00,39.43,39.53,39.37,39.43,68600.0,31.7687,31.8493,31.7204,31.7687,68600.0
2007-12-12 11:15:00,39.44,39.45,39.3,39.36,50100.0,31.7768,31.7849,31.664,31.7123,50100.0
2007-12-12 11:20:00,39.35,39.36,39.08,39.13,61300.0,31.7043,31.7123,31.4868,31.527,61300.0
2007-12-12 11:25:00,39.14,39.16,38.92,38.94,53300.0,31.5351,31.5512,31.3578,31.374,53300.0
2007-12-12 11:30:00,38.93,39.15,38.93,39.14,35600.0,31.3659,31.5432,31.3659,31.5351,35600.0
2007-12-12 11:35:00,39.14,39.27,39.14,39.25,50400.0,31.5351,31.6398,31.5351,31.6237,50400.0
2007-12-12 11:40:00,39.24,39.25,39.09,39.14,57700.0,31.6157,31.6237,31.4948,31.5351,57700.0
2007-12-12 11:45:00,39.14,39.17,39.08,39.09,59800.0,31.5351,31.5593,31.4868,31.4948,59800.0
2007-12-12 11:50:00,39.1,39.11,38.88,38.9,75300.0,31.5029,31.5109,31.3256,31.3417,75300.0
2007-12-12 11:55:00,38.92,38.97,38.82,38.85,41100.0,31.3578,31.3981,31.2773,31.3014,41100.0
2007-12-12 12:00:00,38.84,38.92,38.81,38.81,20000.0,31.2934,31.3578,31.2692,31.2692,20000.0
2007-12-12 12:05:00,38.8,38.81,38.65,38.7,32700.0,31.2612,31.2692,31.1403,31.1806,32700.0
2007-12-12 12:10:00,38.68,38.71,38.61,38.62,72900.0,31.1645,31.1886,31.1081,31.1161,72900.0
2007-12-12 12:15:00,38.61,38.65,38.53,38.62,27900.0,31.1081,31.1403,31.0436,31.1161,27900.0
2007-12-12 12:20:00,38.61,38.63,38.47,38.5,42500.0,31.1081,31.1242,30.9953,31.0194,42500.0
2007-12-12 12:25:00,38.5,38.58,38.47,38.51,24700.0,31.0194,31.0839,30.9953,31.0275,24700.0
2007-12-12 12:30:00,38.49,38.51,38.33,38.4,34900.0,31.0114,31.0275,30.8825,30.9389,34900.0
2007-12-12 12:35:00,38.39,38.44,38.27,38.39,24500.0,30.9308,30.9711,30.8341,30.9308,24500.0
2007-12-12 12:40:00,38.38,38.4,38.27,38.39,34300.0,30.9228,30.9389,30.8341,30.9308,34300.0
2007-12-12 12:45:00,38.41,38.43,38.3,38.4,27300.0,30.9469,30.963,30.8583,30.9389,27300.0
2007-12-12 12:50:00,38.4,38.45,38.37,38.39,28800.0,30.9389,30.9792,30.9147,30.9308,28800.0
2007-12-12 12:55:00,38.38,38.49,38.35,38.47,36700.0,30.9228,31.0114,30.8986,30.9953,36700.0
2007-12-12 13:00:00,38.47,38.49,38.24,38.25,44100.0,30.9953,31.0114,30.81,30.818,44100.0
2007-12-12 13:05:00,38.26,38.3,38.21,38.27,51500.0,30.8261,30.8583,30.7858,30.8341,51500.0
2007-12-12 13:10:00,38.25,38.35,38.21,38.24,62700.0,30.818,30.8986,30.7858,30.81,62700.0
2007-12-12 13:15:00,38.26,38.26,38.15,38.16,55000.0,30.8261,30.8261,30.7375,30.7455,55000.0
2007-12-12 13:20:00,38.15,38.19,38.08,38.16,108300.0,30.7375,30.7697,30.6811,30.7455,108300.0
2007-12-12 13:25:00,38.14,38.19,38.0,38.01,63000.0,30.7294,30.7697,30.6166,30.6247,63000.0
2007-12-12 13:30:00,38.0,38.12,38.0,38.05,31200.0,30.6166,30.7133,30.6166,30.6569,31200.0
2007-12-12 13:35:00,38.05,38.22,38.05,38.2,59100.0,30.6569,30.7939,30.6569,30.7777,59100.0
2007-12-12 13:40:00,38.21,38.38,38.21,38.38,44800.0,30.7858,30.9228,30.7858,30.9228,44800.0
2007-12-12 13:45:00,38.38,38.45,38.37,38.45,45000.0,30.9228,30.9792,30.9147,30.9792,45000.0
2007-12-12 13:50:00,38.44,38.54,38.41,38.52,49300.0,30.9711,31.0517,30.9469,31.0356,49300.0
2007-12-12 13:55:00,38.53,38.67,38.52,38.65,63900.0,31.0436,31.1564,31.0356,31.1403,63900.0
2007-12-12 14:00:00,38.65,38.68,38.64,38.66,92400.0,31.1403,31.1645,31.1322,31.1484,92400.0
2007-12-12 14:05:00,38.65,38.78,38.57,38.64,98200.0,31.1403,31.245,31.0758,31.1322,98200.0
2007-12-12 14:10:00,38.64,38.74,38.62,38.73,36000.0,31.1322,31.2128,31.1161,31.2048,36000.0
2007-12-12 14:15:00,38.74,38.77,38.74,38.75,31800.0,31.2128,31.237,31.2128,31.2209,31800.0
2007-12-12 14:20:00,38.74,38.75,38.53,38.58,79000.0,31.2128,31.2209,31.0436,31.0839,79000.0
2007-12-12 14:25:00,38.59,38.61,38.53,38.56,30700.0,31.092,31.1081,31.0436,31.0678,30700.0
2007-12-12 14:30:00,38.56,38.61,38.53,38.57,41200.0,31.0678,31.1081,31.0436,31.0758,41200.0
2007-12-12 14:35:00,38.58,38.59,38.5,38.53,50200.0,31.0839,31.092,31.0194,31.0436,50200.0
2007-12-12 14:40:00,38.53,38.58,38.5,38.55,52000.0,31.0436,31.0839,31.0194,31.0597,52000.0
2007-12-12 14:45:00,38.54,38.55,38.44,38.53,59600.0,31.0517,31.0597,30.9711,31.0436,59600.0
2007-12-12 14:50:00,38.52,38.55,38.47,38.5,44700.0,31.0356,31.0597,30.9953,31.0194,44700.0
2007-12-12 14:55:00,38.5,38.58,38.47,38.48,90100.0,31.0194,31.0839,30.9953,31.0033,90100.0
2007-12-12 15:00:00,38.48,38.49,38.19,38.24,97300.0,31.0033,31.0114,30.7697,30.81,97300.0
2007-12-12 15:05:00,38.24,38.37,38.22,38.33,62000.0,30.81,30.9147,30.7939,30.8825,62000.0
2007-12-12 15:10:00,38.34,38.36,38.17,38.21,90200.0,30.8905,30.9066,30.7536,30.7858,90200.0
2007-12-12 15:15:00,38.21,38.23,38.05,38.07,251200.0,30.7858,30.8019,30.6569,30.673,251200.0
2007-12-12 15:20:00,38.07,38.1,37.99,38.05,157000.0,30.673,30.6972,30.6085,30.6569,157000.0
2007-12-12 15:25:00,38.04,38.19,38.04,38.14,112700.0,30.6488,30.7697,30.6488,30.7294,112700.0
2007-12-12 15:30:00,38.14,38.2,38.08,38.16,105800.0,30.7294,30.7777,30.6811,30.7455,105800.0
2007-12-12 15:35:00,38.16,38.23,38.01,38.13,157100.0,30.7455,30.8019,30.6247,30.7213,157100.0
2007-12-12 15:40:00,38.12,38.16,38.05,38.06,157100.0,30.7133,30.7455,30.6569,30.6649,157100.0
2007-12-12 15:45:00,38.07,38.48,38.06,38.46,148400.0,30.673,31.0033,30.6649,30.9872,148400.0
2007-12-12 15:50:00,38.46,38.47,38.31,38.38,208300.0,30.9872,30.9953,30.8664,30.9228,208300.0
2007-12-12 15:55:00,38.37,38.5,38.29,38.42,216400.0,30.9147,31.0194,30.8502,30.955,216400.0
2007-12-13 09:30:00,38.37,38.58,38.12,38.51,67300.0,30.9147,31.0839,30.7133,31.0275,67300.0
2007-12-13 09:35:00,38.51,38.56,38.46,38.51,81600.0,31.0275,31.0678,30.9872,31.0275,81600.0
2007-12-13 09:40:00,38.5,38.5,38.12,38.12,57200.0,31.0194,31.0194,30.7133,30.7133,57200.0
2007-12-13 09:45:00,38.14,38.2,37.91,37.97,114400.0,30.7294,30.7777,30.5441,30.5924,114400.0
2007-12-13 09:50:00,37.97,38.01,37.84,37.89,94300.0,30.5924,30.6247,30.4877,30.528,94300.0
2007-12-13 09:55:00,37.88,38.01,37.83,37.84,32800.0,30.5199,30.6247,30.4796,30.4877,32800.0
2007-12-13 10:00:00,37.85,37.88,37.63,37.67,96700.0,30.4957,30.5199,30.3185,30.3507,96700.0
2007-12-13 10:05:00,37.68,38.03,37.67,37.99,42700.0,30.3588,30.6408,30.3507,30.6085,42700.0
2007-12-13 10:10:00,37.97,38.01,37.85,37.85,37100.0,30.5924,30.6247,30.4957,30.4957,37100.0
2007-12-13 10:15:00,37.85,37.96,37.81,37.93,50500.0,30.4957,30.5844,30.4635,30.5602,50500.0
2007-12-13 10:20:00,37.93,38.12,37.93,38.04,55200.0,30.5602,30.7133,30.5602,30.6488,55200.0
2007-12-13 10:25:00,38.05,38.06,37.88,37.88,51500.0,30.6569,30.6649,30.5199,30.5199,51500.0
2007-12-13 10:30:00,37.88,37.94,37.8,37.87,63400.0,30.5199,30.5683,30.4555,30.5119,63400.0
2007-12-13 10:35:00,37.87,37.9,37.86,37.88,29400.0,30.5119,30.536,30.5038,30.5199,29400.0
2007-12-13 10:40:00,37.88,37.92,37.87,37.88,54500.0,30.5199,30.5521,30.5119,30.5199,54500.0
2007-12-13 10:45:00,37.88,37.9,37.84,37.9,32900.0,30.5199,30.536,30.4877,30.536,32900.0
2007-12-13 10:50:00,37.9,37.92,37.86,37.88,63700.0,30.536,30.5521,30.5038,30.5199,63700.0
2007-12-13 10:55:00,37.89,37.9,37.66,37.71,118200.0,30.528,30.536,30.3427,30.3829,118200.0
2007-12-13 11:00:00,37.72,37.75,37.51,37.56,87900.0,30.391,30.4152,30.2218,30.2621,87900.0
2007-12-13 11:05:00,37.58,37.8,37.37,37.66,74600.0,30.2782,30.4555,30.109,30.3427,74600.0
2007-12-13 11:10:00,37.69,37.75,37.6,37.61,37000.0,30.3668,30.4152,30.2943,30.3024,37000.0
2007-12-13 11:15:00,37.6,37.61,37.4,37.46,56900.0,30.2943,30.3024,30.1332,30.1815,56900.0
2007-12-13 11:20:00,37.45,37.53,37.45,37.46,31300.0,30.1735,30.2379,30.1735,30.1815,31300.0
2007-12-13 11:25:00,37.46,37.7,37.43,37.65,23100.0,30.1815,30.3749,30.1573,30.3346,23100.0
2007-12-13 11:30:00,37.65,37.7,37.61,37.64,36000.0,30.3346,30.3749,30.3024,30.3265,36000.0
2007-12-13 11:35:00,37.64,37.77,37.64,37.74,36100.0,30.3265,30.4313,30.3265,30.4071,36100.0
2007-12-13 11:40:00,37.74,37.81,37.73,37.75,31700.0,30.4071,30.4635,30.3991,30.4152,31700.0
2007-12-13 11:45:00,37.75,37.82,37.73,37.78,35400.0,30.4152,30.4716,30.3991,30.4393,35400.0
2007-12-13 11:50:00,37.77,37.83,37.75,37.79,31300.0,30.4313,30.4796,30.4152,30.4474,31300.0
2007-12-13 11:55:00,37.79,37.81,37.78,37.8,47600.0,30.4474,30.4635,30.4393,30.4555,47600.0
2007-12-13 12:00:00,37.8,37.88,37.77,37.88,81000.0,30.4555,30.5199,30.4313,30.5199,81000.0
2007-12-13 12:05:00,37.88,38.02,37.87,38.02,69300.0,30.5199,30.6327,30.5119,30.6327,69300.0
2007-12-13 12:10:00,38.02,38.13,38.0,38.12,34700.0,30.6327,30.7213,30.6166,30.7133,34700.0
2007-12-13 12:15:00,38.11,38.12,37.99,38.09,39400.0,30.7052,30.7133,30.6085,30.6891,39400.0
2007-12-13 12:20:00,38.09,38.11,38.0,38.02,30900.0,30.6891,30.7052,30.6166,30.6327,30900.0
2007-12-13 12:25:00,38.02,38.08,37.99,37.99,29800.0,30.6327,30.6811,30.6085,30.6085,29800.0
2007-12-13 12:30:00,37.98,37.99,37.84,37.89,30100.0,30.6005,30.6085,30.4877,30.528,30100.0
2007-12-13 12:35:00,37.9,37.96,37.88,37.93,13300.0,30.536,30.5844,30.5199,30.5602,13300.0
2007-12-13 12:40:00,37.92,37.96,37.88,37.9,29100.0,30.5521,30.5844,30.5199,30.536,29100.0
2007-12-13 12:45:00,37.91,38.02,37.9,38.01,30700.0,30.5441,30.6327,30.536,30.6247,30700.0
2007-12-13 12:50:00,38.04,38.16,38.01,38.12,30000.0,30.6488,30.7455,30.6247,30.7133,30000.0
2007-12-13 12:55:00,38.1,38.11,37.99,38.0,23900.0,30.6972,30.7052,30.6085,30.6166,23900.0
2007-12-13 13:00:00,38.0,38.1,37.99,38.07,29000.0,30.6166,30.6972,30.6085,30.673,29000.0
2007-12-13 13:05:00,38.07,38.09,38.03,38.03,35800.0,30.673,30.6891,30.6408,30.6408,35800.0
2007-12-13 13:10:00,38.04,38.04,38.0,38.01,36500.0,30.6488,30.6488,30.6166,30.6247,36500.0
2007-12-13 13:15:00,38.01,38.03,37.92,37.94,61200.0,30.6247,30.6408,30.5521,30.5683,61200.0
2007-12-13 13:20:00,37.94,38.0,37.92,37.94,42900.0,30.5683,30.6166,30.5521,30.5683,42900.0
2007-12-13 13:25:00,37.94,38.03,37.94,37.99,35100.0,30.5683,30.6408,30.5683,30.6085,35100.0
2007-12-13 13:30:00,37.98,38.09,37.98,38.08,23100.0,30.6005,30.6891,30.6005,30.6811,23100.0
2007-12-13 13:35:00,38.07,38.18,38.03,38.04,32300.0,30.673,30.7616,30.6408,30.6488,32300.0
2007-12-13 13:40:00,38.03,38.04,37.96,38.0,25700.0,30.6408,30.6488,30.5844,30.6166,25700.0
2007-12-13 13:45:00,37.98,38.0,37.95,37.96,29800.0,30.6005,30.6166,30.5763,30.5844,29800.0
2007-12-13 13:50:00,37.97,38.0,37.93,37.95,36200.0,30.5924,30.6166,30.5602,30.5763,36200.0
2007-12-13 13:55:00,37.95,37.96,37.89,37.92,23400.0,30.5763,30.5844,30.528,30.5521,23400.0
2007-12-13 14:00:00,37.91,37.94,37.82,37.94,79200.0,30.5441,30.5683,30.4716,30.5683,79200.0
2007-12-13 14:05:00,37.94,37.94,37.84,37.86,65000.0,30.5683,30.5683,30.4877,30.5038,65000.0
2007-12-13 14:10:00,37.85,37.93,37.82,37.9,44900.0,30.4957,30.5602,30.4716,30.536,44900.0
2007-12-13 14:15:00,37.9,38.03,37.9,38.01,32400.0,30.536,30.6408,30.536,30.6247,32400.0
2007-12-13 14:20:00,38.01,38.17,37.98,38.08,67500.0,30.6247,30.7536,30.6005,30.6811,67500.0
2007-12-13 14:25:00,38.09,38.09,37.98,38.02,36300.0,30.6891,30.6891,30.6005,30.6327,36300.0
2007-12-13 14:30:00,38.03,38.08,37.98,37.99,54000.0,30.6408,30.6811,30.6005,30.6085,54000.0
2007-12-13 14:35:00,37.99,38.1,37.97,38.09,73400.0,30.6085,30.6972,30.5924,30.6891,73400.0
2007-12-13 14:40:00,38.09,38.19,38.09,38.13,50100.0,30.6891,30.7697,30.6891,30.7213,50100.0
2007-12-13 14:45:00,38.13,38.18,37.99,38.0,45400.0,30.7213,30.7616,30.6085,30.6166,45400.0
2007-12-13 14:50:00,38.0,38.07,37.98,38.0,43300.0,30.6166,30.673,30.6005,30.6166,43300.0
2007-12-13 14:55:00,38.0,38.05,37.98,38.01,29600.0,30.6166,30.6569,30.6005,30.6247,29600.0
2007-12-13 15:00:00,38.0,38.16,37.97,38.16,41000.0,30.6166,30.7455,30.5924,30.7455,41000.0
2007-12-13 15:05:00,38.15,38.19,38.09,38.09,72700.0,30.7375,30.7697,30.6891,30.6891,72700.0
2007-12-13 15:10:00,38.1,38.1,37.86,37.87,79300.0,30.6972,30.6972,30.5038,30.5119,79300.0
2007-12-13 15:15:00,37.88,37.92,37.79,37.9,87100.0,30.5199,30.5521,30.4474,30.536,87100.0
2007-12-13 15:20:00,37.9,38.11,37.89,38.04,46100.0,30.536,30.7052,30.528,30.6488,46100.0
2007-12-13 15:25:00,38.04,38.32,38.04,38.3,70000.0,30.6488,30.8744,30.6488,30.8583,70000.0
2007-12-13 15:30:00,38.3,38.42,38.27,38.35,139100.0,30.8583,30.955,30.8341,30.8986,139100.0
2007-12-13 15:35:00,38.36,38.41,38.23,38.28,43300.0,30.9066,30.9469,30.8019,30.8422,43300.0
2007-12-13 15:40:00,38.29,38.4,38.24,38.37,59700.0,30.8502,30.9389,30.81,30.9147,59700.0
2007-12-13 15:45:00,38.37,38.5,38.37,38.38,80300.0,30.9147,31.0194,30.9147,30.9228,80300.0
2007-12-13 15:50:00,38.38,38.57,38.28,38.48,82600.0,30.9228,31.0758,30.8422,31.0033,82600.0
2007-12-13 15:55:00,38.49,38.57,38.41,38.46,83700.0,31.0114,31.0758,30.9469,30.9872,83700.0
2007-12-14 09:30:00,38.55,38.55,38.22,38.41,43400.0,31.0597,31.0597,30.7939,30.9469,43400.0
2007-12-14 09:35:00,38.46,38.46,38.07,38.17,55100.0,30.9872,30.9872,30.673,30.7536,55100.0
2007-12-14 09:40:00,38.15,38.23,38.1,38.21,87400.0,30.7375,30.8019,30.6972,30.7858,87400.0
2007-12-14 09:45:00,38.21,38.22,38.01,38.05,64700.0,30.7858,30.7939,30.6247,30.6569,64700.0
2007-12-14 09:50:00,38.04,38.06,37.91,37.96,42000.0,30.6488,30.6649,30.5441,30.5844,42000.0
2007-12-14 09:55:00,37.96,38.02,37.82,37.88,46900.0,30.5844,30.6327,30.4716,30.5199,46900.0
2007-12-14 10:00:00,37.89,37.99,37.87,37.97,31500.0,30.528,30.6085,30.5119,30.5924,31500.0
2007-12-14 10:05:00,37.99,38.18,37.98,38.13,48300.0,30.6085,30.7616,30.6005,30.7213,48300.0
2007-12-14 10:10:00,38.13,38.27,38.13,38.27,41900.0,30.7213,30.8341,30.7213,30.8341,41900.0
2007-12-14 10:15:00,38.26,38.4,38.25,38.39,33800.0,30.8261,30.9389,30.818,30.9308,33800.0
2007-12-14 10:20:00,38.4,38.43,38.34,38.35,35400.0,30.9389,30.963,30.8905,30.8986,35400.0
2007-12-14 10:25:00,38.36,38.37,38.31,38.36,29500.0,30.9066,30.9147,30.8664,30.9066,29500.0
2007-12-14 10:30:00,38.36,38.36,38.3,38.33,40700.0,30.9066,30.9066,30.8583,30.8825,40700.0
2007-12-14 10:35:00,38.33,38.4,38.33,38.37,37200.0,30.8825,30.9389,30.8825,30.9147,37200.0
2007-12-14 10:40:00,38.38,38.58,38.37,38.58,48900.0,30.9228,31.0839,30.9147,31.0839,48900.0
2007-12-14 10:45:00,38.59,38.73,38.57,38.72,54600.0,31.092,31.2048,31.0758,31.1967,54600.0
2007-12-14 10:50:00,38.72,38.77,38.69,38.73,48400.0,31.1967,31.237,31.1725,31.2048,48400.0
2007-12-14 10:55:00,38.73,38.9,38.73,38.89,38900.0,31.2048,31.3417,31.2048,31.3337,38900.0
2007-12-14 11:00:00,38.89,39.14,38.89,39.14,89800.0,31.3337,31.5351,31.3337,31.5351,89800.0
2007-12-14 11:05:00,39.14,39.3,39.0,39.04,86700.0,31.5351,31.664,31.4223,31.4545,86700.0
2007-12-14 11:10:00,39.05,39.07,38.89,38.89,40400.0,31.4626,31.4787,31.3337,31.3337,40400.0
2007-12-14 11:15:00,38.89,38.97,38.86,38.92,36000.0,31.3337,31.3981,31.3095,31.3578,36000.0
2007-12-14 11:20:00,38.93,38.96,38.74,38.77,50600.0,31.3659,31.3901,31.2128,31.237,50600.0
2007-12-14 11:25:00,38.77,38.84,38.69,38.78,40100.0,31.237,31.2934,31.1725,31.245,40100.0
2007-12-14 11:30:00,38.76,38.92,38.76,38.87,46100.0,31.2289,31.3578,31.2289,31.3176,46100.0
2007-12-14 11:35:00,38.85,38.88,38.81,38.88,46900.0,31.3014,31.3256,31.2692,31.3256,46900.0
2007-12-14 11:40:00,38.86,38.88,38.84,38.86,25500.0,31.3095,31.3256,31.2934,31.3095,25500.0
2007-12-14 11:45:00,38.86,38.98,38.86,38.91,55000.0,31.3095,31.4062,31.3095,31.3498,55000.0
2007-12-14 11:50:00,38.91,39.01,38.89,38.95,35200.0,31.3498,31.4304,31.3337,31.382,35200.0
2007-12-14 11:55:00,38.98,39.02,38.9,38.9,42600.0,31.4062,31.4384,31.3417,31.3417,42600.0
2007-12-14 12:00:00,38.9,38.96,38.9,38.94,26900.0,31.3417,31.3901,31.3417,31.374,26900.0
2007-12-14 12:05:00,38.93,38.95,38.88,38.9,27700.0,31.3659,31.382,31.3256,31.3417,27700.0
2007-12-14 12:10:00,38.92,38.95,38.9,38.94,24700.0,31.3578,31.382,31.3417,31.374,24700.0
2007-12-14 12:15:00,38.93,38.96,38.89,38.94,22600.0,31.3659,31.3901,31.3337,31.374,22600.0
2007-12-14 12:20:00,38.95,39.04,38.91,38.91,36600.0,31.382,31.4545,31.3498,31.3498,36600.0
2007-12-14 12:25:00,38.9,38.99,38.85,38.85,54400.0,31.3417,31.4142,31.3014,31.3014,54400.0
2007-12-14 12:30:00,38.85,38.86,38.8,38.84,26200.0,31.3014,31.3095,31.2612,31.2934,26200.0
2007-12-14 12:35:00,38.86,38.96,38.83,38.9,45300.0,31.3095,31.3901,31.2853,31.3417,45300.0
2007-12-14 12:40:00,38.91,38.94,38.86,38.86,23400.0,31.3498,31.374,31.3095,31.3095,23400.0
2007-12-14 12:45:00,38.88,38.92,38.88,38.9,14300.0,31.3256,31.3578,31.3256,31.3417,14300.0
2007-12-14 12:50:00,38.9,39.08,38.9,39.08,27400.0,31.3417,31.4868,31.3417,31.4868,27400.0
2007-12-14 12:55:00,39.08,39.21,39.08,39.21,24900.0,31.4868,31.5915,31.4868,31.5915,24900.0
2007-12-14 13:00:00,39.2,39.2,39.14,39.16,26700.0,31.5834,31.5834,31.5351,31.5512,26700.0
2007-12-14 13:05:00,39.16,39.16,39.06,39.15,45900.0,31.5512,31.5512,31.4706,31.5432,45900.0
2007-12-14 13:10:00,39.14,39.19,39.13,39.16,17900.0,31.5351,31.5754,31.527,31.5512,17900.0
2007-12-14 13:15:00,39.16,39.2,39.15,39.18,42700.0,31.5512,31.5834,31.5432,31.5673,42700.0
2007-12-14 13:20:00,39.19,39.21,39.06,39.09,52200.0,31.5754,31.5915,31.4706,31.4948,52200.0
2007-12-14 13:25:00,39.09,39.23,39.09,39.17,37700.0,31.4948,31.6076,31.4948,31.5593,37700.0
2007-12-14 13:30:00,39.17,39.18,39.04,39.08,39400.0,31.5593,31.5673,31.4545,31.4868,39400.0
2007-12-14 13:35:00,39.07,39.1,38.97,39.02,42600.0,31.4787,31.5029,31.3981,31.4384,42600.0
2007-12-14 13:40:00,39.01,39.02,38.84,38.87,38200.0,31.4304,31.4384,31.2934,31.3176,38200.0
2007-12-14 13:45:00,38.87,38.9,38.72,38.77,50100.0,31.3176,31.3417,31.1967,31.237,50100.0
2007-12-14 13:50:00,38.77,38.85,38.72,38.81,29500.0,31.237,31.3014,31.1967,31.2692,29500.0
2007-12-14 13:55:00,38.81,38.87,38.79,38.87,17600.0,31.2692,31.3176,31.2531,31.3176,17600.0
2007-12-14 14:00:00,38.85,38.87,38.8,38.8,25500.0,31.3014,31.3176,31.2612,31.2612,25500.0
2007-12-14 14:05:00,38.8,38.84,38.78,38.83,32200.0,31.2612,31.2934,31.245,31.2853,32200.0
2007-12-14 14:10:00,38.83,38.91,38.83,38.89,26500.0,31.2853,31.3498,31.2853,31.3337,26500.0
2007-12-14 14:15:00,38.89,38.92,38.79,38.8,29900.0,31.3337,31.3578,31.2531,31.2612,29900.0
2007-12-14 14:20:00,38.8,38.84,38.78,38.8,20900.0,31.2612,31.2934,31.245,31.2612,20900.0
2007-12-14 14:25:00,38.8,38.8,38.77,38.78,19800.0,31.2612,31.2612,31.237,31.245,19800.0
2007-12-14 14:30:00,38.78,38.8,38.76,38.78,24100.0,31.245,31.2612,31.2289,31.245,24100.0
2007-12-14 14:35:00,38.8,38.82,38.78,38.82,30400.0,31.2612,31.2773,31.245,31.2773,30400.0
2007-12-14 14:40:00,38.82,38.98,38.82,38.96,66600.0,31.2773,31.4062,31.2773,31.3901,66600.0
2007-12-14 14:45:00,38.96,38.96,38.7,38.7,59600.0,31.3901,31.3901,31.1806,31.1806,59600.0
2007-12-14 14:50:00,38.7,38.8,38.64,38.8,46100.0,31.1806,31.2612,31.1322,31.2612,46100.0
2007-12-14 14:55:00,38.8,38.8,38.63,38.67,32100.0,31.2612,31.2612,31.1242,31.1564,32100.0
2007-12-14 15:00:00,38.67,38.69,38.5,38.52,65000.0,31.1564,31.1725,31.0194,31.0356,65000.0
2007-12-14 15:05:00,38.51,38.61,38.47,38.6,123200.0,31.0275,31.1081,30.9953,31.1,123200.0
2007-12-14 15:10:00,38.6,38.64,38.59,38.64,31800.0,31.1,31.1322,31.092,31.1322,31800.0
2007-12-14 15:15:00,38.62,38.64,38.49,38.49,38300.0,31.1161,31.1322,31.0114,31.0114,38300.0
2007-12-14 15:20:00,38.49,38.58,38.34,38.57,90300.0,31.0114,31.0839,30.8905,31.0758,90300.0
2007-12-14 15:25:00,38.57,38.61,38.54,38.57,33900.0,31.0758,31.1081,31.0517,31.0758,33900.0
2007-12-14 15:30:00,38.58,38.7,38.57,38.69,53900.0,31.0839,31.1806,31.0758,31.1725,53900.0
2007-12-14 15:35:00,38.69,38.87,38.69,38.74,91300.0,31.1725,31.3176,31.1725,31.2128,91300.0
2007-12-14 15:40:00,38.74,38.74,38.59,38.67,88100.0,31.2128,31.2128,31.092,31.1564,88100.0
2007-12-14 15:45:00,38.68,38.79,38.65,38.66,79000.0,31.1645,31.2531,31.1403,31.1484,79000.0
2007-12-14 15:50:00,38.66,38.66,38.49,38.5,71300.0,31.1484,31.1484,31.0114,31.0194,71300.0
2007-12-14 15:55:00,38.51,38.56,38.47,38.51,89900.0,31.0275,31.0678,30.9953,31.0275,89900.0
2007-12-17 09:30:00,38.39,38.39,38.0,38.13,47300.0,30.9308,30.9308,30.6166,30.7213,47300.0
2007-12-17 09:35:00,38.1,38.4,38.1,38.23,27500.0,30.6972,30.9389,30.6972,30.8019,27500.0
2007-12-17 09:40:00,38.23,38.3,38.05,38.11,52900.0,30.8019,30.8583,30.6569,30.7052,52900.0
2007-12-17 09:45:00,38.12,38.12,37.9,37.99,76800.0,30.7133,30.7133,30.536,30.6085,76800.0
2007-12-17 09:50:00,38.0,38.0,37.69,37.75,68800.0,30.6166,30.6166,30.3668,30.4152,68800.0
2007-12-17 09:55:00,37.75,37.89,37.41,37.45,76700.0,30.4152,30.528,30.1412,30.1735,76700.0
2007-12-17 10:00:00,37.49,37.68,37.38,37.65,94900.0,30.2057,30.3588,30.1171,30.3346,94900.0
2007-12-17 10:05:00,37.65,37.7,37.56,37.6,37700.0,30.3346,30.3749,30.2621,30.2943,37700.0
2007-12-17 10:10:00,37.62,37.67,37.56,37.63,41300.0,30.3104,30.3507,30.2621,30.3185,41300.0
2007-12-17 10:15:00,37.61,37.95,37.61,37.85,53200.0,30.3024,30.5763,30.3024,30.4957,53200.0
2007-12-17 10:20:00,37.84,37.87,37.78,37.84,41100.0,30.4877,30.5119,30.4393,30.4877,41100.0
2007-12-17 10:25:00,37.84,37.99,37.84,37.91,56000.0,30.4877,30.6085,30.4877,30.5441,56000.0
2007-12-17 10:30:00,37.91,38.04,37.86,38.0,52700.0,30.5441,30.6488,30.5038,30.6166,52700.0
2007-12-17 10:35:00,38.0,38.03,37.96,37.98,80100.0,30.6166,30.6408,30.5844,30.6005,80100.0
2007-12-17 10:40:00,37.98,38.0,37.96,38.0,26100.0,30.6005,30.6166,30.5844,30.6166,26100.0
2007-12-17 10:45:00,38.0,38.01,37.97,37.98,58900.0,30.6166,30.6247,30.5924,30.6005,58900.0
2007-12-17 10:50:00,37.98,38.02,37.94,37.99,43800.0,30.6005,30.6327,30.5683,30.6085,43800.0
2007-12-17 10:55:00,38.0,38.02,37.99,38.0,29100.0,30.6166,30.6327,30.6085,30.6166,29100.0
2007-12-17 11:00:00,38.0,38.01,37.91,37.98,52200.0,30.6166,30.6247,30.5441,30.6005,52200.0
2007-12-17 11:05:00,37.97,38.0,37.95,38.0,17100.0,30.5924,30.6166,30.5763,30.6166,17100.0
2007-12-17 11:10:00,38.0,38.0,37.91,37.92,24100.0,30.6166,30.6166,30.5441,30.5521,24100.0
2007-12-17 11:15:00,37.93,38.01,37.92,38.0,35600.0,30.5602,30.6247,30.5521,30.6166,35600.0
2007-12-17 11:20:00,37.99,38.0,37.87,37.99,37900.0,30.6085,30.6166,30.5119,30.6085,37900.0
2007-12-17 11:25:00,37.99,38.02,37.92,37.93,28600.0,30.6085,30.6327,30.5521,30.5602,28600.0
2007-12-17 11:30:00,37.92,37.98,37.92,37.94,20100.0,30.5521,30.6005,30.5521,30.5683,20100.0
2007-12-17 11:35:00,37.93,37.95,37.86,37.86,41200.0,30.5602,30.5763,30.5038,30.5038,41200.0
2007-12-17 11:40:00,37.85,37.89,37.76,37.76,28800.0,30.4957,30.528,30.4232,30.4232,28800.0
2007-12-17 11:45:00,37.76,37.87,37.76,37.79,18300.0,30.4232,30.5119,30.4232,30.4474,18300.0
2007-12-17 11:50:00,37.8,37.88,37.78,37.83,26000.0,30.4555,30.5199,30.4393,30.4796,26000.0
2007-12-17 11:55:00,37.83,37.89,37.83,37.89,22900.0,30.4796,30.528,30.4796,30.528,22900.0
2007-12-17 12:00:00,37.87,37.89,37.84,37.87,35000.0,30.5119,30.528,30.4877,30.5119,35000.0
2007-12-17 12:05:00,37.86,37.9,37.86,37.9,42300.0,30.5038,30.536,30.5038,30.536,42300.0
2007-12-17 12:10:00,37.9,37.93,37.89,37.93,30900.0,30.536,30.5602,30.528,30.5602,30900.0
2007-12-17 12:15:00,37.93,38.0,37.93,37.98,38000.0,30.5602,30.6166,30.5602,30.6005,38000.0
2007-12-17 12:20:00,37.97,38.0,37.95,37.99,29900.0,30.5924,30.6166,30.5763,30.6085,29900.0
2007-12-17 12:25:00,37.98,37.99,37.91,37.95,30800.0,30.6005,30.6085,30.5441,30.5763,30800.0
2007-12-17 12:30:00,37.93,38.0,37.93,37.99,35800.0,30.5602,30.6166,30.5602,30.6085,35800.0
2007-12-17 12:35:00,38.0,38.01,37.98,37.98,32500.0,30.6166,30.6247,30.6005,30.6005,32500.0
2007-12-17 12:40:00,37.98,38.0,37.94,37.94,17300.0,30.6005,30.6166,30.5683,30.5683,17300.0
2007-12-17 12:45:00,37.94,37.98,37.92,37.98,13200.0,30.5683,30.6005,30.5521,30.6005,13200.0
2007-12-17 12:50:00,37.98,38.0,37.98,38.0,17600.0,30.6005,30.6166,30.6005,30.6166,17600.0
2007-12-17 12:55:00,37.99,38.01,37.99,37.99,37300.0,30.6085,30.6247,30.6085,30.6085,37300.0
2007-12-17 13:00:00,37.99,38.0,37.86,37.96,37000.0,30.6085,30.6166,30.5038,30.5844,37000.0
2007-12-17 13:05:00,37.96,37.96,37.79,37.82,67600.0,30.5844,30.5844,30.4474,30.4716,67600.0
2007-12-17 13:10:00,37.82,37.85,37.78,37.78,160000.0,30.4716,30.4957,30.4393,30.4393,160000.0
2007-12-17 13:15:00,37.77,37.83,37.67,37.68,36500.0,30.4313,30.4796,30.3507,30.3588,36500.0
2007-12-17 13:20:00,37.68,37.87,37.68,37.76,21700.0,30.3588,30.5119,30.3588,30.4232,21700.0
2007-12-17 13:25:00,37.76,37.77,37.7,37.75,12900.0,30.4232,30.4313,30.3749,30.4152,12900.0
2007-12-17 13:30:00,37.75,37.82,37.73,37.8,14300.0,30.4152,30.4716,30.3991,30.4555,14300.0
2007-12-17 13:35:00,37.79,37.82,37.68,37.68,30600.0,30.4474,30.4716,30.3588,30.3588,30600.0
2007-12-17 13:40:00,37.68,37.76,37.67,37.69,23400.0,30.3588,30.4232,30.3507,30.3668,23400.0
2007-12-17 13:45:00,37.7,37.73,37.63,37.65,20400.0,30.3749,30.3991,30.3185,30.3346,20400.0
2007-12-17 13:50:00,37.64,37.65,37.59,37.64,21100.0,30.3265,30.3346,30.2863,30.3265,21100.0
2007-12-17 13:55:00,37.64,37.66,37.58,37.61,35300.0,30.3265,30.3427,30.2782,30.3024,35300.0
2007-12-17 14:00:00,37.61,37.69,37.6,37.69,52000.0,30.3024,30.3668,30.2943,30.3668,52000.0
2007-12-17 14:05:00,37.71,37.72,37.61,37.63,32900.0,30.3829,30.391,30.3024,30.3185,32900.0
2007-12-17 14:10:00,37.62,37.66,37.55,37.56,15400.0,30.3104,30.3427,30.254,30.2621,15400.0
2007-12-17 14:15:00,37.57,37.67,37.55,37.61,23700.0,30.2701,30.3507,30.254,30.3024,23700.0
2007-12-17 14:20:00,37.63,37.7,37.62,37.64,25500.0,30.3185,30.3749,30.3104,30.3265,25500.0
2007-12-17 14:25:00,37.63,37.66,37.59,37.6,30800.0,30.3185,30.3427,30.2863,30.2943,30800.0
2007-12-17 14:30:00,37.6,37.73,37.6,37.67,31500.0,30.2943,30.3991,30.2943,30.3507,31500.0
2007-12-17 14:35:00,37.67,37.68,37.63,37.65,22600.0,30.3507,30.3588,30.3185,30.3346,22600.0
2007-12-17 14:40:00,37.64,37.65,37.53,37.55,36900.0,30.3265,30.3346,30.2379,30.254,36900.0
2007-12-17 14:45:00,37.54,37.57,37.5,37.5,30400.0,30.246,30.2701,30.2137,30.2137,30400.0
2007-12-17 14:50:00,37.5,37.53,37.34,37.4,42800.0,30.2137,30.2379,30.0848,30.1332,42800.0
2007-12-17 14:55:00,37.39,37.45,37.33,37.33,36300.0,30.1251,30.1735,30.0768,30.0768,36300.0
2007-12-17 15:00:00,37.33,37.39,37.21,37.22,52300.0,30.0768,30.1251,29.9801,29.9882,52300.0
2007-12-17 15:05:00,37.22,37.3,37.2,37.28,42200.0,29.9882,30.0526,29.972,30.0365,42200.0
2007-12-17 15:10:00,37.29,37.35,37.22,37.24,74400.0,30.0446,30.0929,29.9882,30.0043,74400.0
2007-12-17 15:15:00,37.25,37.38,37.25,37.35,61600.0,30.0123,30.1171,30.0123,30.0929,61600.0
2007-12-17 15:20:00,37.35,37.44,37.31,37.43,39500.0,30.0929,30.1654,30.0607,30.1573,39500.0
2007-12-17 15:25:00,37.43,37.44,37.28,37.31,48600.0,30.1573,30.1654,30.0365,30.0607,48600.0
2007-12-17 15:30:00,37.32,37.43,37.32,37.39,45800.0,30.0687,30.1573,30.0687,30.1251,45800.0
2007-12-17 15:35:00,37.39,37.57,37.36,37.39,98500.0,30.1251,30.2701,30.1009,30.1251,98500.0
2007-12-17 15:40:00,37.39,37.47,37.33,37.43,74600.0,30.1251,30.1896,30.0768,30.1573,74600.0
2007-12-17 15:45:00,37.44,37.5,37.41,37.44,91800.0,30.1654,30.2137,30.1412,30.1654,91800.0
2007-12-17 15:50:00,37.44,37.44,37.25,37.35,136900.0,30.1654,30.1654,30.0123,30.0929,136900.0
2007-12-17 15:55:00,37.36,37.46,37.35,37.46,198500.0,30.1009,30.1815,30.0929,30.1815,198500.0
2007-12-18 09:30:00,37.72,37.88,37.58,37.88,48700.0,30.391,30.5199,30.2782,30.5199,48700.0
2007-12-18 09:35:00,37.9,38.11,37.88,38.05,63200.0,30.536,30.7052,30.5199,30.6569,63200.0
2007-12-18 09:40:00,38.05,38.09,37.9,37.97,37500.0,30.6569,30.6891,30.536,30.5924,37500.0
2007-12-18 09:45:00,37.98,38.0,37.85,37.91,29800.0,30.6005,30.6166,30.4957,30.5441,29800.0
2007-12-18 09:50:00,37.91,37.96,37.87,37.87,23600.0,30.5441,30.5844,30.5119,30.5119,23600.0
2007-12-18 09:55:00,37.88,38.0,37.86,38.0,25100.0,30.5199,30.6166,30.5038,30.6166,25100.0
2007-12-18 10:00:00,37.99,38.01,37.96,37.96,53500.0,30.6085,30.6247,30.5844,30.5844,53500.0
2007-12-18 10:05:00,37.95,38.08,37.95,38.08,140800.0,30.5763,30.6811,30.5763,30.6811,140800.0
2007-12-18 10:10:00,38.08,38.11,37.97,38.0,91900.0,30.6811,30.7052,30.5924,30.6166,91900.0
2007-12-18 10:15:00,38.0,38.07,37.96,38.01,116000.0,30.6166,30.673,30.5844,30.6247,116000.0
2007-12-18 10:20:00,38.01,38.1,38.0,38.02,55900.0,30.6247,30.6972,30.6166,30.6327,55900.0
2007-12-18 10:25:00,38.01,38.04,38.0,38.01,33900.0,30.6247,30.6488,30.6166,30.6247,33900.0
2007-12-18 10:30:00,38.01,38.04,37.97,38.02,62800.0,30.6247,30.6488,30.5924,30.6327,62800.0
2007-12-18 10:35:00,38.02,38.04,38.0,38.01,30400.0,30.6327,30.6488,30.6166,30.6247,30400.0
2007-12-18 10:40:00,38.0,38.05,38.0,38.02,49700.0,30.6166,30.6569,30.6166,30.6327,49700.0
2007-12-18 10:45:00,38.02,38.03,38.0,38.0,53800.0,30.6327,30.6408,30.6166,30.6166,53800.0
2007-12-18 10:50:00,38.01,38.06,37.96,38.05,104500.0,30.6247,30.6649,30.5844,30.6569,104500.0
2007-12-18 10:55:00,38.05,38.08,37.99,38.02,47600.0,30.6569,30.6811,30.6085,30.6327,47600.0
2007-12-18 11:00:00,38.02,38.07,37.96,37.96,38400.0,30.6327,30.673,30.5844,30.5844,38400.0
2007-12-18 11:05:00,37.97,38.07,37.95,37.98,23100.0,30.5924,30.673,30.5763,30.6005,23100.0
2007-12-18 11:10:00,37.99,37.99,37.93,37.97,24900.0,30.6085,30.6085,30.5602,30.5924,24900.0
2007-12-18 11:15:00,37.97,38.02,37.95,38.0,24200.0,30.5924,30.6327,30.5763,30.6166,24200.0
2007-12-18 11:20:00,38.0,38.02,37.92,37.96,41300.0,30.6166,30.6327,30.5521,30.5844,41300.0
2007-12-18 11:25:00,37.96,38.0,37.93,37.98,29300.0,30.5844,30.6166,30.5602,30.6005,29300.0
2007-12-18 11:30:00,37.98,38.03,37.93,37.98,32700.0,30.6005,30.6408,30.5602,30.6005,32700.0
2007-12-18 11:35:00,37.97,38.01,37.95,37.97,17800.0,30.5924,30.6247,30.5763,30.5924,17800.0
2007-12-18 11:40:00,37.98,37.99,37.95,37.98,16100.0,30.6005,30.6085,30.5763,30.6005,16100.0
2007-12-18 11:45:00,37.97,37.98,37.86,37.89,67200.0,30.5924,30.6005,30.5038,30.528,67200.0
2007-12-18 11:50:00,37.9,37.94,37.89,37.9,61900.0,30.536,30.5683,30.528,30.536,61900.0
2007-12-18 11:55:00,37.9,37.99,37.87,37.98,63800.0,30.536,30.6085,30.5119,30.6005,63800.0
2007-12-18 12:00:00,37.99,38.04,37.91,37.96,50100.0,30.6085,30.6488,30.5441,30.5844,50100.0
2007-12-18 12:05:00,37.97,37.97,37.89,37.97,40200.0,30.5924,30.5924,30.528,30.5924,40200.0
2007-12-18 12:10:00,37.97,38.0,37.94,37.94,35800.0,30.5924,30.6166,30.5683,30.5683,35800.0
2007-12-18 12:15:00,37.96,37.99,37.93,37.96,47200.0,30.5844,30.6085,30.5602,30.5844,47200.0
2007-12-18 12:20:00,37.97,38.09,37.96,38.07,21100.0,30.5924,30.6891,30.5844,30.673,21100.0
2007-12-18 12:25:00,38.07,38.38,38.07,38.27,106000.0,30.673,30.9228,30.673,30.8341,106000.0
2007-12-18 12:30:00,38.26,38.31,38.26,38.27,67000.0,30.8261,30.8664,30.8261,30.8341,67000.0
2007-12-18 12:35:00,38.27,38.3,38.11,38.11,61100.0,30.8341,30.8583,30.7052,30.7052,61100.0
2007-12-18 12:40:00,38.12,38.15,38.03,38.07,42600.0,30.7133,30.7375,30.6408,30.673,42600.0
2007-12-18 12:45:00,38.06,38.06,38.03,38.04,12700.0,30.6649,30.6649,30.6408,30.6488,12700.0
2007-12-18 12:50:00,38.03,38.06,38.03,38.04,10200.0,30.6408,30.6649,30.6408,30.6488,10200.0
2007-12-18 12:55:00,38.04,38.09,38.04,38.04,19000.0,30.6488,30.6891,30.6488,30.6488,19000.0
2007-12-18 13:00:00,38.04,38.06,37.94,38.03,132500.0,30.6488,30.6649,30.5683,30.6408,132500.0
2007-12-18 13:05:00,38.02,38.07,38.0,38.02,8200.0,30.6327,30.673,30.6166,30.6327,8200.0
2007-12-18 13:10:00,38.02,38.04,38.0,38.0,56300.0,30.6327,30.6488,30.6166,30.6166,56300.0
2007-12-18 13:15:00,38.01,38.03,38.0,38.03,17700.0,30.6247,30.6408,30.6166,30.6408,17700.0
2007-12-18 13:20:00,38.03,38.16,38.03,38.13,30500.0,30.6408,30.7455,30.6408,30.7213,30500.0
2007-12-18 13:25:00,38.13,38.15,38.13,38.14,23200.0,30.7213,30.7375,30.7213,30.7294,23200.0
2007-12-18 13:30:00,38.15,38.28,38.14,38.28,22300.0,30.7375,30.8422,30.7294,30.8422,22300.0
2007-12-18 13:35:00,38.29,38.29,38.14,38.16,25500.0,30.8502,30.8502,30.7294,30.7455,25500.0
2007-12-18 13:40:00,38.16,38.25,38.14,38.18,39700.0,30.7455,30.818,30.7294,30.7616,39700.0
2007-12-18 13:45:00,38.22,38.26,38.16,38.24,20900.0,30.7939,30.8261,30.7455,30.81,20900.0
2007-12-18 13:50:00,38.24,38.24,38.15,38.16,20800.0,30.81,30.81,30.7375,30.7455,20800.0
2007-12-18 13:55:00,38.16,38.25,38.16,38.23,27500.0,30.7455,30.818,30.7455,30.8019,27500.0
2007-12-18 14:00:00,38.23,38.3,38.22,38.27,40400.0,30.8019,30.8583,30.7939,30.8341,40400.0
2007-12-18 14:05:00,38.28,38.37,38.23,38.37,72800.0,30.8422,30.9147,30.8019,30.9147,72800.0
2007-12-18 14:10:00,38.37,38.43,38.33,38.36,43700.0,30.9147,30.963,30.8825,30.9066,43700.0
2007-12-18 14:15:00,38.36,38.48,38.33,38.46,55600.0,30.9066,31.0033,30.8825,30.9872,55600.0
2007-12-18 14:20:00,38.47,38.48,38.4,38.42,35600.0,30.9953,31.0033,30.9389,30.955,35600.0
2007-12-18 14:25:00,38.42,38.43,38.36,38.38,34100.0,30.955,30.963,30.9066,30.9228,34100.0
2007-12-18 14:30:00,38.38,38.41,38.36,38.39,99500.0,30.9228,30.9469,30.9066,30.9308,99500.0
2007-12-18 14:35:00,38.39,38.42,38.35,38.39,37900.0,30.9308,30.955,30.8986,30.9308,37900.0
2007-12-18 14:40:00,38.39,38.4,38.33,38.37,19200.0,30.9308,30.9389,30.8825,30.9147,19200.0
2007-12-18 14:45:00,38.38,38.4,38.31,38.37,17000.0,30.9228,30.9389,30.8664,30.9147,17000.0
2007-12-18 14:50:00,38.37,38.39,38.32,38.33,23100.0,30.9147,30.9308,30.8744,30.8825,23100.0
2007-12-18 14:55:00,38.32,38.35,38.31,38.33,22200.0,30.8744,30.8986,30.8664,30.8825,22200.0
2007-12-18 15:00:00,38.33,38.43,38.3,38.4,45700.0,30.8825,30.963,30.8583,30.9389,45700.0
2007-12-18 15:05:00,38.39,38.41,38.31,38.31,43000.0,30.9308,30.9469,30.8664,30.8664,43000.0
2007-12-18 15:10:00,38.32,38.37,38.29,38.3,28700.0,30.8744,30.9147,30.8502,30.8583,28700.0
2007-12-18 15:15:00,38.31,38.4,38.31,38.37,58100.0,30.8664,30.9389,30.8664,30.9147,58100.0
2007-12-18 15:20:00,38.37,38.38,38.22,38.29,41600.0,30.9147,30.9228,30.7939,30.8502,41600.0
2007-12-18 15:25:00,38.29,38.38,38.28,38.33,37900.0,30.8502,30.9228,30.8422,30.8825,37900.0
2007-12-18 15:30:00,38.33,38.39,38.31,38.32,49100.0,30.8825,30.9308,30.8664,30.8744,49100.0
2007-12-18 15:35:00,38.33,38.38,38.28,38.36,51800.0,30.8825,30.9228,30.8422,30.9066,51800.0
2007-12-18 15:40:00,38.37,38.38,38.31,38.34,74800.0,30.9147,30.9228,30.8664,30.8905,74800.0
2007-12-18 15:45:00,38.33,38.34,38.11,38.13,91700.0,30.8825,30.8905,30.7052,30.7213,91700.0
2007-12-18 15:50:00,38.13,38.17,38.07,38.16,62400.0,30.7213,30.7536,30.673,30.7455,62400.0
2007-12-18 15:55:00,38.17,38.28,38.12,38.25,216100.0,30.7536,30.8422,30.7133,30.818,216100.0
2007-12-19 09:30:00,38.61,38.61,38.17,38.41,45500.0,31.1081,31.1081,30.7536,30.9469,45500.0
2007-12-19 09:35:00,38.41,38.42,38.04,38.08,30500.0,30.9469,30.955,30.6488,30.6811,30500.0
2007-12-19 09:40:00,38.08,38.2,38.06,38.16,42500.0,30.6811,30.7777,30.6649,30.7455,42500.0
2007-12-19 09:45:00,38.15,38.43,38.13,38.43,95400.0,30.7375,30.963,30.7213,30.963,95400.0
2007-12-19 09:50:00,38.42,38.44,38.2,38.29,40700.0,30.955,30.9711,30.7777,30.8502,40700.0
2007-12-19 09:55:00,38.29,38.76,38.29,38.74,36400.0,30.8502,31.2289,30.8502,31.2128,36400.0
2007-12-19 10:00:00,38.76,38.79,38.47,38.54,56800.0,31.2289,31.2531,30.9953,31.0517,56800.0
2007-12-19 10:05:00,38.54,38.69,38.53,38.59,74900.0,31.0517,31.1725,31.0436,31.092,74900.0
2007-12-19 10:10:00,38.6,38.61,38.37,38.37,35600.0,31.1,31.1081,30.9147,30.9147,35600.0
2007-12-19 10:15:00,38.36,38.38,38.26,38.26,37300.0,30.9066,30.9228,30.8261,30.8261,37300.0
2007-12-19 10:20:00,38.28,38.38,38.25,38.32,54500.0,30.8422,30.9228,30.818,30.8744,54500.0
2007-12-19 10:25:00,38.33,38.4,38.22,38.23,35500.0,30.8825,30.9389,30.7939,30.8019,35500.0
2007-12-19 10:30:00,38.22,38.25,38.14,38.15,34700.0,30.7939,30.818,30.7294,30.7375,34700.0
2007-12-19 10:35:00,38.16,38.16,38.05,38.05,27100.0,30.7455,30.7455,30.6569,30.6569,27100.0
2007-12-19 10:40:00,38.05,38.24,38.03,38.22,22300.0,30.6569,30.81,30.6408,30.7939,22300.0
2007-12-19 10:45:00,38.22,38.23,38.16,38.19,17700.0,30.7939,30.8019,30.7455,30.7697,17700.0
2007-12-19 10:50:00,38.18,38.31,38.18,38.28,26400.0,30.7616,30.8664,30.7616,30.8422,26400.0
2007-12-19 10:55:00,38.28,38.28,38.21,38.21,9000.0,30.8422,30.8422,30.7858,30.7858,9000.0
2007-12-19 11:00:00,38.21,38.34,38.21,38.34,26600.0,30.7858,30.8905,30.7858,30.8905,26600.0
2007-12-19 11:05:00,38.33,38.41,38.33,38.4,24300.0,30.8825,30.9469,30.8825,30.9389,24300.0
2007-12-19 11:10:00,38.38,38.41,38.33,38.35,25200.0,30.9228,30.9469,30.8825,30.8986,25200.0
2007-12-19 11:15:00,38.35,38.35,38.14,38.14,47500.0,30.8986,30.8986,30.7294,30.7294,47500.0
2007-12-19 11:20:00,38.14,38.32,38.12,38.27,91500.0,30.7294,30.8744,30.7133,30.8341,91500.0
2007-12-19 11:25:00,38.26,38.31,38.16,38.16,33900.0,30.8261,30.8664,30.7455,30.7455,33900.0
2007-12-19 11:30:00,38.16,38.28,38.15,38.2,50700.0,30.7455,30.8422,30.7375,30.7777,50700.0
2007-12-19 11:35:00,38.2,38.31,38.18,38.3,41000.0,30.7777,30.8664,30.7616,30.8583,41000.0
2007-12-19 11:40:00,38.3,38.31,38.25,38.28,13400.0,30.8583,30.8664,30.818,30.8422,13400.0
2007-12-19 11:45:00,38.28,38.28,38.11,38.12,34100.0,30.8422,30.8422,30.7052,30.7133,34100.0
2007-12-19 11:50:00,38.1,38.1,37.83,37.83,44000.0,30.6972,30.6972,30.4796,30.4796,44000.0
2007-12-19 11:55:00,37.86,37.96,37.79,37.96,48800.0,30.5038,30.5844,30.4474,30.5844,48800.0
2007-12-19 12:00:00,37.95,38.08,37.89,38.08,40100.0,30.5763,30.6811,30.528,30.6811,40100.0
2007-12-19 12:05:00,38.06,38.06,37.9,37.92,14000.0,30.6649,30.6649,30.536,30.5521,14000.0
2007-12-19 12:10:00,37.94,38.0,37.93,37.94,20700.0,30.5683,30.6166,30.5602,30.5683,20700.0
2007-12-19 12:15:00,37.94,37.95,37.8,37.85,24800.0,30.5683,30.5763,30.4555,30.4957,24800.0
2007-12-19 12:20:00,37.84,37.97,37.84,37.96,29400.0,30.4877,30.5924,30.4877,30.5844,29400.0
2007-12-19 12:25:00,37.95,37.96,37.9,37.95,18100.0,30.5763,30.5844,30.536,30.5763,18100.0
2007-12-19 12:30:00,37.95,37.96,37.84,37.93,48900.0,30.5763,30.5844,30.4877,30.5602,48900.0
2007-12-19 12:35:00,37.93,37.93,37.9,37.91,9600.0,30.5602,30.5602,30.536,30.5441,9600.0
2007-12-19 12:40:00,37.91,37.91,37.75,37.79,35900.0,30.5441,30.5441,30.4152,30.4474,35900.0
2007-12-19 12:45:00,37.79,37.86,37.77,37.85,17200.0,30.4474,30.5038,30.4313,30.4957,17200.0
2007-12-19 12:50:00,37.85,37.88,37.82,37.83,12900.0,30.4957,30.5199,30.4716,30.4796,12900.0
2007-12-19 12:55:00,37.85,37.85,37.78,37.81,7900.0,30.4957,30.4957,30.4393,30.4635,7900.0
2007-12-19 13:00:00,37.81,37.87,37.7,37.85,63900.0,30.4635,30.5119,30.3749,30.4957,63900.0
2007-12-19 13:05:00,37.86,38.0,37.84,37.9,58500.0,30.5038,30.6166,30.4877,30.536,58500.0
2007-12-19 13:10:00,37.88,37.9,37.81,37.85,10700.0,30.5199,30.536,30.4635,30.4957,10700.0
2007-12-19 13:15:00,37.85,37.86,37.77,37.8,16100.0,30.4957,30.5038,30.4313,30.4555,16100.0
2007-12-19 13:20:00,37.79,37.85,37.74,37.85,20000.0,30.4474,30.4957,30.4071,30.4957,20000.0
2007-12-19 13:25:00,37.87,37.9,37.74,37.83,18700.0,30.5119,30.536,30.4071,30.4796,18700.0
2007-12-19 13:30:00,37.84,37.9,37.78,37.84,26100.0,30.4877,30.536,30.4393,30.4877,26100.0
2007-12-19 13:35:00,37.83,37.83,37.73,37.8,32800.0,30.4796,30.4796,30.3991,30.4555,32800.0
2007-12-19 13:40:00,37.8,37.8,37.71,37.77,28400.0,30.4555,30.4555,30.3829,30.4313,28400.0
2007-12-19 13:45:00,37.77,37.84,37.57,37.83,45000.0,30.4313,30.4877,30.2701,30.4796,45000.0
2007-12-19 13:50:00,37.83,37.88,37.72,37.75,34600.0,30.4796,30.5199,30.391,30.4152,34600.0
2007-12-19 13:55:00,37.75,37.75,37.69,37.73,12500.0,30.4152,30.4152,30.3668,30.3991,12500.0
2007-12-19 14:00:00,37.73,37.78,37.7,37.72,47000.0,30.3991,30.4393,30.3749,30.391,47000.0
2007-12-19 14:05:00,37.72,37.75,37.65,37.7,28600.0,30.391,30.4152,30.3346,30.3749,28600.0
2007-12-19 14:10:00,37.69,37.79,37.64,37.76,35900.0,30.3668,30.4474,30.3265,30.4232,35900.0
2007-12-19 14:15:00,37.77,37.79,37.69,37.7,35800.0,30.4313,30.4474,30.3668,30.3749,35800.0
2007-12-19 14:20:00,37.72,37.72,37.64,37.65,35400.0,30.391,30.391,30.3265,30.3346,35400.0
2007-12-19 14:25:00,37.66,37.75,37.64,37.7,39200.0,30.3427,30.4152,30.3265,30.3749,39200.0
2007-12-19 14:30:00,37.71,37.75,37.62,37.64,49000.0,30.3829,30.4152,30.3104,30.3265,49000.0
2007-12-19 14:35:00,37.62,37.65,37.58,37.59,38500.0,30.3104,30.3346,30.2782,30.2863,38500.0
2007-12-19 14:40:00,37.6,37.73,37.6,37.7,23500.0,30.2943,30.3991,30.2943,30.3749,23500.0
2007-12-19 14:45:00,37.68,37.81,37.64,37.77,43900.0,30.3588,30.4635,30.3265,30.4313,43900.0
2007-12-19 14:50:00,37.78,37.87,37.78,37.85,36700.0,30.4393,30.5119,30.4393,30.4957,36700.0
2007-12-19 14:55:00,37.85,37.88,37.82,37.88,36400.0,30.4957,30.5199,30.4716,30.5199,36400.0
2007-12-19 15:00:00,37.88,37.96,37.85,37.95,63400.0,30.5199,30.5844,30.4957,30.5763,63400.0
2007-12-19 15:05:00,37.93,37.94,37.66,37.67,27100.0,30.5602,30.5683,30.3427,30.3507,27100.0
2007-12-19 15:10:00,37.67,37.77,37.67,37.75,34200.0,30.3507,30.4313,30.3507,30.4152,34200.0
2007-12-19 15:15:00,37.75,37.8,37.73,37.79,49800.0,30.4152,30.4555,30.3991,30.4474,49800.0
2007-12-19 15:20:00,37.79,37.8,37.59,37.7,48600.0,30.4474,30.4555,30.2863,30.3749,48600.0
2007-12-19 15:25:00,37.73,37.87,37.71,37.79,90500.0,30.3991,30.5119,30.3829,30.4474,90500.0
2007-12-19 15:30:00,37.8,37.83,37.71,37.78,44700.0,30.4555,30.4796,30.3829,30.4393,44700.0
2007-12-19 15:35:00,37.78,37.89,37.77,37.88,53900.0,30.4393,30.528,30.4313,30.5199,53900.0
2007-12-19 15:40:00,37.88,37.89,37.78,37.84,49100.0,30.5199,30.528,30.4393,30.4877,49100.0
2007-12-19 15:45:00,37.84,37.91,37.82,37.89,87500.0,30.4877,30.5441,30.4716,30.528,87500.0
2007-12-19 15:50:00,37.89,37.96,37.87,37.93,106300.0,30.528,30.5844,30.5119,30.5602,106300.0
2007-12-19 15:55:00,37.93,38.05,37.85,38.0,213200.0,30.5602,30.6569,30.4957,30.6166,213200.0
2007-12-20 09:30:00,38.22,38.22,37.94,37.94,70900.0,30.7939,30.7939,30.5683,30.5683,70900.0
2007-12-20 09:35:00,37.94,38.13,37.87,38.09,61500.0,30.5683,30.7213,30.5119,30.6891,61500.0
2007-12-20 09:40:00,38.1,38.17,37.92,37.95,76900.0,30.6972,30.7536,30.5521,30.5763,76900.0
2007-12-20 09:45:00,37.95,37.98,37.9,37.9,88500.0,30.5763,30.6005,30.536,30.536,88500.0
2007-12-20 09:50:00,37.9,37.99,37.68,37.71,64200.0,30.536,30.6085,30.3588,30.3829,64200.0
2007-12-20 09:55:00,37.72,37.82,37.68,37.81,85300.0,30.391,30.4716,30.3588,30.4635,85300.0
2007-12-20 10:00:00,37.8,37.9,37.41,37.47,160300.0,30.4555,30.536,30.1412,30.1896,160300.0
2007-12-20 10:05:00,37.45,37.62,37.4,37.62,104300.0,30.1735,30.3104,30.1332,30.3104,104300.0
2007-12-20 10:10:00,37.62,37.64,37.45,37.53,64700.0,30.3104,30.3265,30.1735,30.2379,64700.0
2007-12-20 10:15:00,37.51,37.57,37.45,37.47,79200.0,30.2218,30.2701,30.1735,30.1896,79200.0
2007-12-20 10:20:00,37.47,37.62,37.46,37.48,67000.0,30.1896,30.3104,30.1815,30.1976,67000.0
2007-12-20 10:25:00,37.5,37.64,37.47,37.48,52100.0,30.2137,30.3265,30.1896,30.1976,52100.0
2007-12-20 10:30:00,37.52,37.66,37.49,37.64,41800.0,30.2299,30.3427,30.2057,30.3265,41800.0
2007-12-20 10:35:00,37.63,37.66,37.5,37.53,22000.0,30.3185,30.3427,30.2137,30.2379,22000.0
2007-12-20 10:40:00,37.52,37.71,37.52,37.64,31400.0,30.2299,30.3829,30.2299,30.3265,31400.0
2007-12-20 10:45:00,37.63,37.64,37.51,37.6,27500.0,30.3185,30.3265,30.2218,30.2943,27500.0
2007-12-20 10:50:00,37.62,37.73,37.57,37.61,45200.0,30.3104,30.3991,30.2701,30.3024,45200.0
2007-12-20 10:55:00,37.6,37.6,37.3,37.44,122800.0,30.2943,30.2943,30.0526,30.1654,122800.0
2007-12-20 11:00:00,37.43,37.49,37.3,37.4,209500.0,30.1573,30.2057,30.0526,30.1332,209500.0
2007-12-20 11:05:00,37.42,37.42,37.12,37.2,96700.0,30.1493,30.1493,29.9076,29.972,96700.0
2007-12-20 11:10:00,37.19,37.28,37.0,37.01,137500.0,29.964,30.0365,29.8109,29.819,137500.0
2007-12-20 11:15:00,37.01,37.12,36.85,36.85,78600.0,29.819,29.9076,29.69,29.69,78600.0
2007-12-20 11:20:00,36.86,36.94,36.72,36.75,64200.0,29.6981,29.7626,29.5853,29.6095,64200.0
2007-12-20 11:25:00,36.75,36.83,36.74,36.77,125200.0,29.6095,29.6739,29.6014,29.6256,125200.0
2007-12-20 11:30:00,36.77,36.94,36.68,36.93,89500.0,29.6256,29.7626,29.5531,29.7545,89500.0
2007-12-20 11:35:00,36.93,36.93,36.88,36.91,22500.0,29.7545,29.7545,29.7142,29.7384,22500.0
2007-12-20 11:40:00,36.9,37.07,36.83,36.94,113700.0,29.7303,29.8673,29.6739,29.7626,113700.0
2007-12-20 11:45:00,36.91,37.0,36.87,36.87,45600.0,29.7384,29.8109,29.7062,29.7062,45600.0
2007-12-20 11:50:00,36.88,36.97,36.77,36.91,76000.0,29.7142,29.7867,29.6256,29.7384,76000.0
2007-12-20 11:55:00,36.91,37.0,36.89,36.94,53800.0,29.7384,29.8109,29.7223,29.7626,53800.0
2007-12-20 12:00:00,36.93,37.06,36.84,36.86,98600.0,29.7545,29.8592,29.682,29.6981,98600.0
2007-12-20 12:05:00,36.85,36.9,36.82,36.85,54700.0,29.69,29.7303,29.6659,29.69,54700.0
2007-12-20 12:10:00,36.84,36.96,36.84,36.89,57700.0,29.682,29.7787,29.682,29.7223,57700.0
2007-12-20 12:15:00,36.91,36.93,36.81,36.9,66000.0,29.7384,29.7545,29.6578,29.7303,66000.0
2007-12-20 12:20:00,36.9,36.9,36.78,36.88,79900.0,29.7303,29.7303,29.6336,29.7142,79900.0
2007-12-20 12:25:00,36.86,36.94,36.85,36.88,82200.0,29.6981,29.7626,29.69,29.7142,82200.0
2007-12-20 12:30:00,36.88,36.92,36.85,36.86,85000.0,29.7142,29.7464,29.69,29.6981,85000.0
2007-12-20 12:35:00,36.86,36.94,36.79,36.92,58800.0,29.6981,29.7626,29.6417,29.7464,58800.0
2007-12-20 12:40:00,36.89,36.91,36.82,36.82,25500.0,29.7223,29.7384,29.6659,29.6659,25500.0
2007-12-20 12:45:00,36.81,36.92,36.81,36.89,69600.0,29.6578,29.7464,29.6578,29.7223,69600.0
2007-12-20 12:50:00,36.9,36.9,36.82,36.85,39400.0,29.7303,29.7303,29.6659,29.69,39400.0
2007-12-20 12:55:00,36.85,36.88,36.85,36.86,45600.0,29.69,29.7142,29.69,29.6981,45600.0
2007-12-20 13:00:00,36.86,36.87,36.82,36.84,72200.0,29.6981,29.7062,29.6659,29.682,72200.0
2007-12-20 13:05:00,36.85,36.87,36.73,36.74,51900.0,29.69,29.7062,29.5934,29.6014,51900.0
2007-12-20 13:10:00,36.76,36.82,36.68,36.69,48500.0,29.6175,29.6659,29.5531,29.5611,48500.0
2007-12-20 13:15:00,36.69,36.85,36.69,36.79,124400.0,29.5611,29.69,29.5611,29.6417,124400.0
2007-12-20 13:20:00,36.79,37.1,36.79,37.04,105500.0,29.6417,29.8915,29.6417,29.8431,105500.0
2007-12-20 13:25:00,37.04,37.16,37.04,37.15,66200.0,29.8431,29.9398,29.8431,29.9318,66200.0
2007-12-20 13:30:00,37.15,37.24,37.12,37.24,160000.0,29.9318,30.0043,29.9076,30.0043,160000.0
2007-12-20 13:35:00,37.23,37.27,37.14,37.16,114100.0,29.9962,30.0284,29.9237,29.9398,114100.0
2007-12-20 13:40:00,37.16,37.17,37.07,37.16,46500.0,29.9398,29.9479,29.8673,29.9398,46500.0
2007-12-20 13:45:00,37.16,37.23,37.14,37.2,45700.0,29.9398,29.9962,29.9237,29.972,45700.0
2007-12-20 13:50:00,37.2,37.28,37.16,37.24,111800.0,29.972,30.0365,29.9398,30.0043,111800.0
2007-12-20 13:55:00,37.25,37.28,37.17,37.25,73400.0,30.0123,30.0365,29.9479,30.0123,73400.0
2007-12-20 14:00:00,37.25,37.28,37.18,37.25,95300.0,30.0123,30.0365,29.9559,30.0123,95300.0
2007-12-20 14:05:00,37.25,37.28,37.19,37.21,49500.0,30.0123,30.0365,29.964,29.9801,49500.0
2007-12-20 14:10:00,37.2,37.39,37.19,37.26,323500.0,29.972,30.1251,29.964,30.0204,323500.0
2007-12-20 14:15:00,37.25,37.32,37.2,37.31,20800.0,30.0123,30.0687,29.972,30.0607,20800.0
2007-12-20 14:20:00,37.32,37.32,37.25,37.26,31600.0,30.0687,30.0687,30.0123,30.0204,31600.0
2007-12-20 14:25:00,37.26,37.28,37.18,37.21,47400.0,30.0204,30.0365,29.9559,29.9801,47400.0
2007-12-20 14:30:00,37.23,37.34,37.21,37.3,85100.0,29.9962,30.0848,29.9801,30.0526,85100.0
2007-12-20 14:35:00,37.3,37.36,37.27,37.31,131400.0,30.0526,30.1009,30.0284,30.0607,131400.0
2007-12-20 14:40:00,37.31,37.41,37.23,37.38,147500.0,30.0607,30.1412,29.9962,30.1171,147500.0
2007-12-20 14:45:00,37.36,37.5,37.3,37.31,131500.0,30.1009,30.2137,30.0526,30.0607,131500.0
2007-12-20 14:50:00,37.29,37.3,37.0,37.25,162000.0,30.0446,30.0526,29.8109,30.0123,162000.0
2007-12-20 14:55:00,37.26,37.3,37.16,37.27,44600.0,30.0204,30.0526,29.9398,30.0284,44600.0
2007-12-20 15:00:00,37.27,37.27,37.08,37.14,106000.0,30.0284,30.0284,29.8754,29.9237,106000.0
2007-12-20 15:05:00,37.11,37.13,36.99,37.01,165900.0,29.8995,29.9156,29.8028,29.819,165900.0
2007-12-20 15:10:00,37.01,37.35,37.01,37.35,110700.0,29.819,30.0929,29.819,30.0929,110700.0
2007-12-20 15:15:00,37.33,37.52,37.31,37.49,83100.0,30.0768,30.2299,30.0607,30.2057,83100.0
2007-12-20 15:20:00,37.48,37.51,37.39,37.47,106400.0,30.1976,30.2218,30.1251,30.1896,106400.0
2007-12-20 15:25:00,37.46,37.47,37.16,37.18,36100.0,30.1815,30.1896,29.9398,29.9559,36100.0
2007-12-20 15:30:00,37.18,37.32,37.18,37.22,38300.0,29.9559,30.0687,29.9559,29.9882,38300.0
2007-12-20 15:35:00,37.22,37.31,37.15,37.29,57000.0,29.9882,30.0607,29.9318,30.0446,57000.0
2007-12-20 15:40:00,37.31,37.32,37.21,37.24,51100.0,30.0607,30.0687,29.9801,30.0043,51100.0
2007-12-20 15:45:00,37.24,37.29,37.21,37.27,59500.0,30.0043,30.0446,29.9801,30.0284,59500.0
2007-12-20 15:50:00,37.27,37.34,37.2,37.28,55000.0,30.0284,30.0848,29.972,30.0365,55000.0
2007-12-20 15:55:00,37.27,37.38,37.22,37.38,92100.0,30.0284,30.1171,29.9882,30.1171,92100.0
2007-12-21 09:30:00,37.8,38.0,37.48,37.48,439500.0,30.4555,30.6166,30.1976,30.1976,439500.0
2007-12-21 09:35:00,37.48,38.14,37.46,38.0,45600.0,30.1976,30.7294,30.1815,30.6166,45600.0
2007-12-21 09:40:00,38.0,38.01,37.75,37.95,49300.0,30.6166,30.6247,30.4152,30.5763,49300.0
2007-12-21 09:45:00,37.94,38.03,37.84,37.85,44900.0,30.5683,30.6408,30.4877,30.4957,44900.0
2007-12-21 09:50:00,37.84,37.84,37.6,37.65,33500.0,30.4877,30.4877,30.2943,30.3346,33500.0
2007-12-21 09:55:00,37.63,37.65,37.48,37.49,25200.0,30.3185,30.3346,30.1976,30.2057,25200.0
2007-12-21 10:00:00,37.49,37.7,37.49,37.69,25000.0,30.2057,30.3749,30.2057,30.3668,25000.0
2007-12-21 10:05:00,37.69,37.75,37.5,37.62,52600.0,30.3668,30.4152,30.2137,30.3104,52600.0
2007-12-21 10:10:00,37.62,37.66,37.45,37.5,52700.0,30.3104,30.3427,30.1735,30.2137,52700.0
2007-12-21 10:15:00,37.51,37.73,37.51,37.73,29100.0,30.2218,30.3991,30.2218,30.3991,29100.0
2007-12-21 10:20:00,37.71,37.8,37.7,37.76,23500.0,30.3829,30.4555,30.3749,30.4232,23500.0
2007-12-21 10:25:00,37.76,37.83,37.67,37.67,34500.0,30.4232,30.4796,30.3507,30.3507,34500.0
2007-12-21 10:30:00,37.69,37.8,37.59,37.62,28900.0,30.3668,30.4555,30.2863,30.3104,28900.0
2007-12-21 10:35:00,37.62,37.75,37.59,37.71,32400.0,30.3104,30.4152,30.2863,30.3829,32400.0
2007-12-21 10:40:00,37.71,37.71,37.51,37.51,28900.0,30.3829,30.3829,30.2218,30.2218,28900.0
2007-12-21 10:45:00,37.51,37.56,37.47,37.55,25600.0,30.2218,30.2621,30.1896,30.254,25600.0
2007-12-21 10:50:00,37.54,37.55,37.47,37.5,50700.0,30.246,30.254,30.1896,30.2137,50700.0
2007-12-21 10:55:00,37.51,37.53,37.45,37.45,28400.0,30.2218,30.2379,30.1735,30.1735,28400.0
2007-12-21 11:00:00,37.46,37.46,37.3,37.37,83800.0,30.1815,30.1815,30.0526,30.109,83800.0
2007-12-21 11:05:00,37.41,37.5,37.37,37.49,46100.0,30.1412,30.2137,30.109,30.2057,46100.0
2007-12-21 11:10:00,37.49,37.5,37.41,37.45,38900.0,30.2057,30.2137,30.1412,30.1735,38900.0
2007-12-21 11:15:00,37.43,37.5,37.41,37.47,20400.0,30.1573,30.2137,30.1412,30.1896,20400.0
2007-12-21 11:20:00,37.47,37.5,37.43,37.47,20900.0,30.1896,30.2137,30.1573,30.1896,20900.0
2007-12-21 11:25:00,37.46,37.48,37.45,37.48,16000.0,30.1815,30.1976,30.1735,30.1976,16000.0
2007-12-21 11:30:00,37.47,37.55,37.45,37.49,42800.0,30.1896,30.254,30.1735,30.2057,42800.0
2007-12-21 11:35:00,37.49,37.5,37.42,37.46,55000.0,30.2057,30.2137,30.1493,30.1815,55000.0
2007-12-21 11:40:00,37.46,37.48,37.44,37.47,28200.0,30.1815,30.1976,30.1654,30.1896,28200.0
2007-12-21 11:45:00,37.47,37.52,37.3,37.31,79200.0,30.1896,30.2299,30.0526,30.0607,79200.0
2007-12-21 11:50:00,37.31,37.31,37.14,37.16,56500.0,30.0607,30.0607,29.9237,29.9398,56500.0
2007-12-21 11:55:00,37.17,37.41,37.13,37.39,44600.0,29.9479,30.1412,29.9156,30.1251,44600.0
2007-12-21 12:00:00,37.39,37.5,37.38,37.49,53700.0,30.1251,30.2137,30.1171,30.2057,53700.0
2007-12-21 12:05:00,37.48,37.49,37.41,37.44,31400.0,30.1976,30.2057,30.1412,30.1654,31400.0
2007-12-21 12:10:00,37.42,37.45,37.37,37.41,61700.0,30.1493,30.1735,30.109,30.1412,61700.0
2007-12-21 12:15:00,37.41,37.41,37.27,37.3,40700.0,30.1412,30.1412,30.0284,30.0526,40700.0
2007-12-21 12:20:00,37.3,37.35,37.27,37.35,37200.0,30.0526,30.0929,30.0284,30.0929,37200.0
2007-12-21 12:25:00,37.36,37.42,37.26,37.42,45800.0,30.1009,30.1493,30.0204,30.1493,45800.0
2007-12-21 12:30:00,37.42,37.45,37.38,37.39,14700.0,30.1493,30.1735,30.1171,30.1251,14700.0
2007-12-21 12:35:00,37.4,37.4,37.33,37.37,42200.0,30.1332,30.1332,30.0768,30.109,42200.0
2007-12-21 12:40:00,37.38,37.41,37.23,37.26,58100.0,30.1171,30.1412,29.9962,30.0204,58100.0
2007-12-21 12:45:00,37.26,37.28,37.17,37.19,27800.0,30.0204,30.0365,29.9479,29.964,27800.0
2007-12-21 12:50:00,37.19,37.21,37.11,37.14,37500.0,29.964,29.9801,29.8995,29.9237,37500.0
2007-12-21 12:55:00,37.14,37.22,37.11,37.19,30800.0,29.9237,29.9882,29.8995,29.964,30800.0
2007-12-21 13:00:00,37.19,37.2,37.14,37.14,18200.0,29.964,29.972,29.9237,29.9237,18200.0
2007-12-21 13:05:00,37.13,37.23,37.08,37.23,30500.0,29.9156,29.9962,29.8754,29.9962,30500.0
2007-12-21 13:10:00,37.23,37.26,37.22,37.23,20700.0,29.9962,30.0204,29.9882,29.9962,20700.0
2007-12-21 13:15:00,37.24,37.25,37.21,37.23,18300.0,30.0043,30.0123,29.9801,29.9962,18300.0
2007-12-21 13:20:00,37.22,37.23,37.2,37.23,17900.0,29.9882,29.9962,29.972,29.9962,17900.0
2007-12-21 13:25:00,37.23,37.25,37.21,37.21,16100.0,29.9962,30.0123,29.9801,29.9801,16100.0
2007-12-21 13:30:00,37.21,37.22,37.15,37.17,31100.0,29.9801,29.9882,29.9318,29.9479,31100.0
2007-12-21 13:35:00,37.17,37.19,37.16,37.18,15100.0,29.9479,29.964,29.9398,29.9559,15100.0
2007-12-21 13:40:00,37.18,37.21,37.14,37.15,22000.0,29.9559,29.9801,29.9237,29.9318,22000.0
2007-12-21 13:45:00,37.14,37.19,37.14,37.19,25000.0,29.9237,29.964,29.9237,29.964,25000.0
2007-12-21 13:50:00,37.18,37.25,37.17,37.25,38800.0,29.9559,30.0123,29.9479,30.0123,38800.0
2007-12-21 13:55:00,37.25,37.25,37.22,37.24,23800.0,30.0123,30.0123,29.9882,30.0043,23800.0
2007-12-21 14:00:00,37.24,37.3,37.24,37.26,39600.0,30.0043,30.0526,30.0043,30.0204,39600.0
2007-12-21 14:05:00,37.26,37.33,37.18,37.2,83400.0,30.0204,30.0768,29.9559,29.972,83400.0
2007-12-21 14:10:00,37.2,37.23,37.16,37.16,49400.0,29.972,29.9962,29.9398,29.9398,49400.0
2007-12-21 14:15:00,37.16,37.21,37.16,37.19,25300.0,29.9398,29.9801,29.9398,29.964,25300.0
2007-12-21 14:20:00,37.2,37.23,37.19,37.2,46900.0,29.972,29.9962,29.964,29.972,46900.0
2007-12-21 14:25:00,37.19,37.22,37.18,37.18,28000.0,29.964,29.9882,29.9559,29.9559,28000.0
2007-12-21 14:30:00,37.18,37.21,37.18,37.21,20400.0,29.9559,29.9801,29.9559,29.9801,20400.0
2007-12-21 14:35:00,37.21,37.22,37.19,37.21,29600.0,29.9801,29.9882,29.964,29.9801,29600.0
2007-12-21 14:40:00,37.2,37.22,37.19,37.2,33500.0,29.972,29.9882,29.964,29.972,33500.0
2007-12-21 14:45:00,37.21,37.21,37.13,37.14,66100.0,29.9801,29.9801,29.9156,29.9237,66100.0
2007-12-21 14:50:00,37.14,37.19,37.11,37.16,53400.0,29.9237,29.964,29.8995,29.9398,53400.0
2007-12-21 14:55:00,37.16,37.21,37.08,37.16,76900.0,29.9398,29.9801,29.8754,29.9398,76900.0
2007-12-21 15:00:00,37.16,37.2,37.13,37.14,54800.0,29.9398,29.972,29.9156,29.9237,54800.0
2007-12-21 15:05:00,37.15,37.15,37.1,37.1,46800.0,29.9318,29.9318,29.8915,29.8915,46800.0
2007-12-21 15:10:00,37.11,37.12,37.07,37.1,46800.0,29.8995,29.9076,29.8673,29.8915,46800.0
2007-12-21 15:15:00,37.1,37.23,37.07,37.2,92400.0,29.8915,29.9962,29.8673,29.972,92400.0
2007-12-21 15:20:00,37.2,37.22,37.07,37.07,161300.0,29.972,29.9882,29.8673,29.8673,161300.0
2007-12-21 15:25:00,37.08,37.11,37.06,37.07,90700.0,29.8754,29.8995,29.8592,29.8673,90700.0
2007-12-21 15:30:00,37.07,37.08,36.99,36.99,118400.0,29.8673,29.8754,29.8028,29.8028,118400.0
2007-12-21 15:35:00,37.0,37.02,36.87,36.89,114300.0,29.8109,29.827,29.7062,29.7223,114300.0
2007-12-21 15:40:00,36.9,36.97,36.86,36.97,161400.0,29.7303,29.7867,29.6981,29.7867,161400.0
2007-12-21 15:45:00,36.97,37.13,36.93,37.09,89100.0,29.7867,29.9156,29.7545,29.8834,89100.0
2007-12-21 15:50:00,37.09,37.1,37.01,37.1,78500.0,29.8834,29.8915,29.819,29.8915,78500.0
2007-12-21 15:55:00,37.1,37.17,37.09,37.12,150800.0,29.8915,29.9479,29.8834,29.9076,150800.0
2007-12-24 09:30:00,37.15,37.51,37.15,37.24,47900.0,29.9318,30.2218,29.9318,30.0043,47900.0
2007-12-24 09:35:00,37.25,37.69,37.1,37.62,34700.0,30.0123,30.3668,29.8915,30.3104,34700.0
2007-12-24 09:40:00,37.6,37.61,37.46,37.51,30500.0,30.2943,30.3024,30.1815,30.2218,30500.0
2007-12-24 09:45:00,37.52,37.98,37.52,37.72,44300.0,30.2299,30.6005,30.2299,30.391,44300.0
2007-12-24 09:50:00,37.67,37.82,37.5,37.82,88900.0,30.3507,30.4716,30.2137,30.4716,88900.0
2007-12-24 09:55:00,37.79,37.83,37.55,37.68,43000.0,30.4474,30.4796,30.254,30.3588,43000.0
2007-12-24 10:00:00,37.67,37.79,37.57,37.78,20400.0,30.3507,30.4474,30.2701,30.4393,20400.0
2007-12-24 10:05:00,37.77,37.92,37.63,37.7,30700.0,30.4313,30.5521,30.3185,30.3749,30700.0
2007-12-24 10:10:00,37.67,37.7,37.59,37.66,16900.0,30.3507,30.3749,30.2863,30.3427,16900.0
2007-12-24 10:15:00,37.68,37.8,37.68,37.78,15200.0,30.3588,30.4555,30.3588,30.4393,15200.0
2007-12-24 10:20:00,37.78,38.04,37.78,38.0,57000.0,30.4393,30.6488,30.4393,30.6166,57000.0
2007-12-24 10:25:00,38.0,38.0,37.95,37.96,16500.0,30.6166,30.6166,30.5763,30.5844,16500.0
2007-12-24 10:30:00,37.97,37.99,37.82,37.83,19000.0,30.5924,30.6085,30.4716,30.4796,19000.0
2007-12-24 10:35:00,37.82,37.82,37.76,37.79,7000.0,30.4716,30.4716,30.4232,30.4474,7000.0
2007-12-24 10:40:00,37.79,37.82,37.75,37.82,18900.0,30.4474,30.4716,30.4152,30.4716,18900.0
2007-12-24 10:45:00,37.82,37.85,37.79,37.8,9400.0,30.4716,30.4957,30.4474,30.4555,9400.0
2007-12-24 10:50:00,37.8,37.81,37.72,37.72,15800.0,30.4555,30.4635,30.391,30.391,15800.0
2007-12-24 10:55:00,37.74,37.83,37.72,37.82,14800.0,30.4071,30.4796,30.391,30.4716,14800.0
2007-12-24 11:00:00,37.82,37.85,37.82,37.84,10100.0,30.4716,30.4957,30.4716,30.4877,10100.0
2007-12-24 11:05:00,37.85,37.85,37.68,37.81,22500.0,30.4957,30.4957,30.3588,30.4635,22500.0
2007-12-24 11:10:00,37.77,37.8,37.72,37.78,12100.0,30.4313,30.4555,30.391,30.4393,12100.0
2007-12-24 11:15:00,37.8,37.84,37.76,37.82,10300.0,30.4555,30.4877,30.4232,30.4716,10300.0
2007-12-24 11:20:00,37.83,37.87,37.8,37.85,11100.0,30.4796,30.5119,30.4555,30.4957,11100.0
2007-12-24 11:25:00,37.83,37.88,37.83,37.84,7400.0,30.4796,30.5199,30.4796,30.4877,7400.0
2007-12-24 11:30:00,37.86,37.86,37.81,37.83,7600.0,30.5038,30.5038,30.4635,30.4796,7600.0
2007-12-24 11:35:00,37.83,37.84,37.77,37.78,24400.0,30.4796,30.4877,30.4313,30.4393,24400.0
2007-12-24 11:40:00,37.78,37.8,37.77,37.8,15700.0,30.4393,30.4555,30.4313,30.4555,15700.0
2007-12-24 11:45:00,37.79,37.8,37.76,37.77,9600.0,30.4474,30.4555,30.4232,30.4313,9600.0
2007-12-24 11:50:00,37.78,37.8,37.74,37.75,22100.0,30.4393,30.4555,30.4071,30.4152,22100.0
2007-12-24 11:55:00,37.75,37.75,37.66,37.66,40400.0,30.4152,30.4152,30.3427,30.3427,40400.0
2007-12-24 12:00:00,37.66,37.7,37.65,37.7,28000.0,30.3427,30.3749,30.3346,30.3749,28000.0
2007-12-24 12:05:00,37.7,37.7,37.67,37.67,26700.0,30.3749,30.3749,30.3507,30.3507,26700.0
2007-12-24 12:10:00,37.67,37.67,37.56,37.57,25300.0,30.3507,30.3507,30.2621,30.2701,25300.0
2007-12-24 12:15:00,37.57,37.58,37.5,37.56,20900.0,30.2701,30.2782,30.2137,30.2621,20900.0
2007-12-24 12:20:00,37.56,37.57,37.53,37.54,17100.0,30.2621,30.2701,30.2379,30.246,17100.0
2007-12-24 12:25:00,37.55,37.57,37.52,37.52,20500.0,30.254,30.2701,30.2299,30.2299,20500.0
2007-12-24 12:30:00,37.51,37.66,37.48,37.48,36500.0,30.2218,30.3427,30.1976,30.1976,36500.0
2007-12-24 12:35:00,37.5,37.51,37.4,37.5,32200.0,30.2137,30.2218,30.1332,30.2137,32200.0
2007-12-24 12:40:00,37.49,37.55,37.45,37.55,37200.0,30.2057,30.254,30.1735,30.254,37200.0
2007-12-24 12:45:00,37.53,37.55,37.43,37.5,32800.0,30.2379,30.254,30.1573,30.2137,32800.0
2007-12-24 12:50:00,37.5,37.68,37.5,37.62,34200.0,30.2137,30.3588,30.2137,30.3104,34200.0
2007-12-24 12:55:00,37.63,37.74,37.61,37.72,42300.0,30.3185,30.4071,30.3024,30.391,42300.0
2007-12-24 13:00:00,37.7,37.73,37.7,37.73,10600.0,30.3749,30.3991,30.3749,30.3991,10600.0
2007-12-24 13:05:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:10:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:15:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:20:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:25:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:30:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:35:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:40:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:45:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:50:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:55:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:00:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:05:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:10:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:15:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:20:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:25:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:30:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:35:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:40:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:45:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:50:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:55:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:00:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:05:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:10:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:15:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:20:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:25:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:30:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:35:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:40:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:45:00,37.91,37.91,37.91,37.91,100.0,30.5441,30.5441,30.5441,30.5441,100.0
2007-12-24 15:50:00,37.92,37.92,37.92,37.92,500.0,30.5521,30.5521,30.5521,30.5521,500.0
2007-12-24 15:55:00,37.92,37.92,37.92,37.92,0.0,30.5521,30.5521,30.5521,30.5521,0.0
2007-12-26 09:30:00,37.5,37.53,37.0,37.0,45300.0,30.2137,30.2379,29.8109,29.8109,45300.0
2007-12-26 09:35:00,37.03,37.3,36.94,37.13,30100.0,29.8351,30.0526,29.7626,29.9156,30100.0
2007-12-26 09:40:00,37.14,37.34,37.14,37.33,8200.0,29.9237,30.0848,29.9237,30.0768,8200.0
2007-12-26 09:45:00,37.31,37.32,37.08,37.08,12100.0,30.0607,30.0687,29.8754,29.8754,12100.0
2007-12-26 09:50:00,37.08,37.08,37.01,37.02,12200.0,29.8754,29.8754,29.819,29.827,12200.0
2007-12-26 09:55:00,37.01,37.04,36.98,36.99,14400.0,29.819,29.8431,29.7948,29.8028,14400.0
2007-12-26 10:00:00,37.0,37.02,36.97,36.99,16800.0,29.8109,29.827,29.7867,29.8028,16800.0
2007-12-26 10:05:00,36.99,37.01,36.98,36.99,25000.0,29.8028,29.819,29.7948,29.8028,25000.0
2007-12-26 10:10:00,36.98,37.0,36.98,37.0,24600.0,29.7948,29.8109,29.7948,29.8109,24600.0
2007-12-26 10:15:00,37.0,37.0,36.95,36.95,24700.0,29.8109,29.8109,29.7706,29.7706,24700.0
2007-12-26 10:20:00,36.95,36.95,36.87,36.87,16000.0,29.7706,29.7706,29.7062,29.7062,16000.0
2007-12-26 10:25:00,36.86,36.9,36.73,36.81,37200.0,29.6981,29.7303,29.5934,29.6578,37200.0
2007-12-26 10:30:00,36.82,36.85,36.75,36.76,18100.0,29.6659,29.69,29.6095,29.6175,18100.0
2007-12-26 10:35:00,36.77,36.79,36.7,36.71,18200.0,29.6256,29.6417,29.5692,29.5772,18200.0
2007-12-26 10:40:00,36.72,36.72,36.47,36.51,47500.0,29.5853,29.5853,29.3839,29.4161,47500.0
2007-12-26 10:45:00,36.51,36.51,36.4,36.42,37600.0,29.4161,29.4161,29.3275,29.3436,37600.0
2007-12-26 10:50:00,36.42,36.46,36.36,36.42,37400.0,29.3436,29.3758,29.2952,29.3436,37400.0
2007-12-26 10:55:00,36.42,36.53,36.4,36.49,85900.0,29.3436,29.4322,29.3275,29.4,85900.0
2007-12-26 11:00:00,36.5,36.5,36.44,36.44,25300.0,29.408,29.408,29.3597,29.3597,25300.0
2007-12-26 11:05:00,36.46,36.47,36.38,36.38,16600.0,29.3758,29.3839,29.3114,29.3114,16600.0
2007-12-26 11:10:00,36.38,36.39,36.2,36.2,60100.0,29.3114,29.3194,29.1663,29.1663,60100.0
2007-12-26 11:15:00,36.19,36.22,36.05,36.22,42800.0,29.1583,29.1825,29.0455,29.1825,42800.0
2007-12-26 11:20:00,36.22,36.38,36.22,36.34,24500.0,29.1825,29.3114,29.1825,29.2791,24500.0
2007-12-26 11:25:00,36.34,36.51,36.34,36.36,32800.0,29.2791,29.4161,29.2791,29.2952,32800.0
2007-12-26 11:30:00,36.35,36.45,36.32,36.45,18200.0,29.2872,29.3678,29.263,29.3678,18200.0
2007-12-26 11:35:00,36.45,36.48,36.45,36.46,8600.0,29.3678,29.3919,29.3678,29.3758,8600.0
2007-12-26 11:40:00,36.45,36.47,36.35,36.35,25700.0,29.3678,29.3839,29.2872,29.2872,25700.0
2007-12-26 11:45:00,36.35,36.43,36.35,36.43,13300.0,29.2872,29.3516,29.2872,29.3516,13300.0
2007-12-26 11:50:00,36.42,36.44,36.4,36.41,8000.0,29.3436,29.3597,29.3275,29.3355,8000.0
2007-12-26 11:55:00,36.42,36.42,36.39,36.41,22700.0,29.3436,29.3436,29.3194,29.3355,22700.0
2007-12-26 12:00:00,36.4,36.41,36.38,36.4,13500.0,29.3275,29.3355,29.3114,29.3275,13500.0
2007-12-26 12:05:00,36.4,36.4,36.25,36.25,26700.0,29.3275,29.3275,29.2066,29.2066,26700.0
2007-12-26 12:10:00,36.27,36.32,36.25,36.32,20300.0,29.2227,29.263,29.2066,29.263,20300.0
2007-12-26 12:15:00,36.32,36.32,36.3,36.32,6400.0,29.263,29.263,29.2469,29.263,6400.0
2007-12-26 12:20:00,36.31,36.36,36.31,36.36,32100.0,29.255,29.2952,29.255,29.2952,32100.0
2007-12-26 12:25:00,36.36,36.36,36.33,36.36,39400.0,29.2952,29.2952,29.2711,29.2952,39400.0
2007-12-26 12:30:00,36.35,36.39,36.34,36.36,24800.0,29.2872,29.3194,29.2791,29.2952,24800.0
2007-12-26 12:35:00,36.38,36.44,36.37,36.44,24300.0,29.3114,29.3597,29.3033,29.3597,24300.0
2007-12-26 12:40:00,36.43,36.48,36.43,36.45,13800.0,29.3516,29.3919,29.3516,29.3678,13800.0
2007-12-26 12:45:00,36.46,36.47,36.45,36.46,9800.0,29.3758,29.3839,29.3678,29.3758,9800.0
2007-12-26 12:50:00,36.45,36.49,36.4,36.41,35900.0,29.3678,29.4,29.3275,29.3355,35900.0
2007-12-26 12:55:00,36.41,36.46,36.4,36.41,37400.0,29.3355,29.3758,29.3275,29.3355,37400.0
2007-12-26 13:00:00,36.41,36.5,36.39,36.5,46500.0,29.3355,29.408,29.3194,29.408,46500.0
2007-12-26 13:05:00,36.48,36.57,36.48,36.49,13700.0,29.3919,29.4644,29.3919,29.4,13700.0
2007-12-26 13:10:00,36.5,36.5,36.4,36.42,79700.0,29.408,29.408,29.3275,29.3436,79700.0
2007-12-26 13:15:00,36.42,36.42,36.24,36.32,106900.0,29.3436,29.3436,29.1986,29.263,106900.0
2007-12-26 13:20:00,36.34,36.4,36.34,36.38,11700.0,29.2791,29.3275,29.2791,29.3114,11700.0
2007-12-26 13:25:00,36.36,36.37,36.34,36.35,14600.0,29.2952,29.3033,29.2791,29.2872,14600.0
2007-12-26 13:30:00,36.35,36.41,36.35,36.4,11500.0,29.2872,29.3355,29.2872,29.3275,11500.0
2007-12-26 13:35:00,36.41,36.46,36.4,36.45,7300.0,29.3355,29.3758,29.3275,29.3678,7300.0
2007-12-26 13:40:00,36.45,36.48,36.44,36.48,13800.0,29.3678,29.3919,29.3597,29.3919,13800.0
2007-12-26 13:45:00,36.48,36.62,36.48,36.59,17300.0,29.3919,29.5047,29.3919,29.4806,17300.0
2007-12-26 13:50:00,36.59,36.7,36.56,36.68,22500.0,29.4806,29.5692,29.4564,29.5531,22500.0
2007-12-26 13:55:00,36.69,36.73,36.65,36.71,17000.0,29.5611,29.5934,29.5289,29.5772,17000.0
2007-12-26 14:00:00,36.71,36.73,36.47,36.47,36000.0,29.5772,29.5934,29.3839,29.3839,36000.0
2007-12-26 14:05:00,36.48,36.49,36.44,36.46,30700.0,29.3919,29.4,29.3597,29.3758,30700.0
2007-12-26 14:10:00,36.47,36.52,36.47,36.49,20800.0,29.3839,29.4242,29.3839,29.4,20800.0
2007-12-26 14:15:00,36.49,36.49,36.42,36.46,19300.0,29.4,29.4,29.3436,29.3758,19300.0
2007-12-26 14:20:00,36.46,36.51,36.46,36.51,9900.0,29.3758,29.4161,29.3758,29.4161,9900.0
2007-12-26 14:25:00,36.51,36.67,36.49,36.66,35700.0,29.4161,29.545,29.4,29.537,35700.0
2007-12-26 14:30:00,36.65,36.67,36.63,36.66,14700.0,29.5289,29.545,29.5128,29.537,14700.0
2007-12-26 14:35:00,36.66,36.66,36.6,36.62,13600.0,29.537,29.537,29.4886,29.5047,13600.0
2007-12-26 14:40:00,36.63,36.68,36.62,36.66,16500.0,29.5128,29.5531,29.5047,29.537,16500.0
2007-12-26 14:45:00,36.66,36.67,36.64,36.65,13000.0,29.537,29.545,29.5208,29.5289,13000.0
2007-12-26 14:50:00,36.64,36.66,36.43,36.48,99300.0,29.5208,29.537,29.3516,29.3919,99300.0
2007-12-26 14:55:00,36.48,36.65,36.48,36.5,45400.0,29.3919,29.5289,29.3919,29.408,45400.0
2007-12-26 15:00:00,36.5,36.55,36.49,36.5,30700.0,29.408,29.4483,29.4,29.408,30700.0
2007-12-26 15:05:00,36.5,36.56,36.43,36.51,53500.0,29.408,29.4564,29.3516,29.4161,53500.0
2007-12-26 15:10:00,36.51,36.55,36.48,36.55,45200.0,29.4161,29.4483,29.3919,29.4483,45200.0
2007-12-26 15:15:00,36.54,36.55,36.51,36.54,17500.0,29.4403,29.4483,29.4161,29.4403,17500.0
2007-12-26 15:20:00,36.53,36.62,36.53,36.6,36900.0,29.4322,29.5047,29.4322,29.4886,36900.0
2007-12-26 15:25:00,36.58,36.61,36.49,36.54,37800.0,29.4725,29.4967,29.4,29.4403,37800.0
2007-12-26 15:30:00,36.54,36.62,36.49,36.62,57600.0,29.4403,29.5047,29.4,29.5047,57600.0
2007-12-26 15:35:00,36.62,36.63,36.55,36.63,60200.0,29.5047,29.5128,29.4483,29.5128,60200.0
2007-12-26 15:40:00,36.64,36.72,36.63,36.71,46000.0,29.5208,29.5853,29.5128,29.5772,46000.0
2007-12-26 15:45:00,36.71,36.93,36.7,36.88,112800.0,29.5772,29.7545,29.5692,29.7142,112800.0
2007-12-26 15:50:00,36.87,36.89,36.76,36.83,125800.0,29.7062,29.7223,29.6175,29.6739,125800.0
2007-12-26 15:55:00,36.81,36.82,36.75,36.8,103300.0,29.6578,29.6659,29.6095,29.6498,103300.0
2007-12-27 09:30:00,36.46,36.82,36.4,36.52,62500.0,29.3758,29.6659,29.3275,29.4242,62500.0
2007-12-27 09:35:00,36.51,36.64,36.48,36.57,41700.0,29.4161,29.5208,29.3919,29.4644,41700.0
2007-12-27 09:40:00,36.57,36.62,36.43,36.48,28700.0,29.4644,29.5047,29.3516,29.3919,28700.0
2007-12-27 09:45:00,36.46,36.59,36.45,36.58,35700.0,29.3758,29.4806,29.3678,29.4725,35700.0
2007-12-27 09:50:00,36.57,36.79,36.55,36.62,36500.0,29.4644,29.6417,29.4483,29.5047,36500.0
2007-12-27 09:55:00,36.61,36.63,36.39,36.4,38000.0,29.4967,29.5128,29.3194,29.3275,38000.0
2007-12-27 10:00:00,36.39,36.83,36.39,36.83,96700.0,29.3194,29.6739,29.3194,29.6739,96700.0
2007-12-27 10:05:00,36.82,36.9,36.67,36.79,37800.0,29.6659,29.7303,29.545,29.6417,37800.0
2007-12-27 10:10:00,36.78,36.83,36.63,36.7,62100.0,29.6336,29.6739,29.5128,29.5692,62100.0
2007-12-27 10:15:00,36.7,36.83,36.59,36.6,22800.0,29.5692,29.6739,29.4806,29.4886,22800.0
2007-12-27 10:20:00,36.58,36.82,36.58,36.82,16200.0,29.4725,29.6659,29.4725,29.6659,16200.0
2007-12-27 10:25:00,36.82,36.83,36.71,36.71,11500.0,29.6659,29.6739,29.5772,29.5772,11500.0
2007-12-27 10:30:00,36.68,36.69,36.56,36.56,55900.0,29.5531,29.5611,29.4564,29.4564,55900.0
2007-12-27 10:35:00,36.55,36.57,36.51,36.54,17700.0,29.4483,29.4644,29.4161,29.4403,17700.0
2007-12-27 10:40:00,36.54,36.6,36.52,36.54,37800.0,29.4403,29.4886,29.4242,29.4403,37800.0
2007-12-27 10:45:00,36.54,36.58,36.53,36.54,11200.0,29.4403,29.4725,29.4322,29.4403,11200.0
2007-12-27 10:50:00,36.54,36.58,36.53,36.54,12200.0,29.4403,29.4725,29.4322,29.4403,12200.0
2007-12-27 10:55:00,36.57,36.57,36.47,36.47,41000.0,29.4644,29.4644,29.3839,29.3839,41000.0
2007-12-27 11:00:00,36.47,36.53,36.4,36.4,16100.0,29.3839,29.4322,29.3275,29.3275,16100.0
2007-12-27 11:05:00,36.4,36.41,36.25,36.25,42600.0,29.3275,29.3355,29.2066,29.2066,42600.0
2007-12-27 11:10:00,36.26,36.45,36.16,36.41,41000.0,29.2147,29.3678,29.1341,29.3355,41000.0
2007-12-27 11:15:00,36.41,36.57,36.36,36.41,66200.0,29.3355,29.4644,29.2952,29.3355,66200.0
2007-12-27 11:20:00,36.4,36.49,36.4,36.46,15300.0,29.3275,29.4,29.3275,29.3758,15300.0
2007-12-27 11:25:00,36.46,36.49,36.44,36.48,23200.0,29.3758,29.4,29.3597,29.3919,23200.0
2007-12-27 11:30:00,36.49,36.5,36.43,36.44,13300.0,29.4,29.408,29.3516,29.3597,13300.0
2007-12-27 11:35:00,36.44,36.45,36.4,36.44,22500.0,29.3597,29.3678,29.3275,29.3597,22500.0
2007-12-27 11:40:00,36.42,36.44,36.38,36.41,18400.0,29.3436,29.3597,29.3114,29.3355,18400.0
2007-12-27 11:45:00,36.42,36.47,36.41,36.47,12700.0,29.3436,29.3839,29.3355,29.3839,12700.0
2007-12-27 11:50:00,36.47,36.5,36.44,36.44,42200.0,29.3839,29.408,29.3597,29.3597,42200.0
2007-12-27 11:55:00,36.47,36.5,36.45,36.5,26700.0,29.3839,29.408,29.3678,29.408,26700.0
2007-12-27 12:00:00,36.49,36.58,36.49,36.52,29900.0,29.4,29.4725,29.4,29.4242,29900.0
2007-12-27 12:05:00,36.52,36.58,36.48,36.56,30400.0,29.4242,29.4725,29.3919,29.4564,30400.0
2007-12-27 12:10:00,36.56,36.6,36.51,36.53,49800.0,29.4564,29.4886,29.4161,29.4322,49800.0
2007-12-27 12:15:00,36.53,36.6,36.53,36.57,29800.0,29.4322,29.4886,29.4322,29.4644,29800.0
2007-12-27 12:20:00,36.6,36.63,36.57,36.58,16100.0,29.4886,29.5128,29.4644,29.4725,16100.0
2007-12-27 12:25:00,36.6,36.63,36.55,36.58,28600.0,29.4886,29.5128,29.4483,29.4725,28600.0
2007-12-27 12:30:00,36.59,36.59,36.55,36.59,21100.0,29.4806,29.4806,29.4483,29.4806,21100.0
2007-12-27 12:35:00,36.58,36.59,36.55,36.56,18200.0,29.4725,29.4806,29.4483,29.4564,18200.0
2007-12-27 12:40:00,36.56,36.57,36.31,36.41,98700.0,29.4564,29.4644,29.255,29.3355,98700.0
2007-12-27 12:45:00,36.41,36.42,36.36,36.38,6900.0,29.3355,29.3436,29.2952,29.3114,6900.0
2007-12-27 12:50:00,36.37,36.39,36.29,36.3,11300.0,29.3033,29.3194,29.2389,29.2469,11300.0
2007-12-27 12:55:00,36.3,36.3,36.25,36.25,7500.0,29.2469,29.2469,29.2066,29.2066,7500.0
2007-12-27 13:00:00,36.26,36.27,36.2,36.22,11100.0,29.2147,29.2227,29.1663,29.1825,11100.0
2007-12-27 13:05:00,36.2,36.22,36.15,36.19,18200.0,29.1663,29.1825,29.1261,29.1583,18200.0
2007-12-27 13:10:00,36.2,36.24,36.18,36.21,16400.0,29.1663,29.1986,29.1502,29.1744,16400.0
2007-12-27 13:15:00,36.21,36.21,36.1,36.14,18100.0,29.1744,29.1744,29.0858,29.118,18100.0
2007-12-27 13:20:00,36.14,36.16,36.12,36.16,6300.0,29.118,29.1341,29.1019,29.1341,6300.0
2007-12-27 13:25:00,36.15,36.19,36.15,36.18,10100.0,29.1261,29.1583,29.1261,29.1502,10100.0
2007-12-27 13:30:00,36.18,36.21,36.14,36.17,11600.0,29.1502,29.1744,29.118,29.1422,11600.0
2007-12-27 13:35:00,36.17,36.18,36.11,36.13,11600.0,29.1422,29.1502,29.0938,29.1099,11600.0
2007-12-27 13:40:00,36.14,36.14,36.11,36.13,12300.0,29.118,29.118,29.0938,29.1099,12300.0
2007-12-27 13:45:00,36.13,36.18,36.13,36.18,10100.0,29.1099,29.1502,29.1099,29.1502,10100.0
2007-12-27 13:50:00,36.18,36.22,36.17,36.18,10300.0,29.1502,29.1825,29.1422,29.1502,10300.0
2007-12-27 13:55:00,36.17,36.22,36.14,36.21,13500.0,29.1422,29.1825,29.118,29.1744,13500.0
2007-12-27 14:00:00,36.22,36.31,36.21,36.3,23500.0,29.1825,29.255,29.1744,29.2469,23500.0
2007-12-27 14:05:00,36.33,36.42,36.33,36.34,17200.0,29.2711,29.3436,29.2711,29.2791,17200.0
2007-12-27 14:10:00,36.36,36.37,36.28,36.31,10600.0,29.2952,29.3033,29.2308,29.255,10600.0
2007-12-27 14:15:00,36.31,36.38,36.3,36.35,5700.0,29.255,29.3114,29.2469,29.2872,5700.0
2007-12-27 14:20:00,36.35,36.38,36.32,36.36,12300.0,29.2872,29.3114,29.263,29.2952,12300.0
2007-12-27 14:25:00,36.37,36.37,36.3,36.32,8400.0,29.3033,29.3033,29.2469,29.263,8400.0
2007-12-27 14:30:00,36.33,36.34,36.22,36.23,12100.0,29.2711,29.2791,29.1825,29.1905,12100.0
2007-12-27 14:35:00,36.25,36.25,36.21,36.21,11000.0,29.2066,29.2066,29.1744,29.1744,11000.0
2007-12-27 14:40:00,36.21,36.22,36.12,36.14,16200.0,29.1744,29.1825,29.1019,29.118,16200.0
2007-12-27 14:45:00,36.13,36.23,36.13,36.23,18300.0,29.1099,29.1905,29.1099,29.1905,18300.0
2007-12-27 14:50:00,36.21,36.22,36.13,36.15,17900.0,29.1744,29.1825,29.1099,29.1261,17900.0
2007-12-27 14:55:00,36.15,36.15,36.1,36.12,28100.0,29.1261,29.1261,29.0858,29.1019,28100.0
2007-12-27 15:00:00,36.12,36.16,36.1,36.14,26100.0,29.1019,29.1341,29.0858,29.118,26100.0
2007-12-27 15:05:00,36.15,36.2,36.14,36.16,18300.0,29.1261,29.1663,29.118,29.1341,18300.0
2007-12-27 15:10:00,36.14,36.19,36.14,36.15,17500.0,29.118,29.1583,29.118,29.1261,17500.0
2007-12-27 15:15:00,36.15,36.16,36.14,36.15,19700.0,29.1261,29.1341,29.118,29.1261,19700.0
2007-12-27 15:20:00,36.16,36.16,36.11,36.11,18500.0,29.1341,29.1341,29.0938,29.0938,18500.0
2007-12-27 15:25:00,36.11,36.13,36.1,36.1,22100.0,29.0938,29.1099,29.0858,29.0858,22100.0
2007-12-27 15:30:00,36.1,36.11,36.04,36.06,28800.0,29.0858,29.0938,29.0374,29.0535,28800.0
2007-12-27 15:35:00,36.07,36.16,36.03,36.13,39200.0,29.0616,29.1341,29.0294,29.1099,39200.0
2007-12-27 15:40:00,36.14,36.16,36.11,36.12,31500.0,29.118,29.1341,29.0938,29.1019,31500.0
2007-12-27 15:45:00,36.11,36.16,36.11,36.12,49800.0,29.0938,29.1341,29.0938,29.1019,49800.0
2007-12-27 15:50:00,36.11,36.15,36.05,36.12,51500.0,29.0938,29.1261,29.0455,29.1019,51500.0
2007-12-27 15:55:00,36.13,36.17,36.08,36.17,63200.0,29.1099,29.1422,29.0697,29.1422,63200.0
2007-12-28 09:30:00,36.11,36.35,36.0,36.01,59000.0,29.0938,29.2872,29.0052,29.0133,59000.0
2007-12-28 09:35:00,36.0,36.14,35.95,36.05,51700.0,29.0052,29.118,28.9649,29.0455,51700.0
2007-12-28 09:40:00,36.06,36.13,36.0,36.04,28700.0,29.0535,29.1099,29.0052,29.0374,28700.0
2007-12-28 09:45:00,36.06,36.25,36.05,36.25,18500.0,29.0535,29.2066,29.0455,29.2066,18500.0
2007-12-28 09:50:00,36.24,36.34,36.01,36.03,22200.0,29.1986,29.2791,29.0133,29.0294,22200.0
2007-12-28 09:55:00,36.0,36.11,35.99,36.1,31400.0,29.0052,29.0938,28.9971,29.0858,31400.0
2007-12-28 10:00:00,36.09,36.11,36.0,36.02,34800.0,29.0777,29.0938,29.0052,29.0213,34800.0
2007-12-28 10:05:00,36.03,36.04,35.99,36.01,27200.0,29.0294,29.0374,28.9971,29.0133,27200.0
2007-12-28 10:10:00,36.03,36.1,36.02,36.07,14000.0,29.0294,29.0858,29.0213,29.0616,14000.0
2007-12-28 10:15:00,36.06,36.06,35.96,36.0,24800.0,29.0535,29.0535,28.973,29.0052,24800.0
2007-12-28 10:20:00,36.0,36.02,35.96,35.96,9300.0,29.0052,29.0213,28.973,28.973,9300.0
2007-12-28 10:25:00,35.96,36.02,35.96,36.02,700.0,28.973,29.0213,28.973,29.0213,700.0
2007-12-28 10:30:00,36.0,36.1,36.0,36.1,14500.0,29.0052,29.0858,29.0052,29.0858,14500.0
2007-12-28 10:35:00,36.1,36.1,36.1,36.1,0.0,29.0858,29.0858,29.0858,29.0858,0.0
2007-12-28 10:40:00,36.1,36.1,36.1,36.1,0.0,29.0858,29.0858,29.0858,29.0858,0.0
2007-12-28 10:45:00,36.1,36.1,36.1,36.1,0.0,29.0858,29.0858,29.0858,29.0858,0.0
2007-12-28 10:50:00,36.1,36.1,36.1,36.1,0.0,29.0858,29.0858,29.0858,29.0858,0.0
2007-12-28 10:55:00,36.23,36.23,36.18,36.18,3100.0,29.1905,29.1905,29.1502,29.1502,3100.0
2007-12-28 11:00:00,36.19,36.26,36.18,36.22,22200.0,29.1583,29.2147,29.1502,29.1825,22200.0
2007-12-28 11:05:00,36.22,36.24,36.17,36.24,10500.0,29.1825,29.1986,29.1422,29.1986,10500.0
2007-12-28 11:10:00,36.24,36.28,36.1,36.15,35600.0,29.1986,29.2308,29.0858,29.1261,35600.0
2007-12-28 11:15:00,36.14,36.35,36.13,36.35,31000.0,29.118,29.2872,29.1099,29.2872,31000.0
2007-12-28 11:20:00,36.35,36.35,36.19,36.2,18600.0,29.2872,29.2872,29.1583,29.1663,18600.0
2007-12-28 11:25:00,36.18,36.25,36.17,36.24,20600.0,29.1502,29.2066,29.1422,29.1986,20600.0
2007-12-28 11:30:00,36.25,36.31,36.22,36.3,22200.0,29.2066,29.255,29.1825,29.2469,22200.0
2007-12-28 11:35:00,36.31,36.43,36.3,36.41,24700.0,29.255,29.3516,29.2469,29.3355,24700.0
2007-12-28 11:40:00,36.39,36.41,36.38,36.39,10500.0,29.3194,29.3355,29.3114,29.3194,10500.0
2007-12-28 11:45:00,36.39,36.4,36.37,36.37,13700.0,29.3194,29.3275,29.3033,29.3033,13700.0
2007-12-28 11:50:00,36.38,36.41,36.29,36.3,26700.0,29.3114,29.3355,29.2389,29.2469,26700.0
2007-12-28 11:55:00,36.29,36.29,36.15,36.19,14300.0,29.2389,29.2389,29.1261,29.1583,14300.0
2007-12-28 12:00:00,36.18,36.24,36.17,36.18,20800.0,29.1502,29.1986,29.1422,29.1502,20800.0
2007-12-28 12:05:00,36.19,36.19,36.08,36.1,21900.0,29.1583,29.1583,29.0697,29.0858,21900.0
2007-12-28 12:10:00,36.09,36.11,36.0,36.02,43700.0,29.0777,29.0938,29.0052,29.0213,43700.0
2007-12-28 12:15:00,36.02,36.12,36.0,36.01,28800.0,29.0213,29.1019,29.0052,29.0133,28800.0
2007-12-28 12:20:00,36.01,36.14,36.01,36.11,37100.0,29.0133,29.118,29.0133,29.0938,37100.0
2007-12-28 12:25:00,36.12,36.16,36.1,36.15,22900.0,29.1019,29.1341,29.0858,29.1261,22900.0
2007-12-28 12:30:00,36.15,36.15,36.1,36.15,8500.0,29.1261,29.1261,29.0858,29.1261,8500.0
2007-12-28 12:35:00,36.15,36.16,36.1,36.13,10900.0,29.1261,29.1341,29.0858,29.1099,10900.0
2007-12-28 12:40:00,36.11,36.17,36.08,36.11,18400.0,29.0938,29.1422,29.0697,29.0938,18400.0
2007-12-28 12:45:00,36.12,36.17,36.09,36.12,17700.0,29.1019,29.1422,29.0777,29.1019,17700.0
2007-12-28 12:50:00,36.12,36.14,35.99,36.01,37400.0,29.1019,29.118,28.9971,29.0133,37400.0
2007-12-28 12:55:00,36.03,36.04,35.99,36.02,9500.0,29.0294,29.0374,28.9971,29.0213,9500.0
2007-12-28 13:00:00,36.03,36.09,35.99,36.0,32900.0,29.0294,29.0777,28.9971,29.0052,32900.0
2007-12-28 13:05:00,35.99,36.08,35.99,36.08,23100.0,28.9971,29.0697,28.9971,29.0697,23100.0
2007-12-28 13:10:00,36.08,36.08,36.01,36.04,25300.0,29.0697,29.0697,29.0133,29.0374,25300.0
2007-12-28 13:15:00,36.04,36.06,35.98,36.06,28200.0,29.0374,29.0535,28.9891,29.0535,28200.0
2007-12-28 13:20:00,36.05,36.09,35.99,36.05,24400.0,29.0455,29.0777,28.9971,29.0455,24400.0
2007-12-28 13:25:00,36.06,36.13,36.01,36.03,21900.0,29.0535,29.1099,29.0133,29.0294,21900.0
2007-12-28 13:30:00,36.03,36.13,36.03,36.12,15700.0,29.0294,29.1099,29.0294,29.1019,15700.0
2007-12-28 13:35:00,36.11,36.13,36.05,36.07,11100.0,29.0938,29.1099,29.0455,29.0616,11100.0
2007-12-28 13:40:00,36.05,36.07,36.0,36.01,41500.0,29.0455,29.0616,29.0052,29.0133,41500.0
2007-12-28 13:45:00,36.02,36.13,35.98,35.99,61000.0,29.0213,29.1099,28.9891,28.9971,61000.0
2007-12-28 13:50:00,36.0,36.1,35.89,35.97,130300.0,29.0052,29.0858,28.9166,28.981,130300.0
2007-12-28 13:55:00,35.97,36.06,35.97,36.03,64300.0,28.981,29.0535,28.981,29.0294,64300.0
2007-12-28 14:00:00,36.03,36.04,35.98,36.0,18400.0,29.0294,29.0374,28.9891,29.0052,18400.0
2007-12-28 14:05:00,36.0,36.05,36.0,36.05,41800.0,29.0052,29.0455,29.0052,29.0455,41800.0
2007-12-28 14:10:00,36.05,36.07,36.01,36.01,16600.0,29.0455,29.0616,29.0133,29.0133,16600.0
2007-12-28 14:15:00,36.0,36.01,35.99,35.99,18700.0,29.0052,29.0133,28.9971,28.9971,18700.0
2007-12-28 14:20:00,35.99,36.0,35.98,35.98,12000.0,28.9971,29.0052,28.9891,28.9891,12000.0
2007-12-28 14:25:00,35.98,36.0,35.98,36.0,62300.0,28.9891,29.0052,28.9891,29.0052,62300.0
2007-12-28 14:30:00,36.0,36.0,35.96,35.97,45800.0,29.0052,29.0052,28.973,28.981,45800.0
2007-12-28 14:35:00,35.98,36.01,35.97,35.99,37200.0,28.9891,29.0133,28.981,28.9971,37200.0
2007-12-28 14:40:00,36.0,36.0,35.94,35.97,42000.0,29.0052,29.0052,28.9569,28.981,42000.0
2007-12-28 14:45:00,35.97,36.0,35.97,35.99,35900.0,28.981,29.0052,28.981,28.9971,35900.0
2007-12-28 14:50:00,35.98,35.98,35.88,35.96,41600.0,28.9891,28.9891,28.9085,28.973,41600.0
2007-12-28 14:55:00,35.99,36.0,35.95,36.0,19900.0,28.9971,29.0052,28.9649,29.0052,19900.0
2007-12-28 15:00:00,36.0,36.0,35.95,35.95,26900.0,29.0052,29.0052,28.9649,28.9649,26900.0
2007-12-28 15:05:00,35.96,35.98,35.91,35.91,34000.0,28.973,28.9891,28.9327,28.9327,34000.0
2007-12-28 15:10:00,35.91,35.91,35.81,35.81,73300.0,28.9327,28.9327,28.8521,28.8521,73300.0
2007-12-28 15:15:00,35.81,35.92,35.81,35.87,50900.0,28.8521,28.9407,28.8521,28.9005,50900.0
2007-12-28 15:20:00,35.87,35.89,35.79,35.84,47000.0,28.9005,28.9166,28.836,28.8763,47000.0
2007-12-28 15:25:00,35.84,35.98,35.84,35.89,108100.0,28.8763,28.9891,28.8763,28.9166,108100.0
2007-12-28 15:30:00,35.89,35.92,35.84,35.9,63100.0,28.9166,28.9407,28.8763,28.9246,63100.0
2007-12-28 15:35:00,35.9,35.9,35.83,35.88,54900.0,28.9246,28.9246,28.8682,28.9085,54900.0
2007-12-28 15:40:00,35.88,35.89,35.81,35.84,39500.0,28.9085,28.9166,28.8521,28.8763,39500.0
2007-12-28 15:45:00,35.84,35.85,35.73,35.75,102700.0,28.8763,28.8843,28.7877,28.8038,102700.0
2007-12-28 15:50:00,35.74,35.85,35.74,35.8,117500.0,28.7957,28.8843,28.7957,28.8441,117500.0
2007-12-28 15:55:00,35.8,35.89,35.76,35.85,150900.0,28.8441,28.9166,28.8118,28.8843,150900.0
2007-12-31 09:30:00,35.9,35.95,35.65,35.7,59000.0,28.9246,28.9649,28.7232,28.7635,59000.0
2007-12-31 09:35:00,35.69,35.7,35.54,35.55,38000.0,28.7554,28.7635,28.6346,28.6426,38000.0
2007-12-31 09:40:00,35.54,35.6,35.42,35.48,49300.0,28.6346,28.6829,28.5379,28.5862,49300.0
2007-12-31 09:45:00,35.48,35.48,35.34,35.36,35300.0,28.5862,28.5862,28.4734,28.4895,35300.0
2007-12-31 09:50:00,35.36,35.39,35.3,35.37,51000.0,28.4895,28.5137,28.4412,28.4976,51000.0
2007-12-31 09:55:00,35.37,35.39,35.3,35.35,41900.0,28.4976,28.5137,28.4412,28.4815,41900.0
2007-12-31 10:00:00,35.35,35.37,35.3,35.37,26300.0,28.4815,28.4976,28.4412,28.4976,26300.0
2007-12-31 10:05:00,35.37,35.48,35.36,35.45,22000.0,28.4976,28.5862,28.4895,28.5621,22000.0
2007-12-31 10:10:00,35.45,35.58,35.44,35.55,29200.0,28.5621,28.6668,28.554,28.6426,29200.0
2007-12-31 10:15:00,35.55,35.56,35.38,35.46,23100.0,28.6426,28.6507,28.5057,28.5701,23100.0
2007-12-31 10:20:00,35.46,35.6,35.46,35.53,31100.0,28.5701,28.6829,28.5701,28.6265,31100.0
2007-12-31 10:25:00,35.53,35.65,35.53,35.62,18800.0,28.6265,28.7232,28.6265,28.699,18800.0
2007-12-31 10:30:00,35.62,35.68,35.62,35.64,14000.0,28.699,28.7474,28.699,28.7151,14000.0
2007-12-31 10:35:00,35.62,35.64,35.5,35.51,21500.0,28.699,28.7151,28.6023,28.6104,21500.0
2007-12-31 10:40:00,35.51,35.53,35.5,35.53,28700.0,28.6104,28.6265,28.6023,28.6265,28700.0
2007-12-31 10:45:00,35.53,35.68,35.53,35.53,45600.0,28.6265,28.7474,28.6265,28.6265,45600.0
2007-12-31 10:50:00,35.53,35.57,35.51,35.57,13600.0,28.6265,28.6587,28.6104,28.6587,13600.0
2007-12-31 10:55:00,35.58,35.64,35.56,35.63,17300.0,28.6668,28.7151,28.6507,28.7071,17300.0
2007-12-31 11:00:00,35.65,35.65,35.52,35.52,11100.0,28.7232,28.7232,28.6185,28.6185,11100.0
2007-12-31 11:05:00,35.52,35.58,35.52,35.54,15300.0,28.6185,28.6668,28.6185,28.6346,15300.0
2007-12-31 11:10:00,35.56,35.72,35.52,35.67,38500.0,28.6507,28.7796,28.6185,28.7393,38500.0
2007-12-31 11:15:00,35.67,35.67,35.51,35.51,16100.0,28.7393,28.7393,28.6104,28.6104,16100.0
2007-12-31 11:20:00,35.51,35.54,35.5,35.51,21700.0,28.6104,28.6346,28.6023,28.6104,21700.0
2007-12-31 11:25:00,35.51,35.65,35.51,35.65,22200.0,28.6104,28.7232,28.6104,28.7232,22200.0
2007-12-31 11:30:00,35.65,35.74,35.65,35.68,35900.0,28.7232,28.7957,28.7232,28.7474,35900.0
2007-12-31 11:35:00,35.67,35.8,35.66,35.77,30700.0,28.7393,28.8441,28.7313,28.8199,30700.0
2007-12-31 11:40:00,35.79,35.91,35.78,35.9,39600.0,28.836,28.9327,28.8279,28.9246,39600.0
2007-12-31 11:45:00,35.89,36.03,35.88,36.03,29800.0,28.9166,29.0294,28.9085,29.0294,29800.0
2007-12-31 11:50:00,36.03,36.07,35.92,35.96,46400.0,29.0294,29.0616,28.9407,28.973,46400.0
2007-12-31 11:55:00,35.95,36.07,35.94,36.01,26400.0,28.9649,29.0616,28.9569,29.0133,26400.0
2007-12-31 12:00:00,36.0,36.05,35.98,36.05,15100.0,29.0052,29.0455,28.9891,29.0455,15100.0
2007-12-31 12:05:00,36.05,36.14,36.03,36.1,29800.0,29.0455,29.118,29.0294,29.0858,29800.0
2007-12-31 12:10:00,36.1,36.17,36.02,36.12,22200.0,29.0858,29.1422,29.0213,29.1019,22200.0
2007-12-31 12:15:00,36.13,36.13,36.07,36.08,12300.0,29.1099,29.1099,29.0616,29.0697,12300.0
2007-12-31 12:20:00,36.07,36.1,36.04,36.04,10100.0,29.0616,29.0858,29.0374,29.0374,10100.0
2007-12-31 12:25:00,36.04,36.04,35.98,36.0,19200.0,29.0374,29.0374,28.9891,29.0052,19200.0
2007-12-31 12:30:00,36.0,36.06,36.0,36.03,11700.0,29.0052,29.0535,29.0052,29.0294,11700.0
2007-12-31 12:35:00,36.05,36.05,35.92,35.94,11800.0,29.0455,29.0455,28.9407,28.9569,11800.0
2007-12-31 12:40:00,35.93,36.05,35.91,35.97,24000.0,28.9488,29.0455,28.9327,28.981,24000.0
2007-12-31 12:45:00,35.99,36.0,35.93,35.96,11900.0,28.9971,29.0052,28.9488,28.973,11900.0
2007-12-31 12:50:00,35.96,36.05,35.94,36.01,15000.0,28.973,29.0455,28.9569,29.0133,15000.0
2007-12-31 12:55:00,36.0,36.03,35.99,36.01,17600.0,29.0052,29.0294,28.9971,29.0133,17600.0
2007-12-31 13:00:00,36.0,36.01,35.96,35.99,8700.0,29.0052,29.0133,28.973,28.9971,8700.0
2007-12-31 13:05:00,35.98,36.04,35.96,36.04,10400.0,28.9891,29.0374,28.973,29.0374,10400.0
2007-12-31 13:10:00,36.04,36.12,36.02,36.06,15100.0,29.0374,29.1019,29.0213,29.0535,15100.0
2007-12-31 13:15:00,36.07,36.12,36.03,36.12,17800.0,29.0616,29.1019,29.0294,29.1019,17800.0
2007-12-31 13:20:00,36.13,36.15,36.11,36.15,12500.0,29.1099,29.1261,29.0938,29.1261,12500.0
2007-12-31 13:25:00,36.15,36.25,36.14,36.19,15800.0,29.1261,29.2066,29.118,29.1583,15800.0
2007-12-31 13:30:00,36.18,36.2,36.16,36.16,14100.0,29.1502,29.1663,29.1341,29.1341,14100.0
2007-12-31 13:35:00,36.16,36.18,36.11,36.11,4000.0,29.1341,29.1502,29.0938,29.0938,4000.0
2007-12-31 13:40:00,36.1,36.2,36.03,36.18,18000.0,29.0858,29.1663,29.0294,29.1502,18000.0
2007-12-31 13:45:00,36.18,36.21,36.14,36.21,10200.0,29.1502,29.1744,29.118,29.1744,10200.0
2007-12-31 13:50:00,36.2,36.21,36.17,36.19,9800.0,29.1663,29.1744,29.1422,29.1583,9800.0
2007-12-31 13:55:00,36.19,36.24,36.18,36.21,13900.0,29.1583,29.1986,29.1502,29.1744,13900.0
2007-12-31 14:00:00,36.19,36.21,36.12,36.14,20500.0,29.1583,29.1744,29.1019,29.118,20500.0
2007-12-31 14:05:00,36.14,36.15,36.03,36.04,13100.0,29.118,29.1261,29.0294,29.0374,13100.0
2007-12-31 14:10:00,36.03,36.18,36.03,36.17,17700.0,29.0294,29.1502,29.0294,29.1422,17700.0
2007-12-31 14:15:00,36.18,36.19,36.13,36.18,10700.0,29.1502,29.1583,29.1099,29.1502,10700.0
2007-12-31 14:20:00,36.19,36.24,36.18,36.24,12400.0,29.1583,29.1986,29.1502,29.1986,12400.0
2007-12-31 14:25:00,36.23,36.24,36.08,36.09,43800.0,29.1905,29.1986,29.0697,29.0777,43800.0
2007-12-31 14:30:00,36.1,36.13,36.02,36.05,13300.0,29.0858,29.1099,29.0213,29.0455,13300.0
2007-12-31 14:35:00,36.06,36.14,36.06,36.13,17100.0,29.0535,29.118,29.0535,29.1099,17100.0
2007-12-31 14:40:00,36.13,36.14,36.08,36.13,14500.0,29.1099,29.118,29.0697,29.1099,14500.0
2007-12-31 14:45:00,36.13,36.15,36.08,36.09,24300.0,29.1099,29.1261,29.0697,29.0777,24300.0
2007-12-31 14:50:00,36.09,36.13,36.08,36.12,21900.0,29.0777,29.1099,29.0697,29.1019,21900.0
2007-12-31 14:55:00,36.1,36.14,36.02,36.04,47100.0,29.0858,29.118,29.0213,29.0374,47100.0
2007-12-31 15:00:00,36.04,36.08,36.02,36.05,26600.0,29.0374,29.0697,29.0213,29.0455,26600.0
2007-12-31 15:05:00,36.03,36.06,36.0,36.04,14200.0,29.0294,29.0535,29.0052,29.0374,14200.0
2007-12-31 15:10:00,36.02,36.06,35.99,36.02,31600.0,29.0213,29.0535,28.9971,29.0213,31600.0
2007-12-31 15:15:00,36.02,36.1,35.99,36.09,73000.0,29.0213,29.0858,28.9971,29.0777,73000.0
2007-12-31 15:20:00,36.09,36.13,36.04,36.06,25600.0,29.0777,29.1099,29.0374,29.0535,25600.0
2007-12-31 15:25:00,36.06,36.12,36.03,36.03,23000.0,29.0535,29.1019,29.0294,29.0294,23000.0
2007-12-31 15:30:00,36.03,36.11,36.01,36.07,36300.0,29.0294,29.0938,29.0133,29.0616,36300.0
2007-12-31 15:35:00,36.08,36.09,35.91,35.92,38000.0,29.0697,29.0777,28.9327,28.9407,38000.0
2007-12-31 15:40:00,35.93,35.93,35.86,35.86,97400.0,28.9488,28.9488,28.8924,28.8924,97400.0
2007-12-31 15:45:00,35.86,35.87,35.58,35.75,129200.0,28.8924,28.9005,28.6668,28.8038,129200.0
2007-12-31 15:50:00,35.75,35.81,35.68,35.72,100200.0,28.8038,28.8521,28.7474,28.7796,100200.0
2007-12-31 15:55:00,35.73,35.74,35.63,35.64,128900.0,28.7877,28.7957,28.7071,28.7151,128900.0
2008-01-02 09:30:00,36.08,36.08,35.26,35.26,89900.0,29.0697,29.0697,28.409,28.409,89900.0
2008-01-02 09:35:00,35.26,35.48,35.23,35.42,33100.0,28.409,28.5862,28.3848,28.5379,33100.0
2008-01-02 09:40:00,35.42,35.48,35.2,35.38,56600.0,28.5379,28.5862,28.3606,28.5057,56600.0
2008-01-02 09:45:00,35.39,35.43,35.23,35.24,45300.0,28.5137,28.5459,28.3848,28.3929,45300.0
2008-01-02 09:50:00,35.24,35.27,35.17,35.19,40000.0,28.3929,28.417,28.3365,28.3526,40000.0
2008-01-02 09:55:00,35.19,35.36,35.19,35.36,27000.0,28.3526,28.4895,28.3526,28.4895,27000.0
2008-01-02 10:00:00,35.34,35.34,35.11,35.13,107900.0,28.4734,28.4734,28.2881,28.3042,107900.0
2008-01-02 10:05:00,35.13,35.16,35.03,35.13,81900.0,28.3042,28.3284,28.2237,28.3042,81900.0
2008-01-02 10:10:00,35.13,35.22,35.05,35.14,47100.0,28.3042,28.3768,28.2398,28.3123,47100.0
2008-01-02 10:15:00,35.14,35.23,35.14,35.23,95000.0,28.3123,28.3848,28.3123,28.3848,95000.0
2008-01-02 10:20:00,35.21,35.31,35.17,35.31,18100.0,28.3687,28.4493,28.3365,28.4493,18100.0
2008-01-02 10:25:00,35.31,35.39,35.27,35.31,33500.0,28.4493,28.5137,28.417,28.4493,33500.0
2008-01-02 10:30:00,35.31,35.33,35.12,35.25,36800.0,28.4493,28.4654,28.2962,28.4009,36800.0
2008-01-02 10:35:00,35.25,35.37,35.24,35.29,19000.0,28.4009,28.4976,28.3929,28.4332,19000.0
2008-01-02 10:40:00,35.29,35.34,35.23,35.24,20600.0,28.4332,28.4734,28.3848,28.3929,20600.0
2008-01-02 10:45:00,35.24,35.31,35.22,35.28,8800.0,28.3929,28.4493,28.3768,28.4251,8800.0
2008-01-02 10:50:00,35.28,35.37,35.25,35.29,22500.0,28.4251,28.4976,28.4009,28.4332,22500.0
2008-01-02 10:55:00,35.29,35.29,35.2,35.21,21700.0,28.4332,28.4332,28.3606,28.3687,21700.0
2008-01-02 11:00:00,35.2,35.3,35.2,35.22,37300.0,28.3606,28.4412,28.3606,28.3768,37300.0
2008-01-02 11:05:00,35.21,35.24,35.2,35.2,32600.0,28.3687,28.3929,28.3606,28.3606,32600.0
2008-01-02 11:10:00,35.2,35.22,35.1,35.1,40500.0,28.3606,28.3768,28.2801,28.2801,40500.0
2008-01-02 11:15:00,35.1,35.23,35.08,35.12,49000.0,28.2801,28.3848,28.264,28.2962,49000.0
2008-01-02 11:20:00,35.12,35.14,35.06,35.08,30800.0,28.2962,28.3123,28.2478,28.264,30800.0
2008-01-02 11:25:00,35.09,35.11,35.06,35.09,19500.0,28.272,28.2881,28.2478,28.272,19500.0
2008-01-02 11:30:00,35.1,35.1,35.06,35.07,8200.0,28.2801,28.2801,28.2478,28.2559,8200.0
2008-01-02 11:35:00,35.08,35.08,35.05,35.06,12300.0,28.264,28.264,28.2398,28.2478,12300.0
2008-01-02 11:40:00,35.06,35.07,35.0,35.07,50000.0,28.2478,28.2559,28.1995,28.2559,50000.0
2008-01-02 11:45:00,35.05,35.07,35.0,35.02,30200.0,28.2398,28.2559,28.1995,28.2156,30200.0
2008-01-02 11:50:00,35.02,35.07,34.98,34.99,26100.0,28.2156,28.2559,28.1834,28.1914,26100.0
2008-01-02 11:55:00,34.99,35.06,34.98,35.06,16600.0,28.1914,28.2478,28.1834,28.2478,16600.0
2008-01-02 12:00:00,35.07,35.09,35.02,35.07,9500.0,28.2559,28.272,28.2156,28.2559,9500.0
2008-01-02 12:05:00,35.05,35.06,34.96,35.0,22600.0,28.2398,28.2478,28.1673,28.1995,22600.0
2008-01-02 12:10:00,34.98,35.01,34.92,34.93,19200.0,28.1834,28.2076,28.135,28.1431,19200.0
2008-01-02 12:15:00,34.92,34.93,34.87,34.91,25400.0,28.135,28.1431,28.0948,28.127,25400.0
2008-01-02 12:20:00,34.91,34.92,34.82,34.83,13800.0,28.127,28.135,28.0545,28.0625,13800.0
2008-01-02 12:25:00,34.84,34.85,34.82,34.84,6400.0,28.0706,28.0786,28.0545,28.0706,6400.0
2008-01-02 12:30:00,34.83,34.87,34.82,34.86,17900.0,28.0625,28.0948,28.0545,28.0867,17900.0
2008-01-02 12:35:00,34.87,34.9,34.8,34.87,28900.0,28.0948,28.1189,28.0384,28.0948,28900.0
2008-01-02 12:40:00,34.86,34.92,34.86,34.92,17700.0,28.0867,28.135,28.0867,28.135,17700.0
2008-01-02 12:45:00,34.91,34.91,34.84,34.86,12800.0,28.127,28.127,28.0706,28.0867,12800.0
2008-01-02 12:50:00,34.85,34.85,34.75,34.76,34500.0,28.0786,28.0786,27.9981,28.0061,34500.0
2008-01-02 12:55:00,34.75,34.86,34.72,34.8,21900.0,27.9981,28.0867,27.9739,28.0384,21900.0
2008-01-02 13:00:00,34.83,34.87,34.81,34.81,31000.0,28.0625,28.0948,28.0464,28.0464,31000.0
2008-01-02 13:05:00,34.82,34.9,34.81,34.84,68500.0,28.0545,28.1189,28.0464,28.0706,68500.0
2008-01-02 13:10:00,34.84,34.88,34.79,34.85,37500.0,28.0706,28.1028,28.0303,28.0786,37500.0
2008-01-02 13:15:00,34.85,34.99,34.85,34.96,34700.0,28.0786,28.1914,28.0786,28.1673,34700.0
2008-01-02 13:20:00,34.93,35.02,34.9,35.0,30000.0,28.1431,28.2156,28.1189,28.1995,30000.0
2008-01-02 13:25:00,34.99,35.05,34.98,35.04,25900.0,28.1914,28.2398,28.1834,28.2317,25900.0
2008-01-02 13:30:00,35.04,35.13,35.02,35.08,28200.0,28.2317,28.3042,28.2156,28.264,28200.0
2008-01-02 13:35:00,35.08,35.11,34.99,35.06,16600.0,28.264,28.2881,28.1914,28.2478,16600.0
2008-01-02 13:40:00,35.05,35.08,34.99,35.01,20700.0,28.2398,28.264,28.1914,28.2076,20700.0
2008-01-02 13:45:00,35.0,35.13,34.99,35.11,24600.0,28.1995,28.3042,28.1914,28.2881,24600.0
2008-01-02 13:50:00,35.12,35.18,35.11,35.18,32300.0,28.2962,28.3445,28.2881,28.3445,32300.0
2008-01-02 13:55:00,35.18,35.24,35.14,35.21,31300.0,28.3445,28.3929,28.3123,28.3687,31300.0
2008-01-02 14:00:00,35.22,35.34,35.18,35.18,38700.0,28.3768,28.4734,28.3445,28.3445,38700.0
2008-01-02 14:05:00,35.17,35.42,35.11,35.41,24600.0,28.3365,28.5379,28.2881,28.5298,24600.0
2008-01-02 14:10:00,35.42,35.49,35.36,35.48,44500.0,28.5379,28.5943,28.4895,28.5862,44500.0
2008-01-02 14:15:00,35.47,35.71,35.44,35.64,61000.0,28.5782,28.7715,28.554,28.7151,61000.0
2008-01-02 14:20:00,35.64,35.65,35.47,35.5,47800.0,28.7151,28.7232,28.5782,28.6023,47800.0
2008-01-02 14:25:00,35.49,35.56,35.43,35.44,25400.0,28.5943,28.6507,28.5459,28.554,25400.0
2008-01-02 14:30:00,35.46,35.53,35.45,35.45,16100.0,28.5701,28.6265,28.5621,28.5621,16100.0
2008-01-02 14:35:00,35.44,35.44,35.28,35.3,29600.0,28.554,28.554,28.4251,28.4412,29600.0
2008-01-02 14:40:00,35.27,35.3,35.19,35.25,19100.0,28.417,28.4412,28.3526,28.4009,19100.0
2008-01-02 14:45:00,35.27,35.29,35.13,35.24,22300.0,28.417,28.4332,28.3042,28.3929,22300.0
2008-01-02 14:50:00,35.24,35.27,35.14,35.24,21600.0,28.3929,28.417,28.3123,28.3929,21600.0
2008-01-02 14:55:00,35.24,35.24,35.12,35.14,26600.0,28.3929,28.3929,28.2962,28.3123,26600.0
2008-01-02 15:00:00,35.12,35.15,35.01,35.07,32000.0,28.2962,28.3204,28.2076,28.2559,32000.0
2008-01-02 15:05:00,35.07,35.08,34.93,35.0,70800.0,28.2559,28.264,28.1431,28.1995,70800.0
2008-01-02 15:10:00,35.0,35.12,34.99,35.1,68000.0,28.1995,28.2962,28.1914,28.2801,68000.0
2008-01-02 15:15:00,35.1,35.14,34.99,35.04,58000.0,28.2801,28.3123,28.1914,28.2317,58000.0
2008-01-02 15:20:00,35.04,35.05,34.97,35.01,102300.0,28.2317,28.2398,28.1753,28.2076,102300.0
2008-01-02 15:25:00,35.01,35.05,34.95,34.97,95500.0,28.2076,28.2398,28.1592,28.1753,95500.0
2008-01-02 15:30:00,34.98,35.05,34.96,35.03,162800.0,28.1834,28.2398,28.1673,28.2237,162800.0
2008-01-02 15:35:00,35.03,35.07,35.01,35.04,43000.0,28.2237,28.2559,28.2076,28.2317,43000.0
2008-01-02 15:40:00,35.05,35.08,35.0,35.05,73500.0,28.2398,28.264,28.1995,28.2398,73500.0
2008-01-02 15:45:00,35.05,35.08,35.0,35.04,85700.0,28.2398,28.264,28.1995,28.2317,85700.0
2008-01-02 15:50:00,35.05,35.08,34.99,35.05,85100.0,28.2398,28.264,28.1914,28.2398,85100.0
2008-01-02 15:55:00,35.05,35.11,35.0,35.11,112400.0,28.2398,28.2881,28.1995,28.2881,112400.0
2008-01-03 09:30:00,35.46,35.46,35.0,35.02,47100.0,28.5701,28.5701,28.1995,28.2156,47100.0
2008-01-03 09:35:00,35.03,35.19,34.93,34.99,44700.0,28.2237,28.3526,28.1431,28.1914,44700.0
2008-01-03 09:40:00,34.94,34.95,34.75,34.82,50200.0,28.1512,28.1592,27.9981,28.0545,50200.0
2008-01-03 09:45:00,34.85,34.86,34.79,34.86,44900.0,28.0786,28.0867,28.0303,28.0867,44900.0
2008-01-03 09:50:00,34.88,34.89,34.53,34.54,48500.0,28.1028,28.1109,27.8208,27.8289,48500.0
2008-01-03 09:55:00,34.56,34.64,34.49,34.58,43200.0,27.845,27.9094,27.7886,27.8611,43200.0
2008-01-03 10:00:00,34.58,34.66,34.43,34.5,52200.0,27.8611,27.9256,27.7402,27.7966,52200.0
2008-01-03 10:05:00,34.49,34.67,34.41,34.67,35200.0,27.7886,27.9336,27.7241,27.9336,35200.0
2008-01-03 10:10:00,34.66,34.72,34.63,34.67,28400.0,27.9256,27.9739,27.9014,27.9336,28400.0
2008-01-03 10:15:00,34.66,34.66,34.58,34.59,19100.0,27.9256,27.9256,27.8611,27.8692,19100.0
2008-01-03 10:20:00,34.6,34.64,34.58,34.62,13100.0,27.8772,27.9094,27.8611,27.8933,13100.0
2008-01-03 10:25:00,34.62,34.7,34.6,34.69,16700.0,27.8933,27.9578,27.8772,27.9497,16700.0
2008-01-03 10:30:00,34.7,34.74,34.57,34.71,27800.0,27.9578,27.99,27.853,27.9658,27800.0
2008-01-03 10:35:00,34.71,34.8,34.58,34.6,39800.0,27.9658,28.0384,27.8611,27.8772,39800.0
2008-01-03 10:40:00,34.62,34.65,34.53,34.55,17900.0,27.8933,27.9175,27.8208,27.8369,17900.0
2008-01-03 10:45:00,34.56,34.63,34.53,34.62,25000.0,27.845,27.9014,27.8208,27.8933,25000.0
2008-01-03 10:50:00,34.63,34.64,34.52,34.54,15800.0,27.9014,27.9094,27.8128,27.8289,15800.0
2008-01-03 10:55:00,34.54,34.56,34.52,34.53,8500.0,27.8289,27.845,27.8128,27.8208,8500.0
2008-01-03 11:00:00,34.53,34.67,34.52,34.67,13100.0,27.8208,27.9336,27.8128,27.9336,13100.0
2008-01-03 11:05:00,34.68,34.68,34.56,34.59,26000.0,27.9417,27.9417,27.845,27.8692,26000.0
2008-01-03 11:10:00,34.6,34.6,34.52,34.56,28100.0,27.8772,27.8772,27.8128,27.845,28100.0
2008-01-03 11:15:00,34.55,34.63,34.54,34.61,33900.0,27.8369,27.9014,27.8289,27.8853,33900.0
2008-01-03 11:20:00,34.61,34.7,34.6,34.67,38800.0,27.8853,27.9578,27.8772,27.9336,38800.0
2008-01-03 11:25:00,34.69,34.7,34.63,34.66,16100.0,27.9497,27.9578,27.9014,27.9256,16100.0
2008-01-03 11:30:00,34.68,34.78,34.66,34.78,14600.0,27.9417,28.0222,27.9256,28.0222,14600.0
2008-01-03 11:35:00,34.76,34.78,34.7,34.71,21800.0,28.0061,28.0222,27.9578,27.9658,21800.0
2008-01-03 11:40:00,34.72,34.83,34.72,34.79,12400.0,27.9739,28.0625,27.9739,28.0303,12400.0
2008-01-03 11:45:00,34.79,34.92,34.79,34.91,27700.0,28.0303,28.135,28.0303,28.127,27700.0
2008-01-03 11:50:00,34.91,35.01,34.9,35.0,31300.0,28.127,28.2076,28.1189,28.1995,31300.0
2008-01-03 11:55:00,35.0,35.01,34.94,34.97,16300.0,28.1995,28.2076,28.1512,28.1753,16300.0
2008-01-03 12:00:00,34.96,35.04,34.91,34.91,30300.0,28.1673,28.2317,28.127,28.127,30300.0
2008-01-03 12:05:00,34.92,34.97,34.88,34.94,16900.0,28.135,28.1753,28.1028,28.1512,16900.0
2008-01-03 12:10:00,34.93,34.98,34.86,34.86,28800.0,28.1431,28.1834,28.0867,28.0867,28800.0
2008-01-03 12:15:00,34.85,34.88,34.82,34.83,21200.0,28.0786,28.1028,28.0545,28.0625,21200.0
2008-01-03 12:20:00,34.85,34.85,34.76,34.82,18500.0,28.0786,28.0786,28.0061,28.0545,18500.0
2008-01-03 12:25:00,34.82,34.85,34.79,34.83,10000.0,28.0545,28.0786,28.0303,28.0625,10000.0
2008-01-03 12:30:00,34.85,34.92,34.81,34.87,32900.0,28.0786,28.135,28.0464,28.0948,32900.0
2008-01-03 12:35:00,34.88,34.88,34.85,34.87,26200.0,28.1028,28.1028,28.0786,28.0948,26200.0
2008-01-03 12:40:00,34.87,34.91,34.74,34.75,43000.0,28.0948,28.127,27.99,27.9981,43000.0
2008-01-03 12:45:00,34.75,34.8,34.65,34.67,254700.0,27.9981,28.0384,27.9175,27.9336,254700.0
2008-01-03 12:50:00,34.67,34.69,34.62,34.66,24200.0,27.9336,27.9497,27.8933,27.9256,24200.0
2008-01-03 12:55:00,34.66,34.74,34.64,34.7,25500.0,27.9256,27.99,27.9094,27.9578,25500.0
2008-01-03 13:00:00,34.73,34.73,34.62,34.63,11000.0,27.982,27.982,27.8933,27.9014,11000.0
2008-01-03 13:05:00,34.63,34.65,34.57,34.59,19200.0,27.9014,27.9175,27.853,27.8692,19200.0
2008-01-03 13:10:00,34.59,34.62,34.58,34.6,35500.0,27.8692,27.8933,27.8611,27.8772,35500.0
2008-01-03 13:15:00,34.6,34.6,34.47,34.49,33400.0,27.8772,27.8772,27.7725,27.7886,33400.0
2008-01-03 13:20:00,34.49,34.5,34.45,34.5,11400.0,27.7886,27.7966,27.7564,27.7966,11400.0
2008-01-03 13:25:00,34.49,34.5,34.36,34.38,92900.0,27.7886,27.7966,27.6838,27.7,92900.0
2008-01-03 13:30:00,34.38,34.51,34.35,34.45,60800.0,27.7,27.8047,27.6758,27.7564,60800.0
2008-01-03 13:35:00,34.45,34.47,34.42,34.45,65200.0,27.7564,27.7725,27.7322,27.7564,65200.0
2008-01-03 13:40:00,34.46,34.46,34.39,34.43,22900.0,27.7644,27.7644,27.708,27.7402,22900.0
2008-01-03 13:45:00,34.43,34.46,34.4,34.45,25600.0,27.7402,27.7644,27.7161,27.7564,25600.0
2008-01-03 13:50:00,34.45,34.46,34.39,34.41,22500.0,27.7564,27.7644,27.708,27.7241,22500.0
2008-01-03 13:55:00,34.41,34.43,34.37,34.38,25100.0,27.7241,27.7402,27.6919,27.7,25100.0
2008-01-03 14:00:00,34.4,34.4,34.35,34.36,15500.0,27.7161,27.7161,27.6758,27.6838,15500.0
2008-01-03 14:05:00,34.36,34.42,34.34,34.41,26400.0,27.6838,27.7322,27.6677,27.7241,26400.0
2008-01-03 14:10:00,34.41,34.45,34.35,34.38,34500.0,27.7241,27.7564,27.6758,27.7,34500.0
2008-01-03 14:15:00,34.38,34.42,34.36,34.38,21100.0,27.7,27.7322,27.6838,27.7,21100.0
2008-01-03 14:20:00,34.38,34.4,34.37,34.39,16200.0,27.7,27.7161,27.6919,27.708,16200.0
2008-01-03 14:25:00,34.39,34.39,34.35,34.35,19600.0,27.708,27.708,27.6758,27.6758,19600.0
2008-01-03 14:30:00,34.35,34.38,34.35,34.36,14000.0,27.6758,27.7,27.6758,27.6838,14000.0
2008-01-03 14:35:00,34.36,34.38,34.34,34.34,29700.0,27.6838,27.7,27.6677,27.6677,29700.0
2008-01-03 14:40:00,34.34,34.35,34.28,34.3,48600.0,27.6677,27.6758,27.6194,27.6355,48600.0
2008-01-03 14:45:00,34.3,34.35,34.25,34.28,29100.0,27.6355,27.6758,27.5952,27.6194,29100.0
2008-01-03 14:50:00,34.28,34.33,34.28,34.3,21300.0,27.6194,27.6597,27.6194,27.6355,21300.0
2008-01-03 14:55:00,34.29,34.32,34.27,34.27,27500.0,27.6275,27.6516,27.6113,27.6113,27500.0
2008-01-03 15:00:00,34.3,34.33,34.23,34.23,46400.0,27.6355,27.6597,27.5791,27.5791,46400.0
2008-01-03 15:05:00,34.24,34.24,34.14,34.19,71200.0,27.5872,27.5872,27.5066,27.5469,71200.0
2008-01-03 15:10:00,34.2,34.25,34.19,34.22,30300.0,27.5549,27.5952,27.5469,27.5711,30300.0
2008-01-03 15:15:00,34.22,34.23,34.15,34.16,50900.0,27.5711,27.5791,27.5147,27.5227,50900.0
2008-01-03 15:20:00,34.18,34.19,34.15,34.15,28500.0,27.5388,27.5469,27.5147,27.5147,28500.0
2008-01-03 15:25:00,34.15,34.17,34.12,34.17,67000.0,27.5147,27.5308,27.4905,27.5308,67000.0
2008-01-03 15:30:00,34.17,34.22,34.14,34.17,53800.0,27.5308,27.5711,27.5066,27.5308,53800.0
2008-01-03 15:35:00,34.18,34.26,34.17,34.25,69300.0,27.5388,27.6033,27.5308,27.5952,69300.0
2008-01-03 15:40:00,34.24,34.26,34.17,34.21,56700.0,27.5872,27.6033,27.5308,27.563,56700.0
2008-01-03 15:45:00,34.21,34.29,34.21,34.24,83400.0,27.563,27.6275,27.563,27.5872,83400.0
2008-01-03 15:50:00,34.24,34.27,34.14,34.19,117100.0,27.5872,27.6113,27.5066,27.5469,117100.0
2008-01-03 15:55:00,34.2,34.27,34.19,34.27,149800.0,27.5549,27.6113,27.5469,27.6113,149800.0
2008-01-04 09:30:00,34.0,34.0,33.5,33.58,84900.0,27.3938,27.3938,26.9909,27.0554,84900.0
2008-01-04 09:35:00,33.55,33.58,33.06,33.06,112400.0,27.0312,27.0554,26.6364,26.6364,112400.0
2008-01-04 09:40:00,33.1,33.36,33.07,33.24,45000.0,26.6687,26.8781,26.6445,26.7815,45000.0
2008-01-04 09:45:00,33.25,33.36,33.24,33.26,44400.0,26.7895,26.8781,26.7815,26.7976,44400.0
2008-01-04 09:50:00,33.25,33.29,32.88,32.88,130500.0,26.7895,26.8218,26.4914,26.4914,130500.0
2008-01-04 09:55:00,32.88,33.0,32.74,33.0,69800.0,26.4914,26.5881,26.3786,26.5881,69800.0
2008-01-04 10:00:00,33.01,33.15,32.99,33.15,60600.0,26.5962,26.709,26.58,26.709,60600.0
2008-01-04 10:05:00,33.15,33.26,33.1,33.23,38800.0,26.709,26.7976,26.6687,26.7734,38800.0
2008-01-04 10:10:00,33.25,33.32,33.17,33.2,42000.0,26.7895,26.8459,26.7251,26.7492,42000.0
2008-01-04 10:15:00,33.18,33.2,33.1,33.1,23600.0,26.7331,26.7492,26.6687,26.6687,23600.0
2008-01-04 10:20:00,33.1,33.15,33.05,33.12,46200.0,26.6687,26.709,26.6284,26.6848,46200.0
2008-01-04 10:25:00,33.12,33.14,33.05,33.07,38600.0,26.6848,26.7009,26.6284,26.6445,38600.0
2008-01-04 10:30:00,33.07,33.12,32.97,33.07,44300.0,26.6445,26.6848,26.5639,26.6445,44300.0
2008-01-04 10:35:00,33.07,33.1,33.04,33.08,37900.0,26.6445,26.6687,26.6203,26.6526,37900.0
2008-01-04 10:40:00,33.07,33.1,33.01,33.06,74400.0,26.6445,26.6687,26.5962,26.6364,74400.0
2008-01-04 10:45:00,33.07,33.07,32.92,32.96,70200.0,26.6445,26.6445,26.5236,26.5559,70200.0
2008-01-04 10:50:00,32.95,33.01,32.91,33.0,69200.0,26.5478,26.5962,26.5156,26.5881,69200.0
2008-01-04 10:55:00,32.99,33.0,32.91,32.92,35300.0,26.58,26.5881,26.5156,26.5236,35300.0
2008-01-04 11:00:00,32.92,32.97,32.81,32.83,52900.0,26.5236,26.5639,26.435,26.4511,52900.0
2008-01-04 11:05:00,32.81,32.85,32.76,32.79,43700.0,26.435,26.4672,26.3947,26.4189,43700.0
2008-01-04 11:10:00,32.79,32.86,32.76,32.8,62700.0,26.4189,26.4753,26.3947,26.427,62700.0
2008-01-04 11:15:00,32.8,32.86,32.79,32.83,36000.0,26.427,26.4753,26.4189,26.4511,36000.0
2008-01-04 11:20:00,32.83,32.84,32.79,32.8,34200.0,26.4511,26.4592,26.4189,26.427,34200.0
2008-01-04 11:25:00,32.81,32.96,32.81,32.94,53700.0,26.435,26.5559,26.435,26.5398,53700.0
2008-01-04 11:30:00,32.94,32.97,32.93,32.96,28900.0,26.5398,26.5639,26.5317,26.5559,28900.0
2008-01-04 11:35:00,32.96,33.0,32.95,32.97,114100.0,26.5559,26.5881,26.5478,26.5639,114100.0
2008-01-04 11:40:00,32.98,33.0,32.95,32.98,59800.0,26.572,26.5881,26.5478,26.572,59800.0
2008-01-04 11:45:00,32.99,33.06,32.97,33.04,63100.0,26.58,26.6364,26.5639,26.6203,63100.0
2008-01-04 11:50:00,33.04,33.12,33.02,33.1,60700.0,26.6203,26.6848,26.6042,26.6687,60700.0
2008-01-04 11:55:00,33.11,33.11,32.98,33.09,47800.0,26.6767,26.6767,26.572,26.6606,47800.0
2008-01-04 12:00:00,33.09,33.17,33.07,33.16,41900.0,26.6606,26.7251,26.6445,26.717,41900.0
2008-01-04 12:05:00,33.16,33.43,33.15,33.36,108600.0,26.717,26.9345,26.709,26.8781,108600.0
2008-01-04 12:10:00,33.36,33.51,33.34,33.47,53100.0,26.8781,26.999,26.862,26.9668,53100.0
2008-01-04 12:15:00,33.49,33.49,33.4,33.4,50600.0,26.9829,26.9829,26.9104,26.9104,50600.0
2008-01-04 12:20:00,33.4,33.41,33.35,33.35,53000.0,26.9104,26.9184,26.8701,26.8701,53000.0
2008-01-04 12:25:00,33.35,33.43,33.35,33.36,71300.0,26.8701,26.9345,26.8701,26.8781,71300.0
2008-01-04 12:30:00,33.35,33.36,33.25,33.32,77400.0,26.8701,26.8781,26.7895,26.8459,77400.0
2008-01-04 12:35:00,33.32,33.38,33.3,33.3,33000.0,26.8459,26.8943,26.8298,26.8298,33000.0
2008-01-04 12:40:00,33.3,33.34,33.26,33.31,43900.0,26.8298,26.862,26.7976,26.8379,43900.0
2008-01-04 12:45:00,33.3,33.38,33.26,33.33,46200.0,26.8298,26.8943,26.7976,26.854,46200.0
2008-01-04 12:50:00,33.32,33.36,33.3,33.3,121300.0,26.8459,26.8781,26.8298,26.8298,121300.0
2008-01-04 12:55:00,33.3,33.36,33.3,33.32,22100.0,26.8298,26.8781,26.8298,26.8459,22100.0
2008-01-04 13:00:00,33.31,33.31,33.19,33.2,73100.0,26.8379,26.8379,26.7412,26.7492,73100.0
2008-01-04 13:05:00,33.21,33.21,33.15,33.17,44700.0,26.7573,26.7573,26.709,26.7251,44700.0
2008-01-04 13:10:00,33.16,33.23,33.14,33.16,60300.0,26.717,26.7734,26.7009,26.717,60300.0
2008-01-04 13:15:00,33.17,33.26,33.1,33.21,57000.0,26.7251,26.7976,26.6687,26.7573,57000.0
2008-01-04 13:20:00,33.21,33.22,33.14,33.19,22900.0,26.7573,26.7654,26.7009,26.7412,22900.0
2008-01-04 13:25:00,33.19,33.22,33.14,33.18,17600.0,26.7412,26.7654,26.7009,26.7331,17600.0
2008-01-04 13:30:00,33.18,33.19,33.13,33.15,14100.0,26.7331,26.7412,26.6928,26.709,14100.0
2008-01-04 13:35:00,33.13,33.14,33.08,33.11,72500.0,26.6928,26.7009,26.6526,26.6767,72500.0
2008-01-04 13:40:00,33.11,33.18,33.11,33.17,16300.0,26.6767,26.7331,26.6767,26.7251,16300.0
2008-01-04 13:45:00,33.15,33.17,33.14,33.17,16300.0,26.709,26.7251,26.7009,26.7251,16300.0
2008-01-04 13:50:00,33.17,33.25,33.16,33.25,63200.0,26.7251,26.7895,26.717,26.7895,63200.0
2008-01-04 13:55:00,33.27,33.29,33.15,33.24,40600.0,26.8056,26.8218,26.709,26.7815,40600.0
2008-01-04 14:00:00,33.23,33.25,33.09,33.11,49300.0,26.7734,26.7895,26.6606,26.6767,49300.0
2008-01-04 14:05:00,33.1,33.13,33.05,33.08,42900.0,26.6687,26.6928,26.6284,26.6526,42900.0
2008-01-04 14:10:00,33.09,33.13,33.04,33.11,32300.0,26.6606,26.6928,26.6203,26.6767,32300.0
2008-01-04 14:15:00,33.12,33.14,33.05,33.13,29000.0,26.6848,26.7009,26.6284,26.6928,29000.0
2008-01-04 14:20:00,33.14,33.14,33.04,33.08,44300.0,26.7009,26.7009,26.6203,26.6526,44300.0
2008-01-04 14:25:00,33.08,33.12,33.03,33.12,59500.0,26.6526,26.6848,26.6123,26.6848,59500.0
2008-01-04 14:30:00,33.12,33.14,33.09,33.11,34600.0,26.6848,26.7009,26.6606,26.6767,34600.0
2008-01-04 14:35:00,33.11,33.13,33.05,33.07,27300.0,26.6767,26.6928,26.6284,26.6445,27300.0
2008-01-04 14:40:00,33.07,33.07,33.02,33.02,29900.0,26.6445,26.6445,26.6042,26.6042,29900.0
2008-01-04 14:45:00,33.02,33.09,33.02,33.06,38400.0,26.6042,26.6606,26.6042,26.6364,38400.0
2008-01-04 14:50:00,33.07,33.07,33.04,33.06,32900.0,26.6445,26.6445,26.6203,26.6364,32900.0
2008-01-04 14:55:00,33.05,33.14,33.02,33.14,38600.0,26.6284,26.7009,26.6042,26.7009,38600.0
2008-01-04 15:00:00,33.14,33.2,33.12,33.15,37400.0,26.7009,26.7492,26.6848,26.709,37400.0
2008-01-04 15:05:00,33.16,33.29,33.16,33.24,84100.0,26.717,26.8218,26.717,26.7815,84100.0
2008-01-04 15:10:00,33.24,33.28,33.19,33.23,81000.0,26.7815,26.8137,26.7412,26.7734,81000.0
2008-01-04 15:15:00,33.24,33.29,33.19,33.25,67000.0,26.7815,26.8218,26.7412,26.7895,67000.0
2008-01-04 15:20:00,33.24,33.25,33.07,33.15,66800.0,26.7815,26.7895,26.6445,26.709,66800.0
2008-01-04 15:25:00,33.15,33.25,33.14,33.22,64400.0,26.709,26.7895,26.7009,26.7654,64400.0
2008-01-04 15:30:00,33.22,33.25,33.16,33.2,147900.0,26.7654,26.7895,26.717,26.7492,147900.0
2008-01-04 15:35:00,33.2,33.26,33.16,33.26,113100.0,26.7492,26.7976,26.717,26.7976,113100.0
2008-01-04 15:40:00,33.26,33.29,33.2,33.25,84700.0,26.7976,26.8218,26.7492,26.7895,84700.0
2008-01-04 15:45:00,33.25,33.33,33.24,33.29,161000.0,26.7895,26.854,26.7815,26.8218,161000.0
2008-01-04 15:50:00,33.29,33.3,33.21,33.25,140900.0,26.8218,26.8298,26.7573,26.7895,140900.0
2008-01-04 15:55:00,33.25,33.32,33.24,33.27,198300.0,26.7895,26.8459,26.7815,26.8056,198300.0
2008-01-07 09:30:00,33.5,33.5,33.27,33.27,87600.0,26.9909,26.9909,26.8056,26.8056,87600.0
2008-01-07 09:35:00,33.3,33.39,33.25,33.37,98000.0,26.8298,26.9023,26.7895,26.8862,98000.0
2008-01-07 09:40:00,33.39,33.45,33.35,33.36,55900.0,26.9023,26.9507,26.8701,26.8781,55900.0
2008-01-07 09:45:00,33.37,33.52,33.35,33.52,47100.0,26.8862,27.0071,26.8701,27.0071,47100.0
2008-01-07 09:50:00,33.52,33.68,33.51,33.63,96700.0,27.0071,27.136,26.999,27.0957,96700.0
2008-01-07 09:55:00,33.62,33.63,33.58,33.58,42200.0,27.0876,27.0957,27.0554,27.0554,42200.0
2008-01-07 10:00:00,33.59,33.66,33.58,33.61,28200.0,27.0635,27.1199,27.0554,27.0796,28200.0
2008-01-07 10:05:00,33.63,33.75,33.61,33.68,141400.0,27.0957,27.1924,27.0796,27.136,141400.0
2008-01-07 10:10:00,33.68,33.68,33.51,33.58,77800.0,27.136,27.136,26.999,27.0554,77800.0
2008-01-07 10:15:00,33.58,33.59,33.49,33.52,72900.0,27.0554,27.0635,26.9829,27.0071,72900.0
2008-01-07 10:20:00,33.5,33.63,33.5,33.56,76200.0,26.9909,27.0957,26.9909,27.0393,76200.0
2008-01-07 10:25:00,33.56,33.65,33.44,33.45,58800.0,27.0393,27.1118,26.9426,26.9507,58800.0
2008-01-07 10:30:00,33.46,33.58,33.44,33.52,49900.0,26.9587,27.0554,26.9426,27.0071,49900.0
2008-01-07 10:35:00,33.52,33.54,33.41,33.51,49800.0,27.0071,27.0232,26.9184,26.999,49800.0
2008-01-07 10:40:00,33.51,33.75,33.5,33.72,50000.0,26.999,27.1924,26.9909,27.1682,50000.0
2008-01-07 10:45:00,33.73,33.77,33.71,33.73,39400.0,27.1763,27.2085,27.1601,27.1763,39400.0
2008-01-07 10:50:00,33.73,33.93,33.71,33.84,56300.0,27.1763,27.3374,27.1601,27.2649,56300.0
2008-01-07 10:55:00,33.83,33.88,33.8,33.8,40000.0,27.2568,27.2971,27.2327,27.2327,40000.0
2008-01-07 11:00:00,33.82,34.04,33.8,33.97,57000.0,27.2488,27.426,27.2327,27.3696,57000.0
2008-01-07 11:05:00,33.98,34.05,33.95,34.05,40000.0,27.3777,27.4341,27.3535,27.4341,40000.0
2008-01-07 11:10:00,34.05,34.05,34.0,34.02,27000.0,27.4341,27.4341,27.3938,27.4099,27000.0
2008-01-07 11:15:00,34.03,34.03,34.0,34.01,23300.0,27.418,27.418,27.3938,27.4019,23300.0
2008-01-07 11:20:00,34.01,34.04,34.0,34.03,41400.0,27.4019,27.426,27.3938,27.418,41400.0
2008-01-07 11:25:00,34.03,34.05,33.94,34.05,45900.0,27.418,27.4341,27.3455,27.4341,45900.0
2008-01-07 11:30:00,34.02,34.18,34.01,34.16,42300.0,27.4099,27.5388,27.4019,27.5227,42300.0
2008-01-07 11:35:00,34.16,34.18,34.1,34.1,20800.0,27.5227,27.5388,27.4744,27.4744,20800.0
2008-01-07 11:40:00,34.11,34.31,34.11,34.28,40700.0,27.4824,27.6436,27.4824,27.6194,40700.0
2008-01-07 11:45:00,34.28,34.32,34.26,34.31,54700.0,27.6194,27.6516,27.6033,27.6436,54700.0
2008-01-07 11:50:00,34.31,34.4,34.31,34.33,36900.0,27.6436,27.7161,27.6436,27.6597,36900.0
2008-01-07 11:55:00,34.32,34.32,34.18,34.19,28500.0,27.6516,27.6516,27.5388,27.5469,28500.0
2008-01-07 12:00:00,34.19,34.29,34.15,34.25,54100.0,27.5469,27.6275,27.5147,27.5952,54100.0
2008-01-07 12:05:00,34.25,34.25,34.18,34.2,29600.0,27.5952,27.5952,27.5388,27.5549,29600.0
2008-01-07 12:10:00,34.21,34.25,34.19,34.24,23700.0,27.563,27.5952,27.5469,27.5872,23700.0
2008-01-07 12:15:00,34.25,34.25,34.14,34.2,43400.0,27.5952,27.5952,27.5066,27.5549,43400.0
2008-01-07 12:20:00,34.2,34.33,34.2,34.32,41500.0,27.5549,27.6597,27.5549,27.6516,41500.0
2008-01-07 12:25:00,34.32,34.34,34.3,34.33,23900.0,27.6516,27.6677,27.6355,27.6597,23900.0
2008-01-07 12:30:00,34.34,34.42,34.34,34.42,33500.0,27.6677,27.7322,27.6677,27.7322,33500.0
2008-01-07 12:35:00,34.41,34.44,34.36,34.44,38800.0,27.7241,27.7483,27.6838,27.7483,38800.0
2008-01-07 12:40:00,34.44,34.5,34.4,34.47,36000.0,27.7483,27.7966,27.7161,27.7725,36000.0
2008-01-07 12:45:00,34.46,34.55,34.43,34.55,37800.0,27.7644,27.8369,27.7402,27.8369,37800.0
2008-01-07 12:50:00,34.57,34.61,34.53,34.59,35900.0,27.853,27.8853,27.8208,27.8692,35900.0
2008-01-07 12:55:00,34.57,34.6,34.51,34.57,25900.0,27.853,27.8772,27.8047,27.853,25900.0
2008-01-07 13:00:00,34.55,34.65,34.54,34.58,53100.0,27.8369,27.9175,27.8289,27.8611,53100.0
2008-01-07 13:05:00,34.61,34.63,34.54,34.59,22700.0,27.8853,27.9014,27.8289,27.8692,22700.0
2008-01-07 13:10:00,34.59,34.63,34.5,34.51,31200.0,27.8692,27.9014,27.7966,27.8047,31200.0
2008-01-07 13:15:00,34.49,34.56,34.49,34.53,28500.0,27.7886,27.845,27.7886,27.8208,28500.0
2008-01-07 13:20:00,34.55,34.59,34.51,34.57,19800.0,27.8369,27.8692,27.8047,27.853,19800.0
2008-01-07 13:25:00,34.58,34.61,34.54,34.59,25200.0,27.8611,27.8853,27.8289,27.8692,25200.0
2008-01-07 13:30:00,34.59,34.61,34.54,34.58,19700.0,27.8692,27.8853,27.8289,27.8611,19700.0
2008-01-07 13:35:00,34.58,34.61,34.55,34.58,25300.0,27.8611,27.8853,27.8369,27.8611,25300.0
2008-01-07 13:40:00,34.57,34.58,34.4,34.47,50000.0,27.853,27.8611,27.7161,27.7725,50000.0
2008-01-07 13:45:00,34.46,34.48,34.41,34.43,30300.0,27.7644,27.7805,27.7241,27.7402,30300.0
2008-01-07 13:50:00,34.41,34.43,34.2,34.24,137500.0,27.7241,27.7402,27.5549,27.5872,137500.0
2008-01-07 13:55:00,34.23,34.36,34.21,34.33,67900.0,27.5791,27.6838,27.563,27.6597,67900.0
2008-01-07 14:00:00,34.33,34.41,34.25,34.33,94300.0,27.6597,27.7241,27.5952,27.6597,94300.0
2008-01-07 14:05:00,34.32,34.33,34.22,34.22,66100.0,27.6516,27.6597,27.5711,27.5711,66100.0
2008-01-07 14:10:00,34.2,34.3,34.18,34.25,28100.0,27.5549,27.6355,27.5388,27.5952,28100.0
2008-01-07 14:15:00,34.26,34.36,34.25,34.35,37600.0,27.6033,27.6838,27.5952,27.6758,37600.0
2008-01-07 14:20:00,34.34,34.38,34.28,34.35,28300.0,27.6677,27.7,27.6194,27.6758,28300.0
2008-01-07 14:25:00,34.37,34.38,34.25,34.29,41700.0,27.6919,27.7,27.5952,27.6275,41700.0
2008-01-07 14:30:00,34.28,34.39,34.26,34.38,22700.0,27.6194,27.708,27.6033,27.7,22700.0
2008-01-07 14:35:00,34.37,34.46,34.34,34.45,42800.0,27.6919,27.7644,27.6677,27.7564,42800.0
2008-01-07 14:40:00,34.46,34.49,34.32,34.37,54800.0,27.7644,27.7886,27.6516,27.6919,54800.0
2008-01-07 14:45:00,34.36,34.37,34.23,34.25,52900.0,27.6838,27.6919,27.5791,27.5952,52900.0
2008-01-07 14:50:00,34.26,34.29,34.22,34.25,59400.0,27.6033,27.6275,27.5711,27.5952,59400.0
2008-01-07 14:55:00,34.25,34.34,34.14,34.34,61400.0,27.5952,27.6677,27.5066,27.6677,61400.0
2008-01-07 15:00:00,34.34,34.35,34.23,34.25,51700.0,27.6677,27.6758,27.5791,27.5952,51700.0
2008-01-07 15:05:00,34.24,34.27,34.19,34.21,35700.0,27.5872,27.6113,27.5469,27.563,35700.0
2008-01-07 15:10:00,34.21,34.27,34.14,34.16,42900.0,27.563,27.6113,27.5066,27.5227,42900.0
2008-01-07 15:15:00,34.16,34.2,34.12,34.18,45900.0,27.5227,27.5549,27.4905,27.5388,45900.0
2008-01-07 15:20:00,34.19,34.27,34.19,34.2,68300.0,27.5469,27.6113,27.5469,27.5549,68300.0
2008-01-07 15:25:00,34.2,34.25,34.19,34.22,64300.0,27.5549,27.5952,27.5469,27.5711,64300.0
2008-01-07 15:30:00,34.22,34.25,34.16,34.18,83500.0,27.5711,27.5952,27.5227,27.5388,83500.0
2008-01-07 15:35:00,34.18,34.2,34.06,34.1,116100.0,27.5388,27.5549,27.4421,27.4744,116100.0
2008-01-07 15:40:00,34.1,34.24,34.09,34.21,113900.0,27.4744,27.5872,27.4663,27.563,113900.0
2008-01-07 15:45:00,34.21,34.33,34.16,34.31,91200.0,27.563,27.6597,27.5227,27.6436,91200.0
2008-01-07 15:50:00,34.29,34.37,34.22,34.3,104800.0,27.6275,27.6919,27.5711,27.6355,104800.0
2008-01-07 15:55:00,34.3,34.38,34.24,34.28,145000.0,27.6355,27.7,27.5872,27.6194,145000.0
2008-01-08 09:30:00,34.53,35.45,33.5,33.64,67500.0,27.8208,28.5621,26.9909,27.1037,67500.0
2008-01-08 09:35:00,33.64,34.18,33.63,34.13,94200.0,27.1037,27.5388,27.0957,27.4985,94200.0
2008-01-08 09:40:00,34.14,34.24,34.05,34.21,55400.0,27.5066,27.5872,27.4341,27.563,55400.0
2008-01-08 09:45:00,34.2,34.46,34.18,34.44,57100.0,27.5549,27.7644,27.5388,27.7483,57100.0
2008-01-08 09:50:00,34.45,34.6,34.42,34.54,59600.0,27.7564,27.8772,27.7322,27.8289,59600.0
2008-01-08 09:55:00,34.55,34.56,34.26,34.33,71100.0,27.8369,27.845,27.6033,27.6597,71100.0
2008-01-08 10:00:00,34.34,34.67,34.26,34.67,67500.0,27.6677,27.9336,27.6033,27.9336,67500.0
2008-01-08 10:05:00,34.65,34.73,34.59,34.7,31700.0,27.9175,27.982,27.8692,27.9578,31700.0
2008-01-08 10:10:00,34.72,34.72,34.6,34.61,30500.0,27.9739,27.9739,27.8772,27.8853,30500.0
2008-01-08 10:15:00,34.61,34.66,34.44,34.46,39300.0,27.8853,27.9256,27.7483,27.7644,39300.0
2008-01-08 10:20:00,34.46,34.46,34.34,34.44,51800.0,27.7644,27.7644,27.6677,27.7483,51800.0
2008-01-08 10:25:00,34.45,34.47,34.27,34.32,44200.0,27.7564,27.7725,27.6113,27.6516,44200.0
2008-01-08 10:30:00,34.32,34.37,34.26,34.3,33700.0,27.6516,27.6919,27.6033,27.6355,33700.0
2008-01-08 10:35:00,34.29,34.32,34.24,34.3,38600.0,27.6275,27.6516,27.5872,27.6355,38600.0
2008-01-08 10:40:00,34.29,34.34,34.28,34.33,35600.0,27.6275,27.6677,27.6194,27.6597,35600.0
2008-01-08 10:45:00,34.34,34.34,34.19,34.19,35800.0,27.6677,27.6677,27.5469,27.5469,35800.0
2008-01-08 10:50:00,34.2,34.34,34.19,34.33,51400.0,27.5549,27.6677,27.5469,27.6597,51400.0
2008-01-08 10:55:00,34.34,34.39,34.3,34.32,19000.0,27.6677,27.708,27.6355,27.6516,19000.0
2008-01-08 11:00:00,34.31,34.33,34.24,34.28,31700.0,27.6436,27.6597,27.5872,27.6194,31700.0
2008-01-08 11:05:00,34.28,34.29,34.21,34.21,28000.0,27.6194,27.6275,27.563,27.563,28000.0
2008-01-08 11:10:00,34.21,34.24,34.1,34.11,27800.0,27.563,27.5872,27.4744,27.4824,27800.0
2008-01-08 11:15:00,34.11,34.14,34.0,34.1,41400.0,27.4824,27.5066,27.3938,27.4744,41400.0
2008-01-08 11:20:00,34.11,34.11,34.04,34.08,19100.0,27.4824,27.4824,27.426,27.4583,19100.0
2008-01-08 11:25:00,34.06,34.1,34.03,34.05,54600.0,27.4421,27.4744,27.418,27.4341,54600.0
2008-01-08 11:30:00,34.05,34.06,33.97,34.01,113000.0,27.4341,27.4421,27.3696,27.4019,113000.0
2008-01-08 11:35:00,34.01,34.11,33.98,34.03,41600.0,27.4019,27.4824,27.3777,27.418,41600.0
2008-01-08 11:40:00,34.03,34.15,34.0,34.04,42200.0,27.418,27.5147,27.3938,27.426,42200.0
2008-01-08 11:45:00,34.05,34.05,33.94,33.96,49300.0,27.4341,27.4341,27.3455,27.3616,49300.0
2008-01-08 11:50:00,33.97,34.05,33.94,34.0,56600.0,27.3696,27.4341,27.3455,27.3938,56600.0
2008-01-08 11:55:00,34.0,34.05,33.97,34.01,28500.0,27.3938,27.4341,27.3696,27.4019,28500.0
2008-01-08 12:00:00,34.01,34.02,33.74,33.75,215900.0,27.4019,27.4099,27.1843,27.1924,215900.0
2008-01-08 12:05:00,33.77,33.82,33.72,33.82,51700.0,27.2085,27.2488,27.1682,27.2488,51700.0
2008-01-08 12:10:00,33.82,33.94,33.76,33.91,29000.0,27.2488,27.3455,27.2004,27.3213,29000.0
2008-01-08 12:15:00,33.91,33.92,33.84,33.85,22600.0,27.3213,27.3293,27.2649,27.2729,22600.0
2008-01-08 12:20:00,33.84,33.88,33.83,33.83,30700.0,27.2649,27.2971,27.2568,27.2568,30700.0
2008-01-08 12:25:00,33.83,33.87,33.8,33.84,28500.0,27.2568,27.2891,27.2327,27.2649,28500.0
2008-01-08 12:30:00,33.83,33.85,33.74,33.77,35000.0,27.2568,27.2729,27.1843,27.2085,35000.0
2008-01-08 12:35:00,33.76,33.77,33.72,33.72,18000.0,27.2004,27.2085,27.1682,27.1682,18000.0
2008-01-08 12:40:00,33.73,33.75,33.67,33.68,23700.0,27.1763,27.1924,27.1279,27.136,23700.0
2008-01-08 12:45:00,33.7,33.84,33.7,33.84,28800.0,27.1521,27.2649,27.1521,27.2649,28800.0
2008-01-08 12:50:00,33.83,33.87,33.79,33.81,48500.0,27.2568,27.2891,27.2246,27.2407,48500.0
2008-01-08 12:55:00,33.8,33.82,33.78,33.8,34300.0,27.2327,27.2488,27.2165,27.2327,34300.0
2008-01-08 13:00:00,33.81,33.82,33.68,33.68,52500.0,27.2407,27.2488,27.136,27.136,52500.0
2008-01-08 13:05:00,33.69,33.95,33.68,33.93,62000.0,27.144,27.3535,27.136,27.3374,62000.0
2008-01-08 13:10:00,33.92,34.13,33.91,34.02,42800.0,27.3293,27.4985,27.3213,27.4099,42800.0
2008-01-08 13:15:00,34.01,34.05,33.82,33.85,35100.0,27.4019,27.4341,27.2488,27.2729,35100.0
2008-01-08 13:20:00,33.82,33.94,33.78,33.92,15500.0,27.2488,27.3455,27.2165,27.3293,15500.0
2008-01-08 13:25:00,33.91,34.03,33.88,34.03,19600.0,27.3213,27.418,27.2971,27.418,19600.0
2008-01-08 13:30:00,34.03,34.03,33.9,33.94,23000.0,27.418,27.418,27.3132,27.3455,23000.0
2008-01-08 13:35:00,33.94,33.95,33.9,33.92,27300.0,27.3455,27.3535,27.3132,27.3293,27300.0
2008-01-08 13:40:00,33.94,34.01,33.92,34.0,28600.0,27.3455,27.4019,27.3293,27.3938,28600.0
2008-01-08 13:45:00,34.01,34.04,33.94,34.01,21000.0,27.4019,27.426,27.3455,27.4019,21000.0
2008-01-08 13:50:00,34.02,34.08,34.02,34.08,17100.0,27.4099,27.4583,27.4099,27.4583,17100.0
2008-01-08 13:55:00,34.07,34.16,34.04,34.16,25900.0,27.4502,27.5227,27.426,27.5227,25900.0
2008-01-08 14:00:00,34.15,34.16,34.1,34.12,41000.0,27.5147,27.5227,27.4744,27.4905,41000.0
2008-01-08 14:05:00,34.14,34.25,34.1,34.25,38200.0,27.5066,27.5952,27.4744,27.5952,38200.0
2008-01-08 14:10:00,34.25,34.29,34.22,34.26,44000.0,27.5952,27.6275,27.5711,27.6033,44000.0
2008-01-08 14:15:00,34.27,34.27,34.2,34.26,20300.0,27.6113,27.6113,27.5549,27.6033,20300.0
2008-01-08 14:20:00,34.27,34.38,34.27,34.38,26900.0,27.6113,27.7,27.6113,27.7,26900.0
2008-01-08 14:25:00,34.38,34.4,34.36,34.37,17300.0,27.7,27.7161,27.6838,27.6919,17300.0
2008-01-08 14:30:00,34.37,34.39,34.32,34.33,34300.0,27.6919,27.708,27.6516,27.6597,34300.0
2008-01-08 14:35:00,34.32,34.34,34.26,34.26,24400.0,27.6516,27.6677,27.6033,27.6033,24400.0
2008-01-08 14:40:00,34.27,34.29,34.12,34.12,33600.0,27.6113,27.6275,27.4905,27.4905,33600.0
2008-01-08 14:45:00,34.12,34.13,33.94,34.0,63100.0,27.4905,27.4985,27.3455,27.3938,63100.0
2008-01-08 14:50:00,34.01,34.03,33.82,33.83,54100.0,27.4019,27.418,27.2488,27.2568,54100.0
2008-01-08 14:55:00,33.8,33.86,33.75,33.77,54900.0,27.2327,27.281,27.1924,27.2085,54900.0
2008-01-08 15:00:00,33.77,33.83,33.59,33.69,97800.0,27.2085,27.2568,27.0635,27.144,97800.0
2008-01-08 15:05:00,33.69,33.73,33.61,33.64,42600.0,27.144,27.1763,27.0796,27.1037,42600.0
2008-01-08 15:10:00,33.66,33.67,33.52,33.58,70900.0,27.1199,27.1279,27.0071,27.0554,70900.0
2008-01-08 15:15:00,33.58,33.63,33.53,33.6,60700.0,27.0554,27.0957,27.0151,27.0715,60700.0
2008-01-08 15:20:00,33.61,33.63,33.4,33.43,128500.0,27.0796,27.0957,26.9104,26.9345,128500.0
2008-01-08 15:25:00,33.43,33.58,33.41,33.58,95300.0,26.9345,27.0554,26.9184,27.0554,95300.0
2008-01-08 15:30:00,33.58,33.76,33.48,33.75,117500.0,27.0554,27.2004,26.9748,27.1924,117500.0
2008-01-08 15:35:00,33.75,33.75,33.54,33.62,75300.0,27.1924,27.1924,27.0232,27.0876,75300.0
2008-01-08 15:40:00,33.62,33.66,33.5,33.52,99900.0,27.0876,27.1199,26.9909,27.0071,99900.0
2008-01-08 15:45:00,33.53,33.55,33.43,33.46,126900.0,27.0151,27.0312,26.9345,26.9587,126900.0
2008-01-08 15:50:00,33.46,33.48,33.34,33.41,167900.0,26.9587,26.9748,26.862,26.9184,167900.0
2008-01-08 15:55:00,33.41,33.46,33.3,33.34,190300.0,26.9184,26.9587,26.8298,26.862,190300.0
2008-01-09 09:30:00,33.45,33.45,33.0,33.02,47500.0,26.9507,26.9507,26.5881,26.6042,47500.0
2008-01-09 09:35:00,33.03,33.47,33.02,33.36,83100.0,26.6123,26.9668,26.6042,26.8781,83100.0
2008-01-09 09:40:00,33.36,33.54,33.28,33.53,35500.0,26.8781,27.0232,26.8137,27.0151,35500.0
2008-01-09 09:45:00,33.51,33.65,33.51,33.58,33800.0,26.999,27.1118,26.999,27.0554,33800.0
2008-01-09 09:50:00,33.57,33.58,33.4,33.45,59300.0,27.0473,27.0554,26.9104,26.9507,59300.0
2008-01-09 09:55:00,33.45,33.57,33.42,33.56,31300.0,26.9507,27.0473,26.9265,27.0393,31300.0
2008-01-09 10:00:00,33.56,33.74,33.55,33.67,46100.0,27.0393,27.1843,27.0312,27.1279,46100.0
2008-01-09 10:05:00,33.67,33.67,33.5,33.52,32400.0,27.1279,27.1279,26.9909,27.0071,32400.0
2008-01-09 10:10:00,33.53,33.56,33.5,33.51,31600.0,27.0151,27.0393,26.9909,26.999,31600.0
2008-01-09 10:15:00,33.5,33.54,33.48,33.52,48500.0,26.9909,27.0232,26.9748,27.0071,48500.0
2008-01-09 10:20:00,33.51,33.58,33.45,33.5,37000.0,26.999,27.0554,26.9507,26.9909,37000.0
2008-01-09 10:25:00,33.5,33.56,33.5,33.55,29200.0,26.9909,27.0393,26.9909,27.0312,29200.0
2008-01-09 10:30:00,33.53,33.65,33.5,33.62,26900.0,27.0151,27.1118,26.9909,27.0876,26900.0
2008-01-09 10:35:00,33.62,33.65,33.5,33.61,38200.0,27.0876,27.1118,26.9909,27.0796,38200.0
2008-01-09 10:40:00,33.6,33.66,33.59,33.61,31300.0,27.0715,27.1199,27.0635,27.0796,31300.0
2008-01-09 10:45:00,33.61,33.84,33.6,33.77,39700.0,27.0796,27.2649,27.0715,27.2085,39700.0
2008-01-09 10:50:00,33.76,33.88,33.69,33.76,26100.0,27.2004,27.2971,27.144,27.2004,26100.0
2008-01-09 10:55:00,33.76,33.86,33.71,33.85,55800.0,27.2004,27.281,27.1601,27.2729,55800.0
2008-01-09 11:00:00,33.85,33.88,33.75,33.75,56500.0,27.2729,27.2971,27.1924,27.1924,56500.0
2008-01-09 11:05:00,33.75,33.91,33.75,33.88,43300.0,27.1924,27.3213,27.1924,27.2971,43300.0
2008-01-09 11:10:00,33.88,33.98,33.79,33.97,63500.0,27.2971,27.3777,27.2246,27.3696,63500.0
2008-01-09 11:15:00,33.97,34.03,33.91,34.03,98000.0,27.3696,27.418,27.3213,27.418,98000.0
2008-01-09 11:20:00,34.02,34.02,33.83,33.84,97300.0,27.4099,27.4099,27.2568,27.2649,97300.0
2008-01-09 11:25:00,33.85,33.88,33.78,33.83,36900.0,27.2729,27.2971,27.2165,27.2568,36900.0
2008-01-09 11:30:00,33.85,33.86,33.78,33.8,49200.0,27.2729,27.281,27.2165,27.2327,49200.0
2008-01-09 11:35:00,33.79,33.8,33.7,33.72,57800.0,27.2246,27.2327,27.1521,27.1682,57800.0
2008-01-09 11:40:00,33.7,33.74,33.65,33.65,77800.0,27.1521,27.1843,27.1118,27.1118,77800.0
2008-01-09 11:45:00,33.65,33.66,33.59,33.66,34200.0,27.1118,27.1199,27.0635,27.1199,34200.0
2008-01-09 11:50:00,33.64,33.64,33.57,33.58,50500.0,27.1037,27.1037,27.0473,27.0554,50500.0
2008-01-09 11:55:00,33.58,33.6,33.52,33.55,83400.0,27.0554,27.0715,27.0071,27.0312,83400.0
2008-01-09 12:00:00,33.54,33.55,33.48,33.51,72200.0,27.0232,27.0312,26.9748,26.999,72200.0
2008-01-09 12:05:00,33.5,33.51,33.45,33.45,46000.0,26.9909,26.999,26.9507,26.9507,46000.0
2008-01-09 12:10:00,33.46,33.73,33.4,33.47,95000.0,26.9587,27.1763,26.9104,26.9668,95000.0
2008-01-09 12:15:00,33.47,33.47,33.39,33.4,51900.0,26.9668,26.9668,26.9023,26.9104,51900.0
2008-01-09 12:20:00,33.4,33.41,33.32,33.33,29100.0,26.9104,26.9184,26.8459,26.854,29100.0
2008-01-09 12:25:00,33.33,33.43,33.32,33.36,45500.0,26.854,26.9345,26.8459,26.8781,45500.0
2008-01-09 12:30:00,33.35,33.37,33.25,33.25,44900.0,26.8701,26.8862,26.7895,26.7895,44900.0
2008-01-09 12:35:00,33.25,33.26,33.22,33.24,23600.0,26.7895,26.7976,26.7654,26.7815,23600.0
2008-01-09 12:40:00,33.24,33.27,33.13,33.13,36700.0,26.7815,26.8056,26.6928,26.6928,36700.0
2008-01-09 12:45:00,33.14,33.14,33.09,33.11,20800.0,26.7009,26.7009,26.6606,26.6767,20800.0
2008-01-09 12:50:00,33.1,33.11,33.08,33.11,40100.0,26.6687,26.6767,26.6526,26.6767,40100.0
2008-01-09 12:55:00,33.1,33.12,33.05,33.1,21000.0,26.6687,26.6848,26.6284,26.6687,21000.0
2008-01-09 13:00:00,33.13,33.17,33.13,33.17,45900.0,26.6928,26.7251,26.6928,26.7251,45900.0
2008-01-09 13:05:00,33.17,33.18,33.06,33.07,50000.0,26.7251,26.7331,26.6364,26.6445,50000.0
2008-01-09 13:10:00,33.07,33.08,32.94,32.95,50100.0,26.6445,26.6526,26.5398,26.5478,50100.0
2008-01-09 13:15:00,32.95,33.0,32.86,32.97,47100.0,26.5478,26.5881,26.4753,26.5639,47100.0
2008-01-09 13:20:00,32.99,33.03,32.97,32.99,40300.0,26.58,26.6123,26.5639,26.58,40300.0
2008-01-09 13:25:00,33.0,33.0,32.95,32.97,30100.0,26.5881,26.5881,26.5478,26.5639,30100.0
2008-01-09 13:30:00,32.98,32.98,32.81,32.82,45500.0,26.572,26.572,26.435,26.4431,45500.0
2008-01-09 13:35:00,32.81,32.86,32.77,32.8,29400.0,26.435,26.4753,26.4028,26.427,29400.0
2008-01-09 13:40:00,32.8,32.83,32.71,32.73,34200.0,26.427,26.4511,26.3544,26.3706,34200.0
2008-01-09 13:45:00,32.73,32.76,32.67,32.67,27500.0,26.3706,26.3947,26.3222,26.3222,27500.0
2008-01-09 13:50:00,32.67,32.74,32.65,32.66,54300.0,26.3222,26.3786,26.3061,26.3142,54300.0
2008-01-09 13:55:00,32.66,32.68,32.6,32.61,28600.0,26.3142,26.3303,26.2658,26.2739,28600.0
2008-01-09 14:00:00,32.6,32.63,32.56,32.57,46600.0,26.2658,26.29,26.2336,26.2416,46600.0
2008-01-09 14:05:00,32.58,32.6,32.52,32.52,66300.0,26.2497,26.2658,26.2014,26.2014,66300.0
2008-01-09 14:10:00,32.55,32.66,32.5,32.5,56500.0,26.2255,26.3142,26.1852,26.1852,56500.0
2008-01-09 14:15:00,32.5,32.52,32.42,32.52,54200.0,26.1852,26.2014,26.1208,26.2014,54200.0
2008-01-09 14:20:00,32.52,32.57,32.43,32.55,45600.0,26.2014,26.2416,26.1288,26.2255,45600.0
2008-01-09 14:25:00,32.55,32.57,32.46,32.51,69500.0,26.2255,26.2416,26.153,26.1933,69500.0
2008-01-09 14:30:00,32.55,32.62,32.49,32.55,84000.0,26.2255,26.2819,26.1772,26.2255,84000.0
2008-01-09 14:35:00,32.54,32.6,32.51,32.54,52200.0,26.2175,26.2658,26.1933,26.2175,52200.0
2008-01-09 14:40:00,32.55,32.58,32.51,32.55,48700.0,26.2255,26.2497,26.1933,26.2255,48700.0
2008-01-09 14:45:00,32.54,32.8,32.54,32.79,41200.0,26.2175,26.427,26.2175,26.4189,41200.0
2008-01-09 14:50:00,32.8,32.88,32.79,32.81,95600.0,26.427,26.4914,26.4189,26.435,95600.0
2008-01-09 14:55:00,32.8,32.82,32.7,32.8,102700.0,26.427,26.4431,26.3464,26.427,102700.0
2008-01-09 15:00:00,32.8,32.89,32.79,32.85,86900.0,26.427,26.4995,26.4189,26.4672,86900.0
2008-01-09 15:05:00,32.84,32.98,32.83,32.93,117800.0,26.4592,26.572,26.4511,26.5317,117800.0
2008-01-09 15:10:00,32.93,32.93,32.79,32.85,102000.0,26.5317,26.5317,26.4189,26.4672,102000.0
2008-01-09 15:15:00,32.85,33.08,32.83,33.05,130800.0,26.4672,26.6526,26.4511,26.6284,130800.0
2008-01-09 15:20:00,33.06,33.18,33.0,33.15,67800.0,26.6364,26.7331,26.5881,26.709,67800.0
2008-01-09 15:25:00,33.14,33.17,33.03,33.06,76600.0,26.7009,26.7251,26.6123,26.6364,76600.0
2008-01-09 15:30:00,33.05,33.1,32.99,33.1,134700.0,26.6284,26.6687,26.58,26.6687,134700.0
2008-01-09 15:35:00,33.09,33.27,33.04,33.21,106700.0,26.6606,26.8056,26.6203,26.7573,106700.0
2008-01-09 15:40:00,33.22,33.3,33.16,33.22,104900.0,26.7654,26.8298,26.717,26.7654,104900.0
2008-01-09 15:45:00,33.23,33.24,33.06,33.15,137200.0,26.7734,26.7815,26.6364,26.709,137200.0
2008-01-09 15:50:00,33.14,33.29,33.1,33.25,87100.0,26.7009,26.8218,26.6687,26.7895,87100.0
2008-01-09 15:55:00,33.25,33.27,33.15,33.2,197200.0,26.7895,26.8056,26.709,26.7492,197200.0
2008-01-10 09:30:00,33.17,33.17,32.82,32.95,70000.0,26.7251,26.7251,26.4431,26.5478,70000.0
2008-01-10 09:35:00,32.96,32.97,32.65,32.66,45500.0,26.5559,26.5639,26.3061,26.3142,45500.0
2008-01-10 09:40:00,32.67,32.76,32.57,32.7,31600.0,26.3222,26.3947,26.2416,26.3464,31600.0
2008-01-10 09:45:00,32.72,32.97,32.7,32.86,40900.0,26.3625,26.5639,26.3464,26.4753,40900.0
2008-01-10 09:50:00,32.86,33.18,32.83,33.06,54200.0,26.4753,26.7331,26.4511,26.6364,54200.0
2008-01-10 09:55:00,33.06,33.15,32.92,33.11,102200.0,26.6364,26.709,26.5236,26.6767,102200.0
2008-01-10 10:00:00,33.16,33.57,33.1,33.54,200000.0,26.717,27.0473,26.6687,27.0232,200000.0
2008-01-10 10:05:00,33.55,33.72,33.5,33.67,107400.0,27.0312,27.1682,26.9909,27.1279,107400.0
2008-01-10 10:10:00,33.68,33.69,33.46,33.59,40600.0,27.136,27.144,26.9587,27.0635,40600.0
2008-01-10 10:15:00,33.6,33.79,33.59,33.75,83100.0,27.0715,27.2246,27.0635,27.1924,83100.0
2008-01-10 10:20:00,33.75,33.86,33.75,33.85,22400.0,27.1924,27.281,27.1924,27.2729,22400.0
2008-01-10 10:25:00,33.85,33.91,33.64,33.8,40700.0,27.2729,27.3213,27.1037,27.2327,40700.0
2008-01-10 10:30:00,33.79,33.94,33.79,33.94,45200.0,27.2246,27.3455,27.2246,27.3455,45200.0
2008-01-10 10:35:00,33.92,34.0,33.92,34.0,43000.0,27.3293,27.3938,27.3293,27.3938,43000.0
2008-01-10 10:40:00,34.0,34.01,33.94,33.99,47100.0,27.3938,27.4019,27.3455,27.3857,47100.0
2008-01-10 10:45:00,34.01,34.01,33.93,33.93,37900.0,27.4019,27.4019,27.3374,27.3374,37900.0
2008-01-10 10:50:00,33.94,33.98,33.9,33.93,39100.0,27.3455,27.3777,27.3132,27.3374,39100.0
2008-01-10 10:55:00,33.94,33.94,33.71,33.72,62900.0,27.3455,27.3455,27.1601,27.1682,62900.0
2008-01-10 11:00:00,33.72,33.79,33.66,33.69,46200.0,27.1682,27.2246,27.1199,27.144,46200.0
2008-01-10 11:05:00,33.7,33.71,33.59,33.66,45000.0,27.1521,27.1601,27.0635,27.1199,45000.0
2008-01-10 11:10:00,33.67,33.7,33.52,33.52,45700.0,27.1279,27.1521,27.0071,27.0071,45700.0
2008-01-10 11:15:00,33.51,33.56,33.5,33.5,29100.0,26.999,27.0393,26.9909,26.9909,29100.0
2008-01-10 11:20:00,33.5,33.64,33.5,33.62,33400.0,26.9909,27.1037,26.9909,27.0876,33400.0
2008-01-10 11:25:00,33.63,33.75,33.63,33.7,43300.0,27.0957,27.1924,27.0957,27.1521,43300.0
2008-01-10 11:30:00,33.71,33.74,33.64,33.66,30200.0,27.1601,27.1843,27.1037,27.1199,30200.0
2008-01-10 11:35:00,33.66,33.66,33.41,33.49,74600.0,27.1199,27.1199,26.9184,26.9829,74600.0
2008-01-10 11:40:00,33.47,33.48,33.36,33.41,35000.0,26.9668,26.9748,26.8781,26.9184,35000.0
2008-01-10 11:45:00,33.41,33.5,33.4,33.49,40700.0,26.9184,26.9909,26.9104,26.9829,40700.0
2008-01-10 11:50:00,33.49,33.6,33.47,33.53,60800.0,26.9829,27.0715,26.9668,27.0151,60800.0
2008-01-10 11:55:00,33.52,33.59,33.43,33.53,40900.0,27.0071,27.0635,26.9345,27.0151,40900.0
2008-01-10 12:00:00,33.53,33.53,33.46,33.46,27000.0,27.0151,27.0151,26.9587,26.9587,27000.0
2008-01-10 12:05:00,33.46,33.49,33.45,33.49,27100.0,26.9587,26.9829,26.9507,26.9829,27100.0
2008-01-10 12:10:00,33.5,33.53,33.45,33.49,32200.0,26.9909,27.0151,26.9507,26.9829,32200.0
2008-01-10 12:15:00,33.49,33.91,33.47,33.83,95400.0,26.9829,27.3213,26.9668,27.2568,95400.0
2008-01-10 12:20:00,33.8,33.95,33.74,33.88,109000.0,27.2327,27.3535,27.1843,27.2971,109000.0
2008-01-10 12:25:00,33.93,33.95,33.69,33.73,48500.0,27.3374,27.3535,27.144,27.1763,48500.0
2008-01-10 12:30:00,33.73,33.79,33.66,33.72,86600.0,27.1763,27.2246,27.1199,27.1682,86600.0
2008-01-10 12:35:00,33.72,33.87,33.69,33.7,68400.0,27.1682,27.2891,27.144,27.1521,68400.0
2008-01-10 12:40:00,33.7,33.71,33.56,33.67,58000.0,27.1521,27.1601,27.0393,27.1279,58000.0
2008-01-10 12:45:00,33.68,33.68,33.6,33.67,38500.0,27.136,27.136,27.0715,27.1279,38500.0
2008-01-10 12:50:00,33.67,33.83,33.64,33.8,36900.0,27.1279,27.2568,27.1037,27.2327,36900.0
2008-01-10 12:55:00,33.8,33.95,33.78,33.91,59400.0,27.2327,27.3535,27.2165,27.3213,59400.0
2008-01-10 13:00:00,33.91,33.98,33.76,33.92,32800.0,27.3213,27.3777,27.2004,27.3293,32800.0
2008-01-10 13:05:00,33.94,33.98,33.82,33.95,48700.0,27.3455,27.3777,27.2488,27.3535,48700.0
2008-01-10 13:10:00,33.95,33.95,33.76,33.8,37200.0,27.3535,27.3535,27.2004,27.2327,37200.0
2008-01-10 13:15:00,33.8,33.84,33.6,33.73,76800.0,27.2327,27.2649,27.0715,27.1763,76800.0
2008-01-10 13:20:00,33.75,33.97,33.74,33.89,93100.0,27.1924,27.3696,27.1843,27.3052,93100.0
2008-01-10 13:25:00,33.89,34.06,33.89,34.05,51600.0,27.3052,27.4421,27.3052,27.4341,51600.0
2008-01-10 13:30:00,34.05,34.08,33.89,34.0,70700.0,27.4341,27.4583,27.3052,27.3938,70700.0
2008-01-10 13:35:00,34.0,34.01,33.85,33.94,92700.0,27.3938,27.4019,27.2729,27.3455,92700.0
2008-01-10 13:40:00,33.94,34.05,33.82,33.91,43100.0,27.3455,27.4341,27.2488,27.3213,43100.0
2008-01-10 13:45:00,33.88,34.07,33.88,33.96,31600.0,27.2971,27.4502,27.2971,27.3616,31600.0
2008-01-10 13:50:00,33.97,33.99,33.88,33.9,45200.0,27.3696,27.3857,27.2971,27.3132,45200.0
2008-01-10 13:55:00,33.9,34.02,33.9,34.01,28200.0,27.3132,27.4099,27.3132,27.4019,28200.0
2008-01-10 14:00:00,33.99,34.08,33.93,34.02,63900.0,27.3857,27.4583,27.3374,27.4099,63900.0
2008-01-10 14:05:00,34.02,34.15,33.98,34.14,51000.0,27.4099,27.5147,27.3777,27.5066,51000.0
2008-01-10 14:10:00,34.14,34.22,34.13,34.19,59100.0,27.5066,27.5711,27.4985,27.5469,59100.0
2008-01-10 14:15:00,34.17,34.46,34.06,34.43,114100.0,27.5308,27.7644,27.4421,27.7402,114100.0
2008-01-10 14:20:00,34.45,34.66,34.39,34.56,72800.0,27.7564,27.9256,27.708,27.845,72800.0
2008-01-10 14:25:00,34.57,34.65,34.52,34.65,88900.0,27.853,27.9175,27.8128,27.9175,88900.0
2008-01-10 14:30:00,34.65,34.73,34.53,34.6,88900.0,27.9175,27.982,27.8208,27.8772,88900.0
2008-01-10 14:35:00,34.57,34.9,34.55,34.88,63100.0,27.853,28.1189,27.8369,28.1028,63100.0
2008-01-10 14:40:00,34.88,35.02,34.81,34.92,86800.0,28.1028,28.2156,28.0464,28.135,86800.0
2008-01-10 14:45:00,34.94,34.99,34.82,34.92,59600.0,28.1512,28.1914,28.0545,28.135,59600.0
2008-01-10 14:50:00,34.93,35.18,34.93,35.08,76600.0,28.1431,28.3445,28.1431,28.264,76600.0
2008-01-10 14:55:00,35.09,35.27,35.08,35.18,102100.0,28.272,28.417,28.264,28.3445,102100.0
2008-01-10 15:00:00,35.2,35.25,35.12,35.13,81800.0,28.3606,28.4009,28.2962,28.3042,81800.0
2008-01-10 15:05:00,35.12,35.41,35.11,35.41,104500.0,28.2962,28.5298,28.2881,28.5298,104500.0
2008-01-10 15:10:00,35.41,35.47,35.37,35.42,113600.0,28.5298,28.5782,28.4976,28.5379,113600.0
2008-01-10 15:15:00,35.42,35.45,35.17,35.19,141600.0,28.5379,28.5621,28.3365,28.3526,141600.0
2008-01-10 15:20:00,35.18,35.37,35.18,35.31,111600.0,28.3445,28.4976,28.3445,28.4493,111600.0
2008-01-10 15:25:00,35.32,35.33,35.03,35.11,197400.0,28.4573,28.4654,28.2237,28.2881,197400.0
2008-01-10 15:30:00,35.1,35.17,35.08,35.16,177500.0,28.2801,28.3365,28.264,28.3284,177500.0
2008-01-10 15:35:00,35.16,35.17,35.0,35.02,136400.0,28.3284,28.3365,28.1995,28.2156,136400.0
2008-01-10 15:40:00,35.03,35.11,35.0,35.02,169000.0,28.2237,28.2881,28.1995,28.2156,169000.0
2008-01-10 15:45:00,35.02,35.04,34.95,35.0,293000.0,28.2156,28.2317,28.1592,28.1995,293000.0
2008-01-10 15:50:00,35.0,35.02,34.85,34.86,180000.0,28.1995,28.2156,28.0786,28.0867,180000.0
2008-01-10 15:55:00,34.86,34.98,34.85,34.9,263000.0,28.0867,28.1834,28.0786,28.1189,263000.0
2008-01-11 09:30:00,34.65,34.65,34.15,34.16,55400.0,27.9175,27.9175,27.5147,27.5227,55400.0
2008-01-11 09:35:00,34.17,34.31,33.96,34.2,125400.0,27.5308,27.6436,27.3616,27.5549,125400.0
2008-01-11 09:40:00,34.2,34.27,34.16,34.19,49200.0,27.5549,27.6113,27.5227,27.5469,49200.0
2008-01-11 09:45:00,34.2,34.53,34.2,34.43,66300.0,27.5549,27.8208,27.5549,27.7402,66300.0
2008-01-11 09:50:00,34.44,34.58,34.41,34.58,52000.0,27.7483,27.8611,27.7241,27.8611,52000.0
2008-01-11 09:55:00,34.58,34.63,34.49,34.56,53500.0,27.8611,27.9014,27.7886,27.845,53500.0
2008-01-11 10:00:00,34.57,34.6,34.49,34.52,43300.0,27.853,27.8772,27.7886,27.8128,43300.0
2008-01-11 10:05:00,34.53,34.61,34.47,34.57,57200.0,27.8208,27.8853,27.7725,27.853,57200.0
2008-01-11 10:10:00,34.57,34.57,34.42,34.44,76200.0,27.853,27.853,27.7322,27.7483,76200.0
2008-01-11 10:15:00,34.42,34.45,34.06,34.14,90600.0,27.7322,27.7564,27.4421,27.5066,90600.0
2008-01-11 10:20:00,34.14,34.14,34.0,34.12,110300.0,27.5066,27.5066,27.3938,27.4905,110300.0
2008-01-11 10:25:00,34.12,34.14,34.02,34.07,46100.0,27.4905,27.5066,27.4099,27.4502,46100.0
2008-01-11 10:30:00,34.07,34.08,34.02,34.03,36200.0,27.4502,27.4583,27.4099,27.418,36200.0
2008-01-11 10:35:00,34.04,34.15,34.02,34.08,66800.0,27.426,27.5147,27.4099,27.4583,66800.0
2008-01-11 10:40:00,34.07,34.14,34.03,34.14,31400.0,27.4502,27.5066,27.418,27.5066,31400.0
2008-01-11 10:45:00,34.14,34.3,34.06,34.3,64000.0,27.5066,27.6355,27.4421,27.6355,64000.0
2008-01-11 10:50:00,34.3,34.48,34.18,34.46,84100.0,27.6355,27.7805,27.5388,27.7644,84100.0
2008-01-11 10:55:00,34.46,34.47,34.35,34.43,37500.0,27.7644,27.7725,27.6758,27.7402,37500.0
2008-01-11 11:00:00,34.43,34.46,34.39,34.46,31400.0,27.7402,27.7644,27.708,27.7644,31400.0
2008-01-11 11:05:00,34.45,34.54,34.43,34.54,66100.0,27.7564,27.8289,27.7402,27.8289,66100.0
2008-01-11 11:10:00,34.52,34.68,34.52,34.67,24500.0,27.8128,27.9417,27.8128,27.9336,24500.0
2008-01-11 11:15:00,34.67,34.75,34.56,34.58,27700.0,27.9336,27.9981,27.845,27.8611,27700.0
2008-01-11 11:20:00,34.58,34.7,34.57,34.67,24300.0,27.8611,27.9578,27.853,27.9336,24300.0
2008-01-11 11:25:00,34.69,34.84,34.69,34.84,25500.0,27.9497,28.0706,27.9497,28.0706,25500.0
2008-01-11 11:30:00,34.84,35.04,34.83,35.02,43100.0,28.0706,28.2317,28.0625,28.2156,43100.0
2008-01-11 11:35:00,35.02,35.16,35.01,35.07,35400.0,28.2156,28.3284,28.2076,28.2559,35400.0
2008-01-11 11:40:00,35.08,35.11,34.99,35.1,30800.0,28.264,28.2881,28.1914,28.2801,30800.0
2008-01-11 11:45:00,35.1,35.18,35.09,35.12,32500.0,28.2801,28.3445,28.272,28.2962,32500.0
2008-01-11 11:50:00,35.14,35.2,35.12,35.15,26700.0,28.3123,28.3606,28.2962,28.3204,26700.0
2008-01-11 11:55:00,35.15,35.21,35.12,35.13,13800.0,28.3204,28.3687,28.2962,28.3042,13800.0
2008-01-11 12:00:00,35.14,35.16,35.01,35.08,17500.0,28.3123,28.3284,28.2076,28.264,17500.0
2008-01-11 12:05:00,35.09,35.1,34.99,34.99,13700.0,28.272,28.2801,28.1914,28.1914,13700.0
2008-01-11 12:10:00,34.99,35.01,34.89,34.89,36500.0,28.1914,28.2076,28.1109,28.1109,36500.0
2008-01-11 12:15:00,34.9,34.96,34.86,34.86,39300.0,28.1189,28.1673,28.0867,28.0867,39300.0
2008-01-11 12:20:00,34.86,34.87,34.74,34.74,30900.0,28.0867,28.0948,27.99,27.99,30900.0
2008-01-11 12:25:00,34.74,34.85,34.73,34.83,22800.0,27.99,28.0786,27.982,28.0625,22800.0
2008-01-11 12:30:00,34.85,34.85,34.71,34.71,16300.0,28.0786,28.0786,27.9658,27.9658,16300.0
2008-01-11 12:35:00,34.72,34.83,34.71,34.79,14800.0,27.9739,28.0625,27.9658,28.0303,14800.0
2008-01-11 12:40:00,34.79,34.87,34.79,34.87,16000.0,28.0303,28.0948,28.0303,28.0948,16000.0
2008-01-11 12:45:00,34.88,34.96,34.85,34.95,47200.0,28.1028,28.1673,28.0786,28.1592,47200.0
2008-01-11 12:50:00,34.95,34.96,34.91,34.95,25400.0,28.1592,28.1673,28.127,28.1592,25400.0
2008-01-11 12:55:00,34.95,35.01,34.93,35.0,32700.0,28.1592,28.2076,28.1431,28.1995,32700.0
2008-01-11 13:00:00,35.0,35.01,34.86,34.91,27700.0,28.1995,28.2076,28.0867,28.127,27700.0
2008-01-11 13:05:00,34.89,34.89,34.81,34.85,13000.0,28.1109,28.1109,28.0464,28.0786,13000.0
2008-01-11 13:10:00,34.86,34.89,34.83,34.87,11100.0,28.0867,28.1109,28.0625,28.0948,11100.0
2008-01-11 13:15:00,34.88,34.88,34.75,34.82,22500.0,28.1028,28.1028,27.9981,28.0545,22500.0
2008-01-11 13:20:00,34.81,34.81,34.67,34.8,40500.0,28.0464,28.0464,27.9336,28.0384,40500.0
2008-01-11 13:25:00,34.8,34.86,34.8,34.8,26200.0,28.0384,28.0867,28.0384,28.0384,26200.0
2008-01-11 13:30:00,34.8,34.89,34.71,34.79,26700.0,28.0384,28.1109,27.9658,28.0303,26700.0
2008-01-11 13:35:00,34.79,34.82,34.71,34.75,30000.0,28.0303,28.0545,27.9658,27.9981,30000.0
2008-01-11 13:40:00,34.76,34.88,34.76,34.76,25200.0,28.0061,28.1028,28.0061,28.0061,25200.0
2008-01-11 13:45:00,34.79,34.8,34.69,34.76,22000.0,28.0303,28.0384,27.9497,28.0061,22000.0
2008-01-11 13:50:00,34.75,34.79,34.68,34.78,41200.0,27.9981,28.0303,27.9417,28.0222,41200.0
2008-01-11 13:55:00,34.79,34.81,34.7,34.76,27300.0,28.0303,28.0464,27.9578,28.0061,27300.0
2008-01-11 14:00:00,34.75,34.77,34.7,34.72,50300.0,27.9981,28.0142,27.9578,27.9739,50300.0
2008-01-11 14:05:00,34.72,34.77,34.72,34.77,18200.0,27.9739,28.0142,27.9739,28.0142,18200.0
2008-01-11 14:10:00,34.78,34.82,34.73,34.8,36400.0,28.0222,28.0545,27.982,28.0384,36400.0
2008-01-11 14:15:00,34.82,35.0,34.8,34.99,32500.0,28.0545,28.1995,28.0384,28.1914,32500.0
2008-01-11 14:20:00,34.99,35.0,34.89,34.96,18700.0,28.1914,28.1995,28.1109,28.1673,18700.0
2008-01-11 14:25:00,34.95,34.97,34.91,34.94,20400.0,28.1592,28.1753,28.127,28.1512,20400.0
2008-01-11 14:30:00,34.93,34.95,34.72,34.76,64500.0,28.1431,28.1592,27.9739,28.0061,64500.0
2008-01-11 14:35:00,34.76,34.76,34.67,34.71,37300.0,28.0061,28.0061,27.9336,27.9658,37300.0
2008-01-11 14:40:00,34.7,34.87,34.69,34.86,24900.0,27.9578,28.0948,27.9497,28.0867,24900.0
2008-01-11 14:45:00,34.87,34.94,34.69,34.71,27000.0,28.0948,28.1512,27.9497,27.9658,27000.0
2008-01-11 14:50:00,34.7,34.79,34.69,34.72,27900.0,27.9578,28.0303,27.9497,27.9739,27900.0
2008-01-11 14:55:00,34.72,34.76,34.64,34.74,143000.0,27.9739,28.0061,27.9094,27.99,143000.0
2008-01-11 15:00:00,34.75,34.77,34.71,34.76,54200.0,27.9981,28.0142,27.9658,28.0061,54200.0
2008-01-11 15:05:00,34.77,34.84,34.7,34.74,39500.0,28.0142,28.0706,27.9578,27.99,39500.0
2008-01-11 15:10:00,34.74,34.76,34.56,34.67,78700.0,27.99,28.0061,27.845,27.9336,78700.0
2008-01-11 15:15:00,34.67,34.76,34.63,34.67,50100.0,27.9336,28.0061,27.9014,27.9336,50100.0
2008-01-11 15:20:00,34.7,34.73,34.58,34.65,53000.0,27.9578,27.982,27.8611,27.9175,53000.0
2008-01-11 15:25:00,34.65,34.91,34.64,34.89,49500.0,27.9175,28.127,27.9094,28.1109,49500.0
2008-01-11 15:30:00,34.91,34.94,34.77,34.93,73700.0,28.127,28.1512,28.0142,28.1431,73700.0
2008-01-11 15:35:00,34.94,35.04,34.89,35.03,122900.0,28.1512,28.2317,28.1109,28.2237,122900.0
2008-01-11 15:40:00,35.03,35.1,34.95,35.03,85200.0,28.2237,28.2801,28.1592,28.2237,85200.0
2008-01-11 15:45:00,35.03,35.18,35.01,35.17,123400.0,28.2237,28.3445,28.2076,28.3365,123400.0
2008-01-11 15:50:00,35.16,35.18,35.0,35.01,108000.0,28.3284,28.3445,28.1995,28.2076,108000.0
2008-01-11 15:55:00,35.02,35.13,34.91,35.08,363700.0,28.2156,28.3042,28.127,28.264,363700.0
2008-01-14 09:30:00,35.59,35.98,35.48,35.81,106900.0,28.6749,28.9891,28.5862,28.8521,106900.0
2008-01-14 09:35:00,35.81,35.84,35.44,35.47,62900.0,28.8521,28.8763,28.554,28.5782,62900.0
2008-01-14 09:40:00,35.49,35.81,35.44,35.54,59400.0,28.5943,28.8521,28.554,28.6346,59400.0
2008-01-14 09:45:00,35.54,35.68,35.41,35.61,61100.0,28.6346,28.7474,28.5298,28.691,61100.0
2008-01-14 09:50:00,35.57,35.7,35.47,35.66,65700.0,28.6587,28.7635,28.5782,28.7313,65700.0
2008-01-14 09:55:00,35.63,35.78,35.59,35.65,107000.0,28.7071,28.8279,28.6749,28.7232,107000.0
2008-01-14 10:00:00,35.61,35.68,35.53,35.63,40200.0,28.691,28.7474,28.6265,28.7071,40200.0
2008-01-14 10:05:00,35.61,35.63,35.45,35.52,41800.0,28.691,28.7071,28.5621,28.6185,41800.0
2008-01-14 10:10:00,35.53,35.71,35.48,35.68,43500.0,28.6265,28.7715,28.5862,28.7474,43500.0
2008-01-14 10:15:00,35.67,35.82,35.65,35.73,36100.0,28.7393,28.8602,28.7232,28.7877,36100.0
2008-01-14 10:20:00,35.73,35.81,35.65,35.77,56900.0,28.7877,28.8521,28.7232,28.8199,56900.0
2008-01-14 10:25:00,35.77,35.94,35.76,35.84,38600.0,28.8199,28.9569,28.8118,28.8763,38600.0
2008-01-14 10:30:00,35.84,35.98,35.8,35.93,89500.0,28.8763,28.9891,28.8441,28.9488,89500.0
2008-01-14 10:35:00,35.9,36.0,35.82,35.96,44500.0,28.9246,29.0052,28.8602,28.973,44500.0
2008-01-14 10:40:00,35.96,35.98,35.84,35.93,30600.0,28.973,28.9891,28.8763,28.9488,30600.0
2008-01-14 10:45:00,35.91,35.93,35.89,35.9,37300.0,28.9327,28.9488,28.9166,28.9246,37300.0
2008-01-14 10:50:00,35.9,35.94,35.82,35.91,42900.0,28.9246,28.9569,28.8602,28.9327,42900.0
2008-01-14 10:55:00,35.91,35.96,35.83,35.94,36400.0,28.9327,28.973,28.8682,28.9569,36400.0
2008-01-14 11:00:00,35.95,36.04,35.92,35.98,64700.0,28.9649,29.0374,28.9407,28.9891,64700.0
2008-01-14 11:05:00,35.98,36.07,35.98,36.06,33400.0,28.9891,29.0616,28.9891,29.0535,33400.0
2008-01-14 11:10:00,36.06,36.21,36.04,36.21,66500.0,29.0535,29.1744,29.0374,29.1744,66500.0
2008-01-14 11:15:00,36.2,36.24,36.03,36.06,37700.0,29.1663,29.1986,29.0294,29.0535,37700.0
2008-01-14 11:20:00,36.07,36.09,35.99,36.0,48200.0,29.0616,29.0777,28.9971,29.0052,48200.0
2008-01-14 11:25:00,36.0,36.05,35.98,36.04,34200.0,29.0052,29.0455,28.9891,29.0374,34200.0
2008-01-14 11:30:00,36.04,36.07,36.0,36.04,21100.0,29.0374,29.0616,29.0052,29.0374,21100.0
2008-01-14 11:35:00,36.03,36.08,35.99,36.05,32100.0,29.0294,29.0697,28.9971,29.0455,32100.0
2008-01-14 11:40:00,36.04,36.07,36.0,36.06,25200.0,29.0374,29.0616,29.0052,29.0535,25200.0
2008-01-14 11:45:00,36.05,36.1,36.02,36.09,22700.0,29.0455,29.0858,29.0213,29.0777,22700.0
2008-01-14 11:50:00,36.09,36.16,36.07,36.16,22400.0,29.0777,29.1341,29.0616,29.1341,22400.0
2008-01-14 11:55:00,36.15,36.18,36.1,36.11,15000.0,29.1261,29.1502,29.0858,29.0938,15000.0
2008-01-14 12:00:00,36.12,36.15,36.11,36.12,23600.0,29.1019,29.1261,29.0938,29.1019,23600.0
2008-01-14 12:05:00,36.12,36.21,36.08,36.13,32100.0,29.1019,29.1744,29.0697,29.1099,32100.0
2008-01-14 12:10:00,36.13,36.14,36.06,36.06,21800.0,29.1099,29.118,29.0535,29.0535,21800.0
2008-01-14 12:15:00,36.04,36.1,36.01,36.07,22500.0,29.0374,29.0858,29.0133,29.0616,22500.0
2008-01-14 12:20:00,36.06,36.09,36.0,36.09,14700.0,29.0535,29.0777,29.0052,29.0777,14700.0
2008-01-14 12:25:00,36.08,36.15,36.06,36.1,17100.0,29.0697,29.1261,29.0535,29.0858,17100.0
2008-01-14 12:30:00,36.08,36.16,36.07,36.16,15900.0,29.0697,29.1341,29.0616,29.1341,15900.0
2008-01-14 12:35:00,36.15,36.16,36.1,36.14,21200.0,29.1261,29.1341,29.0858,29.118,21200.0
2008-01-14 12:40:00,36.13,36.14,36.04,36.09,48200.0,29.1099,29.118,29.0374,29.0777,48200.0
2008-01-14 12:45:00,36.08,36.14,36.05,36.05,19800.0,29.0697,29.118,29.0455,29.0455,19800.0
2008-01-14 12:50:00,36.05,36.17,36.05,36.17,34300.0,29.0455,29.1422,29.0455,29.1422,34300.0
2008-01-14 12:55:00,36.17,36.19,36.1,36.17,36000.0,29.1422,29.1583,29.0858,29.1422,36000.0
2008-01-14 13:00:00,36.16,36.21,36.15,36.15,22000.0,29.1341,29.1744,29.1261,29.1261,22000.0
2008-01-14 13:05:00,36.15,36.22,36.08,36.18,94200.0,29.1261,29.1825,29.0697,29.1502,94200.0
2008-01-14 13:10:00,36.16,36.19,36.0,36.03,31700.0,29.1341,29.1583,29.0052,29.0294,31700.0
2008-01-14 13:15:00,36.03,36.06,36.01,36.03,19200.0,29.0294,29.0535,29.0133,29.0294,19200.0
2008-01-14 13:20:00,36.03,36.04,36.0,36.04,41000.0,29.0294,29.0374,29.0052,29.0374,41000.0
2008-01-14 13:25:00,36.03,36.08,35.98,35.99,29400.0,29.0294,29.0697,28.9891,28.9971,29400.0
2008-01-14 13:30:00,35.99,36.0,35.96,35.98,14900.0,28.9971,29.0052,28.973,28.9891,14900.0
2008-01-14 13:35:00,35.98,36.06,35.97,36.06,17500.0,28.9891,29.0535,28.981,29.0535,17500.0
2008-01-14 13:40:00,36.06,36.06,35.95,36.04,33600.0,29.0535,29.0535,28.9649,29.0374,33600.0
2008-01-14 13:45:00,36.05,36.09,35.96,36.01,25000.0,29.0455,29.0777,28.973,29.0133,25000.0
2008-01-14 13:50:00,36.01,36.07,35.98,36.02,28800.0,29.0133,29.0616,28.9891,29.0213,28800.0
2008-01-14 13:55:00,36.03,36.19,36.01,36.18,64300.0,29.0294,29.1583,29.0133,29.1502,64300.0
2008-01-14 14:00:00,36.18,36.2,36.06,36.07,39800.0,29.1502,29.1663,29.0535,29.0616,39800.0
2008-01-14 14:05:00,36.07,36.13,36.06,36.12,22600.0,29.0616,29.1099,29.0535,29.1019,22600.0
2008-01-14 14:10:00,36.12,36.14,35.99,36.0,81800.0,29.1019,29.118,28.9971,29.0052,81800.0
2008-01-14 14:15:00,35.99,36.0,35.87,35.87,48200.0,28.9971,29.0052,28.9005,28.9005,48200.0
2008-01-14 14:20:00,35.9,35.97,35.89,35.97,50300.0,28.9246,28.981,28.9166,28.981,50300.0
2008-01-14 14:25:00,35.97,36.0,35.93,35.95,31900.0,28.981,29.0052,28.9488,28.9649,31900.0
2008-01-14 14:30:00,35.95,35.97,35.88,35.97,63500.0,28.9649,28.981,28.9085,28.981,63500.0
2008-01-14 14:35:00,35.97,36.02,35.9,35.96,41500.0,28.981,29.0213,28.9246,28.973,41500.0
2008-01-14 14:40:00,35.94,35.99,35.9,35.97,86700.0,28.9569,28.9971,28.9246,28.981,86700.0
2008-01-14 14:45:00,35.97,36.03,35.94,35.99,48900.0,28.981,29.0294,28.9569,28.9971,48900.0
2008-01-14 14:50:00,35.99,36.02,35.95,35.96,27100.0,28.9971,29.0213,28.9649,28.973,27100.0
2008-01-14 14:55:00,35.97,36.0,35.94,36.0,54500.0,28.981,29.0052,28.9569,29.0052,54500.0
2008-01-14 15:00:00,36.0,36.04,35.99,35.99,35200.0,29.0052,29.0374,28.9971,28.9971,35200.0
2008-01-14 15:05:00,35.99,36.03,35.97,35.97,29000.0,28.9971,29.0294,28.981,28.981,29000.0
2008-01-14 15:10:00,35.97,36.03,35.94,35.96,45700.0,28.981,29.0294,28.9569,28.973,45700.0
2008-01-14 15:15:00,35.95,36.02,35.9,35.93,43000.0,28.9649,29.0213,28.9246,28.9488,43000.0
2008-01-14 15:20:00,35.93,35.94,35.88,35.93,36300.0,28.9488,28.9569,28.9085,28.9488,36300.0
2008-01-14 15:25:00,35.93,35.96,35.86,35.91,50600.0,28.9488,28.973,28.8924,28.9327,50600.0
2008-01-14 15:30:00,35.92,35.98,35.89,35.95,53300.0,28.9407,28.9891,28.9166,28.9649,53300.0
2008-01-14 15:35:00,35.96,36.01,35.92,36.0,61800.0,28.973,29.0133,28.9407,29.0052,61800.0
2008-01-14 15:40:00,36.0,36.12,35.96,36.1,75900.0,29.0052,29.1019,28.973,29.0858,75900.0
2008-01-14 15:45:00,36.1,36.11,36.01,36.07,85300.0,29.0858,29.0938,29.0133,29.0616,85300.0
2008-01-14 15:50:00,36.07,36.07,35.93,35.96,92800.0,29.0616,29.0616,28.9488,28.973,92800.0
2008-01-14 15:55:00,35.96,36.0,35.91,35.95,172000.0,28.973,29.0052,28.9327,28.9649,172000.0
2008-01-15 09:30:00,36.06,36.06,35.49,35.6,69600.0,29.0535,29.0535,28.5943,28.6829,69600.0
2008-01-15 09:35:00,35.6,35.6,35.41,35.53,73500.0,28.6829,28.6829,28.5298,28.6265,73500.0
2008-01-15 09:40:00,35.53,35.53,35.24,35.5,75700.0,28.6265,28.6265,28.3929,28.6023,75700.0
2008-01-15 09:45:00,35.51,35.79,35.41,35.66,72800.0,28.6104,28.836,28.5298,28.7313,72800.0
2008-01-15 09:50:00,35.66,35.79,35.62,35.65,57400.0,28.7313,28.836,28.699,28.7232,57400.0
2008-01-15 09:55:00,35.65,35.73,35.5,35.53,35500.0,28.7232,28.7877,28.6023,28.6265,35500.0
2008-01-15 10:00:00,35.54,35.67,35.53,35.61,68500.0,28.6346,28.7393,28.6265,28.691,68500.0
2008-01-15 10:05:00,35.62,35.67,35.55,35.6,54400.0,28.699,28.7393,28.6426,28.6829,54400.0
2008-01-15 10:10:00,35.6,35.62,35.55,35.61,55700.0,28.6829,28.699,28.6426,28.691,55700.0
2008-01-15 10:15:00,35.6,35.64,35.57,35.59,69800.0,28.6829,28.7151,28.6587,28.6749,69800.0
2008-01-15 10:20:00,35.6,35.61,35.53,35.56,53900.0,28.6829,28.691,28.6265,28.6507,53900.0
2008-01-15 10:25:00,35.56,35.59,35.53,35.57,37400.0,28.6507,28.6749,28.6265,28.6587,37400.0
2008-01-15 10:30:00,35.57,35.72,35.54,35.71,32300.0,28.6587,28.7796,28.6346,28.7715,32300.0
2008-01-15 10:35:00,35.71,35.72,35.58,35.63,28700.0,28.7715,28.7796,28.6668,28.7071,28700.0
2008-01-15 10:40:00,35.62,35.62,35.52,35.57,64900.0,28.699,28.699,28.6185,28.6587,64900.0
2008-01-15 10:45:00,35.57,35.59,35.5,35.58,142100.0,28.6587,28.6749,28.6023,28.6668,142100.0
2008-01-15 10:50:00,35.58,35.67,35.5,35.65,69800.0,28.6668,28.7393,28.6023,28.7232,69800.0
2008-01-15 10:55:00,35.65,35.71,35.59,35.68,60400.0,28.7232,28.7715,28.6749,28.7474,60400.0
2008-01-15 11:00:00,35.69,35.79,35.69,35.77,65000.0,28.7554,28.836,28.7554,28.8199,65000.0
2008-01-15 11:05:00,35.76,35.97,35.75,35.94,75300.0,28.8118,28.981,28.8038,28.9569,75300.0
2008-01-15 11:10:00,35.93,36.77,35.88,36.76,257000.0,28.9488,29.6256,28.9085,29.6175,257000.0
2008-01-15 11:15:00,36.75,37.11,36.46,37.06,324600.0,29.6095,29.8995,29.3758,29.8592,324600.0
2008-01-15 11:20:00,37.07,37.45,36.57,36.64,350400.0,29.8673,30.1735,29.4644,29.5208,350400.0
2008-01-15 11:25:00,36.65,36.85,35.97,36.16,389200.0,29.5289,29.69,28.981,29.1341,389200.0
2008-01-15 11:30:00,36.16,36.33,36.16,36.32,106800.0,29.1341,29.2711,29.1341,29.263,106800.0
2008-01-15 11:35:00,36.34,36.34,36.1,36.12,155500.0,29.2791,29.2791,29.0858,29.1019,155500.0
2008-01-15 11:40:00,36.12,36.15,35.74,35.82,111700.0,29.1019,29.1261,28.7957,28.8602,111700.0
2008-01-15 11:45:00,35.81,35.86,35.75,35.75,52700.0,28.8521,28.8924,28.8038,28.8038,52700.0
2008-01-15 11:50:00,35.76,35.82,35.65,35.72,53400.0,28.8118,28.8602,28.7232,28.7796,53400.0
2008-01-15 11:55:00,35.74,36.07,35.74,36.04,44700.0,28.7957,29.0616,28.7957,29.0374,44700.0
2008-01-15 12:00:00,36.05,36.05,35.89,36.02,34200.0,29.0455,29.0455,28.9166,29.0213,34200.0
2008-01-15 12:05:00,36.03,36.03,35.91,35.91,34100.0,29.0294,29.0294,28.9327,28.9327,34100.0
2008-01-15 12:10:00,35.9,36.0,35.82,36.0,68700.0,28.9246,29.0052,28.8602,29.0052,68700.0
2008-01-15 12:15:00,35.99,36.0,35.84,35.84,50500.0,28.9971,29.0052,28.8763,28.8763,50500.0
2008-01-15 12:20:00,35.83,35.91,35.76,35.82,26500.0,28.8682,28.9327,28.8118,28.8602,26500.0
2008-01-15 12:25:00,35.82,35.87,35.75,35.75,17400.0,28.8602,28.9005,28.8038,28.8038,17400.0
2008-01-15 12:30:00,35.77,35.88,35.68,35.7,69800.0,28.8199,28.9085,28.7474,28.7635,69800.0
2008-01-15 12:35:00,35.71,35.75,35.62,35.65,95000.0,28.7715,28.8038,28.699,28.7232,95000.0
2008-01-15 12:40:00,35.65,35.65,35.61,35.62,33000.0,28.7232,28.7232,28.691,28.699,33000.0
2008-01-15 12:45:00,35.64,35.7,35.58,35.58,95900.0,28.7151,28.7635,28.6668,28.6668,95900.0
2008-01-15 12:50:00,35.6,35.62,35.57,35.61,54200.0,28.6829,28.699,28.6587,28.691,54200.0
2008-01-15 12:55:00,35.61,35.64,35.58,35.62,71900.0,28.691,28.7151,28.6668,28.699,71900.0
2008-01-15 13:00:00,35.62,35.74,35.57,35.73,41200.0,28.699,28.7957,28.6587,28.7877,41200.0
2008-01-15 13:05:00,35.73,35.74,35.66,35.72,73500.0,28.7877,28.7957,28.7313,28.7796,73500.0
2008-01-15 13:10:00,35.72,35.73,35.67,35.71,59900.0,28.7796,28.7877,28.7393,28.7715,59900.0
2008-01-15 13:15:00,35.71,35.86,35.68,35.84,77400.0,28.7715,28.8924,28.7474,28.8763,77400.0
2008-01-15 13:20:00,35.84,35.84,35.71,35.73,21400.0,28.8763,28.8763,28.7715,28.7877,21400.0
2008-01-15 13:25:00,35.72,35.79,35.68,35.79,17400.0,28.7796,28.836,28.7474,28.836,17400.0
2008-01-15 13:30:00,35.79,35.83,35.73,35.82,34700.0,28.836,28.8682,28.7877,28.8602,34700.0
2008-01-15 13:35:00,35.82,35.94,35.81,35.85,28500.0,28.8602,28.9569,28.8521,28.8843,28500.0
2008-01-15 13:40:00,35.86,35.88,35.78,35.85,23300.0,28.8924,28.9085,28.8279,28.8843,23300.0
2008-01-15 13:45:00,35.83,35.85,35.76,35.77,17800.0,28.8682,28.8843,28.8118,28.8199,17800.0
2008-01-15 13:50:00,35.77,35.78,35.63,35.68,57000.0,28.8199,28.8279,28.7071,28.7474,57000.0
2008-01-15 13:55:00,35.68,35.68,35.63,35.67,113300.0,28.7474,28.7474,28.7071,28.7393,113300.0
2008-01-15 14:00:00,35.66,35.71,35.61,35.69,58400.0,28.7313,28.7715,28.691,28.7554,58400.0
2008-01-15 14:05:00,35.71,35.83,35.68,35.79,25500.0,28.7715,28.8682,28.7474,28.836,25500.0
2008-01-15 14:10:00,35.79,35.94,35.78,35.93,30900.0,28.836,28.9569,28.8279,28.9488,30900.0
2008-01-15 14:15:00,35.92,36.09,35.91,36.08,54600.0,28.9407,29.0777,28.9327,29.0697,54600.0
2008-01-15 14:20:00,36.08,36.08,35.81,35.84,68800.0,29.0697,29.0697,28.8521,28.8763,68800.0
2008-01-15 14:25:00,35.85,35.86,35.77,35.8,62300.0,28.8843,28.8924,28.8199,28.8441,62300.0
2008-01-15 14:30:00,35.79,35.82,35.76,35.8,43600.0,28.836,28.8602,28.8118,28.8441,43600.0
2008-01-15 14:35:00,35.81,35.85,35.76,35.85,62800.0,28.8521,28.8843,28.8118,28.8843,62800.0
2008-01-15 14:40:00,35.83,35.91,35.75,35.85,79800.0,28.8682,28.9327,28.8038,28.8843,79800.0
2008-01-15 14:45:00,35.85,35.91,35.79,35.82,63300.0,28.8843,28.9327,28.836,28.8602,63300.0
2008-01-15 14:50:00,35.81,35.93,35.81,35.9,47900.0,28.8521,28.9488,28.8521,28.9246,47900.0
2008-01-15 14:55:00,35.9,35.97,35.8,35.83,50600.0,28.9246,28.981,28.8441,28.8682,50600.0
2008-01-15 15:00:00,35.82,35.82,35.75,35.79,48400.0,28.8602,28.8602,28.8038,28.836,48400.0
2008-01-15 15:05:00,35.79,35.97,35.78,35.88,78200.0,28.836,28.981,28.8279,28.9085,78200.0
2008-01-15 15:10:00,35.88,35.95,35.8,35.86,50500.0,28.9085,28.9649,28.8441,28.8924,50500.0
2008-01-15 15:15:00,35.84,35.96,35.84,35.9,47500.0,28.8763,28.973,28.8763,28.9246,47500.0
2008-01-15 15:20:00,35.89,35.99,35.87,35.95,53900.0,28.9166,28.9971,28.9005,28.9649,53900.0
2008-01-15 15:25:00,35.95,36.15,35.92,36.0,127200.0,28.9649,29.1261,28.9407,29.0052,127200.0
2008-01-15 15:30:00,35.99,36.18,34.9,36.15,376700.0,28.9971,29.1502,28.1189,29.1261,376700.0
2008-01-15 15:35:00,36.15,36.34,36.12,36.22,183400.0,29.1261,29.2791,29.1019,29.1825,183400.0
2008-01-15 15:40:00,36.2,36.21,36.03,36.1,76300.0,29.1663,29.1744,29.0294,29.0858,76300.0
2008-01-15 15:45:00,36.09,36.09,35.91,36.01,73900.0,29.0777,29.0777,28.9327,29.0133,73900.0
2008-01-15 15:50:00,36.01,36.1,35.86,35.91,79300.0,29.0133,29.0858,28.8924,28.9327,79300.0
2008-01-15 15:55:00,35.9,35.91,35.77,35.8,94700.0,28.9246,28.9327,28.8199,28.8441,94700.0
2008-01-16 09:30:00,35.53,35.77,35.17,35.74,67500.0,28.6265,28.8199,28.3365,28.7957,67500.0
2008-01-16 09:35:00,35.74,35.87,35.29,35.4,107500.0,28.7957,28.9005,28.4332,28.5218,107500.0
2008-01-16 09:40:00,35.41,35.81,35.38,35.75,65800.0,28.5298,28.8521,28.5057,28.8038,65800.0
2008-01-16 09:45:00,35.75,35.99,35.72,35.92,76000.0,28.8038,28.9971,28.7796,28.9407,76000.0
2008-01-16 09:50:00,35.9,36.05,35.9,36.02,47300.0,28.9246,29.0455,28.9246,29.0213,47300.0
2008-01-16 09:55:00,36.02,36.03,35.74,35.75,56600.0,29.0213,29.0294,28.7957,28.8038,56600.0
2008-01-16 10:00:00,35.77,35.91,35.74,35.87,51200.0,28.8199,28.9327,28.7957,28.9005,51200.0
2008-01-16 10:05:00,35.86,36.01,35.86,35.93,176300.0,28.8924,29.0133,28.8924,28.9488,176300.0
2008-01-16 10:10:00,35.93,36.02,35.92,36.01,96700.0,28.9488,29.0213,28.9407,29.0133,96700.0
2008-01-16 10:15:00,36.0,36.04,35.91,35.91,69800.0,29.0052,29.0374,28.9327,28.9327,69800.0
2008-01-16 10:20:00,35.94,36.02,35.75,36.02,87100.0,28.9569,29.0213,28.8038,29.0213,87100.0
2008-01-16 10:25:00,36.02,36.06,35.76,35.8,59500.0,29.0213,29.0535,28.8118,28.8441,59500.0
2008-01-16 10:30:00,35.79,36.12,35.79,36.1,150700.0,28.836,29.1019,28.836,29.0858,150700.0
2008-01-16 10:35:00,36.11,36.16,36.05,36.1,56800.0,29.0938,29.1341,29.0455,29.0858,56800.0
2008-01-16 10:40:00,36.09,36.17,36.07,36.16,66200.0,29.0777,29.1422,29.0616,29.1341,66200.0
2008-01-16 10:45:00,36.16,36.2,36.09,36.15,57500.0,29.1341,29.1663,29.0777,29.1261,57500.0
2008-01-16 10:50:00,36.15,36.17,36.04,36.12,53400.0,29.1261,29.1422,29.0374,29.1019,53400.0
2008-01-16 10:55:00,36.11,36.18,36.08,36.12,41300.0,29.0938,29.1502,29.0697,29.1019,41300.0
2008-01-16 11:00:00,36.12,36.25,36.07,36.17,54300.0,29.1019,29.2066,29.0616,29.1422,54300.0
2008-01-16 11:05:00,36.17,36.32,36.13,36.3,45400.0,29.1422,29.263,29.1099,29.2469,45400.0
2008-01-16 11:10:00,36.31,36.33,36.22,36.33,28200.0,29.255,29.2711,29.1825,29.2711,28200.0
2008-01-16 11:15:00,36.33,36.35,36.29,36.33,34500.0,29.2711,29.2872,29.2389,29.2711,34500.0
2008-01-16 11:20:00,36.31,36.35,36.27,36.33,35400.0,29.255,29.2872,29.2227,29.2711,35400.0
2008-01-16 11:25:00,36.32,36.44,36.31,36.41,54800.0,29.263,29.3597,29.255,29.3355,54800.0
2008-01-16 11:30:00,36.4,36.49,36.38,36.43,79000.0,29.3275,29.4,29.3114,29.3516,79000.0
2008-01-16 11:35:00,36.45,36.45,36.32,36.42,67400.0,29.3678,29.3678,29.263,29.3436,67400.0
2008-01-16 11:40:00,36.42,36.47,36.36,36.47,64100.0,29.3436,29.3839,29.2952,29.3839,64100.0
2008-01-16 11:45:00,36.46,36.55,36.44,36.55,55000.0,29.3758,29.4483,29.3597,29.4483,55000.0
2008-01-16 11:50:00,36.55,37.1,36.51,37.0,153300.0,29.4483,29.8915,29.4161,29.8109,153300.0
2008-01-16 11:55:00,36.97,37.03,36.86,36.86,67000.0,29.7867,29.8351,29.6981,29.6981,67000.0
2008-01-16 12:00:00,36.9,37.08,36.89,37.0,48100.0,29.7303,29.8754,29.7223,29.8109,48100.0
2008-01-16 12:05:00,36.99,37.05,36.97,36.97,21700.0,29.8028,29.8512,29.7867,29.7867,21700.0
2008-01-16 12:10:00,36.98,37.03,36.91,36.91,28100.0,29.7948,29.8351,29.7384,29.7384,28100.0
2008-01-16 12:15:00,36.9,36.9,36.75,36.81,63600.0,29.7303,29.7303,29.6095,29.6578,63600.0
2008-01-16 12:20:00,36.79,36.88,36.75,36.88,80300.0,29.6417,29.7142,29.6095,29.7142,80300.0
2008-01-16 12:25:00,36.87,36.89,36.82,36.88,28200.0,29.7062,29.7223,29.6659,29.7142,28200.0
2008-01-16 12:30:00,36.88,36.91,36.78,36.86,54800.0,29.7142,29.7384,29.6336,29.6981,54800.0
2008-01-16 12:35:00,36.86,36.87,36.77,36.82,42400.0,29.6981,29.7062,29.6256,29.6659,42400.0
2008-01-16 12:40:00,36.82,36.94,36.81,36.89,31200.0,29.6659,29.7626,29.6578,29.7223,31200.0
2008-01-16 12:45:00,36.93,36.93,36.82,36.83,29300.0,29.7545,29.7545,29.6659,29.6739,29300.0
2008-01-16 12:50:00,36.8,37.0,36.8,36.91,87100.0,29.6498,29.8109,29.6498,29.7384,87100.0
2008-01-16 12:55:00,36.9,36.94,36.84,36.88,170800.0,29.7303,29.7626,29.682,29.7142,170800.0
2008-01-16 13:00:00,36.88,36.94,36.85,36.93,32300.0,29.7142,29.7626,29.69,29.7545,32300.0
2008-01-16 13:05:00,36.94,36.94,36.78,36.78,36600.0,29.7626,29.7626,29.6336,29.6336,36600.0
2008-01-16 13:10:00,36.78,36.79,36.7,36.75,46100.0,29.6336,29.6417,29.5692,29.6095,46100.0
2008-01-16 13:15:00,36.75,36.75,36.59,36.72,37700.0,29.6095,29.6095,29.4806,29.5853,37700.0
2008-01-16 13:20:00,36.72,36.79,36.7,36.75,27900.0,29.5853,29.6417,29.5692,29.6095,27900.0
2008-01-16 13:25:00,36.76,36.76,36.63,36.63,18000.0,29.6175,29.6175,29.5128,29.5128,18000.0
2008-01-16 13:30:00,36.64,36.65,36.52,36.6,32400.0,29.5208,29.5289,29.4242,29.4886,32400.0
2008-01-16 13:35:00,36.61,36.84,36.58,36.78,42500.0,29.4967,29.682,29.4725,29.6336,42500.0
2008-01-16 13:40:00,36.77,36.77,36.59,36.63,47800.0,29.6256,29.6256,29.4806,29.5128,47800.0
2008-01-16 13:45:00,36.63,36.64,36.46,36.48,34000.0,29.5128,29.5208,29.3758,29.3919,34000.0
2008-01-16 13:50:00,36.48,36.52,36.45,36.48,34400.0,29.3919,29.4242,29.3678,29.3919,34400.0
2008-01-16 13:55:00,36.48,36.6,36.46,36.58,43600.0,29.3919,29.4886,29.3758,29.4725,43600.0
2008-01-16 14:00:00,36.6,36.65,36.43,36.64,91400.0,29.4886,29.5289,29.3516,29.5208,91400.0
2008-01-16 14:05:00,36.65,36.73,36.55,36.7,75300.0,29.5289,29.5934,29.4483,29.5692,75300.0
2008-01-16 14:10:00,36.7,36.89,36.66,36.79,70000.0,29.5692,29.7223,29.537,29.6417,70000.0
2008-01-16 14:15:00,36.8,37.02,36.72,36.92,55500.0,29.6498,29.827,29.5853,29.7464,55500.0
2008-01-16 14:20:00,36.92,37.03,36.85,37.03,53600.0,29.7464,29.8351,29.69,29.8351,53600.0
2008-01-16 14:25:00,37.03,37.22,36.97,37.22,56300.0,29.8351,29.9882,29.7867,29.9882,56300.0
2008-01-16 14:30:00,37.23,37.31,37.2,37.22,83400.0,29.9962,30.0607,29.972,29.9882,83400.0
2008-01-16 14:35:00,37.24,37.31,37.16,37.3,75500.0,30.0043,30.0607,29.9398,30.0526,75500.0
2008-01-16 14:40:00,37.29,37.4,37.15,37.38,88600.0,30.0446,30.1332,29.9318,30.1171,88600.0
2008-01-16 14:45:00,37.39,37.67,37.36,37.51,190100.0,30.1251,30.3507,30.1009,30.2218,190100.0
2008-01-16 14:50:00,37.51,37.52,37.3,37.31,105000.0,30.2218,30.2299,30.0526,30.0607,105000.0
2008-01-16 14:55:00,37.3,37.32,36.98,37.05,197700.0,30.0526,30.0687,29.7948,29.8512,197700.0
2008-01-16 15:00:00,37.04,37.08,36.95,36.98,70800.0,29.8431,29.8754,29.7706,29.7948,70800.0
2008-01-16 15:05:00,36.98,37.11,36.89,37.1,118300.0,29.7948,29.8995,29.7223,29.8915,118300.0
2008-01-16 15:10:00,37.09,37.14,36.99,37.1,46500.0,29.8834,29.9237,29.8028,29.8915,46500.0
2008-01-16 15:15:00,37.1,37.31,37.08,37.28,41100.0,29.8915,30.0607,29.8754,30.0365,41100.0
2008-01-16 15:20:00,37.28,37.28,36.99,37.13,165000.0,30.0365,30.0365,29.8028,29.9156,165000.0
2008-01-16 15:25:00,37.13,37.18,36.98,37.09,198600.0,29.9156,29.9559,29.7948,29.8834,198600.0
2008-01-16 15:30:00,37.09,37.14,36.99,37.1,117500.0,29.8834,29.9237,29.8028,29.8915,117500.0
2008-01-16 15:35:00,37.1,37.14,36.96,36.96,139200.0,29.8915,29.9237,29.7787,29.7787,139200.0
2008-01-16 15:40:00,36.98,37.02,36.75,36.8,133800.0,29.7948,29.827,29.6095,29.6498,133800.0
2008-01-16 15:45:00,36.8,36.84,36.49,36.52,333900.0,29.6498,29.682,29.4,29.4242,333900.0
2008-01-16 15:50:00,36.53,36.75,36.52,36.53,162500.0,29.4322,29.6095,29.4242,29.4322,162500.0
2008-01-16 15:55:00,36.53,36.65,36.38,36.54,281700.0,29.4322,29.5289,29.3114,29.4403,281700.0
2008-01-17 09:30:00,36.53,37.04,36.53,36.86,104700.0,29.4322,29.8431,29.4322,29.6981,104700.0
2008-01-17 09:35:00,36.88,37.26,36.84,37.14,141300.0,29.7142,30.0204,29.682,29.9237,141300.0
2008-01-17 09:40:00,37.15,37.18,36.9,36.92,85100.0,29.9318,29.9559,29.7303,29.7464,85100.0
2008-01-17 09:45:00,36.93,36.99,36.53,36.53,100800.0,29.7545,29.8028,29.4322,29.4322,100800.0
2008-01-17 09:50:00,36.51,36.64,36.45,36.45,86300.0,29.4161,29.5208,29.3678,29.3678,86300.0
2008-01-17 09:55:00,36.45,36.91,36.33,36.9,63200.0,29.3678,29.7384,29.2711,29.7303,63200.0
2008-01-17 10:00:00,36.9,36.9,36.22,36.32,44800.0,29.7303,29.7303,29.1825,29.263,44800.0
2008-01-17 10:05:00,36.35,36.67,36.31,36.64,65800.0,29.2872,29.545,29.255,29.5208,65800.0
2008-01-17 10:10:00,36.63,36.71,36.49,36.61,77000.0,29.5128,29.5772,29.4,29.4967,77000.0
2008-01-17 10:15:00,36.62,36.69,36.48,36.53,57700.0,29.5047,29.5611,29.3919,29.4322,57700.0
2008-01-17 10:20:00,36.52,36.71,36.3,36.65,44100.0,29.4242,29.5772,29.2469,29.5289,44100.0
2008-01-17 10:25:00,36.65,36.68,36.48,36.61,41100.0,29.5289,29.5531,29.3919,29.4967,41100.0
2008-01-17 10:30:00,36.61,36.61,36.36,36.38,52200.0,29.4967,29.4967,29.2952,29.3114,52200.0
2008-01-17 10:35:00,36.38,36.5,36.35,36.47,42800.0,29.3114,29.408,29.2872,29.3839,42800.0
2008-01-17 10:40:00,36.5,36.68,36.41,36.65,86500.0,29.408,29.5531,29.3355,29.5289,86500.0
2008-01-17 10:45:00,36.68,36.78,36.66,36.74,37800.0,29.5531,29.6336,29.537,29.6014,37800.0
2008-01-17 10:50:00,36.74,36.76,36.59,36.64,48900.0,29.6014,29.6175,29.4806,29.5208,48900.0
2008-01-17 10:55:00,36.64,36.68,36.52,36.56,51000.0,29.5208,29.5531,29.4242,29.4564,51000.0
2008-01-17 11:00:00,36.57,36.64,36.5,36.51,54500.0,29.4644,29.5208,29.408,29.4161,54500.0
2008-01-17 11:05:00,36.54,36.66,36.5,36.62,20500.0,29.4403,29.537,29.408,29.5047,20500.0
2008-01-17 11:10:00,36.6,36.62,36.52,36.61,26400.0,29.4886,29.5047,29.4242,29.4967,26400.0
2008-01-17 11:15:00,36.61,36.61,36.41,36.47,31200.0,29.4967,29.4967,29.3355,29.3839,31200.0
2008-01-17 11:20:00,36.45,36.45,36.27,36.27,34000.0,29.3678,29.3678,29.2227,29.2227,34000.0
2008-01-17 11:25:00,36.27,36.33,36.21,36.26,34800.0,29.2227,29.2711,29.1744,29.2147,34800.0
2008-01-17 11:30:00,36.26,36.28,36.1,36.19,35300.0,29.2147,29.2308,29.0858,29.1583,35300.0
2008-01-17 11:35:00,36.19,36.27,36.08,36.08,21800.0,29.1583,29.2227,29.0697,29.0697,21800.0
2008-01-17 11:40:00,36.07,36.12,36.0,36.07,33400.0,29.0616,29.1019,29.0052,29.0616,33400.0
2008-01-17 11:45:00,36.05,36.14,35.97,36.14,46700.0,29.0455,29.118,28.981,29.118,46700.0
2008-01-17 11:50:00,36.14,36.21,35.93,36.05,22400.0,29.118,29.1744,28.9488,29.0455,22400.0
2008-01-17 11:55:00,36.05,36.08,35.85,35.88,35200.0,29.0455,29.0697,28.8843,28.9085,35200.0
2008-01-17 12:00:00,35.85,35.95,35.79,35.84,36800.0,28.8843,28.9649,28.836,28.8763,36800.0
2008-01-17 12:05:00,35.82,35.86,35.74,35.76,77400.0,28.8602,28.8924,28.7957,28.8118,77400.0
2008-01-17 12:10:00,35.76,35.8,35.75,35.76,38400.0,28.8118,28.8441,28.8038,28.8118,38400.0
2008-01-17 12:15:00,35.77,35.77,35.65,35.69,75000.0,28.8199,28.8199,28.7232,28.7554,75000.0
2008-01-17 12:20:00,35.7,35.71,35.56,35.57,56000.0,28.7635,28.7715,28.6507,28.6587,56000.0
2008-01-17 12:25:00,35.56,35.62,35.51,35.6,29100.0,28.6507,28.699,28.6104,28.6829,29100.0
2008-01-17 12:30:00,35.6,35.69,35.56,35.65,64600.0,28.6829,28.7554,28.6507,28.7232,64600.0
2008-01-17 12:35:00,35.65,35.65,35.48,35.53,61100.0,28.7232,28.7232,28.5862,28.6265,61100.0
2008-01-17 12:40:00,35.53,35.65,35.45,35.55,59200.0,28.6265,28.7232,28.5621,28.6426,59200.0
2008-01-17 12:45:00,35.54,35.59,35.42,35.49,46700.0,28.6346,28.6749,28.5379,28.5943,46700.0
2008-01-17 12:50:00,35.5,35.56,35.42,35.45,45900.0,28.6023,28.6507,28.5379,28.5621,45900.0
2008-01-17 12:55:00,35.41,35.44,35.33,35.41,41900.0,28.5298,28.554,28.4654,28.5298,41900.0
2008-01-17 13:00:00,35.42,35.45,35.33,35.38,37000.0,28.5379,28.5621,28.4654,28.5057,37000.0
2008-01-17 13:05:00,35.38,35.56,35.38,35.51,51200.0,28.5057,28.6507,28.5057,28.6104,51200.0
2008-01-17 13:10:00,35.51,35.52,35.42,35.5,86800.0,28.6104,28.6185,28.5379,28.6023,86800.0
2008-01-17 13:15:00,35.5,35.55,35.4,35.46,138400.0,28.6023,28.6426,28.5218,28.5701,138400.0
2008-01-17 13:20:00,35.48,35.51,35.41,35.41,46600.0,28.5862,28.6104,28.5298,28.5298,46600.0
2008-01-17 13:25:00,35.41,35.45,35.37,35.39,76900.0,28.5298,28.5621,28.4976,28.5137,76900.0
2008-01-17 13:30:00,35.4,35.42,35.39,35.4,49300.0,28.5218,28.5379,28.5137,28.5218,49300.0
2008-01-17 13:35:00,35.39,35.47,35.35,35.47,83700.0,28.5137,28.5782,28.4815,28.5782,83700.0
2008-01-17 13:40:00,35.49,35.68,35.46,35.63,78900.0,28.5943,28.7474,28.5701,28.7071,78900.0
2008-01-17 13:45:00,35.63,35.66,35.57,35.6,91100.0,28.7071,28.7313,28.6587,28.6829,91100.0
2008-01-17 13:50:00,35.59,35.6,35.48,35.54,45800.0,28.6749,28.6829,28.5862,28.6346,45800.0
2008-01-17 13:55:00,35.53,35.54,35.46,35.47,73600.0,28.6265,28.6346,28.5701,28.5782,73600.0
2008-01-17 14:00:00,35.47,35.47,35.14,35.15,188200.0,28.5782,28.5782,28.3123,28.3204,188200.0
2008-01-17 14:05:00,35.13,35.3,35.13,35.16,91100.0,28.3042,28.4412,28.3042,28.3284,91100.0
2008-01-17 14:10:00,35.17,35.18,35.03,35.05,45900.0,28.3365,28.3445,28.2237,28.2398,45900.0
2008-01-17 14:15:00,35.03,35.08,34.91,35.06,99200.0,28.2237,28.264,28.127,28.2478,99200.0
2008-01-17 14:20:00,35.08,35.08,34.95,35.01,54400.0,28.264,28.264,28.1592,28.2076,54400.0
2008-01-17 14:25:00,35.01,35.03,34.82,34.82,73800.0,28.2076,28.2237,28.0545,28.0545,73800.0
2008-01-17 14:30:00,34.84,34.91,34.78,34.82,55500.0,28.0706,28.127,28.0222,28.0545,55500.0
2008-01-17 14:35:00,34.81,34.93,34.8,34.87,79000.0,28.0464,28.1431,28.0384,28.0948,79000.0
2008-01-17 14:40:00,34.88,34.93,34.85,34.93,120100.0,28.1028,28.1431,28.0786,28.1431,120100.0
2008-01-17 14:45:00,34.94,35.13,34.92,35.11,157000.0,28.1512,28.3042,28.135,28.2881,157000.0
2008-01-17 14:50:00,35.1,35.2,35.0,35.15,134200.0,28.2801,28.3606,28.1995,28.3204,134200.0
2008-01-17 14:55:00,35.15,35.19,35.07,35.12,54900.0,28.3204,28.3526,28.2559,28.2962,54900.0
2008-01-17 15:00:00,35.13,35.14,34.98,34.98,55500.0,28.3042,28.3123,28.1834,28.1834,55500.0
2008-01-17 15:05:00,35.0,35.19,34.97,35.14,176100.0,28.1995,28.3526,28.1753,28.3123,176100.0
2008-01-17 15:10:00,35.14,35.29,35.08,35.25,127500.0,28.3123,28.4332,28.264,28.4009,127500.0
2008-01-17 15:15:00,35.24,35.24,35.1,35.2,125800.0,28.3929,28.3929,28.2801,28.3606,125800.0
2008-01-17 15:20:00,35.2,35.21,34.99,35.1,138000.0,28.3606,28.3687,28.1914,28.2801,138000.0
2008-01-17 15:25:00,35.1,35.15,35.01,35.01,162100.0,28.2801,28.3204,28.2076,28.2076,162100.0
2008-01-17 15:30:00,35.0,35.15,34.97,35.08,177800.0,28.1995,28.3204,28.1753,28.264,177800.0
2008-01-17 15:35:00,35.07,35.11,34.94,34.94,161400.0,28.2559,28.2881,28.1512,28.1512,161400.0
2008-01-17 15:40:00,34.94,34.95,34.69,34.69,293700.0,28.1512,28.1592,27.9497,27.9497,293700.0
2008-01-17 15:45:00,34.66,34.79,34.61,34.79,176100.0,27.9256,28.0303,27.8853,28.0303,176100.0
2008-01-17 15:50:00,34.77,34.92,34.73,34.91,184800.0,28.0142,28.135,27.982,28.127,184800.0
2008-01-17 15:55:00,34.9,34.96,34.81,34.9,228300.0,28.1189,28.1673,28.0464,28.1189,228300.0
2008-01-18 09:30:00,35.13,35.16,34.79,34.82,199100.0,28.3042,28.3284,28.0303,28.0545,199100.0
2008-01-18 09:35:00,34.8,34.9,34.72,34.8,124400.0,28.0384,28.1189,27.9739,28.0384,124400.0
2008-01-18 09:40:00,34.8,34.91,34.74,34.78,114000.0,28.0384,28.127,27.99,28.0222,114000.0
2008-01-18 09:45:00,34.78,34.88,34.54,34.6,115800.0,28.0222,28.1028,27.8289,27.8772,115800.0
2008-01-18 09:50:00,34.61,34.61,34.02,34.04,97000.0,27.8853,27.8853,27.4099,27.426,97000.0
2008-01-18 09:55:00,34.05,34.05,33.6,33.78,145500.0,27.4341,27.4341,27.0715,27.2165,145500.0
2008-01-18 10:00:00,33.8,33.92,33.68,33.72,93600.0,27.2327,27.3293,27.136,27.1682,93600.0
2008-01-18 10:05:00,33.69,34.0,33.43,33.94,176700.0,27.144,27.3938,26.9345,27.3455,176700.0
2008-01-18 10:10:00,33.94,33.95,33.75,33.86,115800.0,27.3455,27.3535,27.1924,27.281,115800.0
2008-01-18 10:15:00,33.85,33.91,33.83,33.86,64500.0,27.2729,27.3213,27.2568,27.281,64500.0
2008-01-18 10:20:00,33.89,33.91,33.78,33.88,66800.0,27.3052,27.3213,27.2165,27.2971,66800.0
2008-01-18 10:25:00,33.89,33.95,33.82,33.86,55000.0,27.3052,27.3535,27.2488,27.281,55000.0
2008-01-18 10:30:00,33.85,33.86,33.67,33.67,87300.0,27.2729,27.281,27.1279,27.1279,87300.0
2008-01-18 10:35:00,33.67,33.77,33.44,33.47,81200.0,27.1279,27.2085,26.9426,26.9668,81200.0
2008-01-18 10:40:00,33.47,33.55,33.43,33.54,115100.0,26.9668,27.0312,26.9345,27.0232,115100.0
2008-01-18 10:45:00,33.54,33.68,33.51,33.62,200900.0,27.0232,27.136,26.999,27.0876,200900.0
2008-01-18 10:50:00,33.62,33.76,33.45,33.48,149300.0,27.0876,27.2004,26.9507,26.9748,149300.0
2008-01-18 10:55:00,33.48,33.74,33.46,33.58,87800.0,26.9748,27.1843,26.9587,27.0554,87800.0
2008-01-18 11:00:00,33.59,33.66,33.36,33.41,149700.0,27.0635,27.1199,26.8781,26.9184,149700.0
2008-01-18 11:05:00,33.41,33.49,33.35,33.44,107500.0,26.9184,26.9829,26.8701,26.9426,107500.0
2008-01-18 11:10:00,33.43,33.58,33.34,33.41,80300.0,26.9345,27.0554,26.862,26.9184,80300.0
2008-01-18 11:15:00,33.4,33.52,33.23,33.52,110900.0,26.9104,27.0071,26.7734,27.0071,110900.0
2008-01-18 11:20:00,33.53,33.54,33.03,33.11,68000.0,27.0151,27.0232,26.6123,26.6767,68000.0
2008-01-18 11:25:00,33.13,33.37,33.1,33.3,115500.0,26.6928,26.8862,26.6687,26.8298,115500.0
2008-01-18 11:30:00,33.3,33.4,33.16,33.23,75900.0,26.8298,26.9104,26.717,26.7734,75900.0
2008-01-18 11:35:00,33.2,33.33,33.1,33.25,87900.0,26.7492,26.854,26.6687,26.7895,87900.0
2008-01-18 11:40:00,33.26,33.26,33.08,33.11,161100.0,26.7976,26.7976,26.6526,26.6767,161100.0
2008-01-18 11:45:00,33.09,33.11,32.92,32.92,134400.0,26.6606,26.6767,26.5236,26.5236,134400.0
2008-01-18 11:50:00,32.91,33.11,32.86,33.11,109800.0,26.5156,26.6767,26.4753,26.6767,109800.0
2008-01-18 11:55:00,33.11,33.26,33.07,33.26,126500.0,26.6767,26.7976,26.6445,26.7976,126500.0
2008-01-18 12:00:00,33.25,33.38,33.24,33.35,73700.0,26.7895,26.8943,26.7815,26.8701,73700.0
2008-01-18 12:05:00,33.33,33.33,33.24,33.25,96500.0,26.854,26.854,26.7815,26.7895,96500.0
2008-01-18 12:10:00,33.25,33.37,33.25,33.33,61900.0,26.7895,26.8862,26.7895,26.854,61900.0
2008-01-18 12:15:00,33.33,33.39,33.23,33.33,54600.0,26.854,26.9023,26.7734,26.854,54600.0
2008-01-18 12:20:00,33.32,33.39,33.27,33.37,49500.0,26.8459,26.9023,26.8056,26.8862,49500.0
2008-01-18 12:25:00,33.38,33.61,33.36,33.59,73000.0,26.8943,27.0796,26.8781,27.0635,73000.0
2008-01-18 12:30:00,33.59,33.89,33.59,33.8,91500.0,27.0635,27.3052,27.0635,27.2327,91500.0
2008-01-18 12:35:00,33.78,33.84,33.7,33.82,60300.0,27.2165,27.2649,27.1521,27.2488,60300.0
2008-01-18 12:40:00,33.81,33.85,33.64,33.77,77400.0,27.2407,27.2729,27.1037,27.2085,77400.0
2008-01-18 12:45:00,33.77,33.93,33.7,33.92,33700.0,27.2085,27.3374,27.1521,27.3293,33700.0
2008-01-18 12:50:00,33.9,33.94,33.8,33.91,57000.0,27.3132,27.3455,27.2327,27.3213,57000.0
2008-01-18 12:55:00,33.91,33.94,33.75,33.8,72600.0,27.3213,27.3455,27.1924,27.2327,72600.0
2008-01-18 13:00:00,33.79,33.99,33.76,33.97,33200.0,27.2246,27.3857,27.2004,27.3696,33200.0
2008-01-18 13:05:00,33.97,33.99,33.8,33.81,34700.0,27.3696,27.3857,27.2327,27.2407,34700.0
2008-01-18 13:10:00,33.79,33.85,33.69,33.7,28800.0,27.2246,27.2729,27.144,27.1521,28800.0
2008-01-18 13:15:00,33.69,33.7,33.47,33.49,71000.0,27.144,27.1521,26.9668,26.9829,71000.0
2008-01-18 13:20:00,33.49,33.5,33.24,33.39,124500.0,26.9829,26.9909,26.7815,26.9023,124500.0
2008-01-18 13:25:00,33.4,33.47,33.33,33.33,45800.0,26.9104,26.9668,26.854,26.854,45800.0
2008-01-18 13:30:00,33.33,33.42,33.31,33.4,78200.0,26.854,26.9265,26.8379,26.9104,78200.0
2008-01-18 13:35:00,33.43,33.44,33.28,33.33,82400.0,26.9345,26.9426,26.8137,26.854,82400.0
2008-01-18 13:40:00,33.34,33.48,33.31,33.4,42600.0,26.862,26.9748,26.8379,26.9104,42600.0
2008-01-18 13:45:00,33.4,33.6,33.38,33.59,34600.0,26.9104,27.0715,26.8943,27.0635,34600.0
2008-01-18 13:50:00,33.59,33.63,33.43,33.44,45600.0,27.0635,27.0957,26.9345,26.9426,45600.0
2008-01-18 13:55:00,33.43,33.6,33.4,33.51,44900.0,26.9345,27.0715,26.9104,26.999,44900.0
2008-01-18 14:00:00,33.49,33.56,33.46,33.51,24300.0,26.9829,27.0393,26.9587,26.999,24300.0
2008-01-18 14:05:00,33.51,33.56,33.43,33.54,46200.0,26.999,27.0393,26.9345,27.0232,46200.0
2008-01-18 14:10:00,33.56,33.6,33.5,33.6,29400.0,27.0393,27.0715,26.9909,27.0715,29400.0
2008-01-18 14:15:00,33.6,33.63,33.48,33.52,73600.0,27.0715,27.0957,26.9748,27.0071,73600.0
2008-01-18 14:20:00,33.52,33.52,33.37,33.43,255900.0,27.0071,27.0071,26.8862,26.9345,255900.0
2008-01-18 14:25:00,33.42,33.44,33.25,33.26,57600.0,26.9265,26.9426,26.7895,26.7976,57600.0
2008-01-18 14:30:00,33.28,33.29,33.05,33.1,90400.0,26.8137,26.8218,26.6284,26.6687,90400.0
2008-01-18 14:35:00,33.11,33.32,33.08,33.32,70400.0,26.6767,26.8459,26.6526,26.8459,70400.0
2008-01-18 14:40:00,33.32,33.32,33.2,33.25,62000.0,26.8459,26.8459,26.7492,26.7895,62000.0
2008-01-18 14:45:00,33.25,33.39,33.25,33.3,65400.0,26.7895,26.9023,26.7895,26.8298,65400.0
2008-01-18 14:50:00,33.3,33.3,33.2,33.24,53100.0,26.8298,26.8298,26.7492,26.7815,53100.0
2008-01-18 14:55:00,33.24,33.39,33.24,33.37,80300.0,26.7815,26.9023,26.7815,26.8862,80300.0
2008-01-18 15:00:00,33.36,33.36,33.2,33.31,60400.0,26.8781,26.8781,26.7492,26.8379,60400.0
2008-01-18 15:05:00,33.3,33.59,33.29,33.54,81800.0,26.8298,27.0635,26.8218,27.0232,81800.0
2008-01-18 15:10:00,33.54,33.67,33.47,33.59,76000.0,27.0232,27.1279,26.9668,27.0635,76000.0
2008-01-18 15:15:00,33.57,33.59,33.44,33.47,76600.0,27.0473,27.0635,26.9426,26.9668,76600.0
2008-01-18 15:20:00,33.47,33.51,33.35,33.4,82900.0,26.9668,26.999,26.8701,26.9104,82900.0
2008-01-18 15:25:00,33.4,33.42,33.25,33.28,81000.0,26.9104,26.9265,26.7895,26.8137,81000.0
2008-01-18 15:30:00,33.27,33.4,33.26,33.37,92300.0,26.8056,26.9104,26.7976,26.8862,92300.0
2008-01-18 15:35:00,33.38,33.38,33.27,33.33,133900.0,26.8943,26.8943,26.8056,26.854,133900.0
2008-01-18 15:40:00,33.33,33.58,33.27,33.57,115600.0,26.854,27.0554,26.8056,27.0473,115600.0
2008-01-18 15:45:00,33.57,33.7,33.49,33.68,162800.0,27.0473,27.1521,26.9829,27.136,162800.0
2008-01-18 15:50:00,33.68,33.69,33.57,33.65,124900.0,27.136,27.144,27.0473,27.1118,124900.0
2008-01-18 15:55:00,33.66,33.69,33.6,33.66,143800.0,27.1199,27.144,27.0715,27.1199,143800.0
2008-01-22 09:30:00,32.16,32.47,31.71,32.09,152200.0,25.9113,26.1611,25.5487,25.8549,152200.0
2008-01-22 09:35:00,32.08,32.83,31.64,32.68,211800.0,25.8469,26.4511,25.4923,26.3303,211800.0
2008-01-22 09:40:00,32.67,33.84,32.6,33.45,152600.0,26.3222,27.2649,26.2658,26.9507,152600.0
2008-01-22 09:45:00,33.41,34.16,33.41,34.09,192700.0,26.9184,27.5227,26.9184,27.4663,192700.0
2008-01-22 09:50:00,34.1,34.18,33.66,34.05,319500.0,27.4744,27.5388,27.1199,27.4341,319500.0
2008-01-22 09:55:00,34.05,34.05,32.99,33.12,352000.0,27.4341,27.4341,26.58,26.6848,352000.0
2008-01-22 10:00:00,33.09,33.63,32.85,33.31,360400.0,26.6606,27.0957,26.4672,26.8379,360400.0
2008-01-22 10:05:00,33.33,33.42,33.13,33.3,130900.0,26.854,26.9265,26.6928,26.8298,130900.0
2008-01-22 10:10:00,33.31,33.32,32.71,32.86,239400.0,26.8379,26.8459,26.3544,26.4753,239400.0
2008-01-22 10:15:00,32.86,33.13,32.86,33.0,157900.0,26.4753,26.6928,26.4753,26.5881,157900.0
2008-01-22 10:20:00,33.0,33.5,32.98,33.46,238600.0,26.5881,26.9909,26.572,26.9587,238600.0
2008-01-22 10:25:00,33.47,33.76,33.46,33.74,210000.0,26.9668,27.2004,26.9587,27.1843,210000.0
2008-01-22 10:30:00,33.74,33.84,33.61,33.66,155700.0,27.1843,27.2649,27.0796,27.1199,155700.0
2008-01-22 10:35:00,33.64,33.82,33.64,33.8,122000.0,27.1037,27.2488,27.1037,27.2327,122000.0
2008-01-22 10:40:00,33.8,34.01,33.8,33.85,133000.0,27.2327,27.4019,27.2327,27.2729,133000.0
2008-01-22 10:45:00,33.86,34.08,33.8,33.91,160100.0,27.281,27.4583,27.2327,27.3213,160100.0
2008-01-22 10:50:00,33.9,33.97,33.65,33.92,71700.0,27.3132,27.3696,27.1118,27.3293,71700.0
2008-01-22 10:55:00,33.91,33.93,33.72,33.75,136300.0,27.3213,27.3374,27.1682,27.1924,136300.0
2008-01-22 11:00:00,33.76,34.05,33.75,34.01,94500.0,27.2004,27.4341,27.1924,27.4019,94500.0
2008-01-22 11:05:00,34.05,34.09,33.91,34.09,223400.0,27.4341,27.4663,27.3213,27.4663,223400.0
2008-01-22 11:10:00,34.1,34.17,34.05,34.1,143500.0,27.4744,27.5308,27.4341,27.4744,143500.0
2008-01-22 11:15:00,34.1,34.15,33.93,33.97,137300.0,27.4744,27.5147,27.3374,27.3696,137300.0
2008-01-22 11:20:00,33.96,34.01,33.91,33.97,62100.0,27.3616,27.4019,27.3213,27.3696,62100.0
2008-01-22 11:25:00,33.98,34.08,33.93,33.99,108200.0,27.3777,27.4583,27.3374,27.3857,108200.0
2008-01-22 11:30:00,33.99,34.02,33.71,33.76,67100.0,27.3857,27.4099,27.1601,27.2004,67100.0
2008-01-22 11:35:00,33.74,33.81,33.69,33.72,102500.0,27.1843,27.2407,27.144,27.1682,102500.0
2008-01-22 11:40:00,33.72,33.85,33.7,33.79,103900.0,27.1682,27.2729,27.1521,27.2246,103900.0
2008-01-22 11:45:00,33.79,34.0,33.71,33.95,100200.0,27.2246,27.3938,27.1601,27.3535,100200.0
2008-01-22 11:50:00,33.95,34.08,33.88,33.93,79200.0,27.3535,27.4583,27.2971,27.3374,79200.0
2008-01-22 11:55:00,33.94,33.96,33.74,33.75,92400.0,27.3455,27.3616,27.1843,27.1924,92400.0
2008-01-22 12:00:00,33.77,33.98,33.74,33.98,83300.0,27.2085,27.3777,27.1843,27.3777,83300.0
2008-01-22 12:05:00,33.98,34.19,33.93,34.19,61100.0,27.3777,27.5469,27.3374,27.5469,61100.0
2008-01-22 12:10:00,34.18,34.27,33.86,33.86,51800.0,27.5388,27.6113,27.281,27.281,51800.0
2008-01-22 12:15:00,33.86,34.07,33.86,33.9,30700.0,27.281,27.4502,27.281,27.3132,30700.0
2008-01-22 12:20:00,33.88,33.97,33.72,33.97,28600.0,27.2971,27.3696,27.1682,27.3696,28600.0
2008-01-22 12:25:00,33.95,34.03,33.91,33.91,39200.0,27.3535,27.418,27.3213,27.3213,39200.0
2008-01-22 12:30:00,33.93,33.93,33.78,33.91,49700.0,27.3374,27.3374,27.2165,27.3213,49700.0
2008-01-22 12:35:00,33.93,34.01,33.91,33.97,38500.0,27.3374,27.4019,27.3213,27.3696,38500.0
2008-01-22 12:40:00,33.96,33.97,33.86,33.88,52700.0,27.3616,27.3696,27.281,27.2971,52700.0
2008-01-22 12:45:00,33.88,33.9,33.77,33.77,32600.0,27.2971,27.3132,27.2085,27.2085,32600.0
2008-01-22 12:50:00,33.77,33.86,33.7,33.77,73000.0,27.2085,27.281,27.1521,27.2085,73000.0
2008-01-22 12:55:00,33.76,33.8,33.65,33.73,54300.0,27.2004,27.2327,27.1118,27.1763,54300.0
2008-01-22 13:00:00,33.77,33.95,33.66,33.95,66000.0,27.2085,27.3535,27.1199,27.3535,66000.0
2008-01-22 13:05:00,33.95,33.98,33.81,33.97,63100.0,27.3535,27.3777,27.2407,27.3696,63100.0
2008-01-22 13:10:00,33.96,34.03,33.85,33.86,76400.0,27.3616,27.418,27.2729,27.281,76400.0
2008-01-22 13:15:00,33.87,33.96,33.84,33.95,40000.0,27.2891,27.3616,27.2649,27.3535,40000.0
2008-01-22 13:20:00,33.93,34.0,33.91,33.94,46700.0,27.3374,27.3938,27.3213,27.3455,46700.0
2008-01-22 13:25:00,33.95,34.0,33.61,33.7,55300.0,27.3535,27.3938,27.0796,27.1521,55300.0
2008-01-22 13:30:00,33.71,33.72,33.62,33.62,43700.0,27.1601,27.1682,27.0876,27.0876,43700.0
2008-01-22 13:35:00,33.62,33.68,33.57,33.68,55900.0,27.0876,27.136,27.0473,27.136,55900.0
2008-01-22 13:40:00,33.73,33.97,33.65,33.68,66600.0,27.1763,27.3696,27.1118,27.136,66600.0
2008-01-22 13:45:00,33.7,33.8,33.64,33.8,67600.0,27.1521,27.2327,27.1037,27.2327,67600.0
2008-01-22 13:50:00,33.8,33.85,33.66,33.72,39900.0,27.2327,27.2729,27.1199,27.1682,39900.0
2008-01-22 13:55:00,33.71,33.76,33.58,33.75,30100.0,27.1601,27.2004,27.0554,27.1924,30100.0
2008-01-22 14:00:00,33.76,33.77,33.67,33.74,50800.0,27.2004,27.2085,27.1279,27.1843,50800.0
2008-01-22 14:05:00,33.68,33.71,33.58,33.62,53200.0,27.136,27.1601,27.0554,27.0876,53200.0
2008-01-22 14:10:00,33.62,33.77,33.61,33.74,46100.0,27.0876,27.2085,27.0796,27.1843,46100.0
2008-01-22 14:15:00,33.74,33.93,33.74,33.93,62900.0,27.1843,27.3374,27.1843,27.3374,62900.0
2008-01-22 14:20:00,33.93,33.96,33.82,33.91,47100.0,27.3374,27.3616,27.2488,27.3213,47100.0
2008-01-22 14:25:00,33.91,33.99,33.85,33.86,47300.0,27.3213,27.3857,27.2729,27.281,47300.0
2008-01-22 14:30:00,33.84,33.85,33.67,33.68,54500.0,27.2649,27.2729,27.1279,27.136,54500.0
2008-01-22 14:35:00,33.72,33.78,33.68,33.72,46200.0,27.1682,27.2165,27.136,27.1682,46200.0
2008-01-22 14:40:00,33.72,33.86,33.66,33.84,48100.0,27.1682,27.281,27.1199,27.2649,48100.0
2008-01-22 14:45:00,33.82,33.9,33.74,33.85,57300.0,27.2488,27.3132,27.1843,27.2729,57300.0
2008-01-22 14:50:00,33.85,33.87,33.74,33.82,55400.0,27.2729,27.2891,27.1843,27.2488,55400.0
2008-01-22 14:55:00,33.84,33.95,33.77,33.88,49800.0,27.2649,27.3535,27.2085,27.2971,49800.0
2008-01-22 15:00:00,33.88,33.97,33.81,33.96,49700.0,27.2971,27.3696,27.2407,27.3616,49700.0
2008-01-22 15:05:00,33.95,34.03,33.87,34.0,197500.0,27.3535,27.418,27.2891,27.3938,197500.0
2008-01-22 15:10:00,34.0,34.01,33.84,33.97,153600.0,27.3938,27.4019,27.2649,27.3696,153600.0
2008-01-22 15:15:00,33.97,34.02,33.86,33.99,174100.0,27.3696,27.4099,27.281,27.3857,174100.0
2008-01-22 15:20:00,33.97,34.01,33.94,33.99,93800.0,27.3696,27.4019,27.3455,27.3857,93800.0
2008-01-22 15:25:00,33.99,34.01,33.96,34.01,93200.0,27.3857,27.4019,27.3616,27.4019,93200.0
2008-01-22 15:30:00,34.01,34.2,34.01,34.15,120200.0,27.4019,27.5549,27.4019,27.5147,120200.0
2008-01-22 15:35:00,34.15,34.4,34.15,34.36,182200.0,27.5147,27.7161,27.5147,27.6838,182200.0
2008-01-22 15:40:00,34.38,34.44,34.32,34.38,313400.0,27.7,27.7483,27.6516,27.7,313400.0
2008-01-22 15:45:00,34.38,34.51,34.32,34.43,238800.0,27.7,27.8047,27.6516,27.7402,238800.0
2008-01-22 15:50:00,34.44,34.47,34.31,34.33,311900.0,27.7483,27.7725,27.6436,27.6597,311900.0
2008-01-22 15:55:00,34.33,34.46,34.31,34.38,355600.0,27.6597,27.7644,27.6436,27.7,355600.0
2008-01-23 09:30:00,32.1,33.9,32.1,33.21,660300.0,25.863,27.3132,25.863,26.7573,660300.0
2008-01-23 09:35:00,33.2,33.38,32.97,33.15,151000.0,26.7492,26.8943,26.5639,26.709,151000.0
2008-01-23 09:40:00,33.15,33.22,33.03,33.2,213700.0,26.709,26.7654,26.6123,26.7492,213700.0
2008-01-23 09:45:00,33.2,33.21,32.55,32.57,262500.0,26.7492,26.7573,26.2255,26.2416,262500.0
2008-01-23 09:50:00,32.57,32.72,32.46,32.65,125200.0,26.2416,26.3625,26.153,26.3061,125200.0
2008-01-23 09:55:00,32.65,33.21,32.64,33.15,204000.0,26.3061,26.7573,26.298,26.709,204000.0
2008-01-23 10:00:00,33.15,33.34,33.11,33.31,165500.0,26.709,26.862,26.6767,26.8379,165500.0
2008-01-23 10:05:00,33.31,33.64,33.27,33.47,122900.0,26.8379,27.1037,26.8056,26.9668,122900.0
2008-01-23 10:10:00,33.48,33.8,33.35,33.74,153300.0,26.9748,27.2327,26.8701,27.1843,153300.0
2008-01-23 10:15:00,33.74,33.93,33.73,33.9,197100.0,27.1843,27.3374,27.1763,27.3132,197100.0
2008-01-23 10:20:00,33.9,33.92,33.83,33.83,169200.0,27.3132,27.3293,27.2568,27.2568,169200.0
2008-01-23 10:25:00,33.82,33.92,33.76,33.76,146400.0,27.2488,27.3293,27.2004,27.2004,146400.0
2008-01-23 10:30:00,33.77,34.03,33.76,34.0,217000.0,27.2085,27.418,27.2004,27.3938,217000.0
2008-01-23 10:35:00,34.02,34.34,34.0,34.25,112000.0,27.4099,27.6677,27.3938,27.5952,112000.0
2008-01-23 10:40:00,34.26,34.26,33.92,33.94,125000.0,27.6033,27.6033,27.3293,27.3455,125000.0
2008-01-23 10:45:00,33.94,34.02,33.78,33.9,127500.0,27.3455,27.4099,27.2165,27.3132,127500.0
2008-01-23 10:50:00,33.9,33.91,33.68,33.73,98600.0,27.3132,27.3213,27.136,27.1763,98600.0
2008-01-23 10:55:00,33.76,33.84,33.71,33.8,199600.0,27.2004,27.2649,27.1601,27.2327,199600.0
2008-01-23 11:00:00,33.81,33.85,33.69,33.8,181800.0,27.2407,27.2729,27.144,27.2327,181800.0
2008-01-23 11:05:00,33.8,33.9,33.73,33.77,88500.0,27.2327,27.3132,27.1763,27.2085,88500.0
2008-01-23 11:10:00,33.78,33.82,33.68,33.72,397700.0,27.2165,27.2488,27.136,27.1682,397700.0
2008-01-23 11:15:00,33.72,33.86,33.71,33.8,129800.0,27.1682,27.281,27.1601,27.2327,129800.0
2008-01-23 11:20:00,33.82,33.87,33.7,33.83,86800.0,27.2488,27.2891,27.1521,27.2568,86800.0
2008-01-23 11:25:00,33.84,33.86,33.69,33.77,116700.0,27.2649,27.281,27.144,27.2085,116700.0
2008-01-23 11:30:00,33.76,33.79,33.53,33.67,63100.0,27.2004,27.2246,27.0151,27.1279,63100.0
2008-01-23 11:35:00,33.67,33.85,33.31,33.35,688700.0,27.1279,27.2729,26.8379,26.8701,688700.0
2008-01-23 11:40:00,33.35,33.57,33.25,33.55,76600.0,26.8701,27.0473,26.7895,27.0312,76600.0
2008-01-23 11:45:00,33.53,33.54,33.35,33.46,59000.0,27.0151,27.0232,26.8701,26.9587,59000.0
2008-01-23 11:50:00,33.44,33.46,33.28,33.28,39200.0,26.9426,26.9587,26.8137,26.8137,39200.0
2008-01-23 11:55:00,33.27,33.37,33.23,33.28,100900.0,26.8056,26.8862,26.7734,26.8137,100900.0
2008-01-23 12:00:00,33.28,33.47,33.27,33.39,51400.0,26.8137,26.9668,26.8056,26.9023,51400.0
2008-01-23 12:05:00,33.4,33.53,33.38,33.41,47400.0,26.9104,27.0151,26.8943,26.9184,47400.0
2008-01-23 12:10:00,33.42,33.53,33.35,33.45,47200.0,26.9265,27.0151,26.8701,26.9507,47200.0
2008-01-23 12:15:00,33.45,33.71,33.44,33.7,39800.0,26.9507,27.1601,26.9426,27.1521,39800.0
2008-01-23 12:20:00,33.7,33.77,33.59,33.64,27100.0,27.1521,27.2085,27.0635,27.1037,27100.0
2008-01-23 12:25:00,33.64,33.73,33.61,33.73,27100.0,27.1037,27.1763,27.0796,27.1763,27100.0
2008-01-23 12:30:00,33.73,33.74,33.48,33.51,87500.0,27.1763,27.1843,26.9748,26.999,87500.0
2008-01-23 12:35:00,33.51,33.55,33.23,33.27,158300.0,26.999,27.0312,26.7734,26.8056,158300.0
2008-01-23 12:40:00,33.26,33.56,33.26,33.43,161700.0,26.7976,27.0393,26.7976,26.9345,161700.0
2008-01-23 12:45:00,33.42,33.59,33.25,33.54,98300.0,26.9265,27.0635,26.7895,27.0232,98300.0
2008-01-23 12:50:00,33.55,33.56,33.38,33.5,135600.0,27.0312,27.0393,26.8943,26.9909,135600.0
2008-01-23 12:55:00,33.5,33.51,33.47,33.48,63600.0,26.9909,26.999,26.9668,26.9748,63600.0
2008-01-23 13:00:00,33.5,33.52,33.41,33.43,76000.0,26.9909,27.0071,26.9184,26.9345,76000.0
2008-01-23 13:05:00,33.41,33.5,33.33,33.36,24700.0,26.9184,26.9909,26.854,26.8781,24700.0
2008-01-23 13:10:00,33.35,33.39,33.21,33.38,74900.0,26.8701,26.9023,26.7573,26.8943,74900.0
2008-01-23 13:15:00,33.38,33.5,33.34,33.42,59800.0,26.8943,26.9909,26.862,26.9265,59800.0
2008-01-23 13:20:00,33.42,33.51,33.39,33.47,63500.0,26.9265,26.999,26.9023,26.9668,63500.0
2008-01-23 13:25:00,33.46,33.48,33.38,33.39,53300.0,26.9587,26.9748,26.8943,26.9023,53300.0
2008-01-23 13:30:00,33.4,33.6,33.27,33.49,92100.0,26.9104,27.0715,26.8056,26.9829,92100.0
2008-01-23 13:35:00,33.5,33.55,33.44,33.49,82600.0,26.9909,27.0312,26.9426,26.9829,82600.0
2008-01-23 13:40:00,33.49,33.53,33.43,33.49,102500.0,26.9829,27.0151,26.9345,26.9829,102500.0
2008-01-23 13:45:00,33.49,33.78,33.47,33.72,185900.0,26.9829,27.2165,26.9668,27.1682,185900.0
2008-01-23 13:50:00,33.73,33.81,33.6,33.6,36900.0,27.1763,27.2407,27.0715,27.0715,36900.0
2008-01-23 13:55:00,33.6,33.78,33.6,33.77,53600.0,27.0715,27.2165,27.0715,27.2085,53600.0
2008-01-23 14:00:00,33.75,33.78,33.61,33.68,29800.0,27.1924,27.2165,27.0796,27.136,29800.0
2008-01-23 14:05:00,33.7,34.07,33.67,34.05,71200.0,27.1521,27.4502,27.1279,27.4341,71200.0
2008-01-23 14:10:00,34.05,34.06,33.83,33.98,74300.0,27.4341,27.4421,27.2568,27.3777,74300.0
2008-01-23 14:15:00,33.99,34.0,33.81,33.84,57300.0,27.3857,27.3938,27.2407,27.2649,57300.0
2008-01-23 14:20:00,33.84,34.09,33.84,34.07,58400.0,27.2649,27.4663,27.2649,27.4502,58400.0
2008-01-23 14:25:00,34.05,34.36,34.04,34.3,73800.0,27.4341,27.6838,27.426,27.6355,73800.0
2008-01-23 14:30:00,34.29,34.29,33.93,34.07,98900.0,27.6275,27.6275,27.3374,27.4502,98900.0
2008-01-23 14:35:00,34.06,34.37,34.04,34.36,102200.0,27.4421,27.6919,27.426,27.6838,102200.0
2008-01-23 14:40:00,34.36,34.4,34.29,34.35,137100.0,27.6838,27.7161,27.6275,27.6758,137100.0
2008-01-23 14:45:00,34.35,34.42,34.3,34.42,123900.0,27.6758,27.7322,27.6355,27.7322,123900.0
2008-01-23 14:50:00,34.42,34.49,34.22,34.33,80800.0,27.7322,27.7886,27.5711,27.6597,80800.0
2008-01-23 14:55:00,34.32,34.5,34.31,34.5,76000.0,27.6516,27.7966,27.6436,27.7966,76000.0
2008-01-23 15:00:00,34.5,34.79,34.4,34.72,101000.0,27.7966,28.0303,27.7161,27.9739,101000.0
2008-01-23 15:05:00,34.72,34.93,34.62,34.9,107100.0,27.9739,28.1431,27.8933,28.1189,107100.0
2008-01-23 15:10:00,34.91,35.03,34.84,34.96,104500.0,28.127,28.2237,28.0706,28.1673,104500.0
2008-01-23 15:15:00,34.96,35.07,34.84,34.99,201500.0,28.1673,28.2559,28.0706,28.1914,201500.0
2008-01-23 15:20:00,35.0,35.3,35.0,35.29,188400.0,28.1995,28.4412,28.1995,28.4332,188400.0
2008-01-23 15:25:00,35.29,35.33,35.16,35.29,160700.0,28.4332,28.4654,28.3284,28.4332,160700.0
2008-01-23 15:30:00,35.28,35.41,35.21,35.34,283500.0,28.4251,28.5298,28.3687,28.4734,283500.0
2008-01-23 15:35:00,35.31,35.4,35.22,35.24,199100.0,28.4493,28.5218,28.3768,28.3929,199100.0
2008-01-23 15:40:00,35.24,35.26,35.03,35.09,186700.0,28.3929,28.409,28.2237,28.272,186700.0
2008-01-23 15:45:00,35.09,35.24,34.98,35.2,193400.0,28.272,28.3929,28.1834,28.3606,193400.0
2008-01-23 15:50:00,35.08,35.37,34.99,35.05,217500.0,28.264,28.4976,28.1914,28.2398,217500.0
2008-01-23 15:55:00,35.33,35.83,35.05,35.66,323600.0,28.4654,28.8682,28.2398,28.7313,323600.0
2008-01-24 09:30:00,35.89,37.15,35.89,37.01,108500.0,28.9166,29.9318,28.9166,29.819,108500.0
2008-01-24 09:35:00,37.0,37.22,36.56,37.08,180900.0,29.8109,29.9882,29.4564,29.8754,180900.0
2008-01-24 09:40:00,37.06,37.44,36.77,37.44,326100.0,29.8592,30.1654,29.6256,30.1654,326100.0
2008-01-24 09:45:00,37.44,37.66,37.27,37.63,280800.0,30.1654,30.3427,30.0284,30.3185,280800.0
2008-01-24 09:50:00,37.63,38.0,37.49,37.82,361600.0,30.3185,30.6166,30.2057,30.4716,361600.0
2008-01-24 09:55:00,37.81,37.82,36.92,36.93,221100.0,30.4635,30.4716,29.7464,29.7545,221100.0
2008-01-24 10:00:00,36.93,37.09,36.9,36.96,373100.0,29.7545,29.8834,29.7303,29.7787,373100.0
2008-01-24 10:05:00,36.95,37.22,36.89,37.1,167600.0,29.7706,29.9882,29.7223,29.8915,167600.0
2008-01-24 10:10:00,37.1,37.2,37.07,37.12,123500.0,29.8915,29.972,29.8673,29.9076,123500.0
2008-01-24 10:15:00,37.12,37.18,37.0,37.0,182100.0,29.9076,29.9559,29.8109,29.8109,182100.0
2008-01-24 10:20:00,37.0,37.03,36.93,37.0,249200.0,29.8109,29.8351,29.7545,29.8109,249200.0
2008-01-24 10:25:00,36.99,37.0,36.81,36.89,110400.0,29.8028,29.8109,29.6578,29.7223,110400.0
2008-01-24 10:30:00,36.89,36.91,36.66,36.77,259600.0,29.7223,29.7384,29.537,29.6256,259600.0
2008-01-24 10:35:00,36.79,36.84,36.68,36.74,145800.0,29.6417,29.682,29.5531,29.6014,145800.0
2008-01-24 10:40:00,36.74,36.78,36.7,36.73,101100.0,29.6014,29.6336,29.5692,29.5934,101100.0
2008-01-24 10:45:00,36.73,36.78,36.65,36.66,69900.0,29.5934,29.6336,29.5289,29.537,69900.0
2008-01-24 10:50:00,36.66,36.85,36.59,36.79,102000.0,29.537,29.69,29.4806,29.6417,102000.0
2008-01-24 10:55:00,36.79,36.84,36.65,36.7,115000.0,29.6417,29.682,29.5289,29.5692,115000.0
2008-01-24 11:00:00,36.7,36.71,36.39,36.41,77100.0,29.5692,29.5772,29.3194,29.3355,77100.0
2008-01-24 11:05:00,36.4,36.54,36.35,36.35,69000.0,29.3275,29.4403,29.2872,29.2872,69000.0
2008-01-24 11:10:00,36.36,36.63,36.36,36.52,55100.0,29.2952,29.5128,29.2952,29.4242,55100.0
2008-01-24 11:15:00,36.51,36.59,36.42,36.55,39600.0,29.4161,29.4806,29.3436,29.4483,39600.0
2008-01-24 11:20:00,36.56,36.58,36.38,36.4,43400.0,29.4564,29.4725,29.3114,29.3275,43400.0
2008-01-24 11:25:00,36.4,36.7,36.39,36.7,35400.0,29.3275,29.5692,29.3194,29.5692,35400.0
2008-01-24 11:30:00,36.7,36.7,36.35,36.38,112200.0,29.5692,29.5692,29.2872,29.3114,112200.0
2008-01-24 11:35:00,36.38,36.4,36.26,36.32,84000.0,29.3114,29.3275,29.2147,29.263,84000.0
2008-01-24 11:40:00,36.33,36.43,36.33,36.41,30400.0,29.2711,29.3516,29.2711,29.3355,30400.0
2008-01-24 11:45:00,36.4,36.45,36.36,36.39,65900.0,29.3275,29.3678,29.2952,29.3194,65900.0
2008-01-24 11:50:00,36.39,36.42,36.34,36.35,74600.0,29.3194,29.3436,29.2791,29.2872,74600.0
2008-01-24 11:55:00,36.34,36.41,36.29,36.33,52600.0,29.2791,29.3355,29.2389,29.2711,52600.0
2008-01-24 12:00:00,36.35,36.41,36.3,36.39,41600.0,29.2872,29.3355,29.2469,29.3194,41600.0
2008-01-24 12:05:00,36.39,36.4,36.29,36.33,32000.0,29.3194,29.3275,29.2389,29.2711,32000.0
2008-01-24 12:10:00,36.34,36.4,36.33,36.38,31400.0,29.2791,29.3275,29.2711,29.3114,31400.0
2008-01-24 12:15:00,36.38,36.5,36.37,36.5,77000.0,29.3114,29.408,29.3033,29.408,77000.0
2008-01-24 12:20:00,36.5,36.64,36.41,36.44,42800.0,29.408,29.5208,29.3355,29.3597,42800.0
2008-01-24 12:25:00,36.46,36.46,36.25,36.41,65200.0,29.3758,29.3758,29.2066,29.3355,65200.0
2008-01-24 12:30:00,36.41,36.47,36.35,36.36,15500.0,29.3355,29.3839,29.2872,29.2952,15500.0
2008-01-24 12:35:00,36.37,36.37,36.01,36.01,51800.0,29.3033,29.3033,29.0133,29.0133,51800.0
2008-01-24 12:40:00,36.01,36.27,36.0,36.09,31400.0,29.0133,29.2227,29.0052,29.0777,31400.0
2008-01-24 12:45:00,36.09,36.28,36.08,36.13,29300.0,29.0777,29.2308,29.0697,29.1099,29300.0
2008-01-24 12:50:00,36.12,36.27,36.12,36.24,15700.0,29.1019,29.2227,29.1019,29.1986,15700.0
2008-01-24 12:55:00,36.25,36.38,36.24,36.29,17600.0,29.2066,29.3114,29.1986,29.2389,17600.0
2008-01-24 13:00:00,36.31,36.31,36.18,36.22,27900.0,29.255,29.255,29.1502,29.1825,27900.0
2008-01-24 13:05:00,36.22,36.3,36.07,36.09,22500.0,29.1825,29.2469,29.0616,29.0777,22500.0
2008-01-24 13:10:00,36.14,36.27,36.05,36.22,20800.0,29.118,29.2227,29.0455,29.1825,20800.0
2008-01-24 13:15:00,36.2,36.23,36.11,36.11,28200.0,29.1663,29.1905,29.0938,29.0938,28200.0
2008-01-24 13:20:00,36.11,36.24,36.1,36.22,29100.0,29.0938,29.1986,29.0858,29.1825,29100.0
2008-01-24 13:25:00,36.21,36.26,36.08,36.1,32200.0,29.1744,29.2147,29.0697,29.0858,32200.0
2008-01-24 13:30:00,36.13,36.13,36.02,36.08,26700.0,29.1099,29.1099,29.0213,29.0697,26700.0
2008-01-24 13:35:00,36.08,36.1,35.89,35.98,73500.0,29.0697,29.0858,28.9166,28.9891,73500.0
2008-01-24 13:40:00,35.98,36.05,35.94,36.01,50400.0,28.9891,29.0455,28.9569,29.0133,50400.0
2008-01-24 13:45:00,36.03,36.24,36.03,36.2,59700.0,29.0294,29.1986,29.0294,29.1663,59700.0
2008-01-24 13:50:00,36.19,36.21,36.09,36.15,41000.0,29.1583,29.1744,29.0777,29.1261,41000.0
2008-01-24 13:55:00,36.19,36.19,36.04,36.13,34900.0,29.1583,29.1583,29.0374,29.1099,34900.0
2008-01-24 14:00:00,36.13,36.14,36.0,36.09,31200.0,29.1099,29.118,29.0052,29.0777,31200.0
2008-01-24 14:05:00,36.1,36.42,36.1,36.34,80500.0,29.0858,29.3436,29.0858,29.2791,80500.0
2008-01-24 14:10:00,36.34,36.47,36.34,36.47,85600.0,29.2791,29.3839,29.2791,29.3839,85600.0
2008-01-24 14:15:00,36.45,36.5,36.32,36.34,42300.0,29.3678,29.408,29.263,29.2791,42300.0
2008-01-24 14:20:00,36.33,36.58,36.31,36.58,78800.0,29.2711,29.4725,29.255,29.4725,78800.0
2008-01-24 14:25:00,36.59,36.62,36.47,36.54,59900.0,29.4806,29.5047,29.3839,29.4403,59900.0
2008-01-24 14:30:00,36.53,36.56,36.46,36.5,35000.0,29.4322,29.4564,29.3758,29.408,35000.0
2008-01-24 14:35:00,36.51,36.59,36.5,36.56,22900.0,29.4161,29.4806,29.408,29.4564,22900.0
2008-01-24 14:40:00,36.59,36.62,36.5,36.52,37400.0,29.4806,29.5047,29.408,29.4242,37400.0
2008-01-24 14:45:00,36.53,36.59,36.46,36.54,18200.0,29.4322,29.4806,29.3758,29.4403,18200.0
2008-01-24 14:50:00,36.52,36.59,36.43,36.46,36600.0,29.4242,29.4806,29.3516,29.3758,36600.0
2008-01-24 14:55:00,36.46,36.5,36.26,36.31,74600.0,29.3758,29.408,29.2147,29.255,74600.0
2008-01-24 15:00:00,36.3,36.33,36.23,36.24,95100.0,29.2469,29.2711,29.1905,29.1986,95100.0
2008-01-24 15:05:00,36.25,36.37,36.21,36.35,54100.0,29.2066,29.3033,29.1744,29.2872,54100.0
2008-01-24 15:10:00,36.34,36.46,36.32,36.41,60400.0,29.2791,29.3758,29.263,29.3355,60400.0
2008-01-24 15:15:00,36.41,36.41,36.17,36.29,88300.0,29.3355,29.3355,29.1422,29.2389,88300.0
2008-01-24 15:20:00,36.29,36.49,36.29,36.47,56300.0,29.2389,29.4,29.2389,29.3839,56300.0
2008-01-24 15:25:00,36.46,36.49,36.36,36.42,62500.0,29.3758,29.4,29.2952,29.3436,62500.0
2008-01-24 15:30:00,36.43,36.55,36.42,36.51,54800.0,29.3516,29.4483,29.3436,29.4161,54800.0
2008-01-24 15:35:00,36.51,36.52,36.48,36.49,62500.0,29.4161,29.4242,29.3919,29.4,62500.0
2008-01-24 15:40:00,36.49,36.52,36.48,36.5,125200.0,29.4,29.4242,29.3919,29.408,125200.0
2008-01-24 15:45:00,36.5,36.55,36.4,36.55,85200.0,29.408,29.4483,29.3275,29.4483,85200.0
2008-01-24 15:50:00,36.54,36.64,36.51,36.62,223600.0,29.4403,29.5208,29.4161,29.5047,223600.0
2008-01-24 15:55:00,36.62,36.72,36.57,36.58,92400.0,29.5047,29.5853,29.4644,29.4725,92400.0
2008-01-25 09:30:00,37.08,37.75,37.03,37.7,143000.0,29.8754,30.4152,29.8351,30.3749,143000.0
2008-01-25 09:35:00,37.7,38.0,37.65,37.85,190500.0,30.3749,30.6166,30.3346,30.4957,190500.0
2008-01-25 09:40:00,37.85,38.0,37.74,37.96,105000.0,30.4957,30.6166,30.4071,30.5844,105000.0
2008-01-25 09:45:00,37.99,37.99,37.55,37.58,77000.0,30.6085,30.6085,30.254,30.2782,77000.0
2008-01-25 09:50:00,37.59,37.67,37.23,37.23,43500.0,30.2863,30.3507,29.9962,29.9962,43500.0
2008-01-25 09:55:00,37.25,37.26,37.09,37.16,57200.0,30.0123,30.0204,29.8834,29.9398,57200.0
2008-01-25 10:00:00,37.14,37.54,37.13,37.36,75900.0,29.9237,30.246,29.9156,30.1009,75900.0
2008-01-25 10:05:00,37.37,37.49,37.3,37.45,38100.0,30.109,30.2057,30.0526,30.1735,38100.0
2008-01-25 10:10:00,37.45,37.49,37.36,37.46,45300.0,30.1735,30.2057,30.1009,30.1815,45300.0
2008-01-25 10:15:00,37.43,37.46,37.31,37.41,32000.0,30.1573,30.1815,30.0607,30.1412,32000.0
2008-01-25 10:20:00,37.41,37.46,37.36,37.38,44700.0,30.1412,30.1815,30.1009,30.1171,44700.0
2008-01-25 10:25:00,37.37,37.57,37.37,37.48,54300.0,30.109,30.2701,30.109,30.1976,54300.0
2008-01-25 10:30:00,37.47,37.49,37.33,37.39,61300.0,30.1896,30.2057,30.0768,30.1251,61300.0
2008-01-25 10:35:00,37.38,37.43,37.25,37.3,75300.0,30.1171,30.1573,30.0123,30.0526,75300.0
2008-01-25 10:40:00,37.3,37.5,37.26,37.5,71000.0,30.0526,30.2137,30.0204,30.2137,71000.0
2008-01-25 10:45:00,37.5,37.5,37.28,37.32,42600.0,30.2137,30.2137,30.0365,30.0687,42600.0
2008-01-25 10:50:00,37.34,37.34,37.16,37.16,49600.0,30.0848,30.0848,29.9398,29.9398,49600.0
2008-01-25 10:55:00,37.16,37.2,37.11,37.14,55900.0,29.9398,29.972,29.8995,29.9237,55900.0
2008-01-25 11:00:00,37.15,37.18,36.97,37.0,117500.0,29.9318,29.9559,29.7867,29.8109,117500.0
2008-01-25 11:05:00,37.0,37.17,36.97,37.09,49600.0,29.8109,29.9479,29.7867,29.8834,49600.0
2008-01-25 11:10:00,37.09,37.09,36.94,37.03,52700.0,29.8834,29.8834,29.7626,29.8351,52700.0
2008-01-25 11:15:00,37.04,37.05,36.9,37.01,34000.0,29.8431,29.8512,29.7303,29.819,34000.0
2008-01-25 11:20:00,37.0,37.02,36.88,36.92,44300.0,29.8109,29.827,29.7142,29.7464,44300.0
2008-01-25 11:25:00,36.92,36.95,36.83,36.95,101300.0,29.7464,29.7706,29.6739,29.7706,101300.0
2008-01-25 11:30:00,36.93,37.02,36.9,36.98,35600.0,29.7545,29.827,29.7303,29.7948,35600.0
2008-01-25 11:35:00,36.98,37.05,36.83,36.84,57700.0,29.7948,29.8512,29.6739,29.682,57700.0
2008-01-25 11:40:00,36.83,36.87,36.78,36.85,43900.0,29.6739,29.7062,29.6336,29.69,43900.0
2008-01-25 11:45:00,36.85,36.85,36.73,36.78,59100.0,29.69,29.69,29.5934,29.6336,59100.0
2008-01-25 11:50:00,36.76,36.84,36.74,36.81,33800.0,29.6175,29.682,29.6014,29.6578,33800.0
2008-01-25 11:55:00,36.81,37.0,36.76,37.0,20500.0,29.6578,29.8109,29.6175,29.8109,20500.0
2008-01-25 12:00:00,37.0,37.03,36.93,36.94,39400.0,29.8109,29.8351,29.7545,29.7626,39400.0
2008-01-25 12:05:00,36.94,36.95,36.76,36.77,22000.0,29.7626,29.7706,29.6175,29.6256,22000.0
2008-01-25 12:10:00,36.77,36.79,36.72,36.76,49000.0,29.6256,29.6417,29.5853,29.6175,49000.0
2008-01-25 12:15:00,36.76,36.85,36.73,36.84,15800.0,29.6175,29.69,29.5934,29.682,15800.0
2008-01-25 12:20:00,36.8,36.84,36.77,36.82,12000.0,29.6498,29.682,29.6256,29.6659,12000.0
2008-01-25 12:25:00,36.82,36.83,36.75,36.76,33000.0,29.6659,29.6739,29.6095,29.6175,33000.0
2008-01-25 12:30:00,36.74,36.81,36.73,36.76,31900.0,29.6014,29.6578,29.5934,29.6175,31900.0
2008-01-25 12:35:00,36.76,36.78,36.68,36.69,33700.0,29.6175,29.6336,29.5531,29.5611,33700.0
2008-01-25 12:40:00,36.69,36.7,36.59,36.65,40000.0,29.5611,29.5692,29.4806,29.5289,40000.0
2008-01-25 12:45:00,36.66,36.66,36.54,36.6,33200.0,29.537,29.537,29.4403,29.4886,33200.0
2008-01-25 12:50:00,36.6,36.7,36.59,36.61,35100.0,29.4886,29.5692,29.4806,29.4967,35100.0
2008-01-25 12:55:00,36.59,36.61,36.43,36.53,37300.0,29.4806,29.4967,29.3516,29.4322,37300.0
2008-01-25 13:00:00,36.53,36.59,36.46,36.48,38500.0,29.4322,29.4806,29.3758,29.3919,38500.0
2008-01-25 13:05:00,36.47,36.47,36.31,36.38,20900.0,29.3839,29.3839,29.255,29.3114,20900.0
2008-01-25 13:10:00,36.38,36.53,36.38,36.48,17100.0,29.3114,29.4322,29.3114,29.3919,17100.0
2008-01-25 13:15:00,36.47,36.57,36.41,36.56,9500.0,29.3839,29.4644,29.3355,29.4564,9500.0
2008-01-25 13:20:00,36.55,36.6,36.51,36.53,17300.0,29.4483,29.4886,29.4161,29.4322,17300.0
2008-01-25 13:25:00,36.55,36.56,36.38,36.4,96100.0,29.4483,29.4564,29.3114,29.3275,96100.0
2008-01-25 13:30:00,36.38,36.43,36.3,36.37,19200.0,29.3114,29.3516,29.2469,29.3033,19200.0
2008-01-25 13:35:00,36.37,36.37,36.18,36.31,21000.0,29.3033,29.3033,29.1502,29.255,21000.0
2008-01-25 13:40:00,36.31,36.35,36.21,36.29,29800.0,29.255,29.2872,29.1744,29.2389,29800.0
2008-01-25 13:45:00,36.29,36.32,36.22,36.26,41500.0,29.2389,29.263,29.1825,29.2147,41500.0
2008-01-25 13:50:00,36.25,36.27,35.95,36.02,34200.0,29.2066,29.2227,28.9649,29.0213,34200.0
2008-01-25 13:55:00,36.04,36.23,36.01,36.15,20300.0,29.0374,29.1905,29.0133,29.1261,20300.0
2008-01-25 14:00:00,36.11,36.22,36.09,36.17,22000.0,29.0938,29.1825,29.0777,29.1422,22000.0
2008-01-25 14:05:00,36.18,36.2,36.01,36.13,31400.0,29.1502,29.1663,29.0133,29.1099,31400.0
2008-01-25 14:10:00,36.13,36.29,36.13,36.27,15000.0,29.1099,29.2389,29.1099,29.2227,15000.0
2008-01-25 14:15:00,36.25,36.3,36.11,36.15,22800.0,29.2066,29.2469,29.0938,29.1261,22800.0
2008-01-25 14:20:00,36.14,36.32,36.05,36.32,33900.0,29.118,29.263,29.0455,29.263,33900.0
2008-01-25 14:25:00,36.28,36.29,36.1,36.25,14600.0,29.2308,29.2389,29.0858,29.2066,14600.0
2008-01-25 14:30:00,36.25,36.35,36.24,36.34,10300.0,29.2066,29.2872,29.1986,29.2791,10300.0
2008-01-25 14:35:00,36.34,36.39,36.25,36.34,26800.0,29.2791,29.3194,29.2066,29.2791,26800.0
2008-01-25 14:40:00,36.33,36.35,36.16,36.19,20800.0,29.2711,29.2872,29.1341,29.1583,20800.0
2008-01-25 14:45:00,36.17,36.2,36.1,36.1,18500.0,29.1422,29.1663,29.0858,29.0858,18500.0
2008-01-25 14:50:00,36.13,36.14,35.94,36.02,38400.0,29.1099,29.118,28.9569,29.0213,38400.0
2008-01-25 14:55:00,35.99,36.18,35.97,36.16,22700.0,28.9971,29.1502,28.981,29.1341,22700.0
2008-01-25 15:00:00,36.15,36.18,36.13,36.16,34900.0,29.1261,29.1502,29.1099,29.1341,34900.0
2008-01-25 15:05:00,36.16,36.16,36.03,36.04,38300.0,29.1341,29.1341,29.0294,29.0374,38300.0
2008-01-25 15:10:00,36.05,36.15,35.96,36.14,78000.0,29.0455,29.1261,28.973,29.118,78000.0
2008-01-25 15:15:00,36.14,36.19,36.08,36.17,114000.0,29.118,29.1583,29.0697,29.1422,114000.0
2008-01-25 15:20:00,36.17,36.32,36.13,36.21,62800.0,29.1422,29.263,29.1099,29.1744,62800.0
2008-01-25 15:25:00,36.21,36.27,36.17,36.23,33900.0,29.1744,29.2227,29.1422,29.1905,33900.0
2008-01-25 15:30:00,36.23,36.23,36.13,36.22,63700.0,29.1905,29.1905,29.1099,29.1825,63700.0
2008-01-25 15:35:00,36.22,36.29,36.19,36.2,84300.0,29.1825,29.2389,29.1583,29.1663,84300.0
2008-01-25 15:40:00,36.2,36.24,36.17,36.23,76600.0,29.1663,29.1986,29.1422,29.1905,76600.0
2008-01-25 15:45:00,36.23,36.23,35.98,35.98,95900.0,29.1905,29.1905,28.9891,28.9891,95900.0
2008-01-25 15:50:00,35.98,36.01,35.89,35.96,182800.0,28.9891,29.0133,28.9166,28.973,182800.0
2008-01-25 15:55:00,35.96,36.11,35.95,36.05,125100.0,28.973,29.0938,28.9649,29.0455,125100.0
2008-01-28 09:30:00,36.0,36.43,36.0,36.2,36500.0,29.0052,29.3516,29.0052,29.1663,36500.0
2008-01-28 09:35:00,36.22,36.32,36.01,36.14,61200.0,29.1825,29.263,29.0133,29.118,61200.0
2008-01-28 09:40:00,36.15,36.17,35.56,35.77,55300.0,29.1261,29.1422,28.6507,28.8199,55300.0
2008-01-28 09:45:00,35.77,35.96,35.55,35.88,36300.0,28.8199,28.973,28.6426,28.9085,36300.0
2008-01-28 09:50:00,35.81,36.08,35.81,35.86,45100.0,28.8521,29.0697,28.8521,28.8924,45100.0
2008-01-28 09:55:00,35.86,36.11,35.81,36.03,30900.0,28.8924,29.0938,28.8521,29.0294,30900.0
2008-01-28 10:00:00,36.03,36.03,35.63,35.83,64800.0,29.0294,29.0294,28.7071,28.8682,64800.0
2008-01-28 10:05:00,35.84,35.85,35.77,35.81,31400.0,28.8763,28.8843,28.8199,28.8521,31400.0
2008-01-28 10:10:00,35.83,36.02,35.79,35.84,29100.0,28.8682,29.0213,28.836,28.8763,29100.0
2008-01-28 10:15:00,35.84,35.96,35.71,35.79,20600.0,28.8763,28.973,28.7715,28.836,20600.0
2008-01-28 10:20:00,35.79,36.15,35.78,36.09,19400.0,28.836,29.1261,28.8279,29.0777,19400.0
2008-01-28 10:25:00,36.07,36.28,36.05,36.28,20700.0,29.0616,29.2308,29.0455,29.2308,20700.0
2008-01-28 10:30:00,36.26,36.29,36.11,36.18,29100.0,29.2147,29.2389,29.0938,29.1502,29100.0
2008-01-28 10:35:00,36.19,36.26,36.11,36.14,21500.0,29.1583,29.2147,29.0938,29.118,21500.0
2008-01-28 10:40:00,36.14,36.19,36.09,36.14,54900.0,29.118,29.1583,29.0777,29.118,54900.0
2008-01-28 10:45:00,36.15,36.17,35.97,36.08,80000.0,29.1261,29.1422,28.981,29.0697,80000.0
2008-01-28 10:50:00,36.08,36.08,35.97,36.0,61400.0,29.0697,29.0697,28.981,29.0052,61400.0
2008-01-28 10:55:00,35.99,36.07,35.97,36.02,40500.0,28.9971,29.0616,28.981,29.0213,40500.0
2008-01-28 11:00:00,36.02,36.02,35.93,36.0,28100.0,29.0213,29.0213,28.9488,29.0052,28100.0
2008-01-28 11:05:00,36.0,36.04,35.91,36.0,29500.0,29.0052,29.0374,28.9327,29.0052,29500.0
2008-01-28 11:10:00,36.01,36.05,35.93,36.02,26100.0,29.0133,29.0455,28.9488,29.0213,26100.0
2008-01-28 11:15:00,36.03,36.03,35.85,35.92,29700.0,29.0294,29.0294,28.8843,28.9407,29700.0
2008-01-28 11:20:00,35.96,36.1,35.96,36.06,25100.0,28.973,29.0858,28.973,29.0535,25100.0
2008-01-28 11:25:00,36.07,36.1,35.99,35.99,38500.0,29.0616,29.0858,28.9971,28.9971,38500.0
2008-01-28 11:30:00,35.99,36.1,35.97,36.1,51400.0,28.9971,29.0858,28.981,29.0858,51400.0
2008-01-28 11:35:00,36.1,36.1,36.0,36.05,41800.0,29.0858,29.0858,29.0052,29.0455,41800.0
2008-01-28 11:40:00,36.05,36.05,35.96,35.97,17500.0,29.0455,29.0455,28.973,28.981,17500.0
2008-01-28 11:45:00,35.96,35.97,35.91,35.93,14800.0,28.973,28.981,28.9327,28.9488,14800.0
2008-01-28 11:50:00,35.93,35.93,35.76,35.8,76400.0,28.9488,28.9488,28.8118,28.8441,76400.0
2008-01-28 11:55:00,35.79,35.8,35.71,35.74,22400.0,28.836,28.8441,28.7715,28.7957,22400.0
2008-01-28 12:00:00,35.76,35.77,35.72,35.76,23000.0,28.8118,28.8199,28.7796,28.8118,23000.0
2008-01-28 12:05:00,35.76,35.77,35.65,35.7,24500.0,28.8118,28.8199,28.7232,28.7635,24500.0
2008-01-28 12:10:00,35.71,35.72,35.66,35.69,25800.0,28.7715,28.7796,28.7313,28.7554,25800.0
2008-01-28 12:15:00,35.69,35.7,35.61,35.62,45500.0,28.7554,28.7635,28.691,28.699,45500.0
2008-01-28 12:20:00,35.63,35.73,35.6,35.69,82900.0,28.7071,28.7877,28.6829,28.7554,82900.0
2008-01-28 12:25:00,35.69,35.71,35.58,35.6,23000.0,28.7554,28.7715,28.6668,28.6829,23000.0
2008-01-28 12:30:00,35.6,35.65,35.59,35.63,23600.0,28.6829,28.7232,28.6749,28.7071,23600.0
2008-01-28 12:35:00,35.63,35.65,35.57,35.58,32100.0,28.7071,28.7232,28.6587,28.6668,32100.0
2008-01-28 12:40:00,35.58,35.68,35.58,35.67,44100.0,28.6668,28.7474,28.6668,28.7393,44100.0
2008-01-28 12:45:00,35.66,35.68,35.63,35.65,45800.0,28.7313,28.7474,28.7071,28.7232,45800.0
2008-01-28 12:50:00,35.65,35.65,35.56,35.57,35700.0,28.7232,28.7232,28.6507,28.6587,35700.0
2008-01-28 12:55:00,35.58,35.6,35.57,35.6,14800.0,28.6668,28.6829,28.6587,28.6829,14800.0
2008-01-28 13:00:00,35.6,35.65,35.58,35.65,45600.0,28.6829,28.7232,28.6668,28.7232,45600.0
2008-01-28 13:05:00,35.65,35.67,35.54,35.55,61700.0,28.7232,28.7393,28.6346,28.6426,61700.0
2008-01-28 13:10:00,35.57,35.66,35.53,35.53,32700.0,28.6587,28.7313,28.6265,28.6265,32700.0
2008-01-28 13:15:00,35.53,35.59,35.43,35.46,54700.0,28.6265,28.6749,28.5459,28.5701,54700.0
2008-01-28 13:20:00,35.47,35.53,35.37,35.43,75900.0,28.5782,28.6265,28.4976,28.5459,75900.0
2008-01-28 13:25:00,35.45,35.45,35.28,35.29,112600.0,28.5621,28.5621,28.4251,28.4332,112600.0
2008-01-28 13:30:00,35.29,35.36,35.22,35.29,102900.0,28.4332,28.4895,28.3768,28.4332,102900.0
2008-01-28 13:35:00,35.29,35.36,35.28,35.33,34200.0,28.4332,28.4895,28.4251,28.4654,34200.0
2008-01-28 13:40:00,35.33,35.37,35.27,35.27,53900.0,28.4654,28.4976,28.417,28.417,53900.0
2008-01-28 13:45:00,35.28,35.29,35.13,35.22,66100.0,28.4251,28.4332,28.3042,28.3768,66100.0
2008-01-28 13:50:00,35.21,35.28,35.2,35.27,36400.0,28.3687,28.4251,28.3606,28.417,36400.0
2008-01-28 13:55:00,35.28,35.36,35.25,35.29,33800.0,28.4251,28.4895,28.4009,28.4332,33800.0
2008-01-28 14:00:00,35.29,35.35,35.21,35.24,52800.0,28.4332,28.4815,28.3687,28.3929,52800.0
2008-01-28 14:05:00,35.26,35.33,35.26,35.3,30100.0,28.409,28.4654,28.409,28.4412,30100.0
2008-01-28 14:10:00,35.3,35.36,35.26,35.26,56500.0,28.4412,28.4895,28.409,28.409,56500.0
2008-01-28 14:15:00,35.27,35.31,35.26,35.28,35900.0,28.417,28.4493,28.409,28.4251,35900.0
2008-01-28 14:20:00,35.28,35.31,35.28,35.28,39900.0,28.4251,28.4493,28.4251,28.4251,39900.0
2008-01-28 14:25:00,35.3,35.35,35.25,35.28,38000.0,28.4412,28.4815,28.4009,28.4251,38000.0
2008-01-28 14:30:00,35.28,35.35,35.26,35.33,110500.0,28.4251,28.4815,28.409,28.4654,110500.0
2008-01-28 14:35:00,35.34,35.37,35.31,35.33,70900.0,28.4734,28.4976,28.4493,28.4654,70900.0
2008-01-28 14:40:00,35.34,35.35,35.3,35.33,51200.0,28.4734,28.4815,28.4412,28.4654,51200.0
2008-01-28 14:45:00,35.34,35.35,35.29,35.32,52300.0,28.4734,28.4815,28.4332,28.4573,52300.0
2008-01-28 14:50:00,35.3,35.33,35.26,35.3,47600.0,28.4412,28.4654,28.409,28.4412,47600.0
2008-01-28 14:55:00,35.3,35.3,35.22,35.24,36100.0,28.4412,28.4412,28.3768,28.3929,36100.0
2008-01-28 15:00:00,35.25,35.27,35.18,35.19,70400.0,28.4009,28.417,28.3445,28.3526,70400.0
2008-01-28 15:05:00,35.21,35.22,35.04,35.11,75600.0,28.3687,28.3768,28.2317,28.2881,75600.0
2008-01-28 15:10:00,35.09,35.11,34.98,34.98,87000.0,28.272,28.2881,28.1834,28.1834,87000.0
2008-01-28 15:15:00,34.98,35.0,34.92,34.96,74900.0,28.1834,28.1995,28.135,28.1673,74900.0
2008-01-28 15:20:00,34.95,35.1,34.95,35.07,65800.0,28.1592,28.2801,28.1592,28.2559,65800.0
2008-01-28 15:25:00,35.08,35.24,35.06,35.16,61400.0,28.264,28.3929,28.2478,28.3284,61400.0
2008-01-28 15:30:00,35.17,35.34,35.17,35.21,315100.0,28.3365,28.4734,28.3365,28.3687,315100.0
2008-01-28 15:35:00,35.2,35.3,35.15,35.28,130700.0,28.3606,28.4412,28.3204,28.4251,130700.0
2008-01-28 15:40:00,35.28,35.46,35.27,35.39,207200.0,28.4251,28.5701,28.417,28.5137,207200.0
2008-01-28 15:45:00,35.39,35.41,35.36,35.4,136300.0,28.5137,28.5298,28.4895,28.5218,136300.0
2008-01-28 15:50:00,35.4,35.41,35.23,35.25,237900.0,28.5218,28.5298,28.3848,28.4009,237900.0
2008-01-28 15:55:00,35.25,35.36,35.24,35.36,244800.0,28.4009,28.4895,28.3929,28.4895,244800.0
2008-01-29 09:30:00,35.66,35.9,35.51,35.86,27600.0,28.7313,28.9246,28.6104,28.8924,27600.0
2008-01-29 09:35:00,35.85,35.87,35.58,35.63,35600.0,28.8843,28.9005,28.6668,28.7071,35600.0
2008-01-29 09:40:00,35.58,35.58,34.81,34.9,65300.0,28.6668,28.6668,28.0464,28.1189,65300.0
2008-01-29 09:45:00,34.9,35.23,34.9,35.19,41800.0,28.1189,28.3848,28.1189,28.3526,41800.0
2008-01-29 09:50:00,35.18,35.18,34.97,35.0,35200.0,28.3445,28.3445,28.1753,28.1995,35200.0
2008-01-29 09:55:00,35.0,35.15,34.95,35.0,87400.0,28.1995,28.3204,28.1592,28.1995,87400.0
2008-01-29 10:00:00,35.0,35.13,34.75,34.99,87900.0,28.1995,28.3042,27.9981,28.1914,87900.0
2008-01-29 10:05:00,34.97,35.04,34.92,34.94,99000.0,28.1753,28.2317,28.135,28.1512,99000.0
2008-01-29 10:10:00,34.94,35.1,34.89,35.06,50300.0,28.1512,28.2801,28.1109,28.2478,50300.0
2008-01-29 10:15:00,35.06,35.22,35.03,35.16,57800.0,28.2478,28.3768,28.2237,28.3284,57800.0
2008-01-29 10:20:00,35.16,35.41,35.16,35.38,47500.0,28.3284,28.5298,28.3284,28.5057,47500.0
2008-01-29 10:25:00,35.37,35.53,35.33,35.47,45500.0,28.4976,28.6265,28.4654,28.5782,45500.0
2008-01-29 10:30:00,35.47,35.5,35.44,35.49,22900.0,28.5782,28.6023,28.554,28.5943,22900.0
2008-01-29 10:35:00,35.5,35.52,35.39,35.39,45300.0,28.6023,28.6185,28.5137,28.5137,45300.0
2008-01-29 10:40:00,35.4,35.41,35.23,35.27,40900.0,28.5218,28.5298,28.3848,28.417,40900.0
2008-01-29 10:45:00,35.28,35.3,35.1,35.23,28900.0,28.4251,28.4412,28.2801,28.3848,28900.0
2008-01-29 10:50:00,35.23,35.28,35.2,35.25,21800.0,28.3848,28.4251,28.3606,28.4009,21800.0
2008-01-29 10:55:00,35.27,35.45,35.26,35.44,23900.0,28.417,28.5621,28.409,28.554,23900.0
2008-01-29 11:00:00,35.44,35.54,35.39,35.41,27200.0,28.554,28.6346,28.5137,28.5298,27200.0
2008-01-29 11:05:00,35.39,35.43,35.36,35.4,67300.0,28.5137,28.5459,28.4895,28.5218,67300.0
2008-01-29 11:10:00,35.4,35.42,35.33,35.35,22200.0,28.5218,28.5379,28.4654,28.4815,22200.0
2008-01-29 11:15:00,35.33,35.41,35.3,35.38,37400.0,28.4654,28.5298,28.4412,28.5057,37400.0
2008-01-29 11:20:00,35.4,35.52,35.4,35.46,14700.0,28.5218,28.6185,28.5218,28.5701,14700.0
2008-01-29 11:25:00,35.48,35.58,35.47,35.53,11800.0,28.5862,28.6668,28.5782,28.6265,11800.0
2008-01-29 11:30:00,35.53,35.7,35.52,35.7,21800.0,28.6265,28.7635,28.6185,28.7635,21800.0
2008-01-29 11:35:00,35.68,35.75,35.65,35.74,17800.0,28.7474,28.8038,28.7232,28.7957,17800.0
2008-01-29 11:40:00,35.74,35.74,35.57,35.58,17300.0,28.7957,28.7957,28.6587,28.6668,17300.0
2008-01-29 11:45:00,35.58,35.58,35.47,35.5,18700.0,28.6668,28.6668,28.5782,28.6023,18700.0
2008-01-29 11:50:00,35.49,35.63,35.49,35.61,11500.0,28.5943,28.7071,28.5943,28.691,11500.0
2008-01-29 11:55:00,35.63,35.65,35.57,35.59,17200.0,28.7071,28.7232,28.6587,28.6749,17200.0
2008-01-29 12:00:00,35.58,35.58,35.55,35.55,16100.0,28.6668,28.6668,28.6426,28.6426,16100.0
2008-01-29 12:05:00,35.55,35.56,35.4,35.4,23000.0,28.6426,28.6507,28.5218,28.5218,23000.0
2008-01-29 12:10:00,35.4,35.46,35.4,35.41,14200.0,28.5218,28.5701,28.5218,28.5298,14200.0
2008-01-29 12:15:00,35.42,35.44,35.36,35.39,11900.0,28.5379,28.554,28.4895,28.5137,11900.0
2008-01-29 12:20:00,35.39,35.5,35.39,35.46,25200.0,28.5137,28.6023,28.5137,28.5701,25200.0
2008-01-29 12:25:00,35.47,35.47,35.25,35.38,25200.0,28.5782,28.5782,28.4009,28.5057,25200.0
2008-01-29 12:30:00,35.37,35.46,35.37,35.43,13100.0,28.4976,28.5701,28.4976,28.5459,13100.0
2008-01-29 12:35:00,35.43,35.49,35.42,35.46,18400.0,28.5459,28.5943,28.5379,28.5701,18400.0
2008-01-29 12:40:00,35.46,35.53,35.44,35.5,34300.0,28.5701,28.6265,28.554,28.6023,34300.0
2008-01-29 12:45:00,35.49,35.53,35.43,35.45,31700.0,28.5943,28.6265,28.5459,28.5621,31700.0
2008-01-29 12:50:00,35.44,35.46,35.43,35.44,29400.0,28.554,28.5701,28.5459,28.554,29400.0
2008-01-29 12:55:00,35.44,35.47,35.38,35.42,34600.0,28.554,28.5782,28.5057,28.5379,34600.0
2008-01-29 13:00:00,35.41,35.45,35.4,35.45,14700.0,28.5298,28.5621,28.5218,28.5621,14700.0
2008-01-29 13:05:00,35.44,35.47,35.39,35.39,24400.0,28.554,28.5782,28.5137,28.5137,24400.0
2008-01-29 13:10:00,35.4,35.46,35.39,35.39,18000.0,28.5218,28.5701,28.5137,28.5137,18000.0
2008-01-29 13:15:00,35.4,35.47,35.4,35.45,24800.0,28.5218,28.5782,28.5218,28.5621,24800.0
2008-01-29 13:20:00,35.46,35.5,35.41,35.43,24700.0,28.5701,28.6023,28.5298,28.5459,24700.0
2008-01-29 13:25:00,35.44,35.52,35.43,35.47,25600.0,28.554,28.6185,28.5459,28.5782,25600.0
2008-01-29 13:30:00,35.47,35.56,35.42,35.54,22700.0,28.5782,28.6507,28.5379,28.6346,22700.0
2008-01-29 13:35:00,35.53,35.6,35.45,35.52,35500.0,28.6265,28.6829,28.5621,28.6185,35500.0
2008-01-29 13:40:00,35.54,35.72,35.53,35.69,33200.0,28.6346,28.7796,28.6265,28.7554,33200.0
2008-01-29 13:45:00,35.71,35.75,35.63,35.64,25300.0,28.7715,28.8038,28.7071,28.7151,25300.0
2008-01-29 13:50:00,35.63,35.66,35.62,35.64,9700.0,28.7071,28.7313,28.699,28.7151,9700.0
2008-01-29 13:55:00,35.64,35.7,35.55,35.57,23800.0,28.7151,28.7635,28.6426,28.6587,23800.0
2008-01-29 14:00:00,35.57,35.64,35.57,35.63,16000.0,28.6587,28.7151,28.6587,28.7071,16000.0
2008-01-29 14:05:00,35.62,35.62,35.49,35.49,23700.0,28.699,28.699,28.5943,28.5943,23700.0
2008-01-29 14:10:00,35.5,35.51,35.44,35.47,21800.0,28.6023,28.6104,28.554,28.5782,21800.0
2008-01-29 14:15:00,35.49,35.55,35.48,35.55,46500.0,28.5943,28.6426,28.5862,28.6426,46500.0
2008-01-29 14:20:00,35.55,35.55,35.48,35.5,21800.0,28.6426,28.6426,28.5862,28.6023,21800.0
2008-01-29 14:25:00,35.5,35.57,35.49,35.55,20800.0,28.6023,28.6587,28.5943,28.6426,20800.0
2008-01-29 14:30:00,35.55,35.67,35.53,35.64,40500.0,28.6426,28.7393,28.6265,28.7151,40500.0
2008-01-29 14:35:00,35.62,35.65,35.59,35.63,11100.0,28.699,28.7232,28.6749,28.7071,11100.0
2008-01-29 14:40:00,35.64,35.68,35.59,35.6,14000.0,28.7151,28.7474,28.6749,28.6829,14000.0
2008-01-29 14:45:00,35.6,35.72,35.59,35.7,32400.0,28.6829,28.7796,28.6749,28.7635,32400.0
2008-01-29 14:50:00,35.71,35.83,35.7,35.77,27900.0,28.7715,28.8682,28.7635,28.8199,27900.0
2008-01-29 14:55:00,35.76,35.83,35.75,35.79,17400.0,28.8118,28.8682,28.8038,28.836,17400.0
2008-01-29 15:00:00,35.79,35.83,35.75,35.82,15700.0,28.836,28.8682,28.8038,28.8602,15700.0
2008-01-29 15:05:00,35.81,36.0,35.81,35.99,38300.0,28.8521,29.0052,28.8521,28.9971,38300.0
2008-01-29 15:10:00,35.98,36.01,35.93,35.94,34100.0,28.9891,29.0133,28.9488,28.9569,34100.0
2008-01-29 15:15:00,35.93,35.99,35.88,35.91,41300.0,28.9488,28.9971,28.9085,28.9327,41300.0
2008-01-29 15:20:00,35.91,36.14,35.9,36.06,67500.0,28.9327,29.118,28.9246,29.0535,67500.0
2008-01-29 15:25:00,36.07,36.07,35.91,35.92,24300.0,29.0616,29.0616,28.9327,28.9407,24300.0
2008-01-29 15:30:00,35.93,36.06,35.91,36.0,74400.0,28.9488,29.0535,28.9327,29.0052,74400.0
2008-01-29 15:35:00,35.99,36.15,35.98,36.06,82900.0,28.9971,29.1261,28.9891,29.0535,82900.0
2008-01-29 15:40:00,36.06,36.1,35.95,35.95,44400.0,29.0535,29.0858,28.9649,28.9649,44400.0
2008-01-29 15:45:00,35.95,36.06,35.91,36.03,75500.0,28.9649,29.0535,28.9327,29.0294,75500.0
2008-01-29 15:50:00,36.02,36.15,36.0,36.11,71600.0,29.0213,29.1261,29.0052,29.0938,71600.0
2008-01-29 15:55:00,36.12,36.12,35.95,35.98,101000.0,29.1019,29.1019,28.9649,28.9891,101000.0
2008-01-30 09:30:00,35.9,36.24,35.75,36.24,23000.0,28.9246,29.1986,28.8038,29.1986,23000.0
2008-01-30 09:35:00,36.2,36.3,35.86,36.21,32400.0,29.1663,29.2469,28.8924,29.1744,32400.0
2008-01-30 09:40:00,36.21,36.25,36.05,36.11,25600.0,29.1744,29.2066,29.0455,29.0938,25600.0
2008-01-30 09:45:00,36.13,36.33,36.13,36.28,27500.0,29.1099,29.2711,29.1099,29.2308,27500.0
2008-01-30 09:50:00,36.28,36.53,36.27,36.51,32500.0,29.2308,29.4322,29.2227,29.4161,32500.0
2008-01-30 09:55:00,36.51,36.54,36.21,36.24,63400.0,29.4161,29.4403,29.1744,29.1986,63400.0
2008-01-30 10:00:00,36.24,36.33,36.13,36.31,61200.0,29.1986,29.2711,29.1099,29.255,61200.0
2008-01-30 10:05:00,36.32,36.35,36.17,36.25,78300.0,29.263,29.2872,29.1422,29.2066,78300.0
2008-01-30 10:10:00,36.25,36.45,36.22,36.36,48100.0,29.2066,29.3678,29.1825,29.2952,48100.0
2008-01-30 10:15:00,36.38,36.44,36.25,36.3,25300.0,29.3114,29.3597,29.2066,29.2469,25300.0
2008-01-30 10:20:00,36.33,36.51,36.31,36.42,33900.0,29.2711,29.4161,29.255,29.3436,33900.0
2008-01-30 10:25:00,36.43,36.58,36.4,36.52,63600.0,29.3516,29.4725,29.3275,29.4242,63600.0
2008-01-30 10:30:00,36.54,36.55,36.26,36.26,43900.0,29.4403,29.4483,29.2147,29.2147,43900.0
2008-01-30 10:35:00,36.25,36.28,36.17,36.23,16000.0,29.2066,29.2308,29.1422,29.1905,16000.0
2008-01-30 10:40:00,36.21,36.45,36.21,36.41,20200.0,29.1744,29.3678,29.1744,29.3355,20200.0
2008-01-30 10:45:00,36.41,36.52,36.37,36.38,23600.0,29.3355,29.4242,29.3033,29.3114,23600.0
2008-01-30 10:50:00,36.38,36.44,36.32,36.38,31600.0,29.3114,29.3597,29.263,29.3114,31600.0
2008-01-30 10:55:00,36.38,36.43,36.31,36.32,38400.0,29.3114,29.3516,29.255,29.263,38400.0
2008-01-30 11:00:00,36.34,36.41,36.31,36.31,29100.0,29.2791,29.3355,29.255,29.255,29100.0
2008-01-30 11:05:00,36.33,36.34,36.3,36.33,24800.0,29.2711,29.2791,29.2469,29.2711,24800.0
2008-01-30 11:10:00,36.32,36.35,36.25,36.28,17300.0,29.263,29.2872,29.2066,29.2308,17300.0
2008-01-30 11:15:00,36.27,36.3,36.17,36.2,20900.0,29.2227,29.2469,29.1422,29.1663,20900.0
2008-01-30 11:20:00,36.19,36.2,36.1,36.14,16600.0,29.1583,29.1663,29.0858,29.118,16600.0
2008-01-30 11:25:00,36.13,36.16,36.02,36.05,15400.0,29.1099,29.1341,29.0213,29.0455,15400.0
2008-01-30 11:30:00,36.06,36.11,36.03,36.04,13600.0,29.0535,29.0938,29.0294,29.0374,13600.0
2008-01-30 11:35:00,36.06,36.21,36.06,36.16,14200.0,29.0535,29.1744,29.0535,29.1341,14200.0
2008-01-30 11:40:00,36.16,36.21,36.12,36.12,187700.0,29.1341,29.1744,29.1019,29.1019,187700.0
2008-01-30 11:45:00,36.14,36.23,36.12,36.17,23800.0,29.118,29.1905,29.1019,29.1422,23800.0
2008-01-30 11:50:00,36.18,36.19,36.15,36.15,14300.0,29.1502,29.1583,29.1261,29.1261,14300.0
2008-01-30 11:55:00,36.15,36.15,35.97,36.04,21900.0,29.1261,29.1261,28.981,29.0374,21900.0
2008-01-30 12:00:00,36.03,36.07,36.0,36.04,16100.0,29.0294,29.0616,29.0052,29.0374,16100.0
2008-01-30 12:05:00,36.06,36.1,36.04,36.07,13400.0,29.0535,29.0858,29.0374,29.0616,13400.0
2008-01-30 12:10:00,36.05,36.17,36.05,36.17,5600.0,29.0455,29.1422,29.0455,29.1422,5600.0
2008-01-30 12:15:00,36.17,36.28,36.15,36.17,15900.0,29.1422,29.2308,29.1261,29.1422,15900.0
2008-01-30 12:20:00,36.16,36.19,36.11,36.14,22200.0,29.1341,29.1583,29.0938,29.118,22200.0
2008-01-30 12:25:00,36.12,36.13,36.06,36.08,9300.0,29.1019,29.1099,29.0535,29.0697,9300.0
2008-01-30 12:30:00,36.07,36.1,36.07,36.08,7400.0,29.0616,29.0858,29.0616,29.0697,7400.0
2008-01-30 12:35:00,36.08,36.08,35.98,36.0,13800.0,29.0697,29.0697,28.9891,29.0052,13800.0
2008-01-30 12:40:00,36.0,36.01,35.99,35.99,8100.0,29.0052,29.0133,28.9971,28.9971,8100.0
2008-01-30 12:45:00,35.99,36.01,35.95,36.0,232800.0,28.9971,29.0133,28.9649,29.0052,232800.0
2008-01-30 12:50:00,36.01,36.02,35.93,35.95,11900.0,29.0133,29.0213,28.9488,28.9649,11900.0
2008-01-30 12:55:00,35.95,36.0,35.95,35.99,4800.0,28.9649,29.0052,28.9649,28.9971,4800.0
2008-01-30 13:00:00,36.0,36.02,35.93,35.95,10700.0,29.0052,29.0213,28.9488,28.9649,10700.0
2008-01-30 13:05:00,35.95,35.99,35.95,35.97,6000.0,28.9649,28.9971,28.9649,28.981,6000.0
2008-01-30 13:10:00,35.99,36.06,35.98,36.0,11900.0,28.9971,29.0535,28.9891,29.0052,11900.0
2008-01-30 13:15:00,36.01,36.01,35.89,35.93,21900.0,29.0133,29.0133,28.9166,28.9488,21900.0
2008-01-30 13:20:00,35.93,35.96,35.92,35.94,5600.0,28.9488,28.973,28.9407,28.9569,5600.0
2008-01-30 13:25:00,35.95,36.03,35.94,35.99,9400.0,28.9649,29.0294,28.9569,28.9971,9400.0
2008-01-30 13:30:00,35.99,36.03,35.98,35.99,8100.0,28.9971,29.0294,28.9891,28.9971,8100.0
2008-01-30 13:35:00,36.0,36.02,35.89,35.91,20800.0,29.0052,29.0213,28.9166,28.9327,20800.0
2008-01-30 13:40:00,35.91,35.94,35.87,35.9,27600.0,28.9327,28.9569,28.9005,28.9246,27600.0
2008-01-30 13:45:00,35.89,35.93,35.86,35.88,24000.0,28.9166,28.9488,28.8924,28.9085,24000.0
2008-01-30 13:50:00,35.86,35.9,35.85,35.89,13700.0,28.8924,28.9246,28.8843,28.9166,13700.0
2008-01-30 13:55:00,35.88,35.94,35.77,35.79,38600.0,28.9085,28.9569,28.8199,28.836,38600.0
2008-01-30 14:00:00,35.78,35.87,35.78,35.82,11900.0,28.8279,28.9005,28.8279,28.8602,11900.0
2008-01-30 14:05:00,35.81,35.83,35.74,35.75,45300.0,28.8521,28.8682,28.7957,28.8038,45300.0
2008-01-30 14:10:00,35.75,36.05,35.7,35.9,82300.0,28.8038,29.0455,28.7635,28.9246,82300.0
2008-01-30 14:15:00,35.96,36.17,35.8,35.88,129800.0,28.973,29.1422,28.8441,28.9085,129800.0
2008-01-30 14:20:00,35.87,36.1,35.82,35.89,134600.0,28.9005,29.0858,28.8602,28.9166,134600.0
2008-01-30 14:25:00,35.91,36.0,35.85,35.89,199300.0,28.9327,29.0052,28.8843,28.9166,199300.0
2008-01-30 14:30:00,35.89,35.95,35.5,35.54,143300.0,28.9166,28.9649,28.6023,28.6346,143300.0
2008-01-30 14:35:00,35.54,35.56,35.36,35.38,134400.0,28.6346,28.6507,28.4895,28.5057,134400.0
2008-01-30 14:40:00,35.39,35.52,35.22,35.5,151500.0,28.5137,28.6185,28.3768,28.6023,151500.0
2008-01-30 14:45:00,35.51,35.62,35.39,35.57,135700.0,28.6104,28.699,28.5137,28.6587,135700.0
2008-01-30 14:50:00,35.57,36.07,35.55,36.05,123300.0,28.6587,29.0616,28.6426,29.0455,123300.0
2008-01-30 14:55:00,36.05,36.41,35.95,36.2,79800.0,29.0455,29.3355,28.9649,29.1663,79800.0
2008-01-30 15:00:00,36.19,36.25,36.07,36.11,56300.0,29.1583,29.2066,29.0616,29.0938,56300.0
2008-01-30 15:05:00,36.11,36.25,36.04,36.1,143800.0,29.0938,29.2066,29.0374,29.0858,143800.0
2008-01-30 15:10:00,36.1,36.3,35.98,36.0,66100.0,29.0858,29.2469,28.9891,29.0052,66100.0
2008-01-30 15:15:00,36.0,36.12,35.93,36.03,64100.0,29.0052,29.1019,28.9488,29.0294,64100.0
2008-01-30 15:20:00,36.03,36.24,35.99,36.1,98400.0,29.0294,29.1986,28.9971,29.0858,98400.0
2008-01-30 15:25:00,36.08,36.21,36.05,36.17,113600.0,29.0697,29.1744,29.0455,29.1422,113600.0
2008-01-30 15:30:00,36.17,36.21,36.07,36.07,101200.0,29.1422,29.1744,29.0616,29.0616,101200.0
2008-01-30 15:35:00,36.05,36.12,35.69,35.76,101200.0,29.0455,29.1019,28.7554,28.8118,101200.0
2008-01-30 15:40:00,35.76,35.84,35.54,35.54,81100.0,28.8118,28.8763,28.6346,28.6346,81100.0
2008-01-30 15:45:00,35.54,35.56,35.36,35.45,150400.0,28.6346,28.6507,28.4895,28.5621,150400.0
2008-01-30 15:50:00,35.45,35.54,35.29,35.34,210100.0,28.5621,28.6346,28.4332,28.4734,210100.0
2008-01-30 15:55:00,35.35,35.4,34.95,35.09,435300.0,28.4815,28.5218,28.1592,28.272,435300.0
2008-01-31 09:30:00,34.56,34.56,34.04,34.2,45200.0,27.845,27.845,27.426,27.5549,45200.0
2008-01-31 09:35:00,34.23,34.49,34.14,34.24,175500.0,27.5791,27.7886,27.5066,27.5872,175500.0
2008-01-31 09:40:00,34.26,34.33,34.21,34.26,91200.0,27.6033,27.6597,27.563,27.6033,91200.0
2008-01-31 09:45:00,34.25,34.27,34.13,34.17,99200.0,27.5952,27.6113,27.4985,27.5308,99200.0
2008-01-31 09:50:00,34.17,34.21,34.09,34.2,113100.0,27.5308,27.563,27.4663,27.5549,113100.0
2008-01-31 09:55:00,34.2,34.22,34.08,34.09,154400.0,27.5549,27.5711,27.4583,27.4663,154400.0
2008-01-31 10:00:00,34.08,34.1,33.49,33.56,375500.0,27.4583,27.4744,26.9829,27.0393,375500.0
2008-01-31 10:05:00,33.56,33.69,33.34,33.61,214500.0,27.0393,27.144,26.862,27.0796,214500.0
2008-01-31 10:10:00,33.61,34.2,33.6,33.69,617000.0,27.0796,27.5549,27.0715,27.144,617000.0
2008-01-31 10:15:00,33.7,33.71,33.61,33.66,118600.0,27.1521,27.1601,27.0796,27.1199,118600.0
2008-01-31 10:20:00,33.66,33.78,33.65,33.73,80700.0,27.1199,27.2165,27.1118,27.1763,80700.0
2008-01-31 10:25:00,33.73,33.93,33.7,33.92,162200.0,27.1763,27.3374,27.1521,27.3293,162200.0
2008-01-31 10:30:00,33.92,33.97,33.86,33.94,84200.0,27.3293,27.3696,27.281,27.3455,84200.0
2008-01-31 10:35:00,33.93,33.98,33.71,33.71,135500.0,27.3374,27.3777,27.1601,27.1601,135500.0
2008-01-31 10:40:00,33.71,33.74,33.58,33.64,165400.0,27.1601,27.1843,27.0554,27.1037,165400.0
2008-01-31 10:45:00,33.64,33.95,33.63,33.8,401000.0,27.1037,27.3535,27.0957,27.2327,401000.0
2008-01-31 10:50:00,33.79,33.87,33.73,33.78,90500.0,27.2246,27.2891,27.1763,27.2165,90500.0
2008-01-31 10:55:00,33.76,34.09,33.76,34.09,120300.0,27.2004,27.4663,27.2004,27.4663,120300.0
2008-01-31 11:00:00,34.08,34.17,34.08,34.11,94300.0,27.4583,27.5308,27.4583,27.4824,94300.0
2008-01-31 11:05:00,34.11,34.16,34.11,34.14,55300.0,27.4824,27.5227,27.4824,27.5066,55300.0
2008-01-31 11:10:00,34.13,34.2,34.08,34.2,106400.0,27.4985,27.5549,27.4583,27.5549,106400.0
2008-01-31 11:15:00,34.19,34.35,34.17,34.35,62400.0,27.5469,27.6758,27.5308,27.6758,62400.0
2008-01-31 11:20:00,34.34,34.36,34.02,34.05,193500.0,27.6677,27.6838,27.4099,27.4341,193500.0
2008-01-31 11:25:00,34.05,34.34,34.01,34.33,113900.0,27.4341,27.6677,27.4019,27.6597,113900.0
2008-01-31 11:30:00,34.33,34.33,33.96,34.01,110400.0,27.6597,27.6597,27.3616,27.4019,110400.0
2008-01-31 11:35:00,34.02,34.18,33.89,33.97,82700.0,27.4099,27.5388,27.3052,27.3696,82700.0
2008-01-31 11:40:00,33.97,34.2,33.95,34.18,53300.0,27.3696,27.5549,27.3535,27.5388,53300.0
2008-01-31 11:45:00,34.18,34.36,34.17,34.34,72900.0,27.5388,27.6838,27.5308,27.6677,72900.0
2008-01-31 11:50:00,34.34,34.49,34.32,34.45,94000.0,27.6677,27.7886,27.6516,27.7564,94000.0
2008-01-31 11:55:00,34.47,34.52,34.26,34.31,104600.0,27.7725,27.8128,27.6033,27.6436,104600.0
2008-01-31 12:00:00,34.29,34.31,34.2,34.24,59200.0,27.6275,27.6436,27.5549,27.5872,59200.0
2008-01-31 12:05:00,34.23,34.26,34.12,34.16,51300.0,27.5791,27.6033,27.4905,27.5227,51300.0
2008-01-31 12:10:00,34.16,34.45,34.15,34.45,46000.0,27.5227,27.7564,27.5147,27.7564,46000.0
2008-01-31 12:15:00,34.45,34.51,34.31,34.42,61200.0,27.7564,27.8047,27.6436,27.7322,61200.0
2008-01-31 12:20:00,34.43,34.59,34.38,34.57,70900.0,27.7402,27.8692,27.7,27.853,70900.0
2008-01-31 12:25:00,34.57,34.58,34.38,34.47,59000.0,27.853,27.8611,27.7,27.7725,59000.0
2008-01-31 12:30:00,34.45,34.5,34.42,34.45,60000.0,27.7564,27.7966,27.7322,27.7564,60000.0
2008-01-31 12:35:00,34.44,34.55,34.44,34.55,39000.0,27.7483,27.8369,27.7483,27.8369,39000.0
2008-01-31 12:40:00,34.53,34.59,34.49,34.51,98400.0,27.8208,27.8692,27.7886,27.8047,98400.0
2008-01-31 12:45:00,34.5,34.55,34.46,34.47,58000.0,27.7966,27.8369,27.7644,27.7725,58000.0
2008-01-31 12:50:00,34.46,34.46,34.19,34.24,126500.0,27.7644,27.7644,27.5469,27.5872,126500.0
2008-01-31 12:55:00,34.23,34.27,34.19,34.26,31300.0,27.5791,27.6113,27.5469,27.6033,31300.0
2008-01-31 13:00:00,34.28,34.35,34.26,34.34,41000.0,27.6194,27.6758,27.6033,27.6677,41000.0
2008-01-31 13:05:00,34.32,34.4,34.3,34.37,36000.0,27.6516,27.7161,27.6355,27.6919,36000.0
2008-01-31 13:10:00,34.35,34.48,34.31,34.46,37000.0,27.6758,27.7805,27.6436,27.7644,37000.0
2008-01-31 13:15:00,34.45,34.5,34.43,34.47,19900.0,27.7564,27.7966,27.7402,27.7725,19900.0
2008-01-31 13:20:00,34.47,34.55,34.42,34.53,33000.0,27.7725,27.8369,27.7322,27.8208,33000.0
2008-01-31 13:25:00,34.52,34.65,34.52,34.63,24300.0,27.8128,27.9175,27.8128,27.9014,24300.0
2008-01-31 13:30:00,34.62,34.64,34.52,34.63,37000.0,27.8933,27.9094,27.8128,27.9014,37000.0
2008-01-31 13:35:00,34.61,34.75,34.6,34.73,43900.0,27.8853,27.9981,27.8772,27.982,43900.0
2008-01-31 13:40:00,34.74,34.78,34.72,34.75,42900.0,27.99,28.0222,27.9739,27.9981,42900.0
2008-01-31 13:45:00,34.74,34.77,34.66,34.74,57100.0,27.99,28.0142,27.9256,27.99,57100.0
2008-01-31 13:50:00,34.74,34.77,34.55,34.58,60600.0,27.99,28.0142,27.8369,27.8611,60600.0
2008-01-31 13:55:00,34.58,34.6,34.43,34.45,47000.0,27.8611,27.8772,27.7402,27.7564,47000.0
2008-01-31 14:00:00,34.46,34.46,34.24,34.36,75400.0,27.7644,27.7644,27.5872,27.6838,75400.0
2008-01-31 14:05:00,34.35,34.47,34.34,34.45,41400.0,27.6758,27.7725,27.6677,27.7564,41400.0
2008-01-31 14:10:00,34.45,34.6,34.42,34.52,50100.0,27.7564,27.8772,27.7322,27.8128,50100.0
2008-01-31 14:15:00,34.51,34.52,34.44,34.45,72900.0,27.8047,27.8128,27.7483,27.7564,72900.0
2008-01-31 14:20:00,34.45,34.55,34.44,34.54,58900.0,27.7564,27.8369,27.7483,27.8289,58900.0
2008-01-31 14:25:00,34.52,34.55,34.46,34.51,56200.0,27.8128,27.8369,27.7644,27.8047,56200.0
2008-01-31 14:30:00,34.5,34.6,34.46,34.5,55300.0,27.7966,27.8772,27.7644,27.7966,55300.0
2008-01-31 14:35:00,34.49,34.53,34.36,34.42,60800.0,27.7886,27.8208,27.6838,27.7322,60800.0
2008-01-31 14:40:00,34.41,34.49,34.38,34.45,37900.0,27.7241,27.7886,27.7,27.7564,37900.0
2008-01-31 14:45:00,34.44,34.55,34.44,34.52,124000.0,27.7483,27.8369,27.7483,27.8128,124000.0
2008-01-31 14:50:00,34.49,34.6,34.45,34.6,132500.0,27.7886,27.8772,27.7564,27.8772,132500.0
2008-01-31 14:55:00,34.58,34.85,34.56,34.84,78000.0,27.8611,28.0786,27.845,28.0706,78000.0
2008-01-31 15:00:00,34.85,34.96,34.75,34.78,124300.0,28.0786,28.1673,27.9981,28.0222,124300.0
2008-01-31 15:05:00,34.76,35.09,34.75,34.96,325400.0,28.0061,28.272,27.9981,28.1673,325400.0
2008-01-31 15:10:00,34.96,35.11,34.87,35.04,193400.0,28.1673,28.2881,28.0948,28.2317,193400.0
2008-01-31 15:15:00,35.04,35.08,34.94,35.0,54900.0,28.2317,28.264,28.1512,28.1995,54900.0
2008-01-31 15:20:00,35.0,35.15,34.98,35.11,78200.0,28.1995,28.3204,28.1834,28.2881,78200.0
2008-01-31 15:25:00,35.11,35.23,35.1,35.21,278500.0,28.2881,28.3848,28.2801,28.3687,278500.0
2008-01-31 15:30:00,35.19,35.3,35.18,35.18,118900.0,28.3526,28.4412,28.3445,28.3445,118900.0
2008-01-31 15:35:00,35.2,35.34,35.19,35.34,91800.0,28.3606,28.4734,28.3526,28.4734,91800.0
2008-01-31 15:40:00,35.33,35.38,35.3,35.35,113100.0,28.4654,28.5057,28.4412,28.4815,113100.0
2008-01-31 15:45:00,35.35,35.53,35.34,35.5,202200.0,28.4815,28.6265,28.4734,28.6023,202200.0
2008-01-31 15:50:00,35.5,35.56,35.35,35.54,323900.0,28.6023,28.6507,28.4815,28.6346,323900.0
2008-01-31 15:55:00,35.38,35.55,34.71,34.95,614200.0,28.5057,28.6426,27.9658,28.1592,614200.0
2008-02-01 09:30:00,34.93,35.43,34.93,35.34,52400.0,28.1431,28.5459,28.1431,28.4734,52400.0
2008-02-01 09:35:00,35.35,35.53,35.15,35.18,70200.0,28.4815,28.6265,28.3204,28.3445,70200.0
2008-02-01 09:40:00,35.21,35.22,34.93,34.99,43200.0,28.3687,28.3768,28.1431,28.1914,43200.0
2008-02-01 09:45:00,34.97,35.13,34.96,34.97,61400.0,28.1753,28.3042,28.1673,28.1753,61400.0
2008-02-01 09:50:00,35.0,35.05,34.93,35.0,46000.0,28.1995,28.2398,28.1431,28.1995,46000.0
2008-02-01 09:55:00,35.0,35.0,34.93,34.97,53900.0,28.1995,28.1995,28.1431,28.1753,53900.0
2008-02-01 10:00:00,34.98,35.13,34.97,35.08,109000.0,28.1834,28.3042,28.1753,28.264,109000.0
2008-02-01 10:05:00,35.07,35.21,34.96,34.96,69800.0,28.2559,28.3687,28.1673,28.1673,69800.0
2008-02-01 10:10:00,34.97,35.02,34.85,34.92,69300.0,28.1753,28.2156,28.0786,28.135,69300.0
2008-02-01 10:15:00,34.91,35.06,34.9,34.98,112100.0,28.127,28.2478,28.1189,28.1834,112100.0
2008-02-01 10:20:00,34.95,35.05,34.84,34.94,143000.0,28.1592,28.2398,28.0706,28.1512,143000.0
2008-02-01 10:25:00,34.95,35.05,34.92,35.03,77900.0,28.1592,28.2398,28.135,28.2237,77900.0
2008-02-01 10:30:00,35.02,35.07,34.92,34.97,51300.0,28.2156,28.2559,28.135,28.1753,51300.0
2008-02-01 10:35:00,34.96,35.07,34.95,35.06,45200.0,28.1673,28.2559,28.1592,28.2478,45200.0
2008-02-01 10:40:00,35.05,35.12,34.93,35.0,84200.0,28.2398,28.2962,28.1431,28.1995,84200.0
2008-02-01 10:45:00,34.99,35.2,34.95,35.19,84800.0,28.1914,28.3606,28.1592,28.3526,84800.0
2008-02-01 10:50:00,35.19,35.39,35.17,35.34,92100.0,28.3526,28.5137,28.3365,28.4734,92100.0
2008-02-01 10:55:00,35.35,35.46,35.32,35.38,46000.0,28.4815,28.5701,28.4573,28.5057,46000.0
2008-02-01 11:00:00,35.36,35.39,35.31,35.32,24200.0,28.4895,28.5137,28.4493,28.4573,24200.0
2008-02-01 11:05:00,35.32,35.35,35.25,35.3,41100.0,28.4573,28.4815,28.4009,28.4412,41100.0
2008-02-01 11:10:00,35.3,35.37,35.23,35.35,36100.0,28.4412,28.4976,28.3848,28.4815,36100.0
2008-02-01 11:15:00,35.37,35.41,35.34,35.37,19500.0,28.4976,28.5298,28.4734,28.4976,19500.0
2008-02-01 11:20:00,35.35,35.42,35.35,35.4,29500.0,28.4815,28.5379,28.4815,28.5218,29500.0
2008-02-01 11:25:00,35.41,35.57,35.3,35.46,58900.0,28.5298,28.6587,28.4412,28.5701,58900.0
2008-02-01 11:30:00,35.46,35.46,35.33,35.36,25400.0,28.5701,28.5701,28.4654,28.4895,25400.0
2008-02-01 11:35:00,35.36,35.41,35.26,35.35,115000.0,28.4895,28.5298,28.409,28.4815,115000.0
2008-02-01 11:40:00,35.35,35.35,35.28,35.33,24800.0,28.4815,28.4815,28.4251,28.4654,24800.0
2008-02-01 11:45:00,35.35,35.38,35.23,35.29,24400.0,28.4815,28.5057,28.3848,28.4332,24400.0
2008-02-01 11:50:00,35.3,35.32,35.24,35.24,19300.0,28.4412,28.4573,28.3929,28.3929,19300.0
2008-02-01 11:55:00,35.24,35.28,35.18,35.18,27300.0,28.3929,28.4251,28.3445,28.3445,27300.0
2008-02-01 12:00:00,35.18,35.21,35.11,35.21,38000.0,28.3445,28.3687,28.2881,28.3687,38000.0
2008-02-01 12:05:00,35.19,35.27,35.17,35.21,29200.0,28.3526,28.417,28.3365,28.3687,29200.0
2008-02-01 12:10:00,35.21,35.25,35.14,35.16,26100.0,28.3687,28.4009,28.3123,28.3284,26100.0
2008-02-01 12:15:00,35.15,35.21,35.12,35.13,19800.0,28.3204,28.3687,28.2962,28.3042,19800.0
2008-02-01 12:20:00,35.12,35.17,35.09,35.17,19100.0,28.2962,28.3365,28.272,28.3365,19100.0
2008-02-01 12:25:00,35.18,35.33,35.18,35.32,24000.0,28.3445,28.4654,28.3445,28.4573,24000.0
2008-02-01 12:30:00,35.31,35.39,35.27,35.32,86300.0,28.4493,28.5137,28.417,28.4573,86300.0
2008-02-01 12:35:00,35.32,35.37,35.29,35.36,21100.0,28.4573,28.4976,28.4332,28.4895,21100.0
2008-02-01 12:40:00,35.37,35.42,35.36,35.37,75900.0,28.4976,28.5379,28.4895,28.4976,75900.0
2008-02-01 12:45:00,35.37,35.39,35.32,35.38,17900.0,28.4976,28.5137,28.4573,28.5057,17900.0
2008-02-01 12:50:00,35.39,35.45,35.39,35.44,9200.0,28.5137,28.5621,28.5137,28.554,9200.0
2008-02-01 12:55:00,35.45,35.46,35.39,35.4,22400.0,28.5621,28.5701,28.5137,28.5218,22400.0
2008-02-01 13:00:00,35.4,35.55,35.39,35.51,20400.0,28.5218,28.6426,28.5137,28.6104,20400.0
2008-02-01 13:05:00,35.53,35.64,35.47,35.56,31000.0,28.6265,28.7151,28.5782,28.6507,31000.0
2008-02-01 13:10:00,35.57,35.57,35.48,35.5,28500.0,28.6587,28.6587,28.5862,28.6023,28500.0
2008-02-01 13:15:00,35.5,35.52,35.47,35.49,22000.0,28.6023,28.6185,28.5782,28.5943,22000.0
2008-02-01 13:20:00,35.49,35.53,35.48,35.5,26200.0,28.5943,28.6265,28.5862,28.6023,26200.0
2008-02-01 13:25:00,35.52,35.62,35.48,35.6,13900.0,28.6185,28.699,28.5862,28.6829,13900.0
2008-02-01 13:30:00,35.6,35.71,35.59,35.68,29300.0,28.6829,28.7715,28.6749,28.7474,29300.0
2008-02-01 13:35:00,35.68,35.7,35.56,35.58,32200.0,28.7474,28.7635,28.6507,28.6668,32200.0
2008-02-01 13:40:00,35.58,35.68,35.58,35.59,31600.0,28.6668,28.7474,28.6668,28.6749,31600.0
2008-02-01 13:45:00,35.6,35.8,35.6,35.8,26700.0,28.6829,28.8441,28.6829,28.8441,26700.0
2008-02-01 13:50:00,35.79,35.89,35.77,35.81,29000.0,28.836,28.9166,28.8199,28.8521,29000.0
2008-02-01 13:55:00,35.81,35.84,35.66,35.66,14800.0,28.8521,28.8763,28.7313,28.7313,14800.0
2008-02-01 14:00:00,35.66,35.71,35.62,35.65,22100.0,28.7313,28.7715,28.699,28.7232,22100.0
2008-02-01 14:05:00,35.66,35.78,35.65,35.76,70700.0,28.7313,28.8279,28.7232,28.8118,70700.0
2008-02-01 14:10:00,35.76,35.87,35.76,35.83,35700.0,28.8118,28.9005,28.8118,28.8682,35700.0
2008-02-01 14:15:00,35.83,35.89,35.81,35.88,30800.0,28.8682,28.9166,28.8521,28.9085,30800.0
2008-02-01 14:20:00,35.9,36.1,35.89,36.08,35900.0,28.9246,29.0858,28.9166,29.0697,35900.0
2008-02-01 14:25:00,36.07,36.11,36.04,36.07,27700.0,29.0616,29.0938,29.0374,29.0616,27700.0
2008-02-01 14:30:00,36.08,36.16,36.07,36.12,28600.0,29.0697,29.1341,29.0616,29.1019,28600.0
2008-02-01 14:35:00,36.12,36.23,36.08,36.15,39800.0,29.1019,29.1905,29.0697,29.1261,39800.0
2008-02-01 14:40:00,36.16,36.2,36.06,36.06,31700.0,29.1341,29.1663,29.0535,29.0535,31700.0
2008-02-01 14:45:00,36.06,36.08,36.01,36.03,20000.0,29.0535,29.0697,29.0133,29.0294,20000.0
2008-02-01 14:50:00,36.03,36.16,36.03,36.13,40200.0,29.0294,29.1341,29.0294,29.1099,40200.0
2008-02-01 14:55:00,36.13,36.22,36.12,36.2,22600.0,29.1099,29.1825,29.1019,29.1663,22600.0
2008-02-01 15:00:00,36.2,36.22,36.14,36.21,42000.0,29.1663,29.1825,29.118,29.1744,42000.0
2008-02-01 15:05:00,36.21,36.27,36.21,36.26,57300.0,29.1744,29.2227,29.1744,29.2147,57300.0
2008-02-01 15:10:00,36.27,36.32,36.16,36.16,53600.0,29.2227,29.263,29.1341,29.1341,53600.0
2008-02-01 15:15:00,36.15,36.19,35.97,36.03,153200.0,29.1261,29.1583,28.981,29.0294,153200.0
2008-02-01 15:20:00,36.03,36.03,35.87,35.87,164800.0,29.0294,29.0294,28.9005,28.9005,164800.0
2008-02-01 15:25:00,35.87,35.93,35.85,35.87,185700.0,28.9005,28.9488,28.8843,28.9005,185700.0
2008-02-01 15:30:00,35.87,35.87,35.82,35.84,122600.0,28.9005,28.9005,28.8602,28.8763,122600.0
2008-02-01 15:35:00,35.83,35.85,35.76,35.8,201200.0,28.8682,28.8843,28.8118,28.8441,201200.0
2008-02-01 15:40:00,35.8,35.87,35.78,35.8,146300.0,28.8441,28.9005,28.8279,28.8441,146300.0
2008-02-01 15:45:00,35.8,35.81,35.74,35.8,138400.0,28.8441,28.8521,28.7957,28.8441,138400.0
2008-02-01 15:50:00,35.8,35.88,35.77,35.88,238800.0,28.8441,28.9085,28.8199,28.9085,238800.0
2008-02-01 15:55:00,35.88,36.01,35.86,35.94,319100.0,28.9085,29.0133,28.8924,28.9569,319100.0
2008-02-04 09:30:00,35.43,36.12,35.43,35.95,37300.0,28.5459,29.1019,28.5459,28.9649,37300.0
2008-02-04 09:35:00,35.95,35.99,35.15,35.15,38500.0,28.9649,28.9971,28.3204,28.3204,38500.0
2008-02-04 09:40:00,35.17,35.64,35.16,35.59,37200.0,28.3365,28.7151,28.3284,28.6749,37200.0
2008-02-04 09:45:00,35.56,36.02,35.54,35.97,66600.0,28.6507,29.0213,28.6346,28.981,66600.0
2008-02-04 09:50:00,35.97,36.33,35.9,36.13,111500.0,28.981,29.2711,28.9246,29.1099,111500.0
2008-02-04 09:55:00,36.13,36.34,36.1,36.34,40200.0,29.1099,29.2791,29.0858,29.2791,40200.0
2008-02-04 10:00:00,36.29,36.43,36.28,36.39,46100.0,29.2389,29.3516,29.2308,29.3194,46100.0
2008-02-04 10:05:00,36.38,36.43,36.0,36.16,90800.0,29.3114,29.3516,29.0052,29.1341,90800.0
2008-02-04 10:10:00,36.16,36.23,35.99,36.13,92800.0,29.1341,29.1905,28.9971,29.1099,92800.0
2008-02-04 10:15:00,36.13,36.15,35.94,35.94,72800.0,29.1099,29.1261,28.9569,28.9569,72800.0
2008-02-04 10:20:00,35.94,35.94,35.75,35.77,40800.0,28.9569,28.9569,28.8038,28.8199,40800.0
2008-02-04 10:25:00,35.76,35.9,35.7,35.87,66800.0,28.8118,28.9246,28.7635,28.9005,66800.0
2008-02-04 10:30:00,35.87,35.88,35.66,35.67,23600.0,28.9005,28.9085,28.7313,28.7393,23600.0
2008-02-04 10:35:00,35.67,35.71,35.58,35.62,29000.0,28.7393,28.7715,28.6668,28.699,29000.0
2008-02-04 10:40:00,35.63,35.7,35.61,35.69,25000.0,28.7071,28.7635,28.691,28.7554,25000.0
2008-02-04 10:45:00,35.7,35.76,35.64,35.76,37900.0,28.7635,28.8118,28.7151,28.8118,37900.0
2008-02-04 10:50:00,35.76,35.85,35.73,35.8,23200.0,28.8118,28.8843,28.7877,28.8441,23200.0
2008-02-04 10:55:00,35.82,35.86,35.71,35.73,22600.0,28.8602,28.8924,28.7715,28.7877,22600.0
2008-02-04 11:00:00,35.72,35.75,35.69,35.69,35600.0,28.7796,28.8038,28.7554,28.7554,35600.0
2008-02-04 11:05:00,35.7,35.77,35.64,35.76,12700.0,28.7635,28.8199,28.7151,28.8118,12700.0
2008-02-04 11:10:00,35.76,35.78,35.67,35.74,90800.0,28.8118,28.8279,28.7393,28.7957,90800.0
2008-02-04 11:15:00,35.74,35.77,35.73,35.73,28700.0,28.7957,28.8199,28.7877,28.7877,28700.0
2008-02-04 11:20:00,35.73,35.76,35.67,35.7,18200.0,28.7877,28.8118,28.7393,28.7635,18200.0
2008-02-04 11:25:00,35.7,35.74,35.69,35.72,15200.0,28.7635,28.7957,28.7554,28.7796,15200.0
2008-02-04 11:30:00,35.73,35.76,35.71,35.74,14900.0,28.7877,28.8118,28.7715,28.7957,14900.0
2008-02-04 11:35:00,35.74,35.74,35.6,35.63,11600.0,28.7957,28.7957,28.6829,28.7071,11600.0
2008-02-04 11:40:00,35.61,35.63,35.45,35.47,35400.0,28.691,28.7071,28.5621,28.5782,35400.0
2008-02-04 11:45:00,35.46,35.5,35.44,35.48,19400.0,28.5701,28.6023,28.554,28.5862,19400.0
2008-02-04 11:50:00,35.47,35.5,35.46,35.49,10000.0,28.5782,28.6023,28.5701,28.5943,10000.0
2008-02-04 11:55:00,35.49,35.59,35.47,35.54,26800.0,28.5943,28.6749,28.5782,28.6346,26800.0
2008-02-04 12:00:00,35.54,35.57,35.46,35.47,11000.0,28.6346,28.6587,28.5701,28.5782,11000.0
2008-02-04 12:05:00,35.47,35.59,35.47,35.59,10300.0,28.5782,28.6749,28.5782,28.6749,10300.0
2008-02-04 12:10:00,35.57,35.63,35.54,35.55,15900.0,28.6587,28.7071,28.6346,28.6426,15900.0
2008-02-04 12:15:00,35.56,35.57,35.54,35.56,6100.0,28.6507,28.6587,28.6346,28.6507,6100.0
2008-02-04 12:20:00,35.57,35.57,35.43,35.46,35800.0,28.6587,28.6587,28.5459,28.5701,35800.0
2008-02-04 12:25:00,35.46,35.5,35.44,35.44,99900.0,28.5701,28.6023,28.554,28.554,99900.0
2008-02-04 12:30:00,35.46,35.48,35.41,35.48,15800.0,28.5701,28.5862,28.5298,28.5862,15800.0
2008-02-04 12:35:00,35.47,35.47,35.39,35.42,14300.0,28.5782,28.5782,28.5137,28.5379,14300.0
2008-02-04 12:40:00,35.43,35.48,35.42,35.46,6100.0,28.5459,28.5862,28.5379,28.5701,6100.0
2008-02-04 12:45:00,35.46,35.5,35.46,35.5,11300.0,28.5701,28.6023,28.5701,28.6023,11300.0
2008-02-04 12:50:00,35.49,35.5,35.33,35.34,20000.0,28.5943,28.6023,28.4654,28.4734,20000.0
2008-02-04 12:55:00,35.34,35.35,35.31,35.35,24600.0,28.4734,28.4815,28.4493,28.4815,24600.0
2008-02-04 13:00:00,35.35,35.35,35.32,35.33,9000.0,28.4815,28.4815,28.4573,28.4654,9000.0
2008-02-04 13:05:00,35.33,35.33,35.18,35.22,27600.0,28.4654,28.4654,28.3445,28.3768,27600.0
2008-02-04 13:10:00,35.22,35.23,35.18,35.21,17700.0,28.3768,28.3848,28.3445,28.3687,17700.0
2008-02-04 13:15:00,35.2,35.21,35.2,35.21,18200.0,28.3606,28.3687,28.3606,28.3687,18200.0
2008-02-04 13:20:00,35.2,35.21,35.18,35.2,13400.0,28.3606,28.3687,28.3445,28.3606,13400.0
2008-02-04 13:25:00,35.18,35.2,35.14,35.16,20000.0,28.3445,28.3606,28.3123,28.3284,20000.0
2008-02-04 13:30:00,35.17,35.21,35.16,35.2,13100.0,28.3365,28.3687,28.3284,28.3606,13100.0
2008-02-04 13:35:00,35.2,35.23,35.19,35.2,30300.0,28.3606,28.3848,28.3526,28.3606,30300.0
2008-02-04 13:40:00,35.2,35.24,35.19,35.21,27900.0,28.3606,28.3929,28.3526,28.3687,27900.0
2008-02-04 13:45:00,35.22,35.3,35.21,35.3,36200.0,28.3768,28.4412,28.3687,28.4412,36200.0
2008-02-04 13:50:00,35.3,35.32,35.26,35.3,12100.0,28.4412,28.4573,28.409,28.4412,12100.0
2008-02-04 13:55:00,35.3,35.36,35.3,35.35,30300.0,28.4412,28.4895,28.4412,28.4815,30300.0
2008-02-04 14:00:00,35.35,35.38,35.3,35.31,41100.0,28.4815,28.5057,28.4412,28.4493,41100.0
2008-02-04 14:05:00,35.3,35.34,35.26,35.3,17600.0,28.4412,28.4734,28.409,28.4412,17600.0
2008-02-04 14:10:00,35.29,35.32,35.25,35.31,20500.0,28.4332,28.4573,28.4009,28.4493,20500.0
2008-02-04 14:15:00,35.3,35.32,35.2,35.31,146900.0,28.4412,28.4573,28.3606,28.4493,146900.0
2008-02-04 14:20:00,35.3,35.33,35.29,35.31,30600.0,28.4412,28.4654,28.4332,28.4493,30600.0
2008-02-04 14:25:00,35.3,35.32,35.25,35.25,30700.0,28.4412,28.4573,28.4009,28.4009,30700.0
2008-02-04 14:30:00,35.25,35.25,35.19,35.19,34900.0,28.4009,28.4009,28.3526,28.3526,34900.0
2008-02-04 14:35:00,35.2,35.25,35.17,35.2,29800.0,28.3606,28.4009,28.3365,28.3606,29800.0
2008-02-04 14:40:00,35.2,35.36,35.2,35.35,28700.0,28.3606,28.4895,28.3606,28.4815,28700.0
2008-02-04 14:45:00,35.35,35.35,35.26,35.29,51600.0,28.4815,28.4815,28.409,28.4332,51600.0
2008-02-04 14:50:00,35.29,35.29,35.15,35.21,49200.0,28.4332,28.4332,28.3204,28.3687,49200.0
2008-02-04 14:55:00,35.21,35.26,35.15,35.23,65200.0,28.3687,28.409,28.3204,28.3848,65200.0
2008-02-04 15:00:00,35.23,35.24,35.18,35.22,55300.0,28.3848,28.3929,28.3445,28.3768,55300.0
2008-02-04 15:05:00,35.22,35.23,35.18,35.19,62400.0,28.3768,28.3848,28.3445,28.3526,62400.0
2008-02-04 15:10:00,35.19,35.22,35.15,35.2,63900.0,28.3526,28.3768,28.3204,28.3606,63900.0
2008-02-04 15:15:00,35.2,35.23,35.18,35.19,55900.0,28.3606,28.3848,28.3445,28.3526,55900.0
2008-02-04 15:20:00,35.21,35.22,35.16,35.17,69500.0,28.3687,28.3768,28.3284,28.3365,69500.0
2008-02-04 15:25:00,35.17,35.18,35.15,35.18,49600.0,28.3365,28.3445,28.3204,28.3445,49600.0
2008-02-04 15:30:00,35.18,35.26,35.16,35.22,63300.0,28.3445,28.409,28.3284,28.3768,63300.0
2008-02-04 15:35:00,35.22,35.29,35.21,35.29,55600.0,28.3768,28.4332,28.3687,28.4332,55600.0
2008-02-04 15:40:00,35.28,35.35,35.27,35.27,97700.0,28.4251,28.4815,28.417,28.417,97700.0
2008-02-04 15:45:00,35.26,35.29,35.23,35.23,80900.0,28.409,28.4332,28.3848,28.3848,80900.0
2008-02-04 15:50:00,35.24,35.26,35.21,35.22,76800.0,28.3929,28.409,28.3687,28.3768,76800.0
2008-02-04 15:55:00,35.22,35.24,35.12,35.22,98200.0,28.3768,28.3929,28.2962,28.3768,98200.0
2008-02-05 09:30:00,36.48,36.48,35.0,35.0,75000.0,29.3919,29.3919,28.1995,28.1995,75000.0
2008-02-05 09:35:00,35.0,35.11,34.98,35.05,60800.0,28.1995,28.2881,28.1834,28.2398,60800.0
2008-02-05 09:40:00,35.04,35.07,34.43,34.43,55100.0,28.2317,28.2559,27.7402,27.7402,55100.0
2008-02-05 09:45:00,34.4,34.42,34.01,34.27,111100.0,27.7161,27.7322,27.4019,27.6113,111100.0
2008-02-05 09:50:00,34.26,34.53,34.26,34.31,99000.0,27.6033,27.8208,27.6033,27.6436,99000.0
2008-02-05 09:55:00,34.3,34.4,34.09,34.2,190300.0,27.6355,27.7161,27.4663,27.5549,190300.0
2008-02-05 10:00:00,34.21,34.28,34.04,34.07,180400.0,27.563,27.6194,27.426,27.4502,180400.0
2008-02-05 10:05:00,34.07,34.17,34.0,34.17,110300.0,27.4502,27.5308,27.3938,27.5308,110300.0
2008-02-05 10:10:00,34.17,34.3,34.1,34.25,66500.0,27.5308,27.6355,27.4744,27.5952,66500.0
2008-02-05 10:15:00,34.24,34.41,34.21,34.28,36100.0,27.5872,27.7241,27.563,27.6194,36100.0
2008-02-05 10:20:00,34.3,34.33,34.16,34.2,52800.0,27.6355,27.6597,27.5227,27.5549,52800.0
2008-02-05 10:25:00,34.2,34.35,34.2,34.35,48800.0,27.5549,27.6758,27.5549,27.6758,48800.0
2008-02-05 10:30:00,34.32,34.38,34.26,34.29,53400.0,27.6516,27.7,27.6033,27.6275,53400.0
2008-02-05 10:35:00,34.29,34.29,34.15,34.24,39400.0,27.6275,27.6275,27.5147,27.5872,39400.0
2008-02-05 10:40:00,34.22,34.25,34.15,34.19,65500.0,27.5711,27.5952,27.5147,27.5469,65500.0
2008-02-05 10:45:00,34.19,34.22,34.17,34.19,89700.0,27.5469,27.5711,27.5308,27.5469,89700.0
2008-02-05 10:50:00,34.17,34.19,34.1,34.15,30900.0,27.5308,27.5469,27.4744,27.5147,30900.0
2008-02-05 10:55:00,34.16,34.3,34.16,34.3,22000.0,27.5227,27.6355,27.5227,27.6355,22000.0
2008-02-05 11:00:00,34.27,34.3,34.21,34.3,32300.0,27.6113,27.6355,27.563,27.6355,32300.0
2008-02-05 11:05:00,34.29,34.29,34.19,34.26,28100.0,27.6275,27.6275,27.5469,27.6033,28100.0
2008-02-05 11:10:00,34.25,34.42,34.25,34.39,28300.0,27.5952,27.7322,27.5952,27.708,28300.0
2008-02-05 11:15:00,34.39,34.45,34.38,34.43,32300.0,27.708,27.7564,27.7,27.7402,32300.0
2008-02-05 11:20:00,34.43,34.56,34.39,34.55,28700.0,27.7402,27.845,27.708,27.8369,28700.0
2008-02-05 11:25:00,34.55,34.7,34.54,34.68,25300.0,27.8369,27.9578,27.8289,27.9417,25300.0
2008-02-05 11:30:00,34.68,34.68,34.54,34.55,32800.0,27.9417,27.9417,27.8289,27.8369,32800.0
2008-02-05 11:35:00,34.55,34.63,34.54,34.6,34400.0,27.8369,27.9014,27.8289,27.8772,34400.0
2008-02-05 11:40:00,34.6,34.6,34.53,34.54,19900.0,27.8772,27.8772,27.8208,27.8289,19900.0
2008-02-05 11:45:00,34.55,34.6,34.44,34.47,51300.0,27.8369,27.8772,27.7483,27.7725,51300.0
2008-02-05 11:50:00,34.47,34.48,34.36,34.38,24400.0,27.7725,27.7805,27.6838,27.7,24400.0
2008-02-05 11:55:00,34.39,34.45,34.39,34.4,23700.0,27.708,27.7564,27.708,27.7161,23700.0
2008-02-05 12:00:00,34.41,34.54,34.4,34.52,20600.0,27.7241,27.8289,27.7161,27.8128,20600.0
2008-02-05 12:05:00,34.53,34.63,34.53,34.62,25800.0,27.8208,27.9014,27.8208,27.8933,25800.0
2008-02-05 12:10:00,34.61,34.63,34.47,34.57,20400.0,27.8853,27.9014,27.7725,27.853,20400.0
2008-02-05 12:15:00,34.55,34.55,34.49,34.55,10500.0,27.8369,27.8369,27.7886,27.8369,10500.0
2008-02-05 12:20:00,34.55,34.55,34.44,34.5,17400.0,27.8369,27.8369,27.7483,27.7966,17400.0
2008-02-05 12:25:00,34.49,34.52,34.34,34.34,22600.0,27.7886,27.8128,27.6677,27.6677,22600.0
2008-02-05 12:30:00,34.35,34.35,34.26,34.27,24200.0,27.6758,27.6758,27.6033,27.6113,24200.0
2008-02-05 12:35:00,34.29,34.31,34.2,34.26,31800.0,27.6275,27.6436,27.5549,27.6033,31800.0
2008-02-05 12:40:00,34.27,34.32,34.26,34.28,16400.0,27.6113,27.6516,27.6033,27.6194,16400.0
2008-02-05 12:45:00,34.28,34.34,34.27,34.33,25400.0,27.6194,27.6677,27.6113,27.6597,25400.0
2008-02-05 12:50:00,34.33,34.36,34.3,34.3,42100.0,27.6597,27.6838,27.6355,27.6355,42100.0
2008-02-05 12:55:00,34.29,34.32,34.24,34.25,18000.0,27.6275,27.6516,27.5872,27.5952,18000.0
2008-02-05 13:00:00,34.23,34.3,34.22,34.23,34000.0,27.5791,27.6355,27.5711,27.5791,34000.0
2008-02-05 13:05:00,34.22,34.24,34.11,34.11,42900.0,27.5711,27.5872,27.4824,27.4824,42900.0
2008-02-05 13:10:00,34.11,34.13,34.0,34.03,163000.0,27.4824,27.4985,27.3938,27.418,163000.0
2008-02-05 13:15:00,34.02,34.11,34.0,34.08,54500.0,27.4099,27.4824,27.3938,27.4583,54500.0
2008-02-05 13:20:00,34.1,34.1,34.02,34.04,30000.0,27.4744,27.4744,27.4099,27.426,30000.0
2008-02-05 13:25:00,34.03,34.06,33.98,34.0,27900.0,27.418,27.4421,27.3777,27.3938,27900.0
2008-02-05 13:30:00,34.0,34.0,33.94,33.96,54900.0,27.3938,27.3938,27.3455,27.3616,54900.0
2008-02-05 13:35:00,33.97,34.01,33.92,33.97,52000.0,27.3696,27.4019,27.3293,27.3696,52000.0
2008-02-05 13:40:00,33.96,34.07,33.96,34.0,53600.0,27.3616,27.4502,27.3616,27.3938,53600.0
2008-02-05 13:45:00,34.01,34.08,33.9,33.93,89300.0,27.4019,27.4583,27.3132,27.3374,89300.0
2008-02-05 13:50:00,33.93,34.05,33.91,34.05,35000.0,27.3374,27.4341,27.3213,27.4341,35000.0
2008-02-05 13:55:00,34.03,34.04,33.96,34.0,40600.0,27.418,27.426,27.3616,27.3938,40600.0
2008-02-05 14:00:00,34.0,34.05,33.97,34.04,44000.0,27.3938,27.4341,27.3696,27.426,44000.0
2008-02-05 14:05:00,34.03,34.18,34.0,34.15,28700.0,27.418,27.5388,27.3938,27.5147,28700.0
2008-02-05 14:10:00,34.15,34.27,34.15,34.25,32800.0,27.5147,27.6113,27.5147,27.5952,32800.0
2008-02-05 14:15:00,34.24,34.25,34.14,34.18,52600.0,27.5872,27.5952,27.5066,27.5388,52600.0
2008-02-05 14:20:00,34.18,34.18,34.06,34.1,56200.0,27.5388,27.5388,27.4421,27.4744,56200.0
2008-02-05 14:25:00,34.1,34.14,34.07,34.09,15400.0,27.4744,27.5066,27.4502,27.4663,15400.0
2008-02-05 14:30:00,34.1,34.14,34.08,34.1,33100.0,27.4744,27.5066,27.4583,27.4744,33100.0
2008-02-05 14:35:00,34.1,34.18,34.09,34.17,69200.0,27.4744,27.5388,27.4663,27.5308,69200.0
2008-02-05 14:40:00,34.18,34.22,34.15,34.21,29300.0,27.5388,27.5711,27.5147,27.563,29300.0
2008-02-05 14:45:00,34.2,34.21,34.13,34.16,30500.0,27.5549,27.563,27.4985,27.5227,30500.0
2008-02-05 14:50:00,34.16,34.18,34.1,34.15,34900.0,27.5227,27.5388,27.4744,27.5147,34900.0
2008-02-05 14:55:00,34.16,34.2,34.12,34.12,25200.0,27.5227,27.5549,27.4905,27.4905,25200.0
2008-02-05 15:00:00,34.12,34.13,34.02,34.04,38800.0,27.4905,27.4985,27.4099,27.426,38800.0
2008-02-05 15:05:00,34.04,34.06,33.96,33.96,72400.0,27.426,27.4421,27.3616,27.3616,72400.0
2008-02-05 15:10:00,33.96,33.99,33.93,33.99,40800.0,27.3616,27.3857,27.3374,27.3857,40800.0
2008-02-05 15:15:00,33.98,34.08,33.96,34.07,53100.0,27.3777,27.4583,27.3616,27.4502,53100.0
2008-02-05 15:20:00,34.06,34.12,34.04,34.05,56000.0,27.4421,27.4905,27.426,27.4341,56000.0
2008-02-05 15:25:00,34.05,34.07,33.92,33.96,137000.0,27.4341,27.4502,27.3293,27.3616,137000.0
2008-02-05 15:30:00,33.96,34.02,33.94,34.02,78200.0,27.3616,27.4099,27.3455,27.4099,78200.0
2008-02-05 15:35:00,34.02,34.16,33.95,34.14,65500.0,27.4099,27.5227,27.3535,27.5066,65500.0
2008-02-05 15:40:00,34.13,34.13,33.94,33.97,85200.0,27.4985,27.4985,27.3455,27.3696,85200.0
2008-02-05 15:45:00,33.97,34.02,33.93,33.96,129400.0,27.3696,27.4099,27.3374,27.3616,129400.0
2008-02-05 15:50:00,33.97,34.02,33.94,33.99,180500.0,27.3696,27.4099,27.3455,27.3857,180500.0
2008-02-05 15:55:00,33.99,34.05,33.97,34.01,160900.0,27.3857,27.4341,27.3696,27.4019,160900.0
2008-02-06 09:30:00,34.69,34.79,33.5,34.35,76000.0,27.9497,28.0303,26.9909,27.6758,76000.0
2008-02-06 09:35:00,34.34,34.34,34.01,34.06,43900.0,27.6677,27.6677,27.4019,27.4421,43900.0
2008-02-06 09:40:00,34.07,34.11,33.94,33.99,57100.0,27.4502,27.4824,27.3455,27.3857,57100.0
2008-02-06 09:45:00,33.97,34.08,33.97,34.02,43800.0,27.3696,27.4583,27.3696,27.4099,43800.0
2008-02-06 09:50:00,34.02,34.08,34.01,34.04,50000.0,27.4099,27.4583,27.4019,27.426,50000.0
2008-02-06 09:55:00,34.04,34.08,34.01,34.05,37300.0,27.426,27.4583,27.4019,27.4341,37300.0
2008-02-06 10:00:00,34.05,34.07,34.03,34.06,55700.0,27.4341,27.4502,27.418,27.4421,55700.0
2008-02-06 10:05:00,34.07,34.08,34.04,34.07,53700.0,27.4502,27.4583,27.426,27.4502,53700.0
2008-02-06 10:10:00,34.07,34.21,34.06,34.21,83100.0,27.4502,27.563,27.4421,27.563,83100.0
2008-02-06 10:15:00,34.23,34.58,34.23,34.3,83600.0,27.5791,27.8611,27.5791,27.6355,83600.0
2008-02-06 10:20:00,34.3,34.31,34.23,34.23,31200.0,27.6355,27.6436,27.5791,27.5791,31200.0
2008-02-06 10:25:00,34.23,34.23,34.14,34.2,51600.0,27.5791,27.5791,27.5066,27.5549,51600.0
2008-02-06 10:30:00,34.22,34.4,34.21,34.4,26700.0,27.5711,27.7161,27.563,27.7161,26700.0
2008-02-06 10:35:00,34.39,34.71,34.36,34.69,43600.0,27.708,27.9658,27.6838,27.9497,43600.0
2008-02-06 10:40:00,34.71,34.71,34.56,34.66,31400.0,27.9658,27.9658,27.845,27.9256,31400.0
2008-02-06 10:45:00,34.68,34.78,34.65,34.75,27800.0,27.9417,28.0222,27.9175,27.9981,27800.0
2008-02-06 10:50:00,34.75,34.75,34.59,34.59,23800.0,27.9981,27.9981,27.8692,27.8692,23800.0
2008-02-06 10:55:00,34.6,34.64,34.51,34.59,31200.0,27.8772,27.9094,27.8047,27.8692,31200.0
2008-02-06 11:00:00,34.59,34.71,34.47,34.71,36800.0,27.8692,27.9658,27.7725,27.9658,36800.0
2008-02-06 11:05:00,34.71,34.93,34.69,34.92,47500.0,27.9658,28.1431,27.9497,28.135,47500.0
2008-02-06 11:10:00,34.93,34.98,34.69,34.74,45200.0,28.1431,28.1834,27.9497,27.99,45200.0
2008-02-06 11:15:00,34.75,34.75,34.58,34.63,27300.0,27.9981,27.9981,27.8611,27.9014,27300.0
2008-02-06 11:20:00,34.62,34.71,34.61,34.64,18700.0,27.8933,27.9658,27.8853,27.9094,18700.0
2008-02-06 11:25:00,34.64,34.73,34.63,34.7,25500.0,27.9094,27.982,27.9014,27.9578,25500.0
2008-02-06 11:30:00,34.74,34.75,34.63,34.63,19800.0,27.99,27.9981,27.9014,27.9014,19800.0
2008-02-06 11:35:00,34.63,34.63,34.48,34.49,21900.0,27.9014,27.9014,27.7805,27.7886,21900.0
2008-02-06 11:40:00,34.48,34.57,34.44,34.56,21000.0,27.7805,27.853,27.7483,27.845,21000.0
2008-02-06 11:45:00,34.57,34.62,34.56,34.57,23300.0,27.853,27.8933,27.845,27.853,23300.0
2008-02-06 11:50:00,34.56,34.64,34.56,34.63,84800.0,27.845,27.9094,27.845,27.9014,84800.0
2008-02-06 11:55:00,34.62,34.62,34.54,34.54,17300.0,27.8933,27.8933,27.8289,27.8289,17300.0
2008-02-06 12:00:00,34.54,34.55,34.35,34.37,37200.0,27.8289,27.8369,27.6758,27.6919,37200.0
2008-02-06 12:05:00,34.37,34.41,34.37,34.37,31400.0,27.6919,27.7241,27.6919,27.6919,31400.0
2008-02-06 12:10:00,34.39,34.39,34.19,34.22,29700.0,27.708,27.708,27.5469,27.5711,29700.0
2008-02-06 12:15:00,34.22,34.23,34.15,34.18,17300.0,27.5711,27.5791,27.5147,27.5388,17300.0
2008-02-06 12:20:00,34.17,34.18,34.13,34.13,17200.0,27.5308,27.5388,27.4985,27.4985,17200.0
2008-02-06 12:25:00,34.16,34.16,34.05,34.05,23700.0,27.5227,27.5227,27.4341,27.4341,23700.0
2008-02-06 12:30:00,34.05,34.09,34.03,34.09,17900.0,27.4341,27.4663,27.418,27.4663,17900.0
2008-02-06 12:35:00,34.1,34.13,34.02,34.13,17600.0,27.4744,27.4985,27.4099,27.4985,17600.0
2008-02-06 12:40:00,34.14,34.2,34.09,34.19,17000.0,27.5066,27.5549,27.4663,27.5469,17000.0
2008-02-06 12:45:00,34.18,34.22,34.1,34.14,15400.0,27.5388,27.5711,27.4744,27.5066,15400.0
2008-02-06 12:50:00,34.14,34.15,34.09,34.1,13200.0,27.5066,27.5147,27.4663,27.4744,13200.0
2008-02-06 12:55:00,34.12,34.12,34.03,34.07,11900.0,27.4905,27.4905,27.418,27.4502,11900.0
2008-02-06 13:00:00,34.08,34.12,34.03,34.08,8800.0,27.4583,27.4905,27.418,27.4583,8800.0
2008-02-06 13:05:00,34.09,34.18,34.01,34.1,30600.0,27.4663,27.5388,27.4019,27.4744,30600.0
2008-02-06 13:10:00,34.07,34.11,34.04,34.04,11900.0,27.4502,27.4824,27.426,27.426,11900.0
2008-02-06 13:15:00,34.02,34.09,33.97,33.97,32000.0,27.4099,27.4663,27.3696,27.3696,32000.0
2008-02-06 13:20:00,33.99,34.04,33.99,34.01,14900.0,27.3857,27.426,27.3857,27.4019,14900.0
2008-02-06 13:25:00,34.01,34.07,33.98,34.07,23900.0,27.4019,27.4502,27.3777,27.4502,23900.0
2008-02-06 13:30:00,34.07,34.08,34.02,34.02,20200.0,27.4502,27.4583,27.4099,27.4099,20200.0
2008-02-06 13:35:00,34.0,34.0,33.94,33.95,23400.0,27.3938,27.3938,27.3455,27.3535,23400.0
2008-02-06 13:40:00,33.96,33.96,33.89,33.89,21300.0,27.3616,27.3616,27.3052,27.3052,21300.0
2008-02-06 13:45:00,33.89,33.95,33.87,33.94,14700.0,27.3052,27.3535,27.2891,27.3455,14700.0
2008-02-06 13:50:00,33.93,34.0,33.9,33.92,28100.0,27.3374,27.3938,27.3132,27.3293,28100.0
2008-02-06 13:55:00,33.92,34.01,33.89,33.96,30200.0,27.3293,27.4019,27.3052,27.3616,30200.0
2008-02-06 14:00:00,33.97,34.03,33.95,34.02,27000.0,27.3696,27.418,27.3535,27.4099,27000.0
2008-02-06 14:05:00,34.02,34.06,34.0,34.02,26700.0,27.4099,27.4421,27.3938,27.4099,26700.0
2008-02-06 14:10:00,34.01,34.04,33.87,33.97,314800.0,27.4019,27.426,27.2891,27.3696,314800.0
2008-02-06 14:15:00,33.96,33.99,33.91,33.95,27400.0,27.3616,27.3857,27.3213,27.3535,27400.0
2008-02-06 14:20:00,33.95,33.97,33.62,33.7,55200.0,27.3535,27.3696,27.0876,27.1521,55200.0
2008-02-06 14:25:00,33.72,33.83,33.7,33.72,33200.0,27.1682,27.2568,27.1521,27.1682,33200.0
2008-02-06 14:30:00,33.71,33.77,33.68,33.7,39500.0,27.1601,27.2085,27.136,27.1521,39500.0
2008-02-06 14:35:00,33.71,33.87,33.7,33.86,23100.0,27.1601,27.2891,27.1521,27.281,23100.0
2008-02-06 14:40:00,33.87,33.95,33.79,33.95,37700.0,27.2891,27.3535,27.2246,27.3535,37700.0
2008-02-06 14:45:00,33.94,34.02,33.9,34.01,47500.0,27.3455,27.4099,27.3132,27.4019,47500.0
2008-02-06 14:50:00,34.01,34.01,33.86,33.97,45100.0,27.4019,27.4019,27.281,27.3696,45100.0
2008-02-06 14:55:00,33.98,34.01,33.94,33.96,37500.0,27.3777,27.4019,27.3455,27.3616,37500.0
2008-02-06 15:00:00,33.95,33.97,33.86,33.91,73000.0,27.3535,27.3696,27.281,27.3213,73000.0
2008-02-06 15:05:00,33.91,33.93,33.88,33.9,44900.0,27.3213,27.3374,27.2971,27.3132,44900.0
2008-02-06 15:10:00,33.91,33.93,33.86,33.87,295700.0,27.3213,27.3374,27.281,27.2891,295700.0
2008-02-06 15:15:00,33.85,33.85,33.62,33.68,45700.0,27.2729,27.2729,27.0876,27.136,45700.0
2008-02-06 15:20:00,33.67,33.73,33.6,33.73,24700.0,27.1279,27.1763,27.0715,27.1763,24700.0
2008-02-06 15:25:00,33.74,33.82,33.7,33.71,40300.0,27.1843,27.2488,27.1521,27.1601,40300.0
2008-02-06 15:30:00,33.7,33.74,33.65,33.72,72300.0,27.1521,27.1843,27.1118,27.1682,72300.0
2008-02-06 15:35:00,33.73,33.76,33.67,33.75,85900.0,27.1763,27.2004,27.1279,27.1924,85900.0
2008-02-06 15:40:00,33.74,33.76,33.65,33.67,95300.0,27.1843,27.2004,27.1118,27.1279,95300.0
2008-02-06 15:45:00,33.67,33.69,33.32,33.39,194100.0,27.1279,27.144,26.8459,26.9023,194100.0
2008-02-06 15:50:00,33.39,33.51,33.39,33.43,81500.0,26.9023,26.999,26.9023,26.9345,81500.0
2008-02-06 15:55:00,33.43,33.47,33.37,33.41,109000.0,26.9345,26.9668,26.8862,26.9184,109000.0
2008-02-07 09:30:00,34.09,36.71,34.09,36.26,470300.0,27.4663,29.5772,27.4663,29.2147,470300.0
2008-02-07 09:35:00,36.33,36.35,35.5,35.64,383200.0,29.2711,29.2872,28.6023,28.7151,383200.0
2008-02-07 09:40:00,35.64,35.8,35.33,35.65,520700.0,28.7151,28.8441,28.4654,28.7232,520700.0
2008-02-07 09:45:00,35.65,36.0,35.54,35.74,235900.0,28.7232,29.0052,28.6346,28.7957,235900.0
2008-02-07 09:50:00,35.74,36.0,35.7,35.87,237000.0,28.7957,29.0052,28.7635,28.9005,237000.0
2008-02-07 09:55:00,35.86,35.95,35.72,35.88,200500.0,28.8924,28.9649,28.7796,28.9085,200500.0
2008-02-07 10:00:00,35.88,36.44,35.87,36.42,574300.0,28.9085,29.3597,28.9005,29.3436,574300.0
2008-02-07 10:05:00,36.42,36.79,36.21,36.21,313000.0,29.3436,29.6417,29.1744,29.1744,313000.0
2008-02-07 10:10:00,36.21,36.44,36.09,36.22,117300.0,29.1744,29.3597,29.0777,29.1825,117300.0
2008-02-07 10:15:00,36.25,36.3,36.07,36.19,167900.0,29.2066,29.2469,29.0616,29.1583,167900.0
2008-02-07 10:20:00,36.2,36.45,36.19,36.24,184700.0,29.1663,29.3678,29.1583,29.1986,184700.0
2008-02-07 10:25:00,36.26,36.26,35.83,36.1,385500.0,29.2147,29.2147,28.8682,29.0858,385500.0
2008-02-07 10:30:00,36.12,36.15,35.98,36.1,296800.0,29.1019,29.1261,28.9891,29.0858,296800.0
2008-02-07 10:35:00,36.11,36.12,35.7,35.8,343500.0,29.0938,29.1019,28.7635,28.8441,343500.0
2008-02-07 10:40:00,35.8,35.99,35.75,35.99,53300.0,28.8441,28.9971,28.8038,28.9971,53300.0
2008-02-07 10:45:00,36.0,36.1,35.9,36.03,262400.0,29.0052,29.0858,28.9246,29.0294,262400.0
2008-02-07 10:50:00,36.04,36.11,35.95,36.11,295800.0,29.0374,29.0938,28.9649,29.0938,295800.0
2008-02-07 10:55:00,36.11,36.17,36.02,36.13,89900.0,29.0938,29.1422,29.0213,29.1099,89900.0
2008-02-07 11:00:00,36.12,36.4,36.11,36.27,62000.0,29.1019,29.3275,29.0938,29.2227,62000.0
2008-02-07 11:05:00,36.27,36.3,36.13,36.19,81500.0,29.2227,29.2469,29.1099,29.1583,81500.0
2008-02-07 11:10:00,36.18,36.22,35.95,36.1,251200.0,29.1502,29.1825,28.9649,29.0858,251200.0
2008-02-07 11:15:00,36.1,36.1,35.91,35.92,186300.0,29.0858,29.0858,28.9327,28.9407,186300.0
2008-02-07 11:20:00,35.92,36.17,35.91,36.17,59500.0,28.9407,29.1422,28.9327,29.1422,59500.0
2008-02-07 11:25:00,36.18,36.18,36.0,36.03,48100.0,29.1502,29.1502,29.0052,29.0294,48100.0
2008-02-07 11:30:00,36.04,36.05,35.71,35.75,149400.0,29.0374,29.0455,28.7715,28.8038,149400.0
2008-02-07 11:35:00,35.75,35.77,35.45,35.5,340400.0,28.8038,28.8199,28.5621,28.6023,340400.0
2008-02-07 11:40:00,35.5,35.86,35.47,35.7,125500.0,28.6023,28.8924,28.5782,28.7635,125500.0
2008-02-07 11:45:00,35.7,35.95,35.68,35.93,52900.0,28.7635,28.9649,28.7474,28.9488,52900.0
2008-02-07 11:50:00,35.9,36.0,35.8,35.86,73000.0,28.9246,29.0052,28.8441,28.8924,73000.0
2008-02-07 11:55:00,35.86,35.91,35.71,35.76,66200.0,28.8924,28.9327,28.7715,28.8118,66200.0
2008-02-07 12:00:00,35.76,35.9,35.75,35.84,47100.0,28.8118,28.9246,28.8038,28.8763,47100.0
2008-02-07 12:05:00,35.83,35.99,35.83,35.85,34500.0,28.8682,28.9971,28.8682,28.8843,34500.0
2008-02-07 12:10:00,35.85,35.92,35.77,35.81,64400.0,28.8843,28.9407,28.8199,28.8521,64400.0
2008-02-07 12:15:00,35.81,35.87,35.76,35.85,57100.0,28.8521,28.9005,28.8118,28.8843,57100.0
2008-02-07 12:20:00,35.85,35.9,35.83,35.85,59300.0,28.8843,28.9246,28.8682,28.8843,59300.0
2008-02-07 12:25:00,35.84,35.97,35.8,35.91,70900.0,28.8763,28.981,28.8441,28.9327,70900.0
2008-02-07 12:30:00,35.93,36.05,35.88,36.03,98200.0,28.9488,29.0455,28.9085,29.0294,98200.0
2008-02-07 12:35:00,36.05,36.05,35.93,36.02,34500.0,29.0455,29.0455,28.9488,29.0213,34500.0
2008-02-07 12:40:00,36.0,36.09,35.93,36.07,34700.0,29.0052,29.0777,28.9488,29.0616,34700.0
2008-02-07 12:45:00,36.06,36.13,35.96,36.11,40900.0,29.0535,29.1099,28.973,29.0938,40900.0
2008-02-07 12:50:00,36.1,36.23,36.09,36.21,64200.0,29.0858,29.1905,29.0777,29.1744,64200.0
2008-02-07 12:55:00,36.2,36.28,36.16,36.25,105600.0,29.1663,29.2308,29.1341,29.2066,105600.0
2008-02-07 13:00:00,36.25,36.32,36.2,36.24,64600.0,29.2066,29.263,29.1663,29.1986,64600.0
2008-02-07 13:05:00,36.24,36.24,35.92,36.18,80000.0,29.1986,29.1986,28.9407,29.1502,80000.0
2008-02-07 13:10:00,36.17,36.29,36.11,36.12,32900.0,29.1422,29.2389,29.0938,29.1019,32900.0
2008-02-07 13:15:00,36.11,36.13,36.03,36.06,23400.0,29.0938,29.1099,29.0294,29.0535,23400.0
2008-02-07 13:20:00,36.05,36.13,36.05,36.1,49200.0,29.0455,29.1099,29.0455,29.0858,49200.0
2008-02-07 13:25:00,36.1,36.2,36.04,36.11,116500.0,29.0858,29.1663,29.0374,29.0938,116500.0
2008-02-07 13:30:00,36.1,36.15,36.1,36.12,46600.0,29.0858,29.1261,29.0858,29.1019,46600.0
2008-02-07 13:35:00,36.12,36.2,36.1,36.18,35500.0,29.1019,29.1663,29.0858,29.1502,35500.0
2008-02-07 13:40:00,36.18,36.26,36.18,36.18,59100.0,29.1502,29.2147,29.1502,29.1502,59100.0
2008-02-07 13:45:00,36.22,36.36,36.22,36.3,48500.0,29.1825,29.2952,29.1825,29.2469,48500.0
2008-02-07 13:50:00,36.3,36.36,36.27,36.36,32800.0,29.2469,29.2952,29.2227,29.2952,32800.0
2008-02-07 13:55:00,36.35,36.48,36.34,36.44,90900.0,29.2872,29.3919,29.2791,29.3597,90900.0
2008-02-07 14:00:00,36.44,36.49,36.35,36.36,122000.0,29.3597,29.4,29.2872,29.2952,122000.0
2008-02-07 14:05:00,36.36,36.49,36.35,36.47,82900.0,29.2952,29.4,29.2872,29.3839,82900.0
2008-02-07 14:10:00,36.47,36.5,36.37,36.45,107200.0,29.3839,29.408,29.3033,29.3678,107200.0
2008-02-07 14:15:00,36.46,36.54,36.43,36.46,123900.0,29.3758,29.4403,29.3516,29.3758,123900.0
2008-02-07 14:20:00,36.46,36.51,36.34,36.48,72000.0,29.3758,29.4161,29.2791,29.3919,72000.0
2008-02-07 14:25:00,36.49,36.61,36.47,36.61,158100.0,29.4,29.4967,29.3839,29.4967,158100.0
2008-02-07 14:30:00,36.6,36.63,36.4,36.43,124100.0,29.4886,29.5128,29.3275,29.3516,124100.0
2008-02-07 14:35:00,36.42,36.45,36.29,36.41,116700.0,29.3436,29.3678,29.2389,29.3355,116700.0
2008-02-07 14:40:00,36.42,36.61,36.42,36.49,112100.0,29.3436,29.4967,29.3436,29.4,112100.0
2008-02-07 14:45:00,36.51,36.58,36.45,36.55,84200.0,29.4161,29.4725,29.3678,29.4483,84200.0
2008-02-07 14:50:00,36.55,36.63,36.51,36.56,86100.0,29.4483,29.5128,29.4161,29.4564,86100.0
2008-02-07 14:55:00,36.58,36.69,36.56,36.57,158400.0,29.4725,29.5611,29.4564,29.4644,158400.0
2008-02-07 15:00:00,36.57,36.65,36.53,36.6,132600.0,29.4644,29.5289,29.4322,29.4886,132600.0
2008-02-07 15:05:00,36.59,36.62,36.55,36.55,83800.0,29.4806,29.5047,29.4483,29.4483,83800.0
2008-02-07 15:10:00,36.56,36.6,36.5,36.57,137400.0,29.4564,29.4886,29.408,29.4644,137400.0
2008-02-07 15:15:00,36.58,36.7,36.55,36.67,119100.0,29.4725,29.5692,29.4483,29.545,119100.0
2008-02-07 15:20:00,36.67,36.76,36.54,36.64,327800.0,29.545,29.6175,29.4403,29.5208,327800.0
2008-02-07 15:25:00,36.62,36.75,36.48,36.52,228300.0,29.5047,29.6095,29.3919,29.4242,228300.0
2008-02-07 15:30:00,36.51,36.81,35.8,36.79,182700.0,29.4161,29.6578,28.8441,29.6417,182700.0
2008-02-07 15:35:00,36.79,36.85,36.65,36.71,223600.0,29.6417,29.69,29.5289,29.5772,223600.0
2008-02-07 15:40:00,36.71,36.85,36.69,36.75,224500.0,29.5772,29.69,29.5611,29.6095,224500.0
2008-02-07 15:45:00,36.76,36.88,36.75,36.84,360500.0,29.6175,29.7142,29.6095,29.682,360500.0
2008-02-07 15:50:00,36.83,36.96,36.81,36.9,292100.0,29.6739,29.7787,29.6578,29.7303,292100.0
2008-02-07 15:55:00,36.89,37.13,36.88,37.05,560600.0,29.7223,29.9156,29.7142,29.8512,560600.0
2008-02-08 09:30:00,37.61,38.15,37.29,37.34,295100.0,30.3024,30.7375,30.0446,30.0848,295100.0
2008-02-08 09:35:00,37.36,37.73,37.35,37.68,80000.0,30.1009,30.3991,30.0929,30.3588,80000.0
2008-02-08 09:40:00,37.65,37.72,37.0,37.04,168900.0,30.3346,30.391,29.8109,29.8431,168900.0
2008-02-08 09:45:00,37.03,37.33,36.98,37.28,81900.0,29.8351,30.0768,29.7948,30.0365,81900.0
2008-02-08 09:50:00,37.33,37.35,37.0,37.12,53000.0,30.0768,30.0929,29.8109,29.9076,53000.0
2008-02-08 09:55:00,37.14,37.21,37.03,37.09,67900.0,29.9237,29.9801,29.8351,29.8834,67900.0
2008-02-08 10:00:00,37.12,37.12,36.88,36.99,85300.0,29.9076,29.9076,29.7142,29.8028,85300.0
2008-02-08 10:05:00,36.97,37.32,36.97,37.27,180300.0,29.7867,30.0687,29.7867,30.0284,180300.0
2008-02-08 10:10:00,37.27,37.38,37.17,37.17,57700.0,30.0284,30.1171,29.9479,29.9479,57700.0
2008-02-08 10:15:00,37.18,37.28,37.17,37.19,70000.0,29.9559,30.0365,29.9479,29.964,70000.0
2008-02-08 10:20:00,37.19,37.2,37.05,37.07,79800.0,29.964,29.972,29.8512,29.8673,79800.0
2008-02-08 10:25:00,37.08,37.12,37.03,37.04,57200.0,29.8754,29.9076,29.8351,29.8431,57200.0
2008-02-08 10:30:00,37.03,37.03,36.78,36.78,102700.0,29.8351,29.8351,29.6336,29.6336,102700.0
2008-02-08 10:35:00,36.79,36.8,36.68,36.79,46100.0,29.6417,29.6498,29.5531,29.6417,46100.0
2008-02-08 10:40:00,36.78,36.89,36.77,36.86,37200.0,29.6336,29.7223,29.6256,29.6981,37200.0
2008-02-08 10:45:00,36.86,37.02,36.85,37.0,71400.0,29.6981,29.827,29.69,29.8109,71400.0
2008-02-08 10:50:00,37.01,37.1,36.99,37.09,37500.0,29.819,29.8915,29.8028,29.8834,37500.0
2008-02-08 10:55:00,37.09,37.13,37.05,37.1,39300.0,29.8834,29.9156,29.8512,29.8915,39300.0
2008-02-08 11:00:00,37.1,37.12,37.0,37.03,35400.0,29.8915,29.9076,29.8109,29.8351,35400.0
2008-02-08 11:05:00,37.03,37.13,36.98,37.03,61800.0,29.8351,29.9156,29.7948,29.8351,61800.0
2008-02-08 11:10:00,37.03,37.06,36.89,36.89,42100.0,29.8351,29.8592,29.7223,29.7223,42100.0
2008-02-08 11:15:00,36.9,36.9,36.79,36.84,75100.0,29.7303,29.7303,29.6417,29.682,75100.0
2008-02-08 11:20:00,36.85,36.86,36.66,36.73,85700.0,29.69,29.6981,29.537,29.5934,85700.0
2008-02-08 11:25:00,36.73,36.83,36.72,36.79,44400.0,29.5934,29.6739,29.5853,29.6417,44400.0
2008-02-08 11:30:00,36.79,36.8,36.61,36.64,58200.0,29.6417,29.6498,29.4967,29.5208,58200.0
2008-02-08 11:35:00,36.64,36.72,36.61,36.7,24800.0,29.5208,29.5853,29.4967,29.5692,24800.0
2008-02-08 11:40:00,36.71,36.72,36.57,36.58,36100.0,29.5772,29.5853,29.4644,29.4725,36100.0
2008-02-08 11:45:00,36.6,36.63,36.54,36.54,23300.0,29.4886,29.5128,29.4403,29.4403,23300.0
2008-02-08 11:50:00,36.55,36.55,36.5,36.5,56600.0,29.4483,29.4483,29.408,29.408,56600.0
2008-02-08 11:55:00,36.51,36.53,36.47,36.52,73900.0,29.4161,29.4322,29.3839,29.4242,73900.0
2008-02-08 12:00:00,36.52,36.58,36.5,36.55,77700.0,29.4242,29.4725,29.408,29.4483,77700.0
2008-02-08 12:05:00,36.55,36.57,36.45,36.46,55900.0,29.4483,29.4644,29.3678,29.3758,55900.0
2008-02-08 12:10:00,36.47,36.56,36.46,36.53,46700.0,29.3839,29.4564,29.3758,29.4322,46700.0
2008-02-08 12:15:00,36.53,36.59,36.51,36.59,81100.0,29.4322,29.4806,29.4161,29.4806,81100.0
2008-02-08 12:20:00,36.6,36.6,36.44,36.49,41000.0,29.4886,29.4886,29.3597,29.4,41000.0
2008-02-08 12:25:00,36.52,36.52,36.45,36.48,44300.0,29.4242,29.4242,29.3678,29.3919,44300.0
2008-02-08 12:30:00,36.47,36.53,36.44,36.5,86500.0,29.3839,29.4322,29.3597,29.408,86500.0
2008-02-08 12:35:00,36.5,36.52,36.44,36.52,85400.0,29.408,29.4242,29.3597,29.4242,85400.0
2008-02-08 12:40:00,36.52,36.56,36.47,36.51,86900.0,29.4242,29.4564,29.3839,29.4161,86900.0
2008-02-08 12:45:00,36.52,36.55,36.49,36.53,50500.0,29.4242,29.4483,29.4,29.4322,50500.0
2008-02-08 12:50:00,36.53,36.56,36.5,36.54,63200.0,29.4322,29.4564,29.408,29.4403,63200.0
2008-02-08 12:55:00,36.54,36.55,36.53,36.54,27200.0,29.4403,29.4483,29.4322,29.4403,27200.0
2008-02-08 13:00:00,36.55,36.56,36.52,36.52,39500.0,29.4483,29.4564,29.4242,29.4242,39500.0
2008-02-08 13:05:00,36.52,36.55,36.49,36.54,40900.0,29.4242,29.4483,29.4,29.4403,40900.0
2008-02-08 13:10:00,36.52,36.56,36.49,36.55,65400.0,29.4242,29.4564,29.4,29.4483,65400.0
2008-02-08 13:15:00,36.55,36.57,36.48,36.48,54200.0,29.4483,29.4644,29.3919,29.3919,54200.0
2008-02-08 13:20:00,36.48,36.49,36.44,36.44,36900.0,29.3919,29.4,29.3597,29.3597,36900.0
2008-02-08 13:25:00,36.44,36.46,36.37,36.44,104700.0,29.3597,29.3758,29.3033,29.3597,104700.0
2008-02-08 13:30:00,36.44,36.45,36.37,36.38,55400.0,29.3597,29.3678,29.3033,29.3114,55400.0
2008-02-08 13:35:00,36.37,36.41,36.26,36.26,64900.0,29.3033,29.3355,29.2147,29.2147,64900.0
2008-02-08 13:40:00,36.27,36.27,36.07,36.19,78800.0,29.2227,29.2227,29.0616,29.1583,78800.0
2008-02-08 13:45:00,36.2,36.24,36.19,36.21,65500.0,29.1663,29.1986,29.1583,29.1744,65500.0
2008-02-08 13:50:00,36.21,36.24,36.19,36.23,64300.0,29.1744,29.1986,29.1583,29.1905,64300.0
2008-02-08 13:55:00,36.22,36.33,36.22,36.3,43400.0,29.1825,29.2711,29.1825,29.2469,43400.0
2008-02-08 14:00:00,36.3,36.31,36.2,36.22,34000.0,29.2469,29.255,29.1663,29.1825,34000.0
2008-02-08 14:05:00,36.22,36.26,36.04,36.05,115100.0,29.1825,29.2147,29.0374,29.0455,115100.0
2008-02-08 14:10:00,36.05,36.13,36.02,36.09,57000.0,29.0455,29.1099,29.0213,29.0777,57000.0
2008-02-08 14:15:00,36.08,36.15,35.98,36.1,140400.0,29.0697,29.1261,28.9891,29.0858,140400.0
2008-02-08 14:20:00,36.1,36.2,36.08,36.1,91300.0,29.0858,29.1663,29.0697,29.0858,91300.0
2008-02-08 14:25:00,36.1,36.19,36.08,36.15,60100.0,29.0858,29.1583,29.0697,29.1261,60100.0
2008-02-08 14:30:00,36.13,36.17,36.08,36.12,43600.0,29.1099,29.1422,29.0697,29.1019,43600.0
2008-02-08 14:35:00,36.11,36.15,36.08,36.11,37100.0,29.0938,29.1261,29.0697,29.0938,37100.0
2008-02-08 14:40:00,36.1,36.11,36.02,36.1,23900.0,29.0858,29.0938,29.0213,29.0858,23900.0
2008-02-08 14:45:00,36.1,36.11,36.0,36.0,30400.0,29.0858,29.0938,29.0052,29.0052,30400.0
2008-02-08 14:50:00,36.0,36.05,35.99,36.02,21700.0,29.0052,29.0455,28.9971,29.0213,21700.0
2008-02-08 14:55:00,36.03,36.06,35.85,35.89,68900.0,29.0294,29.0535,28.8843,28.9166,68900.0
2008-02-08 15:00:00,35.89,35.89,35.78,35.83,76000.0,28.9166,28.9166,28.8279,28.8682,76000.0
2008-02-08 15:05:00,35.84,35.86,35.79,35.81,61900.0,28.8763,28.8924,28.836,28.8521,61900.0
2008-02-08 15:10:00,35.81,35.88,35.78,35.85,105500.0,28.8521,28.9085,28.8279,28.8843,105500.0
2008-02-08 15:15:00,35.85,35.87,35.81,35.84,89600.0,28.8843,28.9005,28.8521,28.8763,89600.0
2008-02-08 15:20:00,35.84,35.87,35.73,35.82,120700.0,28.8763,28.9005,28.7877,28.8602,120700.0
2008-02-08 15:25:00,35.82,35.94,35.77,35.94,84200.0,28.8602,28.9569,28.8199,28.9569,84200.0
2008-02-08 15:30:00,35.94,36.18,35.9,36.17,111400.0,28.9569,29.1502,28.9246,29.1422,111400.0
2008-02-08 15:35:00,36.18,36.23,36.08,36.13,85600.0,29.1502,29.1905,29.0697,29.1099,85600.0
2008-02-08 15:40:00,36.13,36.17,36.08,36.14,82000.0,29.1099,29.1422,29.0697,29.118,82000.0
2008-02-08 15:45:00,36.15,36.29,36.15,36.2,125900.0,29.1261,29.2389,29.1261,29.1663,125900.0
2008-02-08 15:50:00,36.2,36.24,36.09,36.12,131200.0,29.1663,29.1986,29.0777,29.1019,131200.0
2008-02-08 15:55:00,36.11,36.17,36.02,36.05,127700.0,29.0938,29.1422,29.0213,29.0455,127700.0
2008-02-11 09:30:00,35.96,36.45,35.66,35.99,62400.0,28.973,29.3678,28.7313,28.9971,62400.0
2008-02-11 09:35:00,35.97,35.97,35.6,35.71,49200.0,28.981,28.981,28.6829,28.7715,49200.0
2008-02-11 09:40:00,35.7,35.77,35.56,35.57,76200.0,28.7635,28.8199,28.6507,28.6587,76200.0
2008-02-11 09:45:00,35.6,35.68,35.46,35.51,69300.0,28.6829,28.7474,28.5701,28.6104,69300.0
2008-02-11 09:50:00,35.49,35.57,35.34,35.34,104700.0,28.5943,28.6587,28.4734,28.4734,104700.0
2008-02-11 09:55:00,35.34,35.44,35.28,35.35,76300.0,28.4734,28.554,28.4251,28.4815,76300.0
2008-02-11 10:00:00,35.35,35.47,35.2,35.2,173900.0,28.4815,28.5782,28.3606,28.3606,173900.0
2008-02-11 10:05:00,35.2,35.22,35.09,35.09,100700.0,28.3606,28.3768,28.272,28.272,100700.0
2008-02-11 10:10:00,35.12,35.15,35.0,35.05,82400.0,28.2962,28.3204,28.1995,28.2398,82400.0
2008-02-11 10:15:00,35.06,35.08,34.93,35.04,111200.0,28.2478,28.264,28.1431,28.2317,111200.0
2008-02-11 10:20:00,35.04,35.22,35.03,35.12,61700.0,28.2317,28.3768,28.2237,28.2962,61700.0
2008-02-11 10:25:00,35.09,35.23,35.09,35.22,22900.0,28.272,28.3848,28.272,28.3768,22900.0
2008-02-11 10:30:00,35.22,35.27,35.15,35.24,53100.0,28.3768,28.417,28.3204,28.3929,53100.0
2008-02-11 10:35:00,35.23,35.25,35.18,35.2,21400.0,28.3848,28.4009,28.3445,28.3606,21400.0
2008-02-11 10:40:00,35.21,35.34,35.17,35.34,56600.0,28.3687,28.4734,28.3365,28.4734,56600.0
2008-02-11 10:45:00,35.34,35.34,35.26,35.29,30300.0,28.4734,28.4734,28.409,28.4332,30300.0
2008-02-11 10:50:00,35.28,35.36,35.27,35.35,33300.0,28.4251,28.4895,28.417,28.4815,33300.0
2008-02-11 10:55:00,35.34,35.42,35.32,35.42,34900.0,28.4734,28.5379,28.4573,28.5379,34900.0
2008-02-11 11:00:00,35.41,35.5,35.39,35.45,33500.0,28.5298,28.6023,28.5137,28.5621,33500.0
2008-02-11 11:05:00,35.45,35.57,35.44,35.56,37600.0,28.5621,28.6587,28.554,28.6507,37600.0
2008-02-11 11:10:00,35.56,35.74,35.54,35.65,40300.0,28.6507,28.7957,28.6346,28.7232,40300.0
2008-02-11 11:15:00,35.65,35.76,35.63,35.69,22900.0,28.7232,28.8118,28.7071,28.7554,22900.0
2008-02-11 11:20:00,35.67,35.78,35.67,35.74,22900.0,28.7393,28.8279,28.7393,28.7957,22900.0
2008-02-11 11:25:00,35.74,35.74,35.58,35.61,26500.0,28.7957,28.7957,28.6668,28.691,26500.0
2008-02-11 11:30:00,35.6,35.73,35.56,35.72,34400.0,28.6829,28.7877,28.6507,28.7796,34400.0
2008-02-11 11:35:00,35.72,35.79,35.71,35.73,26800.0,28.7796,28.836,28.7715,28.7877,26800.0
2008-02-11 11:40:00,35.74,35.85,35.74,35.81,39500.0,28.7957,28.8843,28.7957,28.8521,39500.0
2008-02-11 11:45:00,35.79,35.87,35.78,35.83,29600.0,28.836,28.9005,28.8279,28.8682,29600.0
2008-02-11 11:50:00,35.83,35.95,35.82,35.94,24900.0,28.8682,28.9649,28.8602,28.9569,24900.0
2008-02-11 11:55:00,35.94,35.97,35.84,35.94,28700.0,28.9569,28.981,28.8763,28.9569,28700.0
2008-02-11 12:00:00,35.93,35.99,35.87,35.98,47900.0,28.9488,28.9971,28.9005,28.9891,47900.0
2008-02-11 12:05:00,35.98,36.14,35.98,36.1,53400.0,28.9891,29.118,28.9891,29.0858,53400.0
2008-02-11 12:10:00,36.1,36.17,36.09,36.16,35800.0,29.0858,29.1422,29.0777,29.1341,35800.0
2008-02-11 12:15:00,36.15,36.2,36.1,36.13,43600.0,29.1261,29.1663,29.0858,29.1099,43600.0
2008-02-11 12:20:00,36.12,36.14,36.1,36.13,22400.0,29.1019,29.118,29.0858,29.1099,22400.0
2008-02-11 12:25:00,36.13,36.16,36.12,36.13,15500.0,29.1099,29.1341,29.1019,29.1099,15500.0
2008-02-11 12:30:00,36.13,36.22,36.12,36.21,42700.0,29.1099,29.1825,29.1019,29.1744,42700.0
2008-02-11 12:35:00,36.2,36.32,36.2,36.3,49100.0,29.1663,29.263,29.1663,29.2469,49100.0
2008-02-11 12:40:00,36.3,36.39,36.25,36.37,34700.0,29.2469,29.3194,29.2066,29.3033,34700.0
2008-02-11 12:45:00,36.37,36.45,36.33,36.42,23400.0,29.3033,29.3678,29.2711,29.3436,23400.0
2008-02-11 12:50:00,36.42,36.48,36.36,36.46,28600.0,29.3436,29.3919,29.2952,29.3758,28600.0
2008-02-11 12:55:00,36.45,36.46,36.4,36.42,17000.0,29.3678,29.3758,29.3275,29.3436,17000.0
2008-02-11 13:00:00,36.42,36.51,36.42,36.5,27000.0,29.3436,29.4161,29.3436,29.408,27000.0
2008-02-11 13:05:00,36.5,36.52,36.44,36.45,37400.0,29.408,29.4242,29.3597,29.3678,37400.0
2008-02-11 13:10:00,36.45,36.68,36.44,36.61,37900.0,29.3678,29.5531,29.3597,29.4967,37900.0
2008-02-11 13:15:00,36.63,36.66,36.57,36.59,34400.0,29.5128,29.537,29.4644,29.4806,34400.0
2008-02-11 13:20:00,36.59,36.63,36.54,36.56,35400.0,29.4806,29.5128,29.4403,29.4564,35400.0
2008-02-11 13:25:00,36.57,36.68,36.57,36.68,25300.0,29.4644,29.5531,29.4644,29.5531,25300.0
2008-02-11 13:30:00,36.68,36.71,36.6,36.63,53700.0,29.5531,29.5772,29.4886,29.5128,53700.0
2008-02-11 13:35:00,36.63,36.64,36.5,36.52,24600.0,29.5128,29.5208,29.408,29.4242,24600.0
2008-02-11 13:40:00,36.52,36.56,36.36,36.37,49000.0,29.4242,29.4564,29.2952,29.3033,49000.0
2008-02-11 13:45:00,36.39,36.49,36.39,36.43,36800.0,29.3194,29.4,29.3194,29.3516,36800.0
2008-02-11 13:50:00,36.43,36.55,36.41,36.54,23500.0,29.3516,29.4483,29.3355,29.4403,23500.0
2008-02-11 13:55:00,36.55,36.55,36.49,36.54,22600.0,29.4483,29.4483,29.4,29.4403,22600.0
2008-02-11 14:00:00,36.54,36.54,36.49,36.49,32800.0,29.4403,29.4403,29.4,29.4,32800.0
2008-02-11 14:05:00,36.49,36.49,36.36,36.41,34400.0,29.4,29.4,29.2952,29.3355,34400.0
2008-02-11 14:10:00,36.42,36.53,36.35,36.49,45600.0,29.3436,29.4322,29.2872,29.4,45600.0
2008-02-11 14:15:00,36.49,36.5,36.34,36.35,41800.0,29.4,29.408,29.2791,29.2872,41800.0
2008-02-11 14:20:00,36.35,36.41,36.32,36.35,26400.0,29.2872,29.3355,29.263,29.2872,26400.0
2008-02-11 14:25:00,36.34,36.36,36.17,36.24,57200.0,29.2791,29.2952,29.1422,29.1986,57200.0
2008-02-11 14:30:00,36.24,36.27,36.21,36.27,30300.0,29.1986,29.2227,29.1744,29.2227,30300.0
2008-02-11 14:35:00,36.26,36.28,36.21,36.23,24600.0,29.2147,29.2308,29.1744,29.1905,24600.0
2008-02-11 14:40:00,36.23,36.29,36.19,36.27,42700.0,29.1905,29.2389,29.1583,29.2227,42700.0
2008-02-11 14:45:00,36.27,36.4,36.27,36.4,40600.0,29.2227,29.3275,29.2227,29.3275,40600.0
2008-02-11 14:50:00,36.38,36.45,36.36,36.43,34500.0,29.3114,29.3678,29.2952,29.3516,34500.0
2008-02-11 14:55:00,36.44,36.45,36.34,36.37,30200.0,29.3597,29.3678,29.2791,29.3033,30200.0
2008-02-11 15:00:00,36.37,36.39,36.28,36.37,40800.0,29.3033,29.3194,29.2308,29.3033,40800.0
2008-02-11 15:05:00,36.37,36.39,36.28,36.35,52500.0,29.3033,29.3194,29.2308,29.2872,52500.0
2008-02-11 15:10:00,36.34,36.43,36.34,36.36,49100.0,29.2791,29.3516,29.2791,29.2952,49100.0
2008-02-11 15:15:00,36.38,36.41,36.36,36.41,23400.0,29.3114,29.3355,29.2952,29.3355,23400.0
2008-02-11 15:20:00,36.4,36.54,36.4,36.51,44500.0,29.3275,29.4403,29.3275,29.4161,44500.0
2008-02-11 15:25:00,36.52,36.52,36.41,36.47,38200.0,29.4242,29.4242,29.3355,29.3839,38200.0
2008-02-11 15:30:00,36.46,36.46,36.35,36.39,61400.0,29.3758,29.3758,29.2872,29.3194,61400.0
2008-02-11 15:35:00,36.38,36.46,36.36,36.38,67100.0,29.3114,29.3758,29.2952,29.3114,67100.0
2008-02-11 15:40:00,36.38,36.44,36.35,36.37,86500.0,29.3114,29.3597,29.2872,29.3033,86500.0
2008-02-11 15:45:00,36.37,36.45,36.35,36.45,82400.0,29.3033,29.3678,29.2872,29.3678,82400.0
2008-02-11 15:50:00,36.44,36.47,36.42,36.44,84600.0,29.3597,29.3839,29.3436,29.3597,84600.0
2008-02-11 15:55:00,36.45,36.46,36.33,36.34,130800.0,29.3678,29.3758,29.2711,29.2791,130800.0
2008-02-12 09:30:00,38.22,38.22,36.75,37.44,51300.0,30.7939,30.7939,29.6095,30.1654,51300.0
2008-02-12 09:35:00,37.49,37.7,37.3,37.64,90900.0,30.2057,30.3749,30.0526,30.3265,90900.0
2008-02-12 09:40:00,37.62,37.64,37.4,37.44,69800.0,30.3104,30.3265,30.1332,30.1654,69800.0
2008-02-12 09:45:00,37.43,37.57,37.37,37.46,107000.0,30.1573,30.2701,30.109,30.1815,107000.0
2008-02-12 09:50:00,37.48,37.55,37.37,37.4,155300.0,30.1976,30.254,30.109,30.1332,155300.0
2008-02-12 09:55:00,37.4,37.72,37.4,37.65,107400.0,30.1332,30.391,30.1332,30.3346,107400.0
2008-02-12 10:00:00,37.63,37.85,37.62,37.83,121700.0,30.3185,30.4957,30.3104,30.4796,121700.0
2008-02-12 10:05:00,37.83,37.87,37.8,37.86,79200.0,30.4796,30.5119,30.4555,30.5038,79200.0
2008-02-12 10:10:00,37.85,37.86,37.73,37.75,88000.0,30.4957,30.5038,30.3991,30.4152,88000.0
2008-02-12 10:15:00,37.75,37.88,37.74,37.82,110100.0,30.4152,30.5199,30.4071,30.4716,110100.0
2008-02-12 10:20:00,37.82,37.85,37.73,37.81,90500.0,30.4716,30.4957,30.3991,30.4635,90500.0
2008-02-12 10:25:00,37.8,37.82,37.79,37.81,41200.0,30.4555,30.4716,30.4474,30.4635,41200.0
2008-02-12 10:30:00,37.81,37.88,37.78,37.85,39400.0,30.4635,30.5199,30.4393,30.4957,39400.0
2008-02-12 10:35:00,37.84,37.88,37.8,37.86,58500.0,30.4877,30.5199,30.4555,30.5038,58500.0
2008-02-12 10:40:00,37.86,38.0,37.86,38.0,73500.0,30.5038,30.6166,30.5038,30.6166,73500.0
2008-02-12 10:45:00,37.99,38.32,37.99,38.27,124200.0,30.6085,30.8744,30.6085,30.8341,124200.0
2008-02-12 10:50:00,38.27,38.35,38.25,38.34,132300.0,30.8341,30.8986,30.818,30.8905,132300.0
2008-02-12 10:55:00,38.33,38.55,38.33,38.51,134500.0,30.8825,31.0597,30.8825,31.0275,134500.0
2008-02-12 11:00:00,38.51,38.67,38.46,38.67,134400.0,31.0275,31.1564,30.9872,31.1564,134400.0
2008-02-12 11:05:00,38.67,38.94,38.61,38.93,188100.0,31.1564,31.374,31.1081,31.3659,188100.0
2008-02-12 11:10:00,38.94,39.21,38.93,39.09,270500.0,31.374,31.5915,31.3659,31.4948,270500.0
2008-02-12 11:15:00,39.08,39.39,39.02,39.28,273700.0,31.4868,31.7365,31.4384,31.6479,273700.0
2008-02-12 11:20:00,39.28,39.34,39.1,39.12,277400.0,31.6479,31.6962,31.5029,31.519,277400.0
2008-02-12 11:25:00,39.14,39.36,39.12,39.27,191700.0,31.5351,31.7123,31.519,31.6398,191700.0
2008-02-12 11:30:00,39.3,39.39,39.11,39.23,167900.0,31.664,31.7365,31.5109,31.6076,167900.0
2008-02-12 11:35:00,39.2,39.23,39.11,39.16,216300.0,31.5834,31.6076,31.5109,31.5512,216300.0
2008-02-12 11:40:00,39.16,39.22,38.91,38.95,132600.0,31.5512,31.5996,31.3498,31.382,132600.0
2008-02-12 11:45:00,38.93,39.08,38.92,39.04,51800.0,31.3659,31.4868,31.3578,31.4545,51800.0
2008-02-12 11:50:00,39.04,39.15,39.0,39.0,95000.0,31.4545,31.5432,31.4223,31.4223,95000.0
2008-02-12 11:55:00,38.99,39.06,38.95,38.95,47800.0,31.4142,31.4706,31.382,31.382,47800.0
2008-02-12 12:00:00,38.94,39.0,38.87,38.97,77500.0,31.374,31.4223,31.3176,31.3981,77500.0
2008-02-12 12:05:00,38.97,39.0,38.92,39.0,112000.0,31.3981,31.4223,31.3578,31.4223,112000.0
2008-02-12 12:10:00,39.0,39.03,38.93,38.96,54300.0,31.4223,31.4465,31.3659,31.3901,54300.0
2008-02-12 12:15:00,38.96,39.0,38.94,38.95,25300.0,31.3901,31.4223,31.374,31.382,25300.0
2008-02-12 12:20:00,38.95,38.96,38.83,38.85,55100.0,31.382,31.3901,31.2853,31.3014,55100.0
2008-02-12 12:25:00,38.84,38.84,38.65,38.66,91000.0,31.2934,31.2934,31.1403,31.1484,91000.0
2008-02-12 12:30:00,38.66,38.7,38.47,38.52,293500.0,31.1484,31.1806,30.9953,31.0356,293500.0
2008-02-12 12:35:00,38.51,38.6,38.33,38.4,126200.0,31.0275,31.1,30.8825,30.9389,126200.0
2008-02-12 12:40:00,38.4,38.45,38.34,38.44,44900.0,30.9389,30.9792,30.8905,30.9711,44900.0
2008-02-12 12:45:00,38.44,38.62,38.44,38.56,64500.0,30.9711,31.1161,30.9711,31.0678,64500.0
2008-02-12 12:50:00,38.56,38.63,38.52,38.54,43300.0,31.0678,31.1242,31.0356,31.0517,43300.0
2008-02-12 12:55:00,38.54,38.74,38.54,38.59,59900.0,31.0517,31.2128,31.0517,31.092,59900.0
2008-02-12 13:00:00,38.57,38.69,38.57,38.63,49500.0,31.0758,31.1725,31.0758,31.1242,49500.0
2008-02-12 13:05:00,38.62,38.62,38.48,38.49,94800.0,31.1161,31.1161,31.0033,31.0114,94800.0
2008-02-12 13:10:00,38.49,38.75,38.41,38.41,184300.0,31.0114,31.2209,30.9469,30.9469,184300.0
2008-02-12 13:15:00,38.41,38.46,38.36,38.46,85400.0,30.9469,30.9872,30.9066,30.9872,85400.0
2008-02-12 13:20:00,38.46,38.56,38.45,38.55,63500.0,30.9872,31.0678,30.9792,31.0597,63500.0
2008-02-12 13:25:00,38.54,38.68,38.5,38.5,57900.0,31.0517,31.1645,31.0194,31.0194,57900.0
2008-02-12 13:30:00,38.5,38.55,38.49,38.5,37300.0,31.0194,31.0597,31.0114,31.0194,37300.0
2008-02-12 13:35:00,38.51,38.55,38.39,38.54,62700.0,31.0275,31.0597,30.9308,31.0517,62700.0
2008-02-12 13:40:00,38.54,38.58,38.48,38.5,24400.0,31.0517,31.0839,31.0033,31.0194,24400.0
2008-02-12 13:45:00,38.5,38.53,38.46,38.5,35700.0,31.0194,31.0436,30.9872,31.0194,35700.0
2008-02-12 13:50:00,38.49,38.57,38.43,38.52,52900.0,31.0114,31.0758,30.963,31.0356,52900.0
2008-02-12 13:55:00,38.51,38.63,38.47,38.62,38700.0,31.0275,31.1242,30.9953,31.1161,38700.0
2008-02-12 14:00:00,38.62,38.67,38.58,38.65,36000.0,31.1161,31.1564,31.0839,31.1403,36000.0
2008-02-12 14:05:00,38.66,38.7,38.65,38.69,36400.0,31.1484,31.1806,31.1403,31.1725,36400.0
2008-02-12 14:10:00,38.69,38.82,38.69,38.82,40300.0,31.1725,31.2773,31.1725,31.2773,40300.0
2008-02-12 14:15:00,38.8,38.82,38.53,38.54,106900.0,31.2612,31.2773,31.0436,31.0517,106900.0
2008-02-12 14:20:00,38.54,38.63,38.5,38.61,42900.0,31.0517,31.1242,31.0194,31.1081,42900.0
2008-02-12 14:25:00,38.62,38.67,38.59,38.66,28300.0,31.1161,31.1564,31.092,31.1484,28300.0
2008-02-12 14:30:00,38.66,38.67,38.48,38.5,55900.0,31.1484,31.1564,31.0033,31.0194,55900.0
2008-02-12 14:35:00,38.51,38.54,38.48,38.53,64800.0,31.0275,31.0517,31.0033,31.0436,64800.0
2008-02-12 14:40:00,38.52,38.68,38.52,38.66,70500.0,31.0356,31.1645,31.0356,31.1484,70500.0
2008-02-12 14:45:00,38.66,38.78,38.63,38.78,62800.0,31.1484,31.245,31.1242,31.245,62800.0
2008-02-12 14:50:00,38.79,38.84,38.76,38.8,66200.0,31.2531,31.2934,31.2289,31.2612,66200.0
2008-02-12 14:55:00,38.83,38.89,38.76,38.86,41200.0,31.2853,31.3337,31.2289,31.3095,41200.0
2008-02-12 15:00:00,38.86,38.88,38.76,38.8,77200.0,31.3095,31.3256,31.2289,31.2612,77200.0
2008-02-12 15:05:00,38.8,38.8,38.59,38.6,76400.0,31.2612,31.2612,31.092,31.1,76400.0
2008-02-12 15:10:00,38.61,38.67,38.59,38.63,69300.0,31.1081,31.1564,31.092,31.1242,69300.0
2008-02-12 15:15:00,38.63,38.73,38.62,38.69,90200.0,31.1242,31.2048,31.1161,31.1725,90200.0
2008-02-12 15:20:00,38.69,38.74,38.42,38.42,120300.0,31.1725,31.2128,30.955,30.955,120300.0
2008-02-12 15:25:00,38.42,38.47,38.29,38.46,128400.0,30.955,30.9953,30.8502,30.9872,128400.0
2008-02-12 15:30:00,38.47,38.54,38.46,38.48,176400.0,30.9953,31.0517,30.9872,31.0033,176400.0
2008-02-12 15:35:00,38.5,38.5,38.3,38.32,130400.0,31.0194,31.0194,30.8583,30.8744,130400.0
2008-02-12 15:40:00,38.32,38.41,38.28,38.38,134000.0,30.8744,30.9469,30.8422,30.9228,134000.0
2008-02-12 15:45:00,38.38,38.42,38.33,38.39,139300.0,30.9228,30.955,30.8825,30.9308,139300.0
2008-02-12 15:50:00,38.39,38.43,38.29,38.3,211900.0,30.9308,30.963,30.8502,30.8583,211900.0
2008-02-12 15:55:00,38.31,39.11,38.31,38.59,243000.0,30.8664,31.5109,30.8664,31.092,243000.0
2008-02-13 09:30:00,38.83,39.55,38.83,39.48,52800.0,31.2853,31.8654,31.2853,31.809,52800.0
2008-02-13 09:35:00,39.49,39.82,39.49,39.51,116700.0,31.8171,32.083,31.8171,31.8332,116700.0
2008-02-13 09:40:00,39.5,39.66,39.49,39.57,61100.0,31.8251,31.9541,31.8171,31.8815,61100.0
2008-02-13 09:45:00,39.57,39.62,39.43,39.43,111200.0,31.8815,31.9218,31.7687,31.7687,111200.0
2008-02-13 09:50:00,39.45,39.64,39.27,39.61,144200.0,31.7849,31.9379,31.6398,31.9138,144200.0
2008-02-13 09:55:00,39.6,39.63,39.45,39.45,140600.0,31.9057,31.9299,31.7849,31.7849,140600.0
2008-02-13 10:00:00,39.45,39.45,39.0,39.01,112300.0,31.7849,31.7849,31.4223,31.4304,112300.0
2008-02-13 10:05:00,39.01,39.12,38.95,39.07,113300.0,31.4304,31.519,31.382,31.4787,113300.0
2008-02-13 10:10:00,39.07,39.1,38.95,38.97,125200.0,31.4787,31.5029,31.382,31.3981,125200.0
2008-02-13 10:15:00,38.98,39.01,38.75,38.8,85700.0,31.4062,31.4304,31.2209,31.2612,85700.0
2008-02-13 10:20:00,38.79,38.93,38.61,38.62,87100.0,31.2531,31.3659,31.1081,31.1161,87100.0
2008-02-13 10:25:00,38.64,38.7,38.57,38.69,53800.0,31.1322,31.1806,31.0758,31.1725,53800.0
2008-02-13 10:30:00,38.69,38.88,38.61,38.87,71300.0,31.1725,31.3256,31.1081,31.3176,71300.0
2008-02-13 10:35:00,38.87,38.9,38.81,38.89,67300.0,31.3176,31.3417,31.2692,31.3337,67300.0
2008-02-13 10:40:00,38.88,38.88,38.68,38.79,49300.0,31.3256,31.3256,31.1645,31.2531,49300.0
2008-02-13 10:45:00,38.79,38.91,38.78,38.86,80300.0,31.2531,31.3498,31.245,31.3095,80300.0
2008-02-13 10:50:00,38.84,39.0,38.76,38.95,60300.0,31.2934,31.4223,31.2289,31.382,60300.0
2008-02-13 10:55:00,38.94,39.0,38.92,38.95,43000.0,31.374,31.4223,31.3578,31.382,43000.0
2008-02-13 11:00:00,38.96,39.04,38.96,39.03,40600.0,31.3901,31.4545,31.3901,31.4465,40600.0
2008-02-13 11:05:00,39.03,39.12,39.01,39.1,39600.0,31.4465,31.519,31.4304,31.5029,39600.0
2008-02-13 11:10:00,39.12,39.13,38.9,39.0,34200.0,31.519,31.527,31.3417,31.4223,34200.0
2008-02-13 11:15:00,39.0,39.11,39.0,39.04,46300.0,31.4223,31.5109,31.4223,31.4545,46300.0
2008-02-13 11:20:00,39.04,39.05,38.99,39.0,47700.0,31.4545,31.4626,31.4142,31.4223,47700.0
2008-02-13 11:25:00,38.99,39.28,38.96,39.28,37000.0,31.4142,31.6479,31.3901,31.6479,37000.0
2008-02-13 11:30:00,39.27,39.28,39.06,39.1,59000.0,31.6398,31.6479,31.4706,31.5029,59000.0
2008-02-13 11:35:00,39.1,39.2,39.03,39.1,75900.0,31.5029,31.5834,31.4465,31.5029,75900.0
2008-02-13 11:40:00,39.09,39.27,39.09,39.23,21600.0,31.4948,31.6398,31.4948,31.6076,21600.0
2008-02-13 11:45:00,39.24,39.3,39.23,39.27,27100.0,31.6157,31.664,31.6076,31.6398,27100.0
2008-02-13 11:50:00,39.27,39.29,39.14,39.22,31100.0,31.6398,31.6559,31.5351,31.5996,31100.0
2008-02-13 11:55:00,39.24,39.44,39.24,39.43,96800.0,31.6157,31.7768,31.6157,31.7687,96800.0
2008-02-13 12:00:00,39.42,39.48,39.26,39.29,117200.0,31.7607,31.809,31.6318,31.6559,117200.0
2008-02-13 12:05:00,39.28,39.3,39.2,39.25,219100.0,31.6479,31.664,31.5834,31.6237,219100.0
2008-02-13 12:10:00,39.26,39.35,39.24,39.26,73000.0,31.6318,31.7043,31.6157,31.6318,73000.0
2008-02-13 12:15:00,39.25,39.37,39.23,39.29,244900.0,31.6237,31.7204,31.6076,31.6559,244900.0
2008-02-13 12:20:00,39.28,39.39,39.28,39.36,123300.0,31.6479,31.7365,31.6479,31.7123,123300.0
2008-02-13 12:25:00,39.34,39.36,39.19,39.3,32300.0,31.6962,31.7123,31.5754,31.664,32300.0
2008-02-13 12:30:00,39.33,39.34,39.28,39.32,17900.0,31.6882,31.6962,31.6479,31.6801,17900.0
2008-02-13 12:35:00,39.33,39.39,39.31,39.32,31100.0,31.6882,31.7365,31.6721,31.6801,31100.0
2008-02-13 12:40:00,39.31,39.32,39.27,39.27,11500.0,31.6721,31.6801,31.6398,31.6398,11500.0
2008-02-13 12:45:00,39.27,39.32,39.24,39.24,26000.0,31.6398,31.6801,31.6157,31.6157,26000.0
2008-02-13 12:50:00,39.24,39.33,39.23,39.27,31300.0,31.6157,31.6882,31.6076,31.6398,31300.0
2008-02-13 12:55:00,39.26,39.38,39.24,39.32,72400.0,31.6318,31.7285,31.6157,31.6801,72400.0
2008-02-13 13:00:00,39.32,39.4,39.26,39.38,29400.0,31.6801,31.7446,31.6318,31.7285,29400.0
2008-02-13 13:05:00,39.36,39.48,39.35,39.44,30200.0,31.7123,31.809,31.7043,31.7768,30200.0
2008-02-13 13:10:00,39.42,39.5,39.37,39.43,44500.0,31.7607,31.8251,31.7204,31.7687,44500.0
2008-02-13 13:15:00,39.43,39.54,39.43,39.53,39900.0,31.7687,31.8574,31.7687,31.8493,39900.0
2008-02-13 13:20:00,39.53,39.57,39.53,39.54,39000.0,31.8493,31.8815,31.8493,31.8574,39000.0
2008-02-13 13:25:00,39.54,39.56,39.47,39.5,39400.0,31.8574,31.8735,31.801,31.8251,39400.0
2008-02-13 13:30:00,39.5,39.52,39.49,39.51,25500.0,31.8251,31.8413,31.8171,31.8332,25500.0
2008-02-13 13:35:00,39.52,39.52,39.44,39.45,38900.0,31.8413,31.8413,31.7768,31.7849,38900.0
2008-02-13 13:40:00,39.45,39.45,39.36,39.43,44700.0,31.7849,31.7849,31.7123,31.7687,44700.0
2008-02-13 13:45:00,39.44,39.51,39.43,39.48,34700.0,31.7768,31.8332,31.7687,31.809,34700.0
2008-02-13 13:50:00,39.5,39.53,39.43,39.43,45200.0,31.8251,31.8493,31.7687,31.7687,45200.0
2008-02-13 13:55:00,39.43,39.48,39.38,39.39,29700.0,31.7687,31.809,31.7285,31.7365,29700.0
2008-02-13 14:00:00,39.4,39.42,39.34,39.39,51200.0,31.7446,31.7607,31.6962,31.7365,51200.0
2008-02-13 14:05:00,39.39,39.4,39.3,39.35,50100.0,31.7365,31.7446,31.664,31.7043,50100.0
2008-02-13 14:10:00,39.35,39.36,39.28,39.29,40900.0,31.7043,31.7123,31.6479,31.6559,40900.0
2008-02-13 14:15:00,39.29,39.39,39.25,39.39,64700.0,31.6559,31.7365,31.6237,31.7365,64700.0
2008-02-13 14:20:00,39.39,39.4,39.27,39.32,32700.0,31.7365,31.7446,31.6398,31.6801,32700.0
2008-02-13 14:25:00,39.32,39.34,39.25,39.27,37700.0,31.6801,31.6962,31.6237,31.6398,37700.0
2008-02-13 14:30:00,39.28,39.31,39.25,39.31,39100.0,31.6479,31.6721,31.6237,31.6721,39100.0
2008-02-13 14:35:00,39.31,39.34,39.28,39.34,41700.0,31.6721,31.6962,31.6479,31.6962,41700.0
2008-02-13 14:40:00,39.34,39.36,39.23,39.3,69700.0,31.6962,31.7123,31.6076,31.664,69700.0
2008-02-13 14:45:00,39.3,39.38,39.27,39.3,75700.0,31.664,31.7285,31.6398,31.664,75700.0
2008-02-13 14:50:00,39.3,39.39,39.29,39.39,77900.0,31.664,31.7365,31.6559,31.7365,77900.0
2008-02-13 14:55:00,39.39,39.5,39.38,39.41,53400.0,31.7365,31.8251,31.7285,31.7526,53400.0
2008-02-13 15:00:00,39.4,39.5,39.38,39.42,79800.0,31.7446,31.8251,31.7285,31.7607,79800.0
2008-02-13 15:05:00,39.42,39.47,39.35,39.47,41900.0,31.7607,31.801,31.7043,31.801,41900.0
2008-02-13 15:10:00,39.46,39.52,39.42,39.47,45700.0,31.7929,31.8413,31.7607,31.801,45700.0
2008-02-13 15:15:00,39.46,39.52,39.46,39.47,41500.0,31.7929,31.8413,31.7929,31.801,41500.0
2008-02-13 15:20:00,39.47,39.56,39.46,39.54,73000.0,31.801,31.8735,31.7929,31.8574,73000.0
2008-02-13 15:25:00,39.55,39.58,39.52,39.58,76200.0,31.8654,31.8896,31.8413,31.8896,76200.0
2008-02-13 15:30:00,39.58,39.61,39.54,39.58,69600.0,31.8896,31.9138,31.8574,31.8896,69600.0
2008-02-13 15:35:00,39.59,39.67,39.52,39.66,85100.0,31.8977,31.9621,31.8413,31.9541,85100.0
2008-02-13 15:40:00,39.66,39.69,39.59,39.6,89600.0,31.9541,31.9782,31.8977,31.9057,89600.0
2008-02-13 15:45:00,39.6,39.66,39.53,39.56,95500.0,31.9057,31.9541,31.8493,31.8735,95500.0
2008-02-13 15:50:00,39.56,39.59,39.44,39.48,106800.0,31.8735,31.8977,31.7768,31.809,106800.0
2008-02-13 15:55:00,39.49,39.6,39.47,39.51,103900.0,31.8171,31.9057,31.801,31.8332,103900.0
2008-02-14 09:30:00,39.21,40.0,39.21,39.69,58000.0,31.5915,32.228,31.5915,31.9782,58000.0
2008-02-14 09:35:00,39.64,39.87,39.33,39.33,44300.0,31.9379,32.1233,31.6882,31.6882,44300.0
2008-02-14 09:40:00,39.33,39.35,39.0,39.14,47300.0,31.6882,31.7043,31.4223,31.5351,47300.0
2008-02-14 09:45:00,39.11,39.4,39.09,39.32,36600.0,31.5109,31.7446,31.4948,31.6801,36600.0
2008-02-14 09:50:00,39.35,39.62,39.31,39.62,36200.0,31.7043,31.9218,31.6721,31.9218,36200.0
2008-02-14 09:55:00,39.61,39.62,39.17,39.2,48200.0,31.9138,31.9218,31.5593,31.5834,48200.0
2008-02-14 10:00:00,39.21,39.53,39.15,39.49,54500.0,31.5915,31.8493,31.5432,31.8171,54500.0
2008-02-14 10:05:00,39.52,39.94,39.5,39.9,193600.0,31.8413,32.1797,31.8251,32.1474,193600.0
2008-02-14 10:10:00,39.9,40.26,39.76,40.24,200800.0,32.1474,32.4375,32.0346,32.4214,200800.0
2008-02-14 10:15:00,40.25,40.41,40.11,40.23,80600.0,32.4294,32.5583,32.3166,32.4133,80600.0
2008-02-14 10:20:00,40.22,40.25,40.08,40.1,106900.0,32.4053,32.4294,32.2925,32.3086,106900.0
2008-02-14 10:25:00,40.1,40.11,39.94,39.94,36600.0,32.3086,32.3166,32.1797,32.1797,36600.0
2008-02-14 10:30:00,39.96,39.96,39.69,39.93,58800.0,32.1958,32.1958,31.9782,32.1716,58800.0
2008-02-14 10:35:00,39.94,39.96,39.84,39.92,30000.0,32.1797,32.1958,32.0991,32.1635,30000.0
2008-02-14 10:40:00,39.92,40.0,39.87,39.87,28000.0,32.1635,32.228,32.1233,32.1233,28000.0
2008-02-14 10:45:00,39.88,39.9,39.66,39.7,59200.0,32.1313,32.1474,31.9541,31.9863,59200.0
2008-02-14 10:50:00,39.69,39.83,39.58,39.59,66300.0,31.9782,32.091,31.8896,31.8977,66300.0
2008-02-14 10:55:00,39.59,39.64,39.46,39.47,30700.0,31.8977,31.9379,31.7929,31.801,30700.0
2008-02-14 11:00:00,39.46,39.67,39.46,39.65,25800.0,31.7929,31.9621,31.7929,31.946,25800.0
2008-02-14 11:05:00,39.63,39.66,39.57,39.61,23800.0,31.9299,31.9541,31.8815,31.9138,23800.0
2008-02-14 11:10:00,39.6,39.6,39.41,39.46,29000.0,31.9057,31.9057,31.7526,31.7929,29000.0
2008-02-14 11:15:00,39.46,39.46,39.15,39.19,65800.0,31.7929,31.7929,31.5432,31.5754,65800.0
2008-02-14 11:20:00,39.19,39.2,39.13,39.17,31600.0,31.5754,31.5834,31.527,31.5593,31600.0
2008-02-14 11:25:00,39.18,39.31,39.17,39.27,50500.0,31.5673,31.6721,31.5593,31.6398,50500.0
2008-02-14 11:30:00,39.27,39.27,39.23,39.25,7900.0,31.6398,31.6398,31.6076,31.6237,7900.0
2008-02-14 11:35:00,39.26,39.42,39.26,39.35,52300.0,31.6318,31.7607,31.6318,31.7043,52300.0
2008-02-14 11:40:00,39.36,39.36,39.16,39.16,17400.0,31.7123,31.7123,31.5512,31.5512,17400.0
2008-02-14 11:45:00,39.16,39.23,39.15,39.18,15000.0,31.5512,31.6076,31.5432,31.5673,15000.0
2008-02-14 11:50:00,39.19,39.27,39.19,39.27,23400.0,31.5754,31.6398,31.5754,31.6398,23400.0
2008-02-14 11:55:00,39.28,39.31,39.26,39.27,17600.0,31.6479,31.6721,31.6318,31.6398,17600.0
2008-02-14 12:00:00,39.28,39.28,39.12,39.13,43900.0,31.6479,31.6479,31.519,31.527,43900.0
2008-02-14 12:05:00,39.14,39.26,39.1,39.26,42900.0,31.5351,31.6318,31.5029,31.6318,42900.0
2008-02-14 12:10:00,39.26,39.27,39.17,39.2,26800.0,31.6318,31.6398,31.5593,31.5834,26800.0
2008-02-14 12:15:00,39.21,39.3,39.18,39.25,25600.0,31.5915,31.664,31.5673,31.6237,25600.0
2008-02-14 12:20:00,39.26,39.31,39.22,39.27,12300.0,31.6318,31.6721,31.5996,31.6398,12300.0
2008-02-14 12:25:00,39.26,39.43,39.26,39.43,12700.0,31.6318,31.7687,31.6318,31.7687,12700.0
2008-02-14 12:30:00,39.42,39.42,39.29,39.29,10000.0,31.7607,31.7607,31.6559,31.6559,10000.0
2008-02-14 12:35:00,39.3,39.3,39.22,39.23,8500.0,31.664,31.664,31.5996,31.6076,8500.0
2008-02-14 12:40:00,39.24,39.24,39.19,39.19,8800.0,31.6157,31.6157,31.5754,31.5754,8800.0
2008-02-14 12:45:00,39.2,39.2,39.15,39.17,10300.0,31.5834,31.5834,31.5432,31.5593,10300.0
2008-02-14 12:50:00,39.17,39.25,39.17,39.23,14500.0,31.5593,31.6237,31.5593,31.6076,14500.0
2008-02-14 12:55:00,39.25,39.27,39.16,39.19,31900.0,31.6237,31.6398,31.5512,31.5754,31900.0
2008-02-14 13:00:00,39.18,39.19,39.15,39.17,15600.0,31.5673,31.5754,31.5432,31.5593,15600.0
2008-02-14 13:05:00,39.15,39.16,39.02,39.06,40500.0,31.5432,31.5512,31.4384,31.4706,40500.0
2008-02-14 13:10:00,39.05,39.1,39.02,39.03,14200.0,31.4626,31.5029,31.4384,31.4465,14200.0
2008-02-14 13:15:00,39.03,39.11,39.02,39.09,9200.0,31.4465,31.5109,31.4384,31.4948,9200.0
2008-02-14 13:20:00,39.09,39.09,39.05,39.05,12300.0,31.4948,31.4948,31.4626,31.4626,12300.0
2008-02-14 13:25:00,39.06,39.1,39.05,39.1,10100.0,31.4706,31.5029,31.4626,31.5029,10100.0
2008-02-14 13:30:00,39.1,39.16,39.1,39.15,13700.0,31.5029,31.5512,31.5029,31.5432,13700.0
2008-02-14 13:35:00,39.16,39.17,39.11,39.13,8900.0,31.5512,31.5593,31.5109,31.527,8900.0
2008-02-14 13:40:00,39.13,39.16,39.1,39.15,20600.0,31.527,31.5512,31.5029,31.5432,20600.0
2008-02-14 13:45:00,39.15,39.16,39.15,39.16,11800.0,31.5432,31.5512,31.5432,31.5512,11800.0
2008-02-14 13:50:00,39.16,39.22,39.16,39.2,25600.0,31.5512,31.5996,31.5512,31.5834,25600.0
2008-02-14 13:55:00,39.19,39.33,39.19,39.29,23000.0,31.5754,31.6882,31.5754,31.6559,23000.0
2008-02-14 14:00:00,39.3,39.37,39.29,39.31,13300.0,31.664,31.7204,31.6559,31.6721,13300.0
2008-02-14 14:05:00,39.3,39.33,39.24,39.24,42300.0,31.664,31.6882,31.6157,31.6157,42300.0
2008-02-14 14:10:00,39.24,39.26,39.19,39.2,15400.0,31.6157,31.6318,31.5754,31.5834,15400.0
2008-02-14 14:15:00,39.2,39.23,39.2,39.23,29300.0,31.5834,31.6076,31.5834,31.6076,29300.0
2008-02-14 14:20:00,39.23,39.24,39.2,39.22,39900.0,31.6076,31.6157,31.5834,31.5996,39900.0
2008-02-14 14:25:00,39.21,39.22,39.12,39.15,26200.0,31.5915,31.5996,31.519,31.5432,26200.0
2008-02-14 14:30:00,39.15,39.2,39.14,39.19,9400.0,31.5432,31.5834,31.5351,31.5754,9400.0
2008-02-14 14:35:00,39.2,39.21,39.09,39.13,18400.0,31.5834,31.5915,31.4948,31.527,18400.0
2008-02-14 14:40:00,39.13,39.13,39.03,39.09,33900.0,31.527,31.527,31.4465,31.4948,33900.0
2008-02-14 14:45:00,39.1,39.1,38.85,38.94,63400.0,31.5029,31.5029,31.3014,31.374,63400.0
2008-02-14 14:50:00,38.93,38.98,38.92,38.93,23900.0,31.3659,31.4062,31.3578,31.3659,23900.0
2008-02-14 14:55:00,38.92,38.96,38.8,38.9,50800.0,31.3578,31.3901,31.2612,31.3417,50800.0
2008-02-14 15:00:00,38.9,38.9,38.83,38.86,33300.0,31.3417,31.3417,31.2853,31.3095,33300.0
2008-02-14 15:05:00,38.83,38.89,38.8,38.85,42800.0,31.2853,31.3337,31.2612,31.3014,42800.0
2008-02-14 15:10:00,38.86,38.92,38.84,38.89,75400.0,31.3095,31.3578,31.2934,31.3337,75400.0
2008-02-14 15:15:00,38.89,38.9,38.78,38.88,149300.0,31.3337,31.3417,31.245,31.3256,149300.0
2008-02-14 15:20:00,38.88,38.94,38.74,38.78,136300.0,31.3256,31.374,31.2128,31.245,136300.0
2008-02-14 15:25:00,38.8,38.88,38.74,38.86,34900.0,31.2612,31.3256,31.2128,31.3095,34900.0
2008-02-14 15:30:00,38.87,38.98,38.85,38.93,47700.0,31.3176,31.4062,31.3014,31.3659,47700.0
2008-02-14 15:35:00,38.93,38.94,38.88,38.93,42000.0,31.3659,31.374,31.3256,31.3659,42000.0
2008-02-14 15:40:00,38.92,38.93,38.6,38.69,139700.0,31.3578,31.3659,31.1,31.1725,139700.0
2008-02-14 15:45:00,38.69,38.73,38.64,38.67,119300.0,31.1725,31.2048,31.1322,31.1564,119300.0
2008-02-14 15:50:00,38.67,38.74,38.58,38.58,161400.0,31.1564,31.2128,31.0839,31.0839,161400.0
2008-02-14 15:55:00,38.58,38.59,38.48,38.55,123600.0,31.0839,31.092,31.0033,31.0597,123600.0
2008-02-15 09:30:00,38.55,39.01,37.86,39.01,148700.0,31.1398,31.5114,30.5824,31.5114,148700.0
2008-02-15 09:35:00,39.01,39.14,38.38,38.39,56600.0,31.5114,31.6164,31.0025,31.0106,56600.0
2008-02-15 09:40:00,38.39,38.44,38.23,38.33,38300.0,31.0106,31.0509,30.8813,30.9621,38300.0
2008-02-15 09:45:00,38.32,38.38,38.17,38.38,30800.0,30.954,31.0025,30.8328,31.0025,30800.0
2008-02-15 09:50:00,38.38,38.55,38.33,38.35,58400.0,31.0025,31.1398,30.9621,30.9782,58400.0
2008-02-15 09:55:00,38.3,38.35,38.17,38.25,33300.0,30.9379,30.9782,30.8328,30.8975,33300.0
2008-02-15 10:00:00,38.26,38.45,38.2,38.42,39600.0,30.9055,31.059,30.8571,31.0348,39600.0
2008-02-15 10:05:00,38.42,38.45,38.35,38.43,25000.0,31.0348,31.059,30.9782,31.0429,25000.0
2008-02-15 10:10:00,38.42,38.7,38.41,38.66,46400.0,31.0348,31.261,31.0267,31.2287,46400.0
2008-02-15 10:15:00,38.66,38.66,38.46,38.5,33200.0,31.2287,31.2287,31.0671,31.0994,33200.0
2008-02-15 10:20:00,38.51,38.52,38.43,38.49,20500.0,31.1075,31.1156,31.0429,31.0913,20500.0
2008-02-15 10:25:00,38.5,38.61,38.5,38.58,28300.0,31.0994,31.1883,31.0994,31.164,28300.0
2008-02-15 10:30:00,38.57,38.75,38.57,38.72,38800.0,31.156,31.3014,31.156,31.2771,38800.0
2008-02-15 10:35:00,38.74,38.77,38.65,38.7,18900.0,31.2933,31.3175,31.2206,31.261,18900.0
2008-02-15 10:40:00,38.69,38.73,38.6,38.72,23000.0,31.2529,31.2852,31.1802,31.2771,23000.0
2008-02-15 10:45:00,38.72,38.74,38.64,38.68,23800.0,31.2771,31.2933,31.2125,31.2448,23800.0
2008-02-15 10:50:00,38.66,38.74,38.6,38.6,21400.0,31.2287,31.2933,31.1802,31.1802,21400.0
2008-02-15 10:55:00,38.61,38.73,38.6,38.69,29500.0,31.1883,31.2852,31.1802,31.2529,29500.0
2008-02-15 11:00:00,38.69,38.69,38.53,38.56,35000.0,31.2529,31.2529,31.1236,31.1479,35000.0
2008-02-15 11:05:00,38.55,38.57,38.48,38.51,22700.0,31.1398,31.156,31.0833,31.1075,22700.0
2008-02-15 11:10:00,38.51,38.57,38.5,38.54,36000.0,31.1075,31.156,31.0994,31.1317,36000.0
2008-02-15 11:15:00,38.54,38.57,38.53,38.55,12600.0,31.1317,31.156,31.1236,31.1398,12600.0
2008-02-15 11:20:00,38.55,38.56,38.47,38.48,15800.0,31.1398,31.1479,31.0752,31.0833,15800.0
2008-02-15 11:25:00,38.49,38.53,38.47,38.52,16600.0,31.0913,31.1236,31.0752,31.1156,16600.0
2008-02-15 11:30:00,38.52,38.57,38.49,38.56,21700.0,31.1156,31.156,31.0913,31.1479,21700.0
2008-02-15 11:35:00,38.56,38.57,38.54,38.55,12200.0,31.1479,31.156,31.1317,31.1398,12200.0
2008-02-15 11:40:00,38.55,38.58,38.51,38.58,18600.0,31.1398,31.164,31.1075,31.164,18600.0
2008-02-15 11:45:00,38.59,38.59,38.5,38.51,14300.0,31.1721,31.1721,31.0994,31.1075,14300.0
2008-02-15 11:50:00,38.51,38.52,38.48,38.5,16400.0,31.1075,31.1156,31.0833,31.0994,16400.0
2008-02-15 11:55:00,38.49,38.56,38.47,38.55,13000.0,31.0913,31.1479,31.0752,31.1398,13000.0
2008-02-15 12:00:00,38.53,38.7,38.53,38.69,26200.0,31.1236,31.261,31.1236,31.2529,26200.0
2008-02-15 12:05:00,38.69,38.72,38.59,38.7,15000.0,31.2529,31.2771,31.1721,31.261,15000.0
2008-02-15 12:10:00,38.7,38.7,38.51,38.54,41200.0,31.261,31.261,31.1075,31.1317,41200.0
2008-02-15 12:15:00,38.51,38.62,38.48,38.62,12200.0,31.1075,31.1963,31.0833,31.1963,12200.0
2008-02-15 12:20:00,38.62,38.7,38.49,38.52,19300.0,31.1963,31.261,31.0913,31.1156,19300.0
2008-02-15 12:25:00,38.53,38.53,38.36,38.39,10100.0,31.1236,31.1236,30.9863,31.0106,10100.0
2008-02-15 12:30:00,38.39,38.4,38.26,38.3,16500.0,31.0106,31.0186,30.9055,30.9379,16500.0
2008-02-15 12:35:00,38.29,38.39,38.29,38.37,10000.0,30.9298,31.0106,30.9298,30.9944,10000.0
2008-02-15 12:40:00,38.37,38.39,38.27,38.27,18000.0,30.9944,31.0106,30.9136,30.9136,18000.0
2008-02-15 12:45:00,38.27,38.35,38.27,38.34,11800.0,30.9136,30.9782,30.9136,30.9702,11800.0
2008-02-15 12:50:00,38.35,38.36,38.32,38.35,10800.0,30.9782,30.9863,30.954,30.9782,10800.0
2008-02-15 12:55:00,38.35,38.35,38.27,38.29,10900.0,30.9782,30.9782,30.9136,30.9298,10900.0
2008-02-15 13:00:00,38.28,38.36,38.28,38.35,13200.0,30.9217,30.9863,30.9217,30.9782,13200.0
2008-02-15 13:05:00,38.35,38.35,38.26,38.3,11700.0,30.9782,30.9782,30.9055,30.9379,11700.0
2008-02-15 13:10:00,38.31,38.38,38.29,38.37,27100.0,30.9459,31.0025,30.9298,30.9944,27100.0
2008-02-15 13:15:00,38.37,38.38,38.33,38.36,23400.0,30.9944,31.0025,30.9621,30.9863,23400.0
2008-02-15 13:20:00,38.34,38.4,38.34,38.38,5700.0,30.9702,31.0186,30.9702,31.0025,5700.0
2008-02-15 13:25:00,38.38,38.42,38.35,38.36,11200.0,31.0025,31.0348,30.9782,30.9863,11200.0
2008-02-15 13:30:00,38.37,38.37,38.27,38.29,13200.0,30.9944,30.9944,30.9136,30.9298,13200.0
2008-02-15 13:35:00,38.29,38.32,38.29,38.32,6200.0,30.9298,30.954,30.9298,30.954,6200.0
2008-02-15 13:40:00,38.31,38.39,38.31,38.39,12200.0,30.9459,31.0106,30.9459,31.0106,12200.0
2008-02-15 13:45:00,38.4,38.42,38.37,38.41,12000.0,31.0186,31.0348,30.9944,31.0267,12000.0
2008-02-15 13:50:00,38.43,38.51,38.35,38.35,17000.0,31.0429,31.1075,30.9782,30.9782,17000.0
2008-02-15 13:55:00,38.35,38.46,38.35,38.46,12900.0,30.9782,31.0671,30.9782,31.0671,12900.0
2008-02-15 14:00:00,38.45,38.46,38.31,38.33,27000.0,31.059,31.0671,30.9459,30.9621,27000.0
2008-02-15 14:05:00,38.33,38.37,38.3,38.35,36100.0,30.9621,30.9944,30.9379,30.9782,36100.0
2008-02-15 14:10:00,38.36,38.37,38.35,38.37,9700.0,30.9863,30.9944,30.9782,30.9944,9700.0
2008-02-15 14:15:00,38.36,38.38,38.29,38.3,25600.0,30.9863,31.0025,30.9298,30.9379,25600.0
2008-02-15 14:20:00,38.29,38.37,38.29,38.29,372900.0,30.9298,30.9944,30.9298,30.9298,372900.0
2008-02-15 14:25:00,38.28,38.32,38.23,38.32,25800.0,30.9217,30.954,30.8813,30.954,25800.0
2008-02-15 14:30:00,38.32,38.44,38.32,38.37,32500.0,30.954,31.0509,30.954,30.9944,32500.0
2008-02-15 14:35:00,38.38,38.42,38.25,38.32,49600.0,31.0025,31.0348,30.8975,30.954,49600.0
2008-02-15 14:40:00,38.33,38.4,38.24,38.24,20100.0,30.9621,31.0186,30.8894,30.8894,20100.0
2008-02-15 14:45:00,38.25,38.35,38.23,38.33,35900.0,30.8975,30.9782,30.8813,30.9621,35900.0
2008-02-15 14:50:00,38.32,38.4,38.26,38.4,29900.0,30.954,31.0186,30.9055,31.0186,29900.0
2008-02-15 14:55:00,38.39,38.44,38.37,38.42,18000.0,31.0106,31.0509,30.9944,31.0348,18000.0
2008-02-15 15:00:00,38.41,38.49,38.39,38.41,24400.0,31.0267,31.0913,31.0106,31.0267,24400.0
2008-02-15 15:05:00,38.39,38.52,38.35,38.48,35500.0,31.0106,31.1156,30.9782,31.0833,35500.0
2008-02-15 15:10:00,38.48,38.56,38.45,38.53,23500.0,31.0833,31.1479,31.059,31.1236,23500.0
2008-02-15 15:15:00,38.53,38.56,38.5,38.55,19100.0,31.1236,31.1479,31.0994,31.1398,19100.0
2008-02-15 15:20:00,38.56,38.56,38.49,38.51,25100.0,31.1479,31.1479,31.0913,31.1075,25100.0
2008-02-15 15:25:00,38.5,38.5,38.44,38.46,23500.0,31.0994,31.0994,31.0509,31.0671,23500.0
2008-02-15 15:30:00,38.46,38.58,38.44,38.58,31400.0,31.0671,31.164,31.0509,31.164,31400.0
2008-02-15 15:35:00,38.59,38.71,38.58,38.71,45200.0,31.1721,31.269,31.164,31.269,45200.0
2008-02-15 15:40:00,38.71,38.71,38.63,38.67,68400.0,31.269,31.269,31.2044,31.2367,68400.0
2008-02-15 15:45:00,38.67,38.8,38.67,38.74,87400.0,31.2367,31.3417,31.2367,31.2933,87400.0
2008-02-15 15:50:00,38.73,38.78,38.69,38.73,64100.0,31.2852,31.3256,31.2529,31.2852,64100.0
2008-02-15 15:55:00,38.73,38.78,38.7,38.73,69100.0,31.2852,31.3256,31.261,31.2852,69100.0
2008-02-19 09:30:00,39.17,39.41,39.17,39.33,32400.0,31.6406,31.8345,31.6406,31.7699,32400.0
2008-02-19 09:35:00,39.34,39.34,38.82,38.88,49400.0,31.7779,31.7779,31.3579,31.4064,49400.0
2008-02-19 09:40:00,38.87,38.9,38.66,38.87,31700.0,31.3983,31.4225,31.2287,31.3983,31700.0
2008-02-19 09:45:00,38.9,39.05,38.9,38.9,25700.0,31.4225,31.5437,31.4225,31.4225,25700.0
2008-02-19 09:50:00,38.9,38.98,38.9,38.94,12300.0,31.4225,31.4871,31.4225,31.4548,12300.0
2008-02-19 09:55:00,38.94,38.94,38.63,38.66,24700.0,31.4548,31.4548,31.2044,31.2287,24700.0
2008-02-19 10:00:00,38.66,38.67,38.6,38.61,16800.0,31.2287,31.2367,31.1802,31.1883,16800.0
2008-02-19 10:05:00,38.62,38.85,38.6,38.85,59600.0,31.1963,31.3821,31.1802,31.3821,59600.0
2008-02-19 10:10:00,38.88,38.9,38.83,38.9,28000.0,31.4064,31.4225,31.366,31.4225,28000.0
2008-02-19 10:15:00,38.89,39.04,38.89,38.98,28800.0,31.4144,31.5356,31.4144,31.4871,28800.0
2008-02-19 10:20:00,38.99,39.01,38.92,38.98,20100.0,31.4952,31.5114,31.4387,31.4871,20100.0
2008-02-19 10:25:00,39.01,39.09,38.9,38.9,27000.0,31.5114,31.576,31.4225,31.4225,27000.0
2008-02-19 10:30:00,38.91,38.93,38.72,38.73,47400.0,31.4306,31.4468,31.2771,31.2852,47400.0
2008-02-19 10:35:00,38.72,38.8,38.68,38.73,28800.0,31.2771,31.3417,31.2448,31.2852,28800.0
2008-02-19 10:40:00,38.74,38.82,38.71,38.77,22900.0,31.2933,31.3579,31.269,31.3175,22900.0
2008-02-19 10:45:00,38.77,38.8,38.66,38.79,37000.0,31.3175,31.3417,31.2287,31.3337,37000.0
2008-02-19 10:50:00,38.79,38.86,38.79,38.82,15100.0,31.3337,31.3902,31.3337,31.3579,15100.0
2008-02-19 10:55:00,38.82,38.88,38.79,38.8,31200.0,31.3579,31.4064,31.3337,31.3417,31200.0
2008-02-19 11:00:00,38.8,38.8,38.64,38.66,54700.0,31.3417,31.3417,31.2125,31.2287,54700.0
2008-02-19 11:05:00,38.66,38.69,38.46,38.47,24700.0,31.2287,31.2529,31.0671,31.0752,24700.0
2008-02-19 11:10:00,38.47,38.47,38.32,38.32,16500.0,31.0752,31.0752,30.954,30.954,16500.0
2008-02-19 11:15:00,38.35,38.35,38.26,38.28,16000.0,30.9782,30.9782,30.9055,30.9217,16000.0
2008-02-19 11:20:00,38.28,38.32,38.24,38.3,24100.0,30.9217,30.954,30.8894,30.9379,24100.0
2008-02-19 11:25:00,38.3,38.3,38.24,38.25,9400.0,30.9379,30.9379,30.8894,30.8975,9400.0
2008-02-19 11:30:00,38.24,38.32,38.22,38.31,12900.0,30.8894,30.954,30.8732,30.9459,12900.0
2008-02-19 11:35:00,38.29,38.36,38.28,38.32,22700.0,30.9298,30.9863,30.9217,30.954,22700.0
2008-02-19 11:40:00,38.34,38.41,38.34,38.38,18500.0,30.9702,31.0267,30.9702,31.0025,18500.0
2008-02-19 11:45:00,38.39,38.46,38.38,38.4,15400.0,31.0106,31.0671,31.0025,31.0186,15400.0
2008-02-19 11:50:00,38.4,38.41,38.31,38.39,9700.0,31.0186,31.0267,30.9459,31.0106,9700.0
2008-02-19 11:55:00,38.42,38.47,38.42,38.46,8700.0,31.0348,31.0752,31.0348,31.0671,8700.0
2008-02-19 12:00:00,38.47,38.5,38.42,38.44,10900.0,31.0752,31.0994,31.0348,31.0509,10900.0
2008-02-19 12:05:00,38.44,38.44,38.39,38.44,39800.0,31.0509,31.0509,31.0106,31.0509,39800.0
2008-02-19 12:10:00,38.44,38.5,38.43,38.46,13200.0,31.0509,31.0994,31.0429,31.0671,13200.0
2008-02-19 12:15:00,38.47,38.5,38.42,38.49,9400.0,31.0752,31.0994,31.0348,31.0913,9400.0
2008-02-19 12:20:00,38.5,38.52,38.48,38.49,20600.0,31.0994,31.1156,31.0833,31.0913,20600.0
2008-02-19 12:25:00,38.49,38.52,38.47,38.49,11100.0,31.0913,31.1156,31.0752,31.0913,11100.0
2008-02-19 12:30:00,38.49,38.53,38.44,38.52,17600.0,31.0913,31.1236,31.0509,31.1156,17600.0
2008-02-19 12:35:00,38.53,38.54,38.46,38.46,7800.0,31.1236,31.1317,31.0671,31.0671,7800.0
2008-02-19 12:40:00,38.46,38.52,38.45,38.51,5400.0,31.0671,31.1156,31.059,31.1075,5400.0
2008-02-19 12:45:00,38.52,38.53,38.48,38.49,8900.0,31.1156,31.1236,31.0833,31.0913,8900.0
2008-02-19 12:50:00,38.49,38.58,38.49,38.58,8000.0,31.0913,31.164,31.0913,31.164,8000.0
2008-02-19 12:55:00,38.59,38.67,38.55,38.56,14200.0,31.1721,31.2367,31.1398,31.1479,14200.0
2008-02-19 13:00:00,38.57,38.69,38.56,38.59,18400.0,31.156,31.2529,31.1479,31.1721,18400.0
2008-02-19 13:05:00,38.58,38.6,38.54,38.59,12500.0,31.164,31.1802,31.1317,31.1721,12500.0
2008-02-19 13:10:00,38.59,38.64,38.54,38.64,19900.0,31.1721,31.2125,31.1317,31.2125,19900.0
2008-02-19 13:15:00,38.64,38.77,38.64,38.74,18700.0,31.2125,31.3175,31.2125,31.2933,18700.0
2008-02-19 13:20:00,38.74,38.8,38.69,38.71,20100.0,31.2933,31.3417,31.2529,31.269,20100.0
2008-02-19 13:25:00,38.72,38.91,38.72,38.87,12600.0,31.2771,31.4306,31.2771,31.3983,12600.0
2008-02-19 13:30:00,38.87,38.87,38.77,38.83,6200.0,31.3983,31.3983,31.3175,31.366,6200.0
2008-02-19 13:35:00,38.83,38.86,38.82,38.82,4400.0,31.366,31.3902,31.3579,31.3579,4400.0
2008-02-19 13:40:00,38.83,38.85,38.71,38.71,9000.0,31.366,31.3821,31.269,31.269,9000.0
2008-02-19 13:45:00,38.74,38.74,38.61,38.65,5300.0,31.2933,31.2933,31.1883,31.2206,5300.0
2008-02-19 13:50:00,38.66,38.75,38.66,38.75,9300.0,31.2287,31.3014,31.2287,31.3014,9300.0
2008-02-19 13:55:00,38.74,38.76,38.71,38.71,13800.0,31.2933,31.3094,31.269,31.269,13800.0
2008-02-19 14:00:00,38.71,38.76,38.64,38.7,18900.0,31.269,31.3094,31.2125,31.261,18900.0
2008-02-19 14:05:00,38.71,38.76,38.61,38.76,22800.0,31.269,31.3094,31.1883,31.3094,22800.0
2008-02-19 14:10:00,38.76,38.85,38.72,38.72,15800.0,31.3094,31.3821,31.2771,31.2771,15800.0
2008-02-19 14:15:00,38.73,38.9,38.73,38.9,27400.0,31.2852,31.4225,31.2852,31.4225,27400.0
2008-02-19 14:20:00,38.88,38.97,38.88,38.96,20100.0,31.4064,31.4791,31.4064,31.471,20100.0
2008-02-19 14:25:00,38.97,39.0,38.79,38.79,25000.0,31.4791,31.5033,31.3337,31.3337,25000.0
2008-02-19 14:30:00,38.79,38.8,38.71,38.73,27100.0,31.3337,31.3417,31.269,31.2852,27100.0
2008-02-19 14:35:00,38.7,38.77,38.65,38.67,11000.0,31.261,31.3175,31.2206,31.2367,11000.0
2008-02-19 14:40:00,38.67,38.69,38.56,38.6,11200.0,31.2367,31.2529,31.1479,31.1802,11200.0
2008-02-19 14:45:00,38.59,38.59,38.41,38.44,13400.0,31.1721,31.1721,31.0267,31.0509,13400.0
2008-02-19 14:50:00,38.43,38.5,38.36,38.49,12300.0,31.0429,31.0994,30.9863,31.0913,12300.0
2008-02-19 14:55:00,38.49,38.51,38.33,38.33,14700.0,31.0913,31.1075,30.9621,30.9621,14700.0
2008-02-19 15:00:00,38.32,38.33,38.19,38.22,28500.0,30.954,30.9621,30.849,30.8732,28500.0
2008-02-19 15:05:00,38.22,38.32,38.22,38.28,18400.0,30.8732,30.954,30.8732,30.9217,18400.0
2008-02-19 15:10:00,38.28,38.37,38.22,38.34,72000.0,30.9217,30.9944,30.8732,30.9702,72000.0
2008-02-19 15:15:00,38.33,38.38,38.31,38.37,10500.0,30.9621,31.0025,30.9459,30.9944,10500.0
2008-02-19 15:20:00,38.36,38.42,38.32,38.34,23900.0,30.9863,31.0348,30.954,30.9702,23900.0
2008-02-19 15:25:00,38.32,38.37,38.26,38.3,20200.0,30.954,30.9944,30.9055,30.9379,20200.0
2008-02-19 15:30:00,38.28,38.38,38.23,38.38,23700.0,30.9217,31.0025,30.8813,31.0025,23700.0
2008-02-19 15:35:00,38.36,38.51,38.36,38.47,22700.0,30.9863,31.1075,30.9863,31.0752,22700.0
2008-02-19 15:40:00,38.47,38.59,38.44,38.52,38900.0,31.0752,31.1721,31.0509,31.1156,38900.0
2008-02-19 15:45:00,38.52,38.53,38.35,38.35,48100.0,31.1156,31.1236,30.9782,30.9782,48100.0
2008-02-19 15:50:00,38.35,38.39,38.22,38.37,56500.0,30.9782,31.0106,30.8732,30.9944,56500.0
2008-02-19 15:55:00,38.35,38.41,38.34,38.41,32500.0,30.9782,31.0267,30.9702,31.0267,32500.0
2008-02-20 09:30:00,38.14,38.14,37.8,37.8,25400.0,30.8086,30.8086,30.534,30.534,25400.0
2008-02-20 09:35:00,37.82,37.95,37.67,37.85,27200.0,30.5501,30.6551,30.429,30.5744,27200.0
2008-02-20 09:40:00,37.84,37.92,37.76,37.86,11100.0,30.5663,30.6309,30.5017,30.5824,11100.0
2008-02-20 09:45:00,37.89,37.96,37.61,37.62,38600.0,30.6067,30.6632,30.3805,30.3886,38600.0
2008-02-20 09:50:00,37.63,37.97,37.6,37.96,32100.0,30.3966,30.6713,30.3724,30.6632,32100.0
2008-02-20 09:55:00,37.94,37.97,37.59,37.59,28200.0,30.6471,30.6713,30.3643,30.3643,28200.0
2008-02-20 10:00:00,37.57,37.6,37.5,37.5,15900.0,30.3482,30.3724,30.2916,30.2916,15900.0
2008-02-20 10:05:00,37.52,37.6,37.49,37.59,12400.0,30.3078,30.3724,30.2836,30.3643,12400.0
2008-02-20 10:10:00,37.57,37.64,37.51,37.64,12100.0,30.3482,30.4047,30.2997,30.4047,12100.0
2008-02-20 10:15:00,37.65,37.94,37.65,37.94,16800.0,30.4128,30.6471,30.4128,30.6471,16800.0
2008-02-20 10:20:00,37.94,37.98,37.89,37.91,14700.0,30.6471,30.6794,30.6067,30.6228,14700.0
2008-02-20 10:25:00,37.91,37.94,37.7,37.75,29700.0,30.6228,30.6471,30.4532,30.4936,29700.0
2008-02-20 10:30:00,37.72,37.9,37.63,37.75,31200.0,30.4693,30.6147,30.3966,30.4936,31200.0
2008-02-20 10:35:00,37.75,37.95,37.74,37.92,19600.0,30.4936,30.6551,30.4855,30.6309,19600.0
2008-02-20 10:40:00,37.95,38.04,37.89,37.94,17000.0,30.6551,30.7278,30.6067,30.6471,17000.0
2008-02-20 10:45:00,37.92,37.95,37.76,37.82,14800.0,30.6309,30.6551,30.5017,30.5501,14800.0
2008-02-20 10:50:00,37.81,37.9,37.8,37.89,12900.0,30.542,30.6147,30.534,30.6067,12900.0
2008-02-20 10:55:00,37.9,37.91,37.75,37.75,11400.0,30.6147,30.6228,30.4936,30.4936,11400.0
2008-02-20 11:00:00,37.78,37.91,37.76,37.91,11400.0,30.5178,30.6228,30.5017,30.6228,11400.0
2008-02-20 11:05:00,37.92,37.94,37.7,37.74,29400.0,30.6309,30.6471,30.4532,30.4855,29400.0
2008-02-20 11:10:00,37.74,37.88,37.71,37.77,19100.0,30.4855,30.5986,30.4613,30.5097,19100.0
2008-02-20 11:15:00,37.77,37.85,37.75,37.84,8600.0,30.5097,30.5744,30.4936,30.5663,8600.0
2008-02-20 11:20:00,37.85,38.02,37.84,38.01,26800.0,30.5744,30.7117,30.5663,30.7036,26800.0
2008-02-20 11:25:00,38.01,38.02,37.89,37.89,22700.0,30.7036,30.7117,30.6067,30.6067,22700.0
2008-02-20 11:30:00,37.89,37.91,37.8,37.83,18300.0,30.6067,30.6228,30.534,30.5582,18300.0
2008-02-20 11:35:00,37.82,37.82,37.73,37.79,12300.0,30.5501,30.5501,30.4774,30.5259,12300.0
2008-02-20 11:40:00,37.8,37.82,37.77,37.8,3000.0,30.534,30.5501,30.5097,30.534,3000.0
2008-02-20 11:45:00,37.79,37.91,37.78,37.9,6900.0,30.5259,30.6228,30.5178,30.6147,6900.0
2008-02-20 11:50:00,37.89,37.91,37.85,37.88,8800.0,30.6067,30.6228,30.5744,30.5986,8800.0
2008-02-20 11:55:00,37.88,37.92,37.87,37.87,11800.0,30.5986,30.6309,30.5905,30.5905,11800.0
2008-02-20 12:00:00,37.89,38.0,37.82,37.99,11500.0,30.6067,30.6955,30.5501,30.6874,11500.0
2008-02-20 12:05:00,37.98,38.18,37.98,38.14,11100.0,30.6794,30.8409,30.6794,30.8086,11100.0
2008-02-20 12:10:00,38.13,38.33,38.08,38.33,10800.0,30.8005,30.9621,30.7601,30.9621,10800.0
2008-02-20 12:15:00,38.32,38.32,38.21,38.21,10300.0,30.954,30.954,30.8652,30.8652,10300.0
2008-02-20 12:20:00,38.24,38.42,38.21,38.31,23300.0,30.8894,31.0348,30.8652,30.9459,23300.0
2008-02-20 12:25:00,38.28,38.39,38.18,38.23,9600.0,30.9217,31.0106,30.8409,30.8813,9600.0
2008-02-20 12:30:00,38.23,38.28,38.19,38.2,8600.0,30.8813,30.9217,30.849,30.8571,8600.0
2008-02-20 12:35:00,38.21,38.35,38.2,38.34,10300.0,30.8652,30.9782,30.8571,30.9702,10300.0
2008-02-20 12:40:00,38.33,38.35,38.31,38.32,4000.0,30.9621,30.9782,30.9459,30.954,4000.0
2008-02-20 12:45:00,38.33,38.34,38.27,38.27,7400.0,30.9621,30.9702,30.9136,30.9136,7400.0
2008-02-20 12:50:00,38.27,38.35,38.25,38.25,5900.0,30.9136,30.9782,30.8975,30.8975,5900.0
2008-02-20 12:55:00,38.24,38.3,38.24,38.25,4100.0,30.8894,30.9379,30.8894,30.8975,4100.0
2008-02-20 13:00:00,38.25,38.35,38.21,38.35,10100.0,30.8975,30.9782,30.8652,30.9782,10100.0
2008-02-20 13:05:00,38.36,38.53,38.36,38.5,15200.0,30.9863,31.1236,30.9863,31.0994,15200.0
2008-02-20 13:10:00,38.49,38.6,38.48,38.48,9800.0,31.0913,31.1802,31.0833,31.0833,9800.0
2008-02-20 13:15:00,38.5,38.51,38.45,38.45,9800.0,31.0994,31.1075,31.059,31.059,9800.0
2008-02-20 13:20:00,38.49,38.49,38.25,38.25,15300.0,31.0913,31.0913,30.8975,30.8975,15300.0
2008-02-20 13:25:00,38.25,38.27,38.13,38.16,15000.0,30.8975,30.9136,30.8005,30.8248,15000.0
2008-02-20 13:30:00,38.13,38.22,38.1,38.22,12000.0,30.8005,30.8732,30.7763,30.8732,12000.0
2008-02-20 13:35:00,38.23,38.38,38.23,38.38,9400.0,30.8813,31.0025,30.8813,31.0025,9400.0
2008-02-20 13:40:00,38.38,38.53,38.38,38.52,10000.0,31.0025,31.1236,31.0025,31.1156,10000.0
2008-02-20 13:45:00,38.51,38.56,38.51,38.55,10500.0,31.1075,31.1479,31.1075,31.1398,10500.0
2008-02-20 13:50:00,38.55,38.7,38.55,38.66,14000.0,31.1398,31.261,31.1398,31.2287,14000.0
2008-02-20 13:55:00,38.67,38.67,38.54,38.54,13800.0,31.2367,31.2367,31.1317,31.1317,13800.0
2008-02-20 14:00:00,38.55,38.74,38.42,38.5,44400.0,31.1398,31.2933,31.0348,31.0994,44400.0
2008-02-20 14:05:00,38.53,38.72,38.53,38.69,59100.0,31.1236,31.2771,31.1236,31.2529,59100.0
2008-02-20 14:10:00,38.68,38.71,38.51,38.52,50100.0,31.2448,31.269,31.1075,31.1156,50100.0
2008-02-20 14:15:00,38.52,38.65,38.43,38.5,25800.0,31.1156,31.2206,31.0429,31.0994,25800.0
2008-02-20 14:20:00,38.5,38.51,38.3,38.49,21400.0,31.0994,31.1075,30.9379,31.0913,21400.0
2008-02-20 14:25:00,38.48,38.57,38.48,38.52,7600.0,31.0833,31.156,31.0833,31.1156,7600.0
2008-02-20 14:30:00,38.53,38.62,38.46,38.46,14800.0,31.1236,31.1963,31.0671,31.0671,14800.0
2008-02-20 14:35:00,38.46,38.49,38.43,38.44,17100.0,31.0671,31.0913,31.0429,31.0509,17100.0
2008-02-20 14:40:00,38.44,38.52,38.41,38.49,9100.0,31.0509,31.1156,31.0267,31.0913,9100.0
2008-02-20 14:45:00,38.49,38.78,38.49,38.78,30100.0,31.0913,31.3256,31.0913,31.3256,30100.0
2008-02-20 14:50:00,38.77,38.92,38.75,38.83,19200.0,31.3175,31.4387,31.3014,31.366,19200.0
2008-02-20 14:55:00,38.84,38.97,38.84,38.87,24200.0,31.3741,31.4791,31.3741,31.3983,24200.0
2008-02-20 15:00:00,38.87,38.9,38.79,38.79,32200.0,31.3983,31.4225,31.3337,31.3337,32200.0
2008-02-20 15:05:00,38.79,38.83,38.74,38.83,35700.0,31.3337,31.366,31.2933,31.366,35700.0
2008-02-20 15:10:00,38.83,38.95,38.83,38.91,41300.0,31.366,31.4629,31.366,31.4306,41300.0
2008-02-20 15:15:00,38.91,38.93,38.88,38.9,64300.0,31.4306,31.4468,31.4064,31.4225,64300.0
2008-02-20 15:20:00,38.9,38.99,38.87,38.92,83000.0,31.4225,31.4952,31.3983,31.4387,83000.0
2008-02-20 15:25:00,38.92,39.0,38.88,38.95,41500.0,31.4387,31.5033,31.4064,31.4629,41500.0
2008-02-20 15:30:00,38.95,38.96,38.89,38.9,67200.0,31.4629,31.471,31.4144,31.4225,67200.0
2008-02-20 15:35:00,38.92,38.98,38.89,38.97,50500.0,31.4387,31.4871,31.4144,31.4791,50500.0
2008-02-20 15:40:00,38.96,39.06,38.96,39.01,79300.0,31.471,31.5518,31.471,31.5114,79300.0
2008-02-20 15:45:00,39.01,39.06,38.97,39.05,97000.0,31.5114,31.5518,31.4791,31.5437,97000.0
2008-02-20 15:50:00,39.06,39.08,39.0,39.0,133800.0,31.5518,31.5679,31.5033,31.5033,133800.0
2008-02-20 15:55:00,39.0,39.06,38.99,39.03,121700.0,31.5033,31.5518,31.4952,31.5275,121700.0
2008-02-21 09:30:00,39.3,39.43,39.14,39.4,36300.0,31.7456,31.8506,31.6164,31.8264,36300.0
2008-02-21 09:35:00,39.41,39.45,39.32,39.45,24500.0,31.8345,31.8668,31.7618,31.8668,24500.0
2008-02-21 09:40:00,39.43,39.98,39.43,39.69,50000.0,31.8506,32.2949,31.8506,32.0607,50000.0
2008-02-21 09:45:00,39.69,39.85,39.65,39.78,25900.0,32.0607,32.1899,32.0284,32.1334,25900.0
2008-02-21 09:50:00,39.76,39.78,39.6,39.65,26500.0,32.1172,32.1334,31.988,32.0284,26500.0
2008-02-21 09:55:00,39.66,39.69,39.56,39.56,29000.0,32.0364,32.0607,31.9557,31.9557,29000.0
2008-02-21 10:00:00,39.56,39.56,39.36,39.36,34200.0,31.9557,31.9557,31.7941,31.7941,34200.0
2008-02-21 10:05:00,39.38,39.56,39.33,39.44,24300.0,31.8103,31.9557,31.7699,31.8587,24300.0
2008-02-21 10:10:00,39.47,39.53,39.46,39.48,17500.0,31.883,31.9314,31.8749,31.891,17500.0
2008-02-21 10:15:00,39.49,39.64,39.49,39.64,19700.0,31.8991,32.0203,31.8991,32.0203,19700.0
2008-02-21 10:20:00,39.64,39.7,39.59,39.63,29700.0,32.0203,32.0687,31.9799,32.0122,29700.0
2008-02-21 10:25:00,39.63,39.64,39.57,39.6,32900.0,32.0122,32.0203,31.9637,31.988,32900.0
2008-02-21 10:30:00,39.62,39.75,39.6,39.7,48200.0,32.0041,32.1091,31.988,32.0687,48200.0
2008-02-21 10:35:00,39.7,39.77,39.65,39.68,195600.0,32.0687,32.1253,32.0284,32.0526,195600.0
2008-02-21 10:40:00,39.68,39.75,39.64,39.66,63400.0,32.0526,32.1091,32.0203,32.0364,63400.0
2008-02-21 10:45:00,39.66,39.76,39.62,39.76,48000.0,32.0364,32.1172,32.0041,32.1172,48000.0
2008-02-21 10:50:00,39.77,39.81,39.7,39.7,46200.0,32.1253,32.1576,32.0687,32.0687,46200.0
2008-02-21 10:55:00,39.69,39.7,39.54,39.58,60800.0,32.0607,32.0687,31.9395,31.9718,60800.0
2008-02-21 11:00:00,39.58,39.62,39.57,39.57,22900.0,31.9718,32.0041,31.9637,31.9637,22900.0
2008-02-21 11:05:00,39.57,39.67,39.56,39.67,31900.0,31.9637,32.0445,31.9557,32.0445,31900.0
2008-02-21 11:10:00,39.66,39.76,39.66,39.7,57800.0,32.0364,32.1172,32.0364,32.0687,57800.0
2008-02-21 11:15:00,39.7,39.72,39.68,39.69,40700.0,32.0687,32.0849,32.0526,32.0607,40700.0
2008-02-21 11:20:00,39.68,39.76,39.63,39.7,113700.0,32.0526,32.1172,32.0122,32.0687,113700.0
2008-02-21 11:25:00,39.71,39.74,39.67,39.7,40900.0,32.0768,32.1011,32.0445,32.0687,40900.0
2008-02-21 11:30:00,39.71,39.75,39.65,39.67,63300.0,32.0768,32.1091,32.0284,32.0445,63300.0
2008-02-21 11:35:00,39.65,39.71,39.59,39.59,15100.0,32.0284,32.0768,31.9799,31.9799,15100.0
2008-02-21 11:40:00,39.59,39.65,39.58,39.6,9900.0,31.9799,32.0284,31.9718,31.988,9900.0
2008-02-21 11:45:00,39.6,39.66,39.58,39.64,10800.0,31.988,32.0364,31.9718,32.0203,10800.0
2008-02-21 11:50:00,39.63,39.64,39.5,39.52,29300.0,32.0122,32.0203,31.9072,31.9233,29300.0
2008-02-21 11:55:00,39.51,39.58,39.5,39.53,21400.0,31.9153,31.9718,31.9072,31.9314,21400.0
2008-02-21 12:00:00,39.54,39.58,39.49,39.49,25500.0,31.9395,31.9718,31.8991,31.8991,25500.0
2008-02-21 12:05:00,39.49,39.49,39.38,39.41,31500.0,31.8991,31.8991,31.8103,31.8345,31500.0
2008-02-21 12:10:00,39.39,39.39,39.3,39.31,22200.0,31.8183,31.8183,31.7456,31.7537,22200.0
2008-02-21 12:15:00,39.31,39.32,39.16,39.21,18400.0,31.7537,31.7618,31.6325,31.6729,18400.0
2008-02-21 12:20:00,39.2,39.2,39.04,39.08,30900.0,31.6649,31.6649,31.5356,31.5679,30900.0
2008-02-21 12:25:00,39.08,39.09,39.02,39.03,27900.0,31.5679,31.576,31.5195,31.5275,27900.0
2008-02-21 12:30:00,39.02,39.05,38.94,39.0,46300.0,31.5195,31.5437,31.4548,31.5033,46300.0
2008-02-21 12:35:00,39.0,39.06,38.98,39.06,79000.0,31.5033,31.5518,31.4871,31.5518,79000.0
2008-02-21 12:40:00,39.06,39.3,39.06,39.28,60900.0,31.5518,31.7456,31.5518,31.7295,60900.0
2008-02-21 12:45:00,39.29,39.49,39.19,39.19,145800.0,31.7376,31.8991,31.6568,31.6568,145800.0
2008-02-21 12:50:00,39.2,39.27,39.02,39.08,28300.0,31.6649,31.7214,31.5195,31.5679,28300.0
2008-02-21 12:55:00,39.07,39.19,39.06,39.08,29700.0,31.5598,31.6568,31.5518,31.5679,29700.0
2008-02-21 13:00:00,39.1,39.14,38.95,38.97,57500.0,31.5841,31.6164,31.4629,31.4791,57500.0
2008-02-21 13:05:00,38.95,38.99,38.85,38.87,76500.0,31.4629,31.4952,31.3821,31.3983,76500.0
2008-02-21 13:10:00,38.88,38.89,38.61,38.67,52100.0,31.4064,31.4144,31.1883,31.2367,52100.0
2008-02-21 13:15:00,38.68,38.91,38.64,38.81,108000.0,31.2448,31.4306,31.2125,31.3498,108000.0
2008-02-21 13:20:00,38.81,38.83,38.58,38.69,56500.0,31.3498,31.366,31.164,31.2529,56500.0
2008-02-21 13:25:00,38.69,38.7,38.6,38.68,21100.0,31.2529,31.261,31.1802,31.2448,21100.0
2008-02-21 13:30:00,38.68,38.72,38.53,38.59,103300.0,31.2448,31.2771,31.1236,31.1721,103300.0
2008-02-21 13:35:00,38.6,38.64,38.5,38.56,17200.0,31.1802,31.2125,31.0994,31.1479,17200.0
2008-02-21 13:40:00,38.54,38.66,38.54,38.59,17200.0,31.1317,31.2287,31.1317,31.1721,17200.0
2008-02-21 13:45:00,38.6,38.64,38.58,38.63,11300.0,31.1802,31.2125,31.164,31.2044,11300.0
2008-02-21 13:50:00,38.6,38.66,38.6,38.66,13300.0,31.1802,31.2287,31.1802,31.2287,13300.0
2008-02-21 13:55:00,38.64,38.73,38.63,38.69,5000.0,31.2125,31.2852,31.2044,31.2529,5000.0
2008-02-21 14:00:00,38.7,38.74,38.66,38.71,26500.0,31.261,31.2933,31.2287,31.269,26500.0
2008-02-21 14:05:00,38.68,38.71,38.61,38.63,13700.0,31.2448,31.269,31.1883,31.2044,13700.0
2008-02-21 14:10:00,38.62,38.69,38.59,38.62,23600.0,31.1963,31.2529,31.1721,31.1963,23600.0
2008-02-21 14:15:00,38.61,38.69,38.59,38.64,10800.0,31.1883,31.2529,31.1721,31.2125,10800.0
2008-02-21 14:20:00,38.66,38.76,38.65,38.72,16900.0,31.2287,31.3094,31.2206,31.2771,16900.0
2008-02-21 14:25:00,38.73,38.79,38.71,38.76,12800.0,31.2852,31.3337,31.269,31.3094,12800.0
2008-02-21 14:30:00,38.76,38.76,38.68,38.71,21500.0,31.3094,31.3094,31.2448,31.269,21500.0
2008-02-21 14:35:00,38.72,38.75,38.7,38.7,8300.0,31.2771,31.3014,31.261,31.261,8300.0
2008-02-21 14:40:00,38.7,38.7,38.58,38.6,23900.0,31.261,31.261,31.164,31.1802,23900.0
2008-02-21 14:45:00,38.6,38.61,38.56,38.59,29400.0,31.1802,31.1883,31.1479,31.1721,29400.0
2008-02-21 14:50:00,38.6,38.65,38.59,38.63,15400.0,31.1802,31.2206,31.1721,31.2044,15400.0
2008-02-21 14:55:00,38.63,38.71,38.62,38.71,34200.0,31.2044,31.269,31.1963,31.269,34200.0
2008-02-21 15:00:00,38.71,38.71,38.52,38.55,19000.0,31.269,31.269,31.1156,31.1398,19000.0
2008-02-21 15:05:00,38.52,38.52,38.32,38.36,26500.0,31.1156,31.1156,30.954,30.9863,26500.0
2008-02-21 15:10:00,38.35,38.47,38.3,38.46,16400.0,30.9782,31.0752,30.9379,31.0671,16400.0
2008-02-21 15:15:00,38.44,38.47,38.32,38.44,28400.0,31.0509,31.0752,30.954,31.0509,28400.0
2008-02-21 15:20:00,38.44,38.59,38.43,38.58,25600.0,31.0509,31.1721,31.0429,31.164,25600.0
2008-02-21 15:25:00,38.59,38.6,38.49,38.53,36800.0,31.1721,31.1802,31.0913,31.1236,36800.0
2008-02-21 15:30:00,38.51,38.76,38.51,38.68,122700.0,31.1075,31.3094,31.1075,31.2448,122700.0
2008-02-21 15:35:00,38.69,38.73,38.46,38.47,154600.0,31.2529,31.2852,31.0671,31.0752,154600.0
2008-02-21 15:40:00,38.47,38.5,38.42,38.48,43200.0,31.0752,31.0994,31.0348,31.0833,43200.0
2008-02-21 15:45:00,38.49,38.55,38.46,38.54,47000.0,31.0913,31.1398,31.0671,31.1317,47000.0
2008-02-21 15:50:00,38.54,38.55,38.42,38.48,74600.0,31.1317,31.1398,31.0348,31.0833,74600.0
2008-02-21 15:55:00,38.48,38.54,38.47,38.53,78100.0,31.0833,31.1317,31.0752,31.1236,78100.0
2008-02-22 09:30:00,38.5,38.81,38.5,38.69,19400.0,31.0994,31.3498,31.0994,31.2529,19400.0
2008-02-22 09:35:00,38.73,38.88,38.55,38.86,57500.0,31.2852,31.4064,31.1398,31.3902,57500.0
2008-02-22 09:40:00,38.84,38.84,38.35,38.35,19400.0,31.3741,31.3741,30.9782,30.9782,19400.0
2008-02-22 09:45:00,38.32,38.34,38.17,38.31,15600.0,30.954,30.9702,30.8328,30.9459,15600.0
2008-02-22 09:50:00,38.32,38.33,38.2,38.22,14100.0,30.954,30.9621,30.8571,30.8732,14100.0
2008-02-22 09:55:00,38.22,38.22,38.11,38.12,20500.0,30.8732,30.8732,30.7844,30.7925,20500.0
2008-02-22 10:00:00,38.11,38.13,38.0,38.0,31900.0,30.7844,30.8005,30.6955,30.6955,31900.0
2008-02-22 10:05:00,38.0,38.01,37.8,37.91,39800.0,30.6955,30.7036,30.534,30.6228,39800.0
2008-02-22 10:10:00,37.91,37.91,37.73,37.79,39800.0,30.6228,30.6228,30.4774,30.5259,39800.0
2008-02-22 10:15:00,37.76,37.78,37.66,37.69,22600.0,30.5017,30.5178,30.4209,30.4451,22600.0
2008-02-22 10:20:00,37.69,37.71,37.62,37.67,32900.0,30.4451,30.4613,30.3886,30.429,32900.0
2008-02-22 10:25:00,37.68,37.74,37.61,37.68,21000.0,30.437,30.4855,30.3805,30.437,21000.0
2008-02-22 10:30:00,37.69,37.73,37.58,37.58,24100.0,30.4451,30.4774,30.3563,30.3563,24100.0
2008-02-22 10:35:00,37.56,37.73,37.56,37.63,13500.0,30.3401,30.4774,30.3401,30.3966,13500.0
2008-02-22 10:40:00,37.65,37.88,37.65,37.88,25800.0,30.4128,30.5986,30.4128,30.5986,25800.0
2008-02-22 10:45:00,37.87,37.9,37.7,37.83,35500.0,30.5905,30.6147,30.4532,30.5582,35500.0
2008-02-22 10:50:00,37.82,37.97,37.76,37.79,22500.0,30.5501,30.6713,30.5017,30.5259,22500.0
2008-02-22 10:55:00,37.8,37.88,37.67,37.74,24100.0,30.534,30.5986,30.429,30.4855,24100.0
2008-02-22 11:00:00,37.7,37.84,37.7,37.74,12600.0,30.4532,30.5663,30.4532,30.4855,12600.0
2008-02-22 11:05:00,37.74,37.75,37.68,37.74,7600.0,30.4855,30.4936,30.437,30.4855,7600.0
2008-02-22 11:10:00,37.74,37.83,37.72,37.83,12600.0,30.4855,30.5582,30.4693,30.5582,12600.0
2008-02-22 11:15:00,37.83,37.9,37.8,37.86,21900.0,30.5582,30.6147,30.534,30.5824,21900.0
2008-02-22 11:20:00,37.86,37.89,37.81,37.85,22600.0,30.5824,30.6067,30.542,30.5744,22600.0
2008-02-22 11:25:00,37.84,37.91,37.78,37.78,13800.0,30.5663,30.6228,30.5178,30.5178,13800.0
2008-02-22 11:30:00,37.79,37.89,37.76,37.87,12000.0,30.5259,30.6067,30.5017,30.5905,12000.0
2008-02-22 11:35:00,37.9,37.93,37.87,37.9,8500.0,30.6147,30.639,30.5905,30.6147,8500.0
2008-02-22 11:40:00,37.89,37.91,37.83,37.83,9500.0,30.6067,30.6228,30.5582,30.5582,9500.0
2008-02-22 11:45:00,37.81,37.86,37.79,37.8,7500.0,30.542,30.5824,30.5259,30.534,7500.0
2008-02-22 11:50:00,37.8,37.81,37.78,37.8,8400.0,30.534,30.542,30.5178,30.534,8400.0
2008-02-22 11:55:00,37.8,37.82,37.78,37.79,14200.0,30.534,30.5501,30.5178,30.5259,14200.0
2008-02-22 12:00:00,37.8,37.8,37.73,37.76,23900.0,30.534,30.534,30.4774,30.5017,23900.0
2008-02-22 12:05:00,37.76,37.78,37.7,37.72,11700.0,30.5017,30.5178,30.4532,30.4693,11700.0
2008-02-22 12:10:00,37.75,37.75,37.6,37.61,13200.0,30.4936,30.4936,30.3724,30.3805,13200.0
2008-02-22 12:15:00,37.6,37.61,37.45,37.45,27000.0,30.3724,30.3805,30.2512,30.2512,27000.0
2008-02-22 12:20:00,37.45,37.58,37.43,37.52,9400.0,30.2512,30.3563,30.2351,30.3078,9400.0
2008-02-22 12:25:00,37.5,37.58,37.5,37.53,4600.0,30.2916,30.3563,30.2916,30.3159,4600.0
2008-02-22 12:30:00,37.53,37.55,37.47,37.53,7900.0,30.3159,30.332,30.2674,30.3159,7900.0
2008-02-22 12:35:00,37.53,37.62,37.51,37.52,26500.0,30.3159,30.3886,30.2997,30.3078,26500.0
2008-02-22 12:40:00,37.53,37.64,37.53,37.64,11600.0,30.3159,30.4047,30.3159,30.4047,11600.0
2008-02-22 12:45:00,37.63,37.64,37.57,37.59,7800.0,30.3966,30.4047,30.3482,30.3643,7800.0
2008-02-22 12:50:00,37.61,37.66,37.58,37.64,34600.0,30.3805,30.4209,30.3563,30.4047,34600.0
2008-02-22 12:55:00,37.66,37.7,37.62,37.7,13800.0,30.4209,30.4532,30.3886,30.4532,13800.0
2008-02-22 13:00:00,37.7,37.73,37.66,37.71,13400.0,30.4532,30.4774,30.4209,30.4613,13400.0
2008-02-22 13:05:00,37.71,37.72,37.64,37.7,14000.0,30.4613,30.4693,30.4047,30.4532,14000.0
2008-02-22 13:10:00,37.69,37.73,37.67,37.73,11000.0,30.4451,30.4774,30.429,30.4774,11000.0
2008-02-22 13:15:00,37.73,37.82,37.72,37.75,22700.0,30.4774,30.5501,30.4693,30.4936,22700.0
2008-02-22 13:20:00,37.76,37.77,37.74,37.75,19100.0,30.5017,30.5097,30.4855,30.4936,19100.0
2008-02-22 13:25:00,37.75,37.78,37.66,37.66,36400.0,30.4936,30.5178,30.4209,30.4209,36400.0
2008-02-22 13:30:00,37.66,37.67,37.53,37.58,30600.0,30.4209,30.429,30.3159,30.3563,30600.0
2008-02-22 13:35:00,37.59,37.63,37.54,37.62,8000.0,30.3643,30.3966,30.3239,30.3886,8000.0
2008-02-22 13:40:00,37.61,37.62,37.52,37.55,6500.0,30.3805,30.3886,30.3078,30.332,6500.0
2008-02-22 13:45:00,37.53,37.7,37.53,37.64,9800.0,30.3159,30.4532,30.3159,30.4047,9800.0
2008-02-22 13:50:00,37.65,37.68,37.58,37.64,10200.0,30.4128,30.437,30.3563,30.4047,10200.0
2008-02-22 13:55:00,37.66,37.7,37.59,37.59,10800.0,30.4209,30.4532,30.3643,30.3643,10800.0
2008-02-22 14:00:00,37.61,37.66,37.53,37.56,10800.0,30.3805,30.4209,30.3159,30.3401,10800.0
2008-02-22 14:05:00,37.57,37.6,37.53,37.55,8300.0,30.3482,30.3724,30.3159,30.332,8300.0
2008-02-22 14:10:00,37.54,37.57,37.47,37.57,8700.0,30.3239,30.3482,30.2674,30.3482,8700.0
2008-02-22 14:15:00,37.55,37.6,37.52,37.6,11200.0,30.332,30.3724,30.3078,30.3724,11200.0
2008-02-22 14:20:00,37.59,37.62,37.57,37.61,12100.0,30.3643,30.3886,30.3482,30.3805,12100.0
2008-02-22 14:25:00,37.61,37.61,37.51,37.58,9400.0,30.3805,30.3805,30.2997,30.3563,9400.0
2008-02-22 14:30:00,37.54,37.58,37.51,37.54,9900.0,30.3239,30.3563,30.2997,30.3239,9900.0
2008-02-22 14:35:00,37.56,37.62,37.53,37.53,15200.0,30.3401,30.3886,30.3159,30.3159,15200.0
2008-02-22 14:40:00,37.54,37.64,37.53,37.58,22200.0,30.3239,30.4047,30.3159,30.3563,22200.0
2008-02-22 14:45:00,37.6,37.62,37.55,37.6,12800.0,30.3724,30.3886,30.332,30.3724,12800.0
2008-02-22 14:50:00,37.62,37.62,37.58,37.61,14500.0,30.3886,30.3886,30.3563,30.3805,14500.0
2008-02-22 14:55:00,37.62,37.66,37.59,37.59,18400.0,30.3886,30.4209,30.3643,30.3643,18400.0
2008-02-22 15:00:00,37.58,37.64,37.58,37.59,16900.0,30.3563,30.4047,30.3563,30.3643,16900.0
2008-02-22 15:05:00,37.6,37.61,37.54,37.58,20300.0,30.3724,30.3805,30.3239,30.3563,20300.0
2008-02-22 15:10:00,37.57,37.58,37.44,37.47,18000.0,30.3482,30.3563,30.2432,30.2674,18000.0
2008-02-22 15:15:00,37.47,37.47,37.37,37.43,25900.0,30.2674,30.2674,30.1866,30.2351,25900.0
2008-02-22 15:20:00,37.45,37.56,37.43,37.54,21900.0,30.2512,30.3401,30.2351,30.3239,21900.0
2008-02-22 15:25:00,37.54,37.72,37.53,37.7,35900.0,30.3239,30.4693,30.3159,30.4532,35900.0
2008-02-22 15:30:00,37.7,38.04,37.69,38.0,131900.0,30.4532,30.7278,30.4451,30.6955,131900.0
2008-02-22 15:35:00,37.99,38.16,37.99,38.09,91700.0,30.6874,30.8248,30.6874,30.7682,91700.0
2008-02-22 15:40:00,38.09,38.14,38.02,38.05,97500.0,30.7682,30.8086,30.7117,30.7359,97500.0
2008-02-22 15:45:00,38.07,38.12,37.99,38.1,101700.0,30.7521,30.7925,30.6874,30.7763,101700.0
2008-02-22 15:50:00,38.1,38.14,37.96,38.12,169800.0,30.7763,30.8086,30.6632,30.7925,169800.0
2008-02-22 15:55:00,38.1,38.5,38.1,38.3,163000.0,30.7763,31.0994,30.7763,30.9379,163000.0
2008-02-25 09:30:00,38.39,38.43,37.85,38.21,28900.0,31.0106,31.0429,30.5744,30.8652,28900.0
2008-02-25 09:35:00,38.19,38.31,37.93,38.31,19200.0,30.849,30.9459,30.639,30.9459,19200.0
2008-02-25 09:40:00,38.31,38.31,38.01,38.08,12900.0,30.9459,30.9459,30.7036,30.7601,12900.0
2008-02-25 09:45:00,38.09,38.3,38.05,38.05,19800.0,30.7682,30.9379,30.7359,30.7359,19800.0
2008-02-25 09:50:00,38.05,38.08,37.9,37.92,17800.0,30.7359,30.7601,30.6147,30.6309,17800.0
2008-02-25 09:55:00,37.93,37.95,37.88,37.95,12100.0,30.639,30.6551,30.5986,30.6551,12100.0
2008-02-25 10:00:00,37.98,38.23,37.9,38.1,24000.0,30.6794,30.8813,30.6147,30.7763,24000.0
2008-02-25 10:05:00,38.11,38.35,38.11,38.34,21100.0,30.7844,30.9782,30.7844,30.9702,21100.0
2008-02-25 10:10:00,38.34,38.55,38.33,38.36,24100.0,30.9702,31.1398,30.9621,30.9863,24100.0
2008-02-25 10:15:00,38.35,38.49,38.34,38.35,16600.0,30.9782,31.0913,30.9702,30.9782,16600.0
2008-02-25 10:20:00,38.35,38.43,38.26,38.32,19500.0,30.9782,31.0429,30.9055,30.954,19500.0
2008-02-25 10:25:00,38.34,38.7,38.34,38.69,34300.0,30.9702,31.261,30.9702,31.2529,34300.0
2008-02-25 10:30:00,38.7,38.8,38.6,38.6,63100.0,31.261,31.3417,31.1802,31.1802,63100.0
2008-02-25 10:35:00,38.6,38.61,38.41,38.41,18200.0,31.1802,31.1883,31.0267,31.0267,18200.0
2008-02-25 10:40:00,38.41,38.52,38.37,38.49,13500.0,31.0267,31.1156,30.9944,31.0913,13500.0
2008-02-25 10:45:00,38.51,38.8,38.49,38.79,24100.0,31.1075,31.3417,31.0913,31.3337,24100.0
2008-02-25 10:50:00,38.82,39.0,38.8,38.94,41300.0,31.3579,31.5033,31.3417,31.4548,41300.0
2008-02-25 10:55:00,38.94,39.09,38.91,39.03,138700.0,31.4548,31.576,31.4306,31.5275,138700.0
2008-02-25 11:00:00,39.03,39.05,38.84,38.84,15200.0,31.5275,31.5437,31.3741,31.3741,15200.0
2008-02-25 11:05:00,38.84,38.85,38.77,38.8,6700.0,31.3741,31.3821,31.3175,31.3417,6700.0
2008-02-25 11:10:00,38.79,38.82,38.62,38.71,46800.0,31.3337,31.3579,31.1963,31.269,46800.0
2008-02-25 11:15:00,38.7,38.7,38.62,38.64,12000.0,31.261,31.261,31.1963,31.2125,12000.0
2008-02-25 11:20:00,38.63,38.65,38.59,38.61,13800.0,31.2044,31.2206,31.1721,31.1883,13800.0
2008-02-25 11:25:00,38.61,38.69,38.61,38.67,11700.0,31.1883,31.2529,31.1883,31.2367,11700.0
2008-02-25 11:30:00,38.68,38.72,38.62,38.63,17100.0,31.2448,31.2771,31.1963,31.2044,17100.0
2008-02-25 11:35:00,38.63,38.65,38.5,38.5,9700.0,31.2044,31.2206,31.0994,31.0994,9700.0
2008-02-25 11:40:00,38.46,38.59,38.46,38.49,18600.0,31.0671,31.1721,31.0671,31.0913,18600.0
2008-02-25 11:45:00,38.54,38.58,38.53,38.53,7300.0,31.1317,31.164,31.1236,31.1236,7300.0
2008-02-25 11:50:00,38.53,38.55,38.43,38.43,11900.0,31.1236,31.1398,31.0429,31.0429,11900.0
2008-02-25 11:55:00,38.43,38.45,38.3,38.35,14800.0,31.0429,31.059,30.9379,30.9782,14800.0
2008-02-25 12:00:00,38.35,38.38,38.28,38.29,9000.0,30.9782,31.0025,30.9217,30.9298,9000.0
2008-02-25 12:05:00,38.3,38.42,38.3,38.4,7600.0,30.9379,31.0348,30.9379,31.0186,7600.0
2008-02-25 12:10:00,38.41,38.56,38.41,38.46,16200.0,31.0267,31.1479,31.0267,31.0671,16200.0
2008-02-25 12:15:00,38.44,38.44,38.29,38.35,7400.0,31.0509,31.0509,30.9298,30.9782,7400.0
2008-02-25 12:20:00,38.34,38.36,38.25,38.25,9800.0,30.9702,30.9863,30.8975,30.8975,9800.0
2008-02-25 12:25:00,38.25,38.32,38.22,38.29,14700.0,30.8975,30.954,30.8732,30.9298,14700.0
2008-02-25 12:30:00,38.3,38.33,38.27,38.31,15800.0,30.9379,30.9621,30.9136,30.9459,15800.0
2008-02-25 12:35:00,38.31,38.35,38.3,38.35,6400.0,30.9459,30.9782,30.9379,30.9782,6400.0
2008-02-25 12:40:00,38.32,38.36,38.32,38.33,8800.0,30.954,30.9863,30.954,30.9621,8800.0
2008-02-25 12:45:00,38.35,38.38,38.33,38.36,21400.0,30.9782,31.0025,30.9621,30.9863,21400.0
2008-02-25 12:50:00,38.35,38.39,38.29,38.29,24900.0,30.9782,31.0106,30.9298,30.9298,24900.0
2008-02-25 12:55:00,38.28,38.31,38.27,38.27,15500.0,30.9217,30.9459,30.9136,30.9136,15500.0
2008-02-25 13:00:00,38.29,38.29,38.22,38.22,16200.0,30.9298,30.9298,30.8732,30.8732,16200.0
2008-02-25 13:05:00,38.23,38.3,38.17,38.26,98800.0,30.8813,30.9379,30.8328,30.9055,98800.0
2008-02-25 13:10:00,38.24,38.3,38.17,38.28,19300.0,30.8894,30.9379,30.8328,30.9217,19300.0
2008-02-25 13:15:00,38.27,38.31,38.22,38.24,11900.0,30.9136,30.9459,30.8732,30.8894,11900.0
2008-02-25 13:20:00,38.23,38.27,38.18,38.24,9600.0,30.8813,30.9136,30.8409,30.8894,9600.0
2008-02-25 13:25:00,38.22,38.22,38.1,38.14,12600.0,30.8732,30.8732,30.7763,30.8086,12600.0
2008-02-25 13:30:00,38.13,38.26,38.08,38.08,16600.0,30.8005,30.9055,30.7601,30.7601,16600.0
2008-02-25 13:35:00,38.07,38.13,38.0,38.08,12200.0,30.7521,30.8005,30.6955,30.7601,12200.0
2008-02-25 13:40:00,38.07,38.2,38.07,38.2,12300.0,30.7521,30.8571,30.7521,30.8571,12300.0
2008-02-25 13:45:00,38.2,38.26,38.2,38.21,12400.0,30.8571,30.9055,30.8571,30.8652,12400.0
2008-02-25 13:50:00,38.22,38.36,38.21,38.27,30400.0,30.8732,30.9863,30.8652,30.9136,30400.0
2008-02-25 13:55:00,38.26,38.32,38.24,38.26,10600.0,30.9055,30.954,30.8894,30.9055,10600.0
2008-02-25 14:00:00,38.25,38.3,38.18,38.25,13600.0,30.8975,30.9379,30.8409,30.8975,13600.0
2008-02-25 14:05:00,38.24,38.28,38.19,38.22,9800.0,30.8894,30.9217,30.849,30.8732,9800.0
2008-02-25 14:10:00,38.23,38.32,38.2,38.32,23200.0,30.8813,30.954,30.8571,30.954,23200.0
2008-02-25 14:15:00,38.32,38.32,38.22,38.27,31200.0,30.954,30.954,30.8732,30.9136,31200.0
2008-02-25 14:20:00,38.26,38.32,38.19,38.26,21300.0,30.9055,30.954,30.849,30.9055,21300.0
2008-02-25 14:25:00,38.26,38.59,38.25,38.56,120300.0,30.9055,31.1721,30.8975,31.1479,120300.0
2008-02-25 14:30:00,38.55,38.64,38.48,38.55,64200.0,31.1398,31.2125,31.0833,31.1398,64200.0
2008-02-25 14:35:00,38.55,38.57,38.37,38.39,58100.0,31.1398,31.156,30.9944,31.0106,58100.0
2008-02-25 14:40:00,38.39,38.42,38.16,38.16,44300.0,31.0106,31.0348,30.8248,30.8248,44300.0
2008-02-25 14:45:00,38.14,38.32,38.13,38.3,36300.0,30.8086,30.954,30.8005,30.9379,36300.0
2008-02-25 14:50:00,38.3,38.42,38.2,38.35,86900.0,30.9379,31.0348,30.8571,30.9782,86900.0
2008-02-25 14:55:00,38.33,38.35,38.26,38.29,63300.0,30.9621,30.9782,30.9055,30.9298,63300.0
2008-02-25 15:00:00,38.31,38.41,38.29,38.33,58900.0,30.9459,31.0267,30.9298,30.9621,58900.0
2008-02-25 15:05:00,38.33,38.39,38.26,38.37,71000.0,30.9621,31.0106,30.9055,30.9944,71000.0
2008-02-25 15:10:00,38.37,38.41,38.23,38.35,43200.0,30.9944,31.0267,30.8813,30.9782,43200.0
2008-02-25 15:15:00,38.35,38.44,38.33,38.36,70500.0,30.9782,31.0509,30.9621,30.9863,70500.0
2008-02-25 15:20:00,38.35,38.5,38.31,38.45,40600.0,30.9782,31.0994,30.9459,31.059,40600.0
2008-02-25 15:25:00,38.47,38.59,38.47,38.54,53300.0,31.0752,31.1721,31.0752,31.1317,53300.0
2008-02-25 15:30:00,38.55,38.59,38.46,38.55,58800.0,31.1398,31.1721,31.0671,31.1398,58800.0
2008-02-25 15:35:00,38.56,38.69,38.56,38.66,100100.0,31.1479,31.2529,31.1479,31.2287,100100.0
2008-02-25 15:40:00,38.67,38.71,38.65,38.68,83200.0,31.2367,31.269,31.2206,31.2448,83200.0
2008-02-25 15:45:00,38.67,38.78,38.65,38.69,51100.0,31.2367,31.3256,31.2206,31.2529,51100.0
2008-02-25 15:50:00,38.7,38.84,38.69,38.81,103600.0,31.261,31.3741,31.2529,31.3498,103600.0
2008-02-25 15:55:00,38.81,38.96,38.81,38.88,151200.0,31.3498,31.471,31.3498,31.4064,151200.0
2008-02-26 09:30:00,38.79,39.68,38.79,39.67,105400.0,31.3337,32.0526,31.3337,32.0445,105400.0
2008-02-26 09:35:00,39.7,39.85,39.5,39.64,74700.0,32.0687,32.1899,31.9072,32.0203,74700.0
2008-02-26 09:40:00,39.62,39.9,39.58,39.9,30700.0,32.0041,32.2303,31.9718,32.2303,30700.0
2008-02-26 09:45:00,39.9,40.09,39.84,39.93,62200.0,32.2303,32.3838,32.1818,32.2545,62200.0
2008-02-26 09:50:00,39.93,39.93,39.83,39.87,28100.0,32.2545,32.2545,32.1738,32.2061,28100.0
2008-02-26 09:55:00,39.85,39.88,39.8,39.86,33500.0,32.1899,32.2141,32.1495,32.198,33500.0
2008-02-26 10:00:00,39.85,39.85,39.61,39.68,79600.0,32.1899,32.1899,31.996,32.0526,79600.0
2008-02-26 10:05:00,39.67,39.78,39.65,39.78,37100.0,32.0445,32.1334,32.0284,32.1334,37100.0
2008-02-26 10:10:00,39.8,39.8,39.69,39.78,22200.0,32.1495,32.1495,32.0607,32.1334,22200.0
2008-02-26 10:15:00,39.75,39.76,39.66,39.67,38000.0,32.1091,32.1172,32.0364,32.0445,38000.0
2008-02-26 10:20:00,39.67,39.69,39.57,39.69,57100.0,32.0445,32.0607,31.9637,32.0607,57100.0
2008-02-26 10:25:00,39.68,39.72,39.61,39.69,36000.0,32.0526,32.0849,31.996,32.0607,36000.0
2008-02-26 10:30:00,39.69,39.8,39.66,39.77,23700.0,32.0607,32.1495,32.0364,32.1253,23700.0
2008-02-26 10:35:00,39.78,39.78,39.64,39.64,19100.0,32.1334,32.1334,32.0203,32.0203,19100.0
2008-02-26 10:40:00,39.64,39.75,39.6,39.74,28600.0,32.0203,32.1091,31.988,32.1011,28600.0
2008-02-26 10:45:00,39.74,39.79,39.69,39.79,15900.0,32.1011,32.1414,32.0607,32.1414,15900.0
2008-02-26 10:50:00,39.79,40.0,39.78,40.0,51100.0,32.1414,32.3111,32.1334,32.3111,51100.0
2008-02-26 10:55:00,39.99,40.0,39.83,39.85,12100.0,32.303,32.3111,32.1738,32.1899,12100.0
2008-02-26 11:00:00,39.84,40.0,39.79,40.0,26000.0,32.1818,32.3111,32.1414,32.3111,26000.0
2008-02-26 11:05:00,40.0,40.02,39.92,39.97,28600.0,32.3111,32.3272,32.2465,32.2868,28600.0
2008-02-26 11:10:00,39.95,39.96,39.83,39.88,9700.0,32.2707,32.2788,32.1738,32.2141,9700.0
2008-02-26 11:15:00,39.88,40.03,39.88,40.03,19500.0,32.2141,32.3353,32.2141,32.3353,19500.0
2008-02-26 11:20:00,40.03,40.09,40.0,40.02,37400.0,32.3353,32.3838,32.3111,32.3272,37400.0
2008-02-26 11:25:00,40.01,40.08,39.98,40.04,13700.0,32.3192,32.3757,32.2949,32.3434,13700.0
2008-02-26 11:30:00,40.04,40.06,40.0,40.05,52700.0,32.3434,32.3595,32.3111,32.3515,52700.0
2008-02-26 11:35:00,40.05,40.06,40.03,40.04,12500.0,32.3515,32.3595,32.3353,32.3434,12500.0
2008-02-26 11:40:00,40.05,40.06,40.03,40.06,20400.0,32.3515,32.3595,32.3353,32.3595,20400.0
2008-02-26 11:45:00,40.06,40.28,40.05,40.28,53600.0,32.3595,32.5373,32.3515,32.5373,53600.0
2008-02-26 11:50:00,40.28,40.33,40.26,40.3,19600.0,32.5373,32.5776,32.5211,32.5534,19600.0
2008-02-26 11:55:00,40.28,40.51,40.28,40.51,42200.0,32.5373,32.723,32.5373,32.723,42200.0
2008-02-26 12:00:00,40.5,40.54,40.44,40.54,32500.0,32.715,32.7473,32.6665,32.7473,32500.0
2008-02-26 12:05:00,40.54,40.63,40.48,40.6,45500.0,32.7473,32.82,32.6988,32.7957,45500.0
2008-02-26 12:10:00,40.62,40.71,40.58,40.69,45500.0,32.8119,32.8846,32.7796,32.8684,45500.0
2008-02-26 12:15:00,40.69,41.1,40.67,41.09,199100.0,32.8684,33.1996,32.8523,33.1916,199100.0
2008-02-26 12:20:00,41.07,41.63,41.07,41.55,223400.0,33.1754,33.6278,33.1754,33.5631,223400.0
2008-02-26 12:25:00,41.56,42.0,41.56,41.87,195900.0,33.5712,33.9266,33.5712,33.8216,195900.0
2008-02-26 12:30:00,41.87,42.08,41.75,42.04,147900.0,33.8216,33.9913,33.7247,33.9589,147900.0
2008-02-26 12:35:00,42.04,42.19,41.9,42.07,213200.0,33.9589,34.0801,33.8459,33.9832,213200.0
2008-02-26 12:40:00,42.07,42.3,42.0,42.26,191100.0,33.9832,34.169,33.9266,34.1367,191100.0
2008-02-26 12:45:00,42.28,42.36,42.03,42.15,133500.0,34.1528,34.2174,33.9509,34.0478,133500.0
2008-02-26 12:50:00,42.14,42.25,41.85,41.92,318200.0,34.0397,34.1286,33.8055,33.862,318200.0
2008-02-26 12:55:00,41.92,42.25,41.91,42.21,129800.0,33.862,34.1286,33.8539,34.0963,129800.0
2008-02-26 13:00:00,42.2,42.68,42.2,42.54,422900.0,34.0882,34.4759,34.0882,34.3628,422900.0
2008-02-26 13:05:00,42.52,42.89,42.52,42.54,175100.0,34.3467,34.6456,34.3467,34.3628,175100.0
2008-02-26 13:10:00,42.5,42.62,42.3,42.3,162700.0,34.3305,34.4275,34.169,34.169,162700.0
2008-02-26 13:15:00,42.3,42.51,42.3,42.35,73300.0,34.169,34.3386,34.169,34.2094,73300.0
2008-02-26 13:20:00,42.37,42.4,42.25,42.3,78400.0,34.2255,34.2497,34.1286,34.169,78400.0
2008-02-26 13:25:00,42.3,42.32,42.25,42.31,37500.0,34.169,34.1851,34.1286,34.177,37500.0
2008-02-26 13:30:00,42.32,42.4,42.25,42.28,64600.0,34.1851,34.2497,34.1286,34.1528,64600.0
2008-02-26 13:35:00,42.28,42.31,42.15,42.2,84200.0,34.1528,34.177,34.0478,34.0882,84200.0
2008-02-26 13:40:00,42.2,42.33,42.2,42.26,50700.0,34.0882,34.1932,34.0882,34.1367,50700.0
2008-02-26 13:45:00,42.26,42.31,42.2,42.25,51200.0,34.1367,34.177,34.0882,34.1286,51200.0
2008-02-26 13:50:00,42.25,42.3,42.15,42.2,90600.0,34.1286,34.169,34.0478,34.0882,90600.0
2008-02-26 13:55:00,42.2,42.4,42.18,42.25,135500.0,34.0882,34.2497,34.072,34.1286,135500.0
2008-02-26 14:00:00,42.25,42.31,42.0,42.05,126700.0,34.1286,34.177,33.9266,33.967,126700.0
2008-02-26 14:05:00,42.06,42.25,41.9,41.9,87600.0,33.9751,34.1286,33.8459,33.8459,87600.0
2008-02-26 14:10:00,41.91,42.25,41.91,42.14,85900.0,33.8539,34.1286,33.8539,34.0397,85900.0
2008-02-26 14:15:00,42.14,42.27,42.03,42.03,79900.0,34.0397,34.1447,33.9509,33.9509,79900.0
2008-02-26 14:20:00,42.04,42.2,42.03,42.19,40400.0,33.9589,34.0882,33.9509,34.0801,40400.0
2008-02-26 14:25:00,42.19,42.22,42.13,42.13,33100.0,34.0801,34.1043,34.0316,34.0316,33100.0
2008-02-26 14:30:00,42.14,42.42,42.13,42.34,130600.0,34.0397,34.2659,34.0316,34.2013,130600.0
2008-02-26 14:35:00,42.34,42.45,42.33,42.45,47400.0,34.2013,34.2901,34.1932,34.2901,47400.0
2008-02-26 14:40:00,42.46,42.49,42.35,42.37,80200.0,34.2982,34.3224,34.2094,34.2255,80200.0
2008-02-26 14:45:00,42.38,42.7,42.37,42.59,131600.0,34.2336,34.4921,34.2255,34.4032,131600.0
2008-02-26 14:50:00,42.57,42.59,42.46,42.48,73300.0,34.3871,34.4032,34.2982,34.3144,73300.0
2008-02-26 14:55:00,42.47,42.65,42.44,42.61,108100.0,34.3063,34.4517,34.2821,34.4194,108100.0
2008-02-26 15:00:00,42.6,42.74,42.56,42.57,112700.0,34.4113,34.5244,34.379,34.3871,112700.0
2008-02-26 15:05:00,42.58,42.58,42.37,42.53,71400.0,34.3951,34.3951,34.2255,34.3548,71400.0
2008-02-26 15:10:00,42.52,42.63,42.36,42.6,94800.0,34.3467,34.4355,34.2174,34.4113,94800.0
2008-02-26 15:15:00,42.6,42.61,42.31,42.45,240500.0,34.4113,34.4194,34.177,34.2901,240500.0
2008-02-26 15:20:00,42.46,42.46,42.27,42.32,156700.0,34.2982,34.2982,34.1447,34.1851,156700.0
2008-02-26 15:25:00,42.33,42.33,42.14,42.29,140700.0,34.1932,34.1932,34.0397,34.1609,140700.0
2008-02-26 15:30:00,42.29,42.47,42.08,42.1,111700.0,34.1609,34.3063,33.9913,34.0074,111700.0
2008-02-26 15:35:00,42.11,42.22,42.05,42.14,167200.0,34.0155,34.1043,33.967,34.0397,167200.0
2008-02-26 15:40:00,42.15,42.25,42.13,42.23,123100.0,34.0478,34.1286,34.0316,34.1124,123100.0
2008-02-26 15:45:00,42.24,42.24,42.17,42.2,166100.0,34.1205,34.1205,34.064,34.0882,166100.0
2008-02-26 15:50:00,42.19,42.4,42.19,42.37,173100.0,34.0801,34.2497,34.0801,34.2255,173100.0
2008-02-26 15:55:00,42.36,42.41,42.3,42.34,270500.0,34.2174,34.2578,34.169,34.2013,270500.0
2008-02-27 09:30:00,41.97,42.0,41.69,41.84,41500.0,33.9024,33.9266,33.6762,33.7974,41500.0
2008-02-27 09:35:00,41.82,41.93,41.56,41.67,42300.0,33.7812,33.8701,33.5712,33.6601,42300.0
2008-02-27 09:40:00,41.64,41.93,41.57,41.78,70400.0,33.6358,33.8701,33.5793,33.7489,70400.0
2008-02-27 09:45:00,41.79,41.84,41.46,41.62,115100.0,33.757,33.7974,33.4904,33.6197,115100.0
2008-02-27 09:50:00,41.63,41.74,41.47,41.47,48300.0,33.6278,33.7166,33.4985,33.4985,48300.0
2008-02-27 09:55:00,41.46,41.5,41.2,41.2,44800.0,33.4904,33.5227,33.2804,33.2804,44800.0
2008-02-27 10:00:00,41.23,41.35,40.94,41.3,60700.0,33.3046,33.4016,33.0704,33.3612,60700.0
2008-02-27 10:05:00,41.29,41.32,40.95,41.23,50400.0,33.3531,33.3773,33.0785,33.3046,50400.0
2008-02-27 10:10:00,41.24,41.29,41.01,41.02,25000.0,33.3127,33.3531,33.1269,33.135,25000.0
2008-02-27 10:15:00,41.01,41.4,41.0,41.38,43300.0,33.1269,33.442,33.1189,33.4258,43300.0
2008-02-27 10:20:00,41.39,41.4,41.04,41.04,50800.0,33.4339,33.442,33.1512,33.1512,50800.0
2008-02-27 10:25:00,41.04,41.18,40.87,40.87,42600.0,33.1512,33.2643,33.0138,33.0138,42600.0
2008-02-27 10:30:00,40.85,41.06,40.85,41.02,29200.0,32.9977,33.1673,32.9977,33.135,29200.0
2008-02-27 10:35:00,41.05,41.31,41.05,41.22,33200.0,33.1592,33.3693,33.1592,33.2966,33200.0
2008-02-27 10:40:00,41.23,41.42,41.23,41.35,38300.0,33.3046,33.4581,33.3046,33.4016,38300.0
2008-02-27 10:45:00,41.36,41.67,41.36,41.51,74900.0,33.4097,33.6601,33.4097,33.5308,74900.0
2008-02-27 10:50:00,41.59,41.7,41.42,41.49,43500.0,33.5954,33.6843,33.4581,33.5147,43500.0
2008-02-27 10:55:00,41.5,41.66,41.45,41.45,27400.0,33.5227,33.652,33.4824,33.4824,27400.0
2008-02-27 11:00:00,41.46,41.74,41.25,41.68,119400.0,33.4904,33.7166,33.3208,33.6681,119400.0
2008-02-27 11:05:00,41.68,41.92,41.68,41.8,64800.0,33.6681,33.862,33.6681,33.7651,64800.0
2008-02-27 11:10:00,41.8,41.88,41.73,41.77,31600.0,33.7651,33.8297,33.7085,33.7408,31600.0
2008-02-27 11:15:00,41.78,41.87,41.66,41.84,30400.0,33.7489,33.8216,33.652,33.7974,30400.0
2008-02-27 11:20:00,41.86,41.96,41.82,41.91,19900.0,33.8135,33.8943,33.7812,33.8539,19900.0
2008-02-27 11:25:00,41.91,41.92,41.68,41.69,23300.0,33.8539,33.862,33.6681,33.6762,23300.0
2008-02-27 11:30:00,41.7,41.75,41.69,41.71,17500.0,33.6843,33.7247,33.6762,33.6924,17500.0
2008-02-27 11:35:00,41.71,41.83,41.71,41.77,16300.0,33.6924,33.7893,33.6924,33.7408,16300.0
2008-02-27 11:40:00,41.77,41.84,41.75,41.76,36400.0,33.7408,33.7974,33.7247,33.7328,36400.0
2008-02-27 11:45:00,41.76,41.78,41.67,41.72,35800.0,33.7328,33.7489,33.6601,33.7005,35800.0
2008-02-27 11:50:00,41.71,41.72,41.62,41.62,26000.0,33.6924,33.7005,33.6197,33.6197,26000.0
2008-02-27 11:55:00,41.63,41.66,41.59,41.66,18400.0,33.6278,33.652,33.5954,33.652,18400.0
2008-02-27 12:00:00,41.65,41.67,41.56,41.63,20000.0,33.6439,33.6601,33.5712,33.6278,20000.0
2008-02-27 12:05:00,41.63,41.63,41.59,41.61,98100.0,33.6278,33.6278,33.5954,33.6116,98100.0
2008-02-27 12:10:00,41.63,41.65,41.59,41.6,89800.0,33.6278,33.6439,33.5954,33.6035,89800.0
2008-02-27 12:15:00,41.59,41.6,41.45,41.49,51600.0,33.5954,33.6035,33.4824,33.5147,51600.0
2008-02-27 12:20:00,41.48,41.51,41.44,41.49,30800.0,33.5066,33.5308,33.4743,33.5147,30800.0
2008-02-27 12:25:00,41.5,41.55,41.48,41.49,12400.0,33.5227,33.5631,33.5066,33.5147,12400.0
2008-02-27 12:30:00,41.49,41.57,41.49,41.55,13500.0,33.5147,33.5793,33.5147,33.5631,13500.0
2008-02-27 12:35:00,41.56,41.73,41.56,41.72,17700.0,33.5712,33.7085,33.5712,33.7005,17700.0
2008-02-27 12:40:00,41.72,41.75,41.66,41.73,20100.0,33.7005,33.7247,33.652,33.7085,20100.0
2008-02-27 12:45:00,41.72,41.74,41.58,41.61,20600.0,33.7005,33.7166,33.5874,33.6116,20600.0
2008-02-27 12:50:00,41.62,41.65,41.6,41.62,15600.0,33.6197,33.6439,33.6035,33.6197,15600.0
2008-02-27 12:55:00,41.63,41.65,41.57,41.58,10900.0,33.6278,33.6439,33.5793,33.5874,10900.0
2008-02-27 13:00:00,41.58,41.65,41.57,41.61,21400.0,33.5874,33.6439,33.5793,33.6116,21400.0
2008-02-27 13:05:00,41.61,41.89,41.57,41.86,42500.0,33.6116,33.8378,33.5793,33.8135,42500.0
2008-02-27 13:10:00,41.88,41.88,41.71,41.78,14200.0,33.8297,33.8297,33.6924,33.7489,14200.0
2008-02-27 13:15:00,41.76,41.8,41.66,41.66,9100.0,33.7328,33.7651,33.652,33.652,9100.0
2008-02-27 13:20:00,41.67,41.68,41.57,41.62,11600.0,33.6601,33.6681,33.5793,33.6197,11600.0
2008-02-27 13:25:00,41.64,41.67,41.61,41.65,11900.0,33.6358,33.6601,33.6116,33.6439,11900.0
2008-02-27 13:30:00,41.67,41.73,41.61,41.61,43900.0,33.6601,33.7085,33.6116,33.6116,43900.0
2008-02-27 13:35:00,41.6,41.61,41.46,41.46,17100.0,33.6035,33.6116,33.4904,33.4904,17100.0
2008-02-27 13:40:00,41.46,41.46,41.4,41.42,11100.0,33.4904,33.4904,33.442,33.4581,11100.0
2008-02-27 13:45:00,41.41,41.42,41.35,41.4,15100.0,33.45,33.4581,33.4016,33.442,15100.0
2008-02-27 13:50:00,41.4,41.47,41.39,41.46,15800.0,33.442,33.4985,33.4339,33.4904,15800.0
2008-02-27 13:55:00,41.47,41.55,41.43,41.51,18100.0,33.4985,33.5631,33.4662,33.5308,18100.0
2008-02-27 14:00:00,41.51,41.53,41.37,41.37,17800.0,33.5308,33.547,33.4177,33.4177,17800.0
2008-02-27 14:05:00,41.35,41.39,41.3,41.33,28700.0,33.4016,33.4339,33.3612,33.3854,28700.0
2008-02-27 14:10:00,41.33,41.35,41.29,41.35,18400.0,33.3854,33.4016,33.3531,33.4016,18400.0
2008-02-27 14:15:00,41.35,41.37,41.33,41.33,18100.0,33.4016,33.4177,33.3854,33.3854,18100.0
2008-02-27 14:20:00,41.34,41.34,41.06,41.06,94500.0,33.3935,33.3935,33.1673,33.1673,94500.0
2008-02-27 14:25:00,41.06,41.12,41.04,41.04,36900.0,33.1673,33.2158,33.1512,33.1512,36900.0
2008-02-27 14:30:00,41.04,41.08,41.02,41.05,27800.0,33.1512,33.1835,33.135,33.1592,27800.0
2008-02-27 14:35:00,41.06,41.06,40.96,40.97,46100.0,33.1673,33.1673,33.0865,33.0946,46100.0
2008-02-27 14:40:00,40.97,41.23,40.97,41.2,36300.0,33.0946,33.3046,33.0946,33.2804,36300.0
2008-02-27 14:45:00,41.2,41.34,41.19,41.33,17600.0,33.2804,33.3935,33.2723,33.3854,17600.0
2008-02-27 14:50:00,41.33,41.35,41.29,41.34,16000.0,33.3854,33.4016,33.3531,33.3935,16000.0
2008-02-27 14:55:00,41.33,41.45,41.27,41.44,22400.0,33.3854,33.4824,33.337,33.4743,22400.0
2008-02-27 15:00:00,41.44,41.47,41.4,41.47,19100.0,33.4743,33.4985,33.442,33.4985,19100.0
2008-02-27 15:05:00,41.44,41.47,41.27,41.28,25100.0,33.4743,33.4985,33.337,33.345,25100.0
2008-02-27 15:10:00,41.27,41.3,41.23,41.26,19700.0,33.337,33.3612,33.3046,33.3289,19700.0
2008-02-27 15:15:00,41.26,41.31,41.23,41.29,14400.0,33.3289,33.3693,33.3046,33.3531,14400.0
2008-02-27 15:20:00,41.3,41.36,41.29,41.29,26700.0,33.3612,33.4097,33.3531,33.3531,26700.0
2008-02-27 15:25:00,41.28,41.43,41.25,41.38,44800.0,33.345,33.4662,33.3208,33.4258,44800.0
2008-02-27 15:30:00,41.38,41.41,41.29,41.29,65800.0,33.4258,33.45,33.3531,33.3531,65800.0
2008-02-27 15:35:00,41.29,41.33,41.25,41.31,48600.0,33.3531,33.3854,33.3208,33.3693,48600.0
2008-02-27 15:40:00,41.32,41.32,41.23,41.23,56700.0,33.3773,33.3773,33.3046,33.3046,56700.0
2008-02-27 15:45:00,41.23,41.24,41.04,41.14,125200.0,33.3046,33.3127,33.1512,33.2319,125200.0
2008-02-27 15:50:00,41.14,41.15,41.03,41.03,90400.0,33.2319,33.24,33.1431,33.1431,90400.0
2008-02-27 15:55:00,41.03,41.14,41.0,41.12,113800.0,33.1431,33.2319,33.1189,33.2158,113800.0
2008-02-28 09:30:00,40.6,40.6,40.23,40.32,47000.0,32.7957,32.7957,32.4969,32.5696,47000.0
2008-02-28 09:35:00,40.34,40.41,40.12,40.12,39800.0,32.5857,32.6423,32.408,32.408,39800.0
2008-02-28 09:40:00,40.13,40.15,39.79,39.85,56200.0,32.4161,32.4322,32.1414,32.1899,56200.0
2008-02-28 09:45:00,39.85,39.87,39.73,39.8,57300.0,32.1899,32.2061,32.093,32.1495,57300.0
2008-02-28 09:50:00,39.79,40.1,39.77,40.06,46600.0,32.1414,32.3919,32.1253,32.3595,46600.0
2008-02-28 09:55:00,40.08,40.08,39.81,39.93,37500.0,32.3757,32.3757,32.1576,32.2545,37500.0
2008-02-28 10:00:00,39.9,40.12,39.9,40.0,31600.0,32.2303,32.408,32.2303,32.3111,31600.0
2008-02-28 10:05:00,39.98,40.09,39.98,40.06,19100.0,32.2949,32.3838,32.2949,32.3595,19100.0
2008-02-28 10:10:00,40.06,40.33,40.05,40.25,49600.0,32.3595,32.5776,32.3515,32.513,49600.0
2008-02-28 10:15:00,40.25,40.32,40.2,40.32,15500.0,32.513,32.5696,32.4726,32.5696,15500.0
2008-02-28 10:20:00,40.33,40.46,40.29,40.43,20500.0,32.5776,32.6827,32.5453,32.6584,20500.0
2008-02-28 10:25:00,40.44,40.63,40.43,40.61,34000.0,32.6665,32.82,32.6584,32.8038,34000.0
2008-02-28 10:30:00,40.61,40.68,40.54,40.64,41800.0,32.8038,32.8604,32.7473,32.8281,41800.0
2008-02-28 10:35:00,40.65,40.75,40.56,40.74,37000.0,32.8361,32.9169,32.7634,32.9088,37000.0
2008-02-28 10:40:00,40.74,40.94,40.72,40.87,77400.0,32.9088,33.0704,32.8927,33.0138,77400.0
2008-02-28 10:45:00,40.87,40.92,40.71,40.73,58700.0,33.0138,33.0542,32.8846,32.9008,58700.0
2008-02-28 10:50:00,40.71,40.77,40.64,40.73,22100.0,32.8846,32.9331,32.8281,32.9008,22100.0
2008-02-28 10:55:00,40.73,40.74,40.67,40.71,9100.0,32.9008,32.9088,32.8523,32.8846,9100.0
2008-02-28 11:00:00,40.7,40.7,40.27,40.27,22400.0,32.8765,32.8765,32.5292,32.5292,22400.0
2008-02-28 11:05:00,40.25,40.27,40.16,40.26,19500.0,32.513,32.5292,32.4403,32.5211,19500.0
2008-02-28 11:10:00,40.24,40.26,40.14,40.23,14700.0,32.5049,32.5211,32.4242,32.4969,14700.0
2008-02-28 11:15:00,40.22,40.27,40.2,40.25,6400.0,32.4888,32.5292,32.4726,32.513,6400.0
2008-02-28 11:20:00,40.24,40.25,40.18,40.18,8600.0,32.5049,32.513,32.4565,32.4565,8600.0
2008-02-28 11:25:00,40.17,40.18,40.07,40.09,13300.0,32.4484,32.4565,32.3676,32.3838,13300.0
2008-02-28 11:30:00,40.05,40.06,39.9,39.9,32700.0,32.3515,32.3595,32.2303,32.2303,32700.0
2008-02-28 11:35:00,39.9,39.94,39.83,39.91,25200.0,32.2303,32.2626,32.1738,32.2384,25200.0
2008-02-28 11:40:00,39.92,39.99,39.9,39.97,18200.0,32.2465,32.303,32.2303,32.2868,18200.0
2008-02-28 11:45:00,39.98,39.98,39.88,39.9,30900.0,32.2949,32.2949,32.2141,32.2303,30900.0
2008-02-28 11:50:00,39.89,39.99,39.88,39.99,16200.0,32.2222,32.303,32.2141,32.303,16200.0
2008-02-28 11:55:00,39.99,40.14,39.97,40.12,15300.0,32.303,32.4242,32.2868,32.408,15300.0
2008-02-28 12:00:00,40.11,40.11,39.96,40.09,11900.0,32.3999,32.3999,32.2788,32.3838,11900.0
2008-02-28 12:05:00,40.11,40.11,40.04,40.05,7700.0,32.3999,32.3999,32.3434,32.3515,7700.0
2008-02-28 12:10:00,40.05,40.08,39.99,40.0,16400.0,32.3515,32.3757,32.303,32.3111,16400.0
2008-02-28 12:15:00,40.0,40.01,39.93,39.94,9900.0,32.3111,32.3192,32.2545,32.2626,9900.0
2008-02-28 12:20:00,39.95,40.11,39.95,40.1,8700.0,32.2707,32.3999,32.2707,32.3919,8700.0
2008-02-28 12:25:00,40.1,40.23,40.09,40.22,62900.0,32.3919,32.4969,32.3838,32.4888,62900.0
2008-02-28 12:30:00,40.2,40.29,40.2,40.22,16000.0,32.4726,32.5453,32.4726,32.4888,16000.0
2008-02-28 12:35:00,40.21,40.25,40.2,40.25,6500.0,32.4807,32.513,32.4726,32.513,6500.0
2008-02-28 12:40:00,40.23,40.3,40.23,40.28,9300.0,32.4969,32.5534,32.4969,32.5373,9300.0
2008-02-28 12:45:00,40.29,40.51,40.29,40.48,42000.0,32.5453,32.723,32.5453,32.6988,42000.0
2008-02-28 12:50:00,40.48,40.49,40.41,40.41,11300.0,32.6988,32.7069,32.6423,32.6423,11300.0
2008-02-28 12:55:00,40.41,40.41,40.36,40.37,5000.0,32.6423,32.6423,32.6019,32.61,5000.0
2008-02-28 13:00:00,40.36,40.38,40.27,40.37,8000.0,32.6019,32.618,32.5292,32.61,8000.0
2008-02-28 13:05:00,40.35,40.54,40.35,40.54,8300.0,32.5938,32.7473,32.5938,32.7473,8300.0
2008-02-28 13:10:00,40.55,40.6,40.52,40.57,8000.0,32.7554,32.7957,32.7311,32.7715,8000.0
2008-02-28 13:15:00,40.57,40.61,40.56,40.57,25500.0,32.7715,32.8038,32.7634,32.7715,25500.0
2008-02-28 13:20:00,40.6,40.61,40.58,40.6,15000.0,32.7957,32.8038,32.7796,32.7957,15000.0
2008-02-28 13:25:00,40.6,40.64,40.48,40.48,23400.0,32.7957,32.8281,32.6988,32.6988,23400.0
2008-02-28 13:30:00,40.49,40.5,40.41,40.47,16600.0,32.7069,32.715,32.6423,32.6907,16600.0
2008-02-28 13:35:00,40.5,40.5,40.42,40.42,6600.0,32.715,32.715,32.6503,32.6503,6600.0
2008-02-28 13:40:00,40.41,40.59,40.4,40.51,6900.0,32.6423,32.7877,32.6342,32.723,6900.0
2008-02-28 13:45:00,40.53,40.61,40.4,40.57,16600.0,32.7392,32.8038,32.6342,32.7715,16600.0
2008-02-28 13:50:00,40.58,40.62,40.53,40.54,8600.0,32.7796,32.8119,32.7392,32.7473,8600.0
2008-02-28 13:55:00,40.56,40.61,40.49,40.58,11800.0,32.7634,32.8038,32.7069,32.7796,11800.0
2008-02-28 14:00:00,40.58,40.58,40.43,40.45,17300.0,32.7796,32.7796,32.6584,32.6746,17300.0
2008-02-28 14:05:00,40.46,40.53,40.41,40.52,16400.0,32.6827,32.7392,32.6423,32.7311,16400.0
2008-02-28 14:10:00,40.53,40.71,40.52,40.69,40600.0,32.7392,32.8846,32.7311,32.8684,40600.0
2008-02-28 14:15:00,40.7,40.93,40.67,40.9,58900.0,32.8765,33.0623,32.8523,33.0381,58900.0
2008-02-28 14:20:00,40.9,41.0,40.84,40.91,52400.0,33.0381,33.1189,32.9896,33.0462,52400.0
2008-02-28 14:25:00,40.9,40.98,40.85,40.88,24200.0,33.0381,33.1027,32.9977,33.0219,24200.0
2008-02-28 14:30:00,40.88,40.92,40.86,40.88,27500.0,33.0219,33.0542,33.0058,33.0219,27500.0
2008-02-28 14:35:00,40.88,40.94,40.84,40.9,29000.0,33.0219,33.0704,32.9896,33.0381,29000.0
2008-02-28 14:40:00,40.9,40.91,40.79,40.85,27200.0,33.0381,33.0462,32.9492,32.9977,27200.0
2008-02-28 14:45:00,40.83,40.94,40.75,40.88,44100.0,32.9815,33.0704,32.9169,33.0219,44100.0
2008-02-28 14:50:00,40.88,40.96,40.88,40.9,34300.0,33.0219,33.0865,33.0219,33.0381,34300.0
2008-02-28 14:55:00,40.9,40.99,40.87,40.96,40000.0,33.0381,33.1108,33.0138,33.0865,40000.0
2008-02-28 15:00:00,40.98,40.98,40.87,40.87,26200.0,33.1027,33.1027,33.0138,33.0138,26200.0
2008-02-28 15:05:00,40.87,40.87,40.75,40.79,36400.0,33.0138,33.0138,32.9169,32.9492,36400.0
2008-02-28 15:10:00,40.79,40.88,40.75,40.75,35600.0,32.9492,33.0219,32.9169,32.9169,35600.0
2008-02-28 15:15:00,40.75,40.8,40.72,40.78,64100.0,32.9169,32.9573,32.8927,32.9411,64100.0
2008-02-28 15:20:00,40.76,40.8,40.7,40.72,52600.0,32.925,32.9573,32.8765,32.8927,52600.0
2008-02-28 15:25:00,40.72,40.75,40.67,40.7,43000.0,32.8927,32.9169,32.8523,32.8765,43000.0
2008-02-28 15:30:00,40.7,40.76,40.59,40.59,40800.0,32.8765,32.925,32.7877,32.7877,40800.0
2008-02-28 15:35:00,40.6,40.62,40.56,40.58,36100.0,32.7957,32.8119,32.7634,32.7796,36100.0
2008-02-28 15:40:00,40.58,40.74,40.58,40.68,73300.0,32.7796,32.9088,32.7796,32.8604,73300.0
2008-02-28 15:45:00,40.68,40.75,40.66,40.66,37500.0,32.8604,32.9169,32.8442,32.8442,37500.0
2008-02-28 15:50:00,40.66,40.69,40.61,40.61,60300.0,32.8442,32.8684,32.8038,32.8038,60300.0
2008-02-28 15:55:00,40.62,40.63,40.5,40.51,75000.0,32.8119,32.82,32.715,32.723,75000.0
2008-02-29 09:30:00,39.97,39.97,39.52,39.67,28200.0,32.2868,32.2868,31.9233,32.0445,28200.0
2008-02-29 09:35:00,39.61,39.73,39.47,39.5,40000.0,31.996,32.093,31.883,31.9072,40000.0
2008-02-29 09:40:00,39.5,39.52,39.07,39.13,53200.0,31.9072,31.9233,31.5598,31.6083,53200.0
2008-02-29 09:45:00,39.09,39.14,38.95,39.09,43000.0,31.576,31.6164,31.4629,31.576,43000.0
2008-02-29 09:50:00,39.12,39.24,39.12,39.15,26000.0,31.6002,31.6972,31.6002,31.6245,26000.0
2008-02-29 09:55:00,39.15,39.35,39.14,39.33,23900.0,31.6245,31.786,31.6164,31.7699,23900.0
2008-02-29 10:00:00,39.32,39.34,39.24,39.28,30500.0,31.7618,31.7779,31.6972,31.7295,30500.0
2008-02-29 10:05:00,39.27,39.28,39.17,39.19,44900.0,31.7214,31.7295,31.6406,31.6568,44900.0
2008-02-29 10:10:00,39.19,39.2,38.97,38.98,47800.0,31.6568,31.6649,31.4791,31.4871,47800.0
2008-02-29 10:15:00,38.99,39.18,38.94,39.18,49600.0,31.4952,31.6487,31.4548,31.6487,49600.0
2008-02-29 10:20:00,39.19,39.19,39.01,39.01,49500.0,31.6568,31.6568,31.5114,31.5114,49500.0
2008-02-29 10:25:00,39.01,39.01,38.78,38.79,95500.0,31.5114,31.5114,31.3256,31.3337,95500.0
2008-02-29 10:30:00,38.79,38.82,38.63,38.7,38600.0,31.3337,31.3579,31.2044,31.261,38600.0
2008-02-29 10:35:00,38.72,38.92,38.72,38.81,59800.0,31.2771,31.4387,31.2771,31.3498,59800.0
2008-02-29 10:40:00,38.81,38.86,38.69,38.73,85500.0,31.3498,31.3902,31.2529,31.2852,85500.0
2008-02-29 10:45:00,38.72,38.76,38.65,38.7,57700.0,31.2771,31.3094,31.2206,31.261,57700.0
2008-02-29 10:50:00,38.7,38.79,38.65,38.79,46600.0,31.261,31.3337,31.2206,31.3337,46600.0
2008-02-29 10:55:00,38.8,38.84,38.69,38.69,37900.0,31.3417,31.3741,31.2529,31.2529,37900.0
2008-02-29 11:00:00,38.69,38.7,38.44,38.56,75400.0,31.2529,31.261,31.0509,31.1479,75400.0
2008-02-29 11:05:00,38.57,38.77,38.56,38.75,21000.0,31.156,31.3175,31.1479,31.3014,21000.0
2008-02-29 11:10:00,38.73,38.74,38.63,38.63,27300.0,31.2852,31.2933,31.2044,31.2044,27300.0
2008-02-29 11:15:00,38.63,38.76,38.55,38.63,47000.0,31.2044,31.3094,31.1398,31.2044,47000.0
2008-02-29 11:20:00,38.64,38.64,38.42,38.45,44900.0,31.2125,31.2125,31.0348,31.059,44900.0
2008-02-29 11:25:00,38.45,38.6,38.45,38.56,15200.0,31.059,31.1802,31.059,31.1479,15200.0
2008-02-29 11:30:00,38.57,38.64,38.52,38.64,16900.0,31.156,31.2125,31.1156,31.2125,16900.0
2008-02-29 11:35:00,38.64,38.7,38.61,38.7,22500.0,31.2125,31.261,31.1883,31.261,22500.0
2008-02-29 11:40:00,38.7,38.78,38.64,38.76,64000.0,31.261,31.3256,31.2125,31.3094,64000.0
2008-02-29 11:45:00,38.75,38.77,38.67,38.69,31500.0,31.3014,31.3175,31.2367,31.2529,31500.0
2008-02-29 11:50:00,38.69,38.74,38.68,38.73,29100.0,31.2529,31.2933,31.2448,31.2852,29100.0
2008-02-29 11:55:00,38.73,38.76,38.68,38.75,14400.0,31.2852,31.3094,31.2448,31.3014,14400.0
2008-02-29 12:00:00,38.75,38.77,38.72,38.73,19400.0,31.3014,31.3175,31.2771,31.2852,19400.0
2008-02-29 12:05:00,38.72,38.73,38.71,38.71,9300.0,31.2771,31.2852,31.269,31.269,9300.0
2008-02-29 12:10:00,38.72,38.72,38.68,38.71,12800.0,31.2771,31.2771,31.2448,31.269,12800.0
2008-02-29 12:15:00,38.7,38.71,38.5,38.57,26500.0,31.261,31.269,31.0994,31.156,26500.0
2008-02-29 12:20:00,38.57,38.59,38.54,38.58,9100.0,31.156,31.1721,31.1317,31.164,9100.0
2008-02-29 12:25:00,38.58,38.73,38.55,38.68,51600.0,31.164,31.2852,31.1398,31.2448,51600.0
2008-02-29 12:30:00,38.69,38.69,38.62,38.63,16100.0,31.2529,31.2529,31.1963,31.2044,16100.0
2008-02-29 12:35:00,38.64,38.64,38.56,38.57,9900.0,31.2125,31.2125,31.1479,31.156,9900.0
2008-02-29 12:40:00,38.57,38.58,38.5,38.5,17200.0,31.156,31.164,31.0994,31.0994,17200.0
2008-02-29 12:45:00,38.51,38.52,38.45,38.46,14800.0,31.1075,31.1156,31.059,31.0671,14800.0
2008-02-29 12:50:00,38.46,38.5,38.45,38.47,12500.0,31.0671,31.0994,31.059,31.0752,12500.0
2008-02-29 12:55:00,38.47,38.6,38.46,38.57,12000.0,31.0752,31.1802,31.0671,31.156,12000.0
2008-02-29 13:00:00,38.57,38.59,38.54,38.59,9800.0,31.156,31.1721,31.1317,31.1721,9800.0
2008-02-29 13:05:00,38.58,38.64,38.52,38.64,16600.0,31.164,31.2125,31.1156,31.2125,16600.0
2008-02-29 13:10:00,38.62,38.72,38.6,38.72,11700.0,31.1963,31.2771,31.1802,31.2771,11700.0
2008-02-29 13:15:00,38.71,38.79,38.65,38.73,28600.0,31.269,31.3337,31.2206,31.2852,28600.0
2008-02-29 13:20:00,38.74,38.77,38.69,38.73,13300.0,31.2933,31.3175,31.2529,31.2852,13300.0
2008-02-29 13:25:00,38.74,38.74,38.65,38.72,13400.0,31.2933,31.2933,31.2206,31.2771,13400.0
2008-02-29 13:30:00,38.7,38.72,38.6,38.66,31200.0,31.261,31.2771,31.1802,31.2287,31200.0
2008-02-29 13:35:00,38.65,38.67,38.56,38.57,26300.0,31.2206,31.2367,31.1479,31.156,26300.0
2008-02-29 13:40:00,38.57,38.61,38.45,38.5,41700.0,31.156,31.1883,31.059,31.0994,41700.0
2008-02-29 13:45:00,38.5,38.5,38.31,38.37,43600.0,31.0994,31.0994,30.9459,30.9944,43600.0
2008-02-29 13:50:00,38.36,38.37,38.26,38.28,33300.0,30.9863,30.9944,30.9055,30.9217,33300.0
2008-02-29 13:55:00,38.28,38.31,38.17,38.19,35600.0,30.9217,30.9459,30.8328,30.849,35600.0
2008-02-29 14:00:00,38.19,38.22,38.15,38.21,32100.0,30.849,30.8732,30.8167,30.8652,32100.0
2008-02-29 14:05:00,38.2,38.25,38.16,38.18,24400.0,30.8571,30.8975,30.8248,30.8409,24400.0
2008-02-29 14:10:00,38.18,38.2,38.07,38.09,30900.0,30.8409,30.8571,30.7521,30.7682,30900.0
2008-02-29 14:15:00,38.09,38.17,38.06,38.17,31700.0,30.7682,30.8328,30.744,30.8328,31700.0
2008-02-29 14:20:00,38.18,38.23,38.13,38.15,26700.0,30.8409,30.8813,30.8005,30.8167,26700.0
2008-02-29 14:25:00,38.15,38.18,38.12,38.15,44000.0,30.8167,30.8409,30.7925,30.8167,44000.0
2008-02-29 14:30:00,38.14,38.16,38.0,38.08,56800.0,30.8086,30.8248,30.6955,30.7601,56800.0
2008-02-29 14:35:00,38.09,38.12,37.97,38.04,90700.0,30.7682,30.7925,30.6713,30.7278,90700.0
2008-02-29 14:40:00,38.04,38.3,38.04,38.27,33300.0,30.7278,30.9379,30.7278,30.9136,33300.0
2008-02-29 14:45:00,38.26,38.26,38.16,38.19,28200.0,30.9055,30.9055,30.8248,30.849,28200.0
2008-02-29 14:50:00,38.2,38.26,38.18,38.23,18300.0,30.8571,30.9055,30.8409,30.8813,18300.0
2008-02-29 14:55:00,38.24,38.24,38.15,38.16,27100.0,30.8894,30.8894,30.8167,30.8248,27100.0
2008-02-29 15:00:00,38.16,38.16,38.09,38.1,28400.0,30.8248,30.8248,30.7682,30.7763,28400.0
2008-02-29 15:05:00,38.1,38.11,38.03,38.03,31400.0,30.7763,30.7844,30.7198,30.7198,31400.0
2008-02-29 15:10:00,38.03,38.05,38.0,38.01,41300.0,30.7198,30.7359,30.6955,30.7036,41300.0
2008-02-29 15:15:00,38.0,38.04,38.0,38.01,54200.0,30.6955,30.7278,30.6955,30.7036,54200.0
2008-02-29 15:20:00,38.01,38.1,37.96,38.09,80900.0,30.7036,30.7763,30.6632,30.7682,80900.0
2008-02-29 15:25:00,38.09,38.1,37.93,38.09,91500.0,30.7682,30.7763,30.639,30.7682,91500.0
2008-02-29 15:30:00,38.09,38.1,38.03,38.05,81100.0,30.7682,30.7763,30.7198,30.7359,81100.0
2008-02-29 15:35:00,38.05,38.06,37.97,37.97,95700.0,30.7359,30.744,30.6713,30.6713,95700.0
2008-02-29 15:40:00,37.97,37.98,37.88,37.9,100700.0,30.6713,30.6794,30.5986,30.6147,100700.0
2008-02-29 15:45:00,37.89,37.9,37.84,37.84,127800.0,30.6067,30.6147,30.5663,30.5663,127800.0
2008-02-29 15:50:00,37.86,37.87,37.8,37.84,127600.0,30.5824,30.5905,30.534,30.5663,127600.0
2008-02-29 15:55:00,37.85,38.06,37.85,38.0,210700.0,30.5744,30.744,30.5744,30.6955,210700.0
2008-03-03 09:30:00,36.56,37.74,36.56,37.47,44300.0,29.5323,30.4855,29.5323,30.2674,44300.0
2008-03-03 09:35:00,37.46,37.52,37.31,37.35,24000.0,30.2593,30.3078,30.1382,30.1705,24000.0
2008-03-03 09:40:00,37.34,37.35,37.0,37.0,31200.0,30.1624,30.1705,29.8877,29.8877,31200.0
2008-03-03 09:45:00,37.0,37.22,36.87,37.16,71300.0,29.8877,30.0655,29.7827,30.017,71300.0
2008-03-03 09:50:00,37.16,37.21,37.07,37.07,44800.0,30.017,30.0574,29.9443,29.9443,44800.0
2008-03-03 09:55:00,37.07,37.07,36.81,36.84,70300.0,29.9443,29.9443,29.7343,29.7585,70300.0
2008-03-03 10:00:00,36.86,36.92,36.71,36.71,68500.0,29.7747,29.8231,29.6535,29.6535,68500.0
2008-03-03 10:05:00,36.74,37.07,36.74,37.04,68300.0,29.6777,29.9443,29.6777,29.9201,68300.0
2008-03-03 10:10:00,37.03,37.19,37.03,37.15,32800.0,29.912,30.0412,29.912,30.0089,32800.0
2008-03-03 10:15:00,37.18,37.56,37.18,37.52,73400.0,30.0331,30.3401,30.0331,30.3078,73400.0
2008-03-03 10:20:00,37.54,37.63,37.5,37.51,31400.0,30.3239,30.3966,30.2916,30.2997,31400.0
2008-03-03 10:25:00,37.52,37.53,37.34,37.4,75400.0,30.3078,30.3159,30.1624,30.2109,75400.0
2008-03-03 10:30:00,37.41,37.41,37.28,37.37,43100.0,30.2189,30.2189,30.1139,30.1866,43100.0
2008-03-03 10:35:00,37.37,37.39,37.28,37.36,40500.0,30.1866,30.2028,30.1139,30.1785,40500.0
2008-03-03 10:40:00,37.38,37.42,37.27,37.29,86200.0,30.1947,30.227,30.1058,30.122,86200.0
2008-03-03 10:45:00,37.3,37.32,37.25,37.25,47800.0,30.1301,30.1462,30.0897,30.0897,47800.0
2008-03-03 10:50:00,37.25,37.28,37.2,37.25,35000.0,30.0897,30.1139,30.0493,30.0897,35000.0
2008-03-03 10:55:00,37.26,37.29,37.18,37.27,29200.0,30.0978,30.122,30.0331,30.1058,29200.0
2008-03-03 11:00:00,37.24,37.26,37.09,37.17,31000.0,30.0816,30.0978,29.9604,30.0251,31000.0
2008-03-03 11:05:00,37.17,37.28,37.15,37.25,48900.0,30.0251,30.1139,30.0089,30.0897,48900.0
2008-03-03 11:10:00,37.26,37.33,37.24,37.3,47800.0,30.0978,30.1543,30.0816,30.1301,47800.0
2008-03-03 11:15:00,37.29,37.3,37.18,37.2,41900.0,30.122,30.1301,30.0331,30.0493,41900.0
2008-03-03 11:20:00,37.2,37.39,37.19,37.36,30100.0,30.0493,30.2028,30.0412,30.1785,30100.0
2008-03-03 11:25:00,37.36,37.52,37.36,37.52,54200.0,30.1785,30.3078,30.1785,30.3078,54200.0
2008-03-03 11:30:00,37.5,37.61,37.47,37.54,56800.0,30.2916,30.3805,30.2674,30.3239,56800.0
2008-03-03 11:35:00,37.55,37.57,37.4,37.5,38100.0,30.332,30.3482,30.2109,30.2916,38100.0
2008-03-03 11:40:00,37.5,37.51,37.47,37.5,16200.0,30.2916,30.2997,30.2674,30.2916,16200.0
2008-03-03 11:45:00,37.5,37.51,37.38,37.45,18800.0,30.2916,30.2997,30.1947,30.2512,18800.0
2008-03-03 11:50:00,37.47,37.65,37.45,37.63,22300.0,30.2674,30.4128,30.2512,30.3966,22300.0
2008-03-03 11:55:00,37.65,37.75,37.65,37.7,16100.0,30.4128,30.4936,30.4128,30.4532,16100.0
2008-03-03 12:00:00,37.71,37.75,37.67,37.67,23100.0,30.4613,30.4936,30.429,30.429,23100.0
2008-03-03 12:05:00,37.67,37.67,37.61,37.63,8500.0,30.429,30.429,30.3805,30.3966,8500.0
2008-03-03 12:10:00,37.62,37.69,37.59,37.69,16000.0,30.3886,30.4451,30.3643,30.4451,16000.0
2008-03-03 12:15:00,37.66,37.66,37.56,37.65,12700.0,30.4209,30.4209,30.3401,30.4128,12700.0
2008-03-03 12:20:00,37.67,37.79,37.65,37.78,33500.0,30.429,30.5259,30.4128,30.5178,33500.0
2008-03-03 12:25:00,37.8,37.8,37.73,37.75,6600.0,30.534,30.534,30.4774,30.4936,6600.0
2008-03-03 12:30:00,37.75,37.85,37.73,37.78,10600.0,30.4936,30.5744,30.4774,30.5178,10600.0
2008-03-03 12:35:00,37.77,37.77,37.65,37.66,6900.0,30.5097,30.5097,30.4128,30.4209,6900.0
2008-03-03 12:40:00,37.66,37.7,37.61,37.65,9300.0,30.4209,30.4532,30.3805,30.4128,9300.0
2008-03-03 12:45:00,37.64,37.64,37.53,37.53,9500.0,30.4047,30.4047,30.3159,30.3159,9500.0
2008-03-03 12:50:00,37.53,37.54,37.51,37.52,4700.0,30.3159,30.3239,30.2997,30.3078,4700.0
2008-03-03 12:55:00,37.5,37.53,37.45,37.5,28100.0,30.2916,30.3159,30.2512,30.2916,28100.0
2008-03-03 13:00:00,37.52,37.58,37.52,37.58,8000.0,30.3078,30.3563,30.3078,30.3563,8000.0
2008-03-03 13:05:00,37.57,37.59,37.52,37.56,5900.0,30.3482,30.3643,30.3078,30.3401,5900.0
2008-03-03 13:10:00,37.56,37.57,37.51,37.53,13400.0,30.3401,30.3482,30.2997,30.3159,13400.0
2008-03-03 13:15:00,37.54,37.54,37.5,37.53,11900.0,30.3239,30.3239,30.2916,30.3159,11900.0
2008-03-03 13:20:00,37.52,37.53,37.49,37.51,7300.0,30.3078,30.3159,30.2836,30.2997,7300.0
2008-03-03 13:25:00,37.51,37.55,37.49,37.51,14800.0,30.2997,30.332,30.2836,30.2997,14800.0
2008-03-03 13:30:00,37.5,37.53,37.49,37.53,15600.0,30.2916,30.3159,30.2836,30.3159,15600.0
2008-03-03 13:35:00,37.52,37.57,37.51,37.57,6100.0,30.3078,30.3482,30.2997,30.3482,6100.0
2008-03-03 13:40:00,37.56,37.57,37.5,37.57,15200.0,30.3401,30.3482,30.2916,30.3482,15200.0
2008-03-03 13:45:00,37.55,37.8,37.55,37.76,34400.0,30.332,30.534,30.332,30.5017,34400.0
2008-03-03 13:50:00,37.78,37.8,37.63,37.67,21300.0,30.5178,30.534,30.3966,30.429,21300.0
2008-03-03 13:55:00,37.68,37.68,37.51,37.54,11300.0,30.437,30.437,30.2997,30.3239,11300.0
2008-03-03 14:00:00,37.52,37.56,37.45,37.52,49800.0,30.3078,30.3401,30.2512,30.3078,49800.0
2008-03-03 14:05:00,37.53,37.54,37.48,37.52,9900.0,30.3159,30.3239,30.2755,30.3078,9900.0
2008-03-03 14:10:00,37.51,37.61,37.5,37.59,12400.0,30.2997,30.3805,30.2916,30.3643,12400.0
2008-03-03 14:15:00,37.57,37.57,37.42,37.43,21300.0,30.3482,30.3482,30.227,30.2351,21300.0
2008-03-03 14:20:00,37.43,37.46,37.36,37.44,31300.0,30.2351,30.2593,30.1785,30.2432,31300.0
2008-03-03 14:25:00,37.44,37.5,37.42,37.48,15100.0,30.2432,30.2916,30.227,30.2755,15100.0
2008-03-03 14:30:00,37.48,37.54,37.44,37.44,25500.0,30.2755,30.3239,30.2432,30.2432,25500.0
2008-03-03 14:35:00,37.46,37.5,37.43,37.43,38000.0,30.2593,30.2916,30.2351,30.2351,38000.0
2008-03-03 14:40:00,37.43,37.51,37.43,37.49,57200.0,30.2351,30.2997,30.2351,30.2836,57200.0
2008-03-03 14:45:00,37.49,37.52,37.4,37.44,45200.0,30.2836,30.3078,30.2109,30.2432,45200.0
2008-03-03 14:50:00,37.43,37.51,37.38,37.46,53200.0,30.2351,30.2997,30.1947,30.2593,53200.0
2008-03-03 14:55:00,37.46,37.46,37.36,37.39,38600.0,30.2593,30.2593,30.1785,30.2028,38600.0
2008-03-03 15:00:00,37.4,37.46,37.3,37.36,85500.0,30.2109,30.2593,30.1301,30.1785,85500.0
2008-03-03 15:05:00,37.37,37.38,37.2,37.22,36000.0,30.1866,30.1947,30.0493,30.0655,36000.0
2008-03-03 15:10:00,37.22,37.34,37.2,37.34,40500.0,30.0655,30.1624,30.0493,30.1624,40500.0
2008-03-03 15:15:00,37.34,37.5,37.32,37.48,38600.0,30.1624,30.2916,30.1462,30.2755,38600.0
2008-03-03 15:20:00,37.49,37.57,37.48,37.49,45600.0,30.2836,30.3482,30.2755,30.2836,45600.0
2008-03-03 15:25:00,37.49,37.55,37.46,37.51,32000.0,30.2836,30.332,30.2593,30.2997,32000.0
2008-03-03 15:30:00,37.51,37.59,37.48,37.51,41000.0,30.2997,30.3643,30.2755,30.2997,41000.0
2008-03-03 15:35:00,37.51,37.52,37.37,37.38,78000.0,30.2997,30.3078,30.1866,30.1947,78000.0
2008-03-03 15:40:00,37.38,37.5,37.32,37.49,82700.0,30.1947,30.2916,30.1462,30.2836,82700.0
2008-03-03 15:45:00,37.49,37.51,37.4,37.43,52100.0,30.2836,30.2997,30.2109,30.2351,52100.0
2008-03-03 15:50:00,37.44,37.52,37.41,37.51,64500.0,30.2432,30.3078,30.2189,30.2997,64500.0
2008-03-03 15:55:00,37.52,37.54,37.46,37.54,74800.0,30.3078,30.3239,30.2593,30.3239,74800.0
2008-03-04 09:30:00,37.21,37.21,36.75,36.89,31200.0,30.0574,30.0574,29.6858,29.7989,31200.0
2008-03-04 09:35:00,36.84,36.97,36.74,36.86,21600.0,29.7585,29.8635,29.6777,29.7747,21600.0
2008-03-04 09:40:00,36.9,36.99,36.62,36.63,42600.0,29.807,29.8797,29.5808,29.5889,42600.0
2008-03-04 09:45:00,36.76,36.95,36.74,36.9,22100.0,29.6939,29.8474,29.6777,29.807,22100.0
2008-03-04 09:50:00,36.92,37.09,36.92,37.03,22400.0,29.8231,29.9604,29.8231,29.912,22400.0
2008-03-04 09:55:00,37.02,37.13,37.01,37.06,21600.0,29.9039,29.9928,29.8958,29.9362,21600.0
2008-03-04 10:00:00,37.05,37.06,36.91,36.99,18500.0,29.9281,29.9362,29.815,29.8797,18500.0
2008-03-04 10:05:00,36.98,37.02,36.84,36.91,16500.0,29.8716,29.9039,29.7585,29.815,16500.0
2008-03-04 10:10:00,36.92,37.02,36.9,36.9,12300.0,29.8231,29.9039,29.807,29.807,12300.0
2008-03-04 10:15:00,36.91,36.96,36.83,36.87,11600.0,29.815,29.8554,29.7504,29.7827,11600.0
2008-03-04 10:20:00,36.88,36.96,36.88,36.91,11700.0,29.7908,29.8554,29.7908,29.815,11700.0
2008-03-04 10:25:00,36.89,36.9,36.77,36.78,13600.0,29.7989,29.807,29.702,29.71,13600.0
2008-03-04 10:30:00,36.79,36.79,36.54,36.58,45500.0,29.7181,29.7181,29.5162,29.5485,45500.0
2008-03-04 10:35:00,36.54,36.67,36.52,36.6,30400.0,29.5162,29.6212,29.5,29.5646,30400.0
2008-03-04 10:40:00,36.62,36.67,36.46,36.48,23900.0,29.5808,29.6212,29.4515,29.4677,23900.0
2008-03-04 10:45:00,36.48,36.5,36.35,36.36,38800.0,29.4677,29.4839,29.3627,29.3708,38800.0
2008-03-04 10:50:00,36.35,36.46,36.35,36.42,26700.0,29.3627,29.4515,29.3627,29.4192,26700.0
2008-03-04 10:55:00,36.43,36.44,36.35,36.36,29500.0,29.4273,29.4354,29.3627,29.3708,29500.0
2008-03-04 11:00:00,36.37,36.47,36.35,36.38,24600.0,29.3788,29.4596,29.3627,29.3869,24600.0
2008-03-04 11:05:00,36.39,36.43,36.35,36.41,42300.0,29.395,29.4273,29.3627,29.4112,42300.0
2008-03-04 11:10:00,36.43,36.46,36.4,36.45,12100.0,29.4273,29.4515,29.4031,29.4435,12100.0
2008-03-04 11:15:00,36.45,36.58,36.45,36.54,23600.0,29.4435,29.5485,29.4435,29.5162,23600.0
2008-03-04 11:20:00,36.55,36.57,36.44,36.45,22400.0,29.5242,29.5404,29.4354,29.4435,22400.0
2008-03-04 11:25:00,36.45,36.5,36.43,36.49,23500.0,29.4435,29.4839,29.4273,29.4758,23500.0
2008-03-04 11:30:00,36.49,36.5,36.43,36.45,19500.0,29.4758,29.4839,29.4273,29.4435,19500.0
2008-03-04 11:35:00,36.46,36.64,36.44,36.6,14200.0,29.4515,29.5969,29.4354,29.5646,14200.0
2008-03-04 11:40:00,36.61,36.65,36.58,36.58,31100.0,29.5727,29.605,29.5485,29.5485,31100.0
2008-03-04 11:45:00,36.59,36.66,36.58,36.64,18500.0,29.5566,29.6131,29.5485,29.5969,18500.0
2008-03-04 11:50:00,36.66,36.73,36.64,36.7,13400.0,29.6131,29.6696,29.5969,29.6454,13400.0
2008-03-04 11:55:00,36.69,36.72,36.67,36.7,48300.0,29.6373,29.6616,29.6212,29.6454,48300.0
2008-03-04 12:00:00,36.67,36.85,36.65,36.82,49500.0,29.6212,29.7666,29.605,29.7423,49500.0
2008-03-04 12:05:00,36.82,36.89,36.81,36.82,40000.0,29.7423,29.7989,29.7343,29.7423,40000.0
2008-03-04 12:10:00,36.84,36.99,36.84,36.88,21100.0,29.7585,29.8797,29.7585,29.7908,21100.0
2008-03-04 12:15:00,36.86,36.87,36.82,36.82,14700.0,29.7747,29.7827,29.7423,29.7423,14700.0
2008-03-04 12:20:00,36.8,36.84,36.79,36.84,6700.0,29.7262,29.7585,29.7181,29.7585,6700.0
2008-03-04 12:25:00,36.84,36.94,36.81,36.94,9300.0,29.7585,29.8393,29.7343,29.8393,9300.0
2008-03-04 12:30:00,36.95,37.03,36.95,37.0,11800.0,29.8474,29.912,29.8474,29.8877,11800.0
2008-03-04 12:35:00,37.02,37.02,36.94,36.99,9300.0,29.9039,29.9039,29.8393,29.8797,9300.0
2008-03-04 12:40:00,36.99,37.1,36.99,37.05,20900.0,29.8797,29.9685,29.8797,29.9281,20900.0
2008-03-04 12:45:00,37.06,37.06,37.03,37.05,12800.0,29.9362,29.9362,29.912,29.9281,12800.0
2008-03-04 12:50:00,37.05,37.25,37.04,37.15,326600.0,29.9281,30.0897,29.9201,30.0089,326600.0
2008-03-04 12:55:00,37.17,37.25,37.0,37.08,34200.0,30.0251,30.0897,29.8877,29.9524,34200.0
2008-03-04 13:00:00,37.03,37.06,37.01,37.02,23900.0,29.912,29.9362,29.8958,29.9039,23900.0
2008-03-04 13:05:00,37.02,37.06,37.0,37.04,25500.0,29.9039,29.9362,29.8877,29.9201,25500.0
2008-03-04 13:10:00,37.04,37.16,37.04,37.15,12000.0,29.9201,30.017,29.9201,30.0089,12000.0
2008-03-04 13:15:00,37.18,37.22,37.14,37.14,7400.0,30.0331,30.0655,30.0008,30.0008,7400.0
2008-03-04 13:20:00,37.16,37.16,37.1,37.14,7900.0,30.017,30.017,29.9685,30.0008,7900.0
2008-03-04 13:25:00,37.16,37.25,37.16,37.21,21700.0,30.017,30.0897,30.017,30.0574,21700.0
2008-03-04 13:30:00,37.23,37.23,37.12,37.14,29900.0,30.0735,30.0735,29.9847,30.0008,29900.0
2008-03-04 13:35:00,37.14,37.16,36.97,37.1,63500.0,30.0008,30.017,29.8635,29.9685,63500.0
2008-03-04 13:40:00,37.12,37.19,37.1,37.15,18900.0,29.9847,30.0412,29.9685,30.0089,18900.0
2008-03-04 13:45:00,37.15,37.16,37.03,37.03,25000.0,30.0089,30.017,29.912,29.912,25000.0
2008-03-04 13:50:00,37.02,37.12,36.99,37.09,10000.0,29.9039,29.9847,29.8797,29.9604,10000.0
2008-03-04 13:55:00,37.09,37.1,36.9,36.91,34900.0,29.9604,29.9685,29.807,29.815,34900.0
2008-03-04 14:00:00,36.92,36.92,36.76,36.84,22300.0,29.8231,29.8231,29.6939,29.7585,22300.0
2008-03-04 14:05:00,36.84,36.88,36.75,36.78,18200.0,29.7585,29.7908,29.6858,29.71,18200.0
2008-03-04 14:10:00,36.75,36.79,36.71,36.76,24200.0,29.6858,29.7181,29.6535,29.6939,24200.0
2008-03-04 14:15:00,36.76,36.82,36.72,36.82,15700.0,29.6939,29.7423,29.6616,29.7423,15700.0
2008-03-04 14:20:00,36.82,36.98,36.78,36.94,35300.0,29.7423,29.8716,29.71,29.8393,35300.0
2008-03-04 14:25:00,36.93,36.96,36.79,36.79,19800.0,29.8312,29.8554,29.7181,29.7181,19800.0
2008-03-04 14:30:00,36.79,36.85,36.78,36.85,14300.0,29.7181,29.7666,29.71,29.7666,14300.0
2008-03-04 14:35:00,36.87,36.88,36.77,36.87,18500.0,29.7827,29.7908,29.702,29.7827,18500.0
2008-03-04 14:40:00,36.85,37.12,36.85,37.09,41600.0,29.7666,29.9847,29.7666,29.9604,41600.0
2008-03-04 14:45:00,37.06,37.18,36.99,37.1,54900.0,29.9362,30.0331,29.8797,29.9685,54900.0
2008-03-04 14:50:00,37.08,37.16,37.0,37.09,54800.0,29.9524,30.017,29.8877,29.9604,54800.0
2008-03-04 14:55:00,37.08,37.12,36.98,37.08,27200.0,29.9524,29.9847,29.8716,29.9524,27200.0
2008-03-04 15:00:00,37.07,37.23,37.0,37.22,52200.0,29.9443,30.0735,29.8877,30.0655,52200.0
2008-03-04 15:05:00,37.2,37.34,37.19,37.26,63200.0,30.0493,30.1624,30.0412,30.0978,63200.0
2008-03-04 15:10:00,37.28,37.34,37.1,37.29,36500.0,30.1139,30.1624,29.9685,30.122,36500.0
2008-03-04 15:15:00,37.29,37.5,37.29,37.45,25800.0,30.122,30.2916,30.122,30.2512,25800.0
2008-03-04 15:20:00,37.45,37.47,37.37,37.42,27100.0,30.2512,30.2674,30.1866,30.227,27100.0
2008-03-04 15:25:00,37.43,37.43,37.28,37.35,31300.0,30.2351,30.2351,30.1139,30.1705,31300.0
2008-03-04 15:30:00,37.33,37.53,37.3,37.5,56700.0,30.1543,30.3159,30.1301,30.2916,56700.0
2008-03-04 15:35:00,37.51,37.62,37.49,37.54,61300.0,30.2997,30.3886,30.2836,30.3239,61300.0
2008-03-04 15:40:00,37.55,37.65,37.5,37.52,79100.0,30.332,30.4128,30.2916,30.3078,79100.0
2008-03-04 15:45:00,37.51,37.62,37.46,37.52,91900.0,30.2997,30.3886,30.2593,30.3078,91900.0
2008-03-04 15:50:00,37.51,37.51,37.38,37.4,66500.0,30.2997,30.2997,30.1947,30.2109,66500.0
2008-03-04 15:55:00,37.41,37.54,37.4,37.42,110900.0,30.2189,30.3239,30.2109,30.227,110900.0
2008-03-05 09:30:00,37.7,37.85,37.59,37.76,15400.0,30.4532,30.5744,30.3643,30.5017,15400.0
2008-03-05 09:35:00,37.76,38.08,37.73,38.06,46600.0,30.5017,30.7601,30.4774,30.744,46600.0
2008-03-05 09:40:00,38.07,38.09,37.78,37.81,22300.0,30.7521,30.7682,30.5178,30.542,22300.0
2008-03-05 09:45:00,37.8,37.83,37.73,37.82,15500.0,30.534,30.5582,30.4774,30.5501,15500.0
2008-03-05 09:50:00,37.82,38.05,37.82,38.01,24600.0,30.5501,30.7359,30.5501,30.7036,24600.0
2008-03-05 09:55:00,38.01,38.04,37.94,38.03,10500.0,30.7036,30.7278,30.6471,30.7198,10500.0
2008-03-05 10:00:00,38.04,38.38,38.02,38.35,40900.0,30.7278,31.0025,30.7117,30.9782,40900.0
2008-03-05 10:05:00,38.34,38.36,38.14,38.15,11800.0,30.9702,30.9863,30.8086,30.8167,11800.0
2008-03-05 10:10:00,38.15,38.22,38.12,38.21,16600.0,30.8167,30.8732,30.7925,30.8652,16600.0
2008-03-05 10:15:00,38.22,38.4,38.19,38.39,24800.0,30.8732,31.0186,30.849,31.0106,24800.0
2008-03-05 10:20:00,38.37,38.4,38.19,38.19,16000.0,30.9944,31.0186,30.849,30.849,16000.0
2008-03-05 10:25:00,38.19,38.29,38.12,38.12,14600.0,30.849,30.9298,30.7925,30.7925,14600.0
2008-03-05 10:30:00,38.1,38.11,37.9,37.9,25700.0,30.7763,30.7844,30.6147,30.6147,25700.0
2008-03-05 10:35:00,37.91,37.91,37.78,37.8,45100.0,30.6228,30.6228,30.5178,30.534,45100.0
2008-03-05 10:40:00,37.8,37.89,37.78,37.87,31500.0,30.534,30.6067,30.5178,30.5905,31500.0
2008-03-05 10:45:00,37.88,37.9,37.82,37.9,12200.0,30.5986,30.6147,30.5501,30.6147,12200.0
2008-03-05 10:50:00,37.88,38.02,37.88,38.02,10000.0,30.5986,30.7117,30.5986,30.7117,10000.0
2008-03-05 10:55:00,38.02,38.07,37.95,37.96,13700.0,30.7117,30.7521,30.6551,30.6632,13700.0
2008-03-05 11:00:00,37.96,37.98,37.79,37.82,15700.0,30.6632,30.6794,30.5259,30.5501,15700.0
2008-03-05 11:05:00,37.81,37.82,37.67,37.69,22900.0,30.542,30.5501,30.429,30.4451,22900.0
2008-03-05 11:10:00,37.71,37.77,37.69,37.73,7900.0,30.4613,30.5097,30.4451,30.4774,7900.0
2008-03-05 11:15:00,37.72,37.83,37.71,37.8,10900.0,30.4693,30.5582,30.4613,30.534,10900.0
2008-03-05 11:20:00,37.81,37.82,37.62,37.67,19900.0,30.542,30.5501,30.3886,30.429,19900.0
2008-03-05 11:25:00,37.64,37.76,37.6,37.73,10400.0,30.4047,30.5017,30.3724,30.4774,10400.0
2008-03-05 11:30:00,37.72,37.76,37.67,37.75,9600.0,30.4693,30.5017,30.429,30.4936,9600.0
2008-03-05 11:35:00,37.73,37.74,37.62,37.62,9400.0,30.4774,30.4855,30.3886,30.3886,9400.0
2008-03-05 11:40:00,37.63,37.63,37.47,37.52,29500.0,30.3966,30.3966,30.2674,30.3078,29500.0
2008-03-05 11:45:00,37.52,37.56,37.41,37.41,13300.0,30.3078,30.3401,30.2189,30.2189,13300.0
2008-03-05 11:50:00,37.4,37.56,37.4,37.54,13100.0,30.2109,30.3401,30.2109,30.3239,13100.0
2008-03-05 11:55:00,37.56,37.59,37.51,37.54,12000.0,30.3401,30.3643,30.2997,30.3239,12000.0
2008-03-05 12:00:00,37.53,38.09,37.52,37.86,42200.0,30.3159,30.7682,30.3078,30.5824,42200.0
2008-03-05 12:05:00,37.86,38.15,37.86,37.99,85200.0,30.5824,30.8167,30.5824,30.6874,85200.0
2008-03-05 12:10:00,38.0,38.09,37.86,37.86,37200.0,30.6955,30.7682,30.5824,30.5824,37200.0
2008-03-05 12:15:00,37.86,37.9,37.57,37.72,34600.0,30.5824,30.6147,30.3482,30.4693,34600.0
2008-03-05 12:20:00,37.72,37.8,37.67,37.78,15800.0,30.4693,30.534,30.429,30.5178,15800.0
2008-03-05 12:25:00,37.76,37.78,37.52,37.64,22200.0,30.5017,30.5178,30.3078,30.4047,22200.0
2008-03-05 12:30:00,37.66,37.7,37.62,37.64,10600.0,30.4209,30.4532,30.3886,30.4047,10600.0
2008-03-05 12:35:00,37.63,37.64,37.5,37.6,49400.0,30.3966,30.4047,30.2916,30.3724,49400.0
2008-03-05 12:40:00,37.57,37.75,37.54,37.73,19200.0,30.3482,30.4936,30.3239,30.4774,19200.0
2008-03-05 12:45:00,37.74,37.77,37.67,37.69,14800.0,30.4855,30.5097,30.429,30.4451,14800.0
2008-03-05 12:50:00,37.69,37.72,37.62,37.67,44800.0,30.4451,30.4693,30.3886,30.429,44800.0
2008-03-05 12:55:00,37.67,37.68,37.56,37.64,12200.0,30.429,30.437,30.3401,30.4047,12200.0
2008-03-05 13:00:00,37.63,37.71,37.61,37.66,13900.0,30.3966,30.4613,30.3805,30.4209,13900.0
2008-03-05 13:05:00,37.68,37.75,37.67,37.75,9300.0,30.437,30.4936,30.429,30.4936,9300.0
2008-03-05 13:10:00,37.77,37.78,37.52,37.52,31500.0,30.5097,30.5178,30.3078,30.3078,31500.0
2008-03-05 13:15:00,37.52,37.58,37.3,37.34,48500.0,30.3078,30.3563,30.1301,30.1624,48500.0
2008-03-05 13:20:00,37.33,37.33,37.19,37.21,37000.0,30.1543,30.1543,30.0412,30.0574,37000.0
2008-03-05 13:25:00,37.21,37.33,37.2,37.27,48400.0,30.0574,30.1543,30.0493,30.1058,48400.0
2008-03-05 13:30:00,37.26,37.32,37.12,37.12,27600.0,30.0978,30.1462,29.9847,29.9847,27600.0
2008-03-05 13:35:00,37.1,37.1,36.88,37.03,30400.0,29.9685,29.9685,29.7908,29.912,30400.0
2008-03-05 13:40:00,37.03,37.1,36.93,37.08,13600.0,29.912,29.9685,29.8312,29.9524,13600.0
2008-03-05 13:45:00,37.05,37.18,37.05,37.11,22400.0,29.9281,30.0331,29.9281,29.9766,22400.0
2008-03-05 13:50:00,37.1,37.11,37.07,37.09,8800.0,29.9685,29.9766,29.9443,29.9604,8800.0
2008-03-05 13:55:00,37.08,37.2,37.02,37.17,23400.0,29.9524,30.0493,29.9039,30.0251,23400.0
2008-03-05 14:00:00,37.16,37.23,37.07,37.17,35900.0,30.017,30.0735,29.9443,30.0251,35900.0
2008-03-05 14:05:00,37.15,37.21,37.12,37.15,13300.0,30.0089,30.0574,29.9847,30.0089,13300.0
2008-03-05 14:10:00,37.17,37.31,37.13,37.31,16400.0,30.0251,30.1382,29.9928,30.1382,16400.0
2008-03-05 14:15:00,37.31,37.4,37.31,37.32,12400.0,30.1382,30.2109,30.1382,30.1462,12400.0
2008-03-05 14:20:00,37.32,37.35,37.3,37.32,5800.0,30.1462,30.1705,30.1301,30.1462,5800.0
2008-03-05 14:25:00,37.33,37.51,37.32,37.51,75000.0,30.1543,30.2997,30.1462,30.2997,75000.0
2008-03-05 14:30:00,37.52,37.55,37.43,37.44,37000.0,30.3078,30.332,30.2351,30.2432,37000.0
2008-03-05 14:35:00,37.44,37.47,37.35,37.47,26400.0,30.2432,30.2674,30.1705,30.2674,26400.0
2008-03-05 14:40:00,37.47,37.52,37.45,37.49,16200.0,30.2674,30.3078,30.2512,30.2836,16200.0
2008-03-05 14:45:00,37.48,37.65,37.47,37.63,38400.0,30.2755,30.4128,30.2674,30.3966,38400.0
2008-03-05 14:50:00,37.64,37.69,37.47,37.51,30800.0,30.4047,30.4451,30.2674,30.2997,30800.0
2008-03-05 14:55:00,37.55,37.55,37.08,37.12,195900.0,30.332,30.332,29.9524,29.9847,195900.0
2008-03-05 15:00:00,37.12,37.47,37.04,37.43,203100.0,29.9847,30.2674,29.9201,30.2351,203100.0
2008-03-05 15:05:00,37.41,37.49,37.31,37.35,39100.0,30.2189,30.2836,30.1382,30.1705,39100.0
2008-03-05 15:10:00,37.38,37.44,37.32,37.32,28400.0,30.1947,30.2432,30.1462,30.1462,28400.0
2008-03-05 15:15:00,37.31,37.31,37.11,37.14,47700.0,30.1382,30.1382,29.9766,30.0008,47700.0
2008-03-05 15:20:00,37.13,37.27,37.13,37.25,46700.0,29.9928,30.1058,29.9928,30.0897,46700.0
2008-03-05 15:25:00,37.26,37.52,37.24,37.49,54200.0,30.0978,30.3078,30.0816,30.2836,54200.0
2008-03-05 15:30:00,37.46,37.57,37.42,37.51,40200.0,30.2593,30.3482,30.227,30.2997,40200.0
2008-03-05 15:35:00,37.51,37.52,37.41,37.48,29900.0,30.2997,30.3078,30.2189,30.2755,29900.0
2008-03-05 15:40:00,37.46,37.57,37.43,37.46,33900.0,30.2593,30.3482,30.2351,30.2593,33900.0
2008-03-05 15:45:00,37.45,37.54,37.43,37.45,22300.0,30.2512,30.3239,30.2351,30.2512,22300.0
2008-03-05 15:50:00,37.44,37.51,37.44,37.5,24300.0,30.2432,30.2997,30.2432,30.2916,24300.0
2008-03-05 15:55:00,37.5,37.7,37.5,37.6,75800.0,30.2916,30.4532,30.2916,30.3724,75800.0
2008-03-06 09:30:00,37.22,37.48,37.2,37.36,22000.0,30.0655,30.2755,30.0493,30.1785,22000.0
2008-03-06 09:35:00,37.37,37.37,36.96,37.05,24500.0,30.1866,30.1866,29.8554,29.9281,24500.0
2008-03-06 09:40:00,37.08,37.08,36.9,37.05,15200.0,29.9524,29.9524,29.807,29.9281,15200.0
2008-03-06 09:45:00,37.03,37.31,37.01,37.19,36900.0,29.912,30.1382,29.8958,30.0412,36900.0
2008-03-06 09:50:00,37.19,37.29,37.11,37.28,28700.0,30.0412,30.122,29.9766,30.1139,28700.0
2008-03-06 09:55:00,37.29,37.34,37.19,37.31,22700.0,30.122,30.1624,30.0412,30.1382,22700.0
2008-03-06 10:00:00,37.32,37.32,36.95,37.05,24700.0,30.1462,30.1462,29.8474,29.9281,24700.0
2008-03-06 10:05:00,37.03,37.1,37.02,37.08,23200.0,29.912,29.9685,29.9039,29.9524,23200.0
2008-03-06 10:10:00,37.06,37.35,37.06,37.32,29300.0,29.9362,30.1705,29.9362,30.1462,29300.0
2008-03-06 10:15:00,37.34,37.36,37.22,37.22,23600.0,30.1624,30.1785,30.0655,30.0655,23600.0
2008-03-06 10:20:00,37.2,37.23,37.15,37.15,31700.0,30.0493,30.0735,30.0089,30.0089,31700.0
2008-03-06 10:25:00,37.15,37.22,37.11,37.15,22600.0,30.0089,30.0655,29.9766,30.0089,22600.0
2008-03-06 10:30:00,37.16,37.22,37.04,37.09,36300.0,30.017,30.0655,29.9201,29.9604,36300.0
2008-03-06 10:35:00,37.08,37.09,36.78,36.79,40000.0,29.9524,29.9604,29.71,29.7181,40000.0
2008-03-06 10:40:00,36.79,36.81,36.73,36.79,26200.0,29.7181,29.7343,29.6696,29.7181,26200.0
2008-03-06 10:45:00,36.78,36.88,36.78,36.82,16400.0,29.71,29.7908,29.71,29.7423,16400.0
2008-03-06 10:50:00,36.84,36.91,36.72,36.76,17400.0,29.7585,29.815,29.6616,29.6939,17400.0
2008-03-06 10:55:00,36.76,36.81,36.73,36.73,16200.0,29.6939,29.7343,29.6696,29.6696,16200.0
2008-03-06 11:00:00,36.78,36.78,36.47,36.47,35200.0,29.71,29.71,29.4596,29.4596,35200.0
2008-03-06 11:05:00,36.51,36.51,36.43,36.46,26000.0,29.4919,29.4919,29.4273,29.4515,26000.0
2008-03-06 11:10:00,36.48,36.5,36.41,36.42,26500.0,29.4677,29.4839,29.4112,29.4192,26500.0
2008-03-06 11:15:00,36.41,36.51,36.41,36.49,28000.0,29.4112,29.4919,29.4112,29.4758,28000.0
2008-03-06 11:20:00,36.48,36.62,36.48,36.54,17300.0,29.4677,29.5808,29.4677,29.5162,17300.0
2008-03-06 11:25:00,36.52,36.59,36.48,36.49,24100.0,29.5,29.5566,29.4677,29.4758,24100.0
2008-03-06 11:30:00,36.52,36.55,36.49,36.51,35800.0,29.5,29.5242,29.4758,29.4919,35800.0
2008-03-06 11:35:00,36.5,36.5,36.42,36.42,34400.0,29.4839,29.4839,29.4192,29.4192,34400.0
2008-03-06 11:40:00,36.43,36.47,36.36,36.4,33000.0,29.4273,29.4596,29.3708,29.4031,33000.0
2008-03-06 11:45:00,36.4,36.4,36.34,36.34,10400.0,29.4031,29.4031,29.3546,29.3546,10400.0
2008-03-06 11:50:00,36.35,36.36,36.25,36.34,30800.0,29.3627,29.3708,29.2819,29.3546,30800.0
2008-03-06 11:55:00,36.35,36.5,36.35,36.5,37600.0,29.3627,29.4839,29.3627,29.4839,37600.0
2008-03-06 12:00:00,36.49,36.49,36.35,36.43,40200.0,29.4758,29.4758,29.3627,29.4273,40200.0
2008-03-06 12:05:00,36.44,36.49,36.36,36.36,22500.0,29.4354,29.4758,29.3708,29.3708,22500.0
2008-03-06 12:10:00,36.36,36.37,36.11,36.23,67400.0,29.3708,29.3788,29.1688,29.2658,67400.0
2008-03-06 12:15:00,36.22,36.24,36.19,36.22,10600.0,29.2577,29.2738,29.2334,29.2577,10600.0
2008-03-06 12:20:00,36.22,36.23,36.06,36.22,40700.0,29.2577,29.2658,29.1284,29.2577,40700.0
2008-03-06 12:25:00,36.22,36.33,36.13,36.15,41500.0,29.2577,29.3465,29.185,29.2011,41500.0
2008-03-06 12:30:00,36.17,36.26,36.17,36.24,9800.0,29.2173,29.29,29.2173,29.2738,9800.0
2008-03-06 12:35:00,36.24,36.37,36.24,36.36,12000.0,29.2738,29.3788,29.2738,29.3708,12000.0
2008-03-06 12:40:00,36.36,36.47,36.35,36.46,33800.0,29.3708,29.4596,29.3627,29.4515,33800.0
2008-03-06 12:45:00,36.45,36.46,36.31,36.32,13600.0,29.4435,29.4515,29.3304,29.3385,13600.0
2008-03-06 12:50:00,36.31,36.32,36.25,36.29,18000.0,29.3304,29.3385,29.2819,29.3142,18000.0
2008-03-06 12:55:00,36.29,36.29,36.17,36.19,13500.0,29.3142,29.3142,29.2173,29.2334,13500.0
2008-03-06 13:00:00,36.2,36.21,36.05,36.05,65600.0,29.2415,29.2496,29.1204,29.1204,65600.0
2008-03-06 13:05:00,36.05,36.09,36.0,36.01,96400.0,29.1204,29.1527,29.08,29.088,96400.0
2008-03-06 13:10:00,36.01,36.02,35.91,35.98,131200.0,29.088,29.0961,29.0073,29.0638,131200.0
2008-03-06 13:15:00,35.99,36.04,35.97,36.0,24100.0,29.0719,29.1123,29.0557,29.08,24100.0
2008-03-06 13:20:00,36.0,36.0,35.95,35.95,11400.0,29.08,29.08,29.0396,29.0396,11400.0
2008-03-06 13:25:00,35.97,36.0,35.95,35.98,23400.0,29.0557,29.08,29.0396,29.0638,23400.0
2008-03-06 13:30:00,35.98,35.99,35.93,35.95,20900.0,29.0638,29.0719,29.0234,29.0396,20900.0
2008-03-06 13:35:00,35.94,35.97,35.82,35.94,51800.0,29.0315,29.0557,28.9346,29.0315,51800.0
2008-03-06 13:40:00,35.94,35.97,35.83,35.94,127300.0,29.0315,29.0557,28.9427,29.0315,127300.0
2008-03-06 13:45:00,35.94,35.96,35.81,35.94,130600.0,29.0315,29.0477,28.9265,29.0315,130600.0
2008-03-06 13:50:00,35.94,36.0,35.89,35.93,95800.0,29.0315,29.08,28.9911,29.0234,95800.0
2008-03-06 13:55:00,35.93,35.94,35.87,35.88,32900.0,29.0234,29.0315,28.975,28.983,32900.0
2008-03-06 14:00:00,35.87,35.93,35.87,35.89,32000.0,28.975,29.0234,28.975,28.9911,32000.0
2008-03-06 14:05:00,35.89,35.94,35.85,35.88,49600.0,28.9911,29.0315,28.9588,28.983,49600.0
2008-03-06 14:10:00,35.88,35.89,35.73,35.73,42200.0,28.983,28.9911,28.8619,28.8619,42200.0
2008-03-06 14:15:00,35.74,35.81,35.71,35.73,32300.0,28.87,28.9265,28.8457,28.8619,32300.0
2008-03-06 14:20:00,35.72,35.72,35.62,35.68,34900.0,28.8538,28.8538,28.773,28.8215,34900.0
2008-03-06 14:25:00,35.68,35.68,35.53,35.57,38300.0,28.8215,28.8215,28.7003,28.7326,38300.0
2008-03-06 14:30:00,35.55,35.58,35.51,35.56,264900.0,28.7165,28.7407,28.6842,28.7246,264900.0
2008-03-06 14:35:00,35.56,35.7,35.55,35.68,56900.0,28.7246,28.8376,28.7165,28.8215,56900.0
2008-03-06 14:40:00,35.69,35.75,35.67,35.75,57900.0,28.8296,28.878,28.8134,28.878,57900.0
2008-03-06 14:45:00,35.76,35.81,35.72,35.76,72700.0,28.8861,28.9265,28.8538,28.8861,72700.0
2008-03-06 14:50:00,35.76,35.76,35.65,35.68,198300.0,28.8861,28.8861,28.7973,28.8215,198300.0
2008-03-06 14:55:00,35.68,35.74,35.65,35.67,85500.0,28.8215,28.87,28.7973,28.8134,85500.0
2008-03-06 15:00:00,35.67,35.87,35.65,35.7,110900.0,28.8134,28.975,28.7973,28.8376,110900.0
2008-03-06 15:05:00,35.69,35.8,35.69,35.76,69900.0,28.8296,28.9184,28.8296,28.8861,69900.0
2008-03-06 15:10:00,35.76,35.78,35.58,35.75,156900.0,28.8861,28.9023,28.7407,28.878,156900.0
2008-03-06 15:15:00,35.75,35.91,35.74,35.9,53800.0,28.878,29.0073,28.87,28.9992,53800.0
2008-03-06 15:20:00,35.91,35.94,35.9,35.94,69400.0,29.0073,29.0315,28.9992,29.0315,69400.0
2008-03-06 15:25:00,35.93,36.1,35.92,36.03,106600.0,29.0234,29.1607,29.0153,29.1042,106600.0
2008-03-06 15:30:00,36.03,36.06,35.94,35.97,157200.0,29.1042,29.1284,29.0315,29.0557,157200.0
2008-03-06 15:35:00,35.97,36.02,35.91,35.95,123500.0,29.0557,29.0961,29.0073,29.0396,123500.0
2008-03-06 15:40:00,35.96,36.06,35.9,36.04,135500.0,29.0477,29.1284,28.9992,29.1123,135500.0
2008-03-06 15:45:00,36.03,36.09,35.99,36.03,119900.0,29.1042,29.1527,29.0719,29.1042,119900.0
2008-03-06 15:50:00,36.03,36.09,35.99,36.06,214900.0,29.1042,29.1527,29.0719,29.1284,214900.0
2008-03-06 15:55:00,36.06,36.07,35.94,36.01,182000.0,29.1284,29.1365,29.0315,29.088,182000.0
2008-03-07 09:30:00,35.43,35.5,35.38,35.41,75700.0,28.6195,28.6761,28.5792,28.6034,75700.0
2008-03-07 09:35:00,35.42,35.77,35.3,35.76,58000.0,28.6115,28.8942,28.5145,28.8861,58000.0
2008-03-07 09:40:00,35.74,36.09,35.37,36.07,69600.0,28.87,29.1527,28.5711,29.1365,69600.0
2008-03-07 09:45:00,36.11,36.45,36.07,36.43,29000.0,29.1688,29.4435,29.1365,29.4273,29000.0
2008-03-07 09:50:00,36.43,36.55,36.22,36.49,34200.0,29.4273,29.5242,29.2577,29.4758,34200.0
2008-03-07 09:55:00,36.59,37.16,36.59,36.9,70500.0,29.5566,30.017,29.5566,29.807,70500.0
2008-03-07 10:00:00,36.84,36.91,36.66,36.72,50500.0,29.7585,29.815,29.6131,29.6616,50500.0
2008-03-07 10:05:00,36.7,36.74,36.54,36.6,65000.0,29.6454,29.6777,29.5162,29.5646,65000.0
2008-03-07 10:10:00,36.58,36.68,36.5,36.63,45900.0,29.5485,29.6293,29.4839,29.5889,45900.0
2008-03-07 10:15:00,36.62,36.8,36.61,36.75,63200.0,29.5808,29.7262,29.5727,29.6858,63200.0
2008-03-07 10:20:00,36.74,36.81,36.5,36.5,91300.0,29.6777,29.7343,29.4839,29.4839,91300.0
2008-03-07 10:25:00,36.51,36.55,36.4,36.51,39400.0,29.4919,29.5242,29.4031,29.4919,39400.0
2008-03-07 10:30:00,36.5,36.62,36.48,36.53,105100.0,29.4839,29.5808,29.4677,29.5081,105100.0
2008-03-07 10:35:00,36.54,36.77,36.45,36.76,43700.0,29.5162,29.702,29.4435,29.6939,43700.0
2008-03-07 10:40:00,36.73,36.85,36.7,36.76,36800.0,29.6696,29.7666,29.6454,29.6939,36800.0
2008-03-07 10:45:00,36.73,36.76,36.69,36.72,30600.0,29.6696,29.6939,29.6373,29.6616,30600.0
2008-03-07 10:50:00,36.72,36.72,36.47,36.5,45600.0,29.6616,29.6616,29.4596,29.4839,45600.0
2008-03-07 10:55:00,36.5,36.5,36.3,36.36,14700.0,29.4839,29.4839,29.3223,29.3708,14700.0
2008-03-07 11:00:00,36.36,36.42,36.35,36.39,27100.0,29.3708,29.4192,29.3627,29.395,27100.0
2008-03-07 11:05:00,36.4,36.44,36.38,36.39,31700.0,29.4031,29.4354,29.3869,29.395,31700.0
2008-03-07 11:10:00,36.41,36.46,36.39,36.39,18900.0,29.4112,29.4515,29.395,29.395,18900.0
2008-03-07 11:15:00,36.4,36.45,36.37,36.37,26100.0,29.4031,29.4435,29.3788,29.3788,26100.0
2008-03-07 11:20:00,36.36,36.4,36.33,36.36,43400.0,29.3708,29.4031,29.3465,29.3708,43400.0
2008-03-07 11:25:00,36.35,36.35,35.99,36.0,65100.0,29.3627,29.3627,29.0719,29.08,65100.0
2008-03-07 11:30:00,35.99,36.16,35.99,36.12,29600.0,29.0719,29.2092,29.0719,29.1769,29600.0
2008-03-07 11:35:00,36.13,36.17,36.1,36.11,18400.0,29.185,29.2173,29.1607,29.1688,18400.0
2008-03-07 11:40:00,36.12,36.18,36.04,36.09,19400.0,29.1769,29.2254,29.1123,29.1527,19400.0
2008-03-07 11:45:00,36.06,36.22,35.93,36.19,312300.0,29.1284,29.2577,29.0234,29.2334,312300.0
2008-03-07 11:50:00,36.19,36.26,36.11,36.11,60100.0,29.2334,29.29,29.1688,29.1688,60100.0
2008-03-07 11:55:00,36.14,36.22,36.1,36.18,17700.0,29.1931,29.2577,29.1607,29.2254,17700.0
2008-03-07 12:00:00,36.2,36.21,36.08,36.12,14200.0,29.2415,29.2496,29.1446,29.1769,14200.0
2008-03-07 12:05:00,36.11,36.13,35.97,35.97,8600.0,29.1688,29.185,29.0557,29.0557,8600.0
2008-03-07 12:10:00,36.0,36.04,35.95,36.0,24400.0,29.08,29.1123,29.0396,29.08,24400.0
2008-03-07 12:15:00,36.01,36.09,35.97,36.06,24300.0,29.088,29.1527,29.0557,29.1284,24300.0
2008-03-07 12:20:00,36.05,36.1,36.01,36.1,11700.0,29.1204,29.1607,29.088,29.1607,11700.0
2008-03-07 12:25:00,36.09,36.13,36.08,36.1,11100.0,29.1527,29.185,29.1446,29.1607,11100.0
2008-03-07 12:30:00,36.11,36.14,36.03,36.05,12700.0,29.1688,29.1931,29.1042,29.1204,12700.0
2008-03-07 12:35:00,36.06,36.06,35.95,35.98,16700.0,29.1284,29.1284,29.0396,29.0638,16700.0
2008-03-07 12:40:00,35.96,35.99,35.9,35.94,63000.0,29.0477,29.0719,28.9992,29.0315,63000.0
2008-03-07 12:45:00,35.93,35.95,35.88,35.95,26200.0,29.0234,29.0396,28.983,29.0396,26200.0
2008-03-07 12:50:00,35.95,35.96,35.84,35.84,25800.0,29.0396,29.0477,28.9507,28.9507,25800.0
2008-03-07 12:55:00,35.84,35.84,35.78,35.81,26600.0,28.9507,28.9507,28.9023,28.9265,26600.0
2008-03-07 13:00:00,35.81,35.83,35.71,35.73,31300.0,28.9265,28.9427,28.8457,28.8619,31300.0
2008-03-07 13:05:00,35.72,35.75,35.68,35.7,23900.0,28.8538,28.878,28.8215,28.8376,23900.0
2008-03-07 13:10:00,35.68,35.7,35.61,35.65,27800.0,28.8215,28.8376,28.7649,28.7973,27800.0
2008-03-07 13:15:00,35.63,35.64,35.58,35.58,24700.0,28.7811,28.7892,28.7407,28.7407,24700.0
2008-03-07 13:20:00,35.59,35.61,35.56,35.58,15700.0,28.7488,28.7649,28.7246,28.7407,15700.0
2008-03-07 13:25:00,35.59,35.69,35.57,35.66,15300.0,28.7488,28.8296,28.7326,28.8053,15300.0
2008-03-07 13:30:00,35.68,35.68,35.6,35.62,16000.0,28.8215,28.8215,28.7569,28.773,16000.0
2008-03-07 13:35:00,35.62,35.63,35.57,35.59,13900.0,28.773,28.7811,28.7326,28.7488,13900.0
2008-03-07 13:40:00,35.62,35.62,35.52,35.52,28300.0,28.773,28.773,28.6922,28.6922,28300.0
2008-03-07 13:45:00,35.53,35.69,35.53,35.58,49200.0,28.7003,28.8296,28.7003,28.7407,49200.0
2008-03-07 13:50:00,35.58,35.67,35.52,35.64,41100.0,28.7407,28.8134,28.6922,28.7892,41100.0
2008-03-07 13:55:00,35.66,35.66,35.52,35.52,21100.0,28.8053,28.8053,28.6922,28.6922,21100.0
2008-03-07 14:00:00,35.52,35.54,35.47,35.53,28000.0,28.6922,28.7084,28.6519,28.7003,28000.0
2008-03-07 14:05:00,35.51,35.54,35.46,35.51,20800.0,28.6842,28.7084,28.6438,28.6842,20800.0
2008-03-07 14:10:00,35.53,35.56,35.49,35.51,35500.0,28.7003,28.7246,28.668,28.6842,35500.0
2008-03-07 14:15:00,35.5,35.52,35.43,35.43,16600.0,28.6761,28.6922,28.6195,28.6195,16600.0
2008-03-07 14:20:00,35.43,35.43,35.28,35.36,37500.0,28.6195,28.6195,28.4984,28.563,37500.0
2008-03-07 14:25:00,35.35,35.47,35.31,35.45,21000.0,28.5549,28.6519,28.5226,28.6357,21000.0
2008-03-07 14:30:00,35.45,35.46,35.25,35.42,60000.0,28.6357,28.6438,28.4741,28.6115,60000.0
2008-03-07 14:35:00,35.41,35.46,35.28,35.31,56300.0,28.6034,28.6438,28.4984,28.5226,56300.0
2008-03-07 14:40:00,35.3,35.36,35.27,35.36,16300.0,28.5145,28.563,28.4903,28.563,16300.0
2008-03-07 14:45:00,35.38,35.5,35.35,35.5,19100.0,28.5792,28.6761,28.5549,28.6761,19100.0
2008-03-07 14:50:00,35.49,35.49,35.45,35.48,22400.0,28.668,28.668,28.6357,28.6599,22400.0
2008-03-07 14:55:00,35.49,35.85,35.47,35.85,136800.0,28.668,28.9588,28.6519,28.9588,136800.0
2008-03-07 15:00:00,35.84,35.91,35.63,35.65,32700.0,28.9507,29.0073,28.7811,28.7973,32700.0
2008-03-07 15:05:00,35.64,35.89,35.55,35.87,31900.0,28.7892,28.9911,28.7165,28.975,31900.0
2008-03-07 15:10:00,35.86,36.1,35.8,35.98,54500.0,28.9669,29.1607,28.9184,29.0638,54500.0
2008-03-07 15:15:00,35.99,36.24,35.94,36.21,60900.0,29.0719,29.2738,29.0315,29.2496,60900.0
2008-03-07 15:20:00,36.21,36.27,36.07,36.13,45800.0,29.2496,29.2981,29.1365,29.185,45800.0
2008-03-07 15:25:00,36.13,36.22,36.0,36.02,35200.0,29.185,29.2577,29.08,29.0961,35200.0
2008-03-07 15:30:00,36.01,36.06,35.88,35.88,70100.0,29.088,29.1284,28.983,28.983,70100.0
2008-03-07 15:35:00,35.87,36.1,35.84,36.03,34000.0,28.975,29.1607,28.9507,29.1042,34000.0
2008-03-07 15:40:00,36.03,36.12,35.94,35.98,40700.0,29.1042,29.1769,29.0315,29.0638,40700.0
2008-03-07 15:45:00,35.98,36.0,35.87,35.89,49900.0,29.0638,29.08,28.975,28.9911,49900.0
2008-03-07 15:50:00,35.9,35.98,35.8,35.9,90800.0,28.9992,29.0638,28.9184,28.9992,90800.0
2008-03-07 15:55:00,35.9,36.03,35.9,36.0,66800.0,28.9992,29.1042,28.9992,29.08,66800.0
2008-03-10 09:30:00,36.07,36.18,35.76,36.17,53800.0,29.1365,29.2254,28.8861,29.2173,53800.0
2008-03-10 09:35:00,36.16,36.19,35.65,35.77,31000.0,29.2092,29.2334,28.7973,28.8942,31000.0
2008-03-10 09:40:00,35.76,36.0,35.73,35.91,44700.0,28.8861,29.08,28.8619,29.0073,44700.0
2008-03-10 09:45:00,35.93,36.06,35.85,35.86,54600.0,29.0234,29.1284,28.9588,28.9669,54600.0
2008-03-10 09:50:00,35.79,35.97,35.74,35.96,24600.0,28.9103,29.0557,28.87,29.0477,24600.0
2008-03-10 09:55:00,35.93,36.06,35.78,36.06,22100.0,29.0234,29.1284,28.9023,29.1284,22100.0
2008-03-10 10:00:00,36.03,36.33,36.01,36.06,33100.0,29.1042,29.3465,29.088,29.1284,33100.0
2008-03-10 10:05:00,36.04,36.06,35.74,35.9,40400.0,29.1123,29.1284,28.87,28.9992,40400.0
2008-03-10 10:10:00,35.89,35.99,35.81,35.96,26800.0,28.9911,29.0719,28.9265,29.0477,26800.0
2008-03-10 10:15:00,35.95,35.99,35.82,35.87,31000.0,29.0396,29.0719,28.9346,28.975,31000.0
2008-03-10 10:20:00,35.86,36.01,35.83,35.89,66100.0,28.9669,29.088,28.9427,28.9911,66100.0
2008-03-10 10:25:00,35.89,35.98,35.89,35.97,17700.0,28.9911,29.0638,28.9911,29.0557,17700.0
2008-03-10 10:30:00,35.96,36.04,35.95,35.96,19900.0,29.0477,29.1123,29.0396,29.0477,19900.0
2008-03-10 10:35:00,35.95,36.0,35.8,35.95,20900.0,29.0396,29.08,28.9184,29.0396,20900.0
2008-03-10 10:40:00,35.94,35.98,35.8,35.81,18800.0,29.0315,29.0638,28.9184,28.9265,18800.0
2008-03-10 10:45:00,35.82,35.98,35.8,35.9,14400.0,28.9346,29.0638,28.9184,28.9992,14400.0
2008-03-10 10:50:00,35.91,35.95,35.9,35.94,16700.0,29.0073,29.0396,28.9992,29.0315,16700.0
2008-03-10 10:55:00,35.9,36.0,35.89,35.96,30400.0,28.9992,29.08,28.9911,29.0477,30400.0
2008-03-10 11:00:00,35.95,36.13,35.92,36.06,48200.0,29.0396,29.185,29.0153,29.1284,48200.0
2008-03-10 11:05:00,36.06,36.31,36.05,36.1,169500.0,29.1284,29.3304,29.1204,29.1607,169500.0
2008-03-10 11:10:00,36.11,36.35,36.1,36.28,108200.0,29.1688,29.3627,29.1607,29.3061,108200.0
2008-03-10 11:15:00,36.26,36.33,36.2,36.3,57900.0,29.29,29.3465,29.2415,29.3223,57900.0
2008-03-10 11:20:00,36.29,36.3,36.1,36.18,65600.0,29.3142,29.3223,29.1607,29.2254,65600.0
2008-03-10 11:25:00,36.18,36.19,36.07,36.1,73000.0,29.2254,29.2334,29.1365,29.1607,73000.0
2008-03-10 11:30:00,36.1,36.14,35.99,36.0,57500.0,29.1607,29.1931,29.0719,29.08,57500.0
2008-03-10 11:35:00,36.0,36.11,35.97,36.0,40100.0,29.08,29.1688,29.0557,29.08,40100.0
2008-03-10 11:40:00,36.0,36.01,35.83,35.87,48800.0,29.08,29.088,28.9427,28.975,48800.0
2008-03-10 11:45:00,35.87,36.15,35.86,36.14,56500.0,28.975,29.2011,28.9669,29.1931,56500.0
2008-03-10 11:50:00,36.12,36.15,35.94,36.01,43300.0,29.1769,29.2011,29.0315,29.088,43300.0
2008-03-10 11:55:00,36.02,36.06,35.98,35.99,40100.0,29.0961,29.1284,29.0638,29.0719,40100.0
2008-03-10 12:00:00,35.98,36.04,35.78,35.79,56300.0,29.0638,29.1123,28.9023,28.9103,56300.0
2008-03-10 12:05:00,35.8,35.92,35.74,35.9,67800.0,28.9184,29.0153,28.87,28.9992,67800.0
2008-03-10 12:10:00,35.92,36.07,35.9,35.96,76600.0,29.0153,29.1365,28.9992,29.0477,76600.0
2008-03-10 12:15:00,35.96,36.12,35.78,36.04,53800.0,29.0477,29.1769,28.9023,29.1123,53800.0
2008-03-10 12:20:00,36.04,36.12,35.99,35.99,31300.0,29.1123,29.1769,29.0719,29.0719,31300.0
2008-03-10 12:25:00,35.98,36.04,35.9,36.0,81600.0,29.0638,29.1123,28.9992,29.08,81600.0
2008-03-10 12:30:00,35.99,36.07,35.93,36.0,33200.0,29.0719,29.1365,29.0234,29.08,33200.0
2008-03-10 12:35:00,36.02,36.12,35.98,36.11,28300.0,29.0961,29.1769,29.0638,29.1688,28300.0
2008-03-10 12:40:00,36.11,36.16,36.05,36.05,37700.0,29.1688,29.2092,29.1204,29.1204,37700.0
2008-03-10 12:45:00,36.07,36.1,35.99,36.03,21800.0,29.1365,29.1607,29.0719,29.1042,21800.0
2008-03-10 12:50:00,36.0,36.3,35.99,36.27,67000.0,29.08,29.3223,29.0719,29.2981,67000.0
2008-03-10 12:55:00,36.27,36.41,36.21,36.24,78100.0,29.2981,29.4112,29.2496,29.2738,78100.0
2008-03-10 13:00:00,36.26,36.29,36.21,36.22,18800.0,29.29,29.3142,29.2496,29.2577,18800.0
2008-03-10 13:05:00,36.21,36.21,36.13,36.15,22400.0,29.2496,29.2496,29.185,29.2011,22400.0
2008-03-10 13:10:00,36.16,36.22,36.13,36.15,14900.0,29.2092,29.2577,29.185,29.2011,14900.0
2008-03-10 13:15:00,36.15,36.24,36.13,36.15,41900.0,29.2011,29.2738,29.185,29.2011,41900.0
2008-03-10 13:20:00,36.13,36.15,36.08,36.14,30000.0,29.185,29.2011,29.1446,29.1931,30000.0
2008-03-10 13:25:00,36.14,36.19,36.09,36.11,41900.0,29.1931,29.2334,29.1527,29.1688,41900.0
2008-03-10 13:30:00,36.1,36.12,36.0,36.07,32700.0,29.1607,29.1769,29.08,29.1365,32700.0
2008-03-10 13:35:00,36.07,36.08,35.97,35.98,16800.0,29.1365,29.1446,29.0557,29.0638,16800.0
2008-03-10 13:40:00,35.97,36.05,35.97,36.02,12900.0,29.0557,29.1204,29.0557,29.0961,12900.0
2008-03-10 13:45:00,36.04,36.04,35.96,36.01,20600.0,29.1123,29.1123,29.0477,29.088,20600.0
2008-03-10 13:50:00,36.01,36.08,35.95,35.96,36500.0,29.088,29.1446,29.0396,29.0477,36500.0
2008-03-10 13:55:00,35.97,35.98,35.8,35.87,32700.0,29.0557,29.0638,28.9184,28.975,32700.0
2008-03-10 14:00:00,35.88,35.9,35.78,35.86,50400.0,28.983,28.9992,28.9023,28.9669,50400.0
2008-03-10 14:05:00,35.82,35.9,35.72,35.72,38400.0,28.9346,28.9992,28.8538,28.8538,38400.0
2008-03-10 14:10:00,35.73,35.78,35.66,35.75,38200.0,28.8619,28.9023,28.8053,28.878,38200.0
2008-03-10 14:15:00,35.77,35.78,35.63,35.63,31300.0,28.8942,28.9023,28.7811,28.7811,31300.0
2008-03-10 14:20:00,35.65,35.66,35.5,35.58,58000.0,28.7973,28.8053,28.6761,28.7407,58000.0
2008-03-10 14:25:00,35.58,35.65,35.51,35.58,91600.0,28.7407,28.7973,28.6842,28.7407,91600.0
2008-03-10 14:30:00,35.58,35.74,35.57,35.71,38400.0,28.7407,28.87,28.7326,28.8457,38400.0
2008-03-10 14:35:00,35.71,35.9,35.64,35.8,30200.0,28.8457,28.9992,28.7892,28.9184,30200.0
2008-03-10 14:40:00,35.8,35.83,35.75,35.77,13800.0,28.9184,28.9427,28.878,28.8942,13800.0
2008-03-10 14:45:00,35.77,35.87,35.77,35.8,30500.0,28.8942,28.975,28.8942,28.9184,30500.0
2008-03-10 14:50:00,35.79,35.85,35.78,35.8,15800.0,28.9103,28.9588,28.9023,28.9184,15800.0
2008-03-10 14:55:00,35.79,35.83,35.66,35.67,16800.0,28.9103,28.9427,28.8053,28.8134,16800.0
2008-03-10 15:00:00,35.67,35.68,35.56,35.57,61900.0,28.8134,28.8215,28.7246,28.7326,61900.0
2008-03-10 15:05:00,35.59,35.76,35.59,35.7,42500.0,28.7488,28.8861,28.7488,28.8376,42500.0
2008-03-10 15:10:00,35.7,35.72,35.49,35.6,86500.0,28.8376,28.8538,28.668,28.7569,86500.0
2008-03-10 15:15:00,35.57,35.69,35.53,35.56,28600.0,28.7326,28.8296,28.7003,28.7246,28600.0
2008-03-10 15:20:00,35.58,35.7,35.52,35.54,29200.0,28.7407,28.8376,28.6922,28.7084,29200.0
2008-03-10 15:25:00,35.53,35.64,35.51,35.62,31900.0,28.7003,28.7892,28.6842,28.773,31900.0
2008-03-10 15:30:00,35.63,35.68,35.54,35.64,48800.0,28.7811,28.8215,28.7084,28.7892,48800.0
2008-03-10 15:35:00,35.64,35.66,35.52,35.54,32400.0,28.7892,28.8053,28.6922,28.7084,32400.0
2008-03-10 15:40:00,35.54,35.57,35.43,35.54,71200.0,28.7084,28.7326,28.6195,28.7084,71200.0
2008-03-10 15:45:00,35.54,35.6,35.49,35.54,54300.0,28.7084,28.7569,28.668,28.7084,54300.0
2008-03-10 15:50:00,35.54,35.58,35.5,35.52,84000.0,28.7084,28.7407,28.6761,28.6922,84000.0
2008-03-10 15:55:00,35.53,35.63,35.49,35.52,89600.0,28.7003,28.7811,28.668,28.6922,89600.0
2008-03-11 09:30:00,35.05,35.35,34.91,35.0,33800.0,28.3126,28.5549,28.1995,28.2722,33800.0
2008-03-11 09:35:00,35.0,35.22,34.66,34.75,638300.0,28.2722,28.4499,27.9976,28.0703,638300.0
2008-03-11 09:40:00,34.75,34.92,34.52,34.71,432000.0,28.0703,28.2076,27.8845,28.0379,432000.0
2008-03-11 09:45:00,34.71,34.81,33.15,33.16,715400.0,28.0379,28.1187,26.7778,26.7859,715400.0
2008-03-11 09:50:00,33.16,34.51,33.13,34.5,924000.0,26.7859,27.8764,26.7617,27.8683,924000.0
2008-03-11 09:55:00,34.5,34.55,34.01,34.2,540300.0,27.8683,27.9087,27.4725,27.626,540300.0
2008-03-11 10:00:00,34.18,34.31,34.07,34.27,200000.0,27.6098,27.7148,27.521,27.6825,200000.0
2008-03-11 10:05:00,34.26,34.28,34.06,34.24,133700.0,27.6744,27.6906,27.5129,27.6583,133700.0
2008-03-11 10:10:00,34.24,34.33,34.07,34.28,138600.0,27.6583,27.731,27.521,27.6906,138600.0
2008-03-11 10:15:00,34.27,34.34,34.23,34.34,124900.0,27.6825,27.7391,27.6502,27.7391,124900.0
2008-03-11 10:20:00,34.35,35.19,34.33,35.19,296100.0,27.7471,28.4257,27.731,28.4257,296100.0
2008-03-11 10:25:00,35.19,35.34,34.98,35.1,179400.0,28.4257,28.5468,28.256,28.353,179400.0
2008-03-11 10:30:00,35.12,35.17,34.96,34.98,156800.0,28.3691,28.4095,28.2399,28.256,156800.0
2008-03-11 10:35:00,34.99,35.01,34.91,34.94,111300.0,28.2641,28.2803,28.1995,28.2237,111300.0
2008-03-11 10:40:00,34.95,34.97,34.81,34.83,117800.0,28.2318,28.248,28.1187,28.1349,117800.0
2008-03-11 10:45:00,34.83,34.89,34.67,34.69,155400.0,28.1349,28.1833,28.0056,28.0218,155400.0
2008-03-11 10:50:00,34.69,34.89,34.64,34.85,57200.0,28.0218,28.1833,27.9814,28.151,57200.0
2008-03-11 10:55:00,34.86,34.95,34.75,34.76,91400.0,28.1591,28.2318,28.0703,28.0783,91400.0
2008-03-11 11:00:00,34.75,34.79,34.7,34.72,108600.0,28.0703,28.1026,28.0299,28.046,108600.0
2008-03-11 11:05:00,34.72,34.73,34.68,34.71,61800.0,28.046,28.0541,28.0137,28.0379,61800.0
2008-03-11 11:10:00,34.7,34.75,34.69,34.7,48500.0,28.0299,28.0703,28.0218,28.0299,48500.0
2008-03-11 11:15:00,34.71,34.77,34.67,34.75,68800.0,28.0379,28.0864,28.0056,28.0703,68800.0
2008-03-11 11:20:00,34.75,34.76,34.71,34.74,54300.0,28.0703,28.0783,28.0379,28.0622,54300.0
2008-03-11 11:25:00,34.75,34.88,34.73,34.83,68800.0,28.0703,28.1753,28.0541,28.1349,68800.0
2008-03-11 11:30:00,34.83,34.83,34.69,34.74,91200.0,28.1349,28.1349,28.0218,28.0622,91200.0
2008-03-11 11:35:00,34.75,34.75,34.51,34.56,67100.0,28.0703,28.0703,27.8764,27.9168,67100.0
2008-03-11 11:40:00,34.55,34.58,34.42,34.45,63700.0,27.9087,27.9329,27.8037,27.8279,63700.0
2008-03-11 11:45:00,34.44,34.44,34.21,34.31,74000.0,27.8198,27.8198,27.6341,27.7148,74000.0
2008-03-11 11:50:00,34.31,34.32,34.09,34.17,111900.0,27.7148,27.7229,27.5371,27.6017,111900.0
2008-03-11 11:55:00,34.18,34.21,33.9,33.95,150500.0,27.6098,27.6341,27.3836,27.424,150500.0
2008-03-11 12:00:00,33.98,34.18,33.95,34.17,80200.0,27.4483,27.6098,27.424,27.6017,80200.0
2008-03-11 12:05:00,34.17,34.3,34.08,34.27,66400.0,27.6017,27.7068,27.529,27.6825,66400.0
2008-03-11 12:10:00,34.26,34.33,34.21,34.32,77200.0,27.6744,27.731,27.6341,27.7229,77200.0
2008-03-11 12:15:00,34.33,34.4,34.31,34.36,96500.0,27.731,27.7875,27.7148,27.7552,96500.0
2008-03-11 12:20:00,34.35,34.42,34.34,34.37,47700.0,27.7471,27.8037,27.7391,27.7633,47700.0
2008-03-11 12:25:00,34.38,34.42,34.33,34.33,117400.0,27.7714,27.8037,27.731,27.731,117400.0
2008-03-11 12:30:00,34.33,34.38,34.09,34.1,190700.0,27.731,27.7714,27.5371,27.5452,190700.0
2008-03-11 12:35:00,34.1,34.13,33.98,33.98,101600.0,27.5452,27.5694,27.4483,27.4483,101600.0
2008-03-11 12:40:00,33.98,34.04,33.95,34.03,58100.0,27.4483,27.4967,27.424,27.4887,58100.0
2008-03-11 12:45:00,34.03,34.03,33.85,33.87,51000.0,27.4887,27.4887,27.3433,27.3594,51000.0
2008-03-11 12:50:00,33.86,34.03,33.85,34.01,108700.0,27.3513,27.4887,27.3433,27.4725,108700.0
2008-03-11 12:55:00,34.02,34.13,33.96,34.01,136800.0,27.4806,27.5694,27.4321,27.4725,136800.0
2008-03-11 13:00:00,34.04,34.2,33.98,34.11,95900.0,27.4967,27.626,27.4483,27.5533,95900.0
2008-03-11 13:05:00,34.11,34.18,34.1,34.16,69100.0,27.5533,27.6098,27.5452,27.5937,69100.0
2008-03-11 13:10:00,34.17,34.25,34.09,34.18,70300.0,27.6017,27.6664,27.5371,27.6098,70300.0
2008-03-11 13:15:00,34.17,34.24,34.15,34.22,45300.0,27.6017,27.6583,27.5856,27.6421,45300.0
2008-03-11 13:20:00,34.21,34.26,34.14,34.26,154200.0,27.6341,27.6744,27.5775,27.6744,154200.0
2008-03-11 13:25:00,34.25,34.3,34.22,34.27,42100.0,27.6664,27.7068,27.6421,27.6825,42100.0
2008-03-11 13:30:00,34.27,34.31,34.25,34.29,42300.0,27.6825,27.7148,27.6664,27.6987,42300.0
2008-03-11 13:35:00,34.29,34.29,34.25,34.26,32500.0,27.6987,27.6987,27.6664,27.6744,32500.0
2008-03-11 13:40:00,34.26,34.31,34.25,34.26,35700.0,27.6744,27.7148,27.6664,27.6744,35700.0
2008-03-11 13:45:00,34.25,34.28,34.18,34.22,72100.0,27.6664,27.6906,27.6098,27.6421,72100.0
2008-03-11 13:50:00,34.22,34.32,34.22,34.31,54100.0,27.6421,27.7229,27.6421,27.7148,54100.0
2008-03-11 13:55:00,34.3,34.49,34.3,34.39,51200.0,27.7068,27.8602,27.7068,27.7795,51200.0
2008-03-11 14:00:00,34.39,34.5,34.39,34.49,50800.0,27.7795,27.8683,27.7795,27.8602,50800.0
2008-03-11 14:05:00,34.49,34.53,34.4,34.46,69100.0,27.8602,27.8925,27.7875,27.836,69100.0
2008-03-11 14:10:00,34.44,34.45,34.3,34.4,48500.0,27.8198,27.8279,27.7068,27.7875,48500.0
2008-03-11 14:15:00,34.4,34.53,34.39,34.5,53100.0,27.7875,27.8925,27.7795,27.8683,53100.0
2008-03-11 14:20:00,34.5,34.53,34.49,34.52,80700.0,27.8683,27.8925,27.8602,27.8845,80700.0
2008-03-11 14:25:00,34.52,34.62,34.51,34.61,164200.0,27.8845,27.9652,27.8764,27.9572,164200.0
2008-03-11 14:30:00,34.61,34.66,34.58,34.65,56400.0,27.9572,27.9976,27.9329,27.9895,56400.0
2008-03-11 14:35:00,34.65,34.8,34.61,34.76,94000.0,27.9895,28.1106,27.9572,28.0783,94000.0
2008-03-11 14:40:00,34.76,34.95,34.76,34.95,129600.0,28.0783,28.2318,28.0783,28.2318,129600.0
2008-03-11 14:45:00,34.94,35.07,34.94,35.04,90700.0,28.2237,28.3287,28.2237,28.3045,90700.0
2008-03-11 14:50:00,35.04,35.09,34.95,35.08,137300.0,28.3045,28.3449,28.2318,28.3368,137300.0
2008-03-11 14:55:00,35.08,35.08,34.92,34.92,73900.0,28.3368,28.3368,28.2076,28.2076,73900.0
2008-03-11 15:00:00,34.93,34.96,34.85,34.86,111000.0,28.2157,28.2399,28.151,28.1591,111000.0
2008-03-11 15:05:00,34.86,34.91,34.84,34.87,71800.0,28.1591,28.1995,28.143,28.1672,71800.0
2008-03-11 15:10:00,34.89,34.93,34.85,34.86,108700.0,28.1833,28.2157,28.151,28.1591,108700.0
2008-03-11 15:15:00,34.85,35.01,34.85,35.0,82000.0,28.151,28.2803,28.151,28.2722,82000.0
2008-03-11 15:20:00,35.0,35.09,34.99,35.08,88800.0,28.2722,28.3449,28.2641,28.3368,88800.0
2008-03-11 15:25:00,35.1,35.1,35.04,35.08,71400.0,28.353,28.353,28.3045,28.3368,71400.0
2008-03-11 15:30:00,35.08,35.1,34.94,34.98,161700.0,28.3368,28.353,28.2237,28.256,161700.0
2008-03-11 15:35:00,34.97,35.05,34.95,35.03,101200.0,28.248,28.3126,28.2318,28.2964,101200.0
2008-03-11 15:40:00,35.03,35.05,34.95,34.98,150400.0,28.2964,28.3126,28.2318,28.256,150400.0
2008-03-11 15:45:00,35.0,35.05,34.94,35.05,140200.0,28.2722,28.3126,28.2237,28.3126,140200.0
2008-03-11 15:50:00,35.05,35.11,35.04,35.09,203300.0,28.3126,28.3611,28.3045,28.3449,203300.0
2008-03-11 15:55:00,35.09,35.2,35.07,35.19,271900.0,28.3449,28.4338,28.3287,28.4257,271900.0
2008-03-12 09:30:00,34.6,35.47,34.6,34.82,71400.0,27.9491,28.6519,27.9491,28.1268,71400.0
2008-03-12 09:35:00,34.85,35.01,34.84,34.96,55900.0,28.151,28.2803,28.143,28.2399,55900.0
2008-03-12 09:40:00,34.96,34.97,34.66,34.7,55000.0,28.2399,28.248,27.9976,28.0299,55000.0
2008-03-12 09:45:00,34.68,34.68,34.51,34.6,39700.0,28.0137,28.0137,27.8764,27.9491,39700.0
2008-03-12 09:50:00,34.61,34.64,34.43,34.5,51800.0,27.9572,27.9814,27.8118,27.8683,51800.0
2008-03-12 09:55:00,34.5,34.8,34.49,34.79,81300.0,27.8683,28.1106,27.8602,28.1026,81300.0
2008-03-12 10:00:00,34.78,34.81,34.23,34.27,114000.0,28.0945,28.1187,27.6502,27.6825,114000.0
2008-03-12 10:05:00,34.28,34.39,34.19,34.39,77900.0,27.6906,27.7795,27.6179,27.7795,77900.0
2008-03-12 10:10:00,34.39,34.6,34.38,34.49,85000.0,27.7795,27.9491,27.7714,27.8602,85000.0
2008-03-12 10:15:00,34.5,34.73,34.48,34.72,68800.0,27.8683,28.0541,27.8522,28.046,68800.0
2008-03-12 10:20:00,34.72,34.76,34.63,34.69,63300.0,28.046,28.0783,27.9733,28.0218,63300.0
2008-03-12 10:25:00,34.7,34.72,34.63,34.65,82700.0,28.0299,28.046,27.9733,27.9895,82700.0
2008-03-12 10:30:00,34.65,34.86,34.64,34.85,58200.0,27.9895,28.1591,27.9814,28.151,58200.0
2008-03-12 10:35:00,34.85,35.12,34.85,35.11,47000.0,28.151,28.3691,28.151,28.3611,47000.0
2008-03-12 10:40:00,35.12,35.13,34.98,34.98,41200.0,28.3691,28.3772,28.256,28.256,41200.0
2008-03-12 10:45:00,34.99,34.99,34.91,34.95,30600.0,28.2641,28.2641,28.1995,28.2318,30600.0
2008-03-12 10:50:00,34.95,35.02,34.94,34.94,29200.0,28.2318,28.2884,28.2237,28.2237,29200.0
2008-03-12 10:55:00,34.93,34.94,34.86,34.89,16800.0,28.2157,28.2237,28.1591,28.1833,16800.0
2008-03-12 11:00:00,34.9,35.16,34.9,35.13,29300.0,28.1914,28.4014,28.1914,28.3772,29300.0
2008-03-12 11:05:00,35.14,35.3,35.14,35.28,26600.0,28.3853,28.5145,28.3853,28.4984,26600.0
2008-03-12 11:10:00,35.27,35.34,35.22,35.34,38600.0,28.4903,28.5468,28.4499,28.5468,38600.0
2008-03-12 11:15:00,35.35,35.49,35.31,35.32,61100.0,28.5549,28.668,28.5226,28.5307,61100.0
2008-03-12 11:20:00,35.31,35.33,35.28,35.32,22000.0,28.5226,28.5388,28.4984,28.5307,22000.0
2008-03-12 11:25:00,35.3,35.38,35.28,35.28,20200.0,28.5145,28.5792,28.4984,28.4984,20200.0
2008-03-12 11:30:00,35.28,35.29,35.06,35.08,47300.0,28.4984,28.5065,28.3207,28.3368,47300.0
2008-03-12 11:35:00,35.07,35.15,35.06,35.15,30300.0,28.3287,28.3934,28.3207,28.3934,30300.0
2008-03-12 11:40:00,35.16,35.16,35.1,35.11,16500.0,28.4014,28.4014,28.353,28.3611,16500.0
2008-03-12 11:45:00,35.1,35.1,34.97,34.98,15900.0,28.353,28.353,28.248,28.256,15900.0
2008-03-12 11:50:00,34.98,35.0,34.92,34.99,20400.0,28.256,28.2722,28.2076,28.2641,20400.0
2008-03-12 11:55:00,35.0,35.05,34.94,35.0,32700.0,28.2722,28.3126,28.2237,28.2722,32700.0
2008-03-12 12:00:00,35.01,35.01,34.93,34.94,26200.0,28.2803,28.2803,28.2157,28.2237,26200.0
2008-03-12 12:05:00,34.93,34.95,34.85,34.86,31700.0,28.2157,28.2318,28.151,28.1591,31700.0
2008-03-12 12:10:00,34.85,35.02,34.85,35.01,16700.0,28.151,28.2884,28.151,28.2803,16700.0
2008-03-12 12:15:00,35.01,35.01,34.92,34.92,21400.0,28.2803,28.2803,28.2076,28.2076,21400.0
2008-03-12 12:20:00,34.93,34.94,34.83,34.84,32900.0,28.2157,28.2237,28.1349,28.143,32900.0
2008-03-12 12:25:00,34.85,34.88,34.81,34.85,31800.0,28.151,28.1753,28.1187,28.151,31800.0
2008-03-12 12:30:00,34.87,34.98,34.87,34.94,29100.0,28.1672,28.256,28.1672,28.2237,29100.0
2008-03-12 12:35:00,34.95,34.96,34.93,34.93,9100.0,28.2318,28.2399,28.2157,28.2157,9100.0
2008-03-12 12:40:00,34.94,34.94,34.91,34.91,17100.0,28.2237,28.2237,28.1995,28.1995,17100.0
2008-03-12 12:45:00,34.91,34.92,34.75,34.75,53600.0,28.1995,28.2076,28.0703,28.0703,53600.0
2008-03-12 12:50:00,34.75,34.81,34.73,34.77,24300.0,28.0703,28.1187,28.0541,28.0864,24300.0
2008-03-12 12:55:00,34.77,34.85,34.77,34.81,19700.0,28.0864,28.151,28.0864,28.1187,19700.0
2008-03-12 13:00:00,34.82,34.95,34.82,34.9,24000.0,28.1268,28.2318,28.1268,28.1914,24000.0
2008-03-12 13:05:00,34.91,34.91,34.88,34.9,13800.0,28.1995,28.1995,28.1753,28.1914,13800.0
2008-03-12 13:10:00,34.88,34.89,34.8,34.8,26400.0,28.1753,28.1833,28.1106,28.1106,26400.0
2008-03-12 13:15:00,34.8,34.81,34.75,34.75,16100.0,28.1106,28.1187,28.0703,28.0703,16100.0
2008-03-12 13:20:00,34.75,34.97,34.75,34.93,31200.0,28.0703,28.248,28.0703,28.2157,31200.0
2008-03-12 13:25:00,34.94,34.94,34.84,34.86,17900.0,28.2237,28.2237,28.143,28.1591,17900.0
2008-03-12 13:30:00,34.85,34.85,34.76,34.79,12900.0,28.151,28.151,28.0783,28.1026,12900.0
2008-03-12 13:35:00,34.78,34.82,34.73,34.77,31600.0,28.0945,28.1268,28.0541,28.0864,31600.0
2008-03-12 13:40:00,34.77,34.79,34.68,34.68,48500.0,28.0864,28.1026,28.0137,28.0137,48500.0
2008-03-12 13:45:00,34.68,34.75,34.61,34.75,44100.0,28.0137,28.0703,27.9572,28.0703,44100.0
2008-03-12 13:50:00,34.73,34.76,34.72,34.72,31900.0,28.0541,28.0783,28.046,28.046,31900.0
2008-03-12 13:55:00,34.73,34.73,34.63,34.63,31300.0,28.0541,28.0541,27.9733,27.9733,31300.0
2008-03-12 14:00:00,34.64,34.75,34.63,34.73,22400.0,27.9814,28.0703,27.9733,28.0541,22400.0
2008-03-12 14:05:00,34.73,34.73,34.57,34.65,45400.0,28.0541,28.0541,27.9249,27.9895,45400.0
2008-03-12 14:10:00,34.65,34.7,34.59,34.66,40200.0,27.9895,28.0299,27.941,27.9976,40200.0
2008-03-12 14:15:00,34.65,34.81,34.65,34.81,35800.0,27.9895,28.1187,27.9895,28.1187,35800.0
2008-03-12 14:20:00,34.82,34.84,34.74,34.75,20700.0,28.1268,28.143,28.0622,28.0703,20700.0
2008-03-12 14:25:00,34.76,34.76,34.64,34.69,28200.0,28.0783,28.0783,27.9814,28.0218,28200.0
2008-03-12 14:30:00,34.68,34.84,34.66,34.81,30100.0,28.0137,28.143,27.9976,28.1187,30100.0
2008-03-12 14:35:00,34.82,34.88,34.78,34.78,28400.0,28.1268,28.1753,28.0945,28.0945,28400.0
2008-03-12 14:40:00,34.78,34.93,34.78,34.92,19900.0,28.0945,28.2157,28.0945,28.2076,19900.0
2008-03-12 14:45:00,34.93,34.93,34.82,34.91,27600.0,28.2157,28.2157,28.1268,28.1995,27600.0
2008-03-12 14:50:00,34.92,34.92,34.82,34.82,21900.0,28.2076,28.2076,28.1268,28.1268,21900.0
2008-03-12 14:55:00,34.83,34.83,34.73,34.76,30500.0,28.1349,28.1349,28.0541,28.0783,30500.0
2008-03-12 15:00:00,34.76,34.76,34.66,34.68,46700.0,28.0783,28.0783,27.9976,28.0137,46700.0
2008-03-12 15:05:00,34.68,34.71,34.62,34.62,72200.0,28.0137,28.0379,27.9652,27.9652,72200.0
2008-03-12 15:10:00,34.62,34.66,34.55,34.66,42200.0,27.9652,27.9976,27.9087,27.9976,42200.0
2008-03-12 15:15:00,34.66,34.76,34.65,34.66,49100.0,27.9976,28.0783,27.9895,27.9976,49100.0
2008-03-12 15:20:00,34.66,34.73,34.62,34.64,47200.0,27.9976,28.0541,27.9652,27.9814,47200.0
2008-03-12 15:25:00,34.64,34.73,34.62,34.63,84000.0,27.9814,28.0541,27.9652,27.9733,84000.0
2008-03-12 15:30:00,34.65,34.67,34.5,34.51,72500.0,27.9895,28.0056,27.8683,27.8764,72500.0
2008-03-12 15:35:00,34.51,34.54,34.43,34.44,89300.0,27.8764,27.9006,27.8118,27.8198,89300.0
2008-03-12 15:40:00,34.44,34.51,34.41,34.5,69300.0,27.8198,27.8764,27.7956,27.8683,69300.0
2008-03-12 15:45:00,34.51,34.51,34.38,34.46,115000.0,27.8764,27.8764,27.7714,27.836,115000.0
2008-03-12 15:50:00,34.46,34.58,34.45,34.51,161300.0,27.836,27.9329,27.8279,27.8764,161300.0
2008-03-12 15:55:00,34.51,34.58,34.45,34.48,265900.0,27.8764,27.9329,27.8279,27.8522,265900.0
2008-03-13 09:30:00,33.99,35.51,33.28,34.06,60600.0,27.4563,28.6842,26.8828,27.5129,60600.0
2008-03-13 09:35:00,34.1,34.35,34.0,34.01,59000.0,27.5452,27.7471,27.4644,27.4725,59000.0
2008-03-13 09:40:00,34.01,34.01,33.81,33.86,62300.0,27.4725,27.4725,27.3109,27.3513,62300.0
2008-03-13 09:45:00,33.87,33.89,33.57,33.7,67200.0,27.3594,27.3756,27.1171,27.2221,67200.0
2008-03-13 09:50:00,33.7,33.79,33.59,33.67,37500.0,27.2221,27.2948,27.1332,27.1979,37500.0
2008-03-13 09:55:00,33.66,33.71,33.46,33.59,60300.0,27.1898,27.2302,27.0282,27.1332,60300.0
2008-03-13 10:00:00,33.58,33.77,33.5,33.7,54200.0,27.1252,27.2786,27.0605,27.2221,54200.0
2008-03-13 10:05:00,33.69,33.72,33.41,33.65,56200.0,27.214,27.2382,26.9878,27.1817,56200.0
2008-03-13 10:10:00,33.64,33.7,33.52,33.53,59500.0,27.1736,27.2221,27.0767,27.0848,59500.0
2008-03-13 10:15:00,33.53,33.76,33.51,33.74,82100.0,27.0848,27.2706,27.0686,27.2544,82100.0
2008-03-13 10:20:00,33.74,33.74,33.37,33.44,66600.0,27.2544,27.2544,26.9555,27.0121,66600.0
2008-03-13 10:25:00,33.42,33.44,33.3,33.36,34500.0,26.9959,27.0121,26.899,26.9474,34500.0
2008-03-13 10:30:00,33.37,33.49,33.32,33.45,40000.0,26.9555,27.0525,26.9151,27.0201,40000.0
2008-03-13 10:35:00,33.45,33.46,33.16,33.16,46200.0,27.0201,27.0282,26.7859,26.7859,46200.0
2008-03-13 10:40:00,33.18,33.41,33.18,33.35,42100.0,26.802,26.9878,26.802,26.9394,42100.0
2008-03-13 10:45:00,33.33,33.54,33.2,33.44,41500.0,26.9232,27.0928,26.8182,27.0121,41500.0
2008-03-13 10:50:00,33.44,33.54,33.35,33.49,40400.0,27.0121,27.0928,26.9394,27.0525,40400.0
2008-03-13 10:55:00,33.49,33.62,33.38,33.57,50500.0,27.0525,27.1575,26.9636,27.1171,50500.0
2008-03-13 11:00:00,33.58,33.64,33.5,33.59,32600.0,27.1252,27.1736,27.0605,27.1332,32600.0
2008-03-13 11:05:00,33.6,33.93,33.6,33.93,54400.0,27.1413,27.4079,27.1413,27.4079,54400.0
2008-03-13 11:10:00,33.92,34.14,33.75,33.76,81600.0,27.3998,27.5775,27.2625,27.2706,81600.0
2008-03-13 11:15:00,33.79,33.81,33.65,33.67,47000.0,27.2948,27.3109,27.1817,27.1979,47000.0
2008-03-13 11:20:00,33.66,34.08,33.63,34.02,47600.0,27.1898,27.529,27.1655,27.4806,47600.0
2008-03-13 11:25:00,34.03,34.07,33.82,34.02,47900.0,27.4887,27.521,27.319,27.4806,47900.0
2008-03-13 11:30:00,34.01,34.02,33.7,33.88,43600.0,27.4725,27.4806,27.2221,27.3675,43600.0
2008-03-13 11:35:00,33.87,34.02,33.35,34.0,118700.0,27.3594,27.4806,26.9394,27.4644,118700.0
2008-03-13 11:40:00,33.98,34.09,33.84,33.84,38500.0,27.4483,27.5371,27.3352,27.3352,38500.0
2008-03-13 11:45:00,33.85,33.97,33.76,33.87,27100.0,27.3433,27.4402,27.2706,27.3594,27100.0
2008-03-13 11:50:00,33.85,34.1,33.81,33.97,27200.0,27.3433,27.5452,27.3109,27.4402,27200.0
2008-03-13 11:55:00,34.02,34.02,33.9,34.02,15000.0,27.4806,27.4806,27.3836,27.4806,15000.0
2008-03-13 12:00:00,34.04,34.2,34.04,34.15,32400.0,27.4967,27.626,27.4967,27.5856,32400.0
2008-03-13 12:05:00,34.15,34.25,34.11,34.15,32300.0,27.5856,27.6664,27.5533,27.5856,32300.0
2008-03-13 12:10:00,34.15,34.26,34.03,34.03,15700.0,27.5856,27.6744,27.4887,27.4887,15700.0
2008-03-13 12:15:00,34.02,34.26,34.02,34.24,24000.0,27.4806,27.6744,27.4806,27.6583,24000.0
2008-03-13 12:20:00,34.22,34.25,34.02,34.1,38100.0,27.6421,27.6664,27.4806,27.5452,38100.0
2008-03-13 12:25:00,34.1,34.11,34.05,34.06,33000.0,27.5452,27.5533,27.5048,27.5129,33000.0
2008-03-13 12:30:00,34.07,34.07,34.04,34.04,36300.0,27.521,27.521,27.4967,27.4967,36300.0
2008-03-13 12:35:00,34.04,34.13,33.95,34.0,77600.0,27.4967,27.5694,27.424,27.4644,77600.0
2008-03-13 12:40:00,33.99,34.12,33.79,33.8,74200.0,27.4563,27.5614,27.2948,27.3029,74200.0
2008-03-13 12:45:00,33.8,33.85,33.78,33.81,29600.0,27.3029,27.3433,27.2867,27.3109,29600.0
2008-03-13 12:50:00,33.83,33.85,33.78,33.81,31900.0,27.3271,27.3433,27.2867,27.3109,31900.0
2008-03-13 12:55:00,33.85,33.85,33.73,33.76,37200.0,27.3433,27.3433,27.2463,27.2706,37200.0
2008-03-13 13:00:00,33.76,33.78,33.73,33.74,37300.0,27.2706,27.2867,27.2463,27.2544,37300.0
2008-03-13 13:05:00,33.73,34.05,33.72,33.94,121600.0,27.2463,27.5048,27.2382,27.416,121600.0
2008-03-13 13:10:00,33.94,34.03,33.87,33.89,27300.0,27.416,27.4887,27.3594,27.3756,27300.0
2008-03-13 13:15:00,33.88,34.04,33.88,34.03,32300.0,27.3675,27.4967,27.3675,27.4887,32300.0
2008-03-13 13:20:00,34.04,34.11,34.02,34.06,25900.0,27.4967,27.5533,27.4806,27.5129,25900.0
2008-03-13 13:25:00,34.07,34.31,34.06,34.28,47400.0,27.521,27.7148,27.5129,27.6906,47400.0
2008-03-13 13:30:00,34.28,34.31,34.17,34.25,42500.0,27.6906,27.7148,27.6017,27.6664,42500.0
2008-03-13 13:35:00,34.25,34.38,34.23,34.32,74300.0,27.6664,27.7714,27.6502,27.7229,74300.0
2008-03-13 13:40:00,34.31,34.33,34.22,34.25,26100.0,27.7148,27.731,27.6421,27.6664,26100.0
2008-03-13 13:45:00,34.27,34.28,34.18,34.2,34000.0,27.6825,27.6906,27.6098,27.626,34000.0
2008-03-13 13:50:00,34.19,34.26,34.17,34.24,38600.0,27.6179,27.6744,27.6017,27.6583,38600.0
2008-03-13 13:55:00,34.24,34.56,34.24,34.41,53600.0,27.6583,27.9168,27.6583,27.7956,53600.0
2008-03-13 14:00:00,34.42,34.43,34.26,34.4,54600.0,27.8037,27.8118,27.6744,27.7875,54600.0
2008-03-13 14:05:00,34.39,34.58,34.38,34.47,52300.0,27.7795,27.9329,27.7714,27.8441,52300.0
2008-03-13 14:10:00,34.47,34.53,34.29,34.33,51000.0,27.8441,27.8925,27.6987,27.731,51000.0
2008-03-13 14:15:00,34.35,34.4,34.18,34.35,58500.0,27.7471,27.7875,27.6098,27.7471,58500.0
2008-03-13 14:20:00,34.34,34.56,34.3,34.41,49200.0,27.7391,27.9168,27.7068,27.7956,49200.0
2008-03-13 14:25:00,34.44,34.55,34.36,34.51,79900.0,27.8198,27.9087,27.7552,27.8764,79900.0
2008-03-13 14:30:00,34.49,34.49,34.25,34.28,52800.0,27.8602,27.8602,27.6664,27.6906,52800.0
2008-03-13 14:35:00,34.27,34.38,34.25,34.33,58400.0,27.6825,27.7714,27.6664,27.731,58400.0
2008-03-13 14:40:00,34.31,34.35,34.24,34.25,39600.0,27.7148,27.7471,27.6583,27.6664,39600.0
2008-03-13 14:45:00,34.25,34.39,34.22,34.37,90100.0,27.6664,27.7795,27.6421,27.7633,90100.0
2008-03-13 14:50:00,34.36,34.42,34.29,34.37,45900.0,27.7552,27.8037,27.6987,27.7633,45900.0
2008-03-13 14:55:00,34.38,34.48,34.37,34.46,55200.0,27.7714,27.8522,27.7633,27.836,55200.0
2008-03-13 15:00:00,34.46,34.64,34.41,34.45,131000.0,27.836,27.9814,27.7956,27.8279,131000.0
2008-03-13 15:05:00,34.46,34.66,34.44,34.58,55700.0,27.836,27.9976,27.8198,27.9329,55700.0
2008-03-13 15:10:00,34.56,34.65,34.5,34.61,26200.0,27.9168,27.9895,27.8683,27.9572,26200.0
2008-03-13 15:15:00,34.62,34.62,34.5,34.56,41300.0,27.9652,27.9652,27.8683,27.9168,41300.0
2008-03-13 15:20:00,34.57,34.58,34.47,34.54,58300.0,27.9249,27.9329,27.8441,27.9006,58300.0
2008-03-13 15:25:00,34.54,34.73,34.54,34.7,82000.0,27.9006,28.0541,27.9006,28.0299,82000.0
2008-03-13 15:30:00,34.71,34.82,34.66,34.67,113600.0,28.0379,28.1268,27.9976,28.0056,113600.0
2008-03-13 15:35:00,34.67,34.79,34.65,34.77,67800.0,28.0056,28.1026,27.9895,28.0864,67800.0
2008-03-13 15:40:00,34.77,34.82,34.65,34.69,69600.0,28.0864,28.1268,27.9895,28.0218,69600.0
2008-03-13 15:45:00,34.71,34.71,34.54,34.58,92500.0,28.0379,28.0379,27.9006,27.9329,92500.0
2008-03-13 15:50:00,34.57,34.65,34.57,34.63,100500.0,27.9249,27.9895,27.9249,27.9733,100500.0
2008-03-13 15:55:00,34.63,34.64,34.56,34.6,113400.0,27.9733,27.9814,27.9168,27.9491,113400.0
2008-03-14 09:30:00,34.82,34.82,33.92,33.99,42600.0,28.1268,28.1268,27.3998,27.4563,42600.0
2008-03-14 09:35:00,33.96,34.61,33.96,34.15,48300.0,27.4321,27.9572,27.4321,27.5856,48300.0
2008-03-14 09:40:00,34.15,34.46,34.13,34.31,47500.0,27.5856,27.836,27.5694,27.7148,47500.0
2008-03-14 09:45:00,34.29,34.37,33.5,33.5,58000.0,27.6987,27.7633,27.0605,27.0605,58000.0
2008-03-14 09:50:00,33.54,33.62,33.19,33.33,83000.0,27.0928,27.1575,26.8101,26.9232,83000.0
2008-03-14 09:55:00,33.35,33.48,32.71,32.71,192400.0,26.9394,27.0444,26.4224,26.4224,192400.0
2008-03-14 10:00:00,32.7,33.02,32.43,32.77,235400.0,26.4143,26.6728,26.1962,26.4709,235400.0
2008-03-14 10:05:00,32.78,33.49,32.78,33.49,137800.0,26.4789,27.0525,26.4789,27.0525,137800.0
2008-03-14 10:10:00,33.48,33.55,33.35,33.43,99200.0,27.0444,27.1009,26.9394,27.004,99200.0
2008-03-14 10:15:00,33.4,33.69,33.35,33.41,61300.0,26.9798,27.214,26.9394,26.9878,61300.0
2008-03-14 10:20:00,33.42,33.65,33.35,33.55,143200.0,26.9959,27.1817,26.9394,27.1009,143200.0
2008-03-14 10:25:00,33.59,33.63,33.05,33.4,105700.0,27.1332,27.1655,26.697,26.9798,105700.0
2008-03-14 10:30:00,33.4,33.47,33.15,33.25,81000.0,26.9798,27.0363,26.7778,26.8586,81000.0
2008-03-14 10:35:00,33.3,33.34,33.02,33.1,73700.0,26.899,26.9313,26.6728,26.7374,73700.0
2008-03-14 10:40:00,33.11,33.13,32.88,33.07,102100.0,26.7455,26.7617,26.5597,26.7132,102100.0
2008-03-14 10:45:00,33.07,33.15,32.93,32.98,71300.0,26.7132,26.7778,26.6001,26.6405,71300.0
2008-03-14 10:50:00,32.99,33.12,32.92,32.97,71000.0,26.6486,26.7536,26.592,26.6324,71000.0
2008-03-14 10:55:00,33.0,33.12,32.89,32.99,51200.0,26.6566,26.7536,26.5678,26.6486,51200.0
2008-03-14 11:00:00,32.97,33.09,32.93,33.05,36400.0,26.6324,26.7293,26.6001,26.697,36400.0
2008-03-14 11:05:00,33.06,33.19,32.98,33.14,74300.0,26.7051,26.8101,26.6405,26.7697,74300.0
2008-03-14 11:10:00,33.14,33.17,32.99,33.16,67900.0,26.7697,26.794,26.6486,26.7859,67900.0
2008-03-14 11:15:00,33.17,33.18,32.88,32.9,80700.0,26.794,26.802,26.5597,26.5759,80700.0
2008-03-14 11:20:00,32.89,33.08,32.86,32.97,55300.0,26.5678,26.7213,26.5436,26.6324,55300.0
2008-03-14 11:25:00,32.97,33.07,32.91,33.05,54800.0,26.6324,26.7132,26.5839,26.697,54800.0
2008-03-14 11:30:00,33.05,33.1,32.92,33.02,55200.0,26.697,26.7374,26.592,26.6728,55200.0
2008-03-14 11:35:00,33.01,33.25,33.01,33.15,43000.0,26.6647,26.8586,26.6647,26.7778,43000.0
2008-03-14 11:40:00,33.17,33.26,33.1,33.11,45900.0,26.794,26.8667,26.7374,26.7455,45900.0
2008-03-14 11:45:00,33.15,33.56,33.11,33.32,54400.0,26.7778,27.109,26.7455,26.9151,54400.0
2008-03-14 11:50:00,33.31,33.33,33.02,33.07,47400.0,26.9071,26.9232,26.6728,26.7132,47400.0
2008-03-14 11:55:00,33.07,33.09,32.95,33.0,29800.0,26.7132,26.7293,26.6163,26.6566,29800.0
2008-03-14 12:00:00,33.0,33.11,32.98,33.04,32700.0,26.6566,26.7455,26.6405,26.689,32700.0
2008-03-14 12:05:00,33.05,33.14,33.04,33.09,32600.0,26.697,26.7697,26.689,26.7293,32600.0
2008-03-14 12:10:00,33.11,33.26,33.07,33.15,57400.0,26.7455,26.8667,26.7132,26.7778,57400.0
2008-03-14 12:15:00,33.13,33.21,33.1,33.1,26200.0,26.7617,26.8263,26.7374,26.7374,26200.0
2008-03-14 12:20:00,33.1,33.16,33.04,33.12,38700.0,26.7374,26.7859,26.689,26.7536,38700.0
2008-03-14 12:25:00,33.11,33.25,33.03,33.12,39500.0,26.7455,26.8586,26.6809,26.7536,39500.0
2008-03-14 12:30:00,33.11,33.18,33.08,33.13,33500.0,26.7455,26.802,26.7213,26.7617,33500.0
2008-03-14 12:35:00,33.14,33.2,33.07,33.07,36300.0,26.7697,26.8182,26.7132,26.7132,36300.0
2008-03-14 12:40:00,33.08,33.09,32.83,32.93,39800.0,26.7213,26.7293,26.5193,26.6001,39800.0
2008-03-14 12:45:00,32.93,33.05,32.84,33.05,41000.0,26.6001,26.697,26.5274,26.697,41000.0
2008-03-14 12:50:00,33.05,33.22,32.96,33.09,43600.0,26.697,26.8344,26.6243,26.7293,43600.0
2008-03-14 12:55:00,33.09,33.11,32.87,33.03,28900.0,26.7293,26.7455,26.5516,26.6809,28900.0
2008-03-14 13:00:00,33.0,33.05,32.86,32.86,21000.0,26.6566,26.697,26.5436,26.5436,21000.0
2008-03-14 13:05:00,32.86,32.95,32.83,32.93,33800.0,26.5436,26.6163,26.5193,26.6001,33800.0
2008-03-14 13:10:00,32.94,32.94,32.86,32.87,15000.0,26.6082,26.6082,26.5436,26.5516,15000.0
2008-03-14 13:15:00,32.87,33.03,32.86,32.95,33200.0,26.5516,26.6809,26.5436,26.6163,33200.0
2008-03-14 13:20:00,32.93,32.94,32.77,32.89,29500.0,26.6001,26.6082,26.4709,26.5678,29500.0
2008-03-14 13:25:00,32.89,32.95,32.84,32.9,17200.0,26.5678,26.6163,26.5274,26.5759,17200.0
2008-03-14 13:30:00,32.9,32.99,32.86,32.92,16000.0,26.5759,26.6486,26.5436,26.592,16000.0
2008-03-14 13:35:00,32.89,33.1,32.87,33.02,30200.0,26.5678,26.7374,26.5516,26.6728,30200.0
2008-03-14 13:40:00,33.03,33.08,32.98,33.07,10900.0,26.6809,26.7213,26.6405,26.7132,10900.0
2008-03-14 13:45:00,33.08,33.26,33.01,33.01,47900.0,26.7213,26.8667,26.6647,26.6647,47900.0
2008-03-14 13:50:00,33.01,33.12,32.98,33.05,36500.0,26.6647,26.7536,26.6405,26.697,36500.0
2008-03-14 13:55:00,33.06,33.12,33.0,33.0,32900.0,26.7051,26.7536,26.6566,26.6566,32900.0
2008-03-14 14:00:00,33.0,33.06,32.93,33.04,40300.0,26.6566,26.7051,26.6001,26.689,40300.0
2008-03-14 14:05:00,33.03,33.11,32.96,33.06,39600.0,26.6809,26.7455,26.6243,26.7051,39600.0
2008-03-14 14:10:00,33.06,33.1,32.95,33.0,51200.0,26.7051,26.7374,26.6163,26.6566,51200.0
2008-03-14 14:15:00,33.0,33.13,32.96,32.97,48600.0,26.6566,26.7617,26.6243,26.6324,48600.0
2008-03-14 14:20:00,33.0,33.03,32.86,32.91,60800.0,26.6566,26.6809,26.5436,26.5839,60800.0
2008-03-14 14:25:00,32.91,32.92,32.74,32.78,42100.0,26.5839,26.592,26.4466,26.4789,42100.0
2008-03-14 14:30:00,32.78,32.86,32.72,32.78,55500.0,26.4789,26.5436,26.4305,26.4789,55500.0
2008-03-14 14:35:00,32.78,32.79,32.63,32.66,70700.0,26.4789,26.487,26.3578,26.382,70700.0
2008-03-14 14:40:00,32.66,33.12,32.65,33.02,85100.0,26.382,26.7536,26.3739,26.6728,85100.0
2008-03-14 14:45:00,33.03,33.07,32.89,32.9,108300.0,26.6809,26.7132,26.5678,26.5759,108300.0
2008-03-14 14:50:00,32.91,32.97,32.86,32.95,43900.0,26.5839,26.6324,26.5436,26.6163,43900.0
2008-03-14 14:55:00,32.96,33.01,32.87,32.87,46000.0,26.6243,26.6647,26.5516,26.5516,46000.0
2008-03-14 15:00:00,32.87,32.96,32.77,32.78,56700.0,26.5516,26.6243,26.4709,26.4789,56700.0
2008-03-14 15:05:00,32.78,32.86,32.71,32.81,70100.0,26.4789,26.5436,26.4224,26.5032,70100.0
2008-03-14 15:10:00,32.8,33.1,32.76,33.07,71600.0,26.4951,26.7374,26.4628,26.7132,71600.0
2008-03-14 15:15:00,33.07,33.34,33.05,33.19,153800.0,26.7132,26.9313,26.697,26.8101,153800.0
2008-03-14 15:20:00,33.19,33.22,32.98,33.19,177600.0,26.8101,26.8344,26.6405,26.8101,177600.0
2008-03-14 15:25:00,33.19,33.38,33.17,33.25,127600.0,26.8101,26.9636,26.794,26.8586,127600.0
2008-03-14 15:30:00,33.23,33.27,33.09,33.2,133000.0,26.8424,26.8747,26.7293,26.8182,133000.0
2008-03-14 15:35:00,33.2,33.28,32.95,33.01,103300.0,26.8182,26.8828,26.6163,26.6647,103300.0
2008-03-14 15:40:00,33.0,33.11,32.88,32.9,86900.0,26.6566,26.7455,26.5597,26.5759,86900.0
2008-03-14 15:45:00,32.9,32.92,32.72,32.85,99800.0,26.5759,26.592,26.4305,26.5355,99800.0
2008-03-14 15:50:00,32.87,32.92,32.74,32.88,109600.0,26.5516,26.592,26.4466,26.5597,109600.0
2008-03-14 15:55:00,32.89,33.08,32.84,32.84,230000.0,26.5678,26.7213,26.5274,26.5274,230000.0
2008-03-17 09:30:00,31.56,31.82,31.24,31.52,118700.0,25.4934,25.7035,25.235,25.4611,118700.0
2008-03-17 09:35:00,31.48,32.14,31.29,32.02,104400.0,25.4288,25.962,25.2753,25.865,104400.0
2008-03-17 09:40:00,32.02,32.49,31.93,31.93,100800.0,25.865,26.2447,25.7923,25.7923,100800.0
2008-03-17 09:45:00,31.92,31.97,31.52,31.94,31700.0,25.7842,25.8246,25.4611,25.8004,31700.0
2008-03-17 09:50:00,31.94,32.3,31.82,32.1,107100.0,25.8004,26.0912,25.7035,25.9296,107100.0
2008-03-17 09:55:00,32.1,32.47,32.05,32.42,149400.0,25.9296,26.2285,25.8893,26.1881,149400.0
2008-03-17 10:00:00,32.43,32.63,31.99,32.13,61400.0,26.1962,26.3578,25.8408,25.9539,61400.0
2008-03-17 10:05:00,32.15,32.37,32.1,32.28,54200.0,25.97,26.1477,25.9296,26.075,54200.0
2008-03-17 10:10:00,32.3,32.43,32.26,32.26,31800.0,26.0912,26.1962,26.0589,26.0589,31800.0
2008-03-17 10:15:00,32.26,32.38,32.23,32.32,48300.0,26.0589,26.1558,26.0347,26.1074,48300.0
2008-03-17 10:20:00,32.32,32.53,32.29,32.48,38000.0,26.1074,26.277,26.0831,26.2366,38000.0
2008-03-17 10:25:00,32.48,32.6,32.39,32.45,60400.0,26.2366,26.3335,26.1639,26.2124,60400.0
2008-03-17 10:30:00,32.45,32.5,32.17,32.4,59900.0,26.2124,26.2528,25.9862,26.172,59900.0
2008-03-17 10:35:00,32.41,32.61,32.36,32.56,35200.0,26.1801,26.3416,26.1397,26.3012,35200.0
2008-03-17 10:40:00,32.55,32.63,32.5,32.55,24000.0,26.2931,26.3578,26.2528,26.2931,24000.0
2008-03-17 10:45:00,32.53,32.76,32.39,32.51,28700.0,26.277,26.4628,26.1639,26.2608,28700.0
2008-03-17 10:50:00,32.53,32.6,32.26,32.27,38300.0,26.277,26.3335,26.0589,26.067,38300.0
2008-03-17 10:55:00,32.28,32.46,32.05,32.13,30000.0,26.075,26.2204,25.8893,25.9539,30000.0
2008-03-17 11:00:00,32.16,32.36,32.16,32.21,86300.0,25.9781,26.1397,25.9781,26.0185,86300.0
2008-03-17 11:05:00,32.21,32.37,32.14,32.19,34900.0,26.0185,26.1477,25.962,26.0023,34900.0
2008-03-17 11:10:00,32.21,32.21,32.08,32.14,66500.0,26.0185,26.0185,25.9135,25.962,66500.0
2008-03-17 11:15:00,32.14,32.17,32.0,32.04,53500.0,25.962,25.9862,25.8489,25.8812,53500.0
2008-03-17 11:20:00,32.04,32.1,31.98,32.04,52100.0,25.8812,25.9296,25.8327,25.8812,52100.0
2008-03-17 11:25:00,32.04,32.08,31.82,31.84,38100.0,25.8812,25.9135,25.7035,25.7196,38100.0
2008-03-17 11:30:00,31.85,31.91,31.53,31.86,86600.0,25.7277,25.7762,25.4692,25.7358,86600.0
2008-03-17 11:35:00,31.88,31.96,31.77,31.89,23100.0,25.7519,25.8166,25.6631,25.76,23100.0
2008-03-17 11:40:00,31.87,31.94,31.54,31.63,53700.0,25.7439,25.8004,25.4773,25.55,53700.0
2008-03-17 11:45:00,31.64,31.71,31.62,31.66,29600.0,25.5581,25.6146,25.5419,25.5742,29600.0
2008-03-17 11:50:00,31.66,31.66,31.51,31.52,20500.0,25.5742,25.5742,25.4531,25.4611,20500.0
2008-03-17 11:55:00,31.52,31.52,31.25,31.29,40900.0,25.4611,25.4611,25.243,25.2753,40900.0
2008-03-17 12:00:00,31.29,31.45,31.14,31.44,33600.0,25.2753,25.4046,25.1542,25.3965,33600.0
2008-03-17 12:05:00,31.45,31.53,31.39,31.53,56800.0,25.4046,25.4692,25.3561,25.4692,56800.0
2008-03-17 12:10:00,31.53,31.55,31.43,31.5,31100.0,25.4692,25.4854,25.3884,25.445,31100.0
2008-03-17 12:15:00,31.5,31.55,31.4,31.45,54800.0,25.445,25.4854,25.3642,25.4046,54800.0
2008-03-17 12:20:00,31.45,31.45,31.39,31.39,58100.0,25.4046,25.4046,25.3561,25.3561,58100.0
2008-03-17 12:25:00,31.39,31.42,31.38,31.39,41000.0,25.3561,25.3804,25.348,25.3561,41000.0
2008-03-17 12:30:00,31.39,31.47,31.32,31.41,41200.0,25.3561,25.4207,25.2996,25.3723,41200.0
2008-03-17 12:35:00,31.43,31.64,31.42,31.49,39300.0,25.3884,25.5581,25.3804,25.4369,39300.0
2008-03-17 12:40:00,31.49,31.6,31.41,31.52,29400.0,25.4369,25.5258,25.3723,25.4611,29400.0
2008-03-17 12:45:00,31.53,31.59,31.5,31.54,40600.0,25.4692,25.5177,25.445,25.4773,40600.0
2008-03-17 12:50:00,31.54,31.9,31.54,31.8,99200.0,25.4773,25.7681,25.4773,25.6873,99200.0
2008-03-17 12:55:00,31.79,31.96,31.78,31.86,53500.0,25.6792,25.8166,25.6712,25.7358,53500.0
2008-03-17 13:00:00,31.86,32.03,31.86,31.98,64800.0,25.7358,25.8731,25.7358,25.8327,64800.0
2008-03-17 13:05:00,31.98,32.0,31.87,31.9,34700.0,25.8327,25.8489,25.7439,25.7681,34700.0
2008-03-17 13:10:00,31.9,31.91,31.84,31.86,33600.0,25.7681,25.7762,25.7196,25.7358,33600.0
2008-03-17 13:15:00,31.86,32.01,31.82,31.88,36700.0,25.7358,25.8569,25.7035,25.7519,36700.0
2008-03-17 13:20:00,31.87,32.02,31.77,31.98,80500.0,25.7439,25.865,25.6631,25.8327,80500.0
2008-03-17 13:25:00,31.96,32.04,31.88,32.01,48900.0,25.8166,25.8812,25.7519,25.8569,48900.0
2008-03-17 13:30:00,32.02,32.08,31.9,32.03,41400.0,25.865,25.9135,25.7681,25.8731,41400.0
2008-03-17 13:35:00,32.04,32.04,31.88,31.93,34100.0,25.8812,25.8812,25.7519,25.7923,34100.0
2008-03-17 13:40:00,31.93,32.1,31.89,32.06,34900.0,25.7923,25.9296,25.76,25.8973,34900.0
2008-03-17 13:45:00,32.08,32.24,32.01,32.13,37400.0,25.9135,26.0427,25.8569,25.9539,37400.0
2008-03-17 13:50:00,32.12,32.15,32.0,32.09,39600.0,25.9458,25.97,25.8489,25.9216,39600.0
2008-03-17 13:55:00,32.08,32.15,32.0,32.09,29200.0,25.9135,25.97,25.8489,25.9216,29200.0
2008-03-17 14:00:00,32.09,32.19,32.04,32.19,48100.0,25.9216,26.0023,25.8812,26.0023,48100.0
2008-03-17 14:05:00,32.18,32.5,32.13,32.38,51900.0,25.9943,26.2528,25.9539,26.1558,51900.0
2008-03-17 14:10:00,32.37,32.37,32.09,32.09,46000.0,26.1477,26.1477,25.9216,25.9216,46000.0
2008-03-17 14:15:00,32.08,32.11,31.98,31.98,34600.0,25.9135,25.9377,25.8327,25.8327,34600.0
2008-03-17 14:20:00,32.01,32.05,31.93,32.0,96200.0,25.8569,25.8893,25.7923,25.8489,96200.0
2008-03-17 14:25:00,32.0,32.01,31.92,31.94,41900.0,25.8489,25.8569,25.7842,25.8004,41900.0
2008-03-17 14:30:00,31.94,32.0,31.92,31.96,51400.0,25.8004,25.8489,25.7842,25.8166,51400.0
2008-03-17 14:35:00,31.95,32.09,31.95,32.04,50400.0,25.8085,25.9216,25.8085,25.8812,50400.0
2008-03-17 14:40:00,32.05,32.27,32.04,32.16,63100.0,25.8893,26.067,25.8812,25.9781,63100.0
2008-03-17 14:45:00,32.18,32.29,32.1,32.11,32100.0,25.9943,26.0831,25.9296,25.9377,32100.0
2008-03-17 14:50:00,32.11,32.27,32.08,32.09,42300.0,25.9377,26.067,25.9135,25.9216,42300.0
2008-03-17 14:55:00,32.08,32.33,32.07,32.13,67500.0,25.9135,26.1154,25.9054,25.9539,67500.0
2008-03-17 15:00:00,32.13,32.26,32.09,32.25,56700.0,25.9539,26.0589,25.9216,26.0508,56700.0
2008-03-17 15:05:00,32.25,32.4,32.2,32.21,57300.0,26.0508,26.172,26.0104,26.0185,57300.0
2008-03-17 15:10:00,32.21,32.22,32.08,32.19,38600.0,26.0185,26.0266,25.9135,26.0023,38600.0
2008-03-17 15:15:00,32.2,32.31,32.09,32.26,66400.0,26.0104,26.0993,25.9216,26.0589,66400.0
2008-03-17 15:20:00,32.27,32.49,32.27,32.45,51300.0,26.067,26.2447,26.067,26.2124,51300.0
2008-03-17 15:25:00,32.43,32.55,32.23,32.24,64100.0,26.1962,26.2931,26.0347,26.0427,64100.0
2008-03-17 15:30:00,32.24,32.59,32.2,32.57,70600.0,26.0427,26.3255,26.0104,26.3093,70600.0
2008-03-17 15:35:00,32.57,32.58,32.4,32.45,67200.0,26.3093,26.3174,26.172,26.2124,67200.0
2008-03-17 15:40:00,32.44,32.57,32.39,32.52,74200.0,26.2043,26.3093,26.1639,26.2689,74200.0
2008-03-17 15:45:00,32.52,32.55,32.38,32.52,72400.0,26.2689,26.2931,26.1558,26.2689,72400.0
2008-03-17 15:50:00,32.51,32.53,32.34,32.36,82400.0,26.2608,26.277,26.1235,26.1397,82400.0
2008-03-17 15:55:00,32.36,32.39,32.03,32.09,170000.0,26.1397,26.1639,25.8731,25.9216,170000.0
2008-03-18 09:30:00,32.61,33.45,32.61,33.3,153100.0,26.3416,27.0201,26.3416,26.899,153100.0
2008-03-18 09:35:00,33.27,33.34,33.12,33.31,141500.0,26.8747,26.9313,26.7536,26.9071,141500.0
2008-03-18 09:40:00,33.31,33.46,33.28,33.38,60100.0,26.9071,27.0282,26.8828,26.9636,60100.0
2008-03-18 09:45:00,33.38,33.52,33.33,33.5,119900.0,26.9636,27.0767,26.9232,27.0605,119900.0
2008-03-18 09:50:00,33.5,33.51,33.33,33.34,82600.0,27.0605,27.0686,26.9232,26.9313,82600.0
2008-03-18 09:55:00,33.35,33.68,33.35,33.58,94200.0,26.9394,27.2059,26.9394,27.1252,94200.0
2008-03-18 10:00:00,33.58,33.75,33.53,33.75,63200.0,27.1252,27.2625,27.0848,27.2625,63200.0
2008-03-18 10:05:00,33.75,34.03,33.75,33.84,95800.0,27.2625,27.4887,27.2625,27.3352,95800.0
2008-03-18 10:10:00,33.83,34.12,33.8,34.11,60800.0,27.3271,27.5614,27.3029,27.5533,60800.0
2008-03-18 10:15:00,34.11,34.11,33.79,33.88,26400.0,27.5533,27.5533,27.2948,27.3675,26400.0
2008-03-18 10:20:00,33.88,33.94,33.6,33.8,39000.0,27.3675,27.416,27.1413,27.3029,39000.0
2008-03-18 10:25:00,33.83,34.03,33.81,33.92,41000.0,27.3271,27.4887,27.3109,27.3998,41000.0
2008-03-18 10:30:00,33.88,34.0,33.77,33.77,47400.0,27.3675,27.4644,27.2786,27.2786,47400.0
2008-03-18 10:35:00,33.77,33.81,33.71,33.78,34000.0,27.2786,27.3109,27.2302,27.2867,34000.0
2008-03-18 10:40:00,33.77,33.89,33.73,33.89,31100.0,27.2786,27.3756,27.2463,27.3756,31100.0
2008-03-18 10:45:00,33.86,33.96,33.72,33.93,27700.0,27.3513,27.4321,27.2382,27.4079,27700.0
2008-03-18 10:50:00,33.9,34.07,33.88,34.05,40100.0,27.3836,27.521,27.3675,27.5048,40100.0
2008-03-18 10:55:00,34.04,34.1,33.85,33.99,22400.0,27.4967,27.5452,27.3433,27.4563,22400.0
2008-03-18 11:00:00,34.0,34.05,33.9,33.96,36400.0,27.4644,27.5048,27.3836,27.4321,36400.0
2008-03-18 11:05:00,33.97,33.99,33.83,33.88,30200.0,27.4402,27.4563,27.3271,27.3675,30200.0
2008-03-18 11:10:00,33.89,33.9,33.72,33.72,29100.0,27.3756,27.3836,27.2382,27.2382,29100.0
2008-03-18 11:15:00,33.73,33.75,33.56,33.57,37600.0,27.2463,27.2625,27.109,27.1171,37600.0
2008-03-18 11:20:00,33.57,33.94,33.55,33.91,40400.0,27.1171,27.416,27.1009,27.3917,40400.0
2008-03-18 11:25:00,33.92,34.06,33.91,34.03,42200.0,27.3998,27.5129,27.3917,27.4887,42200.0
2008-03-18 11:30:00,34.03,34.23,34.0,34.23,23200.0,27.4887,27.6502,27.4644,27.6502,23200.0
2008-03-18 11:35:00,34.24,34.37,34.23,34.25,30800.0,27.6583,27.7633,27.6502,27.6664,30800.0
2008-03-18 11:40:00,34.25,34.39,34.24,34.37,45300.0,27.6664,27.7795,27.6583,27.7633,45300.0
2008-03-18 11:45:00,34.37,34.47,34.35,34.36,43600.0,27.7633,27.8441,27.7471,27.7552,43600.0
2008-03-18 11:50:00,34.36,34.37,34.24,34.29,36800.0,27.7552,27.7633,27.6583,27.6987,36800.0
2008-03-18 11:55:00,34.29,34.31,34.22,34.25,44100.0,27.6987,27.7148,27.6421,27.6664,44100.0
2008-03-18 12:00:00,34.25,34.28,34.23,34.25,57500.0,27.6664,27.6906,27.6502,27.6664,57500.0
2008-03-18 12:05:00,34.25,34.27,34.24,34.26,56100.0,27.6664,27.6825,27.6583,27.6744,56100.0
2008-03-18 12:10:00,34.26,34.31,34.18,34.28,68900.0,27.6744,27.7148,27.6098,27.6906,68900.0
2008-03-18 12:15:00,34.3,34.39,34.25,34.29,31100.0,27.7068,27.7795,27.6664,27.6987,31100.0
2008-03-18 12:20:00,34.29,34.3,34.24,34.27,51100.0,27.6987,27.7068,27.6583,27.6825,51100.0
2008-03-18 12:25:00,34.27,34.29,34.23,34.29,43900.0,27.6825,27.6987,27.6502,27.6987,43900.0
2008-03-18 12:30:00,34.28,34.46,34.28,34.46,40200.0,27.6906,27.836,27.6906,27.836,40200.0
2008-03-18 12:35:00,34.47,34.5,34.38,34.47,39400.0,27.8441,27.8683,27.7714,27.8441,39400.0
2008-03-18 12:40:00,34.47,34.47,34.37,34.37,17100.0,27.8441,27.8441,27.7633,27.7633,17100.0
2008-03-18 12:45:00,34.4,34.4,34.24,34.3,14100.0,27.7875,27.7875,27.6583,27.7068,14100.0
2008-03-18 12:50:00,34.3,34.31,34.2,34.3,28900.0,27.7068,27.7148,27.626,27.7068,28900.0
2008-03-18 12:55:00,34.31,34.39,34.23,34.28,18100.0,27.7148,27.7795,27.6502,27.6906,18100.0
2008-03-18 13:00:00,34.28,34.44,34.27,34.44,81100.0,27.6906,27.8198,27.6825,27.8198,81100.0
2008-03-18 13:05:00,34.43,34.54,34.41,34.54,86700.0,27.8118,27.9006,27.7956,27.9006,86700.0
2008-03-18 13:10:00,34.55,34.82,34.54,34.79,121000.0,27.9087,28.1268,27.9006,28.1026,121000.0
2008-03-18 13:15:00,34.82,34.97,34.76,34.82,84100.0,28.1268,28.248,28.0783,28.1268,84100.0
2008-03-18 13:20:00,34.82,34.91,34.75,34.89,51400.0,28.1268,28.1995,28.0703,28.1833,51400.0
2008-03-18 13:25:00,34.9,34.96,34.86,34.91,35200.0,28.1914,28.2399,28.1591,28.1995,35200.0
2008-03-18 13:30:00,34.88,34.98,34.63,34.64,44500.0,28.1753,28.256,27.9733,27.9814,44500.0
2008-03-18 13:35:00,34.64,34.85,34.63,34.83,57100.0,27.9814,28.151,27.9733,28.1349,57100.0
2008-03-18 13:40:00,34.83,34.95,34.74,34.88,57400.0,28.1349,28.2318,28.0622,28.1753,57400.0
2008-03-18 13:45:00,34.89,34.96,34.8,34.8,48100.0,28.1833,28.2399,28.1106,28.1106,48100.0
2008-03-18 13:50:00,34.81,34.85,34.75,34.84,31300.0,28.1187,28.151,28.0703,28.143,31300.0
2008-03-18 13:55:00,34.85,34.9,34.78,34.82,38700.0,28.151,28.1914,28.0945,28.1268,38700.0
2008-03-18 14:00:00,34.81,34.82,34.58,34.62,41400.0,28.1187,28.1268,27.9329,27.9652,41400.0
2008-03-18 14:05:00,34.61,34.85,34.54,34.72,98600.0,27.9572,28.151,27.9006,28.046,98600.0
2008-03-18 14:10:00,34.72,34.89,34.57,34.58,111600.0,28.046,28.1833,27.9249,27.9329,111600.0
2008-03-18 14:15:00,34.56,35.0,34.12,34.99,161200.0,27.9168,28.2722,27.5614,28.2641,161200.0
2008-03-18 14:20:00,34.96,35.0,34.63,34.85,116200.0,28.2399,28.2722,27.9733,28.151,116200.0
2008-03-18 14:25:00,34.89,34.91,34.5,34.56,111100.0,28.1833,28.1995,27.8683,27.9168,111100.0
2008-03-18 14:30:00,34.53,34.55,34.06,34.25,69100.0,27.8925,27.9087,27.5129,27.6664,69100.0
2008-03-18 14:35:00,34.23,34.49,34.09,34.37,54400.0,27.6502,27.8602,27.5371,27.7633,54400.0
2008-03-18 14:40:00,34.34,34.43,34.2,34.2,49500.0,27.7391,27.8118,27.626,27.626,49500.0
2008-03-18 14:45:00,34.21,34.62,34.16,34.59,54900.0,27.6341,27.9652,27.5937,27.941,54900.0
2008-03-18 14:50:00,34.6,34.94,34.6,34.79,65300.0,27.9491,28.2237,27.9491,28.1026,65300.0
2008-03-18 14:55:00,34.79,35.04,34.73,34.98,58100.0,28.1026,28.3045,28.0541,28.256,58100.0
2008-03-18 15:00:00,35.02,35.02,34.74,34.82,53500.0,28.2884,28.2884,28.0622,28.1268,53500.0
2008-03-18 15:05:00,34.82,34.89,34.75,34.86,48000.0,28.1268,28.1833,28.0703,28.1591,48000.0
2008-03-18 15:10:00,34.86,34.95,34.64,34.7,43300.0,28.1591,28.2318,27.9814,28.0299,43300.0
2008-03-18 15:15:00,34.71,34.78,34.6,34.75,32300.0,28.0379,28.0945,27.9491,28.0703,32300.0
2008-03-18 15:20:00,34.77,34.88,34.71,34.75,42100.0,28.0864,28.1753,28.0379,28.0703,42100.0
2008-03-18 15:25:00,34.75,34.8,34.53,34.8,49300.0,28.0703,28.1106,27.8925,28.1106,49300.0
2008-03-18 15:30:00,34.8,35.07,34.75,35.0,107700.0,28.1106,28.3287,28.0703,28.2722,107700.0
2008-03-18 15:35:00,35.0,35.11,34.95,35.06,65300.0,28.2722,28.3611,28.2318,28.3207,65300.0
2008-03-18 15:40:00,35.06,35.27,35.06,35.23,78000.0,28.3207,28.4903,28.3207,28.458,78000.0
2008-03-18 15:45:00,35.23,35.28,35.1,35.11,78900.0,28.458,28.4984,28.353,28.3611,78900.0
2008-03-18 15:50:00,35.11,35.19,35.08,35.15,91900.0,28.3611,28.4257,28.3368,28.3934,91900.0
2008-03-18 15:55:00,35.15,35.26,35.01,35.26,201400.0,28.3934,28.4822,28.2803,28.4822,201400.0
2008-03-19 09:30:00,35.55,35.98,34.52,35.66,61300.0,28.7165,29.0638,27.8845,28.8053,61300.0
2008-03-19 09:35:00,35.65,35.69,35.28,35.36,47700.0,28.7973,28.8296,28.4984,28.563,47700.0
2008-03-19 09:40:00,35.34,35.65,35.34,35.61,30900.0,28.5468,28.7973,28.5468,28.7649,30900.0
2008-03-19 09:45:00,35.58,35.61,35.35,35.36,27700.0,28.7407,28.7649,28.5549,28.563,27700.0
2008-03-19 09:50:00,35.37,35.48,35.12,35.13,40800.0,28.5711,28.6599,28.3691,28.3772,40800.0
2008-03-19 09:55:00,35.16,35.2,34.85,34.86,31600.0,28.4014,28.4338,28.151,28.1591,31600.0
2008-03-19 10:00:00,34.88,35.22,34.85,35.22,23900.0,28.1753,28.4499,28.151,28.4499,23900.0
2008-03-19 10:05:00,35.22,35.27,35.0,35.04,17700.0,28.4499,28.4903,28.2722,28.3045,17700.0
2008-03-19 10:10:00,35.04,35.07,34.86,34.92,16000.0,28.3045,28.3287,28.1591,28.2076,16000.0
2008-03-19 10:15:00,34.93,34.99,34.82,34.92,23500.0,28.2157,28.2641,28.1268,28.2076,23500.0
2008-03-19 10:20:00,34.92,35.06,34.91,34.93,19000.0,28.2076,28.3207,28.1995,28.2157,19000.0
2008-03-19 10:25:00,34.93,34.93,34.62,34.64,25900.0,28.2157,28.2157,27.9652,27.9814,25900.0
2008-03-19 10:30:00,34.65,34.65,34.44,34.46,42300.0,27.9895,27.9895,27.8198,27.836,42300.0
2008-03-19 10:35:00,34.46,34.66,34.45,34.64,69000.0,27.836,27.9976,27.8279,27.9814,69000.0
2008-03-19 10:40:00,34.64,34.67,34.54,34.61,18700.0,27.9814,28.0056,27.9006,27.9572,18700.0
2008-03-19 10:45:00,34.62,34.87,34.6,34.87,40900.0,27.9652,28.1672,27.9491,28.1672,40900.0
2008-03-19 10:50:00,34.82,35.01,34.82,34.99,17800.0,28.1268,28.2803,28.1268,28.2641,17800.0
2008-03-19 10:55:00,34.99,35.0,34.78,34.84,30900.0,28.2641,28.2722,28.0945,28.143,30900.0
2008-03-19 11:00:00,34.86,35.14,34.86,35.14,18000.0,28.1591,28.3853,28.1591,28.3853,18000.0
2008-03-19 11:05:00,35.13,35.14,34.9,35.0,16300.0,28.3772,28.3853,28.1914,28.2722,16300.0
2008-03-19 11:10:00,35.0,35.13,34.98,35.07,17600.0,28.2722,28.3772,28.256,28.3287,17600.0
2008-03-19 11:15:00,35.08,35.08,34.98,35.01,14600.0,28.3368,28.3368,28.256,28.2803,14600.0
2008-03-19 11:20:00,35.0,35.08,35.0,35.06,14500.0,28.2722,28.3368,28.2722,28.3207,14500.0
2008-03-19 11:25:00,35.09,35.17,35.06,35.08,13500.0,28.3449,28.4095,28.3207,28.3368,13500.0
2008-03-19 11:30:00,35.08,35.12,34.99,35.12,19900.0,28.3368,28.3691,28.2641,28.3691,19900.0
2008-03-19 11:35:00,35.08,35.12,35.0,35.08,20400.0,28.3368,28.3691,28.2722,28.3368,20400.0
2008-03-19 11:40:00,35.08,35.15,35.08,35.13,14700.0,28.3368,28.3934,28.3368,28.3772,14700.0
2008-03-19 11:45:00,35.12,35.13,35.0,35.03,27300.0,28.3691,28.3772,28.2722,28.2964,27300.0
2008-03-19 11:50:00,35.02,35.23,35.01,35.1,21400.0,28.2884,28.458,28.2803,28.353,21400.0
2008-03-19 11:55:00,35.12,35.17,35.01,35.01,8700.0,28.3691,28.4095,28.2803,28.2803,8700.0
2008-03-19 12:00:00,35.0,35.03,34.94,34.96,33200.0,28.2722,28.2964,28.2237,28.2399,33200.0
2008-03-19 12:05:00,34.96,35.05,34.93,35.04,13400.0,28.2399,28.3126,28.2157,28.3045,13400.0
2008-03-19 12:10:00,35.06,35.12,34.92,34.93,14500.0,28.3207,28.3691,28.2076,28.2157,14500.0
2008-03-19 12:15:00,34.93,35.03,34.9,35.0,39400.0,28.2157,28.2964,28.1914,28.2722,39400.0
2008-03-19 12:20:00,35.0,35.04,34.85,34.88,19000.0,28.2722,28.3045,28.151,28.1753,19000.0
2008-03-19 12:25:00,34.89,34.94,34.8,34.84,41100.0,28.1833,28.2237,28.1106,28.143,41100.0
2008-03-19 12:30:00,34.81,34.9,34.7,34.7,22500.0,28.1187,28.1914,28.0299,28.0299,22500.0
2008-03-19 12:35:00,34.71,34.76,34.58,34.61,38200.0,28.0379,28.0783,27.9329,27.9572,38200.0
2008-03-19 12:40:00,34.62,34.64,34.42,34.57,17500.0,27.9652,27.9814,27.8037,27.9249,17500.0
2008-03-19 12:45:00,34.58,34.65,34.48,34.54,22500.0,27.9329,27.9895,27.8522,27.9006,22500.0
2008-03-19 12:50:00,34.52,34.68,34.47,34.6,28800.0,27.8845,28.0137,27.8441,27.9491,28800.0
2008-03-19 12:55:00,34.6,34.62,34.42,34.43,12500.0,27.9491,27.9652,27.8037,27.8118,12500.0
2008-03-19 13:00:00,34.43,34.57,34.36,34.39,17700.0,27.8118,27.9249,27.7552,27.7795,17700.0
2008-03-19 13:05:00,34.39,34.6,34.39,34.52,19500.0,27.7795,27.9491,27.7795,27.8845,19500.0
2008-03-19 13:10:00,34.52,34.53,34.34,34.34,16300.0,27.8845,27.8925,27.7391,27.7391,16300.0
2008-03-19 13:15:00,34.34,34.53,34.31,34.52,15400.0,27.7391,27.8925,27.7148,27.8845,15400.0
2008-03-19 13:20:00,34.49,34.54,34.42,34.49,28500.0,27.8602,27.9006,27.8037,27.8602,28500.0
2008-03-19 13:25:00,34.51,34.51,34.25,34.31,24500.0,27.8764,27.8764,27.6664,27.7148,24500.0
2008-03-19 13:30:00,34.29,34.31,34.09,34.17,35400.0,27.6987,27.7148,27.5371,27.6017,35400.0
2008-03-19 13:35:00,34.19,34.19,34.04,34.16,27800.0,27.6179,27.6179,27.4967,27.5937,27800.0
2008-03-19 13:40:00,34.14,34.28,34.09,34.26,22400.0,27.5775,27.6906,27.5371,27.6744,22400.0
2008-03-19 13:45:00,34.25,34.3,34.2,34.27,19300.0,27.6664,27.7068,27.626,27.6825,19300.0
2008-03-19 13:50:00,34.27,34.27,34.01,34.09,37400.0,27.6825,27.6825,27.4725,27.5371,37400.0
2008-03-19 13:55:00,34.1,34.18,34.01,34.07,27000.0,27.5452,27.6098,27.4725,27.521,27000.0
2008-03-19 14:00:00,34.1,34.24,34.0,34.01,26200.0,27.5452,27.6583,27.4644,27.4725,26200.0
2008-03-19 14:05:00,34.0,34.03,33.91,33.99,20400.0,27.4644,27.4887,27.3917,27.4563,20400.0
2008-03-19 14:10:00,34.0,34.19,33.98,34.19,27400.0,27.4644,27.6179,27.4483,27.6179,27400.0
2008-03-19 14:15:00,34.18,34.18,33.91,34.04,30900.0,27.6098,27.6098,27.3917,27.4967,30900.0
2008-03-19 14:20:00,34.04,34.2,33.97,34.15,23200.0,27.4967,27.626,27.4402,27.5856,23200.0
2008-03-19 14:25:00,34.16,34.19,34.03,34.07,25200.0,27.5937,27.6179,27.4887,27.521,25200.0
2008-03-19 14:30:00,34.07,34.12,33.97,34.0,20300.0,27.521,27.5614,27.4402,27.4644,20300.0
2008-03-19 14:35:00,34.0,34.03,33.79,33.8,29600.0,27.4644,27.4887,27.2948,27.3029,29600.0
2008-03-19 14:40:00,33.81,33.88,33.72,33.87,32400.0,27.3109,27.3675,27.2382,27.3594,32400.0
2008-03-19 14:45:00,33.89,34.02,33.87,33.96,30600.0,27.3756,27.4806,27.3594,27.4321,30600.0
2008-03-19 14:50:00,33.97,34.15,33.95,34.15,28900.0,27.4402,27.5856,27.424,27.5856,28900.0
2008-03-19 14:55:00,34.15,34.2,34.08,34.13,42200.0,27.5856,27.626,27.529,27.5694,42200.0
2008-03-19 15:00:00,34.13,34.17,33.97,34.09,28900.0,27.5694,27.6017,27.4402,27.5371,28900.0
2008-03-19 15:05:00,34.11,34.33,34.09,34.24,23100.0,27.5533,27.731,27.5371,27.6583,23100.0
2008-03-19 15:10:00,34.26,34.33,34.07,34.09,24700.0,27.6744,27.731,27.521,27.5371,24700.0
2008-03-19 15:15:00,34.09,34.15,33.99,34.04,30900.0,27.5371,27.5856,27.4563,27.4967,30900.0
2008-03-19 15:20:00,34.05,34.14,33.92,33.95,32700.0,27.5048,27.5775,27.3998,27.424,32700.0
2008-03-19 15:25:00,33.93,34.03,33.84,33.89,40500.0,27.4079,27.4887,27.3352,27.3756,40500.0
2008-03-19 15:30:00,33.89,33.96,33.79,33.82,73600.0,27.3756,27.4321,27.2948,27.319,73600.0
2008-03-19 15:35:00,33.82,33.92,33.76,33.85,72300.0,27.319,27.3998,27.2706,27.3433,72300.0
2008-03-19 15:40:00,33.84,33.96,33.8,33.91,109400.0,27.3352,27.4321,27.3029,27.3917,109400.0
2008-03-19 15:45:00,33.89,33.99,33.79,33.85,59500.0,27.3756,27.4563,27.2948,27.3433,59500.0
2008-03-19 15:50:00,33.85,33.96,33.71,33.77,69700.0,27.3433,27.4321,27.2302,27.2786,69700.0
2008-03-19 15:55:00,33.77,33.87,33.66,33.7,85800.0,27.2786,27.3594,27.1898,27.2221,85800.0
2008-03-20 09:30:00,34.0,34.53,34.0,34.47,333400.0,27.4644,27.8925,27.4644,27.8441,333400.0
2008-03-20 09:35:00,34.44,34.8,34.37,34.66,62700.0,27.8198,28.1106,27.7633,27.9976,62700.0
2008-03-20 09:40:00,34.64,34.64,34.35,34.41,38400.0,27.9814,27.9814,27.7471,27.7956,38400.0
2008-03-20 09:45:00,34.43,34.47,34.33,34.33,35500.0,27.8118,27.8441,27.731,27.731,35500.0
2008-03-20 09:50:00,34.33,34.33,34.17,34.2,65600.0,27.731,27.731,27.6017,27.626,65600.0
2008-03-20 09:55:00,34.23,34.53,34.2,34.52,33200.0,27.6502,27.8925,27.626,27.8845,33200.0
2008-03-20 10:00:00,34.52,34.71,34.42,34.71,50500.0,27.8845,28.0379,27.8037,28.0379,50500.0
2008-03-20 10:05:00,34.69,34.72,34.26,34.44,37100.0,28.0218,28.046,27.6744,27.8198,37100.0
2008-03-20 10:10:00,34.44,34.63,34.44,34.6,28000.0,27.8198,27.9733,27.8198,27.9491,28000.0
2008-03-20 10:15:00,34.62,34.79,34.62,34.77,38300.0,27.9652,28.1026,27.9652,28.0864,38300.0
2008-03-20 10:20:00,34.77,34.88,34.75,34.79,39000.0,28.0864,28.1753,28.0703,28.1026,39000.0
2008-03-20 10:25:00,34.79,34.81,34.64,34.74,21500.0,28.1026,28.1187,27.9814,28.0622,21500.0
2008-03-20 10:30:00,34.73,34.84,34.56,34.78,37600.0,28.0541,28.143,27.9168,28.0945,37600.0
2008-03-20 10:35:00,34.75,34.75,34.61,34.7,36100.0,28.0703,28.0703,27.9572,28.0299,36100.0
2008-03-20 10:40:00,34.68,34.94,34.64,34.88,53200.0,28.0137,28.2237,27.9814,28.1753,53200.0
2008-03-20 10:45:00,34.9,34.99,34.88,34.95,29300.0,28.1914,28.2641,28.1753,28.2318,29300.0
2008-03-20 10:50:00,34.94,35.0,34.88,34.95,32500.0,28.2237,28.2722,28.1753,28.2318,32500.0
2008-03-20 10:55:00,34.97,35.23,34.95,35.21,49500.0,28.248,28.458,28.2318,28.4418,49500.0
2008-03-20 11:00:00,35.22,35.24,35.09,35.09,53100.0,28.4499,28.4661,28.3449,28.3449,53100.0
2008-03-20 11:05:00,35.08,35.1,34.96,34.98,41500.0,28.3368,28.353,28.2399,28.256,41500.0
2008-03-20 11:10:00,34.96,35.17,34.8,34.82,50800.0,28.2399,28.4095,28.1106,28.1268,50800.0
2008-03-20 11:15:00,34.82,34.85,34.78,34.79,98800.0,28.1268,28.151,28.0945,28.1026,98800.0
2008-03-20 11:20:00,34.79,34.82,34.77,34.79,80600.0,28.1026,28.1268,28.0864,28.1026,80600.0
2008-03-20 11:25:00,34.79,34.8,34.74,34.78,46100.0,28.1026,28.1106,28.0622,28.0945,46100.0
2008-03-20 11:30:00,34.78,34.81,34.76,34.76,45200.0,28.0945,28.1187,28.0783,28.0783,45200.0
2008-03-20 11:35:00,34.77,34.77,34.71,34.75,31200.0,28.0864,28.0864,28.0379,28.0703,31200.0
2008-03-20 11:40:00,34.74,34.76,34.71,34.73,28600.0,28.0622,28.0783,28.0379,28.0541,28600.0
2008-03-20 11:45:00,34.74,34.74,34.46,34.49,54000.0,28.0622,28.0622,27.836,27.8602,54000.0
2008-03-20 11:50:00,34.49,34.51,34.4,34.48,65600.0,27.8602,27.8764,27.7875,27.8522,65600.0
2008-03-20 11:55:00,34.49,34.49,34.43,34.43,26300.0,27.8602,27.8602,27.8118,27.8118,26300.0
2008-03-20 12:00:00,34.42,34.64,34.42,34.63,101200.0,27.8037,27.9814,27.8037,27.9733,101200.0
2008-03-20 12:05:00,34.63,34.71,34.51,34.51,76900.0,27.9733,28.0379,27.8764,27.8764,76900.0
2008-03-20 12:10:00,34.5,34.53,34.39,34.5,67900.0,27.8683,27.8925,27.7795,27.8683,67900.0
2008-03-20 12:15:00,34.5,34.68,34.49,34.65,70600.0,27.8683,28.0137,27.8602,27.9895,70600.0
2008-03-20 12:20:00,34.64,34.77,34.64,34.72,83500.0,27.9814,28.0864,27.9814,28.046,83500.0
2008-03-20 12:25:00,34.72,34.78,34.65,34.65,48500.0,28.046,28.0945,27.9895,27.9895,48500.0
2008-03-20 12:30:00,34.66,34.8,34.59,34.59,60900.0,27.9976,28.1106,27.941,27.941,60900.0
2008-03-20 12:35:00,34.58,34.66,34.56,34.64,47500.0,27.9329,27.9976,27.9168,27.9814,47500.0
2008-03-20 12:40:00,34.63,34.75,34.55,34.56,65900.0,27.9733,28.0703,27.9087,27.9168,65900.0
2008-03-20 12:45:00,34.56,34.61,34.53,34.6,28300.0,27.9168,27.9572,27.8925,27.9491,28300.0
2008-03-20 12:50:00,34.6,34.75,34.6,34.74,37000.0,27.9491,28.0703,27.9491,28.0622,37000.0
2008-03-20 12:55:00,34.74,34.87,34.73,34.83,98900.0,28.0622,28.1672,28.0541,28.1349,98900.0
2008-03-20 13:00:00,34.83,34.88,34.8,34.81,61900.0,28.1349,28.1753,28.1106,28.1187,61900.0
2008-03-20 13:05:00,34.81,34.82,34.71,34.74,52900.0,28.1187,28.1268,28.0379,28.0622,52900.0
2008-03-20 13:10:00,34.74,34.75,34.67,34.7,38800.0,28.0622,28.0703,28.0056,28.0299,38800.0
2008-03-20 13:15:00,34.7,34.74,34.61,34.71,35100.0,28.0299,28.0622,27.9572,28.0379,35100.0
2008-03-20 13:20:00,34.7,34.74,34.68,34.73,65500.0,28.0299,28.0622,28.0137,28.0541,65500.0
2008-03-20 13:25:00,34.72,34.75,34.69,34.71,49500.0,28.046,28.0703,28.0218,28.0379,49500.0
2008-03-20 13:30:00,34.71,34.75,34.68,34.7,56000.0,28.0379,28.0703,28.0137,28.0299,56000.0
2008-03-20 13:35:00,34.71,34.72,34.67,34.69,59000.0,28.0379,28.046,28.0056,28.0218,59000.0
2008-03-20 13:40:00,34.69,34.72,34.68,34.7,478700.0,28.0218,28.046,28.0137,28.0299,478700.0
2008-03-20 13:45:00,34.71,34.75,34.68,34.71,90500.0,28.0379,28.0703,28.0137,28.0379,90500.0
2008-03-20 13:50:00,34.72,34.74,34.68,34.7,52000.0,28.046,28.0622,28.0137,28.0299,52000.0
2008-03-20 13:55:00,34.7,34.75,34.64,34.69,61800.0,28.0299,28.0703,27.9814,28.0218,61800.0
2008-03-20 14:00:00,34.69,34.72,34.62,34.64,68800.0,28.0218,28.046,27.9652,27.9814,68800.0
2008-03-20 14:05:00,34.66,34.74,34.58,34.6,67500.0,27.9976,28.0622,27.9329,27.9491,67500.0
2008-03-20 14:10:00,34.6,34.65,34.57,34.61,36800.0,27.9491,27.9895,27.9249,27.9572,36800.0
2008-03-20 14:15:00,34.63,34.68,34.57,34.59,45500.0,27.9733,28.0137,27.9249,27.941,45500.0
2008-03-20 14:20:00,34.58,34.75,34.56,34.72,37700.0,27.9329,28.0703,27.9168,28.046,37700.0
2008-03-20 14:25:00,34.75,34.79,34.73,34.78,38900.0,28.0703,28.1026,28.0541,28.0945,38900.0
2008-03-20 14:30:00,34.79,34.83,34.79,34.83,48500.0,28.1026,28.1349,28.1026,28.1349,48500.0
2008-03-20 14:35:00,34.84,35.11,34.84,35.1,45300.0,28.143,28.3611,28.143,28.353,45300.0
2008-03-20 14:40:00,35.09,35.09,34.97,35.0,46500.0,28.3449,28.3449,28.248,28.2722,46500.0
2008-03-20 14:45:00,35.0,35.18,34.99,35.18,26100.0,28.2722,28.4176,28.2641,28.4176,26100.0
2008-03-20 14:50:00,35.18,35.23,35.09,35.22,68600.0,28.4176,28.458,28.3449,28.4499,68600.0
2008-03-20 14:55:00,35.21,35.27,35.11,35.25,44200.0,28.4418,28.4903,28.3611,28.4741,44200.0
2008-03-20 15:00:00,35.24,35.41,35.24,35.33,83000.0,28.4661,28.6034,28.4661,28.5388,83000.0
2008-03-20 15:05:00,35.33,35.4,35.29,35.38,58900.0,28.5388,28.5953,28.5065,28.5792,58900.0
2008-03-20 15:10:00,35.38,35.48,35.38,35.46,57800.0,28.5792,28.6599,28.5792,28.6438,57800.0
2008-03-20 15:15:00,35.47,35.49,35.4,35.48,91900.0,28.6519,28.668,28.5953,28.6599,91900.0
2008-03-20 15:20:00,35.49,35.63,35.45,35.63,106200.0,28.668,28.7811,28.6357,28.7811,106200.0
2008-03-20 15:25:00,35.64,35.65,35.48,35.55,109900.0,28.7892,28.7973,28.6599,28.7165,109900.0
2008-03-20 15:30:00,35.55,35.6,35.52,35.58,171200.0,28.7165,28.7569,28.6922,28.7407,171200.0
2008-03-20 15:35:00,35.59,35.6,35.44,35.54,171300.0,28.7488,28.7569,28.6276,28.7084,171300.0
2008-03-20 15:40:00,35.54,35.64,35.48,35.5,144200.0,28.7084,28.7892,28.6599,28.6761,144200.0
2008-03-20 15:45:00,35.5,35.71,35.48,35.59,133400.0,28.6761,28.8457,28.6599,28.7488,133400.0
2008-03-20 15:50:00,35.59,35.75,35.57,35.72,160600.0,28.7488,28.878,28.7326,28.8538,160600.0
2008-03-20 15:55:00,35.72,35.75,35.63,35.68,169600.0,28.8538,28.878,28.7811,28.8215,169600.0
2008-03-24 09:30:00,35.9,36.4,35.9,36.3,32500.0,28.9992,29.4031,28.9992,29.3223,32500.0
2008-03-24 09:35:00,36.28,36.29,36.03,36.12,33300.0,29.3061,29.3142,29.1042,29.1769,33300.0
2008-03-24 09:40:00,36.1,36.13,35.9,36.01,36700.0,29.1607,29.185,28.9992,29.088,36700.0
2008-03-24 09:45:00,36.02,36.11,35.9,36.0,57000.0,29.0961,29.1688,28.9992,29.08,57000.0
2008-03-24 09:50:00,36.0,36.18,35.96,36.15,75200.0,29.08,29.2254,29.0477,29.2011,75200.0
2008-03-24 09:55:00,36.14,36.23,36.13,36.18,63100.0,29.1931,29.2658,29.185,29.2254,63100.0
2008-03-24 10:00:00,36.15,36.51,36.15,36.37,78900.0,29.2011,29.4919,29.2011,29.3788,78900.0
2008-03-24 10:05:00,36.37,36.41,36.3,36.4,53300.0,29.3788,29.4112,29.3223,29.4031,53300.0
2008-03-24 10:10:00,36.39,36.49,36.3,36.49,60500.0,29.395,29.4758,29.3223,29.4758,60500.0
2008-03-24 10:15:00,36.49,36.5,36.4,36.47,56200.0,29.4758,29.4839,29.4031,29.4596,56200.0
2008-03-24 10:20:00,36.5,36.51,36.42,36.43,60800.0,29.4839,29.4919,29.4192,29.4273,60800.0
2008-03-24 10:25:00,36.43,36.62,36.39,36.44,58900.0,29.4273,29.5808,29.395,29.4354,58900.0
2008-03-24 10:30:00,36.44,36.5,36.4,36.47,29100.0,29.4354,29.4839,29.4031,29.4596,29100.0
2008-03-24 10:35:00,36.46,36.52,36.45,36.51,58800.0,29.4515,29.5,29.4435,29.4919,58800.0
2008-03-24 10:40:00,36.51,36.7,36.49,36.68,20700.0,29.4919,29.6454,29.4758,29.6293,20700.0
2008-03-24 10:45:00,36.67,36.69,36.49,36.51,28400.0,29.6212,29.6373,29.4758,29.4919,28400.0
2008-03-24 10:50:00,36.5,36.57,36.46,36.52,62300.0,29.4839,29.5404,29.4515,29.5,62300.0
2008-03-24 10:55:00,36.53,36.57,36.45,36.5,38000.0,29.5081,29.5404,29.4435,29.4839,38000.0
2008-03-24 11:00:00,36.5,36.51,36.47,36.47,24300.0,29.4839,29.4919,29.4596,29.4596,24300.0
2008-03-24 11:05:00,36.48,36.49,36.46,36.49,31700.0,29.4677,29.4758,29.4515,29.4758,31700.0
2008-03-24 11:10:00,36.48,36.5,36.33,36.37,20500.0,29.4677,29.4839,29.3465,29.3788,20500.0
2008-03-24 11:15:00,36.39,36.39,36.31,36.32,12000.0,29.395,29.395,29.3304,29.3385,12000.0
2008-03-24 11:20:00,36.32,36.37,36.31,36.37,20800.0,29.3385,29.3788,29.3304,29.3788,20800.0
2008-03-24 11:25:00,36.37,36.53,36.37,36.52,8300.0,29.3788,29.5081,29.3788,29.5,8300.0
2008-03-24 11:30:00,36.51,36.68,36.5,36.66,32400.0,29.4919,29.6293,29.4839,29.6131,32400.0
2008-03-24 11:35:00,36.64,36.67,36.63,36.67,15000.0,29.5969,29.6212,29.5889,29.6212,15000.0
2008-03-24 11:40:00,36.66,36.73,36.61,36.61,30500.0,29.6131,29.6696,29.5727,29.5727,30500.0
2008-03-24 11:45:00,36.61,36.65,36.53,36.53,13400.0,29.5727,29.605,29.5081,29.5081,13400.0
2008-03-24 11:50:00,36.51,36.56,36.5,36.56,23200.0,29.4919,29.5323,29.4839,29.5323,23200.0
2008-03-24 11:55:00,36.57,36.57,36.46,36.51,20900.0,29.5404,29.5404,29.4515,29.4919,20900.0
2008-03-24 12:00:00,36.49,36.5,36.4,36.42,22100.0,29.4758,29.4839,29.4031,29.4192,22100.0
2008-03-24 12:05:00,36.41,36.46,36.4,36.44,14800.0,29.4112,29.4515,29.4031,29.4354,14800.0
2008-03-24 12:10:00,36.45,36.56,36.42,36.5,29900.0,29.4435,29.5323,29.4192,29.4839,29900.0
2008-03-24 12:15:00,36.5,36.52,36.47,36.51,24300.0,29.4839,29.5,29.4596,29.4919,24300.0
2008-03-24 12:20:00,36.5,36.75,36.42,36.68,80500.0,29.4839,29.6858,29.4192,29.6293,80500.0
2008-03-24 12:25:00,36.67,36.67,36.58,36.61,15600.0,29.6212,29.6212,29.5485,29.5727,15600.0
2008-03-24 12:30:00,36.6,36.63,36.59,36.61,8800.0,29.5646,29.5889,29.5566,29.5727,8800.0
2008-03-24 12:35:00,36.61,36.61,36.58,36.6,10400.0,29.5727,29.5727,29.5485,29.5646,10400.0
2008-03-24 12:40:00,36.59,36.65,36.59,36.64,15600.0,29.5566,29.605,29.5566,29.5969,15600.0
2008-03-24 12:45:00,36.64,36.64,36.59,36.61,15500.0,29.5969,29.5969,29.5566,29.5727,15500.0
2008-03-24 12:50:00,36.62,36.68,36.58,36.59,16300.0,29.5808,29.6293,29.5485,29.5566,16300.0
2008-03-24 12:55:00,36.59,36.6,36.57,36.57,8900.0,29.5566,29.5646,29.5404,29.5404,8900.0
2008-03-24 13:00:00,36.57,36.61,36.56,36.61,17900.0,29.5404,29.5727,29.5323,29.5727,17900.0
2008-03-24 13:05:00,36.61,36.66,36.61,36.63,8300.0,29.5727,29.6131,29.5727,29.5889,8300.0
2008-03-24 13:10:00,36.63,36.63,36.59,36.61,10600.0,29.5889,29.5889,29.5566,29.5727,10600.0
2008-03-24 13:15:00,36.61,36.85,36.61,36.83,52700.0,29.5727,29.7666,29.5727,29.7504,52700.0
2008-03-24 13:20:00,36.83,36.84,36.73,36.77,22600.0,29.7504,29.7585,29.6696,29.702,22600.0
2008-03-24 13:25:00,36.78,36.78,36.74,36.74,5900.0,29.71,29.71,29.6777,29.6777,5900.0
2008-03-24 13:30:00,36.74,36.74,36.69,36.69,7200.0,29.6777,29.6777,29.6373,29.6373,7200.0
2008-03-24 13:35:00,36.69,36.69,36.63,36.64,15400.0,29.6373,29.6373,29.5889,29.5969,15400.0
2008-03-24 13:40:00,36.64,36.72,36.64,36.71,20900.0,29.5969,29.6616,29.5969,29.6535,20900.0
2008-03-24 13:45:00,36.71,36.91,36.7,36.83,48900.0,29.6535,29.815,29.6454,29.7504,48900.0
2008-03-24 13:50:00,36.83,36.94,36.79,36.89,28400.0,29.7504,29.8393,29.7181,29.7989,28400.0
2008-03-24 13:55:00,36.89,36.9,36.86,36.9,35100.0,29.7989,29.807,29.7747,29.807,35100.0
2008-03-24 14:00:00,36.9,36.9,36.72,36.73,28500.0,29.807,29.807,29.6616,29.6696,28500.0
2008-03-24 14:05:00,36.74,36.74,36.66,36.66,24000.0,29.6777,29.6777,29.6131,29.6131,24000.0
2008-03-24 14:10:00,36.66,36.81,36.65,36.73,18700.0,29.6131,29.7343,29.605,29.6696,18700.0
2008-03-24 14:15:00,36.73,36.74,36.69,36.71,22400.0,29.6696,29.6777,29.6373,29.6535,22400.0
2008-03-24 14:20:00,36.71,36.8,36.66,36.79,17900.0,29.6535,29.7262,29.6131,29.7181,17900.0
2008-03-24 14:25:00,36.8,36.8,36.7,36.79,18100.0,29.7262,29.7262,29.6454,29.7181,18100.0
2008-03-24 14:30:00,36.81,36.83,36.77,36.79,13000.0,29.7343,29.7504,29.702,29.7181,13000.0
2008-03-24 14:35:00,36.79,36.8,36.7,36.74,27600.0,29.7181,29.7262,29.6454,29.6777,27600.0
2008-03-24 14:40:00,36.74,36.83,36.73,36.81,21300.0,29.6777,29.7504,29.6696,29.7343,21300.0
2008-03-24 14:45:00,36.82,36.82,36.64,36.64,21600.0,29.7423,29.7423,29.5969,29.5969,21600.0
2008-03-24 14:50:00,36.65,36.65,36.55,36.57,25500.0,29.605,29.605,29.5242,29.5404,25500.0
2008-03-24 14:55:00,36.56,36.58,36.45,36.56,43400.0,29.5323,29.5485,29.4435,29.5323,43400.0
2008-03-24 15:00:00,36.54,36.63,36.51,36.58,40400.0,29.5162,29.5889,29.4919,29.5485,40400.0
2008-03-24 15:05:00,36.58,36.62,36.44,36.54,45200.0,29.5485,29.5808,29.4354,29.5162,45200.0
2008-03-24 15:10:00,36.55,36.7,36.54,36.65,36600.0,29.5242,29.6454,29.5162,29.605,36600.0
2008-03-24 15:15:00,36.65,36.78,36.54,36.71,90900.0,29.605,29.71,29.5162,29.6535,90900.0
2008-03-24 15:20:00,36.7,36.7,36.63,36.64,32600.0,29.6454,29.6454,29.5889,29.5969,32600.0
2008-03-24 15:25:00,36.64,36.75,36.61,36.61,34100.0,29.5969,29.6858,29.5727,29.5727,34100.0
2008-03-24 15:30:00,36.61,36.78,36.54,36.7,65900.0,29.5727,29.71,29.5162,29.6454,65900.0
2008-03-24 15:35:00,36.69,36.83,36.6,36.7,58900.0,29.6373,29.7504,29.5646,29.6454,58900.0
2008-03-24 15:40:00,36.71,36.77,36.61,36.71,53800.0,29.6535,29.702,29.5727,29.6535,53800.0
2008-03-24 15:45:00,36.72,36.81,36.61,36.64,64300.0,29.6616,29.7343,29.5727,29.5969,64300.0
2008-03-24 15:50:00,36.65,36.69,36.6,36.62,56200.0,29.605,29.6373,29.5646,29.5808,56200.0
2008-03-24 15:55:00,36.63,36.68,36.58,36.63,70700.0,29.5889,29.6293,29.5485,29.5889,70700.0
2008-03-25 09:30:00,36.75,37.13,36.0,36.15,71800.0,29.6858,29.9928,29.08,29.2011,71800.0
2008-03-25 09:35:00,36.19,36.42,36.01,36.13,51800.0,29.2334,29.4192,29.088,29.185,51800.0
2008-03-25 09:40:00,36.15,36.19,36.02,36.16,85000.0,29.2011,29.2334,29.0961,29.2092,85000.0
2008-03-25 09:45:00,36.16,36.2,36.13,36.2,61900.0,29.2092,29.2415,29.185,29.2415,61900.0
2008-03-25 09:50:00,36.17,36.25,36.12,36.2,74400.0,29.2173,29.2819,29.1769,29.2415,74400.0
2008-03-25 09:55:00,36.19,36.34,36.18,36.32,60400.0,29.2334,29.3546,29.2254,29.3385,60400.0
2008-03-25 10:00:00,36.29,36.52,36.26,36.35,84800.0,29.3142,29.5,29.29,29.3627,84800.0
2008-03-25 10:05:00,36.33,36.39,36.3,36.33,96600.0,29.3465,29.395,29.3223,29.3465,96600.0
2008-03-25 10:10:00,36.33,36.52,36.27,36.45,40900.0,29.3465,29.5,29.2981,29.4435,40900.0
2008-03-25 10:15:00,36.45,36.48,36.43,36.48,31000.0,29.4435,29.4677,29.4273,29.4677,31000.0
2008-03-25 10:20:00,36.47,36.53,36.45,36.52,80700.0,29.4596,29.5081,29.4435,29.5,80700.0
2008-03-25 10:25:00,36.53,36.65,36.31,36.32,105700.0,29.5081,29.605,29.3304,29.3385,105700.0
2008-03-25 10:30:00,36.32,36.46,36.32,36.44,40900.0,29.3385,29.4515,29.3385,29.4354,40900.0
2008-03-25 10:35:00,36.44,36.46,36.37,36.38,52000.0,29.4354,29.4515,29.3788,29.3869,52000.0
2008-03-25 10:40:00,36.38,36.55,36.38,36.55,37200.0,29.3869,29.5242,29.3869,29.5242,37200.0
2008-03-25 10:45:00,36.55,36.59,36.46,36.53,44700.0,29.5242,29.5566,29.4515,29.5081,44700.0
2008-03-25 10:50:00,36.51,36.58,36.45,36.51,23100.0,29.4919,29.5485,29.4435,29.4919,23100.0
2008-03-25 10:55:00,36.5,36.53,36.45,36.5,23900.0,29.4839,29.5081,29.4435,29.4839,23900.0
2008-03-25 11:00:00,36.49,36.61,36.47,36.57,28000.0,29.4758,29.5727,29.4596,29.5404,28000.0
2008-03-25 11:05:00,36.57,36.57,36.4,36.4,27700.0,29.5404,29.5404,29.4031,29.4031,27700.0
2008-03-25 11:10:00,36.4,36.42,36.37,36.42,13100.0,29.4031,29.4192,29.3788,29.4192,13100.0
2008-03-25 11:15:00,36.42,36.46,36.22,36.22,24400.0,29.4192,29.4515,29.2577,29.2577,24400.0
2008-03-25 11:20:00,36.21,36.23,36.15,36.2,25700.0,29.2496,29.2658,29.2011,29.2415,25700.0
2008-03-25 11:25:00,36.18,36.37,36.18,36.37,16900.0,29.2254,29.3788,29.2254,29.3788,16900.0
2008-03-25 11:30:00,36.35,36.46,36.34,36.45,19000.0,29.3627,29.4515,29.3546,29.4435,19000.0
2008-03-25 11:35:00,36.44,36.5,36.42,36.47,30700.0,29.4354,29.4839,29.4192,29.4596,30700.0
2008-03-25 11:40:00,36.48,36.5,36.45,36.5,20700.0,29.4677,29.4839,29.4435,29.4839,20700.0
2008-03-25 11:45:00,36.51,36.52,36.48,36.5,29100.0,29.4919,29.5,29.4677,29.4839,29100.0
2008-03-25 11:50:00,36.5,36.64,36.48,36.63,50400.0,29.4839,29.5969,29.4677,29.5889,50400.0
2008-03-25 11:55:00,36.64,36.64,36.41,36.41,29300.0,29.5969,29.5969,29.4112,29.4112,29300.0
2008-03-25 12:00:00,36.41,36.42,36.32,36.41,17100.0,29.4112,29.4192,29.3385,29.4112,17100.0
2008-03-25 12:05:00,36.41,36.65,36.41,36.62,13100.0,29.4112,29.605,29.4112,29.5808,13100.0
2008-03-25 12:10:00,36.62,36.72,36.62,36.7,32200.0,29.5808,29.6616,29.5808,29.6454,32200.0
2008-03-25 12:15:00,36.69,36.81,36.68,36.79,17300.0,29.6373,29.7343,29.6293,29.7181,17300.0
2008-03-25 12:20:00,36.77,36.77,36.6,36.6,15400.0,29.702,29.702,29.5646,29.5646,15400.0
2008-03-25 12:25:00,36.6,36.68,36.57,36.68,19500.0,29.5646,29.6293,29.5404,29.6293,19500.0
2008-03-25 12:30:00,36.67,36.67,36.6,36.65,13100.0,29.6212,29.6212,29.5646,29.605,13100.0
2008-03-25 12:35:00,36.65,36.68,36.64,36.68,9000.0,29.605,29.6293,29.5969,29.6293,9000.0
2008-03-25 12:40:00,36.68,36.76,36.67,36.75,30200.0,29.6293,29.6939,29.6212,29.6858,30200.0
2008-03-25 12:45:00,36.75,36.81,36.71,36.81,11300.0,29.6858,29.7343,29.6535,29.7343,11300.0
2008-03-25 12:50:00,36.81,36.85,36.77,36.84,9700.0,29.7343,29.7666,29.702,29.7585,9700.0
2008-03-25 12:55:00,36.84,36.84,36.66,36.69,12000.0,29.7585,29.7585,29.6131,29.6373,12000.0
2008-03-25 13:00:00,36.68,36.75,36.6,36.61,12900.0,29.6293,29.6858,29.5646,29.5727,12900.0
2008-03-25 13:05:00,36.61,36.66,36.6,36.64,11900.0,29.5727,29.6131,29.5646,29.5969,11900.0
2008-03-25 13:10:00,36.63,36.63,36.53,36.59,19900.0,29.5889,29.5889,29.5081,29.5566,19900.0
2008-03-25 13:15:00,36.59,36.61,36.58,36.58,7900.0,29.5566,29.5727,29.5485,29.5485,7900.0
2008-03-25 13:20:00,36.59,36.61,36.51,36.58,21600.0,29.5566,29.5727,29.4919,29.5485,21600.0
2008-03-25 13:25:00,36.59,36.6,36.55,36.6,10300.0,29.5566,29.5646,29.5242,29.5646,10300.0
2008-03-25 13:30:00,36.6,36.81,36.59,36.77,34700.0,29.5646,29.7343,29.5566,29.702,34700.0
2008-03-25 13:35:00,36.8,36.82,36.75,36.75,21500.0,29.7262,29.7423,29.6858,29.6858,21500.0
2008-03-25 13:40:00,36.75,36.78,36.7,36.76,45900.0,29.6858,29.71,29.6454,29.6939,45900.0
2008-03-25 13:45:00,36.76,36.82,36.72,36.82,18300.0,29.6939,29.7423,29.6616,29.7423,18300.0
2008-03-25 13:50:00,36.83,36.89,36.8,36.89,15400.0,29.7504,29.7989,29.7262,29.7989,15400.0
2008-03-25 13:55:00,36.89,36.95,36.84,36.87,21500.0,29.7989,29.8474,29.7585,29.7827,21500.0
2008-03-25 14:00:00,36.88,36.9,36.78,36.84,41600.0,29.7908,29.807,29.71,29.7585,41600.0
2008-03-25 14:05:00,36.84,36.94,36.84,36.89,27600.0,29.7585,29.8393,29.7585,29.7989,27600.0
2008-03-25 14:10:00,36.88,36.9,36.85,36.85,16800.0,29.7908,29.807,29.7666,29.7666,16800.0
2008-03-25 14:15:00,36.84,36.88,36.83,36.85,50300.0,29.7585,29.7908,29.7504,29.7666,50300.0
2008-03-25 14:20:00,36.86,36.89,36.76,36.79,17900.0,29.7747,29.7989,29.6939,29.7181,17900.0
2008-03-25 14:25:00,36.79,36.8,36.78,36.79,57200.0,29.7181,29.7262,29.71,29.7181,57200.0
2008-03-25 14:30:00,36.78,36.78,36.66,36.66,23900.0,29.71,29.71,29.6131,29.6131,23900.0
2008-03-25 14:35:00,36.65,36.75,36.64,36.74,22100.0,29.605,29.6858,29.5969,29.6777,22100.0
2008-03-25 14:40:00,36.74,36.77,36.63,36.77,18200.0,29.6777,29.702,29.5889,29.702,18200.0
2008-03-25 14:45:00,36.78,36.81,36.64,36.75,30000.0,29.71,29.7343,29.5969,29.6858,30000.0
2008-03-25 14:50:00,36.76,36.86,36.74,36.84,16600.0,29.6939,29.7747,29.6777,29.7585,16600.0
2008-03-25 14:55:00,36.84,36.89,36.8,36.88,24600.0,29.7585,29.7989,29.7262,29.7908,24600.0
2008-03-25 15:00:00,36.87,36.9,36.82,36.85,41700.0,29.7827,29.807,29.7423,29.7666,41700.0
2008-03-25 15:05:00,36.85,36.85,36.76,36.77,48900.0,29.7666,29.7666,29.6939,29.702,48900.0
2008-03-25 15:10:00,36.77,36.87,36.71,36.87,35200.0,29.702,29.7827,29.6535,29.7827,35200.0
2008-03-25 15:15:00,36.85,36.85,36.78,36.78,58500.0,29.7666,29.7666,29.71,29.71,58500.0
2008-03-25 15:20:00,36.78,36.84,36.74,36.82,22100.0,29.71,29.7585,29.6777,29.7423,22100.0
2008-03-25 15:25:00,36.82,36.84,36.75,36.8,43600.0,29.7423,29.7585,29.6858,29.7262,43600.0
2008-03-25 15:30:00,36.81,36.88,36.78,36.79,58500.0,29.7343,29.7908,29.71,29.7181,58500.0
2008-03-25 15:35:00,36.79,36.81,36.76,36.8,57300.0,29.7181,29.7343,29.6939,29.7262,57300.0
2008-03-25 15:40:00,36.79,36.84,36.73,36.78,82900.0,29.7181,29.7585,29.6696,29.71,82900.0
2008-03-25 15:45:00,36.77,36.81,36.75,36.78,44800.0,29.702,29.7343,29.6858,29.71,44800.0
2008-03-25 15:50:00,36.79,36.79,36.55,36.63,105200.0,29.7181,29.7181,29.5242,29.5889,105200.0
2008-03-25 15:55:00,36.64,36.69,36.57,36.68,93400.0,29.5969,29.6373,29.5404,29.6293,93400.0
2008-03-26 09:30:00,36.37,36.37,35.88,36.28,16800.0,29.3788,29.3788,28.983,29.3061,16800.0
2008-03-26 09:35:00,36.26,36.26,36.0,36.04,11500.0,29.29,29.29,29.08,29.1123,11500.0
2008-03-26 09:40:00,36.03,36.16,36.02,36.13,20500.0,29.1042,29.2092,29.0961,29.185,20500.0
2008-03-26 09:45:00,36.11,36.15,36.06,36.07,19200.0,29.1688,29.2011,29.1284,29.1365,19200.0
2008-03-26 09:50:00,36.07,36.15,35.95,36.11,24200.0,29.1365,29.2011,29.0396,29.1688,24200.0
2008-03-26 09:55:00,36.11,36.18,36.04,36.13,16900.0,29.1688,29.2254,29.1123,29.185,16900.0
2008-03-26 10:00:00,36.15,36.32,36.1,36.16,28000.0,29.2011,29.3385,29.1607,29.2092,28000.0
2008-03-26 10:05:00,36.16,36.35,36.14,36.35,23000.0,29.2092,29.3627,29.1931,29.3627,23000.0
2008-03-26 10:10:00,36.35,36.35,36.15,36.27,22800.0,29.3627,29.3627,29.2011,29.2981,22800.0
2008-03-26 10:15:00,36.28,36.3,36.21,36.25,26200.0,29.3061,29.3223,29.2496,29.2819,26200.0
2008-03-26 10:20:00,36.25,36.39,36.21,36.28,25000.0,29.2819,29.395,29.2496,29.3061,25000.0
2008-03-26 10:25:00,36.28,36.41,36.28,36.37,41300.0,29.3061,29.4112,29.3061,29.3788,41300.0
2008-03-26 10:30:00,36.36,36.37,36.0,36.07,41900.0,29.3708,29.3788,29.08,29.1365,41900.0
2008-03-26 10:35:00,36.1,36.19,36.07,36.18,22500.0,29.1607,29.2334,29.1365,29.2254,22500.0
2008-03-26 10:40:00,36.16,36.25,36.05,36.08,50900.0,29.2092,29.2819,29.1204,29.1446,50900.0
2008-03-26 10:45:00,36.07,36.2,36.05,36.05,25800.0,29.1365,29.2415,29.1204,29.1204,25800.0
2008-03-26 10:50:00,36.05,36.13,36.0,36.13,24200.0,29.1204,29.185,29.08,29.185,24200.0
2008-03-26 10:55:00,36.13,36.2,36.11,36.14,13100.0,29.185,29.2415,29.1688,29.1931,13100.0
2008-03-26 11:00:00,36.15,36.19,36.06,36.17,32200.0,29.2011,29.2334,29.1284,29.2173,32200.0
2008-03-26 11:05:00,36.17,36.28,36.17,36.27,24700.0,29.2173,29.3061,29.2173,29.2981,24700.0
2008-03-26 11:10:00,36.27,36.44,36.27,36.34,34800.0,29.2981,29.4354,29.2981,29.3546,34800.0
2008-03-26 11:15:00,36.35,36.35,36.15,36.15,24300.0,29.3627,29.3627,29.2011,29.2011,24300.0
2008-03-26 11:20:00,36.15,36.15,36.0,36.1,30000.0,29.2011,29.2011,29.08,29.1607,30000.0
2008-03-26 11:25:00,36.09,36.19,36.09,36.18,19400.0,29.1527,29.2334,29.1527,29.2254,19400.0
2008-03-26 11:30:00,36.18,36.22,36.11,36.22,62300.0,29.2254,29.2577,29.1688,29.2577,62300.0
2008-03-26 11:35:00,36.2,36.2,36.02,36.03,14000.0,29.2415,29.2415,29.0961,29.1042,14000.0
2008-03-26 11:40:00,36.03,36.07,35.98,36.06,29400.0,29.1042,29.1365,29.0638,29.1284,29400.0
2008-03-26 11:45:00,36.07,36.17,36.03,36.16,12200.0,29.1365,29.2173,29.1042,29.2092,12200.0
2008-03-26 11:50:00,36.13,36.16,36.09,36.11,9800.0,29.185,29.2092,29.1527,29.1688,9800.0
2008-03-26 11:55:00,36.11,36.21,36.11,36.16,25400.0,29.1688,29.2496,29.1688,29.2092,25400.0
2008-03-26 12:00:00,36.18,36.2,36.16,36.18,14600.0,29.2254,29.2415,29.2092,29.2254,14600.0
2008-03-26 12:05:00,36.18,36.23,36.17,36.18,17100.0,29.2254,29.2658,29.2173,29.2254,17100.0
2008-03-26 12:10:00,36.17,36.17,36.05,36.07,44800.0,29.2173,29.2173,29.1204,29.1365,44800.0
2008-03-26 12:15:00,36.08,36.1,35.99,36.03,37500.0,29.1446,29.1607,29.0719,29.1042,37500.0
2008-03-26 12:20:00,36.04,36.18,36.03,36.16,16000.0,29.1123,29.2254,29.1042,29.2092,16000.0
2008-03-26 12:25:00,36.18,36.24,36.18,36.19,15000.0,29.2254,29.2738,29.2254,29.2334,15000.0
2008-03-26 12:30:00,36.2,36.23,36.17,36.17,14000.0,29.2415,29.2658,29.2173,29.2173,14000.0
2008-03-26 12:35:00,36.17,36.19,36.16,36.16,47200.0,29.2173,29.2334,29.2092,29.2092,47200.0
2008-03-26 12:40:00,36.16,36.22,36.11,36.17,17600.0,29.2092,29.2577,29.1688,29.2173,17600.0
2008-03-26 12:45:00,36.19,36.25,36.15,36.16,20700.0,29.2334,29.2819,29.2011,29.2092,20700.0
2008-03-26 12:50:00,36.16,36.16,36.09,36.11,44400.0,29.2092,29.2092,29.1527,29.1688,44400.0
2008-03-26 12:55:00,36.09,36.12,36.03,36.03,11900.0,29.1527,29.1769,29.1042,29.1042,11900.0
2008-03-26 13:00:00,36.04,36.13,36.03,36.13,6700.0,29.1123,29.185,29.1042,29.185,6700.0
2008-03-26 13:05:00,36.13,36.18,36.06,36.09,25900.0,29.185,29.2254,29.1284,29.1527,25900.0
2008-03-26 13:10:00,36.09,36.2,36.09,36.14,18700.0,29.1527,29.2415,29.1527,29.1931,18700.0
2008-03-26 13:15:00,36.14,36.35,36.13,36.34,42500.0,29.1931,29.3627,29.185,29.3546,42500.0
2008-03-26 13:20:00,36.33,36.34,36.25,36.3,30400.0,29.3465,29.3546,29.2819,29.3223,30400.0
2008-03-26 13:25:00,36.3,36.38,36.3,36.35,26000.0,29.3223,29.3869,29.3223,29.3627,26000.0
2008-03-26 13:30:00,36.35,36.35,36.26,36.27,80400.0,29.3627,29.3627,29.29,29.2981,80400.0
2008-03-26 13:35:00,36.27,36.4,36.27,36.33,37800.0,29.2981,29.4031,29.2981,29.3465,37800.0
2008-03-26 13:40:00,36.33,36.35,36.28,36.31,20800.0,29.3465,29.3627,29.3061,29.3304,20800.0
2008-03-26 13:45:00,36.31,36.34,36.29,36.31,16400.0,29.3304,29.3546,29.3142,29.3304,16400.0
2008-03-26 13:50:00,36.31,36.36,36.29,36.35,28100.0,29.3304,29.3708,29.3142,29.3627,28100.0
2008-03-26 13:55:00,36.34,36.37,36.34,36.36,8200.0,29.3546,29.3788,29.3546,29.3708,8200.0
2008-03-26 14:00:00,36.35,36.36,36.29,36.34,18600.0,29.3627,29.3708,29.3142,29.3546,18600.0
2008-03-26 14:05:00,36.34,36.56,36.34,36.56,44300.0,29.3546,29.5323,29.3546,29.5323,44300.0
2008-03-26 14:10:00,36.54,36.64,36.51,36.62,43900.0,29.5162,29.5969,29.4919,29.5808,43900.0
2008-03-26 14:15:00,36.61,36.67,36.6,36.66,48400.0,29.5727,29.6212,29.5646,29.6131,48400.0
2008-03-26 14:20:00,36.66,36.66,36.45,36.55,112500.0,29.6131,29.6131,29.4435,29.5242,112500.0
2008-03-26 14:25:00,36.56,36.69,36.54,36.65,24400.0,29.5323,29.6373,29.5162,29.605,24400.0
2008-03-26 14:30:00,36.64,36.72,36.58,36.67,19900.0,29.5969,29.6616,29.5485,29.6212,19900.0
2008-03-26 14:35:00,36.65,36.74,36.64,36.69,34200.0,29.605,29.6777,29.5969,29.6373,34200.0
2008-03-26 14:40:00,36.69,36.69,36.63,36.65,21900.0,29.6373,29.6373,29.5889,29.605,21900.0
2008-03-26 14:45:00,36.65,36.69,36.63,36.67,13300.0,29.605,29.6373,29.5889,29.6212,13300.0
2008-03-26 14:50:00,36.68,36.79,36.67,36.77,27500.0,29.6293,29.7181,29.6212,29.702,27500.0
2008-03-26 14:55:00,36.78,36.98,36.69,36.97,51600.0,29.71,29.8716,29.6373,29.8635,51600.0
2008-03-26 15:00:00,36.96,36.98,36.75,36.85,57200.0,29.8554,29.8716,29.6858,29.7666,57200.0
2008-03-26 15:05:00,36.84,36.92,36.81,36.87,35800.0,29.7585,29.8231,29.7343,29.7827,35800.0
2008-03-26 15:10:00,36.89,36.89,36.71,36.73,26200.0,29.7989,29.7989,29.6535,29.6696,26200.0
2008-03-26 15:15:00,36.73,36.86,36.72,36.78,49600.0,29.6696,29.7747,29.6616,29.71,49600.0
2008-03-26 15:20:00,36.78,36.85,36.78,36.82,45700.0,29.71,29.7666,29.71,29.7423,45700.0
2008-03-26 15:25:00,36.82,36.87,36.78,36.82,73200.0,29.7423,29.7827,29.71,29.7423,73200.0
2008-03-26 15:30:00,36.82,36.93,36.8,36.84,167100.0,29.7423,29.8312,29.7262,29.7585,167100.0
2008-03-26 15:35:00,36.84,36.91,36.81,36.85,111900.0,29.7585,29.815,29.7343,29.7666,111900.0
2008-03-26 15:40:00,36.85,36.87,36.82,36.85,113100.0,29.7666,29.7827,29.7423,29.7666,113100.0
2008-03-26 15:45:00,36.86,36.95,36.83,36.89,74800.0,29.7747,29.8474,29.7504,29.7989,74800.0
2008-03-26 15:50:00,36.89,36.94,36.81,36.9,148000.0,29.7989,29.8393,29.7343,29.807,148000.0
2008-03-26 15:55:00,36.9,36.96,36.89,36.89,247000.0,29.807,29.8554,29.7989,29.7989,247000.0
2008-03-27 09:30:00,37.0,37.5,36.82,36.93,56200.0,29.8877,30.2916,29.7423,29.8312,56200.0
2008-03-27 09:35:00,36.93,36.93,36.49,36.81,41900.0,29.8312,29.8312,29.4758,29.7343,41900.0
2008-03-27 09:40:00,36.82,36.93,36.8,36.85,21500.0,29.7423,29.8312,29.7262,29.7666,21500.0
2008-03-27 09:45:00,36.82,36.92,36.8,36.85,18000.0,29.7423,29.8231,29.7262,29.7666,18000.0
2008-03-27 09:50:00,36.85,36.85,36.69,36.82,47100.0,29.7666,29.7666,29.6373,29.7423,47100.0
2008-03-27 09:55:00,36.82,36.94,36.77,36.86,28100.0,29.7423,29.8393,29.702,29.7747,28100.0
2008-03-27 10:00:00,36.88,36.88,36.56,36.57,39700.0,29.7908,29.7908,29.5323,29.5404,39700.0
2008-03-27 10:05:00,36.51,36.61,36.44,36.58,63800.0,29.4919,29.5727,29.4354,29.5485,63800.0
2008-03-27 10:10:00,36.58,36.88,36.58,36.88,45600.0,29.5485,29.7908,29.5485,29.7908,45600.0
2008-03-27 10:15:00,36.87,36.91,36.61,36.68,50000.0,29.7827,29.815,29.5727,29.6293,50000.0
2008-03-27 10:20:00,36.7,36.75,36.56,36.65,52600.0,29.6454,29.6858,29.5323,29.605,52600.0
2008-03-27 10:25:00,36.65,36.71,36.44,36.49,59500.0,29.605,29.6535,29.4354,29.4758,59500.0
2008-03-27 10:30:00,36.49,36.51,36.16,36.21,46800.0,29.4758,29.4919,29.2092,29.2496,46800.0
2008-03-27 10:35:00,36.21,36.31,36.15,36.27,26900.0,29.2496,29.3304,29.2011,29.2981,26900.0
2008-03-27 10:40:00,36.27,36.33,36.17,36.33,32400.0,29.2981,29.3465,29.2173,29.3465,32400.0
2008-03-27 10:45:00,36.33,36.37,36.17,36.24,29400.0,29.3465,29.3788,29.2173,29.2738,29400.0
2008-03-27 10:50:00,36.27,36.36,36.22,36.29,27200.0,29.2981,29.3708,29.2577,29.3142,27200.0
2008-03-27 10:55:00,36.31,36.33,36.23,36.32,17300.0,29.3304,29.3465,29.2658,29.3385,17300.0
2008-03-27 11:00:00,36.32,36.45,36.24,36.24,32500.0,29.3385,29.4435,29.2738,29.2738,32500.0
2008-03-27 11:05:00,36.25,36.25,36.16,36.23,23800.0,29.2819,29.2819,29.2092,29.2658,23800.0
2008-03-27 11:10:00,36.2,36.3,36.18,36.23,22300.0,29.2415,29.3223,29.2254,29.2658,22300.0
2008-03-27 11:15:00,36.24,36.43,36.21,36.37,13100.0,29.2738,29.4273,29.2496,29.3788,13100.0
2008-03-27 11:20:00,36.39,36.45,36.33,36.37,17800.0,29.395,29.4435,29.3465,29.3788,17800.0
2008-03-27 11:25:00,36.39,36.43,36.32,36.33,10800.0,29.395,29.4273,29.3385,29.3465,10800.0
2008-03-27 11:30:00,36.34,36.39,36.29,36.39,8700.0,29.3546,29.395,29.3142,29.395,8700.0
2008-03-27 11:35:00,36.36,36.39,36.33,36.37,9500.0,29.3708,29.395,29.3465,29.3788,9500.0
2008-03-27 11:40:00,36.38,36.48,36.34,36.45,25000.0,29.3869,29.4677,29.3546,29.4435,25000.0
2008-03-27 11:45:00,36.47,36.52,36.41,36.43,16500.0,29.4596,29.5,29.4112,29.4273,16500.0
2008-03-27 11:50:00,36.42,36.43,36.34,36.37,9200.0,29.4192,29.4273,29.3546,29.3788,9200.0
2008-03-27 11:55:00,36.37,36.37,36.25,36.27,32800.0,29.3788,29.3788,29.2819,29.2981,32800.0
2008-03-27 12:00:00,36.27,36.36,36.24,36.28,13100.0,29.2981,29.3708,29.2738,29.3061,13100.0
2008-03-27 12:05:00,36.28,36.45,36.24,36.45,23800.0,29.3061,29.4435,29.2738,29.4435,23800.0
2008-03-27 12:10:00,36.45,36.64,36.44,36.64,24500.0,29.4435,29.5969,29.4354,29.5969,24500.0
2008-03-27 12:15:00,36.63,36.63,36.49,36.5,7200.0,29.5889,29.5889,29.4758,29.4839,7200.0
2008-03-27 12:20:00,36.53,36.6,36.48,36.48,14300.0,29.5081,29.5646,29.4677,29.4677,14300.0
2008-03-27 12:25:00,36.48,36.58,36.47,36.58,10700.0,29.4677,29.5485,29.4596,29.5485,10700.0
2008-03-27 12:30:00,36.58,36.68,36.58,36.66,8900.0,29.5485,29.6293,29.5485,29.6131,8900.0
2008-03-27 12:35:00,36.67,36.67,36.51,36.51,8100.0,29.6212,29.6212,29.4919,29.4919,8100.0
2008-03-27 12:40:00,36.54,36.54,36.46,36.49,16100.0,29.5162,29.5162,29.4515,29.4758,16100.0
2008-03-27 12:45:00,36.5,36.53,36.44,36.46,8600.0,29.4839,29.5081,29.4354,29.4515,8600.0
2008-03-27 12:50:00,36.44,36.44,36.35,36.37,19000.0,29.4354,29.4354,29.3627,29.3788,19000.0
2008-03-27 12:55:00,36.37,36.38,36.23,36.23,27000.0,29.3788,29.3869,29.2658,29.2658,27000.0
2008-03-27 13:00:00,36.25,36.25,36.14,36.16,19400.0,29.2819,29.2819,29.1931,29.2092,19400.0
2008-03-27 13:05:00,36.16,36.41,36.16,36.37,21100.0,29.2092,29.4112,29.2092,29.3788,21100.0
2008-03-27 13:10:00,36.37,36.48,36.34,36.48,13300.0,29.3788,29.4677,29.3546,29.4677,13300.0
2008-03-27 13:15:00,36.52,36.57,36.43,36.47,30200.0,29.5,29.5404,29.4273,29.4596,30200.0
2008-03-27 13:20:00,36.45,36.48,36.32,36.48,28800.0,29.4435,29.4677,29.3385,29.4677,28800.0
2008-03-27 13:25:00,36.48,36.51,36.42,36.43,18000.0,29.4677,29.4919,29.4192,29.4273,18000.0
2008-03-27 13:30:00,36.46,36.49,36.25,36.25,20400.0,29.4515,29.4758,29.2819,29.2819,20400.0
2008-03-27 13:35:00,36.25,36.27,36.12,36.26,18200.0,29.2819,29.2981,29.1769,29.29,18200.0
2008-03-27 13:40:00,36.25,36.26,36.06,36.11,11800.0,29.2819,29.29,29.1284,29.1688,11800.0
2008-03-27 13:45:00,36.14,36.21,36.06,36.18,12800.0,29.1931,29.2496,29.1284,29.2254,12800.0
2008-03-27 13:50:00,36.19,36.22,36.16,36.2,11100.0,29.2334,29.2577,29.2092,29.2415,11100.0
2008-03-27 13:55:00,36.19,36.23,36.15,36.19,18900.0,29.2334,29.2658,29.2011,29.2334,18900.0
2008-03-27 14:00:00,36.19,36.21,36.16,36.18,33100.0,29.2334,29.2496,29.2092,29.2254,33100.0
2008-03-27 14:05:00,36.17,36.26,36.13,36.24,26600.0,29.2173,29.29,29.185,29.2738,26600.0
2008-03-27 14:10:00,36.23,36.34,36.21,36.29,20500.0,29.2658,29.3546,29.2496,29.3142,20500.0
2008-03-27 14:15:00,36.29,36.53,36.28,36.51,108800.0,29.3142,29.5081,29.3061,29.4919,108800.0
2008-03-27 14:20:00,36.51,36.67,36.5,36.64,84900.0,29.4919,29.6212,29.4839,29.5969,84900.0
2008-03-27 14:25:00,36.63,36.72,36.63,36.71,42500.0,29.5889,29.6616,29.5889,29.6535,42500.0
2008-03-27 14:30:00,36.71,36.72,36.55,36.55,31800.0,29.6535,29.6616,29.5242,29.5242,31800.0
2008-03-27 14:35:00,36.57,36.72,36.57,36.7,33500.0,29.5404,29.6616,29.5404,29.6454,33500.0
2008-03-27 14:40:00,36.7,36.76,36.58,36.59,27400.0,29.6454,29.6939,29.5485,29.5566,27400.0
2008-03-27 14:45:00,36.59,36.66,36.55,36.63,14000.0,29.5566,29.6131,29.5242,29.5889,14000.0
2008-03-27 14:50:00,36.65,36.72,36.51,36.51,26300.0,29.605,29.6616,29.4919,29.4919,26300.0
2008-03-27 14:55:00,36.52,36.56,36.41,36.5,32900.0,29.5,29.5323,29.4112,29.4839,32900.0
2008-03-27 15:00:00,36.51,36.6,36.47,36.53,22600.0,29.4919,29.5646,29.4596,29.5081,22600.0
2008-03-27 15:05:00,36.53,36.57,36.43,36.48,46800.0,29.5081,29.5404,29.4273,29.4677,46800.0
2008-03-27 15:10:00,36.45,36.55,36.36,36.49,35400.0,29.4435,29.5242,29.3708,29.4758,35400.0
2008-03-27 15:15:00,36.5,36.53,36.36,36.4,13100.0,29.4839,29.5081,29.3708,29.4031,13100.0
2008-03-27 15:20:00,36.39,36.4,36.25,36.25,27000.0,29.395,29.4031,29.2819,29.2819,27000.0
2008-03-27 15:25:00,36.26,36.39,36.23,36.32,26000.0,29.29,29.395,29.2658,29.3385,26000.0
2008-03-27 15:30:00,36.3,36.4,36.2,36.2,21200.0,29.3223,29.4031,29.2415,29.2415,21200.0
2008-03-27 15:35:00,36.19,36.23,36.0,36.0,46800.0,29.2334,29.2658,29.08,29.08,46800.0
2008-03-27 15:40:00,36.02,36.13,36.0,36.04,41000.0,29.0961,29.185,29.08,29.1123,41000.0
2008-03-27 15:45:00,36.03,36.17,36.01,36.09,26800.0,29.1042,29.2173,29.088,29.1527,26800.0
2008-03-27 15:50:00,36.09,36.11,36.0,36.07,62400.0,29.1527,29.1688,29.08,29.1365,62400.0
2008-03-27 15:55:00,36.06,36.16,36.0,36.01,124900.0,29.1284,29.2092,29.08,29.088,124900.0
2008-03-28 09:30:00,36.92,36.92,35.83,36.06,48900.0,29.8231,29.8231,28.9427,29.1284,48900.0
2008-03-28 09:35:00,36.02,36.04,35.8,35.92,13100.0,29.0961,29.1123,28.9184,29.0153,13100.0
2008-03-28 09:40:00,35.86,35.88,35.67,35.74,14300.0,28.9669,28.983,28.8134,28.87,14300.0
2008-03-28 09:45:00,35.7,35.76,35.55,35.74,13100.0,28.8376,28.8861,28.7165,28.87,13100.0
2008-03-28 09:50:00,35.74,36.14,35.74,36.04,16800.0,28.87,29.1931,28.87,29.1123,16800.0
2008-03-28 09:55:00,36.06,36.12,36.01,36.01,10500.0,29.1284,29.1769,29.088,29.088,10500.0
2008-03-28 10:00:00,36.02,36.24,36.02,36.21,14800.0,29.0961,29.2738,29.0961,29.2496,14800.0
2008-03-28 10:05:00,36.21,36.23,36.1,36.17,15100.0,29.2496,29.2658,29.1607,29.2173,15100.0
2008-03-28 10:10:00,36.17,36.23,36.05,36.1,22500.0,29.2173,29.2658,29.1204,29.1607,22500.0
2008-03-28 10:15:00,36.07,36.13,35.98,36.01,20800.0,29.1365,29.185,29.0638,29.088,20800.0
2008-03-28 10:20:00,35.98,36.0,35.92,35.94,31400.0,29.0638,29.08,29.0153,29.0315,31400.0
2008-03-28 10:25:00,35.93,36.04,35.91,36.02,13300.0,29.0234,29.1123,29.0073,29.0961,13300.0
2008-03-28 10:30:00,36.0,36.02,35.87,35.92,10900.0,29.08,29.0961,28.975,29.0153,10900.0
2008-03-28 10:35:00,35.96,35.96,35.77,35.8,11700.0,29.0477,29.0477,28.8942,28.9184,11700.0
2008-03-28 10:40:00,35.75,35.84,35.63,35.64,18700.0,28.878,28.9507,28.7811,28.7892,18700.0
2008-03-28 10:45:00,35.64,35.77,35.6,35.64,19500.0,28.7892,28.8942,28.7569,28.7892,19500.0
2008-03-28 10:50:00,35.65,35.74,35.59,35.68,10400.0,28.7973,28.87,28.7488,28.8215,10400.0
2008-03-28 10:55:00,35.7,35.7,35.55,35.66,9500.0,28.8376,28.8376,28.7165,28.8053,9500.0
2008-03-28 11:00:00,35.63,35.81,35.59,35.77,7800.0,28.7811,28.9265,28.7488,28.8942,7800.0
2008-03-28 11:05:00,35.79,35.86,35.64,35.64,6200.0,28.9103,28.9669,28.7892,28.7892,6200.0
2008-03-28 11:10:00,35.67,35.68,35.65,35.67,2400.0,28.8134,28.8215,28.7973,28.8134,2400.0
2008-03-28 11:15:00,35.67,35.75,35.61,35.69,5300.0,28.8134,28.878,28.7649,28.8296,5300.0
2008-03-28 11:20:00,35.67,35.73,35.65,35.73,7000.0,28.8134,28.8619,28.7973,28.8619,7000.0
2008-03-28 11:25:00,35.71,35.71,35.65,35.68,5000.0,28.8457,28.8457,28.7973,28.8215,5000.0
2008-03-28 11:30:00,35.69,35.7,35.61,35.66,13000.0,28.8296,28.8376,28.7649,28.8053,13000.0
2008-03-28 11:35:00,35.67,35.69,35.65,35.67,6300.0,28.8134,28.8296,28.7973,28.8134,6300.0
2008-03-28 11:40:00,35.67,35.71,35.65,35.71,11800.0,28.8134,28.8457,28.7973,28.8457,11800.0
2008-03-28 11:45:00,35.71,35.79,35.7,35.72,11400.0,28.8457,28.9103,28.8376,28.8538,11400.0
2008-03-28 11:50:00,35.75,35.8,35.73,35.78,16100.0,28.878,28.9184,28.8619,28.9023,16100.0
2008-03-28 11:55:00,35.78,35.81,35.7,35.77,56700.0,28.9023,28.9265,28.8376,28.8942,56700.0
2008-03-28 12:00:00,35.77,35.78,35.68,35.68,6700.0,28.8942,28.9023,28.8215,28.8215,6700.0
2008-03-28 12:05:00,35.69,35.69,35.58,35.61,6500.0,28.8296,28.8296,28.7407,28.7649,6500.0
2008-03-28 12:10:00,35.62,35.62,35.5,35.62,8000.0,28.773,28.773,28.6761,28.773,8000.0
2008-03-28 12:15:00,35.65,35.68,35.58,35.61,9100.0,28.7973,28.8215,28.7407,28.7649,9100.0
2008-03-28 12:20:00,35.61,35.7,35.61,35.69,6100.0,28.7649,28.8376,28.7649,28.8296,6100.0
2008-03-28 12:25:00,35.69,35.69,35.62,35.68,7800.0,28.8296,28.8296,28.773,28.8215,7800.0
2008-03-28 12:30:00,35.68,35.68,35.63,35.66,6100.0,28.8215,28.8215,28.7811,28.8053,6100.0
2008-03-28 12:35:00,35.67,35.67,35.51,35.55,8700.0,28.8134,28.8134,28.6842,28.7165,8700.0
2008-03-28 12:40:00,35.52,35.57,35.45,35.45,11700.0,28.6922,28.7326,28.6357,28.6357,11700.0
2008-03-28 12:45:00,35.45,35.51,35.36,35.47,31900.0,28.6357,28.6842,28.563,28.6519,31900.0
2008-03-28 12:50:00,35.47,35.55,35.46,35.54,10800.0,28.6519,28.7165,28.6438,28.7084,10800.0
2008-03-28 12:55:00,35.55,35.57,35.53,35.57,7400.0,28.7165,28.7326,28.7003,28.7326,7400.0
2008-03-28 13:00:00,35.57,35.6,35.54,35.58,13300.0,28.7326,28.7569,28.7084,28.7407,13300.0
2008-03-28 13:05:00,35.58,35.59,35.52,35.53,12900.0,28.7407,28.7488,28.6922,28.7003,12900.0
2008-03-28 13:10:00,35.53,35.53,35.5,35.53,11200.0,28.7003,28.7003,28.6761,28.7003,11200.0
2008-03-28 13:15:00,35.53,35.57,35.52,35.56,15500.0,28.7003,28.7326,28.6922,28.7246,15500.0
2008-03-28 13:20:00,35.57,35.57,35.47,35.53,18600.0,28.7326,28.7326,28.6519,28.7003,18600.0
2008-03-28 13:25:00,35.53,35.63,35.45,35.63,32500.0,28.7003,28.7811,28.6357,28.7811,32500.0
2008-03-28 13:30:00,35.63,35.63,35.5,35.5,5700.0,28.7811,28.7811,28.6761,28.6761,5700.0
2008-03-28 13:35:00,35.52,35.53,35.48,35.48,22600.0,28.6922,28.7003,28.6599,28.6599,22600.0
2008-03-28 13:40:00,35.47,35.51,35.36,35.38,19600.0,28.6519,28.6842,28.563,28.5792,19600.0
2008-03-28 13:45:00,35.38,35.46,35.34,35.45,11700.0,28.5792,28.6438,28.5468,28.6357,11700.0
2008-03-28 13:50:00,35.42,35.45,35.34,35.38,14600.0,28.6115,28.6357,28.5468,28.5792,14600.0
2008-03-28 13:55:00,35.4,35.46,35.4,35.45,7700.0,28.5953,28.6438,28.5953,28.6357,7700.0
2008-03-28 14:00:00,35.45,35.54,35.4,35.54,19800.0,28.6357,28.7084,28.5953,28.7084,19800.0
2008-03-28 14:05:00,35.54,35.55,35.49,35.5,14400.0,28.7084,28.7165,28.668,28.6761,14400.0
2008-03-28 14:10:00,35.5,35.5,35.42,35.49,10700.0,28.6761,28.6761,28.6115,28.668,10700.0
2008-03-28 14:15:00,35.5,35.57,35.47,35.52,12400.0,28.6761,28.7326,28.6519,28.6922,12400.0
2008-03-28 14:20:00,35.52,35.52,35.42,35.45,13900.0,28.6922,28.6922,28.6115,28.6357,13900.0
2008-03-28 14:25:00,35.45,35.6,35.3,35.34,47100.0,28.6357,28.7569,28.5145,28.5468,47100.0
2008-03-28 14:30:00,35.34,35.38,35.32,35.34,11400.0,28.5468,28.5792,28.5307,28.5468,11400.0
2008-03-28 14:35:00,35.33,35.35,35.31,35.32,20200.0,28.5388,28.5549,28.5226,28.5307,20200.0
2008-03-28 14:40:00,35.33,35.36,35.3,35.3,16300.0,28.5388,28.563,28.5145,28.5145,16300.0
2008-03-28 14:45:00,35.28,35.7,35.25,35.28,197700.0,28.4984,28.8376,28.4741,28.4984,197700.0
2008-03-28 14:50:00,35.28,35.29,35.21,35.22,8400.0,28.4984,28.5065,28.4418,28.4499,8400.0
2008-03-28 14:55:00,35.22,35.3,35.18,35.29,19500.0,28.4499,28.5145,28.4176,28.5065,19500.0
2008-03-28 15:00:00,35.3,35.32,35.25,35.25,20600.0,28.5145,28.5307,28.4741,28.4741,20600.0
2008-03-28 15:05:00,35.25,35.25,35.14,35.15,43100.0,28.4741,28.4741,28.3853,28.3934,43100.0
2008-03-28 15:10:00,35.15,35.25,35.15,35.19,21000.0,28.3934,28.4741,28.3934,28.4257,21000.0
2008-03-28 15:15:00,35.19,35.19,35.08,35.11,20800.0,28.4257,28.4257,28.3368,28.3611,20800.0
2008-03-28 15:20:00,35.11,35.2,35.1,35.11,25200.0,28.3611,28.4338,28.353,28.3611,25200.0
2008-03-28 15:25:00,35.09,35.23,35.07,35.21,23000.0,28.3449,28.458,28.3287,28.4418,23000.0
2008-03-28 15:30:00,35.23,35.24,35.1,35.19,31400.0,28.458,28.4661,28.353,28.4257,31400.0
2008-03-28 15:35:00,35.2,35.24,35.1,35.11,23100.0,28.4338,28.4661,28.353,28.3611,23100.0
2008-03-28 15:40:00,35.13,35.16,35.04,35.05,37100.0,28.3772,28.4014,28.3045,28.3126,37100.0
2008-03-28 15:45:00,35.05,35.12,35.01,35.09,53200.0,28.3126,28.3691,28.2803,28.3449,53200.0
2008-03-28 15:50:00,35.07,35.11,35.06,35.08,40000.0,28.3287,28.3611,28.3207,28.3368,40000.0
2008-03-28 15:55:00,35.09,35.12,35.02,35.04,109700.0,28.3449,28.3691,28.2884,28.3045,109700.0
2008-03-31 09:30:00,34.96,34.98,34.85,34.87,20700.0,28.2399,28.256,28.151,28.1672,20700.0
2008-03-31 09:35:00,34.88,34.95,34.79,34.81,14300.0,28.1753,28.2318,28.1026,28.1187,14300.0
2008-03-31 09:40:00,34.82,35.47,34.82,35.18,24600.0,28.1268,28.6519,28.1268,28.4176,24600.0
2008-03-31 09:45:00,35.24,35.24,34.99,35.14,33700.0,28.4661,28.4661,28.2641,28.3853,33700.0
2008-03-31 09:50:00,35.13,35.25,35.08,35.11,45700.0,28.3772,28.4741,28.3368,28.3611,45700.0
2008-03-31 09:55:00,35.13,35.26,34.95,34.97,20400.0,28.3772,28.4822,28.2318,28.248,20400.0
2008-03-31 10:00:00,34.96,34.96,34.69,34.76,38100.0,28.2399,28.2399,28.0218,28.0783,38100.0
2008-03-31 10:05:00,34.77,34.85,34.68,34.71,17700.0,28.0864,28.151,28.0137,28.0379,17700.0
2008-03-31 10:10:00,34.7,34.82,34.7,34.79,30900.0,28.0299,28.1268,28.0299,28.1026,30900.0
2008-03-31 10:15:00,34.8,34.91,34.76,34.91,17100.0,28.1106,28.1995,28.0783,28.1995,17100.0
2008-03-31 10:20:00,34.91,34.96,34.7,34.7,10900.0,28.1995,28.2399,28.0299,28.0299,10900.0
2008-03-31 10:25:00,34.72,34.72,34.57,34.62,10300.0,28.046,28.046,27.9249,27.9652,10300.0
2008-03-31 10:30:00,34.6,34.7,34.6,34.63,14900.0,27.9491,28.0299,27.9491,27.9733,14900.0
2008-03-31 10:35:00,34.64,34.75,34.59,34.7,12300.0,27.9814,28.0703,27.941,28.0299,12300.0
2008-03-31 10:40:00,34.69,34.72,34.58,34.72,8000.0,28.0218,28.046,27.9329,28.046,8000.0
2008-03-31 10:45:00,34.71,34.72,34.63,34.68,10600.0,28.0379,28.046,27.9733,28.0137,10600.0
2008-03-31 10:50:00,34.68,34.81,34.67,34.77,8100.0,28.0137,28.1187,28.0056,28.0864,8100.0
2008-03-31 10:55:00,34.77,34.99,34.77,34.99,5500.0,28.0864,28.2641,28.0864,28.2641,5500.0
2008-03-31 11:00:00,34.98,35.06,34.95,34.99,17400.0,28.256,28.3207,28.2318,28.2641,17400.0
2008-03-31 11:05:00,34.97,35.01,34.96,34.99,45400.0,28.248,28.2803,28.2399,28.2641,45400.0
2008-03-31 11:10:00,34.97,34.99,34.94,34.99,9500.0,28.248,28.2641,28.2237,28.2641,9500.0
2008-03-31 11:15:00,34.97,35.07,34.89,35.06,10400.0,28.248,28.3287,28.1833,28.3207,10400.0
2008-03-31 11:20:00,35.07,35.08,35.01,35.02,10400.0,28.3287,28.3368,28.2803,28.2884,10400.0
2008-03-31 11:25:00,35.02,35.13,35.01,35.04,15700.0,28.2884,28.3772,28.2803,28.3045,15700.0
2008-03-31 11:30:00,35.02,35.09,35.02,35.08,16500.0,28.2884,28.3449,28.2884,28.3368,16500.0
2008-03-31 11:35:00,35.07,35.12,35.07,35.12,12900.0,28.3287,28.3691,28.3287,28.3691,12900.0
2008-03-31 11:40:00,35.11,35.24,35.08,35.24,15000.0,28.3611,28.4661,28.3368,28.4661,15000.0
2008-03-31 11:45:00,35.23,35.33,35.21,35.3,10500.0,28.458,28.5388,28.4418,28.5145,10500.0
2008-03-31 11:50:00,35.3,35.37,35.29,35.36,13900.0,28.5145,28.5711,28.5065,28.563,13900.0
2008-03-31 11:55:00,35.37,35.37,35.27,35.32,11300.0,28.5711,28.5711,28.4903,28.5307,11300.0
2008-03-31 12:00:00,35.32,35.36,35.27,35.29,12000.0,28.5307,28.563,28.4903,28.5065,12000.0
2008-03-31 12:05:00,35.3,35.31,35.25,35.26,9000.0,28.5145,28.5226,28.4741,28.4822,9000.0
2008-03-31 12:10:00,35.27,35.29,35.21,35.21,11100.0,28.4903,28.5065,28.4418,28.4418,11100.0
2008-03-31 12:15:00,35.19,35.2,35.14,35.16,8800.0,28.4257,28.4338,28.3853,28.4014,8800.0
2008-03-31 12:20:00,35.16,35.17,35.05,35.11,10200.0,28.4014,28.4095,28.3126,28.3611,10200.0
2008-03-31 12:25:00,35.1,35.21,35.07,35.21,7700.0,28.353,28.4418,28.3287,28.4418,7700.0
2008-03-31 12:30:00,35.22,35.26,35.13,35.25,5700.0,28.4499,28.4822,28.3772,28.4741,5700.0
2008-03-31 12:35:00,35.27,35.29,35.23,35.25,4500.0,28.4903,28.5065,28.458,28.4741,4500.0
2008-03-31 12:40:00,35.23,35.24,35.16,35.2,4200.0,28.458,28.4661,28.4014,28.4338,4200.0
2008-03-31 12:45:00,35.22,35.28,35.21,35.27,9000.0,28.4499,28.4984,28.4418,28.4903,9000.0
2008-03-31 12:50:00,35.27,35.31,35.24,35.31,4700.0,28.4903,28.5226,28.4661,28.5226,4700.0
2008-03-31 12:55:00,35.31,35.37,35.3,35.34,10800.0,28.5226,28.5711,28.5145,28.5468,10800.0
2008-03-31 13:00:00,35.37,35.42,35.36,35.38,9900.0,28.5711,28.6115,28.563,28.5792,9900.0
2008-03-31 13:05:00,35.38,35.41,35.36,35.38,7100.0,28.5792,28.6034,28.563,28.5792,7100.0
2008-03-31 13:10:00,35.39,35.42,35.38,35.4,4900.0,28.5872,28.6115,28.5792,28.5953,4900.0
2008-03-31 13:15:00,35.39,35.4,35.34,35.35,5200.0,28.5872,28.5953,28.5468,28.5549,5200.0
2008-03-31 13:20:00,35.35,35.35,35.29,35.3,18600.0,28.5549,28.5549,28.5065,28.5145,18600.0
2008-03-31 13:25:00,35.3,35.32,35.21,35.28,30000.0,28.5145,28.5307,28.4418,28.4984,30000.0
2008-03-31 13:30:00,35.28,35.38,35.26,35.28,24000.0,28.4984,28.5792,28.4822,28.4984,24000.0
2008-03-31 13:35:00,35.28,35.32,35.26,35.31,13200.0,28.4984,28.5307,28.4822,28.5226,13200.0
2008-03-31 13:40:00,35.31,35.31,35.23,35.25,8100.0,28.5226,28.5226,28.458,28.4741,8100.0
2008-03-31 13:45:00,35.24,35.35,35.24,35.34,21800.0,28.4661,28.5549,28.4661,28.5468,21800.0
2008-03-31 13:50:00,35.34,35.34,35.28,35.31,8100.0,28.5468,28.5468,28.4984,28.5226,8100.0
2008-03-31 13:55:00,35.31,35.34,35.23,35.23,10800.0,28.5226,28.5468,28.458,28.458,10800.0
2008-03-31 14:00:00,35.23,35.23,35.15,35.17,7800.0,28.458,28.458,28.3934,28.4095,7800.0
2008-03-31 14:05:00,35.18,35.21,35.15,35.21,8700.0,28.4176,28.4418,28.3934,28.4418,8700.0
2008-03-31 14:10:00,35.21,35.24,35.2,35.23,7500.0,28.4418,28.4661,28.4338,28.458,7500.0
2008-03-31 14:15:00,35.23,35.25,35.14,35.17,8400.0,28.458,28.4741,28.3853,28.4095,8400.0
2008-03-31 14:20:00,35.17,35.25,35.17,35.22,7600.0,28.4095,28.4741,28.4095,28.4499,7600.0
2008-03-31 14:25:00,35.22,35.28,35.19,35.22,9300.0,28.4499,28.4984,28.4257,28.4499,9300.0
2008-03-31 14:30:00,35.21,35.31,35.15,35.31,33200.0,28.4418,28.5226,28.3934,28.5226,33200.0
2008-03-31 14:35:00,35.31,35.32,35.23,35.25,10300.0,28.5226,28.5307,28.458,28.4741,10300.0
2008-03-31 14:40:00,35.26,35.29,35.12,35.14,16600.0,28.4822,28.5065,28.3691,28.3853,16600.0
2008-03-31 14:45:00,35.16,35.19,35.13,35.17,7300.0,28.4014,28.4257,28.3772,28.4095,7300.0
2008-03-31 14:50:00,35.17,35.17,35.0,35.04,11000.0,28.4095,28.4095,28.2722,28.3045,11000.0
2008-03-31 14:55:00,35.04,35.08,34.98,35.0,30200.0,28.3045,28.3368,28.256,28.2722,30200.0
2008-03-31 15:00:00,34.99,35.02,34.96,34.98,24400.0,28.2641,28.2884,28.2399,28.256,24400.0
2008-03-31 15:05:00,34.98,35.0,34.93,34.94,16100.0,28.256,28.2722,28.2157,28.2237,16100.0
2008-03-31 15:10:00,34.96,35.0,34.9,34.97,15100.0,28.2399,28.2722,28.1914,28.248,15100.0
2008-03-31 15:15:00,34.97,35.0,34.9,34.96,29000.0,28.248,28.2722,28.1914,28.2399,29000.0
2008-03-31 15:20:00,34.98,35.1,34.95,35.1,17400.0,28.256,28.353,28.2318,28.353,17400.0
2008-03-31 15:25:00,35.1,35.11,34.91,34.94,17500.0,28.353,28.3611,28.1995,28.2237,17500.0
2008-03-31 15:30:00,34.94,35.0,34.88,35.0,33600.0,28.2237,28.2722,28.1753,28.2722,33600.0
2008-03-31 15:35:00,34.98,35.06,34.89,34.92,23600.0,28.256,28.3207,28.1833,28.2076,23600.0
2008-03-31 15:40:00,34.92,35.11,34.92,35.01,42800.0,28.2076,28.3611,28.2076,28.2803,42800.0
2008-03-31 15:45:00,34.99,35.1,34.98,35.09,50900.0,28.2641,28.353,28.256,28.3449,50900.0
2008-03-31 15:50:00,35.08,35.09,34.99,35.02,63000.0,28.3368,28.3449,28.2641,28.2884,63000.0
2008-03-31 15:55:00,35.02,35.03,34.84,34.85,142600.0,28.2884,28.2964,28.143,28.151,142600.0
2008-04-01 08:25:00,34.83,34.83,34.83,34.83,700.0,28.1349,28.1349,28.1349,28.1349,700.0
2008-04-01 08:30:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 08:35:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 08:40:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 08:45:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 08:50:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 08:55:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:00:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:05:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:10:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:15:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:20:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:25:00,34.83,34.83,34.83,34.83,2600.0,28.1349,28.1349,28.1349,28.1349,2600.0
2008-04-01 09:30:00,35.06,35.59,35.06,35.56,34600.0,28.3207,28.7488,28.3207,28.7246,34600.0
2008-04-01 09:35:00,35.56,36.1,35.34,36.01,57700.0,28.7246,29.1607,28.5468,29.088,57700.0
2008-04-01 09:40:00,36.01,36.02,35.72,35.84,35700.0,29.088,29.0961,28.8538,28.9507,35700.0
2008-04-01 09:45:00,35.82,35.83,35.65,35.8,45300.0,28.9346,28.9427,28.7973,28.9184,45300.0
2008-04-01 09:50:00,35.8,35.8,35.45,35.57,46300.0,28.9184,28.9184,28.6357,28.7326,46300.0
2008-04-01 09:55:00,35.57,35.83,35.57,35.75,35600.0,28.7326,28.9427,28.7326,28.878,35600.0
2008-04-01 10:00:00,35.81,36.23,35.81,36.11,34500.0,28.9265,29.2658,28.9265,29.1688,34500.0
2008-04-01 10:05:00,36.11,36.15,35.88,35.94,18400.0,29.1688,29.2011,28.983,29.0315,18400.0
2008-04-01 10:10:00,35.94,36.01,35.5,35.97,254100.0,29.0315,29.088,28.6761,29.0557,254100.0
2008-04-01 10:15:00,35.97,36.11,35.85,36.11,27900.0,29.0557,29.1688,28.9588,29.1688,27900.0
2008-04-01 10:20:00,36.07,36.27,36.07,36.23,44000.0,29.1365,29.2981,29.1365,29.2658,44000.0
2008-04-01 10:25:00,36.25,36.28,36.09,36.16,32300.0,29.2819,29.3061,29.1527,29.2092,32300.0
2008-04-01 10:30:00,36.16,36.38,36.13,36.37,70200.0,29.2092,29.3869,29.185,29.3788,70200.0
2008-04-01 10:35:00,36.39,36.64,36.33,36.56,110700.0,29.395,29.5969,29.3465,29.5323,110700.0
2008-04-01 10:40:00,36.56,36.73,36.54,36.58,28500.0,29.5323,29.6696,29.5162,29.5485,28500.0
2008-04-01 10:45:00,36.58,36.58,36.24,36.32,39600.0,29.5485,29.5485,29.2738,29.3385,39600.0
2008-04-01 10:50:00,36.32,36.43,36.29,36.4,25700.0,29.3385,29.4273,29.3142,29.4031,25700.0
2008-04-01 10:55:00,36.39,36.47,36.37,36.45,27000.0,29.395,29.4596,29.3788,29.4435,27000.0
2008-04-01 11:00:00,36.42,36.48,36.37,36.38,14200.0,29.4192,29.4677,29.3788,29.3869,14200.0
2008-04-01 11:05:00,36.41,36.46,36.4,36.43,13600.0,29.4112,29.4515,29.4031,29.4273,13600.0
2008-04-01 11:10:00,36.44,36.46,36.36,36.39,35100.0,29.4354,29.4515,29.3708,29.395,35100.0
2008-04-01 11:15:00,36.39,36.39,36.26,36.28,15400.0,29.395,29.395,29.29,29.3061,15400.0
2008-04-01 11:20:00,36.27,36.29,36.19,36.2,15300.0,29.2981,29.3142,29.2334,29.2415,15300.0
2008-04-01 11:25:00,36.19,36.19,36.14,36.17,22000.0,29.2334,29.2334,29.1931,29.2173,22000.0
2008-04-01 11:30:00,36.17,36.25,36.09,36.25,30100.0,29.2173,29.2819,29.1527,29.2819,30100.0
2008-04-01 11:35:00,36.28,36.32,36.25,36.26,16800.0,29.3061,29.3385,29.2819,29.29,16800.0
2008-04-01 11:40:00,36.26,36.29,36.22,36.28,13400.0,29.29,29.3142,29.2577,29.3061,13400.0
2008-04-01 11:45:00,36.26,36.26,36.18,36.18,20800.0,29.29,29.29,29.2254,29.2254,20800.0
2008-04-01 11:50:00,36.18,36.24,36.18,36.22,12200.0,29.2254,29.2738,29.2254,29.2577,12200.0
2008-04-01 11:55:00,36.21,36.32,36.21,36.24,15100.0,29.2496,29.3385,29.2496,29.2738,15100.0
2008-04-01 12:00:00,36.24,36.29,36.22,36.24,22500.0,29.2738,29.3142,29.2577,29.2738,22500.0
2008-04-01 12:05:00,36.26,36.36,36.23,36.29,25000.0,29.29,29.3708,29.2658,29.3142,25000.0
2008-04-01 12:10:00,36.29,36.33,36.27,36.3,27000.0,29.3142,29.3465,29.2981,29.3223,27000.0
2008-04-01 12:15:00,36.3,36.55,36.29,36.53,47200.0,29.3223,29.5242,29.3142,29.5081,47200.0
2008-04-01 12:20:00,36.54,36.66,36.51,36.62,31400.0,29.5162,29.6131,29.4919,29.5808,31400.0
2008-04-01 12:25:00,36.61,36.67,36.57,36.62,32100.0,29.5727,29.6212,29.5404,29.5808,32100.0
2008-04-01 12:30:00,36.63,36.63,36.56,36.56,10900.0,29.5889,29.5889,29.5323,29.5323,10900.0
2008-04-01 12:35:00,36.56,36.58,36.49,36.49,17700.0,29.5323,29.5485,29.4758,29.4758,17700.0
2008-04-01 12:40:00,36.49,36.52,36.46,36.49,14200.0,29.4758,29.5,29.4515,29.4758,14200.0
2008-04-01 12:45:00,36.48,36.51,36.44,36.44,11100.0,29.4677,29.4919,29.4354,29.4354,11100.0
2008-04-01 12:50:00,36.44,36.46,36.35,36.39,12100.0,29.4354,29.4515,29.3627,29.395,12100.0
2008-04-01 12:55:00,36.39,36.47,36.37,36.45,24500.0,29.395,29.4596,29.3788,29.4435,24500.0
2008-04-01 13:00:00,36.44,36.5,36.41,36.42,34900.0,29.4354,29.4839,29.4112,29.4192,34900.0
2008-04-01 13:05:00,36.42,36.45,36.38,36.38,20800.0,29.4192,29.4435,29.3869,29.3869,20800.0
2008-04-01 13:10:00,36.39,36.39,36.27,36.33,26200.0,29.395,29.395,29.2981,29.3465,26200.0
2008-04-01 13:15:00,36.33,36.43,36.33,36.38,13100.0,29.3465,29.4273,29.3465,29.3869,13100.0
2008-04-01 13:20:00,36.41,36.44,36.38,36.38,17800.0,29.4112,29.4354,29.3869,29.3869,17800.0
2008-04-01 13:25:00,36.4,36.49,36.4,36.46,16800.0,29.4031,29.4758,29.4031,29.4515,16800.0
2008-04-01 13:30:00,36.45,36.5,36.45,36.49,7300.0,29.4435,29.4839,29.4435,29.4758,7300.0
2008-04-01 13:35:00,36.49,36.5,36.39,36.4,6900.0,29.4758,29.4839,29.395,29.4031,6900.0
2008-04-01 13:40:00,36.4,36.4,36.25,36.27,15800.0,29.4031,29.4031,29.2819,29.2981,15800.0
2008-04-01 13:45:00,36.28,36.35,36.27,36.28,9900.0,29.3061,29.3627,29.2981,29.3061,9900.0
2008-04-01 13:50:00,36.27,36.29,36.2,36.21,28700.0,29.2981,29.3142,29.2415,29.2496,28700.0
2008-04-01 13:55:00,36.22,36.28,36.16,36.26,38900.0,29.2577,29.3061,29.2092,29.29,38900.0
2008-04-01 14:00:00,36.25,36.26,36.18,36.25,29000.0,29.2819,29.29,29.2254,29.2819,29000.0
2008-04-01 14:05:00,36.25,36.3,36.16,36.18,82400.0,29.2819,29.3223,29.2092,29.2254,82400.0
2008-04-01 14:10:00,36.18,36.37,36.17,36.23,119300.0,29.2254,29.3788,29.2173,29.2658,119300.0
2008-04-01 14:15:00,36.21,36.25,36.18,36.19,19500.0,29.2496,29.2819,29.2254,29.2334,19500.0
2008-04-01 14:20:00,36.2,36.45,36.2,36.45,52700.0,29.2415,29.4435,29.2415,29.4435,52700.0
2008-04-01 14:25:00,36.45,36.48,36.29,36.29,12800.0,29.4435,29.4677,29.3142,29.3142,12800.0
2008-04-01 14:30:00,36.29,36.5,36.29,36.48,18800.0,29.3142,29.4839,29.3142,29.4677,18800.0
2008-04-01 14:35:00,36.47,36.53,36.45,36.51,20100.0,29.4596,29.5081,29.4435,29.4919,20100.0
2008-04-01 14:40:00,36.51,36.57,36.44,36.57,20600.0,29.4919,29.5404,29.4354,29.5404,20600.0
2008-04-01 14:45:00,36.55,36.64,36.53,36.64,16800.0,29.5242,29.5969,29.5081,29.5969,16800.0
2008-04-01 14:50:00,36.64,36.7,36.62,36.63,10800.0,29.5969,29.6454,29.5808,29.5889,10800.0
2008-04-01 14:55:00,36.64,36.76,36.53,36.53,60400.0,29.5969,29.6939,29.5081,29.5081,60400.0
2008-04-01 15:00:00,36.53,36.56,36.52,36.54,18100.0,29.5081,29.5323,29.5,29.5162,18100.0
2008-04-01 15:05:00,36.54,36.67,36.53,36.67,24400.0,29.5162,29.6212,29.5081,29.6212,24400.0
2008-04-01 15:10:00,36.66,36.91,36.66,36.72,78000.0,29.6131,29.815,29.6131,29.6616,78000.0
2008-04-01 15:15:00,36.71,36.88,36.67,36.68,48700.0,29.6535,29.7908,29.6212,29.6293,48700.0
2008-04-01 15:20:00,36.68,36.78,36.65,36.68,21600.0,29.6293,29.71,29.605,29.6293,21600.0
2008-04-01 15:25:00,36.69,36.82,36.67,36.79,46800.0,29.6373,29.7423,29.6212,29.7181,46800.0
2008-04-01 15:30:00,36.8,36.84,36.68,36.68,47000.0,29.7262,29.7585,29.6293,29.6293,47000.0
2008-04-01 15:35:00,36.68,36.81,36.53,36.77,52500.0,29.6293,29.7343,29.5081,29.702,52500.0
2008-04-01 15:40:00,36.77,37.0,36.73,36.99,100400.0,29.702,29.8877,29.6696,29.8797,100400.0
2008-04-01 15:45:00,36.99,37.0,36.79,36.79,91200.0,29.8797,29.8877,29.7181,29.7181,91200.0
2008-04-01 15:50:00,36.79,36.9,36.74,36.89,88000.0,29.7181,29.807,29.6777,29.7989,88000.0
2008-04-01 15:55:00,36.89,37.0,36.87,36.96,111000.0,29.7989,29.8877,29.7827,29.8554,111000.0
2008-04-02 09:30:00,36.99,37.19,36.76,36.79,29600.0,29.8797,30.0412,29.6939,29.7181,29600.0
2008-04-02 09:35:00,36.73,37.17,36.73,36.9,24800.0,29.6696,30.0251,29.6696,29.807,24800.0
2008-04-02 09:40:00,36.91,37.34,36.9,37.32,26600.0,29.815,30.1624,29.807,30.1462,26600.0
2008-04-02 09:45:00,37.32,37.36,37.2,37.24,29900.0,30.1462,30.1785,30.0493,30.0816,29900.0
2008-04-02 09:50:00,37.24,37.28,37.2,37.24,29500.0,30.0816,30.1139,30.0493,30.0816,29500.0
2008-04-02 09:55:00,37.25,37.39,37.2,37.32,54800.0,30.0897,30.2028,30.0493,30.1462,54800.0
2008-04-02 10:00:00,37.31,37.38,37.12,37.38,65500.0,30.1382,30.1947,29.9847,30.1947,65500.0
2008-04-02 10:05:00,37.37,37.64,37.32,37.52,47200.0,30.1866,30.4047,30.1462,30.3078,47200.0
2008-04-02 10:10:00,37.55,37.72,37.53,37.72,35200.0,30.332,30.4693,30.3159,30.4693,35200.0
2008-04-02 10:15:00,37.71,37.75,37.59,37.65,33700.0,30.4613,30.4936,30.3643,30.4128,33700.0
2008-04-02 10:20:00,37.65,37.9,37.65,37.9,57000.0,30.4128,30.6147,30.4128,30.6147,57000.0
2008-04-02 10:25:00,37.91,37.99,37.81,37.93,54100.0,30.6228,30.6874,30.542,30.639,54100.0
2008-04-02 10:30:00,37.93,38.2,37.93,38.17,49700.0,30.639,30.8571,30.639,30.8328,49700.0
2008-04-02 10:35:00,38.18,38.31,38.07,38.13,58100.0,30.8409,30.9459,30.7521,30.8005,58100.0
2008-04-02 10:40:00,38.13,38.27,38.12,38.19,65100.0,30.8005,30.9136,30.7925,30.849,65100.0
2008-04-02 10:45:00,38.19,38.37,38.19,38.24,87000.0,30.849,30.9944,30.849,30.8894,87000.0
2008-04-02 10:50:00,38.25,38.37,38.25,38.37,25400.0,30.8975,30.9944,30.8975,30.9944,25400.0
2008-04-02 10:55:00,38.35,38.45,38.31,38.31,34500.0,30.9782,31.059,30.9459,30.9459,34500.0
2008-04-02 11:00:00,38.28,38.3,38.15,38.21,14500.0,30.9217,30.9379,30.8167,30.8652,14500.0
2008-04-02 11:05:00,38.21,38.25,38.15,38.22,20300.0,30.8652,30.8975,30.8167,30.8732,20300.0
2008-04-02 11:10:00,38.22,38.26,38.16,38.21,16100.0,30.8732,30.9055,30.8248,30.8652,16100.0
2008-04-02 11:15:00,38.2,38.24,38.14,38.2,24300.0,30.8571,30.8894,30.8086,30.8571,24300.0
2008-04-02 11:20:00,38.22,38.31,38.1,38.11,25500.0,30.8732,30.9459,30.7763,30.7844,25500.0
2008-04-02 11:25:00,38.11,38.13,37.95,38.01,31600.0,30.7844,30.8005,30.6551,30.7036,31600.0
2008-04-02 11:30:00,37.98,38.07,37.98,38.04,13800.0,30.6794,30.7521,30.6794,30.7278,13800.0
2008-04-02 11:35:00,38.03,38.11,38.02,38.06,19100.0,30.7198,30.7844,30.7117,30.744,19100.0
2008-04-02 11:40:00,38.04,38.1,37.96,38.1,13700.0,30.7278,30.7763,30.6632,30.7763,13700.0
2008-04-02 11:45:00,38.13,38.4,38.11,38.19,51300.0,30.8005,31.0186,30.7844,30.849,51300.0
2008-04-02 11:50:00,38.2,38.32,38.06,38.07,20100.0,30.8571,30.954,30.744,30.7521,20100.0
2008-04-02 11:55:00,38.06,38.13,38.06,38.13,9700.0,30.744,30.8005,30.744,30.8005,9700.0
2008-04-02 12:00:00,38.13,38.24,38.13,38.21,13100.0,30.8005,30.8894,30.8005,30.8652,13100.0
2008-04-02 12:05:00,38.22,38.37,38.19,38.19,35300.0,30.8732,30.9944,30.849,30.849,35300.0
2008-04-02 12:10:00,38.17,38.2,38.07,38.07,12800.0,30.8328,30.8571,30.7521,30.7521,12800.0
2008-04-02 12:15:00,38.07,38.07,37.98,38.01,10500.0,30.7521,30.7521,30.6794,30.7036,10500.0
2008-04-02 12:20:00,38.01,38.07,37.9,38.07,18900.0,30.7036,30.7521,30.6147,30.7521,18900.0
2008-04-02 12:25:00,38.07,38.17,38.02,38.07,30700.0,30.7521,30.8328,30.7117,30.7521,30700.0
2008-04-02 12:30:00,38.07,38.12,38.06,38.08,5000.0,30.7521,30.7925,30.744,30.7601,5000.0
2008-04-02 12:35:00,38.09,38.09,38.02,38.02,46800.0,30.7682,30.7682,30.7117,30.7117,46800.0
2008-04-02 12:40:00,38.05,38.1,38.04,38.04,9100.0,30.7359,30.7763,30.7278,30.7278,9100.0
2008-04-02 12:45:00,38.04,38.08,37.92,37.92,24400.0,30.7278,30.7601,30.6309,30.6309,24400.0
2008-04-02 12:50:00,37.93,37.93,37.77,37.92,17400.0,30.639,30.639,30.5097,30.6309,17400.0
2008-04-02 12:55:00,37.94,37.94,37.84,37.84,5300.0,30.6471,30.6471,30.5663,30.5663,5300.0
2008-04-02 13:00:00,37.83,37.89,37.81,37.81,9600.0,30.5582,30.6067,30.542,30.542,9600.0
2008-04-02 13:05:00,37.82,37.82,37.65,37.66,12200.0,30.5501,30.5501,30.4128,30.4209,12200.0
2008-04-02 13:10:00,37.66,37.76,37.63,37.67,10900.0,30.4209,30.5017,30.3966,30.429,10900.0
2008-04-02 13:15:00,37.68,37.74,37.68,37.71,9800.0,30.437,30.4855,30.437,30.4613,9800.0
2008-04-02 13:20:00,37.71,37.74,37.67,37.71,6800.0,30.4613,30.4855,30.429,30.4613,6800.0
2008-04-02 13:25:00,37.69,37.75,37.66,37.74,7100.0,30.4451,30.4936,30.4209,30.4855,7100.0
2008-04-02 13:30:00,37.74,37.78,37.66,37.68,15800.0,30.4855,30.5178,30.4209,30.437,15800.0
2008-04-02 13:35:00,37.67,37.83,37.64,37.82,24000.0,30.429,30.5582,30.4047,30.5501,24000.0
2008-04-02 13:40:00,37.83,37.95,37.79,37.88,27200.0,30.5582,30.6551,30.5259,30.5986,27200.0
2008-04-02 13:45:00,37.85,37.93,37.79,37.88,9200.0,30.5744,30.639,30.5259,30.5986,9200.0
2008-04-02 13:50:00,37.88,37.9,37.86,37.9,11800.0,30.5986,30.6147,30.5824,30.6147,11800.0
2008-04-02 13:55:00,37.9,37.9,37.83,37.88,13300.0,30.6147,30.6147,30.5582,30.5986,13300.0
2008-04-02 14:00:00,37.88,37.92,37.84,37.9,16500.0,30.5986,30.6309,30.5663,30.6147,16500.0
2008-04-02 14:05:00,37.9,37.96,37.87,37.96,10400.0,30.6147,30.6632,30.5905,30.6632,10400.0
2008-04-02 14:10:00,37.96,38.03,37.93,37.95,16900.0,30.6632,30.7198,30.639,30.6551,16900.0
2008-04-02 14:15:00,37.95,38.03,37.92,38.0,18600.0,30.6551,30.7198,30.6309,30.6955,18600.0
2008-04-02 14:20:00,38.0,38.06,37.92,37.99,55600.0,30.6955,30.744,30.6309,30.6874,55600.0
2008-04-02 14:25:00,37.99,38.01,37.86,37.9,21600.0,30.6874,30.7036,30.5824,30.6147,21600.0
2008-04-02 14:30:00,37.91,37.91,37.76,37.76,19000.0,30.6228,30.6228,30.5017,30.5017,19000.0
2008-04-02 14:35:00,37.75,37.78,37.64,37.75,19400.0,30.4936,30.5178,30.4047,30.4936,19400.0
2008-04-02 14:40:00,37.74,37.74,37.62,37.67,12600.0,30.4855,30.4855,30.3886,30.429,12600.0
2008-04-02 14:45:00,37.66,37.69,37.55,37.55,26300.0,30.4209,30.4451,30.332,30.332,26300.0
2008-04-02 14:50:00,37.57,37.59,37.48,37.56,26400.0,30.3482,30.3643,30.2755,30.3401,26400.0
2008-04-02 14:55:00,37.55,37.63,37.52,37.52,14600.0,30.332,30.3966,30.3078,30.3078,14600.0
2008-04-02 15:00:00,37.55,37.55,37.34,37.34,36500.0,30.332,30.332,30.1624,30.1624,36500.0
2008-04-02 15:05:00,37.36,37.43,37.3,37.39,33600.0,30.1785,30.2351,30.1301,30.2028,33600.0
2008-04-02 15:10:00,37.43,37.48,37.39,37.41,17800.0,30.2351,30.2755,30.2028,30.2189,17800.0
2008-04-02 15:15:00,37.41,37.57,37.35,37.55,35100.0,30.2189,30.3482,30.1705,30.332,35100.0
2008-04-02 15:20:00,37.54,37.54,37.38,37.4,17400.0,30.3239,30.3239,30.1947,30.2109,17400.0
2008-04-02 15:25:00,37.4,37.57,37.36,37.56,19600.0,30.2109,30.3482,30.1785,30.3401,19600.0
2008-04-02 15:30:00,37.57,37.57,37.5,37.51,23300.0,30.3482,30.3482,30.2916,30.2997,23300.0
2008-04-02 15:35:00,37.49,37.56,37.4,37.45,32000.0,30.2836,30.3401,30.2109,30.2512,32000.0
2008-04-02 15:40:00,37.46,37.51,37.37,37.51,29200.0,30.2593,30.2997,30.1866,30.2997,29200.0
2008-04-02 15:45:00,37.51,37.56,37.45,37.55,21600.0,30.2997,30.3401,30.2512,30.332,21600.0
2008-04-02 15:50:00,37.54,37.58,37.41,37.58,63700.0,30.3239,30.3563,30.2189,30.3563,63700.0
2008-04-02 15:55:00,37.57,37.69,37.53,37.62,71000.0,30.3482,30.4451,30.3159,30.3886,71000.0
2008-04-03 09:30:00,37.39,37.85,37.39,37.61,19100.0,30.2028,30.5744,30.2028,30.3805,19100.0
2008-04-03 09:35:00,37.63,37.65,37.45,37.5,25500.0,30.3966,30.4128,30.2512,30.2916,25500.0
2008-04-03 09:40:00,37.51,37.66,36.94,36.97,35500.0,30.2997,30.4209,29.8393,29.8635,35500.0
2008-04-03 09:45:00,37.0,37.38,36.88,37.37,30600.0,29.8877,30.1947,29.7908,30.1866,30600.0
2008-04-03 09:50:00,37.36,37.36,36.98,36.98,20300.0,30.1785,30.1785,29.8716,29.8716,20300.0
2008-04-03 09:55:00,36.98,37.11,36.83,37.07,23900.0,29.8716,29.9766,29.7504,29.9443,23900.0
2008-04-03 10:00:00,37.07,37.23,36.91,37.0,23700.0,29.9443,30.0735,29.815,29.8877,23700.0
2008-04-03 10:05:00,37.0,37.26,36.98,37.14,17600.0,29.8877,30.0978,29.8716,30.0008,17600.0
2008-04-03 10:10:00,37.15,37.27,37.0,37.1,17400.0,30.0089,30.1058,29.8877,29.9685,17400.0
2008-04-03 10:15:00,37.1,37.28,37.0,37.02,13100.0,29.9685,30.1139,29.8877,29.9039,13100.0
2008-04-03 10:20:00,37.01,37.03,36.79,36.88,16200.0,29.8958,29.912,29.7181,29.7908,16200.0
2008-04-03 10:25:00,36.87,36.92,36.82,36.91,9300.0,29.7827,29.8231,29.7423,29.815,9300.0
2008-04-03 10:30:00,36.89,36.89,36.79,36.82,14400.0,29.7989,29.7989,29.7181,29.7423,14400.0
2008-04-03 10:35:00,36.82,36.84,36.68,36.68,11400.0,29.7423,29.7585,29.6293,29.6293,11400.0
2008-04-03 10:40:00,36.69,36.92,36.69,36.78,10400.0,29.6373,29.8231,29.6373,29.71,10400.0
2008-04-03 10:45:00,36.77,36.86,36.75,36.8,13700.0,29.702,29.7747,29.6858,29.7262,13700.0
2008-04-03 10:50:00,36.79,36.88,36.78,36.84,23400.0,29.7181,29.7908,29.71,29.7585,23400.0
2008-04-03 10:55:00,36.86,36.94,36.85,36.94,9500.0,29.7747,29.8393,29.7666,29.8393,9500.0
2008-04-03 11:00:00,36.95,37.01,36.89,37.0,17500.0,29.8474,29.8958,29.7989,29.8877,17500.0
2008-04-03 11:05:00,37.02,37.17,37.0,37.1,42000.0,29.9039,30.0251,29.8877,29.9685,42000.0
2008-04-03 11:10:00,37.11,37.23,37.11,37.2,9800.0,29.9766,30.0735,29.9766,30.0493,9800.0
2008-04-03 11:15:00,37.2,37.21,37.13,37.16,26800.0,30.0493,30.0574,29.9928,30.017,26800.0
2008-04-03 11:20:00,37.16,37.23,37.15,37.15,10100.0,30.017,30.0735,30.0089,30.0089,10100.0
2008-04-03 11:25:00,37.19,37.2,37.11,37.14,6600.0,30.0412,30.0493,29.9766,30.0008,6600.0
2008-04-03 11:30:00,37.13,37.28,37.13,37.24,15400.0,29.9928,30.1139,29.9928,30.0816,15400.0
2008-04-03 11:35:00,37.25,37.31,37.15,37.23,10200.0,30.0897,30.1382,30.0089,30.0735,10200.0
2008-04-03 11:40:00,37.21,37.21,37.1,37.12,5900.0,30.0574,30.0574,29.9685,29.9847,5900.0
2008-04-03 11:45:00,37.13,37.21,37.12,37.19,15400.0,29.9928,30.0574,29.9847,30.0412,15400.0
2008-04-03 11:50:00,37.16,37.19,37.11,37.19,17400.0,30.017,30.0412,29.9766,30.0412,17400.0
2008-04-03 11:55:00,37.19,37.19,37.09,37.12,12700.0,30.0412,30.0412,29.9604,29.9847,12700.0
2008-04-03 12:00:00,37.12,37.12,37.0,37.08,12500.0,29.9847,29.9847,29.8877,29.9524,12500.0
2008-04-03 12:05:00,37.09,37.12,37.05,37.06,8100.0,29.9604,29.9847,29.9281,29.9362,8100.0
2008-04-03 12:10:00,37.06,37.07,36.96,37.04,18300.0,29.9362,29.9443,29.8554,29.9201,18300.0
2008-04-03 12:15:00,37.05,37.08,37.0,37.08,9800.0,29.9281,29.9524,29.8877,29.9524,9800.0
2008-04-03 12:20:00,37.08,37.08,36.95,36.95,7700.0,29.9524,29.9524,29.8474,29.8474,7700.0
2008-04-03 12:25:00,36.94,36.99,36.93,36.96,5300.0,29.8393,29.8797,29.8312,29.8554,5300.0
2008-04-03 12:30:00,36.96,37.04,36.9,37.04,8200.0,29.8554,29.9201,29.807,29.9201,8200.0
2008-04-03 12:35:00,37.03,37.1,37.03,37.08,5900.0,29.912,29.9685,29.912,29.9524,5900.0
2008-04-03 12:40:00,37.1,37.23,37.1,37.17,21800.0,29.9685,30.0735,29.9685,30.0251,21800.0
2008-04-03 12:45:00,37.15,37.2,37.12,37.19,24600.0,30.0089,30.0493,29.9847,30.0412,24600.0
2008-04-03 12:50:00,37.19,37.24,37.12,37.17,29200.0,30.0412,30.0816,29.9847,30.0251,29200.0
2008-04-03 12:55:00,37.17,37.18,37.1,37.13,14500.0,30.0251,30.0331,29.9685,29.9928,14500.0
2008-04-03 13:00:00,37.13,37.13,37.07,37.11,13500.0,29.9928,29.9928,29.9443,29.9766,13500.0
2008-04-03 13:05:00,37.13,37.15,37.03,37.03,15300.0,29.9928,30.0089,29.912,29.912,15300.0
2008-04-03 13:10:00,37.02,37.17,37.01,37.15,41500.0,29.9039,30.0251,29.8958,30.0089,41500.0
2008-04-03 13:15:00,37.15,37.15,37.12,37.15,34000.0,30.0089,30.0089,29.9847,30.0089,34000.0
2008-04-03 13:20:00,37.15,37.15,37.07,37.09,25700.0,30.0089,30.0089,29.9443,29.9604,25700.0
2008-04-03 13:25:00,37.1,37.1,37.05,37.06,39800.0,29.9685,29.9685,29.9281,29.9362,39800.0
2008-04-03 13:30:00,37.06,37.06,36.99,37.0,16600.0,29.9362,29.9362,29.8797,29.8877,16600.0
2008-04-03 13:35:00,37.0,37.1,36.99,37.06,15900.0,29.8877,29.9685,29.8797,29.9362,15900.0
2008-04-03 13:40:00,37.07,37.07,36.98,37.06,24300.0,29.9443,29.9443,29.8716,29.9362,24300.0
2008-04-03 13:45:00,37.06,37.09,37.0,37.06,18500.0,29.9362,29.9604,29.8877,29.9362,18500.0
2008-04-03 13:50:00,37.05,37.05,36.94,37.0,19600.0,29.9281,29.9281,29.8393,29.8877,19600.0
2008-04-03 13:55:00,36.99,37.0,36.92,36.93,26600.0,29.8797,29.8877,29.8231,29.8312,26600.0
2008-04-03 14:00:00,36.93,37.06,36.92,37.06,34500.0,29.8312,29.9362,29.8231,29.9362,34500.0
2008-04-03 14:05:00,37.06,37.06,36.98,37.04,11500.0,29.9362,29.9362,29.8716,29.9201,11500.0
2008-04-03 14:10:00,37.04,37.06,36.96,37.05,24200.0,29.9201,29.9362,29.8554,29.9281,24200.0
2008-04-03 14:15:00,37.05,37.07,36.92,36.94,19300.0,29.9281,29.9443,29.8231,29.8393,19300.0
2008-04-03 14:20:00,36.92,36.98,36.92,36.96,14200.0,29.8231,29.8716,29.8231,29.8554,14200.0
2008-04-03 14:25:00,36.95,36.99,36.91,36.98,18200.0,29.8474,29.8797,29.815,29.8716,18200.0
2008-04-03 14:30:00,36.99,37.06,36.99,37.01,10500.0,29.8797,29.9362,29.8797,29.8958,10500.0
2008-04-03 14:35:00,37.0,37.01,36.79,36.79,36900.0,29.8877,29.8958,29.7181,29.7181,36900.0
2008-04-03 14:40:00,36.78,36.96,36.78,36.96,33400.0,29.71,29.8554,29.71,29.8554,33400.0
2008-04-03 14:45:00,36.96,36.99,36.9,36.92,15100.0,29.8554,29.8797,29.807,29.8231,15100.0
2008-04-03 14:50:00,36.91,36.98,36.91,36.93,21300.0,29.815,29.8716,29.815,29.8312,21300.0
2008-04-03 14:55:00,36.94,37.05,36.92,37.05,32600.0,29.8393,29.9281,29.8231,29.9281,32600.0
2008-04-03 15:00:00,37.05,37.07,37.02,37.07,17400.0,29.9281,29.9443,29.9039,29.9443,17400.0
2008-04-03 15:05:00,37.08,37.13,37.03,37.06,638600.0,29.9524,29.9928,29.912,29.9362,638600.0
2008-04-03 15:10:00,37.08,37.08,37.02,37.03,19600.0,29.9524,29.9524,29.9039,29.912,19600.0
2008-04-03 15:15:00,37.02,37.03,36.95,36.98,34400.0,29.9039,29.912,29.8474,29.8716,34400.0
2008-04-03 15:20:00,36.97,37.02,36.92,37.01,25600.0,29.8635,29.9039,29.8231,29.8958,25600.0
2008-04-03 15:25:00,37.0,37.0,36.92,36.96,25300.0,29.8877,29.8877,29.8231,29.8554,25300.0
2008-04-03 15:30:00,36.95,36.96,36.9,36.94,45500.0,29.8474,29.8554,29.807,29.8393,45500.0
2008-04-03 15:35:00,36.94,37.0,36.93,36.97,45300.0,29.8393,29.8877,29.8312,29.8635,45300.0
2008-04-03 15:40:00,36.97,37.11,36.97,37.05,180300.0,29.8635,29.9766,29.8635,29.9281,180300.0
2008-04-03 15:45:00,37.05,37.11,37.03,37.09,47900.0,29.9281,29.9766,29.912,29.9604,47900.0
2008-04-03 15:50:00,37.07,37.14,37.03,37.14,52100.0,29.9443,30.0008,29.912,30.0008,52100.0
2008-04-03 15:55:00,37.14,37.18,37.07,37.08,243000.0,30.0008,30.0331,29.9443,29.9524,243000.0
2008-04-04 09:30:00,37.14,37.47,36.8,36.8,8300.0,30.0008,30.2674,29.7262,29.7262,8300.0
2008-04-04 09:35:00,36.78,37.07,36.69,36.85,23200.0,29.71,29.9443,29.6373,29.7666,23200.0
2008-04-04 09:40:00,36.79,37.12,36.77,37.12,21200.0,29.7181,29.9847,29.702,29.9847,21200.0
2008-04-04 09:45:00,37.14,37.23,36.94,37.09,27100.0,30.0008,30.0735,29.8393,29.9604,27100.0
2008-04-04 09:50:00,37.09,37.25,36.87,37.16,34800.0,29.9604,30.0897,29.7827,30.017,34800.0
2008-04-04 09:55:00,37.16,37.35,37.08,37.15,17000.0,30.017,30.1705,29.9524,30.0089,17000.0
2008-04-04 10:00:00,37.16,37.26,37.1,37.24,15500.0,30.017,30.0978,29.9685,30.0816,15500.0
2008-04-04 10:05:00,37.27,37.3,37.05,37.08,21500.0,30.1058,30.1301,29.9281,29.9524,21500.0
2008-04-04 10:10:00,37.07,37.15,37.01,37.1,21200.0,29.9443,30.0089,29.8958,29.9685,21200.0
2008-04-04 10:15:00,37.12,37.12,36.99,37.07,30200.0,29.9847,29.9847,29.8797,29.9443,30200.0
2008-04-04 10:20:00,37.08,37.11,36.99,36.99,22300.0,29.9524,29.9766,29.8797,29.8797,22300.0
2008-04-04 10:25:00,37.0,37.15,36.99,37.12,34300.0,29.8877,30.0089,29.8797,29.9847,34300.0
2008-04-04 10:30:00,37.12,37.14,37.0,37.1,69600.0,29.9847,30.0008,29.8877,29.9685,69600.0
2008-04-04 10:35:00,37.1,37.16,37.05,37.09,37900.0,29.9685,30.017,29.9281,29.9604,37900.0
2008-04-04 10:40:00,37.09,37.21,37.07,37.16,18000.0,29.9604,30.0574,29.9443,30.017,18000.0
2008-04-04 10:45:00,37.16,37.22,37.15,37.15,18600.0,30.017,30.0655,30.0089,30.0089,18600.0
2008-04-04 10:50:00,37.15,37.22,37.15,37.18,8200.0,30.0089,30.0655,30.0089,30.0331,8200.0
2008-04-04 10:55:00,37.16,37.2,37.13,37.17,16800.0,30.017,30.0493,29.9928,30.0251,16800.0
2008-04-04 11:00:00,37.17,37.22,37.15,37.22,16000.0,30.0251,30.0655,30.0089,30.0655,16000.0
2008-04-04 11:05:00,37.18,37.22,37.15,37.17,17800.0,30.0331,30.0655,30.0089,30.0251,17800.0
2008-04-04 11:10:00,37.17,37.19,37.13,37.15,20700.0,30.0251,30.0412,29.9928,30.0089,20700.0
2008-04-04 11:15:00,37.14,37.17,37.13,37.13,29100.0,30.0008,30.0251,29.9928,29.9928,29100.0
2008-04-04 11:20:00,37.14,37.17,37.05,37.12,56400.0,30.0008,30.0251,29.9281,29.9847,56400.0
2008-04-04 11:25:00,37.11,37.23,37.11,37.2,14700.0,29.9766,30.0735,29.9766,30.0493,14700.0
2008-04-04 11:30:00,37.19,37.25,37.19,37.23,19400.0,30.0412,30.0897,30.0412,30.0735,19400.0
2008-04-04 11:35:00,37.24,37.26,37.13,37.13,26000.0,30.0816,30.0978,29.9928,29.9928,26000.0
2008-04-04 11:40:00,37.12,37.12,37.01,37.06,45400.0,29.9847,29.9847,29.8958,29.9362,45400.0
2008-04-04 11:45:00,37.06,37.06,37.02,37.05,26200.0,29.9362,29.9362,29.9039,29.9281,26200.0
2008-04-04 11:50:00,37.05,37.1,37.04,37.1,42600.0,29.9281,29.9685,29.9201,29.9685,42600.0
2008-04-04 11:55:00,37.11,37.12,37.03,37.07,18900.0,29.9766,29.9847,29.912,29.9443,18900.0
2008-04-04 12:00:00,37.06,37.11,37.05,37.07,18500.0,29.9362,29.9766,29.9281,29.9443,18500.0
2008-04-04 12:05:00,37.07,37.25,37.07,37.2,15400.0,29.9443,30.0897,29.9443,30.0493,15400.0
2008-04-04 12:10:00,37.23,37.31,37.19,37.27,11200.0,30.0735,30.1382,30.0412,30.1058,11200.0
2008-04-04 12:15:00,37.27,37.39,37.27,37.39,20000.0,30.1058,30.2028,30.1058,30.2028,20000.0
2008-04-04 12:20:00,37.4,37.5,37.39,37.5,26400.0,30.2109,30.2916,30.2028,30.2916,26400.0
2008-04-04 12:25:00,37.49,37.59,37.46,37.57,27300.0,30.2836,30.3643,30.2593,30.3482,27300.0
2008-04-04 12:30:00,37.56,37.57,37.49,37.52,9700.0,30.3401,30.3482,30.2836,30.3078,9700.0
2008-04-04 12:35:00,37.52,37.63,37.51,37.59,10500.0,30.3078,30.3966,30.2997,30.3643,10500.0
2008-04-04 12:40:00,37.58,37.67,37.56,37.62,8400.0,30.3563,30.429,30.3401,30.3886,8400.0
2008-04-04 12:45:00,37.63,37.69,37.5,37.52,14500.0,30.3966,30.4451,30.2916,30.3078,14500.0
2008-04-04 12:50:00,37.53,37.57,37.53,37.57,6200.0,30.3159,30.3482,30.3159,30.3482,6200.0
2008-04-04 12:55:00,37.6,37.65,37.57,37.61,8600.0,30.3724,30.4128,30.3482,30.3805,8600.0
2008-04-04 13:00:00,37.64,37.71,37.63,37.67,12800.0,30.4047,30.4613,30.3966,30.429,12800.0
2008-04-04 13:05:00,37.67,37.67,37.56,37.61,11500.0,30.429,30.429,30.3401,30.3805,11500.0
2008-04-04 13:10:00,37.6,37.73,37.6,37.7,20200.0,30.3724,30.4774,30.3724,30.4532,20200.0
2008-04-04 13:15:00,37.72,37.72,37.63,37.65,15200.0,30.4693,30.4693,30.3966,30.4128,15200.0
2008-04-04 13:20:00,37.65,37.7,37.64,37.7,8600.0,30.4128,30.4532,30.4047,30.4532,8600.0
2008-04-04 13:25:00,37.7,37.81,37.67,37.8,20800.0,30.4532,30.542,30.429,30.534,20800.0
2008-04-04 13:30:00,37.79,37.8,37.76,37.8,16700.0,30.5259,30.534,30.5017,30.534,16700.0
2008-04-04 13:35:00,37.8,37.81,37.76,37.77,16000.0,30.534,30.542,30.5017,30.5097,16000.0
2008-04-04 13:40:00,37.76,37.81,37.75,37.8,12100.0,30.5017,30.542,30.4936,30.534,12100.0
2008-04-04 13:45:00,37.79,37.92,37.78,37.78,25600.0,30.5259,30.6309,30.5178,30.5178,25600.0
2008-04-04 13:50:00,37.78,37.84,37.74,37.75,83100.0,30.5178,30.5663,30.4855,30.4936,83100.0
2008-04-04 13:55:00,37.75,37.8,37.74,37.79,24300.0,30.4936,30.534,30.4855,30.5259,24300.0
2008-04-04 14:00:00,37.8,37.83,37.79,37.8,33200.0,30.534,30.5582,30.5259,30.534,33200.0
2008-04-04 14:05:00,37.82,37.83,37.75,37.81,61200.0,30.5501,30.5582,30.4936,30.542,61200.0
2008-04-04 14:10:00,37.79,37.82,37.74,37.74,27100.0,30.5259,30.5501,30.4855,30.4855,27100.0
2008-04-04 14:15:00,37.75,37.79,37.75,37.78,69400.0,30.4936,30.5259,30.4936,30.5178,69400.0
2008-04-04 14:20:00,37.76,37.8,37.75,37.75,64400.0,30.5017,30.534,30.4936,30.4936,64400.0
2008-04-04 14:25:00,37.76,37.79,37.74,37.75,83500.0,30.5017,30.5259,30.4855,30.4936,83500.0
2008-04-04 14:30:00,37.76,37.78,37.71,37.77,39400.0,30.5017,30.5178,30.4613,30.5097,39400.0
2008-04-04 14:35:00,37.76,37.81,37.76,37.78,12400.0,30.5017,30.542,30.5017,30.5178,12400.0
2008-04-04 14:40:00,37.78,37.85,37.77,37.84,23800.0,30.5178,30.5744,30.5097,30.5663,23800.0
2008-04-04 14:45:00,37.82,37.96,37.8,37.95,20400.0,30.5501,30.6632,30.534,30.6551,20400.0
2008-04-04 14:50:00,37.95,37.99,37.93,37.93,34600.0,30.6551,30.6874,30.639,30.639,34600.0
2008-04-04 14:55:00,37.92,38.06,37.92,38.0,62100.0,30.6309,30.744,30.6309,30.6955,62100.0
2008-04-04 15:00:00,37.99,38.06,37.95,38.01,137700.0,30.6874,30.744,30.6551,30.7036,137700.0
2008-04-04 15:05:00,38.0,38.04,37.98,37.99,67200.0,30.6955,30.7278,30.6794,30.6874,67200.0
2008-04-04 15:10:00,38.0,38.03,37.95,37.98,107100.0,30.6955,30.7198,30.6551,30.6794,107100.0
2008-04-04 15:15:00,37.99,38.09,37.98,38.08,70300.0,30.6874,30.7682,30.6794,30.7601,70300.0
2008-04-04 15:20:00,38.08,38.15,38.08,38.13,80700.0,30.7601,30.8167,30.7601,30.8005,80700.0
2008-04-04 15:25:00,38.12,38.13,38.02,38.04,145900.0,30.7925,30.8005,30.7117,30.7278,145900.0
2008-04-04 15:30:00,38.02,38.09,38.01,38.05,92800.0,30.7117,30.7682,30.7036,30.7359,92800.0
2008-04-04 15:35:00,38.06,38.06,37.89,37.9,128200.0,30.744,30.744,30.6067,30.6147,128200.0
2008-04-04 15:40:00,37.9,37.9,37.8,37.84,95800.0,30.6147,30.6147,30.534,30.5663,95800.0
2008-04-04 15:45:00,37.84,37.94,37.8,37.92,215000.0,30.5663,30.6471,30.534,30.6309,215000.0
2008-04-04 15:50:00,37.91,37.96,37.85,37.89,77800.0,30.6228,30.6632,30.5744,30.6067,77800.0
2008-04-04 15:55:00,37.9,38.06,37.89,38.05,145700.0,30.6147,30.744,30.6067,30.7359,145700.0
2008-04-07 09:30:00,38.3,38.3,37.78,38.08,49800.0,30.9379,30.9379,30.5178,30.7601,49800.0
2008-04-07 09:35:00,38.07,38.22,38.04,38.07,23300.0,30.7521,30.8732,30.7278,30.7521,23300.0
2008-04-07 09:40:00,38.09,38.09,37.86,37.96,35400.0,30.7682,30.7682,30.5824,30.6632,35400.0
2008-04-07 09:45:00,37.95,38.01,37.82,37.87,26900.0,30.6551,30.7036,30.5501,30.5905,26900.0
2008-04-07 09:50:00,37.85,38.02,37.83,38.02,18400.0,30.5744,30.7117,30.5582,30.7117,18400.0
2008-04-07 09:55:00,38.02,38.02,37.88,37.93,37400.0,30.7117,30.7117,30.5986,30.639,37400.0
2008-04-07 10:00:00,37.93,37.98,37.85,37.93,26400.0,30.639,30.6794,30.5744,30.639,26400.0
2008-04-07 10:05:00,37.92,37.92,37.74,37.74,28800.0,30.6309,30.6309,30.4855,30.4855,28800.0
2008-04-07 10:10:00,37.72,37.77,37.65,37.74,14600.0,30.4693,30.5097,30.4128,30.4855,14600.0
2008-04-07 10:15:00,37.76,37.89,37.71,37.86,29000.0,30.5017,30.6067,30.4613,30.5824,29000.0
2008-04-07 10:20:00,37.88,37.93,37.8,37.82,19500.0,30.5986,30.639,30.534,30.5501,19500.0
2008-04-07 10:25:00,37.8,37.81,37.61,37.62,21500.0,30.534,30.542,30.3805,30.3886,21500.0
2008-04-07 10:30:00,37.62,37.71,37.55,37.69,14400.0,30.3886,30.4613,30.332,30.4451,14400.0
2008-04-07 10:35:00,37.69,37.77,37.66,37.75,13000.0,30.4451,30.5097,30.4209,30.4936,13000.0
2008-04-07 10:40:00,37.76,37.85,37.76,37.85,14600.0,30.5017,30.5744,30.5017,30.5744,14600.0
2008-04-07 10:45:00,37.85,37.88,37.83,37.85,24900.0,30.5744,30.5986,30.5582,30.5744,24900.0
2008-04-07 10:50:00,37.85,37.91,37.83,37.85,18900.0,30.5744,30.6228,30.5582,30.5744,18900.0
2008-04-07 10:55:00,37.86,38.05,37.85,38.05,14900.0,30.5824,30.7359,30.5744,30.7359,14900.0
2008-04-07 11:00:00,38.06,38.09,37.9,37.92,15700.0,30.744,30.7682,30.6147,30.6309,15700.0
2008-04-07 11:05:00,37.92,37.93,37.73,37.78,20500.0,30.6309,30.639,30.4774,30.5178,20500.0
2008-04-07 11:10:00,37.78,37.79,37.66,37.66,19400.0,30.5178,30.5259,30.4209,30.4209,19400.0
2008-04-07 11:15:00,37.66,37.86,37.64,37.86,12200.0,30.4209,30.5824,30.4047,30.5824,12200.0
2008-04-07 11:20:00,37.86,37.93,37.85,37.91,7900.0,30.5824,30.639,30.5744,30.6228,7900.0
2008-04-07 11:25:00,37.92,37.98,37.9,37.94,9000.0,30.6309,30.6794,30.6147,30.6471,9000.0
2008-04-07 11:30:00,37.95,38.04,37.93,37.94,12600.0,30.6551,30.7278,30.639,30.6471,12600.0
2008-04-07 11:35:00,37.94,37.99,37.89,37.92,19100.0,30.6471,30.6874,30.6067,30.6309,19100.0
2008-04-07 11:40:00,37.93,38.04,37.93,38.04,11500.0,30.639,30.7278,30.639,30.7278,11500.0
2008-04-07 11:45:00,38.04,38.09,38.0,38.06,9200.0,30.7278,30.7682,30.6955,30.744,9200.0
2008-04-07 11:50:00,38.06,38.06,38.0,38.02,4700.0,30.744,30.744,30.6955,30.7117,4700.0
2008-04-07 11:55:00,38.02,38.02,37.97,38.0,11600.0,30.7117,30.7117,30.6713,30.6955,11600.0
2008-04-07 12:00:00,38.01,38.02,37.98,37.99,14200.0,30.7036,30.7117,30.6794,30.6874,14200.0
2008-04-07 12:05:00,37.99,38.03,37.99,38.02,6200.0,30.6874,30.7198,30.6874,30.7117,6200.0
2008-04-07 12:10:00,38.02,38.04,37.99,38.04,15400.0,30.7117,30.7278,30.6874,30.7278,15400.0
2008-04-07 12:15:00,38.04,38.04,37.96,38.02,17400.0,30.7278,30.7278,30.6632,30.7117,17400.0
2008-04-07 12:20:00,38.01,38.06,38.0,38.05,11000.0,30.7036,30.744,30.6955,30.7359,11000.0
2008-04-07 12:25:00,38.07,38.11,38.04,38.1,5900.0,30.7521,30.7844,30.7278,30.7763,5900.0
2008-04-07 12:30:00,38.11,38.14,38.08,38.14,12500.0,30.7844,30.8086,30.7601,30.8086,12500.0
2008-04-07 12:35:00,38.14,38.17,38.13,38.16,16600.0,30.8086,30.8328,30.8005,30.8248,16600.0
2008-04-07 12:40:00,38.16,38.26,38.16,38.2,30400.0,30.8248,30.9055,30.8248,30.8571,30400.0
2008-04-07 12:45:00,38.18,38.23,38.17,38.2,18600.0,30.8409,30.8813,30.8328,30.8571,18600.0
2008-04-07 12:50:00,38.2,38.21,38.16,38.17,19700.0,30.8571,30.8652,30.8248,30.8328,19700.0
2008-04-07 12:55:00,38.18,38.21,38.16,38.21,13400.0,30.8409,30.8652,30.8248,30.8652,13400.0
2008-04-07 13:00:00,38.21,38.21,38.12,38.14,15200.0,30.8652,30.8652,30.7925,30.8086,15200.0
2008-04-07 13:05:00,38.13,38.18,38.11,38.18,10900.0,30.8005,30.8409,30.7844,30.8409,10900.0
2008-04-07 13:10:00,38.17,38.21,38.13,38.19,18200.0,30.8328,30.8652,30.8005,30.849,18200.0
2008-04-07 13:15:00,38.18,38.18,38.1,38.17,13400.0,30.8409,30.8409,30.7763,30.8328,13400.0
2008-04-07 13:20:00,38.16,38.21,38.16,38.16,14500.0,30.8248,30.8652,30.8248,30.8248,14500.0
2008-04-07 13:25:00,38.18,38.19,38.14,38.16,8600.0,30.8409,30.849,30.8086,30.8248,8600.0
2008-04-07 13:30:00,38.16,38.2,38.14,38.18,19800.0,30.8248,30.8571,30.8086,30.8409,19800.0
2008-04-07 13:35:00,38.18,38.2,38.11,38.12,13700.0,30.8409,30.8571,30.7844,30.7925,13700.0
2008-04-07 13:40:00,38.12,38.16,38.08,38.11,24700.0,30.7925,30.8248,30.7601,30.7844,24700.0
2008-04-07 13:45:00,38.1,38.2,38.1,38.2,12500.0,30.7763,30.8571,30.7763,30.8571,12500.0
2008-04-07 13:50:00,38.2,38.21,38.12,38.13,24500.0,30.8571,30.8652,30.7925,30.8005,24500.0
2008-04-07 13:55:00,38.12,38.21,38.11,38.21,21400.0,30.7925,30.8652,30.7844,30.8652,21400.0
2008-04-07 14:00:00,38.18,38.22,38.17,38.21,38800.0,30.8409,30.8732,30.8328,30.8652,38800.0
2008-04-07 14:05:00,38.2,38.25,38.19,38.24,24400.0,30.8571,30.8975,30.849,30.8894,24400.0
2008-04-07 14:10:00,38.23,38.28,38.18,38.23,22500.0,30.8813,30.9217,30.8409,30.8813,22500.0
2008-04-07 14:15:00,38.22,38.29,38.22,38.26,31300.0,30.8732,30.9298,30.8732,30.9055,31300.0
2008-04-07 14:20:00,38.26,38.35,38.22,38.3,52200.0,30.9055,30.9782,30.8732,30.9379,52200.0
2008-04-07 14:25:00,38.31,38.35,38.28,38.3,30100.0,30.9459,30.9782,30.9217,30.9379,30100.0
2008-04-07 14:30:00,38.31,38.36,38.3,38.35,54600.0,30.9459,30.9863,30.9379,30.9782,54600.0
2008-04-07 14:35:00,38.35,38.45,38.3,38.42,61400.0,30.9782,31.059,30.9379,31.0348,61400.0
2008-04-07 14:40:00,38.42,38.46,38.36,38.4,36800.0,31.0348,31.0671,30.9863,31.0186,36800.0
2008-04-07 14:45:00,38.4,38.41,38.33,38.34,29600.0,31.0186,31.0267,30.9621,30.9702,29600.0
2008-04-07 14:50:00,38.34,38.42,38.33,38.38,18000.0,30.9702,31.0348,30.9621,31.0025,18000.0
2008-04-07 14:55:00,38.37,38.41,38.3,38.3,32900.0,30.9944,31.0267,30.9379,30.9379,32900.0
2008-04-07 15:00:00,38.3,38.31,38.25,38.26,63500.0,30.9379,30.9459,30.8975,30.9055,63500.0
2008-04-07 15:05:00,38.27,38.3,38.23,38.26,63800.0,30.9136,30.9379,30.8813,30.9055,63800.0
2008-04-07 15:10:00,38.25,38.26,38.21,38.25,44400.0,30.8975,30.9055,30.8652,30.8975,44400.0
2008-04-07 15:15:00,38.24,38.25,38.21,38.23,40000.0,30.8894,30.8975,30.8652,30.8813,40000.0
2008-04-07 15:20:00,38.23,38.3,38.23,38.27,78600.0,30.8813,30.9379,30.8813,30.9136,78600.0
2008-04-07 15:25:00,38.25,38.26,38.21,38.26,28100.0,30.8975,30.9055,30.8652,30.9055,28100.0
2008-04-07 15:30:00,38.26,38.27,38.07,38.11,96400.0,30.9055,30.9136,30.7521,30.7844,96400.0
2008-04-07 15:35:00,38.11,38.29,38.1,38.27,183900.0,30.7844,30.9298,30.7763,30.9136,183900.0
2008-04-07 15:40:00,38.24,38.3,38.15,38.21,50600.0,30.8894,30.9379,30.8167,30.8652,50600.0
2008-04-07 15:45:00,38.22,38.27,38.12,38.15,60200.0,30.8732,30.9136,30.7925,30.8167,60200.0
2008-04-07 15:50:00,38.14,38.22,38.14,38.21,64200.0,30.8086,30.8732,30.8086,30.8652,64200.0
2008-04-07 15:55:00,38.21,38.29,38.18,38.24,78700.0,30.8652,30.9298,30.8409,30.8894,78700.0
2008-04-08 09:30:00,38.0,38.06,38.0,38.03,21600.0,30.6955,30.744,30.6955,30.7198,21600.0
2008-04-08 09:35:00,38.04,38.14,38.04,38.06,12400.0,30.7278,30.8086,30.7278,30.744,12400.0
2008-04-08 09:40:00,38.06,38.1,38.04,38.06,36000.0,30.744,30.7763,30.7278,30.744,36000.0
2008-04-08 09:45:00,38.05,38.16,37.98,38.09,49200.0,30.7359,30.8248,30.6794,30.7682,49200.0
2008-04-08 09:50:00,38.1,38.2,38.09,38.13,27200.0,30.7763,30.8571,30.7682,30.8005,27200.0
2008-04-08 09:55:00,38.12,38.27,38.05,38.27,30100.0,30.7925,30.9136,30.7359,30.9136,30100.0
2008-04-08 10:00:00,38.27,38.27,38.04,38.16,46900.0,30.9136,30.9136,30.7278,30.8248,46900.0
2008-04-08 10:05:00,38.13,38.17,38.06,38.17,18600.0,30.8005,30.8328,30.744,30.8328,18600.0
2008-04-08 10:10:00,38.17,38.42,38.17,38.24,40000.0,30.8328,31.0348,30.8328,30.8894,40000.0
2008-04-08 10:15:00,38.22,38.36,38.19,38.3,32400.0,30.8732,30.9863,30.849,30.9379,32400.0
2008-04-08 10:20:00,38.31,38.31,38.25,38.29,24800.0,30.9459,30.9459,30.8975,30.9298,24800.0
2008-04-08 10:25:00,38.3,38.4,38.28,38.35,20200.0,30.9379,31.0186,30.9217,30.9782,20200.0
2008-04-08 10:30:00,38.35,38.38,38.28,38.31,22400.0,30.9782,31.0025,30.9217,30.9459,22400.0
2008-04-08 10:35:00,38.31,38.37,38.28,38.34,21000.0,30.9459,30.9944,30.9217,30.9702,21000.0
2008-04-08 10:40:00,38.33,38.41,38.33,38.38,16900.0,30.9621,31.0267,30.9621,31.0025,16900.0
2008-04-08 10:45:00,38.39,38.52,38.39,38.49,44900.0,31.0106,31.1156,31.0106,31.0913,44900.0
2008-04-08 10:50:00,38.49,38.52,38.46,38.48,8100.0,31.0913,31.1156,31.0671,31.0833,8100.0
2008-04-08 10:55:00,38.46,38.52,38.45,38.47,14600.0,31.0671,31.1156,31.059,31.0752,14600.0
2008-04-08 11:00:00,38.47,38.47,38.37,38.42,15200.0,31.0752,31.0752,30.9944,31.0348,15200.0
2008-04-08 11:05:00,38.41,38.45,38.37,38.45,12700.0,31.0267,31.059,30.9944,31.059,12700.0
2008-04-08 11:10:00,38.45,38.54,38.44,38.46,21200.0,31.059,31.1317,31.0509,31.0671,21200.0
2008-04-08 11:15:00,38.46,38.52,38.44,38.51,18200.0,31.0671,31.1156,31.0509,31.1075,18200.0
2008-04-08 11:20:00,38.49,38.49,38.45,38.46,14600.0,31.0913,31.0913,31.059,31.0671,14600.0
2008-04-08 11:25:00,38.46,38.5,38.43,38.48,12900.0,31.0671,31.0994,31.0429,31.0833,12900.0
2008-04-08 11:30:00,38.46,38.49,38.45,38.47,20800.0,31.0671,31.0913,31.059,31.0752,20800.0
2008-04-08 11:35:00,38.45,38.45,38.36,38.38,9600.0,31.059,31.059,30.9863,31.0025,9600.0
2008-04-08 11:40:00,38.38,38.38,38.33,38.36,18200.0,31.0025,31.0025,30.9621,30.9863,18200.0
2008-04-08 11:45:00,38.34,38.36,38.3,38.32,13600.0,30.9702,30.9863,30.9379,30.954,13600.0
2008-04-08 11:50:00,38.32,38.32,38.25,38.26,20100.0,30.954,30.954,30.8975,30.9055,20100.0
2008-04-08 11:55:00,38.26,38.28,38.21,38.24,10200.0,30.9055,30.9217,30.8652,30.8894,10200.0
2008-04-08 12:00:00,38.24,38.28,38.21,38.23,20200.0,30.8894,30.9217,30.8652,30.8813,20200.0
2008-04-08 12:05:00,38.23,38.27,38.22,38.25,12000.0,30.8813,30.9136,30.8732,30.8975,12000.0
2008-04-08 12:10:00,38.25,38.27,38.18,38.18,32400.0,30.8975,30.9136,30.8409,30.8409,32400.0
2008-04-08 12:15:00,38.17,38.2,38.15,38.17,23000.0,30.8328,30.8571,30.8167,30.8328,23000.0
2008-04-08 12:20:00,38.18,38.24,38.15,38.22,38400.0,30.8409,30.8894,30.8167,30.8732,38400.0
2008-04-08 12:25:00,38.22,38.24,38.19,38.21,16700.0,30.8732,30.8894,30.849,30.8652,16700.0
2008-04-08 12:30:00,38.2,38.21,38.17,38.17,13300.0,30.8571,30.8652,30.8328,30.8328,13300.0
2008-04-08 12:35:00,38.17,38.19,38.14,38.16,12100.0,30.8328,30.849,30.8086,30.8248,12100.0
2008-04-08 12:40:00,38.17,38.19,38.1,38.14,13200.0,30.8328,30.849,30.7763,30.8086,13200.0
2008-04-08 12:45:00,38.14,38.19,38.12,38.17,12100.0,30.8086,30.849,30.7925,30.8328,12100.0
2008-04-08 12:50:00,38.16,38.18,38.13,38.17,22100.0,30.8248,30.8409,30.8005,30.8328,22100.0
2008-04-08 12:55:00,38.18,38.18,38.11,38.14,21700.0,30.8409,30.8409,30.7844,30.8086,21700.0
2008-04-08 13:00:00,38.14,38.16,38.1,38.12,48500.0,30.8086,30.8248,30.7763,30.7925,48500.0
2008-04-08 13:05:00,38.12,38.15,38.1,38.11,50300.0,30.7925,30.8167,30.7763,30.7844,50300.0
2008-04-08 13:10:00,38.11,38.18,38.11,38.12,18700.0,30.7844,30.8409,30.7844,30.7925,18700.0
2008-04-08 13:15:00,38.12,38.15,38.11,38.13,13300.0,30.7925,30.8167,30.7844,30.8005,13300.0
2008-04-08 13:20:00,38.14,38.14,38.03,38.06,54200.0,30.8086,30.8086,30.7198,30.744,54200.0
2008-04-08 13:25:00,38.08,38.08,38.02,38.06,19800.0,30.7601,30.7601,30.7117,30.744,19800.0
2008-04-08 13:30:00,38.06,38.06,38.03,38.04,11300.0,30.744,30.744,30.7198,30.7278,11300.0
2008-04-08 13:35:00,38.05,38.09,38.04,38.04,10800.0,30.7359,30.7682,30.7278,30.7278,10800.0
2008-04-08 13:40:00,38.06,38.06,38.03,38.06,14600.0,30.744,30.744,30.7198,30.744,14600.0
2008-04-08 13:45:00,38.06,38.11,38.04,38.07,28500.0,30.744,30.7844,30.7278,30.7521,28500.0
2008-04-08 13:50:00,38.09,38.17,38.08,38.16,14200.0,30.7682,30.8328,30.7601,30.8248,14200.0
2008-04-08 13:55:00,38.13,38.14,38.1,38.11,6000.0,30.8005,30.8086,30.7763,30.7844,6000.0
2008-04-08 14:00:00,38.11,38.11,38.04,38.07,62300.0,30.7844,30.7844,30.7278,30.7521,62300.0
2008-04-08 14:05:00,38.07,38.13,38.05,38.06,35800.0,30.7521,30.8005,30.7359,30.744,35800.0
2008-04-08 14:10:00,38.07,38.12,38.05,38.07,27600.0,30.7521,30.7925,30.7359,30.7521,27600.0
2008-04-08 14:15:00,38.07,38.1,38.04,38.06,16000.0,30.7521,30.7763,30.7278,30.744,16000.0
2008-04-08 14:20:00,38.07,38.08,38.03,38.06,30500.0,30.7521,30.7601,30.7198,30.744,30500.0
2008-04-08 14:25:00,38.06,38.18,38.04,38.16,50800.0,30.744,30.8409,30.7278,30.8248,50800.0
2008-04-08 14:30:00,38.16,38.2,38.11,38.16,22800.0,30.8248,30.8571,30.7844,30.8248,22800.0
2008-04-08 14:35:00,38.15,38.18,38.1,38.13,15500.0,30.8167,30.8409,30.7763,30.8005,15500.0
2008-04-08 14:40:00,38.13,38.14,38.07,38.11,20800.0,30.8005,30.8086,30.7521,30.7844,20800.0
2008-04-08 14:45:00,38.1,38.14,38.08,38.13,15500.0,30.7763,30.8086,30.7601,30.8005,15500.0
2008-04-08 14:50:00,38.14,38.21,38.14,38.18,15500.0,30.8086,30.8652,30.8086,30.8409,15500.0
2008-04-08 14:55:00,38.18,38.21,38.17,38.19,9900.0,30.8409,30.8652,30.8328,30.849,9900.0
2008-04-08 15:00:00,38.19,38.19,38.12,38.13,28000.0,30.849,30.849,30.7925,30.8005,28000.0
2008-04-08 15:05:00,38.13,38.17,38.11,38.16,52200.0,30.8005,30.8328,30.7844,30.8248,52200.0
2008-04-08 15:10:00,38.17,38.18,38.11,38.13,19100.0,30.8328,30.8409,30.7844,30.8005,19100.0
2008-04-08 15:15:00,38.12,38.17,38.12,38.14,21100.0,30.7925,30.8328,30.7925,30.8086,21100.0
2008-04-08 15:20:00,38.14,38.15,38.11,38.13,60700.0,30.8086,30.8167,30.7844,30.8005,60700.0
2008-04-08 15:25:00,38.12,38.22,38.11,38.2,23300.0,30.7925,30.8732,30.7844,30.8571,23300.0
2008-04-08 15:30:00,38.22,38.35,38.21,38.27,29700.0,30.8732,30.9782,30.8652,30.9136,29700.0
2008-04-08 15:35:00,38.27,38.28,38.15,38.18,20900.0,30.9136,30.9217,30.8167,30.8409,20900.0
2008-04-08 15:40:00,38.16,38.25,38.14,38.23,34300.0,30.8248,30.8975,30.8086,30.8813,34300.0
2008-04-08 15:45:00,38.25,38.25,38.15,38.18,35500.0,30.8975,30.8975,30.8167,30.8409,35500.0
2008-04-08 15:50:00,38.18,38.26,38.15,38.24,62700.0,30.8409,30.9055,30.8167,30.8894,62700.0
2008-04-08 15:55:00,38.24,38.29,38.13,38.19,80200.0,30.8894,30.9298,30.8005,30.849,80200.0
2008-04-09 09:30:00,38.26,38.35,38.08,38.08,13600.0,30.9055,30.9782,30.7601,30.7601,13600.0
2008-04-09 09:35:00,38.04,38.32,38.0,38.12,9700.0,30.7278,30.954,30.6955,30.7925,9700.0
2008-04-09 09:40:00,38.08,38.1,38.04,38.1,17100.0,30.7601,30.7763,30.7278,30.7763,17100.0
2008-04-09 09:45:00,38.11,38.17,38.07,38.14,20400.0,30.7844,30.8328,30.7521,30.8086,20400.0
2008-04-09 09:50:00,38.15,38.2,38.06,38.13,96500.0,30.8167,30.8571,30.744,30.8005,96500.0
2008-04-09 09:55:00,38.08,38.13,38.08,38.09,218600.0,30.7601,30.8005,30.7601,30.7682,218600.0
2008-04-09 10:00:00,38.09,38.11,38.05,38.07,82700.0,30.7682,30.7844,30.7359,30.7521,82700.0
2008-04-09 10:05:00,38.07,38.09,38.04,38.05,77400.0,30.7521,30.7682,30.7278,30.7359,77400.0
2008-04-09 10:10:00,38.06,38.12,38.05,38.1,19300.0,30.744,30.7925,30.7359,30.7763,19300.0
2008-04-09 10:15:00,38.1,38.14,38.06,38.13,44400.0,30.7763,30.8086,30.744,30.8005,44400.0
2008-04-09 10:20:00,38.13,38.16,38.1,38.11,30000.0,30.8005,30.8248,30.7763,30.7844,30000.0
2008-04-09 10:25:00,38.1,38.15,38.08,38.15,35400.0,30.7763,30.8167,30.7601,30.8167,35400.0
2008-04-09 10:30:00,38.14,38.17,38.07,38.12,181200.0,30.8086,30.8328,30.7521,30.7925,181200.0
2008-04-09 10:35:00,38.11,38.14,38.06,38.06,86800.0,30.7844,30.8086,30.744,30.744,86800.0
2008-04-09 10:40:00,38.07,38.07,37.88,37.92,45000.0,30.7521,30.7521,30.5986,30.6309,45000.0
2008-04-09 10:45:00,37.93,38.05,37.93,38.03,28000.0,30.639,30.7359,30.639,30.7198,28000.0
2008-04-09 10:50:00,38.0,38.03,37.9,37.95,15000.0,30.6955,30.7198,30.6147,30.6551,15000.0
2008-04-09 10:55:00,37.94,37.97,37.88,37.92,21400.0,30.6471,30.6713,30.5986,30.6309,21400.0
2008-04-09 11:00:00,37.92,37.97,37.88,37.89,17100.0,30.6309,30.6713,30.5986,30.6067,17100.0
2008-04-09 11:05:00,37.91,37.93,37.88,37.92,26700.0,30.6228,30.639,30.5986,30.6309,26700.0
2008-04-09 11:10:00,37.93,37.96,37.92,37.93,20400.0,30.639,30.6632,30.6309,30.639,20400.0
2008-04-09 11:15:00,37.94,38.03,37.89,37.94,81500.0,30.6471,30.7198,30.6067,30.6471,81500.0
2008-04-09 11:20:00,37.92,37.93,37.77,37.78,97600.0,30.6309,30.639,30.5097,30.5178,97600.0
2008-04-09 11:25:00,37.78,37.78,37.65,37.68,38200.0,30.5178,30.5178,30.4128,30.437,38200.0
2008-04-09 11:30:00,37.68,37.69,37.67,37.68,22600.0,30.437,30.4451,30.429,30.437,22600.0
2008-04-09 11:35:00,37.68,37.7,37.65,37.67,44700.0,30.437,30.4532,30.4128,30.429,44700.0
2008-04-09 11:40:00,37.68,37.74,37.59,37.59,72000.0,30.437,30.4855,30.3643,30.3643,72000.0
2008-04-09 11:45:00,37.6,37.62,37.58,37.58,20700.0,30.3724,30.3886,30.3563,30.3563,20700.0
2008-04-09 11:50:00,37.58,37.59,37.51,37.53,51200.0,30.3563,30.3643,30.2997,30.3159,51200.0
2008-04-09 11:55:00,37.52,37.53,37.5,37.5,17700.0,30.3078,30.3159,30.2916,30.2916,17700.0
2008-04-09 12:00:00,37.51,37.59,37.5,37.51,27600.0,30.2997,30.3643,30.2916,30.2997,27600.0
2008-04-09 12:05:00,37.5,37.5,37.39,37.42,30100.0,30.2916,30.2916,30.2028,30.227,30100.0
2008-04-09 12:10:00,37.43,37.43,37.37,37.39,21200.0,30.2351,30.2351,30.1866,30.2028,21200.0
2008-04-09 12:15:00,37.4,37.43,37.38,37.43,21100.0,30.2109,30.2351,30.1947,30.2351,21100.0
2008-04-09 12:20:00,37.42,37.44,37.37,37.39,63100.0,30.227,30.2432,30.1866,30.2028,63100.0
2008-04-09 12:25:00,37.4,37.4,37.36,37.37,21800.0,30.2109,30.2109,30.1785,30.1866,21800.0
2008-04-09 12:30:00,37.37,37.39,37.36,37.37,35300.0,30.1866,30.2028,30.1785,30.1866,35300.0
2008-04-09 12:35:00,37.38,37.39,37.31,37.31,121500.0,30.1947,30.2028,30.1382,30.1382,121500.0
2008-04-09 12:40:00,37.31,37.35,37.3,37.33,19700.0,30.1382,30.1705,30.1301,30.1543,19700.0
2008-04-09 12:45:00,37.34,37.34,37.32,37.33,13200.0,30.1624,30.1624,30.1462,30.1543,13200.0
2008-04-09 12:50:00,37.32,37.34,37.3,37.3,51700.0,30.1462,30.1624,30.1301,30.1301,51700.0
2008-04-09 12:55:00,37.29,37.31,37.28,37.29,16600.0,30.122,30.1382,30.1139,30.122,16600.0
2008-04-09 13:00:00,37.28,37.31,37.18,37.24,33100.0,30.1139,30.1382,30.0331,30.0816,33100.0
2008-04-09 13:05:00,37.22,37.3,37.19,37.26,21900.0,30.0655,30.1301,30.0412,30.0978,21900.0
2008-04-09 13:10:00,37.27,37.31,37.27,37.28,14400.0,30.1058,30.1382,30.1058,30.1139,14400.0
2008-04-09 13:15:00,37.28,37.32,37.28,37.29,12500.0,30.1139,30.1462,30.1139,30.122,12500.0
2008-04-09 13:20:00,37.3,37.31,37.27,37.27,24200.0,30.1301,30.1382,30.1058,30.1058,24200.0
2008-04-09 13:25:00,37.28,37.31,37.27,37.29,52900.0,30.1139,30.1382,30.1058,30.122,52900.0
2008-04-09 13:30:00,37.3,37.31,37.27,37.28,28300.0,30.1301,30.1382,30.1058,30.1139,28300.0
2008-04-09 13:35:00,37.28,37.32,37.28,37.32,25300.0,30.1139,30.1462,30.1139,30.1462,25300.0
2008-04-09 13:40:00,37.3,37.31,37.29,37.29,14700.0,30.1301,30.1382,30.122,30.122,14700.0
2008-04-09 13:45:00,37.28,37.29,37.26,37.27,39600.0,30.1139,30.122,30.0978,30.1058,39600.0
2008-04-09 13:50:00,37.27,37.31,37.27,37.3,11300.0,30.1058,30.1382,30.1058,30.1301,11300.0
2008-04-09 13:55:00,37.3,37.32,37.28,37.31,20200.0,30.1301,30.1462,30.1139,30.1382,20200.0
2008-04-09 14:00:00,37.31,37.41,37.31,37.37,20500.0,30.1382,30.2189,30.1382,30.1866,20500.0
2008-04-09 14:05:00,37.37,37.38,37.32,37.35,13000.0,30.1866,30.1947,30.1462,30.1705,13000.0
2008-04-09 14:10:00,37.35,37.37,37.33,37.35,26800.0,30.1705,30.1866,30.1543,30.1705,26800.0
2008-04-09 14:15:00,37.35,37.39,37.33,37.34,82200.0,30.1705,30.2028,30.1543,30.1624,82200.0
2008-04-09 14:20:00,37.33,37.35,37.31,37.32,24100.0,30.1543,30.1705,30.1382,30.1462,24100.0
2008-04-09 14:25:00,37.33,37.35,37.32,37.33,31700.0,30.1543,30.1705,30.1462,30.1543,31700.0
2008-04-09 14:30:00,37.33,37.33,37.3,37.31,72500.0,30.1543,30.1543,30.1301,30.1382,72500.0
2008-04-09 14:35:00,37.31,37.35,37.29,37.32,20600.0,30.1382,30.1705,30.122,30.1462,20600.0
2008-04-09 14:40:00,37.33,37.34,37.26,37.26,14100.0,30.1543,30.1624,30.0978,30.0978,14100.0
2008-04-09 14:45:00,37.25,37.25,37.18,37.18,7500.0,30.0897,30.0897,30.0331,30.0331,7500.0
2008-04-09 14:50:00,37.17,37.18,37.07,37.15,19400.0,30.0251,30.0331,29.9443,30.0089,19400.0
2008-04-09 14:55:00,37.15,37.2,37.13,37.17,13500.0,30.0089,30.0493,29.9928,30.0251,13500.0
2008-04-09 15:00:00,37.16,37.25,37.1,37.19,28700.0,30.017,30.0897,29.9685,30.0412,28700.0
2008-04-09 15:05:00,37.2,37.25,37.19,37.22,20100.0,30.0493,30.0897,30.0412,30.0655,20100.0
2008-04-09 15:10:00,37.21,37.29,37.17,37.29,26900.0,30.0574,30.122,30.0251,30.122,26900.0
2008-04-09 15:15:00,37.27,37.33,37.24,37.33,15100.0,30.1058,30.1543,30.0816,30.1543,15100.0
2008-04-09 15:20:00,37.32,37.43,37.31,37.31,34400.0,30.1462,30.2351,30.1382,30.1382,34400.0
2008-04-09 15:25:00,37.31,37.33,37.27,37.28,75100.0,30.1382,30.1543,30.1058,30.1139,75100.0
2008-04-09 15:30:00,37.28,37.32,37.26,37.28,42800.0,30.1139,30.1462,30.0978,30.1139,42800.0
2008-04-09 15:35:00,37.28,37.35,37.26,37.34,44000.0,30.1139,30.1705,30.0978,30.1624,44000.0
2008-04-09 15:40:00,37.34,37.34,37.3,37.33,18300.0,30.1624,30.1624,30.1301,30.1543,18300.0
2008-04-09 15:45:00,37.33,37.34,37.25,37.26,16900.0,30.1543,30.1624,30.0897,30.0978,16900.0
2008-04-09 15:50:00,37.25,37.27,37.23,37.23,42700.0,30.0897,30.1058,30.0735,30.0735,42700.0
2008-04-09 15:55:00,37.24,37.29,37.22,37.25,79600.0,30.0816,30.122,30.0655,30.0897,79600.0
2008-04-10 09:30:00,37.01,37.28,36.85,37.24,21900.0,29.8958,30.1139,29.7666,30.0816,21900.0
2008-04-10 09:35:00,37.24,37.25,36.81,36.97,41200.0,30.0816,30.0897,29.7343,29.8635,41200.0
2008-04-10 09:40:00,36.97,36.98,36.81,36.83,11000.0,29.8635,29.8716,29.7343,29.7504,11000.0
2008-04-10 09:45:00,36.83,36.94,36.8,36.93,21000.0,29.7504,29.8393,29.7262,29.8312,21000.0
2008-04-10 09:50:00,36.94,37.03,36.89,37.02,18700.0,29.8393,29.912,29.7989,29.9039,18700.0
2008-04-10 09:55:00,37.02,37.12,36.84,36.87,18800.0,29.9039,29.9847,29.7585,29.7827,18800.0
2008-04-10 10:00:00,36.85,37.0,36.83,36.93,11600.0,29.7666,29.8877,29.7504,29.8312,11600.0
2008-04-10 10:05:00,36.95,37.04,36.94,36.96,23000.0,29.8474,29.9201,29.8393,29.8554,23000.0
2008-04-10 10:10:00,36.97,37.0,36.92,36.92,21200.0,29.8635,29.8877,29.8231,29.8231,21200.0
2008-04-10 10:15:00,36.92,36.93,36.83,36.89,9000.0,29.8231,29.8312,29.7504,29.7989,9000.0
2008-04-10 10:20:00,36.89,37.05,36.88,37.04,20300.0,29.7989,29.9281,29.7908,29.9201,20300.0
2008-04-10 10:25:00,37.04,37.09,36.97,37.02,38800.0,29.9201,29.9604,29.8635,29.9039,38800.0
2008-04-10 10:30:00,37.0,37.06,37.0,37.04,15100.0,29.8877,29.9362,29.8877,29.9201,15100.0
2008-04-10 10:35:00,37.04,37.08,36.92,36.94,26200.0,29.9201,29.9524,29.8231,29.8393,26200.0
2008-04-10 10:40:00,36.96,37.0,36.95,36.99,15500.0,29.8554,29.8877,29.8474,29.8797,15500.0
2008-04-10 10:45:00,36.99,37.04,36.96,37.02,40700.0,29.8797,29.9201,29.8554,29.9039,40700.0
2008-04-10 10:50:00,37.04,37.17,37.02,37.17,16800.0,29.9201,30.0251,29.9039,30.0251,16800.0
2008-04-10 10:55:00,37.17,37.17,37.13,37.14,30700.0,30.0251,30.0251,29.9928,30.0008,30700.0
2008-04-10 11:00:00,37.15,37.15,37.09,37.09,14600.0,30.0089,30.0089,29.9604,29.9604,14600.0
2008-04-10 11:05:00,37.08,37.15,37.08,37.15,18500.0,29.9524,30.0089,29.9524,30.0089,18500.0
2008-04-10 11:10:00,37.15,37.19,37.12,37.12,34200.0,30.0089,30.0412,29.9847,29.9847,34200.0
2008-04-10 11:15:00,37.13,37.17,37.11,37.15,22900.0,29.9928,30.0251,29.9766,30.0089,22900.0
2008-04-10 11:20:00,37.15,37.25,37.15,37.23,16600.0,30.0089,30.0897,30.0089,30.0735,16600.0
2008-04-10 11:25:00,37.23,37.34,37.21,37.31,17800.0,30.0735,30.1624,30.0574,30.1382,17800.0
2008-04-10 11:30:00,37.32,37.32,37.27,37.3,19100.0,30.1462,30.1462,30.1058,30.1301,19100.0
2008-04-10 11:35:00,37.32,37.44,37.32,37.36,24800.0,30.1462,30.2432,30.1462,30.1785,24800.0
2008-04-10 11:40:00,37.35,37.46,37.34,37.46,14800.0,30.1705,30.2593,30.1624,30.2593,14800.0
2008-04-10 11:45:00,37.47,37.51,37.44,37.49,19300.0,30.2674,30.2997,30.2432,30.2836,19300.0
2008-04-10 11:50:00,37.49,37.49,37.47,37.48,12600.0,30.2836,30.2836,30.2674,30.2755,12600.0
2008-04-10 11:55:00,37.48,37.49,37.45,37.45,14400.0,30.2755,30.2836,30.2512,30.2512,14400.0
2008-04-10 12:00:00,37.46,37.5,37.4,37.42,15600.0,30.2593,30.2916,30.2109,30.227,15600.0
2008-04-10 12:05:00,37.42,37.47,37.42,37.46,21600.0,30.227,30.2674,30.227,30.2593,21600.0
2008-04-10 12:10:00,37.48,37.54,37.48,37.53,11500.0,30.2755,30.3239,30.2755,30.3159,11500.0
2008-04-10 12:15:00,37.53,37.54,37.5,37.51,7100.0,30.3159,30.3239,30.2916,30.2997,7100.0
2008-04-10 12:20:00,37.52,37.56,37.51,37.56,9900.0,30.3078,30.3401,30.2997,30.3401,9900.0
2008-04-10 12:25:00,37.56,37.56,37.5,37.51,27400.0,30.3401,30.3401,30.2916,30.2997,27400.0
2008-04-10 12:30:00,37.51,37.53,37.45,37.48,11500.0,30.2997,30.3159,30.2512,30.2755,11500.0
2008-04-10 12:35:00,37.47,37.47,37.4,37.45,7200.0,30.2674,30.2674,30.2109,30.2512,7200.0
2008-04-10 12:40:00,37.45,37.5,37.42,37.5,11900.0,30.2512,30.2916,30.227,30.2916,11900.0
2008-04-10 12:45:00,37.5,37.5,37.29,37.34,24500.0,30.2916,30.2916,30.122,30.1624,24500.0
2008-04-10 12:50:00,37.35,37.36,37.27,37.32,27700.0,30.1705,30.1785,30.1058,30.1462,27700.0
2008-04-10 12:55:00,37.31,37.34,37.31,37.34,4800.0,30.1382,30.1624,30.1382,30.1624,4800.0
2008-04-10 13:00:00,37.33,37.42,37.33,37.37,18700.0,30.1543,30.227,30.1543,30.1866,18700.0
2008-04-10 13:05:00,37.38,37.41,37.37,37.38,13000.0,30.1947,30.2189,30.1866,30.1947,13000.0
2008-04-10 13:10:00,37.39,37.44,37.38,37.39,13400.0,30.2028,30.2432,30.1947,30.2028,13400.0
2008-04-10 13:15:00,37.39,37.41,37.38,37.4,11600.0,30.2028,30.2189,30.1947,30.2109,11600.0
2008-04-10 13:20:00,37.4,37.42,37.39,37.39,10100.0,30.2109,30.227,30.2028,30.2028,10100.0
2008-04-10 13:25:00,37.38,37.42,37.38,37.4,13100.0,30.1947,30.227,30.1947,30.2109,13100.0
2008-04-10 13:30:00,37.41,37.42,37.35,37.38,29600.0,30.2189,30.227,30.1705,30.1947,29600.0
2008-04-10 13:35:00,37.38,37.42,37.38,37.41,25700.0,30.1947,30.227,30.1947,30.2189,25700.0
2008-04-10 13:40:00,37.42,37.42,37.39,37.41,11000.0,30.227,30.227,30.2028,30.2189,11000.0
2008-04-10 13:45:00,37.41,37.42,37.38,37.41,20300.0,30.2189,30.227,30.1947,30.2189,20300.0
2008-04-10 13:50:00,37.41,37.43,37.39,37.39,20600.0,30.2189,30.2351,30.2028,30.2028,20600.0
2008-04-10 13:55:00,37.4,37.4,37.32,37.32,21700.0,30.2109,30.2109,30.1462,30.1462,21700.0
2008-04-10 14:00:00,37.3,37.36,37.29,37.35,26100.0,30.1301,30.1785,30.122,30.1705,26100.0
2008-04-10 14:05:00,37.35,37.38,37.33,37.34,24500.0,30.1705,30.1947,30.1543,30.1624,24500.0
2008-04-10 14:10:00,37.35,37.37,37.31,37.31,13200.0,30.1705,30.1866,30.1382,30.1382,13200.0
2008-04-10 14:15:00,37.31,37.32,37.21,37.29,23600.0,30.1382,30.1462,30.0574,30.122,23600.0
2008-04-10 14:20:00,37.29,37.29,37.17,37.21,21800.0,30.122,30.122,30.0251,30.0574,21800.0
2008-04-10 14:25:00,37.21,37.21,37.14,37.19,8500.0,30.0574,30.0574,30.0008,30.0412,8500.0
2008-04-10 14:30:00,37.18,37.2,37.07,37.18,35700.0,30.0331,30.0493,29.9443,30.0331,35700.0
2008-04-10 14:35:00,37.16,37.19,37.14,37.18,24200.0,30.017,30.0412,30.0008,30.0331,24200.0
2008-04-10 14:40:00,37.16,37.2,37.16,37.17,16400.0,30.017,30.0493,30.017,30.0251,16400.0
2008-04-10 14:45:00,37.18,37.21,37.18,37.21,11100.0,30.0331,30.0574,30.0331,30.0574,11100.0
2008-04-10 14:50:00,37.21,37.24,37.18,37.22,21100.0,30.0574,30.0816,30.0331,30.0655,21100.0
2008-04-10 14:55:00,37.22,37.24,37.2,37.22,33100.0,30.0655,30.0816,30.0493,30.0655,33100.0
2008-04-10 15:00:00,37.22,37.23,37.16,37.2,33900.0,30.0655,30.0735,30.017,30.0493,33900.0
2008-04-10 15:05:00,37.19,37.24,37.19,37.22,19700.0,30.0412,30.0816,30.0412,30.0655,19700.0
2008-04-10 15:10:00,37.21,37.23,37.06,37.07,47000.0,30.0574,30.0735,29.9362,29.9443,47000.0
2008-04-10 15:15:00,37.07,37.1,37.06,37.08,34500.0,29.9443,29.9685,29.9362,29.9524,34500.0
2008-04-10 15:20:00,37.08,37.1,37.03,37.1,34100.0,29.9524,29.9685,29.912,29.9685,34100.0
2008-04-10 15:25:00,37.1,37.13,37.1,37.12,24300.0,29.9685,29.9928,29.9685,29.9847,24300.0
2008-04-10 15:30:00,37.11,37.12,36.95,36.97,81400.0,29.9766,29.9847,29.8474,29.8635,81400.0
2008-04-10 15:35:00,36.97,36.98,36.94,36.97,52100.0,29.8635,29.8716,29.8393,29.8635,52100.0
2008-04-10 15:40:00,36.96,37.0,36.93,36.93,87500.0,29.8554,29.8877,29.8312,29.8312,87500.0
2008-04-10 15:45:00,36.93,36.97,36.92,36.94,91300.0,29.8312,29.8635,29.8231,29.8393,91300.0
2008-04-10 15:50:00,36.94,36.99,36.93,36.96,78800.0,29.8393,29.8797,29.8312,29.8554,78800.0
2008-04-10 15:55:00,36.95,37.09,36.95,37.03,85500.0,29.8474,29.9604,29.8474,29.912,85500.0
2008-04-11 09:30:00,36.57,36.87,36.5,36.56,30900.0,29.5404,29.7827,29.4839,29.5323,30900.0
2008-04-11 09:35:00,36.62,36.75,36.56,36.68,20500.0,29.5808,29.6858,29.5323,29.6293,20500.0
2008-04-11 09:40:00,36.69,36.7,36.31,36.33,55200.0,29.6373,29.6454,29.3304,29.3465,55200.0
2008-04-11 09:45:00,36.33,36.33,36.14,36.14,74600.0,29.3465,29.3465,29.1931,29.1931,74600.0
2008-04-11 09:50:00,36.16,36.17,36.03,36.14,68300.0,29.2092,29.2173,29.1042,29.1931,68300.0
2008-04-11 09:55:00,36.14,36.15,35.7,35.83,120700.0,29.1931,29.2011,28.8376,28.9427,120700.0
2008-04-11 10:00:00,35.82,36.13,35.7,36.12,87200.0,28.9346,29.185,28.8376,29.1769,87200.0
2008-04-11 10:05:00,36.1,36.1,35.65,35.66,87900.0,29.1607,29.1607,28.7973,28.8053,87900.0
2008-04-11 10:10:00,35.67,35.8,35.66,35.73,86500.0,28.8134,28.9184,28.8053,28.8619,86500.0
2008-04-11 10:15:00,35.73,35.78,35.58,35.77,159900.0,28.8619,28.9023,28.7407,28.8942,159900.0
2008-04-11 10:20:00,35.77,35.87,35.75,35.84,120300.0,28.8942,28.975,28.878,28.9507,120300.0
2008-04-11 10:25:00,35.85,35.98,35.85,35.98,36800.0,28.9588,29.0638,28.9588,29.0638,36800.0
2008-04-11 10:30:00,35.99,36.11,35.97,36.07,34200.0,29.0719,29.1688,29.0557,29.1365,34200.0
2008-04-11 10:35:00,36.06,36.2,36.06,36.2,25800.0,29.1284,29.2415,29.1284,29.2415,25800.0
2008-04-11 10:40:00,36.2,36.2,36.09,36.11,38800.0,29.2415,29.2415,29.1527,29.1688,38800.0
2008-04-11 10:45:00,36.09,36.22,36.09,36.16,37100.0,29.1527,29.2577,29.1527,29.2092,37100.0
2008-04-11 10:50:00,36.17,36.22,36.13,36.13,51600.0,29.2173,29.2577,29.185,29.185,51600.0
2008-04-11 10:55:00,36.13,36.14,35.89,35.91,42400.0,29.185,29.1931,28.9911,29.0073,42400.0
2008-04-11 11:00:00,35.91,35.91,35.68,35.72,96300.0,29.0073,29.0073,28.8215,28.8538,96300.0
2008-04-11 11:05:00,35.72,35.83,35.69,35.79,31300.0,28.8538,28.9427,28.8296,28.9103,31300.0
2008-04-11 11:10:00,35.8,35.84,35.71,35.73,31700.0,28.9184,28.9507,28.8457,28.8619,31700.0
2008-04-11 11:15:00,35.72,35.76,35.62,35.68,35800.0,28.8538,28.8861,28.773,28.8215,35800.0
2008-04-11 11:20:00,35.69,35.72,35.67,35.7,77300.0,28.8296,28.8538,28.8134,28.8376,77300.0
2008-04-11 11:25:00,35.7,35.71,35.67,35.69,17400.0,28.8376,28.8457,28.8134,28.8296,17400.0
2008-04-11 11:30:00,35.69,35.7,35.67,35.7,21000.0,28.8296,28.8376,28.8134,28.8376,21000.0
2008-04-11 11:35:00,35.7,35.7,35.68,35.7,20800.0,28.8376,28.8376,28.8215,28.8376,20800.0
2008-04-11 11:40:00,35.69,35.79,35.69,35.76,34700.0,28.8296,28.9103,28.8296,28.8861,34700.0
2008-04-11 11:45:00,35.76,35.79,35.75,35.78,18900.0,28.8861,28.9103,28.878,28.9023,18900.0
2008-04-11 11:50:00,35.78,35.78,35.65,35.7,31700.0,28.9023,28.9023,28.7973,28.8376,31700.0
2008-04-11 11:55:00,35.7,35.82,35.7,35.81,17400.0,28.8376,28.9346,28.8376,28.9265,17400.0
2008-04-11 12:00:00,35.8,35.85,35.78,35.81,28000.0,28.9184,28.9588,28.9023,28.9265,28000.0
2008-04-11 12:05:00,35.8,35.8,35.67,35.67,17500.0,28.9184,28.9184,28.8134,28.8134,17500.0
2008-04-11 12:10:00,35.67,35.7,35.65,35.66,13600.0,28.8134,28.8376,28.7973,28.8053,13600.0
2008-04-11 12:15:00,35.66,35.67,35.63,35.66,15800.0,28.8053,28.8134,28.7811,28.8053,15800.0
2008-04-11 12:20:00,35.65,35.66,35.6,35.6,23900.0,28.7973,28.8053,28.7569,28.7569,23900.0
2008-04-11 12:25:00,35.61,35.61,35.51,35.52,30800.0,28.7649,28.7649,28.6842,28.6922,30800.0
2008-04-11 12:30:00,35.51,35.59,35.51,35.57,18100.0,28.6842,28.7488,28.6842,28.7326,18100.0
2008-04-11 12:35:00,35.56,35.57,35.52,35.53,17200.0,28.7246,28.7326,28.6922,28.7003,17200.0
2008-04-11 12:40:00,35.53,35.57,35.52,35.56,15400.0,28.7003,28.7326,28.6922,28.7246,15400.0
2008-04-11 12:45:00,35.56,35.73,35.56,35.73,56200.0,28.7246,28.8619,28.7246,28.8619,56200.0
2008-04-11 12:50:00,35.73,35.73,35.68,35.71,36000.0,28.8619,28.8619,28.8215,28.8457,36000.0
2008-04-11 12:55:00,35.71,35.73,35.69,35.7,26700.0,28.8457,28.8619,28.8296,28.8376,26700.0
2008-04-11 13:00:00,35.7,35.71,35.68,35.7,41600.0,28.8376,28.8457,28.8215,28.8376,41600.0
2008-04-11 13:05:00,35.71,35.71,35.68,35.69,21000.0,28.8457,28.8457,28.8215,28.8296,21000.0
2008-04-11 13:10:00,35.68,35.71,35.68,35.7,36800.0,28.8215,28.8457,28.8215,28.8376,36800.0
2008-04-11 13:15:00,35.69,35.7,35.68,35.69,27000.0,28.8296,28.8376,28.8215,28.8296,27000.0
2008-04-11 13:20:00,35.69,35.72,35.68,35.69,44900.0,28.8296,28.8538,28.8215,28.8296,44900.0
2008-04-11 13:25:00,35.7,35.7,35.64,35.64,38700.0,28.8376,28.8376,28.7892,28.7892,38700.0
2008-04-11 13:30:00,35.64,35.66,35.62,35.64,49800.0,28.7892,28.8053,28.773,28.7892,49800.0
2008-04-11 13:35:00,35.64,35.66,35.59,35.61,71100.0,28.7892,28.8053,28.7488,28.7649,71100.0
2008-04-11 13:40:00,35.6,35.66,35.59,35.63,27800.0,28.7569,28.8053,28.7488,28.7811,27800.0
2008-04-11 13:45:00,35.63,35.73,35.63,35.72,28400.0,28.7811,28.8619,28.7811,28.8538,28400.0
2008-04-11 13:50:00,35.72,35.73,35.68,35.7,42100.0,28.8538,28.8619,28.8215,28.8376,42100.0
2008-04-11 13:55:00,35.7,35.73,35.67,35.7,18300.0,28.8376,28.8619,28.8134,28.8376,18300.0
2008-04-11 14:00:00,35.7,35.71,35.68,35.69,48400.0,28.8376,28.8457,28.8215,28.8296,48400.0
2008-04-11 14:05:00,35.69,35.7,35.68,35.7,15400.0,28.8296,28.8376,28.8215,28.8376,15400.0
2008-04-11 14:10:00,35.69,35.7,35.65,35.65,63300.0,28.8296,28.8376,28.7973,28.7973,63300.0
2008-04-11 14:15:00,35.65,35.65,35.57,35.6,46000.0,28.7973,28.7973,28.7326,28.7569,46000.0
2008-04-11 14:20:00,35.59,35.61,35.56,35.6,12500.0,28.7488,28.7649,28.7246,28.7569,12500.0
2008-04-11 14:25:00,35.59,35.65,35.59,35.6,25800.0,28.7488,28.7973,28.7488,28.7569,25800.0
2008-04-11 14:30:00,35.6,35.61,35.59,35.59,14900.0,28.7569,28.7649,28.7488,28.7488,14900.0
2008-04-11 14:35:00,35.6,35.62,35.59,35.61,17300.0,28.7569,28.773,28.7488,28.7649,17300.0
2008-04-11 14:40:00,35.63,35.63,35.59,35.61,22900.0,28.7811,28.7811,28.7488,28.7649,22900.0
2008-04-11 14:45:00,35.62,35.67,35.61,35.67,14000.0,28.773,28.8134,28.7649,28.8134,14000.0
2008-04-11 14:50:00,35.67,35.72,35.64,35.7,20600.0,28.8134,28.8538,28.7892,28.8376,20600.0
2008-04-11 14:55:00,35.7,35.7,35.62,35.63,19900.0,28.8376,28.8376,28.773,28.7811,19900.0
2008-04-11 15:00:00,35.64,35.67,35.62,35.65,26600.0,28.7892,28.8134,28.773,28.7973,26600.0
2008-04-11 15:05:00,35.67,35.71,35.67,35.69,35900.0,28.8134,28.8457,28.8134,28.8296,35900.0
2008-04-11 15:10:00,35.69,35.71,35.67,35.69,45600.0,28.8296,28.8457,28.8134,28.8296,45600.0
2008-04-11 15:15:00,35.69,35.77,35.68,35.76,35400.0,28.8296,28.8942,28.8215,28.8861,35400.0
2008-04-11 15:20:00,35.76,35.77,35.75,35.76,36600.0,28.8861,28.8942,28.878,28.8861,36600.0
2008-04-11 15:25:00,35.75,35.86,35.75,35.8,40100.0,28.878,28.9669,28.878,28.9184,40100.0
2008-04-11 15:30:00,35.82,35.82,35.66,35.7,86200.0,28.9346,28.9346,28.8053,28.8376,86200.0
2008-04-11 15:35:00,35.69,35.73,35.58,35.58,76600.0,28.8296,28.8619,28.7407,28.7407,76600.0
2008-04-11 15:40:00,35.57,35.6,35.55,35.56,55700.0,28.7326,28.7569,28.7165,28.7246,55700.0
2008-04-11 15:45:00,35.55,35.58,35.5,35.56,47500.0,28.7165,28.7407,28.6761,28.7246,47500.0
2008-04-11 15:50:00,35.57,35.6,35.54,35.6,103000.0,28.7326,28.7569,28.7084,28.7569,103000.0
2008-04-11 15:55:00,35.6,35.73,35.59,35.73,150300.0,28.7569,28.8619,28.7488,28.8619,150300.0
2008-04-14 09:30:00,35.69,35.69,35.44,35.5,19300.0,28.8296,28.8296,28.6276,28.6761,19300.0
2008-04-14 09:35:00,35.52,35.65,35.43,35.59,30200.0,28.6922,28.7973,28.6195,28.7488,30200.0
2008-04-14 09:40:00,35.59,35.6,35.48,35.52,27100.0,28.7488,28.7569,28.6599,28.6922,27100.0
2008-04-14 09:45:00,35.53,35.53,35.42,35.5,45500.0,28.7003,28.7003,28.6115,28.6761,45500.0
2008-04-14 09:50:00,35.5,35.5,35.31,35.4,52100.0,28.6761,28.6761,28.5226,28.5953,52100.0
2008-04-14 09:55:00,35.38,35.39,35.2,35.27,45300.0,28.5792,28.5872,28.4338,28.4903,45300.0
2008-04-14 10:00:00,35.25,35.27,35.18,35.27,37400.0,28.4741,28.4903,28.4176,28.4903,37400.0
2008-04-14 10:05:00,35.26,35.27,35.16,35.16,34700.0,28.4822,28.4903,28.4014,28.4014,34700.0
2008-04-14 10:10:00,35.17,35.25,35.15,35.16,16000.0,28.4095,28.4741,28.3934,28.4014,16000.0
2008-04-14 10:15:00,35.16,35.2,35.13,35.2,18100.0,28.4014,28.4338,28.3772,28.4338,18100.0
2008-04-14 10:20:00,35.21,35.25,35.05,35.13,43600.0,28.4418,28.4741,28.3126,28.3772,43600.0
2008-04-14 10:25:00,35.11,35.25,35.08,35.19,22900.0,28.3611,28.4741,28.3368,28.4257,22900.0
2008-04-14 10:30:00,35.19,35.43,35.17,35.43,15700.0,28.4257,28.6195,28.4095,28.6195,15700.0
2008-04-14 10:35:00,35.42,35.42,35.37,35.4,11600.0,28.6115,28.6115,28.5711,28.5953,11600.0
2008-04-14 10:40:00,35.42,35.5,35.41,35.41,25400.0,28.6115,28.6761,28.6034,28.6034,25400.0
2008-04-14 10:45:00,35.41,35.41,35.19,35.24,13600.0,28.6034,28.6034,28.4257,28.4661,13600.0
2008-04-14 10:50:00,35.23,35.27,35.19,35.24,11000.0,28.458,28.4903,28.4257,28.4661,11000.0
2008-04-14 10:55:00,35.23,35.34,35.21,35.34,16600.0,28.458,28.5468,28.4418,28.5468,16600.0
2008-04-14 11:00:00,35.34,35.36,35.33,35.36,16600.0,28.5468,28.563,28.5388,28.563,16600.0
2008-04-14 11:05:00,35.35,35.36,35.22,35.22,19600.0,28.5549,28.563,28.4499,28.4499,19600.0
2008-04-14 11:10:00,35.2,35.22,35.14,35.14,13300.0,28.4338,28.4499,28.3853,28.3853,13300.0
2008-04-14 11:15:00,35.14,35.18,35.09,35.09,18700.0,28.3853,28.4176,28.3449,28.3449,18700.0
2008-04-14 11:20:00,35.08,35.09,35.01,35.02,22100.0,28.3368,28.3449,28.2803,28.2884,22100.0
2008-04-14 11:25:00,35.01,35.03,34.97,35.03,31200.0,28.2803,28.2964,28.248,28.2964,31200.0
2008-04-14 11:30:00,35.04,35.04,34.96,35.0,12500.0,28.3045,28.3045,28.2399,28.2722,12500.0
2008-04-14 11:35:00,35.0,35.1,34.99,35.0,21300.0,28.2722,28.353,28.2641,28.2722,21300.0
2008-04-14 11:40:00,35.0,35.01,34.9,35.01,31000.0,28.2722,28.2803,28.1914,28.2803,31000.0
2008-04-14 11:45:00,35.02,35.04,35.0,35.02,6100.0,28.2884,28.3045,28.2722,28.2884,6100.0
2008-04-14 11:50:00,35.04,35.04,34.96,34.96,16800.0,28.3045,28.3045,28.2399,28.2399,16800.0
2008-04-14 11:55:00,34.99,34.99,34.94,34.96,9700.0,28.2641,28.2641,28.2237,28.2399,9700.0
2008-04-14 12:00:00,34.96,35.07,34.96,35.05,15200.0,28.2399,28.3287,28.2399,28.3126,15200.0
2008-04-14 12:05:00,35.05,35.05,34.92,35.02,20800.0,28.3126,28.3126,28.2076,28.2884,20800.0
2008-04-14 12:10:00,35.01,35.09,35.0,35.07,11200.0,28.2803,28.3449,28.2722,28.3287,11200.0
2008-04-14 12:15:00,35.06,35.06,34.95,35.01,8000.0,28.3207,28.3207,28.2318,28.2803,8000.0
2008-04-14 12:20:00,35.01,35.04,34.98,35.03,5500.0,28.2803,28.3045,28.256,28.2964,5500.0
2008-04-14 12:25:00,35.06,35.18,35.06,35.17,16600.0,28.3207,28.4176,28.3207,28.4095,16600.0
2008-04-14 12:30:00,35.17,35.17,35.13,35.16,11200.0,28.4095,28.4095,28.3772,28.4014,11200.0
2008-04-14 12:35:00,35.16,35.18,35.12,35.15,18000.0,28.4014,28.4176,28.3691,28.3934,18000.0
2008-04-14 12:40:00,35.15,35.17,35.09,35.12,16500.0,28.3934,28.4095,28.3449,28.3691,16500.0
2008-04-14 12:45:00,35.13,35.21,35.13,35.2,12400.0,28.3772,28.4418,28.3772,28.4338,12400.0
2008-04-14 12:50:00,35.2,35.24,35.16,35.18,22400.0,28.4338,28.4661,28.4014,28.4176,22400.0
2008-04-14 12:55:00,35.17,35.19,35.14,35.15,14000.0,28.4095,28.4257,28.3853,28.3934,14000.0
2008-04-14 13:00:00,35.15,35.16,35.06,35.07,24100.0,28.3934,28.4014,28.3207,28.3287,24100.0
2008-04-14 13:05:00,35.07,35.08,35.02,35.02,40300.0,28.3287,28.3368,28.2884,28.2884,40300.0
2008-04-14 13:10:00,35.03,35.13,35.02,35.09,15800.0,28.2964,28.3772,28.2884,28.3449,15800.0
2008-04-14 13:15:00,35.09,35.1,35.03,35.04,8200.0,28.3449,28.353,28.2964,28.3045,8200.0
2008-04-14 13:20:00,35.04,35.13,35.03,35.13,9100.0,28.3045,28.3772,28.2964,28.3772,9100.0
2008-04-14 13:25:00,35.12,35.12,35.03,35.05,14200.0,28.3691,28.3691,28.2964,28.3126,14200.0
2008-04-14 13:30:00,35.07,35.1,35.04,35.09,10400.0,28.3287,28.353,28.3045,28.3449,10400.0
2008-04-14 13:35:00,35.08,35.11,35.07,35.09,8000.0,28.3368,28.3611,28.3287,28.3449,8000.0
2008-04-14 13:40:00,35.08,35.14,35.07,35.12,14300.0,28.3368,28.3853,28.3287,28.3691,14300.0
2008-04-14 13:45:00,35.12,35.12,34.99,35.03,19200.0,28.3691,28.3691,28.2641,28.2964,19200.0
2008-04-14 13:50:00,35.04,35.06,34.96,34.98,21400.0,28.3045,28.3207,28.2399,28.256,21400.0
2008-04-14 13:55:00,34.98,34.99,34.93,34.97,11600.0,28.256,28.2641,28.2157,28.248,11600.0
2008-04-14 14:00:00,34.96,35.01,34.96,35.0,21000.0,28.2399,28.2803,28.2399,28.2722,21000.0
2008-04-14 14:05:00,35.0,35.03,34.93,34.95,32600.0,28.2722,28.2964,28.2157,28.2318,32600.0
2008-04-14 14:10:00,34.94,35.01,34.92,34.94,13600.0,28.2237,28.2803,28.2076,28.2237,13600.0
2008-04-14 14:15:00,34.93,34.93,34.84,34.86,32300.0,28.2157,28.2157,28.143,28.1591,32300.0
2008-04-14 14:20:00,34.87,35.01,34.87,34.99,18900.0,28.1672,28.2803,28.1672,28.2641,18900.0
2008-04-14 14:25:00,34.98,34.98,34.89,34.91,12200.0,28.256,28.256,28.1833,28.1995,12200.0
2008-04-14 14:30:00,34.91,35.04,34.91,35.01,15600.0,28.1995,28.3045,28.1995,28.2803,15600.0
2008-04-14 14:35:00,35.01,35.07,35.0,35.05,24600.0,28.2803,28.3287,28.2722,28.3126,24600.0
2008-04-14 14:40:00,35.05,35.07,35.03,35.05,14300.0,28.3126,28.3287,28.2964,28.3126,14300.0
2008-04-14 14:45:00,35.06,35.12,35.06,35.07,21400.0,28.3207,28.3691,28.3207,28.3287,21400.0
2008-04-14 14:50:00,35.07,35.07,34.95,34.95,18500.0,28.3287,28.3287,28.2318,28.2318,18500.0
2008-04-14 14:55:00,34.95,35.0,34.93,35.0,27200.0,28.2318,28.2722,28.2157,28.2722,27200.0
2008-04-14 15:00:00,34.99,35.03,34.95,34.98,32700.0,28.2641,28.2964,28.2318,28.256,32700.0
2008-04-14 15:05:00,34.98,34.98,34.93,34.98,41200.0,28.256,28.256,28.2157,28.256,41200.0
2008-04-14 15:10:00,34.98,35.0,34.96,34.99,34400.0,28.256,28.2722,28.2399,28.2641,34400.0
2008-04-14 15:15:00,34.99,35.06,34.99,35.02,38100.0,28.2641,28.3207,28.2641,28.2884,38100.0
2008-04-14 15:20:00,35.02,35.06,34.99,34.99,40700.0,28.2884,28.3207,28.2641,28.2641,40700.0
2008-04-14 15:25:00,34.99,35.01,34.91,34.94,47200.0,28.2641,28.2803,28.1995,28.2237,47200.0
2008-04-14 15:30:00,34.95,34.97,34.9,34.93,69900.0,28.2318,28.248,28.1914,28.2157,69900.0
2008-04-14 15:35:00,34.93,34.94,34.9,34.92,48200.0,28.2157,28.2237,28.1914,28.2076,48200.0
2008-04-14 15:40:00,34.91,34.97,34.89,34.94,51400.0,28.1995,28.248,28.1833,28.2237,51400.0
2008-04-14 15:45:00,34.94,35.0,34.94,35.0,59200.0,28.2237,28.2722,28.2237,28.2722,59200.0
2008-04-14 15:50:00,35.0,35.01,34.94,34.94,82500.0,28.2722,28.2803,28.2237,28.2237,82500.0
2008-04-14 15:55:00,34.94,35.04,34.94,34.97,96100.0,28.2237,28.3045,28.2237,28.248,96100.0
2008-04-15 09:30:00,35.11,35.35,34.94,35.31,21000.0,28.3611,28.5549,28.2237,28.5226,21000.0
2008-04-15 09:35:00,35.35,35.37,35.04,35.1,37600.0,28.5549,28.5711,28.3045,28.353,37600.0
2008-04-15 09:40:00,35.1,35.11,34.99,35.04,31100.0,28.353,28.3611,28.2641,28.3045,31100.0
2008-04-15 09:45:00,35.06,35.09,35.0,35.09,18000.0,28.3207,28.3449,28.2722,28.3449,18000.0
2008-04-15 09:50:00,35.09,35.09,35.0,35.01,32600.0,28.3449,28.3449,28.2722,28.2803,32600.0
2008-04-15 09:55:00,35.01,35.07,34.8,34.82,33800.0,28.2803,28.3287,28.1106,28.1268,33800.0
2008-04-15 10:00:00,34.84,34.85,34.77,34.81,25500.0,28.143,28.151,28.0864,28.1187,25500.0
2008-04-15 10:05:00,34.81,34.82,34.7,34.81,27000.0,28.1187,28.1268,28.0299,28.1187,27000.0
2008-04-15 10:10:00,34.81,34.85,34.78,34.78,25400.0,28.1187,28.151,28.0945,28.0945,25400.0
2008-04-15 10:15:00,34.77,34.81,34.7,34.78,58400.0,28.0864,28.1187,28.0299,28.0945,58400.0
2008-04-15 10:20:00,34.78,34.79,34.73,34.77,25100.0,28.0945,28.1026,28.0541,28.0864,25100.0
2008-04-15 10:25:00,34.78,34.78,34.7,34.77,38300.0,28.0945,28.0945,28.0299,28.0864,38300.0
2008-04-15 10:30:00,34.77,34.91,34.76,34.87,18300.0,28.0864,28.1995,28.0783,28.1672,18300.0
2008-04-15 10:35:00,34.87,34.87,34.77,34.8,36300.0,28.1672,28.1672,28.0864,28.1106,36300.0
2008-04-15 10:40:00,34.8,34.87,34.79,34.86,39200.0,28.1106,28.1672,28.1026,28.1591,39200.0
2008-04-15 10:45:00,34.88,34.97,34.86,34.89,35400.0,28.1753,28.248,28.1591,28.1833,35400.0
2008-04-15 10:50:00,34.9,34.9,34.8,34.81,35100.0,28.1914,28.1914,28.1106,28.1187,35100.0
2008-04-15 10:55:00,34.81,34.85,34.79,34.81,54800.0,28.1187,28.151,28.1026,28.1187,54800.0
2008-04-15 11:00:00,34.81,34.91,34.78,34.9,32000.0,28.1187,28.1995,28.0945,28.1914,32000.0
2008-04-15 11:05:00,34.9,34.91,34.8,34.8,41000.0,28.1914,28.1995,28.1106,28.1106,41000.0
2008-04-15 11:10:00,34.81,34.81,34.6,34.6,37600.0,28.1187,28.1187,27.9491,27.9491,37600.0
2008-04-15 11:15:00,34.61,34.64,34.54,34.57,57700.0,27.9572,27.9814,27.9006,27.9249,57700.0
2008-04-15 11:20:00,34.57,34.57,34.4,34.42,57300.0,27.9249,27.9249,27.7875,27.8037,57300.0
2008-04-15 11:25:00,34.42,34.57,34.41,34.52,35100.0,27.8037,27.9249,27.7956,27.8845,35100.0
2008-04-15 11:30:00,34.51,34.64,34.51,34.59,24500.0,27.8764,27.9814,27.8764,27.941,24500.0
2008-04-15 11:35:00,34.58,34.62,34.52,34.61,42600.0,27.9329,27.9652,27.8845,27.9572,42600.0
2008-04-15 11:40:00,34.6,34.61,34.52,34.61,18500.0,27.9491,27.9572,27.8845,27.9572,18500.0
2008-04-15 11:45:00,34.61,34.61,34.43,34.44,37200.0,27.9572,27.9572,27.8118,27.8198,37200.0
2008-04-15 11:50:00,34.44,34.47,34.42,34.47,24600.0,27.8198,27.8441,27.8037,27.8441,24600.0
2008-04-15 11:55:00,34.47,34.5,34.34,34.37,44700.0,27.8441,27.8683,27.7391,27.7633,44700.0
2008-04-15 12:00:00,34.37,34.4,34.32,34.37,75500.0,27.7633,27.7875,27.7229,27.7633,75500.0
2008-04-15 12:05:00,34.36,34.5,34.35,34.47,28500.0,27.7552,27.8683,27.7471,27.8441,28500.0
2008-04-15 12:10:00,34.47,34.53,34.46,34.52,15600.0,27.8441,27.8925,27.836,27.8845,15600.0
2008-04-15 12:15:00,34.52,34.58,34.52,34.57,17900.0,27.8845,27.9329,27.8845,27.9249,17900.0
2008-04-15 12:20:00,34.56,34.59,34.54,34.57,17100.0,27.9168,27.941,27.9006,27.9249,17100.0
2008-04-15 12:25:00,34.57,34.65,34.56,34.64,15500.0,27.9249,27.9895,27.9168,27.9814,15500.0
2008-04-15 12:30:00,34.64,34.69,34.64,34.69,9500.0,27.9814,28.0218,27.9814,28.0218,9500.0
2008-04-15 12:35:00,34.68,34.77,34.68,34.76,11500.0,28.0137,28.0864,28.0137,28.0783,11500.0
2008-04-15 12:40:00,34.78,34.79,34.77,34.78,26900.0,28.0945,28.1026,28.0864,28.0945,26900.0
2008-04-15 12:45:00,34.78,34.83,34.77,34.83,31400.0,28.0945,28.1349,28.0864,28.1349,31400.0
2008-04-15 12:50:00,34.82,34.9,34.82,34.9,32000.0,28.1268,28.1914,28.1268,28.1914,32000.0
2008-04-15 12:55:00,34.9,34.9,34.86,34.86,31300.0,28.1914,28.1914,28.1591,28.1591,31300.0
2008-04-15 13:00:00,34.86,34.92,34.86,34.9,38800.0,28.1591,28.2076,28.1591,28.1914,38800.0
2008-04-15 13:05:00,34.9,34.94,34.9,34.93,27700.0,28.1914,28.2237,28.1914,28.2157,27700.0
2008-04-15 13:10:00,34.92,35.05,34.92,35.03,59500.0,28.2076,28.3126,28.2076,28.2964,59500.0
2008-04-15 13:15:00,35.03,35.12,35.03,35.12,26000.0,28.2964,28.3691,28.2964,28.3691,26000.0
2008-04-15 13:20:00,35.11,35.18,35.11,35.18,39100.0,28.3611,28.4176,28.3611,28.4176,39100.0
2008-04-15 13:25:00,35.18,35.21,35.15,35.17,18000.0,28.4176,28.4418,28.3934,28.4095,18000.0
2008-04-15 13:30:00,35.17,35.17,35.02,35.03,16600.0,28.4095,28.4095,28.2884,28.2964,16600.0
2008-04-15 13:35:00,35.04,35.08,35.01,35.02,13600.0,28.3045,28.3368,28.2803,28.2884,13600.0
2008-04-15 13:40:00,35.0,35.08,35.0,35.08,12900.0,28.2722,28.3368,28.2722,28.3368,12900.0
2008-04-15 13:45:00,35.08,35.19,35.08,35.19,20700.0,28.3368,28.4257,28.3368,28.4257,20700.0
2008-04-15 13:50:00,35.19,35.3,35.19,35.3,18400.0,28.4257,28.5145,28.4257,28.5145,18400.0
2008-04-15 13:55:00,35.3,35.31,35.16,35.16,16000.0,28.5145,28.5226,28.4014,28.4014,16000.0
2008-04-15 14:00:00,35.16,35.22,35.14,35.2,28800.0,28.4014,28.4499,28.3853,28.4338,28800.0
2008-04-15 14:05:00,35.2,35.3,35.18,35.29,63700.0,28.4338,28.5145,28.4176,28.5065,63700.0
2008-04-15 14:10:00,35.29,35.38,35.27,35.38,23900.0,28.5065,28.5792,28.4903,28.5792,23900.0
2008-04-15 14:15:00,35.37,35.38,35.32,35.34,33200.0,28.5711,28.5792,28.5307,28.5468,33200.0
2008-04-15 14:20:00,35.35,35.35,35.3,35.31,20900.0,28.5549,28.5549,28.5145,28.5226,20900.0
2008-04-15 14:25:00,35.31,35.33,35.28,35.32,29500.0,28.5226,28.5388,28.4984,28.5307,29500.0
2008-04-15 14:30:00,35.33,35.41,35.32,35.38,32600.0,28.5388,28.6034,28.5307,28.5792,32600.0
2008-04-15 14:35:00,35.38,35.52,35.35,35.5,88100.0,28.5792,28.6922,28.5549,28.6761,88100.0
2008-04-15 14:40:00,35.5,35.55,35.45,35.51,50500.0,28.6761,28.7165,28.6357,28.6842,50500.0
2008-04-15 14:45:00,35.5,35.53,35.47,35.48,27900.0,28.6761,28.7003,28.6519,28.6599,27900.0
2008-04-15 14:50:00,35.49,35.51,35.48,35.49,47800.0,28.668,28.6842,28.6599,28.668,47800.0
2008-04-15 14:55:00,35.48,35.53,35.48,35.5,53800.0,28.6599,28.7003,28.6599,28.6761,53800.0
2008-04-15 15:00:00,35.5,35.52,35.47,35.52,34500.0,28.6761,28.6922,28.6519,28.6922,34500.0
2008-04-15 15:05:00,35.53,35.53,35.44,35.44,32100.0,28.7003,28.7003,28.6276,28.6276,32100.0
2008-04-15 15:10:00,35.43,35.54,35.42,35.5,31500.0,28.6195,28.7084,28.6115,28.6761,31500.0
2008-04-15 15:15:00,35.5,35.59,35.49,35.57,28000.0,28.6761,28.7488,28.668,28.7326,28000.0
2008-04-15 15:20:00,35.58,35.6,35.55,35.58,25300.0,28.7407,28.7569,28.7165,28.7407,25300.0
2008-04-15 15:25:00,35.58,35.62,35.52,35.59,24200.0,28.7407,28.773,28.6922,28.7488,24200.0
2008-04-15 15:30:00,35.6,35.66,35.54,35.55,33400.0,28.7569,28.8053,28.7084,28.7165,33400.0
2008-04-15 15:35:00,35.56,35.58,35.5,35.55,29500.0,28.7246,28.7407,28.6761,28.7165,29500.0
2008-04-15 15:40:00,35.55,35.55,35.48,35.52,68300.0,28.7165,28.7165,28.6599,28.6922,68300.0
2008-04-15 15:45:00,35.52,35.53,35.45,35.45,117300.0,28.6922,28.7003,28.6357,28.6357,117300.0
2008-04-15 15:50:00,35.45,35.5,35.44,35.48,93900.0,28.6357,28.6761,28.6276,28.6599,93900.0
2008-04-15 15:55:00,35.48,35.57,35.46,35.57,121900.0,28.6599,28.7326,28.6438,28.7326,121900.0
2008-04-16 09:30:00,35.9,35.99,35.73,35.86,11300.0,28.9992,29.0719,28.8619,28.9669,11300.0
2008-04-16 09:35:00,35.86,35.95,35.77,35.87,15900.0,28.9669,29.0396,28.8942,28.975,15900.0
2008-04-16 09:40:00,35.88,36.17,35.88,36.05,24100.0,28.983,29.2173,28.983,29.1204,24100.0
2008-04-16 09:45:00,36.05,36.29,36.04,36.2,26200.0,29.1204,29.3142,29.1123,29.2415,26200.0
2008-04-16 09:50:00,36.21,36.3,36.19,36.29,13500.0,29.2496,29.3223,29.2334,29.3142,13500.0
2008-04-16 09:55:00,36.28,36.35,36.12,36.24,23100.0,29.3061,29.3627,29.1769,29.2738,23100.0
2008-04-16 10:00:00,36.24,36.25,36.09,36.1,10500.0,29.2738,29.2819,29.1527,29.1607,10500.0
2008-04-16 10:05:00,36.12,36.14,35.93,35.94,17600.0,29.1769,29.1931,29.0234,29.0315,17600.0
2008-04-16 10:10:00,35.95,36.13,35.95,36.1,73500.0,29.0396,29.185,29.0396,29.1607,73500.0
2008-04-16 10:15:00,36.11,36.26,36.08,36.23,16400.0,29.1688,29.29,29.1446,29.2658,16400.0
2008-04-16 10:20:00,36.24,36.28,36.17,36.24,44100.0,29.2738,29.3061,29.2173,29.2738,44100.0
2008-04-16 10:25:00,36.24,36.25,36.23,36.23,17900.0,29.2738,29.2819,29.2658,29.2658,17900.0
2008-04-16 10:30:00,36.24,36.39,36.16,36.39,39400.0,29.2738,29.395,29.2092,29.395,39400.0
2008-04-16 10:35:00,36.4,36.4,36.14,36.15,29300.0,29.4031,29.4031,29.1931,29.2011,29300.0
2008-04-16 10:40:00,36.14,36.15,36.08,36.11,8700.0,29.1931,29.2011,29.1446,29.1688,8700.0
2008-04-16 10:45:00,36.1,36.29,36.09,36.29,12300.0,29.1607,29.3142,29.1527,29.3142,12300.0
2008-04-16 10:50:00,36.29,36.41,36.29,36.34,14500.0,29.3142,29.4112,29.3142,29.3546,14500.0
2008-04-16 10:55:00,36.36,36.5,36.32,36.5,8300.0,29.3708,29.4839,29.3385,29.4839,8300.0
2008-04-16 11:00:00,36.5,36.51,36.43,36.44,8100.0,29.4839,29.4919,29.4273,29.4354,8100.0
2008-04-16 11:05:00,36.44,36.44,36.18,36.2,13500.0,29.4354,29.4354,29.2254,29.2415,13500.0
2008-04-16 11:10:00,36.19,36.22,36.18,36.2,6000.0,29.2334,29.2577,29.2254,29.2415,6000.0
2008-04-16 11:15:00,36.2,36.22,36.19,36.2,4600.0,29.2415,29.2577,29.2334,29.2415,4600.0
2008-04-16 11:20:00,36.2,36.21,36.18,36.21,6600.0,29.2415,29.2496,29.2254,29.2496,6600.0
2008-04-16 11:25:00,36.2,36.24,36.19,36.24,4300.0,29.2415,29.2738,29.2334,29.2738,4300.0
2008-04-16 11:30:00,36.25,36.36,36.25,36.36,7400.0,29.2819,29.3708,29.2819,29.3708,7400.0
2008-04-16 11:35:00,36.35,36.46,36.35,36.45,7200.0,29.3627,29.4515,29.3627,29.4435,7200.0
2008-04-16 11:40:00,36.45,36.49,36.39,36.4,10700.0,29.4435,29.4758,29.395,29.4031,10700.0
2008-04-16 11:45:00,36.4,36.4,36.33,36.34,5900.0,29.4031,29.4031,29.3465,29.3546,5900.0
2008-04-16 11:50:00,36.32,36.43,36.32,36.42,6400.0,29.3385,29.4273,29.3385,29.4192,6400.0
2008-04-16 11:55:00,36.4,36.44,36.37,36.37,10100.0,29.4031,29.4354,29.3788,29.3788,10100.0
2008-04-16 12:00:00,36.38,36.46,36.37,36.44,16500.0,29.3869,29.4515,29.3788,29.4354,16500.0
2008-04-16 12:05:00,36.45,36.45,36.4,36.42,10300.0,29.4435,29.4435,29.4031,29.4192,10300.0
2008-04-16 12:10:00,36.41,36.57,36.41,36.56,11900.0,29.4112,29.5404,29.4112,29.5323,11900.0
2008-04-16 12:15:00,36.56,36.6,36.53,36.6,10800.0,29.5323,29.5646,29.5081,29.5646,10800.0
2008-04-16 12:20:00,36.59,36.6,35.95,36.51,21700.0,29.5566,29.5646,29.0396,29.4919,21700.0
2008-04-16 12:25:00,36.49,36.62,36.39,36.57,243800.0,29.4758,29.5808,29.395,29.5404,243800.0
2008-04-16 12:30:00,36.56,36.59,36.55,36.56,22400.0,29.5323,29.5566,29.5242,29.5323,22400.0
2008-04-16 12:35:00,36.56,36.57,36.49,36.49,5800.0,29.5323,29.5404,29.4758,29.4758,5800.0
2008-04-16 12:40:00,36.5,36.51,36.43,36.44,7500.0,29.4839,29.4919,29.4273,29.4354,7500.0
2008-04-16 12:45:00,36.44,36.45,36.42,36.44,5600.0,29.4354,29.4435,29.4192,29.4354,5600.0
2008-04-16 12:50:00,36.44,36.53,36.43,36.53,8600.0,29.4354,29.5081,29.4273,29.5081,8600.0
2008-04-16 12:55:00,36.52,36.55,36.44,36.48,22300.0,29.5,29.5242,29.4354,29.4677,22300.0
2008-04-16 13:00:00,36.47,36.56,36.37,36.38,14500.0,29.4596,29.5323,29.3788,29.3869,14500.0
2008-04-16 13:05:00,36.38,36.42,36.25,36.28,17900.0,29.3869,29.4192,29.2819,29.3061,17900.0
2008-04-16 13:10:00,36.28,36.38,36.25,36.29,22500.0,29.3061,29.3869,29.2819,29.3142,22500.0
2008-04-16 13:15:00,36.3,36.34,36.29,36.31,6000.0,29.3223,29.3546,29.3142,29.3304,6000.0
2008-04-16 13:20:00,36.3,36.31,36.24,36.24,6000.0,29.3223,29.3304,29.2738,29.2738,6000.0
2008-04-16 13:25:00,36.25,36.25,36.23,36.24,5100.0,29.2819,29.2819,29.2658,29.2738,5100.0
2008-04-16 13:30:00,36.25,36.27,36.24,36.24,3400.0,29.2819,29.2981,29.2738,29.2738,3400.0
2008-04-16 13:35:00,36.23,36.24,36.11,36.13,10700.0,29.2658,29.2738,29.1688,29.185,10700.0
2008-04-16 13:40:00,36.12,36.13,35.99,36.0,50700.0,29.1769,29.185,29.0719,29.08,50700.0
2008-04-16 13:45:00,36.0,36.04,35.99,36.04,24000.0,29.08,29.1123,29.0719,29.1123,24000.0
2008-04-16 13:50:00,36.05,36.07,36.04,36.07,8500.0,29.1204,29.1365,29.1123,29.1365,8500.0
2008-04-16 13:55:00,36.07,36.07,35.95,36.0,31100.0,29.1365,29.1365,29.0396,29.08,31100.0
2008-04-16 14:00:00,36.01,36.06,35.95,36.0,87700.0,29.088,29.1284,29.0396,29.08,87700.0
2008-04-16 14:05:00,35.99,36.03,35.99,36.0,12300.0,29.0719,29.1042,29.0719,29.08,12300.0
2008-04-16 14:10:00,36.02,36.02,35.91,35.95,8700.0,29.0961,29.0961,29.0073,29.0396,8700.0
2008-04-16 14:15:00,35.94,36.09,35.94,36.07,9200.0,29.0315,29.1527,29.0315,29.1365,9200.0
2008-04-16 14:20:00,36.08,36.08,35.96,35.99,11900.0,29.1446,29.1446,29.0477,29.0719,11900.0
2008-04-16 14:25:00,35.99,36.0,35.91,35.93,25500.0,29.0719,29.08,29.0073,29.0234,25500.0
2008-04-16 14:30:00,35.93,36.03,35.92,36.02,12700.0,29.0234,29.1042,29.0153,29.0961,12700.0
2008-04-16 14:35:00,36.01,36.03,35.95,35.96,14900.0,29.088,29.1042,29.0396,29.0477,14900.0
2008-04-16 14:40:00,35.97,35.99,35.97,35.99,6100.0,29.0557,29.0719,29.0557,29.0719,6100.0
2008-04-16 14:45:00,35.99,36.0,35.84,35.86,35100.0,29.0719,29.08,28.9507,28.9669,35100.0
2008-04-16 14:50:00,35.86,35.93,35.85,35.93,32800.0,28.9669,29.0234,28.9588,29.0234,32800.0
2008-04-16 14:55:00,35.93,36.03,35.92,36.0,51100.0,29.0234,29.1042,29.0153,29.08,51100.0
2008-04-16 15:00:00,35.99,36.09,35.99,36.08,33300.0,29.0719,29.1527,29.0719,29.1446,33300.0
2008-04-16 15:05:00,36.08,36.12,36.01,36.1,16800.0,29.1446,29.1769,29.088,29.1607,16800.0
2008-04-16 15:10:00,36.1,36.21,36.1,36.18,15100.0,29.1607,29.2496,29.1607,29.2254,15100.0
2008-04-16 15:15:00,36.17,36.24,36.17,36.21,14100.0,29.2173,29.2738,29.2173,29.2496,14100.0
2008-04-16 15:20:00,36.2,36.23,36.15,36.23,18500.0,29.2415,29.2658,29.2011,29.2658,18500.0
2008-04-16 15:25:00,36.23,36.35,36.23,36.31,22200.0,29.2658,29.3627,29.2658,29.3304,22200.0
2008-04-16 15:30:00,36.32,36.32,36.2,36.21,25500.0,29.3385,29.3385,29.2415,29.2496,25500.0
2008-04-16 15:35:00,36.21,36.34,36.18,36.34,31600.0,29.2496,29.3546,29.2254,29.3546,31600.0
2008-04-16 15:40:00,36.35,36.44,36.31,36.42,71200.0,29.3627,29.4354,29.3304,29.4192,71200.0
2008-04-16 15:45:00,36.42,36.51,36.37,36.46,53400.0,29.4192,29.4919,29.3788,29.4515,53400.0
2008-04-16 15:50:00,36.46,36.51,36.4,36.51,65800.0,29.4515,29.4919,29.4031,29.4919,65800.0
2008-04-16 15:55:00,36.5,36.5,36.36,36.38,115900.0,29.4839,29.4839,29.3708,29.3869,115900.0
2008-04-17 09:30:00,36.4,36.4,35.89,36.2,21400.0,29.4031,29.4031,28.9911,29.2415,21400.0
2008-04-17 09:35:00,36.15,36.27,35.97,36.0,11000.0,29.2011,29.2981,29.0557,29.08,11000.0
2008-04-17 09:40:00,36.0,36.3,35.99,36.27,16400.0,29.08,29.3223,29.0719,29.2981,16400.0
2008-04-17 09:45:00,36.25,36.29,36.1,36.1,18100.0,29.2819,29.3142,29.1607,29.1607,18100.0
2008-04-17 09:50:00,36.1,36.12,35.91,36.04,31100.0,29.1607,29.1769,29.0073,29.1123,31100.0
2008-04-17 09:55:00,36.03,36.2,35.95,36.17,25200.0,29.1042,29.2415,29.0396,29.2173,25200.0
2008-04-17 10:00:00,36.16,36.16,35.89,36.04,37100.0,29.2092,29.2092,28.9911,29.1123,37100.0
2008-04-17 10:05:00,36.05,36.11,35.98,36.09,16900.0,29.1204,29.1688,29.0638,29.1527,16900.0
2008-04-17 10:10:00,36.09,36.46,36.09,36.46,33400.0,29.1527,29.4515,29.1527,29.4515,33400.0
2008-04-17 10:15:00,36.44,36.55,36.42,36.55,21600.0,29.4354,29.5242,29.4192,29.5242,21600.0
2008-04-17 10:20:00,36.55,36.59,36.41,36.41,14400.0,29.5242,29.5566,29.4112,29.4112,14400.0
2008-04-17 10:25:00,36.4,36.69,36.35,36.69,29300.0,29.4031,29.6373,29.3627,29.6373,29300.0
2008-04-17 10:30:00,36.68,36.75,36.59,36.68,46500.0,29.6293,29.6858,29.5566,29.6293,46500.0
2008-04-17 10:35:00,36.67,37.07,36.67,37.04,43400.0,29.6212,29.9443,29.6212,29.9201,43400.0
2008-04-17 10:40:00,37.04,37.07,36.94,36.99,37300.0,29.9201,29.9443,29.8393,29.8797,37300.0
2008-04-17 10:45:00,36.99,37.15,36.96,37.15,41200.0,29.8797,30.0089,29.8554,30.0089,41200.0
2008-04-17 10:50:00,37.13,37.13,36.93,36.96,35800.0,29.9928,29.9928,29.8312,29.8554,35800.0
2008-04-17 10:55:00,36.97,37.0,36.91,36.98,14900.0,29.8635,29.8877,29.815,29.8716,14900.0
2008-04-17 11:00:00,36.97,37.0,36.73,36.74,23500.0,29.8635,29.8877,29.6696,29.6777,23500.0
2008-04-17 11:05:00,36.74,36.84,36.65,36.76,22800.0,29.6777,29.7585,29.605,29.6939,22800.0
2008-04-17 11:10:00,36.78,36.88,36.76,36.85,6900.0,29.71,29.7908,29.6939,29.7666,6900.0
2008-04-17 11:15:00,36.86,36.93,36.77,36.91,16200.0,29.7747,29.8312,29.702,29.815,16200.0
2008-04-17 11:20:00,36.91,37.0,36.88,36.98,20000.0,29.815,29.8877,29.7908,29.8716,20000.0
2008-04-17 11:25:00,36.99,36.99,36.85,36.92,17600.0,29.8797,29.8797,29.7666,29.8231,17600.0
2008-04-17 11:30:00,36.92,36.96,36.89,36.91,14800.0,29.8231,29.8554,29.7989,29.815,14800.0
2008-04-17 11:35:00,36.91,37.0,36.89,36.99,16200.0,29.815,29.8877,29.7989,29.8797,16200.0
2008-04-17 11:40:00,36.99,37.0,36.84,36.88,13700.0,29.8797,29.8877,29.7585,29.7908,13700.0
2008-04-17 11:45:00,36.88,36.91,36.86,36.88,6800.0,29.7908,29.815,29.7747,29.7908,6800.0
2008-04-17 11:50:00,36.86,36.94,36.85,36.94,9300.0,29.7747,29.8393,29.7666,29.8393,9300.0
2008-04-17 11:55:00,36.91,36.91,36.76,36.79,10700.0,29.815,29.815,29.6939,29.7181,10700.0
2008-04-17 12:00:00,36.79,36.8,36.75,36.79,6200.0,29.7181,29.7262,29.6858,29.7181,6200.0
2008-04-17 12:05:00,36.78,36.79,36.73,36.74,18800.0,29.71,29.7181,29.6696,29.6777,18800.0
2008-04-17 12:10:00,36.75,36.86,36.74,36.86,22400.0,29.6858,29.7747,29.6777,29.7747,22400.0
2008-04-17 12:15:00,36.86,36.91,36.85,36.88,11800.0,29.7747,29.815,29.7666,29.7908,11800.0
2008-04-17 12:20:00,36.88,36.88,36.81,36.84,10800.0,29.7908,29.7908,29.7343,29.7585,10800.0
2008-04-17 12:25:00,36.84,36.95,36.83,36.9,16500.0,29.7585,29.8474,29.7504,29.807,16500.0
2008-04-17 12:30:00,36.89,36.91,36.83,36.83,11200.0,29.7989,29.815,29.7504,29.7504,11200.0
2008-04-17 12:35:00,36.81,36.89,36.8,36.89,9200.0,29.7343,29.7989,29.7262,29.7989,9200.0
2008-04-17 12:40:00,36.88,36.96,36.87,36.89,10100.0,29.7908,29.8554,29.7827,29.7989,10100.0
2008-04-17 12:45:00,36.87,36.9,36.82,36.86,11800.0,29.7827,29.807,29.7423,29.7747,11800.0
2008-04-17 12:50:00,36.86,37.04,36.83,37.04,33200.0,29.7747,29.9201,29.7504,29.9201,33200.0
2008-04-17 12:55:00,37.04,37.06,36.99,36.99,12100.0,29.9201,29.9362,29.8797,29.8797,12100.0
2008-04-17 13:00:00,36.99,37.0,36.92,36.93,11500.0,29.8797,29.8877,29.8231,29.8312,11500.0
2008-04-17 13:05:00,36.92,37.02,36.92,37.02,8000.0,29.8231,29.9039,29.8231,29.9039,8000.0
2008-04-17 13:10:00,37.02,37.07,36.98,37.07,14900.0,29.9039,29.9443,29.8716,29.9443,14900.0
2008-04-17 13:15:00,37.06,37.1,37.05,37.07,19000.0,29.9362,29.9685,29.9281,29.9443,19000.0
2008-04-17 13:20:00,37.08,37.19,37.07,37.19,13800.0,29.9524,30.0412,29.9443,30.0412,13800.0
2008-04-17 13:25:00,37.17,37.37,37.16,37.37,31900.0,30.0251,30.1866,30.017,30.1866,31900.0
2008-04-17 13:30:00,37.36,37.41,37.33,37.36,23100.0,30.1785,30.2189,30.1543,30.1785,23100.0
2008-04-17 13:35:00,37.38,37.53,37.35,37.51,18900.0,30.1947,30.3159,30.1705,30.2997,18900.0
2008-04-17 13:40:00,37.52,37.52,37.35,37.46,20300.0,30.3078,30.3078,30.1705,30.2593,20300.0
2008-04-17 13:45:00,37.47,37.51,37.44,37.47,19400.0,30.2674,30.2997,30.2432,30.2674,19400.0
2008-04-17 13:50:00,37.45,37.53,37.39,37.4,18800.0,30.2512,30.3159,30.2028,30.2109,18800.0
2008-04-17 13:55:00,37.4,37.45,37.36,37.42,21500.0,30.2109,30.2512,30.1785,30.227,21500.0
2008-04-17 14:00:00,37.4,37.42,37.39,37.4,21500.0,30.2109,30.227,30.2028,30.2109,21500.0
2008-04-17 14:05:00,37.41,37.41,37.33,37.35,15600.0,30.2189,30.2189,30.1543,30.1705,15600.0
2008-04-17 14:10:00,37.35,37.38,37.27,37.35,19000.0,30.1705,30.1947,30.1058,30.1705,19000.0
2008-04-17 14:15:00,37.34,37.36,37.27,37.3,27200.0,30.1624,30.1785,30.1058,30.1301,27200.0
2008-04-17 14:20:00,37.3,37.4,37.23,37.36,35400.0,30.1301,30.2109,30.0735,30.1785,35400.0
2008-04-17 14:25:00,37.33,37.41,37.26,37.36,35100.0,30.1543,30.2189,30.0978,30.1785,35100.0
2008-04-17 14:30:00,37.37,37.48,37.37,37.38,47100.0,30.1866,30.2755,30.1866,30.1947,47100.0
2008-04-17 14:35:00,37.36,37.43,37.32,37.43,13900.0,30.1785,30.2351,30.1462,30.2351,13900.0
2008-04-17 14:40:00,37.45,37.46,37.36,37.43,12500.0,30.2512,30.2593,30.1785,30.2351,12500.0
2008-04-17 14:45:00,37.42,37.42,37.36,37.36,12500.0,30.227,30.227,30.1785,30.1785,12500.0
2008-04-17 14:50:00,37.33,37.37,37.25,37.35,25100.0,30.1543,30.1866,30.0897,30.1705,25100.0
2008-04-17 14:55:00,37.35,37.36,37.24,37.28,18200.0,30.1705,30.1785,30.0816,30.1139,18200.0
2008-04-17 15:00:00,37.3,37.37,37.26,37.26,24700.0,30.1301,30.1866,30.0978,30.0978,24700.0
2008-04-17 15:05:00,37.27,37.46,37.27,37.46,24300.0,30.1058,30.2593,30.1058,30.2593,24300.0
2008-04-17 15:10:00,37.44,37.53,37.35,37.42,52900.0,30.2432,30.3159,30.1705,30.227,52900.0
2008-04-17 15:15:00,37.42,37.5,37.42,37.5,26000.0,30.227,30.2916,30.227,30.2916,26000.0
2008-04-17 15:20:00,37.5,37.53,37.36,37.36,24300.0,30.2916,30.3159,30.1785,30.1785,24300.0
2008-04-17 15:25:00,37.36,37.45,37.34,37.43,29700.0,30.1785,30.2512,30.1624,30.2351,29700.0
2008-04-17 15:30:00,37.44,37.61,37.43,37.61,30600.0,30.2432,30.3805,30.2351,30.3805,30600.0
2008-04-17 15:35:00,37.61,37.76,37.6,37.73,61400.0,30.3805,30.5017,30.3724,30.4774,61400.0
2008-04-17 15:40:00,37.72,37.73,37.66,37.71,51500.0,30.4693,30.4774,30.4209,30.4613,51500.0
2008-04-17 15:45:00,37.7,37.73,37.62,37.63,63000.0,30.4532,30.4774,30.3886,30.3966,63000.0
2008-04-17 15:50:00,37.63,37.64,37.45,37.45,84700.0,30.3966,30.4047,30.2512,30.2512,84700.0
2008-04-17 15:55:00,37.47,37.55,37.43,37.44,87200.0,30.2674,30.332,30.2351,30.2432,87200.0
2008-04-18 09:30:00,38.15,38.5,38.03,38.29,155600.0,30.8167,31.0994,30.7198,30.9298,155600.0
2008-04-18 09:35:00,38.29,38.34,38.04,38.12,36500.0,30.9298,30.9702,30.7278,30.7925,36500.0
2008-04-18 09:40:00,38.12,38.27,38.1,38.27,49500.0,30.7925,30.9136,30.7763,30.9136,49500.0
2008-04-18 09:45:00,38.24,38.47,38.03,38.05,45800.0,30.8894,31.0752,30.7198,30.7359,45800.0
2008-04-18 09:50:00,38.06,38.06,37.9,37.92,25700.0,30.744,30.744,30.6147,30.6309,25700.0
2008-04-18 09:55:00,37.95,38.03,37.84,37.85,34800.0,30.6551,30.7198,30.5663,30.5744,34800.0
2008-04-18 10:00:00,37.85,37.92,37.76,37.86,25600.0,30.5744,30.6309,30.5017,30.5824,25600.0
2008-04-18 10:05:00,37.87,38.02,37.87,37.95,21300.0,30.5905,30.7117,30.5905,30.6551,21300.0
2008-04-18 10:10:00,37.94,37.98,37.9,37.96,20600.0,30.6471,30.6794,30.6147,30.6632,20600.0
2008-04-18 10:15:00,37.95,38.0,37.9,37.91,27200.0,30.6551,30.6955,30.6147,30.6228,27200.0
2008-04-18 10:20:00,37.91,38.04,37.9,37.96,18600.0,30.6228,30.7278,30.6147,30.6632,18600.0
2008-04-18 10:25:00,37.98,37.98,37.83,37.83,16400.0,30.6794,30.6794,30.5582,30.5582,16400.0
2008-04-18 10:30:00,37.82,37.86,37.74,37.84,34700.0,30.5501,30.5824,30.4855,30.5663,34700.0
2008-04-18 10:35:00,37.84,37.85,37.81,37.85,19700.0,30.5663,30.5744,30.542,30.5744,19700.0
2008-04-18 10:40:00,37.85,37.97,37.83,37.97,12100.0,30.5744,30.6713,30.5582,30.6713,12100.0
2008-04-18 10:45:00,37.98,38.0,37.95,37.98,7800.0,30.6794,30.6955,30.6551,30.6794,7800.0
2008-04-18 10:50:00,37.97,37.98,37.82,37.84,10300.0,30.6713,30.6794,30.5501,30.5663,10300.0
2008-04-18 10:55:00,37.83,37.89,37.81,37.88,15400.0,30.5582,30.6067,30.542,30.5986,15400.0
2008-04-18 11:00:00,37.87,38.0,37.86,37.9,24000.0,30.5905,30.6955,30.5824,30.6147,24000.0
2008-04-18 11:05:00,37.89,37.95,37.83,37.93,28600.0,30.6067,30.6551,30.5582,30.639,28600.0
2008-04-18 11:10:00,37.94,37.94,37.81,37.86,57500.0,30.6471,30.6471,30.542,30.5824,57500.0
2008-04-18 11:15:00,37.85,37.87,37.82,37.85,69200.0,30.5744,30.5905,30.5501,30.5744,69200.0
2008-04-18 11:20:00,37.85,37.88,37.84,37.88,14500.0,30.5744,30.5986,30.5663,30.5986,14500.0
2008-04-18 11:25:00,37.88,38.05,37.87,38.04,53000.0,30.5986,30.7359,30.5905,30.7278,53000.0
2008-04-18 11:30:00,38.03,38.09,38.02,38.08,25300.0,30.7198,30.7682,30.7117,30.7601,25300.0
2008-04-18 11:35:00,38.08,38.09,38.06,38.07,10600.0,30.7601,30.7682,30.744,30.7521,10600.0
2008-04-18 11:40:00,38.07,38.1,38.07,38.07,21700.0,30.7521,30.7763,30.7521,30.7521,21700.0
2008-04-18 11:45:00,38.08,38.12,38.06,38.11,19400.0,30.7601,30.7925,30.744,30.7844,19400.0
2008-04-18 11:50:00,38.1,38.1,38.03,38.05,21600.0,30.7763,30.7763,30.7198,30.7359,21600.0
2008-04-18 11:55:00,38.04,38.19,38.02,38.11,14200.0,30.7278,30.849,30.7117,30.7844,14200.0
2008-04-18 12:00:00,38.11,38.15,38.06,38.14,9600.0,30.7844,30.8167,30.744,30.8086,9600.0
2008-04-18 12:05:00,38.15,38.17,38.06,38.1,7900.0,30.8167,30.8328,30.744,30.7763,7900.0
2008-04-18 12:10:00,38.12,38.12,38.09,38.11,18000.0,30.7925,30.7925,30.7682,30.7844,18000.0
2008-04-18 12:15:00,38.12,38.19,38.12,38.18,10500.0,30.7925,30.849,30.7925,30.8409,10500.0
2008-04-18 12:20:00,38.19,38.19,38.08,38.16,11000.0,30.849,30.849,30.7601,30.8248,11000.0
2008-04-18 12:25:00,38.17,38.21,38.16,38.19,12000.0,30.8328,30.8652,30.8248,30.849,12000.0
2008-04-18 12:30:00,38.2,38.26,38.18,38.22,23600.0,30.8571,30.9055,30.8409,30.8732,23600.0
2008-04-18 12:35:00,38.22,38.22,38.1,38.2,12100.0,30.8732,30.8732,30.7763,30.8571,12100.0
2008-04-18 12:40:00,38.22,38.27,38.22,38.24,9500.0,30.8732,30.9136,30.8732,30.8894,9500.0
2008-04-18 12:45:00,38.24,38.24,38.19,38.21,7400.0,30.8894,30.8894,30.849,30.8652,7400.0
2008-04-18 12:50:00,38.21,38.26,38.19,38.21,9300.0,30.8652,30.9055,30.849,30.8652,9300.0
2008-04-18 12:55:00,38.21,38.22,38.16,38.2,9400.0,30.8652,30.8732,30.8248,30.8571,9400.0
2008-04-18 13:00:00,38.18,38.26,38.18,38.18,15600.0,30.8409,30.9055,30.8409,30.8409,15600.0
2008-04-18 13:05:00,38.19,38.22,38.18,38.2,32400.0,30.849,30.8732,30.8409,30.8571,32400.0
2008-04-18 13:10:00,38.19,38.21,38.19,38.2,21900.0,30.849,30.8652,30.849,30.8571,21900.0
2008-04-18 13:15:00,38.19,38.19,38.16,38.18,10200.0,30.849,30.849,30.8248,30.8409,10200.0
2008-04-18 13:20:00,38.18,38.21,38.17,38.19,15500.0,30.8409,30.8652,30.8328,30.849,15500.0
2008-04-18 13:25:00,38.2,38.21,38.19,38.19,21200.0,30.8571,30.8652,30.849,30.849,21200.0
2008-04-18 13:30:00,38.19,38.19,38.13,38.17,23400.0,30.849,30.849,30.8005,30.8328,23400.0
2008-04-18 13:35:00,38.17,38.18,38.11,38.11,10800.0,30.8328,30.8409,30.7844,30.7844,10800.0
2008-04-18 13:40:00,38.12,38.12,38.0,38.01,25300.0,30.7925,30.7925,30.6955,30.7036,25300.0
2008-04-18 13:45:00,38.0,38.02,37.99,37.99,11900.0,30.6955,30.7117,30.6874,30.6874,11900.0
2008-04-18 13:50:00,37.99,38.0,37.94,37.96,14000.0,30.6874,30.6955,30.6471,30.6632,14000.0
2008-04-18 13:55:00,37.96,38.06,37.88,38.06,22400.0,30.6632,30.744,30.5986,30.744,22400.0
2008-04-18 14:00:00,38.04,38.06,38.02,38.02,16700.0,30.7278,30.744,30.7117,30.7117,16700.0
2008-04-18 14:05:00,38.02,38.03,37.94,37.94,24100.0,30.7117,30.7198,30.6471,30.6471,24100.0
2008-04-18 14:10:00,37.94,38.0,37.87,37.98,33300.0,30.6471,30.6955,30.5905,30.6794,33300.0
2008-04-18 14:15:00,37.98,38.0,37.97,38.0,17700.0,30.6794,30.6955,30.6713,30.6955,17700.0
2008-04-18 14:20:00,38.0,38.0,37.98,37.99,27700.0,30.6955,30.6955,30.6794,30.6874,27700.0
2008-04-18 14:25:00,37.99,38.0,37.86,37.91,24800.0,30.6874,30.6955,30.5824,30.6228,24800.0
2008-04-18 14:30:00,37.91,37.97,37.85,37.88,14600.0,30.6228,30.6713,30.5744,30.5986,14600.0
2008-04-18 14:35:00,37.87,37.89,37.86,37.86,9700.0,30.5905,30.6067,30.5824,30.5824,9700.0
2008-04-18 14:40:00,37.86,37.96,37.86,37.9,11200.0,30.5824,30.6632,30.5824,30.6147,11200.0
2008-04-18 14:45:00,37.89,37.95,37.89,37.91,9900.0,30.6067,30.6551,30.6067,30.6228,9900.0
2008-04-18 14:50:00,37.91,37.93,37.85,37.86,7800.0,30.6228,30.639,30.5744,30.5824,7800.0
2008-04-18 14:55:00,37.86,37.86,37.83,37.86,14500.0,30.5824,30.5824,30.5582,30.5824,14500.0
2008-04-18 15:00:00,37.86,37.87,37.79,37.83,42900.0,30.5824,30.5905,30.5259,30.5582,42900.0
2008-04-18 15:05:00,37.84,37.84,37.81,37.82,16900.0,30.5663,30.5663,30.542,30.5501,16900.0
2008-04-18 15:10:00,37.83,37.92,37.82,37.87,18700.0,30.5582,30.6309,30.5501,30.5905,18700.0
2008-04-18 15:15:00,37.86,37.88,37.79,37.79,21000.0,30.5824,30.5986,30.5259,30.5259,21000.0
2008-04-18 15:20:00,37.79,37.8,37.75,37.77,22900.0,30.5259,30.534,30.4936,30.5097,22900.0
2008-04-18 15:25:00,37.77,37.82,37.76,37.81,50200.0,30.5097,30.5501,30.5017,30.542,50200.0
2008-04-18 15:30:00,37.8,38.01,37.8,38.01,68500.0,30.534,30.7036,30.534,30.7036,68500.0
2008-04-18 15:35:00,38.01,38.01,37.94,38.01,73100.0,30.7036,30.7036,30.6471,30.7036,73100.0
2008-04-18 15:40:00,38.01,38.01,37.98,38.0,81500.0,30.7036,30.7036,30.6794,30.6955,81500.0
2008-04-18 15:45:00,38.0,38.03,37.96,37.97,61200.0,30.6955,30.7198,30.6632,30.6713,61200.0
2008-04-18 15:50:00,37.98,38.1,37.98,38.06,76300.0,30.6794,30.7763,30.6794,30.744,76300.0
2008-04-18 15:55:00,38.06,38.09,37.97,38.07,83800.0,30.744,30.7682,30.6713,30.7521,83800.0
2008-04-21 09:30:00,37.83,37.83,37.53,37.56,23000.0,30.5582,30.5582,30.3159,30.3401,23000.0
2008-04-21 09:35:00,37.58,37.58,37.2,37.2,28300.0,30.3563,30.3563,30.0493,30.0493,28300.0
2008-04-21 09:40:00,37.2,37.44,37.14,37.37,52000.0,30.0493,30.2432,30.0008,30.1866,52000.0
2008-04-21 09:45:00,37.4,37.48,37.26,37.3,27100.0,30.2109,30.2755,30.0978,30.1301,27100.0
2008-04-21 09:50:00,37.33,37.34,37.22,37.24,12800.0,30.1543,30.1624,30.0655,30.0816,12800.0
2008-04-21 09:55:00,37.24,37.24,37.04,37.17,29100.0,30.0816,30.0816,29.9201,30.0251,29100.0
2008-04-21 10:00:00,37.13,37.21,36.98,37.03,46800.0,29.9928,30.0574,29.8716,29.912,46800.0
2008-04-21 10:05:00,37.05,37.33,36.94,37.18,64800.0,29.9281,30.1543,29.8393,30.0331,64800.0
2008-04-21 10:10:00,37.17,37.31,37.11,37.13,42500.0,30.0251,30.1382,29.9766,29.9928,42500.0
2008-04-21 10:15:00,37.12,37.12,36.99,37.0,35300.0,29.9847,29.9847,29.8797,29.8877,35300.0
2008-04-21 10:20:00,37.0,37.03,36.95,37.0,15000.0,29.8877,29.912,29.8474,29.8877,15000.0
2008-04-21 10:25:00,37.01,37.02,36.81,36.86,27700.0,29.8958,29.9039,29.7343,29.7747,27700.0
2008-04-21 10:30:00,36.85,36.96,36.85,36.89,29800.0,29.7666,29.8554,29.7666,29.7989,29800.0
2008-04-21 10:35:00,36.91,37.0,36.79,37.0,22500.0,29.815,29.8877,29.7181,29.8877,22500.0
2008-04-21 10:40:00,37.01,37.04,36.9,36.93,15600.0,29.8958,29.9201,29.807,29.8312,15600.0
2008-04-21 10:45:00,36.95,36.98,36.92,36.92,10400.0,29.8474,29.8716,29.8231,29.8231,10400.0
2008-04-21 10:50:00,36.93,37.02,36.93,37.0,55600.0,29.8312,29.9039,29.8312,29.8877,55600.0
2008-04-21 10:55:00,37.01,37.07,36.98,37.01,36400.0,29.8958,29.9443,29.8716,29.8958,36400.0
2008-04-21 11:00:00,37.0,37.13,36.99,37.01,468200.0,29.8877,29.9928,29.8797,29.8958,468200.0
2008-04-21 11:05:00,37.0,37.14,37.0,37.13,12900.0,29.8877,30.0008,29.8877,29.9928,12900.0
2008-04-21 11:10:00,37.13,37.23,37.12,37.22,16500.0,29.9928,30.0735,29.9847,30.0655,16500.0
2008-04-21 11:15:00,37.22,37.22,37.12,37.13,11700.0,30.0655,30.0655,29.9847,29.9928,11700.0
2008-04-21 11:20:00,37.13,37.29,37.13,37.28,15700.0,29.9928,30.122,29.9928,30.1139,15700.0
2008-04-21 11:25:00,37.28,37.28,37.2,37.22,10600.0,30.1139,30.1139,30.0493,30.0655,10600.0
2008-04-21 11:30:00,37.22,37.41,37.19,37.38,30400.0,30.0655,30.2189,30.0412,30.1947,30400.0
2008-04-21 11:35:00,37.39,37.48,37.38,37.48,11100.0,30.2028,30.2755,30.1947,30.2755,11100.0
2008-04-21 11:40:00,37.48,37.48,37.36,37.36,12900.0,30.2755,30.2755,30.1785,30.1785,12900.0
2008-04-21 11:45:00,37.4,37.42,37.31,37.42,9800.0,30.2109,30.227,30.1382,30.227,9800.0
2008-04-21 11:50:00,37.44,37.56,37.44,37.56,17400.0,30.2432,30.3401,30.2432,30.3401,17400.0
2008-04-21 11:55:00,37.55,37.58,37.51,37.55,9800.0,30.332,30.3563,30.2997,30.332,9800.0
2008-04-21 12:00:00,37.54,37.57,37.52,37.53,6200.0,30.3239,30.3482,30.3078,30.3159,6200.0
2008-04-21 12:05:00,37.53,37.55,37.5,37.5,3600.0,30.3159,30.332,30.2916,30.2916,3600.0
2008-04-21 12:10:00,37.5,37.69,37.48,37.64,22100.0,30.2916,30.4451,30.2755,30.4047,22100.0
2008-04-21 12:15:00,37.65,37.65,37.58,37.59,9100.0,30.4128,30.4128,30.3563,30.3643,9100.0
2008-04-21 12:20:00,37.58,37.65,37.54,37.65,13900.0,30.3563,30.4128,30.3239,30.4128,13900.0
2008-04-21 12:25:00,37.64,37.65,37.54,37.54,5500.0,30.4047,30.4128,30.3239,30.3239,5500.0
2008-04-21 12:30:00,37.53,37.54,37.51,37.53,3900.0,30.3159,30.3239,30.2997,30.3159,3900.0
2008-04-21 12:35:00,37.51,37.53,37.45,37.45,11200.0,30.2997,30.3159,30.2512,30.2512,11200.0
2008-04-21 12:40:00,37.45,37.48,37.43,37.46,3500.0,30.2512,30.2755,30.2351,30.2593,3500.0
2008-04-21 12:45:00,37.44,37.46,37.37,37.37,5600.0,30.2432,30.2593,30.1866,30.1866,5600.0
2008-04-21 12:50:00,37.37,37.37,37.34,37.37,5700.0,30.1866,30.1866,30.1624,30.1866,5700.0
2008-04-21 12:55:00,37.34,37.35,37.23,37.25,9500.0,30.1624,30.1705,30.0735,30.0897,9500.0
2008-04-21 13:00:00,37.24,37.29,37.24,37.29,5000.0,30.0816,30.122,30.0816,30.122,5000.0
2008-04-21 13:05:00,37.3,37.34,37.27,37.33,6400.0,30.1301,30.1624,30.1058,30.1543,6400.0
2008-04-21 13:10:00,37.32,37.34,37.27,37.27,4700.0,30.1462,30.1624,30.1058,30.1058,4700.0
2008-04-21 13:15:00,37.27,37.27,37.21,37.21,7500.0,30.1058,30.1058,30.0574,30.0574,7500.0
2008-04-21 13:20:00,37.23,37.23,37.17,37.19,7300.0,30.0735,30.0735,30.0251,30.0412,7300.0
2008-04-21 13:25:00,37.18,37.25,37.18,37.21,11400.0,30.0331,30.0897,30.0331,30.0574,11400.0
2008-04-21 13:30:00,37.18,37.25,37.18,37.23,11800.0,30.0331,30.0897,30.0331,30.0735,11800.0
2008-04-21 13:35:00,37.25,37.25,37.16,37.18,8100.0,30.0897,30.0897,30.017,30.0331,8100.0
2008-04-21 13:40:00,37.16,37.18,37.09,37.09,6500.0,30.017,30.0331,29.9604,29.9604,6500.0
2008-04-21 13:45:00,37.1,37.1,37.06,37.09,9800.0,29.9685,29.9685,29.9362,29.9604,9800.0
2008-04-21 13:50:00,37.07,37.22,37.07,37.22,13500.0,29.9443,30.0655,29.9443,30.0655,13500.0
2008-04-21 13:55:00,37.21,37.32,37.2,37.27,12500.0,30.0574,30.1462,30.0493,30.1058,12500.0
2008-04-21 14:00:00,37.29,37.32,37.18,37.22,13100.0,30.122,30.1462,30.0331,30.0655,13100.0
2008-04-21 14:05:00,37.25,37.25,37.21,37.21,9800.0,30.0897,30.0897,30.0574,30.0574,9800.0
2008-04-21 14:10:00,37.23,37.31,37.2,37.24,7400.0,30.0735,30.1382,30.0493,30.0816,7400.0
2008-04-21 14:15:00,37.25,37.27,37.21,37.23,8700.0,30.0897,30.1058,30.0574,30.0735,8700.0
2008-04-21 14:20:00,37.21,37.22,37.1,37.1,14700.0,30.0574,30.0655,29.9685,29.9685,14700.0
2008-04-21 14:25:00,37.1,37.13,37.1,37.12,4300.0,29.9685,29.9928,29.9685,29.9847,4300.0
2008-04-21 14:30:00,37.13,37.25,37.1,37.22,9700.0,29.9928,30.0897,29.9685,30.0655,9700.0
2008-04-21 14:35:00,37.22,37.24,37.13,37.16,9700.0,30.0655,30.0816,29.9928,30.017,9700.0
2008-04-21 14:40:00,37.14,37.16,37.1,37.11,8000.0,30.0008,30.017,29.9685,29.9766,8000.0
2008-04-21 14:45:00,37.11,37.25,37.11,37.21,7800.0,29.9766,30.0897,29.9766,30.0574,7800.0
2008-04-21 14:50:00,37.19,37.27,37.19,37.27,7100.0,30.0412,30.1058,30.0412,30.1058,7100.0
2008-04-21 14:55:00,37.27,37.27,37.22,37.25,9700.0,30.1058,30.1058,30.0655,30.0897,9700.0
2008-04-21 15:00:00,37.25,37.37,37.25,37.37,10900.0,30.0897,30.1866,30.0897,30.1866,10900.0
2008-04-21 15:05:00,37.39,37.39,37.28,37.36,17800.0,30.2028,30.2028,30.1139,30.1785,17800.0
2008-04-21 15:10:00,37.38,37.38,37.28,37.29,17000.0,30.1947,30.1947,30.1139,30.122,17000.0
2008-04-21 15:15:00,37.3,37.42,37.3,37.38,16700.0,30.1301,30.227,30.1301,30.1947,16700.0
2008-04-21 15:20:00,37.38,37.38,37.29,37.31,11400.0,30.1947,30.1947,30.122,30.1382,11400.0
2008-04-21 15:25:00,37.31,37.31,37.24,37.26,15700.0,30.1382,30.1382,30.0816,30.0978,15700.0
2008-04-21 15:30:00,37.26,37.37,37.24,37.37,22000.0,30.0978,30.1866,30.0816,30.1866,22000.0
2008-04-21 15:35:00,37.37,37.38,37.28,37.38,15800.0,30.1866,30.1947,30.1139,30.1947,15800.0
2008-04-21 15:40:00,37.38,37.38,37.28,37.32,28900.0,30.1947,30.1947,30.1139,30.1462,28900.0
2008-04-21 15:45:00,37.33,37.34,37.25,37.34,38000.0,30.1543,30.1624,30.0897,30.1624,38000.0
2008-04-21 15:50:00,37.37,37.4,37.33,37.4,52400.0,30.1866,30.2109,30.1543,30.2109,52400.0
2008-04-21 15:55:00,37.4,37.52,37.38,37.41,94500.0,30.2109,30.3078,30.1947,30.2189,94500.0
2008-04-22 09:30:00,37.49,37.49,36.84,36.86,32000.0,30.2836,30.2836,29.7585,29.7747,32000.0
2008-04-22 09:35:00,36.86,36.87,36.76,36.76,61600.0,29.7747,29.7827,29.6939,29.6939,61600.0
2008-04-22 09:40:00,36.76,37.24,36.75,36.97,104000.0,29.6939,30.0816,29.6858,29.8635,104000.0
2008-04-22 09:45:00,36.97,37.09,36.78,36.79,35600.0,29.8635,29.9604,29.71,29.7181,35600.0
2008-04-22 09:50:00,36.81,36.81,36.67,36.77,14300.0,29.7343,29.7343,29.6212,29.702,14300.0
2008-04-22 09:55:00,36.78,36.87,36.77,36.84,10000.0,29.71,29.7827,29.702,29.7585,10000.0
2008-04-22 10:00:00,36.85,37.28,36.85,37.28,18800.0,29.7666,30.1139,29.7666,30.1139,18800.0
2008-04-22 10:05:00,37.29,37.31,37.02,37.17,14100.0,30.122,30.1382,29.9039,30.0251,14100.0
2008-04-22 10:10:00,37.17,37.36,37.17,37.33,21200.0,30.0251,30.1785,30.0251,30.1543,21200.0
2008-04-22 10:15:00,37.33,37.33,37.14,37.17,17300.0,30.1543,30.1543,30.0008,30.0251,17300.0
2008-04-22 10:20:00,37.15,37.33,37.05,37.09,40200.0,30.0089,30.1543,29.9281,29.9604,40200.0
2008-04-22 10:25:00,37.14,37.23,36.96,37.2,375200.0,30.0008,30.0735,29.8554,30.0493,375200.0
2008-04-22 10:30:00,36.97,37.09,36.97,36.97,68000.0,29.8635,29.9604,29.8635,29.8635,68000.0
2008-04-22 10:35:00,36.97,36.98,36.79,36.84,31700.0,29.8635,29.8716,29.7181,29.7585,31700.0
2008-04-22 10:40:00,36.83,36.93,36.83,36.93,4600.0,29.7504,29.8312,29.7504,29.8312,4600.0
2008-04-22 10:45:00,36.94,36.95,36.87,36.91,12800.0,29.8393,29.8474,29.7827,29.815,12800.0
2008-04-22 10:50:00,36.9,37.05,36.79,36.91,47900.0,29.807,29.9281,29.7181,29.815,47900.0
2008-04-22 10:55:00,36.92,36.95,36.76,36.88,33700.0,29.8231,29.8474,29.6939,29.7908,33700.0
2008-04-22 11:00:00,36.88,37.07,36.86,37.01,29900.0,29.7908,29.9443,29.7747,29.8958,29900.0
2008-04-22 11:05:00,37.01,37.02,36.98,36.99,29400.0,29.8958,29.9039,29.8716,29.8797,29400.0
2008-04-22 11:10:00,36.99,37.0,36.92,36.94,16900.0,29.8797,29.8877,29.8231,29.8393,16900.0
2008-04-22 11:15:00,36.94,37.03,36.92,36.99,7500.0,29.8393,29.912,29.8231,29.8797,7500.0
2008-04-22 11:20:00,37.01,37.02,36.79,36.81,12900.0,29.8958,29.9039,29.7181,29.7343,12900.0
2008-04-22 11:25:00,36.81,36.95,36.74,36.86,46600.0,29.7343,29.8474,29.6777,29.7747,46600.0
2008-04-22 11:30:00,36.86,37.05,36.86,37.0,25700.0,29.7747,29.9281,29.7747,29.8877,25700.0
2008-04-22 11:35:00,37.0,37.12,36.97,37.08,13400.0,29.8877,29.9847,29.8635,29.9524,13400.0
2008-04-22 11:40:00,37.06,37.16,36.99,37.05,14900.0,29.9362,30.017,29.8797,29.9281,14900.0
2008-04-22 11:45:00,37.03,37.07,36.89,36.89,13800.0,29.912,29.9443,29.7989,29.7989,13800.0
2008-04-22 11:50:00,36.89,36.92,36.65,36.65,17400.0,29.7989,29.8231,29.605,29.605,17400.0
2008-04-22 11:55:00,36.66,36.73,36.58,36.69,22100.0,29.6131,29.6696,29.5485,29.6373,22100.0
2008-04-22 12:00:00,36.72,36.72,36.64,36.66,11300.0,29.6616,29.6616,29.5969,29.6131,11300.0
2008-04-22 12:05:00,36.66,36.68,36.62,36.67,12300.0,29.6131,29.6293,29.5808,29.6212,12300.0
2008-04-22 12:10:00,36.68,36.68,36.63,36.65,14300.0,29.6293,29.6293,29.5889,29.605,14300.0
2008-04-22 12:15:00,36.65,36.73,36.62,36.64,24400.0,29.605,29.6696,29.5808,29.5969,24400.0
2008-04-22 12:20:00,36.64,36.65,36.59,36.63,14500.0,29.5969,29.605,29.5566,29.5889,14500.0
2008-04-22 12:25:00,36.61,36.61,36.5,36.5,9400.0,29.5727,29.5727,29.4839,29.4839,9400.0
2008-04-22 12:30:00,36.5,36.59,36.47,36.51,19100.0,29.4839,29.5566,29.4596,29.4919,19100.0
2008-04-22 12:35:00,36.5,36.51,36.45,36.47,15200.0,29.4839,29.4919,29.4435,29.4596,15200.0
2008-04-22 12:40:00,36.45,36.54,36.45,36.51,18900.0,29.4435,29.5162,29.4435,29.4919,18900.0
2008-04-22 12:45:00,36.51,36.52,36.42,36.45,12800.0,29.4919,29.5,29.4192,29.4435,12800.0
2008-04-22 12:50:00,36.44,36.49,36.37,36.42,18300.0,29.4354,29.4758,29.3788,29.4192,18300.0
2008-04-22 12:55:00,36.41,36.42,36.35,36.38,17200.0,29.4112,29.4192,29.3627,29.3869,17200.0
2008-04-22 13:00:00,36.38,36.41,36.36,36.4,13500.0,29.3869,29.4112,29.3708,29.4031,13500.0
2008-04-22 13:05:00,36.42,36.44,36.4,36.44,2600.0,29.4192,29.4354,29.4031,29.4354,2600.0
2008-04-22 13:10:00,36.44,36.49,36.43,36.49,16800.0,29.4354,29.4758,29.4273,29.4758,16800.0
2008-04-22 13:15:00,36.49,36.49,36.42,36.47,22200.0,29.4758,29.4758,29.4192,29.4596,22200.0
2008-04-22 13:20:00,36.48,36.57,36.45,36.52,26100.0,29.4677,29.5404,29.4435,29.5,26100.0
2008-04-22 13:25:00,36.54,36.54,36.49,36.5,9200.0,29.5162,29.5162,29.4758,29.4839,9200.0
2008-04-22 13:30:00,36.49,36.55,36.49,36.52,5000.0,29.4758,29.5242,29.4758,29.5,5000.0
2008-04-22 13:35:00,36.53,36.55,36.48,36.52,18100.0,29.5081,29.5242,29.4677,29.5,18100.0
2008-04-22 13:40:00,36.52,36.61,36.51,36.59,17000.0,29.5,29.5727,29.4919,29.5566,17000.0
2008-04-22 13:45:00,36.58,36.68,36.56,36.68,16600.0,29.5485,29.6293,29.5323,29.6293,16600.0
2008-04-22 13:50:00,36.65,36.66,36.59,36.59,20700.0,29.605,29.6131,29.5566,29.5566,20700.0
2008-04-22 13:55:00,36.6,36.69,36.59,36.65,10500.0,29.5646,29.6373,29.5566,29.605,10500.0
2008-04-22 14:00:00,36.64,36.66,36.62,36.65,12000.0,29.5969,29.6131,29.5808,29.605,12000.0
2008-04-22 14:05:00,36.65,36.71,36.62,36.71,15700.0,29.605,29.6535,29.5808,29.6535,15700.0
2008-04-22 14:10:00,36.69,36.7,36.62,36.67,11500.0,29.6373,29.6454,29.5808,29.6212,11500.0
2008-04-22 14:15:00,36.66,36.67,36.53,36.54,11800.0,29.6131,29.6212,29.5081,29.5162,11800.0
2008-04-22 14:20:00,36.53,36.6,36.52,36.59,10000.0,29.5081,29.5646,29.5,29.5566,10000.0
2008-04-22 14:25:00,36.59,36.59,36.53,36.57,8200.0,29.5566,29.5566,29.5081,29.5404,8200.0
2008-04-22 14:30:00,36.57,36.6,36.54,36.57,17700.0,29.5404,29.5646,29.5162,29.5404,17700.0
2008-04-22 14:35:00,36.56,36.57,36.4,36.45,28200.0,29.5323,29.5404,29.4031,29.4435,28200.0
2008-04-22 14:40:00,36.46,36.47,36.36,36.38,14100.0,29.4515,29.4596,29.3708,29.3869,14100.0
2008-04-22 14:45:00,36.39,36.43,36.32,36.41,20300.0,29.395,29.4273,29.3385,29.4112,20300.0
2008-04-22 14:50:00,36.4,36.41,36.33,36.36,21000.0,29.4031,29.4112,29.3465,29.3708,21000.0
2008-04-22 14:55:00,36.37,36.49,36.32,36.48,22700.0,29.3788,29.4758,29.3385,29.4677,22700.0
2008-04-22 15:00:00,36.48,36.64,36.47,36.59,53200.0,29.4677,29.5969,29.4596,29.5566,53200.0
2008-04-22 15:05:00,36.62,36.68,36.58,36.62,20600.0,29.5808,29.6293,29.5485,29.5808,20600.0
2008-04-22 15:10:00,36.62,36.7,36.62,36.68,20600.0,29.5808,29.6454,29.5808,29.6293,20600.0
2008-04-22 15:15:00,36.68,36.73,36.65,36.65,26700.0,29.6293,29.6696,29.605,29.605,26700.0
2008-04-22 15:20:00,36.65,36.69,36.61,36.67,53700.0,29.605,29.6373,29.5727,29.6212,53700.0
2008-04-22 15:25:00,36.67,36.75,36.58,36.74,37000.0,29.6212,29.6858,29.5485,29.6777,37000.0
2008-04-22 15:30:00,36.73,36.78,36.7,36.7,69500.0,29.6696,29.71,29.6454,29.6454,69500.0
2008-04-22 15:35:00,36.7,36.71,36.5,36.5,44700.0,29.6454,29.6535,29.4839,29.4839,44700.0
2008-04-22 15:40:00,36.51,36.6,36.48,36.52,66800.0,29.4919,29.5646,29.4677,29.5,66800.0
2008-04-22 15:45:00,36.51,36.64,36.48,36.59,47600.0,29.4919,29.5969,29.4677,29.5566,47600.0
2008-04-22 15:50:00,36.59,36.76,36.56,36.64,53400.0,29.5566,29.6939,29.5323,29.5969,53400.0
2008-04-22 15:55:00,36.64,36.73,36.39,36.52,172700.0,29.5969,29.6696,29.395,29.5,172700.0
2008-04-23 09:30:00,39.16,39.35,38.7,39.21,344400.0,31.6325,31.786,31.261,31.6729,344400.0
2008-04-23 09:35:00,39.21,39.3,38.74,38.87,165000.0,31.6729,31.7456,31.2933,31.3983,165000.0
2008-04-23 09:40:00,38.85,38.93,38.51,38.8,210500.0,31.3821,31.4468,31.1075,31.3417,210500.0
2008-04-23 09:45:00,38.81,38.82,38.35,38.7,143200.0,31.3498,31.3579,30.9782,31.261,143200.0
2008-04-23 09:50:00,38.69,38.75,38.48,38.7,85400.0,31.2529,31.3014,31.0833,31.261,85400.0
2008-04-23 09:55:00,38.7,39.26,38.64,39.01,229600.0,31.261,31.7133,31.2125,31.5114,229600.0
2008-04-23 10:00:00,39.0,39.05,38.8,38.8,119200.0,31.5033,31.5437,31.3417,31.3417,119200.0
2008-04-23 10:05:00,38.82,38.97,38.8,38.82,151000.0,31.3579,31.4791,31.3417,31.3579,151000.0
2008-04-23 10:10:00,38.8,38.95,38.8,38.95,127900.0,31.3417,31.4629,31.3417,31.4629,127900.0
2008-04-23 10:15:00,38.94,38.96,38.8,38.8,138000.0,31.4548,31.471,31.3417,31.3417,138000.0
2008-04-23 10:20:00,38.8,38.93,38.8,38.9,85900.0,31.3417,31.4468,31.3417,31.4225,85900.0
2008-04-23 10:25:00,38.91,38.95,38.8,38.9,100200.0,31.4306,31.4629,31.3417,31.4225,100200.0
2008-04-23 10:30:00,38.9,38.94,38.8,38.8,114800.0,31.4225,31.4548,31.3417,31.3417,114800.0
2008-04-23 10:35:00,38.8,38.99,38.73,38.93,109900.0,31.3417,31.4952,31.2852,31.4468,109900.0
2008-04-23 10:40:00,38.93,38.96,38.81,38.82,105300.0,31.4468,31.471,31.3498,31.3579,105300.0
2008-04-23 10:45:00,38.82,38.88,38.72,38.83,39900.0,31.3579,31.4064,31.2771,31.366,39900.0
2008-04-23 10:50:00,38.83,38.98,38.8,38.95,50200.0,31.366,31.4871,31.3417,31.4629,50200.0
2008-04-23 10:55:00,38.93,38.95,38.81,38.85,66200.0,31.4468,31.4629,31.3498,31.3821,66200.0
2008-04-23 11:00:00,38.84,38.86,38.82,38.84,59200.0,31.3741,31.3902,31.3579,31.3741,59200.0
2008-04-23 11:05:00,38.84,38.86,38.68,38.74,63500.0,31.3741,31.3902,31.2448,31.2933,63500.0
2008-04-23 11:10:00,38.76,38.84,38.76,38.83,41300.0,31.3094,31.3741,31.3094,31.366,41300.0
2008-04-23 11:15:00,38.84,38.84,38.58,38.58,93100.0,31.3741,31.3741,31.164,31.164,93100.0
2008-04-23 11:20:00,38.56,38.76,38.56,38.73,19600.0,31.1479,31.3094,31.1479,31.2852,19600.0
2008-04-23 11:25:00,38.73,38.76,38.61,38.7,23500.0,31.2852,31.3094,31.1883,31.261,23500.0
2008-04-23 11:30:00,38.69,38.74,38.54,38.55,25000.0,31.2529,31.2933,31.1317,31.1398,25000.0
2008-04-23 11:35:00,38.55,38.7,38.54,38.69,18100.0,31.1398,31.261,31.1317,31.2529,18100.0
2008-04-23 11:40:00,38.7,38.7,38.25,38.44,101400.0,31.261,31.261,30.8975,31.0509,101400.0
2008-04-23 11:45:00,38.47,38.6,38.38,38.51,48700.0,31.0752,31.1802,31.0025,31.1075,48700.0
2008-04-23 11:50:00,38.53,38.54,38.47,38.5,24600.0,31.1236,31.1317,31.0752,31.0994,24600.0
2008-04-23 11:55:00,38.5,38.5,38.06,38.08,65000.0,31.0994,31.0994,30.744,30.7601,65000.0
2008-04-23 12:00:00,38.08,38.25,38.06,38.13,65800.0,30.7601,30.8975,30.744,30.8005,65800.0
2008-04-23 12:05:00,38.13,38.13,37.83,37.9,117400.0,30.8005,30.8005,30.5582,30.6147,117400.0
2008-04-23 12:10:00,37.86,37.92,37.75,37.83,49600.0,30.5824,30.6309,30.4936,30.5582,49600.0
2008-04-23 12:15:00,37.83,37.88,37.82,37.84,30300.0,30.5582,30.5986,30.5501,30.5663,30300.0
2008-04-23 12:20:00,37.84,37.84,37.62,37.64,40400.0,30.5663,30.5663,30.3886,30.4047,40400.0
2008-04-23 12:25:00,37.62,37.62,37.46,37.48,72200.0,30.3886,30.3886,30.2593,30.2755,72200.0
2008-04-23 12:30:00,37.49,37.52,37.11,37.29,109500.0,30.2836,30.3078,29.9766,30.122,109500.0
2008-04-23 12:35:00,37.3,37.45,37.19,37.26,148400.0,30.1301,30.2512,30.0412,30.0978,148400.0
2008-04-23 12:40:00,37.27,37.27,36.96,37.13,107800.0,30.1058,30.1058,29.8554,29.9928,107800.0
2008-04-23 12:45:00,37.12,37.12,36.68,36.86,217400.0,29.9847,29.9847,29.6293,29.7747,217400.0
2008-04-23 12:50:00,36.86,37.2,36.85,37.07,113500.0,29.7747,30.0493,29.7666,29.9443,113500.0
2008-04-23 12:55:00,37.05,37.16,36.99,37.0,71900.0,29.9281,30.017,29.8797,29.8877,71900.0
2008-04-23 13:00:00,37.0,37.25,36.98,37.17,69700.0,29.8877,30.0897,29.8716,30.0251,69700.0
2008-04-23 13:05:00,37.16,37.38,37.12,37.36,29200.0,30.017,30.1947,29.9847,30.1785,29200.0
2008-04-23 13:10:00,37.35,37.48,37.14,37.45,141000.0,30.1705,30.2755,30.0008,30.2512,141000.0
2008-04-23 13:15:00,37.45,37.6,37.41,37.41,115300.0,30.2512,30.3724,30.2189,30.2189,115300.0
2008-04-23 13:20:00,37.42,37.51,37.3,37.49,61600.0,30.227,30.2997,30.1301,30.2836,61600.0
2008-04-23 13:25:00,37.5,37.5,37.3,37.35,35800.0,30.2916,30.2916,30.1301,30.1705,35800.0
2008-04-23 13:30:00,37.35,37.5,37.34,37.5,22600.0,30.1705,30.2916,30.1624,30.2916,22600.0
2008-04-23 13:35:00,37.5,37.55,37.35,37.39,43800.0,30.2916,30.332,30.1705,30.2028,43800.0
2008-04-23 13:40:00,37.39,37.42,37.37,37.4,39400.0,30.2028,30.227,30.1866,30.2109,39400.0
2008-04-23 13:45:00,37.4,37.47,37.36,37.4,68600.0,30.2109,30.2674,30.1785,30.2109,68600.0
2008-04-23 13:50:00,37.4,37.48,37.34,37.35,46900.0,30.2109,30.2755,30.1624,30.1705,46900.0
2008-04-23 13:55:00,37.35,37.5,37.34,37.49,34200.0,30.1705,30.2916,30.1624,30.2836,34200.0
2008-04-23 14:00:00,37.49,37.54,37.46,37.5,54700.0,30.2836,30.3239,30.2593,30.2916,54700.0
2008-04-23 14:05:00,37.49,37.59,37.49,37.55,39700.0,30.2836,30.3643,30.2836,30.332,39700.0
2008-04-23 14:10:00,37.57,37.71,37.54,37.58,57600.0,30.3482,30.4613,30.3239,30.3563,57600.0
2008-04-23 14:15:00,37.58,37.62,37.54,37.59,9900.0,30.3563,30.3886,30.3239,30.3643,9900.0
2008-04-23 14:20:00,37.6,37.67,37.34,37.42,43400.0,30.3724,30.429,30.1624,30.227,43400.0
2008-04-23 14:25:00,37.42,37.54,37.42,37.54,7200.0,30.227,30.3239,30.227,30.3239,7200.0
2008-04-23 14:30:00,37.54,37.66,37.53,37.66,34100.0,30.3239,30.4209,30.3159,30.4209,34100.0
2008-04-23 14:35:00,37.67,37.7,37.42,37.42,49900.0,30.429,30.4532,30.227,30.227,49900.0
2008-04-23 14:40:00,37.39,37.51,37.33,37.46,31200.0,30.2028,30.2997,30.1543,30.2593,31200.0
2008-04-23 14:45:00,37.44,37.51,37.38,37.48,14600.0,30.2432,30.2997,30.1947,30.2755,14600.0
2008-04-23 14:50:00,37.47,37.48,37.4,37.46,32400.0,30.2674,30.2755,30.2109,30.2593,32400.0
2008-04-23 14:55:00,37.45,37.5,37.44,37.45,38900.0,30.2512,30.2916,30.2432,30.2512,38900.0
2008-04-23 15:00:00,37.44,37.52,37.39,37.47,37800.0,30.2432,30.3078,30.2028,30.2674,37800.0
2008-04-23 15:05:00,37.48,37.6,37.48,37.56,40700.0,30.2755,30.3724,30.2755,30.3401,40700.0
2008-04-23 15:10:00,37.56,37.64,37.55,37.63,68300.0,30.3401,30.4047,30.332,30.3966,68300.0
2008-04-23 15:15:00,37.62,37.7,37.62,37.66,74600.0,30.3886,30.4532,30.3886,30.4209,74600.0
2008-04-23 15:20:00,37.67,37.73,37.63,37.69,40900.0,30.429,30.4774,30.3966,30.4451,40900.0
2008-04-23 15:25:00,37.7,37.73,37.46,37.51,73700.0,30.4532,30.4774,30.2593,30.2997,73700.0
2008-04-23 15:30:00,37.5,37.51,37.38,37.47,63700.0,30.2916,30.2997,30.1947,30.2674,63700.0
2008-04-23 15:35:00,37.47,37.52,37.39,37.42,88700.0,30.2674,30.3078,30.2028,30.227,88700.0
2008-04-23 15:40:00,37.42,37.5,37.39,37.5,47200.0,30.227,30.2916,30.2028,30.2916,47200.0
2008-04-23 15:45:00,37.49,37.5,37.43,37.49,52700.0,30.2836,30.2916,30.2351,30.2836,52700.0
2008-04-23 15:50:00,37.49,37.5,37.38,37.4,75600.0,30.2836,30.2916,30.1947,30.2109,75600.0
2008-04-23 15:55:00,37.41,37.51,37.39,37.48,106200.0,30.2189,30.2997,30.2028,30.2755,106200.0
2008-04-24 09:30:00,37.65,38.14,37.58,38.1,52100.0,30.4128,30.8086,30.3563,30.7763,52100.0
2008-04-24 09:35:00,38.1,38.1,37.41,37.58,71900.0,30.7763,30.7763,30.2189,30.3563,71900.0
2008-04-24 09:40:00,37.57,37.62,37.34,37.41,57800.0,30.3482,30.3886,30.1624,30.2189,57800.0
2008-04-24 09:45:00,37.4,37.51,37.19,37.2,88700.0,30.2109,30.2997,30.0412,30.0493,88700.0
2008-04-24 09:50:00,37.21,37.37,36.97,37.32,79600.0,30.0574,30.1866,29.8635,30.1462,79600.0
2008-04-24 09:55:00,37.34,37.5,37.34,37.5,44800.0,30.1624,30.2916,30.1624,30.2916,44800.0
2008-04-24 10:00:00,37.49,37.49,37.23,37.23,41800.0,30.2836,30.2836,30.0735,30.0735,41800.0
2008-04-24 10:05:00,37.23,37.43,37.2,37.26,32300.0,30.0735,30.2351,30.0493,30.0978,32300.0
2008-04-24 10:10:00,37.26,37.51,37.23,37.44,44000.0,30.0978,30.2997,30.0735,30.2432,44000.0
2008-04-24 10:15:00,37.44,37.51,37.31,37.48,40900.0,30.2432,30.2997,30.1382,30.2755,40900.0
2008-04-24 10:20:00,37.48,37.49,37.33,37.42,28100.0,30.2755,30.2836,30.1543,30.227,28100.0
2008-04-24 10:25:00,37.42,37.42,37.3,37.3,17300.0,30.227,30.227,30.1301,30.1301,17300.0
2008-04-24 10:30:00,37.28,37.33,37.2,37.2,38800.0,30.1139,30.1543,30.0493,30.0493,38800.0
2008-04-24 10:35:00,37.2,37.27,37.18,37.27,48600.0,30.0493,30.1058,30.0331,30.1058,48600.0
2008-04-24 10:40:00,37.27,37.31,37.25,37.28,32000.0,30.1058,30.1382,30.0897,30.1139,32000.0
2008-04-24 10:45:00,37.27,37.32,37.22,37.26,42700.0,30.1058,30.1462,30.0655,30.0978,42700.0
2008-04-24 10:50:00,37.27,37.31,37.23,37.26,65300.0,30.1058,30.1382,30.0735,30.0978,65300.0
2008-04-24 10:55:00,37.26,37.26,37.18,37.2,27900.0,30.0978,30.0978,30.0331,30.0493,27900.0
2008-04-24 11:00:00,37.2,37.28,37.19,37.23,40500.0,30.0493,30.1139,30.0412,30.0735,40500.0
2008-04-24 11:05:00,37.23,37.23,37.18,37.18,33700.0,30.0735,30.0735,30.0331,30.0331,33700.0
2008-04-24 11:10:00,37.18,37.2,37.1,37.16,33300.0,30.0331,30.0493,29.9685,30.017,33300.0
2008-04-24 11:15:00,37.17,37.28,37.15,37.16,23300.0,30.0251,30.1139,30.0089,30.017,23300.0
2008-04-24 11:20:00,37.16,37.23,37.07,37.09,48500.0,30.017,30.0735,29.9443,29.9604,48500.0
2008-04-24 11:25:00,37.11,37.15,37.09,37.15,32000.0,29.9766,30.0089,29.9604,30.0089,32000.0
2008-04-24 11:30:00,37.15,37.2,37.1,37.17,58800.0,30.0089,30.0493,29.9685,30.0251,58800.0
2008-04-24 11:35:00,37.17,37.25,37.16,37.23,30700.0,30.0251,30.0897,30.017,30.0735,30700.0
2008-04-24 11:40:00,37.23,37.38,37.2,37.37,23000.0,30.0735,30.1947,30.0493,30.1866,23000.0
2008-04-24 11:45:00,37.38,37.43,37.34,37.42,21800.0,30.1947,30.2351,30.1624,30.227,21800.0
2008-04-24 11:50:00,37.43,37.46,37.39,37.42,25900.0,30.2351,30.2593,30.2028,30.227,25900.0
2008-04-24 11:55:00,37.42,37.43,37.32,37.37,22400.0,30.227,30.2351,30.1462,30.1866,22400.0
2008-04-24 12:00:00,37.35,37.37,37.31,37.33,38200.0,30.1705,30.1866,30.1382,30.1543,38200.0
2008-04-24 12:05:00,37.34,37.4,37.3,37.4,33000.0,30.1624,30.2109,30.1301,30.2109,33000.0
2008-04-24 12:10:00,37.4,37.42,37.32,37.35,37500.0,30.2109,30.227,30.1462,30.1705,37500.0
2008-04-24 12:15:00,37.34,37.42,37.34,37.41,31600.0,30.1624,30.227,30.1624,30.2189,31600.0
2008-04-24 12:20:00,37.4,37.44,37.37,37.4,40800.0,30.2109,30.2432,30.1866,30.2109,40800.0
2008-04-24 12:25:00,37.4,37.4,37.16,37.29,46300.0,30.2109,30.2109,30.017,30.122,46300.0
2008-04-24 12:30:00,37.29,37.4,37.28,37.38,34600.0,30.122,30.2109,30.1139,30.1947,34600.0
2008-04-24 12:35:00,37.38,37.41,37.36,37.4,41700.0,30.1947,30.2189,30.1785,30.2109,41700.0
2008-04-24 12:40:00,37.4,37.52,37.37,37.48,103600.0,30.2109,30.3078,30.1866,30.2755,103600.0
2008-04-24 12:45:00,37.47,37.48,37.4,37.43,22500.0,30.2674,30.2755,30.2109,30.2351,22500.0
2008-04-24 12:50:00,37.43,37.43,37.34,37.39,25000.0,30.2351,30.2351,30.1624,30.2028,25000.0
2008-04-24 12:55:00,37.36,37.39,37.32,37.36,19600.0,30.1785,30.2028,30.1462,30.1785,19600.0
2008-04-24 13:00:00,37.34,37.41,37.3,37.3,30700.0,30.1624,30.2189,30.1301,30.1301,30700.0
2008-04-24 13:05:00,37.3,37.31,37.18,37.21,38400.0,30.1301,30.1382,30.0331,30.0574,38400.0
2008-04-24 13:10:00,37.18,37.22,37.18,37.19,24900.0,30.0331,30.0655,30.0331,30.0412,24900.0
2008-04-24 13:15:00,37.19,37.23,37.17,37.23,13600.0,30.0412,30.0735,30.0251,30.0735,13600.0
2008-04-24 13:20:00,37.22,37.3,37.19,37.28,25100.0,30.0655,30.1301,30.0412,30.1139,25100.0
2008-04-24 13:25:00,37.28,37.29,37.23,37.27,18600.0,30.1139,30.122,30.0735,30.1058,18600.0
2008-04-24 13:30:00,37.27,37.32,37.27,37.29,23100.0,30.1058,30.1462,30.1058,30.122,23100.0
2008-04-24 13:35:00,37.3,37.3,37.22,37.3,18200.0,30.1301,30.1301,30.0655,30.1301,18200.0
2008-04-24 13:40:00,37.29,37.35,37.27,37.33,33100.0,30.122,30.1705,30.1058,30.1543,33100.0
2008-04-24 13:45:00,37.33,37.4,37.28,37.4,14400.0,30.1543,30.2109,30.1139,30.2109,14400.0
2008-04-24 13:50:00,37.39,37.4,37.36,37.4,20200.0,30.2028,30.2109,30.1785,30.2109,20200.0
2008-04-24 13:55:00,37.39,37.42,37.38,37.38,24700.0,30.2028,30.227,30.1947,30.1947,24700.0
2008-04-24 14:00:00,37.4,37.41,37.38,37.4,12400.0,30.2109,30.2189,30.1947,30.2109,12400.0
2008-04-24 14:05:00,37.39,37.42,37.37,37.39,50600.0,30.2028,30.227,30.1866,30.2028,50600.0
2008-04-24 14:10:00,37.39,37.4,37.33,37.35,39500.0,30.2028,30.2109,30.1543,30.1705,39500.0
2008-04-24 14:15:00,37.35,37.45,37.34,37.42,74900.0,30.1705,30.2512,30.1624,30.227,74900.0
2008-04-24 14:20:00,37.42,37.45,37.42,37.44,67500.0,30.227,30.2512,30.227,30.2432,67500.0
2008-04-24 14:25:00,37.45,37.47,37.33,37.46,42700.0,30.2512,30.2674,30.1543,30.2593,42700.0
2008-04-24 14:30:00,37.46,37.47,37.33,37.46,38300.0,30.2593,30.2674,30.1543,30.2593,38300.0
2008-04-24 14:35:00,37.46,37.46,37.32,37.35,47800.0,30.2593,30.2593,30.1462,30.1705,47800.0
2008-04-24 14:40:00,37.34,37.43,37.31,37.42,9300.0,30.1624,30.2351,30.1382,30.227,9300.0
2008-04-24 14:45:00,37.44,37.47,37.35,37.36,27000.0,30.2432,30.2674,30.1705,30.1785,27000.0
2008-04-24 14:50:00,37.35,37.4,37.3,37.4,45200.0,30.1705,30.2109,30.1301,30.2109,45200.0
2008-04-24 14:55:00,37.39,37.4,37.33,37.36,18800.0,30.2028,30.2109,30.1543,30.1785,18800.0
2008-04-24 15:00:00,37.36,37.49,37.34,37.47,37500.0,30.1785,30.2836,30.1624,30.2674,37500.0
2008-04-24 15:05:00,37.47,37.54,37.36,37.44,102700.0,30.2674,30.3239,30.1785,30.2432,102700.0
2008-04-24 15:10:00,37.43,37.45,37.37,37.39,34100.0,30.2351,30.2512,30.1866,30.2028,34100.0
2008-04-24 15:15:00,37.38,37.38,37.24,37.36,49400.0,30.1947,30.1947,30.0816,30.1785,49400.0
2008-04-24 15:20:00,37.36,37.39,37.25,37.29,42100.0,30.1785,30.2028,30.0897,30.122,42100.0
2008-04-24 15:25:00,37.29,37.32,37.19,37.28,50500.0,30.122,30.1462,30.0412,30.1139,50500.0
2008-04-24 15:30:00,37.27,37.45,37.23,37.45,38200.0,30.1058,30.2512,30.0735,30.2512,38200.0
2008-04-24 15:35:00,37.44,37.46,37.16,37.24,102000.0,30.2432,30.2593,30.017,30.0816,102000.0
2008-04-24 15:40:00,37.24,37.34,37.1,37.17,114300.0,30.0816,30.1624,29.9685,30.0251,114300.0
2008-04-24 15:45:00,37.17,37.23,37.04,37.08,95000.0,30.0251,30.0735,29.9201,29.9524,95000.0
2008-04-24 15:50:00,37.08,37.22,37.07,37.19,90200.0,29.9524,30.0655,29.9443,30.0412,90200.0
2008-04-24 15:55:00,37.19,37.22,37.13,37.13,78400.0,30.0412,30.0655,29.9928,29.9928,78400.0
2008-04-25 09:30:00,37.22,37.7,37.22,37.48,39100.0,30.0655,30.4532,30.0655,30.2755,39100.0
2008-04-25 09:35:00,37.54,37.56,37.49,37.49,81000.0,30.3239,30.3401,30.2836,30.2836,81000.0
2008-04-25 09:40:00,37.5,37.52,37.41,37.44,269500.0,30.2916,30.3078,30.2189,30.2432,269500.0
2008-04-25 09:45:00,37.44,37.46,37.32,37.35,80100.0,30.2432,30.2593,30.1462,30.1705,80100.0
2008-04-25 09:50:00,37.34,37.39,37.13,37.19,86700.0,30.1624,30.2028,29.9928,30.0412,86700.0
2008-04-25 09:55:00,37.19,37.22,37.03,37.05,46400.0,30.0412,30.0655,29.912,29.9281,46400.0
2008-04-25 10:00:00,37.06,37.14,37.0,37.02,56800.0,29.9362,30.0008,29.8877,29.9039,56800.0
2008-04-25 10:05:00,37.0,37.22,36.9,37.11,62400.0,29.8877,30.0655,29.807,29.9766,62400.0
2008-04-25 10:10:00,37.09,37.29,37.09,37.29,90300.0,29.9604,30.122,29.9604,30.122,90300.0
2008-04-25 10:15:00,37.29,37.34,37.18,37.23,111200.0,30.122,30.1624,30.0331,30.0735,111200.0
2008-04-25 10:20:00,37.23,37.23,37.11,37.11,85200.0,30.0735,30.0735,29.9766,29.9766,85200.0
2008-04-25 10:25:00,37.11,37.22,37.1,37.21,66400.0,29.9766,30.0655,29.9685,30.0574,66400.0
2008-04-25 10:30:00,37.22,37.31,37.18,37.2,120800.0,30.0655,30.1382,30.0331,30.0493,120800.0
2008-04-25 10:35:00,37.18,37.2,37.06,37.1,103300.0,30.0331,30.0493,29.9362,29.9685,103300.0
2008-04-25 10:40:00,37.1,37.2,37.08,37.14,47000.0,29.9685,30.0493,29.9524,30.0008,47000.0
2008-04-25 10:45:00,37.15,37.2,37.04,37.08,54400.0,30.0089,30.0493,29.9201,29.9524,54400.0
2008-04-25 10:50:00,37.08,37.24,37.07,37.17,53100.0,29.9524,30.0816,29.9443,30.0251,53100.0
2008-04-25 10:55:00,37.19,37.21,37.09,37.18,60000.0,30.0412,30.0574,29.9604,30.0331,60000.0
2008-04-25 11:00:00,37.18,37.23,37.14,37.18,28100.0,30.0331,30.0735,30.0008,30.0331,28100.0
2008-04-25 11:05:00,37.19,37.23,37.14,37.2,22300.0,30.0412,30.0735,30.0008,30.0493,22300.0
2008-04-25 11:10:00,37.2,37.25,37.08,37.1,48300.0,30.0493,30.0897,29.9524,29.9685,48300.0
2008-04-25 11:15:00,37.1,37.11,36.98,37.01,45800.0,29.9685,29.9766,29.8716,29.8958,45800.0
2008-04-25 11:20:00,37.01,37.06,36.94,37.02,56100.0,29.8958,29.9362,29.8393,29.9039,56100.0
2008-04-25 11:25:00,37.02,37.12,37.0,37.01,28000.0,29.9039,29.9847,29.8877,29.8958,28000.0
2008-04-25 11:30:00,37.02,37.2,37.01,37.1,45300.0,29.9039,30.0493,29.8958,29.9685,45300.0
2008-04-25 11:35:00,37.11,37.21,37.09,37.17,33400.0,29.9766,30.0574,29.9604,30.0251,33400.0
2008-04-25 11:40:00,37.17,37.23,37.12,37.14,57700.0,30.0251,30.0735,29.9847,30.0008,57700.0
2008-04-25 11:45:00,37.14,37.18,37.11,37.13,33500.0,30.0008,30.0331,29.9766,29.9928,33500.0
2008-04-25 11:50:00,37.12,37.16,37.06,37.08,79000.0,29.9847,30.017,29.9362,29.9524,79000.0
2008-04-25 11:55:00,37.09,37.1,37.02,37.06,78000.0,29.9604,29.9685,29.9039,29.9362,78000.0
2008-04-25 12:00:00,37.07,37.08,36.98,36.99,22500.0,29.9443,29.9524,29.8716,29.8797,22500.0
2008-04-25 12:05:00,36.99,37.1,36.98,37.0,60000.0,29.8797,29.9685,29.8716,29.8877,60000.0
2008-04-25 12:10:00,37.01,37.05,36.97,36.99,31900.0,29.8958,29.9281,29.8635,29.8797,31900.0
2008-04-25 12:15:00,36.99,37.01,36.96,37.0,42500.0,29.8797,29.8958,29.8554,29.8877,42500.0
2008-04-25 12:20:00,36.99,37.01,36.99,36.99,21200.0,29.8797,29.8958,29.8797,29.8797,21200.0
2008-04-25 12:25:00,37.0,37.0,36.97,36.99,40500.0,29.8877,29.8877,29.8635,29.8797,40500.0
2008-04-25 12:30:00,37.0,37.02,36.89,36.93,51300.0,29.8877,29.9039,29.7989,29.8312,51300.0
2008-04-25 12:35:00,36.95,37.0,36.94,37.0,14400.0,29.8474,29.8877,29.8393,29.8877,14400.0
2008-04-25 12:40:00,36.99,37.0,36.95,36.99,31000.0,29.8797,29.8877,29.8474,29.8797,31000.0
2008-04-25 12:45:00,36.99,37.01,36.91,36.91,52700.0,29.8797,29.8958,29.815,29.815,52700.0
2008-04-25 12:50:00,36.89,36.92,36.87,36.88,18500.0,29.7989,29.8231,29.7827,29.7908,18500.0
2008-04-25 12:55:00,36.88,36.91,36.88,36.91,8900.0,29.7908,29.815,29.7908,29.815,8900.0
2008-04-25 13:00:00,36.9,36.98,36.89,36.89,22500.0,29.807,29.8716,29.7989,29.7989,22500.0
2008-04-25 13:05:00,36.9,37.01,36.89,36.99,32600.0,29.807,29.8958,29.7989,29.8797,32600.0
2008-04-25 13:10:00,36.99,37.0,36.89,36.92,29600.0,29.8797,29.8877,29.7989,29.8231,29600.0
2008-04-25 13:15:00,36.91,36.95,36.85,36.9,49900.0,29.815,29.8474,29.7666,29.807,49900.0
2008-04-25 13:20:00,36.9,36.98,36.86,36.93,57200.0,29.807,29.8716,29.7747,29.8312,57200.0
2008-04-25 13:25:00,36.93,36.94,36.87,36.91,26400.0,29.8312,29.8393,29.7827,29.815,26400.0
2008-04-25 13:30:00,36.91,36.98,36.88,36.91,71600.0,29.815,29.8716,29.7908,29.815,71600.0
2008-04-25 13:35:00,36.9,36.92,36.88,36.9,30100.0,29.807,29.8231,29.7908,29.807,30100.0
2008-04-25 13:40:00,36.9,36.9,36.87,36.9,16500.0,29.807,29.807,29.7827,29.807,16500.0
2008-04-25 13:45:00,36.9,36.93,36.87,36.87,46600.0,29.807,29.8312,29.7827,29.7827,46600.0
2008-04-25 13:50:00,36.87,36.87,36.78,36.8,37900.0,29.7827,29.7827,29.71,29.7262,37900.0
2008-04-25 13:55:00,36.82,36.97,36.82,36.95,83800.0,29.7423,29.8635,29.7423,29.8474,83800.0
2008-04-25 14:00:00,36.95,37.0,36.94,36.95,41600.0,29.8474,29.8877,29.8393,29.8474,41600.0
2008-04-25 14:05:00,36.95,37.0,36.94,37.0,35900.0,29.8474,29.8877,29.8393,29.8877,35900.0
2008-04-25 14:10:00,37.0,37.0,36.99,37.0,45700.0,29.8877,29.8877,29.8797,29.8877,45700.0
2008-04-25 14:15:00,37.0,37.0,36.99,37.0,25600.0,29.8877,29.8877,29.8797,29.8877,25600.0
2008-04-25 14:20:00,37.0,37.0,36.99,36.99,45400.0,29.8877,29.8877,29.8797,29.8797,45400.0
2008-04-25 14:25:00,36.99,37.0,36.99,37.0,62600.0,29.8797,29.8877,29.8797,29.8877,62600.0
2008-04-25 14:30:00,37.0,37.07,36.97,37.05,57200.0,29.8877,29.9443,29.8635,29.9281,57200.0
2008-04-25 14:35:00,37.05,37.16,37.05,37.16,47300.0,29.9281,30.017,29.9281,30.017,47300.0
2008-04-25 14:40:00,37.16,37.19,37.14,37.15,131600.0,30.017,30.0412,30.0008,30.0089,131600.0
2008-04-25 14:45:00,37.15,37.16,37.02,37.03,79600.0,30.0089,30.017,29.9039,29.912,79600.0
2008-04-25 14:50:00,37.02,37.05,36.97,37.02,61100.0,29.9039,29.9281,29.8635,29.9039,61100.0
2008-04-25 14:55:00,37.04,37.04,36.99,37.0,60600.0,29.9201,29.9201,29.8797,29.8877,60600.0
2008-04-25 15:00:00,37.0,37.08,36.97,37.07,68500.0,29.8877,29.9524,29.8635,29.9443,68500.0
2008-04-25 15:05:00,37.08,37.15,37.07,37.14,51600.0,29.9524,30.0089,29.9443,30.0008,51600.0
2008-04-25 15:10:00,37.15,37.17,37.11,37.13,121100.0,30.0089,30.0251,29.9766,29.9928,121100.0
2008-04-25 15:15:00,37.13,37.15,37.12,37.12,87400.0,29.9928,30.0089,29.9847,29.9847,87400.0
2008-04-25 15:20:00,37.14,37.15,37.09,37.11,95400.0,30.0008,30.0089,29.9604,29.9766,95400.0
2008-04-25 15:25:00,37.11,37.19,37.1,37.13,46700.0,29.9766,30.0412,29.9685,29.9928,46700.0
2008-04-25 15:30:00,37.13,37.24,37.12,37.23,77600.0,29.9928,30.0816,29.9847,30.0735,77600.0
2008-04-25 15:35:00,37.23,37.24,36.6,36.64,452300.0,30.0735,30.0816,29.5646,29.5969,452300.0
2008-04-25 15:40:00,36.61,36.88,36.57,36.86,218900.0,29.5727,29.7908,29.5404,29.7747,218900.0
2008-04-25 15:45:00,36.87,37.11,36.85,37.0,164100.0,29.7827,29.9766,29.7666,29.8877,164100.0
2008-04-25 15:50:00,37.0,37.13,36.95,36.98,186600.0,29.8877,29.9928,29.8474,29.8716,186600.0
2008-04-25 15:55:00,36.99,37.5,36.98,37.31,373200.0,29.8797,30.2916,29.8716,30.1382,373200.0
2008-04-28 09:30:00,37.63,37.63,36.86,37.04,78300.0,30.3966,30.3966,29.7747,29.9201,78300.0
2008-04-28 09:35:00,37.0,37.44,36.97,37.39,60800.0,29.8877,30.2432,29.8635,30.2028,60800.0
2008-04-28 09:40:00,37.39,37.5,37.18,37.32,99900.0,30.2028,30.2916,30.0331,30.1462,99900.0
2008-04-28 09:45:00,37.31,37.31,36.98,37.0,76900.0,30.1382,30.1382,29.8716,29.8877,76900.0
2008-04-28 09:50:00,37.0,37.1,36.75,36.81,63800.0,29.8877,29.9685,29.6858,29.7343,63800.0
2008-04-28 09:55:00,36.81,36.92,36.74,36.75,29100.0,29.7343,29.8231,29.6777,29.6858,29100.0
2008-04-28 10:00:00,36.73,36.94,36.73,36.91,59400.0,29.6696,29.8393,29.6696,29.815,59400.0
2008-04-28 10:05:00,36.91,37.01,36.9,36.96,64000.0,29.815,29.8958,29.807,29.8554,64000.0
2008-04-28 10:10:00,36.95,37.05,36.93,37.04,57200.0,29.8474,29.9281,29.8312,29.9201,57200.0
2008-04-28 10:15:00,37.05,37.05,36.95,36.95,41400.0,29.9281,29.9281,29.8474,29.8474,41400.0
2008-04-28 10:20:00,36.95,36.96,36.71,36.8,37200.0,29.8474,29.8554,29.6535,29.7262,37200.0
2008-04-28 10:25:00,36.8,36.8,36.65,36.65,46500.0,29.7262,29.7262,29.605,29.605,46500.0
2008-04-28 10:30:00,36.64,36.83,36.61,36.8,61000.0,29.5969,29.7504,29.5727,29.7262,61000.0
2008-04-28 10:35:00,36.8,36.95,36.79,36.95,142000.0,29.7262,29.8474,29.7181,29.8474,142000.0
2008-04-28 10:40:00,36.94,36.97,36.88,36.9,118000.0,29.8393,29.8635,29.7908,29.807,118000.0
2008-04-28 10:45:00,36.9,36.9,36.78,36.81,30000.0,29.807,29.807,29.71,29.7343,30000.0
2008-04-28 10:50:00,36.81,36.86,36.81,36.82,22100.0,29.7343,29.7747,29.7343,29.7423,22100.0
2008-04-28 10:55:00,36.82,36.86,36.81,36.86,37400.0,29.7423,29.7747,29.7343,29.7747,37400.0
2008-04-28 11:00:00,36.86,36.87,36.83,36.87,15900.0,29.7747,29.7827,29.7504,29.7827,15900.0
2008-04-28 11:05:00,36.87,36.92,36.85,36.88,54300.0,29.7827,29.8231,29.7666,29.7908,54300.0
2008-04-28 11:10:00,36.88,36.92,36.86,36.9,17600.0,29.7908,29.8231,29.7747,29.807,17600.0
2008-04-28 11:15:00,36.9,36.9,36.81,36.85,32600.0,29.807,29.807,29.7343,29.7666,32600.0
2008-04-28 11:20:00,36.84,36.86,36.78,36.8,28900.0,29.7585,29.7747,29.71,29.7262,28900.0
2008-04-28 11:25:00,36.79,36.85,36.78,36.85,17800.0,29.7181,29.7666,29.71,29.7666,17800.0
2008-04-28 11:30:00,36.85,36.85,36.81,36.83,9300.0,29.7666,29.7666,29.7343,29.7504,9300.0
2008-04-28 11:35:00,36.83,36.86,36.82,36.84,16600.0,29.7504,29.7747,29.7423,29.7585,16600.0
2008-04-28 11:40:00,36.84,36.9,36.84,36.89,20300.0,29.7585,29.807,29.7585,29.7989,20300.0
2008-04-28 11:45:00,36.9,36.94,36.89,36.93,20500.0,29.807,29.8393,29.7989,29.8312,20500.0
2008-04-28 11:50:00,36.94,36.95,36.89,36.9,25400.0,29.8393,29.8474,29.7989,29.807,25400.0
2008-04-28 11:55:00,36.9,36.9,36.75,36.89,27500.0,29.807,29.807,29.6858,29.7989,27500.0
2008-04-28 12:00:00,36.9,36.9,36.87,36.89,18400.0,29.807,29.807,29.7827,29.7989,18400.0
2008-04-28 12:05:00,36.89,36.9,36.88,36.9,14100.0,29.7989,29.807,29.7908,29.807,14100.0
2008-04-28 12:10:00,36.9,36.95,36.89,36.94,94500.0,29.807,29.8474,29.7989,29.8393,94500.0
2008-04-28 12:15:00,36.95,37.03,36.94,37.03,44200.0,29.8474,29.912,29.8393,29.912,44200.0
2008-04-28 12:20:00,37.02,37.09,37.02,37.07,18700.0,29.9039,29.9604,29.9039,29.9443,18700.0
2008-04-28 12:25:00,37.06,37.12,37.06,37.1,13800.0,29.9362,29.9847,29.9362,29.9685,13800.0
2008-04-28 12:30:00,37.11,37.12,37.09,37.1,17800.0,29.9766,29.9847,29.9604,29.9685,17800.0
2008-04-28 12:35:00,37.1,37.12,37.08,37.09,18800.0,29.9685,29.9847,29.9524,29.9604,18800.0
2008-04-28 12:40:00,37.1,37.11,37.05,37.1,25000.0,29.9685,29.9766,29.9281,29.9685,25000.0
2008-04-28 12:45:00,37.11,37.18,37.1,37.17,44400.0,29.9766,30.0331,29.9685,30.0251,44400.0
2008-04-28 12:50:00,37.18,37.23,37.15,37.22,20200.0,30.0331,30.0735,30.0089,30.0655,20200.0
2008-04-28 12:55:00,37.23,37.34,37.23,37.33,30100.0,30.0735,30.1624,30.0735,30.1543,30100.0
2008-04-28 13:00:00,37.32,37.37,37.32,37.37,36600.0,30.1462,30.1866,30.1462,30.1866,36600.0
2008-04-28 13:05:00,37.36,37.45,37.36,37.42,39400.0,30.1785,30.2512,30.1785,30.227,39400.0
2008-04-28 13:10:00,37.41,37.42,37.26,37.28,31900.0,30.2189,30.227,30.0978,30.1139,31900.0
2008-04-28 13:15:00,37.28,37.3,37.18,37.28,26600.0,30.1139,30.1301,30.0331,30.1139,26600.0
2008-04-28 13:20:00,37.29,37.31,37.27,37.27,47300.0,30.122,30.1382,30.1058,30.1058,47300.0
2008-04-28 13:25:00,37.27,37.3,37.27,37.3,16800.0,30.1058,30.1301,30.1058,30.1301,16800.0
2008-04-28 13:30:00,37.3,37.31,37.27,37.28,31800.0,30.1301,30.1382,30.1058,30.1139,31800.0
2008-04-28 13:35:00,37.28,37.31,37.27,37.27,21400.0,30.1139,30.1382,30.1058,30.1058,21400.0
2008-04-28 13:40:00,37.28,37.28,37.25,37.25,9900.0,30.1139,30.1139,30.0897,30.0897,9900.0
2008-04-28 13:45:00,37.25,37.29,37.25,37.27,14500.0,30.0897,30.122,30.0897,30.1058,14500.0
2008-04-28 13:50:00,37.28,37.31,37.26,37.29,30500.0,30.1139,30.1382,30.0978,30.122,30500.0
2008-04-28 13:55:00,37.29,37.3,37.27,37.28,10600.0,30.122,30.1301,30.1058,30.1139,10600.0
2008-04-28 14:00:00,37.29,37.31,37.28,37.3,23500.0,30.122,30.1382,30.1139,30.1301,23500.0
2008-04-28 14:05:00,37.29,37.39,37.28,37.39,48400.0,30.122,30.2028,30.1139,30.2028,48400.0
2008-04-28 14:10:00,37.38,37.38,37.27,37.31,21800.0,30.1947,30.1947,30.1058,30.1382,21800.0
2008-04-28 14:15:00,37.31,37.39,37.3,37.39,27900.0,30.1382,30.2028,30.1301,30.2028,27900.0
2008-04-28 14:20:00,37.4,37.49,37.4,37.47,40500.0,30.2109,30.2836,30.2109,30.2674,40500.0
2008-04-28 14:25:00,37.47,37.48,37.38,37.4,30600.0,30.2674,30.2755,30.1947,30.2109,30600.0
2008-04-28 14:30:00,37.41,37.41,37.33,37.35,10800.0,30.2189,30.2189,30.1543,30.1705,10800.0
2008-04-28 14:35:00,37.35,37.41,37.35,37.38,16200.0,30.1705,30.2189,30.1705,30.1947,16200.0
2008-04-28 14:40:00,37.39,37.42,37.38,37.4,17600.0,30.2028,30.227,30.1947,30.2109,17600.0
2008-04-28 14:45:00,37.4,37.41,37.37,37.37,16000.0,30.2109,30.2189,30.1866,30.1866,16000.0
2008-04-28 14:50:00,37.37,37.38,37.31,37.31,19600.0,30.1866,30.1947,30.1382,30.1382,19600.0
2008-04-28 14:55:00,37.3,37.33,37.29,37.31,15700.0,30.1301,30.1543,30.122,30.1382,15700.0
2008-04-28 15:00:00,37.32,37.36,37.28,37.3,33800.0,30.1462,30.1785,30.1139,30.1301,33800.0
2008-04-28 15:05:00,37.3,37.39,37.3,37.39,41400.0,30.1301,30.2028,30.1301,30.2028,41400.0
2008-04-28 15:10:00,37.39,37.5,37.39,37.49,40600.0,30.2028,30.2916,30.2028,30.2836,40600.0
2008-04-28 15:15:00,37.5,37.57,37.48,37.52,89400.0,30.2916,30.3482,30.2755,30.3078,89400.0
2008-04-28 15:20:00,37.51,37.52,37.47,37.47,18300.0,30.2997,30.3078,30.2674,30.2674,18300.0
2008-04-28 15:25:00,37.47,37.47,37.31,37.33,33000.0,30.2674,30.2674,30.1382,30.1543,33000.0
2008-04-28 15:30:00,37.33,37.35,37.24,37.24,35200.0,30.1543,30.1705,30.0816,30.0816,35200.0
2008-04-28 15:35:00,37.25,37.26,37.21,37.22,33600.0,30.0897,30.0978,30.0574,30.0655,33600.0
2008-04-28 15:40:00,37.22,37.22,37.14,37.15,47400.0,30.0655,30.0655,30.0008,30.0089,47400.0
2008-04-28 15:45:00,37.15,37.18,37.09,37.09,118600.0,30.0089,30.0331,29.9604,29.9604,118600.0
2008-04-28 15:50:00,37.09,37.1,37.04,37.07,66000.0,29.9604,29.9685,29.9201,29.9443,66000.0
2008-04-28 15:55:00,37.07,37.11,36.98,37.1,150600.0,29.9443,29.9766,29.8716,29.9685,150600.0
2008-04-29 09:30:00,36.75,37.13,36.52,37.13,37300.0,29.6858,29.9928,29.5,29.9928,37300.0
2008-04-29 09:35:00,37.13,37.35,37.09,37.32,29900.0,29.9928,30.1705,29.9604,30.1462,29900.0
2008-04-29 09:40:00,37.32,37.35,37.05,37.09,46600.0,30.1462,30.1705,29.9281,29.9604,46600.0
2008-04-29 09:45:00,37.09,37.17,36.9,36.97,110300.0,29.9604,30.0251,29.807,29.8635,110300.0
2008-04-29 09:50:00,36.97,37.12,36.96,36.98,89500.0,29.8635,29.9847,29.8554,29.8716,89500.0
2008-04-29 09:55:00,36.97,36.98,36.84,36.87,278900.0,29.8635,29.8716,29.7585,29.7827,278900.0
2008-04-29 10:00:00,36.88,37.0,36.85,36.88,40900.0,29.7908,29.8877,29.7666,29.7908,40900.0
2008-04-29 10:05:00,36.89,36.91,36.85,36.87,17200.0,29.7989,29.815,29.7666,29.7827,17200.0
2008-04-29 10:10:00,36.87,36.99,36.8,36.88,34300.0,29.7827,29.8797,29.7262,29.7908,34300.0
2008-04-29 10:15:00,36.87,36.88,36.78,36.84,19900.0,29.7827,29.7908,29.71,29.7585,19900.0
2008-04-29 10:20:00,36.84,36.91,36.82,36.85,36500.0,29.7585,29.815,29.7423,29.7666,36500.0
2008-04-29 10:25:00,36.85,36.88,36.75,36.78,36500.0,29.7666,29.7908,29.6858,29.71,36500.0
2008-04-29 10:30:00,36.76,36.81,36.62,36.7,77800.0,29.6939,29.7343,29.5808,29.6454,77800.0
2008-04-29 10:35:00,36.71,36.78,36.7,36.77,17700.0,29.6535,29.71,29.6454,29.702,17700.0
2008-04-29 10:40:00,36.77,36.82,36.76,36.81,18800.0,29.702,29.7423,29.6939,29.7343,18800.0
2008-04-29 10:45:00,36.8,36.8,36.7,36.7,75600.0,29.7262,29.7262,29.6454,29.6454,75600.0
2008-04-29 10:50:00,36.72,36.78,36.7,36.78,33300.0,29.6616,29.71,29.6454,29.71,33300.0
2008-04-29 10:55:00,36.78,36.81,36.77,36.8,43300.0,29.71,29.7343,29.702,29.7262,43300.0
2008-04-29 11:00:00,36.8,36.8,36.76,36.76,25800.0,29.7262,29.7262,29.6939,29.6939,25800.0
2008-04-29 11:05:00,36.76,36.79,36.74,36.79,25600.0,29.6939,29.7181,29.6777,29.7181,25600.0
2008-04-29 11:10:00,36.78,36.83,36.78,36.83,17100.0,29.71,29.7504,29.71,29.7504,17100.0
2008-04-29 11:15:00,36.83,36.84,36.72,36.79,27300.0,29.7504,29.7585,29.6616,29.7181,27300.0
2008-04-29 11:20:00,36.79,37.07,36.79,37.07,38900.0,29.7181,29.9443,29.7181,29.9443,38900.0
2008-04-29 11:25:00,37.06,37.23,37.03,37.23,49900.0,29.9362,30.0735,29.912,30.0735,49900.0
2008-04-29 11:30:00,37.23,37.27,37.21,37.25,42900.0,30.0735,30.1058,30.0574,30.0897,42900.0
2008-04-29 11:35:00,37.25,37.28,37.2,37.27,32300.0,30.0897,30.1139,30.0493,30.1058,32300.0
2008-04-29 11:40:00,37.27,37.28,37.16,37.17,20300.0,30.1058,30.1139,30.017,30.0251,20300.0
2008-04-29 11:45:00,37.17,37.25,37.17,37.19,24300.0,30.0251,30.0897,30.0251,30.0412,24300.0
2008-04-29 11:50:00,37.19,37.22,37.16,37.18,29800.0,30.0412,30.0655,30.017,30.0331,29800.0
2008-04-29 11:55:00,37.19,37.22,37.15,37.21,23400.0,30.0412,30.0655,30.0089,30.0574,23400.0
2008-04-29 12:00:00,37.21,37.28,37.19,37.26,32900.0,30.0574,30.1139,30.0412,30.0978,32900.0
2008-04-29 12:05:00,37.25,37.26,37.2,37.25,20000.0,30.0897,30.0978,30.0493,30.0897,20000.0
2008-04-29 12:10:00,37.25,37.27,37.23,37.25,21600.0,30.0897,30.1058,30.0735,30.0897,21600.0
2008-04-29 12:15:00,37.27,37.3,37.25,37.25,11300.0,30.1058,30.1301,30.0897,30.0897,11300.0
2008-04-29 12:20:00,37.25,37.32,37.23,37.31,12700.0,30.0897,30.1462,30.0735,30.1382,12700.0
2008-04-29 12:25:00,37.31,37.43,37.31,37.43,19000.0,30.1382,30.2351,30.1382,30.2351,19000.0
2008-04-29 12:30:00,37.43,37.55,37.42,37.55,67900.0,30.2351,30.332,30.227,30.332,67900.0
2008-04-29 12:35:00,37.55,37.74,37.0,37.74,149000.0,30.332,30.4855,29.8877,30.4855,149000.0
2008-04-29 12:40:00,37.74,37.81,37.72,37.8,70700.0,30.4855,30.542,30.4693,30.534,70700.0
2008-04-29 12:45:00,37.79,37.84,37.75,37.81,49100.0,30.5259,30.5663,30.4936,30.542,49100.0
2008-04-29 12:50:00,37.8,37.92,37.8,37.83,42400.0,30.534,30.6309,30.534,30.5582,42400.0
2008-04-29 12:55:00,37.83,37.89,37.82,37.84,32700.0,30.5582,30.6067,30.5501,30.5663,32700.0
2008-04-29 13:00:00,37.82,37.84,37.71,37.71,36300.0,30.5501,30.5663,30.4613,30.4613,36300.0
2008-04-29 13:05:00,37.72,37.76,37.66,37.75,25700.0,30.4693,30.5017,30.4209,30.4936,25700.0
2008-04-29 13:10:00,37.75,37.83,37.75,37.81,40400.0,30.4936,30.5582,30.4936,30.542,40400.0
2008-04-29 13:15:00,37.81,37.9,37.81,37.89,20100.0,30.542,30.6147,30.542,30.6067,20100.0
2008-04-29 13:20:00,37.9,37.9,37.81,37.81,39300.0,30.6147,30.6147,30.542,30.542,39300.0
2008-04-29 13:25:00,37.81,37.84,37.78,37.8,23900.0,30.542,30.5663,30.5178,30.534,23900.0
2008-04-29 13:30:00,37.81,37.84,37.78,37.84,41500.0,30.542,30.5663,30.5178,30.5663,41500.0
2008-04-29 13:35:00,37.84,37.89,37.79,37.89,33600.0,30.5663,30.6067,30.5259,30.6067,33600.0
2008-04-29 13:40:00,37.9,37.94,37.88,37.91,55800.0,30.6147,30.6471,30.5986,30.6228,55800.0
2008-04-29 13:45:00,37.91,38.02,37.89,38.0,67900.0,30.6228,30.7117,30.6067,30.6955,67900.0
2008-04-29 13:50:00,37.99,38.03,37.99,37.99,37800.0,30.6874,30.7198,30.6874,30.6874,37800.0
2008-04-29 13:55:00,37.99,38.04,37.99,37.99,55400.0,30.6874,30.7278,30.6874,30.6874,55400.0
2008-04-29 14:00:00,38.0,38.01,37.98,38.01,24400.0,30.6955,30.7036,30.6794,30.7036,24400.0
2008-04-29 14:05:00,38.0,38.02,37.99,38.0,21700.0,30.6955,30.7117,30.6874,30.6955,21700.0
2008-04-29 14:10:00,38.0,38.07,37.99,38.01,44600.0,30.6955,30.7521,30.6874,30.7036,44600.0
2008-04-29 14:15:00,38.01,38.09,38.0,38.02,42500.0,30.7036,30.7682,30.6955,30.7117,42500.0
2008-04-29 14:20:00,38.02,38.13,38.02,38.1,34500.0,30.7117,30.8005,30.7117,30.7763,34500.0
2008-04-29 14:25:00,38.1,38.13,38.1,38.11,18200.0,30.7763,30.8005,30.7763,30.7844,18200.0
2008-04-29 14:30:00,38.11,38.13,38.05,38.08,31400.0,30.7844,30.8005,30.7359,30.7601,31400.0
2008-04-29 14:35:00,38.06,38.11,38.02,38.02,25000.0,30.744,30.7844,30.7117,30.7117,25000.0
2008-04-29 14:40:00,38.02,38.08,38.01,38.07,26900.0,30.7117,30.7601,30.7036,30.7521,26900.0
2008-04-29 14:45:00,38.08,38.08,38.0,38.01,38300.0,30.7601,30.7601,30.6955,30.7036,38300.0
2008-04-29 14:50:00,38.01,38.02,38.0,38.01,13700.0,30.7036,30.7117,30.6955,30.7036,13700.0
2008-04-29 14:55:00,38.0,38.02,37.98,37.99,35500.0,30.6955,30.7117,30.6794,30.6874,35500.0
2008-04-29 15:00:00,38.0,38.01,37.91,37.91,25300.0,30.6955,30.7036,30.6228,30.6228,25300.0
2008-04-29 15:05:00,37.91,38.02,37.9,37.99,45100.0,30.6228,30.7117,30.6147,30.6874,45100.0
2008-04-29 15:10:00,37.98,38.07,37.98,38.05,80700.0,30.6794,30.7521,30.6794,30.7359,80700.0
2008-04-29 15:15:00,38.05,38.05,37.95,37.96,53300.0,30.7359,30.7359,30.6551,30.6632,53300.0
2008-04-29 15:20:00,37.95,37.97,37.88,37.91,39800.0,30.6551,30.6713,30.5986,30.6228,39800.0
2008-04-29 15:25:00,37.91,37.91,37.77,37.8,45400.0,30.6228,30.6228,30.5097,30.534,45400.0
2008-04-29 15:30:00,37.8,37.83,37.78,37.82,29000.0,30.534,30.5582,30.5178,30.5501,29000.0
2008-04-29 15:35:00,37.83,37.91,37.82,37.9,45800.0,30.5582,30.6228,30.5501,30.6147,45800.0
2008-04-29 15:40:00,37.89,37.97,37.87,37.93,77900.0,30.6067,30.6713,30.5905,30.639,77900.0
2008-04-29 15:45:00,37.94,37.96,37.89,37.95,75300.0,30.6471,30.6632,30.6067,30.6551,75300.0
2008-04-29 15:50:00,37.96,37.96,37.87,37.91,88900.0,30.6632,30.6632,30.5905,30.6228,88900.0
2008-04-29 15:55:00,37.91,37.96,37.89,37.95,119900.0,30.6228,30.6632,30.6067,30.6551,119900.0
2008-04-30 09:30:00,37.9,38.14,37.61,38.0,28800.0,30.6147,30.8086,30.3805,30.6955,28800.0
2008-04-30 09:35:00,38.0,38.01,37.86,37.89,21200.0,30.6955,30.7036,30.5824,30.6067,21200.0
2008-04-30 09:40:00,37.9,37.91,37.84,37.9,32200.0,30.6147,30.6228,30.5663,30.6147,32200.0
2008-04-30 09:45:00,37.89,37.9,37.79,37.79,22700.0,30.6067,30.6147,30.5259,30.5259,22700.0
2008-04-30 09:50:00,37.81,37.88,37.76,37.8,15600.0,30.542,30.5986,30.5017,30.534,15600.0
2008-04-30 09:55:00,37.81,37.91,37.74,37.74,24100.0,30.542,30.6228,30.4855,30.4855,24100.0
2008-04-30 10:00:00,37.74,37.79,37.71,37.72,11900.0,30.4855,30.5259,30.4613,30.4693,11900.0
2008-04-30 10:05:00,37.7,37.77,37.66,37.73,17900.0,30.4532,30.5097,30.4209,30.4774,17900.0
2008-04-30 10:10:00,37.71,37.71,37.54,37.56,17500.0,30.4613,30.4613,30.3239,30.3401,17500.0
2008-04-30 10:15:00,37.55,37.56,37.38,37.5,21500.0,30.332,30.3401,30.1947,30.2916,21500.0
2008-04-30 10:20:00,37.5,37.59,37.44,37.5,22000.0,30.2916,30.3643,30.2432,30.2916,22000.0
2008-04-30 10:25:00,37.48,37.6,37.46,37.59,28300.0,30.2755,30.3724,30.2593,30.3643,28300.0
2008-04-30 10:30:00,37.58,37.8,37.56,37.7,39400.0,30.3563,30.534,30.3401,30.4532,39400.0
2008-04-30 10:35:00,37.7,37.8,37.69,37.76,47600.0,30.4532,30.534,30.4451,30.5017,47600.0
2008-04-30 10:40:00,37.77,37.91,37.74,37.87,30100.0,30.5097,30.6228,30.4855,30.5905,30100.0
2008-04-30 10:45:00,37.86,37.89,37.84,37.88,20800.0,30.5824,30.6067,30.5663,30.5986,20800.0
2008-04-30 10:50:00,37.88,37.96,37.86,37.94,23200.0,30.5986,30.6632,30.5824,30.6471,23200.0
2008-04-30 10:55:00,37.94,38.01,37.93,37.98,19800.0,30.6471,30.7036,30.639,30.6794,19800.0
2008-04-30 11:00:00,38.01,38.05,37.97,38.03,19400.0,30.7036,30.7359,30.6713,30.7198,19400.0
2008-04-30 11:05:00,38.04,38.06,38.01,38.05,10900.0,30.7278,30.744,30.7036,30.7359,10900.0
2008-04-30 11:10:00,38.03,38.07,38.02,38.07,9000.0,30.7198,30.7521,30.7117,30.7521,9000.0
2008-04-30 11:15:00,38.05,38.13,38.05,38.12,16800.0,30.7359,30.8005,30.7359,30.7925,16800.0
2008-04-30 11:20:00,38.12,38.13,38.09,38.12,12600.0,30.7925,30.8005,30.7682,30.7925,12600.0
2008-04-30 11:25:00,38.11,38.12,38.01,38.01,12200.0,30.7844,30.7925,30.7036,30.7036,12200.0
2008-04-30 11:30:00,38.01,38.03,37.99,38.02,13300.0,30.7036,30.7198,30.6874,30.7117,13300.0
2008-04-30 11:35:00,38.02,38.02,37.96,37.96,9300.0,30.7117,30.7117,30.6632,30.6632,9300.0
2008-04-30 11:40:00,37.97,37.99,37.91,37.91,11500.0,30.6713,30.6874,30.6228,30.6228,11500.0
2008-04-30 11:45:00,37.93,37.93,37.87,37.87,17700.0,30.639,30.639,30.5905,30.5905,17700.0
2008-04-30 11:50:00,37.87,37.88,37.79,37.82,22900.0,30.5905,30.5986,30.5259,30.5501,22900.0
2008-04-30 11:55:00,37.81,37.92,37.8,37.86,23600.0,30.542,30.6309,30.534,30.5824,23600.0
2008-04-30 12:00:00,37.87,37.97,37.86,37.93,19100.0,30.5905,30.6713,30.5824,30.639,19100.0
2008-04-30 12:05:00,37.93,37.94,37.84,37.85,11900.0,30.639,30.6471,30.5663,30.5744,11900.0
2008-04-30 12:10:00,37.85,37.85,37.76,37.79,25700.0,30.5744,30.5744,30.5017,30.5259,25700.0
2008-04-30 12:15:00,37.8,37.81,37.79,37.81,12700.0,30.534,30.542,30.5259,30.542,12700.0
2008-04-30 12:20:00,37.81,37.87,37.75,37.76,26800.0,30.542,30.5905,30.4936,30.5017,26800.0
2008-04-30 12:25:00,37.76,37.79,37.75,37.79,16500.0,30.5017,30.5259,30.4936,30.5259,16500.0
2008-04-30 12:30:00,37.79,37.83,37.78,37.83,18100.0,30.5259,30.5582,30.5178,30.5582,18100.0
2008-04-30 12:35:00,37.83,37.88,37.83,37.88,8900.0,30.5582,30.5986,30.5582,30.5986,8900.0
2008-04-30 12:40:00,37.88,37.93,37.84,37.84,43700.0,30.5986,30.639,30.5663,30.5663,43700.0
2008-04-30 12:45:00,37.84,37.86,37.83,37.85,15600.0,30.5663,30.5824,30.5582,30.5744,15600.0
2008-04-30 12:50:00,37.84,37.9,37.79,37.82,49200.0,30.5663,30.6147,30.5259,30.5501,49200.0
2008-04-30 12:55:00,37.83,37.88,37.83,37.87,16200.0,30.5582,30.5986,30.5582,30.5905,16200.0
2008-04-30 13:00:00,37.87,37.88,37.86,37.86,6900.0,30.5905,30.5986,30.5824,30.5824,6900.0
2008-04-30 13:05:00,37.86,37.89,37.86,37.87,12000.0,30.5824,30.6067,30.5824,30.5905,12000.0
2008-04-30 13:10:00,37.88,37.9,37.87,37.88,16100.0,30.5986,30.6147,30.5905,30.5986,16100.0
2008-04-30 13:15:00,37.88,37.92,37.86,37.87,18000.0,30.5986,30.6309,30.5824,30.5905,18000.0
2008-04-30 13:20:00,37.88,37.91,37.87,37.89,25800.0,30.5986,30.6228,30.5905,30.6067,25800.0
2008-04-30 13:25:00,37.88,37.91,37.87,37.91,22900.0,30.5986,30.6228,30.5905,30.6228,22900.0
2008-04-30 13:30:00,37.9,37.91,37.87,37.88,10700.0,30.6147,30.6228,30.5905,30.5986,10700.0
2008-04-30 13:35:00,37.87,37.88,37.83,37.85,11800.0,30.5905,30.5986,30.5582,30.5744,11800.0
2008-04-30 13:40:00,37.85,37.85,37.78,37.8,12900.0,30.5744,30.5744,30.5178,30.534,12900.0
2008-04-30 13:45:00,37.8,37.8,37.72,37.73,14700.0,30.534,30.534,30.4693,30.4774,14700.0
2008-04-30 13:50:00,37.72,37.74,37.67,37.68,22400.0,30.4693,30.4855,30.429,30.437,22400.0
2008-04-30 13:55:00,37.68,37.68,37.58,37.6,50900.0,30.437,30.437,30.3563,30.3724,50900.0
2008-04-30 14:00:00,37.61,37.64,37.59,37.64,34900.0,30.3805,30.4047,30.3643,30.4047,34900.0
2008-04-30 14:05:00,37.64,37.78,37.64,37.78,28600.0,30.4047,30.5178,30.4047,30.5178,28600.0
2008-04-30 14:10:00,37.79,38.0,37.73,37.83,44900.0,30.5259,30.6955,30.4774,30.5582,44900.0
2008-04-30 14:15:00,37.82,38.14,37.65,38.09,70600.0,30.5501,30.8086,30.4128,30.7682,70600.0
2008-04-30 14:20:00,38.07,38.08,37.63,37.73,36900.0,30.7521,30.7601,30.3966,30.4774,36900.0
2008-04-30 14:25:00,37.75,37.91,37.7,37.87,42900.0,30.4936,30.6228,30.4532,30.5905,42900.0
2008-04-30 14:30:00,37.88,37.91,37.73,37.78,54900.0,30.5986,30.6228,30.4774,30.5178,54900.0
2008-04-30 14:35:00,37.79,37.79,37.63,37.7,45600.0,30.5259,30.5259,30.3966,30.4532,45600.0
2008-04-30 14:40:00,37.69,37.76,37.62,37.7,42600.0,30.4451,30.5017,30.3886,30.4532,42600.0
2008-04-30 14:45:00,37.7,37.71,37.54,37.54,40600.0,30.4532,30.4613,30.3239,30.3239,40600.0
2008-04-30 14:50:00,37.55,37.58,37.38,37.39,41900.0,30.332,30.3563,30.1947,30.2028,41900.0
2008-04-30 14:55:00,37.38,37.38,37.25,37.26,116100.0,30.1947,30.1947,30.0897,30.0978,116100.0
2008-04-30 15:00:00,37.25,37.3,37.15,37.15,57300.0,30.0897,30.1301,30.0089,30.0089,57300.0
2008-04-30 15:05:00,37.15,37.19,37.11,37.17,68900.0,30.0089,30.0412,29.9766,30.0251,68900.0
2008-04-30 15:10:00,37.17,37.19,37.01,37.03,108500.0,30.0251,30.0412,29.8958,29.912,108500.0
2008-04-30 15:15:00,37.04,37.07,37.0,37.03,41400.0,29.9201,29.9443,29.8877,29.912,41400.0
2008-04-30 15:20:00,37.04,37.12,37.0,37.1,64800.0,29.9201,29.9847,29.8877,29.9685,64800.0
2008-04-30 15:25:00,37.09,37.09,36.94,36.94,54700.0,29.9604,29.9604,29.8393,29.8393,54700.0
2008-04-30 15:30:00,36.94,37.04,36.92,37.03,55300.0,29.8393,29.9201,29.8231,29.912,55300.0
2008-04-30 15:35:00,37.04,37.15,37.02,37.14,79000.0,29.9201,30.0089,29.9039,30.0008,79000.0
2008-04-30 15:40:00,37.14,37.16,37.08,37.11,106100.0,30.0008,30.017,29.9524,29.9766,106100.0
2008-04-30 15:45:00,37.12,37.16,37.1,37.11,48900.0,29.9847,30.017,29.9685,29.9766,48900.0
2008-04-30 15:50:00,37.1,37.11,37.0,37.0,102100.0,29.9685,29.9766,29.8877,29.8877,102100.0
2008-04-30 15:55:00,37.01,37.02,36.85,36.86,295000.0,29.8958,29.9039,29.7666,29.7747,295000.0
2008-05-01 09:30:00,36.84,36.84,36.74,36.83,25900.0,29.7585,29.7585,29.6777,29.7504,25900.0
2008-05-01 09:35:00,36.82,37.07,36.81,36.92,13000.0,29.7423,29.9443,29.7343,29.8231,13000.0
2008-05-01 09:40:00,36.92,36.97,36.91,36.93,16200.0,29.8231,29.8635,29.815,29.8312,16200.0
2008-05-01 09:45:00,36.9,37.08,36.84,37.06,18400.0,29.807,29.9524,29.7585,29.9362,18400.0
2008-05-01 09:50:00,37.05,37.2,37.03,37.18,23400.0,29.9281,30.0493,29.912,30.0331,23400.0
2008-05-01 09:55:00,37.19,37.33,37.18,37.27,24800.0,30.0412,30.1543,30.0331,30.1058,24800.0
2008-05-01 10:00:00,37.27,37.54,37.23,37.43,29600.0,30.1058,30.3239,30.0735,30.2351,29600.0
2008-05-01 10:05:00,37.41,37.45,37.37,37.45,19700.0,30.2189,30.2512,30.1866,30.2512,19700.0
2008-05-01 10:10:00,37.44,37.57,37.42,37.52,21500.0,30.2432,30.3482,30.227,30.3078,21500.0
2008-05-01 10:15:00,37.52,37.52,37.35,37.4,14000.0,30.3078,30.3078,30.1705,30.2109,14000.0
2008-05-01 10:20:00,37.38,37.61,37.37,37.61,22400.0,30.1947,30.3805,30.1866,30.3805,22400.0
2008-05-01 10:25:00,37.61,37.67,37.6,37.65,13700.0,30.3805,30.429,30.3724,30.4128,13700.0
2008-05-01 10:30:00,37.62,37.75,37.62,37.7,18100.0,30.3886,30.4936,30.3886,30.4532,18100.0
2008-05-01 10:35:00,37.69,37.87,37.68,37.85,33300.0,30.4451,30.5905,30.437,30.5744,33300.0
2008-05-01 10:40:00,37.87,37.91,37.83,37.85,77800.0,30.5905,30.6228,30.5582,30.5744,77800.0
2008-05-01 10:45:00,37.83,37.93,37.81,37.84,13300.0,30.5582,30.639,30.542,30.5663,13300.0
2008-05-01 10:50:00,37.84,37.91,37.81,37.87,15400.0,30.5663,30.6228,30.542,30.5905,15400.0
2008-05-01 10:55:00,37.88,37.94,37.86,37.9,22900.0,30.5986,30.6471,30.5824,30.6147,22900.0
2008-05-01 11:00:00,37.92,38.0,37.89,38.0,21200.0,30.6309,30.6955,30.6067,30.6955,21200.0
2008-05-01 11:05:00,38.0,38.1,38.0,38.08,21200.0,30.6955,30.7763,30.6955,30.7601,21200.0
2008-05-01 11:10:00,38.07,38.1,38.03,38.04,11200.0,30.7521,30.7763,30.7198,30.7278,11200.0
2008-05-01 11:15:00,38.04,38.2,38.04,38.14,46100.0,30.7278,30.8571,30.7278,30.8086,46100.0
2008-05-01 11:20:00,38.14,38.2,38.14,38.15,24500.0,30.8086,30.8571,30.8086,30.8167,24500.0
2008-05-01 11:25:00,38.16,38.19,38.13,38.15,34300.0,30.8248,30.849,30.8005,30.8167,34300.0
2008-05-01 11:30:00,38.15,38.31,38.12,38.29,43000.0,30.8167,30.9459,30.7925,30.9298,43000.0
2008-05-01 11:35:00,38.29,38.38,38.28,38.36,45800.0,30.9298,31.0025,30.9217,30.9863,45800.0
2008-05-01 11:40:00,38.36,38.38,38.32,38.38,11700.0,30.9863,31.0025,30.954,31.0025,11700.0
2008-05-01 11:45:00,38.37,38.49,38.34,38.48,12700.0,30.9944,31.0913,30.9702,31.0833,12700.0
2008-05-01 11:50:00,38.48,38.5,38.42,38.42,13200.0,31.0833,31.0994,31.0348,31.0348,13200.0
2008-05-01 11:55:00,38.42,38.51,38.42,38.45,11300.0,31.0348,31.1075,31.0348,31.059,11300.0
2008-05-01 12:00:00,38.46,38.54,38.43,38.53,10800.0,31.0671,31.1317,31.0429,31.1236,10800.0
2008-05-01 12:05:00,38.54,38.56,38.53,38.55,9700.0,31.1317,31.1479,31.1236,31.1398,9700.0
2008-05-01 12:10:00,38.55,38.58,38.52,38.52,25500.0,31.1398,31.164,31.1156,31.1156,25500.0
2008-05-01 12:15:00,38.53,38.57,38.52,38.56,21300.0,31.1236,31.156,31.1156,31.1479,21300.0
2008-05-01 12:20:00,38.55,38.65,38.55,38.63,29100.0,31.1398,31.2206,31.1398,31.2044,29100.0
2008-05-01 12:25:00,38.64,38.67,38.62,38.65,26500.0,31.2125,31.2367,31.1963,31.2206,26500.0
2008-05-01 12:30:00,38.66,38.73,38.66,38.72,20800.0,31.2287,31.2852,31.2287,31.2771,20800.0
2008-05-01 12:35:00,38.72,38.85,38.72,38.82,22800.0,31.2771,31.3821,31.2771,31.3579,22800.0
2008-05-01 12:40:00,38.83,38.84,38.78,38.81,18400.0,31.366,31.3741,31.3256,31.3498,18400.0
2008-05-01 12:45:00,38.82,38.84,38.77,38.77,25800.0,31.3579,31.3741,31.3175,31.3175,25800.0
2008-05-01 12:50:00,38.78,38.9,38.78,38.83,37700.0,31.3256,31.4225,31.3256,31.366,37700.0
2008-05-01 12:55:00,38.83,38.97,38.82,38.91,27600.0,31.366,31.4791,31.3579,31.4306,27600.0
2008-05-01 13:00:00,38.93,38.95,38.81,38.82,19400.0,31.4468,31.4629,31.3498,31.3579,19400.0
2008-05-01 13:05:00,38.82,38.85,38.79,38.81,22500.0,31.3579,31.3821,31.3337,31.3498,22500.0
2008-05-01 13:10:00,38.81,38.92,38.8,38.88,22100.0,31.3498,31.4387,31.3417,31.4064,22100.0
2008-05-01 13:15:00,38.89,39.03,38.85,38.99,27600.0,31.4144,31.5275,31.3821,31.4952,27600.0
2008-05-01 13:20:00,39.01,39.01,38.91,38.94,22900.0,31.5114,31.5114,31.4306,31.4548,22900.0
2008-05-01 13:25:00,38.95,39.05,38.93,39.0,24600.0,31.4629,31.5437,31.4468,31.5033,24600.0
2008-05-01 13:30:00,39.01,39.03,38.93,38.97,16600.0,31.5114,31.5275,31.4468,31.4791,16600.0
2008-05-01 13:35:00,38.96,39.01,38.94,38.98,27000.0,31.471,31.5114,31.4548,31.4871,27000.0
2008-05-01 13:40:00,39.0,39.0,38.94,38.97,17500.0,31.5033,31.5033,31.4548,31.4791,17500.0
2008-05-01 13:45:00,38.96,38.98,38.93,38.95,17600.0,31.471,31.4871,31.4468,31.4629,17600.0
2008-05-01 13:50:00,38.96,38.97,38.9,38.93,28200.0,31.471,31.4791,31.4225,31.4468,28200.0
2008-05-01 13:55:00,38.95,38.97,38.9,38.9,25100.0,31.4629,31.4791,31.4225,31.4225,25100.0
2008-05-01 14:00:00,38.91,38.95,38.87,38.9,33800.0,31.4306,31.4629,31.3983,31.4225,33800.0
2008-05-01 14:05:00,38.9,38.95,38.88,38.92,23800.0,31.4225,31.4629,31.4064,31.4387,23800.0
2008-05-01 14:10:00,38.94,38.95,38.92,38.95,16300.0,31.4548,31.4629,31.4387,31.4629,16300.0
2008-05-01 14:15:00,38.96,39.11,38.96,39.1,34500.0,31.471,31.5922,31.471,31.5841,34500.0
2008-05-01 14:20:00,39.11,39.17,39.09,39.15,34300.0,31.5922,31.6406,31.576,31.6245,34300.0
2008-05-01 14:25:00,39.15,39.17,39.1,39.11,26100.0,31.6245,31.6406,31.5841,31.5922,26100.0
2008-05-01 14:30:00,39.11,39.15,39.09,39.14,24100.0,31.5922,31.6245,31.576,31.6164,24100.0
2008-05-01 14:35:00,39.14,39.19,39.14,39.16,31100.0,31.6164,31.6568,31.6164,31.6325,31100.0
2008-05-01 14:40:00,39.16,39.29,39.16,39.26,60400.0,31.6325,31.7376,31.6325,31.7133,60400.0
2008-05-01 14:45:00,39.26,39.28,39.24,39.28,19800.0,31.7133,31.7295,31.6972,31.7295,19800.0
2008-05-01 14:50:00,39.27,39.32,39.27,39.29,22000.0,31.7214,31.7618,31.7214,31.7376,22000.0
2008-05-01 14:55:00,39.28,39.29,39.0,39.12,103500.0,31.7295,31.7376,31.5033,31.6002,103500.0
2008-05-01 15:00:00,39.11,39.17,39.06,39.1,27100.0,31.5922,31.6406,31.5518,31.5841,27100.0
2008-05-01 15:05:00,39.09,39.11,39.03,39.05,24100.0,31.576,31.5922,31.5275,31.5437,24100.0
2008-05-01 15:10:00,39.05,39.09,39.01,39.06,28000.0,31.5437,31.576,31.5114,31.5518,28000.0
2008-05-01 15:15:00,39.05,39.11,39.05,39.09,16400.0,31.5437,31.5922,31.5437,31.576,16400.0
2008-05-01 15:20:00,39.09,39.1,39.04,39.08,34500.0,31.576,31.5841,31.5356,31.5679,34500.0
2008-05-01 15:25:00,39.08,39.08,39.0,39.04,56800.0,31.5679,31.5679,31.5033,31.5356,56800.0
2008-05-01 15:30:00,39.04,39.04,38.9,38.91,69400.0,31.5356,31.5356,31.4225,31.4306,69400.0
2008-05-01 15:35:00,38.91,38.94,38.82,38.87,94000.0,31.4306,31.4548,31.3579,31.3983,94000.0
2008-05-01 15:40:00,38.87,38.92,38.87,38.9,182600.0,31.3983,31.4387,31.3983,31.4225,182600.0
2008-05-01 15:45:00,38.9,38.91,38.81,38.84,186000.0,31.4225,31.4306,31.3498,31.3741,186000.0
2008-05-01 15:50:00,38.83,38.96,38.66,38.72,268100.0,31.366,31.471,31.2287,31.2771,268100.0
2008-05-01 15:55:00,38.72,38.74,38.58,38.59,351300.0,31.2771,31.2933,31.164,31.1721,351300.0
2008-05-02 09:30:00,39.14,39.7,39.12,39.68,69800.0,31.6164,32.0687,31.6002,32.0526,69800.0
2008-05-02 09:35:00,39.68,39.71,39.31,39.36,56700.0,32.0526,32.0768,31.7537,31.7941,56700.0
2008-05-02 09:40:00,39.36,39.68,39.3,39.3,71100.0,31.7941,32.0526,31.7456,31.7456,71100.0
2008-05-02 09:45:00,39.31,39.36,39.13,39.2,35400.0,31.7537,31.7941,31.6083,31.6649,35400.0
2008-05-02 09:50:00,39.2,39.43,39.1,39.17,32400.0,31.6649,31.8506,31.5841,31.6406,32400.0
2008-05-02 09:55:00,39.17,39.32,39.17,39.25,43000.0,31.6406,31.7618,31.6406,31.7052,43000.0
2008-05-02 10:00:00,39.26,39.4,39.15,39.15,72000.0,31.7133,31.8264,31.6245,31.6245,72000.0
2008-05-02 10:05:00,39.16,39.41,39.15,39.35,49600.0,31.6325,31.8345,31.6245,31.786,49600.0
2008-05-02 10:10:00,39.35,39.39,39.34,39.35,36700.0,31.786,31.8183,31.7779,31.786,36700.0
2008-05-02 10:15:00,39.34,39.36,39.17,39.19,61900.0,31.7779,31.7941,31.6406,31.6568,61900.0
2008-05-02 10:20:00,39.19,39.21,38.98,39.03,79500.0,31.6568,31.6729,31.4871,31.5275,79500.0
2008-05-02 10:25:00,39.03,39.13,39.01,39.04,39900.0,31.5275,31.6083,31.5114,31.5356,39900.0
2008-05-02 10:30:00,39.06,39.17,39.06,39.14,26000.0,31.5518,31.6406,31.5518,31.6164,26000.0
2008-05-02 10:35:00,39.15,39.17,39.06,39.06,26800.0,31.6245,31.6406,31.5518,31.5518,26800.0
2008-05-02 10:40:00,39.07,39.12,38.98,39.0,33800.0,31.5598,31.6002,31.4871,31.5033,33800.0
2008-05-02 10:45:00,38.98,39.09,38.98,39.04,13200.0,31.4871,31.576,31.4871,31.5356,13200.0
2008-05-02 10:50:00,39.04,39.12,39.03,39.06,14900.0,31.5356,31.6002,31.5275,31.5518,14900.0
2008-05-02 10:55:00,39.07,39.09,39.01,39.05,32500.0,31.5598,31.576,31.5114,31.5437,32500.0
2008-05-02 11:00:00,39.05,39.12,39.0,39.0,26700.0,31.5437,31.6002,31.5033,31.5033,26700.0
2008-05-02 11:05:00,39.0,39.08,39.0,39.08,33400.0,31.5033,31.5679,31.5033,31.5679,33400.0
2008-05-02 11:10:00,39.07,39.2,39.07,39.2,25700.0,31.5598,31.6649,31.5598,31.6649,25700.0
2008-05-02 11:15:00,39.2,39.2,39.16,39.16,32900.0,31.6649,31.6649,31.6325,31.6325,32900.0
2008-05-02 11:20:00,39.17,39.17,39.09,39.16,29400.0,31.6406,31.6406,31.576,31.6325,29400.0
2008-05-02 11:25:00,39.16,39.2,39.15,39.17,23300.0,31.6325,31.6649,31.6245,31.6406,23300.0
2008-05-02 11:30:00,39.18,39.26,39.16,39.18,39000.0,31.6487,31.7133,31.6325,31.6487,39000.0
2008-05-02 11:35:00,39.17,39.18,38.99,39.0,14900.0,31.6406,31.6487,31.4952,31.5033,14900.0
2008-05-02 11:40:00,38.99,39.11,38.99,39.02,19300.0,31.4952,31.5922,31.4952,31.5195,19300.0
2008-05-02 11:45:00,39.02,39.1,39.02,39.1,8400.0,31.5195,31.5841,31.5195,31.5841,8400.0
2008-05-02 11:50:00,39.1,39.13,39.03,39.11,28100.0,31.5841,31.6083,31.5275,31.5922,28100.0
2008-05-02 11:55:00,39.11,39.19,39.11,39.15,20400.0,31.5922,31.6568,31.5922,31.6245,20400.0
2008-05-02 12:00:00,39.15,39.15,39.01,39.03,38100.0,31.6245,31.6245,31.5114,31.5275,38100.0
2008-05-02 12:05:00,39.03,39.03,38.93,38.93,26800.0,31.5275,31.5275,31.4468,31.4468,26800.0
2008-05-02 12:10:00,38.94,39.03,38.92,39.03,21600.0,31.4548,31.5275,31.4387,31.5275,21600.0
2008-05-02 12:15:00,39.03,39.04,38.99,39.03,14400.0,31.5275,31.5356,31.4952,31.5275,14400.0
2008-05-02 12:20:00,39.02,39.07,39.01,39.07,14600.0,31.5195,31.5598,31.5114,31.5598,14600.0
2008-05-02 12:25:00,39.07,39.1,39.06,39.09,14100.0,31.5598,31.5841,31.5518,31.576,14100.0
2008-05-02 12:30:00,39.08,39.11,39.03,39.07,21700.0,31.5679,31.5922,31.5275,31.5598,21700.0
2008-05-02 12:35:00,39.06,39.06,38.99,39.03,12600.0,31.5518,31.5518,31.4952,31.5275,12600.0
2008-05-02 12:40:00,39.02,39.11,39.01,39.03,17600.0,31.5195,31.5922,31.5114,31.5275,17600.0
2008-05-02 12:45:00,39.03,39.05,39.01,39.01,13700.0,31.5275,31.5437,31.5114,31.5114,13700.0
2008-05-02 12:50:00,38.99,39.1,38.99,39.09,7800.0,31.4952,31.5841,31.4952,31.576,7800.0
2008-05-02 12:55:00,39.08,39.11,39.08,39.09,14400.0,31.5679,31.5922,31.5679,31.576,14400.0
2008-05-02 13:00:00,39.1,39.13,38.97,38.99,33800.0,31.5841,31.6083,31.4791,31.4952,33800.0
2008-05-02 13:05:00,39.0,39.01,38.92,38.93,14700.0,31.5033,31.5114,31.4387,31.4468,14700.0
2008-05-02 13:10:00,38.94,39.01,38.94,39.0,18200.0,31.4548,31.5114,31.4548,31.5033,18200.0
2008-05-02 13:15:00,38.99,39.07,38.98,39.04,20700.0,31.4952,31.5598,31.4871,31.5356,20700.0
2008-05-02 13:20:00,39.02,39.15,39.0,39.15,16000.0,31.5195,31.6245,31.5033,31.6245,16000.0
2008-05-02 13:25:00,39.14,39.16,39.11,39.14,19900.0,31.6164,31.6325,31.5922,31.6164,19900.0
2008-05-02 13:30:00,39.13,39.15,39.04,39.06,19800.0,31.6083,31.6245,31.5356,31.5518,19800.0
2008-05-02 13:35:00,39.06,39.1,38.97,38.97,27600.0,31.5518,31.5841,31.4791,31.4791,27600.0
2008-05-02 13:40:00,38.96,38.98,38.91,38.93,26900.0,31.471,31.4871,31.4306,31.4468,26900.0
2008-05-02 13:45:00,38.95,39.07,38.95,39.03,22800.0,31.4629,31.5598,31.4629,31.5275,22800.0
2008-05-02 13:50:00,39.01,39.02,38.99,39.01,13500.0,31.5114,31.5195,31.4952,31.5114,13500.0
2008-05-02 13:55:00,38.99,39.04,38.96,38.98,25000.0,31.4952,31.5356,31.471,31.4871,25000.0
2008-05-02 14:00:00,38.97,39.09,38.97,39.07,21300.0,31.4791,31.576,31.4791,31.5598,21300.0
2008-05-02 14:05:00,39.06,39.07,38.87,38.87,62700.0,31.5518,31.5598,31.3983,31.3983,62700.0
2008-05-02 14:10:00,38.87,39.0,38.87,39.0,22300.0,31.3983,31.5033,31.3983,31.5033,22300.0
2008-05-02 14:15:00,39.0,39.04,38.89,38.95,25600.0,31.5033,31.5356,31.4144,31.4629,25600.0
2008-05-02 14:20:00,38.95,39.04,38.92,39.02,17100.0,31.4629,31.5356,31.4387,31.5195,17100.0
2008-05-02 14:25:00,39.02,39.05,38.98,38.98,17400.0,31.5195,31.5437,31.4871,31.4871,17400.0
2008-05-02 14:30:00,38.98,39.05,38.96,39.0,18500.0,31.4871,31.5437,31.471,31.5033,18500.0
2008-05-02 14:35:00,39.0,39.1,39.0,39.08,23000.0,31.5033,31.5841,31.5033,31.5679,23000.0
2008-05-02 14:40:00,39.09,39.11,39.01,39.03,25900.0,31.576,31.5922,31.5114,31.5275,25900.0
2008-05-02 14:45:00,39.04,39.11,39.02,39.07,25300.0,31.5356,31.5922,31.5195,31.5598,25300.0
2008-05-02 14:50:00,39.08,39.09,39.0,39.06,20000.0,31.5679,31.576,31.5033,31.5518,20000.0
2008-05-02 14:55:00,39.07,39.07,38.97,38.97,21400.0,31.5598,31.5598,31.4791,31.4791,21400.0
2008-05-02 15:00:00,38.96,39.02,38.96,38.97,22500.0,31.471,31.5195,31.471,31.4791,22500.0
2008-05-02 15:05:00,38.97,39.07,38.97,39.06,30700.0,31.4791,31.5598,31.4791,31.5518,30700.0
2008-05-02 15:10:00,39.07,39.22,39.06,39.22,23300.0,31.5598,31.681,31.5518,31.681,23300.0
2008-05-02 15:15:00,39.22,39.27,39.2,39.25,37600.0,31.681,31.7214,31.6649,31.7052,37600.0
2008-05-02 15:20:00,39.25,39.27,39.24,39.25,40700.0,31.7052,31.7214,31.6972,31.7052,40700.0
2008-05-02 15:25:00,39.25,39.32,39.24,39.27,33000.0,31.7052,31.7618,31.6972,31.7214,33000.0
2008-05-02 15:30:00,39.27,39.31,39.19,39.25,64400.0,31.7214,31.7537,31.6568,31.7052,64400.0
2008-05-02 15:35:00,39.25,39.35,39.25,39.34,47700.0,31.7052,31.786,31.7052,31.7779,47700.0
2008-05-02 15:40:00,39.34,39.37,39.31,39.35,69100.0,31.7779,31.8022,31.7537,31.786,69100.0
2008-05-02 15:45:00,39.35,39.36,39.29,39.33,79800.0,31.786,31.7941,31.7376,31.7699,79800.0
2008-05-02 15:50:00,39.33,39.35,39.32,39.33,54000.0,31.7699,31.786,31.7618,31.7699,54000.0
2008-05-02 15:55:00,39.33,39.37,39.29,39.35,73500.0,31.7699,31.8022,31.7376,31.786,73500.0
2008-05-05 09:30:00,39.0,39.14,38.65,38.69,25700.0,31.5033,31.6164,31.2206,31.2529,25700.0
2008-05-05 09:35:00,38.7,39.11,38.69,39.01,30400.0,31.261,31.5922,31.2529,31.5114,30400.0
2008-05-05 09:40:00,38.95,39.0,38.83,39.0,29000.0,31.4629,31.5033,31.366,31.5033,29000.0
2008-05-05 09:45:00,39.0,39.08,38.95,38.95,22600.0,31.5033,31.5679,31.4629,31.4629,22600.0
2008-05-05 09:50:00,38.98,39.05,38.98,39.01,15000.0,31.4871,31.5437,31.4871,31.5114,15000.0
2008-05-05 09:55:00,39.02,39.03,38.81,38.82,24600.0,31.5195,31.5275,31.3498,31.3579,24600.0
2008-05-05 10:00:00,38.82,39.06,38.81,39.05,68600.0,31.3579,31.5518,31.3498,31.5437,68600.0
2008-05-05 10:05:00,39.05,39.38,39.05,39.37,36500.0,31.5437,31.8103,31.5437,31.8022,36500.0
2008-05-05 10:10:00,39.37,39.38,39.29,39.3,22300.0,31.8022,31.8103,31.7376,31.7456,22300.0
2008-05-05 10:15:00,39.3,39.31,39.01,39.03,51800.0,31.7456,31.7537,31.5114,31.5275,51800.0
2008-05-05 10:20:00,39.02,39.07,39.02,39.03,28900.0,31.5195,31.5598,31.5195,31.5275,28900.0
2008-05-05 10:25:00,39.04,39.07,38.97,38.98,45000.0,31.5356,31.5598,31.4791,31.4871,45000.0
2008-05-05 10:30:00,38.98,39.03,38.98,39.02,43600.0,31.4871,31.5275,31.4871,31.5195,43600.0
2008-05-05 10:35:00,39.03,39.03,38.93,38.95,14800.0,31.5275,31.5275,31.4468,31.4629,14800.0
2008-05-05 10:40:00,38.95,38.96,38.86,38.88,26000.0,31.4629,31.471,31.3902,31.4064,26000.0
2008-05-05 10:45:00,38.88,38.9,38.81,38.82,15200.0,31.4064,31.4225,31.3498,31.3579,15200.0
2008-05-05 10:50:00,38.83,38.83,38.6,38.6,26600.0,31.366,31.366,31.1802,31.1802,26600.0
2008-05-05 10:55:00,38.6,38.62,38.6,38.6,14100.0,31.1802,31.1963,31.1802,31.1802,14100.0
2008-05-05 11:00:00,38.6,38.86,38.59,38.85,40300.0,31.1802,31.3902,31.1721,31.3821,40300.0
2008-05-05 11:05:00,38.85,38.85,38.69,38.69,25900.0,31.3821,31.3821,31.2529,31.2529,25900.0
2008-05-05 11:10:00,38.69,38.71,38.66,38.67,14200.0,31.2529,31.269,31.2287,31.2367,14200.0
2008-05-05 11:15:00,38.67,38.7,38.65,38.67,27700.0,31.2367,31.261,31.2206,31.2367,27700.0
2008-05-05 11:20:00,38.66,38.79,38.66,38.67,22800.0,31.2287,31.3337,31.2287,31.2367,22800.0
2008-05-05 11:25:00,38.66,38.7,38.65,38.65,13300.0,31.2287,31.261,31.2206,31.2206,13300.0
2008-05-05 11:30:00,38.66,38.9,38.65,38.89,26700.0,31.2287,31.4225,31.2206,31.4144,26700.0
2008-05-05 11:35:00,38.9,38.99,38.9,38.98,27800.0,31.4225,31.4952,31.4225,31.4871,27800.0
2008-05-05 11:40:00,38.98,39.1,38.98,39.09,24200.0,31.4871,31.5841,31.4871,31.576,24200.0
2008-05-05 11:45:00,39.1,39.1,38.95,39.03,19700.0,31.5841,31.5841,31.4629,31.5275,19700.0
2008-05-05 11:50:00,39.02,39.03,39.0,39.01,10800.0,31.5195,31.5275,31.5033,31.5114,10800.0
2008-05-05 11:55:00,39.0,39.03,38.99,39.01,14000.0,31.5033,31.5275,31.4952,31.5114,14000.0
2008-05-05 12:00:00,39.02,39.05,39.01,39.03,7300.0,31.5195,31.5437,31.5114,31.5275,7300.0
2008-05-05 12:05:00,39.03,39.13,39.0,39.0,19700.0,31.5275,31.6083,31.5033,31.5033,19700.0
2008-05-05 12:10:00,39.0,39.0,38.96,38.98,10500.0,31.5033,31.5033,31.471,31.4871,10500.0
2008-05-05 12:15:00,38.95,38.96,38.87,38.91,25600.0,31.4629,31.471,31.3983,31.4306,25600.0
2008-05-05 12:20:00,38.91,38.96,38.89,38.9,16700.0,31.4306,31.471,31.4144,31.4225,16700.0
2008-05-05 12:25:00,38.9,38.92,38.89,38.9,8600.0,31.4225,31.4387,31.4144,31.4225,8600.0
2008-05-05 12:30:00,38.91,38.94,38.9,38.93,12100.0,31.4306,31.4548,31.4225,31.4468,12100.0
2008-05-05 12:35:00,38.94,38.95,38.92,38.92,9700.0,31.4548,31.4629,31.4387,31.4387,9700.0
2008-05-05 12:40:00,38.94,38.94,38.9,38.91,6800.0,31.4548,31.4548,31.4225,31.4306,6800.0
2008-05-05 12:45:00,38.91,38.93,38.89,38.92,17600.0,31.4306,31.4468,31.4144,31.4387,17600.0
2008-05-05 12:50:00,38.92,38.98,38.92,38.96,22000.0,31.4387,31.4871,31.4387,31.471,22000.0
2008-05-05 12:55:00,38.95,38.95,38.93,38.94,6500.0,31.4629,31.4629,31.4468,31.4548,6500.0
2008-05-05 13:00:00,38.94,39.02,38.94,39.0,15700.0,31.4548,31.5195,31.4548,31.5033,15700.0
2008-05-05 13:05:00,39.01,39.04,38.92,38.92,11400.0,31.5114,31.5356,31.4387,31.4387,11400.0
2008-05-05 13:10:00,38.93,38.97,38.89,38.9,24900.0,31.4468,31.4791,31.4144,31.4225,24900.0
2008-05-05 13:15:00,38.9,38.92,38.85,38.87,32100.0,31.4225,31.4387,31.3821,31.3983,32100.0
2008-05-05 13:20:00,38.87,38.88,38.82,38.84,7500.0,31.3983,31.4064,31.3579,31.3741,7500.0
2008-05-05 13:25:00,38.82,38.88,38.78,38.87,15300.0,31.3579,31.4064,31.3256,31.3983,15300.0
2008-05-05 13:30:00,38.87,38.9,38.75,38.77,26100.0,31.3983,31.4225,31.3014,31.3175,26100.0
2008-05-05 13:35:00,38.76,38.8,38.75,38.78,26800.0,31.3094,31.3417,31.3014,31.3256,26800.0
2008-05-05 13:40:00,38.76,38.78,38.71,38.76,19100.0,31.3094,31.3256,31.269,31.3094,19100.0
2008-05-05 13:45:00,38.76,38.85,38.76,38.79,21700.0,31.3094,31.3821,31.3094,31.3337,21700.0
2008-05-05 13:50:00,38.79,38.82,38.75,38.79,17100.0,31.3337,31.3579,31.3014,31.3337,17100.0
2008-05-05 13:55:00,38.78,38.84,38.77,38.83,11200.0,31.3256,31.3741,31.3175,31.366,11200.0
2008-05-05 14:00:00,38.82,38.82,38.74,38.74,22200.0,31.3579,31.3579,31.2933,31.2933,22200.0
2008-05-05 14:05:00,38.75,38.77,38.73,38.75,15800.0,31.3014,31.3175,31.2852,31.3014,15800.0
2008-05-05 14:10:00,38.75,38.83,38.74,38.83,24900.0,31.3014,31.366,31.2933,31.366,24900.0
2008-05-05 14:15:00,38.82,38.84,38.79,38.83,10700.0,31.3579,31.3741,31.3337,31.366,10700.0
2008-05-05 14:20:00,38.84,38.97,38.81,38.96,24400.0,31.3741,31.4791,31.3498,31.471,24400.0
2008-05-05 14:25:00,38.96,38.96,38.91,38.94,14000.0,31.471,31.471,31.4306,31.4548,14000.0
2008-05-05 14:30:00,38.93,38.95,38.84,38.95,21800.0,31.4468,31.4629,31.3741,31.4629,21800.0
2008-05-05 14:35:00,38.95,38.98,38.86,38.86,10800.0,31.4629,31.4871,31.3902,31.3902,10800.0
2008-05-05 14:40:00,38.86,38.91,38.83,38.88,10200.0,31.3902,31.4306,31.366,31.4064,10200.0
2008-05-05 14:45:00,38.88,38.93,38.84,38.92,12600.0,31.4064,31.4468,31.3741,31.4387,12600.0
2008-05-05 14:50:00,38.93,38.96,38.92,38.93,6700.0,31.4468,31.471,31.4387,31.4468,6700.0
2008-05-05 14:55:00,38.94,38.94,38.83,38.85,14000.0,31.4548,31.4548,31.366,31.3821,14000.0
2008-05-05 15:00:00,38.84,38.96,38.84,38.93,17800.0,31.3741,31.471,31.3741,31.4468,17800.0
2008-05-05 15:05:00,38.94,38.98,38.94,38.97,10200.0,31.4548,31.4871,31.4548,31.4791,10200.0
2008-05-05 15:10:00,38.96,39.06,38.95,39.03,19600.0,31.471,31.5518,31.4629,31.5275,19600.0
2008-05-05 15:15:00,39.03,39.05,38.98,38.99,10900.0,31.5275,31.5437,31.4871,31.4952,10900.0
2008-05-05 15:20:00,39.0,39.06,39.0,39.06,17200.0,31.5033,31.5518,31.5033,31.5518,17200.0
2008-05-05 15:25:00,39.08,39.08,39.02,39.02,10100.0,31.5679,31.5679,31.5195,31.5195,10100.0
2008-05-05 15:30:00,39.03,39.03,38.98,38.99,19500.0,31.5275,31.5275,31.4871,31.4952,19500.0
2008-05-05 15:35:00,38.99,39.0,38.96,38.96,19700.0,31.4952,31.5033,31.471,31.471,19700.0
2008-05-05 15:40:00,38.97,38.99,38.93,38.94,25700.0,31.4791,31.4952,31.4468,31.4548,25700.0
2008-05-05 15:45:00,38.94,38.97,38.89,38.89,28500.0,31.4548,31.4791,31.4144,31.4144,28500.0
2008-05-05 15:50:00,38.89,38.91,38.87,38.89,33500.0,31.4144,31.4306,31.3983,31.4144,33500.0
2008-05-05 15:55:00,38.9,38.94,38.83,38.92,60400.0,31.4225,31.4548,31.366,31.4387,60400.0
2008-05-06 09:30:00,38.78,38.88,38.39,38.48,25000.0,31.3256,31.4064,31.0106,31.0833,25000.0
2008-05-06 09:35:00,38.47,38.7,38.46,38.61,19800.0,31.0752,31.261,31.0671,31.1883,19800.0
2008-05-06 09:40:00,38.61,38.83,38.31,38.83,29400.0,31.1883,31.366,30.9459,31.366,29400.0
2008-05-06 09:45:00,38.85,38.85,38.5,38.55,28100.0,31.3821,31.3821,31.0994,31.1398,28100.0
2008-05-06 09:50:00,38.53,38.59,38.44,38.46,23200.0,31.1236,31.1721,31.0509,31.0671,23200.0
2008-05-06 09:55:00,38.45,38.69,38.45,38.68,22800.0,31.059,31.2529,31.059,31.2448,22800.0
2008-05-06 10:00:00,38.68,38.7,38.61,38.7,19600.0,31.2448,31.261,31.1883,31.261,19600.0
2008-05-06 10:05:00,38.71,38.79,38.64,38.65,22200.0,31.269,31.3337,31.2125,31.2206,22200.0
2008-05-06 10:10:00,38.66,38.76,38.65,38.75,27400.0,31.2287,31.3094,31.2206,31.3014,27400.0
2008-05-06 10:15:00,38.75,38.83,38.74,38.79,26700.0,31.3014,31.366,31.2933,31.3337,26700.0
2008-05-06 10:20:00,38.81,38.95,38.74,38.79,15400.0,31.3498,31.4629,31.2933,31.3337,15400.0
2008-05-06 10:25:00,38.8,38.93,38.73,38.73,12000.0,31.3417,31.4468,31.2852,31.2852,12000.0
2008-05-06 10:30:00,38.73,38.78,38.71,38.74,16500.0,31.2852,31.3256,31.269,31.2933,16500.0
2008-05-06 10:35:00,38.73,38.79,38.58,38.77,15000.0,31.2852,31.3337,31.164,31.3175,15000.0
2008-05-06 10:40:00,38.75,38.88,38.75,38.86,10200.0,31.3014,31.4064,31.3014,31.3902,10200.0
2008-05-06 10:45:00,38.86,38.95,38.79,38.94,16900.0,31.3902,31.4629,31.3337,31.4548,16900.0
2008-05-06 10:50:00,38.94,39.07,38.89,39.06,19800.0,31.4548,31.5598,31.4144,31.5518,19800.0
2008-05-06 10:55:00,39.07,39.08,39.0,39.06,8400.0,31.5598,31.5679,31.5033,31.5518,8400.0
2008-05-06 11:00:00,39.06,39.13,39.0,39.02,15200.0,31.5518,31.6083,31.5033,31.5195,15200.0
2008-05-06 11:05:00,39.02,39.14,38.99,39.0,66100.0,31.5195,31.6164,31.4952,31.5033,66100.0
2008-05-06 11:10:00,38.99,39.18,38.98,39.15,17000.0,31.4952,31.6487,31.4871,31.6245,17000.0
2008-05-06 11:15:00,39.14,39.18,39.0,39.0,18600.0,31.6164,31.6487,31.5033,31.5033,18600.0
2008-05-06 11:20:00,39.01,39.07,38.98,39.05,8300.0,31.5114,31.5598,31.4871,31.5437,8300.0
2008-05-06 11:25:00,39.07,39.08,38.97,39.04,15600.0,31.5598,31.5679,31.4791,31.5356,15600.0
2008-05-06 11:30:00,39.02,39.06,38.99,38.99,13300.0,31.5195,31.5518,31.4952,31.4952,13300.0
2008-05-06 11:35:00,38.99,39.05,38.97,39.03,7900.0,31.4952,31.5437,31.4791,31.5275,7900.0
2008-05-06 11:40:00,39.01,39.03,39.0,39.01,9400.0,31.5114,31.5275,31.5033,31.5114,9400.0
2008-05-06 11:45:00,39.01,39.08,39.0,39.0,57800.0,31.5114,31.5679,31.5033,31.5033,57800.0
2008-05-06 11:50:00,39.02,39.12,39.02,39.12,23200.0,31.5195,31.6002,31.5195,31.6002,23200.0
2008-05-06 11:55:00,39.12,39.15,39.02,39.11,23200.0,31.6002,31.6245,31.5195,31.5922,23200.0
2008-05-06 12:00:00,39.14,39.38,39.14,39.37,36500.0,31.6164,31.8103,31.6164,31.8022,36500.0
2008-05-06 12:05:00,39.36,39.5,39.36,39.48,34800.0,31.7941,31.9072,31.7941,31.891,34800.0
2008-05-06 12:10:00,39.47,39.54,39.44,39.48,29100.0,31.883,31.9395,31.8587,31.891,29100.0
2008-05-06 12:15:00,39.49,39.53,39.42,39.49,18100.0,31.8991,31.9314,31.8426,31.8991,18100.0
2008-05-06 12:20:00,39.47,39.6,39.47,39.54,25400.0,31.883,31.988,31.883,31.9395,25400.0
2008-05-06 12:25:00,39.55,39.65,39.54,39.55,9100.0,31.9476,32.0284,31.9395,31.9476,9100.0
2008-05-06 12:30:00,39.57,39.58,39.49,39.49,12600.0,31.9637,31.9718,31.8991,31.8991,12600.0
2008-05-06 12:35:00,39.49,39.55,39.34,39.43,9900.0,31.8991,31.9476,31.7779,31.8506,9900.0
2008-05-06 12:40:00,39.43,39.51,39.43,39.51,6800.0,31.8506,31.9153,31.8506,31.9153,6800.0
2008-05-06 12:45:00,39.5,39.6,39.5,39.54,20600.0,31.9072,31.988,31.9072,31.9395,20600.0
2008-05-06 12:50:00,39.54,39.75,39.54,39.63,25500.0,31.9395,32.1091,31.9395,32.0122,25500.0
2008-05-06 12:55:00,39.63,39.66,39.6,39.6,10500.0,32.0122,32.0364,31.988,31.988,10500.0
2008-05-06 13:00:00,39.59,39.62,39.49,39.62,15300.0,31.9799,32.0041,31.8991,32.0041,15300.0
2008-05-06 13:05:00,39.61,39.67,39.61,39.65,12800.0,31.996,32.0445,31.996,32.0284,12800.0
2008-05-06 13:10:00,39.65,39.65,39.55,39.55,8300.0,32.0284,32.0284,31.9476,31.9476,8300.0
2008-05-06 13:15:00,39.54,39.61,39.53,39.56,14300.0,31.9395,31.996,31.9314,31.9557,14300.0
2008-05-06 13:20:00,39.55,39.59,39.55,39.55,6600.0,31.9476,31.9799,31.9476,31.9476,6600.0
2008-05-06 13:25:00,39.54,39.58,39.45,39.54,29900.0,31.9395,31.9718,31.8668,31.9395,29900.0
2008-05-06 13:30:00,39.54,39.54,39.46,39.46,6800.0,31.9395,31.9395,31.8749,31.8749,6800.0
2008-05-06 13:35:00,39.46,39.5,39.44,39.5,9500.0,31.8749,31.9072,31.8587,31.9072,9500.0
2008-05-06 13:40:00,39.5,39.6,39.48,39.56,16500.0,31.9072,31.988,31.891,31.9557,16500.0
2008-05-06 13:45:00,39.56,39.56,39.46,39.47,13700.0,31.9557,31.9557,31.8749,31.883,13700.0
2008-05-06 13:50:00,39.47,39.56,39.47,39.56,12000.0,31.883,31.9557,31.883,31.9557,12000.0
2008-05-06 13:55:00,39.55,39.55,39.52,39.54,8700.0,31.9476,31.9476,31.9233,31.9395,8700.0
2008-05-06 14:00:00,39.55,39.59,39.41,39.41,23700.0,31.9476,31.9799,31.8345,31.8345,23700.0
2008-05-06 14:05:00,39.42,39.44,39.35,39.35,38800.0,31.8426,31.8587,31.786,31.786,38800.0
2008-05-06 14:10:00,39.36,39.44,39.35,39.42,17700.0,31.7941,31.8587,31.786,31.8426,17700.0
2008-05-06 14:15:00,39.42,39.43,39.34,39.35,17300.0,31.8426,31.8506,31.7779,31.786,17300.0
2008-05-06 14:20:00,39.35,39.39,39.33,39.38,11700.0,31.786,31.8183,31.7699,31.8103,11700.0
2008-05-06 14:25:00,39.38,39.45,39.37,39.43,10700.0,31.8103,31.8668,31.8022,31.8506,10700.0
2008-05-06 14:30:00,39.43,39.5,39.43,39.5,12900.0,31.8506,31.9072,31.8506,31.9072,12900.0
2008-05-06 14:35:00,39.5,39.54,39.47,39.48,16100.0,31.9072,31.9395,31.883,31.891,16100.0
2008-05-06 14:40:00,39.47,39.57,39.43,39.55,42100.0,31.883,31.9637,31.8506,31.9476,42100.0
2008-05-06 14:45:00,39.55,39.66,39.55,39.65,48500.0,31.9476,32.0364,31.9476,32.0284,48500.0
2008-05-06 14:50:00,39.64,39.7,39.63,39.7,11800.0,32.0203,32.0687,32.0122,32.0687,11800.0
2008-05-06 14:55:00,39.68,39.72,39.66,39.66,40400.0,32.0526,32.0849,32.0364,32.0364,40400.0
2008-05-06 15:00:00,39.68,39.71,39.62,39.62,50400.0,32.0526,32.0768,32.0041,32.0041,50400.0
2008-05-06 15:05:00,39.63,39.74,39.62,39.72,44200.0,32.0122,32.1011,32.0041,32.0849,44200.0
2008-05-06 15:10:00,39.73,39.77,39.73,39.75,37200.0,32.093,32.1253,32.093,32.1091,37200.0
2008-05-06 15:15:00,39.75,39.79,39.73,39.75,48800.0,32.1091,32.1414,32.093,32.1091,48800.0
2008-05-06 15:20:00,39.75,39.84,39.74,39.82,53000.0,32.1091,32.1818,32.1011,32.1657,53000.0
2008-05-06 15:25:00,39.82,39.86,39.81,39.84,35500.0,32.1657,32.198,32.1576,32.1818,35500.0
2008-05-06 15:30:00,39.85,40.0,39.85,40.0,73400.0,32.1899,32.3111,32.1899,32.3111,73400.0
2008-05-06 15:35:00,39.99,40.02,39.98,40.01,87800.0,32.303,32.3272,32.2949,32.3192,87800.0
2008-05-06 15:40:00,40.01,40.01,39.97,39.98,72500.0,32.3192,32.3192,32.2868,32.2949,72500.0
2008-05-06 15:45:00,39.98,40.02,39.95,39.95,92800.0,32.2949,32.3272,32.2707,32.2707,92800.0
2008-05-06 15:50:00,39.96,40.04,39.96,40.01,71700.0,32.2788,32.3434,32.2788,32.3192,71700.0
2008-05-06 15:55:00,40.0,40.03,39.93,40.01,199600.0,32.3111,32.3353,32.2545,32.3192,199600.0
2008-05-07 09:30:00,39.9,40.37,39.9,40.25,40800.0,32.2303,32.61,32.2303,32.513,40800.0
2008-05-07 09:35:00,40.24,40.4,40.17,40.4,40400.0,32.5049,32.6342,32.4484,32.6342,40400.0
2008-05-07 09:40:00,40.39,40.41,40.04,40.23,66200.0,32.6261,32.6423,32.3434,32.4969,66200.0
2008-05-07 09:45:00,40.25,40.41,40.23,40.36,45300.0,32.513,32.6423,32.4969,32.6019,45300.0
2008-05-07 09:50:00,40.37,40.6,40.37,40.39,33300.0,32.61,32.7957,32.61,32.6261,33300.0
2008-05-07 09:55:00,40.38,40.66,40.33,40.52,29200.0,32.618,32.8442,32.5776,32.7311,29200.0
2008-05-07 10:00:00,40.51,40.59,40.25,40.37,38600.0,32.723,32.7877,32.513,32.61,38600.0
2008-05-07 10:05:00,40.39,40.47,40.33,40.37,24200.0,32.6261,32.6907,32.5776,32.61,24200.0
2008-05-07 10:10:00,40.37,40.41,40.32,40.38,30100.0,32.61,32.6423,32.5696,32.618,30100.0
2008-05-07 10:15:00,40.38,40.53,40.34,40.51,28600.0,32.618,32.7392,32.5857,32.723,28600.0
2008-05-07 10:20:00,40.5,40.68,40.5,40.58,37100.0,32.715,32.8604,32.715,32.7796,37100.0
2008-05-07 10:25:00,40.59,40.75,40.57,40.71,33500.0,32.7877,32.9169,32.7715,32.8846,33500.0
2008-05-07 10:30:00,40.72,40.95,40.68,40.87,77800.0,32.8927,33.0785,32.8604,33.0138,77800.0
2008-05-07 10:35:00,40.88,40.97,40.81,40.96,62800.0,33.0219,33.0946,32.9654,33.0865,62800.0
2008-05-07 10:40:00,40.96,41.07,40.76,40.76,73400.0,33.0865,33.1754,32.925,32.925,73400.0
2008-05-07 10:45:00,40.75,40.95,40.74,40.79,39500.0,32.9169,33.0785,32.9088,32.9492,39500.0
2008-05-07 10:50:00,40.79,40.97,40.79,40.92,32700.0,32.9492,33.0946,32.9492,33.0542,32700.0
2008-05-07 10:55:00,40.93,40.96,40.88,40.88,87400.0,33.0623,33.0865,33.0219,33.0219,87400.0
2008-05-07 11:00:00,40.86,40.9,40.81,40.89,70700.0,33.0058,33.0381,32.9654,33.03,70700.0
2008-05-07 11:05:00,40.89,40.95,40.88,40.93,36900.0,33.03,33.0785,33.0219,33.0623,36900.0
2008-05-07 11:10:00,40.94,41.06,40.87,40.92,63500.0,33.0704,33.1673,33.0138,33.0542,63500.0
2008-05-07 11:15:00,40.93,40.94,40.68,40.74,41900.0,33.0623,33.0704,32.8604,32.9088,41900.0
2008-05-07 11:20:00,40.73,40.73,40.61,40.64,27300.0,32.9008,32.9008,32.8038,32.8281,27300.0
2008-05-07 11:25:00,40.66,40.71,40.63,40.63,31700.0,32.8442,32.8846,32.82,32.82,31700.0
2008-05-07 11:30:00,40.64,40.65,40.6,40.6,21200.0,32.8281,32.8361,32.7957,32.7957,21200.0
2008-05-07 11:35:00,40.59,40.59,40.52,40.54,29100.0,32.7877,32.7877,32.7311,32.7473,29100.0
2008-05-07 11:40:00,40.54,40.56,40.53,40.54,15100.0,32.7473,32.7634,32.7392,32.7473,15100.0
2008-05-07 11:45:00,40.54,40.54,40.5,40.53,16100.0,32.7473,32.7473,32.715,32.7392,16100.0
2008-05-07 11:50:00,40.52,40.58,40.5,40.58,28900.0,32.7311,32.7796,32.715,32.7796,28900.0
2008-05-07 11:55:00,40.59,40.69,40.59,40.62,19900.0,32.7877,32.8684,32.7877,32.8119,19900.0
2008-05-07 12:00:00,40.59,40.59,40.54,40.59,17600.0,32.7877,32.7877,32.7473,32.7877,17600.0
2008-05-07 12:05:00,40.6,40.68,40.58,40.58,21800.0,32.7957,32.8604,32.7796,32.7796,21800.0
2008-05-07 12:10:00,40.56,40.61,40.52,40.52,17600.0,32.7634,32.8038,32.7311,32.7311,17600.0
2008-05-07 12:15:00,40.52,40.54,40.45,40.53,42000.0,32.7311,32.7473,32.6746,32.7392,42000.0
2008-05-07 12:20:00,40.51,40.53,40.42,40.42,24400.0,32.723,32.7392,32.6503,32.6503,24400.0
2008-05-07 12:25:00,40.41,40.42,40.39,40.41,9200.0,32.6423,32.6503,32.6261,32.6423,9200.0
2008-05-07 12:30:00,40.4,40.48,40.39,40.44,21900.0,32.6342,32.6988,32.6261,32.6665,21900.0
2008-05-07 12:35:00,40.43,40.5,40.42,40.49,15300.0,32.6584,32.715,32.6503,32.7069,15300.0
2008-05-07 12:40:00,40.48,40.51,40.46,40.49,19200.0,32.6988,32.723,32.6827,32.7069,19200.0
2008-05-07 12:45:00,40.5,40.5,40.46,40.47,11900.0,32.715,32.715,32.6827,32.6907,11900.0
2008-05-07 12:50:00,40.46,40.53,40.44,40.5,26400.0,32.6827,32.7392,32.6665,32.715,26400.0
2008-05-07 12:55:00,40.53,40.64,40.53,40.63,22000.0,32.7392,32.8281,32.7392,32.82,22000.0
2008-05-07 13:00:00,40.62,40.63,40.49,40.49,21200.0,32.8119,32.82,32.7069,32.7069,21200.0
2008-05-07 13:05:00,40.48,40.51,40.35,40.36,21900.0,32.6988,32.723,32.5938,32.6019,21900.0
2008-05-07 13:10:00,40.36,40.37,40.31,40.33,36300.0,32.6019,32.61,32.5615,32.5776,36300.0
2008-05-07 13:15:00,40.33,40.43,40.33,40.43,17500.0,32.5776,32.6584,32.5776,32.6584,17500.0
2008-05-07 13:20:00,40.43,40.46,40.4,40.45,16600.0,32.6584,32.6827,32.6342,32.6746,16600.0
2008-05-07 13:25:00,40.45,40.56,40.42,40.43,19900.0,32.6746,32.7634,32.6503,32.6584,19900.0
2008-05-07 13:30:00,40.44,40.48,40.44,40.45,14000.0,32.6665,32.6988,32.6665,32.6746,14000.0
2008-05-07 13:35:00,40.44,40.46,40.4,40.41,14900.0,32.6665,32.6827,32.6342,32.6423,14900.0
2008-05-07 13:40:00,40.43,40.45,40.39,40.4,21000.0,32.6584,32.6746,32.6261,32.6342,21000.0
2008-05-07 13:45:00,40.39,40.53,40.39,40.53,29100.0,32.6261,32.7392,32.6261,32.7392,29100.0
2008-05-07 13:50:00,40.55,40.55,40.43,40.43,20000.0,32.7554,32.7554,32.6584,32.6584,20000.0
2008-05-07 13:55:00,40.44,40.44,40.33,40.39,16800.0,32.6665,32.6665,32.5776,32.6261,16800.0
2008-05-07 14:00:00,40.4,40.45,40.4,40.42,20400.0,32.6342,32.6746,32.6342,32.6503,20400.0
2008-05-07 14:05:00,40.44,40.49,40.41,40.48,21500.0,32.6665,32.7069,32.6423,32.6988,21500.0
2008-05-07 14:10:00,40.47,40.55,40.45,40.54,31600.0,32.6907,32.7554,32.6746,32.7473,31600.0
2008-05-07 14:15:00,40.54,40.55,40.44,40.44,41900.0,32.7473,32.7554,32.6665,32.6665,41900.0
2008-05-07 14:20:00,40.42,40.46,40.38,40.39,19200.0,32.6503,32.6827,32.618,32.6261,19200.0
2008-05-07 14:25:00,40.39,40.4,40.24,40.24,42400.0,32.6261,32.6342,32.5049,32.5049,42400.0
2008-05-07 14:30:00,40.24,40.25,39.91,40.0,191100.0,32.5049,32.513,32.2384,32.3111,191100.0
2008-05-07 14:35:00,40.0,40.05,39.9,39.91,51200.0,32.3111,32.3515,32.2303,32.2384,51200.0
2008-05-07 14:40:00,39.9,40.09,39.89,39.99,34900.0,32.2303,32.3838,32.2222,32.303,34900.0
2008-05-07 14:45:00,40.0,40.06,39.93,40.05,33700.0,32.3111,32.3595,32.2545,32.3515,33700.0
2008-05-07 14:50:00,40.03,40.03,39.99,40.02,33200.0,32.3353,32.3353,32.303,32.3272,33200.0
2008-05-07 14:55:00,40.01,40.03,39.93,40.01,74400.0,32.3192,32.3353,32.2545,32.3192,74400.0
2008-05-07 15:00:00,39.98,40.1,39.96,40.07,40400.0,32.2949,32.3919,32.2788,32.3676,40400.0
2008-05-07 15:05:00,40.07,40.09,40.0,40.02,34400.0,32.3676,32.3838,32.3111,32.3272,34400.0
2008-05-07 15:10:00,40.02,40.17,40.01,40.11,44400.0,32.3272,32.4484,32.3192,32.3999,44400.0
2008-05-07 15:15:00,40.11,40.19,40.11,40.15,22400.0,32.3999,32.4646,32.3999,32.4322,22400.0
2008-05-07 15:20:00,40.16,40.16,40.03,40.03,34800.0,32.4403,32.4403,32.3353,32.3353,34800.0
2008-05-07 15:25:00,40.03,40.03,39.86,39.9,39600.0,32.3353,32.3353,32.198,32.2303,39600.0
2008-05-07 15:30:00,39.89,39.99,39.82,39.99,43700.0,32.2222,32.303,32.1657,32.303,43700.0
2008-05-07 15:35:00,40.0,40.02,39.9,39.93,29500.0,32.3111,32.3272,32.2303,32.2545,29500.0
2008-05-07 15:40:00,39.92,39.97,39.86,39.96,43300.0,32.2465,32.2868,32.198,32.2788,43300.0
2008-05-07 15:45:00,39.97,40.06,39.94,39.95,44300.0,32.2868,32.3595,32.2626,32.2707,44300.0
2008-05-07 15:50:00,39.94,39.94,39.87,39.91,65400.0,32.2626,32.2626,32.2061,32.2384,65400.0
2008-05-07 15:55:00,39.91,39.99,39.87,39.98,97100.0,32.2384,32.303,32.2061,32.2949,97100.0
2008-05-08 09:30:00,39.69,39.89,39.69,39.88,13700.0,32.0607,32.2222,32.0607,32.2141,13700.0
2008-05-08 09:35:00,39.88,39.95,39.68,39.83,18000.0,32.2141,32.2707,32.0526,32.1738,18000.0
2008-05-08 09:40:00,39.83,39.88,39.64,39.74,23900.0,32.1738,32.2141,32.0203,32.1011,23900.0
2008-05-08 09:45:00,39.73,40.08,39.71,40.05,24000.0,32.093,32.3757,32.0768,32.3515,24000.0
2008-05-08 09:50:00,40.01,40.23,39.97,40.2,29700.0,32.3192,32.4969,32.2868,32.4726,29700.0
2008-05-08 09:55:00,40.2,40.23,39.94,39.97,17000.0,32.4726,32.4969,32.2626,32.2868,17000.0
2008-05-08 10:00:00,39.96,40.09,39.9,39.92,21200.0,32.2788,32.3838,32.2303,32.2465,21200.0
2008-05-08 10:05:00,39.91,39.96,39.9,39.91,21300.0,32.2384,32.2788,32.2303,32.2384,21300.0
2008-05-08 10:10:00,39.91,39.96,39.76,39.82,48400.0,32.2384,32.2788,32.1172,32.1657,48400.0
2008-05-08 10:15:00,39.83,39.93,39.69,39.69,23400.0,32.1738,32.2545,32.0607,32.0607,23400.0
2008-05-08 10:20:00,39.69,39.8,39.63,39.8,40600.0,32.0607,32.1495,32.0122,32.1495,40600.0
2008-05-08 10:25:00,39.79,39.88,39.7,39.85,14900.0,32.1414,32.2141,32.0687,32.1899,14900.0
2008-05-08 10:30:00,39.86,39.87,39.62,39.64,32300.0,32.198,32.2061,32.0041,32.0203,32300.0
2008-05-08 10:35:00,39.64,39.69,39.57,39.65,23300.0,32.0203,32.0607,31.9637,32.0284,23300.0
2008-05-08 10:40:00,39.65,39.72,39.63,39.63,16500.0,32.0284,32.0849,32.0122,32.0122,16500.0
2008-05-08 10:45:00,39.63,39.64,39.46,39.47,24400.0,32.0122,32.0203,31.8749,31.883,24400.0
2008-05-08 10:50:00,39.46,39.46,39.27,39.28,14600.0,31.8749,31.8749,31.7214,31.7295,14600.0
2008-05-08 10:55:00,39.28,39.5,39.27,39.5,18700.0,31.7295,31.9072,31.7214,31.9072,18700.0
2008-05-08 11:00:00,39.51,39.54,39.4,39.4,25600.0,31.9153,31.9395,31.8264,31.8264,25600.0
2008-05-08 11:05:00,39.41,39.73,39.41,39.67,41500.0,31.8345,32.093,31.8345,32.0445,41500.0
2008-05-08 11:10:00,39.67,39.67,39.51,39.57,35500.0,32.0445,32.0445,31.9153,31.9637,35500.0
2008-05-08 11:15:00,39.59,39.6,39.54,39.55,12100.0,31.9799,31.988,31.9395,31.9476,12100.0
2008-05-08 11:20:00,39.54,39.62,39.54,39.6,37800.0,31.9395,32.0041,31.9395,31.988,37800.0
2008-05-08 11:25:00,39.6,39.6,39.53,39.55,16500.0,31.988,31.988,31.9314,31.9476,16500.0
2008-05-08 11:30:00,39.54,39.57,39.51,39.54,12500.0,31.9395,31.9637,31.9153,31.9395,12500.0
2008-05-08 11:35:00,39.55,39.57,39.37,39.38,14300.0,31.9476,31.9637,31.8022,31.8103,14300.0
2008-05-08 11:40:00,39.38,39.45,39.36,39.36,17200.0,31.8103,31.8668,31.7941,31.7941,17200.0
2008-05-08 11:45:00,39.36,39.39,39.33,39.39,14400.0,31.7941,31.8183,31.7699,31.8183,14400.0
2008-05-08 11:50:00,39.39,39.44,39.36,39.39,22000.0,31.8183,31.8587,31.7941,31.8183,22000.0
2008-05-08 11:55:00,39.4,39.54,39.39,39.47,16000.0,31.8264,31.9395,31.8183,31.883,16000.0
2008-05-08 12:00:00,39.47,39.49,39.38,39.4,31500.0,31.883,31.8991,31.8103,31.8264,31500.0
2008-05-08 12:05:00,39.42,39.45,39.39,39.42,16200.0,31.8426,31.8668,31.8183,31.8426,16200.0
2008-05-08 12:10:00,39.42,39.45,39.37,39.38,16200.0,31.8426,31.8668,31.8022,31.8103,16200.0
2008-05-08 12:15:00,39.38,39.39,39.32,39.34,17900.0,31.8103,31.8183,31.7618,31.7779,17900.0
2008-05-08 12:20:00,39.34,39.34,39.27,39.28,17300.0,31.7779,31.7779,31.7214,31.7295,17300.0
2008-05-08 12:25:00,39.28,39.31,39.27,39.27,10300.0,31.7295,31.7537,31.7214,31.7214,10300.0
2008-05-08 12:30:00,39.28,39.28,39.25,39.26,12600.0,31.7295,31.7295,31.7052,31.7133,12600.0
2008-05-08 12:35:00,39.26,39.27,39.24,39.24,10900.0,31.7133,31.7214,31.6972,31.6972,10900.0
2008-05-08 12:40:00,39.24,39.24,39.15,39.2,17100.0,31.6972,31.6972,31.6245,31.6649,17100.0
2008-05-08 12:45:00,39.22,39.22,39.19,39.19,9400.0,31.681,31.681,31.6568,31.6568,9400.0
2008-05-08 12:50:00,39.19,39.22,39.19,39.2,12500.0,31.6568,31.681,31.6568,31.6649,12500.0
2008-05-08 12:55:00,39.2,39.21,39.19,39.2,5400.0,31.6649,31.6729,31.6568,31.6649,5400.0
2008-05-08 13:00:00,39.21,39.26,39.2,39.26,9700.0,31.6729,31.7133,31.6649,31.7133,9700.0
2008-05-08 13:05:00,39.27,39.27,39.21,39.21,7600.0,31.7214,31.7214,31.6729,31.6729,7600.0
2008-05-08 13:10:00,39.2,39.21,39.14,39.14,10800.0,31.6649,31.6729,31.6164,31.6164,10800.0
2008-05-08 13:15:00,39.14,39.19,39.13,39.15,12500.0,31.6164,31.6568,31.6083,31.6245,12500.0
2008-05-08 13:20:00,39.16,39.32,39.16,39.27,27100.0,31.6325,31.7618,31.6325,31.7214,27100.0
2008-05-08 13:25:00,39.28,39.48,39.28,39.47,11800.0,31.7295,31.891,31.7295,31.883,11800.0
2008-05-08 13:30:00,39.47,39.55,39.47,39.54,18800.0,31.883,31.9476,31.883,31.9395,18800.0
2008-05-08 13:35:00,39.54,39.63,39.48,39.48,26700.0,31.9395,32.0122,31.891,31.891,26700.0
2008-05-08 13:40:00,39.47,39.49,39.44,39.46,10200.0,31.883,31.8991,31.8587,31.8749,10200.0
2008-05-08 13:45:00,39.46,39.49,39.45,39.49,10000.0,31.8749,31.8991,31.8668,31.8991,10000.0
2008-05-08 13:50:00,39.47,39.7,39.47,39.64,18800.0,31.883,32.0687,31.883,32.0203,18800.0
2008-05-08 13:55:00,39.64,39.67,39.59,39.66,14000.0,32.0203,32.0445,31.9799,32.0364,14000.0
2008-05-08 14:00:00,39.65,39.67,39.57,39.57,12400.0,32.0284,32.0445,31.9637,31.9637,12400.0
2008-05-08 14:05:00,39.57,39.57,39.47,39.48,19200.0,31.9637,31.9637,31.883,31.891,19200.0
2008-05-08 14:10:00,39.47,39.49,39.43,39.43,10300.0,31.883,31.8991,31.8506,31.8506,10300.0
2008-05-08 14:15:00,39.44,39.44,39.35,39.36,14100.0,31.8587,31.8587,31.786,31.7941,14100.0
2008-05-08 14:20:00,39.35,39.46,39.33,39.4,18600.0,31.786,31.8749,31.7699,31.8264,18600.0
2008-05-08 14:25:00,39.4,39.42,39.29,39.3,15500.0,31.8264,31.8426,31.7376,31.7456,15500.0
2008-05-08 14:30:00,39.28,39.34,39.24,39.33,35200.0,31.7295,31.7779,31.6972,31.7699,35200.0
2008-05-08 14:35:00,39.33,39.36,39.31,39.33,27000.0,31.7699,31.7941,31.7537,31.7699,27000.0
2008-05-08 14:40:00,39.34,39.34,39.25,39.27,32800.0,31.7779,31.7779,31.7052,31.7214,32800.0
2008-05-08 14:45:00,39.27,39.3,39.25,39.27,13400.0,31.7214,31.7456,31.7052,31.7214,13400.0
2008-05-08 14:50:00,39.28,39.36,39.27,39.35,35000.0,31.7295,31.7941,31.7214,31.786,35000.0
2008-05-08 14:55:00,39.34,39.34,39.24,39.31,23400.0,31.7779,31.7779,31.6972,31.7537,23400.0
2008-05-08 15:00:00,39.3,39.4,39.28,39.37,22100.0,31.7456,31.8264,31.7295,31.8022,22100.0
2008-05-08 15:05:00,39.36,39.36,39.26,39.31,25800.0,31.7941,31.7941,31.7133,31.7537,25800.0
2008-05-08 15:10:00,39.31,39.33,39.23,39.25,18000.0,31.7537,31.7699,31.6891,31.7052,18000.0
2008-05-08 15:15:00,39.24,39.25,39.11,39.16,24000.0,31.6972,31.7052,31.5922,31.6325,24000.0
2008-05-08 15:20:00,39.15,39.17,39.09,39.12,39400.0,31.6245,31.6406,31.576,31.6002,39400.0
2008-05-08 15:25:00,39.11,39.19,39.08,39.16,32300.0,31.5922,31.6568,31.5679,31.6325,32300.0
2008-05-08 15:30:00,39.14,39.25,39.14,39.23,32700.0,31.6164,31.7052,31.6164,31.6891,32700.0
2008-05-08 15:35:00,39.24,39.26,39.12,39.14,32100.0,31.6972,31.7133,31.6002,31.6164,32100.0
2008-05-08 15:40:00,39.15,39.16,39.05,39.08,30500.0,31.6245,31.6325,31.5437,31.5679,30500.0
2008-05-08 15:45:00,39.09,39.27,39.08,39.27,41900.0,31.576,31.7214,31.5679,31.7214,41900.0
2008-05-08 15:50:00,39.27,39.34,39.26,39.33,57900.0,31.7214,31.7779,31.7133,31.7699,57900.0
2008-05-08 15:55:00,39.33,39.39,39.33,39.34,64000.0,31.7699,31.8183,31.7699,31.7779,64000.0
2008-05-09 09:30:00,39.52,39.72,39.19,39.34,56400.0,31.9233,32.0849,31.6568,31.7779,56400.0
2008-05-09 09:35:00,39.36,39.49,39.22,39.25,51100.0,31.7941,31.8991,31.681,31.7052,51100.0
2008-05-09 09:40:00,39.25,39.32,39.16,39.29,84400.0,31.7052,31.7618,31.6325,31.7376,84400.0
2008-05-09 09:45:00,39.29,39.56,39.27,39.55,30000.0,31.7376,31.9557,31.7214,31.9476,30000.0
2008-05-09 09:50:00,39.55,39.69,39.55,39.67,29400.0,31.9476,32.0607,31.9476,32.0445,29400.0
2008-05-09 09:55:00,39.67,39.69,39.5,39.51,28900.0,32.0445,32.0607,31.9072,31.9153,28900.0
2008-05-09 10:00:00,39.51,39.77,39.45,39.73,22400.0,31.9153,32.1253,31.8668,32.093,22400.0
2008-05-09 10:05:00,39.74,39.8,39.66,39.74,24800.0,32.1011,32.1495,32.0364,32.1011,24800.0
2008-05-09 10:10:00,39.72,39.75,39.39,39.42,19900.0,32.0849,32.1091,31.8183,31.8426,19900.0
2008-05-09 10:15:00,39.42,39.44,39.19,39.27,16100.0,31.8426,31.8587,31.6568,31.7214,16100.0
2008-05-09 10:20:00,39.31,39.37,39.23,39.31,17200.0,31.7537,31.8022,31.6891,31.7537,17200.0
2008-05-09 10:25:00,39.32,39.71,39.31,39.69,43300.0,31.7618,32.0768,31.7537,32.0607,43300.0
2008-05-09 10:30:00,39.68,39.74,39.6,39.6,46000.0,32.0526,32.1011,31.988,31.988,46000.0
2008-05-09 10:35:00,39.6,39.83,39.6,39.8,21000.0,31.988,32.1738,31.988,32.1495,21000.0
2008-05-09 10:40:00,39.8,39.98,39.8,39.96,24600.0,32.1495,32.2949,32.1495,32.2788,24600.0
2008-05-09 10:45:00,39.94,40.08,39.93,40.04,32900.0,32.2626,32.3757,32.2545,32.3434,32900.0
2008-05-09 10:50:00,40.02,40.06,40.01,40.02,16200.0,32.3272,32.3595,32.3192,32.3272,16200.0
2008-05-09 10:55:00,40.02,40.06,39.88,39.88,43900.0,32.3272,32.3595,32.2141,32.2141,43900.0
2008-05-09 11:00:00,39.88,39.9,39.73,39.73,18300.0,32.2141,32.2303,32.093,32.093,18300.0
2008-05-09 11:05:00,39.75,39.78,39.71,39.74,10300.0,32.1091,32.1334,32.0768,32.1011,10300.0
2008-05-09 11:10:00,39.75,39.77,39.62,39.63,6900.0,32.1091,32.1253,32.0041,32.0122,6900.0
2008-05-09 11:15:00,39.63,39.63,39.56,39.62,11400.0,32.0122,32.0122,31.9557,32.0041,11400.0
2008-05-09 11:20:00,39.63,39.65,39.5,39.5,13300.0,32.0122,32.0284,31.9072,31.9072,13300.0
2008-05-09 11:25:00,39.5,39.55,39.46,39.46,23600.0,31.9072,31.9476,31.8749,31.8749,23600.0
2008-05-09 11:30:00,39.46,39.47,39.29,39.31,31800.0,31.8749,31.883,31.7376,31.7537,31800.0
2008-05-09 11:35:00,39.3,39.35,39.29,39.29,13100.0,31.7456,31.786,31.7376,31.7376,13100.0
2008-05-09 11:40:00,39.3,39.32,39.2,39.2,12000.0,31.7456,31.7618,31.6649,31.6649,12000.0
2008-05-09 11:45:00,39.2,39.25,39.19,39.25,13300.0,31.6649,31.7052,31.6568,31.7052,13300.0
2008-05-09 11:50:00,39.27,39.27,39.09,39.11,15800.0,31.7214,31.7214,31.576,31.5922,15800.0
2008-05-09 11:55:00,39.11,39.14,39.08,39.08,9300.0,31.5922,31.6164,31.5679,31.5679,9300.0
2008-05-09 12:00:00,39.09,39.1,39.0,39.03,13800.0,31.576,31.5841,31.5033,31.5275,13800.0
2008-05-09 12:05:00,39.0,39.06,39.0,39.0,4600.0,31.5033,31.5518,31.5033,31.5033,4600.0
2008-05-09 12:10:00,39.0,39.1,39.0,39.08,14400.0,31.5033,31.5841,31.5033,31.5679,14400.0
2008-05-09 12:15:00,39.09,39.1,39.05,39.09,8800.0,31.576,31.5841,31.5437,31.576,8800.0
2008-05-09 12:20:00,39.1,39.12,39.09,39.09,4900.0,31.5841,31.6002,31.576,31.576,4900.0
2008-05-09 12:25:00,39.1,39.1,39.03,39.08,3700.0,31.5841,31.5841,31.5275,31.5679,3700.0
2008-05-09 12:30:00,39.09,39.15,39.03,39.03,20200.0,31.576,31.6245,31.5275,31.5275,20200.0
2008-05-09 12:35:00,39.02,39.05,38.98,39.05,13300.0,31.5195,31.5437,31.4871,31.5437,13300.0
2008-05-09 12:40:00,39.05,39.06,39.0,39.02,4400.0,31.5437,31.5518,31.5033,31.5195,4400.0
2008-05-09 12:45:00,39.02,39.08,39.02,39.08,4600.0,31.5195,31.5679,31.5195,31.5679,4600.0
2008-05-09 12:50:00,39.08,39.13,39.08,39.13,4600.0,31.5679,31.6083,31.5679,31.6083,4600.0
2008-05-09 12:55:00,39.13,39.22,39.13,39.22,5200.0,31.6083,31.681,31.6083,31.681,5200.0
2008-05-09 13:00:00,39.2,39.21,39.09,39.17,10600.0,31.6649,31.6729,31.576,31.6406,10600.0
2008-05-09 13:05:00,39.14,39.17,39.05,39.07,6600.0,31.6164,31.6406,31.5437,31.5598,6600.0
2008-05-09 13:10:00,39.09,39.1,39.04,39.04,3300.0,31.576,31.5841,31.5356,31.5356,3300.0
2008-05-09 13:15:00,39.01,39.04,39.0,39.0,4200.0,31.5114,31.5356,31.5033,31.5033,4200.0
2008-05-09 13:20:00,39.0,39.02,38.99,39.0,10100.0,31.5033,31.5195,31.4952,31.5033,10100.0
2008-05-09 13:25:00,39.02,39.09,39.01,39.05,9600.0,31.5195,31.576,31.5114,31.5437,9600.0
2008-05-09 13:30:00,39.03,39.03,39.0,39.02,10800.0,31.5275,31.5275,31.5033,31.5195,10800.0
2008-05-09 13:35:00,39.01,39.12,39.01,39.1,6100.0,31.5114,31.6002,31.5114,31.5841,6100.0
2008-05-09 13:40:00,39.12,39.14,39.11,39.14,3200.0,31.6002,31.6164,31.5922,31.6164,3200.0
2008-05-09 13:45:00,39.12,39.17,39.12,39.16,7200.0,31.6002,31.6406,31.6002,31.6325,7200.0
2008-05-09 13:50:00,39.16,39.17,39.13,39.13,3700.0,31.6325,31.6406,31.6083,31.6083,3700.0
2008-05-09 13:55:00,39.12,39.25,39.11,39.22,11100.0,31.6002,31.7052,31.5922,31.681,11100.0
2008-05-09 14:00:00,39.22,39.24,39.18,39.18,6000.0,31.681,31.6972,31.6487,31.6487,6000.0
2008-05-09 14:05:00,39.2,39.2,39.06,39.1,12200.0,31.6649,31.6649,31.5518,31.5841,12200.0
2008-05-09 14:10:00,39.1,39.15,39.1,39.13,6600.0,31.5841,31.6245,31.5841,31.6083,6600.0
2008-05-09 14:15:00,39.13,39.27,39.13,39.23,12500.0,31.6083,31.7214,31.6083,31.6891,12500.0
2008-05-09 14:20:00,39.25,39.25,39.11,39.11,10300.0,31.7052,31.7052,31.5922,31.5922,10300.0
2008-05-09 14:25:00,39.13,39.18,39.11,39.15,6200.0,31.6083,31.6487,31.5922,31.6245,6200.0
2008-05-09 14:30:00,39.17,39.17,39.11,39.16,6100.0,31.6406,31.6406,31.5922,31.6325,6100.0
2008-05-09 14:35:00,39.16,39.19,39.14,39.15,6600.0,31.6325,31.6568,31.6164,31.6245,6600.0
2008-05-09 14:40:00,39.18,39.2,39.16,39.19,5600.0,31.6487,31.6649,31.6325,31.6568,5600.0
2008-05-09 14:45:00,39.18,39.21,39.13,39.13,8000.0,31.6487,31.6729,31.6083,31.6083,8000.0
2008-05-09 14:50:00,39.11,39.12,39.08,39.11,6200.0,31.5922,31.6002,31.5679,31.5922,6200.0
2008-05-09 14:55:00,39.11,39.15,39.09,39.12,8200.0,31.5922,31.6245,31.576,31.6002,8200.0
2008-05-09 15:00:00,39.11,39.2,39.11,39.2,13300.0,31.5922,31.6649,31.5922,31.6649,13300.0
2008-05-09 15:05:00,39.2,39.23,39.19,39.19,7700.0,31.6649,31.6891,31.6568,31.6568,7700.0
2008-05-09 15:10:00,39.19,39.2,39.15,39.18,15700.0,31.6568,31.6649,31.6245,31.6487,15700.0
2008-05-09 15:15:00,39.17,39.19,39.15,39.18,32400.0,31.6406,31.6568,31.6245,31.6487,32400.0
2008-05-09 15:20:00,39.18,39.2,39.1,39.2,65800.0,31.6487,31.6649,31.5841,31.6649,65800.0
2008-05-09 15:25:00,39.2,39.3,39.19,39.29,42100.0,31.6649,31.7456,31.6568,31.7376,42100.0
2008-05-09 15:30:00,39.3,39.37,39.25,39.34,46700.0,31.7456,31.8022,31.7052,31.7779,46700.0
2008-05-09 15:35:00,39.35,39.39,39.32,39.39,31700.0,31.786,31.8183,31.7618,31.8183,31700.0
2008-05-09 15:40:00,39.39,39.44,39.34,39.35,95300.0,31.8183,31.8587,31.7779,31.786,95300.0
2008-05-09 15:45:00,39.34,39.36,39.24,39.35,67900.0,31.7779,31.7941,31.6972,31.786,67900.0
2008-05-09 15:50:00,39.35,39.37,39.34,39.36,84900.0,31.786,31.8022,31.7779,31.7941,84900.0
2008-05-09 15:55:00,39.36,39.52,39.36,39.46,144700.0,31.7941,31.9233,31.7941,31.8749,144700.0
2008-05-12 09:30:00,39.29,39.85,39.23,39.84,27800.0,31.7376,32.1899,31.6891,32.1818,27800.0
2008-05-12 09:35:00,39.84,40.05,39.7,40.01,28900.0,32.1818,32.3515,32.0687,32.3192,28900.0
2008-05-12 09:40:00,39.97,40.17,39.96,40.04,24800.0,32.2868,32.4484,32.2788,32.3434,24800.0
2008-05-12 09:45:00,40.04,40.15,39.91,39.93,17900.0,32.3434,32.4322,32.2384,32.2545,17900.0
2008-05-12 09:50:00,39.91,39.91,39.68,39.85,12700.0,32.2384,32.2384,32.0526,32.1899,12700.0
2008-05-12 09:55:00,39.85,39.99,39.84,39.97,12000.0,32.1899,32.303,32.1818,32.2868,12000.0
2008-05-12 10:00:00,39.96,39.99,39.83,39.86,15400.0,32.2788,32.303,32.1738,32.198,15400.0
2008-05-12 10:05:00,39.84,39.84,39.64,39.65,17800.0,32.1818,32.1818,32.0203,32.0284,17800.0
2008-05-12 10:10:00,39.66,39.76,39.58,39.58,11300.0,32.0364,32.1172,31.9718,31.9718,11300.0
2008-05-12 10:15:00,39.57,39.67,39.57,39.62,7800.0,31.9637,32.0445,31.9637,32.0041,7800.0
2008-05-12 10:20:00,39.59,39.71,39.59,39.65,9500.0,31.9799,32.0768,31.9799,32.0284,9500.0
2008-05-12 10:25:00,39.65,39.7,39.62,39.63,12600.0,32.0284,32.0687,32.0041,32.0122,12600.0
2008-05-12 10:30:00,39.62,39.66,39.53,39.61,30600.0,32.0041,32.0364,31.9314,31.996,30600.0
2008-05-12 10:35:00,39.62,39.8,39.6,39.78,19700.0,32.0041,32.1495,31.988,32.1334,19700.0
2008-05-12 10:40:00,39.78,39.83,39.74,39.81,29500.0,32.1334,32.1738,32.1011,32.1576,29500.0
2008-05-12 10:45:00,39.83,39.97,39.82,39.97,15100.0,32.1738,32.2868,32.1657,32.2868,15100.0
2008-05-12 10:50:00,39.96,40.02,39.95,40.02,9700.0,32.2788,32.3272,32.2707,32.3272,9700.0
2008-05-12 10:55:00,39.99,40.05,39.89,40.01,37000.0,32.303,32.3515,32.2222,32.3192,37000.0
2008-05-12 11:00:00,40.0,40.07,39.98,40.05,43700.0,32.3111,32.3676,32.2949,32.3515,43700.0
2008-05-12 11:05:00,40.06,40.13,39.99,40.01,35000.0,32.3595,32.4161,32.303,32.3192,35000.0
2008-05-12 11:10:00,40.01,40.01,39.96,39.96,9800.0,32.3192,32.3192,32.2788,32.2788,9800.0
2008-05-12 11:15:00,39.95,40.0,39.94,39.95,14400.0,32.2707,32.3111,32.2626,32.2707,14400.0
2008-05-12 11:20:00,39.95,40.08,39.95,40.05,18300.0,32.2707,32.3757,32.2707,32.3515,18300.0
2008-05-12 11:25:00,40.06,40.14,40.0,40.14,22900.0,32.3595,32.4242,32.3111,32.4242,22900.0
2008-05-12 11:30:00,40.14,40.14,40.04,40.05,4900.0,32.4242,32.4242,32.3434,32.3515,4900.0
2008-05-12 11:35:00,40.03,40.05,40.03,40.04,6500.0,32.3353,32.3515,32.3353,32.3434,6500.0
2008-05-12 11:40:00,40.05,40.15,40.03,40.05,9600.0,32.3515,32.4322,32.3353,32.3515,9600.0
2008-05-12 11:45:00,40.06,40.17,40.04,40.15,12000.0,32.3595,32.4484,32.3434,32.4322,12000.0
2008-05-12 11:50:00,40.15,40.35,40.15,40.35,57200.0,32.4322,32.5938,32.4322,32.5938,57200.0
2008-05-12 11:55:00,40.32,40.44,40.32,40.35,22900.0,32.5696,32.6665,32.5696,32.5938,22900.0
2008-05-12 12:00:00,40.34,40.48,40.33,40.48,22900.0,32.5857,32.6988,32.5776,32.6988,22900.0
2008-05-12 12:05:00,40.48,40.57,40.47,40.57,25900.0,32.6988,32.7715,32.6907,32.7715,25900.0
2008-05-12 12:10:00,40.58,40.71,40.49,40.52,71500.0,32.7796,32.8846,32.7069,32.7311,71500.0
2008-05-12 12:15:00,40.5,40.52,40.32,40.39,40900.0,32.715,32.7311,32.5696,32.6261,40900.0
2008-05-12 12:20:00,40.39,40.42,40.33,40.38,15200.0,32.6261,32.6503,32.5776,32.618,15200.0
2008-05-12 12:25:00,40.38,40.52,40.33,40.51,15500.0,32.618,32.7311,32.5776,32.723,15500.0
2008-05-12 12:30:00,40.51,40.6,40.49,40.6,13300.0,32.723,32.7957,32.7069,32.7957,13300.0
2008-05-12 12:35:00,40.59,40.6,40.5,40.51,20000.0,32.7877,32.7957,32.715,32.723,20000.0
2008-05-12 12:40:00,40.51,40.51,40.43,40.45,26700.0,32.723,32.723,32.6584,32.6746,26700.0
2008-05-12 12:45:00,40.44,40.5,40.41,40.45,44300.0,32.6665,32.715,32.6423,32.6746,44300.0
2008-05-12 12:50:00,40.46,40.55,40.45,40.55,11300.0,32.6827,32.7554,32.6746,32.7554,11300.0
2008-05-12 12:55:00,40.54,40.55,40.38,40.4,11100.0,32.7473,32.7554,32.618,32.6342,11100.0
2008-05-12 13:00:00,40.39,40.48,40.39,40.44,6600.0,32.6261,32.6988,32.6261,32.6665,6600.0
2008-05-12 13:05:00,40.43,40.47,40.36,40.37,15300.0,32.6584,32.6907,32.6019,32.61,15300.0
2008-05-12 13:10:00,40.37,40.42,40.37,40.38,5300.0,32.61,32.6503,32.61,32.618,5300.0
2008-05-12 13:15:00,40.37,40.41,40.35,40.39,4900.0,32.61,32.6423,32.5938,32.6261,4900.0
2008-05-12 13:20:00,40.4,40.41,40.38,40.39,10300.0,32.6342,32.6423,32.618,32.6261,10300.0
2008-05-12 13:25:00,40.4,40.5,40.39,40.5,42100.0,32.6342,32.715,32.6261,32.715,42100.0
2008-05-12 13:30:00,40.5,40.53,40.45,40.5,38600.0,32.715,32.7392,32.6746,32.715,38600.0
2008-05-12 13:35:00,40.5,40.54,40.48,40.5,50500.0,32.715,32.7473,32.6988,32.715,50500.0
2008-05-12 13:40:00,40.5,40.55,40.49,40.5,26300.0,32.715,32.7554,32.7069,32.715,26300.0
2008-05-12 13:45:00,40.5,40.6,40.5,40.58,29700.0,32.715,32.7957,32.715,32.7796,29700.0
2008-05-12 13:50:00,40.59,40.59,40.54,40.55,11200.0,32.7877,32.7877,32.7473,32.7554,11200.0
2008-05-12 13:55:00,40.55,40.61,40.55,40.59,20300.0,32.7554,32.8038,32.7554,32.7877,20300.0
2008-05-12 14:00:00,40.58,40.63,40.53,40.63,24500.0,32.7796,32.82,32.7392,32.82,24500.0
2008-05-12 14:05:00,40.64,40.72,40.6,40.7,59400.0,32.8281,32.8927,32.7957,32.8765,59400.0
2008-05-12 14:10:00,40.71,40.75,40.7,40.74,26600.0,32.8846,32.9169,32.8765,32.9088,26600.0
2008-05-12 14:15:00,40.73,40.78,40.72,40.74,28300.0,32.9008,32.9411,32.8927,32.9088,28300.0
2008-05-12 14:20:00,40.74,40.83,40.74,40.83,30900.0,32.9088,32.9815,32.9088,32.9815,30900.0
2008-05-12 14:25:00,40.83,41.0,40.83,40.93,72200.0,32.9815,33.1189,32.9815,33.0623,72200.0
2008-05-12 14:30:00,40.93,40.95,40.9,40.93,23100.0,33.0623,33.0785,33.0381,33.0623,23100.0
2008-05-12 14:35:00,40.94,40.97,40.91,40.93,25000.0,33.0704,33.0946,33.0462,33.0623,25000.0
2008-05-12 14:40:00,40.94,41.09,40.93,41.08,51100.0,33.0704,33.1916,33.0623,33.1835,51100.0
2008-05-12 14:45:00,41.08,41.1,41.05,41.08,32800.0,33.1835,33.1996,33.1592,33.1835,32800.0
2008-05-12 14:50:00,41.09,41.22,41.06,41.13,54700.0,33.1916,33.2966,33.1673,33.2239,54700.0
2008-05-12 14:55:00,41.12,41.15,41.09,41.1,36200.0,33.2158,33.24,33.1916,33.1996,36200.0
2008-05-12 15:00:00,41.1,41.1,41.0,41.09,40300.0,33.1996,33.1996,33.1189,33.1916,40300.0
2008-05-12 15:05:00,41.1,41.21,41.01,41.18,54900.0,33.1996,33.2885,33.1269,33.2643,54900.0
2008-05-12 15:10:00,41.18,41.2,41.07,41.1,88500.0,33.2643,33.2804,33.1754,33.1996,88500.0
2008-05-12 15:15:00,41.1,41.15,41.08,41.14,62300.0,33.1996,33.24,33.1835,33.2319,62300.0
2008-05-12 15:20:00,41.13,41.14,41.03,41.07,67500.0,33.2239,33.2319,33.1431,33.1754,67500.0
2008-05-12 15:25:00,41.07,41.11,40.96,41.0,209700.0,33.1754,33.2077,33.0865,33.1189,209700.0
2008-05-12 15:30:00,41.0,41.0,40.85,40.93,90800.0,33.1189,33.1189,32.9977,33.0623,90800.0
2008-05-12 15:35:00,40.93,41.03,40.93,40.98,132600.0,33.0623,33.1431,33.0623,33.1027,132600.0
2008-05-12 15:40:00,40.97,40.98,40.8,40.93,95000.0,33.0946,33.1027,32.9573,33.0623,95000.0
2008-05-12 15:45:00,40.92,40.94,40.85,40.91,145900.0,33.0542,33.0704,32.9977,33.0462,145900.0
2008-05-12 15:50:00,40.91,40.95,40.89,40.91,160500.0,33.0462,33.0785,33.03,33.0462,160500.0
2008-05-12 15:55:00,40.9,40.98,40.85,40.94,134800.0,33.0381,33.1027,32.9977,33.0704,134800.0
2008-05-13 09:30:00,41.49,42.49,41.23,41.45,143400.0,33.5147,34.3224,33.3046,33.4824,143400.0
2008-05-13 09:35:00,41.46,41.7,41.3,41.5,65700.0,33.4904,33.6843,33.3612,33.5227,65700.0
2008-05-13 09:40:00,41.5,41.58,41.4,41.51,80500.0,33.5227,33.5874,33.442,33.5308,80500.0
2008-05-13 09:45:00,41.52,41.97,41.47,41.93,56300.0,33.5389,33.9024,33.4985,33.8701,56300.0
2008-05-13 09:50:00,41.92,42.24,41.9,42.04,126700.0,33.862,34.1205,33.8459,33.9589,126700.0
2008-05-13 09:55:00,42.03,42.26,41.97,42.18,128500.0,33.9509,34.1367,33.9024,34.072,128500.0
2008-05-13 10:00:00,42.18,42.44,42.18,42.35,105500.0,34.072,34.2821,34.072,34.2094,105500.0
2008-05-13 10:05:00,42.35,42.5,42.24,42.37,167000.0,34.2094,34.3305,34.1205,34.2255,167000.0
2008-05-13 10:10:00,42.38,42.68,42.36,42.58,184300.0,34.2336,34.4759,34.2174,34.3951,184300.0
2008-05-13 10:15:00,42.58,42.8,42.56,42.79,160300.0,34.3951,34.5729,34.379,34.5648,160300.0
2008-05-13 10:20:00,42.79,43.02,42.77,42.84,182800.0,34.5648,34.7506,34.5486,34.6052,182800.0
2008-05-13 10:25:00,42.83,42.87,42.5,42.65,79300.0,34.5971,34.6294,34.3305,34.4517,79300.0
2008-05-13 10:30:00,42.65,42.75,42.55,42.62,93700.0,34.4517,34.5325,34.3709,34.4275,93700.0
2008-05-13 10:35:00,42.63,42.8,42.6,42.75,66800.0,34.4355,34.5729,34.4113,34.5325,66800.0
2008-05-13 10:40:00,42.77,42.82,42.7,42.71,67800.0,34.5486,34.589,34.4921,34.5002,67800.0
2008-05-13 10:45:00,42.7,42.76,42.51,42.52,73900.0,34.4921,34.5405,34.3386,34.3467,73900.0
2008-05-13 10:50:00,42.52,42.52,42.38,42.41,49100.0,34.3467,34.3467,34.2336,34.2578,49100.0
2008-05-13 10:55:00,42.4,42.49,42.28,42.45,58700.0,34.2497,34.3224,34.1528,34.2901,58700.0
2008-05-13 11:00:00,42.45,42.48,42.36,42.47,32300.0,34.2901,34.3144,34.2174,34.3063,32300.0
2008-05-13 11:05:00,42.48,42.5,42.46,42.5,53800.0,34.3144,34.3305,34.2982,34.3305,53800.0
2008-05-13 11:10:00,42.5,42.63,42.48,42.49,101300.0,34.3305,34.4355,34.3144,34.3224,101300.0
2008-05-13 11:15:00,42.51,42.51,42.42,42.42,30800.0,34.3386,34.3386,34.2659,34.2659,30800.0
2008-05-13 11:20:00,42.42,42.43,42.32,42.38,40700.0,34.2659,34.274,34.1851,34.2336,40700.0
2008-05-13 11:25:00,42.38,42.39,42.23,42.27,41000.0,34.2336,34.2417,34.1124,34.1447,41000.0
2008-05-13 11:30:00,42.26,42.28,42.23,42.26,63500.0,34.1367,34.1528,34.1124,34.1367,63500.0
2008-05-13 11:35:00,42.25,42.42,42.25,42.34,41300.0,34.1286,34.2659,34.1286,34.2013,41300.0
2008-05-13 11:40:00,42.34,42.49,42.32,42.47,83300.0,34.2013,34.3224,34.1851,34.3063,83300.0
2008-05-13 11:45:00,42.46,42.51,42.42,42.42,38300.0,34.2982,34.3386,34.2659,34.2659,38300.0
2008-05-13 11:50:00,42.43,42.45,42.34,42.38,103500.0,34.274,34.2901,34.2013,34.2336,103500.0
2008-05-13 11:55:00,42.39,42.4,42.3,42.39,27100.0,34.2417,34.2497,34.169,34.2417,27100.0
2008-05-13 12:00:00,42.38,42.43,42.35,42.42,66100.0,34.2336,34.274,34.2094,34.2659,66100.0
2008-05-13 12:05:00,42.43,42.59,42.43,42.55,100700.0,34.274,34.4032,34.274,34.3709,100700.0
2008-05-13 12:10:00,42.56,42.56,42.4,42.48,43400.0,34.379,34.379,34.2497,34.3144,43400.0
2008-05-13 12:15:00,42.47,42.58,42.44,42.53,28900.0,34.3063,34.3951,34.2821,34.3548,28900.0
2008-05-13 12:20:00,42.54,42.61,42.49,42.51,32300.0,34.3628,34.4194,34.3224,34.3386,32300.0
2008-05-13 12:25:00,42.5,42.54,42.47,42.51,26900.0,34.3305,34.3628,34.3063,34.3386,26900.0
2008-05-13 12:30:00,42.51,42.57,42.49,42.54,42600.0,34.3386,34.3871,34.3224,34.3628,42600.0
2008-05-13 12:35:00,42.54,42.56,42.46,42.54,25800.0,34.3628,34.379,34.2982,34.3628,25800.0
2008-05-13 12:40:00,42.54,42.6,42.46,42.49,77200.0,34.3628,34.4113,34.2982,34.3224,77200.0
2008-05-13 12:45:00,42.47,42.49,42.39,42.42,61400.0,34.3063,34.3224,34.2417,34.2659,61400.0
2008-05-13 12:50:00,42.42,42.5,42.3,42.34,55800.0,34.2659,34.3305,34.169,34.2013,55800.0
2008-05-13 12:55:00,42.35,42.37,42.34,42.37,8800.0,34.2094,34.2255,34.2013,34.2255,8800.0
2008-05-13 13:00:00,42.37,42.4,42.29,42.35,22900.0,34.2255,34.2497,34.1609,34.2094,22900.0
2008-05-13 13:05:00,42.34,42.39,42.34,42.37,18000.0,34.2013,34.2417,34.2013,34.2255,18000.0
2008-05-13 13:10:00,42.37,42.37,42.28,42.34,27400.0,34.2255,34.2255,34.1528,34.2013,27400.0
2008-05-13 13:15:00,42.33,42.35,42.29,42.3,15300.0,34.1932,34.2094,34.1609,34.169,15300.0
2008-05-13 13:20:00,42.3,42.35,42.29,42.32,40900.0,34.169,34.2094,34.1609,34.1851,40900.0
2008-05-13 13:25:00,42.32,42.34,42.31,42.33,14800.0,34.1851,34.2013,34.177,34.1932,14800.0
2008-05-13 13:30:00,42.32,42.41,42.31,42.38,27100.0,34.1851,34.2578,34.177,34.2336,27100.0
2008-05-13 13:35:00,42.39,42.39,42.31,42.37,17000.0,34.2417,34.2417,34.177,34.2255,17000.0
2008-05-13 13:40:00,42.37,42.38,42.32,42.36,10000.0,34.2255,34.2336,34.1851,34.2174,10000.0
2008-05-13 13:45:00,42.38,42.4,42.36,42.4,18500.0,34.2336,34.2497,34.2174,34.2497,18500.0
2008-05-13 13:50:00,42.39,42.61,42.38,42.61,52400.0,34.2417,34.4194,34.2336,34.4194,52400.0
2008-05-13 13:55:00,42.62,42.63,42.56,42.57,73900.0,34.4275,34.4355,34.379,34.3871,73900.0
2008-05-13 14:00:00,42.57,42.82,42.56,42.81,68600.0,34.3871,34.589,34.379,34.5809,68600.0
2008-05-13 14:05:00,42.82,42.9,42.78,42.87,104800.0,34.589,34.6536,34.5567,34.6294,104800.0
2008-05-13 14:10:00,42.86,42.88,42.77,42.8,60800.0,34.6213,34.6375,34.5486,34.5729,60800.0
2008-05-13 14:15:00,42.79,42.87,42.76,42.82,75900.0,34.5648,34.6294,34.5405,34.589,75900.0
2008-05-13 14:20:00,42.83,42.85,42.72,42.72,42700.0,34.5971,34.6132,34.5082,34.5082,42700.0
2008-05-13 14:25:00,42.73,42.87,42.72,42.87,76000.0,34.5163,34.6294,34.5082,34.6294,76000.0
2008-05-13 14:30:00,42.87,42.88,42.84,42.88,45800.0,34.6294,34.6375,34.6052,34.6375,45800.0
2008-05-13 14:35:00,42.89,43.0,42.87,43.0,90500.0,34.6456,34.7344,34.6294,34.7344,90500.0
2008-05-13 14:40:00,42.99,43.03,42.97,43.02,165100.0,34.7263,34.7586,34.7102,34.7506,165100.0
2008-05-13 14:45:00,43.02,43.02,42.97,43.0,95600.0,34.7506,34.7506,34.7102,34.7344,95600.0
2008-05-13 14:50:00,43.0,43.06,43.0,43.05,62600.0,34.7344,34.7829,34.7344,34.7748,62600.0
2008-05-13 14:55:00,43.06,43.09,43.02,43.04,77200.0,34.7829,34.8071,34.7506,34.7667,77200.0
2008-05-13 15:00:00,43.04,43.09,43.04,43.06,57600.0,34.7667,34.8071,34.7667,34.7829,57600.0
2008-05-13 15:05:00,43.07,43.09,43.04,43.06,41000.0,34.791,34.8071,34.7667,34.7829,41000.0
2008-05-13 15:10:00,43.06,43.08,42.9,42.91,53500.0,34.7829,34.799,34.6536,34.6617,53500.0
2008-05-13 15:15:00,42.9,42.96,42.83,42.84,54900.0,34.6536,34.7021,34.5971,34.6052,54900.0
2008-05-13 15:20:00,42.83,42.88,42.82,42.83,121400.0,34.5971,34.6375,34.589,34.5971,121400.0
2008-05-13 15:25:00,42.83,42.88,42.78,42.88,86600.0,34.5971,34.6375,34.5567,34.6375,86600.0
2008-05-13 15:30:00,42.87,42.97,42.85,42.85,131500.0,34.6294,34.7102,34.6132,34.6132,131500.0
2008-05-13 15:35:00,42.85,42.86,42.82,42.83,64500.0,34.6132,34.6213,34.589,34.5971,64500.0
2008-05-13 15:40:00,42.83,42.85,42.78,42.79,110700.0,34.5971,34.6132,34.5567,34.5648,110700.0
2008-05-13 15:45:00,42.79,42.8,42.72,42.73,133200.0,34.5648,34.5729,34.5082,34.5163,133200.0
2008-05-13 15:50:00,42.74,42.84,42.73,42.82,205000.0,34.5244,34.6052,34.5163,34.589,205000.0
2008-05-13 15:55:00,42.82,42.82,42.75,42.79,195000.0,34.589,34.589,34.5325,34.5648,195000.0
2008-05-14 09:30:00,42.98,42.98,42.72,42.79,23900.0,34.7183,34.7183,34.5082,34.5648,23900.0
2008-05-14 09:35:00,42.77,43.15,42.77,43.15,38800.0,34.5486,34.8556,34.5486,34.8556,38800.0
2008-05-14 09:40:00,43.1,43.4,43.1,43.22,34400.0,34.8152,35.0575,34.8152,34.9121,34400.0
2008-05-14 09:45:00,43.21,43.45,43.2,43.4,70100.0,34.904,35.0979,34.896,35.0575,70100.0
2008-05-14 09:50:00,43.38,43.64,43.33,43.63,30500.0,35.0414,35.2514,35.001,35.2433,30500.0
2008-05-14 09:55:00,43.64,43.76,43.48,43.51,100700.0,35.2514,35.3483,35.1221,35.1464,100700.0
2008-05-14 10:00:00,43.51,43.64,43.4,43.45,49500.0,35.1464,35.2514,35.0575,35.0979,49500.0
2008-05-14 10:05:00,43.47,43.55,43.36,43.37,38500.0,35.1141,35.1787,35.0252,35.0333,38500.0
2008-05-14 10:10:00,43.4,43.4,43.35,43.39,47600.0,35.0575,35.0575,35.0171,35.0494,47600.0
2008-05-14 10:15:00,43.39,43.4,43.36,43.39,34400.0,35.0494,35.0575,35.0252,35.0494,34400.0
2008-05-14 10:20:00,43.39,43.4,43.28,43.29,50500.0,35.0494,35.0575,34.9606,34.9687,50500.0
2008-05-14 10:25:00,43.28,43.39,43.21,43.35,91800.0,34.9606,35.0494,34.904,35.0171,91800.0
2008-05-14 10:30:00,43.35,43.5,43.32,43.37,69100.0,35.0171,35.1383,34.9929,35.0333,69100.0
2008-05-14 10:35:00,43.37,43.52,43.35,43.44,45000.0,35.0333,35.1545,35.0171,35.0898,45000.0
2008-05-14 10:40:00,43.44,43.54,43.4,43.54,85700.0,35.0898,35.1706,35.0575,35.1706,85700.0
2008-05-14 10:45:00,43.55,43.67,43.54,43.67,64100.0,35.1787,35.2756,35.1706,35.2756,64100.0
2008-05-14 10:50:00,43.68,43.68,43.4,43.53,50200.0,35.2837,35.2837,35.0575,35.1625,50200.0
2008-05-14 10:55:00,43.53,43.53,43.3,43.33,69000.0,35.1625,35.1625,34.9767,35.001,69000.0
2008-05-14 11:00:00,43.32,43.37,43.22,43.26,43300.0,34.9929,35.0333,34.9121,34.9444,43300.0
2008-05-14 11:05:00,43.26,43.29,43.22,43.25,22000.0,34.9444,34.9687,34.9121,34.9364,22000.0
2008-05-14 11:10:00,43.25,43.26,43.2,43.22,14600.0,34.9364,34.9444,34.896,34.9121,14600.0
2008-05-14 11:15:00,43.21,43.27,43.21,43.26,21600.0,34.904,34.9525,34.904,34.9444,21600.0
2008-05-14 11:20:00,43.25,43.27,43.22,43.24,15700.0,34.9364,34.9525,34.9121,34.9283,15700.0
2008-05-14 11:25:00,43.24,43.42,43.22,43.42,28700.0,34.9283,35.0737,34.9121,35.0737,28700.0
2008-05-14 11:30:00,43.4,43.41,43.33,43.38,29400.0,35.0575,35.0656,35.001,35.0414,29400.0
2008-05-14 11:35:00,43.38,43.4,43.34,43.37,6700.0,35.0414,35.0575,35.0091,35.0333,6700.0
2008-05-14 11:40:00,43.37,43.51,43.37,43.5,93900.0,35.0333,35.1464,35.0333,35.1383,93900.0
2008-05-14 11:45:00,43.5,43.51,43.4,43.49,45900.0,35.1383,35.1464,35.0575,35.1302,45900.0
2008-05-14 11:50:00,43.49,43.51,43.43,43.48,28100.0,35.1302,35.1464,35.0818,35.1221,28100.0
2008-05-14 11:55:00,43.49,43.52,43.47,43.49,38000.0,35.1302,35.1545,35.1141,35.1302,38000.0
2008-05-14 12:00:00,43.49,43.53,43.48,43.52,12400.0,35.1302,35.1625,35.1221,35.1545,12400.0
2008-05-14 12:05:00,43.54,43.55,43.43,43.54,52500.0,35.1706,35.1787,35.0818,35.1706,52500.0
2008-05-14 12:10:00,43.54,43.56,42.73,43.52,40200.0,35.1706,35.1868,34.5163,35.1545,40200.0
2008-05-14 12:15:00,43.53,43.54,43.52,43.53,11200.0,35.1625,35.1706,35.1545,35.1625,11200.0
2008-05-14 12:20:00,43.53,43.57,43.52,43.57,33300.0,35.1625,35.1948,35.1545,35.1948,33300.0
2008-05-14 12:25:00,43.56,43.61,43.51,43.55,31700.0,35.1868,35.2272,35.1464,35.1787,31700.0
2008-05-14 12:30:00,43.55,43.63,43.54,43.6,28700.0,35.1787,35.2433,35.1706,35.2191,28700.0
2008-05-14 12:35:00,43.58,43.67,43.57,43.65,42500.0,35.2029,35.2756,35.1948,35.2595,42500.0
2008-05-14 12:40:00,43.63,43.73,43.62,43.68,31400.0,35.2433,35.3241,35.2352,35.2837,31400.0
2008-05-14 12:45:00,43.69,43.74,43.69,43.71,74600.0,35.2918,35.3322,35.2918,35.3079,74600.0
2008-05-14 12:50:00,43.71,43.74,43.64,43.67,35900.0,35.3079,35.3322,35.2514,35.2756,35900.0
2008-05-14 12:55:00,43.65,43.69,43.62,43.62,11500.0,35.2595,35.2918,35.2352,35.2352,11500.0
2008-05-14 13:00:00,43.62,43.68,43.55,43.6,16400.0,35.2352,35.2837,35.1787,35.2191,16400.0
2008-05-14 13:05:00,43.59,43.7,43.59,43.68,15200.0,35.211,35.2999,35.211,35.2837,15200.0
2008-05-14 13:10:00,43.69,43.74,43.62,43.63,37400.0,35.2918,35.3322,35.2352,35.2433,37400.0
2008-05-14 13:15:00,43.62,43.63,43.53,43.56,13800.0,35.2352,35.2433,35.1625,35.1868,13800.0
2008-05-14 13:20:00,43.57,43.63,43.55,43.59,10000.0,35.1948,35.2433,35.1787,35.211,10000.0
2008-05-14 13:25:00,43.59,43.6,43.56,43.56,6100.0,35.211,35.2191,35.1868,35.1868,6100.0
2008-05-14 13:30:00,43.56,43.58,43.51,43.58,16100.0,35.1868,35.2029,35.1464,35.2029,16100.0
2008-05-14 13:35:00,43.58,43.64,43.57,43.6,17800.0,35.2029,35.2514,35.1948,35.2191,17800.0
2008-05-14 13:40:00,43.59,43.63,43.57,43.57,14400.0,35.211,35.2433,35.1948,35.1948,14400.0
2008-05-14 13:45:00,43.57,43.65,43.5,43.5,20600.0,35.1948,35.2595,35.1383,35.1383,20600.0
2008-05-14 13:50:00,43.5,43.6,43.49,43.53,24000.0,35.1383,35.2191,35.1302,35.1625,24000.0
2008-05-14 13:55:00,43.53,43.6,43.53,43.57,13600.0,35.1625,35.2191,35.1625,35.1948,13600.0
2008-05-14 14:00:00,43.57,43.64,43.57,43.61,19200.0,35.1948,35.2514,35.1948,35.2272,19200.0
2008-05-14 14:05:00,43.61,43.62,43.57,43.59,15000.0,35.2272,35.2352,35.1948,35.211,15000.0
2008-05-14 14:10:00,43.58,43.61,43.54,43.59,30200.0,35.2029,35.2272,35.1706,35.211,30200.0
2008-05-14 14:15:00,43.58,43.63,43.54,43.63,21500.0,35.2029,35.2433,35.1706,35.2433,21500.0
2008-05-14 14:20:00,43.62,43.63,43.56,43.58,29400.0,35.2352,35.2433,35.1868,35.2029,29400.0
2008-05-14 14:25:00,43.57,43.61,43.55,43.57,20800.0,35.1948,35.2272,35.1787,35.1948,20800.0
2008-05-14 14:30:00,43.57,43.64,43.57,43.62,19300.0,35.1948,35.2514,35.1948,35.2352,19300.0
2008-05-14 14:35:00,43.63,43.65,43.48,43.54,40400.0,35.2433,35.2595,35.1221,35.1706,40400.0
2008-05-14 14:40:00,43.53,43.54,43.46,43.51,30000.0,35.1625,35.1706,35.106,35.1464,30000.0
2008-05-14 14:45:00,43.51,43.53,43.48,43.49,18400.0,35.1464,35.1625,35.1221,35.1302,18400.0
2008-05-14 14:50:00,43.48,43.49,43.43,43.49,24700.0,35.1221,35.1302,35.0818,35.1302,24700.0
2008-05-14 14:55:00,43.5,43.55,43.47,43.48,14500.0,35.1383,35.1787,35.1141,35.1221,14500.0
2008-05-14 15:00:00,43.48,43.49,43.43,43.44,21300.0,35.1221,35.1302,35.0818,35.0898,21300.0
2008-05-14 15:05:00,43.44,43.45,43.38,43.4,23200.0,35.0898,35.0979,35.0414,35.0575,23200.0
2008-05-14 15:10:00,43.4,43.42,43.34,43.38,32300.0,35.0575,35.0737,35.0091,35.0414,32300.0
2008-05-14 15:15:00,43.37,43.5,43.37,43.5,32100.0,35.0333,35.1383,35.0333,35.1383,32100.0
2008-05-14 15:20:00,43.49,43.55,43.49,43.53,124700.0,35.1302,35.1787,35.1302,35.1625,124700.0
2008-05-14 15:25:00,43.53,43.61,43.53,43.6,78600.0,35.1625,35.2272,35.1625,35.2191,78600.0
2008-05-14 15:30:00,43.6,43.61,43.5,43.54,57400.0,35.2191,35.2272,35.1383,35.1706,57400.0
2008-05-14 15:35:00,43.54,43.55,43.49,43.52,58700.0,35.1706,35.1787,35.1302,35.1545,58700.0
2008-05-14 15:40:00,43.53,43.56,43.43,43.44,69600.0,35.1625,35.1868,35.0818,35.0898,69600.0
2008-05-14 15:45:00,43.44,43.52,43.42,43.42,68700.0,35.0898,35.1545,35.0737,35.0737,68700.0
2008-05-14 15:50:00,43.43,43.46,43.29,43.34,39600.0,35.0818,35.106,34.9687,35.0091,39600.0
2008-05-14 15:55:00,43.34,43.38,43.28,43.35,74700.0,35.0091,35.0414,34.9606,35.0171,74700.0
2008-05-15 09:30:00,43.1,43.25,43.02,43.05,43100.0,34.8152,34.9364,34.7506,34.7748,43100.0
2008-05-15 09:35:00,43.06,43.06,42.89,42.94,23100.0,34.7829,34.7829,34.6456,34.6859,23100.0
2008-05-15 09:40:00,42.97,43.0,42.76,42.76,19400.0,34.7102,34.7344,34.5405,34.5405,19400.0
2008-05-15 09:45:00,42.78,43.0,42.73,42.95,45400.0,34.5567,34.7344,34.5163,34.694,45400.0
2008-05-15 09:50:00,42.93,42.98,42.78,42.95,17300.0,34.6779,34.7183,34.5567,34.694,17300.0
2008-05-15 09:55:00,42.94,42.94,42.84,42.93,11500.0,34.6859,34.6859,34.6052,34.6779,11500.0
2008-05-15 10:00:00,42.93,43.14,42.93,43.05,59500.0,34.6779,34.8475,34.6779,34.7748,59500.0
2008-05-15 10:05:00,43.05,43.27,43.05,43.21,28300.0,34.7748,34.9525,34.7748,34.904,28300.0
2008-05-15 10:10:00,43.22,43.39,43.22,43.24,49200.0,34.9121,35.0494,34.9121,34.9283,49200.0
2008-05-15 10:15:00,43.24,43.43,43.1,43.43,21300.0,34.9283,35.0818,34.8152,35.0818,21300.0
2008-05-15 10:20:00,43.43,43.48,43.41,43.46,13900.0,35.0818,35.1221,35.0656,35.106,13900.0
2008-05-15 10:25:00,43.45,43.47,43.34,43.43,13900.0,35.0979,35.1141,35.0091,35.0818,13900.0
2008-05-15 10:30:00,43.45,43.58,43.45,43.55,25100.0,35.0979,35.2029,35.0979,35.1787,25100.0
2008-05-15 10:35:00,43.54,43.55,43.46,43.54,14500.0,35.1706,35.1787,35.106,35.1706,14500.0
2008-05-15 10:40:00,43.54,43.65,43.53,43.61,8200.0,35.1706,35.2595,35.1625,35.2272,8200.0
2008-05-15 10:45:00,43.62,43.64,43.6,43.6,8000.0,35.2352,35.2514,35.2191,35.2191,8000.0
2008-05-15 10:50:00,43.62,43.62,43.58,43.6,9300.0,35.2352,35.2352,35.2029,35.2191,9300.0
2008-05-15 10:55:00,43.58,43.9,43.58,43.83,68300.0,35.2029,35.4614,35.2029,35.4049,68300.0
2008-05-15 11:00:00,43.83,43.9,43.8,43.88,13100.0,35.4049,35.4614,35.3806,35.4453,13100.0
2008-05-15 11:05:00,43.89,43.89,43.81,43.84,11900.0,35.4533,35.4533,35.3887,35.4129,11900.0
2008-05-15 11:10:00,43.83,43.85,43.79,43.79,20200.0,35.4049,35.421,35.3726,35.3726,20200.0
2008-05-15 11:15:00,43.78,43.81,43.5,43.5,28400.0,35.3645,35.3887,35.1383,35.1383,28400.0
2008-05-15 11:20:00,43.5,43.51,43.4,43.48,26700.0,35.1383,35.1464,35.0575,35.1221,26700.0
2008-05-15 11:25:00,43.49,43.5,43.46,43.49,6700.0,35.1302,35.1383,35.106,35.1302,6700.0
2008-05-15 11:30:00,43.49,43.5,43.46,43.46,12100.0,35.1302,35.1383,35.106,35.106,12100.0
2008-05-15 11:35:00,43.45,43.46,43.37,43.37,18200.0,35.0979,35.106,35.0333,35.0333,18200.0
2008-05-15 11:40:00,43.37,43.4,43.25,43.33,14000.0,35.0333,35.0575,34.9364,35.001,14000.0
2008-05-15 11:45:00,43.33,43.4,43.3,43.38,11900.0,35.001,35.0575,34.9767,35.0414,11900.0
2008-05-15 11:50:00,43.39,43.47,43.38,43.43,16200.0,35.0494,35.1141,35.0414,35.0818,16200.0
2008-05-15 11:55:00,43.43,43.48,43.38,43.48,18800.0,35.0818,35.1221,35.0414,35.1221,18800.0
2008-05-15 12:00:00,43.48,43.59,43.46,43.58,7800.0,35.1221,35.211,35.106,35.2029,7800.0
2008-05-15 12:05:00,43.63,43.77,43.63,43.74,14600.0,35.2433,35.3564,35.2433,35.3322,14600.0
2008-05-15 12:10:00,43.71,43.83,43.71,43.83,9900.0,35.3079,35.4049,35.3079,35.4049,9900.0
2008-05-15 12:15:00,43.81,43.88,43.77,43.84,16500.0,35.3887,35.4453,35.3564,35.4129,16500.0
2008-05-15 12:20:00,43.82,43.98,43.79,43.98,52500.0,35.3968,35.526,35.3726,35.526,52500.0
2008-05-15 12:25:00,43.96,44.11,43.95,44.09,23500.0,35.5099,35.631,35.5018,35.6149,23500.0
2008-05-15 12:30:00,44.09,44.11,44.01,44.01,18100.0,35.6149,35.631,35.5503,35.5503,18100.0
2008-05-15 12:35:00,44.01,44.16,43.99,44.15,19600.0,35.5503,35.6714,35.5341,35.6634,19600.0
2008-05-15 12:40:00,44.17,44.23,44.14,44.21,26500.0,35.6795,35.728,35.6553,35.7118,26500.0
2008-05-15 12:45:00,44.2,44.33,44.18,44.27,47300.0,35.7037,35.8088,35.6876,35.7603,47300.0
2008-05-15 12:50:00,44.26,44.26,44.19,44.19,14800.0,35.7522,35.7522,35.6957,35.6957,14800.0
2008-05-15 12:55:00,44.21,44.22,44.13,44.16,9600.0,35.7118,35.7199,35.6472,35.6714,9600.0
2008-05-15 13:00:00,44.14,44.27,44.14,44.27,31100.0,35.6553,35.7603,35.6553,35.7603,31100.0
2008-05-15 13:05:00,44.27,44.41,44.27,44.32,33600.0,35.7603,35.8734,35.7603,35.8007,33600.0
2008-05-15 13:10:00,44.32,44.39,44.31,44.37,15900.0,35.8007,35.8572,35.7926,35.8411,15900.0
2008-05-15 13:15:00,44.38,44.38,44.21,44.23,17200.0,35.8491,35.8491,35.7118,35.728,17200.0
2008-05-15 13:20:00,44.22,44.25,44.14,44.25,30300.0,35.7199,35.7441,35.6553,35.7441,30300.0
2008-05-15 13:25:00,44.26,44.38,44.18,44.2,27300.0,35.7522,35.8491,35.6876,35.7037,27300.0
2008-05-15 13:30:00,44.21,44.27,44.2,44.23,11500.0,35.7118,35.7603,35.7037,35.728,11500.0
2008-05-15 13:35:00,44.21,44.21,44.06,44.08,23600.0,35.7118,35.7118,35.5907,35.6068,23600.0
2008-05-15 13:40:00,44.07,44.08,44.03,44.06,12800.0,35.5987,35.6068,35.5664,35.5907,12800.0
2008-05-15 13:45:00,44.06,44.26,44.06,44.24,12100.0,35.5907,35.7522,35.5907,35.7361,12100.0
2008-05-15 13:50:00,44.24,44.25,44.12,44.16,21700.0,35.7361,35.7441,35.6391,35.6714,21700.0
2008-05-15 13:55:00,44.15,44.21,44.13,44.21,22700.0,35.6634,35.7118,35.6472,35.7118,22700.0
2008-05-15 14:00:00,44.22,44.27,44.19,44.2,20700.0,35.7199,35.7603,35.6957,35.7037,20700.0
2008-05-15 14:05:00,44.22,44.43,44.22,44.42,38800.0,35.7199,35.8895,35.7199,35.8815,38800.0
2008-05-15 14:10:00,44.43,44.62,44.42,44.6,89200.0,35.8895,36.043,35.8815,36.0269,89200.0
2008-05-15 14:15:00,44.61,44.66,44.54,44.54,33800.0,36.0349,36.0753,35.9784,35.9784,33800.0
2008-05-15 14:20:00,44.54,44.66,44.41,44.47,76900.0,35.9784,36.0753,35.8734,35.9218,76900.0
2008-05-15 14:25:00,44.46,44.47,44.32,44.4,36500.0,35.9138,35.9218,35.8007,35.8653,36500.0
2008-05-15 14:30:00,44.4,44.4,44.33,44.35,21400.0,35.8653,35.8653,35.8088,35.8249,21400.0
2008-05-15 14:35:00,44.35,44.38,44.32,44.38,22000.0,35.8249,35.8491,35.8007,35.8491,22000.0
2008-05-15 14:40:00,44.38,44.49,44.34,44.48,56600.0,35.8491,35.938,35.8168,35.9299,56600.0
2008-05-15 14:45:00,44.48,44.51,44.36,44.41,44600.0,35.9299,35.9542,35.833,35.8734,44600.0
2008-05-15 14:50:00,44.42,44.5,44.39,44.5,27500.0,35.8815,35.9461,35.8572,35.9461,27500.0
2008-05-15 14:55:00,44.53,44.55,44.36,44.41,76300.0,35.9703,35.9865,35.833,35.8734,76300.0
2008-05-15 15:00:00,44.4,44.41,44.26,44.27,28400.0,35.8653,35.8734,35.7522,35.7603,28400.0
2008-05-15 15:05:00,44.28,44.38,44.23,44.36,43500.0,35.7684,35.8491,35.728,35.833,43500.0
2008-05-15 15:10:00,44.37,44.43,44.35,44.4,22600.0,35.8411,35.8895,35.8249,35.8653,22600.0
2008-05-15 15:15:00,44.41,44.49,44.4,44.46,22300.0,35.8734,35.938,35.8653,35.9138,22300.0
2008-05-15 15:20:00,44.45,44.48,44.37,44.44,33800.0,35.9057,35.9299,35.8411,35.8976,33800.0
2008-05-15 15:25:00,44.44,44.5,44.43,44.48,30900.0,35.8976,35.9461,35.8895,35.9299,30900.0
2008-05-15 15:30:00,44.48,44.49,44.36,44.41,35100.0,35.9299,35.938,35.833,35.8734,35100.0
2008-05-15 15:35:00,44.41,44.55,44.39,44.49,48200.0,35.8734,35.9865,35.8572,35.938,48200.0
2008-05-15 15:40:00,44.5,44.69,44.5,44.68,68400.0,35.9461,36.0996,35.9461,36.0915,68400.0
2008-05-15 15:45:00,44.68,44.82,44.67,44.72,107000.0,36.0915,36.2046,36.0834,36.1238,107000.0
2008-05-15 15:50:00,44.71,44.72,44.54,44.54,123600.0,36.1157,36.1238,35.9784,35.9784,123600.0
2008-05-15 15:55:00,44.54,44.55,44.45,44.52,147300.0,35.9784,35.9865,35.9057,35.9622,147300.0
2008-05-16 09:30:00,44.74,44.74,44.31,44.31,129700.0,36.2203,36.2203,35.8721,35.8721,129700.0
2008-05-16 09:35:00,44.31,44.39,44.27,44.35,24500.0,35.8721,35.9369,35.8398,35.9045,24500.0
2008-05-16 09:40:00,44.37,44.39,44.15,44.27,51800.0,35.9207,35.9369,35.7426,35.8398,51800.0
2008-05-16 09:45:00,44.25,44.47,44.25,44.45,39000.0,35.8236,36.0017,35.8236,35.9855,39000.0
2008-05-16 09:50:00,44.46,44.63,44.46,44.5,39400.0,35.9936,36.1312,35.9936,36.026,39400.0
2008-05-16 09:55:00,44.5,44.51,44.24,44.44,52100.0,36.026,36.0341,35.8155,35.9774,52100.0
2008-05-16 10:00:00,44.45,44.53,44.37,44.5,66700.0,35.9855,36.0502,35.9207,36.026,66700.0
2008-05-16 10:05:00,44.49,44.67,44.49,44.6,41900.0,36.0179,36.1636,36.0179,36.1069,41900.0
2008-05-16 10:10:00,44.6,44.74,44.48,44.65,70400.0,36.1069,36.2203,36.0098,36.1474,70400.0
2008-05-16 10:15:00,44.65,44.74,44.64,44.69,68400.0,36.1474,36.2203,36.1393,36.1798,68400.0
2008-05-16 10:20:00,44.7,44.8,44.65,44.74,114600.0,36.1879,36.2688,36.1474,36.2203,114600.0
2008-05-16 10:25:00,44.75,44.9,44.72,44.9,44600.0,36.2283,36.3498,36.2041,36.3498,44600.0
2008-05-16 10:30:00,44.9,44.9,44.8,44.85,34500.0,36.3498,36.3498,36.2688,36.3093,34500.0
2008-05-16 10:35:00,44.85,44.9,44.72,44.9,48800.0,36.3093,36.3498,36.2041,36.3498,48800.0
2008-05-16 10:40:00,44.9,44.97,44.81,44.82,39800.0,36.3498,36.4065,36.2769,36.285,39800.0
2008-05-16 10:45:00,44.81,45.0,44.75,44.98,68900.0,36.2769,36.4307,36.2283,36.4146,68900.0
2008-05-16 10:50:00,44.98,45.0,44.88,44.9,75400.0,36.4146,36.4307,36.3336,36.3498,75400.0
2008-05-16 10:55:00,44.89,44.96,44.85,44.9,49800.0,36.3417,36.3984,36.3093,36.3498,49800.0
2008-05-16 11:00:00,44.91,44.99,44.87,44.97,54200.0,36.3579,36.4226,36.3255,36.4065,54200.0
2008-05-16 11:05:00,44.97,45.04,44.94,44.96,104900.0,36.4065,36.4631,36.3822,36.3984,104900.0
2008-05-16 11:10:00,44.96,45.0,44.96,44.98,74400.0,36.3984,36.4307,36.3984,36.4146,74400.0
2008-05-16 11:15:00,44.99,45.08,44.96,45.04,78700.0,36.4226,36.4955,36.3984,36.4631,78700.0
2008-05-16 11:20:00,45.04,45.05,44.94,44.96,130500.0,36.4631,36.4712,36.3822,36.3984,130500.0
2008-05-16 11:25:00,44.94,44.95,44.89,44.91,35700.0,36.3822,36.3903,36.3417,36.3579,35700.0
2008-05-16 11:30:00,44.92,45.0,44.92,44.95,65000.0,36.366,36.4307,36.366,36.3903,65000.0
2008-05-16 11:35:00,44.95,45.13,44.94,44.99,91600.0,36.3903,36.536,36.3822,36.4226,91600.0
2008-05-16 11:40:00,44.98,45.08,44.97,45.0,62300.0,36.4146,36.4955,36.4065,36.4307,62300.0
2008-05-16 11:45:00,45.01,45.07,45.0,45.01,42700.0,36.4388,36.4874,36.4307,36.4388,42700.0
2008-05-16 11:50:00,45.01,45.02,45.0,45.0,20700.0,36.4388,36.4469,36.4307,36.4307,20700.0
2008-05-16 11:55:00,45.01,45.07,45.0,45.02,43800.0,36.4388,36.4874,36.4307,36.4469,43800.0
2008-05-16 12:00:00,45.02,45.07,45.02,45.04,59500.0,36.4469,36.4874,36.4469,36.4631,59500.0
2008-05-16 12:05:00,45.05,45.06,44.99,45.04,190900.0,36.4712,36.4793,36.4226,36.4631,190900.0
2008-05-16 12:10:00,45.04,45.12,45.03,45.06,116600.0,36.4631,36.5279,36.455,36.4793,116600.0
2008-05-16 12:15:00,45.06,45.09,45.05,45.06,40000.0,36.4793,36.5036,36.4712,36.4793,40000.0
2008-05-16 12:20:00,45.06,45.06,45.02,45.03,63800.0,36.4793,36.4793,36.4469,36.455,63800.0
2008-05-16 12:25:00,45.03,45.04,45.02,45.04,53500.0,36.455,36.4631,36.4469,36.4631,53500.0
2008-05-16 12:30:00,45.04,45.13,44.9,44.92,101000.0,36.4631,36.536,36.3498,36.366,101000.0
2008-05-16 12:35:00,44.92,44.96,44.86,44.94,42200.0,36.366,36.3984,36.3174,36.3822,42200.0
2008-05-16 12:40:00,44.94,44.95,44.87,44.9,44100.0,36.3822,36.3903,36.3255,36.3498,44100.0
2008-05-16 12:45:00,44.9,44.92,44.83,44.85,59800.0,36.3498,36.366,36.2931,36.3093,59800.0
2008-05-16 12:50:00,44.86,44.99,44.85,44.98,69100.0,36.3174,36.4226,36.3093,36.4146,69100.0
2008-05-16 12:55:00,44.98,45.07,44.97,45.04,35400.0,36.4146,36.4874,36.4065,36.4631,35400.0
2008-05-16 13:00:00,45.04,45.05,44.97,44.97,23900.0,36.4631,36.4712,36.4065,36.4065,23900.0
2008-05-16 13:05:00,44.97,45.0,44.95,45.0,25200.0,36.4065,36.4307,36.3903,36.4307,25200.0
2008-05-16 13:10:00,44.99,45.02,44.97,45.01,31900.0,36.4226,36.4469,36.4065,36.4388,31900.0
2008-05-16 13:15:00,45.01,45.01,44.97,45.0,26400.0,36.4388,36.4388,36.4065,36.4307,26400.0
2008-05-16 13:20:00,45.0,45.05,44.99,45.05,43500.0,36.4307,36.4712,36.4226,36.4712,43500.0
2008-05-16 13:25:00,45.04,45.06,45.01,45.05,36100.0,36.4631,36.4793,36.4388,36.4712,36100.0
2008-05-16 13:30:00,45.05,45.06,45.01,45.04,34400.0,36.4712,36.4793,36.4388,36.4631,34400.0
2008-05-16 13:35:00,45.03,45.04,44.99,45.01,39600.0,36.455,36.4631,36.4226,36.4388,39600.0
2008-05-16 13:40:00,45.01,45.04,45.0,45.02,29600.0,36.4388,36.4631,36.4307,36.4469,29600.0
2008-05-16 13:45:00,45.02,45.03,44.99,45.02,38700.0,36.4469,36.455,36.4226,36.4469,38700.0
2008-05-16 13:50:00,45.02,45.04,45.0,45.04,45200.0,36.4469,36.4631,36.4307,36.4631,45200.0
2008-05-16 13:55:00,45.05,45.12,45.04,45.09,72000.0,36.4712,36.5279,36.4631,36.5036,72000.0
2008-05-16 14:00:00,45.09,45.09,45.01,45.04,53000.0,36.5036,36.5036,36.4388,36.4631,53000.0
2008-05-16 14:05:00,45.04,45.06,45.03,45.05,36900.0,36.4631,36.4793,36.455,36.4712,36900.0
2008-05-16 14:10:00,45.06,45.08,45.04,45.06,163700.0,36.4793,36.4955,36.4631,36.4793,163700.0
2008-05-16 14:15:00,45.06,45.15,45.06,45.15,69200.0,36.4793,36.5522,36.4793,36.5522,69200.0
2008-05-16 14:20:00,45.15,45.25,45.13,45.14,128800.0,36.5522,36.6331,36.536,36.5441,128800.0
2008-05-16 14:25:00,45.12,45.14,45.04,45.04,35000.0,36.5279,36.5441,36.4631,36.4631,35000.0
2008-05-16 14:30:00,45.04,45.06,45.0,45.01,27200.0,36.4631,36.4793,36.4307,36.4388,27200.0
2008-05-16 14:35:00,45.01,45.11,45.0,45.08,51000.0,36.4388,36.5198,36.4307,36.4955,51000.0
2008-05-16 14:40:00,45.09,45.11,45.02,45.11,24100.0,36.5036,36.5198,36.4469,36.5198,24100.0
2008-05-16 14:45:00,45.12,45.13,45.07,45.09,26400.0,36.5279,36.536,36.4874,36.5036,26400.0
2008-05-16 14:50:00,45.09,45.15,45.08,45.14,21000.0,36.5036,36.5522,36.4955,36.5441,21000.0
2008-05-16 14:55:00,45.13,45.15,45.06,45.07,19500.0,36.536,36.5522,36.4793,36.4874,19500.0
2008-05-16 15:00:00,45.06,45.07,45.02,45.05,25100.0,36.4793,36.4874,36.4469,36.4712,25100.0
2008-05-16 15:05:00,45.05,45.15,45.05,45.15,64000.0,36.4712,36.5522,36.4712,36.5522,64000.0
2008-05-16 15:10:00,45.15,45.19,45.13,45.17,74100.0,36.5522,36.5846,36.536,36.5684,74100.0
2008-05-16 15:15:00,45.17,45.26,45.15,45.19,140700.0,36.5684,36.6412,36.5522,36.5846,140700.0
2008-05-16 15:20:00,45.18,45.19,45.13,45.16,38500.0,36.5765,36.5846,36.536,36.5603,38500.0
2008-05-16 15:25:00,45.16,45.24,45.14,45.17,153200.0,36.5603,36.625,36.5441,36.5684,153200.0
2008-05-16 15:30:00,45.17,45.22,45.14,45.2,88000.0,36.5684,36.6088,36.5441,36.5927,88000.0
2008-05-16 15:35:00,45.2,45.2,45.09,45.2,131800.0,36.5927,36.5927,36.5036,36.5927,131800.0
2008-05-16 15:40:00,45.21,45.29,45.17,45.27,230200.0,36.6008,36.6655,36.5684,36.6493,230200.0
2008-05-16 15:45:00,45.27,45.3,45.13,45.13,155200.0,36.6493,36.6736,36.536,36.536,155200.0
2008-05-16 15:50:00,45.13,45.16,44.92,45.03,272900.0,36.536,36.5603,36.366,36.455,272900.0
2008-05-16 15:55:00,45.02,45.1,44.98,45.0,570200.0,36.4469,36.5117,36.4146,36.4307,570200.0
2008-05-19 09:30:00,44.78,45.0,44.65,44.71,50800.0,36.2526,36.4307,36.1474,36.196,50800.0
2008-05-19 09:35:00,44.72,45.0,44.71,44.99,121700.0,36.2041,36.4307,36.196,36.4226,121700.0
2008-05-19 09:40:00,44.97,44.98,44.93,44.94,51600.0,36.4065,36.4146,36.3741,36.3822,51600.0
2008-05-19 09:45:00,44.94,45.0,44.91,44.94,187600.0,36.3822,36.4307,36.3579,36.3822,187600.0
2008-05-19 09:50:00,44.94,45.07,44.94,44.95,90100.0,36.3822,36.4874,36.3822,36.3903,90100.0
2008-05-19 09:55:00,44.96,45.07,44.92,45.07,135100.0,36.3984,36.4874,36.366,36.4874,135100.0
2008-05-19 10:00:00,45.07,45.24,44.99,45.1,32100.0,36.4874,36.625,36.4226,36.5117,32100.0
2008-05-19 10:05:00,45.1,45.15,45.06,45.15,28000.0,36.5117,36.5522,36.4793,36.5522,28000.0
2008-05-19 10:10:00,45.15,45.22,45.1,45.19,40900.0,36.5522,36.6088,36.5117,36.5846,40900.0
2008-05-19 10:15:00,45.18,45.22,45.13,45.2,46200.0,36.5765,36.6088,36.536,36.5927,46200.0
2008-05-19 10:20:00,45.21,45.21,45.14,45.21,30200.0,36.6008,36.6008,36.5441,36.6008,30200.0
2008-05-19 10:25:00,45.21,45.51,45.21,45.3,135900.0,36.6008,36.8436,36.6008,36.6736,135900.0
2008-05-19 10:30:00,45.31,45.51,45.31,45.51,78200.0,36.6817,36.8436,36.6817,36.8436,78200.0
2008-05-19 10:35:00,45.49,45.79,45.49,45.58,89700.0,36.8274,37.0703,36.8274,36.9003,89700.0
2008-05-19 10:40:00,45.56,45.56,45.3,45.3,64300.0,36.8841,36.8841,36.6736,36.6736,64300.0
2008-05-19 10:45:00,45.31,45.32,45.29,45.3,46500.0,36.6817,36.6898,36.6655,36.6736,46500.0
2008-05-19 10:50:00,45.31,45.39,45.28,45.37,36300.0,36.6817,36.7465,36.6574,36.7303,36300.0
2008-05-19 10:55:00,45.37,45.41,45.3,45.33,53500.0,36.7303,36.7627,36.6736,36.6979,53500.0
2008-05-19 11:00:00,45.31,45.34,45.3,45.32,11500.0,36.6817,36.706,36.6736,36.6898,11500.0
2008-05-19 11:05:00,45.34,45.34,45.29,45.3,68500.0,36.706,36.706,36.6655,36.6736,68500.0
2008-05-19 11:10:00,45.31,45.33,45.25,45.29,31400.0,36.6817,36.6979,36.6331,36.6655,31400.0
2008-05-19 11:15:00,45.29,45.42,45.24,45.4,35700.0,36.6655,36.7708,36.625,36.7546,35700.0
2008-05-19 11:20:00,45.39,45.59,45.38,45.55,23600.0,36.7465,36.9084,36.7384,36.876,23600.0
2008-05-19 11:25:00,45.52,45.59,45.44,45.45,18400.0,36.8517,36.9084,36.787,36.7951,18400.0
2008-05-19 11:30:00,45.46,45.54,45.45,45.54,18700.0,36.8031,36.8679,36.7951,36.8679,18700.0
2008-05-19 11:35:00,45.54,45.55,45.48,45.53,28200.0,36.8679,36.876,36.8193,36.8598,28200.0
2008-05-19 11:40:00,45.54,45.55,45.5,45.52,80400.0,36.8679,36.876,36.8355,36.8517,80400.0
2008-05-19 11:45:00,45.55,45.65,45.46,45.49,48600.0,36.876,36.957,36.8031,36.8274,48600.0
2008-05-19 11:50:00,45.49,45.59,45.48,45.52,36200.0,36.8274,36.9084,36.8193,36.8517,36200.0
2008-05-19 11:55:00,45.53,45.53,45.5,45.52,46500.0,36.8598,36.8598,36.8355,36.8517,46500.0
2008-05-19 12:00:00,45.53,45.73,45.51,45.69,79800.0,36.8598,37.0217,36.8436,36.9893,79800.0
2008-05-19 12:05:00,45.69,45.77,45.68,45.7,65100.0,36.9893,37.0541,36.9813,36.9974,65100.0
2008-05-19 12:10:00,45.7,45.76,45.7,45.72,58800.0,36.9974,37.046,36.9974,37.0136,58800.0
2008-05-19 12:15:00,45.72,45.85,45.72,45.84,52000.0,37.0136,37.1189,37.0136,37.1108,52000.0
2008-05-19 12:20:00,45.84,45.94,45.82,45.9,32700.0,37.1108,37.1917,37.0946,37.1594,32700.0
2008-05-19 12:25:00,45.91,46.0,45.88,45.98,33600.0,37.1675,37.2403,37.1432,37.2241,33600.0
2008-05-19 12:30:00,46.0,46.08,45.98,46.0,43300.0,37.2403,37.3051,37.2241,37.2403,43300.0
2008-05-19 12:35:00,46.0,46.12,45.92,45.95,104800.0,37.2403,37.3375,37.1755,37.1998,104800.0
2008-05-19 12:40:00,45.95,46.02,45.93,46.0,133100.0,37.1998,37.2565,37.1836,37.2403,133100.0
2008-05-19 12:45:00,46.0,46.01,45.96,45.99,65600.0,37.2403,37.2484,37.2079,37.2322,65600.0
2008-05-19 12:50:00,46.0,46.01,45.95,45.99,93000.0,37.2403,37.2484,37.1998,37.2322,93000.0
2008-05-19 12:55:00,45.99,46.01,45.9,45.95,68100.0,37.2322,37.2484,37.1594,37.1998,68100.0
2008-05-19 13:00:00,45.95,46.01,45.93,45.98,51500.0,37.1998,37.2484,37.1836,37.2241,51500.0
2008-05-19 13:05:00,45.98,46.08,45.98,46.0,43000.0,37.2241,37.3051,37.2241,37.2403,43000.0
2008-05-19 13:10:00,46.0,46.04,46.0,46.02,89200.0,37.2403,37.2727,37.2403,37.2565,89200.0
2008-05-19 13:15:00,46.02,46.18,46.01,46.16,83800.0,37.2565,37.386,37.2484,37.3698,83800.0
2008-05-19 13:20:00,46.16,46.23,46.14,46.22,130900.0,37.3698,37.4265,37.3537,37.4184,130900.0
2008-05-19 13:25:00,46.22,46.36,46.22,46.28,111200.0,37.4184,37.5318,37.4184,37.467,111200.0
2008-05-19 13:30:00,46.28,46.3,46.25,46.26,35500.0,37.467,37.4832,37.4427,37.4508,35500.0
2008-05-19 13:35:00,46.25,46.25,46.14,46.21,23600.0,37.4427,37.4427,37.3537,37.4103,23600.0
2008-05-19 13:40:00,46.21,46.29,46.2,46.22,39400.0,37.4103,37.4751,37.4022,37.4184,39400.0
2008-05-19 13:45:00,46.21,46.32,46.2,46.26,40900.0,37.4103,37.4994,37.4022,37.4508,40900.0
2008-05-19 13:50:00,46.26,46.28,46.2,46.25,26600.0,37.4508,37.467,37.4022,37.4427,26600.0
2008-05-19 13:55:00,46.26,46.28,46.17,46.22,41600.0,37.4508,37.467,37.3779,37.4184,41600.0
2008-05-19 14:00:00,46.22,46.22,46.1,46.12,65200.0,37.4184,37.4184,37.3213,37.3375,65200.0
2008-05-19 14:05:00,46.12,46.13,46.07,46.13,137400.0,37.3375,37.3456,37.297,37.3456,137400.0
2008-05-19 14:10:00,46.14,46.14,46.07,46.09,43100.0,37.3537,37.3537,37.297,37.3132,43100.0
2008-05-19 14:15:00,46.09,46.09,45.82,45.84,112200.0,37.3132,37.3132,37.0946,37.1108,112200.0
2008-05-19 14:20:00,45.85,45.86,45.74,45.76,224600.0,37.1189,37.127,37.0298,37.046,224600.0
2008-05-19 14:25:00,45.77,45.82,45.48,45.48,120600.0,37.0541,37.0946,36.8193,36.8193,120600.0
2008-05-19 14:30:00,45.49,45.56,45.47,45.52,156700.0,36.8274,36.8841,36.8112,36.8517,156700.0
2008-05-19 14:35:00,45.49,45.59,45.49,45.52,57100.0,36.8274,36.9084,36.8274,36.8517,57100.0
2008-05-19 14:40:00,45.52,45.6,45.51,45.6,51100.0,36.8517,36.9165,36.8436,36.9165,51100.0
2008-05-19 14:45:00,45.59,45.59,45.53,45.54,38300.0,36.9084,36.9084,36.8598,36.8679,38300.0
2008-05-19 14:50:00,45.54,45.88,45.53,45.87,109200.0,36.8679,37.1432,36.8598,37.1351,109200.0
2008-05-19 14:55:00,45.87,45.87,45.75,45.86,42200.0,37.1351,37.1351,37.0379,37.127,42200.0
2008-05-19 15:00:00,45.87,45.87,45.76,45.76,49900.0,37.1351,37.1351,37.046,37.046,49900.0
2008-05-19 15:05:00,45.75,45.78,45.72,45.75,37200.0,37.0379,37.0622,37.0136,37.0379,37200.0
2008-05-19 15:10:00,45.75,45.8,45.74,45.76,80700.0,37.0379,37.0784,37.0298,37.046,80700.0
2008-05-19 15:15:00,45.75,45.77,45.71,45.77,38600.0,37.0379,37.0541,37.0055,37.0541,38600.0
2008-05-19 15:20:00,45.76,45.82,45.75,45.76,43200.0,37.046,37.0946,37.0379,37.046,43200.0
2008-05-19 15:25:00,45.76,45.77,45.66,45.77,100800.0,37.046,37.0541,36.9651,37.0541,100800.0
2008-05-19 15:30:00,45.77,45.79,45.6,45.71,102600.0,37.0541,37.0703,36.9165,37.0055,102600.0
2008-05-19 15:35:00,45.7,45.71,45.54,45.54,96500.0,36.9974,37.0055,36.8679,36.8679,96500.0
2008-05-19 15:40:00,45.54,45.65,45.46,45.64,124800.0,36.8679,36.957,36.8031,36.9489,124800.0
2008-05-19 15:45:00,45.64,45.8,45.62,45.8,150300.0,36.9489,37.0784,36.9327,37.0784,150300.0
2008-05-19 15:50:00,45.81,45.93,45.79,45.87,176400.0,37.0865,37.1836,37.0703,37.1351,176400.0
2008-05-19 15:55:00,45.89,45.89,45.71,45.74,141900.0,37.1513,37.1513,37.0055,37.0298,141900.0
2008-05-20 09:30:00,45.31,45.35,44.86,44.91,83800.0,36.6817,36.7141,36.3174,36.3579,83800.0
2008-05-20 09:35:00,44.91,44.98,44.43,44.5,121500.0,36.3579,36.4146,35.9693,36.026,121500.0
2008-05-20 09:40:00,44.5,44.54,44.43,44.46,119700.0,36.026,36.0583,35.9693,35.9936,119700.0
2008-05-20 09:45:00,44.47,44.63,44.39,44.63,176500.0,36.0017,36.1312,35.9369,36.1312,176500.0
2008-05-20 09:50:00,44.64,44.65,44.09,44.26,115600.0,36.1393,36.1474,35.694,35.8317,115600.0
2008-05-20 09:55:00,44.27,44.27,43.92,44.03,110400.0,35.8398,35.8398,35.5564,35.6455,110400.0
2008-05-20 10:00:00,44.04,44.09,43.86,44.0,101300.0,35.6536,35.694,35.5078,35.6212,101300.0
2008-05-20 10:05:00,44.0,44.07,43.88,43.97,46100.0,35.6212,35.6778,35.524,35.5969,46100.0
2008-05-20 10:10:00,43.96,44.08,43.89,44.01,48200.0,35.5888,35.6859,35.5321,35.6293,48200.0
2008-05-20 10:15:00,44.02,44.03,43.91,44.0,30600.0,35.6374,35.6455,35.5483,35.6212,30600.0
2008-05-20 10:20:00,44.0,44.2,44.0,44.18,51200.0,35.6212,35.7831,35.6212,35.7669,51200.0
2008-05-20 10:25:00,44.17,44.4,44.16,44.38,60500.0,35.7588,35.945,35.7507,35.9288,60500.0
2008-05-20 10:30:00,44.38,44.47,44.28,44.47,72800.0,35.9288,36.0017,35.8479,36.0017,72800.0
2008-05-20 10:35:00,44.46,44.46,44.31,44.4,113400.0,35.9936,35.9936,35.8721,35.945,113400.0
2008-05-20 10:40:00,44.4,44.42,44.17,44.27,42100.0,35.945,35.9612,35.7588,35.8398,42100.0
2008-05-20 10:45:00,44.28,44.38,44.18,44.31,78000.0,35.8479,35.9288,35.7669,35.8721,78000.0
2008-05-20 10:50:00,44.32,44.35,43.99,44.05,93600.0,35.8802,35.9045,35.6131,35.6616,93600.0
2008-05-20 10:55:00,44.08,44.19,44.05,44.15,73700.0,35.6859,35.775,35.6616,35.7426,73700.0
2008-05-20 11:00:00,44.13,44.19,43.99,44.04,17100.0,35.7264,35.775,35.6131,35.6536,17100.0
2008-05-20 11:05:00,44.02,44.21,44.01,44.06,111900.0,35.6374,35.7912,35.6293,35.6697,111900.0
2008-05-20 11:10:00,44.08,44.15,44.04,44.13,24300.0,35.6859,35.7426,35.6536,35.7264,24300.0
2008-05-20 11:15:00,44.14,44.23,44.11,44.21,23300.0,35.7345,35.8074,35.7102,35.7912,23300.0
2008-05-20 11:20:00,44.17,44.3,44.12,44.28,20800.0,35.7588,35.864,35.7183,35.8479,20800.0
2008-05-20 11:25:00,44.28,44.34,44.22,44.26,23800.0,35.8479,35.8964,35.7993,35.8317,23800.0
2008-05-20 11:30:00,44.27,44.35,44.26,44.32,22000.0,35.8398,35.9045,35.8317,35.8802,22000.0
2008-05-20 11:35:00,44.28,44.28,44.18,44.2,21200.0,35.8479,35.8479,35.7669,35.7831,21200.0
2008-05-20 11:40:00,44.18,44.21,44.03,44.09,77300.0,35.7669,35.7912,35.6455,35.694,77300.0
2008-05-20 11:45:00,44.09,44.21,44.07,44.07,23600.0,35.694,35.7912,35.6778,35.6778,23600.0
2008-05-20 11:50:00,44.07,44.13,44.0,44.1,35300.0,35.6778,35.7264,35.6212,35.7021,35300.0
2008-05-20 11:55:00,44.1,44.12,44.03,44.11,21400.0,35.7021,35.7183,35.6455,35.7102,21400.0
2008-05-20 12:00:00,44.13,44.13,44.06,44.12,16800.0,35.7264,35.7264,35.6697,35.7183,16800.0
2008-05-20 12:05:00,44.11,44.12,43.97,43.98,59000.0,35.7102,35.7183,35.5969,35.605,59000.0
2008-05-20 12:10:00,43.97,44.07,43.97,44.05,22800.0,35.5969,35.6778,35.5969,35.6616,22800.0
2008-05-20 12:15:00,44.05,44.07,44.0,44.03,29000.0,35.6616,35.6778,35.6212,35.6455,29000.0
2008-05-20 12:20:00,44.02,44.17,44.0,44.16,23800.0,35.6374,35.7588,35.6212,35.7507,23800.0
2008-05-20 12:25:00,44.17,44.24,44.13,44.2,21000.0,35.7588,35.8155,35.7264,35.7831,21000.0
2008-05-20 12:30:00,44.22,44.4,44.22,44.34,42300.0,35.7993,35.945,35.7993,35.8964,42300.0
2008-05-20 12:35:00,44.33,44.33,44.23,44.25,55500.0,35.8883,35.8883,35.8074,35.8236,55500.0
2008-05-20 12:40:00,44.24,44.26,44.17,44.17,14400.0,35.8155,35.8317,35.7588,35.7588,14400.0
2008-05-20 12:45:00,44.16,44.17,44.13,44.17,11300.0,35.7507,35.7588,35.7264,35.7588,11300.0
2008-05-20 12:50:00,44.15,44.17,44.02,44.02,14900.0,35.7426,35.7588,35.6374,35.6374,14900.0
2008-05-20 12:55:00,44.02,44.1,44.0,44.06,13300.0,35.6374,35.7021,35.6212,35.6697,13300.0
2008-05-20 13:00:00,44.06,44.14,44.04,44.13,15500.0,35.6697,35.7345,35.6536,35.7264,15500.0
2008-05-20 13:05:00,44.12,44.31,44.11,44.19,37800.0,35.7183,35.8721,35.7102,35.775,37800.0
2008-05-20 13:10:00,44.18,44.31,44.18,44.3,12700.0,35.7669,35.8721,35.7669,35.864,12700.0
2008-05-20 13:15:00,44.3,44.31,44.19,44.26,16300.0,35.864,35.8721,35.775,35.8317,16300.0
2008-05-20 13:20:00,44.25,44.25,43.99,44.04,57100.0,35.8236,35.8236,35.6131,35.6536,57100.0
2008-05-20 13:25:00,44.04,44.23,44.03,44.21,58300.0,35.6536,35.8074,35.6455,35.7912,58300.0
2008-05-20 13:30:00,44.21,44.21,44.06,44.1,18600.0,35.7912,35.7912,35.6697,35.7021,18600.0
2008-05-20 13:35:00,44.1,44.16,44.0,44.03,40700.0,35.7021,35.7507,35.6212,35.6455,40700.0
2008-05-20 13:40:00,44.02,44.04,43.94,44.04,32900.0,35.6374,35.6536,35.5726,35.6536,32900.0
2008-05-20 13:45:00,44.04,44.21,43.99,44.21,80700.0,35.6536,35.7912,35.6131,35.7912,80700.0
2008-05-20 13:50:00,44.21,44.3,44.16,44.19,47500.0,35.7912,35.864,35.7507,35.775,47500.0
2008-05-20 13:55:00,44.17,44.17,43.94,43.95,26500.0,35.7588,35.7588,35.5726,35.5807,26500.0
2008-05-20 14:00:00,43.97,44.01,43.85,43.86,28200.0,35.5969,35.6293,35.4997,35.5078,28200.0
2008-05-20 14:05:00,43.88,43.89,43.66,43.71,91500.0,35.524,35.5321,35.3459,35.3864,91500.0
2008-05-20 14:10:00,43.71,43.77,43.66,43.7,57200.0,35.3864,35.435,35.3459,35.3783,57200.0
2008-05-20 14:15:00,43.69,43.74,43.63,43.66,85500.0,35.3702,35.4107,35.3216,35.3459,85500.0
2008-05-20 14:20:00,43.66,43.68,43.58,43.62,117000.0,35.3459,35.3621,35.2812,35.3135,117000.0
2008-05-20 14:25:00,43.61,43.65,43.59,43.6,25200.0,35.3054,35.3378,35.2892,35.2973,25200.0
2008-05-20 14:30:00,43.59,43.68,43.58,43.68,61200.0,35.2892,35.3621,35.2812,35.3621,61200.0
2008-05-20 14:35:00,43.67,43.8,43.66,43.78,62000.0,35.354,35.4593,35.3459,35.4431,62000.0
2008-05-20 14:40:00,43.76,43.77,43.68,43.7,23200.0,35.4269,35.435,35.3621,35.3783,23200.0
2008-05-20 14:45:00,43.7,43.7,43.6,43.67,56700.0,35.3783,35.3783,35.2973,35.354,56700.0
2008-05-20 14:50:00,43.68,43.8,43.65,43.8,32100.0,35.3621,35.4593,35.3378,35.4593,32100.0
2008-05-20 14:55:00,43.8,43.89,43.8,43.85,89500.0,35.4593,35.5321,35.4593,35.4997,89500.0
2008-05-20 15:00:00,43.87,43.98,43.84,43.98,107000.0,35.5159,35.605,35.4916,35.605,107000.0
2008-05-20 15:05:00,43.97,44.06,43.94,43.96,137700.0,35.5969,35.6697,35.5726,35.5888,137700.0
2008-05-20 15:10:00,43.95,44.01,43.95,43.98,37800.0,35.5807,35.6293,35.5807,35.605,37800.0
2008-05-20 15:15:00,43.97,43.99,43.89,43.95,53900.0,35.5969,35.6131,35.5321,35.5807,53900.0
2008-05-20 15:20:00,43.94,43.94,43.84,43.86,63900.0,35.5726,35.5726,35.4916,35.5078,63900.0
2008-05-20 15:25:00,43.88,43.91,43.86,43.88,79500.0,35.524,35.5483,35.5078,35.524,79500.0
2008-05-20 15:30:00,43.89,43.89,43.72,43.73,91900.0,35.5321,35.5321,35.3945,35.4026,91900.0
2008-05-20 15:35:00,43.72,43.83,43.68,43.82,100500.0,35.3945,35.4835,35.3621,35.4754,100500.0
2008-05-20 15:40:00,43.82,43.9,43.79,43.86,62200.0,35.4754,35.5402,35.4512,35.5078,62200.0
2008-05-20 15:45:00,43.87,44.06,43.87,43.97,96500.0,35.5159,35.6697,35.5159,35.5969,96500.0
2008-05-20 15:50:00,43.97,44.07,43.95,44.04,98400.0,35.5969,35.6778,35.5807,35.6536,98400.0
2008-05-20 15:55:00,44.04,44.04,43.89,43.93,135900.0,35.6536,35.6536,35.5321,35.5645,135900.0
2008-05-21 09:30:00,43.17,43.17,41.9,42.03,319500.0,34.9492,34.9492,33.9211,34.0263,319500.0
2008-05-21 09:35:00,42.02,42.2,41.83,42.01,469500.0,34.0182,34.1639,33.8644,34.0101,469500.0
2008-05-21 09:40:00,42.01,42.08,41.19,41.51,419600.0,34.0101,34.0668,33.3463,33.6053,419600.0
2008-05-21 09:45:00,41.53,41.65,40.87,40.96,527700.0,33.6215,33.7187,33.0872,33.1601,527700.0
2008-05-21 09:50:00,40.94,40.97,40.35,40.4,679100.0,33.1439,33.1682,32.6662,32.7067,679100.0
2008-05-21 09:55:00,40.39,40.76,39.97,40.62,513300.0,32.6986,32.9982,32.3586,32.8848,513300.0
2008-05-21 10:00:00,40.62,40.69,39.85,39.98,544800.0,32.8848,32.9415,32.2614,32.3667,544800.0
2008-05-21 10:05:00,39.99,40.24,39.88,39.96,437600.0,32.3748,32.5772,32.2857,32.3505,437600.0
2008-05-21 10:10:00,39.95,40.07,39.51,39.91,715800.0,32.3424,32.4396,31.9862,32.31,715800.0
2008-05-21 10:15:00,39.91,40.0,39.77,39.99,427600.0,32.31,32.3829,32.1967,32.3748,427600.0
2008-05-21 10:20:00,39.98,40.0,39.6,39.65,506600.0,32.3667,32.3829,32.0591,32.0995,506600.0
2008-05-21 10:25:00,39.65,39.85,39.05,39.2,764000.0,32.0995,32.2614,31.6138,31.7352,764000.0
2008-05-21 10:30:00,39.21,39.3,39.14,39.19,473500.0,31.7433,31.8162,31.6867,31.7271,473500.0
2008-05-21 10:35:00,39.2,39.8,39.1,39.11,557300.0,31.7352,32.221,31.6543,31.6624,557300.0
2008-05-21 10:40:00,39.1,39.11,38.02,38.05,858700.0,31.6543,31.6624,30.7799,30.8042,858700.0
2008-05-21 10:45:00,38.05,38.35,37.83,38.28,958900.0,30.8042,31.0471,30.6261,30.9904,958900.0
2008-05-21 10:50:00,38.28,38.39,38.07,38.22,391200.0,30.9904,31.0795,30.8204,30.9418,391200.0
2008-05-21 10:55:00,38.2,38.81,38.18,38.71,504000.0,30.9257,31.4195,30.9095,31.3385,504000.0
2008-05-21 11:00:00,38.73,38.88,38.43,38.73,308300.0,31.3547,31.4762,31.1119,31.3547,308300.0
2008-05-21 11:05:00,38.7,38.86,38.6,38.77,242600.0,31.3304,31.46,31.2495,31.3871,242600.0
2008-05-21 11:10:00,38.76,39.0,38.76,38.93,356400.0,31.379,31.5733,31.379,31.5166,356400.0
2008-05-21 11:15:00,38.93,38.95,38.69,38.84,704400.0,31.5166,31.5328,31.3223,31.4438,704400.0
2008-05-21 11:20:00,38.84,38.95,38.62,38.78,288800.0,31.4438,31.5328,31.2657,31.3952,288800.0
2008-05-21 11:25:00,38.79,38.82,38.67,38.71,202900.0,31.4033,31.4276,31.3062,31.3385,202900.0
2008-05-21 11:30:00,38.73,38.81,38.35,38.57,225200.0,31.3547,31.4195,31.0471,31.2252,225200.0
2008-05-21 11:35:00,38.57,38.69,38.36,38.39,377600.0,31.2252,31.3223,31.0552,31.0795,377600.0
2008-05-21 11:40:00,38.39,38.4,37.95,38.04,511000.0,31.0795,31.0876,30.7233,30.7961,511000.0
2008-05-21 11:45:00,38.04,38.25,37.78,37.84,469000.0,30.7961,30.9661,30.5856,30.6342,469000.0
2008-05-21 11:50:00,37.85,38.05,37.84,37.99,248400.0,30.6423,30.8042,30.6342,30.7556,248400.0
2008-05-21 11:55:00,37.99,37.99,37.63,37.7,293800.0,30.7556,30.7556,30.4642,30.5209,293800.0
2008-05-21 12:00:00,37.71,37.75,37.31,37.38,422300.0,30.529,30.5613,30.2051,30.2618,422300.0
2008-05-21 12:05:00,37.37,37.5,37.11,37.37,281400.0,30.2537,30.359,30.0432,30.2537,281400.0
2008-05-21 12:10:00,37.38,37.57,37.38,37.48,315900.0,30.2618,30.4156,30.2618,30.3428,315900.0
2008-05-21 12:15:00,37.5,37.5,37.05,37.2,178800.0,30.359,30.359,29.9946,30.1161,178800.0
2008-05-21 12:20:00,37.2,37.3,37.05,37.27,184000.0,30.1161,30.197,29.9946,30.1728,184000.0
2008-05-21 12:25:00,37.27,37.61,37.23,37.55,390000.0,30.1728,30.448,30.1404,30.3994,390000.0
2008-05-21 12:30:00,37.55,37.93,37.5,37.75,688900.0,30.3994,30.7071,30.359,30.5613,688900.0
2008-05-21 12:35:00,37.76,38.15,37.69,38.12,653100.0,30.5694,30.8852,30.5128,30.8609,653100.0
2008-05-21 12:40:00,38.12,38.12,37.74,37.97,539400.0,30.8609,30.8609,30.5532,30.7395,539400.0
2008-05-21 12:45:00,37.97,38.04,37.81,37.84,515200.0,30.7395,30.7961,30.6099,30.6342,515200.0
2008-05-21 12:50:00,37.83,38.35,37.83,38.2,607000.0,30.6261,31.0471,30.6261,30.9257,607000.0
2008-05-21 12:55:00,38.21,38.4,38.05,38.38,805000.0,30.9337,31.0876,30.8042,31.0714,805000.0
2008-05-21 13:00:00,38.37,38.42,38.2,38.22,596100.0,31.0633,31.1038,30.9257,30.9418,596100.0
2008-05-21 13:05:00,38.24,38.35,38.16,38.3,528600.0,30.958,31.0471,30.8933,31.0066,528600.0
2008-05-21 13:10:00,38.31,38.48,38.25,38.35,313800.0,31.0147,31.1523,30.9661,31.0471,313800.0
2008-05-21 13:15:00,38.34,38.39,38.06,38.14,341700.0,31.039,31.0795,30.8123,30.8771,341700.0
2008-05-21 13:20:00,38.15,38.22,37.98,38.02,296400.0,30.8852,30.9418,30.7475,30.7799,296400.0
2008-05-21 13:25:00,38.02,38.05,37.85,37.95,189900.0,30.7799,30.8042,30.6423,30.7233,189900.0
2008-05-21 13:30:00,37.95,37.95,37.71,37.79,327800.0,30.7233,30.7233,30.529,30.5937,327800.0
2008-05-21 13:35:00,37.79,37.92,37.75,37.89,235700.0,30.5937,30.699,30.5613,30.6747,235700.0
2008-05-21 13:40:00,37.89,38.04,37.87,38.01,404000.0,30.6747,30.7961,30.6585,30.7718,404000.0
2008-05-21 13:45:00,38.01,38.1,38.0,38.01,269600.0,30.7718,30.8447,30.7637,30.7718,269600.0
2008-05-21 13:50:00,38.0,38.01,37.38,37.51,504800.0,30.7637,30.7718,30.2618,30.367,504800.0
2008-05-21 13:55:00,37.51,37.58,37.25,37.32,363700.0,30.367,30.4237,30.1566,30.2132,363700.0
2008-05-21 14:00:00,37.32,37.37,37.07,37.1,589400.0,30.2132,30.2537,30.0108,30.0351,589400.0
2008-05-21 14:05:00,37.1,37.11,36.87,36.94,441300.0,30.0351,30.0432,29.8489,29.9056,441300.0
2008-05-21 14:10:00,36.94,37.07,36.83,36.9,351500.0,29.9056,30.0108,29.8165,29.8732,351500.0
2008-05-21 14:15:00,36.89,37.0,36.64,36.69,446200.0,29.8651,29.9542,29.6627,29.7032,446200.0
2008-05-21 14:20:00,36.69,36.74,36.5,36.5,385300.0,29.7032,29.7437,29.5494,29.5494,385300.0
2008-05-21 14:25:00,36.5,36.68,36.41,36.56,343100.0,29.5494,29.6951,29.4765,29.598,343100.0
2008-05-21 14:30:00,36.56,36.75,36.53,36.58,405700.0,29.598,29.7518,29.5737,29.6141,405700.0
2008-05-21 14:35:00,36.57,36.59,36.33,36.58,530000.0,29.6061,29.6222,29.4118,29.6141,530000.0
2008-05-21 14:40:00,36.59,36.63,36.25,36.42,367200.0,29.6222,29.6546,29.347,29.4846,367200.0
2008-05-21 14:45:00,36.43,36.53,36.38,36.46,161400.0,29.4927,29.5737,29.4522,29.517,161400.0
2008-05-21 14:50:00,36.46,36.73,36.43,36.73,268900.0,29.517,29.7356,29.4927,29.7356,268900.0
2008-05-21 14:55:00,36.73,36.75,36.53,36.73,200800.0,29.7356,29.7518,29.5737,29.7356,200800.0
2008-05-21 15:00:00,36.73,36.97,36.71,36.97,332100.0,29.7356,29.9299,29.7194,29.9299,332100.0
2008-05-21 15:05:00,36.96,37.03,36.82,36.96,247300.0,29.9218,29.9785,29.8084,29.9218,247300.0
2008-05-21 15:10:00,36.97,37.18,36.96,37.16,265000.0,29.9299,30.0999,29.9218,30.0837,265000.0
2008-05-21 15:15:00,37.17,37.42,37.17,37.34,582200.0,30.0918,30.2942,30.0918,30.2294,582200.0
2008-05-21 15:20:00,37.34,37.41,37.25,37.38,260800.0,30.2294,30.2861,30.1566,30.2618,260800.0
2008-05-21 15:25:00,37.38,37.43,37.29,37.4,330800.0,30.2618,30.3023,30.1889,30.278,330800.0
2008-05-21 15:30:00,37.39,37.4,37.12,37.13,293800.0,30.2699,30.278,30.0513,30.0594,293800.0
2008-05-21 15:35:00,37.13,37.16,36.91,37.01,311800.0,30.0594,30.0837,29.8813,29.9623,311800.0
2008-05-21 15:40:00,37.02,37.02,36.76,36.79,363800.0,29.9704,29.9704,29.7599,29.7842,363800.0
2008-05-21 15:45:00,36.77,37.01,36.73,36.91,458300.0,29.768,29.9623,29.7356,29.8813,458300.0
2008-05-21 15:50:00,36.91,37.1,36.83,37.05,517800.0,29.8813,30.0351,29.8165,29.9946,517800.0
2008-05-21 15:55:00,37.04,37.08,36.83,36.95,519400.0,29.9865,30.0189,29.8165,29.9137,519400.0
2008-05-22 09:30:00,35.35,35.74,34.72,34.89,478200.0,28.6184,28.9341,28.1083,28.246,478200.0
2008-05-22 09:35:00,34.8,34.99,33.64,33.67,848400.0,28.1731,28.3269,27.234,27.2583,848400.0
2008-05-22 09:40:00,33.67,34.19,33.41,33.59,1021700.0,27.2583,27.6793,27.0478,27.1935,1021700.0
2008-05-22 09:45:00,33.57,33.81,33.24,33.35,960100.0,27.1773,27.3716,26.9102,26.9992,960100.0
2008-05-22 09:50:00,33.35,33.84,33.17,33.61,1489200.0,26.9992,27.3959,26.8535,27.2097,1489200.0
2008-05-22 09:55:00,33.62,33.99,33.51,33.98,1016500.0,27.2178,27.5174,27.1288,27.5093,1016500.0
2008-05-22 10:00:00,33.97,34.08,33.76,34.05,484600.0,27.5012,27.5902,27.3312,27.5659,484600.0
2008-05-22 10:05:00,34.05,34.05,33.71,33.91,318900.0,27.5659,27.5659,27.2907,27.4526,318900.0
2008-05-22 10:10:00,33.9,34.24,33.81,34.0,426200.0,27.4445,27.7197,27.3716,27.5255,426200.0
2008-05-22 10:15:00,34.0,34.2,33.9,34.0,392800.0,27.5255,27.6874,27.4445,27.5255,392800.0
2008-05-22 10:20:00,34.01,34.07,33.71,33.8,335800.0,27.5335,27.5821,27.2907,27.3635,335800.0
2008-05-22 10:25:00,33.79,33.95,33.64,33.72,357800.0,27.3554,27.485,27.234,27.2988,357800.0
2008-05-22 10:30:00,33.73,34.04,33.58,33.86,468500.0,27.3069,27.5578,27.1854,27.4121,468500.0
2008-05-22 10:35:00,33.95,34.1,33.8,33.85,423000.0,27.485,27.6064,27.3635,27.404,423000.0
2008-05-22 10:40:00,33.85,33.98,33.75,33.84,232100.0,27.404,27.5093,27.3231,27.3959,232100.0
2008-05-22 10:45:00,33.85,33.87,33.61,33.66,328300.0,27.404,27.4202,27.2097,27.2502,328300.0
2008-05-22 10:50:00,33.66,33.98,33.56,33.8,232500.0,27.2502,27.5093,27.1692,27.3635,232500.0
2008-05-22 10:55:00,33.81,33.86,33.74,33.82,159300.0,27.3716,27.4121,27.315,27.3797,159300.0
2008-05-22 11:00:00,33.81,33.82,33.68,33.75,163300.0,27.3716,27.3797,27.2664,27.3231,163300.0
2008-05-22 11:05:00,33.76,33.78,33.63,33.66,186700.0,27.3312,27.3473,27.2259,27.2502,186700.0
2008-05-22 11:10:00,33.66,33.73,33.62,33.63,101900.0,27.2502,27.3069,27.2178,27.2259,101900.0
2008-05-22 11:15:00,33.63,33.72,33.55,33.63,354300.0,27.2259,27.2988,27.1611,27.2259,354300.0
2008-05-22 11:20:00,33.63,33.7,33.58,33.67,354400.0,27.2259,27.2826,27.1854,27.2583,354400.0
2008-05-22 11:25:00,33.68,33.75,33.56,33.65,154700.0,27.2664,27.3231,27.1692,27.2421,154700.0
2008-05-22 11:30:00,33.66,33.67,33.58,33.6,252500.0,27.2502,27.2583,27.1854,27.2016,252500.0
2008-05-22 11:35:00,33.6,33.75,33.57,33.74,445400.0,27.2016,27.3231,27.1773,27.315,445400.0
2008-05-22 11:40:00,33.74,33.9,33.73,33.8,351700.0,27.315,27.4445,27.3069,27.3635,351700.0
2008-05-22 11:45:00,33.81,33.85,33.65,33.8,256500.0,27.3716,27.404,27.2421,27.3635,256500.0
2008-05-22 11:50:00,33.79,33.79,33.61,33.63,186800.0,27.3554,27.3554,27.2097,27.2259,186800.0
2008-05-22 11:55:00,33.64,33.65,33.51,33.55,216100.0,27.234,27.2421,27.1288,27.1611,216100.0
2008-05-22 12:00:00,33.55,33.62,33.4,33.54,430800.0,27.1611,27.2178,27.0397,27.153,430800.0
2008-05-22 12:05:00,33.55,33.7,33.53,33.69,256600.0,27.1611,27.2826,27.145,27.2745,256600.0
2008-05-22 12:10:00,33.7,33.85,33.64,33.77,140100.0,27.2826,27.404,27.234,27.3392,140100.0
2008-05-22 12:15:00,33.77,33.83,33.71,33.74,146600.0,27.3392,27.3878,27.2907,27.315,146600.0
2008-05-22 12:20:00,33.73,33.81,33.73,33.8,98700.0,27.3069,27.3716,27.3069,27.3635,98700.0
2008-05-22 12:25:00,33.8,33.85,33.72,33.73,183000.0,27.3635,27.404,27.2988,27.3069,183000.0
2008-05-22 12:30:00,33.74,33.75,33.56,33.68,71900.0,27.315,27.3231,27.1692,27.2664,71900.0
2008-05-22 12:35:00,33.67,33.86,33.64,33.85,160500.0,27.2583,27.4121,27.234,27.404,160500.0
2008-05-22 12:40:00,33.86,33.97,33.85,33.94,139500.0,27.4121,27.5012,27.404,27.4769,139500.0
2008-05-22 12:45:00,33.93,33.96,33.87,33.91,112300.0,27.4688,27.4931,27.4202,27.4526,112300.0
2008-05-22 12:50:00,33.92,33.95,33.9,33.95,99700.0,27.4607,27.485,27.4445,27.485,99700.0
2008-05-22 12:55:00,33.95,34.25,33.91,34.19,360000.0,27.485,27.7278,27.4526,27.6793,360000.0
2008-05-22 13:00:00,34.19,34.32,34.12,34.27,235600.0,27.6793,27.7845,27.6226,27.744,235600.0
2008-05-22 13:05:00,34.27,34.27,34.03,34.07,289800.0,27.744,27.744,27.5497,27.5821,289800.0
2008-05-22 13:10:00,34.07,34.13,34.0,34.01,181100.0,27.5821,27.6307,27.5255,27.5335,181100.0
2008-05-22 13:15:00,34.0,34.12,34.0,34.12,154400.0,27.5255,27.6226,27.5255,27.6226,154400.0
2008-05-22 13:20:00,34.12,34.21,34.05,34.12,194100.0,27.6226,27.6955,27.5659,27.6226,194100.0
2008-05-22 13:25:00,34.12,34.21,34.06,34.06,169800.0,27.6226,27.6955,27.574,27.574,169800.0
2008-05-22 13:30:00,34.05,34.18,34.02,34.13,181200.0,27.5659,27.6712,27.5416,27.6307,181200.0
2008-05-22 13:35:00,34.13,34.3,34.11,34.16,172100.0,27.6307,27.7683,27.6145,27.655,172100.0
2008-05-22 13:40:00,34.17,34.26,34.17,34.22,111500.0,27.6631,27.7359,27.6631,27.7036,111500.0
2008-05-22 13:45:00,34.21,34.31,34.21,34.29,122900.0,27.6955,27.7764,27.6955,27.7602,122900.0
2008-05-22 13:50:00,34.29,34.35,34.24,34.26,189400.0,27.7602,27.8088,27.7197,27.7359,189400.0
2008-05-22 13:55:00,34.26,34.31,34.25,34.27,79200.0,27.7359,27.7764,27.7278,27.744,79200.0
2008-05-22 14:00:00,34.27,34.33,34.25,34.33,92700.0,27.744,27.7926,27.7278,27.7926,92700.0
2008-05-22 14:05:00,34.33,34.49,34.3,34.47,236500.0,27.7926,27.9221,27.7683,27.9059,236500.0
2008-05-22 14:10:00,34.47,34.58,34.43,34.57,309300.0,27.9059,27.995,27.8736,27.9869,309300.0
2008-05-22 14:15:00,34.57,34.62,34.52,34.55,225900.0,27.9869,28.0274,27.9464,27.9707,225900.0
2008-05-22 14:20:00,34.55,34.57,34.47,34.53,254900.0,27.9707,27.9869,27.9059,27.9545,254900.0
2008-05-22 14:25:00,34.54,34.64,34.53,34.63,230700.0,27.9626,28.0436,27.9545,28.0355,230700.0
2008-05-22 14:30:00,34.64,34.71,34.6,34.64,293100.0,28.0436,28.1002,28.0112,28.0436,293100.0
2008-05-22 14:35:00,34.65,34.84,34.65,34.8,170000.0,28.0517,28.2055,28.0517,28.1731,170000.0
2008-05-22 14:40:00,34.8,34.84,34.6,34.6,221400.0,28.1731,28.2055,28.0112,28.0112,221400.0
2008-05-22 14:45:00,34.59,34.73,34.54,34.71,121600.0,28.0031,28.1164,27.9626,28.1002,121600.0
2008-05-22 14:50:00,34.72,34.76,34.68,34.73,85700.0,28.1083,28.1407,28.076,28.1164,85700.0
2008-05-22 14:55:00,34.73,34.73,34.42,34.47,131700.0,28.1164,28.1164,27.8655,27.9059,131700.0
2008-05-22 15:00:00,34.46,34.56,34.4,34.53,181200.0,27.8979,27.9788,27.8493,27.9545,181200.0
2008-05-22 15:05:00,34.53,34.55,34.49,34.51,89400.0,27.9545,27.9707,27.9221,27.9383,89400.0
2008-05-22 15:10:00,34.51,34.55,34.4,34.47,211600.0,27.9383,27.9707,27.8493,27.9059,211600.0
2008-05-22 15:15:00,34.48,34.51,34.41,34.41,229100.0,27.914,27.9383,27.8574,27.8574,229100.0
2008-05-22 15:20:00,34.42,34.42,34.25,34.29,276400.0,27.8655,27.8655,27.7278,27.7602,276400.0
2008-05-22 15:25:00,34.3,34.39,34.25,34.26,242800.0,27.7683,27.8412,27.7278,27.7359,242800.0
2008-05-22 15:30:00,34.25,34.5,34.2,34.21,325600.0,27.7278,27.9302,27.6874,27.6955,325600.0
2008-05-22 15:35:00,34.21,34.24,34.13,34.21,201800.0,27.6955,27.7197,27.6307,27.6955,201800.0
2008-05-22 15:40:00,34.21,34.36,34.19,34.26,390100.0,27.6955,27.8169,27.6793,27.7359,390100.0
2008-05-22 15:45:00,34.26,34.37,34.25,34.35,462700.0,27.7359,27.825,27.7278,27.8088,462700.0
2008-05-22 15:50:00,34.35,34.44,34.33,34.4,393500.0,27.8088,27.8817,27.7926,27.8493,393500.0
2008-05-22 15:55:00,34.4,34.54,34.36,34.54,735200.0,27.8493,27.9626,27.8169,27.9626,735200.0
2008-05-23 09:30:00,33.61,33.78,33.14,33.66,470300.0,27.2097,27.3473,26.8292,27.2502,470300.0
2008-05-23 09:35:00,33.64,33.9,33.37,33.8,357000.0,27.234,27.4445,27.0154,27.3635,357000.0
2008-05-23 09:40:00,33.83,33.89,33.55,33.84,292700.0,27.3878,27.4364,27.1611,27.3959,292700.0
2008-05-23 09:45:00,33.85,33.89,33.66,33.74,248000.0,27.404,27.4364,27.2502,27.315,248000.0
2008-05-23 09:50:00,33.74,33.87,33.69,33.75,208700.0,27.315,27.4202,27.2745,27.3231,208700.0
2008-05-23 09:55:00,33.75,33.96,33.73,33.94,252000.0,27.3231,27.4931,27.3069,27.4769,252000.0
2008-05-23 10:00:00,33.95,34.43,33.94,34.22,406400.0,27.485,27.8736,27.4769,27.7036,406400.0
2008-05-23 10:05:00,34.21,34.35,34.0,34.12,204900.0,27.6955,27.8088,27.5255,27.6226,204900.0
2008-05-23 10:10:00,34.12,34.17,34.08,34.14,195400.0,27.6226,27.6631,27.5902,27.6388,195400.0
2008-05-23 10:15:00,34.14,34.47,34.14,34.47,152300.0,27.6388,27.9059,27.6388,27.9059,152300.0
2008-05-23 10:20:00,34.45,34.7,34.28,34.64,223500.0,27.8898,28.0922,27.7521,28.0436,223500.0
2008-05-23 10:25:00,34.62,34.62,34.25,34.25,169100.0,28.0274,28.0274,27.7278,27.7278,169100.0
2008-05-23 10:30:00,34.25,34.36,34.05,34.32,107000.0,27.7278,27.8169,27.5659,27.7845,107000.0
2008-05-23 10:35:00,34.3,34.31,34.19,34.28,76000.0,27.7683,27.7764,27.6793,27.7521,76000.0
2008-05-23 10:40:00,34.28,34.43,34.24,34.41,62300.0,27.7521,27.8736,27.7197,27.8574,62300.0
2008-05-23 10:45:00,34.42,34.45,34.3,34.44,40400.0,27.8655,27.8898,27.7683,27.8817,40400.0
2008-05-23 10:50:00,34.44,34.47,34.28,34.29,36000.0,27.8817,27.9059,27.7521,27.7602,36000.0
2008-05-23 10:55:00,34.28,34.51,34.28,34.51,71200.0,27.7521,27.9383,27.7521,27.9383,71200.0
2008-05-23 11:00:00,34.52,34.52,34.3,34.38,43700.0,27.9464,27.9464,27.7683,27.8331,43700.0
2008-05-23 11:05:00,34.38,34.4,34.35,34.36,33000.0,27.8331,27.8493,27.8088,27.8169,33000.0
2008-05-23 11:10:00,34.36,34.46,34.31,34.43,55400.0,27.8169,27.8979,27.7764,27.8736,55400.0
2008-05-23 11:15:00,34.44,34.48,34.36,34.44,44300.0,27.8817,27.914,27.8169,27.8817,44300.0
2008-05-23 11:20:00,34.43,34.44,34.33,34.35,52900.0,27.8736,27.8817,27.7926,27.8088,52900.0
2008-05-23 11:25:00,34.34,34.35,34.17,34.22,78600.0,27.8007,27.8088,27.6631,27.7036,78600.0
2008-05-23 11:30:00,34.21,34.45,34.21,34.36,103300.0,27.6955,27.8898,27.6955,27.8169,103300.0
2008-05-23 11:35:00,34.35,34.36,34.24,34.24,58200.0,27.8088,27.8169,27.7197,27.7197,58200.0
2008-05-23 11:40:00,34.24,34.28,34.1,34.13,77200.0,27.7197,27.7521,27.6064,27.6307,77200.0
2008-05-23 11:45:00,34.12,34.26,34.02,34.2,67800.0,27.6226,27.7359,27.5416,27.6874,67800.0
2008-05-23 11:50:00,34.19,34.2,34.04,34.08,70400.0,27.6793,27.6874,27.5578,27.5902,70400.0
2008-05-23 11:55:00,34.1,34.1,34.0,34.01,107300.0,27.6064,27.6064,27.5255,27.5335,107300.0
2008-05-23 12:00:00,34.0,34.06,34.0,34.06,83600.0,27.5255,27.574,27.5255,27.574,83600.0
2008-05-23 12:05:00,34.06,34.07,33.9,33.95,160300.0,27.574,27.5821,27.4445,27.485,160300.0
2008-05-23 12:10:00,33.95,34.01,33.92,34.01,98800.0,27.485,27.5335,27.4607,27.5335,98800.0
2008-05-23 12:15:00,34.01,34.03,33.93,33.96,176000.0,27.5335,27.5497,27.4688,27.4931,176000.0
2008-05-23 12:20:00,33.95,33.97,33.86,33.96,58800.0,27.485,27.5012,27.4121,27.4931,58800.0
2008-05-23 12:25:00,33.96,33.99,33.84,33.88,85400.0,27.4931,27.5174,27.3959,27.4283,85400.0
2008-05-23 12:30:00,33.87,33.9,33.84,33.86,28500.0,27.4202,27.4445,27.3959,27.4121,28500.0
2008-05-23 12:35:00,33.87,33.87,33.74,33.76,64500.0,27.4202,27.4202,27.315,27.3312,64500.0
2008-05-23 12:40:00,33.76,33.8,33.58,33.65,117300.0,27.3312,27.3635,27.1854,27.2421,117300.0
2008-05-23 12:45:00,33.65,33.76,33.59,33.71,45000.0,27.2421,27.3312,27.1935,27.2907,45000.0
2008-05-23 12:50:00,33.7,33.71,33.61,33.65,32700.0,27.2826,27.2907,27.2097,27.2421,32700.0
2008-05-23 12:55:00,33.66,33.67,33.53,33.66,34100.0,27.2502,27.2583,27.145,27.2502,34100.0
2008-05-23 13:00:00,33.66,33.85,33.56,33.77,65100.0,27.2502,27.404,27.1692,27.3392,65100.0
2008-05-23 13:05:00,33.76,33.81,33.64,33.76,50500.0,27.3312,27.3716,27.234,27.3312,50500.0
2008-05-23 13:10:00,33.77,33.81,33.74,33.75,15800.0,27.3392,27.3716,27.315,27.3231,15800.0
2008-05-23 13:15:00,33.75,33.8,33.7,33.7,40500.0,27.3231,27.3635,27.2826,27.2826,40500.0
2008-05-23 13:20:00,33.7,33.82,33.7,33.72,19400.0,27.2826,27.3797,27.2826,27.2988,19400.0
2008-05-23 13:25:00,33.72,33.78,33.69,33.75,28600.0,27.2988,27.3473,27.2745,27.3231,28600.0
2008-05-23 13:30:00,33.75,33.83,33.73,33.77,52500.0,27.3231,27.3878,27.3069,27.3392,52500.0
2008-05-23 13:35:00,33.78,33.78,33.66,33.71,41800.0,27.3473,27.3473,27.2502,27.2907,41800.0
2008-05-23 13:40:00,33.74,33.74,33.66,33.71,35000.0,27.315,27.315,27.2502,27.2907,35000.0
2008-05-23 13:45:00,33.72,33.77,33.71,33.77,22600.0,27.2988,27.3392,27.2907,27.3392,22600.0
2008-05-23 13:50:00,33.77,33.77,33.64,33.65,68400.0,27.3392,27.3392,27.234,27.2421,68400.0
2008-05-23 13:55:00,33.65,33.71,33.56,33.68,62700.0,27.2421,27.2907,27.1692,27.2664,62700.0
2008-05-23 14:00:00,33.65,33.67,33.57,33.6,97900.0,27.2421,27.2583,27.1773,27.2016,97900.0
2008-05-23 14:05:00,33.58,33.68,33.58,33.59,68300.0,27.1854,27.2664,27.1854,27.1935,68300.0
2008-05-23 14:10:00,33.59,33.6,33.54,33.58,45600.0,27.1935,27.2016,27.153,27.1854,45600.0
2008-05-23 14:15:00,33.58,33.58,33.47,33.55,159200.0,27.1854,27.1854,27.0964,27.1611,159200.0
2008-05-23 14:20:00,33.55,33.63,33.53,33.6,106900.0,27.1611,27.2259,27.145,27.2016,106900.0
2008-05-23 14:25:00,33.61,33.63,33.56,33.6,70600.0,27.2097,27.2259,27.1692,27.2016,70600.0
2008-05-23 14:30:00,33.59,33.63,33.55,33.62,80700.0,27.1935,27.2259,27.1611,27.2178,80700.0
2008-05-23 14:35:00,33.62,33.63,33.53,33.59,83000.0,27.2178,27.2259,27.145,27.1935,83000.0
2008-05-23 14:40:00,33.59,33.64,33.53,33.62,104200.0,27.1935,27.234,27.145,27.2178,104200.0
2008-05-23 14:45:00,33.62,34.01,33.62,34.0,82700.0,27.2178,27.5335,27.2178,27.5255,82700.0
2008-05-23 14:50:00,34.02,34.03,33.88,33.93,88500.0,27.5416,27.5497,27.4283,27.4688,88500.0
2008-05-23 14:55:00,33.93,34.05,33.92,34.0,108300.0,27.4688,27.5659,27.4607,27.5255,108300.0
2008-05-23 15:00:00,34.0,34.02,33.94,34.0,151100.0,27.5255,27.5416,27.4769,27.5255,151100.0
2008-05-23 15:05:00,34.0,34.03,33.98,34.0,153800.0,27.5255,27.5497,27.5093,27.5255,153800.0
2008-05-23 15:10:00,33.99,34.03,33.98,34.02,216500.0,27.5174,27.5497,27.5093,27.5416,216500.0
2008-05-23 15:15:00,34.02,34.12,34.01,34.01,119800.0,27.5416,27.6226,27.5335,27.5335,119800.0
2008-05-23 15:20:00,34.01,34.07,34.0,34.05,121400.0,27.5335,27.5821,27.5255,27.5659,121400.0
2008-05-23 15:25:00,34.05,34.15,34.04,34.08,95000.0,27.5659,27.6469,27.5578,27.5902,95000.0
2008-05-23 15:30:00,34.08,34.13,34.01,34.1,88300.0,27.5902,27.6307,27.5335,27.6064,88300.0
2008-05-23 15:35:00,34.11,34.13,34.01,34.02,99500.0,27.6145,27.6307,27.5335,27.5416,99500.0
2008-05-23 15:40:00,34.02,34.12,34.01,34.09,146500.0,27.5416,27.6226,27.5335,27.5983,146500.0
2008-05-23 15:45:00,34.1,34.17,34.08,34.16,97400.0,27.6064,27.6631,27.5902,27.655,97400.0
2008-05-23 15:50:00,34.16,34.16,34.05,34.14,166300.0,27.655,27.655,27.5659,27.6388,166300.0
2008-05-23 15:55:00,34.14,34.18,34.07,34.1,275700.0,27.6388,27.6712,27.5821,27.6064,275700.0
2008-05-27 09:30:00,33.9,34.08,33.31,34.08,110400.0,27.4445,27.5902,26.9668,27.5902,110400.0
2008-05-27 09:35:00,34.08,34.89,34.07,34.88,120400.0,27.5902,28.246,27.5821,28.2379,120400.0
2008-05-27 09:40:00,34.88,34.95,34.63,34.72,138200.0,28.2379,28.2945,28.0355,28.1083,138200.0
2008-05-27 09:45:00,34.72,34.77,34.5,34.55,101700.0,28.1083,28.1488,27.9302,27.9707,101700.0
2008-05-27 09:50:00,34.57,34.7,34.52,34.66,37600.0,27.9869,28.0922,27.9464,28.0598,37600.0
2008-05-27 09:55:00,34.67,34.69,34.53,34.63,51100.0,28.0679,28.0841,27.9545,28.0355,51100.0
2008-05-27 10:00:00,34.6,34.64,34.49,34.63,96700.0,28.0112,28.0436,27.9221,28.0355,96700.0
2008-05-27 10:05:00,34.61,34.63,34.47,34.59,101800.0,28.0193,28.0355,27.9059,28.0031,101800.0
2008-05-27 10:10:00,34.56,34.59,34.41,34.55,60700.0,27.9788,28.0031,27.8574,27.9707,60700.0
2008-05-27 10:15:00,34.54,34.6,34.52,34.56,51700.0,27.9626,28.0112,27.9464,27.9788,51700.0
2008-05-27 10:20:00,34.57,34.58,34.32,34.34,72800.0,27.9869,27.995,27.7845,27.8007,72800.0
2008-05-27 10:25:00,34.35,34.41,34.25,34.35,109400.0,27.8088,27.8574,27.7278,27.8088,109400.0
2008-05-27 10:30:00,34.35,34.38,34.28,34.28,43600.0,27.8088,27.8331,27.7521,27.7521,43600.0
2008-05-27 10:35:00,34.29,34.47,34.26,34.46,67800.0,27.7602,27.9059,27.7359,27.8979,67800.0
2008-05-27 10:40:00,34.46,34.55,34.46,34.48,43100.0,27.8979,27.9707,27.8979,27.914,43100.0
2008-05-27 10:45:00,34.48,34.63,34.47,34.63,48000.0,27.914,28.0355,27.9059,28.0355,48000.0
2008-05-27 10:50:00,34.63,34.63,34.47,34.55,48000.0,28.0355,28.0355,27.9059,27.9707,48000.0
2008-05-27 10:55:00,34.54,34.58,34.53,34.55,27300.0,27.9626,27.995,27.9545,27.9707,27300.0
2008-05-27 11:00:00,34.55,34.65,34.53,34.63,47100.0,27.9707,28.0517,27.9545,28.0355,47100.0
2008-05-27 11:05:00,34.63,34.64,34.38,34.39,33200.0,28.0355,28.0436,27.8331,27.8412,33200.0
2008-05-27 11:10:00,34.37,34.38,34.26,34.26,40200.0,27.825,27.8331,27.7359,27.7359,40200.0
2008-05-27 11:15:00,34.26,34.4,34.22,34.4,52700.0,27.7359,27.8493,27.7036,27.8493,52700.0
2008-05-27 11:20:00,34.39,34.46,34.38,34.4,47700.0,27.8412,27.8979,27.8331,27.8493,47700.0
2008-05-27 11:25:00,34.39,34.39,34.27,34.32,38100.0,27.8412,27.8412,27.744,27.7845,38100.0
2008-05-27 11:30:00,34.33,34.33,34.21,34.22,43200.0,27.7926,27.7926,27.6955,27.7036,43200.0
2008-05-27 11:35:00,34.22,34.28,34.19,34.23,50400.0,27.7036,27.7521,27.6793,27.7117,50400.0
2008-05-27 11:40:00,34.23,34.27,34.21,34.27,30800.0,27.7117,27.744,27.6955,27.744,30800.0
2008-05-27 11:45:00,34.26,34.46,34.25,34.45,59300.0,27.7359,27.8979,27.7278,27.8898,59300.0
2008-05-27 11:50:00,34.45,34.55,34.42,34.5,87800.0,27.8898,27.9707,27.8655,27.9302,87800.0
2008-05-27 11:55:00,34.5,34.56,34.41,34.48,54700.0,27.9302,27.9788,27.8574,27.914,54700.0
2008-05-27 12:00:00,34.48,34.55,34.47,34.53,65400.0,27.914,27.9707,27.9059,27.9545,65400.0
2008-05-27 12:05:00,34.52,34.55,34.46,34.53,49300.0,27.9464,27.9707,27.8979,27.9545,49300.0
2008-05-27 12:10:00,34.54,34.58,34.45,34.46,50300.0,27.9626,27.995,27.8898,27.8979,50300.0
2008-05-27 12:15:00,34.45,34.54,34.43,34.52,55800.0,27.8898,27.9626,27.8736,27.9464,55800.0
2008-05-27 12:20:00,34.53,34.53,34.44,34.44,48000.0,27.9545,27.9545,27.8817,27.8817,48000.0
2008-05-27 12:25:00,34.45,34.5,34.43,34.49,43800.0,27.8898,27.9302,27.8736,27.9221,43800.0
2008-05-27 12:30:00,34.49,34.5,34.41,34.43,51500.0,27.9221,27.9302,27.8574,27.8736,51500.0
2008-05-27 12:35:00,34.43,34.49,34.38,34.48,44600.0,27.8736,27.9221,27.8331,27.914,44600.0
2008-05-27 12:40:00,34.48,34.52,34.48,34.48,36600.0,27.914,27.9464,27.914,27.914,36600.0
2008-05-27 12:45:00,34.48,34.6,34.47,34.54,53700.0,27.914,28.0112,27.9059,27.9626,53700.0
2008-05-27 12:50:00,34.53,34.59,34.52,34.59,51700.0,27.9545,28.0031,27.9464,28.0031,51700.0
2008-05-27 12:55:00,34.58,34.7,34.57,34.68,46200.0,27.995,28.0922,27.9869,28.076,46200.0
2008-05-27 13:00:00,34.68,34.68,34.6,34.62,18400.0,28.076,28.076,28.0112,28.0274,18400.0
2008-05-27 13:05:00,34.63,34.74,34.63,34.69,111300.0,28.0355,28.1245,28.0355,28.0841,111300.0
2008-05-27 13:10:00,34.68,34.74,34.68,34.72,79000.0,28.076,28.1245,28.076,28.1083,79000.0
2008-05-27 13:15:00,34.72,34.88,34.72,34.87,81200.0,28.1083,28.2379,28.1083,28.2298,81200.0
2008-05-27 13:20:00,34.87,34.88,34.83,34.83,57900.0,28.2298,28.2379,28.1974,28.1974,57900.0
2008-05-27 13:25:00,34.83,34.88,34.8,34.82,37400.0,28.1974,28.2379,28.1731,28.1893,37400.0
2008-05-27 13:30:00,34.81,34.88,34.73,34.86,52000.0,28.1812,28.2379,28.1164,28.2217,52000.0
2008-05-27 13:35:00,34.86,34.86,34.79,34.82,28400.0,28.2217,28.2217,28.165,28.1893,28400.0
2008-05-27 13:40:00,34.81,34.93,34.79,34.91,44800.0,28.1812,28.2784,28.165,28.2622,44800.0
2008-05-27 13:45:00,34.92,34.92,34.88,34.89,17400.0,28.2703,28.2703,28.2379,28.246,17400.0
2008-05-27 13:50:00,34.89,34.91,34.82,34.83,67900.0,28.246,28.2622,28.1893,28.1974,67900.0
2008-05-27 13:55:00,34.83,34.88,34.83,34.86,47600.0,28.1974,28.2379,28.1974,28.2217,47600.0
2008-05-27 14:00:00,34.86,34.88,34.81,34.83,29600.0,28.2217,28.2379,28.1812,28.1974,29600.0
2008-05-27 14:05:00,34.83,34.87,34.8,34.85,66700.0,28.1974,28.2298,28.1731,28.2136,66700.0
2008-05-27 14:10:00,34.85,34.95,34.83,34.94,83800.0,28.2136,28.2945,28.1974,28.2864,83800.0
2008-05-27 14:15:00,34.94,34.99,34.85,34.87,104500.0,28.2864,28.3269,28.2136,28.2298,104500.0
2008-05-27 14:20:00,34.87,34.95,34.84,34.87,53200.0,28.2298,28.2945,28.2055,28.2298,53200.0
2008-05-27 14:25:00,34.88,34.95,34.84,34.84,48300.0,28.2379,28.2945,28.2055,28.2055,48300.0
2008-05-27 14:30:00,34.85,34.89,34.85,34.88,16400.0,28.2136,28.246,28.2136,28.2379,16400.0
2008-05-27 14:35:00,34.88,35.0,34.88,35.0,86700.0,28.2379,28.335,28.2379,28.335,86700.0
2008-05-27 14:40:00,34.99,35.18,34.96,35.15,159900.0,28.3269,28.4807,28.3026,28.4565,159900.0
2008-05-27 14:45:00,35.14,35.16,35.06,35.16,56200.0,28.4484,28.4646,28.3836,28.4646,56200.0
2008-05-27 14:50:00,35.17,35.24,35.1,35.2,129800.0,28.4726,28.5293,28.416,28.4969,129800.0
2008-05-27 14:55:00,35.2,35.22,35.17,35.18,63600.0,28.4969,28.5131,28.4726,28.4807,63600.0
2008-05-27 15:00:00,35.17,35.17,35.08,35.1,61800.0,28.4726,28.4726,28.3998,28.416,61800.0
2008-05-27 15:05:00,35.1,35.25,35.08,35.11,103800.0,28.416,28.5374,28.3998,28.4241,103800.0
2008-05-27 15:10:00,35.11,35.14,35.03,35.1,90800.0,28.4241,28.4484,28.3593,28.416,90800.0
2008-05-27 15:15:00,35.09,35.14,35.05,35.09,60200.0,28.4079,28.4484,28.3755,28.4079,60200.0
2008-05-27 15:20:00,35.09,35.21,35.03,35.16,98800.0,28.4079,28.505,28.3593,28.4646,98800.0
2008-05-27 15:25:00,35.15,35.2,35.09,35.18,58800.0,28.4565,28.4969,28.4079,28.4807,58800.0
2008-05-27 15:30:00,35.19,35.23,35.13,35.13,63500.0,28.4888,28.5212,28.4403,28.4403,63500.0
2008-05-27 15:35:00,35.14,35.15,35.1,35.13,108100.0,28.4484,28.4565,28.416,28.4403,108100.0
2008-05-27 15:40:00,35.14,35.16,35.01,35.1,225800.0,28.4484,28.4646,28.3431,28.416,225800.0
2008-05-27 15:45:00,35.1,35.12,35.05,35.06,133600.0,28.416,28.4322,28.3755,28.3836,133600.0
2008-05-27 15:50:00,35.06,35.06,34.97,35.02,162200.0,28.3836,28.3836,28.3107,28.3512,162200.0
2008-05-27 15:55:00,35.03,35.11,34.9,34.97,338200.0,28.3593,28.4241,28.2541,28.3107,338200.0
2008-05-28 09:30:00,34.85,35.42,34.85,35.39,78800.0,28.2136,28.675,28.2136,28.6508,78800.0
2008-05-28 09:35:00,35.4,35.47,35.25,35.39,94700.0,28.6589,28.7155,28.5374,28.6508,94700.0
2008-05-28 09:40:00,35.39,35.59,35.36,35.47,175100.0,28.6508,28.8127,28.6265,28.7155,175100.0
2008-05-28 09:45:00,35.43,35.54,35.43,35.48,102700.0,28.6831,28.7722,28.6831,28.7236,102700.0
2008-05-28 09:50:00,35.5,35.52,35.32,35.36,161200.0,28.7398,28.756,28.5941,28.6265,161200.0
2008-05-28 09:55:00,35.36,35.5,35.32,35.47,56900.0,28.6265,28.7398,28.5941,28.7155,56900.0
2008-05-28 10:00:00,35.5,35.55,35.34,35.44,62100.0,28.7398,28.7803,28.6103,28.6912,62100.0
2008-05-28 10:05:00,35.44,35.51,35.42,35.49,61700.0,28.6912,28.7479,28.675,28.7317,61700.0
2008-05-28 10:10:00,35.5,35.72,35.48,35.72,89900.0,28.7398,28.9179,28.7236,28.9179,89900.0
2008-05-28 10:15:00,35.75,36.24,35.68,36.15,331100.0,28.9422,29.3389,28.8855,29.266,331100.0
2008-05-28 10:20:00,36.13,36.38,35.97,36.14,588700.0,29.2498,29.4522,29.1203,29.2579,588700.0
2008-05-28 10:25:00,36.13,36.14,35.97,36.07,156400.0,29.2498,29.2579,29.1203,29.2013,156400.0
2008-05-28 10:30:00,36.06,36.17,36.03,36.16,101200.0,29.1932,29.2822,29.1689,29.2741,101200.0
2008-05-28 10:35:00,36.19,36.2,36.03,36.1,128000.0,29.2984,29.3065,29.1689,29.2256,128000.0
2008-05-28 10:40:00,36.11,36.43,36.1,36.43,51700.0,29.2336,29.4927,29.2256,29.4927,51700.0
2008-05-28 10:45:00,36.43,36.55,36.16,36.26,268100.0,29.4927,29.5899,29.2741,29.3551,268100.0
2008-05-28 10:50:00,36.23,36.37,36.07,36.23,78100.0,29.3308,29.4441,29.2013,29.3308,78100.0
2008-05-28 10:55:00,36.2,36.39,36.16,36.33,43200.0,29.3065,29.4603,29.2741,29.4118,43200.0
2008-05-28 11:00:00,36.35,36.4,36.07,36.07,50500.0,29.4279,29.4684,29.2013,29.2013,50500.0
2008-05-28 11:05:00,36.07,36.22,36.04,36.11,46600.0,29.2013,29.3227,29.177,29.2336,46600.0
2008-05-28 11:10:00,36.12,36.19,36.0,36.05,92200.0,29.2417,29.2984,29.1446,29.1851,92200.0
2008-05-28 11:15:00,36.06,36.12,35.96,35.98,89600.0,29.1932,29.2417,29.1122,29.1284,89600.0
2008-05-28 11:20:00,35.98,36.14,35.97,35.99,59800.0,29.1284,29.2579,29.1203,29.1365,59800.0
2008-05-28 11:25:00,35.99,36.14,35.97,35.99,43900.0,29.1365,29.2579,29.1203,29.1365,43900.0
2008-05-28 11:30:00,35.99,36.23,35.97,36.19,32600.0,29.1365,29.3308,29.1203,29.2984,32600.0
2008-05-28 11:35:00,36.19,36.22,36.16,36.16,28500.0,29.2984,29.3227,29.2741,29.2741,28500.0
2008-05-28 11:40:00,36.17,36.19,36.03,36.15,45400.0,29.2822,29.2984,29.1689,29.266,45400.0
2008-05-28 11:45:00,36.15,36.3,36.12,36.16,64900.0,29.266,29.3875,29.2417,29.2741,64900.0
2008-05-28 11:50:00,36.16,36.23,36.11,36.15,75200.0,29.2741,29.3308,29.2336,29.266,75200.0
2008-05-28 11:55:00,36.14,36.23,36.06,36.13,71800.0,29.2579,29.3308,29.1932,29.2498,71800.0
2008-05-28 12:00:00,36.16,36.25,36.05,36.14,76800.0,29.2741,29.347,29.1851,29.2579,76800.0
2008-05-28 12:05:00,36.13,36.2,36.09,36.17,77100.0,29.2498,29.3065,29.2175,29.2822,77100.0
2008-05-28 12:10:00,36.16,36.2,36.12,36.18,41500.0,29.2741,29.3065,29.2417,29.2903,41500.0
2008-05-28 12:15:00,36.19,36.37,36.18,36.27,34100.0,29.2984,29.4441,29.2903,29.3632,34100.0
2008-05-28 12:20:00,36.3,36.44,36.24,36.42,43500.0,29.3875,29.5008,29.3389,29.4846,43500.0
2008-05-28 12:25:00,36.41,36.59,36.38,36.57,80100.0,29.4765,29.6222,29.4522,29.6061,80100.0
2008-05-28 12:30:00,36.59,36.59,36.38,36.38,51500.0,29.6222,29.6222,29.4522,29.4522,51500.0
2008-05-28 12:35:00,36.39,36.42,36.28,36.38,38000.0,29.4603,29.4846,29.3713,29.4522,38000.0
2008-05-28 12:40:00,36.37,36.43,36.34,36.43,52700.0,29.4441,29.4927,29.4198,29.4927,52700.0
2008-05-28 12:45:00,36.43,36.55,36.42,36.51,45400.0,29.4927,29.5899,29.4846,29.5575,45400.0
2008-05-28 12:50:00,36.53,36.6,36.42,36.43,62600.0,29.5737,29.6303,29.4846,29.4927,62600.0
2008-05-28 12:55:00,36.43,36.55,36.4,36.55,21000.0,29.4927,29.5899,29.4684,29.5899,21000.0
2008-05-28 13:00:00,36.55,36.66,36.53,36.66,44400.0,29.5899,29.6789,29.5737,29.6789,44400.0
2008-05-28 13:05:00,36.64,36.74,36.63,36.73,42400.0,29.6627,29.7437,29.6546,29.7356,42400.0
2008-05-28 13:10:00,36.72,36.83,36.69,36.71,54900.0,29.7275,29.8165,29.7032,29.7194,54900.0
2008-05-28 13:15:00,36.71,36.74,36.67,36.72,21300.0,29.7194,29.7437,29.687,29.7275,21300.0
2008-05-28 13:20:00,36.7,36.73,36.54,36.54,40300.0,29.7113,29.7356,29.5818,29.5818,40300.0
2008-05-28 13:25:00,36.53,36.53,36.35,36.37,74600.0,29.5737,29.5737,29.4279,29.4441,74600.0
2008-05-28 13:30:00,36.38,36.42,36.25,36.32,32800.0,29.4522,29.4846,29.347,29.4037,32800.0
2008-05-28 13:35:00,36.33,36.33,36.16,36.24,26900.0,29.4118,29.4118,29.2741,29.3389,26900.0
2008-05-28 13:40:00,36.25,36.31,36.23,36.27,54900.0,29.347,29.3956,29.3308,29.3632,54900.0
2008-05-28 13:45:00,36.27,36.3,36.16,36.17,31600.0,29.3632,29.3875,29.2741,29.2822,31600.0
2008-05-28 13:50:00,36.19,36.2,36.1,36.15,30200.0,29.2984,29.3065,29.2256,29.266,30200.0
2008-05-28 13:55:00,36.13,36.21,36.12,36.21,29000.0,29.2498,29.3146,29.2417,29.3146,29000.0
2008-05-28 14:00:00,36.19,36.24,36.16,36.2,74000.0,29.2984,29.3389,29.2741,29.3065,74000.0
2008-05-28 14:05:00,36.2,36.31,36.19,36.29,28900.0,29.3065,29.3956,29.2984,29.3794,28900.0
2008-05-28 14:10:00,36.28,36.29,36.15,36.2,53900.0,29.3713,29.3794,29.266,29.3065,53900.0
2008-05-28 14:15:00,36.2,36.21,36.12,36.15,26100.0,29.3065,29.3146,29.2417,29.266,26100.0
2008-05-28 14:20:00,36.14,36.18,36.09,36.16,52800.0,29.2579,29.2903,29.2175,29.2741,52800.0
2008-05-28 14:25:00,36.16,36.17,36.11,36.15,27400.0,29.2741,29.2822,29.2336,29.266,27400.0
2008-05-28 14:30:00,36.15,36.18,36.1,36.15,31800.0,29.266,29.2903,29.2256,29.266,31800.0
2008-05-28 14:35:00,36.16,36.3,36.13,36.26,46500.0,29.2741,29.3875,29.2498,29.3551,46500.0
2008-05-28 14:40:00,36.27,36.3,36.23,36.29,28900.0,29.3632,29.3875,29.3308,29.3794,28900.0
2008-05-28 14:45:00,36.29,36.31,36.24,36.29,29100.0,29.3794,29.3956,29.3389,29.3794,29100.0
2008-05-28 14:50:00,36.29,36.29,36.15,36.23,38000.0,29.3794,29.3794,29.266,29.3308,38000.0
2008-05-28 14:55:00,36.22,36.27,36.16,36.25,18200.0,29.3227,29.3632,29.2741,29.347,18200.0
2008-05-28 15:00:00,36.25,36.39,36.25,36.39,36700.0,29.347,29.4603,29.347,29.4603,36700.0
2008-05-28 15:05:00,36.38,36.39,36.27,36.31,32700.0,29.4522,29.4603,29.3632,29.3956,32700.0
2008-05-28 15:10:00,36.32,36.35,36.29,36.32,65300.0,29.4037,29.4279,29.3794,29.4037,65300.0
2008-05-28 15:15:00,36.31,36.43,36.3,36.43,49400.0,29.3956,29.4927,29.3875,29.4927,49400.0
2008-05-28 15:20:00,36.43,36.5,36.36,36.42,83500.0,29.4927,29.5494,29.436,29.4846,83500.0
2008-05-28 15:25:00,36.42,36.59,36.41,36.46,54800.0,29.4846,29.6222,29.4765,29.517,54800.0
2008-05-28 15:30:00,36.46,36.49,36.45,36.47,52300.0,29.517,29.5413,29.5089,29.5251,52300.0
2008-05-28 15:35:00,36.47,36.47,36.28,36.32,84100.0,29.5251,29.5251,29.3713,29.4037,84100.0
2008-05-28 15:40:00,36.32,36.32,36.2,36.29,88700.0,29.4037,29.4037,29.3065,29.3794,88700.0
2008-05-28 15:45:00,36.29,36.41,36.27,36.36,236700.0,29.3794,29.4765,29.3632,29.436,236700.0
2008-05-28 15:50:00,36.36,36.36,36.27,36.29,92600.0,29.436,29.436,29.3632,29.3794,92600.0
2008-05-28 15:55:00,36.29,36.3,36.24,36.27,143200.0,29.3794,29.3875,29.3389,29.3632,143200.0
2008-05-29 09:30:00,36.14,36.8,36.14,36.47,53800.0,29.2579,29.7923,29.2579,29.5251,53800.0
2008-05-29 09:35:00,36.47,36.69,36.22,36.39,49800.0,29.5251,29.7032,29.3227,29.4603,49800.0
2008-05-29 09:40:00,36.37,36.7,36.37,36.41,45700.0,29.4441,29.7113,29.4441,29.4765,45700.0
2008-05-29 09:45:00,36.44,36.47,36.19,36.25,94300.0,29.5008,29.5251,29.2984,29.347,94300.0
2008-05-29 09:50:00,36.24,36.44,36.1,36.12,73200.0,29.3389,29.5008,29.2256,29.2417,73200.0
2008-05-29 09:55:00,36.14,36.26,35.95,35.98,85900.0,29.2579,29.3551,29.1041,29.1284,85900.0
2008-05-29 10:00:00,36.0,36.24,36.0,36.18,57100.0,29.1446,29.3389,29.1446,29.2903,57100.0
2008-05-29 10:05:00,36.18,36.31,36.09,36.27,46900.0,29.2903,29.3956,29.2175,29.3632,46900.0
2008-05-29 10:10:00,36.26,36.27,36.11,36.18,148000.0,29.3551,29.3632,29.2336,29.2903,148000.0
2008-05-29 10:15:00,36.18,36.35,36.18,36.32,57400.0,29.2903,29.4279,29.2903,29.4037,57400.0
2008-05-29 10:20:00,36.32,36.44,36.3,36.37,24700.0,29.4037,29.5008,29.3875,29.4441,24700.0
2008-05-29 10:25:00,36.36,36.4,36.23,36.26,37400.0,29.436,29.4684,29.3308,29.3551,37400.0
2008-05-29 10:30:00,36.23,36.27,36.16,36.23,126600.0,29.3308,29.3632,29.2741,29.3308,126600.0
2008-05-29 10:35:00,36.25,36.55,36.25,36.5,41100.0,29.347,29.5899,29.347,29.5494,41100.0
2008-05-29 10:40:00,36.5,36.52,36.35,36.45,17300.0,29.5494,29.5656,29.4279,29.5089,17300.0
2008-05-29 10:45:00,36.45,36.8,36.45,36.61,71200.0,29.5089,29.7923,29.5089,29.6384,71200.0
2008-05-29 10:50:00,36.62,36.77,36.53,36.75,23900.0,29.6465,29.768,29.5737,29.7518,23900.0
2008-05-29 10:55:00,36.75,36.75,36.51,36.58,18300.0,29.7518,29.7518,29.5575,29.6141,18300.0
2008-05-29 11:00:00,36.56,36.72,36.47,36.51,20900.0,29.598,29.7275,29.5251,29.5575,20900.0
2008-05-29 11:05:00,36.5,36.61,36.4,36.6,46700.0,29.5494,29.6384,29.4684,29.6303,46700.0
2008-05-29 11:10:00,36.62,36.62,36.46,36.59,19000.0,29.6465,29.6465,29.517,29.6222,19000.0
2008-05-29 11:15:00,36.59,36.7,36.59,36.66,16300.0,29.6222,29.7113,29.6222,29.6789,16300.0
2008-05-29 11:20:00,36.64,36.7,36.63,36.67,44000.0,29.6627,29.7113,29.6546,29.687,44000.0
2008-05-29 11:25:00,36.65,36.73,36.64,36.71,35900.0,29.6708,29.7356,29.6627,29.7194,35900.0
2008-05-29 11:30:00,36.72,36.79,36.69,36.71,28600.0,29.7275,29.7842,29.7032,29.7194,28600.0
2008-05-29 11:35:00,36.71,36.8,36.66,36.67,25100.0,29.7194,29.7923,29.6789,29.687,25100.0
2008-05-29 11:40:00,36.68,36.76,36.63,36.75,13600.0,29.6951,29.7599,29.6546,29.7518,13600.0
2008-05-29 11:45:00,36.75,36.78,36.73,36.78,13600.0,29.7518,29.7761,29.7356,29.7761,13600.0
2008-05-29 11:50:00,36.76,36.95,36.76,36.9,51500.0,29.7599,29.9137,29.7599,29.8732,51500.0
2008-05-29 11:55:00,36.91,37.15,36.87,37.03,62100.0,29.8813,30.0756,29.8489,29.9785,62100.0
2008-05-29 12:00:00,37.05,37.08,36.89,36.93,18100.0,29.9946,30.0189,29.8651,29.8975,18100.0
2008-05-29 12:05:00,36.91,36.94,36.81,36.82,24000.0,29.8813,29.9056,29.8003,29.8084,24000.0
2008-05-29 12:10:00,36.81,36.98,36.81,36.97,20100.0,29.8003,29.938,29.8003,29.9299,20100.0
2008-05-29 12:15:00,36.97,36.98,36.9,36.92,14400.0,29.9299,29.938,29.8732,29.8894,14400.0
2008-05-29 12:20:00,36.91,36.92,36.87,36.9,14900.0,29.8813,29.8894,29.8489,29.8732,14900.0
2008-05-29 12:25:00,36.9,36.96,36.87,36.94,24400.0,29.8732,29.9218,29.8489,29.9056,24400.0
2008-05-29 12:30:00,36.94,37.02,36.85,36.86,49300.0,29.9056,29.9704,29.8327,29.8408,49300.0
2008-05-29 12:35:00,36.85,37.03,36.81,37.02,40400.0,29.8327,29.9785,29.8003,29.9704,40400.0
2008-05-29 12:40:00,37.03,37.11,36.96,37.1,80500.0,29.9785,30.0432,29.9218,30.0351,80500.0
2008-05-29 12:45:00,37.09,37.09,36.94,36.94,17300.0,30.027,30.027,29.9056,29.9056,17300.0
2008-05-29 12:50:00,36.93,36.95,36.85,36.95,23600.0,29.8975,29.9137,29.8327,29.9137,23600.0
2008-05-29 12:55:00,36.96,37.01,36.89,36.99,39100.0,29.9218,29.9623,29.8651,29.9461,39100.0
2008-05-29 13:00:00,37.01,37.02,36.96,36.96,17000.0,29.9623,29.9704,29.9218,29.9218,17000.0
2008-05-29 13:05:00,36.96,37.0,36.95,36.97,24400.0,29.9218,29.9542,29.9137,29.9299,24400.0
2008-05-29 13:10:00,36.98,37.03,36.91,37.03,36900.0,29.938,29.9785,29.8813,29.9785,36900.0
2008-05-29 13:15:00,37.02,37.03,36.9,36.97,51200.0,29.9704,29.9785,29.8732,29.9299,51200.0
2008-05-29 13:20:00,36.98,37.0,36.94,36.95,14100.0,29.938,29.9542,29.9056,29.9137,14100.0
2008-05-29 13:25:00,36.94,37.01,36.93,36.96,30400.0,29.9056,29.9623,29.8975,29.9218,30400.0
2008-05-29 13:30:00,36.95,37.08,36.93,37.05,39500.0,29.9137,30.0189,29.8975,29.9946,39500.0
2008-05-29 13:35:00,37.05,37.06,36.98,37.01,18000.0,29.9946,30.0027,29.938,29.9623,18000.0
2008-05-29 13:40:00,37.0,37.01,36.96,36.96,15200.0,29.9542,29.9623,29.9218,29.9218,15200.0
2008-05-29 13:45:00,36.97,37.03,36.97,37.0,14800.0,29.9299,29.9785,29.9299,29.9542,14800.0
2008-05-29 13:50:00,37.0,37.02,36.96,37.0,15500.0,29.9542,29.9704,29.9218,29.9542,15500.0
2008-05-29 13:55:00,37.02,37.05,36.96,36.97,44100.0,29.9704,29.9946,29.9218,29.9299,44100.0
2008-05-29 14:00:00,36.96,36.99,36.92,36.95,26800.0,29.9218,29.9461,29.8894,29.9137,26800.0
2008-05-29 14:05:00,36.96,37.02,36.95,37.0,45600.0,29.9218,29.9704,29.9137,29.9542,45600.0
2008-05-29 14:10:00,37.0,37.03,36.96,37.03,14000.0,29.9542,29.9785,29.9218,29.9785,14000.0
2008-05-29 14:15:00,37.03,37.12,37.03,37.12,16200.0,29.9785,30.0513,29.9785,30.0513,16200.0
2008-05-29 14:20:00,37.1,37.14,37.08,37.14,15100.0,30.0351,30.0675,30.0189,30.0675,15100.0
2008-05-29 14:25:00,37.14,37.16,37.06,37.06,21000.0,30.0675,30.0837,30.0027,30.0027,21000.0
2008-05-29 14:30:00,37.06,37.15,37.05,37.13,56400.0,30.0027,30.0756,29.9946,30.0594,56400.0
2008-05-29 14:35:00,37.13,37.16,37.09,37.16,52900.0,30.0594,30.0837,30.027,30.0837,52900.0
2008-05-29 14:40:00,37.16,37.23,37.14,37.2,32600.0,30.0837,30.1404,30.0675,30.1161,32600.0
2008-05-29 14:45:00,37.18,37.2,37.14,37.2,42900.0,30.0999,30.1161,30.0675,30.1161,42900.0
2008-05-29 14:50:00,37.2,37.33,37.19,37.26,47600.0,30.1161,30.2213,30.108,30.1647,47600.0
2008-05-29 14:55:00,37.25,37.28,37.17,37.25,121900.0,30.1566,30.1808,30.0918,30.1566,121900.0
2008-05-29 15:00:00,37.23,37.28,37.22,37.25,75200.0,30.1404,30.1808,30.1323,30.1566,75200.0
2008-05-29 15:05:00,37.25,37.29,37.24,37.26,46400.0,30.1566,30.1889,30.1485,30.1647,46400.0
2008-05-29 15:10:00,37.27,37.36,37.26,37.29,61300.0,30.1728,30.2456,30.1647,30.1889,61300.0
2008-05-29 15:15:00,37.3,37.3,37.23,37.25,43400.0,30.197,30.197,30.1404,30.1566,43400.0
2008-05-29 15:20:00,37.25,37.31,37.24,37.26,93600.0,30.1566,30.2051,30.1485,30.1647,93600.0
2008-05-29 15:25:00,37.26,37.37,37.25,37.36,159500.0,30.1647,30.2537,30.1566,30.2456,159500.0
2008-05-29 15:30:00,37.37,37.37,37.29,37.31,61100.0,30.2537,30.2537,30.1889,30.2051,61100.0
2008-05-29 15:35:00,37.31,37.38,37.29,37.38,46200.0,30.2051,30.2618,30.1889,30.2618,46200.0
2008-05-29 15:40:00,37.38,37.45,37.35,37.43,79000.0,30.2618,30.3185,30.2375,30.3023,79000.0
2008-05-29 15:45:00,37.42,37.5,37.4,37.5,203600.0,30.2942,30.359,30.278,30.359,203600.0
2008-05-29 15:50:00,37.5,37.57,37.46,37.49,200800.0,30.359,30.4156,30.3266,30.3509,200800.0
2008-05-29 15:55:00,37.49,37.53,37.45,37.49,121800.0,30.3509,30.3832,30.3185,30.3509,121800.0
2008-05-30 09:30:00,37.63,37.63,37.29,37.29,29000.0,30.4642,30.4642,30.1889,30.1889,29000.0
2008-05-30 09:35:00,37.2,37.36,37.04,37.3,40600.0,30.1161,30.2456,29.9865,30.197,40600.0
2008-05-30 09:40:00,37.29,37.37,37.1,37.2,23300.0,30.1889,30.2537,30.0351,30.1161,23300.0
2008-05-30 09:45:00,37.18,37.3,37.02,37.2,32100.0,30.0999,30.197,29.9704,30.1161,32100.0
2008-05-30 09:50:00,37.21,37.3,37.06,37.25,27900.0,30.1242,30.197,30.0027,30.1566,27900.0
2008-05-30 09:55:00,37.25,37.34,37.13,37.23,48400.0,30.1566,30.2294,30.0594,30.1404,48400.0
2008-05-30 10:00:00,37.22,37.26,37.17,37.25,19000.0,30.1323,30.1647,30.0918,30.1566,19000.0
2008-05-30 10:05:00,37.26,37.5,37.23,37.38,25600.0,30.1647,30.359,30.1404,30.2618,25600.0
2008-05-30 10:10:00,37.38,37.39,37.28,37.32,7200.0,30.2618,30.2699,30.1808,30.2132,7200.0
2008-05-30 10:15:00,37.33,37.4,37.16,37.33,136400.0,30.2213,30.278,30.0837,30.2213,136400.0
2008-05-30 10:20:00,37.32,37.53,37.25,37.51,230100.0,30.2132,30.3832,30.1566,30.367,230100.0
2008-05-30 10:25:00,37.52,37.55,37.46,37.55,14800.0,30.3751,30.3994,30.3266,30.3994,14800.0
2008-05-30 10:30:00,37.57,37.61,37.33,37.42,27500.0,30.4156,30.448,30.2213,30.2942,27500.0
2008-05-30 10:35:00,37.4,37.42,37.33,37.4,23200.0,30.278,30.2942,30.2213,30.278,23200.0
2008-05-30 10:40:00,37.4,37.45,37.22,37.27,36100.0,30.278,30.3185,30.1323,30.1728,36100.0
2008-05-30 10:45:00,37.26,37.33,37.2,37.26,15600.0,30.1647,30.2213,30.1161,30.1647,15600.0
2008-05-30 10:50:00,37.25,37.25,37.12,37.2,24600.0,30.1566,30.1566,30.0513,30.1161,24600.0
2008-05-30 10:55:00,37.21,37.21,37.14,37.14,47300.0,30.1242,30.1242,30.0675,30.0675,47300.0
2008-05-30 11:00:00,37.15,37.15,37.07,37.12,20300.0,30.0756,30.0756,30.0108,30.0513,20300.0
2008-05-30 11:05:00,37.12,37.13,37.0,37.03,29600.0,30.0513,30.0594,29.9542,29.9785,29600.0
2008-05-30 11:10:00,37.03,37.09,36.94,36.97,54400.0,29.9785,30.027,29.9056,29.9299,54400.0
2008-05-30 11:15:00,36.97,37.0,36.95,36.97,9600.0,29.9299,29.9542,29.9137,29.9299,9600.0
2008-05-30 11:20:00,36.98,37.07,36.97,37.02,23900.0,29.938,30.0108,29.9299,29.9704,23900.0
2008-05-30 11:25:00,37.03,37.03,36.97,36.97,8800.0,29.9785,29.9785,29.9299,29.9299,8800.0
2008-05-30 11:30:00,36.96,37.01,36.89,37.0,11800.0,29.9218,29.9623,29.8651,29.9542,11800.0
2008-05-30 11:35:00,37.0,37.01,36.99,37.0,25100.0,29.9542,29.9623,29.9461,29.9542,25100.0
2008-05-30 11:40:00,37.0,37.01,36.99,37.0,30300.0,29.9542,29.9623,29.9461,29.9542,30300.0
2008-05-30 11:45:00,37.01,37.01,36.97,37.0,36500.0,29.9623,29.9623,29.9299,29.9542,36500.0
2008-05-30 11:50:00,37.0,37.18,37.0,37.05,28100.0,29.9542,30.0999,29.9542,29.9946,28100.0
2008-05-30 11:55:00,37.03,37.15,37.0,37.14,76700.0,29.9785,30.0756,29.9542,30.0675,76700.0
2008-05-30 12:00:00,37.14,37.15,37.05,37.11,20400.0,30.0675,30.0756,29.9946,30.0432,20400.0
2008-05-30 12:05:00,37.12,37.14,37.01,37.07,15100.0,30.0513,30.0675,29.9623,30.0108,15100.0
2008-05-30 12:10:00,37.07,37.07,37.03,37.04,4400.0,30.0108,30.0108,29.9785,29.9865,4400.0
2008-05-30 12:15:00,37.04,37.09,37.02,37.03,12600.0,29.9865,30.027,29.9704,29.9785,12600.0
2008-05-30 12:20:00,37.04,37.1,37.0,37.1,21300.0,29.9865,30.0351,29.9542,30.0351,21300.0
2008-05-30 12:25:00,37.1,37.1,37.01,37.09,10400.0,30.0351,30.0351,29.9623,30.027,10400.0
2008-05-30 12:30:00,37.11,37.13,37.1,37.11,4200.0,30.0432,30.0594,30.0351,30.0432,4200.0
2008-05-30 12:35:00,37.11,37.13,37.09,37.13,9700.0,30.0432,30.0594,30.027,30.0594,9700.0
2008-05-30 12:40:00,37.12,37.13,37.11,37.13,4400.0,30.0513,30.0594,30.0432,30.0594,4400.0
2008-05-30 12:45:00,37.12,37.16,37.12,37.16,10300.0,30.0513,30.0837,30.0513,30.0837,10300.0
2008-05-30 12:50:00,37.14,37.3,37.14,37.26,29100.0,30.0675,30.197,30.0675,30.1647,29100.0
2008-05-30 12:55:00,37.25,37.27,37.14,37.19,111000.0,30.1566,30.1728,30.0675,30.108,111000.0
2008-05-30 13:00:00,37.21,37.22,37.2,37.21,2400.0,30.1242,30.1323,30.1161,30.1242,2400.0
2008-05-30 13:05:00,37.21,37.29,37.13,37.21,28800.0,30.1242,30.1889,30.0594,30.1242,28800.0
2008-05-30 13:10:00,37.2,37.24,37.2,37.24,8500.0,30.1161,30.1485,30.1161,30.1485,8500.0
2008-05-30 13:15:00,37.26,37.29,37.2,37.21,8000.0,30.1647,30.1889,30.1161,30.1242,8000.0
2008-05-30 13:20:00,37.22,37.25,37.2,37.25,52000.0,30.1323,30.1566,30.1161,30.1566,52000.0
2008-05-30 13:25:00,37.24,37.29,37.24,37.27,7100.0,30.1485,30.1889,30.1485,30.1728,7100.0
2008-05-30 13:30:00,37.28,37.28,37.21,37.24,8600.0,30.1808,30.1808,30.1242,30.1485,8600.0
2008-05-30 13:35:00,37.24,37.26,37.21,37.23,10300.0,30.1485,30.1647,30.1242,30.1404,10300.0
2008-05-30 13:40:00,37.23,37.26,37.21,37.24,20100.0,30.1404,30.1647,30.1242,30.1485,20100.0
2008-05-30 13:45:00,37.23,37.25,37.13,37.2,45000.0,30.1404,30.1566,30.0594,30.1161,45000.0
2008-05-30 13:50:00,37.2,37.22,37.17,37.18,14400.0,30.1161,30.1323,30.0918,30.0999,14400.0
2008-05-30 13:55:00,37.17,37.2,37.17,37.2,5900.0,30.0918,30.1161,30.0918,30.1161,5900.0
2008-05-30 14:00:00,37.2,37.2,37.08,37.2,23400.0,30.1161,30.1161,30.0189,30.1161,23400.0
2008-05-30 14:05:00,37.2,37.2,37.04,37.05,24700.0,30.1161,30.1161,29.9865,29.9946,24700.0
2008-05-30 14:10:00,37.04,37.13,37.02,37.13,20300.0,29.9865,30.0594,29.9704,30.0594,20300.0
2008-05-30 14:15:00,37.14,37.16,37.13,37.16,19700.0,30.0675,30.0837,30.0594,30.0837,19700.0
2008-05-30 14:20:00,37.15,37.18,37.12,37.16,45400.0,30.0756,30.0999,30.0513,30.0837,45400.0
2008-05-30 14:25:00,37.17,37.18,37.15,37.17,14200.0,30.0918,30.0999,30.0756,30.0918,14200.0
2008-05-30 14:30:00,37.17,37.25,37.13,37.14,29000.0,30.0918,30.1566,30.0594,30.0675,29000.0
2008-05-30 14:35:00,37.14,37.18,37.14,37.17,15900.0,30.0675,30.0999,30.0675,30.0918,15900.0
2008-05-30 14:40:00,37.16,37.16,37.06,37.11,58700.0,30.0837,30.0837,30.0027,30.0432,58700.0
2008-05-30 14:45:00,37.1,37.11,37.08,37.08,24500.0,30.0351,30.0432,30.0189,30.0189,24500.0
2008-05-30 14:50:00,37.09,37.32,37.08,37.31,24200.0,30.027,30.2132,30.0189,30.2051,24200.0
2008-05-30 14:55:00,37.31,37.34,37.28,37.29,28200.0,30.2051,30.2294,30.1808,30.1889,28200.0
2008-05-30 15:00:00,37.28,37.31,37.25,37.26,36900.0,30.1808,30.2051,30.1566,30.1647,36900.0
2008-05-30 15:05:00,37.25,37.3,37.25,37.28,20600.0,30.1566,30.197,30.1566,30.1808,20600.0
2008-05-30 15:10:00,37.28,37.3,37.27,37.29,88500.0,30.1808,30.197,30.1728,30.1889,88500.0
2008-05-30 15:15:00,37.3,37.3,37.21,37.22,38500.0,30.197,30.197,30.1242,30.1323,38500.0
2008-05-30 15:20:00,37.22,37.32,37.1,37.31,56200.0,30.1323,30.2132,30.0351,30.2051,56200.0
2008-05-30 15:25:00,37.31,37.34,37.19,37.25,87500.0,30.2051,30.2294,30.108,30.1566,87500.0
2008-05-30 15:30:00,37.25,37.28,37.17,37.18,71100.0,30.1566,30.1808,30.0918,30.0999,71100.0
2008-05-30 15:35:00,37.18,37.25,37.1,37.25,124400.0,30.0999,30.1566,30.0351,30.1566,124400.0
2008-05-30 15:40:00,37.24,37.29,37.2,37.24,83300.0,30.1485,30.1889,30.1161,30.1485,83300.0
2008-05-30 15:45:00,37.24,37.34,37.24,37.24,110700.0,30.1485,30.2294,30.1485,30.1485,110700.0
2008-05-30 15:50:00,37.25,37.33,37.24,37.27,97900.0,30.1566,30.2213,30.1485,30.1728,97900.0
2008-05-30 15:55:00,37.26,37.27,37.09,37.11,168000.0,30.1647,30.1728,30.027,30.0432,168000.0
2008-06-02 09:30:00,36.86,37.32,36.55,36.79,60300.0,29.8408,30.2132,29.5899,29.7842,60300.0
2008-06-02 09:35:00,36.85,37.0,36.65,36.76,34000.0,29.8327,29.9542,29.6708,29.7599,34000.0
2008-06-02 09:40:00,36.77,36.96,36.68,36.87,28800.0,29.768,29.9218,29.6951,29.8489,28800.0
2008-06-02 09:45:00,36.84,36.87,36.67,36.73,51900.0,29.8246,29.8489,29.687,29.7356,51900.0
2008-06-02 09:50:00,36.74,36.75,36.46,36.46,67600.0,29.7437,29.7518,29.517,29.517,67600.0
2008-06-02 09:55:00,36.48,36.57,36.42,36.47,39700.0,29.5332,29.6061,29.4846,29.5251,39700.0
2008-06-02 10:00:00,36.45,36.57,36.31,36.57,47300.0,29.5089,29.6061,29.3956,29.6061,47300.0
2008-06-02 10:05:00,36.6,36.68,36.47,36.6,40400.0,29.6303,29.6951,29.5251,29.6303,40400.0
2008-06-02 10:10:00,36.61,36.62,36.22,36.23,64400.0,29.6384,29.6465,29.3227,29.3308,64400.0
2008-06-02 10:15:00,36.22,36.34,36.18,36.18,38700.0,29.3227,29.4198,29.2903,29.2903,38700.0
2008-06-02 10:20:00,36.19,36.3,36.08,36.19,32100.0,29.2984,29.3875,29.2094,29.2984,32100.0
2008-06-02 10:25:00,36.16,36.17,36.04,36.09,30700.0,29.2741,29.2822,29.177,29.2175,30700.0
2008-06-02 10:30:00,36.09,36.22,36.06,36.13,44900.0,29.2175,29.3227,29.1932,29.2498,44900.0
2008-06-02 10:35:00,36.13,36.23,36.13,36.2,14800.0,29.2498,29.3308,29.2498,29.3065,14800.0
2008-06-02 10:40:00,36.21,36.37,36.21,36.3,42900.0,29.3146,29.4441,29.3146,29.3875,42900.0
2008-06-02 10:45:00,36.33,36.35,36.2,36.23,12300.0,29.4118,29.4279,29.3065,29.3308,12300.0
2008-06-02 10:50:00,36.23,36.25,36.17,36.2,45300.0,29.3308,29.347,29.2822,29.3065,45300.0
2008-06-02 10:55:00,36.22,36.25,36.19,36.19,11000.0,29.3227,29.347,29.2984,29.2984,11000.0
2008-06-02 11:00:00,36.18,36.21,36.06,36.14,28400.0,29.2903,29.3146,29.1932,29.2579,28400.0
2008-06-02 11:05:00,36.13,36.25,36.1,36.25,25300.0,29.2498,29.347,29.2256,29.347,25300.0
2008-06-02 11:10:00,36.23,36.24,36.17,36.23,10400.0,29.3308,29.3389,29.2822,29.3308,10400.0
2008-06-02 11:15:00,36.22,36.25,36.16,36.22,14200.0,29.3227,29.347,29.2741,29.3227,14200.0
2008-06-02 11:20:00,36.2,36.24,36.06,36.12,34100.0,29.3065,29.3389,29.1932,29.2417,34100.0
2008-06-02 11:25:00,36.13,36.22,36.03,36.22,68800.0,29.2498,29.3227,29.1689,29.3227,68800.0
2008-06-02 11:30:00,36.22,36.27,36.1,36.22,48100.0,29.3227,29.3632,29.2256,29.3227,48100.0
2008-06-02 11:35:00,36.22,36.26,36.11,36.26,70000.0,29.3227,29.3551,29.2336,29.3551,70000.0
2008-06-02 11:40:00,36.26,36.26,36.06,36.22,58100.0,29.3551,29.3551,29.1932,29.3227,58100.0
2008-06-02 11:45:00,36.22,36.25,36.14,36.22,16900.0,29.3227,29.347,29.2579,29.3227,16900.0
2008-06-02 11:50:00,36.22,36.29,36.14,36.23,40900.0,29.3227,29.3794,29.2579,29.3308,40900.0
2008-06-02 11:55:00,36.24,36.35,36.16,36.21,36600.0,29.3389,29.4279,29.2741,29.3146,36600.0
2008-06-02 12:00:00,36.21,36.38,36.17,36.32,30400.0,29.3146,29.4522,29.2822,29.4037,30400.0
2008-06-02 12:05:00,36.33,36.36,36.26,36.3,31300.0,29.4118,29.436,29.3551,29.3875,31300.0
2008-06-02 12:10:00,36.32,36.35,36.2,36.21,27800.0,29.4037,29.4279,29.3065,29.3146,27800.0
2008-06-02 12:15:00,36.19,36.33,36.19,36.32,15300.0,29.2984,29.4118,29.2984,29.4037,15300.0
2008-06-02 12:20:00,36.29,36.35,36.29,36.32,13600.0,29.3794,29.4279,29.3794,29.4037,13600.0
2008-06-02 12:25:00,36.32,36.32,36.17,36.28,37400.0,29.4037,29.4037,29.2822,29.3713,37400.0
2008-06-02 12:30:00,36.28,36.31,36.02,36.02,23100.0,29.3713,29.3956,29.1608,29.1608,23100.0
2008-06-02 12:35:00,36.0,36.14,35.95,36.09,52200.0,29.1446,29.2579,29.1041,29.2175,52200.0
2008-06-02 12:40:00,36.08,36.08,35.93,35.96,54900.0,29.2094,29.2094,29.0879,29.1122,54900.0
2008-06-02 12:45:00,35.96,35.96,35.84,35.89,66200.0,29.1122,29.1122,29.0151,29.0555,66200.0
2008-06-02 12:50:00,35.88,36.14,35.88,36.08,78300.0,29.0474,29.2579,29.0474,29.2094,78300.0
2008-06-02 12:55:00,36.06,36.2,36.02,36.11,31000.0,29.1932,29.3065,29.1608,29.2336,31000.0
2008-06-02 13:00:00,36.11,36.16,36.06,36.11,17100.0,29.2336,29.2741,29.1932,29.2336,17100.0
2008-06-02 13:05:00,36.09,36.14,35.92,36.14,22900.0,29.2175,29.2579,29.0798,29.2579,22900.0
2008-06-02 13:10:00,36.16,36.19,36.12,36.17,15300.0,29.2741,29.2984,29.2417,29.2822,15300.0
2008-06-02 13:15:00,36.17,36.2,36.08,36.14,23100.0,29.2822,29.3065,29.2094,29.2579,23100.0
2008-06-02 13:20:00,36.15,36.26,36.08,36.26,10900.0,29.266,29.3551,29.2094,29.3551,10900.0
2008-06-02 13:25:00,36.26,36.3,36.17,36.23,7800.0,29.3551,29.3875,29.2822,29.3308,7800.0
2008-06-02 13:30:00,36.22,36.27,36.16,36.25,14200.0,29.3227,29.3632,29.2741,29.347,14200.0
2008-06-02 13:35:00,36.26,36.34,36.24,36.32,24900.0,29.3551,29.4198,29.3389,29.4037,24900.0
2008-06-02 13:40:00,36.33,36.35,36.29,36.29,36500.0,29.4118,29.4279,29.3794,29.3794,36500.0
2008-06-02 13:45:00,36.28,36.47,36.28,36.32,78800.0,29.3713,29.5251,29.3713,29.4037,78800.0
2008-06-02 13:50:00,36.33,36.48,36.33,36.45,17300.0,29.4118,29.5332,29.4118,29.5089,17300.0
2008-06-02 13:55:00,36.45,36.55,36.42,36.55,36600.0,29.5089,29.5899,29.4846,29.5899,36600.0
2008-06-02 14:00:00,36.55,36.57,36.42,36.5,38700.0,29.5899,29.6061,29.4846,29.5494,38700.0
2008-06-02 14:05:00,36.48,36.54,36.46,36.5,32200.0,29.5332,29.5818,29.517,29.5494,32200.0
2008-06-02 14:10:00,36.5,36.52,36.44,36.44,20300.0,29.5494,29.5656,29.5008,29.5008,20300.0
2008-06-02 14:15:00,36.44,36.45,36.39,36.4,18000.0,29.5008,29.5089,29.4603,29.4684,18000.0
2008-06-02 14:20:00,36.39,36.42,36.31,36.32,20900.0,29.4603,29.4846,29.3956,29.4037,20900.0
2008-06-02 14:25:00,36.33,36.36,36.28,36.33,13200.0,29.4118,29.436,29.3713,29.4118,13200.0
2008-06-02 14:30:00,36.34,36.43,36.32,36.37,22300.0,29.4198,29.4927,29.4037,29.4441,22300.0
2008-06-02 14:35:00,36.37,36.46,36.34,36.38,14600.0,29.4441,29.517,29.4198,29.4522,14600.0
2008-06-02 14:40:00,36.38,36.46,36.37,36.4,20800.0,29.4522,29.517,29.4441,29.4684,20800.0
2008-06-02 14:45:00,36.4,36.45,36.37,36.44,44200.0,29.4684,29.5089,29.4441,29.5008,44200.0
2008-06-02 14:50:00,36.43,36.55,36.37,36.52,66300.0,29.4927,29.5899,29.4441,29.5656,66300.0
2008-06-02 14:55:00,36.51,36.62,36.47,36.5,83400.0,29.5575,29.6465,29.5251,29.5494,83400.0
2008-06-02 15:00:00,36.49,36.66,36.49,36.59,80100.0,29.5413,29.6789,29.5413,29.6222,80100.0
2008-06-02 15:05:00,36.58,36.63,36.54,36.57,37400.0,29.6141,29.6546,29.5818,29.6061,37400.0
2008-06-02 15:10:00,36.57,36.72,36.55,36.57,59000.0,29.6061,29.7275,29.5899,29.6061,59000.0
2008-06-02 15:15:00,36.53,36.58,36.5,36.53,28800.0,29.5737,29.6141,29.5494,29.5737,28800.0
2008-06-02 15:20:00,36.53,36.57,36.43,36.44,41100.0,29.5737,29.6061,29.4927,29.5008,41100.0
2008-06-02 15:25:00,36.45,36.62,36.45,36.58,64600.0,29.5089,29.6465,29.5089,29.6141,64600.0
2008-06-02 15:30:00,36.58,36.62,36.55,36.56,35800.0,29.6141,29.6465,29.5899,29.598,35800.0
2008-06-02 15:35:00,36.56,36.62,36.54,36.56,32800.0,29.598,29.6465,29.5818,29.598,32800.0
2008-06-02 15:40:00,36.56,36.61,36.56,36.61,29500.0,29.598,29.6384,29.598,29.6384,29500.0
2008-06-02 15:45:00,36.61,36.63,36.6,36.6,43100.0,29.6384,29.6546,29.6303,29.6303,43100.0
2008-06-02 15:50:00,36.6,36.7,36.59,36.7,72200.0,29.6303,29.7113,29.6222,29.7113,72200.0
2008-06-02 15:55:00,36.7,36.85,36.65,36.69,95400.0,29.7113,29.8327,29.6708,29.7032,95400.0
2008-06-03 09:30:00,36.72,37.17,36.72,36.94,26700.0,29.7275,30.0918,29.7275,29.9056,26700.0
2008-06-03 09:35:00,36.99,37.05,36.79,36.83,21900.0,29.9461,29.9946,29.7842,29.8165,21900.0
2008-06-03 09:40:00,36.83,37.02,36.78,37.0,44800.0,29.8165,29.9704,29.7761,29.9542,44800.0
2008-06-03 09:45:00,37.0,37.1,36.87,37.1,70400.0,29.9542,30.0351,29.8489,30.0351,70400.0
2008-06-03 09:50:00,37.08,37.1,36.88,36.91,43700.0,30.0189,30.0351,29.857,29.8813,43700.0
2008-06-03 09:55:00,36.92,37.0,36.74,36.96,100700.0,29.8894,29.9542,29.7437,29.9218,100700.0
2008-06-03 10:00:00,37.0,37.1,36.94,37.09,105200.0,29.9542,30.0351,29.9056,30.027,105200.0
2008-06-03 10:05:00,37.09,37.35,36.91,36.91,93500.0,30.027,30.2375,29.8813,29.8813,93500.0
2008-06-03 10:10:00,36.93,37.06,36.92,37.03,67200.0,29.8975,30.0027,29.8894,29.9785,67200.0
2008-06-03 10:15:00,37.01,37.01,36.78,37.0,25800.0,29.9623,29.9623,29.7761,29.9542,25800.0
2008-06-03 10:20:00,37.0,37.0,36.77,36.85,19500.0,29.9542,29.9542,29.768,29.8327,19500.0
2008-06-03 10:25:00,36.84,36.86,36.74,36.79,29800.0,29.8246,29.8408,29.7437,29.7842,29800.0
2008-06-03 10:30:00,36.84,36.85,36.67,36.68,37200.0,29.8246,29.8327,29.687,29.6951,37200.0
2008-06-03 10:35:00,36.68,36.71,36.64,36.65,23400.0,29.6951,29.7194,29.6627,29.6708,23400.0
2008-06-03 10:40:00,36.66,36.68,36.5,36.55,70300.0,29.6789,29.6951,29.5494,29.5899,70300.0
2008-06-03 10:45:00,36.55,36.58,36.49,36.49,23500.0,29.5899,29.6141,29.5413,29.5413,23500.0
2008-06-03 10:50:00,36.5,36.6,36.49,36.58,54300.0,29.5494,29.6303,29.5413,29.6141,54300.0
2008-06-03 10:55:00,36.57,36.68,36.56,36.62,18500.0,29.6061,29.6951,29.598,29.6465,18500.0
2008-06-03 11:00:00,36.62,36.76,36.58,36.75,43600.0,29.6465,29.7599,29.6141,29.7518,43600.0
2008-06-03 11:05:00,36.74,36.78,36.62,36.65,42300.0,29.7437,29.7761,29.6465,29.6708,42300.0
2008-06-03 11:10:00,36.66,36.81,36.6,36.81,40100.0,29.6789,29.8003,29.6303,29.8003,40100.0
2008-06-03 11:15:00,36.8,36.81,36.77,36.8,34000.0,29.7923,29.8003,29.768,29.7923,34000.0
2008-06-03 11:20:00,36.81,36.81,36.77,36.77,9100.0,29.8003,29.8003,29.768,29.768,9100.0
2008-06-03 11:25:00,36.77,36.79,36.72,36.78,28200.0,29.768,29.7842,29.7275,29.7761,28200.0
2008-06-03 11:30:00,36.79,36.81,36.74,36.76,38400.0,29.7842,29.8003,29.7437,29.7599,38400.0
2008-06-03 11:35:00,36.79,36.79,36.72,36.73,7500.0,29.7842,29.7842,29.7275,29.7356,7500.0
2008-06-03 11:40:00,36.73,36.86,36.73,36.86,22800.0,29.7356,29.8408,29.7356,29.8408,22800.0
2008-06-03 11:45:00,36.87,36.9,36.87,36.9,4300.0,29.8489,29.8732,29.8489,29.8732,4300.0
2008-06-03 11:50:00,36.89,36.92,36.86,36.9,14500.0,29.8651,29.8894,29.8408,29.8732,14500.0
2008-06-03 11:55:00,36.89,37.08,36.89,37.04,30300.0,29.8651,30.0189,29.8651,29.9865,30300.0
2008-06-03 12:00:00,37.05,37.26,37.05,37.24,62300.0,29.9946,30.1647,29.9946,30.1485,62300.0
2008-06-03 12:05:00,37.23,37.27,37.21,37.26,66800.0,30.1404,30.1728,30.1242,30.1647,66800.0
2008-06-03 12:10:00,37.26,37.27,37.2,37.22,45000.0,30.1647,30.1728,30.1161,30.1323,45000.0
2008-06-03 12:15:00,37.22,37.28,37.22,37.26,31400.0,30.1323,30.1808,30.1323,30.1647,31400.0
2008-06-03 12:20:00,37.26,37.28,37.23,37.28,34700.0,30.1647,30.1808,30.1404,30.1808,34700.0
2008-06-03 12:25:00,37.27,37.29,37.23,37.27,37100.0,30.1728,30.1889,30.1404,30.1728,37100.0
2008-06-03 12:30:00,37.27,37.41,37.24,37.4,87600.0,30.1728,30.2861,30.1485,30.278,87600.0
2008-06-03 12:35:00,37.39,37.39,37.25,37.3,32800.0,30.2699,30.2699,30.1566,30.197,32800.0
2008-06-03 12:40:00,37.3,37.36,37.15,37.25,27200.0,30.197,30.2456,30.0756,30.1566,27200.0
2008-06-03 12:45:00,37.23,37.34,37.2,37.28,26800.0,30.1404,30.2294,30.1161,30.1808,26800.0
2008-06-03 12:50:00,37.27,37.4,37.25,37.38,39300.0,30.1728,30.278,30.1566,30.2618,39300.0
2008-06-03 12:55:00,37.37,37.41,37.34,37.39,42500.0,30.2537,30.2861,30.2294,30.2699,42500.0
2008-06-03 13:00:00,37.39,37.6,37.38,37.51,107500.0,30.2699,30.4399,30.2618,30.367,107500.0
2008-06-03 13:05:00,37.49,37.57,37.43,37.43,58300.0,30.3509,30.4156,30.3023,30.3023,58300.0
2008-06-03 13:10:00,37.43,37.51,37.38,37.44,48800.0,30.3023,30.367,30.2618,30.3104,48800.0
2008-06-03 13:15:00,37.45,37.49,37.35,37.4,59400.0,30.3185,30.3509,30.2375,30.278,59400.0
2008-06-03 13:20:00,37.4,37.46,37.28,37.31,75700.0,30.278,30.3266,30.1808,30.2051,75700.0
2008-06-03 13:25:00,37.31,37.39,37.09,37.18,55300.0,30.2051,30.2699,30.027,30.0999,55300.0
2008-06-03 13:30:00,37.18,37.27,37.0,37.15,72400.0,30.0999,30.1728,29.9542,30.0756,72400.0
2008-06-03 13:35:00,37.15,37.19,36.99,37.08,89200.0,30.0756,30.108,29.9461,30.0189,89200.0
2008-06-03 13:40:00,37.08,37.21,37.06,37.2,36800.0,30.0189,30.1242,30.0027,30.1161,36800.0
2008-06-03 13:45:00,37.19,37.22,37.06,37.14,48800.0,30.108,30.1323,30.0027,30.0675,48800.0
2008-06-03 13:50:00,37.13,37.14,36.91,36.98,70900.0,30.0594,30.0675,29.8813,29.938,70900.0
2008-06-03 13:55:00,37.0,37.14,36.92,37.12,58300.0,29.9542,30.0675,29.8894,30.0513,58300.0
2008-06-03 14:00:00,37.11,37.14,36.92,37.1,75500.0,30.0432,30.0675,29.8894,30.0351,75500.0
2008-06-03 14:05:00,37.1,37.27,37.05,37.25,87600.0,30.0351,30.1728,29.9946,30.1566,87600.0
2008-06-03 14:10:00,37.24,37.5,37.22,37.47,120100.0,30.1485,30.359,30.1323,30.3347,120100.0
2008-06-03 14:15:00,37.48,37.6,37.37,37.53,72300.0,30.3428,30.4399,30.2537,30.3832,72300.0
2008-06-03 14:20:00,37.53,37.56,37.4,37.4,55900.0,30.3832,30.4075,30.278,30.278,55900.0
2008-06-03 14:25:00,37.4,37.49,37.34,37.47,53700.0,30.278,30.3509,30.2294,30.3347,53700.0
2008-06-03 14:30:00,37.48,37.62,37.4,37.5,136500.0,30.3428,30.4561,30.278,30.359,136500.0
2008-06-03 14:35:00,37.47,37.5,37.38,37.38,81200.0,30.3347,30.359,30.2618,30.2618,81200.0
2008-06-03 14:40:00,37.38,37.48,37.35,37.42,81300.0,30.2618,30.3428,30.2375,30.2942,81300.0
2008-06-03 14:45:00,37.42,37.5,37.4,37.44,35500.0,30.2942,30.359,30.278,30.3104,35500.0
2008-06-03 14:50:00,37.43,37.58,37.43,37.48,68400.0,30.3023,30.4237,30.3023,30.3428,68400.0
2008-06-03 14:55:00,37.49,37.56,37.39,37.56,57500.0,30.3509,30.4075,30.2699,30.4075,57500.0
2008-06-03 15:00:00,37.55,37.62,37.4,37.51,95600.0,30.3994,30.4561,30.278,30.367,95600.0
2008-06-03 15:05:00,37.51,37.58,37.45,37.56,71600.0,30.367,30.4237,30.3185,30.4075,71600.0
2008-06-03 15:10:00,37.57,37.86,37.44,37.66,253500.0,30.4156,30.6504,30.3104,30.4885,253500.0
2008-06-03 15:15:00,37.68,37.75,37.37,37.43,264900.0,30.5047,30.5613,30.2537,30.3023,264900.0
2008-06-03 15:20:00,37.44,37.57,37.36,37.56,74200.0,30.3104,30.4156,30.2456,30.4075,74200.0
2008-06-03 15:25:00,37.55,37.6,37.47,37.6,93700.0,30.3994,30.4399,30.3347,30.4399,93700.0
2008-06-03 15:30:00,37.59,37.7,37.52,37.69,188200.0,30.4318,30.5209,30.3751,30.5128,188200.0
2008-06-03 15:35:00,37.68,37.8,37.56,37.73,110600.0,30.5047,30.6018,30.4075,30.5452,110600.0
2008-06-03 15:40:00,37.74,37.83,37.63,37.82,134700.0,30.5532,30.6261,30.4642,30.618,134700.0
2008-06-03 15:45:00,37.82,38.14,37.81,38.05,226700.0,30.618,30.8771,30.6099,30.8042,226700.0
2008-06-03 15:50:00,38.05,38.36,38.04,38.35,279600.0,30.8042,31.0552,30.7961,31.0471,279600.0
2008-06-03 15:55:00,38.35,38.64,38.33,38.45,489500.0,31.0471,31.2819,31.0309,31.128,489500.0
2008-06-04 09:30:00,38.26,38.91,37.83,38.76,68100.0,30.9742,31.5004,30.6261,31.379,68100.0
2008-06-04 09:35:00,38.76,38.76,38.36,38.5,61900.0,31.379,31.379,31.0552,31.1685,61900.0
2008-06-04 09:40:00,38.54,38.74,38.5,38.73,51100.0,31.2009,31.3628,31.1685,31.3547,51100.0
2008-06-04 09:45:00,38.73,38.79,38.51,38.79,143600.0,31.3547,31.4033,31.1766,31.4033,143600.0
2008-06-04 09:50:00,38.79,39.2,38.78,39.15,157500.0,31.4033,31.7352,31.3952,31.6947,157500.0
2008-06-04 09:55:00,39.15,39.4,39.15,39.39,82800.0,31.6947,31.8971,31.6947,31.889,82800.0
2008-06-04 10:00:00,39.36,39.79,39.28,39.76,214600.0,31.8648,32.2129,31.8,32.1886,214600.0
2008-06-04 10:05:00,39.76,40.13,39.68,40.0,268700.0,32.1886,32.4881,32.1238,32.3829,268700.0
2008-06-04 10:10:00,40.0,40.4,39.89,40.25,402000.0,32.3829,32.7067,32.2938,32.5853,402000.0
2008-06-04 10:15:00,40.23,40.25,39.93,40.07,369400.0,32.5691,32.5853,32.3262,32.4396,369400.0
2008-06-04 10:20:00,40.06,40.6,39.86,40.48,326900.0,32.4315,32.8686,32.2695,32.7715,326900.0
2008-06-04 10:25:00,40.48,40.92,40.24,40.39,532900.0,32.7715,33.1277,32.5772,32.6986,532900.0
2008-06-04 10:30:00,40.37,40.6,40.37,40.57,126400.0,32.6824,32.8686,32.6824,32.8443,126400.0
2008-06-04 10:35:00,40.53,40.72,40.41,40.47,222800.0,32.812,32.9658,32.7148,32.7634,222800.0
2008-06-04 10:40:00,40.49,40.59,40.2,40.33,183500.0,32.7796,32.8605,32.5448,32.65,183500.0
2008-06-04 10:45:00,40.34,40.4,40.14,40.15,101300.0,32.6581,32.7067,32.4962,32.5043,101300.0
2008-06-04 10:50:00,40.15,40.63,40.04,40.61,155800.0,32.5043,32.8929,32.4153,32.8767,155800.0
2008-06-04 10:55:00,40.61,40.88,40.58,40.6,155800.0,32.8767,33.0953,32.8524,32.8686,155800.0
2008-06-04 11:00:00,40.59,41.04,40.54,40.93,270000.0,32.8605,33.2248,32.8201,33.1358,270000.0
2008-06-04 11:05:00,40.91,41.14,40.8,41.09,74500.0,33.1196,33.3058,33.0305,33.2653,74500.0
2008-06-04 11:10:00,41.11,41.15,40.92,41.02,98400.0,33.2815,33.3139,33.1277,33.2086,98400.0
2008-06-04 11:15:00,40.99,41.0,40.78,40.79,106200.0,33.1844,33.1925,33.0143,33.0224,106200.0
2008-06-04 11:20:00,40.79,41.07,40.67,40.96,73000.0,33.0224,33.2491,32.9253,33.1601,73000.0
2008-06-04 11:25:00,40.96,40.99,40.76,40.81,39400.0,33.1601,33.1844,32.9982,33.0386,39400.0
2008-06-04 11:30:00,40.82,40.85,40.61,40.61,42900.0,33.0467,33.071,32.8767,32.8767,42900.0
2008-06-04 11:35:00,40.61,40.63,40.39,40.4,47500.0,32.8767,32.8929,32.6986,32.7067,47500.0
2008-06-04 11:40:00,40.4,40.45,40.3,40.32,64400.0,32.7067,32.7472,32.6258,32.6419,64400.0
2008-06-04 11:45:00,40.32,40.52,40.32,40.41,73700.0,32.6419,32.8039,32.6419,32.7148,73700.0
2008-06-04 11:50:00,40.41,40.42,40.22,40.24,92700.0,32.7148,32.7229,32.561,32.5772,92700.0
2008-06-04 11:55:00,40.25,40.34,40.03,40.13,97000.0,32.5853,32.6581,32.4072,32.4881,97000.0
2008-06-04 12:00:00,40.13,40.21,40.03,40.08,82100.0,32.4881,32.5529,32.4072,32.4476,82100.0
2008-06-04 12:05:00,40.1,40.1,40.01,40.05,79700.0,32.4638,32.4638,32.391,32.4234,79700.0
2008-06-04 12:10:00,40.05,40.25,40.05,40.25,49000.0,32.4234,32.5853,32.4234,32.5853,49000.0
2008-06-04 12:15:00,40.25,40.25,40.16,40.24,33100.0,32.5853,32.5853,32.5124,32.5772,33100.0
2008-06-04 12:20:00,40.22,40.24,40.1,40.1,33300.0,32.561,32.5772,32.4638,32.4638,33300.0
2008-06-04 12:25:00,40.1,40.12,40.0,40.05,58000.0,32.4638,32.48,32.3829,32.4234,58000.0
2008-06-04 12:30:00,40.05,40.25,40.04,40.21,55300.0,32.4234,32.5853,32.4153,32.5529,55300.0
2008-06-04 12:35:00,40.2,40.34,40.17,40.27,119500.0,32.5448,32.6581,32.5205,32.6015,119500.0
2008-06-04 12:40:00,40.26,40.26,40.06,40.07,62000.0,32.5934,32.5934,32.4315,32.4396,62000.0
2008-06-04 12:45:00,40.09,40.15,40.0,40.03,113700.0,32.4557,32.5043,32.3829,32.4072,113700.0
2008-06-04 12:50:00,40.03,40.14,39.95,39.99,91300.0,32.4072,32.4962,32.3424,32.3748,91300.0
2008-06-04 12:55:00,40.0,40.16,39.89,39.96,102500.0,32.3829,32.5124,32.2938,32.3505,102500.0
2008-06-04 13:00:00,39.97,40.03,39.93,39.98,64200.0,32.3586,32.4072,32.3262,32.3667,64200.0
2008-06-04 13:05:00,39.96,39.97,39.57,39.7,184400.0,32.3505,32.3586,32.0348,32.14,184400.0
2008-06-04 13:10:00,39.7,39.79,39.67,39.73,56400.0,32.14,32.2129,32.1157,32.1643,56400.0
2008-06-04 13:15:00,39.73,39.84,39.73,39.82,26700.0,32.1643,32.2534,32.1643,32.2372,26700.0
2008-06-04 13:20:00,39.81,39.95,39.78,39.91,57500.0,32.2291,32.3424,32.2048,32.31,57500.0
2008-06-04 13:25:00,39.87,39.97,39.86,39.92,44400.0,32.2776,32.3586,32.2695,32.3181,44400.0
2008-06-04 13:30:00,39.94,40.15,39.93,40.08,50900.0,32.3343,32.5043,32.3262,32.4476,50900.0
2008-06-04 13:35:00,40.08,40.11,40.0,40.02,48800.0,32.4476,32.4719,32.3829,32.3991,48800.0
2008-06-04 13:40:00,40.02,40.05,39.99,40.02,41900.0,32.3991,32.4234,32.3748,32.3991,41900.0
2008-06-04 13:45:00,40.03,40.15,40.0,40.1,71900.0,32.4072,32.5043,32.3829,32.4638,71900.0
2008-06-04 13:50:00,40.1,40.32,40.05,40.15,67100.0,32.4638,32.6419,32.4234,32.5043,67100.0
2008-06-04 13:55:00,40.15,40.16,40.08,40.12,26000.0,32.5043,32.5124,32.4476,32.48,26000.0
2008-06-04 14:00:00,40.12,40.12,40.01,40.07,22900.0,32.48,32.48,32.391,32.4396,22900.0
2008-06-04 14:05:00,40.07,40.12,39.99,40.04,34300.0,32.4396,32.48,32.3748,32.4153,34300.0
2008-06-04 14:10:00,40.04,40.1,40.02,40.03,62000.0,32.4153,32.4638,32.3991,32.4072,62000.0
2008-06-04 14:15:00,40.03,40.1,39.96,40.02,49500.0,32.4072,32.4638,32.3505,32.3991,49500.0
2008-06-04 14:20:00,40.04,40.13,40.0,40.08,55500.0,32.4153,32.4881,32.3829,32.4476,55500.0
2008-06-04 14:25:00,40.07,40.12,40.0,40.01,62500.0,32.4396,32.48,32.3829,32.391,62500.0
2008-06-04 14:30:00,40.01,40.14,39.99,40.04,143400.0,32.391,32.4962,32.3748,32.4153,143400.0
2008-06-04 14:35:00,40.03,40.32,40.01,40.26,90700.0,32.4072,32.6419,32.391,32.5934,90700.0
2008-06-04 14:40:00,40.26,40.26,40.02,40.03,77100.0,32.5934,32.5934,32.3991,32.4072,77100.0
2008-06-04 14:45:00,40.03,40.1,39.83,39.97,127700.0,32.4072,32.4638,32.2453,32.3586,127700.0
2008-06-04 14:50:00,39.96,39.99,39.78,39.95,114900.0,32.3505,32.3748,32.2048,32.3424,114900.0
2008-06-04 14:55:00,39.95,40.04,39.7,39.7,134500.0,32.3424,32.4153,32.14,32.14,134500.0
2008-06-04 15:00:00,39.7,39.97,39.69,39.96,103800.0,32.14,32.3586,32.1319,32.3505,103800.0
2008-06-04 15:05:00,39.94,40.04,39.85,39.98,72800.0,32.3343,32.4153,32.2614,32.3667,72800.0
2008-06-04 15:10:00,39.99,40.03,39.89,39.95,57000.0,32.3748,32.4072,32.2938,32.3424,57000.0
2008-06-04 15:15:00,39.96,40.16,39.89,39.92,162900.0,32.3505,32.5124,32.2938,32.3181,162900.0
2008-06-04 15:20:00,39.93,40.0,39.85,39.93,131000.0,32.3262,32.3829,32.2614,32.3262,131000.0
2008-06-04 15:25:00,39.93,39.99,39.61,39.71,260200.0,32.3262,32.3748,32.0671,32.1481,260200.0
2008-06-04 15:30:00,39.71,39.76,39.44,39.44,192400.0,32.1481,32.1886,31.9295,31.9295,192400.0
2008-06-04 15:35:00,39.44,39.52,39.36,39.48,222000.0,31.9295,31.9943,31.8648,31.9619,222000.0
2008-06-04 15:40:00,39.49,39.54,39.39,39.49,169900.0,31.97,32.0105,31.889,31.97,169900.0
2008-06-04 15:45:00,39.49,39.71,39.47,39.53,234500.0,31.97,32.1481,31.9538,32.0024,234500.0
2008-06-04 15:50:00,39.54,39.77,39.49,39.69,214900.0,32.0105,32.1967,31.97,32.1319,214900.0
2008-06-04 15:55:00,39.69,39.83,39.61,39.65,243300.0,32.1319,32.2453,32.0671,32.0995,243300.0
2008-06-05 09:30:00,39.7,39.79,39.5,39.79,69200.0,32.14,32.2129,31.9781,32.2129,69200.0
2008-06-05 09:35:00,39.74,40.5,39.66,40.47,214900.0,32.1724,32.7877,32.1076,32.7634,214900.0
2008-06-05 09:40:00,40.46,40.55,40.21,40.21,86300.0,32.7553,32.8281,32.5529,32.5529,86300.0
2008-06-05 09:45:00,40.21,40.45,40.21,40.4,48700.0,32.5529,32.7472,32.5529,32.7067,48700.0
2008-06-05 09:50:00,40.4,40.5,40.25,40.27,31000.0,32.7067,32.7877,32.5853,32.6015,31000.0
2008-06-05 09:55:00,40.27,40.35,40.07,40.09,55500.0,32.6015,32.6662,32.4396,32.4557,55500.0
2008-06-05 10:00:00,40.09,40.21,39.93,40.21,42500.0,32.4557,32.5529,32.3262,32.5529,42500.0
2008-06-05 10:05:00,40.19,40.48,40.16,40.43,85100.0,32.5367,32.7715,32.5124,32.731,85100.0
2008-06-05 10:10:00,40.43,40.65,40.36,40.62,71200.0,32.731,32.9091,32.6743,32.8848,71200.0
2008-06-05 10:15:00,40.61,40.9,40.61,40.7,65900.0,32.8767,33.1115,32.8767,32.9496,65900.0
2008-06-05 10:20:00,40.69,40.75,40.6,40.71,59800.0,32.9415,32.9901,32.8686,32.9577,59800.0
2008-06-05 10:25:00,40.7,40.8,40.63,40.78,41100.0,32.9496,33.0305,32.8929,33.0143,41100.0
2008-06-05 10:30:00,40.78,41.06,40.77,40.9,88800.0,33.0143,33.241,33.0063,33.1115,88800.0
2008-06-05 10:35:00,40.89,41.09,40.89,41.05,57800.0,33.1034,33.2653,33.1034,33.2329,57800.0
2008-06-05 10:40:00,41.05,41.07,40.87,41.0,50500.0,33.2329,33.2491,33.0872,33.1925,50500.0
2008-06-05 10:45:00,40.99,41.12,40.94,41.01,54000.0,33.1844,33.2896,33.1439,33.2006,54000.0
2008-06-05 10:50:00,41.06,41.07,40.87,40.93,51300.0,33.241,33.2491,33.0872,33.1358,51300.0
2008-06-05 10:55:00,40.91,40.96,40.83,40.88,71000.0,33.1196,33.1601,33.0548,33.0953,71000.0
2008-06-05 11:00:00,40.88,40.97,40.77,40.78,28800.0,33.0953,33.1682,33.0063,33.0143,28800.0
2008-06-05 11:05:00,40.77,40.8,40.57,40.57,89300.0,33.0063,33.0305,32.8443,32.8443,89300.0
2008-06-05 11:10:00,40.58,40.69,40.56,40.66,50800.0,32.8524,32.9415,32.8362,32.9172,50800.0
2008-06-05 11:15:00,40.64,40.78,40.56,40.58,56400.0,32.901,33.0143,32.8362,32.8524,56400.0
2008-06-05 11:20:00,40.57,40.57,40.31,40.46,116000.0,32.8443,32.8443,32.6338,32.7553,116000.0
2008-06-05 11:25:00,40.49,40.58,40.48,40.53,19100.0,32.7796,32.8524,32.7715,32.812,19100.0
2008-06-05 11:30:00,40.51,40.61,40.46,40.61,32900.0,32.7958,32.8767,32.7553,32.8767,32900.0
2008-06-05 11:35:00,40.61,40.72,40.6,40.64,37200.0,32.8767,32.9658,32.8686,32.901,37200.0
2008-06-05 11:40:00,40.64,40.82,40.59,40.78,48900.0,32.901,33.0467,32.8605,33.0143,48900.0
2008-06-05 11:45:00,40.78,41.0,40.74,40.99,69800.0,33.0143,33.1925,32.982,33.1844,69800.0
2008-06-05 11:50:00,41.0,41.1,40.93,41.07,95600.0,33.1925,33.2734,33.1358,33.2491,95600.0
2008-06-05 11:55:00,41.07,41.12,40.95,40.98,79500.0,33.2491,33.2896,33.152,33.1763,79500.0
2008-06-05 12:00:00,41.0,41.1,40.9,40.97,43400.0,33.1925,33.2734,33.1115,33.1682,43400.0
2008-06-05 12:05:00,40.96,40.96,40.75,40.75,112800.0,33.1601,33.1601,32.9901,32.9901,112800.0
2008-06-05 12:10:00,40.76,40.92,40.75,40.83,143000.0,32.9982,33.1277,32.9901,33.0548,143000.0
2008-06-05 12:15:00,40.82,40.93,40.74,40.9,66700.0,33.0467,33.1358,32.982,33.1115,66700.0
2008-06-05 12:20:00,40.92,41.01,40.86,40.99,68100.0,33.1277,33.2006,33.0791,33.1844,68100.0
2008-06-05 12:25:00,41.0,41.1,40.93,40.99,39200.0,33.1925,33.2734,33.1358,33.1844,39200.0
2008-06-05 12:30:00,41.0,41.07,40.94,41.01,14300.0,33.1925,33.2491,33.1439,33.2006,14300.0
2008-06-05 12:35:00,41.02,41.05,40.87,40.92,15300.0,33.2086,33.2329,33.0872,33.1277,15300.0
2008-06-05 12:40:00,40.92,40.94,40.87,40.88,12600.0,33.1277,33.1439,33.0872,33.0953,12600.0
2008-06-05 12:45:00,40.88,40.95,40.83,40.93,17200.0,33.0953,33.152,33.0548,33.1358,17200.0
2008-06-05 12:50:00,40.92,40.97,40.83,40.95,26400.0,33.1277,33.1682,33.0548,33.152,26400.0
2008-06-05 12:55:00,40.94,41.04,40.91,40.98,13800.0,33.1439,33.2248,33.1196,33.1763,13800.0
2008-06-05 13:00:00,41.0,41.12,41.0,41.1,20700.0,33.1925,33.2896,33.1925,33.2734,20700.0
2008-06-05 13:05:00,41.09,41.28,41.07,41.11,70100.0,33.2653,33.4191,33.2491,33.2815,70100.0
2008-06-05 13:10:00,41.1,41.25,41.08,41.24,36800.0,33.2734,33.3948,33.2572,33.3868,36800.0
2008-06-05 13:15:00,41.23,41.53,41.23,41.49,96200.0,33.3787,33.6215,33.3787,33.5891,96200.0
2008-06-05 13:20:00,41.49,41.7,41.44,41.44,174300.0,33.5891,33.7592,33.5487,33.5487,174300.0
2008-06-05 13:25:00,41.45,41.52,41.41,41.45,28400.0,33.5568,33.6134,33.5244,33.5568,28400.0
2008-06-05 13:30:00,41.43,41.44,41.3,41.33,25300.0,33.5406,33.5487,33.4353,33.4596,25300.0
2008-06-05 13:35:00,41.32,41.41,41.3,41.37,19800.0,33.4515,33.5244,33.4353,33.492,19800.0
2008-06-05 13:40:00,41.38,41.48,41.37,41.44,15600.0,33.5001,33.581,33.492,33.5487,15600.0
2008-06-05 13:45:00,41.44,41.48,41.37,41.41,23100.0,33.5487,33.581,33.492,33.5244,23100.0
2008-06-05 13:50:00,41.42,41.43,41.28,41.3,37600.0,33.5325,33.5406,33.4191,33.4353,37600.0
2008-06-05 13:55:00,41.31,41.41,41.26,41.29,32800.0,33.4434,33.5244,33.4029,33.4272,32800.0
2008-06-05 14:00:00,41.29,41.3,41.14,41.14,32800.0,33.4272,33.4353,33.3058,33.3058,32800.0
2008-06-05 14:05:00,41.12,41.12,40.99,40.99,57700.0,33.2896,33.2896,33.1844,33.1844,57700.0
2008-06-05 14:10:00,40.99,41.1,40.93,40.95,23400.0,33.1844,33.2734,33.1358,33.152,23400.0
2008-06-05 14:15:00,40.93,41.04,40.91,40.96,17500.0,33.1358,33.2248,33.1196,33.1601,17500.0
2008-06-05 14:20:00,40.96,40.98,40.7,40.78,75900.0,33.1601,33.1763,32.9496,33.0143,75900.0
2008-06-05 14:25:00,40.76,40.81,40.66,40.7,38600.0,32.9982,33.0386,32.9172,32.9496,38600.0
2008-06-05 14:30:00,40.69,40.7,40.55,40.67,82800.0,32.9415,32.9496,32.8281,32.9253,82800.0
2008-06-05 14:35:00,40.68,40.83,40.68,40.8,34100.0,32.9334,33.0548,32.9334,33.0305,34100.0
2008-06-05 14:40:00,40.78,40.79,40.7,40.73,32600.0,33.0143,33.0224,32.9496,32.9739,32600.0
2008-06-05 14:45:00,40.73,40.85,40.68,40.69,23200.0,32.9739,33.071,32.9334,32.9415,23200.0
2008-06-05 14:50:00,40.69,40.89,40.68,40.87,44800.0,32.9415,33.1034,32.9334,33.0872,44800.0
2008-06-05 14:55:00,40.88,40.98,40.85,40.94,22100.0,33.0953,33.1763,33.071,33.1439,22100.0
2008-06-05 15:00:00,40.95,40.97,40.87,40.89,27700.0,33.152,33.1682,33.0872,33.1034,27700.0
2008-06-05 15:05:00,40.88,41.22,40.87,41.22,55400.0,33.0953,33.3706,33.0872,33.3706,55400.0
2008-06-05 15:10:00,41.22,41.47,41.14,41.44,91800.0,33.3706,33.573,33.3058,33.5487,91800.0
2008-06-05 15:15:00,41.44,41.52,41.32,41.32,89100.0,33.5487,33.6134,33.4515,33.4515,89100.0
2008-06-05 15:20:00,41.31,41.36,41.21,41.36,69900.0,33.4434,33.4839,33.3625,33.4839,69900.0
2008-06-05 15:25:00,41.35,41.37,41.24,41.3,52400.0,33.4758,33.492,33.3868,33.4353,52400.0
2008-06-05 15:30:00,41.3,41.46,41.3,41.33,43800.0,33.4353,33.5649,33.4353,33.4596,43800.0
2008-06-05 15:35:00,41.34,41.48,41.33,41.37,77400.0,33.4677,33.581,33.4596,33.492,77400.0
2008-06-05 15:40:00,41.36,41.43,41.28,41.4,82400.0,33.4839,33.5406,33.4191,33.5163,82400.0
2008-06-05 15:45:00,41.4,41.41,41.25,41.33,151900.0,33.5163,33.5244,33.3948,33.4596,151900.0
2008-06-05 15:50:00,41.34,41.37,41.1,41.16,81900.0,33.4677,33.492,33.2734,33.322,81900.0
2008-06-05 15:55:00,41.16,41.35,41.16,41.23,94500.0,33.322,33.4758,33.322,33.3787,94500.0
2008-06-06 09:30:00,40.89,40.96,40.34,40.34,75900.0,33.1034,33.1601,32.6581,32.6581,75900.0
2008-06-06 09:35:00,40.35,40.76,40.33,40.59,62900.0,32.6662,32.9982,32.65,32.8605,62900.0
2008-06-06 09:40:00,40.59,40.65,40.36,40.36,37900.0,32.8605,32.9091,32.6743,32.6743,37900.0
2008-06-06 09:45:00,40.34,40.61,40.23,40.26,89200.0,32.6581,32.8767,32.5691,32.5934,89200.0
2008-06-06 09:50:00,40.31,40.5,40.25,40.47,112100.0,32.6338,32.7877,32.5853,32.7634,112100.0
2008-06-06 09:55:00,40.46,40.5,40.23,40.31,37900.0,32.7553,32.7877,32.5691,32.6338,37900.0
2008-06-06 10:00:00,40.3,40.31,40.07,40.14,79400.0,32.6258,32.6338,32.4396,32.4962,79400.0
2008-06-06 10:05:00,40.15,40.24,40.0,40.0,56500.0,32.5043,32.5772,32.3829,32.3829,56500.0
2008-06-06 10:10:00,40.0,40.29,40.0,40.19,34600.0,32.3829,32.6177,32.3829,32.5367,34600.0
2008-06-06 10:15:00,40.2,40.22,40.06,40.2,32800.0,32.5448,32.561,32.4315,32.5448,32800.0
2008-06-06 10:20:00,40.21,40.26,40.15,40.18,51100.0,32.5529,32.5934,32.5043,32.5286,51100.0
2008-06-06 10:25:00,40.18,40.18,40.0,40.1,39800.0,32.5286,32.5286,32.3829,32.4638,39800.0
2008-06-06 10:30:00,40.1,40.1,39.89,39.99,53600.0,32.4638,32.4638,32.2938,32.3748,53600.0
2008-06-06 10:35:00,40.0,40.09,39.86,39.91,30300.0,32.3829,32.4557,32.2695,32.31,30300.0
2008-06-06 10:40:00,39.91,39.98,39.79,39.87,28700.0,32.31,32.3667,32.2129,32.2776,28700.0
2008-06-06 10:45:00,39.86,40.0,39.8,39.97,41800.0,32.2695,32.3829,32.221,32.3586,41800.0
2008-06-06 10:50:00,39.98,40.05,39.81,39.91,54900.0,32.3667,32.4234,32.2291,32.31,54900.0
2008-06-06 10:55:00,39.9,39.91,39.8,39.84,19600.0,32.3019,32.31,32.221,32.2534,19600.0
2008-06-06 11:00:00,39.83,39.83,39.68,39.7,23300.0,32.2453,32.2453,32.1238,32.14,23300.0
2008-06-06 11:05:00,39.69,39.71,39.5,39.54,58100.0,32.1319,32.1481,31.9781,32.0105,58100.0
2008-06-06 11:10:00,39.54,39.58,39.43,39.5,30800.0,32.0105,32.0429,31.9214,31.9781,30800.0
2008-06-06 11:15:00,39.48,39.61,39.44,39.61,32400.0,31.9619,32.0671,31.9295,32.0671,32400.0
2008-06-06 11:20:00,39.62,39.67,39.55,39.59,20900.0,32.0752,32.1157,32.0186,32.051,20900.0
2008-06-06 11:25:00,39.58,39.67,39.56,39.61,27300.0,32.0429,32.1157,32.0267,32.0671,27300.0
2008-06-06 11:30:00,39.58,39.7,39.57,39.7,15900.0,32.0429,32.14,32.0348,32.14,15900.0
2008-06-06 11:35:00,39.71,39.87,39.68,39.79,33200.0,32.1481,32.2776,32.1238,32.2129,33200.0
2008-06-06 11:40:00,39.78,39.8,39.69,39.74,43800.0,32.2048,32.221,32.1319,32.1724,43800.0
2008-06-06 11:45:00,39.73,39.78,39.67,39.74,30900.0,32.1643,32.2048,32.1157,32.1724,30900.0
2008-06-06 11:50:00,39.74,39.81,39.7,39.81,51700.0,32.1724,32.2291,32.14,32.2291,51700.0
2008-06-06 11:55:00,39.82,39.82,39.71,39.76,20300.0,32.2372,32.2372,32.1481,32.1886,20300.0
2008-06-06 12:00:00,39.76,39.8,39.67,39.68,17000.0,32.1886,32.221,32.1157,32.1238,17000.0
2008-06-06 12:05:00,39.67,39.68,39.46,39.49,53600.0,32.1157,32.1238,31.9457,31.97,53600.0
2008-06-06 12:10:00,39.49,39.5,39.4,39.47,29000.0,31.97,31.9781,31.8971,31.9538,29000.0
2008-06-06 12:15:00,39.49,39.5,39.38,39.46,39500.0,31.97,31.9781,31.8809,31.9457,39500.0
2008-06-06 12:20:00,39.48,39.52,39.39,39.5,19300.0,31.9619,31.9943,31.889,31.9781,19300.0
2008-06-06 12:25:00,39.5,39.54,39.48,39.5,27700.0,31.9781,32.0105,31.9619,31.9781,27700.0
2008-06-06 12:30:00,39.51,39.53,39.48,39.48,31900.0,31.9862,32.0024,31.9619,31.9619,31900.0
2008-06-06 12:35:00,39.49,39.61,39.48,39.59,31200.0,31.97,32.0671,31.9619,32.051,31200.0
2008-06-06 12:40:00,39.59,39.65,39.48,39.56,27300.0,32.051,32.0995,31.9619,32.0267,27300.0
2008-06-06 12:45:00,39.55,39.63,39.54,39.61,19400.0,32.0186,32.0833,32.0105,32.0671,19400.0
2008-06-06 12:50:00,39.61,39.61,39.47,39.57,23900.0,32.0671,32.0671,31.9538,32.0348,23900.0
2008-06-06 12:55:00,39.56,39.6,39.5,39.57,15200.0,32.0267,32.0591,31.9781,32.0348,15200.0
2008-06-06 13:00:00,39.58,39.65,39.44,39.52,21800.0,32.0429,32.0995,31.9295,31.9943,21800.0
2008-06-06 13:05:00,39.52,39.58,39.4,39.4,21800.0,31.9943,32.0429,31.8971,31.8971,21800.0
2008-06-06 13:10:00,39.4,39.57,39.38,39.54,7700.0,31.8971,32.0348,31.8809,32.0105,7700.0
2008-06-06 13:15:00,39.54,39.57,39.35,39.35,23700.0,32.0105,32.0348,31.8567,31.8567,23700.0
2008-06-06 13:20:00,39.35,39.59,39.34,39.56,25000.0,31.8567,32.051,31.8486,32.0267,25000.0
2008-06-06 13:25:00,39.55,39.6,39.41,39.5,15300.0,32.0186,32.0591,31.9052,31.9781,15300.0
2008-06-06 13:30:00,39.48,39.5,39.44,39.47,9500.0,31.9619,31.9781,31.9295,31.9538,9500.0
2008-06-06 13:35:00,39.48,39.59,39.44,39.47,13400.0,31.9619,32.051,31.9295,31.9538,13400.0
2008-06-06 13:40:00,39.47,39.59,39.45,39.53,10200.0,31.9538,32.051,31.9376,32.0024,10200.0
2008-06-06 13:45:00,39.55,39.59,39.49,39.57,14200.0,32.0186,32.051,31.97,32.0348,14200.0
2008-06-06 13:50:00,39.57,39.59,39.41,39.5,19000.0,32.0348,32.051,31.9052,31.9781,19000.0
2008-06-06 13:55:00,39.51,39.57,39.43,39.51,18000.0,31.9862,32.0348,31.9214,31.9862,18000.0
2008-06-06 14:00:00,39.5,39.52,39.37,39.4,30200.0,31.9781,31.9943,31.8729,31.8971,30200.0
2008-06-06 14:05:00,39.41,39.41,39.14,39.2,43200.0,31.9052,31.9052,31.6867,31.7352,43200.0
2008-06-06 14:10:00,39.21,39.34,39.18,39.24,64900.0,31.7433,31.8486,31.719,31.7676,64900.0
2008-06-06 14:15:00,39.22,39.43,39.14,39.31,34500.0,31.7514,31.9214,31.6867,31.8243,34500.0
2008-06-06 14:20:00,39.29,39.39,39.27,39.35,24100.0,31.8081,31.889,31.7919,31.8567,24100.0
2008-06-06 14:25:00,39.35,39.44,39.3,39.41,36200.0,31.8567,31.9295,31.8162,31.9052,36200.0
2008-06-06 14:30:00,39.39,39.51,39.37,39.45,18300.0,31.889,31.9862,31.8729,31.9376,18300.0
2008-06-06 14:35:00,39.46,39.46,39.33,39.36,16000.0,31.9457,31.9457,31.8405,31.8648,16000.0
2008-06-06 14:40:00,39.37,39.47,39.32,39.42,15500.0,31.8729,31.9538,31.8324,31.9133,15500.0
2008-06-06 14:45:00,39.42,39.46,39.34,39.38,25300.0,31.9133,31.9457,31.8486,31.8809,25300.0
2008-06-06 14:50:00,39.38,39.43,39.37,39.38,34600.0,31.8809,31.9214,31.8729,31.8809,34600.0
2008-06-06 14:55:00,39.38,39.4,39.34,39.35,27600.0,31.8809,31.8971,31.8486,31.8567,27600.0
2008-06-06 15:00:00,39.35,39.46,39.34,39.36,22700.0,31.8567,31.9457,31.8486,31.8648,22700.0
2008-06-06 15:05:00,39.36,39.57,39.34,39.57,34800.0,31.8648,32.0348,31.8486,32.0348,34800.0
2008-06-06 15:10:00,39.57,39.64,39.53,39.56,33300.0,32.0348,32.0914,32.0024,32.0267,33300.0
2008-06-06 15:15:00,39.56,39.6,39.39,39.52,60700.0,32.0267,32.0591,31.889,31.9943,60700.0
2008-06-06 15:20:00,39.52,39.52,39.32,39.38,48000.0,31.9943,31.9943,31.8324,31.8809,48000.0
2008-06-06 15:25:00,39.38,39.45,39.26,39.36,51600.0,31.8809,31.9376,31.7838,31.8648,51600.0
2008-06-06 15:30:00,39.36,39.42,39.22,39.33,61100.0,31.8648,31.9133,31.7514,31.8405,61100.0
2008-06-06 15:35:00,39.34,39.48,39.3,39.42,73500.0,31.8486,31.9619,31.8162,31.9133,73500.0
2008-06-06 15:40:00,39.41,39.42,39.19,39.23,86500.0,31.9052,31.9133,31.7271,31.7595,86500.0
2008-06-06 15:45:00,39.24,39.35,39.22,39.28,99100.0,31.7676,31.8567,31.7514,31.8,99100.0
2008-06-06 15:50:00,39.28,39.28,39.13,39.16,146800.0,31.8,31.8,31.6786,31.7028,146800.0
2008-06-06 15:55:00,39.17,39.22,39.08,39.14,143000.0,31.7109,31.7514,31.6381,31.6867,143000.0
2008-06-09 09:30:00,38.29,38.74,38.19,38.74,77600.0,30.9985,31.3628,30.9176,31.3628,77600.0
2008-06-09 09:35:00,38.71,39.23,38.71,38.86,29800.0,31.3385,31.7595,31.3385,31.46,29800.0
2008-06-09 09:40:00,38.81,38.83,38.6,38.62,23300.0,31.4195,31.4357,31.2495,31.2657,23300.0
2008-06-09 09:45:00,38.62,38.62,38.3,38.56,34000.0,31.2657,31.2657,31.0066,31.2171,34000.0
2008-06-09 09:50:00,38.56,39.01,38.56,39.0,71300.0,31.2171,31.5814,31.2171,31.5733,71300.0
2008-06-09 09:55:00,38.98,39.17,38.93,39.16,49800.0,31.5571,31.7109,31.5166,31.7028,49800.0
2008-06-09 10:00:00,39.16,39.24,39.0,39.07,102100.0,31.7028,31.7676,31.5733,31.63,102100.0
2008-06-09 10:05:00,39.1,39.29,38.87,39.28,177500.0,31.6543,31.8081,31.4681,31.8,177500.0
2008-06-09 10:10:00,39.29,39.47,39.24,39.45,38600.0,31.8081,31.9538,31.7676,31.9376,38600.0
2008-06-09 10:15:00,39.47,39.71,39.34,39.35,67300.0,31.9538,32.1481,31.8486,31.8567,67300.0
2008-06-09 10:20:00,39.36,39.36,39.14,39.2,37900.0,31.8648,31.8648,31.6867,31.7352,37900.0
2008-06-09 10:25:00,39.2,39.23,39.04,39.15,59100.0,31.7352,31.7595,31.6057,31.6947,59100.0
2008-06-09 10:30:00,39.13,39.16,38.98,38.99,40100.0,31.6786,31.7028,31.5571,31.5652,40100.0
2008-06-09 10:35:00,39.0,39.0,38.89,38.96,37200.0,31.5733,31.5733,31.4843,31.5409,37200.0
2008-06-09 10:40:00,38.94,38.97,38.6,38.62,58100.0,31.5247,31.549,31.2495,31.2657,58100.0
2008-06-09 10:45:00,38.65,38.71,38.6,38.71,49900.0,31.29,31.3385,31.2495,31.3385,49900.0
2008-06-09 10:50:00,38.72,38.81,38.62,38.64,98800.0,31.3466,31.4195,31.2657,31.2819,98800.0
2008-06-09 10:55:00,38.66,38.82,38.64,38.64,36900.0,31.2981,31.4276,31.2819,31.2819,36900.0
2008-06-09 11:00:00,38.64,38.75,38.64,38.66,36700.0,31.2819,31.3709,31.2819,31.2981,36700.0
2008-06-09 11:05:00,38.67,38.68,38.53,38.56,43400.0,31.3062,31.3142,31.1928,31.2171,43400.0
2008-06-09 11:10:00,38.57,38.83,38.57,38.79,26800.0,31.2252,31.4357,31.2252,31.4033,26800.0
2008-06-09 11:15:00,38.79,38.85,38.74,38.78,27000.0,31.4033,31.4519,31.3628,31.3952,27000.0
2008-06-09 11:20:00,38.78,38.88,38.75,38.84,20700.0,31.3952,31.4762,31.3709,31.4438,20700.0
2008-06-09 11:25:00,38.83,38.86,38.72,38.75,14700.0,31.4357,31.46,31.3466,31.3709,14700.0
2008-06-09 11:30:00,38.73,38.87,38.73,38.87,17100.0,31.3547,31.4681,31.3547,31.4681,17100.0
2008-06-09 11:35:00,38.89,38.9,38.8,38.85,15200.0,31.4843,31.4924,31.4114,31.4519,15200.0
2008-06-09 11:40:00,38.84,38.84,38.68,38.69,24500.0,31.4438,31.4438,31.3142,31.3223,24500.0
2008-06-09 11:45:00,38.7,38.7,38.61,38.62,12900.0,31.3304,31.3304,31.2576,31.2657,12900.0
2008-06-09 11:50:00,38.65,38.68,38.6,38.6,10400.0,31.29,31.3142,31.2495,31.2495,10400.0
2008-06-09 11:55:00,38.6,38.64,38.58,38.64,12400.0,31.2495,31.2819,31.2333,31.2819,12400.0
2008-06-09 12:00:00,38.64,38.66,38.5,38.5,23800.0,31.2819,31.2981,31.1685,31.1685,23800.0
2008-06-09 12:05:00,38.48,38.56,38.48,38.55,17000.0,31.1523,31.2171,31.1523,31.209,17000.0
2008-06-09 12:10:00,38.54,38.56,38.51,38.51,9600.0,31.2009,31.2171,31.1766,31.1766,9600.0
2008-06-09 12:15:00,38.54,38.58,38.53,38.55,12100.0,31.2009,31.2333,31.1928,31.209,12100.0
2008-06-09 12:20:00,38.56,38.57,38.53,38.53,18700.0,31.2171,31.2252,31.1928,31.1928,18700.0
2008-06-09 12:25:00,38.53,38.53,38.5,38.51,8100.0,31.1928,31.1928,31.1685,31.1766,8100.0
2008-06-09 12:30:00,38.51,38.51,38.41,38.45,11900.0,31.1766,31.1766,31.0957,31.128,11900.0
2008-06-09 12:35:00,38.46,38.63,38.44,38.63,120100.0,31.1361,31.2738,31.12,31.2738,120100.0
2008-06-09 12:40:00,38.64,38.66,38.5,38.54,20400.0,31.2819,31.2981,31.1685,31.2009,20400.0
2008-06-09 12:45:00,38.56,38.57,38.5,38.55,13300.0,31.2171,31.2252,31.1685,31.209,13300.0
2008-06-09 12:50:00,38.56,38.59,38.51,38.53,22500.0,31.2171,31.2414,31.1766,31.1928,22500.0
2008-06-09 12:55:00,38.55,38.58,38.47,38.49,16300.0,31.209,31.2333,31.1442,31.1604,16300.0
2008-06-09 13:00:00,38.52,38.54,38.4,38.41,20700.0,31.1847,31.2009,31.0876,31.0957,20700.0
2008-06-09 13:05:00,38.41,38.48,38.33,38.42,31300.0,31.0957,31.1523,31.0309,31.1038,31300.0
2008-06-09 13:10:00,38.39,38.45,38.29,38.29,22500.0,31.0795,31.128,30.9985,30.9985,22500.0
2008-06-09 13:15:00,38.31,38.32,38.12,38.19,77100.0,31.0147,31.0228,30.8609,30.9176,77100.0
2008-06-09 13:20:00,38.2,38.22,38.06,38.17,26900.0,30.9257,30.9418,30.8123,30.9014,26900.0
2008-06-09 13:25:00,38.17,38.3,38.16,38.28,18300.0,30.9014,31.0066,30.8933,30.9904,18300.0
2008-06-09 13:30:00,38.26,38.29,38.17,38.24,56300.0,30.9742,30.9985,30.9014,30.958,56300.0
2008-06-09 13:35:00,38.24,38.32,38.17,38.26,57400.0,30.958,31.0228,30.9014,30.9742,57400.0
2008-06-09 13:40:00,38.26,38.33,38.19,38.21,36000.0,30.9742,31.0309,30.9176,30.9337,36000.0
2008-06-09 13:45:00,38.22,38.28,38.11,38.15,30600.0,30.9418,30.9904,30.8528,30.8852,30600.0
2008-06-09 13:50:00,38.14,38.17,37.97,38.01,36700.0,30.8771,30.9014,30.7395,30.7718,36700.0
2008-06-09 13:55:00,38.03,38.03,37.93,37.95,30100.0,30.788,30.788,30.7071,30.7233,30100.0
2008-06-09 14:00:00,37.95,38.05,37.93,38.03,28800.0,30.7233,30.8042,30.7071,30.788,28800.0
2008-06-09 14:05:00,38.04,38.1,37.92,37.95,36200.0,30.7961,30.8447,30.699,30.7233,36200.0
2008-06-09 14:10:00,37.98,38.0,37.9,37.97,23700.0,30.7475,30.7637,30.6828,30.7395,23700.0
2008-06-09 14:15:00,37.97,37.97,37.85,37.92,32400.0,30.7395,30.7395,30.6423,30.699,32400.0
2008-06-09 14:20:00,37.92,38.1,37.88,38.09,54500.0,30.699,30.8447,30.6666,30.8366,54500.0
2008-06-09 14:25:00,38.09,38.25,38.01,38.24,45300.0,30.8366,30.9661,30.7718,30.958,45300.0
2008-06-09 14:30:00,38.23,38.29,38.2,38.23,56200.0,30.9499,30.9985,30.9257,30.9499,56200.0
2008-06-09 14:35:00,38.24,38.42,38.23,38.33,47300.0,30.958,31.1038,30.9499,31.0309,47300.0
2008-06-09 14:40:00,38.33,38.34,38.24,38.25,20600.0,31.0309,31.039,30.958,30.9661,20600.0
2008-06-09 14:45:00,38.26,38.37,38.25,38.33,23400.0,30.9742,31.0633,30.9661,31.0309,23400.0
2008-06-09 14:50:00,38.34,38.36,38.2,38.2,50400.0,31.039,31.0552,30.9257,30.9257,50400.0
2008-06-09 14:55:00,38.19,38.25,38.14,38.17,27300.0,30.9176,30.9661,30.8771,30.9014,27300.0
2008-06-09 15:00:00,38.14,38.23,38.08,38.08,35000.0,30.8771,30.9499,30.8285,30.8285,35000.0
2008-06-09 15:05:00,38.07,38.17,38.06,38.13,24800.0,30.8204,30.9014,30.8123,30.869,24800.0
2008-06-09 15:10:00,38.12,38.22,38.1,38.18,31200.0,30.8609,30.9418,30.8447,30.9095,31200.0
2008-06-09 15:15:00,38.18,38.21,38.12,38.21,34500.0,30.9095,30.9337,30.8609,30.9337,34500.0
2008-06-09 15:20:00,38.2,38.28,38.03,38.14,42200.0,30.9257,30.9904,30.788,30.8771,42200.0
2008-06-09 15:25:00,38.13,38.14,38.01,38.03,43500.0,30.869,30.8771,30.7718,30.788,43500.0
2008-06-09 15:30:00,38.03,38.2,38.0,38.17,63800.0,30.788,30.9257,30.7637,30.9014,63800.0
2008-06-09 15:35:00,38.17,38.22,38.13,38.15,45900.0,30.9014,30.9418,30.869,30.8852,45900.0
2008-06-09 15:40:00,38.17,38.26,38.07,38.24,125000.0,30.9014,30.9742,30.8204,30.958,125000.0
2008-06-09 15:45:00,38.24,38.26,38.18,38.2,102100.0,30.958,30.9742,30.9095,30.9257,102100.0
2008-06-09 15:50:00,38.2,38.29,38.19,38.25,135800.0,30.9257,30.9985,30.9176,30.9661,135800.0
2008-06-09 15:55:00,38.25,38.29,38.14,38.17,204900.0,30.9661,30.9985,30.8771,30.9014,204900.0
2008-06-10 09:30:00,37.83,38.44,37.76,38.44,58600.0,30.6261,31.12,30.5694,31.12,58600.0
2008-06-10 09:35:00,38.46,39.0,38.4,38.95,43100.0,31.1361,31.5733,31.0876,31.5328,43100.0
2008-06-10 09:40:00,38.96,38.96,38.78,38.81,62800.0,31.5409,31.5409,31.3952,31.4195,62800.0
2008-06-10 09:45:00,38.81,38.82,38.7,38.75,66800.0,31.4195,31.4276,31.3304,31.3709,66800.0
2008-06-10 09:50:00,38.77,39.35,38.75,39.29,68400.0,31.3871,31.8567,31.3709,31.8081,68400.0
2008-06-10 09:55:00,39.29,39.33,39.18,39.3,69200.0,31.8081,31.8405,31.719,31.8162,69200.0
2008-06-10 10:00:00,39.27,39.39,39.01,39.26,68500.0,31.7919,31.889,31.5814,31.7838,68500.0
2008-06-10 10:05:00,39.25,39.35,39.19,39.34,33700.0,31.7757,31.8567,31.7271,31.8486,33700.0
2008-06-10 10:10:00,39.32,39.35,39.23,39.31,104300.0,31.8324,31.8567,31.7595,31.8243,104300.0
2008-06-10 10:15:00,39.33,39.62,39.25,39.6,89900.0,31.8405,32.0752,31.7757,32.0591,89900.0
2008-06-10 10:20:00,39.6,39.63,39.44,39.5,51100.0,32.0591,32.0833,31.9295,31.9781,51100.0
2008-06-10 10:25:00,39.49,39.58,39.45,39.5,36100.0,31.97,32.0429,31.9376,31.9781,36100.0
2008-06-10 10:30:00,39.51,39.52,39.41,39.44,35000.0,31.9862,31.9943,31.9052,31.9295,35000.0
2008-06-10 10:35:00,39.43,39.45,39.28,39.4,54500.0,31.9214,31.9376,31.8,31.8971,54500.0
2008-06-10 10:40:00,39.4,39.56,39.28,39.49,33500.0,31.8971,32.0267,31.8,31.97,33500.0
2008-06-10 10:45:00,39.49,39.7,39.49,39.69,38300.0,31.97,32.14,31.97,32.1319,38300.0
2008-06-10 10:50:00,39.69,39.7,39.55,39.59,43000.0,32.1319,32.14,32.0186,32.051,43000.0
2008-06-10 10:55:00,39.59,39.68,39.53,39.63,46500.0,32.051,32.1238,32.0024,32.0833,46500.0
2008-06-10 11:00:00,39.63,39.81,39.29,39.39,87400.0,32.0833,32.2291,31.8081,31.889,87400.0
2008-06-10 11:05:00,39.37,39.59,39.31,39.58,74500.0,31.8729,32.051,31.8243,32.0429,74500.0
2008-06-10 11:10:00,39.58,39.6,39.41,39.51,30300.0,32.0429,32.0591,31.9052,31.9862,30300.0
2008-06-10 11:15:00,39.54,39.61,39.5,39.59,36900.0,32.0105,32.0671,31.9781,32.051,36900.0
2008-06-10 11:20:00,39.61,39.65,39.53,39.65,23400.0,32.0671,32.0995,32.0024,32.0995,23400.0
2008-06-10 11:25:00,39.67,39.72,39.38,39.41,39100.0,32.1157,32.1562,31.8809,31.9052,39100.0
2008-06-10 11:30:00,39.42,39.48,39.19,39.25,60800.0,31.9133,31.9619,31.7271,31.7757,60800.0
2008-06-10 11:35:00,39.25,39.45,39.23,39.4,19100.0,31.7757,31.9376,31.7595,31.8971,19100.0
2008-06-10 11:40:00,39.38,39.65,39.38,39.65,31500.0,31.8809,32.0995,31.8809,32.0995,31500.0
2008-06-10 11:45:00,39.66,39.8,39.66,39.7,55700.0,32.1076,32.221,32.1076,32.14,55700.0
2008-06-10 11:50:00,39.71,39.74,39.51,39.55,30000.0,32.1481,32.1724,31.9862,32.0186,30000.0
2008-06-10 11:55:00,39.54,39.68,39.51,39.53,26500.0,32.0105,32.1238,31.9862,32.0024,26500.0
2008-06-10 12:00:00,39.56,39.68,39.45,39.56,17400.0,32.0267,32.1238,31.9376,32.0267,17400.0
2008-06-10 12:05:00,39.6,39.7,39.54,39.54,24800.0,32.0591,32.14,32.0105,32.0105,24800.0
2008-06-10 12:10:00,39.53,39.87,39.53,39.62,36000.0,32.0024,32.2776,32.0024,32.0752,36000.0
2008-06-10 12:15:00,39.67,39.74,39.39,39.45,58200.0,32.1157,32.1724,31.889,31.9376,58200.0
2008-06-10 12:20:00,39.41,39.57,39.37,39.53,45500.0,31.9052,32.0348,31.8729,32.0024,45500.0
2008-06-10 12:25:00,39.54,39.54,39.39,39.45,25900.0,32.0105,32.0105,31.889,31.9376,25900.0
2008-06-10 12:30:00,39.46,39.57,39.32,39.49,30100.0,31.9457,32.0348,31.8324,31.97,30100.0
2008-06-10 12:35:00,39.48,39.57,39.48,39.5,16200.0,31.9619,32.0348,31.9619,31.9781,16200.0
2008-06-10 12:40:00,39.51,39.55,39.4,39.42,27300.0,31.9862,32.0186,31.8971,31.9133,27300.0
2008-06-10 12:45:00,39.43,39.43,39.31,39.38,29700.0,31.9214,31.9214,31.8243,31.8809,29700.0
2008-06-10 12:50:00,39.38,39.48,39.32,39.43,19900.0,31.8809,31.9619,31.8324,31.9214,19900.0
2008-06-10 12:55:00,39.43,39.5,39.36,39.37,20900.0,31.9214,31.9781,31.8648,31.8729,20900.0
2008-06-10 13:00:00,39.37,39.41,39.24,39.37,72900.0,31.8729,31.9052,31.7676,31.8729,72900.0
2008-06-10 13:05:00,39.37,39.41,39.35,39.39,15100.0,31.8729,31.9052,31.8567,31.889,15100.0
2008-06-10 13:10:00,39.4,39.69,39.38,39.65,43900.0,31.8971,32.1319,31.8809,32.0995,43900.0
2008-06-10 13:15:00,39.67,39.71,39.62,39.69,23700.0,32.1157,32.1481,32.0752,32.1319,23700.0
2008-06-10 13:20:00,39.69,39.75,39.64,39.69,22700.0,32.1319,32.1805,32.0914,32.1319,22700.0
2008-06-10 13:25:00,39.7,39.85,39.7,39.81,30600.0,32.14,32.2614,32.14,32.2291,30600.0
2008-06-10 13:30:00,39.82,39.84,39.64,39.64,22600.0,32.2372,32.2534,32.0914,32.0914,22600.0
2008-06-10 13:35:00,39.64,39.64,39.57,39.6,11400.0,32.0914,32.0914,32.0348,32.0591,11400.0
2008-06-10 13:40:00,39.61,39.76,39.61,39.75,21600.0,32.0671,32.1886,32.0671,32.1805,21600.0
2008-06-10 13:45:00,39.75,39.82,39.68,39.81,32400.0,32.1805,32.2372,32.1238,32.2291,32400.0
2008-06-10 13:50:00,39.8,39.86,39.75,39.81,23100.0,32.221,32.2695,32.1805,32.2291,23100.0
2008-06-10 13:55:00,39.8,39.92,39.8,39.85,26500.0,32.221,32.3181,32.221,32.2614,26500.0
2008-06-10 14:00:00,39.87,39.93,39.65,39.69,88000.0,32.2776,32.3262,32.0995,32.1319,88000.0
2008-06-10 14:05:00,39.72,39.75,39.57,39.71,29100.0,32.1562,32.1805,32.0348,32.1481,29100.0
2008-06-10 14:10:00,39.7,39.74,39.6,39.74,35900.0,32.14,32.1724,32.0591,32.1724,35900.0
2008-06-10 14:15:00,39.7,39.72,39.54,39.56,29900.0,32.14,32.1562,32.0105,32.0267,29900.0
2008-06-10 14:20:00,39.55,39.58,39.44,39.49,71600.0,32.0186,32.0429,31.9295,31.97,71600.0
2008-06-10 14:25:00,39.51,39.68,39.41,39.67,31600.0,31.9862,32.1238,31.9052,32.1157,31600.0
2008-06-10 14:30:00,39.67,39.68,39.59,39.59,18100.0,32.1157,32.1238,32.051,32.051,18100.0
2008-06-10 14:35:00,39.58,39.6,39.52,39.6,16700.0,32.0429,32.0591,31.9943,32.0591,16700.0
2008-06-10 14:40:00,39.59,39.67,39.53,39.54,35000.0,32.051,32.1157,32.0024,32.0105,35000.0
2008-06-10 14:45:00,39.55,39.61,39.54,39.57,29600.0,32.0186,32.0671,32.0105,32.0348,29600.0
2008-06-10 14:50:00,39.57,39.59,39.49,39.57,53500.0,32.0348,32.051,31.97,32.0348,53500.0
2008-06-10 14:55:00,39.58,39.65,39.44,39.51,49400.0,32.0429,32.0995,31.9295,31.9862,49400.0
2008-06-10 15:00:00,39.52,39.56,39.42,39.43,49900.0,31.9943,32.0267,31.9133,31.9214,49900.0
2008-06-10 15:05:00,39.44,39.55,39.42,39.49,53100.0,31.9295,32.0186,31.9133,31.97,53100.0
2008-06-10 15:10:00,39.5,39.58,39.49,39.57,38500.0,31.9781,32.0429,31.97,32.0348,38500.0
2008-06-10 15:15:00,39.57,39.58,39.46,39.49,73700.0,32.0348,32.0429,31.9457,31.97,73700.0
2008-06-10 15:20:00,39.49,39.6,39.47,39.57,52600.0,31.97,32.0591,31.9538,32.0348,52600.0
2008-06-10 15:25:00,39.57,39.59,39.54,39.58,28700.0,32.0348,32.051,32.0105,32.0429,28700.0
2008-06-10 15:30:00,39.57,39.64,39.42,39.49,85600.0,32.0348,32.0914,31.9133,31.97,85600.0
2008-06-10 15:35:00,39.51,39.53,39.45,39.49,39400.0,31.9862,32.0024,31.9376,31.97,39400.0
2008-06-10 15:40:00,39.48,39.55,39.41,39.52,65700.0,31.9619,32.0186,31.9052,31.9943,65700.0
2008-06-10 15:45:00,39.52,39.59,39.52,39.56,80000.0,31.9943,32.051,31.9943,32.0267,80000.0
2008-06-10 15:50:00,39.56,39.68,39.56,39.67,84300.0,32.0267,32.1238,32.0267,32.1157,84300.0
2008-06-10 15:55:00,39.65,39.66,39.47,39.47,76800.0,32.0995,32.1076,31.9538,31.9538,76800.0
2008-06-11 09:30:00,39.01,40.0,39.0,39.96,27600.0,31.5814,32.3829,31.5733,32.3505,27600.0
2008-06-11 09:35:00,39.96,40.05,39.73,39.91,23800.0,32.3505,32.4234,32.1643,32.31,23800.0
2008-06-11 09:40:00,39.83,39.83,39.41,39.49,13400.0,32.2453,32.2453,31.9052,31.97,13400.0
2008-06-11 09:45:00,39.49,39.52,39.38,39.39,30700.0,31.97,31.9943,31.8809,31.889,30700.0
2008-06-11 09:50:00,39.41,39.47,38.96,38.96,31300.0,31.9052,31.9538,31.5409,31.5409,31300.0
2008-06-11 09:55:00,38.96,38.97,38.66,38.7,50500.0,31.5409,31.549,31.2981,31.3304,50500.0
2008-06-11 10:00:00,38.7,38.81,38.49,38.66,80900.0,31.3304,31.4195,31.1604,31.2981,80900.0
2008-06-11 10:05:00,38.69,38.77,38.38,38.47,60800.0,31.3223,31.3871,31.0714,31.1442,60800.0
2008-06-11 10:10:00,38.5,38.5,38.19,38.45,112400.0,31.1685,31.1685,30.9176,31.128,112400.0
2008-06-11 10:15:00,38.45,38.57,38.4,38.43,29400.0,31.128,31.2252,31.0876,31.1119,29400.0
2008-06-11 10:20:00,38.43,38.45,38.23,38.38,58500.0,31.1119,31.128,30.9499,31.0714,58500.0
2008-06-11 10:25:00,38.4,38.45,38.23,38.3,44000.0,31.0876,31.128,30.9499,31.0066,44000.0
2008-06-11 10:30:00,38.3,38.6,38.26,38.5,66800.0,31.0066,31.2495,30.9742,31.1685,66800.0
2008-06-11 10:35:00,38.46,38.59,38.28,38.41,50500.0,31.1361,31.2414,30.9904,31.0957,50500.0
2008-06-11 10:40:00,38.43,38.43,38.25,38.25,40900.0,31.1119,31.1119,30.9661,30.9661,40900.0
2008-06-11 10:45:00,38.25,38.44,38.23,38.39,42200.0,30.9661,31.12,30.9499,31.0795,42200.0
2008-06-11 10:50:00,38.4,38.62,38.31,38.57,43500.0,31.0876,31.2657,31.0147,31.2252,43500.0
2008-06-11 10:55:00,38.58,38.73,38.5,38.73,23800.0,31.2333,31.3547,31.1685,31.3547,23800.0
2008-06-11 11:00:00,38.71,39.07,38.65,38.75,69300.0,31.3385,31.63,31.29,31.3709,69300.0
2008-06-11 11:05:00,38.76,38.77,38.57,38.57,24200.0,31.379,31.3871,31.2252,31.2252,24200.0
2008-06-11 11:10:00,38.57,38.68,38.57,38.67,14400.0,31.2252,31.3142,31.2252,31.3062,14400.0
2008-06-11 11:15:00,38.67,38.7,38.64,38.68,17600.0,31.3062,31.3304,31.2819,31.3142,17600.0
2008-06-11 11:20:00,38.66,38.69,38.52,38.52,26400.0,31.2981,31.3223,31.1847,31.1847,26400.0
2008-06-11 11:25:00,38.5,38.5,38.3,38.31,23000.0,31.1685,31.1685,31.0066,31.0147,23000.0
2008-06-11 11:30:00,38.32,38.36,38.25,38.25,47500.0,31.0228,31.0552,30.9661,30.9661,47500.0
2008-06-11 11:35:00,38.27,38.35,38.18,38.26,57500.0,30.9823,31.0471,30.9095,30.9742,57500.0
2008-06-11 11:40:00,38.25,38.27,38.12,38.19,26700.0,30.9661,30.9823,30.8609,30.9176,26700.0
2008-06-11 11:45:00,38.21,38.24,38.11,38.16,20700.0,30.9337,30.958,30.8528,30.8933,20700.0
2008-06-11 11:50:00,38.15,38.33,38.06,38.23,52900.0,30.8852,31.0309,30.8123,30.9499,52900.0
2008-06-11 11:55:00,38.26,38.33,38.26,38.29,17800.0,30.9742,31.0309,30.9742,30.9985,17800.0
2008-06-11 12:00:00,38.28,38.31,38.17,38.23,43100.0,30.9904,31.0147,30.9014,30.9499,43100.0
2008-06-11 12:05:00,38.25,38.33,38.19,38.3,33600.0,30.9661,31.0309,30.9176,31.0066,33600.0
2008-06-11 12:10:00,38.3,38.32,38.2,38.21,28900.0,31.0066,31.0228,30.9257,30.9337,28900.0
2008-06-11 12:15:00,38.21,38.3,38.15,38.24,31400.0,30.9337,31.0066,30.8852,30.958,31400.0
2008-06-11 12:20:00,38.25,38.33,38.11,38.3,30900.0,30.9661,31.0309,30.8528,31.0066,30900.0
2008-06-11 12:25:00,38.3,38.3,38.09,38.09,15200.0,31.0066,31.0066,30.8366,30.8366,15200.0
2008-06-11 12:30:00,38.09,38.21,38.06,38.17,28400.0,30.8366,30.9337,30.8123,30.9014,28400.0
2008-06-11 12:35:00,38.19,38.25,38.11,38.18,28400.0,30.9176,30.9661,30.8528,30.9095,28400.0
2008-06-11 12:40:00,38.18,38.33,38.04,38.14,23500.0,30.9095,31.0309,30.7961,30.8771,23500.0
2008-06-11 12:45:00,38.12,38.25,38.1,38.25,17100.0,30.8609,30.9661,30.8447,30.9661,17100.0
2008-06-11 12:50:00,38.24,38.29,38.21,38.29,19500.0,30.958,30.9985,30.9337,30.9985,19500.0
2008-06-11 12:55:00,38.29,38.54,38.29,38.51,36300.0,30.9985,31.2009,30.9985,31.1766,36300.0
2008-06-11 13:00:00,38.5,38.64,38.44,38.61,32300.0,31.1685,31.2819,31.12,31.2576,32300.0
2008-06-11 13:05:00,38.61,38.7,38.6,38.7,31600.0,31.2576,31.3304,31.2495,31.3304,31600.0
2008-06-11 13:10:00,38.7,38.72,38.58,38.69,30500.0,31.3304,31.3466,31.2333,31.3223,30500.0
2008-06-11 13:15:00,38.7,38.76,38.66,38.73,12000.0,31.3304,31.379,31.2981,31.3547,12000.0
2008-06-11 13:20:00,38.73,38.75,38.72,38.74,23800.0,31.3547,31.3709,31.3466,31.3628,23800.0
2008-06-11 13:25:00,38.72,38.81,38.72,38.78,14100.0,31.3466,31.4195,31.3466,31.3952,14100.0
2008-06-11 13:30:00,38.79,38.79,38.74,38.75,100800.0,31.4033,31.4033,31.3628,31.3709,100800.0
2008-06-11 13:35:00,38.75,38.8,38.75,38.75,44500.0,31.3709,31.4114,31.3709,31.3709,44500.0
2008-06-11 13:40:00,38.75,38.88,38.75,38.84,27300.0,31.3709,31.4762,31.3709,31.4438,27300.0
2008-06-11 13:45:00,38.83,38.92,38.8,38.85,48400.0,31.4357,31.5085,31.4114,31.4519,48400.0
2008-06-11 13:50:00,38.86,38.88,38.77,38.83,45900.0,31.46,31.4762,31.3871,31.4357,45900.0
2008-06-11 13:55:00,38.82,39.02,38.77,38.99,51100.0,31.4276,31.5895,31.3871,31.5652,51100.0
2008-06-11 14:00:00,38.95,39.06,38.82,39.0,64400.0,31.5328,31.6219,31.4276,31.5733,64400.0
2008-06-11 14:05:00,39.04,39.11,38.96,39.07,32400.0,31.6057,31.6624,31.5409,31.63,32400.0
2008-06-11 14:10:00,39.08,39.1,39.01,39.1,23200.0,31.6381,31.6543,31.5814,31.6543,23200.0
2008-06-11 14:15:00,39.09,39.21,39.09,39.1,39100.0,31.6462,31.7433,31.6462,31.6543,39100.0
2008-06-11 14:20:00,39.15,39.31,39.08,39.19,31700.0,31.6947,31.8243,31.6381,31.7271,31700.0
2008-06-11 14:25:00,39.2,39.42,39.2,39.22,30600.0,31.7352,31.9133,31.7352,31.7514,30600.0
2008-06-11 14:30:00,39.24,39.24,39.07,39.08,13100.0,31.7676,31.7676,31.63,31.6381,13100.0
2008-06-11 14:35:00,39.09,39.12,38.92,38.97,34400.0,31.6462,31.6705,31.5085,31.549,34400.0
2008-06-11 14:40:00,38.99,39.07,38.9,38.95,34000.0,31.5652,31.63,31.4924,31.5328,34000.0
2008-06-11 14:45:00,38.98,39.0,38.88,38.91,40800.0,31.5571,31.5733,31.4762,31.5004,40800.0
2008-06-11 14:50:00,38.91,39.04,38.91,38.98,31300.0,31.5004,31.6057,31.5004,31.5571,31300.0
2008-06-11 14:55:00,38.97,39.01,38.9,38.9,28200.0,31.549,31.5814,31.4924,31.4924,28200.0
2008-06-11 15:00:00,38.88,38.98,38.86,38.88,28200.0,31.4762,31.5571,31.46,31.4762,28200.0
2008-06-11 15:05:00,38.88,38.97,38.86,38.95,89800.0,31.4762,31.549,31.46,31.5328,89800.0
2008-06-11 15:10:00,38.95,39.0,38.88,38.93,76800.0,31.5328,31.5733,31.4762,31.5166,76800.0
2008-06-11 15:15:00,38.93,38.96,38.9,38.9,56100.0,31.5166,31.5409,31.4924,31.4924,56100.0
2008-06-11 15:20:00,38.9,38.94,38.74,38.86,108200.0,31.4924,31.5247,31.3628,31.46,108200.0
2008-06-11 15:25:00,38.86,38.96,38.68,38.95,128100.0,31.46,31.5409,31.3142,31.5328,128100.0
2008-06-11 15:30:00,38.94,38.98,38.74,38.8,74500.0,31.5247,31.5571,31.3628,31.4114,74500.0
2008-06-11 15:35:00,38.8,38.84,38.62,38.62,48600.0,31.4114,31.4438,31.2657,31.2657,48600.0
2008-06-11 15:40:00,38.62,38.63,38.43,38.49,131100.0,31.2657,31.2738,31.1119,31.1604,131100.0
2008-06-11 15:45:00,38.49,38.71,38.46,38.62,125700.0,31.1604,31.3385,31.1361,31.2657,125700.0
2008-06-11 15:50:00,38.63,38.83,38.54,38.55,138100.0,31.2738,31.4357,31.2009,31.209,138100.0
2008-06-11 15:55:00,38.56,38.59,38.43,38.5,107300.0,31.2171,31.2414,31.1119,31.1685,107300.0
2008-06-12 09:30:00,38.57,39.66,38.57,39.46,33000.0,31.2252,32.1076,31.2252,31.9457,33000.0
2008-06-12 09:35:00,39.45,39.49,39.04,39.26,37000.0,31.9376,31.97,31.6057,31.7838,37000.0
2008-06-12 09:40:00,39.26,39.4,39.15,39.32,53500.0,31.7838,31.8971,31.6947,31.8324,53500.0
2008-06-12 09:45:00,39.32,39.41,39.12,39.14,52900.0,31.8324,31.9052,31.6705,31.6867,52900.0
2008-06-12 09:50:00,39.13,39.42,39.1,39.4,46000.0,31.6786,31.9133,31.6543,31.8971,46000.0
2008-06-12 09:55:00,39.38,39.4,39.25,39.32,35000.0,31.8809,31.8971,31.7757,31.8324,35000.0
2008-06-12 10:00:00,39.3,39.64,39.22,39.61,66600.0,31.8162,32.0914,31.7514,32.0671,66600.0
2008-06-12 10:05:00,39.58,39.62,39.37,39.51,37600.0,32.0429,32.0752,31.8729,31.9862,37600.0
2008-06-12 10:10:00,39.52,39.54,39.3,39.53,74200.0,31.9943,32.0105,31.8162,32.0024,74200.0
2008-06-12 10:15:00,39.52,39.52,39.09,39.09,49200.0,31.9943,31.9943,31.6462,31.6462,49200.0
2008-06-12 10:20:00,39.1,39.14,38.77,38.88,60100.0,31.6543,31.6867,31.3871,31.4762,60100.0
2008-06-12 10:25:00,38.88,39.02,38.8,39.0,16900.0,31.4762,31.5895,31.4114,31.5733,16900.0
2008-06-12 10:30:00,38.99,39.03,38.86,38.96,34000.0,31.5652,31.5976,31.46,31.5409,34000.0
2008-06-12 10:35:00,38.96,39.04,38.81,38.98,38800.0,31.5409,31.6057,31.4195,31.5571,38800.0
2008-06-12 10:40:00,39.01,39.02,38.88,38.96,22600.0,31.5814,31.5895,31.4762,31.5409,22600.0
2008-06-12 10:45:00,38.94,39.01,38.8,38.91,52000.0,31.5247,31.5814,31.4114,31.5004,52000.0
2008-06-12 10:50:00,38.91,38.96,38.87,38.96,53700.0,31.5004,31.5409,31.4681,31.5409,53700.0
2008-06-12 10:55:00,38.95,39.1,38.94,39.08,34000.0,31.5328,31.6543,31.5247,31.6381,34000.0
2008-06-12 11:00:00,39.07,39.21,39.03,39.2,46700.0,31.63,31.7433,31.5976,31.7352,46700.0
2008-06-12 11:05:00,39.21,39.31,39.16,39.25,77200.0,31.7433,31.8243,31.7028,31.7757,77200.0
2008-06-12 11:10:00,39.25,39.47,39.25,39.41,23700.0,31.7757,31.9538,31.7757,31.9052,23700.0
2008-06-12 11:15:00,39.44,39.54,39.43,39.52,25200.0,31.9295,32.0105,31.9214,31.9943,25200.0
2008-06-12 11:20:00,39.5,39.66,39.41,39.47,83200.0,31.9781,32.1076,31.9052,31.9538,83200.0
2008-06-12 11:25:00,39.45,39.55,39.38,39.49,49300.0,31.9376,32.0186,31.8809,31.97,49300.0
2008-06-12 11:30:00,39.49,39.63,39.43,39.53,63600.0,31.97,32.0833,31.9214,32.0024,63600.0
2008-06-12 11:35:00,39.53,39.75,39.53,39.74,79300.0,32.0024,32.1805,32.0024,32.1724,79300.0
2008-06-12 11:40:00,39.74,39.75,39.59,39.61,31400.0,32.1724,32.1805,32.051,32.0671,31400.0
2008-06-12 11:45:00,39.63,39.7,39.61,39.65,10900.0,32.0833,32.14,32.0671,32.0995,10900.0
2008-06-12 11:50:00,39.64,39.64,39.43,39.54,20900.0,32.0914,32.0914,31.9214,32.0105,20900.0
2008-06-12 11:55:00,39.54,39.64,39.48,39.61,161300.0,32.0105,32.0914,31.9619,32.0671,161300.0
2008-06-12 12:00:00,39.62,39.75,39.62,39.75,33400.0,32.0752,32.1805,32.0752,32.1805,33400.0
2008-06-12 12:05:00,39.75,39.84,39.71,39.79,38600.0,32.1805,32.2534,32.1481,32.2129,38600.0
2008-06-12 12:10:00,39.8,39.89,39.78,39.84,39100.0,32.221,32.2938,32.2048,32.2534,39100.0
2008-06-12 12:15:00,39.85,39.89,39.76,39.8,39400.0,32.2614,32.2938,32.1886,32.221,39400.0
2008-06-12 12:20:00,39.82,39.84,39.74,39.82,15000.0,32.2372,32.2534,32.1724,32.2372,15000.0
2008-06-12 12:25:00,39.81,39.88,39.75,39.84,31000.0,32.2291,32.2857,32.1805,32.2534,31000.0
2008-06-12 12:30:00,39.84,39.97,39.84,39.92,41700.0,32.2534,32.3586,32.2534,32.3181,41700.0
2008-06-12 12:35:00,39.92,39.93,39.81,39.89,19400.0,32.3181,32.3262,32.2291,32.2938,19400.0
2008-06-12 12:40:00,39.88,39.97,39.84,39.9,24300.0,32.2857,32.3586,32.2534,32.3019,24300.0
2008-06-12 12:45:00,39.89,39.95,39.77,39.8,26600.0,32.2938,32.3424,32.1967,32.221,26600.0
2008-06-12 12:50:00,39.81,39.84,39.59,39.69,15500.0,32.2291,32.2534,32.051,32.1319,15500.0
2008-06-12 12:55:00,39.7,39.7,39.55,39.57,7800.0,32.14,32.14,32.0186,32.0348,7800.0
2008-06-12 13:00:00,39.56,39.69,39.56,39.63,13300.0,32.0267,32.1319,32.0267,32.0833,13300.0
2008-06-12 13:05:00,39.61,39.64,39.53,39.55,5300.0,32.0671,32.0914,32.0024,32.0186,5300.0
2008-06-12 13:10:00,39.53,39.53,39.44,39.48,10600.0,32.0024,32.0024,31.9295,31.9619,10600.0
2008-06-12 13:15:00,39.49,39.5,39.45,39.47,6400.0,31.97,31.9781,31.9376,31.9538,6400.0
2008-06-12 13:20:00,39.47,39.48,39.4,39.47,14700.0,31.9538,31.9619,31.8971,31.9538,14700.0
2008-06-12 13:25:00,39.46,39.54,39.46,39.51,9900.0,31.9457,32.0105,31.9457,31.9862,9900.0
2008-06-12 13:30:00,39.53,39.57,39.31,39.32,31000.0,32.0024,32.0348,31.8243,31.8324,31000.0
2008-06-12 13:35:00,39.33,39.35,39.32,39.35,23800.0,31.8405,31.8567,31.8324,31.8567,23800.0
2008-06-12 13:40:00,39.34,39.36,39.26,39.3,16200.0,31.8486,31.8648,31.7838,31.8162,16200.0
2008-06-12 13:45:00,39.3,39.3,39.11,39.12,15000.0,31.8162,31.8162,31.6624,31.6705,15000.0
2008-06-12 13:50:00,39.12,39.28,39.11,39.24,44600.0,31.6705,31.8,31.6624,31.7676,44600.0
2008-06-12 13:55:00,39.21,39.23,39.17,39.2,13300.0,31.7433,31.7595,31.7109,31.7352,13300.0
2008-06-12 14:00:00,39.21,39.3,39.13,39.15,20000.0,31.7433,31.8162,31.6786,31.6947,20000.0
2008-06-12 14:05:00,39.13,39.19,39.06,39.15,27900.0,31.6786,31.7271,31.6219,31.6947,27900.0
2008-06-12 14:10:00,39.15,39.2,39.06,39.13,13700.0,31.6947,31.7352,31.6219,31.6786,13700.0
2008-06-12 14:15:00,39.13,39.39,39.13,39.26,16900.0,31.6786,31.889,31.6786,31.7838,16900.0
2008-06-12 14:20:00,39.26,39.37,39.26,39.3,29800.0,31.7838,31.8729,31.7838,31.8162,29800.0
2008-06-12 14:25:00,39.29,39.3,39.13,39.16,45000.0,31.8081,31.8162,31.6786,31.7028,45000.0
2008-06-12 14:30:00,39.15,39.27,39.13,39.2,25800.0,31.6947,31.7919,31.6786,31.7352,25800.0
2008-06-12 14:35:00,39.19,39.27,39.02,39.14,23000.0,31.7271,31.7919,31.5895,31.6867,23000.0
2008-06-12 14:40:00,39.15,39.2,39.06,39.12,29100.0,31.6947,31.7352,31.6219,31.6705,29100.0
2008-06-12 14:45:00,39.11,39.14,38.9,38.91,53700.0,31.6624,31.6867,31.4924,31.5004,53700.0
2008-06-12 14:50:00,38.91,39.0,38.9,38.96,21000.0,31.5004,31.5733,31.4924,31.5409,21000.0
2008-06-12 14:55:00,38.96,39.09,38.92,39.09,26900.0,31.5409,31.6462,31.5085,31.6462,26900.0
2008-06-12 15:00:00,39.07,39.09,38.92,39.05,30600.0,31.63,31.6462,31.5085,31.6138,30600.0
2008-06-12 15:05:00,39.04,39.14,38.97,39.09,21600.0,31.6057,31.6867,31.549,31.6462,21600.0
2008-06-12 15:10:00,39.07,39.17,38.97,39.05,21400.0,31.63,31.7109,31.549,31.6138,21400.0
2008-06-12 15:15:00,39.04,39.06,38.9,38.93,31100.0,31.6057,31.6219,31.4924,31.5166,31100.0
2008-06-12 15:20:00,38.94,38.94,38.85,38.85,47500.0,31.5247,31.5247,31.4519,31.4519,47500.0
2008-06-12 15:25:00,38.86,38.91,38.74,38.85,72900.0,31.46,31.5004,31.3628,31.4519,72900.0
2008-06-12 15:30:00,38.86,39.0,38.86,38.99,54700.0,31.46,31.5733,31.46,31.5652,54700.0
2008-06-12 15:35:00,39.0,39.04,38.88,38.96,48300.0,31.5733,31.6057,31.4762,31.5409,48300.0
2008-06-12 15:40:00,38.96,39.16,38.91,39.13,80300.0,31.5409,31.7028,31.5004,31.6786,80300.0
2008-06-12 15:45:00,39.14,39.27,39.06,39.21,67800.0,31.6867,31.7919,31.6219,31.7433,67800.0
2008-06-12 15:50:00,39.2,39.27,39.13,39.24,60700.0,31.7352,31.7919,31.6786,31.7676,60700.0
2008-06-12 15:55:00,39.25,39.29,39.19,39.2,117000.0,31.7757,31.8081,31.7271,31.7352,117000.0
2008-06-13 09:30:00,39.48,40.25,39.48,40.13,60600.0,31.9619,32.5853,31.9619,32.4881,60600.0
2008-06-13 09:35:00,40.12,40.17,39.63,39.71,43800.0,32.48,32.5205,32.0833,32.1481,43800.0
2008-06-13 09:40:00,39.69,39.7,39.39,39.39,29400.0,32.1319,32.14,31.889,31.889,29400.0
2008-06-13 09:45:00,39.37,39.37,39.12,39.17,46000.0,31.8729,31.8729,31.6705,31.7109,46000.0
2008-06-13 09:50:00,39.15,39.26,39.13,39.15,51900.0,31.6947,31.7838,31.6786,31.6947,51900.0
2008-06-13 09:55:00,39.11,39.47,38.89,39.37,86900.0,31.6624,31.9538,31.4843,31.8729,86900.0
2008-06-13 10:00:00,39.36,39.83,39.3,39.78,51800.0,31.8648,32.2453,31.8162,32.2048,51800.0
2008-06-13 10:05:00,39.77,39.87,39.65,39.65,36800.0,32.1967,32.2776,32.0995,32.0995,36800.0
2008-06-13 10:10:00,39.63,39.87,39.54,39.84,28300.0,32.0833,32.2776,32.0105,32.2534,28300.0
2008-06-13 10:15:00,39.85,40.1,39.84,39.95,63500.0,32.2614,32.4638,32.2534,32.3424,63500.0
2008-06-13 10:20:00,39.96,39.96,39.7,39.71,48700.0,32.3505,32.3505,32.14,32.1481,48700.0
2008-06-13 10:25:00,39.7,39.79,39.67,39.7,17400.0,32.14,32.2129,32.1157,32.14,17400.0
2008-06-13 10:30:00,39.7,39.75,39.63,39.64,23700.0,32.14,32.1805,32.0833,32.0914,23700.0
2008-06-13 10:35:00,39.64,39.65,39.46,39.5,45200.0,32.0914,32.0995,31.9457,31.9781,45200.0
2008-06-13 10:40:00,39.45,39.57,39.39,39.53,22600.0,31.9376,32.0348,31.889,32.0024,22600.0
2008-06-13 10:45:00,39.54,39.6,39.44,39.56,23800.0,32.0105,32.0591,31.9295,32.0267,23800.0
2008-06-13 10:50:00,39.56,39.65,39.55,39.62,21700.0,32.0267,32.0995,32.0186,32.0752,21700.0
2008-06-13 10:55:00,39.63,39.67,39.39,39.64,22500.0,32.0833,32.1157,31.889,32.0914,22500.0
2008-06-13 11:00:00,39.66,39.81,39.59,39.59,24100.0,32.1076,32.2291,32.051,32.051,24100.0
2008-06-13 11:05:00,39.58,39.77,39.51,39.66,21600.0,32.0429,32.1967,31.9862,32.1076,21600.0
2008-06-13 11:10:00,39.66,39.8,39.66,39.8,15300.0,32.1076,32.221,32.1076,32.221,15300.0
2008-06-13 11:15:00,39.78,39.8,39.64,39.78,19100.0,32.2048,32.221,32.0914,32.2048,19100.0
2008-06-13 11:20:00,39.77,39.77,39.61,39.69,28400.0,32.1967,32.1967,32.0671,32.1319,28400.0
2008-06-13 11:25:00,39.69,39.74,39.62,39.66,15000.0,32.1319,32.1724,32.0752,32.1076,15000.0
2008-06-13 11:30:00,39.69,39.71,39.55,39.59,19800.0,32.1319,32.1481,32.0186,32.051,19800.0
2008-06-13 11:35:00,39.59,39.66,39.55,39.55,24700.0,32.051,32.1076,32.0186,32.0186,24700.0
2008-06-13 11:40:00,39.55,39.64,39.53,39.63,8700.0,32.0186,32.0914,32.0024,32.0833,8700.0
2008-06-13 11:45:00,39.63,39.67,39.51,39.54,16400.0,32.0833,32.1157,31.9862,32.0105,16400.0
2008-06-13 11:50:00,39.53,39.54,39.49,39.49,14600.0,32.0024,32.0105,31.97,31.97,14600.0
2008-06-13 11:55:00,39.49,39.55,39.47,39.48,21600.0,31.97,32.0186,31.9538,31.9619,21600.0
2008-06-13 12:00:00,39.47,39.5,39.34,39.34,24700.0,31.9538,31.9781,31.8486,31.8486,24700.0
2008-06-13 12:05:00,39.34,39.43,39.34,39.43,10100.0,31.8486,31.9214,31.8486,31.9214,10100.0
2008-06-13 12:10:00,39.42,39.43,39.25,39.34,32200.0,31.9133,31.9214,31.7757,31.8486,32200.0
2008-06-13 12:15:00,39.34,39.37,39.3,39.3,18400.0,31.8486,31.8729,31.8162,31.8162,18400.0
2008-06-13 12:20:00,39.3,39.31,39.21,39.23,28800.0,31.8162,31.8243,31.7433,31.7595,28800.0
2008-06-13 12:25:00,39.23,39.3,39.21,39.3,25400.0,31.7595,31.8162,31.7433,31.8162,25400.0
2008-06-13 12:30:00,39.29,39.33,39.29,39.31,20400.0,31.8081,31.8405,31.8081,31.8243,20400.0
2008-06-13 12:35:00,39.31,39.33,39.18,39.18,31600.0,31.8243,31.8405,31.719,31.719,31600.0
2008-06-13 12:40:00,39.17,39.27,39.04,39.09,92600.0,31.7109,31.7919,31.6057,31.6462,92600.0
2008-06-13 12:45:00,39.09,39.11,39.05,39.06,31400.0,31.6462,31.6624,31.6138,31.6219,31400.0
2008-06-13 12:50:00,39.06,39.11,39.03,39.11,34200.0,31.6219,31.6624,31.5976,31.6624,34200.0
2008-06-13 12:55:00,39.11,39.11,39.06,39.07,26400.0,31.6624,31.6624,31.6219,31.63,26400.0
2008-06-13 13:00:00,39.06,39.06,38.93,38.99,47800.0,31.6219,31.6219,31.5166,31.5652,47800.0
2008-06-13 13:05:00,38.99,39.04,38.88,38.94,26100.0,31.5652,31.6057,31.4762,31.5247,26100.0
2008-06-13 13:10:00,38.93,39.14,38.93,39.05,18200.0,31.5166,31.6867,31.5166,31.6138,18200.0
2008-06-13 13:15:00,39.05,39.11,39.01,39.09,23200.0,31.6138,31.6624,31.5814,31.6462,23200.0
2008-06-13 13:20:00,39.08,39.08,38.93,38.93,41800.0,31.6381,31.6381,31.5166,31.5166,41800.0
2008-06-13 13:25:00,38.93,39.01,38.9,38.9,43200.0,31.5166,31.5814,31.4924,31.4924,43200.0
2008-06-13 13:30:00,38.9,38.94,38.85,38.92,34600.0,31.4924,31.5247,31.4519,31.5085,34600.0
2008-06-13 13:35:00,38.92,38.96,38.78,38.81,55500.0,31.5085,31.5409,31.3952,31.4195,55500.0
2008-06-13 13:40:00,38.8,38.84,38.76,38.78,35300.0,31.4114,31.4438,31.379,31.3952,35300.0
2008-06-13 13:45:00,38.77,38.83,38.62,38.77,47700.0,31.3871,31.4357,31.2657,31.3871,47700.0
2008-06-13 13:50:00,38.75,38.78,38.7,38.76,28500.0,31.3709,31.3952,31.3304,31.379,28500.0
2008-06-13 13:55:00,38.76,38.88,38.75,38.85,27100.0,31.379,31.4762,31.3709,31.4519,27100.0
2008-06-13 14:00:00,38.85,39.0,38.82,38.97,43700.0,31.4519,31.5733,31.4276,31.549,43700.0
2008-06-13 14:05:00,38.98,38.99,38.89,38.97,17400.0,31.5571,31.5652,31.4843,31.549,17400.0
2008-06-13 14:10:00,38.98,39.0,38.89,38.95,50600.0,31.5571,31.5733,31.4843,31.5328,50600.0
2008-06-13 14:15:00,38.95,39.21,38.94,39.2,47000.0,31.5328,31.7433,31.5247,31.7352,47000.0
2008-06-13 14:20:00,39.2,39.2,38.94,39.0,40000.0,31.7352,31.7352,31.5247,31.5733,40000.0
2008-06-13 14:25:00,39.01,39.06,38.9,38.99,24100.0,31.5814,31.6219,31.4924,31.5652,24100.0
2008-06-13 14:30:00,38.99,39.04,38.95,39.02,15000.0,31.5652,31.6057,31.5328,31.5895,15000.0
2008-06-13 14:35:00,39.05,39.11,39.01,39.1,23100.0,31.6138,31.6624,31.5814,31.6543,23100.0
2008-06-13 14:40:00,39.11,39.32,39.1,39.27,40800.0,31.6624,31.8324,31.6543,31.7919,40800.0
2008-06-13 14:45:00,39.28,39.34,39.27,39.34,14000.0,31.8,31.8486,31.7919,31.8486,14000.0
2008-06-13 14:50:00,39.33,39.4,39.26,39.36,36200.0,31.8405,31.8971,31.7838,31.8648,36200.0
2008-06-13 14:55:00,39.38,39.46,39.36,39.44,27700.0,31.8809,31.9457,31.8648,31.9295,27700.0
2008-06-13 15:00:00,39.44,39.49,39.41,39.49,28400.0,31.9295,31.97,31.9052,31.97,28400.0
2008-06-13 15:05:00,39.49,39.57,39.49,39.56,39900.0,31.97,32.0348,31.97,32.0267,39900.0
2008-06-13 15:10:00,39.56,39.65,39.56,39.63,27700.0,32.0267,32.0995,32.0267,32.0833,27700.0
2008-06-13 15:15:00,39.64,39.64,39.49,39.5,39900.0,32.0914,32.0914,31.97,31.9781,39900.0
2008-06-13 15:20:00,39.52,39.7,39.49,39.7,28200.0,31.9943,32.14,31.97,32.14,28200.0
2008-06-13 15:25:00,39.7,39.75,39.61,39.65,70600.0,32.14,32.1805,32.0671,32.0995,70600.0
2008-06-13 15:30:00,39.66,39.73,39.58,39.6,26900.0,32.1076,32.1643,32.0429,32.0591,26900.0
2008-06-13 15:35:00,39.58,39.73,39.51,39.68,60100.0,32.0429,32.1643,31.9862,32.1238,60100.0
2008-06-13 15:40:00,39.68,39.77,39.64,39.69,50100.0,32.1238,32.1967,32.0914,32.1319,50100.0
2008-06-13 15:45:00,39.7,39.8,39.65,39.65,92200.0,32.14,32.221,32.0995,32.0995,92200.0
2008-06-13 15:50:00,39.66,39.75,39.65,39.74,90900.0,32.1076,32.1805,32.0995,32.1724,90900.0
2008-06-13 15:55:00,39.75,39.75,39.71,39.73,123700.0,32.1805,32.1805,32.1481,32.1643,123700.0
2008-06-16 09:30:00,39.54,39.91,38.89,39.37,74300.0,32.0105,32.31,31.4843,31.8729,74300.0
2008-06-16 09:35:00,39.37,39.42,39.25,39.3,44500.0,31.8729,31.9133,31.7757,31.8162,44500.0
2008-06-16 09:40:00,39.3,39.55,39.16,39.2,43200.0,31.8162,32.0186,31.7028,31.7352,43200.0
2008-06-16 09:45:00,39.2,39.29,39.14,39.15,37000.0,31.7352,31.8081,31.6867,31.6947,37000.0
2008-06-16 09:50:00,39.15,39.45,39.05,39.45,24500.0,31.6947,31.9376,31.6138,31.9376,24500.0
2008-06-16 09:55:00,39.46,39.66,39.28,39.46,94900.0,31.9457,32.1076,31.8,31.9457,94900.0
2008-06-16 10:00:00,39.44,39.51,39.2,39.44,29500.0,31.9295,31.9862,31.7352,31.9295,29500.0
2008-06-16 10:05:00,39.48,39.6,39.27,39.48,28800.0,31.9619,32.0591,31.7919,31.9619,28800.0
2008-06-16 10:10:00,39.49,39.6,39.47,39.55,56800.0,31.97,32.0591,31.9538,32.0186,56800.0
2008-06-16 10:15:00,39.55,39.8,39.52,39.78,76400.0,32.0186,32.221,31.9943,32.2048,76400.0
2008-06-16 10:20:00,39.8,39.86,39.68,39.75,89300.0,32.221,32.2695,32.1238,32.1805,89300.0
2008-06-16 10:25:00,39.75,39.77,39.59,39.65,29600.0,32.1805,32.1967,32.051,32.0995,29600.0
2008-06-16 10:30:00,39.65,39.71,39.63,39.67,12000.0,32.0995,32.1481,32.0833,32.1157,12000.0
2008-06-16 10:35:00,39.68,39.74,39.6,39.69,23300.0,32.1238,32.1724,32.0591,32.1319,23300.0
2008-06-16 10:40:00,39.69,39.81,39.67,39.79,8700.0,32.1319,32.2291,32.1157,32.2129,8700.0
2008-06-16 10:45:00,39.78,39.8,39.66,39.79,19000.0,32.2048,32.221,32.1076,32.2129,19000.0
2008-06-16 10:50:00,39.8,39.89,39.7,39.75,42200.0,32.221,32.2938,32.14,32.1805,42200.0
2008-06-16 10:55:00,39.74,39.87,39.71,39.75,68900.0,32.1724,32.2776,32.1481,32.1805,68900.0
2008-06-16 11:00:00,39.75,39.8,39.62,39.67,59600.0,32.1805,32.221,32.0752,32.1157,59600.0
2008-06-16 11:05:00,39.67,39.75,39.62,39.65,48600.0,32.1157,32.1805,32.0752,32.0995,48600.0
2008-06-16 11:10:00,39.65,39.72,39.61,39.64,17600.0,32.0995,32.1562,32.0671,32.0914,17600.0
2008-06-16 11:15:00,39.63,39.7,39.55,39.59,31000.0,32.0833,32.14,32.0186,32.051,31000.0
2008-06-16 11:20:00,39.57,39.59,39.45,39.52,43100.0,32.0348,32.051,31.9376,31.9943,43100.0
2008-06-16 11:25:00,39.52,39.7,39.48,39.7,10300.0,31.9943,32.14,31.9619,32.14,10300.0
2008-06-16 11:30:00,39.7,39.75,39.64,39.74,15500.0,32.14,32.1805,32.0914,32.1724,15500.0
2008-06-16 11:35:00,39.73,39.81,39.68,39.81,26100.0,32.1643,32.2291,32.1238,32.2291,26100.0
2008-06-16 11:40:00,39.8,39.8,39.59,39.64,30700.0,32.221,32.221,32.051,32.0914,30700.0
2008-06-16 11:45:00,39.66,39.73,39.66,39.72,8800.0,32.1076,32.1643,32.1076,32.1562,8800.0
2008-06-16 11:50:00,39.71,39.73,39.62,39.66,7700.0,32.1481,32.1643,32.0752,32.1076,7700.0
2008-06-16 11:55:00,39.63,39.7,39.62,39.68,4100.0,32.0833,32.14,32.0752,32.1238,4100.0
2008-06-16 12:00:00,39.68,39.71,39.53,39.56,21100.0,32.1238,32.1481,32.0024,32.0267,21100.0
2008-06-16 12:05:00,39.56,39.59,39.45,39.53,21300.0,32.0267,32.051,31.9376,32.0024,21300.0
2008-06-16 12:10:00,39.53,39.53,39.47,39.52,5900.0,32.0024,32.0024,31.9538,31.9943,5900.0
2008-06-16 12:15:00,39.52,39.6,39.49,39.57,10100.0,31.9943,32.0591,31.97,32.0348,10100.0
2008-06-16 12:20:00,39.58,39.59,39.5,39.52,10800.0,32.0429,32.051,31.9781,31.9943,10800.0
2008-06-16 12:25:00,39.5,39.56,39.45,39.45,11700.0,31.9781,32.0267,31.9376,31.9376,11700.0
2008-06-16 12:30:00,39.44,39.63,39.44,39.63,18000.0,31.9295,32.0833,31.9295,32.0833,18000.0
2008-06-16 12:35:00,39.62,39.62,39.49,39.5,18000.0,32.0752,32.0752,31.97,31.9781,18000.0
2008-06-16 12:40:00,39.5,39.56,39.44,39.45,12400.0,31.9781,32.0267,31.9295,31.9376,12400.0
2008-06-16 12:45:00,39.44,39.51,39.43,39.51,13100.0,31.9295,31.9862,31.9214,31.9862,13100.0
2008-06-16 12:50:00,39.53,39.62,39.49,39.56,35100.0,32.0024,32.0752,31.97,32.0267,35100.0
2008-06-16 12:55:00,39.54,39.55,39.41,39.41,38800.0,32.0105,32.0186,31.9052,31.9052,38800.0
2008-06-16 13:00:00,39.4,39.45,39.4,39.44,14900.0,31.8971,31.9376,31.8971,31.9295,14900.0
2008-06-16 13:05:00,39.44,39.45,39.33,39.37,17400.0,31.9295,31.9376,31.8405,31.8729,17400.0
2008-06-16 13:10:00,39.37,39.51,39.26,39.51,40400.0,31.8729,31.9862,31.7838,31.9862,40400.0
2008-06-16 13:15:00,39.52,39.53,39.4,39.52,24400.0,31.9943,32.0024,31.8971,31.9943,24400.0
2008-06-16 13:20:00,39.54,39.56,39.49,39.53,22100.0,32.0105,32.0267,31.97,32.0024,22100.0
2008-06-16 13:25:00,39.54,39.69,39.51,39.69,67500.0,32.0105,32.1319,31.9862,32.1319,67500.0
2008-06-16 13:30:00,39.7,39.79,39.51,39.72,84000.0,32.14,32.2129,31.9862,32.1562,84000.0
2008-06-16 13:35:00,39.73,39.76,39.6,39.7,69300.0,32.1643,32.1886,32.0591,32.14,69300.0
2008-06-16 13:40:00,39.7,39.75,39.6,39.6,41800.0,32.14,32.1805,32.0591,32.0591,41800.0
2008-06-16 13:45:00,39.6,39.67,39.58,39.66,33500.0,32.0591,32.1157,32.0429,32.1076,33500.0
2008-06-16 13:50:00,39.66,39.73,39.58,39.59,25000.0,32.1076,32.1643,32.0429,32.051,25000.0
2008-06-16 13:55:00,39.6,39.68,39.59,39.63,23900.0,32.0591,32.1238,32.051,32.0833,23900.0
2008-06-16 14:00:00,39.62,39.7,39.52,39.56,52900.0,32.0752,32.14,31.9943,32.0267,52900.0
2008-06-16 14:05:00,39.56,39.7,39.55,39.62,41500.0,32.0267,32.14,32.0186,32.0752,41500.0
2008-06-16 14:10:00,39.63,39.67,39.5,39.57,29300.0,32.0833,32.1157,31.9781,32.0348,29300.0
2008-06-16 14:15:00,39.58,39.67,39.54,39.64,27200.0,32.0429,32.1157,32.0105,32.0914,27200.0
2008-06-16 14:20:00,39.63,39.74,39.58,39.58,32200.0,32.0833,32.1724,32.0429,32.0429,32200.0
2008-06-16 14:25:00,39.59,39.62,39.49,39.52,30300.0,32.051,32.0752,31.97,31.9943,30300.0
2008-06-16 14:30:00,39.52,39.63,39.52,39.61,14300.0,31.9943,32.0833,31.9943,32.0671,14300.0
2008-06-16 14:35:00,39.61,39.75,39.6,39.7,24000.0,32.0671,32.1805,32.0591,32.14,24000.0
2008-06-16 14:40:00,39.7,39.74,39.7,39.7,31300.0,32.14,32.1724,32.14,32.14,31300.0
2008-06-16 14:45:00,39.71,39.78,39.7,39.75,67500.0,32.1481,32.2048,32.14,32.1805,67500.0
2008-06-16 14:50:00,39.75,39.86,39.74,39.79,35300.0,32.1805,32.2695,32.1724,32.2129,35300.0
2008-06-16 14:55:00,39.78,39.85,39.72,39.75,46000.0,32.2048,32.2614,32.1562,32.1805,46000.0
2008-06-16 15:00:00,39.76,39.76,39.68,39.75,53900.0,32.1886,32.1886,32.1238,32.1805,53900.0
2008-06-16 15:05:00,39.75,39.76,39.66,39.69,35000.0,32.1805,32.1886,32.1076,32.1319,35000.0
2008-06-16 15:10:00,39.71,39.72,39.67,39.7,85600.0,32.1481,32.1562,32.1157,32.14,85600.0
2008-06-16 15:15:00,39.7,39.72,39.63,39.69,32900.0,32.14,32.1562,32.0833,32.1319,32900.0
2008-06-16 15:20:00,39.69,39.7,39.62,39.62,30200.0,32.1319,32.14,32.0752,32.0752,30200.0
2008-06-16 15:25:00,39.62,39.69,39.58,39.61,30900.0,32.0752,32.1319,32.0429,32.0671,30900.0
2008-06-16 15:30:00,39.61,39.66,39.57,39.57,37600.0,32.0671,32.1076,32.0348,32.0348,37600.0
2008-06-16 15:35:00,39.57,39.62,39.51,39.56,46200.0,32.0348,32.0752,31.9862,32.0267,46200.0
2008-06-16 15:40:00,39.57,39.58,39.48,39.49,51100.0,32.0348,32.0429,31.9619,31.97,51100.0
2008-06-16 15:45:00,39.48,39.51,39.43,39.46,61400.0,31.9619,31.9862,31.9214,31.9457,61400.0
2008-06-16 15:50:00,39.46,39.57,39.46,39.5,109600.0,31.9457,32.0348,31.9457,31.9781,109600.0
2008-06-16 15:55:00,39.5,39.56,39.46,39.54,83700.0,31.9781,32.0267,31.9457,32.0105,83700.0
2008-06-17 09:30:00,39.86,40.17,39.61,39.67,59400.0,32.2695,32.5205,32.0671,32.1157,59400.0
2008-06-17 09:35:00,39.7,39.74,39.57,39.61,13800.0,32.14,32.1724,32.0348,32.0671,13800.0
2008-06-17 09:40:00,39.6,39.63,39.21,39.3,25700.0,32.0591,32.0833,31.7433,31.8162,25700.0
2008-06-17 09:45:00,39.3,39.44,39.24,39.35,32700.0,31.8162,31.9295,31.7676,31.8567,32700.0
2008-06-17 09:50:00,39.35,39.38,39.24,39.3,28800.0,31.8567,31.8809,31.7676,31.8162,28800.0
2008-06-17 09:55:00,39.3,39.3,39.08,39.2,32700.0,31.8162,31.8162,31.6381,31.7352,32700.0
2008-06-17 10:00:00,39.2,39.5,39.2,39.47,24100.0,31.7352,31.9781,31.7352,31.9538,24100.0
2008-06-17 10:05:00,39.49,39.5,39.32,39.35,22100.0,31.97,31.9781,31.8324,31.8567,22100.0
2008-06-17 10:10:00,39.35,39.5,39.28,39.33,42100.0,31.8567,31.9781,31.8,31.8405,42100.0
2008-06-17 10:15:00,39.33,39.47,39.33,39.44,18900.0,31.8405,31.9538,31.8405,31.9295,18900.0
2008-06-17 10:20:00,39.43,39.49,39.3,39.33,45900.0,31.9214,31.97,31.8162,31.8405,45900.0
2008-06-17 10:25:00,39.33,39.34,39.23,39.24,34500.0,31.8405,31.8486,31.7595,31.7676,34500.0
2008-06-17 10:30:00,39.23,39.42,39.19,39.41,40600.0,31.7595,31.9133,31.7271,31.9052,40600.0
2008-06-17 10:35:00,39.4,39.44,39.26,39.27,29700.0,31.8971,31.9295,31.7838,31.7919,29700.0
2008-06-17 10:40:00,39.25,39.28,39.02,39.06,50500.0,31.7757,31.8,31.5895,31.6219,50500.0
2008-06-17 10:45:00,39.09,39.12,38.9,38.9,65800.0,31.6462,31.6705,31.4924,31.4924,65800.0
2008-06-17 10:50:00,38.9,38.9,38.7,38.75,50600.0,31.4924,31.4924,31.3304,31.3709,50600.0
2008-06-17 10:55:00,38.74,38.95,38.7,38.87,50900.0,31.3628,31.5328,31.3304,31.4681,50900.0
2008-06-17 11:00:00,38.88,38.98,38.84,38.98,19700.0,31.4762,31.5571,31.4438,31.5571,19700.0
2008-06-17 11:05:00,38.97,39.12,38.97,39.09,27600.0,31.549,31.6705,31.549,31.6462,27600.0
2008-06-17 11:10:00,39.1,39.18,39.07,39.18,26900.0,31.6543,31.719,31.63,31.719,26900.0
2008-06-17 11:15:00,39.16,39.17,39.13,39.17,45000.0,31.7028,31.7109,31.6786,31.7109,45000.0
2008-06-17 11:20:00,39.17,39.18,39.07,39.07,39700.0,31.7109,31.719,31.63,31.63,39700.0
2008-06-17 11:25:00,39.05,39.06,38.83,38.92,29700.0,31.6138,31.6219,31.4357,31.5085,29700.0
2008-06-17 11:30:00,38.96,39.04,38.86,38.95,17700.0,31.5409,31.6057,31.46,31.5328,17700.0
2008-06-17 11:35:00,38.95,38.96,38.85,38.87,25900.0,31.5328,31.5409,31.4519,31.4681,25900.0
2008-06-17 11:40:00,38.87,38.96,38.71,38.71,46100.0,31.4681,31.5409,31.3385,31.3385,46100.0
2008-06-17 11:45:00,38.74,38.87,38.66,38.87,28600.0,31.3628,31.4681,31.2981,31.4681,28600.0
2008-06-17 11:50:00,38.87,38.95,38.81,38.87,15400.0,31.4681,31.5328,31.4195,31.4681,15400.0
2008-06-17 11:55:00,38.87,38.9,38.73,38.77,21900.0,31.4681,31.4924,31.3547,31.3871,21900.0
2008-06-17 12:00:00,38.77,38.8,38.68,38.75,45000.0,31.3871,31.4114,31.3142,31.3709,45000.0
2008-06-17 12:05:00,38.74,38.89,38.72,38.88,29900.0,31.3628,31.4843,31.3466,31.4762,29900.0
2008-06-17 12:10:00,38.87,38.89,38.83,38.84,27300.0,31.4681,31.4843,31.4357,31.4438,27300.0
2008-06-17 12:15:00,38.86,38.86,38.73,38.81,33600.0,31.46,31.46,31.3547,31.4195,33600.0
2008-06-17 12:20:00,38.82,38.86,38.77,38.78,14000.0,31.4276,31.46,31.3871,31.3952,14000.0
2008-06-17 12:25:00,38.78,38.79,38.57,38.59,32200.0,31.3952,31.4033,31.2252,31.2414,32200.0
2008-06-17 12:30:00,38.57,38.61,38.51,38.55,52900.0,31.2252,31.2576,31.1766,31.209,52900.0
2008-06-17 12:35:00,38.54,38.54,38.36,38.41,40400.0,31.2009,31.2009,31.0552,31.0957,40400.0
2008-06-17 12:40:00,38.43,38.5,38.41,38.47,36700.0,31.1119,31.1685,31.0957,31.1442,36700.0
2008-06-17 12:45:00,38.47,38.5,38.43,38.43,30100.0,31.1442,31.1685,31.1119,31.1119,30100.0
2008-06-17 12:50:00,38.45,38.46,38.34,38.38,30900.0,31.128,31.1361,31.039,31.0714,30900.0
2008-06-17 12:55:00,38.38,38.47,38.38,38.45,10400.0,31.0714,31.1442,31.0714,31.128,10400.0
2008-06-17 13:00:00,38.46,38.46,38.29,38.31,31700.0,31.1361,31.1361,30.9985,31.0147,31700.0
2008-06-17 13:05:00,38.34,38.46,38.31,38.39,27600.0,31.039,31.1361,31.0147,31.0795,27600.0
2008-06-17 13:10:00,38.4,38.49,38.35,38.43,33100.0,31.0876,31.1604,31.0471,31.1119,33100.0
2008-06-17 13:15:00,38.43,38.46,38.34,38.41,56400.0,31.1119,31.1361,31.039,31.0957,56400.0
2008-06-17 13:20:00,38.42,38.47,38.39,38.42,24000.0,31.1038,31.1442,31.0795,31.1038,24000.0
2008-06-17 13:25:00,38.45,38.45,38.39,38.44,13900.0,31.128,31.128,31.0795,31.12,13900.0
2008-06-17 13:30:00,38.45,38.5,38.45,38.47,11700.0,31.128,31.1685,31.128,31.1442,11700.0
2008-06-17 13:35:00,38.48,38.56,38.48,38.5,19000.0,31.1523,31.2171,31.1523,31.1685,19000.0
2008-06-17 13:40:00,38.5,38.54,38.46,38.47,17200.0,31.1685,31.2009,31.1361,31.1442,17200.0
2008-06-17 13:45:00,38.48,38.48,38.39,38.46,14600.0,31.1523,31.1523,31.0795,31.1361,14600.0
2008-06-17 13:50:00,38.45,38.45,38.36,38.44,23700.0,31.128,31.128,31.0552,31.12,23700.0
2008-06-17 13:55:00,38.44,38.46,38.39,38.45,20400.0,31.12,31.1361,31.0795,31.128,20400.0
2008-06-17 14:00:00,38.45,38.56,38.44,38.53,22500.0,31.128,31.2171,31.12,31.1928,22500.0
2008-06-17 14:05:00,38.53,38.54,38.47,38.52,24100.0,31.1928,31.2009,31.1442,31.1847,24100.0
2008-06-17 14:10:00,38.52,38.56,38.49,38.5,19500.0,31.1847,31.2171,31.1604,31.1685,19500.0
2008-06-17 14:15:00,38.5,38.62,38.47,38.55,25000.0,31.1685,31.2657,31.1442,31.209,25000.0
2008-06-17 14:20:00,38.55,38.58,38.47,38.47,31500.0,31.209,31.2333,31.1442,31.1442,31500.0
2008-06-17 14:25:00,38.45,38.46,38.39,38.4,20600.0,31.128,31.1361,31.0795,31.0876,20600.0
2008-06-17 14:30:00,38.4,38.47,38.39,38.46,15700.0,31.0876,31.1442,31.0795,31.1361,15700.0
2008-06-17 14:35:00,38.45,38.5,38.39,38.41,16700.0,31.128,31.1685,31.0795,31.0957,16700.0
2008-06-17 14:40:00,38.41,38.49,38.41,38.48,15800.0,31.0957,31.1604,31.0957,31.1523,15800.0
2008-06-17 14:45:00,38.48,38.5,38.44,38.47,16800.0,31.1523,31.1685,31.12,31.1442,16800.0
2008-06-17 14:50:00,38.47,38.5,38.45,38.47,10400.0,31.1442,31.1685,31.128,31.1442,10400.0
2008-06-17 14:55:00,38.46,38.56,38.46,38.47,37100.0,31.1361,31.2171,31.1361,31.1442,37100.0
2008-06-17 15:00:00,38.47,38.51,38.42,38.48,37800.0,31.1442,31.1766,31.1038,31.1523,37800.0
2008-06-17 15:05:00,38.46,38.52,38.44,38.45,15500.0,31.1361,31.1847,31.12,31.128,15500.0
2008-06-17 15:10:00,38.46,38.54,38.44,38.49,30500.0,31.1361,31.2009,31.12,31.1604,30500.0
2008-06-17 15:15:00,38.49,38.49,38.29,38.29,35900.0,31.1604,31.1604,30.9985,30.9985,35900.0
2008-06-17 15:20:00,38.28,38.36,38.25,38.26,37400.0,30.9904,31.0552,30.9661,30.9742,37400.0
2008-06-17 15:25:00,38.28,38.3,38.21,38.23,48400.0,30.9904,31.0066,30.9337,30.9499,48400.0
2008-06-17 15:30:00,38.23,38.33,38.19,38.26,87900.0,30.9499,31.0309,30.9176,30.9742,87900.0
2008-06-17 15:35:00,38.26,38.27,38.14,38.17,67400.0,30.9742,30.9823,30.8771,30.9014,67400.0
2008-06-17 15:40:00,38.17,38.26,38.15,38.15,62700.0,30.9014,30.9742,30.8852,30.8852,62700.0
2008-06-17 15:45:00,38.15,38.24,38.12,38.23,54700.0,30.8852,30.958,30.8609,30.9499,54700.0
2008-06-17 15:50:00,38.22,38.27,38.18,38.2,51100.0,30.9418,30.9823,30.9095,30.9257,51100.0
2008-06-17 15:55:00,38.19,38.2,38.1,38.16,99600.0,30.9176,30.9257,30.8447,30.8933,99600.0
2008-06-18 09:30:00,37.84,37.85,37.16,37.8,67000.0,30.6342,30.6423,30.0837,30.6018,67000.0
2008-06-18 09:35:00,37.79,38.07,37.78,37.89,34200.0,30.5937,30.8204,30.5856,30.6747,34200.0
2008-06-18 09:40:00,37.88,37.98,37.76,37.86,21200.0,30.6666,30.7475,30.5694,30.6504,21200.0
2008-06-18 09:45:00,37.83,37.92,37.65,37.74,44400.0,30.6261,30.699,30.4804,30.5532,44400.0
2008-06-18 09:50:00,37.76,37.77,37.55,37.58,24900.0,30.5694,30.5775,30.3994,30.4237,24900.0
2008-06-18 09:55:00,37.57,37.58,37.3,37.45,52800.0,30.4156,30.4237,30.197,30.3185,52800.0
2008-06-18 10:00:00,37.48,37.5,37.38,37.46,33800.0,30.3428,30.359,30.2618,30.3266,33800.0
2008-06-18 10:05:00,37.48,37.5,37.29,37.4,60900.0,30.3428,30.359,30.1889,30.278,60900.0
2008-06-18 10:10:00,37.4,37.41,37.23,37.34,35400.0,30.278,30.2861,30.1404,30.2294,35400.0
2008-06-18 10:15:00,37.34,37.55,37.32,37.48,27900.0,30.2294,30.3994,30.2132,30.3428,27900.0
2008-06-18 10:20:00,37.5,37.69,37.48,37.63,33600.0,30.359,30.5128,30.3428,30.4642,33600.0
2008-06-18 10:25:00,37.64,37.69,37.44,37.46,48100.0,30.4723,30.5128,30.3104,30.3266,48100.0
2008-06-18 10:30:00,37.5,37.61,37.39,37.57,41300.0,30.359,30.448,30.2699,30.4156,41300.0
2008-06-18 10:35:00,37.57,37.68,37.52,37.59,47500.0,30.4156,30.5047,30.3751,30.4318,47500.0
2008-06-18 10:40:00,37.58,37.63,37.38,37.4,22300.0,30.4237,30.4642,30.2618,30.278,22300.0
2008-06-18 10:45:00,37.39,37.44,37.3,37.42,26600.0,30.2699,30.3104,30.197,30.2942,26600.0
2008-06-18 10:50:00,37.44,37.46,37.3,37.38,22600.0,30.3104,30.3266,30.197,30.2618,22600.0
2008-06-18 10:55:00,37.34,37.55,37.34,37.51,33800.0,30.2294,30.3994,30.2294,30.367,33800.0
2008-06-18 11:00:00,37.51,37.52,37.42,37.48,23300.0,30.367,30.3751,30.2942,30.3428,23300.0
2008-06-18 11:05:00,37.48,37.55,37.38,37.5,63600.0,30.3428,30.3994,30.2618,30.359,63600.0
2008-06-18 11:10:00,37.49,37.54,37.49,37.51,24200.0,30.3509,30.3913,30.3509,30.367,24200.0
2008-06-18 11:15:00,37.51,37.55,37.5,37.52,10100.0,30.367,30.3994,30.359,30.3751,10100.0
2008-06-18 11:20:00,37.53,37.6,37.52,37.59,34100.0,30.3832,30.4399,30.3751,30.4318,34100.0
2008-06-18 11:25:00,37.59,37.6,37.47,37.55,44600.0,30.4318,30.4399,30.3347,30.3994,44600.0
2008-06-18 11:30:00,37.55,37.84,37.53,37.84,37900.0,30.3994,30.6342,30.3832,30.6342,37900.0
2008-06-18 11:35:00,37.84,38.07,37.84,37.94,25800.0,30.6342,30.8204,30.6342,30.7152,25800.0
2008-06-18 11:40:00,37.93,37.99,37.78,37.78,14700.0,30.7071,30.7556,30.5856,30.5856,14700.0
2008-06-18 11:45:00,37.76,38.01,37.76,38.01,10500.0,30.5694,30.7718,30.5694,30.7718,10500.0
2008-06-18 11:50:00,38.02,38.15,38.02,38.09,27800.0,30.7799,30.8852,30.7799,30.8366,27800.0
2008-06-18 11:55:00,38.13,38.24,38.02,38.07,36000.0,30.869,30.958,30.7799,30.8204,36000.0
2008-06-18 12:00:00,38.07,38.08,38.05,38.05,15500.0,30.8204,30.8285,30.8042,30.8042,15500.0
2008-06-18 12:05:00,38.05,38.1,37.99,38.03,18000.0,30.8042,30.8447,30.7556,30.788,18000.0
2008-06-18 12:10:00,38.03,38.04,37.96,38.0,17600.0,30.788,30.7961,30.7314,30.7637,17600.0
2008-06-18 12:15:00,38.0,38.07,37.99,38.03,16500.0,30.7637,30.8204,30.7556,30.788,16500.0
2008-06-18 12:20:00,38.02,38.02,37.88,37.89,22000.0,30.7799,30.7799,30.6666,30.6747,22000.0
2008-06-18 12:25:00,37.92,37.93,37.81,37.85,23800.0,30.699,30.7071,30.6099,30.6423,23800.0
2008-06-18 12:30:00,37.84,37.91,37.83,37.9,18300.0,30.6342,30.6909,30.6261,30.6828,18300.0
2008-06-18 12:35:00,37.9,37.91,37.82,37.82,14500.0,30.6828,30.6909,30.618,30.618,14500.0
2008-06-18 12:40:00,37.82,37.98,37.62,37.98,33300.0,30.618,30.7475,30.4561,30.7475,33300.0
2008-06-18 12:45:00,37.67,37.74,37.6,37.74,20900.0,30.4966,30.5532,30.4399,30.5532,20900.0
2008-06-18 12:50:00,37.71,37.71,37.65,37.68,8100.0,30.529,30.529,30.4804,30.5047,8100.0
2008-06-18 12:55:00,37.67,37.71,37.65,37.7,9200.0,30.4966,30.529,30.4804,30.5209,9200.0
2008-06-18 13:00:00,37.69,37.69,37.53,37.54,36600.0,30.5128,30.5128,30.3832,30.3913,36600.0
2008-06-18 13:05:00,37.55,37.63,37.5,37.5,26000.0,30.3994,30.4642,30.359,30.359,26000.0
2008-06-18 13:10:00,37.5,37.5,37.43,37.44,21400.0,30.359,30.359,30.3023,30.3104,21400.0
2008-06-18 13:15:00,37.44,37.5,37.35,37.46,43300.0,30.3104,30.359,30.2375,30.3266,43300.0
2008-06-18 13:20:00,37.46,37.55,37.41,37.52,26500.0,30.3266,30.3994,30.2861,30.3751,26500.0
2008-06-18 13:25:00,37.51,37.53,37.43,37.44,18000.0,30.367,30.3832,30.3023,30.3104,18000.0
2008-06-18 13:30:00,37.43,37.6,37.42,37.55,11700.0,30.3023,30.4399,30.2942,30.3994,11700.0
2008-06-18 13:35:00,37.54,37.56,37.42,37.43,17400.0,30.3913,30.4075,30.2942,30.3023,17400.0
2008-06-18 13:40:00,37.43,37.51,37.41,37.45,24100.0,30.3023,30.367,30.2861,30.3185,24100.0
2008-06-18 13:45:00,37.45,37.5,37.4,37.5,21400.0,30.3185,30.359,30.278,30.359,21400.0
2008-06-18 13:50:00,37.49,37.6,37.49,37.52,12300.0,30.3509,30.4399,30.3509,30.3751,12300.0
2008-06-18 13:55:00,37.53,37.62,37.51,37.61,7200.0,30.3832,30.4561,30.367,30.448,7200.0
2008-06-18 14:00:00,37.61,37.74,37.59,37.65,22700.0,30.448,30.5532,30.4318,30.4804,22700.0
2008-06-18 14:05:00,37.66,37.78,37.65,37.71,15200.0,30.4885,30.5856,30.4804,30.529,15200.0
2008-06-18 14:10:00,37.75,37.75,37.6,37.63,13000.0,30.5613,30.5613,30.4399,30.4642,13000.0
2008-06-18 14:15:00,37.63,37.75,37.6,37.64,14900.0,30.4642,30.5613,30.4399,30.4723,14900.0
2008-06-18 14:20:00,37.63,37.65,37.51,37.52,21300.0,30.4642,30.4804,30.367,30.3751,21300.0
2008-06-18 14:25:00,37.54,37.61,37.53,37.61,13300.0,30.3913,30.448,30.3832,30.448,13300.0
2008-06-18 14:30:00,37.61,37.73,37.58,37.72,20800.0,30.448,30.5452,30.4237,30.5371,20800.0
2008-06-18 14:35:00,37.72,37.83,37.71,37.77,30500.0,30.5371,30.6261,30.529,30.5775,30500.0
2008-06-18 14:40:00,37.78,37.82,37.73,37.81,115700.0,30.5856,30.618,30.5452,30.6099,115700.0
2008-06-18 14:45:00,37.81,37.82,37.76,37.78,31000.0,30.6099,30.618,30.5694,30.5856,31000.0
2008-06-18 14:50:00,37.77,37.86,37.77,37.84,34700.0,30.5775,30.6504,30.5775,30.6342,34700.0
2008-06-18 14:55:00,37.83,37.88,37.8,37.83,18100.0,30.6261,30.6666,30.6018,30.6261,18100.0
2008-06-18 15:00:00,37.85,37.86,37.78,37.81,38500.0,30.6423,30.6504,30.5856,30.6099,38500.0
2008-06-18 15:05:00,37.81,37.92,37.79,37.91,39500.0,30.6099,30.699,30.5937,30.6909,39500.0
2008-06-18 15:10:00,37.92,37.93,37.8,37.83,71100.0,30.699,30.7071,30.6018,30.6261,71100.0
2008-06-18 15:15:00,37.84,37.95,37.83,37.94,41400.0,30.6342,30.7233,30.6261,30.7152,41400.0
2008-06-18 15:20:00,37.95,38.02,37.89,38.02,52000.0,30.7233,30.7799,30.6747,30.7799,52000.0
2008-06-18 15:25:00,38.02,38.07,37.97,38.02,80400.0,30.7799,30.8204,30.7395,30.7799,80400.0
2008-06-18 15:30:00,38.02,38.04,37.94,37.94,35800.0,30.7799,30.7961,30.7152,30.7152,35800.0
2008-06-18 15:35:00,37.93,38.01,37.9,37.9,33600.0,30.7071,30.7718,30.6828,30.6828,33600.0
2008-06-18 15:40:00,37.9,37.91,37.77,37.79,51400.0,30.6828,30.6909,30.5775,30.5937,51400.0
2008-06-18 15:45:00,37.81,37.87,37.75,37.79,50900.0,30.6099,30.6585,30.5613,30.5937,50900.0
2008-06-18 15:50:00,37.79,37.92,37.79,37.9,37700.0,30.5937,30.699,30.5937,30.6828,37700.0
2008-06-18 15:55:00,37.9,37.97,37.87,37.93,75600.0,30.6828,30.7395,30.6585,30.7071,75600.0
2008-06-19 09:30:00,37.76,38.17,37.76,37.85,32100.0,30.5694,30.9014,30.5694,30.6423,32100.0
2008-06-19 09:35:00,37.8,37.8,37.44,37.47,50300.0,30.6018,30.6018,30.3104,30.3347,50300.0
2008-06-19 09:40:00,37.48,37.49,37.24,37.26,65200.0,30.3428,30.3509,30.1485,30.1647,65200.0
2008-06-19 09:45:00,37.26,37.26,36.95,37.18,80500.0,30.1647,30.1647,29.9137,30.0999,80500.0
2008-06-19 09:50:00,37.16,37.16,36.8,37.15,100900.0,30.0837,30.0837,29.7923,30.0756,100900.0
2008-06-19 09:55:00,37.15,37.21,36.92,36.99,46500.0,30.0756,30.1242,29.8894,29.9461,46500.0
2008-06-19 10:00:00,36.96,37.05,36.66,37.04,112300.0,29.9218,29.9946,29.6789,29.9865,112300.0
2008-06-19 10:05:00,37.04,37.06,36.8,36.9,92800.0,29.9865,30.0027,29.7923,29.8732,92800.0
2008-06-19 10:10:00,36.9,36.9,36.62,36.73,57800.0,29.8732,29.8732,29.6465,29.7356,57800.0
2008-06-19 10:15:00,36.73,36.77,36.59,36.69,38900.0,29.7356,29.768,29.6222,29.7032,38900.0
2008-06-19 10:20:00,36.67,36.79,36.57,36.76,63600.0,29.687,29.7842,29.6061,29.7599,63600.0
2008-06-19 10:25:00,36.74,36.98,36.73,36.97,43600.0,29.7437,29.938,29.7356,29.9299,43600.0
2008-06-19 10:30:00,37.0,37.07,36.94,36.96,65600.0,29.9542,30.0108,29.9056,29.9218,65600.0
2008-06-19 10:35:00,36.96,37.1,36.95,37.08,73100.0,29.9218,30.0351,29.9137,30.0189,73100.0
2008-06-19 10:40:00,37.08,37.09,36.9,37.02,28200.0,30.0189,30.027,29.8732,29.9704,28200.0
2008-06-19 10:45:00,37.01,37.21,37.0,37.2,26500.0,29.9623,30.1242,29.9542,30.1161,26500.0
2008-06-19 10:50:00,37.18,37.35,37.17,37.26,27500.0,30.0999,30.2375,30.0918,30.1647,27500.0
2008-06-19 10:55:00,37.26,37.33,37.17,37.23,28400.0,30.1647,30.2213,30.0918,30.1404,28400.0
2008-06-19 11:00:00,37.22,37.37,37.22,37.31,21700.0,30.1323,30.2537,30.1323,30.2051,21700.0
2008-06-19 11:05:00,37.33,37.36,37.15,37.26,80200.0,30.2213,30.2456,30.0756,30.1647,80200.0
2008-06-19 11:10:00,37.26,37.27,36.97,37.03,63100.0,30.1647,30.1728,29.9299,29.9785,63100.0
2008-06-19 11:15:00,37.04,37.12,36.99,37.12,41200.0,29.9865,30.0513,29.9461,30.0513,41200.0
2008-06-19 11:20:00,37.11,37.15,36.92,36.92,34500.0,30.0432,30.0756,29.8894,29.8894,34500.0
2008-06-19 11:25:00,36.92,36.92,36.77,36.9,47700.0,29.8894,29.8894,29.768,29.8732,47700.0
2008-06-19 11:30:00,36.9,37.03,36.85,37.0,38000.0,29.8732,29.9785,29.8327,29.9542,38000.0
2008-06-19 11:35:00,36.96,37.17,36.95,37.15,28400.0,29.9218,30.0918,29.9137,30.0756,28400.0
2008-06-19 11:40:00,37.15,37.28,37.12,37.2,29000.0,30.0756,30.1808,30.0513,30.1161,29000.0
2008-06-19 11:45:00,37.19,37.2,37.12,37.18,17000.0,30.108,30.1161,30.0513,30.0999,17000.0
2008-06-19 11:50:00,37.2,37.2,36.98,37.05,36100.0,30.1161,30.1161,29.938,29.9946,36100.0
2008-06-19 11:55:00,37.06,37.15,37.06,37.1,12200.0,30.0027,30.0756,30.0027,30.0351,12200.0
2008-06-19 12:00:00,37.09,37.36,37.09,37.36,17500.0,30.027,30.2456,30.027,30.2456,17500.0
2008-06-19 12:05:00,37.34,37.5,37.28,37.48,20400.0,30.2294,30.359,30.1808,30.3428,20400.0
2008-06-19 12:10:00,37.47,37.61,37.38,37.6,29000.0,30.3347,30.448,30.2618,30.4399,29000.0
2008-06-19 12:15:00,37.61,37.67,37.53,37.63,19800.0,30.448,30.4966,30.3832,30.4642,19800.0
2008-06-19 12:20:00,37.6,37.68,37.53,37.68,26700.0,30.4399,30.5047,30.3832,30.5047,26700.0
2008-06-19 12:25:00,37.7,37.72,37.6,37.65,21000.0,30.5209,30.5371,30.4399,30.4804,21000.0
2008-06-19 12:30:00,37.65,37.7,37.62,37.7,19600.0,30.4804,30.5209,30.4561,30.5209,19600.0
2008-06-19 12:35:00,37.69,37.69,37.6,37.62,18900.0,30.5128,30.5128,30.4399,30.4561,18900.0
2008-06-19 12:40:00,37.62,37.62,37.54,37.6,14200.0,30.4561,30.4561,30.3913,30.4399,14200.0
2008-06-19 12:45:00,37.6,37.64,37.54,37.56,14800.0,30.4399,30.4723,30.3913,30.4075,14800.0
2008-06-19 12:50:00,37.57,37.61,37.54,37.57,17600.0,30.4156,30.448,30.3913,30.4156,17600.0
2008-06-19 12:55:00,37.57,37.57,37.47,37.5,14800.0,30.4156,30.4156,30.3347,30.359,14800.0
2008-06-19 13:00:00,37.49,37.51,37.43,37.48,18600.0,30.3509,30.367,30.3023,30.3428,18600.0
2008-06-19 13:05:00,37.46,37.57,37.43,37.54,21900.0,30.3266,30.4156,30.3023,30.3913,21900.0
2008-06-19 13:10:00,37.54,37.57,37.51,37.54,17800.0,30.3913,30.4156,30.367,30.3913,17800.0
2008-06-19 13:15:00,37.53,37.55,37.49,37.52,16200.0,30.3832,30.3994,30.3509,30.3751,16200.0
2008-06-19 13:20:00,37.53,37.54,37.46,37.52,15900.0,30.3832,30.3913,30.3266,30.3751,15900.0
2008-06-19 13:25:00,37.52,37.6,37.49,37.59,13400.0,30.3751,30.4399,30.3509,30.4318,13400.0
2008-06-19 13:30:00,37.6,37.62,37.54,37.56,13100.0,30.4399,30.4561,30.3913,30.4075,13100.0
2008-06-19 13:35:00,37.57,37.62,37.54,37.55,14500.0,30.4156,30.4561,30.3913,30.3994,14500.0
2008-06-19 13:40:00,37.57,37.58,37.49,37.49,8000.0,30.4156,30.4237,30.3509,30.3509,8000.0
2008-06-19 13:45:00,37.49,37.51,37.4,37.46,13500.0,30.3509,30.367,30.278,30.3266,13500.0
2008-06-19 13:50:00,37.43,37.47,37.37,37.45,14800.0,30.3023,30.3347,30.2537,30.3185,14800.0
2008-06-19 13:55:00,37.45,37.49,37.42,37.49,9500.0,30.3185,30.3509,30.2942,30.3509,9500.0
2008-06-19 14:00:00,37.47,37.47,37.38,37.41,17200.0,30.3347,30.3347,30.2618,30.2861,17200.0
2008-06-19 14:05:00,37.42,37.43,37.37,37.42,17100.0,30.2942,30.3023,30.2537,30.2942,17100.0
2008-06-19 14:10:00,37.41,37.58,37.4,37.57,30700.0,30.2861,30.4237,30.278,30.4156,30700.0
2008-06-19 14:15:00,37.57,37.59,37.54,37.58,12200.0,30.4156,30.4318,30.3913,30.4237,12200.0
2008-06-19 14:20:00,37.58,37.61,37.54,37.6,22400.0,30.4237,30.448,30.3913,30.4399,22400.0
2008-06-19 14:25:00,37.6,37.78,37.59,37.71,25900.0,30.4399,30.5856,30.4318,30.529,25900.0
2008-06-19 14:30:00,37.7,37.83,37.7,37.82,61200.0,30.5209,30.6261,30.5209,30.618,61200.0
2008-06-19 14:35:00,37.83,37.96,37.8,37.95,42200.0,30.6261,30.7314,30.6018,30.7233,42200.0
2008-06-19 14:40:00,37.95,38.09,37.94,38.08,72700.0,30.7233,30.8366,30.7152,30.8285,72700.0
2008-06-19 14:45:00,38.1,38.16,38.01,38.12,76600.0,30.8447,30.8933,30.7718,30.8609,76600.0
2008-06-19 14:50:00,38.12,38.22,38.12,38.22,54000.0,30.8609,30.9418,30.8609,30.9418,54000.0
2008-06-19 14:55:00,38.21,38.25,38.15,38.25,61700.0,30.9337,30.9661,30.8852,30.9661,61700.0
2008-06-19 15:00:00,38.24,38.45,38.23,38.4,72700.0,30.958,31.128,30.9499,31.0876,72700.0
2008-06-19 15:05:00,38.4,38.56,38.38,38.46,104400.0,31.0876,31.2171,31.0714,31.1361,104400.0
2008-06-19 15:10:00,38.44,38.48,38.38,38.46,37400.0,31.12,31.1523,31.0714,31.1361,37400.0
2008-06-19 15:15:00,38.48,38.48,38.36,38.37,30100.0,31.1523,31.1523,31.0552,31.0633,30100.0
2008-06-19 15:20:00,38.36,38.39,38.24,38.28,63300.0,31.0552,31.0795,30.958,30.9904,63300.0
2008-06-19 15:25:00,38.28,38.3,38.21,38.3,58000.0,30.9904,31.0066,30.9337,31.0066,58000.0
2008-06-19 15:30:00,38.29,38.4,38.28,38.4,59500.0,30.9985,31.0876,30.9904,31.0876,59500.0
2008-06-19 15:35:00,38.39,38.4,38.32,38.39,47700.0,31.0795,31.0876,31.0228,31.0795,47700.0
2008-06-19 15:40:00,38.39,38.57,38.35,38.51,100600.0,31.0795,31.2252,31.0471,31.1766,100600.0
2008-06-19 15:45:00,38.51,38.52,38.43,38.45,64300.0,31.1766,31.1847,31.1119,31.128,64300.0
2008-06-19 15:50:00,38.46,38.52,38.45,38.49,44100.0,31.1361,31.1847,31.128,31.1604,44100.0
2008-06-19 15:55:00,38.49,38.51,38.37,38.44,74600.0,31.1604,31.1766,31.0633,31.12,74600.0
2008-06-20 09:30:00,38.15,38.25,37.24,37.79,222800.0,30.8852,30.9661,30.1485,30.5937,222800.0
2008-06-20 09:35:00,37.79,37.79,37.4,37.69,31100.0,30.5937,30.5937,30.278,30.5128,31100.0
2008-06-20 09:40:00,37.68,37.79,37.29,37.47,29900.0,30.5047,30.5937,30.1889,30.3347,29900.0
2008-06-20 09:45:00,37.45,37.58,37.26,37.52,44500.0,30.3185,30.4237,30.1647,30.3751,44500.0
2008-06-20 09:50:00,37.53,37.67,37.5,37.62,45200.0,30.3832,30.4966,30.359,30.4561,45200.0
2008-06-20 09:55:00,37.61,37.7,37.5,37.7,19000.0,30.448,30.5209,30.359,30.5209,19000.0
2008-06-20 10:00:00,37.7,37.75,37.28,37.28,46900.0,30.5209,30.5613,30.1808,30.1808,46900.0
2008-06-20 10:05:00,37.27,37.31,37.02,37.31,59200.0,30.1728,30.2051,29.9704,30.2051,59200.0
2008-06-20 10:10:00,37.29,37.45,37.25,37.43,42000.0,30.1889,30.3185,30.1566,30.3023,42000.0
2008-06-20 10:15:00,37.42,37.71,37.4,37.7,30100.0,30.2942,30.529,30.278,30.5209,30100.0
2008-06-20 10:20:00,37.69,37.76,37.66,37.76,33700.0,30.5128,30.5694,30.4885,30.5694,33700.0
2008-06-20 10:25:00,37.75,37.85,37.6,37.83,33200.0,30.5613,30.6423,30.4399,30.6261,33200.0
2008-06-20 10:30:00,37.83,37.96,37.82,37.88,35300.0,30.6261,30.7314,30.618,30.6666,35300.0
2008-06-20 10:35:00,37.87,37.91,37.69,37.74,27200.0,30.6585,30.6909,30.5128,30.5532,27200.0
2008-06-20 10:40:00,37.74,37.91,37.7,37.87,26700.0,30.5532,30.6909,30.5209,30.6585,26700.0
2008-06-20 10:45:00,37.88,37.94,37.86,37.91,17500.0,30.6666,30.7152,30.6504,30.6909,17500.0
2008-06-20 10:50:00,37.92,38.09,37.91,37.98,23300.0,30.699,30.8366,30.6909,30.7475,23300.0
2008-06-20 10:55:00,37.97,38.15,37.97,38.05,22900.0,30.7395,30.8852,30.7395,30.8042,22900.0
2008-06-20 11:00:00,38.07,38.15,37.98,38.0,14400.0,30.8204,30.8852,30.7475,30.7637,14400.0
2008-06-20 11:05:00,37.98,38.07,37.91,38.02,48900.0,30.7475,30.8204,30.6909,30.7799,48900.0
2008-06-20 11:10:00,38.01,38.04,37.94,38.02,17400.0,30.7718,30.7961,30.7152,30.7799,17400.0
2008-06-20 11:15:00,38.01,38.08,37.94,37.97,10300.0,30.7718,30.8285,30.7152,30.7395,10300.0
2008-06-20 11:20:00,37.95,38.3,37.95,38.3,46500.0,30.7233,31.0066,30.7233,31.0066,46500.0
2008-06-20 11:25:00,38.3,38.37,38.21,38.35,32700.0,31.0066,31.0633,30.9337,31.0471,32700.0
2008-06-20 11:30:00,38.35,38.4,38.25,38.27,24000.0,31.0471,31.0876,30.9661,30.9823,24000.0
2008-06-20 11:35:00,38.28,38.43,38.28,38.4,23100.0,30.9904,31.1119,30.9904,31.0876,23100.0
2008-06-20 11:40:00,38.39,38.55,38.38,38.43,41900.0,31.0795,31.209,31.0714,31.1119,41900.0
2008-06-20 11:45:00,38.42,38.42,38.31,38.31,17000.0,31.1038,31.1038,31.0147,31.0147,17000.0
2008-06-20 11:50:00,38.31,38.31,38.23,38.25,19300.0,31.0147,31.0147,30.9499,30.9661,19300.0
2008-06-20 11:55:00,38.27,38.29,38.22,38.28,15600.0,30.9823,30.9985,30.9418,30.9904,15600.0
2008-06-20 12:00:00,38.28,38.29,38.25,38.26,15500.0,30.9904,30.9985,30.9661,30.9742,15500.0
2008-06-20 12:05:00,38.27,38.29,38.07,38.13,29200.0,30.9823,30.9985,30.8204,30.869,29200.0
2008-06-20 12:10:00,38.11,38.22,38.09,38.18,21900.0,30.8528,30.9418,30.8366,30.9095,21900.0
2008-06-20 12:15:00,38.18,38.29,38.16,38.22,25300.0,30.9095,30.9985,30.8933,30.9418,25300.0
2008-06-20 12:20:00,38.22,38.28,38.2,38.25,19700.0,30.9418,30.9904,30.9257,30.9661,19700.0
2008-06-20 12:25:00,38.23,38.29,38.18,38.26,18400.0,30.9499,30.9985,30.9095,30.9742,18400.0
2008-06-20 12:30:00,38.24,38.26,38.19,38.24,10800.0,30.958,30.9742,30.9176,30.958,10800.0
2008-06-20 12:35:00,38.23,38.29,38.19,38.19,11900.0,30.9499,30.9985,30.9176,30.9176,11900.0
2008-06-20 12:40:00,38.2,38.27,38.18,38.26,7200.0,30.9257,30.9823,30.9095,30.9742,7200.0
2008-06-20 12:45:00,38.25,38.28,38.23,38.23,8400.0,30.9661,30.9904,30.9499,30.9499,8400.0
2008-06-20 12:50:00,38.25,38.31,38.23,38.28,21000.0,30.9661,31.0147,30.9499,30.9904,21000.0
2008-06-20 12:55:00,38.28,38.29,38.24,38.27,6200.0,30.9904,30.9985,30.958,30.9823,6200.0
2008-06-20 13:00:00,38.26,38.31,38.24,38.25,12300.0,30.9742,31.0147,30.958,30.9661,12300.0
2008-06-20 13:05:00,38.26,38.46,38.26,38.44,11700.0,30.9742,31.1361,30.9742,31.12,11700.0
2008-06-20 13:10:00,38.45,38.55,38.39,38.49,18900.0,31.128,31.209,31.0795,31.1604,18900.0
2008-06-20 13:15:00,38.5,38.53,38.42,38.47,15700.0,31.1685,31.1928,31.1038,31.1442,15700.0
2008-06-20 13:20:00,38.48,38.48,38.38,38.43,24900.0,31.1523,31.1523,31.0714,31.1119,24900.0
2008-06-20 13:25:00,38.41,38.47,38.34,38.46,39600.0,31.0957,31.1442,31.039,31.1361,39600.0
2008-06-20 13:30:00,38.46,38.48,38.3,38.45,46200.0,31.1361,31.1523,31.0066,31.128,46200.0
2008-06-20 13:35:00,38.45,38.45,38.3,38.33,18000.0,31.128,31.128,31.0066,31.0309,18000.0
2008-06-20 13:40:00,38.33,38.34,38.25,38.27,25800.0,31.0309,31.039,30.9661,30.9823,25800.0
2008-06-20 13:45:00,38.26,38.38,38.26,38.34,21300.0,30.9742,31.0714,30.9742,31.039,21300.0
2008-06-20 13:50:00,38.31,38.36,38.26,38.28,23600.0,31.0147,31.0552,30.9742,30.9904,23600.0
2008-06-20 13:55:00,38.27,38.38,38.22,38.23,23600.0,30.9823,31.0714,30.9418,30.9499,23600.0
2008-06-20 14:00:00,38.23,38.31,38.19,38.25,45200.0,30.9499,31.0147,30.9176,30.9661,45200.0
2008-06-20 14:05:00,38.24,38.27,38.15,38.22,36900.0,30.958,30.9823,30.8852,30.9418,36900.0
2008-06-20 14:10:00,38.21,38.24,38.01,38.08,34100.0,30.9337,30.958,30.7718,30.8285,34100.0
2008-06-20 14:15:00,38.05,38.16,37.98,38.02,25900.0,30.8042,30.8933,30.7475,30.7799,25900.0
2008-06-20 14:20:00,38.04,38.07,37.99,38.02,17700.0,30.7961,30.8204,30.7556,30.7799,17700.0
2008-06-20 14:25:00,38.0,38.05,37.91,37.95,43300.0,30.7637,30.8042,30.6909,30.7233,43300.0
2008-06-20 14:30:00,37.96,37.97,37.94,37.96,11500.0,30.7314,30.7395,30.7152,30.7314,11500.0
2008-06-20 14:35:00,37.96,37.97,37.84,37.88,21500.0,30.7314,30.7395,30.6342,30.6666,21500.0
2008-06-20 14:40:00,37.87,37.96,37.85,37.9,26400.0,30.6585,30.7314,30.6423,30.6828,26400.0
2008-06-20 14:45:00,37.9,37.94,37.79,37.82,45900.0,30.6828,30.7152,30.5937,30.618,45900.0
2008-06-20 14:50:00,37.83,37.86,37.72,37.82,33500.0,30.6261,30.6504,30.5371,30.618,33500.0
2008-06-20 14:55:00,37.82,37.87,37.58,37.62,71100.0,30.618,30.6585,30.4237,30.4561,71100.0
2008-06-20 15:00:00,37.64,37.7,37.57,37.69,27000.0,30.4723,30.5209,30.4156,30.5128,27000.0
2008-06-20 15:05:00,37.7,38.0,37.69,37.9,65800.0,30.5209,30.7637,30.5128,30.6828,65800.0
2008-06-20 15:10:00,37.88,37.98,37.84,37.86,27600.0,30.6666,30.7475,30.6342,30.6504,27600.0
2008-06-20 15:15:00,37.87,37.95,37.84,37.87,27500.0,30.6585,30.7233,30.6342,30.6585,27500.0
2008-06-20 15:20:00,37.86,38.04,37.82,38.03,25500.0,30.6504,30.7961,30.618,30.788,25500.0
2008-06-20 15:25:00,38.04,38.06,37.87,37.93,37600.0,30.7961,30.8123,30.6585,30.7071,37600.0
2008-06-20 15:30:00,37.93,38.05,37.92,37.95,32600.0,30.7071,30.8042,30.699,30.7233,32600.0
2008-06-20 15:35:00,37.96,38.07,37.9,37.96,38300.0,30.7314,30.8204,30.6828,30.7314,38300.0
2008-06-20 15:40:00,37.97,38.06,37.83,37.88,71900.0,30.7395,30.8123,30.6261,30.6666,71900.0
2008-06-20 15:45:00,37.86,37.95,37.86,37.92,58100.0,30.6504,30.7233,30.6504,30.699,58100.0
2008-06-20 15:50:00,37.9,38.13,37.9,38.04,83700.0,30.6828,30.869,30.6828,30.7961,83700.0
2008-06-20 15:55:00,38.05,38.05,37.88,37.94,105800.0,30.8042,30.8042,30.6666,30.7152,105800.0
2008-06-23 09:30:00,38.06,38.15,37.46,37.85,41000.0,30.8123,30.8852,30.3266,30.6423,41000.0
2008-06-23 09:35:00,37.83,37.85,37.77,37.85,22900.0,30.6261,30.6423,30.5775,30.6423,22900.0
2008-06-23 09:40:00,37.84,38.0,37.46,37.6,30500.0,30.6342,30.7637,30.3266,30.4399,30500.0
2008-06-23 09:45:00,37.59,37.59,37.2,37.23,27500.0,30.4318,30.4318,30.1161,30.1404,27500.0
2008-06-23 09:50:00,37.23,37.27,36.9,37.24,55400.0,30.1404,30.1728,29.8732,30.1485,55400.0
2008-06-23 09:55:00,37.22,37.22,36.92,36.99,51800.0,30.1323,30.1323,29.8894,29.9461,51800.0
2008-06-23 10:00:00,37.01,37.01,36.86,36.93,52700.0,29.9623,29.9623,29.8408,29.8975,52700.0
2008-06-23 10:05:00,36.93,36.99,36.82,36.95,52700.0,29.8975,29.9461,29.8084,29.9137,52700.0
2008-06-23 10:10:00,36.98,37.04,36.91,37.01,58100.0,29.938,29.9865,29.8813,29.9623,58100.0
2008-06-23 10:15:00,37.01,37.14,36.99,37.02,67400.0,29.9623,30.0675,29.9461,29.9704,67400.0
2008-06-23 10:20:00,37.0,37.0,36.84,36.89,67900.0,29.9542,29.9542,29.8246,29.8651,67900.0
2008-06-23 10:25:00,36.9,37.0,36.83,36.94,33500.0,29.8732,29.9542,29.8165,29.9056,33500.0
2008-06-23 10:30:00,36.95,37.17,36.93,37.14,39000.0,29.9137,30.0918,29.8975,30.0675,39000.0
2008-06-23 10:35:00,37.13,37.14,36.88,36.93,21100.0,30.0594,30.0675,29.857,29.8975,21100.0
2008-06-23 10:40:00,36.93,36.93,36.82,36.85,25400.0,29.8975,29.8975,29.8084,29.8327,25400.0
2008-06-23 10:45:00,36.85,37.0,36.8,36.94,23500.0,29.8327,29.9542,29.7923,29.9056,23500.0
2008-06-23 10:50:00,36.96,36.96,36.8,36.92,24400.0,29.9218,29.9218,29.7923,29.8894,24400.0
2008-06-23 10:55:00,36.91,37.04,36.88,36.88,36800.0,29.8813,29.9865,29.857,29.857,36800.0
2008-06-23 11:00:00,36.89,36.96,36.8,36.89,55100.0,29.8651,29.9218,29.7923,29.8651,55100.0
2008-06-23 11:05:00,36.9,36.96,36.83,36.91,29200.0,29.8732,29.9218,29.8165,29.8813,29200.0
2008-06-23 11:10:00,36.91,36.92,36.71,36.76,85400.0,29.8813,29.8894,29.7194,29.7599,85400.0
2008-06-23 11:15:00,36.75,36.76,36.56,36.59,56700.0,29.7518,29.7599,29.598,29.6222,56700.0
2008-06-23 11:20:00,36.58,36.62,36.49,36.49,68300.0,29.6141,29.6465,29.5413,29.5413,68300.0
2008-06-23 11:25:00,36.5,36.59,36.5,36.59,31100.0,29.5494,29.6222,29.5494,29.6222,31100.0
2008-06-23 11:30:00,36.58,36.61,36.5,36.5,22500.0,29.6141,29.6384,29.5494,29.5494,22500.0
2008-06-23 11:35:00,36.52,36.58,36.5,36.51,15400.0,29.5656,29.6141,29.5494,29.5575,15400.0
2008-06-23 11:40:00,36.51,36.56,36.5,36.51,19700.0,29.5575,29.598,29.5494,29.5575,19700.0
2008-06-23 11:45:00,36.51,36.53,36.48,36.5,38600.0,29.5575,29.5737,29.5332,29.5494,38600.0
2008-06-23 11:50:00,36.5,36.51,36.35,36.41,60200.0,29.5494,29.5575,29.4279,29.4765,60200.0
2008-06-23 11:55:00,36.41,36.57,36.39,36.48,59400.0,29.4765,29.6061,29.4603,29.5332,59400.0
2008-06-23 12:00:00,36.5,36.51,36.41,36.41,22400.0,29.5494,29.5575,29.4765,29.4765,22400.0
2008-06-23 12:05:00,36.4,36.53,36.35,36.51,31700.0,29.4684,29.5737,29.4279,29.5575,31700.0
2008-06-23 12:10:00,36.5,36.5,36.36,36.42,24400.0,29.5494,29.5494,29.436,29.4846,24400.0
2008-06-23 12:15:00,36.43,36.43,36.31,36.36,29400.0,29.4927,29.4927,29.3956,29.436,29400.0
2008-06-23 12:20:00,36.34,36.37,36.33,36.35,9000.0,29.4198,29.4441,29.4118,29.4279,9000.0
2008-06-23 12:25:00,36.36,36.39,36.33,36.39,16500.0,29.436,29.4603,29.4118,29.4603,16500.0
2008-06-23 12:30:00,36.4,36.56,36.37,36.45,21700.0,29.4684,29.598,29.4441,29.5089,21700.0
2008-06-23 12:35:00,36.46,36.5,36.46,36.47,9900.0,29.517,29.5494,29.517,29.5251,9900.0
2008-06-23 12:40:00,36.48,36.53,36.47,36.48,20800.0,29.5332,29.5737,29.5251,29.5332,20800.0
2008-06-23 12:45:00,36.48,36.55,36.37,36.52,33600.0,29.5332,29.5899,29.4441,29.5656,33600.0
2008-06-23 12:50:00,36.52,36.56,36.42,36.49,21900.0,29.5656,29.598,29.4846,29.5413,21900.0
2008-06-23 12:55:00,36.52,36.71,36.52,36.7,18100.0,29.5656,29.7194,29.5656,29.7113,18100.0
2008-06-23 13:00:00,36.69,36.79,36.69,36.79,21900.0,29.7032,29.7842,29.7032,29.7842,21900.0
2008-06-23 13:05:00,36.8,36.8,36.69,36.77,20800.0,29.7923,29.7923,29.7032,29.768,20800.0
2008-06-23 13:10:00,36.77,36.82,36.72,36.72,22300.0,29.768,29.8084,29.7275,29.7275,22300.0
2008-06-23 13:15:00,36.72,36.77,36.64,36.64,27500.0,29.7275,29.768,29.6627,29.6627,27500.0
2008-06-23 13:20:00,36.65,36.73,36.64,36.68,41100.0,29.6708,29.7356,29.6627,29.6951,41100.0
2008-06-23 13:25:00,36.69,36.78,36.68,36.77,16200.0,29.7032,29.7761,29.6951,29.768,16200.0
2008-06-23 13:30:00,36.77,36.79,36.75,36.78,11700.0,29.768,29.7842,29.7518,29.7761,11700.0
2008-06-23 13:35:00,36.78,36.86,36.76,36.77,22900.0,29.7761,29.8408,29.7599,29.768,22900.0
2008-06-23 13:40:00,36.77,36.82,36.71,36.74,29000.0,29.768,29.8084,29.7194,29.7437,29000.0
2008-06-23 13:45:00,36.74,36.85,36.7,36.81,21400.0,29.7437,29.8327,29.7113,29.8003,21400.0
2008-06-23 13:50:00,36.81,36.85,36.79,36.85,14700.0,29.8003,29.8327,29.7842,29.8327,14700.0
2008-06-23 13:55:00,36.87,36.87,36.79,36.82,17400.0,29.8489,29.8489,29.7842,29.8084,17400.0
2008-06-23 14:00:00,36.81,36.89,36.79,36.79,14300.0,29.8003,29.8651,29.7842,29.7842,14300.0
2008-06-23 14:05:00,36.8,36.85,36.68,36.68,17800.0,29.7923,29.8327,29.6951,29.6951,17800.0
2008-06-23 14:10:00,36.67,36.74,36.66,36.71,7900.0,29.687,29.7437,29.6789,29.7194,7900.0
2008-06-23 14:15:00,36.71,36.83,36.71,36.83,23300.0,29.7194,29.8165,29.7194,29.8165,23300.0
2008-06-23 14:20:00,36.81,36.84,36.68,36.68,13900.0,29.8003,29.8246,29.6951,29.6951,13900.0
2008-06-23 14:25:00,36.69,36.71,36.6,36.71,32400.0,29.7032,29.7194,29.6303,29.7194,32400.0
2008-06-23 14:30:00,36.71,36.8,36.7,36.8,16400.0,29.7194,29.7923,29.7113,29.7923,16400.0
2008-06-23 14:35:00,36.8,36.8,36.76,36.78,7200.0,29.7923,29.7923,29.7599,29.7761,7200.0
2008-06-23 14:40:00,36.76,36.78,36.73,36.74,14600.0,29.7599,29.7761,29.7356,29.7437,14600.0
2008-06-23 14:45:00,36.73,36.73,36.63,36.63,9200.0,29.7356,29.7356,29.6546,29.6546,9200.0
2008-06-23 14:50:00,36.65,36.69,36.64,36.67,11500.0,29.6708,29.7032,29.6627,29.687,11500.0
2008-06-23 14:55:00,36.67,36.71,36.65,36.68,12700.0,29.687,29.7194,29.6708,29.6951,12700.0
2008-06-23 15:00:00,36.67,36.68,36.61,36.61,18400.0,29.687,29.6951,29.6384,29.6384,18400.0
2008-06-23 15:05:00,36.61,36.67,36.59,36.64,18000.0,29.6384,29.687,29.6222,29.6627,18000.0
2008-06-23 15:10:00,36.64,36.64,36.56,36.61,32000.0,29.6627,29.6627,29.598,29.6384,32000.0
2008-06-23 15:15:00,36.61,36.61,36.5,36.53,58600.0,29.6384,29.6384,29.5494,29.5737,58600.0
2008-06-23 15:20:00,36.52,36.55,36.48,36.53,20300.0,29.5656,29.5899,29.5332,29.5737,20300.0
2008-06-23 15:25:00,36.53,36.64,36.52,36.63,24600.0,29.5737,29.6627,29.5656,29.6546,24600.0
2008-06-23 15:30:00,36.63,36.63,36.56,36.57,27000.0,29.6546,29.6546,29.598,29.6061,27000.0
2008-06-23 15:35:00,36.56,36.57,36.49,36.55,71500.0,29.598,29.6061,29.5413,29.5899,71500.0
2008-06-23 15:40:00,36.55,36.59,36.43,36.44,78800.0,29.5899,29.6222,29.4927,29.5008,78800.0
2008-06-23 15:45:00,36.43,36.52,36.39,36.45,76600.0,29.4927,29.5656,29.4603,29.5089,76600.0
2008-06-23 15:50:00,36.45,36.5,36.4,36.47,99100.0,29.5089,29.5494,29.4684,29.5251,99100.0
2008-06-23 15:55:00,36.47,36.6,36.47,36.58,107300.0,29.5251,29.6303,29.5251,29.6141,107300.0
2008-06-24 09:30:00,36.31,36.69,35.93,36.04,49500.0,29.3956,29.7032,29.0879,29.177,49500.0
2008-06-24 09:35:00,36.04,36.1,35.5,35.51,77500.0,29.177,29.2256,28.7398,28.7479,77500.0
2008-06-24 09:40:00,35.57,35.74,35.56,35.62,77500.0,28.7965,28.9341,28.7884,28.837,77500.0
2008-06-24 09:45:00,35.62,35.8,35.61,35.65,157200.0,28.837,28.9827,28.8289,28.8612,157200.0
2008-06-24 09:50:00,35.65,35.65,35.52,35.6,109900.0,28.8612,28.8612,28.756,28.8208,109900.0
2008-06-24 09:55:00,35.6,35.61,35.54,35.56,29300.0,28.8208,28.8289,28.7722,28.7884,29300.0
2008-06-24 10:00:00,35.55,35.6,35.33,35.4,128900.0,28.7803,28.8208,28.6022,28.6589,128900.0
2008-06-24 10:05:00,35.4,35.46,35.28,35.46,83400.0,28.6589,28.7074,28.5617,28.7074,83400.0
2008-06-24 10:10:00,35.46,35.49,35.24,35.3,92700.0,28.7074,28.7317,28.5293,28.5779,92700.0
2008-06-24 10:15:00,35.3,35.3,35.18,35.25,42700.0,28.5779,28.5779,28.4807,28.5374,42700.0
2008-06-24 10:20:00,35.26,35.28,35.15,35.19,32700.0,28.5455,28.5617,28.4565,28.4888,32700.0
2008-06-24 10:25:00,35.22,35.22,35.14,35.21,44900.0,28.5131,28.5131,28.4484,28.505,44900.0
2008-06-24 10:30:00,35.21,35.24,35.15,35.16,37700.0,28.505,28.5293,28.4565,28.4646,37700.0
2008-06-24 10:35:00,35.15,35.32,35.15,35.3,53400.0,28.4565,28.5941,28.4565,28.5779,53400.0
2008-06-24 10:40:00,35.29,35.3,35.18,35.3,31400.0,28.5698,28.5779,28.4807,28.5779,31400.0
2008-06-24 10:45:00,35.3,35.35,35.23,35.3,60200.0,28.5779,28.6184,28.5212,28.5779,60200.0
2008-06-24 10:50:00,35.3,35.32,35.25,35.28,62600.0,28.5779,28.5941,28.5374,28.5617,62600.0
2008-06-24 10:55:00,35.28,35.36,35.24,35.3,118000.0,28.5617,28.6265,28.5293,28.5779,118000.0
2008-06-24 11:00:00,35.29,35.46,35.28,35.4,73300.0,28.5698,28.7074,28.5617,28.6589,73300.0
2008-06-24 11:05:00,35.4,35.44,35.27,35.34,61500.0,28.6589,28.6912,28.5536,28.6103,61500.0
2008-06-24 11:10:00,35.35,35.46,35.34,35.39,61500.0,28.6184,28.7074,28.6103,28.6508,61500.0
2008-06-24 11:15:00,35.38,35.69,35.37,35.68,78600.0,28.6427,28.8936,28.6346,28.8855,78600.0
2008-06-24 11:20:00,35.69,35.74,35.6,35.7,55200.0,28.8936,28.9341,28.8208,28.9017,55200.0
2008-06-24 11:25:00,35.7,35.72,35.47,35.49,39100.0,28.9017,28.9179,28.7155,28.7317,39100.0
2008-06-24 11:30:00,35.49,35.5,35.36,35.43,35800.0,28.7317,28.7398,28.6265,28.6831,35800.0
2008-06-24 11:35:00,35.43,35.49,35.32,35.47,60400.0,28.6831,28.7317,28.5941,28.7155,60400.0
2008-06-24 11:40:00,35.47,35.5,35.41,35.45,40300.0,28.7155,28.7398,28.6669,28.6993,40300.0
2008-06-24 11:45:00,35.45,35.78,35.44,35.73,38500.0,28.6993,28.9665,28.6912,28.926,38500.0
2008-06-24 11:50:00,35.73,35.8,35.7,35.75,116600.0,28.926,28.9827,28.9017,28.9422,116600.0
2008-06-24 11:55:00,35.76,35.86,35.74,35.84,43100.0,28.9503,29.0313,28.9341,29.0151,43100.0
2008-06-24 12:00:00,35.84,35.96,35.81,35.95,39400.0,29.0151,29.1122,28.9908,29.1041,39400.0
2008-06-24 12:05:00,35.95,36.01,35.82,35.83,149200.0,29.1041,29.1527,28.9989,29.007,149200.0
2008-06-24 12:10:00,35.83,35.87,35.78,35.8,112300.0,29.007,29.0393,28.9665,28.9827,112300.0
2008-06-24 12:15:00,35.79,35.8,35.71,35.72,90200.0,28.9746,28.9827,28.9098,28.9179,90200.0
2008-06-24 12:20:00,35.72,35.76,35.71,35.75,27500.0,28.9179,28.9503,28.9098,28.9422,27500.0
2008-06-24 12:25:00,35.75,35.83,35.74,35.8,53900.0,28.9422,29.007,28.9341,28.9827,53900.0
2008-06-24 12:30:00,35.79,35.83,35.73,35.74,63200.0,28.9746,29.007,28.926,28.9341,63200.0
2008-06-24 12:35:00,35.74,35.82,35.74,35.8,33100.0,28.9341,28.9989,28.9341,28.9827,33100.0
2008-06-24 12:40:00,35.78,35.83,35.77,35.79,27500.0,28.9665,29.007,28.9584,28.9746,27500.0
2008-06-24 12:45:00,35.8,35.82,35.78,35.78,24900.0,28.9827,28.9989,28.9665,28.9665,24900.0
2008-06-24 12:50:00,35.78,35.8,35.67,35.7,33800.0,28.9665,28.9827,28.8774,28.9017,33800.0
2008-06-24 12:55:00,35.68,35.78,35.68,35.74,17000.0,28.8855,28.9665,28.8855,28.9341,17000.0
2008-06-24 13:00:00,35.73,35.8,35.73,35.78,32300.0,28.926,28.9827,28.926,28.9665,32300.0
2008-06-24 13:05:00,35.78,35.8,35.72,35.75,32500.0,28.9665,28.9827,28.9179,28.9422,32500.0
2008-06-24 13:10:00,35.77,35.8,35.73,35.78,24700.0,28.9584,28.9827,28.926,28.9665,24700.0
2008-06-24 13:15:00,35.77,35.82,35.76,35.79,30700.0,28.9584,28.9989,28.9503,28.9746,30700.0
2008-06-24 13:20:00,35.8,35.81,35.79,35.8,43100.0,28.9827,28.9908,28.9746,28.9827,43100.0
2008-06-24 13:25:00,35.79,35.8,35.69,35.71,27500.0,28.9746,28.9827,28.8936,28.9098,27500.0
2008-06-24 13:30:00,35.7,35.71,35.63,35.66,41700.0,28.9017,28.9098,28.8451,28.8693,41700.0
2008-06-24 13:35:00,35.66,35.7,35.65,35.7,30700.0,28.8693,28.9017,28.8612,28.9017,30700.0
2008-06-24 13:40:00,35.7,35.7,35.66,35.67,34500.0,28.9017,28.9017,28.8693,28.8774,34500.0
2008-06-24 13:45:00,35.67,35.71,35.67,35.7,54100.0,28.8774,28.9098,28.8774,28.9017,54100.0
2008-06-24 13:50:00,35.69,35.78,35.69,35.74,36600.0,28.8936,28.9665,28.8936,28.9341,36600.0
2008-06-24 13:55:00,35.74,35.8,35.73,35.79,20100.0,28.9341,28.9827,28.926,28.9746,20100.0
2008-06-24 14:00:00,35.79,35.89,35.79,35.84,69100.0,28.9746,29.0555,28.9746,29.0151,69100.0
2008-06-24 14:05:00,35.85,35.88,35.82,35.84,65400.0,29.0232,29.0474,28.9989,29.0151,65400.0
2008-06-24 14:10:00,35.84,35.84,35.78,35.78,46600.0,29.0151,29.0151,28.9665,28.9665,46600.0
2008-06-24 14:15:00,35.78,35.81,35.77,35.8,22100.0,28.9665,28.9908,28.9584,28.9827,22100.0
2008-06-24 14:20:00,35.8,35.82,35.78,35.79,31300.0,28.9827,28.9989,28.9665,28.9746,31300.0
2008-06-24 14:25:00,35.8,35.81,35.77,35.78,31200.0,28.9827,28.9908,28.9584,28.9665,31200.0
2008-06-24 14:30:00,35.78,35.79,35.73,35.76,29400.0,28.9665,28.9746,28.926,28.9503,29400.0
2008-06-24 14:35:00,35.75,35.8,35.72,35.72,34700.0,28.9422,28.9827,28.9179,28.9179,34700.0
2008-06-24 14:40:00,35.71,35.72,35.65,35.7,36000.0,28.9098,28.9179,28.8612,28.9017,36000.0
2008-06-24 14:45:00,35.68,35.71,35.48,35.51,45600.0,28.8855,28.9098,28.7236,28.7479,45600.0
2008-06-24 14:50:00,35.52,35.55,35.48,35.51,31800.0,28.756,28.7803,28.7236,28.7479,31800.0
2008-06-24 14:55:00,35.51,35.54,35.44,35.51,49400.0,28.7479,28.7722,28.6912,28.7479,49400.0
2008-06-24 15:00:00,35.51,35.57,35.49,35.57,56600.0,28.7479,28.7965,28.7317,28.7965,56600.0
2008-06-24 15:05:00,35.57,35.58,35.4,35.49,122100.0,28.7965,28.8046,28.6589,28.7317,122100.0
2008-06-24 15:10:00,35.49,35.53,35.44,35.46,51300.0,28.7317,28.7641,28.6912,28.7074,51300.0
2008-06-24 15:15:00,35.45,35.51,35.44,35.47,55300.0,28.6993,28.7479,28.6912,28.7155,55300.0
2008-06-24 15:20:00,35.47,35.53,35.42,35.44,68600.0,28.7155,28.7641,28.675,28.6912,68600.0
2008-06-24 15:25:00,35.42,35.44,35.31,35.4,113200.0,28.675,28.6912,28.586,28.6589,113200.0
2008-06-24 15:30:00,35.4,35.46,35.4,35.46,85200.0,28.6589,28.7074,28.6589,28.7074,85200.0
2008-06-24 15:35:00,35.47,35.53,35.39,35.43,149400.0,28.7155,28.7641,28.6508,28.6831,149400.0
2008-06-24 15:40:00,35.43,35.47,35.38,35.44,114300.0,28.6831,28.7155,28.6427,28.6912,114300.0
2008-06-24 15:45:00,35.44,35.45,35.33,35.39,200100.0,28.6912,28.6993,28.6022,28.6508,200100.0
2008-06-24 15:50:00,35.38,35.46,35.31,35.41,99900.0,28.6427,28.7074,28.586,28.6669,99900.0
2008-06-24 15:55:00,35.42,35.55,35.41,35.55,135500.0,28.675,28.7803,28.6669,28.7803,135500.0
2008-06-25 09:30:00,35.41,35.7,35.41,35.59,23600.0,28.6669,28.9017,28.6669,28.8127,23600.0
2008-06-25 09:35:00,35.56,36.1,35.56,35.99,42300.0,28.7884,29.2256,28.7884,29.1365,42300.0
2008-06-25 09:40:00,35.97,36.0,35.76,35.98,40000.0,29.1203,29.1446,28.9503,29.1284,40000.0
2008-06-25 09:45:00,35.95,36.06,35.93,36.06,25300.0,29.1041,29.1932,29.0879,29.1932,25300.0
2008-06-25 09:50:00,36.05,36.11,35.98,36.11,30300.0,29.1851,29.2336,29.1284,29.2336,30300.0
2008-06-25 09:55:00,36.1,36.16,36.04,36.16,25700.0,29.2256,29.2741,29.177,29.2741,25700.0
2008-06-25 10:00:00,36.2,36.38,36.19,36.35,21500.0,29.3065,29.4522,29.2984,29.4279,21500.0
2008-06-25 10:05:00,36.35,36.65,36.3,36.5,59800.0,29.4279,29.6708,29.3875,29.5494,59800.0
2008-06-25 10:10:00,36.51,36.58,36.47,36.51,16400.0,29.5575,29.6141,29.5251,29.5575,16400.0
2008-06-25 10:15:00,36.51,36.8,36.5,36.76,48700.0,29.5575,29.7923,29.5494,29.7599,48700.0
2008-06-25 10:20:00,36.76,36.87,36.69,36.8,29500.0,29.7599,29.8489,29.7032,29.7923,29500.0
2008-06-25 10:25:00,36.81,36.87,36.71,36.72,50600.0,29.8003,29.8489,29.7194,29.7275,50600.0
2008-06-25 10:30:00,36.71,36.82,36.65,36.75,50900.0,29.7194,29.8084,29.6708,29.7518,50900.0
2008-06-25 10:35:00,36.75,36.96,36.68,36.7,87800.0,29.7518,29.9218,29.6951,29.7113,87800.0
2008-06-25 10:40:00,36.72,37.06,36.72,37.0,87400.0,29.7275,30.0027,29.7275,29.9542,87400.0
2008-06-25 10:45:00,37.0,37.23,36.94,37.19,42500.0,29.9542,30.1404,29.9056,30.108,42500.0
2008-06-25 10:50:00,37.17,37.29,37.17,37.29,27300.0,30.0918,30.1889,30.0918,30.1889,27300.0
2008-06-25 10:55:00,37.28,37.28,37.0,37.04,52900.0,30.1808,30.1808,29.9542,29.9865,52900.0
2008-06-25 11:00:00,37.05,37.17,36.96,36.96,47700.0,29.9946,30.0918,29.9218,29.9218,47700.0
2008-06-25 11:05:00,36.97,37.01,36.93,36.97,38000.0,29.9299,29.9623,29.8975,29.9299,38000.0
2008-06-25 11:10:00,36.98,37.0,36.94,36.98,55600.0,29.938,29.9542,29.9056,29.938,55600.0
2008-06-25 11:15:00,36.97,37.01,36.93,36.98,197400.0,29.9299,29.9623,29.8975,29.938,197400.0
2008-06-25 11:20:00,36.98,36.98,36.87,36.91,28000.0,29.938,29.938,29.8489,29.8813,28000.0
2008-06-25 11:25:00,36.91,36.92,36.8,36.85,44800.0,29.8813,29.8894,29.7923,29.8327,44800.0
2008-06-25 11:30:00,36.84,37.07,36.83,37.02,58200.0,29.8246,30.0108,29.8165,29.9704,58200.0
2008-06-25 11:35:00,37.02,37.07,37.0,37.03,21900.0,29.9704,30.0108,29.9542,29.9785,21900.0
2008-06-25 11:40:00,37.03,37.06,37.01,37.02,19800.0,29.9785,30.0027,29.9623,29.9704,19800.0
2008-06-25 11:45:00,37.02,37.03,36.93,36.95,21900.0,29.9704,29.9785,29.8975,29.9137,21900.0
2008-06-25 11:50:00,36.94,36.96,36.89,36.92,23100.0,29.9056,29.9218,29.8651,29.8894,23100.0
2008-06-25 11:55:00,36.92,37.05,36.92,37.02,13200.0,29.8894,29.9946,29.8894,29.9704,13200.0
2008-06-25 12:00:00,37.0,37.04,36.96,37.03,18000.0,29.9542,29.9865,29.9218,29.9785,18000.0
2008-06-25 12:05:00,37.03,37.05,37.03,37.05,19000.0,29.9785,29.9946,29.9785,29.9946,19000.0
2008-06-25 12:10:00,37.05,37.06,36.98,36.98,16800.0,29.9946,30.0027,29.938,29.938,16800.0
2008-06-25 12:15:00,36.99,37.01,36.97,37.01,7800.0,29.9461,29.9623,29.9299,29.9623,7800.0
2008-06-25 12:20:00,37.01,37.01,36.95,36.98,14300.0,29.9623,29.9623,29.9137,29.938,14300.0
2008-06-25 12:25:00,36.97,37.0,36.96,36.99,12400.0,29.9299,29.9542,29.9218,29.9461,12400.0
2008-06-25 12:30:00,36.99,37.05,36.99,37.02,43400.0,29.9461,29.9946,29.9461,29.9704,43400.0
2008-06-25 12:35:00,37.03,37.05,36.99,37.03,13400.0,29.9785,29.9946,29.9461,29.9785,13400.0
2008-06-25 12:40:00,37.02,37.06,36.97,36.98,21000.0,29.9704,30.0027,29.9299,29.938,21000.0
2008-06-25 12:45:00,36.99,36.99,36.91,36.93,17500.0,29.9461,29.9461,29.8813,29.8975,17500.0
2008-06-25 12:50:00,36.91,36.96,36.85,36.85,13100.0,29.8813,29.9218,29.8327,29.8327,13100.0
2008-06-25 12:55:00,36.87,36.88,36.82,36.84,11500.0,29.8489,29.857,29.8084,29.8246,11500.0
2008-06-25 13:00:00,36.82,36.85,36.76,36.8,23400.0,29.8084,29.8327,29.7599,29.7923,23400.0
2008-06-25 13:05:00,36.79,36.79,36.67,36.67,9600.0,29.7842,29.7842,29.687,29.687,9600.0
2008-06-25 13:10:00,36.68,36.75,36.66,36.75,15400.0,29.6951,29.7518,29.6789,29.7518,15400.0
2008-06-25 13:15:00,36.73,36.77,36.65,36.67,28900.0,29.7356,29.768,29.6708,29.687,28900.0
2008-06-25 13:20:00,36.68,36.74,36.66,36.74,11200.0,29.6951,29.7437,29.6789,29.7437,11200.0
2008-06-25 13:25:00,36.72,36.76,36.7,36.72,7700.0,29.7275,29.7599,29.7113,29.7275,7700.0
2008-06-25 13:30:00,36.74,36.82,36.73,36.8,7500.0,29.7437,29.8084,29.7356,29.7923,7500.0
2008-06-25 13:35:00,36.8,36.82,36.7,36.72,9600.0,29.7923,29.8084,29.7113,29.7275,9600.0
2008-06-25 13:40:00,36.73,36.8,36.73,36.76,6200.0,29.7356,29.7923,29.7356,29.7599,6200.0
2008-06-25 13:45:00,36.76,36.77,36.75,36.76,4000.0,29.7599,29.768,29.7518,29.7599,4000.0
2008-06-25 13:50:00,36.77,36.78,36.74,36.75,14400.0,29.768,29.7761,29.7437,29.7518,14400.0
2008-06-25 13:55:00,36.75,36.77,36.73,36.74,14000.0,29.7518,29.768,29.7356,29.7437,14000.0
2008-06-25 14:00:00,36.75,36.78,36.73,36.77,10700.0,29.7518,29.7761,29.7356,29.768,10700.0
2008-06-25 14:05:00,36.76,36.79,36.69,36.72,16700.0,29.7599,29.7842,29.7032,29.7275,16700.0
2008-06-25 14:10:00,36.73,36.95,36.57,36.86,63600.0,29.7356,29.9137,29.6061,29.8408,63600.0
2008-06-25 14:15:00,36.82,37.0,36.79,36.91,45100.0,29.8084,29.9542,29.7842,29.8813,45100.0
2008-06-25 14:20:00,36.91,36.97,36.8,36.86,46000.0,29.8813,29.9299,29.7923,29.8408,46000.0
2008-06-25 14:25:00,36.88,36.92,36.76,36.76,33700.0,29.857,29.8894,29.7599,29.7599,33700.0
2008-06-25 14:30:00,36.76,36.76,36.57,36.71,50000.0,29.7599,29.7599,29.6061,29.7194,50000.0
2008-06-25 14:35:00,36.71,36.95,36.71,36.78,42400.0,29.7194,29.9137,29.7194,29.7761,42400.0
2008-06-25 14:40:00,36.78,36.82,36.6,36.61,43300.0,29.7761,29.8084,29.6303,29.6384,43300.0
2008-06-25 14:45:00,36.6,36.69,36.42,36.67,53000.0,29.6303,29.7032,29.4846,29.687,53000.0
2008-06-25 14:50:00,36.7,36.86,36.64,36.83,23500.0,29.7113,29.8408,29.6627,29.8165,23500.0
2008-06-25 14:55:00,36.84,36.94,36.73,36.86,29800.0,29.8246,29.9056,29.7356,29.8408,29800.0
2008-06-25 15:00:00,36.84,37.0,36.8,36.98,44600.0,29.8246,29.9542,29.7923,29.938,44600.0
2008-06-25 15:05:00,36.96,37.0,36.91,36.94,53000.0,29.9218,29.9542,29.8813,29.9056,53000.0
2008-06-25 15:10:00,36.95,37.0,36.91,36.91,35900.0,29.9137,29.9542,29.8813,29.8813,35900.0
2008-06-25 15:15:00,36.93,36.97,36.79,36.8,30700.0,29.8975,29.9299,29.7842,29.7923,30700.0
2008-06-25 15:20:00,36.81,36.83,36.63,36.7,36900.0,29.8003,29.8165,29.6546,29.7113,36900.0
2008-06-25 15:25:00,36.7,36.74,36.54,36.65,52300.0,29.7113,29.7437,29.5818,29.6708,52300.0
2008-06-25 15:30:00,36.64,36.66,36.44,36.46,46300.0,29.6627,29.6789,29.5008,29.517,46300.0
2008-06-25 15:35:00,36.47,36.55,36.38,36.52,71000.0,29.5251,29.5899,29.4522,29.5656,71000.0
2008-06-25 15:40:00,36.5,36.67,36.48,36.62,75300.0,29.5494,29.687,29.5332,29.6465,75300.0
2008-06-25 15:45:00,36.61,36.69,36.54,36.54,74000.0,29.6384,29.7032,29.5818,29.5818,74000.0
2008-06-25 15:50:00,36.55,36.68,36.55,36.65,70800.0,29.5899,29.6951,29.5899,29.6708,70800.0
2008-06-25 15:55:00,36.65,36.76,36.59,36.61,61200.0,29.6708,29.7599,29.6222,29.6384,61200.0
2008-06-26 09:30:00,36.01,36.01,35.44,35.71,96300.0,29.1527,29.1527,28.6912,28.9098,96300.0
2008-06-26 09:35:00,35.73,35.8,35.32,35.42,62000.0,28.926,28.9827,28.5941,28.675,62000.0
2008-06-26 09:40:00,35.44,35.73,35.39,35.48,38700.0,28.6912,28.926,28.6508,28.7236,38700.0
2008-06-26 09:45:00,35.48,35.51,35.42,35.44,65900.0,28.7236,28.7479,28.675,28.6912,65900.0
2008-06-26 09:50:00,35.44,35.45,35.26,35.33,57300.0,28.6912,28.6993,28.5455,28.6022,57300.0
2008-06-26 09:55:00,35.35,35.35,35.25,35.3,33100.0,28.6184,28.6184,28.5374,28.5779,33100.0
2008-06-26 10:00:00,35.3,35.41,35.3,35.31,63500.0,28.5779,28.6669,28.5779,28.586,63500.0
2008-06-26 10:05:00,35.3,35.36,35.21,35.27,47500.0,28.5779,28.6265,28.505,28.5536,47500.0
2008-06-26 10:10:00,35.25,35.3,35.2,35.29,44500.0,28.5374,28.5779,28.4969,28.5698,44500.0
2008-06-26 10:15:00,35.29,35.29,35.18,35.23,22800.0,28.5698,28.5698,28.4807,28.5212,22800.0
2008-06-26 10:20:00,35.23,35.35,35.21,35.34,37400.0,28.5212,28.6184,28.505,28.6103,37400.0
2008-06-26 10:25:00,35.35,35.47,35.31,35.46,73100.0,28.6184,28.7155,28.586,28.7074,73100.0
2008-06-26 10:30:00,35.43,35.53,35.38,35.5,26900.0,28.6831,28.7641,28.6427,28.7398,26900.0
2008-06-26 10:35:00,35.49,35.51,35.39,35.44,25200.0,28.7317,28.7479,28.6508,28.6912,25200.0
2008-06-26 10:40:00,35.44,35.46,35.25,35.37,33400.0,28.6912,28.7074,28.5374,28.6346,33400.0
2008-06-26 10:45:00,35.35,35.41,35.22,35.36,19300.0,28.6184,28.6669,28.5131,28.6265,19300.0
2008-06-26 10:50:00,35.36,35.45,35.29,35.38,16900.0,28.6265,28.6993,28.5698,28.6427,16900.0
2008-06-26 10:55:00,35.4,35.46,35.29,35.35,28300.0,28.6589,28.7074,28.5698,28.6184,28300.0
2008-06-26 11:00:00,35.35,35.36,35.22,35.23,28800.0,28.6184,28.6265,28.5131,28.5212,28800.0
2008-06-26 11:05:00,35.25,35.27,35.22,35.25,31900.0,28.5374,28.5536,28.5131,28.5374,31900.0
2008-06-26 11:10:00,35.25,35.27,35.18,35.25,57100.0,28.5374,28.5536,28.4807,28.5374,57100.0
2008-06-26 11:15:00,35.25,35.3,35.13,35.16,81300.0,28.5374,28.5779,28.4403,28.4646,81300.0
2008-06-26 11:20:00,35.17,35.24,35.15,35.2,33000.0,28.4726,28.5293,28.4565,28.4969,33000.0
2008-06-26 11:25:00,35.21,35.23,35.14,35.2,45300.0,28.505,28.5212,28.4484,28.4969,45300.0
2008-06-26 11:30:00,35.2,35.2,35.14,35.18,65200.0,28.4969,28.4969,28.4484,28.4807,65200.0
2008-06-26 11:35:00,35.19,35.2,35.16,35.17,48900.0,28.4888,28.4969,28.4646,28.4726,48900.0
2008-06-26 11:40:00,35.2,35.24,35.19,35.22,61000.0,28.4969,28.5293,28.4888,28.5131,61000.0
2008-06-26 11:45:00,35.22,35.33,35.22,35.29,24100.0,28.5131,28.6022,28.5131,28.5698,24100.0
2008-06-26 11:50:00,35.29,35.34,35.18,35.24,40100.0,28.5698,28.6103,28.4807,28.5293,40100.0
2008-06-26 11:55:00,35.22,35.33,35.21,35.28,29300.0,28.5131,28.6022,28.505,28.5617,29300.0
2008-06-26 12:00:00,35.28,35.28,35.14,35.17,29500.0,28.5617,28.5617,28.4484,28.4726,29500.0
2008-06-26 12:05:00,35.14,35.19,35.09,35.15,21400.0,28.4484,28.4888,28.4079,28.4565,21400.0
2008-06-26 12:10:00,35.17,35.17,35.08,35.15,22500.0,28.4726,28.4726,28.3998,28.4565,22500.0
2008-06-26 12:15:00,35.17,35.31,35.17,35.3,10900.0,28.4726,28.586,28.4726,28.5779,10900.0
2008-06-26 12:20:00,35.3,35.38,35.29,35.38,10900.0,28.5779,28.6427,28.5698,28.6427,10900.0
2008-06-26 12:25:00,35.38,35.38,35.27,35.28,15200.0,28.6427,28.6427,28.5536,28.5617,15200.0
2008-06-26 12:30:00,35.27,35.29,35.14,35.16,12400.0,28.5536,28.5698,28.4484,28.4646,12400.0
2008-06-26 12:35:00,35.12,35.25,35.1,35.21,9100.0,28.4322,28.5374,28.416,28.505,9100.0
2008-06-26 12:40:00,35.19,35.21,35.12,35.16,8900.0,28.4888,28.505,28.4322,28.4646,8900.0
2008-06-26 12:45:00,35.15,35.2,35.12,35.14,8500.0,28.4565,28.4969,28.4322,28.4484,8500.0
2008-06-26 12:50:00,35.16,35.25,35.11,35.25,17300.0,28.4646,28.5374,28.4241,28.5374,17300.0
2008-06-26 12:55:00,35.25,35.31,35.24,35.26,9000.0,28.5374,28.586,28.5293,28.5455,9000.0
2008-06-26 13:00:00,35.26,35.42,35.25,35.41,17800.0,28.5455,28.675,28.5374,28.6669,17800.0
2008-06-26 13:05:00,35.39,35.44,35.37,35.41,16100.0,28.6508,28.6912,28.6346,28.6669,16100.0
2008-06-26 13:10:00,35.4,35.45,35.39,35.39,8000.0,28.6589,28.6993,28.6508,28.6508,8000.0
2008-06-26 13:15:00,35.4,35.44,35.37,35.39,9900.0,28.6589,28.6912,28.6346,28.6508,9900.0
2008-06-26 13:20:00,35.4,35.43,35.36,35.38,13200.0,28.6589,28.6831,28.6265,28.6427,13200.0
2008-06-26 13:25:00,35.38,35.38,35.2,35.29,18800.0,28.6427,28.6427,28.4969,28.5698,18800.0
2008-06-26 13:30:00,35.29,35.4,35.26,35.32,9700.0,28.5698,28.6589,28.5455,28.5941,9700.0
2008-06-26 13:35:00,35.3,35.43,35.29,35.42,12000.0,28.5779,28.6831,28.5698,28.675,12000.0
2008-06-26 13:40:00,35.43,35.46,35.41,35.44,14200.0,28.6831,28.7074,28.6669,28.6912,14200.0
2008-06-26 13:45:00,35.45,35.48,35.44,35.44,13700.0,28.6993,28.7236,28.6912,28.6912,13700.0
2008-06-26 13:50:00,35.45,35.6,35.43,35.6,30100.0,28.6993,28.8208,28.6831,28.8208,30100.0
2008-06-26 13:55:00,35.6,35.6,35.49,35.49,29100.0,28.8208,28.8208,28.7317,28.7317,29100.0
2008-06-26 14:00:00,35.5,35.52,35.44,35.52,22300.0,28.7398,28.756,28.6912,28.756,22300.0
2008-06-26 14:05:00,35.53,35.72,35.5,35.66,24800.0,28.7641,28.9179,28.7398,28.8693,24800.0
2008-06-26 14:10:00,35.68,35.76,35.57,35.6,74300.0,28.8855,28.9503,28.7965,28.8208,74300.0
2008-06-26 14:15:00,35.58,35.64,35.47,35.53,28500.0,28.8046,28.8531,28.7155,28.7641,28500.0
2008-06-26 14:20:00,35.53,35.54,35.37,35.4,13600.0,28.7641,28.7722,28.6346,28.6589,13600.0
2008-06-26 14:25:00,35.43,35.45,35.33,35.43,9700.0,28.6831,28.6993,28.6022,28.6831,9700.0
2008-06-26 14:30:00,35.45,35.46,35.3,35.33,16400.0,28.6993,28.7074,28.5779,28.6022,16400.0
2008-06-26 14:35:00,35.31,35.37,35.22,35.26,17000.0,28.586,28.6346,28.5131,28.5455,17000.0
2008-06-26 14:40:00,35.25,35.3,35.12,35.19,22900.0,28.5374,28.5779,28.4322,28.4888,22900.0
2008-06-26 14:45:00,35.15,35.2,35.07,35.08,52800.0,28.4565,28.4969,28.3917,28.3998,52800.0
2008-06-26 14:50:00,35.09,35.21,35.09,35.18,14000.0,28.4079,28.505,28.4079,28.4807,14000.0
2008-06-26 14:55:00,35.18,35.26,35.17,35.21,18600.0,28.4807,28.5455,28.4726,28.505,18600.0
2008-06-26 15:00:00,35.22,35.39,35.2,35.32,51300.0,28.5131,28.6508,28.4969,28.5941,51300.0
2008-06-26 15:05:00,35.29,35.31,35.17,35.25,30400.0,28.5698,28.586,28.4726,28.5374,30400.0
2008-06-26 15:10:00,35.25,35.29,35.13,35.25,49300.0,28.5374,28.5698,28.4403,28.5374,49300.0
2008-06-26 15:15:00,35.25,35.34,35.24,35.29,58700.0,28.5374,28.6103,28.5293,28.5698,58700.0
2008-06-26 15:20:00,35.28,35.35,35.24,35.32,57800.0,28.5617,28.6184,28.5293,28.5941,57800.0
2008-06-26 15:25:00,35.33,35.43,35.31,35.37,44600.0,28.6022,28.6831,28.586,28.6346,44600.0
2008-06-26 15:30:00,35.37,35.43,35.28,35.36,89200.0,28.6346,28.6831,28.5617,28.6265,89200.0
2008-06-26 15:35:00,35.37,35.49,35.3,35.34,70800.0,28.6346,28.7317,28.5779,28.6103,70800.0
2008-06-26 15:40:00,35.34,35.37,35.09,35.16,91600.0,28.6103,28.6346,28.4079,28.4646,91600.0
2008-06-26 15:45:00,35.16,35.17,35.08,35.13,89900.0,28.4646,28.4726,28.3998,28.4403,89900.0
2008-06-26 15:50:00,35.13,35.14,34.95,34.95,121200.0,28.4403,28.4484,28.2945,28.2945,121200.0
2008-06-26 15:55:00,34.96,35.03,34.94,34.98,181000.0,28.3026,28.3593,28.2864,28.3188,181000.0
2008-06-27 09:30:00,34.82,35.2,34.57,35.06,40700.0,28.1893,28.4969,27.9869,28.3836,40700.0
2008-06-27 09:35:00,35.1,35.12,34.9,35.04,15200.0,28.416,28.4322,28.2541,28.3674,15200.0
2008-06-27 09:40:00,35.04,35.04,34.8,34.8,29600.0,28.3674,28.3674,28.1731,28.1731,29600.0
2008-06-27 09:45:00,34.8,35.07,34.74,35.01,22400.0,28.1731,28.3917,28.1245,28.3431,22400.0
2008-06-27 09:50:00,35.01,35.12,34.98,35.07,32100.0,28.3431,28.4322,28.3188,28.3917,32100.0
2008-06-27 09:55:00,35.08,35.13,34.88,35.1,37700.0,28.3998,28.4403,28.2379,28.416,37700.0
2008-06-27 10:00:00,35.09,35.21,35.07,35.17,55500.0,28.4079,28.505,28.3917,28.4726,55500.0
2008-06-27 10:05:00,35.18,35.21,34.96,35.03,41900.0,28.4807,28.505,28.3026,28.3593,41900.0
2008-06-27 10:10:00,35.02,35.05,34.9,34.99,33300.0,28.3512,28.3755,28.2541,28.3269,33300.0
2008-06-27 10:15:00,34.98,35.05,34.94,34.95,18700.0,28.3188,28.3755,28.2864,28.2945,18700.0
2008-06-27 10:20:00,34.94,35.0,34.85,34.94,20100.0,28.2864,28.335,28.2136,28.2864,20100.0
2008-06-27 10:25:00,34.95,35.02,34.72,34.75,23400.0,28.2945,28.3512,28.1083,28.1326,23400.0
2008-06-27 10:30:00,34.77,35.13,34.76,35.13,45900.0,28.1488,28.4403,28.1407,28.4403,45900.0
2008-06-27 10:35:00,35.13,35.14,34.92,34.98,18600.0,28.4403,28.4484,28.2703,28.3188,18600.0
2008-06-27 10:40:00,35.0,35.0,34.77,34.86,25100.0,28.335,28.335,28.1488,28.2217,25100.0
2008-06-27 10:45:00,34.85,34.91,34.67,34.67,27300.0,28.2136,28.2622,28.0679,28.0679,27300.0
2008-06-27 10:50:00,34.67,34.67,34.51,34.63,43500.0,28.0679,28.0679,27.9383,28.0355,43500.0
2008-06-27 10:55:00,34.63,34.66,34.57,34.61,30100.0,28.0355,28.0598,27.9869,28.0193,30100.0
2008-06-27 11:00:00,34.61,34.68,34.57,34.62,29800.0,28.0193,28.076,27.9869,28.0274,29800.0
2008-06-27 11:05:00,34.61,34.66,34.58,34.66,25400.0,28.0193,28.0598,27.995,28.0598,25400.0
2008-06-27 11:10:00,34.65,34.74,34.62,34.71,19000.0,28.0517,28.1245,28.0274,28.1002,19000.0
2008-06-27 11:15:00,34.73,34.77,34.67,34.72,13600.0,28.1164,28.1488,28.0679,28.1083,13600.0
2008-06-27 11:20:00,34.73,34.73,34.62,34.62,16000.0,28.1164,28.1164,28.0274,28.0274,16000.0
2008-06-27 11:25:00,34.63,34.67,34.57,34.64,57500.0,28.0355,28.0679,27.9869,28.0436,57500.0
2008-06-27 11:30:00,34.64,34.77,34.63,34.76,12300.0,28.0436,28.1488,28.0355,28.1407,12300.0
2008-06-27 11:35:00,34.75,34.75,34.63,34.66,11500.0,28.1326,28.1326,28.0355,28.0598,11500.0
2008-06-27 11:40:00,34.66,34.66,34.59,34.61,7800.0,28.0598,28.0598,28.0031,28.0193,7800.0
2008-06-27 11:45:00,34.6,34.68,34.6,34.68,15800.0,28.0112,28.076,28.0112,28.076,15800.0
2008-06-27 11:50:00,34.68,34.76,34.68,34.75,21500.0,28.076,28.1407,28.076,28.1326,21500.0
2008-06-27 11:55:00,34.75,34.81,34.73,34.78,21100.0,28.1326,28.1812,28.1164,28.1569,21100.0
2008-06-27 12:00:00,34.78,34.88,34.77,34.81,18700.0,28.1569,28.2379,28.1488,28.1812,18700.0
2008-06-27 12:05:00,34.8,34.82,34.74,34.79,43000.0,28.1731,28.1893,28.1245,28.165,43000.0
2008-06-27 12:10:00,34.78,34.81,34.72,34.8,62700.0,28.1569,28.1812,28.1083,28.1731,62700.0
2008-06-27 12:15:00,34.8,34.85,34.77,34.84,25100.0,28.1731,28.2136,28.1488,28.2055,25100.0
2008-06-27 12:20:00,34.84,34.9,34.79,34.89,88600.0,28.2055,28.2541,28.165,28.246,88600.0
2008-06-27 12:25:00,34.89,34.93,34.87,34.91,31100.0,28.246,28.2784,28.2298,28.2622,31100.0
2008-06-27 12:30:00,34.92,34.93,34.88,34.91,47300.0,28.2703,28.2784,28.2379,28.2622,47300.0
2008-06-27 12:35:00,34.92,34.92,34.75,34.75,31000.0,28.2703,28.2703,28.1326,28.1326,31000.0
2008-06-27 12:40:00,34.74,34.75,34.65,34.66,30700.0,28.1245,28.1326,28.0517,28.0598,30700.0
2008-06-27 12:45:00,34.66,34.66,34.57,34.63,64200.0,28.0598,28.0598,27.9869,28.0355,64200.0
2008-06-27 12:50:00,34.62,34.85,34.6,34.85,36800.0,28.0274,28.2136,28.0112,28.2136,36800.0
2008-06-27 12:55:00,34.84,34.87,34.77,34.82,17500.0,28.2055,28.2298,28.1488,28.1893,17500.0
2008-06-27 13:00:00,34.79,34.86,34.69,34.69,14900.0,28.165,28.2217,28.0841,28.0841,14900.0
2008-06-27 13:05:00,34.68,34.72,34.61,34.61,19400.0,28.076,28.1083,28.0193,28.0193,19400.0
2008-06-27 13:10:00,34.6,34.62,34.57,34.58,39000.0,28.0112,28.0274,27.9869,27.995,39000.0
2008-06-27 13:15:00,34.6,34.62,34.57,34.57,38200.0,28.0112,28.0274,27.9869,27.9869,38200.0
2008-06-27 13:20:00,34.57,34.64,34.55,34.64,33700.0,27.9869,28.0436,27.9707,28.0436,33700.0
2008-06-27 13:25:00,34.58,34.63,34.55,34.55,23700.0,27.995,28.0355,27.9707,27.9707,23700.0
2008-06-27 13:30:00,34.56,34.58,34.45,34.5,25500.0,27.9788,27.995,27.8898,27.9302,25500.0
2008-06-27 13:35:00,34.5,34.51,34.36,34.4,36500.0,27.9302,27.9383,27.8169,27.8493,36500.0
2008-06-27 13:40:00,34.39,34.43,34.28,34.28,21300.0,27.8412,27.8736,27.7521,27.7521,21300.0
2008-06-27 13:45:00,34.28,34.28,34.22,34.26,26000.0,27.7521,27.7521,27.7036,27.7359,26000.0
2008-06-27 13:50:00,34.26,34.28,34.22,34.26,38000.0,27.7359,27.7521,27.7036,27.7359,38000.0
2008-06-27 13:55:00,34.3,34.4,34.29,34.4,43600.0,27.7683,27.8493,27.7602,27.8493,43600.0
2008-06-27 14:00:00,34.39,34.56,34.35,34.5,120500.0,27.8412,27.9788,27.8088,27.9302,120500.0
2008-06-27 14:05:00,34.49,34.74,34.45,34.73,36300.0,27.9221,28.1245,27.8898,28.1164,36300.0
2008-06-27 14:10:00,34.71,34.74,34.56,34.56,21600.0,28.1002,28.1245,27.9788,27.9788,21600.0
2008-06-27 14:15:00,34.57,34.79,34.57,34.74,31600.0,27.9869,28.165,27.9869,28.1245,31600.0
2008-06-27 14:20:00,34.74,34.76,34.63,34.71,27400.0,28.1245,28.1407,28.0355,28.1002,27400.0
2008-06-27 14:25:00,34.7,34.9,34.66,34.86,40300.0,28.0922,28.2541,28.0598,28.2217,40300.0
2008-06-27 14:30:00,34.87,35.2,34.84,35.1,68700.0,28.2298,28.4969,28.2055,28.416,68700.0
2008-06-27 14:35:00,35.1,35.1,34.91,34.95,27700.0,28.416,28.416,28.2622,28.2945,27700.0
2008-06-27 14:40:00,34.95,35.01,34.81,34.81,41900.0,28.2945,28.3431,28.1812,28.1812,41900.0
2008-06-27 14:45:00,34.81,34.92,34.74,34.92,21300.0,28.1812,28.2703,28.1245,28.2703,21300.0
2008-06-27 14:50:00,34.92,34.93,34.83,34.85,23600.0,28.2703,28.2784,28.1974,28.2136,23600.0
2008-06-27 14:55:00,34.86,34.92,34.76,34.9,24000.0,28.2217,28.2703,28.1407,28.2541,24000.0
2008-06-27 15:00:00,34.92,35.02,34.85,34.97,30600.0,28.2703,28.3512,28.2136,28.3107,30600.0
2008-06-27 15:05:00,34.95,34.95,34.77,34.84,27800.0,28.2945,28.2945,28.1488,28.2055,27800.0
2008-06-27 15:10:00,34.85,34.89,34.8,34.86,39100.0,28.2136,28.246,28.1731,28.2217,39100.0
2008-06-27 15:15:00,34.85,34.86,34.75,34.78,32800.0,28.2136,28.2217,28.1326,28.1569,32800.0
2008-06-27 15:20:00,34.78,34.85,34.74,34.78,40700.0,28.1569,28.2136,28.1245,28.1569,40700.0
2008-06-27 15:25:00,34.78,34.79,34.74,34.76,46100.0,28.1569,28.165,28.1245,28.1407,46100.0
2008-06-27 15:30:00,34.76,34.81,34.74,34.8,62600.0,28.1407,28.1812,28.1245,28.1731,62600.0
2008-06-27 15:35:00,34.81,34.97,34.8,34.85,71200.0,28.1812,28.3107,28.1731,28.2136,71200.0
2008-06-27 15:40:00,34.85,34.98,34.8,34.88,133500.0,28.2136,28.3188,28.1731,28.2379,133500.0
2008-06-27 15:45:00,34.88,34.88,34.65,34.71,154500.0,28.2379,28.2379,28.0517,28.1002,154500.0
2008-06-27 15:50:00,34.71,34.82,34.55,34.61,195000.0,28.1002,28.1893,27.9707,28.0193,195000.0
2008-06-27 15:55:00,34.63,34.68,34.5,34.67,158800.0,28.0355,28.076,27.9302,28.0679,158800.0
2008-06-30 09:30:00,34.47,34.69,34.12,34.69,38300.0,27.9059,28.0841,27.6226,28.0841,38300.0
2008-06-30 09:35:00,34.69,34.69,34.27,34.42,30000.0,28.0841,28.0841,27.744,27.8655,30000.0
2008-06-30 09:40:00,34.42,34.63,34.4,34.54,71800.0,27.8655,28.0355,27.8493,27.9626,71800.0
2008-06-30 09:45:00,34.55,34.57,34.45,34.46,56600.0,27.9707,27.9869,27.8898,27.8979,56600.0
2008-06-30 09:50:00,34.5,34.6,34.45,34.52,108900.0,27.9302,28.0112,27.8898,27.9464,108900.0
2008-06-30 09:55:00,34.52,34.54,34.45,34.47,53600.0,27.9464,27.9626,27.8898,27.9059,53600.0
2008-06-30 10:00:00,34.48,34.57,34.2,34.25,73700.0,27.914,27.9869,27.6874,27.7278,73700.0
2008-06-30 10:05:00,34.26,34.33,34.2,34.21,120000.0,27.7359,27.7926,27.6874,27.6955,120000.0
2008-06-30 10:10:00,34.2,34.27,34.15,34.23,55400.0,27.6874,27.744,27.6469,27.7117,55400.0
2008-06-30 10:15:00,34.22,34.24,34.06,34.22,101600.0,27.7036,27.7197,27.574,27.7036,101600.0
2008-06-30 10:20:00,34.21,34.44,34.21,34.37,35000.0,27.6955,27.8817,27.6955,27.825,35000.0
2008-06-30 10:25:00,34.36,34.43,34.32,34.34,41000.0,27.8169,27.8736,27.7845,27.8007,41000.0
2008-06-30 10:30:00,34.36,34.45,34.31,34.38,39300.0,27.8169,27.8898,27.7764,27.8331,39300.0
2008-06-30 10:35:00,34.37,34.45,34.29,34.38,23500.0,27.825,27.8898,27.7602,27.8331,23500.0
2008-06-30 10:40:00,34.37,34.43,34.36,34.4,51800.0,27.825,27.8736,27.8169,27.8493,51800.0
2008-06-30 10:45:00,34.41,34.44,34.37,34.41,24900.0,27.8574,27.8817,27.825,27.8574,24900.0
2008-06-30 10:50:00,34.41,34.67,34.41,34.66,43500.0,27.8574,28.0679,27.8574,28.0598,43500.0
2008-06-30 10:55:00,34.67,34.84,34.65,34.79,61700.0,28.0679,28.2055,28.0517,28.165,61700.0
2008-06-30 11:00:00,34.78,34.88,34.78,34.83,36800.0,28.1569,28.2379,28.1569,28.1974,36800.0
2008-06-30 11:05:00,34.83,34.93,34.78,34.93,35500.0,28.1974,28.2784,28.1569,28.2784,35500.0
2008-06-30 11:10:00,34.92,35.11,34.92,35.09,46400.0,28.2703,28.4241,28.2703,28.4079,46400.0
2008-06-30 11:15:00,35.08,35.34,35.08,35.34,64300.0,28.3998,28.6103,28.3998,28.6103,64300.0
2008-06-30 11:20:00,35.33,35.35,35.21,35.22,84700.0,28.6022,28.6184,28.505,28.5131,84700.0
2008-06-30 11:25:00,35.24,35.29,35.22,35.26,27600.0,28.5293,28.5698,28.5131,28.5455,27600.0
2008-06-30 11:30:00,35.27,35.33,35.22,35.24,20900.0,28.5536,28.6022,28.5131,28.5293,20900.0
2008-06-30 11:35:00,35.25,35.27,35.12,35.18,29500.0,28.5374,28.5536,28.4322,28.4807,29500.0
2008-06-30 11:40:00,35.15,35.24,35.13,35.15,14500.0,28.4565,28.5293,28.4403,28.4565,14500.0
2008-06-30 11:45:00,35.14,35.15,34.97,34.99,18100.0,28.4484,28.4565,28.3107,28.3269,18100.0
2008-06-30 11:50:00,34.99,35.01,34.98,35.0,26300.0,28.3269,28.3431,28.3188,28.335,26300.0
2008-06-30 11:55:00,35.0,35.1,34.99,35.05,9900.0,28.335,28.416,28.3269,28.3755,9900.0
2008-06-30 12:00:00,35.07,35.13,35.05,35.07,9100.0,28.3917,28.4403,28.3755,28.3917,9100.0
2008-06-30 12:05:00,35.07,35.14,35.05,35.1,17200.0,28.3917,28.4484,28.3755,28.416,17200.0
2008-06-30 12:10:00,35.08,35.25,35.08,35.25,53000.0,28.3998,28.5374,28.3998,28.5374,53000.0
2008-06-30 12:15:00,35.25,35.56,35.25,35.52,65700.0,28.5374,28.7884,28.5374,28.756,65700.0
2008-06-30 12:20:00,35.51,35.56,35.48,35.53,53200.0,28.7479,28.7884,28.7236,28.7641,53200.0
2008-06-30 12:25:00,35.51,35.51,35.43,35.47,25300.0,28.7479,28.7479,28.6831,28.7155,25300.0
2008-06-30 12:30:00,35.49,35.51,35.4,35.46,20000.0,28.7317,28.7479,28.6589,28.7074,20000.0
2008-06-30 12:35:00,35.46,35.46,35.39,35.4,18100.0,28.7074,28.7074,28.6508,28.6589,18100.0
2008-06-30 12:40:00,35.4,35.44,35.4,35.4,12500.0,28.6589,28.6912,28.6589,28.6589,12500.0
2008-06-30 12:45:00,35.4,35.52,35.4,35.42,19300.0,28.6589,28.756,28.6589,28.675,19300.0
2008-06-30 12:50:00,35.44,35.46,35.4,35.41,13200.0,28.6912,28.7074,28.6589,28.6669,13200.0
2008-06-30 12:55:00,35.41,35.41,35.34,35.38,16200.0,28.6669,28.6669,28.6103,28.6427,16200.0
2008-06-30 13:00:00,35.37,35.37,35.34,35.37,14100.0,28.6346,28.6346,28.6103,28.6346,14100.0
2008-06-30 13:05:00,35.37,35.43,35.33,35.42,31200.0,28.6346,28.6831,28.6022,28.675,31200.0
2008-06-30 13:10:00,35.44,35.46,35.34,35.39,21600.0,28.6912,28.7074,28.6103,28.6508,21600.0
2008-06-30 13:15:00,35.38,35.4,35.34,35.4,15100.0,28.6427,28.6589,28.6103,28.6589,15100.0
2008-06-30 13:20:00,35.39,35.44,35.35,35.38,13900.0,28.6508,28.6912,28.6184,28.6427,13900.0
2008-06-30 13:25:00,35.37,35.4,35.34,35.35,25600.0,28.6346,28.6589,28.6103,28.6184,25600.0
2008-06-30 13:30:00,35.35,35.38,35.25,35.3,30700.0,28.6184,28.6427,28.5374,28.5779,30700.0
2008-06-30 13:35:00,35.3,35.35,35.28,35.33,49600.0,28.5779,28.6184,28.5617,28.6022,49600.0
2008-06-30 13:40:00,35.34,35.35,35.3,35.32,20400.0,28.6103,28.6184,28.5779,28.5941,20400.0
2008-06-30 13:45:00,35.32,35.38,35.29,35.35,36500.0,28.5941,28.6427,28.5698,28.6184,36500.0
2008-06-30 13:50:00,35.35,35.35,35.16,35.16,72600.0,28.6184,28.6184,28.4646,28.4646,72600.0
2008-06-30 13:55:00,35.16,35.26,35.08,35.25,42700.0,28.4646,28.5455,28.3998,28.5374,42700.0
2008-06-30 14:00:00,35.26,35.33,35.25,35.33,23100.0,28.5455,28.6022,28.5374,28.6022,23100.0
2008-06-30 14:05:00,35.33,35.39,35.26,35.3,21900.0,28.6022,28.6508,28.5455,28.5779,21900.0
2008-06-30 14:10:00,35.3,35.35,35.29,35.3,18800.0,28.5779,28.6184,28.5698,28.5779,18800.0
2008-06-30 14:15:00,35.3,35.31,35.2,35.21,14200.0,28.5779,28.586,28.4969,28.505,14200.0
2008-06-30 14:20:00,35.22,35.31,35.2,35.3,35000.0,28.5131,28.586,28.4969,28.5779,35000.0
2008-06-30 14:25:00,35.28,35.34,35.27,35.33,21000.0,28.5617,28.6103,28.5536,28.6022,21000.0
2008-06-30 14:30:00,35.3,35.31,35.18,35.21,37900.0,28.5779,28.586,28.4807,28.505,37900.0
2008-06-30 14:35:00,35.19,35.2,35.11,35.11,16700.0,28.4888,28.4969,28.4241,28.4241,16700.0
2008-06-30 14:40:00,35.11,35.13,35.06,35.09,33100.0,28.4241,28.4403,28.3836,28.4079,33100.0
2008-06-30 14:45:00,35.09,35.14,35.08,35.12,20200.0,28.4079,28.4484,28.3998,28.4322,20200.0
2008-06-30 14:50:00,35.12,35.17,35.08,35.11,17200.0,28.4322,28.4726,28.3998,28.4241,17200.0
2008-06-30 14:55:00,35.12,35.12,35.08,35.09,15600.0,28.4322,28.4322,28.3998,28.4079,15600.0
2008-06-30 15:00:00,35.09,35.14,35.08,35.13,26000.0,28.4079,28.4484,28.3998,28.4403,26000.0
2008-06-30 15:05:00,35.13,35.18,35.05,35.11,58100.0,28.4403,28.4807,28.3755,28.4241,58100.0
2008-06-30 15:10:00,35.11,35.24,35.11,35.16,29400.0,28.4241,28.5293,28.4241,28.4646,29400.0
2008-06-30 15:15:00,35.16,35.22,35.1,35.21,42900.0,28.4646,28.5131,28.416,28.505,42900.0
2008-06-30 15:20:00,35.2,35.28,35.2,35.23,26800.0,28.4969,28.5617,28.4969,28.5212,26800.0
2008-06-30 15:25:00,35.24,35.24,35.1,35.11,45400.0,28.5293,28.5293,28.416,28.4241,45400.0
2008-06-30 15:30:00,35.12,35.12,34.92,34.97,115300.0,28.4322,28.4322,28.2703,28.3107,115300.0
2008-06-30 15:35:00,34.98,35.04,34.93,34.95,81800.0,28.3188,28.3674,28.2784,28.2945,81800.0
2008-06-30 15:40:00,34.96,34.97,34.79,34.83,164000.0,28.3026,28.3107,28.165,28.1974,164000.0
2008-06-30 15:45:00,34.83,34.83,34.64,34.66,214100.0,28.1974,28.1974,28.0436,28.0598,214100.0
2008-06-30 15:50:00,34.66,34.68,34.48,34.53,217000.0,28.0598,28.076,27.914,27.9545,217000.0
2008-06-30 15:55:00,34.53,34.53,34.32,34.39,301300.0,27.9545,27.9545,27.7845,27.8412,301300.0
2008-07-01 09:30:00,31.85,33.37,31.54,33.08,356100.0,25.7849,27.0154,25.5339,26.7806,356100.0
2008-07-01 09:35:00,33.05,33.84,32.83,33.55,226000.0,26.7564,27.3959,26.5783,27.1611,226000.0
2008-07-01 09:40:00,33.51,33.63,33.0,33.02,277500.0,27.1288,27.2259,26.7159,26.7321,277500.0
2008-07-01 09:45:00,33.04,33.56,33.0,33.56,160300.0,26.7483,27.1692,26.7159,27.1692,160300.0
2008-07-01 09:50:00,33.58,34.01,33.55,33.77,163800.0,27.1854,27.5335,27.1611,27.3392,163800.0
2008-07-01 09:55:00,33.77,34.3,33.75,33.91,160500.0,27.3392,27.7683,27.3231,27.4526,160500.0
2008-07-01 10:00:00,33.9,34.24,33.14,33.7,195600.0,27.4445,27.7197,26.8292,27.2826,195600.0
2008-07-01 10:05:00,33.7,34.01,33.61,34.0,347700.0,27.2826,27.5335,27.2097,27.5255,347700.0
2008-07-01 10:10:00,34.01,34.05,33.7,33.76,150400.0,27.5335,27.5659,27.2826,27.3312,150400.0
2008-07-01 10:15:00,33.77,34.0,33.75,34.0,107000.0,27.3392,27.5255,27.3231,27.5255,107000.0
2008-07-01 10:20:00,34.0,34.0,33.84,33.9,63600.0,27.5255,27.5255,27.3959,27.4445,63600.0
2008-07-01 10:25:00,33.9,34.11,33.85,33.99,93000.0,27.4445,27.6145,27.404,27.5174,93000.0
2008-07-01 10:30:00,33.99,34.17,33.99,34.15,99700.0,27.5174,27.6631,27.5174,27.6469,99700.0
2008-07-01 10:35:00,34.15,34.37,34.07,34.35,105400.0,27.6469,27.825,27.5821,27.8088,105400.0
2008-07-01 10:40:00,34.34,34.67,34.26,34.64,152900.0,27.8007,28.0679,27.7359,28.0436,152900.0
2008-07-01 10:45:00,34.66,34.82,34.47,34.74,280100.0,28.0598,28.1893,27.9059,28.1245,280100.0
2008-07-01 10:50:00,34.75,34.81,34.42,34.61,131700.0,28.1326,28.1812,27.8655,28.0193,131700.0
2008-07-01 10:55:00,34.6,34.64,34.38,34.46,45000.0,28.0112,28.0436,27.8331,27.8979,45000.0
2008-07-01 11:00:00,34.47,34.57,34.31,34.32,40900.0,27.9059,27.9869,27.7764,27.7845,40900.0
2008-07-01 11:05:00,34.32,34.32,34.05,34.11,57700.0,27.7845,27.7845,27.5659,27.6145,57700.0
2008-07-01 11:10:00,34.1,34.11,33.78,33.91,178900.0,27.6064,27.6145,27.3473,27.4526,178900.0
2008-07-01 11:15:00,33.94,33.94,33.65,33.74,112800.0,27.4769,27.4769,27.2421,27.315,112800.0
2008-07-01 11:20:00,33.75,33.78,33.53,33.57,65000.0,27.3231,27.3473,27.145,27.1773,65000.0
2008-07-01 11:25:00,33.57,33.65,33.35,33.38,64000.0,27.1773,27.2421,26.9992,27.0235,64000.0
2008-07-01 11:30:00,33.37,33.51,33.28,33.51,105700.0,27.0154,27.1288,26.9426,27.1288,105700.0
2008-07-01 11:35:00,33.5,33.62,33.48,33.57,56800.0,27.1207,27.2178,27.1045,27.1773,56800.0
2008-07-01 11:40:00,33.55,33.72,33.53,33.62,64400.0,27.1611,27.2988,27.145,27.2178,64400.0
2008-07-01 11:45:00,33.65,33.73,33.62,33.71,40900.0,27.2421,27.3069,27.2178,27.2907,40900.0
2008-07-01 11:50:00,33.72,33.79,33.63,33.64,49400.0,27.2988,27.3554,27.2259,27.234,49400.0
2008-07-01 11:55:00,33.64,33.66,33.5,33.52,160700.0,27.234,27.2502,27.1207,27.1369,160700.0
2008-07-01 12:00:00,33.52,33.54,33.38,33.45,103300.0,27.1369,27.153,27.0235,27.0802,103300.0
2008-07-01 12:05:00,33.44,33.51,33.36,33.4,62700.0,27.0721,27.1288,27.0073,27.0397,62700.0
2008-07-01 12:10:00,33.41,33.41,33.01,33.06,116000.0,27.0478,27.0478,26.724,26.7645,116000.0
2008-07-01 12:15:00,33.06,33.08,32.98,33.06,113500.0,26.7645,26.7806,26.6997,26.7645,113500.0
2008-07-01 12:20:00,33.07,33.08,32.76,32.78,134000.0,26.7725,26.7806,26.5216,26.5378,134000.0
2008-07-01 12:25:00,32.8,33.11,32.8,33.04,95600.0,26.554,26.8049,26.554,26.7483,95600.0
2008-07-01 12:30:00,33.03,33.23,33.03,33.19,114200.0,26.7402,26.9021,26.7402,26.8697,114200.0
2008-07-01 12:35:00,33.19,33.32,33.19,33.25,44000.0,26.8697,26.9749,26.8697,26.9183,44000.0
2008-07-01 12:40:00,33.26,33.3,33.19,33.25,53000.0,26.9264,26.9587,26.8697,26.9183,53000.0
2008-07-01 12:45:00,33.24,33.48,33.24,33.38,70200.0,26.9102,27.1045,26.9102,27.0235,70200.0
2008-07-01 12:50:00,33.39,33.64,33.38,33.64,105100.0,27.0316,27.234,27.0235,27.234,105100.0
2008-07-01 12:55:00,33.64,33.79,33.49,33.56,123300.0,27.234,27.3554,27.1126,27.1692,123300.0
2008-07-01 13:00:00,33.56,33.84,33.56,33.82,64500.0,27.1692,27.3959,27.1692,27.3797,64500.0
2008-07-01 13:05:00,33.8,33.81,33.46,33.47,42100.0,27.3635,27.3716,27.0883,27.0964,42100.0
2008-07-01 13:10:00,33.47,33.66,33.45,33.56,40900.0,27.0964,27.2502,27.0802,27.1692,40900.0
2008-07-01 13:15:00,33.61,33.75,33.6,33.62,26400.0,27.2097,27.3231,27.2016,27.2178,26400.0
2008-07-01 13:20:00,33.65,33.84,33.65,33.68,25000.0,27.2421,27.3959,27.2421,27.2664,25000.0
2008-07-01 13:25:00,33.69,33.71,33.57,33.67,24500.0,27.2745,27.2907,27.1773,27.2583,24500.0
2008-07-01 13:30:00,33.66,33.68,33.52,33.63,23100.0,27.2502,27.2664,27.1369,27.2259,23100.0
2008-07-01 13:35:00,33.63,33.63,33.49,33.51,18000.0,27.2259,27.2259,27.1126,27.1288,18000.0
2008-07-01 13:40:00,33.54,33.6,33.47,33.57,29100.0,27.153,27.2016,27.0964,27.1773,29100.0
2008-07-01 13:45:00,33.57,33.75,33.53,33.75,74600.0,27.1773,27.3231,27.145,27.3231,74600.0
2008-07-01 13:50:00,33.77,33.9,33.74,33.83,86100.0,27.3392,27.4445,27.315,27.3878,86100.0
2008-07-01 13:55:00,33.82,33.9,33.79,33.85,98300.0,27.3797,27.4445,27.3554,27.404,98300.0
2008-07-01 14:00:00,33.85,34.07,33.82,33.89,87600.0,27.404,27.5821,27.3797,27.4364,87600.0
2008-07-01 14:05:00,33.89,34.11,33.88,34.04,24100.0,27.4364,27.6145,27.4283,27.5578,24100.0
2008-07-01 14:10:00,34.02,34.19,34.0,34.15,44600.0,27.5416,27.6793,27.5255,27.6469,44600.0
2008-07-01 14:15:00,34.12,34.13,33.94,33.99,64600.0,27.6226,27.6307,27.4769,27.5174,64600.0
2008-07-01 14:20:00,34.0,34.18,33.99,34.08,50300.0,27.5255,27.6712,27.5174,27.5902,50300.0
2008-07-01 14:25:00,34.08,34.08,33.92,33.98,67700.0,27.5902,27.5902,27.4607,27.5093,67700.0
2008-07-01 14:30:00,33.99,34.09,33.95,34.09,57500.0,27.5174,27.5983,27.485,27.5983,57500.0
2008-07-01 14:35:00,34.09,34.2,33.99,34.05,72000.0,27.5983,27.6874,27.5174,27.5659,72000.0
2008-07-01 14:40:00,34.05,34.39,34.04,34.39,106300.0,27.5659,27.8412,27.5578,27.8412,106300.0
2008-07-01 14:45:00,34.39,34.5,34.37,34.46,131700.0,27.8412,27.9302,27.825,27.8979,131700.0
2008-07-01 14:50:00,34.46,34.54,34.45,34.53,119400.0,27.8979,27.9626,27.8898,27.9545,119400.0
2008-07-01 14:55:00,34.53,34.53,34.19,34.19,167500.0,27.9545,27.9545,27.6793,27.6793,167500.0
2008-07-01 15:00:00,34.2,34.21,33.99,33.99,159100.0,27.6874,27.6955,27.5174,27.5174,159100.0
2008-07-01 15:05:00,34.0,34.1,33.86,33.95,125400.0,27.5255,27.6064,27.4121,27.485,125400.0
2008-07-01 15:10:00,33.92,33.95,33.79,33.89,76300.0,27.4607,27.485,27.3554,27.4364,76300.0
2008-07-01 15:15:00,33.89,34.0,33.8,33.85,146800.0,27.4364,27.5255,27.3635,27.404,146800.0
2008-07-01 15:20:00,33.85,33.97,33.79,33.96,130200.0,27.404,27.5012,27.3554,27.4931,130200.0
2008-07-01 15:25:00,33.96,34.04,33.89,33.92,93000.0,27.4931,27.5578,27.4364,27.4607,93000.0
2008-07-01 15:30:00,33.91,33.98,33.84,33.88,63300.0,27.4526,27.5093,27.3959,27.4283,63300.0
2008-07-01 15:35:00,33.87,34.07,33.87,34.04,91100.0,27.4202,27.5821,27.4202,27.5578,91100.0
2008-07-01 15:40:00,34.05,34.07,33.89,33.92,97300.0,27.5659,27.5821,27.4364,27.4607,97300.0
2008-07-01 15:45:00,33.91,34.0,33.8,33.9,158100.0,27.4526,27.5255,27.3635,27.4445,158100.0
2008-07-01 15:50:00,33.88,34.01,33.78,33.96,194400.0,27.4283,27.5335,27.3473,27.4931,194400.0
2008-07-01 15:55:00,33.94,34.0,33.87,33.95,162200.0,27.4769,27.5255,27.4202,27.485,162200.0
2008-07-02 09:30:00,34.0,34.61,34.0,34.33,71100.0,27.5255,28.0193,27.5255,27.7926,71100.0
2008-07-02 09:35:00,34.32,34.41,34.3,34.39,29500.0,27.7845,27.8574,27.7683,27.8412,29500.0
2008-07-02 09:40:00,34.38,34.43,34.09,34.1,39200.0,27.8331,27.8736,27.5983,27.6064,39200.0
2008-07-02 09:45:00,34.12,34.44,34.12,34.42,81400.0,27.6226,27.8817,27.6226,27.8655,81400.0
2008-07-02 09:50:00,34.44,34.59,34.42,34.55,59600.0,27.8817,28.0031,27.8655,27.9707,59600.0
2008-07-02 09:55:00,34.55,34.84,34.55,34.81,57300.0,27.9707,28.2055,27.9707,28.1812,57300.0
2008-07-02 10:00:00,34.83,34.93,34.66,34.76,109000.0,28.1974,28.2784,28.0598,28.1407,109000.0
2008-07-02 10:05:00,34.74,34.74,34.61,34.69,53300.0,28.1245,28.1245,28.0193,28.0841,53300.0
2008-07-02 10:10:00,34.64,34.69,34.53,34.58,40100.0,28.0436,28.0841,27.9545,27.995,40100.0
2008-07-02 10:15:00,34.6,34.6,34.39,34.42,37600.0,28.0112,28.0112,27.8412,27.8655,37600.0
2008-07-02 10:20:00,34.41,34.41,34.21,34.22,89000.0,27.8574,27.8574,27.6955,27.7036,89000.0
2008-07-02 10:25:00,34.22,34.24,34.06,34.15,61800.0,27.7036,27.7197,27.574,27.6469,61800.0
2008-07-02 10:30:00,34.17,34.2,33.98,34.05,76100.0,27.6631,27.6874,27.5093,27.5659,76100.0
2008-07-02 10:35:00,34.04,34.06,33.85,33.93,81400.0,27.5578,27.574,27.404,27.4688,81400.0
2008-07-02 10:40:00,33.93,34.06,33.89,33.98,68700.0,27.4688,27.574,27.4364,27.5093,68700.0
2008-07-02 10:45:00,33.97,34.07,33.97,34.04,84900.0,27.5012,27.5821,27.5012,27.5578,84900.0
2008-07-02 10:50:00,34.05,34.07,33.92,33.94,60000.0,27.5659,27.5821,27.4607,27.4769,60000.0
2008-07-02 10:55:00,33.93,34.0,33.84,33.97,719900.0,27.4688,27.5255,27.3959,27.5012,719900.0
2008-07-02 11:00:00,33.97,34.01,33.77,33.78,97200.0,27.5012,27.5335,27.3392,27.3473,97200.0
2008-07-02 11:05:00,33.78,33.78,33.64,33.73,79200.0,27.3473,27.3473,27.234,27.3069,79200.0
2008-07-02 11:10:00,33.75,33.8,33.71,33.74,60500.0,27.3231,27.3635,27.2907,27.315,60500.0
2008-07-02 11:15:00,33.74,33.74,33.62,33.63,106200.0,27.315,27.315,27.2178,27.2259,106200.0
2008-07-02 11:20:00,33.62,33.65,33.56,33.63,59000.0,27.2178,27.2421,27.1692,27.2259,59000.0
2008-07-02 11:25:00,33.63,33.65,33.45,33.48,58800.0,27.2259,27.2421,27.0802,27.1045,58800.0
2008-07-02 11:30:00,33.48,33.51,33.36,33.46,41100.0,27.1045,27.1288,27.0073,27.0883,41100.0
2008-07-02 11:35:00,33.43,33.5,33.39,33.46,24700.0,27.064,27.1207,27.0316,27.0883,24700.0
2008-07-02 11:40:00,33.46,33.51,33.34,33.34,40100.0,27.0883,27.1288,26.9911,26.9911,40100.0
2008-07-02 11:45:00,33.33,33.46,33.33,33.45,28600.0,26.983,27.0883,26.983,27.0802,28600.0
2008-07-02 11:50:00,33.45,33.48,33.31,33.32,35600.0,27.0802,27.1045,26.9668,26.9749,35600.0
2008-07-02 11:55:00,33.33,33.38,33.33,33.38,32800.0,26.983,27.0235,26.983,27.0235,32800.0
2008-07-02 12:00:00,33.36,33.4,33.31,33.38,52200.0,27.0073,27.0397,26.9668,27.0235,52200.0
2008-07-02 12:05:00,33.37,33.48,33.37,33.45,31100.0,27.0154,27.1045,27.0154,27.0802,31100.0
2008-07-02 12:10:00,33.45,33.49,33.4,33.47,39200.0,27.0802,27.1126,27.0397,27.0964,39200.0
2008-07-02 12:15:00,33.45,33.49,33.43,33.46,75600.0,27.0802,27.1126,27.064,27.0883,75600.0
2008-07-02 12:20:00,33.46,33.51,33.46,33.51,14200.0,27.0883,27.1288,27.0883,27.1288,14200.0
2008-07-02 12:25:00,33.49,33.51,33.41,33.51,45200.0,27.1126,27.1288,27.0478,27.1288,45200.0
2008-07-02 12:30:00,33.52,33.58,33.48,33.57,26700.0,27.1369,27.1854,27.1045,27.1773,26700.0
2008-07-02 12:35:00,33.56,33.73,33.53,33.72,39100.0,27.1692,27.3069,27.145,27.2988,39100.0
2008-07-02 12:40:00,33.74,33.92,33.73,33.81,47800.0,27.315,27.4607,27.3069,27.3716,47800.0
2008-07-02 12:45:00,33.81,33.85,33.79,33.82,23300.0,27.3716,27.404,27.3554,27.3797,23300.0
2008-07-02 12:50:00,33.82,33.88,33.77,33.82,227600.0,27.3797,27.4283,27.3392,27.3797,227600.0
2008-07-02 12:55:00,33.82,33.98,33.81,33.97,14100.0,27.3797,27.5093,27.3716,27.5012,14100.0
2008-07-02 13:00:00,33.97,34.04,33.9,33.97,30700.0,27.5012,27.5578,27.4445,27.5012,30700.0
2008-07-02 13:05:00,33.97,33.97,33.88,33.9,9300.0,27.5012,27.5012,27.4283,27.4445,9300.0
2008-07-02 13:10:00,33.9,33.97,33.89,33.93,14200.0,27.4445,27.5012,27.4364,27.4688,14200.0
2008-07-02 13:15:00,33.92,34.08,33.91,34.06,47600.0,27.4607,27.5902,27.4526,27.574,47600.0
2008-07-02 13:20:00,34.06,34.15,34.04,34.12,30600.0,27.574,27.6469,27.5578,27.6226,30600.0
2008-07-02 13:25:00,34.13,34.18,34.06,34.07,44300.0,27.6307,27.6712,27.574,27.5821,44300.0
2008-07-02 13:30:00,34.07,34.12,34.03,34.11,26700.0,27.5821,27.6226,27.5497,27.6145,26700.0
2008-07-02 13:35:00,34.11,34.14,33.98,34.04,79000.0,27.6145,27.6388,27.5093,27.5578,79000.0
2008-07-02 13:40:00,34.04,34.12,34.04,34.09,86000.0,27.5578,27.6226,27.5578,27.5983,86000.0
2008-07-02 13:45:00,34.09,34.17,34.0,34.17,62700.0,27.5983,27.6631,27.5255,27.6631,62700.0
2008-07-02 13:50:00,34.17,34.35,34.14,34.26,171200.0,27.6631,27.8088,27.6388,27.7359,171200.0
2008-07-02 13:55:00,34.26,34.31,34.18,34.31,81300.0,27.7359,27.7764,27.6712,27.7764,81300.0
2008-07-02 14:00:00,34.31,34.34,34.21,34.26,58400.0,27.7764,27.8007,27.6955,27.7359,58400.0
2008-07-02 14:05:00,34.25,34.25,34.13,34.19,54900.0,27.7278,27.7278,27.6307,27.6793,54900.0
2008-07-02 14:10:00,34.18,34.3,34.18,34.23,40800.0,27.6712,27.7683,27.6712,27.7117,40800.0
2008-07-02 14:15:00,34.21,34.29,34.19,34.22,48300.0,27.6955,27.7602,27.6793,27.7036,48300.0
2008-07-02 14:20:00,34.22,34.25,34.06,34.11,63500.0,27.7036,27.7278,27.574,27.6145,63500.0
2008-07-02 14:25:00,34.11,34.11,33.9,33.91,77400.0,27.6145,27.6145,27.4445,27.4526,77400.0
2008-07-02 14:30:00,33.91,34.03,33.87,34.0,64700.0,27.4526,27.5497,27.4202,27.5255,64700.0
2008-07-02 14:35:00,33.98,34.04,33.89,33.9,86200.0,27.5093,27.5578,27.4364,27.4445,86200.0
2008-07-02 14:40:00,33.9,34.0,33.89,33.96,50800.0,27.4445,27.5255,27.4364,27.4931,50800.0
2008-07-02 14:45:00,33.96,34.01,33.95,33.97,25400.0,27.4931,27.5335,27.485,27.5012,25400.0
2008-07-02 14:50:00,33.96,33.96,33.81,33.81,44000.0,27.4931,27.4931,27.3716,27.3716,44000.0
2008-07-02 14:55:00,33.81,33.85,33.75,33.81,56600.0,27.3716,27.404,27.3231,27.3716,56600.0
2008-07-02 15:00:00,33.79,33.91,33.77,33.88,43700.0,27.3554,27.4526,27.3392,27.4283,43700.0
2008-07-02 15:05:00,33.87,33.88,33.76,33.8,75500.0,27.4202,27.4283,27.3312,27.3635,75500.0
2008-07-02 15:10:00,33.8,33.9,33.78,33.81,45500.0,27.3635,27.4445,27.3473,27.3716,45500.0
2008-07-02 15:15:00,33.82,33.91,33.81,33.86,50900.0,27.3797,27.4526,27.3716,27.4121,50900.0
2008-07-02 15:20:00,33.86,33.96,33.85,33.9,79400.0,27.4121,27.4931,27.404,27.4445,79400.0
2008-07-02 15:25:00,33.9,33.96,33.87,33.89,76000.0,27.4445,27.4931,27.4202,27.4364,76000.0
2008-07-02 15:30:00,33.89,33.94,33.82,33.88,145000.0,27.4364,27.4769,27.3797,27.4283,145000.0
2008-07-02 15:35:00,33.87,33.89,33.75,33.8,92500.0,27.4202,27.4364,27.3231,27.3635,92500.0
2008-07-02 15:40:00,33.8,33.8,33.47,33.48,211800.0,27.3635,27.3635,27.0964,27.1045,211800.0
2008-07-02 15:45:00,33.48,33.51,33.39,33.39,187900.0,27.1045,27.1288,27.0316,27.0316,187900.0
2008-07-02 15:50:00,33.4,33.55,33.37,33.49,211200.0,27.0397,27.1611,27.0154,27.1126,211200.0
2008-07-02 15:55:00,33.49,33.56,33.44,33.55,238000.0,27.1126,27.1692,27.0721,27.1611,238000.0
2008-07-03 09:25:00,33.5,33.5,33.5,33.5,100.0,27.1207,27.1207,27.1207,27.1207,100.0
2008-07-03 09:30:00,33.67,33.77,33.25,33.45,97000.0,27.2583,27.3392,26.9183,27.0802,97000.0
2008-07-03 09:35:00,33.44,33.45,33.0,33.01,103100.0,27.0721,27.0802,26.7159,26.724,103100.0
2008-07-03 09:40:00,33.01,33.32,33.0,33.17,89800.0,26.724,26.9749,26.7159,26.8535,89800.0
2008-07-03 09:45:00,33.16,33.23,33.0,33.03,135800.0,26.8454,26.9021,26.7159,26.7402,135800.0
2008-07-03 09:50:00,33.05,33.13,32.97,33.09,105000.0,26.7564,26.8211,26.6916,26.7887,105000.0
2008-07-03 09:55:00,33.13,33.27,33.09,33.27,40800.0,26.8211,26.9345,26.7887,26.9345,40800.0
2008-07-03 10:00:00,33.25,33.27,33.05,33.09,185200.0,26.9183,26.9345,26.7564,26.7887,185200.0
2008-07-03 10:05:00,33.11,33.15,32.83,33.01,123700.0,26.8049,26.8373,26.5783,26.724,123700.0
2008-07-03 10:10:00,33.01,33.16,32.97,33.07,110300.0,26.724,26.8454,26.6916,26.7725,110300.0
2008-07-03 10:15:00,33.09,33.1,33.03,33.06,87400.0,26.7887,26.7968,26.7402,26.7645,87400.0
2008-07-03 10:20:00,33.07,33.29,33.06,33.1,123300.0,26.7725,26.9507,26.7645,26.7968,123300.0
2008-07-03 10:25:00,33.11,33.46,33.08,33.44,53500.0,26.8049,27.0883,26.7806,27.0721,53500.0
2008-07-03 10:30:00,33.45,33.58,33.44,33.45,36300.0,27.0802,27.1854,27.0721,27.0802,36300.0
2008-07-03 10:35:00,33.45,33.6,33.29,33.6,63200.0,27.0802,27.2016,26.9507,27.2016,63200.0
2008-07-03 10:40:00,33.6,33.71,33.41,33.55,95000.0,27.2016,27.2907,27.0478,27.1611,95000.0
2008-07-03 10:45:00,33.54,33.56,33.35,33.39,38200.0,27.153,27.1692,26.9992,27.0316,38200.0
2008-07-03 10:50:00,33.42,33.54,33.32,33.45,44500.0,27.0559,27.153,26.9749,27.0802,44500.0
2008-07-03 10:55:00,33.48,33.55,33.4,33.5,53400.0,27.1045,27.1611,27.0397,27.1207,53400.0
2008-07-03 11:00:00,33.5,33.62,33.45,33.56,55200.0,27.1207,27.2178,27.0802,27.1692,55200.0
2008-07-03 11:05:00,33.57,33.66,33.53,33.62,638300.0,27.1773,27.2502,27.145,27.2178,638300.0
2008-07-03 11:10:00,33.63,33.67,33.35,33.65,56400.0,27.2259,27.2583,26.9992,27.2421,56400.0
2008-07-03 11:15:00,33.65,33.85,33.6,33.85,44600.0,27.2421,27.404,27.2016,27.404,44600.0
2008-07-03 11:20:00,33.85,33.95,33.81,33.93,53600.0,27.404,27.485,27.3716,27.4688,53600.0
2008-07-03 11:25:00,33.93,34.0,33.91,33.99,49200.0,27.4688,27.5255,27.4526,27.5174,49200.0
2008-07-03 11:30:00,33.99,34.0,33.76,33.81,67100.0,27.5174,27.5255,27.3312,27.3716,67100.0
2008-07-03 11:35:00,33.81,33.87,33.8,33.85,23800.0,27.3716,27.4202,27.3635,27.404,23800.0
2008-07-03 11:40:00,33.84,33.86,33.75,33.81,20200.0,27.3959,27.4121,27.3231,27.3716,20200.0
2008-07-03 11:45:00,33.81,34.01,33.81,34.0,24000.0,27.3716,27.5335,27.3716,27.5255,24000.0
2008-07-03 11:50:00,34.0,34.0,33.88,33.95,27800.0,27.5255,27.5255,27.4283,27.485,27800.0
2008-07-03 11:55:00,33.92,34.01,33.87,34.0,23900.0,27.4607,27.5335,27.4202,27.5255,23900.0
2008-07-03 12:00:00,33.97,34.0,33.77,33.85,22900.0,27.5012,27.5255,27.3392,27.404,22900.0
2008-07-03 12:05:00,33.86,33.88,33.84,33.85,33600.0,27.4121,27.4283,27.3959,27.404,33600.0
2008-07-03 12:10:00,33.86,33.94,33.84,33.94,52400.0,27.4121,27.4769,27.3959,27.4769,52400.0
2008-07-03 12:15:00,33.94,34.02,33.93,33.97,24800.0,27.4769,27.5416,27.4688,27.5012,24800.0
2008-07-03 12:20:00,33.96,34.02,33.92,34.01,16100.0,27.4931,27.5416,27.4607,27.5335,16100.0
2008-07-03 12:25:00,34.0,34.04,33.97,34.01,16000.0,27.5255,27.5578,27.5012,27.5335,16000.0
2008-07-03 12:30:00,34.02,34.02,33.93,33.96,38800.0,27.5416,27.5416,27.4688,27.4931,38800.0
2008-07-03 12:35:00,33.96,34.15,33.95,34.05,46500.0,27.4931,27.6469,27.485,27.5659,46500.0
2008-07-03 12:40:00,34.05,34.05,33.96,34.01,56800.0,27.5659,27.5659,27.4931,27.5335,56800.0
2008-07-03 12:45:00,34.0,34.04,33.95,34.01,50700.0,27.5255,27.5578,27.485,27.5335,50700.0
2008-07-03 12:50:00,34.01,34.01,33.93,33.96,80900.0,27.5335,27.5335,27.4688,27.4931,80900.0
2008-07-03 12:55:00,33.96,34.01,33.93,33.95,97200.0,27.4931,27.5335,27.4688,27.485,97200.0
2008-07-07 09:30:00,34.15,34.63,34.15,34.55,38900.0,27.6469,28.0355,27.6469,27.9707,38900.0
2008-07-07 09:35:00,34.51,34.57,34.28,34.51,38800.0,27.9383,27.9869,27.7521,27.9383,38800.0
2008-07-07 09:40:00,34.49,34.51,34.08,34.09,37200.0,27.9221,27.9383,27.5902,27.5983,37200.0
2008-07-07 09:45:00,34.09,34.26,34.07,34.23,25100.0,27.5983,27.7359,27.5821,27.7117,25100.0
2008-07-07 09:50:00,34.23,34.33,34.13,34.28,61900.0,27.7117,27.7926,27.6307,27.7521,61900.0
2008-07-07 09:55:00,34.28,34.29,34.05,34.06,57700.0,27.7521,27.7602,27.5659,27.574,57700.0
2008-07-07 10:00:00,34.06,34.3,33.93,34.05,418400.0,27.574,27.7683,27.4688,27.5659,418400.0
2008-07-07 10:05:00,34.01,34.08,33.88,33.95,41400.0,27.5335,27.5902,27.4283,27.485,41400.0
2008-07-07 10:10:00,33.95,34.05,33.93,34.02,47500.0,27.485,27.5659,27.4688,27.5416,47500.0
2008-07-07 10:15:00,34.03,34.05,33.82,33.95,101400.0,27.5497,27.5659,27.3797,27.485,101400.0
2008-07-07 10:20:00,33.95,34.03,33.94,34.01,52700.0,27.485,27.5497,27.4769,27.5335,52700.0
2008-07-07 10:25:00,34.01,34.06,33.98,34.02,39500.0,27.5335,27.574,27.5093,27.5416,39500.0
2008-07-07 10:30:00,34.03,34.12,34.01,34.01,47400.0,27.5497,27.6226,27.5335,27.5335,47400.0
2008-07-07 10:35:00,34.02,34.18,34.02,34.09,33200.0,27.5416,27.6712,27.5416,27.5983,33200.0
2008-07-07 10:40:00,34.08,34.12,34.01,34.03,36000.0,27.5902,27.6226,27.5335,27.5497,36000.0
2008-07-07 10:45:00,34.05,34.15,33.98,34.01,74900.0,27.5659,27.6469,27.5093,27.5335,74900.0
2008-07-07 10:50:00,33.99,34.07,33.93,34.07,166200.0,27.5174,27.5821,27.4688,27.5821,166200.0
2008-07-07 10:55:00,33.96,33.97,33.88,33.89,128100.0,27.4931,27.5012,27.4283,27.4364,128100.0
2008-07-07 11:00:00,33.91,33.93,33.87,33.93,97200.0,27.4526,27.4688,27.4202,27.4688,97200.0
2008-07-07 11:05:00,33.92,33.95,33.86,33.92,100800.0,27.4607,27.485,27.4121,27.4607,100800.0
2008-07-07 11:10:00,33.91,33.97,33.9,33.93,65300.0,27.4526,27.5012,27.4445,27.4688,65300.0
2008-07-07 11:15:00,33.92,33.95,33.86,33.95,60500.0,27.4607,27.485,27.4121,27.485,60500.0
2008-07-07 11:20:00,33.94,33.96,33.83,33.83,61800.0,27.4769,27.4931,27.3878,27.3878,61800.0
2008-07-07 11:25:00,33.83,33.84,33.7,33.71,31000.0,27.3878,27.3959,27.2826,27.2907,31000.0
2008-07-07 11:30:00,33.72,33.77,33.51,33.58,50600.0,27.2988,27.3392,27.1288,27.1854,50600.0
2008-07-07 11:35:00,33.58,33.6,33.5,33.57,16600.0,27.1854,27.2016,27.1207,27.1773,16600.0
2008-07-07 11:40:00,33.56,33.56,33.33,33.33,45900.0,27.1692,27.1692,26.983,26.983,45900.0
2008-07-07 11:45:00,33.33,33.37,33.22,33.24,59100.0,26.983,27.0154,26.894,26.9102,59100.0
2008-07-07 11:50:00,33.23,33.41,33.22,33.39,64800.0,26.9021,27.0478,26.894,27.0316,64800.0
2008-07-07 11:55:00,33.39,33.51,33.38,33.48,25800.0,27.0316,27.1288,27.0235,27.1045,25800.0
2008-07-07 12:00:00,33.47,33.52,33.4,33.44,168200.0,27.0964,27.1369,27.0397,27.0721,168200.0
2008-07-07 12:05:00,33.43,33.48,33.38,33.42,55100.0,27.064,27.1045,27.0235,27.0559,55100.0
2008-07-07 12:10:00,33.44,33.45,33.38,33.41,64500.0,27.0721,27.0802,27.0235,27.0478,64500.0
2008-07-07 12:15:00,33.38,33.45,33.34,33.36,107500.0,27.0235,27.0802,26.9911,27.0073,107500.0
2008-07-07 12:20:00,33.36,33.5,33.12,33.16,320600.0,27.0073,27.1207,26.813,26.8454,320600.0
2008-07-07 12:25:00,33.15,33.18,33.0,33.03,251200.0,26.8373,26.8616,26.7159,26.7402,251200.0
2008-07-07 12:30:00,33.03,33.15,32.96,33.06,99900.0,26.7402,26.8373,26.6835,26.7645,99900.0
2008-07-07 12:35:00,33.03,33.16,32.94,33.16,130100.0,26.7402,26.8454,26.6673,26.8454,130100.0
2008-07-07 12:40:00,33.16,33.26,33.13,33.21,98200.0,26.8454,26.9264,26.8211,26.8859,98200.0
2008-07-07 12:45:00,33.23,33.27,33.03,33.03,64800.0,26.9021,26.9345,26.7402,26.7402,64800.0
2008-07-07 12:50:00,33.02,33.12,32.96,32.99,50300.0,26.7321,26.813,26.6835,26.7078,50300.0
2008-07-07 12:55:00,32.98,32.98,32.73,32.79,107500.0,26.6997,26.6997,26.4973,26.5459,107500.0
2008-07-07 13:00:00,32.81,32.95,32.65,32.94,201300.0,26.5621,26.6754,26.4325,26.6673,201300.0
2008-07-07 13:05:00,32.93,33.05,32.87,33.0,79000.0,26.6592,26.7564,26.6106,26.7159,79000.0
2008-07-07 13:10:00,32.99,33.01,32.82,32.85,39800.0,26.7078,26.724,26.5702,26.5944,39800.0
2008-07-07 13:15:00,32.85,32.96,32.85,32.86,27400.0,26.5944,26.6835,26.5944,26.6025,27400.0
2008-07-07 13:20:00,32.86,32.91,32.8,32.84,68700.0,26.6025,26.643,26.554,26.5863,68700.0
2008-07-07 13:25:00,32.85,32.9,32.82,32.84,116600.0,26.5944,26.6349,26.5702,26.5863,116600.0
2008-07-07 13:30:00,32.84,33.0,32.84,32.95,48100.0,26.5863,26.7159,26.5863,26.6754,48100.0
2008-07-07 13:35:00,32.94,32.95,32.84,32.87,56500.0,26.6673,26.6754,26.5863,26.6106,56500.0
2008-07-07 13:40:00,32.86,32.89,32.84,32.86,35300.0,26.6025,26.6268,26.5863,26.6025,35300.0
2008-07-07 13:45:00,32.86,32.96,32.85,32.9,48600.0,26.6025,26.6835,26.5944,26.6349,48600.0
2008-07-07 13:50:00,32.93,32.93,32.76,32.81,93000.0,26.6592,26.6592,26.5216,26.5621,93000.0
2008-07-07 13:55:00,32.81,32.89,32.8,32.86,41900.0,26.5621,26.6268,26.554,26.6025,41900.0
2008-07-07 14:00:00,32.87,33.03,32.87,33.01,32200.0,26.6106,26.7402,26.6106,26.724,32200.0
2008-07-07 14:05:00,33.01,33.01,32.83,32.88,69300.0,26.724,26.724,26.5783,26.6187,69300.0
2008-07-07 14:10:00,32.89,33.03,32.83,32.98,73300.0,26.6268,26.7402,26.5783,26.6997,73300.0
2008-07-07 14:15:00,32.95,33.07,32.88,32.95,30800.0,26.6754,26.7725,26.6187,26.6754,30800.0
2008-07-07 14:20:00,32.98,33.06,32.93,32.97,40500.0,26.6997,26.7645,26.6592,26.6916,40500.0
2008-07-07 14:25:00,32.99,32.99,32.87,32.93,43800.0,26.7078,26.7078,26.6106,26.6592,43800.0
2008-07-07 14:30:00,32.93,32.96,32.9,32.95,35800.0,26.6592,26.6835,26.6349,26.6754,35800.0
2008-07-07 14:35:00,32.95,32.98,32.91,32.93,58400.0,26.6754,26.6997,26.643,26.6592,58400.0
2008-07-07 14:40:00,32.94,32.95,32.86,32.87,184700.0,26.6673,26.6754,26.6025,26.6106,184700.0
2008-07-07 14:45:00,32.87,32.92,32.82,32.9,68700.0,26.6106,26.6511,26.5702,26.6349,68700.0
2008-07-07 14:50:00,32.9,32.99,32.89,32.94,97900.0,26.6349,26.7078,26.6268,26.6673,97900.0
2008-07-07 14:55:00,32.94,32.97,32.85,32.9,75300.0,26.6673,26.6916,26.5944,26.6349,75300.0
2008-07-07 15:00:00,32.9,33.03,32.9,33.01,107600.0,26.6349,26.7402,26.6349,26.724,107600.0
2008-07-07 15:05:00,33.0,33.08,32.99,33.05,51500.0,26.7159,26.7806,26.7078,26.7564,51500.0
2008-07-07 15:10:00,33.04,33.21,33.04,33.17,67100.0,26.7483,26.8859,26.7483,26.8535,67100.0
2008-07-07 15:15:00,33.18,33.3,33.11,33.29,73700.0,26.8616,26.9587,26.8049,26.9507,73700.0
2008-07-07 15:20:00,33.29,33.29,33.11,33.16,71700.0,26.9507,26.9507,26.8049,26.8454,71700.0
2008-07-07 15:25:00,33.15,33.37,33.11,33.35,97700.0,26.8373,27.0154,26.8049,26.9992,97700.0
2008-07-07 15:30:00,33.36,33.5,33.29,33.5,140300.0,27.0073,27.1207,26.9507,27.1207,140300.0
2008-07-07 15:35:00,33.5,33.56,33.4,33.56,92000.0,27.1207,27.1692,27.0397,27.1692,92000.0
2008-07-07 15:40:00,33.56,33.63,33.4,33.41,104400.0,27.1692,27.2259,27.0397,27.0478,104400.0
2008-07-07 15:45:00,33.4,33.45,33.3,33.34,71100.0,27.0397,27.0802,26.9587,26.9911,71100.0
2008-07-07 15:50:00,33.34,33.35,33.12,33.12,108800.0,26.9911,26.9992,26.813,26.813,108800.0
2008-07-07 15:55:00,33.12,33.18,33.03,33.03,187200.0,26.813,26.8616,26.7402,26.7402,187200.0
2008-07-08 09:30:00,32.41,32.59,31.5,32.3,106200.0,26.2382,26.384,25.5015,26.1492,106200.0
2008-07-08 09:35:00,32.32,32.76,32.2,32.75,36000.0,26.1654,26.5216,26.0682,26.5135,36000.0
2008-07-08 09:40:00,32.75,33.09,32.75,32.87,53000.0,26.5135,26.7887,26.5135,26.6106,53000.0
2008-07-08 09:45:00,32.85,32.92,32.5,32.59,72700.0,26.5944,26.6511,26.3111,26.384,72700.0
2008-07-08 09:50:00,32.58,32.99,32.57,32.81,48500.0,26.3759,26.7078,26.3678,26.5621,48500.0
2008-07-08 09:55:00,32.81,32.9,32.76,32.8,59100.0,26.5621,26.6349,26.5216,26.554,59100.0
2008-07-08 10:00:00,32.79,32.81,32.51,32.75,88100.0,26.5459,26.5621,26.3192,26.5135,88100.0
2008-07-08 10:05:00,32.75,32.94,32.68,32.89,52900.0,26.5135,26.6673,26.4568,26.6268,52900.0
2008-07-08 10:10:00,32.92,33.05,32.78,32.8,28500.0,26.6511,26.7564,26.5378,26.554,28500.0
2008-07-08 10:15:00,32.79,32.95,32.72,32.75,59100.0,26.5459,26.6754,26.4892,26.5135,59100.0
2008-07-08 10:20:00,32.73,32.79,32.6,32.63,88300.0,26.4973,26.5459,26.392,26.4163,88300.0
2008-07-08 10:25:00,32.65,32.7,32.51,32.51,64500.0,26.4325,26.473,26.3192,26.3192,64500.0
2008-07-08 10:30:00,32.55,32.6,32.42,32.43,81000.0,26.3516,26.392,26.2463,26.2544,81000.0
2008-07-08 10:35:00,32.44,32.49,32.26,32.33,102900.0,26.2625,26.303,26.1168,26.1735,102900.0
2008-07-08 10:40:00,32.35,32.67,32.3,32.62,85700.0,26.1897,26.4487,26.1492,26.4082,85700.0
2008-07-08 10:45:00,32.62,32.74,32.56,32.74,58300.0,26.4082,26.5054,26.3597,26.5054,58300.0
2008-07-08 10:50:00,32.71,32.73,32.6,32.7,72900.0,26.4811,26.4973,26.392,26.473,72900.0
2008-07-08 10:55:00,32.7,32.82,32.7,32.77,44900.0,26.473,26.5702,26.473,26.5297,44900.0
2008-07-08 11:00:00,32.77,32.92,32.72,32.78,52900.0,26.5297,26.6511,26.4892,26.5378,52900.0
2008-07-08 11:05:00,32.81,33.0,32.77,32.98,46000.0,26.5621,26.7159,26.5297,26.6997,46000.0
2008-07-08 11:10:00,32.98,33.16,32.95,33.15,46200.0,26.6997,26.8454,26.6754,26.8373,46200.0
2008-07-08 11:15:00,33.12,33.23,33.07,33.19,56900.0,26.813,26.9021,26.7725,26.8697,56900.0
2008-07-08 11:20:00,33.17,33.27,33.15,33.22,70000.0,26.8535,26.9345,26.8373,26.894,70000.0
2008-07-08 11:25:00,33.22,33.37,33.15,33.37,54600.0,26.894,27.0154,26.8373,27.0154,54600.0
2008-07-08 11:30:00,33.37,33.44,33.21,33.4,85900.0,27.0154,27.0721,26.8859,27.0397,85900.0
2008-07-08 11:35:00,33.41,33.53,33.4,33.45,75400.0,27.0478,27.145,27.0397,27.0802,75400.0
2008-07-08 11:40:00,33.45,33.57,33.36,33.56,168600.0,27.0802,27.1773,27.0073,27.1692,168600.0
2008-07-08 11:45:00,33.55,33.65,33.41,33.43,111000.0,27.1611,27.2421,27.0478,27.064,111000.0
2008-07-08 11:50:00,33.45,33.52,33.44,33.51,158000.0,27.0802,27.1369,27.0721,27.1288,158000.0
2008-07-08 11:55:00,33.51,33.62,33.46,33.6,82100.0,27.1288,27.2178,27.0883,27.2016,82100.0
2008-07-08 12:00:00,33.64,33.81,33.56,33.73,72600.0,27.234,27.3716,27.1692,27.3069,72600.0
2008-07-08 12:05:00,33.73,33.91,33.71,33.75,69300.0,27.3069,27.4526,27.2907,27.3231,69300.0
2008-07-08 12:10:00,33.74,33.76,33.58,33.66,64200.0,27.315,27.3312,27.1854,27.2502,64200.0
2008-07-08 12:15:00,33.65,33.76,33.65,33.76,52200.0,27.2421,27.3312,27.2421,27.3312,52200.0
2008-07-08 12:20:00,33.75,33.76,33.66,33.69,49200.0,27.3231,27.3312,27.2502,27.2745,49200.0
2008-07-08 12:25:00,33.68,33.72,33.65,33.72,43400.0,27.2664,27.2988,27.2421,27.2988,43400.0
2008-07-08 12:30:00,33.72,33.92,33.69,33.82,57600.0,27.2988,27.4607,27.2745,27.3797,57600.0
2008-07-08 12:35:00,33.79,33.89,33.75,33.76,39200.0,27.3554,27.4364,27.3231,27.3312,39200.0
2008-07-08 12:40:00,33.76,33.8,33.72,33.76,46100.0,27.3312,27.3635,27.2988,27.3312,46100.0
2008-07-08 12:45:00,33.78,33.79,33.57,33.57,33800.0,27.3473,27.3554,27.1773,27.1773,33800.0
2008-07-08 12:50:00,33.56,33.59,33.44,33.47,36300.0,27.1692,27.1935,27.0721,27.0964,36300.0
2008-07-08 12:55:00,33.48,33.52,33.44,33.49,33300.0,27.1045,27.1369,27.0721,27.1126,33300.0
2008-07-08 13:00:00,33.49,33.49,33.25,33.3,256300.0,27.1126,27.1126,26.9183,26.9587,256300.0
2008-07-08 13:05:00,33.29,33.33,33.06,33.11,170300.0,26.9507,26.983,26.7645,26.8049,170300.0
2008-07-08 13:10:00,33.12,33.15,32.96,32.99,126900.0,26.813,26.8373,26.6835,26.7078,126900.0
2008-07-08 13:15:00,33.0,33.0,32.56,32.6,251300.0,26.7159,26.7159,26.3597,26.392,251300.0
2008-07-08 13:20:00,32.61,32.67,32.2,32.23,252100.0,26.4001,26.4487,26.0682,26.0925,252100.0
2008-07-08 13:25:00,32.27,32.36,31.95,32.0,217700.0,26.1249,26.1978,25.8658,25.9063,217700.0
2008-07-08 13:30:00,31.99,32.3,31.95,32.2,168300.0,25.8982,26.1492,25.8658,26.0682,168300.0
2008-07-08 13:35:00,32.18,32.21,31.85,31.91,153500.0,26.052,26.0763,25.7849,25.8334,153500.0
2008-07-08 13:40:00,31.91,32.25,31.88,32.23,141100.0,25.8334,26.1087,25.8092,26.0925,141100.0
2008-07-08 13:45:00,32.22,32.23,32.01,32.11,152900.0,26.0844,26.0925,25.9144,25.9954,152900.0
2008-07-08 13:50:00,32.12,32.12,31.87,31.9,113600.0,26.0035,26.0035,25.8011,25.8253,113600.0
2008-07-08 13:55:00,31.9,32.05,31.82,32.04,127000.0,25.8253,25.9468,25.7606,25.9387,127000.0
2008-07-08 14:00:00,32.03,32.24,32.0,32.19,60100.0,25.9306,26.1006,25.9063,26.0601,60100.0
2008-07-08 14:05:00,32.19,32.32,32.17,32.32,48700.0,26.0601,26.1654,26.0439,26.1654,48700.0
2008-07-08 14:10:00,32.32,32.46,32.32,32.41,67200.0,26.1654,26.2787,26.1654,26.2382,67200.0
2008-07-08 14:15:00,32.41,32.47,32.4,32.45,42400.0,26.2382,26.2868,26.2301,26.2706,42400.0
2008-07-08 14:20:00,32.45,32.48,32.41,32.44,81400.0,26.2706,26.2949,26.2382,26.2625,81400.0
2008-07-08 14:25:00,32.44,32.57,32.36,32.53,79700.0,26.2625,26.3678,26.1978,26.3354,79700.0
2008-07-08 14:30:00,32.54,32.71,32.54,32.64,60900.0,26.3435,26.4811,26.3435,26.4244,60900.0
2008-07-08 14:35:00,32.64,32.82,32.64,32.78,91300.0,26.4244,26.5702,26.4244,26.5378,91300.0
2008-07-08 14:40:00,32.77,32.98,32.77,32.96,98100.0,26.5297,26.6997,26.5297,26.6835,98100.0
2008-07-08 14:45:00,32.96,33.17,32.96,33.12,144800.0,26.6835,26.8535,26.6835,26.813,144800.0
2008-07-08 14:50:00,33.1,33.33,33.05,33.28,138300.0,26.7968,26.983,26.7564,26.9426,138300.0
2008-07-08 14:55:00,33.3,33.43,33.28,33.42,110200.0,26.9587,27.064,26.9426,27.0559,110200.0
2008-07-08 15:00:00,33.42,33.52,33.31,33.37,111000.0,27.0559,27.1369,26.9668,27.0154,111000.0
2008-07-08 15:05:00,33.37,33.49,33.27,33.49,192100.0,27.0154,27.1126,26.9345,27.1126,192100.0
2008-07-08 15:10:00,33.49,33.55,33.31,33.42,151400.0,27.1126,27.1611,26.9668,27.0559,151400.0
2008-07-08 15:15:00,33.43,33.47,33.37,33.44,93600.0,27.064,27.0964,27.0154,27.0721,93600.0
2008-07-08 15:20:00,33.44,33.45,33.27,33.34,108200.0,27.0721,27.0802,26.9345,26.9911,108200.0
2008-07-08 15:25:00,33.35,33.49,33.27,33.47,130900.0,26.9992,27.1126,26.9345,27.0964,130900.0
2008-07-08 15:30:00,33.47,33.48,33.4,33.44,172700.0,27.0964,27.1045,27.0397,27.0721,172700.0
2008-07-08 15:35:00,33.45,33.52,33.32,33.33,205100.0,27.0802,27.1369,26.9749,26.983,205100.0
2008-07-08 15:40:00,33.36,33.42,33.32,33.35,202700.0,27.0073,27.0559,26.9749,26.9992,202700.0
2008-07-08 15:45:00,33.34,33.42,33.33,33.4,122200.0,26.9911,27.0559,26.983,27.0397,122200.0
2008-07-08 15:50:00,33.4,33.49,33.37,33.48,190000.0,27.0397,27.1126,27.0154,27.1045,190000.0
2008-07-08 15:55:00,33.48,33.79,33.44,33.49,243600.0,27.1045,27.3554,27.0721,27.1126,243600.0
2008-07-09 09:30:00,33.43,33.45,32.9,33.27,58800.0,27.064,27.0802,26.6349,26.9345,58800.0
2008-07-09 09:35:00,33.3,34.02,33.25,33.4,83500.0,26.9587,27.5416,26.9183,27.0397,83500.0
2008-07-09 09:40:00,33.4,33.47,33.22,33.39,56600.0,27.0397,27.0964,26.894,27.0316,56600.0
2008-07-09 09:45:00,33.39,33.82,33.35,33.7,89500.0,27.0316,27.3797,26.9992,27.2826,89500.0
2008-07-09 09:50:00,33.7,33.7,33.45,33.47,87000.0,27.2826,27.2826,27.0802,27.0964,87000.0
2008-07-09 09:55:00,33.48,33.56,33.4,33.56,28600.0,27.1045,27.1692,27.0397,27.1692,28600.0
2008-07-09 10:00:00,33.54,33.57,33.38,33.38,32400.0,27.153,27.1773,27.0235,27.0235,32400.0
2008-07-09 10:05:00,33.38,33.38,33.1,33.1,62800.0,27.0235,27.0235,26.7968,26.7968,62800.0
2008-07-09 10:10:00,33.1,33.12,32.99,33.08,77200.0,26.7968,26.813,26.7078,26.7806,77200.0
2008-07-09 10:15:00,33.06,33.41,33.05,33.39,42900.0,26.7645,27.0478,26.7564,27.0316,42900.0
2008-07-09 10:20:00,33.36,33.5,33.27,33.39,29800.0,27.0073,27.1207,26.9345,27.0316,29800.0
2008-07-09 10:25:00,33.4,33.55,33.37,33.52,18400.0,27.0397,27.1611,27.0154,27.1369,18400.0
2008-07-09 10:30:00,33.54,33.62,33.4,33.4,28000.0,27.153,27.2178,27.0397,27.0397,28000.0
2008-07-09 10:35:00,33.4,33.42,33.24,33.25,38900.0,27.0397,27.0559,26.9102,26.9183,38900.0
2008-07-09 10:40:00,33.29,33.31,33.23,33.24,32800.0,26.9507,26.9668,26.9021,26.9102,32800.0
2008-07-09 10:45:00,33.23,33.34,33.22,33.24,30300.0,26.9021,26.9911,26.894,26.9102,30300.0
2008-07-09 10:50:00,33.26,33.32,33.21,33.26,17700.0,26.9264,26.9749,26.8859,26.9264,17700.0
2008-07-09 10:55:00,33.28,33.5,33.26,33.4,25900.0,26.9426,27.1207,26.9264,27.0397,25900.0
2008-07-09 11:00:00,33.42,33.75,33.4,33.71,54800.0,27.0559,27.3231,27.0397,27.2907,54800.0
2008-07-09 11:05:00,33.69,34.07,33.68,33.89,110900.0,27.2745,27.5821,27.2664,27.4364,110900.0
2008-07-09 11:10:00,33.87,33.95,33.8,33.81,44400.0,27.4202,27.485,27.3635,27.3716,44400.0
2008-07-09 11:15:00,33.8,34.02,33.76,33.95,70300.0,27.3635,27.5416,27.3312,27.485,70300.0
2008-07-09 11:20:00,33.94,34.11,33.88,34.11,42200.0,27.4769,27.6145,27.4283,27.6145,42200.0
2008-07-09 11:25:00,34.14,34.33,34.13,34.25,42400.0,27.6388,27.7926,27.6307,27.7278,42400.0
2008-07-09 11:30:00,34.29,34.36,34.25,34.3,49600.0,27.7602,27.8169,27.7278,27.7683,49600.0
2008-07-09 11:35:00,34.3,34.3,34.03,34.05,25300.0,27.7683,27.7683,27.5497,27.5659,25300.0
2008-07-09 11:40:00,34.03,34.07,34.01,34.06,16800.0,27.5497,27.5821,27.5335,27.574,16800.0
2008-07-09 11:45:00,34.03,34.07,34.02,34.02,28300.0,27.5497,27.5821,27.5416,27.5416,28300.0
2008-07-09 11:50:00,34.0,34.0,33.76,33.82,35800.0,27.5255,27.5255,27.3312,27.3797,35800.0
2008-07-09 11:55:00,33.82,33.82,33.68,33.68,18800.0,27.3797,27.3797,27.2664,27.2664,18800.0
2008-07-09 12:00:00,33.67,33.76,33.65,33.67,20800.0,27.2583,27.3312,27.2421,27.2583,20800.0
2008-07-09 12:05:00,33.65,33.66,33.56,33.63,14300.0,27.2421,27.2502,27.1692,27.2259,14300.0
2008-07-09 12:10:00,33.63,33.63,33.53,33.55,17900.0,27.2259,27.2259,27.145,27.1611,17900.0
2008-07-09 12:15:00,33.57,33.63,33.55,33.63,12500.0,27.1773,27.2259,27.1611,27.2259,12500.0
2008-07-09 12:20:00,33.63,33.73,33.55,33.55,20600.0,27.2259,27.3069,27.1611,27.1611,20600.0
2008-07-09 12:25:00,33.55,33.62,33.55,33.56,22100.0,27.1611,27.2178,27.1611,27.1692,22100.0
2008-07-09 12:30:00,33.56,33.62,33.55,33.6,39900.0,27.1692,27.2178,27.1611,27.2016,39900.0
2008-07-09 12:35:00,33.55,33.56,33.29,33.34,32000.0,27.1611,27.1692,26.9507,26.9911,32000.0
2008-07-09 12:40:00,33.35,33.37,33.3,33.37,8400.0,26.9992,27.0154,26.9587,27.0154,8400.0
2008-07-09 12:45:00,33.36,33.37,33.29,33.32,17800.0,27.0073,27.0154,26.9507,26.9749,17800.0
2008-07-09 12:50:00,33.33,33.38,33.29,33.33,13800.0,26.983,27.0235,26.9507,26.983,13800.0
2008-07-09 12:55:00,33.33,33.35,33.27,33.28,11000.0,26.983,26.9992,26.9345,26.9426,11000.0
2008-07-09 13:00:00,33.29,33.31,33.17,33.19,87900.0,26.9507,26.9668,26.8535,26.8697,87900.0
2008-07-09 13:05:00,33.19,33.23,33.15,33.16,33500.0,26.8697,26.9021,26.8373,26.8454,33500.0
2008-07-09 13:10:00,33.18,33.24,33.18,33.18,20700.0,26.8616,26.9102,26.8616,26.8616,20700.0
2008-07-09 13:15:00,33.18,33.23,33.18,33.2,23100.0,26.8616,26.9021,26.8616,26.8778,23100.0
2008-07-09 13:20:00,33.21,33.26,33.19,33.23,19600.0,26.8859,26.9264,26.8697,26.9021,19600.0
2008-07-09 13:25:00,33.22,33.22,33.13,33.14,31500.0,26.894,26.894,26.8211,26.8292,31500.0
2008-07-09 13:30:00,33.16,33.23,33.14,33.21,16600.0,26.8454,26.9021,26.8292,26.8859,16600.0
2008-07-09 13:35:00,33.21,33.26,33.14,33.15,21900.0,26.8859,26.9264,26.8292,26.8373,21900.0
2008-07-09 13:40:00,33.15,33.24,33.11,33.21,21000.0,26.8373,26.9102,26.8049,26.8859,21000.0
2008-07-09 13:45:00,33.24,34.4,33.24,33.28,33000.0,26.9102,27.8493,26.9102,26.9426,33000.0
2008-07-09 13:50:00,33.25,33.25,33.21,33.21,18900.0,26.9183,26.9183,26.8859,26.8859,18900.0
2008-07-09 13:55:00,33.21,33.33,33.2,33.3,29600.0,26.8859,26.983,26.8778,26.9587,29600.0
2008-07-09 14:00:00,33.31,33.31,33.19,33.21,66500.0,26.9668,26.9668,26.8697,26.8859,66500.0
2008-07-09 14:05:00,33.23,33.24,33.17,33.17,70900.0,26.9021,26.9102,26.8535,26.8535,70900.0
2008-07-09 14:10:00,33.17,33.2,33.14,33.15,30100.0,26.8535,26.8778,26.8292,26.8373,30100.0
2008-07-09 14:15:00,33.15,33.19,33.09,33.09,152400.0,26.8373,26.8697,26.7887,26.7887,152400.0
2008-07-09 14:20:00,33.09,33.11,32.97,33.09,54400.0,26.7887,26.8049,26.6916,26.7887,54400.0
2008-07-09 14:25:00,33.09,33.11,33.0,33.05,48700.0,26.7887,26.8049,26.7159,26.7564,48700.0
2008-07-09 14:30:00,33.03,33.08,33.03,33.05,122600.0,26.7402,26.7806,26.7402,26.7564,122600.0
2008-07-09 14:35:00,33.04,33.07,32.91,32.97,73000.0,26.7483,26.7725,26.643,26.6916,73000.0
2008-07-09 14:40:00,32.98,33.02,32.88,32.88,40800.0,26.6997,26.7321,26.6187,26.6187,40800.0
2008-07-09 14:45:00,32.89,32.98,32.84,32.88,32700.0,26.6268,26.6997,26.5863,26.6187,32700.0
2008-07-09 14:50:00,32.88,32.93,32.75,32.8,78100.0,26.6187,26.6592,26.5135,26.554,78100.0
2008-07-09 14:55:00,32.81,32.87,32.7,32.86,28000.0,26.5621,26.6106,26.473,26.6025,28000.0
2008-07-09 15:00:00,32.86,32.86,32.69,32.73,52300.0,26.6025,26.6025,26.4649,26.4973,52300.0
2008-07-09 15:05:00,32.73,32.78,32.63,32.63,55900.0,26.4973,26.5378,26.4163,26.4163,55900.0
2008-07-09 15:10:00,32.63,32.66,32.55,32.61,112800.0,26.4163,26.4406,26.3516,26.4001,112800.0
2008-07-09 15:15:00,32.6,32.74,32.6,32.7,68900.0,26.392,26.5054,26.392,26.473,68900.0
2008-07-09 15:20:00,32.7,32.8,32.67,32.72,198100.0,26.473,26.554,26.4487,26.4892,198100.0
2008-07-09 15:25:00,32.72,32.81,32.71,32.78,109000.0,26.4892,26.5621,26.4811,26.5378,109000.0
2008-07-09 15:30:00,32.78,32.81,32.69,32.71,151500.0,26.5378,26.5621,26.4649,26.4811,151500.0
2008-07-09 15:35:00,32.7,32.72,32.5,32.51,143100.0,26.473,26.4892,26.3111,26.3192,143100.0
2008-07-09 15:40:00,32.5,32.52,32.23,32.23,181900.0,26.3111,26.3273,26.0925,26.0925,181900.0
2008-07-09 15:45:00,32.22,32.26,32.13,32.16,284700.0,26.0844,26.1168,26.0116,26.0358,284700.0
2008-07-09 15:50:00,32.15,32.45,32.11,32.42,299300.0,26.0277,26.2706,25.9954,26.2463,299300.0
2008-07-09 15:55:00,32.42,32.54,32.4,32.47,349200.0,26.2463,26.3435,26.2301,26.2868,349200.0
2008-07-10 09:30:00,30.99,31.88,30.5,31.8,192400.0,25.0886,25.8092,24.6919,25.7444,192400.0
2008-07-10 09:35:00,31.81,31.81,31.55,31.79,198300.0,25.7525,25.7525,25.542,25.7363,198300.0
2008-07-10 09:40:00,31.77,32.52,31.77,32.34,79200.0,25.7201,26.3273,25.7201,26.1816,79200.0
2008-07-10 09:45:00,32.33,32.72,32.25,32.71,85000.0,26.1735,26.4892,26.1087,26.4811,85000.0
2008-07-10 09:50:00,32.71,32.78,32.13,32.18,194500.0,26.4811,26.5378,26.0116,26.052,194500.0
2008-07-10 09:55:00,32.18,32.21,31.86,31.86,124100.0,26.052,26.0763,25.793,25.793,124100.0
2008-07-10 10:00:00,31.9,32.16,31.67,31.77,88200.0,25.8253,26.0358,25.6391,25.7201,88200.0
2008-07-10 10:05:00,31.73,32.13,31.68,31.94,43800.0,25.6877,26.0116,25.6472,25.8577,43800.0
2008-07-10 10:10:00,31.94,32.25,31.93,32.03,64100.0,25.8577,26.1087,25.8496,25.9306,64100.0
2008-07-10 10:15:00,32.04,32.04,31.61,31.75,115400.0,25.9387,25.9387,25.5906,25.7039,115400.0
2008-07-10 10:20:00,31.75,31.9,31.7,31.78,106400.0,25.7039,25.8253,25.6634,25.7282,106400.0
2008-07-10 10:25:00,31.76,32.11,31.74,31.99,36200.0,25.712,25.9954,25.6958,25.8982,36200.0
2008-07-10 10:30:00,31.98,32.02,31.81,31.82,41000.0,25.8901,25.9225,25.7525,25.7606,41000.0
2008-07-10 10:35:00,31.81,31.9,31.75,31.84,104900.0,25.7525,25.8253,25.7039,25.7768,104900.0
2008-07-10 10:40:00,31.86,32.05,31.8,32.0,54900.0,25.793,25.9468,25.7444,25.9063,54900.0
2008-07-10 10:45:00,31.98,32.15,31.91,31.99,52900.0,25.8901,26.0277,25.8334,25.8982,52900.0
2008-07-10 10:50:00,31.97,32.02,31.87,31.98,59900.0,25.882,25.9225,25.8011,25.8901,59900.0
2008-07-10 10:55:00,31.99,32.05,31.82,31.88,114200.0,25.8982,25.9468,25.7606,25.8092,114200.0
2008-07-10 11:00:00,31.86,32.1,31.84,32.03,147400.0,25.793,25.9873,25.7768,25.9306,147400.0
2008-07-10 11:05:00,32.01,32.18,31.99,32.05,126800.0,25.9144,26.052,25.8982,25.9468,126800.0
2008-07-10 11:10:00,32.08,32.25,32.01,32.12,37300.0,25.9711,26.1087,25.9144,26.0035,37300.0
2008-07-10 11:15:00,32.13,32.13,31.96,32.05,103100.0,26.0116,26.0116,25.8739,25.9468,103100.0
2008-07-10 11:20:00,32.06,32.16,31.99,32.1,52300.0,25.9549,26.0358,25.8982,25.9873,52300.0
2008-07-10 11:25:00,32.12,32.15,32.0,32.11,25400.0,26.0035,26.0277,25.9063,25.9954,25400.0
2008-07-10 11:30:00,32.11,32.3,32.08,32.17,60500.0,25.9954,26.1492,25.9711,26.0439,60500.0
2008-07-10 11:35:00,32.2,32.36,32.11,32.31,27500.0,26.0682,26.1978,25.9954,26.1573,27500.0
2008-07-10 11:40:00,32.31,32.34,32.14,32.25,39300.0,26.1573,26.1816,26.0196,26.1087,39300.0
2008-07-10 11:45:00,32.25,32.25,32.09,32.09,13900.0,26.1087,26.1087,25.9792,25.9792,13900.0
2008-07-10 11:50:00,32.1,32.21,32.1,32.21,19200.0,25.9873,26.0763,25.9873,26.0763,19200.0
2008-07-10 11:55:00,32.22,32.31,32.17,32.31,60300.0,26.0844,26.1573,26.0439,26.1573,60300.0
2008-07-10 12:00:00,32.35,32.51,32.34,32.47,34300.0,26.1897,26.3192,26.1816,26.2868,34300.0
2008-07-10 12:05:00,32.47,32.51,32.35,32.35,30400.0,26.2868,26.3192,26.1897,26.1897,30400.0
2008-07-10 12:10:00,32.35,32.41,32.3,32.35,42900.0,26.1897,26.2382,26.1492,26.1897,42900.0
2008-07-10 12:15:00,32.36,32.43,32.33,32.4,54200.0,26.1978,26.2544,26.1735,26.2301,54200.0
2008-07-10 12:20:00,32.41,32.47,32.4,32.44,30900.0,26.2382,26.2868,26.2301,26.2625,30900.0
2008-07-10 12:25:00,32.45,32.48,32.4,32.42,79800.0,26.2706,26.2949,26.2301,26.2463,79800.0
2008-07-10 12:30:00,32.43,32.46,32.4,32.4,34300.0,26.2544,26.2787,26.2301,26.2301,34300.0
2008-07-10 12:35:00,32.41,32.43,32.34,32.36,25600.0,26.2382,26.2544,26.1816,26.1978,25600.0
2008-07-10 12:40:00,32.38,32.43,32.36,32.36,14600.0,26.2139,26.2544,26.1978,26.1978,14600.0
2008-07-10 12:45:00,32.36,32.43,32.35,32.43,14000.0,26.1978,26.2544,26.1897,26.2544,14000.0
2008-07-10 12:50:00,32.41,32.44,32.2,32.25,26600.0,26.2382,26.2625,26.0682,26.1087,26600.0
2008-07-10 12:55:00,32.23,32.27,32.13,32.22,22900.0,26.0925,26.1249,26.0116,26.0844,22900.0
2008-07-10 13:00:00,32.22,32.4,32.22,32.38,15000.0,26.0844,26.2301,26.0844,26.2139,15000.0
2008-07-10 13:05:00,32.39,32.43,32.3,32.34,26500.0,26.222,26.2544,26.1492,26.1816,26500.0
2008-07-10 13:10:00,32.37,32.39,32.3,32.35,26400.0,26.2058,26.222,26.1492,26.1897,26400.0
2008-07-10 13:15:00,32.35,32.42,32.32,32.34,32700.0,26.1897,26.2463,26.1654,26.1816,32700.0
2008-07-10 13:20:00,32.34,32.42,32.32,32.41,68600.0,26.1816,26.2463,26.1654,26.2382,68600.0
2008-07-10 13:25:00,32.42,32.44,32.38,32.41,116300.0,26.2463,26.2625,26.2139,26.2382,116300.0
2008-07-10 13:30:00,32.39,32.67,32.39,32.64,47200.0,26.222,26.4487,26.222,26.4244,47200.0
2008-07-10 13:35:00,32.66,32.85,32.65,32.85,93600.0,26.4406,26.5944,26.4325,26.5944,93600.0
2008-07-10 13:40:00,32.86,32.93,32.8,32.85,82900.0,26.6025,26.6592,26.554,26.5944,82900.0
2008-07-10 13:45:00,32.85,32.96,32.81,32.95,81700.0,26.5944,26.6835,26.5621,26.6754,81700.0
2008-07-10 13:50:00,32.95,33.07,32.92,33.0,70100.0,26.6754,26.7725,26.6511,26.7159,70100.0
2008-07-10 13:55:00,32.99,33.04,32.93,32.96,67100.0,26.7078,26.7483,26.6592,26.6835,67100.0
2008-07-10 14:00:00,32.96,33.02,32.91,32.97,93400.0,26.6835,26.7321,26.643,26.6916,93400.0
2008-07-10 14:05:00,32.97,33.0,32.88,32.9,45400.0,26.6916,26.7159,26.6187,26.6349,45400.0
2008-07-10 14:10:00,32.9,32.93,32.87,32.9,79400.0,26.6349,26.6592,26.6106,26.6349,79400.0
2008-07-10 14:15:00,32.9,32.91,32.67,32.67,80500.0,26.6349,26.643,26.4487,26.4487,80500.0
2008-07-10 14:20:00,32.68,32.83,32.67,32.72,100800.0,26.4568,26.5783,26.4487,26.4892,100800.0
2008-07-10 14:25:00,32.72,32.72,32.43,32.59,69500.0,26.4892,26.4892,26.2544,26.384,69500.0
2008-07-10 14:30:00,32.59,32.69,32.48,32.52,58600.0,26.384,26.4649,26.2949,26.3273,58600.0
2008-07-10 14:35:00,32.51,32.61,32.45,32.5,43200.0,26.3192,26.4001,26.2706,26.3111,43200.0
2008-07-10 14:40:00,32.49,32.49,32.27,32.27,48500.0,26.303,26.303,26.1249,26.1249,48500.0
2008-07-10 14:45:00,32.27,32.38,32.25,32.25,36500.0,26.1249,26.2139,26.1087,26.1087,36500.0
2008-07-10 14:50:00,32.25,32.33,32.12,32.17,131100.0,26.1087,26.1735,26.0035,26.0439,131100.0
2008-07-10 14:55:00,32.17,32.29,32.11,32.21,85200.0,26.0439,26.1411,25.9954,26.0763,85200.0
2008-07-10 15:00:00,32.24,32.38,32.24,32.37,163900.0,26.1006,26.2139,26.1006,26.2058,163900.0
2008-07-10 15:05:00,32.38,32.54,32.28,32.49,78100.0,26.2139,26.3435,26.133,26.303,78100.0
2008-07-10 15:10:00,32.47,32.55,32.39,32.49,80300.0,26.2868,26.3516,26.222,26.303,80300.0
2008-07-10 15:15:00,32.51,32.53,32.39,32.4,55200.0,26.3192,26.3354,26.222,26.2301,55200.0
2008-07-10 15:20:00,32.4,32.63,32.4,32.54,85900.0,26.2301,26.4163,26.2301,26.3435,85900.0
2008-07-10 15:25:00,32.54,32.68,32.47,32.6,330400.0,26.3435,26.4568,26.2868,26.392,330400.0
2008-07-10 15:30:00,32.58,32.63,32.48,32.61,93300.0,26.3759,26.4163,26.2949,26.4001,93300.0
2008-07-10 15:35:00,32.6,32.6,32.4,32.54,69900.0,26.392,26.392,26.2301,26.3435,69900.0
2008-07-10 15:40:00,32.55,32.63,32.41,32.56,141300.0,26.3516,26.4163,26.2382,26.3597,141300.0
2008-07-10 15:45:00,32.55,32.68,32.5,32.62,142300.0,26.3516,26.4568,26.3111,26.4082,142300.0
2008-07-10 15:50:00,32.61,32.71,32.5,32.7,203900.0,26.4001,26.4811,26.3111,26.473,203900.0
2008-07-10 15:55:00,32.7,32.95,32.66,32.86,445900.0,26.473,26.6754,26.4406,26.6025,445900.0
2008-07-11 09:30:00,32.47,32.79,32.02,32.11,105800.0,26.2868,26.5459,25.9225,25.9954,105800.0
2008-07-11 09:35:00,32.09,32.09,31.76,31.89,372300.0,25.9792,25.9792,25.712,25.8173,372300.0
2008-07-11 09:40:00,31.88,32.19,31.76,32.18,153300.0,25.8092,26.0601,25.712,26.052,153300.0
2008-07-11 09:45:00,32.19,32.24,31.98,32.09,224400.0,26.0601,26.1006,25.8901,25.9792,224400.0
2008-07-11 09:50:00,32.09,32.16,31.96,32.08,115400.0,25.9792,26.0358,25.8739,25.9711,115400.0
2008-07-11 09:55:00,32.12,32.35,32.0,32.13,235200.0,26.0035,26.1897,25.9063,26.0116,235200.0
2008-07-11 10:00:00,32.12,32.2,32.01,32.17,153300.0,26.0035,26.0682,25.9144,26.0439,153300.0
2008-07-11 10:05:00,32.18,32.32,32.14,32.3,258000.0,26.052,26.1654,26.0196,26.1492,258000.0
2008-07-11 10:10:00,32.3,32.31,32.15,32.3,330700.0,26.1492,26.1573,26.0277,26.1492,330700.0
2008-07-11 10:15:00,32.27,32.3,32.0,32.14,112700.0,26.1249,26.1492,25.9063,26.0196,112700.0
2008-07-11 10:20:00,32.09,32.17,31.93,32.08,67900.0,25.9792,26.0439,25.8496,25.9711,67900.0
2008-07-11 10:25:00,32.08,32.13,31.79,31.91,221600.0,25.9711,26.0116,25.7363,25.8334,221600.0
2008-07-11 10:30:00,31.93,32.04,31.81,31.89,108000.0,25.8496,25.9387,25.7525,25.8173,108000.0
2008-07-11 10:35:00,31.91,32.02,31.77,31.97,104300.0,25.8334,25.9225,25.7201,25.882,104300.0
2008-07-11 10:40:00,31.93,32.01,31.68,31.75,233600.0,25.8496,25.9144,25.6472,25.7039,233600.0
2008-07-11 10:45:00,31.78,31.81,31.58,31.67,148100.0,25.7282,25.7525,25.5663,25.6391,148100.0
2008-07-11 10:50:00,31.67,31.73,31.14,31.21,401200.0,25.6391,25.6877,25.2101,25.2667,401200.0
2008-07-11 10:55:00,31.19,31.7,30.97,31.4,427000.0,25.2506,25.6634,25.0724,25.4206,427000.0
2008-07-11 11:00:00,31.41,31.68,31.2,31.21,313300.0,25.4287,25.6472,25.2586,25.2667,313300.0
2008-07-11 11:05:00,31.19,31.4,31.19,31.34,86800.0,25.2506,25.4206,25.2506,25.372,86800.0
2008-07-11 11:10:00,31.34,31.53,31.34,31.35,52000.0,25.372,25.5258,25.372,25.3801,52000.0
2008-07-11 11:15:00,31.36,32.0,31.17,31.26,465900.0,25.3882,25.9063,25.2344,25.3072,465900.0
2008-07-11 11:20:00,31.26,31.33,31.1,31.17,100900.0,25.3072,25.3639,25.1777,25.2344,100900.0
2008-07-11 11:25:00,31.19,31.3,31.02,31.02,100200.0,25.2506,25.3396,25.1129,25.1129,100200.0
2008-07-11 11:30:00,31.02,31.04,30.76,30.97,210100.0,25.1129,25.1291,24.9024,25.0724,210100.0
2008-07-11 11:35:00,30.94,31.03,30.83,30.84,178800.0,25.0482,25.121,24.9591,24.9672,178800.0
2008-07-11 11:40:00,30.84,31.0,30.7,30.86,130700.0,24.9672,25.0967,24.8539,24.9834,130700.0
2008-07-11 11:45:00,30.86,30.87,30.06,30.06,347700.0,24.9834,24.9915,24.3357,24.3357,347700.0
2008-07-11 11:50:00,30.06,30.3,29.58,29.59,237300.0,24.3357,24.53,23.9471,23.9552,237300.0
2008-07-11 11:55:00,29.58,30.32,29.45,30.15,239200.0,23.9471,24.5462,23.8419,24.4086,239200.0
2008-07-11 12:00:00,30.15,30.21,29.98,30.05,149200.0,24.4086,24.4572,24.271,24.3276,149200.0
2008-07-11 12:05:00,30.06,30.11,29.96,30.1,202300.0,24.3357,24.3762,24.2548,24.3681,202300.0
2008-07-11 12:10:00,30.1,30.13,30.04,30.1,88400.0,24.3681,24.3924,24.3195,24.3681,88400.0
2008-07-11 12:15:00,30.1,30.2,30.08,30.16,56500.0,24.3681,24.4491,24.3519,24.4167,56500.0
2008-07-11 12:20:00,30.17,30.22,30.13,30.19,91200.0,24.4248,24.4653,24.3924,24.441,91200.0
2008-07-11 12:25:00,30.18,30.27,30.17,30.23,132600.0,24.4329,24.5057,24.4248,24.4734,132600.0
2008-07-11 12:30:00,30.21,30.25,30.16,30.22,86800.0,24.4572,24.4896,24.4167,24.4653,86800.0
2008-07-11 12:35:00,30.23,30.27,30.2,30.22,386900.0,24.4734,24.5057,24.4491,24.4653,386900.0
2008-07-11 12:40:00,30.21,30.34,30.17,30.3,79500.0,24.4572,24.5624,24.4248,24.53,79500.0
2008-07-11 12:45:00,30.3,30.39,30.27,30.39,48500.0,24.53,24.6029,24.5057,24.6029,48500.0
2008-07-11 12:50:00,30.39,30.4,30.14,30.17,121200.0,24.6029,24.611,24.4005,24.4248,121200.0
2008-07-11 12:55:00,30.16,30.24,30.1,30.21,71500.0,24.4167,24.4815,24.3681,24.4572,71500.0
2008-07-11 13:00:00,30.2,30.24,30.12,30.2,73300.0,24.4491,24.4815,24.3843,24.4491,73300.0
2008-07-11 13:05:00,30.2,30.23,30.18,30.22,126800.0,24.4491,24.4734,24.4329,24.4653,126800.0
2008-07-11 13:10:00,30.22,30.29,30.08,30.28,52500.0,24.4653,24.5219,24.3519,24.5138,52500.0
2008-07-11 13:15:00,30.27,30.32,30.21,30.27,112200.0,24.5057,24.5462,24.4572,24.5057,112200.0
2008-07-11 13:20:00,30.28,30.51,30.27,30.49,85900.0,24.5138,24.7,24.5057,24.6839,85900.0
2008-07-11 13:25:00,30.49,30.67,30.45,30.62,282000.0,24.6839,24.8296,24.6515,24.7891,282000.0
2008-07-11 13:30:00,30.59,30.74,30.54,30.59,88900.0,24.7648,24.8862,24.7243,24.7648,88900.0
2008-07-11 13:35:00,30.6,30.86,30.59,30.83,63500.0,24.7729,24.9834,24.7648,24.9591,63500.0
2008-07-11 13:40:00,30.83,31.03,30.79,30.82,160300.0,24.9591,25.121,24.9267,24.951,160300.0
2008-07-11 13:45:00,30.82,30.9,30.61,30.66,150100.0,24.951,25.0158,24.781,24.8215,150100.0
2008-07-11 13:50:00,30.69,30.73,30.61,30.69,60700.0,24.8458,24.8781,24.781,24.8458,60700.0
2008-07-11 13:55:00,30.7,30.86,30.68,30.81,90700.0,24.8539,24.9834,24.8377,24.9429,90700.0
2008-07-11 14:00:00,30.8,30.99,30.78,30.96,50200.0,24.9348,25.0886,24.9186,25.0644,50200.0
2008-07-11 14:05:00,30.95,31.12,30.94,31.1,166700.0,25.0563,25.1939,25.0482,25.1777,166700.0
2008-07-11 14:10:00,31.1,31.1,30.94,31.0,93900.0,25.1777,25.1777,25.0482,25.0967,93900.0
2008-07-11 14:15:00,31.0,31.03,30.91,30.98,112100.0,25.0967,25.121,25.0239,25.0805,112100.0
2008-07-11 14:20:00,30.99,31.0,30.59,30.65,151000.0,25.0886,25.0967,24.7648,24.8134,151000.0
2008-07-11 14:25:00,30.62,30.64,30.49,30.6,133400.0,24.7891,24.8053,24.6839,24.7729,133400.0
2008-07-11 14:30:00,30.61,30.66,30.56,30.6,97200.0,24.781,24.8215,24.7405,24.7729,97200.0
2008-07-11 14:35:00,30.6,30.89,30.6,30.84,94200.0,24.7729,25.0077,24.7729,24.9672,94200.0
2008-07-11 14:40:00,30.84,31.03,30.83,31.0,182200.0,24.9672,25.121,24.9591,25.0967,182200.0
2008-07-11 14:45:00,31.0,31.56,30.6,31.52,386600.0,25.0967,25.5501,24.7729,25.5177,386600.0
2008-07-11 14:50:00,31.52,31.72,31.12,31.25,143500.0,25.5177,25.6796,25.1939,25.2991,143500.0
2008-07-11 14:55:00,31.19,31.61,31.14,31.61,110000.0,25.2506,25.5906,25.2101,25.5906,110000.0
2008-07-11 15:00:00,31.62,31.95,31.35,31.87,258100.0,25.5987,25.8658,25.3801,25.8011,258100.0
2008-07-11 15:05:00,31.87,31.87,31.45,31.48,116900.0,25.8011,25.8011,25.461,25.4853,116900.0
2008-07-11 15:10:00,31.47,31.58,31.16,31.24,178400.0,25.4772,25.5663,25.2263,25.291,178400.0
2008-07-11 15:15:00,31.2,31.27,30.92,30.93,140700.0,25.2586,25.3153,25.032,25.0401,140700.0
2008-07-11 15:20:00,30.93,31.12,30.82,31.05,140200.0,25.0401,25.1939,24.951,25.1372,140200.0
2008-07-11 15:25:00,31.05,31.19,31.02,31.1,212700.0,25.1372,25.2506,25.1129,25.1777,212700.0
2008-07-11 15:30:00,31.11,31.13,30.81,30.84,173300.0,25.1858,25.202,24.9429,24.9672,173300.0
2008-07-11 15:35:00,30.84,31.08,30.84,31.05,112900.0,24.9672,25.1615,24.9672,25.1372,112900.0
2008-07-11 15:40:00,31.05,31.06,30.87,31.02,198500.0,25.1372,25.1453,24.9915,25.1129,198500.0
2008-07-11 15:45:00,31.03,31.33,31.02,31.12,275200.0,25.121,25.3639,25.1129,25.1939,275200.0
2008-07-11 15:50:00,31.12,31.22,31.1,31.15,211900.0,25.1939,25.2748,25.1777,25.2182,211900.0
2008-07-11 15:55:00,31.15,31.18,30.86,31.05,387900.0,25.2182,25.2425,24.9834,25.1372,387900.0
2008-07-14 09:30:00,31.36,32.47,31.31,31.84,72300.0,25.3882,26.2868,25.3477,25.7768,72300.0
2008-07-14 09:35:00,31.78,31.91,31.52,31.62,40600.0,25.7282,25.8334,25.5177,25.5987,40600.0
2008-07-14 09:40:00,31.62,31.86,31.3,31.39,56400.0,25.5987,25.793,25.3396,25.4125,56400.0
2008-07-14 09:45:00,31.39,31.52,31.0,31.29,53400.0,25.4125,25.5177,25.0967,25.3315,53400.0
2008-07-14 09:50:00,31.28,31.39,31.09,31.27,64600.0,25.3234,25.4125,25.1696,25.3153,64600.0
2008-07-14 09:55:00,31.25,31.32,30.94,30.99,145100.0,25.2991,25.3558,25.0482,25.0886,145100.0
2008-07-14 10:00:00,31.0,31.22,30.95,31.02,99300.0,25.0967,25.2748,25.0563,25.1129,99300.0
2008-07-14 10:05:00,31.04,31.22,30.96,31.2,43400.0,25.1291,25.2748,25.0644,25.2586,43400.0
2008-07-14 10:10:00,31.18,31.36,31.11,31.36,37500.0,25.2425,25.3882,25.1858,25.3882,37500.0
2008-07-14 10:15:00,31.41,31.41,31.18,31.31,38100.0,25.4287,25.4287,25.2425,25.3477,38100.0
2008-07-14 10:20:00,31.33,31.39,31.03,31.1,43700.0,25.3639,25.4125,25.121,25.1777,43700.0
2008-07-14 10:25:00,31.09,31.12,30.94,31.1,94100.0,25.1696,25.1939,25.0482,25.1777,94100.0
2008-07-14 10:30:00,31.12,31.28,31.06,31.2,59200.0,25.1939,25.3234,25.1453,25.2586,59200.0
2008-07-14 10:35:00,31.19,31.32,31.09,31.19,29700.0,25.2506,25.3558,25.1696,25.2506,29700.0
2008-07-14 10:40:00,31.19,31.21,31.09,31.16,31500.0,25.2506,25.2667,25.1696,25.2263,31500.0
2008-07-14 10:45:00,31.17,31.25,31.08,31.22,35400.0,25.2344,25.2991,25.1615,25.2748,35400.0
2008-07-14 10:50:00,31.19,31.34,31.18,31.34,30500.0,25.2506,25.372,25.2425,25.372,30500.0
2008-07-14 10:55:00,31.33,31.51,31.33,31.49,22900.0,25.3639,25.5096,25.3639,25.4934,22900.0
2008-07-14 11:00:00,31.5,31.57,31.19,31.26,57000.0,25.5015,25.5582,25.2506,25.3072,57000.0
2008-07-14 11:05:00,31.27,31.27,31.07,31.09,26900.0,25.3153,25.3153,25.1534,25.1696,26900.0
2008-07-14 11:10:00,31.09,31.34,31.08,31.3,46900.0,25.1696,25.372,25.1615,25.3396,46900.0
2008-07-14 11:15:00,31.34,31.35,31.23,31.27,23400.0,25.372,25.3801,25.2829,25.3153,23400.0
2008-07-14 11:20:00,31.28,31.34,31.08,31.13,29400.0,25.3234,25.372,25.1615,25.202,29400.0
2008-07-14 11:25:00,31.13,31.35,31.1,31.33,20600.0,25.202,25.3801,25.1777,25.3639,20600.0
2008-07-14 11:30:00,31.34,31.38,31.19,31.23,18800.0,25.372,25.4044,25.2506,25.2829,18800.0
2008-07-14 11:35:00,31.23,31.36,31.22,31.34,12600.0,25.2829,25.3882,25.2748,25.372,12600.0
2008-07-14 11:40:00,31.34,31.46,31.3,31.39,14000.0,25.372,25.4691,25.3396,25.4125,14000.0
2008-07-14 11:45:00,31.37,31.49,31.34,31.43,23500.0,25.3963,25.4934,25.372,25.4448,23500.0
2008-07-14 11:50:00,31.41,31.41,31.11,31.11,43800.0,25.4287,25.4287,25.1858,25.1858,43800.0
2008-07-14 11:55:00,31.12,31.31,31.05,31.1,71500.0,25.1939,25.3477,25.1372,25.1777,71500.0
2008-07-14 12:00:00,31.11,31.34,31.06,31.19,103700.0,25.1858,25.372,25.1453,25.2506,103700.0
2008-07-14 12:05:00,31.17,31.21,31.08,31.19,71600.0,25.2344,25.2667,25.1615,25.2506,71600.0
2008-07-14 12:10:00,31.18,31.24,31.1,31.11,40300.0,25.2425,25.291,25.1777,25.1858,40300.0
2008-07-14 12:15:00,31.12,31.22,31.1,31.22,47600.0,25.1939,25.2748,25.1777,25.2748,47600.0
2008-07-14 12:20:00,31.22,31.25,31.12,31.14,20300.0,25.2748,25.2991,25.1939,25.2101,20300.0
2008-07-14 12:25:00,31.14,31.19,31.11,31.16,21300.0,25.2101,25.2506,25.1858,25.2263,21300.0
2008-07-14 12:30:00,31.17,31.2,31.09,31.1,20200.0,25.2344,25.2586,25.1696,25.1777,20200.0
2008-07-14 12:35:00,31.11,31.15,31.04,31.1,34300.0,25.1858,25.2182,25.1291,25.1777,34300.0
2008-07-14 12:40:00,31.1,31.19,31.05,31.05,14800.0,25.1777,25.2506,25.1372,25.1372,14800.0
2008-07-14 12:45:00,31.05,31.14,31.02,31.07,25700.0,25.1372,25.2101,25.1129,25.1534,25700.0
2008-07-14 12:50:00,31.1,31.23,31.1,31.21,10200.0,25.1777,25.2829,25.1777,25.2667,10200.0
2008-07-14 12:55:00,31.24,31.24,31.05,31.06,54800.0,25.291,25.291,25.1372,25.1453,54800.0
2008-07-14 13:00:00,31.06,31.08,31.02,31.08,47500.0,25.1453,25.1615,25.1129,25.1615,47500.0
2008-07-14 13:05:00,31.05,31.07,30.9,30.99,125500.0,25.1372,25.1534,25.0158,25.0886,125500.0
2008-07-14 13:10:00,31.0,31.19,30.98,31.16,46800.0,25.0967,25.2506,25.0805,25.2263,46800.0
2008-07-14 13:15:00,31.15,31.19,31.07,31.13,26200.0,25.2182,25.2506,25.1534,25.202,26200.0
2008-07-14 13:20:00,31.13,31.14,31.07,31.1,48200.0,25.202,25.2101,25.1534,25.1777,48200.0
2008-07-14 13:25:00,31.09,31.12,31.04,31.11,53700.0,25.1696,25.1939,25.1291,25.1858,53700.0
2008-07-14 13:30:00,31.11,31.13,31.02,31.1,37000.0,25.1858,25.202,25.1129,25.1777,37000.0
2008-07-14 13:35:00,31.1,31.21,31.05,31.21,32900.0,25.1777,25.2667,25.1372,25.2667,32900.0
2008-07-14 13:40:00,31.24,31.32,31.11,31.23,31100.0,25.291,25.3558,25.1858,25.2829,31100.0
2008-07-14 13:45:00,31.21,31.3,31.12,31.27,49500.0,25.2667,25.3396,25.1939,25.3153,49500.0
2008-07-14 13:50:00,31.27,31.27,31.18,31.21,37600.0,25.3153,25.3153,25.2425,25.2667,37600.0
2008-07-14 13:55:00,31.2,31.3,31.2,31.21,34600.0,25.2586,25.3396,25.2586,25.2667,34600.0
2008-07-14 14:00:00,31.21,31.28,31.16,31.2,49900.0,25.2667,25.3234,25.2263,25.2586,49900.0
2008-07-14 14:05:00,31.2,31.32,31.18,31.24,34300.0,25.2586,25.3558,25.2425,25.291,34300.0
2008-07-14 14:10:00,31.24,31.26,31.11,31.18,28000.0,25.291,25.3072,25.1858,25.2425,28000.0
2008-07-14 14:15:00,31.16,31.16,31.03,31.06,77400.0,25.2263,25.2263,25.121,25.1453,77400.0
2008-07-14 14:20:00,31.05,31.24,31.05,31.24,29600.0,25.1372,25.291,25.1372,25.291,29600.0
2008-07-14 14:25:00,31.24,31.38,31.23,31.36,31000.0,25.291,25.4044,25.2829,25.3882,31000.0
2008-07-14 14:30:00,31.36,31.54,31.36,31.51,50400.0,25.3882,25.5339,25.3882,25.5096,50400.0
2008-07-14 14:35:00,31.51,31.51,31.35,31.41,29300.0,25.5096,25.5096,25.3801,25.4287,29300.0
2008-07-14 14:40:00,31.42,31.42,31.21,31.23,52200.0,25.4368,25.4368,25.2667,25.2829,52200.0
2008-07-14 14:45:00,31.24,31.27,31.14,31.18,61400.0,25.291,25.3153,25.2101,25.2425,61400.0
2008-07-14 14:50:00,31.15,31.29,31.13,31.26,51500.0,25.2182,25.3315,25.202,25.3072,51500.0
2008-07-14 14:55:00,31.25,31.33,31.25,31.27,56400.0,25.2991,25.3639,25.2991,25.3153,56400.0
2008-07-14 15:00:00,31.27,31.27,31.21,31.23,33300.0,25.3153,25.3153,25.2667,25.2829,33300.0
2008-07-14 15:05:00,31.23,31.24,31.07,31.13,90100.0,25.2829,25.291,25.1534,25.202,90100.0
2008-07-14 15:10:00,31.12,31.25,31.1,31.24,35000.0,25.1939,25.2991,25.1777,25.291,35000.0
2008-07-14 15:15:00,31.25,31.25,31.14,31.19,37300.0,25.2991,25.2991,25.2101,25.2506,37300.0
2008-07-14 15:20:00,31.2,31.39,31.1,31.35,59900.0,25.2586,25.4125,25.1777,25.3801,59900.0
2008-07-14 15:25:00,31.36,31.49,31.29,31.36,56600.0,25.3882,25.4934,25.3315,25.3882,56600.0
2008-07-14 15:30:00,31.37,31.54,31.36,31.48,52800.0,25.3963,25.5339,25.3882,25.4853,52800.0
2008-07-14 15:35:00,31.48,31.5,31.19,31.28,134300.0,25.4853,25.5015,25.2506,25.3234,134300.0
2008-07-14 15:40:00,31.26,31.28,31.04,31.11,174600.0,25.3072,25.3234,25.1291,25.1858,174600.0
2008-07-14 15:45:00,31.11,31.17,31.05,31.16,105600.0,25.1858,25.2344,25.1372,25.2263,105600.0
2008-07-14 15:50:00,31.17,31.21,31.12,31.15,166800.0,25.2344,25.2667,25.1939,25.2182,166800.0
2008-07-14 15:55:00,31.15,31.2,31.09,31.17,231700.0,25.2182,25.2586,25.1696,25.2344,231700.0
2008-07-15 09:30:00,30.86,31.16,30.74,31.16,76100.0,24.9834,25.2263,24.8862,25.2263,76100.0
2008-07-15 09:35:00,31.1,31.12,30.85,30.85,102700.0,25.1777,25.1939,24.9753,24.9753,102700.0
2008-07-15 09:40:00,30.86,30.98,30.55,30.68,85800.0,24.9834,25.0805,24.7324,24.8377,85800.0
2008-07-15 09:45:00,30.7,30.73,30.62,30.71,222000.0,24.8539,24.8781,24.7891,24.862,222000.0
2008-07-15 09:50:00,30.73,30.74,30.47,30.55,243900.0,24.8781,24.8862,24.6677,24.7324,243900.0
2008-07-15 09:55:00,30.53,30.65,30.4,30.41,234300.0,24.7162,24.8134,24.611,24.6191,234300.0
2008-07-15 10:00:00,30.42,30.45,29.81,30.0,378700.0,24.6272,24.6515,24.1333,24.2872,378700.0
2008-07-15 10:05:00,29.99,30.13,29.94,30.05,142100.0,24.2791,24.3924,24.2386,24.3276,142100.0
2008-07-15 10:10:00,30.05,30.12,30.0,30.08,179700.0,24.3276,24.3843,24.2872,24.3519,179700.0
2008-07-15 10:15:00,30.08,30.3,30.04,30.22,176900.0,24.3519,24.53,24.3195,24.4653,176900.0
2008-07-15 10:20:00,30.22,30.41,30.15,30.37,256000.0,24.4653,24.6191,24.4086,24.5867,256000.0
2008-07-15 10:25:00,30.34,30.39,30.17,30.3,105700.0,24.5624,24.6029,24.4248,24.53,105700.0
2008-07-15 10:30:00,30.29,30.47,30.19,30.21,71100.0,24.5219,24.6677,24.441,24.4572,71100.0
2008-07-15 10:35:00,30.19,30.33,30.19,30.27,74800.0,24.441,24.5543,24.441,24.5057,74800.0
2008-07-15 10:40:00,30.3,30.56,30.26,30.55,88800.0,24.53,24.7405,24.4977,24.7324,88800.0
2008-07-15 10:45:00,30.55,30.55,30.29,30.48,60300.0,24.7324,24.7324,24.5219,24.6758,60300.0
2008-07-15 10:50:00,30.5,30.62,30.38,30.61,144300.0,24.6919,24.7891,24.5948,24.781,144300.0
2008-07-15 10:55:00,30.61,30.66,30.4,30.4,74400.0,24.781,24.8215,24.611,24.611,74400.0
2008-07-15 11:00:00,30.41,30.6,30.35,30.49,368500.0,24.6191,24.7729,24.5705,24.6839,368500.0
2008-07-15 11:05:00,30.5,30.78,30.5,30.6,241100.0,24.6919,24.9186,24.6919,24.7729,241100.0
2008-07-15 11:10:00,30.6,30.6,30.3,30.34,243900.0,24.7729,24.7729,24.53,24.5624,243900.0
2008-07-15 11:15:00,30.35,30.48,30.31,30.48,209800.0,24.5705,24.6758,24.5381,24.6758,209800.0
2008-07-15 11:20:00,30.48,30.63,30.32,30.5,110400.0,24.6758,24.7972,24.5462,24.6919,110400.0
2008-07-15 11:25:00,30.51,30.67,30.34,30.37,128400.0,24.7,24.8296,24.5624,24.5867,128400.0
2008-07-15 11:30:00,30.36,30.41,30.26,30.31,56600.0,24.5786,24.6191,24.4977,24.5381,56600.0
2008-07-15 11:35:00,30.31,30.52,30.31,30.41,80300.0,24.5381,24.7081,24.5381,24.6191,80300.0
2008-07-15 11:40:00,30.43,30.56,30.39,30.41,54100.0,24.6353,24.7405,24.6029,24.6191,54100.0
2008-07-15 11:45:00,30.43,30.5,30.4,30.48,90300.0,24.6353,24.6919,24.611,24.6758,90300.0
2008-07-15 11:50:00,30.5,30.79,30.47,30.78,100000.0,24.6919,24.9267,24.6677,24.9186,100000.0
2008-07-15 11:55:00,30.78,30.99,30.77,30.94,308700.0,24.9186,25.0886,24.9105,25.0482,308700.0
2008-07-15 12:00:00,30.94,31.01,30.75,30.84,162600.0,25.0482,25.1048,24.8943,24.9672,162600.0
2008-07-15 12:05:00,30.82,30.93,30.68,30.82,204100.0,24.951,25.0401,24.8377,24.951,204100.0
2008-07-15 12:10:00,30.82,30.83,30.61,30.77,206000.0,24.951,24.9591,24.781,24.9105,206000.0
2008-07-15 12:15:00,30.77,30.94,30.63,30.89,92500.0,24.9105,25.0482,24.7972,25.0077,92500.0
2008-07-15 12:20:00,30.89,31.15,30.89,31.05,83500.0,25.0077,25.2182,25.0077,25.1372,83500.0
2008-07-15 12:25:00,31.07,31.07,30.88,30.99,149200.0,25.1534,25.1534,24.9996,25.0886,149200.0
2008-07-15 12:30:00,30.99,31.15,30.9,31.14,83700.0,25.0886,25.2182,25.0158,25.2101,83700.0
2008-07-15 12:35:00,31.14,31.14,30.95,31.12,81800.0,25.2101,25.2101,25.0563,25.1939,81800.0
2008-07-15 12:40:00,31.13,31.55,31.13,31.4,198900.0,25.202,25.542,25.202,25.4206,198900.0
2008-07-15 12:45:00,31.41,31.44,31.28,31.32,144700.0,25.4287,25.4529,25.3234,25.3558,144700.0
2008-07-15 12:50:00,31.31,31.45,31.28,31.45,68400.0,25.3477,25.461,25.3234,25.461,68400.0
2008-07-15 12:55:00,31.44,31.65,31.39,31.64,100600.0,25.4529,25.623,25.4125,25.6149,100600.0
2008-07-15 13:00:00,31.63,31.9,31.6,31.6,83700.0,25.6068,25.8253,25.5825,25.5825,83700.0
2008-07-15 13:05:00,31.61,31.82,31.52,31.52,56000.0,25.5906,25.7606,25.5177,25.5177,56000.0
2008-07-15 13:10:00,31.52,31.56,31.41,31.51,68500.0,25.5177,25.5501,25.4287,25.5096,68500.0
2008-07-15 13:15:00,31.51,31.51,31.21,31.24,160200.0,25.5096,25.5096,25.2667,25.291,160200.0
2008-07-15 13:20:00,31.24,31.24,31.0,31.07,111000.0,25.291,25.291,25.0967,25.1534,111000.0
2008-07-15 13:25:00,31.07,31.15,31.02,31.09,98200.0,25.1534,25.2182,25.1129,25.1696,98200.0
2008-07-15 13:30:00,31.09,31.24,31.0,31.22,65800.0,25.1696,25.291,25.0967,25.2748,65800.0
2008-07-15 13:35:00,31.22,31.22,31.13,31.15,47700.0,25.2748,25.2748,25.202,25.2182,47700.0
2008-07-15 13:40:00,31.16,31.3,31.15,31.24,55400.0,25.2263,25.3396,25.2182,25.291,55400.0
2008-07-15 13:45:00,31.25,31.3,31.22,31.3,145700.0,25.2991,25.3396,25.2748,25.3396,145700.0
2008-07-15 13:50:00,31.3,31.38,31.28,31.3,82600.0,25.3396,25.4044,25.3234,25.3396,82600.0
2008-07-15 13:55:00,31.3,31.33,31.21,31.27,69200.0,25.3396,25.3639,25.2667,25.3153,69200.0
2008-07-15 14:00:00,31.27,31.33,31.07,31.11,85200.0,25.3153,25.3639,25.1534,25.1858,85200.0
2008-07-15 14:05:00,31.11,31.18,31.08,31.17,100200.0,25.1858,25.2425,25.1615,25.2344,100200.0
2008-07-15 14:10:00,31.17,31.24,31.09,31.15,110400.0,25.2344,25.291,25.1696,25.2182,110400.0
2008-07-15 14:15:00,31.16,31.46,31.15,31.37,49200.0,25.2263,25.4691,25.2182,25.3963,49200.0
2008-07-15 14:20:00,31.34,31.44,31.22,31.32,42100.0,25.372,25.4529,25.2748,25.3558,42100.0
2008-07-15 14:25:00,31.32,31.36,31.21,31.26,53400.0,25.3558,25.3882,25.2667,25.3072,53400.0
2008-07-15 14:30:00,31.28,31.51,31.27,31.37,37700.0,25.3234,25.5096,25.3153,25.3963,37700.0
2008-07-15 14:35:00,31.37,31.41,31.27,31.3,50800.0,25.3963,25.4287,25.3153,25.3396,50800.0
2008-07-15 14:40:00,31.3,31.41,31.28,31.36,61200.0,25.3396,25.4287,25.3234,25.3882,61200.0
2008-07-15 14:45:00,31.36,31.52,31.34,31.51,32400.0,25.3882,25.5177,25.372,25.5096,32400.0
2008-07-15 14:50:00,31.53,31.53,31.31,31.36,107300.0,25.5258,25.5258,25.3477,25.3882,107300.0
2008-07-15 14:55:00,31.36,31.39,31.3,31.31,103400.0,25.3882,25.4125,25.3396,25.3477,103400.0
2008-07-15 15:00:00,31.31,31.5,31.27,31.47,94800.0,25.3477,25.5015,25.3153,25.4772,94800.0
2008-07-15 15:05:00,31.47,31.64,31.43,31.63,89900.0,25.4772,25.6149,25.4448,25.6068,89900.0
2008-07-15 15:10:00,31.64,31.71,31.55,31.57,80600.0,25.6149,25.6715,25.542,25.5582,80600.0
2008-07-15 15:15:00,31.58,31.62,31.46,31.62,82000.0,25.5663,25.5987,25.4691,25.5987,82000.0
2008-07-15 15:20:00,31.61,31.68,31.56,31.61,62700.0,25.5906,25.6472,25.5501,25.5906,62700.0
2008-07-15 15:25:00,31.61,31.61,31.32,31.33,124500.0,25.5906,25.5906,25.3558,25.3639,124500.0
2008-07-15 15:30:00,31.33,31.38,31.19,31.25,124600.0,25.3639,25.4044,25.2506,25.2991,124600.0
2008-07-15 15:35:00,31.24,31.27,31.15,31.16,123300.0,25.291,25.3153,25.2182,25.2263,123300.0
2008-07-15 15:40:00,31.16,31.24,31.12,31.15,193900.0,25.2263,25.291,25.1939,25.2182,193900.0
2008-07-15 15:45:00,31.14,31.26,31.1,31.1,180000.0,25.2101,25.3072,25.1777,25.1777,180000.0
2008-07-15 15:50:00,31.1,31.16,31.07,31.1,165600.0,25.1777,25.2263,25.1534,25.1777,165600.0
2008-07-15 15:55:00,31.1,31.1,30.93,31.02,318400.0,25.1777,25.1777,25.0401,25.1129,318400.0
2008-07-16 09:30:00,30.97,31.21,30.83,31.06,66000.0,25.0724,25.2667,24.9591,25.1453,66000.0
2008-07-16 09:35:00,31.03,31.2,31.01,31.01,90100.0,25.121,25.2586,25.1048,25.1048,90100.0
2008-07-16 09:40:00,31.02,31.11,30.77,30.94,53100.0,25.1129,25.1858,24.9105,25.0482,53100.0
2008-07-16 09:45:00,30.89,30.98,30.75,30.8,39000.0,25.0077,25.0805,24.8943,24.9348,39000.0
2008-07-16 09:50:00,30.84,31.37,30.76,31.27,47600.0,24.9672,25.3963,24.9024,25.3153,47600.0
2008-07-16 09:55:00,31.27,31.49,31.1,31.17,104400.0,25.3153,25.4934,25.1777,25.2344,104400.0
2008-07-16 10:00:00,31.17,31.3,31.14,31.15,125500.0,25.2344,25.3396,25.2101,25.2182,125500.0
2008-07-16 10:05:00,31.15,31.27,30.95,31.13,91900.0,25.2182,25.3153,25.0563,25.202,91900.0
2008-07-16 10:10:00,31.13,31.26,31.1,31.19,44000.0,25.202,25.3072,25.1777,25.2506,44000.0
2008-07-16 10:15:00,31.19,31.32,31.05,31.06,38100.0,25.2506,25.3558,25.1372,25.1453,38100.0
2008-07-16 10:20:00,31.05,31.11,30.86,31.0,79100.0,25.1372,25.1858,24.9834,25.0967,79100.0
2008-07-16 10:25:00,31.0,31.17,30.98,31.03,55200.0,25.0967,25.2344,25.0805,25.121,55200.0
2008-07-16 10:30:00,31.05,31.21,31.05,31.1,32100.0,25.1372,25.2667,25.1372,25.1777,32100.0
2008-07-16 10:35:00,31.09,31.83,31.09,31.81,80600.0,25.1696,25.7687,25.1696,25.7525,80600.0
2008-07-16 10:40:00,31.8,31.88,31.54,31.78,107800.0,25.7444,25.8092,25.5339,25.7282,107800.0
2008-07-16 10:45:00,31.82,31.96,31.52,31.69,275700.0,25.7606,25.8739,25.5177,25.6553,275700.0
2008-07-16 10:50:00,31.71,31.89,31.64,31.68,46300.0,25.6715,25.8173,25.6149,25.6472,46300.0
2008-07-16 10:55:00,31.67,31.78,31.64,31.68,74100.0,25.6391,25.7282,25.6149,25.6472,74100.0
2008-07-16 11:00:00,31.72,31.8,31.68,31.79,47400.0,25.6796,25.7444,25.6472,25.7363,47400.0
2008-07-16 11:05:00,31.79,32.05,31.78,31.9,60800.0,25.7363,25.9468,25.7282,25.8253,60800.0
2008-07-16 11:10:00,31.89,31.96,31.74,31.78,42100.0,25.8173,25.8739,25.6958,25.7282,42100.0
2008-07-16 11:15:00,31.81,31.83,31.67,31.68,50400.0,25.7525,25.7687,25.6391,25.6472,50400.0
2008-07-16 11:20:00,31.68,31.68,31.45,31.46,53600.0,25.6472,25.6472,25.461,25.4691,53600.0
2008-07-16 11:25:00,31.48,31.56,31.45,31.52,51500.0,25.4853,25.5501,25.461,25.5177,51500.0
2008-07-16 11:30:00,31.56,31.67,31.55,31.64,25800.0,25.5501,25.6391,25.542,25.6149,25800.0
2008-07-16 11:35:00,31.64,31.67,31.52,31.52,36100.0,25.6149,25.6391,25.5177,25.5177,36100.0
2008-07-16 11:40:00,31.53,31.54,31.41,31.5,51400.0,25.5258,25.5339,25.4287,25.5015,51400.0
2008-07-16 11:45:00,31.49,31.61,31.48,31.58,57200.0,25.4934,25.5906,25.4853,25.5663,57200.0
2008-07-16 11:50:00,31.58,31.8,31.56,31.78,39400.0,25.5663,25.7444,25.5501,25.7282,39400.0
2008-07-16 11:55:00,31.79,31.96,31.79,31.88,34700.0,25.7363,25.8739,25.7363,25.8092,34700.0
2008-07-16 12:00:00,31.88,31.88,31.72,31.85,35500.0,25.8092,25.8092,25.6796,25.7849,35500.0
2008-07-16 12:05:00,31.83,31.86,31.78,31.83,29400.0,25.7687,25.793,25.7282,25.7687,29400.0
2008-07-16 12:10:00,31.83,31.88,31.74,31.79,70600.0,25.7687,25.8092,25.6958,25.7363,70600.0
2008-07-16 12:15:00,31.79,31.85,31.75,31.79,22000.0,25.7363,25.7849,25.7039,25.7363,22000.0
2008-07-16 12:20:00,31.79,31.82,31.63,31.78,41800.0,25.7363,25.7606,25.6068,25.7282,41800.0
2008-07-16 12:25:00,31.76,31.96,31.75,31.96,71700.0,25.712,25.8739,25.7039,25.8739,71700.0
2008-07-16 12:30:00,31.95,32.18,31.92,32.18,68100.0,25.8658,26.052,25.8415,26.052,68100.0
2008-07-16 12:35:00,32.18,32.18,31.93,32.02,41700.0,26.052,26.052,25.8496,25.9225,41700.0
2008-07-16 12:40:00,32.03,32.24,32.03,32.24,148000.0,25.9306,26.1006,25.9306,26.1006,148000.0
2008-07-16 12:45:00,32.22,32.3,32.16,32.26,59000.0,26.0844,26.1492,26.0358,26.1168,59000.0
2008-07-16 12:50:00,32.26,32.36,32.26,32.3,47900.0,26.1168,26.1978,26.1168,26.1492,47900.0
2008-07-16 12:55:00,32.31,32.34,32.28,32.31,15100.0,26.1573,26.1816,26.133,26.1573,15100.0
2008-07-16 13:00:00,32.31,32.52,32.25,32.52,55800.0,26.1573,26.3273,26.1087,26.3273,55800.0
2008-07-16 13:05:00,32.49,32.61,32.49,32.59,48900.0,26.303,26.4001,26.303,26.384,48900.0
2008-07-16 13:10:00,32.58,32.59,32.48,32.54,33200.0,26.3759,26.384,26.2949,26.3435,33200.0
2008-07-16 13:15:00,32.55,32.63,32.55,32.58,61100.0,26.3516,26.4163,26.3516,26.3759,61100.0
2008-07-16 13:20:00,32.6,32.67,32.09,32.61,95100.0,26.392,26.4487,25.9792,26.4001,95100.0
2008-07-16 13:25:00,32.61,32.65,32.6,32.61,38800.0,26.4001,26.4325,26.392,26.4001,38800.0
2008-07-16 13:30:00,32.63,32.65,32.56,32.59,43200.0,26.4163,26.4325,26.3597,26.384,43200.0
2008-07-16 13:35:00,32.57,32.63,32.5,32.6,218600.0,26.3678,26.4163,26.3111,26.392,218600.0
2008-07-16 13:40:00,32.6,32.75,32.6,32.74,76700.0,26.392,26.5135,26.392,26.5054,76700.0
2008-07-16 13:45:00,32.73,32.73,32.6,32.65,34500.0,26.4973,26.4973,26.392,26.4325,34500.0
2008-07-16 13:50:00,32.67,32.77,32.5,32.5,113600.0,26.4487,26.5297,26.3111,26.3111,113600.0
2008-07-16 13:55:00,32.79,33.0,32.75,32.83,482700.0,26.5459,26.7159,26.5135,26.5783,482700.0
2008-07-16 14:00:00,32.84,32.93,32.6,32.84,130000.0,26.5863,26.6592,26.392,26.5863,130000.0
2008-07-16 14:05:00,32.84,32.99,32.69,32.88,205600.0,26.5863,26.7078,26.4649,26.6187,205600.0
2008-07-16 14:10:00,32.88,32.92,32.7,32.87,69200.0,26.6187,26.6511,26.473,26.6106,69200.0
2008-07-16 14:15:00,32.87,33.12,32.87,33.07,61900.0,26.6106,26.813,26.6106,26.7725,61900.0
2008-07-16 14:20:00,33.05,33.22,33.05,33.21,59800.0,26.7564,26.894,26.7564,26.8859,59800.0
2008-07-16 14:25:00,33.23,33.23,33.09,33.14,39000.0,26.9021,26.9021,26.7887,26.8292,39000.0
2008-07-16 14:30:00,33.15,33.19,33.03,33.07,45900.0,26.8373,26.8697,26.7402,26.7725,45900.0
2008-07-16 14:35:00,33.08,33.3,33.06,33.17,71300.0,26.7806,26.9587,26.7645,26.8535,71300.0
2008-07-16 14:40:00,33.18,33.29,33.15,33.15,52900.0,26.8616,26.9507,26.8373,26.8373,52900.0
2008-07-16 14:45:00,33.14,33.17,33.0,33.05,75000.0,26.8292,26.8535,26.7159,26.7564,75000.0
2008-07-16 14:50:00,33.05,33.21,33.04,33.21,60800.0,26.7564,26.8859,26.7483,26.8859,60800.0
2008-07-16 14:55:00,33.22,33.35,33.19,33.3,72100.0,26.894,26.9992,26.8697,26.9587,72100.0
2008-07-16 15:00:00,33.3,33.41,33.28,33.4,110900.0,26.9587,27.0478,26.9426,27.0397,110900.0
2008-07-16 15:05:00,33.4,33.45,33.26,33.27,133300.0,27.0397,27.0802,26.9264,26.9345,133300.0
2008-07-16 15:10:00,33.27,33.32,33.0,33.09,127100.0,26.9345,26.9749,26.7159,26.7887,127100.0
2008-07-16 15:15:00,33.1,33.16,33.07,33.16,75600.0,26.7968,26.8454,26.7725,26.8454,75600.0
2008-07-16 15:20:00,33.16,33.25,33.15,33.25,78300.0,26.8454,26.9183,26.8373,26.9183,78300.0
2008-07-16 15:25:00,33.24,33.24,33.04,33.07,215200.0,26.9102,26.9102,26.7483,26.7725,215200.0
2008-07-16 15:30:00,33.07,33.12,32.99,33.06,161600.0,26.7725,26.813,26.7078,26.7645,161600.0
2008-07-16 15:35:00,33.06,33.12,33.01,33.06,205900.0,26.7645,26.813,26.724,26.7645,205900.0
2008-07-16 15:40:00,33.06,33.07,32.91,32.95,351400.0,26.7645,26.7725,26.643,26.6754,351400.0
2008-07-16 15:45:00,32.96,33.03,32.93,33.03,234300.0,26.6835,26.7402,26.6592,26.7402,234300.0
2008-07-16 15:50:00,33.03,33.22,33.02,33.22,287500.0,26.7402,26.894,26.7321,26.894,287500.0
2008-07-16 15:55:00,33.22,33.34,33.12,33.23,352600.0,26.894,26.9911,26.813,26.9021,352600.0
2008-07-17 09:30:00,33.49,34.26,33.36,33.59,78400.0,27.1126,27.7359,27.0073,27.1935,78400.0
2008-07-17 09:35:00,33.68,34.18,33.62,34.14,103500.0,27.2664,27.6712,27.2178,27.6388,103500.0
2008-07-17 09:40:00,34.14,34.8,34.13,34.74,109800.0,27.6388,28.1731,27.6307,28.1245,109800.0
2008-07-17 09:45:00,34.74,35.16,34.17,34.2,175600.0,28.1245,28.4646,27.6631,27.6874,175600.0
2008-07-17 09:50:00,34.2,34.87,34.2,34.69,182300.0,27.6874,28.2298,27.6874,28.0841,182300.0
2008-07-17 09:55:00,34.65,34.89,34.32,34.51,182700.0,28.0517,28.246,27.7845,27.9383,182700.0
2008-07-17 10:00:00,34.5,34.51,34.16,34.23,160100.0,27.9302,27.9383,27.655,27.7117,160100.0
2008-07-17 10:05:00,34.21,34.23,33.96,34.14,162400.0,27.6955,27.7117,27.4931,27.6388,162400.0
2008-07-17 10:10:00,34.14,34.15,34.0,34.11,107400.0,27.6388,27.6469,27.5255,27.6145,107400.0
2008-07-17 10:15:00,34.11,34.25,34.05,34.21,108900.0,27.6145,27.7278,27.5659,27.6955,108900.0
2008-07-17 10:20:00,34.21,34.23,33.85,33.99,43200.0,27.6955,27.7117,27.404,27.5174,43200.0
2008-07-17 10:25:00,33.99,34.0,33.78,33.91,34300.0,27.5174,27.5255,27.3473,27.4526,34300.0
2008-07-17 10:30:00,33.93,34.1,33.75,34.1,30900.0,27.4688,27.6064,27.3231,27.6064,30900.0
2008-07-17 10:35:00,34.06,34.44,34.06,34.31,74800.0,27.574,27.8817,27.574,27.7764,74800.0
2008-07-17 10:40:00,34.31,34.31,33.87,34.01,60200.0,27.7764,27.7764,27.4202,27.5335,60200.0
2008-07-17 10:45:00,34.0,34.13,33.99,34.09,29600.0,27.5255,27.6307,27.5174,27.5983,29600.0
2008-07-17 10:50:00,34.08,34.09,33.99,34.08,39900.0,27.5902,27.5983,27.5174,27.5902,39900.0
2008-07-17 10:55:00,34.07,34.17,33.98,34.16,53700.0,27.5821,27.6631,27.5093,27.655,53700.0
2008-07-17 11:00:00,34.17,34.23,34.0,34.04,63700.0,27.6631,27.7117,27.5255,27.5578,63700.0
2008-07-17 11:05:00,34.03,34.06,33.59,33.8,84400.0,27.5497,27.574,27.1935,27.3635,84400.0
2008-07-17 11:10:00,33.8,33.87,33.59,33.76,71200.0,27.3635,27.4202,27.1935,27.3312,71200.0
2008-07-17 11:15:00,33.77,34.05,33.74,33.79,31300.0,27.3392,27.5659,27.315,27.3554,31300.0
2008-07-17 11:20:00,33.78,34.01,33.69,34.0,24200.0,27.3473,27.5335,27.2745,27.5255,24200.0
2008-07-17 11:25:00,33.98,34.14,33.96,33.97,58800.0,27.5093,27.6388,27.4931,27.5012,58800.0
2008-07-17 11:30:00,33.99,33.99,33.8,33.89,33400.0,27.5174,27.5174,27.3635,27.4364,33400.0
2008-07-17 11:35:00,33.89,34.05,33.82,33.96,40400.0,27.4364,27.5659,27.3797,27.4931,40400.0
2008-07-17 11:40:00,33.96,34.34,33.96,34.31,67200.0,27.4931,27.8007,27.4931,27.7764,67200.0
2008-07-17 11:45:00,34.31,34.34,34.02,34.04,39700.0,27.7764,27.8007,27.5416,27.5578,39700.0
2008-07-17 11:50:00,34.04,34.14,33.95,34.11,42700.0,27.5578,27.6388,27.485,27.6145,42700.0
2008-07-17 11:55:00,34.11,34.21,34.01,34.1,28200.0,27.6145,27.6955,27.5335,27.6064,28200.0
2008-07-17 12:00:00,34.13,34.13,33.87,33.94,24700.0,27.6307,27.6307,27.4202,27.4769,24700.0
2008-07-17 12:05:00,33.93,34.06,33.92,33.99,27300.0,27.4688,27.574,27.4607,27.5174,27300.0
2008-07-17 12:10:00,33.99,34.12,33.95,34.05,32300.0,27.5174,27.6226,27.485,27.5659,32300.0
2008-07-17 12:15:00,34.05,34.05,33.94,33.97,18000.0,27.5659,27.5659,27.4769,27.5012,18000.0
2008-07-17 12:20:00,33.97,34.07,33.95,34.0,25600.0,27.5012,27.5821,27.485,27.5255,25600.0
2008-07-17 12:25:00,33.99,34.06,33.97,34.0,22300.0,27.5174,27.574,27.5012,27.5255,22300.0
2008-07-17 12:30:00,34.0,34.03,33.94,33.95,26500.0,27.5255,27.5497,27.4769,27.485,26500.0
2008-07-17 12:35:00,33.94,34.01,33.87,33.87,26100.0,27.4769,27.5335,27.4202,27.4202,26100.0
2008-07-17 12:40:00,33.86,33.97,33.84,33.91,21100.0,27.4121,27.5012,27.3959,27.4526,21100.0
2008-07-17 12:45:00,33.9,34.07,33.88,34.06,20800.0,27.4445,27.5821,27.4283,27.574,20800.0
2008-07-17 12:50:00,34.07,34.26,34.06,34.24,37700.0,27.5821,27.7359,27.574,27.7197,37700.0
2008-07-17 12:55:00,34.24,34.31,34.15,34.18,30300.0,27.7197,27.7764,27.6469,27.6712,30300.0
2008-07-17 13:00:00,34.15,34.16,34.0,34.15,38700.0,27.6469,27.655,27.5255,27.6469,38700.0
2008-07-17 13:05:00,34.17,34.39,34.17,34.39,19900.0,27.6631,27.8412,27.6631,27.8412,19900.0
2008-07-17 13:10:00,34.39,34.72,34.39,34.72,47300.0,27.8412,28.1083,27.8412,28.1083,47300.0
2008-07-17 13:15:00,34.71,34.82,34.67,34.79,45700.0,28.1002,28.1893,28.0679,28.165,45700.0
2008-07-17 13:20:00,34.78,34.79,34.55,34.66,34000.0,28.1569,28.165,27.9707,28.0598,34000.0
2008-07-17 13:25:00,34.65,34.77,34.61,34.77,30000.0,28.0517,28.1488,28.0193,28.1488,30000.0
2008-07-17 13:30:00,34.77,34.84,34.67,34.7,54900.0,28.1488,28.2055,28.0679,28.0922,54900.0
2008-07-17 13:35:00,34.7,34.82,34.68,34.7,49000.0,28.0922,28.1893,28.076,28.0922,49000.0
2008-07-17 13:40:00,34.7,34.91,34.65,34.79,56600.0,28.0922,28.2622,28.0517,28.165,56600.0
2008-07-17 13:45:00,34.79,34.81,34.59,34.81,51900.0,28.165,28.1812,28.0031,28.1812,51900.0
2008-07-17 13:50:00,34.81,34.9,34.71,34.74,42600.0,28.1812,28.2541,28.1002,28.1245,42600.0
2008-07-17 13:55:00,34.72,34.83,34.66,34.83,33400.0,28.1083,28.1974,28.0598,28.1974,33400.0
2008-07-17 14:00:00,34.83,34.87,34.67,34.8,106900.0,28.1974,28.2298,28.0679,28.1731,106900.0
2008-07-17 14:05:00,34.78,34.82,34.75,34.76,61300.0,28.1569,28.1893,28.1326,28.1407,61300.0
2008-07-17 14:10:00,34.76,34.83,34.71,34.77,95900.0,28.1407,28.1974,28.1002,28.1488,95900.0
2008-07-17 14:15:00,34.77,34.78,34.58,34.75,65300.0,28.1488,28.1569,27.995,28.1326,65300.0
2008-07-17 14:20:00,34.74,34.89,34.74,34.79,79100.0,28.1245,28.246,28.1245,28.165,79100.0
2008-07-17 14:25:00,34.78,34.92,34.77,34.92,68000.0,28.1569,28.2703,28.1488,28.2703,68000.0
2008-07-17 14:30:00,34.92,34.92,34.62,34.65,119200.0,28.2703,28.2703,28.0274,28.0517,119200.0
2008-07-17 14:35:00,34.62,34.64,34.5,34.56,98900.0,28.0274,28.0436,27.9302,27.9788,98900.0
2008-07-17 14:40:00,34.55,34.75,34.51,34.73,81900.0,27.9707,28.1326,27.9383,28.1164,81900.0
2008-07-17 14:45:00,34.74,34.75,34.54,34.67,54800.0,28.1245,28.1326,27.9626,28.0679,54800.0
2008-07-17 14:50:00,34.66,34.82,34.66,34.72,35000.0,28.0598,28.1893,28.0598,28.1083,35000.0
2008-07-17 14:55:00,34.72,34.81,34.63,34.76,50100.0,28.1083,28.1812,28.0355,28.1407,50100.0
2008-07-17 15:00:00,34.76,34.89,34.75,34.85,57300.0,28.1407,28.246,28.1326,28.2136,57300.0
2008-07-17 15:05:00,34.85,34.9,34.76,34.79,83800.0,28.2136,28.2541,28.1407,28.165,83800.0
2008-07-17 15:10:00,34.79,34.86,34.73,34.82,114300.0,28.165,28.2217,28.1164,28.1893,114300.0
2008-07-17 15:15:00,34.81,34.95,34.81,34.88,108600.0,28.1812,28.2945,28.1812,28.2379,108600.0
2008-07-17 15:20:00,34.88,34.95,34.86,34.91,70600.0,28.2379,28.2945,28.2217,28.2622,70600.0
2008-07-17 15:25:00,34.91,34.92,34.73,34.83,77700.0,28.2622,28.2703,28.1164,28.1974,77700.0
2008-07-17 15:30:00,34.83,34.92,34.79,34.84,102000.0,28.1974,28.2703,28.165,28.2055,102000.0
2008-07-17 15:35:00,34.85,34.89,34.72,34.79,113300.0,28.2136,28.246,28.1083,28.165,113300.0
2008-07-17 15:40:00,34.8,34.94,34.77,34.87,146300.0,28.1731,28.2864,28.1488,28.2298,146300.0
2008-07-17 15:45:00,34.87,35.07,34.83,34.98,165500.0,28.2298,28.3917,28.1974,28.3188,165500.0
2008-07-17 15:50:00,34.98,35.0,34.76,34.77,192600.0,28.3188,28.335,28.1407,28.1488,192600.0
2008-07-17 15:55:00,34.77,34.78,34.6,34.74,244000.0,28.1488,28.1569,28.0112,28.1245,244000.0
2008-07-18 09:30:00,35.11,35.71,35.01,35.33,338900.0,28.4241,28.9098,28.3431,28.6022,338900.0
2008-07-18 09:35:00,35.33,35.34,35.0,35.06,201100.0,28.6022,28.6103,28.335,28.3836,201100.0
2008-07-18 09:40:00,35.06,35.06,34.71,34.89,115400.0,28.3836,28.3836,28.1002,28.246,115400.0
2008-07-18 09:45:00,34.86,34.99,34.73,34.9,43900.0,28.2217,28.3269,28.1164,28.2541,43900.0
2008-07-18 09:50:00,34.9,35.03,34.85,34.85,128100.0,28.2541,28.3593,28.2136,28.2136,128100.0
2008-07-18 09:55:00,34.86,35.02,34.8,34.97,89500.0,28.2217,28.3512,28.1731,28.3107,89500.0
2008-07-18 10:00:00,34.96,34.97,34.74,34.76,77300.0,28.3026,28.3107,28.1245,28.1407,77300.0
2008-07-18 10:05:00,34.78,35.07,34.75,35.03,104900.0,28.1569,28.3917,28.1326,28.3593,104900.0
2008-07-18 10:10:00,35.05,35.12,34.88,35.09,110200.0,28.3755,28.4322,28.2379,28.4079,110200.0
2008-07-18 10:15:00,35.08,35.17,35.0,35.05,114100.0,28.3998,28.4726,28.335,28.3755,114100.0
2008-07-18 10:20:00,35.05,35.24,35.01,35.12,151100.0,28.3755,28.5293,28.3431,28.4322,151100.0
2008-07-18 10:25:00,35.11,35.24,35.09,35.2,57500.0,28.4241,28.5293,28.4079,28.4969,57500.0
2008-07-18 10:30:00,35.2,35.32,35.13,35.23,88700.0,28.4969,28.5941,28.4403,28.5212,88700.0
2008-07-18 10:35:00,35.23,35.32,35.14,35.18,43600.0,28.5212,28.5941,28.4484,28.4807,43600.0
2008-07-18 10:40:00,35.19,35.3,35.12,35.28,43700.0,28.4888,28.5779,28.4322,28.5617,43700.0
2008-07-18 10:45:00,35.28,35.39,35.27,35.38,88100.0,28.5617,28.6508,28.5536,28.6427,88100.0
2008-07-18 10:50:00,35.35,35.42,35.23,35.25,118300.0,28.6184,28.675,28.5212,28.5374,118300.0
2008-07-18 10:55:00,35.24,35.3,35.1,35.24,44100.0,28.5293,28.5779,28.416,28.5293,44100.0
2008-07-18 11:00:00,35.26,35.34,35.18,35.32,33700.0,28.5455,28.6103,28.4807,28.5941,33700.0
2008-07-18 11:05:00,35.32,35.43,35.23,35.41,42700.0,28.5941,28.6831,28.5212,28.6669,42700.0
2008-07-18 11:10:00,35.41,35.63,35.4,35.63,45100.0,28.6669,28.8451,28.6589,28.8451,45100.0
2008-07-18 11:15:00,35.63,35.7,35.52,35.6,59800.0,28.8451,28.9017,28.756,28.8208,59800.0
2008-07-18 11:20:00,35.58,35.67,35.44,35.44,71300.0,28.8046,28.8774,28.6912,28.6912,71300.0
2008-07-18 11:25:00,35.44,35.53,35.37,35.46,56000.0,28.6912,28.7641,28.6346,28.7074,56000.0
2008-07-18 11:30:00,35.46,35.5,35.38,35.41,49000.0,28.7074,28.7398,28.6427,28.6669,49000.0
2008-07-18 11:35:00,35.42,35.51,35.42,35.48,69700.0,28.675,28.7479,28.675,28.7236,69700.0
2008-07-18 11:40:00,35.48,35.54,35.42,35.54,65900.0,28.7236,28.7722,28.675,28.7722,65900.0
2008-07-18 11:45:00,35.54,35.58,35.5,35.52,70900.0,28.7722,28.8046,28.7398,28.756,70900.0
2008-07-18 11:50:00,35.52,35.6,35.51,35.53,41500.0,28.756,28.8208,28.7479,28.7641,41500.0
2008-07-18 11:55:00,35.52,35.53,35.41,35.49,47000.0,28.756,28.7641,28.6669,28.7317,47000.0
2008-07-18 12:00:00,35.49,35.59,35.46,35.56,59800.0,28.7317,28.8127,28.7074,28.7884,59800.0
2008-07-18 12:05:00,35.56,35.56,35.48,35.49,44500.0,28.7884,28.7884,28.7236,28.7317,44500.0
2008-07-18 12:10:00,35.49,35.51,35.42,35.47,66800.0,28.7317,28.7479,28.675,28.7155,66800.0
2008-07-18 12:15:00,35.47,35.5,35.36,35.42,45000.0,28.7155,28.7398,28.6265,28.675,45000.0
2008-07-18 12:20:00,35.43,35.43,35.25,35.34,61700.0,28.6831,28.6831,28.5374,28.6103,61700.0
2008-07-18 12:25:00,35.36,35.43,35.24,35.26,27100.0,28.6265,28.6831,28.5293,28.5455,27100.0
2008-07-18 12:30:00,35.25,35.26,35.13,35.21,73900.0,28.5374,28.5455,28.4403,28.505,73900.0
2008-07-18 12:35:00,35.21,35.28,35.18,35.18,43600.0,28.505,28.5617,28.4807,28.4807,43600.0
2008-07-18 12:40:00,35.19,35.25,35.13,35.15,92200.0,28.4888,28.5374,28.4403,28.4565,92200.0
2008-07-18 12:45:00,35.14,35.21,35.04,35.06,59800.0,28.4484,28.505,28.3674,28.3836,59800.0
2008-07-18 12:50:00,35.09,35.14,35.05,35.06,42300.0,28.4079,28.4484,28.3755,28.3836,42300.0
2008-07-18 12:55:00,35.04,35.1,35.0,35.05,65400.0,28.3674,28.416,28.335,28.3755,65400.0
2008-07-18 13:00:00,35.07,35.12,35.0,35.0,67700.0,28.3917,28.4322,28.335,28.335,67700.0
2008-07-18 13:05:00,35.01,35.1,34.99,35.02,54600.0,28.3431,28.416,28.3269,28.3512,54600.0
2008-07-18 13:10:00,35.03,35.1,34.98,35.1,44900.0,28.3593,28.416,28.3188,28.416,44900.0
2008-07-18 13:15:00,35.08,35.17,35.06,35.12,127600.0,28.3998,28.4726,28.3836,28.4322,127600.0
2008-07-18 13:20:00,35.1,35.3,35.08,35.23,25100.0,28.416,28.5779,28.3998,28.5212,25100.0
2008-07-18 13:25:00,35.22,35.23,35.08,35.22,33300.0,28.5131,28.5212,28.3998,28.5131,33300.0
2008-07-18 13:30:00,35.19,35.32,35.14,35.3,35000.0,28.4888,28.5941,28.4484,28.5779,35000.0
2008-07-18 13:35:00,35.27,35.31,35.16,35.19,31400.0,28.5536,28.586,28.4646,28.4888,31400.0
2008-07-18 13:40:00,35.18,35.25,35.1,35.15,72100.0,28.4807,28.5374,28.416,28.4565,72100.0
2008-07-18 13:45:00,35.15,35.28,35.12,35.19,22200.0,28.4565,28.5617,28.4322,28.4888,22200.0
2008-07-18 13:50:00,35.18,35.22,35.14,35.19,17700.0,28.4807,28.5131,28.4484,28.4888,17700.0
2008-07-18 13:55:00,35.19,35.21,35.1,35.13,20500.0,28.4888,28.505,28.416,28.4403,20500.0
2008-07-18 14:00:00,35.12,35.13,35.05,35.09,73100.0,28.4322,28.4403,28.3755,28.4079,73100.0
2008-07-18 14:05:00,35.09,35.16,35.04,35.04,65400.0,28.4079,28.4646,28.3674,28.3674,65400.0
2008-07-18 14:10:00,35.05,35.23,35.04,35.19,61600.0,28.3755,28.5212,28.3674,28.4888,61600.0
2008-07-18 14:15:00,35.2,35.24,35.09,35.17,79700.0,28.4969,28.5293,28.4079,28.4726,79700.0
2008-07-18 14:20:00,35.17,35.2,35.08,35.1,91000.0,28.4726,28.4969,28.3998,28.416,91000.0
2008-07-18 14:25:00,35.1,35.12,34.98,35.01,107500.0,28.416,28.4322,28.3188,28.3431,107500.0
2008-07-18 14:30:00,35.01,35.04,34.95,35.01,54500.0,28.3431,28.3674,28.2945,28.3431,54500.0
2008-07-18 14:35:00,35.01,35.13,35.01,35.02,47900.0,28.3431,28.4403,28.3431,28.3512,47900.0
2008-07-18 14:40:00,35.02,35.12,35.01,35.06,54700.0,28.3512,28.4322,28.3431,28.3836,54700.0
2008-07-18 14:45:00,35.06,35.15,35.01,35.05,35600.0,28.3836,28.4565,28.3431,28.3755,35600.0
2008-07-18 14:50:00,35.06,35.09,34.95,35.04,53700.0,28.3836,28.4079,28.2945,28.3674,53700.0
2008-07-18 14:55:00,35.02,35.05,34.98,35.01,21000.0,28.3512,28.3755,28.3188,28.3431,21000.0
2008-07-18 15:00:00,35.01,35.05,34.97,35.01,35700.0,28.3431,28.3755,28.3107,28.3431,35700.0
2008-07-18 15:05:00,35.01,35.07,34.99,35.02,30100.0,28.3431,28.3917,28.3269,28.3512,30100.0
2008-07-18 15:10:00,35.04,35.11,34.96,35.07,81200.0,28.3674,28.4241,28.3026,28.3917,81200.0
2008-07-18 15:15:00,35.07,35.1,34.98,35.01,74100.0,28.3917,28.416,28.3188,28.3431,74100.0
2008-07-18 15:20:00,35.0,35.06,34.99,35.04,83600.0,28.335,28.3836,28.3269,28.3674,83600.0
2008-07-18 15:25:00,35.05,35.11,35.02,35.1,75100.0,28.3755,28.4241,28.3512,28.416,75100.0
2008-07-18 15:30:00,35.11,35.21,35.08,35.09,134800.0,28.4241,28.505,28.3998,28.4079,134800.0
2008-07-18 15:35:00,35.09,35.21,35.02,35.17,128200.0,28.4079,28.505,28.3512,28.4726,128200.0
2008-07-18 15:40:00,35.17,35.25,35.11,35.15,159600.0,28.4726,28.5374,28.4241,28.4565,159600.0
2008-07-18 15:45:00,35.16,35.24,35.0,35.12,117600.0,28.4646,28.5293,28.335,28.4322,117600.0
2008-07-18 15:50:00,35.13,35.21,35.0,35.2,167200.0,28.4403,28.505,28.335,28.4969,167200.0
2008-07-18 15:55:00,35.2,35.21,35.08,35.09,108100.0,28.4969,28.505,28.3998,28.4079,108100.0
2008-07-21 09:30:00,34.9,35.39,34.32,34.8,74300.0,28.2541,28.6508,27.7845,28.1731,74300.0
2008-07-21 09:35:00,34.77,35.09,34.74,35.06,37300.0,28.1488,28.4079,28.1245,28.3836,37300.0
2008-07-21 09:40:00,35.05,35.14,34.93,34.99,29500.0,28.3755,28.4484,28.2784,28.3269,29500.0
2008-07-21 09:45:00,35.02,35.25,35.01,35.21,53500.0,28.3512,28.5374,28.3431,28.505,53500.0
2008-07-21 09:50:00,35.21,35.25,35.1,35.18,33200.0,28.505,28.5374,28.416,28.4807,33200.0
2008-07-21 09:55:00,35.19,35.26,35.1,35.1,63300.0,28.4888,28.5455,28.416,28.416,63300.0
2008-07-21 10:00:00,35.11,35.23,34.86,34.91,53000.0,28.4241,28.5212,28.2217,28.2622,53000.0
2008-07-21 10:05:00,34.9,34.9,34.7,34.75,32600.0,28.2541,28.2541,28.0922,28.1326,32600.0
2008-07-21 10:10:00,34.75,34.84,34.71,34.74,21700.0,28.1326,28.2055,28.1002,28.1245,21700.0
2008-07-21 10:15:00,34.74,34.84,34.67,34.8,48000.0,28.1245,28.2055,28.0679,28.1731,48000.0
2008-07-21 10:20:00,34.78,34.81,34.55,34.59,40600.0,28.1569,28.1812,27.9707,28.0031,40600.0
2008-07-21 10:25:00,34.61,34.68,34.53,34.56,18200.0,28.0193,28.076,27.9545,27.9788,18200.0
2008-07-21 10:30:00,34.56,34.63,34.48,34.49,26700.0,27.9788,28.0355,27.914,27.9221,26700.0
2008-07-21 10:35:00,34.47,34.59,34.44,34.59,36700.0,27.9059,28.0031,27.8817,28.0031,36700.0
2008-07-21 10:40:00,34.55,34.69,34.55,34.66,25200.0,27.9707,28.0841,27.9707,28.0598,25200.0
2008-07-21 10:45:00,34.67,34.74,34.64,34.72,24800.0,28.0679,28.1245,28.0436,28.1083,24800.0
2008-07-21 10:50:00,34.73,34.76,34.62,34.72,25900.0,28.1164,28.1407,28.0274,28.1083,25900.0
2008-07-21 10:55:00,34.72,34.72,34.56,34.6,21300.0,28.1083,28.1083,27.9788,28.0112,21300.0
2008-07-21 11:00:00,34.61,34.61,34.46,34.51,18800.0,28.0193,28.0193,27.8979,27.9383,18800.0
2008-07-21 11:05:00,34.52,34.73,34.51,34.72,20600.0,27.9464,28.1164,27.9383,28.1083,20600.0
2008-07-21 11:10:00,34.72,34.82,34.67,34.69,47400.0,28.1083,28.1893,28.0679,28.0841,47400.0
2008-07-21 11:15:00,34.68,34.76,34.66,34.76,37000.0,28.076,28.1407,28.0598,28.1407,37000.0
2008-07-21 11:20:00,34.76,34.87,34.67,34.87,55200.0,28.1407,28.2298,28.0679,28.2298,55200.0
2008-07-21 11:25:00,34.87,34.95,34.83,34.91,90500.0,28.2298,28.2945,28.1974,28.2622,90500.0
2008-07-21 11:30:00,34.91,34.93,34.82,34.87,92900.0,28.2622,28.2784,28.1893,28.2298,92900.0
2008-07-21 11:35:00,34.86,34.89,34.75,34.76,79500.0,28.2217,28.246,28.1326,28.1407,79500.0
2008-07-21 11:40:00,34.76,34.85,34.76,34.85,68900.0,28.1407,28.2136,28.1407,28.2136,68900.0
2008-07-21 11:45:00,34.83,34.84,34.7,34.8,60900.0,28.1974,28.2055,28.0922,28.1731,60900.0
2008-07-21 11:50:00,34.8,34.83,34.71,34.71,32700.0,28.1731,28.1974,28.1002,28.1002,32700.0
2008-07-21 11:55:00,34.71,34.72,34.59,34.6,31200.0,28.1002,28.1083,28.0031,28.0112,31200.0
2008-07-21 12:00:00,34.59,34.59,34.39,34.44,67600.0,28.0031,28.0031,27.8412,27.8817,67600.0
2008-07-21 12:05:00,34.46,34.51,34.4,34.49,37700.0,27.8979,27.9383,27.8493,27.9221,37700.0
2008-07-21 12:10:00,34.5,34.55,34.38,34.43,25900.0,27.9302,27.9707,27.8331,27.8736,25900.0
2008-07-21 12:15:00,34.44,34.47,34.41,34.46,18500.0,27.8817,27.9059,27.8574,27.8979,18500.0
2008-07-21 12:20:00,34.47,34.55,34.43,34.53,43700.0,27.9059,27.9707,27.8736,27.9545,43700.0
2008-07-21 12:25:00,34.53,34.58,34.42,34.42,34400.0,27.9545,27.995,27.8655,27.8655,34400.0
2008-07-21 12:30:00,34.42,34.68,34.42,34.68,25000.0,27.8655,28.076,27.8655,28.076,25000.0
2008-07-21 12:35:00,34.65,34.69,34.6,34.65,18500.0,28.0517,28.0841,28.0112,28.0517,18500.0
2008-07-21 12:40:00,34.65,34.65,34.6,34.65,31100.0,28.0517,28.0517,28.0112,28.0517,31100.0
2008-07-21 12:45:00,34.65,34.68,34.57,34.57,53300.0,28.0517,28.076,27.9869,27.9869,53300.0
2008-07-21 12:50:00,34.57,34.59,34.52,34.52,13800.0,27.9869,28.0031,27.9464,27.9464,13800.0
2008-07-21 12:55:00,34.52,34.63,34.46,34.56,31600.0,27.9464,28.0355,27.8979,27.9788,31600.0
2008-07-21 13:00:00,34.56,34.66,34.54,34.65,20400.0,27.9788,28.0598,27.9626,28.0517,20400.0
2008-07-21 13:05:00,34.63,34.64,34.51,34.61,23300.0,28.0355,28.0436,27.9383,28.0193,23300.0
2008-07-21 13:10:00,34.6,34.63,34.49,34.56,28000.0,28.0112,28.0355,27.9221,27.9788,28000.0
2008-07-21 13:15:00,34.56,34.65,34.54,34.54,73200.0,27.9788,28.0517,27.9626,27.9626,73200.0
2008-07-21 13:20:00,34.55,34.57,34.44,34.47,68600.0,27.9707,27.9869,27.8817,27.9059,68600.0
2008-07-21 13:25:00,34.47,34.54,34.45,34.49,22400.0,27.9059,27.9626,27.8898,27.9221,22400.0
2008-07-21 13:30:00,34.5,34.53,34.46,34.5,24600.0,27.9302,27.9545,27.8979,27.9302,24600.0
2008-07-21 13:35:00,34.51,34.63,34.5,34.6,21500.0,27.9383,28.0355,27.9302,28.0112,21500.0
2008-07-21 13:40:00,34.6,34.63,34.46,34.47,36600.0,28.0112,28.0355,27.8979,27.9059,36600.0
2008-07-21 13:45:00,34.46,34.5,34.41,34.46,22900.0,27.8979,27.9302,27.8574,27.8979,22900.0
2008-07-21 13:50:00,34.47,34.54,34.43,34.5,45000.0,27.9059,27.9626,27.8736,27.9302,45000.0
2008-07-21 13:55:00,34.5,34.53,34.47,34.51,15700.0,27.9302,27.9545,27.9059,27.9383,15700.0
2008-07-21 14:00:00,34.51,34.56,34.44,34.48,32900.0,27.9383,27.9788,27.8817,27.914,32900.0
2008-07-21 14:05:00,34.45,34.52,34.4,34.43,27700.0,27.8898,27.9464,27.8493,27.8736,27700.0
2008-07-21 14:10:00,34.43,34.49,34.38,34.4,32400.0,27.8736,27.9221,27.8331,27.8493,32400.0
2008-07-21 14:15:00,34.4,34.46,34.36,34.43,23300.0,27.8493,27.8979,27.8169,27.8736,23300.0
2008-07-21 14:20:00,34.43,34.44,34.34,34.39,25800.0,27.8736,27.8817,27.8007,27.8412,25800.0
2008-07-21 14:25:00,34.39,34.47,34.34,34.34,59300.0,27.8412,27.9059,27.8007,27.8007,59300.0
2008-07-21 14:30:00,34.35,34.38,34.3,34.3,48200.0,27.8088,27.8331,27.7683,27.7683,48200.0
2008-07-21 14:35:00,34.3,34.34,34.23,34.26,55700.0,27.7683,27.8007,27.7117,27.7359,55700.0
2008-07-21 14:40:00,34.25,34.25,34.11,34.13,37100.0,27.7278,27.7278,27.6145,27.6307,37100.0
2008-07-21 14:45:00,34.14,34.19,34.13,34.17,21600.0,27.6388,27.6793,27.6307,27.6631,21600.0
2008-07-21 14:50:00,34.17,34.22,34.14,34.2,20600.0,27.6631,27.7036,27.6388,27.6874,20600.0
2008-07-21 14:55:00,34.19,34.2,34.05,34.09,38400.0,27.6793,27.6874,27.5659,27.5983,38400.0
2008-07-21 15:00:00,34.1,34.4,34.1,34.11,91000.0,27.6064,27.8493,27.6064,27.6145,91000.0
2008-07-21 15:05:00,34.11,34.14,34.03,34.06,68300.0,27.6145,27.6388,27.5497,27.574,68300.0
2008-07-21 15:10:00,34.05,34.1,34.02,34.09,86100.0,27.5659,27.6064,27.5416,27.5983,86100.0
2008-07-21 15:15:00,34.08,34.17,34.08,34.12,93700.0,27.5902,27.6631,27.5902,27.6226,93700.0
2008-07-21 15:20:00,34.13,34.17,34.09,34.14,111400.0,27.6307,27.6631,27.5983,27.6388,111400.0
2008-07-21 15:25:00,34.14,34.17,34.02,34.06,62400.0,27.6388,27.6631,27.5416,27.574,62400.0
2008-07-21 15:30:00,34.07,34.12,33.98,34.01,71000.0,27.5821,27.6226,27.5093,27.5335,71000.0
2008-07-21 15:35:00,34.02,34.03,33.93,34.0,69600.0,27.5416,27.5497,27.4688,27.5255,69600.0
2008-07-21 15:40:00,34.02,34.05,33.94,33.98,113800.0,27.5416,27.5659,27.4769,27.5093,113800.0
2008-07-21 15:45:00,33.96,34.13,33.96,34.11,84500.0,27.4931,27.6307,27.4931,27.6145,84500.0
2008-07-21 15:50:00,34.11,34.16,34.05,34.15,95400.0,27.6145,27.655,27.5659,27.6469,95400.0
2008-07-21 15:55:00,34.14,34.2,34.07,34.07,117000.0,27.6388,27.6874,27.5821,27.5821,117000.0
2008-07-22 09:30:00,33.48,33.75,32.91,33.33,103900.0,27.1045,27.3231,26.643,26.983,103900.0
2008-07-22 09:35:00,33.35,33.35,33.24,33.28,53200.0,26.9992,26.9992,26.9102,26.9426,53200.0
2008-07-22 09:40:00,33.26,33.4,33.23,33.25,74900.0,26.9264,27.0397,26.9021,26.9183,74900.0
2008-07-22 09:45:00,33.24,33.3,33.22,33.27,74500.0,26.9102,26.9587,26.894,26.9345,74500.0
2008-07-22 09:50:00,33.27,33.52,33.27,33.35,84600.0,26.9345,27.1369,26.9345,26.9992,84600.0
2008-07-22 09:55:00,33.35,33.64,33.35,33.49,82000.0,26.9992,27.234,26.9992,27.1126,82000.0
2008-07-22 10:00:00,33.5,33.61,33.49,33.55,185600.0,27.1207,27.2097,27.1126,27.1611,185600.0
2008-07-22 10:05:00,33.57,33.68,33.37,33.37,95400.0,27.1773,27.2664,27.0154,27.0154,95400.0
2008-07-22 10:10:00,33.37,33.52,33.33,33.42,53600.0,27.0154,27.1369,26.983,27.0559,53600.0
2008-07-22 10:15:00,33.42,33.75,33.35,33.73,109100.0,27.0559,27.3231,26.9992,27.3069,109100.0
2008-07-22 10:20:00,33.74,33.8,33.56,33.58,75200.0,27.315,27.3635,27.1692,27.1854,75200.0
2008-07-22 10:25:00,33.57,33.7,33.47,33.62,100600.0,27.1773,27.2826,27.0964,27.2178,100600.0
2008-07-22 10:30:00,33.62,33.7,33.59,33.62,54700.0,27.2178,27.2826,27.1935,27.2178,54700.0
2008-07-22 10:35:00,33.64,34.0,33.64,33.83,693300.0,27.234,27.5255,27.234,27.3878,693300.0
2008-07-22 10:40:00,33.83,34.12,33.78,34.09,93800.0,27.3878,27.6226,27.3473,27.5983,93800.0
2008-07-22 10:45:00,34.09,34.11,33.97,34.01,45000.0,27.5983,27.6145,27.5012,27.5335,45000.0
2008-07-22 10:50:00,34.05,34.11,33.89,33.89,85100.0,27.5659,27.6145,27.4364,27.4364,85100.0
2008-07-22 10:55:00,33.89,33.96,33.8,33.95,53700.0,27.4364,27.4931,27.3635,27.485,53700.0
2008-07-22 11:00:00,33.94,34.11,33.93,34.09,26600.0,27.4769,27.6145,27.4688,27.5983,26600.0
2008-07-22 11:05:00,34.11,34.23,34.03,34.11,113500.0,27.6145,27.7117,27.5497,27.6145,113500.0
2008-07-22 11:10:00,34.11,34.33,34.09,34.29,56400.0,27.6145,27.7926,27.5983,27.7602,56400.0
2008-07-22 11:15:00,34.32,34.51,34.32,34.47,55700.0,27.7845,27.9383,27.7845,27.9059,55700.0
2008-07-22 11:20:00,34.45,34.76,34.45,34.7,62000.0,27.8898,28.1407,27.8898,28.0922,62000.0
2008-07-22 11:25:00,34.68,34.93,34.64,34.85,46900.0,28.076,28.2784,28.0436,28.2136,46900.0
2008-07-22 11:30:00,34.85,34.96,34.82,34.83,54900.0,28.2136,28.3026,28.1893,28.1974,54900.0
2008-07-22 11:35:00,34.83,34.84,34.63,34.66,42200.0,28.1974,28.2055,28.0355,28.0598,42200.0
2008-07-22 11:40:00,34.66,34.66,34.52,34.53,55600.0,28.0598,28.0598,27.9464,27.9545,55600.0
2008-07-22 11:45:00,34.53,34.56,34.34,34.35,64500.0,27.9545,27.9788,27.8007,27.8088,64500.0
2008-07-22 11:50:00,34.36,34.4,34.33,34.36,39200.0,27.8169,27.8493,27.7926,27.8169,39200.0
2008-07-22 11:55:00,34.36,34.41,34.35,34.4,112500.0,27.8169,27.8574,27.8088,27.8493,112500.0
2008-07-22 12:00:00,34.38,34.42,34.34,34.39,68100.0,27.8331,27.8655,27.8007,27.8412,68100.0
2008-07-22 12:05:00,34.4,34.68,34.39,34.66,94600.0,27.8493,28.076,27.8412,28.0598,94600.0
2008-07-22 12:10:00,34.68,34.72,34.61,34.72,45100.0,28.076,28.1083,28.0193,28.1083,45100.0
2008-07-22 12:15:00,34.69,34.7,34.61,34.66,38900.0,28.0841,28.0922,28.0193,28.0598,38900.0
2008-07-22 12:20:00,34.66,34.82,34.61,34.79,44900.0,28.0598,28.1893,28.0193,28.165,44900.0
2008-07-22 12:25:00,34.79,34.83,34.59,34.59,40700.0,28.165,28.1974,28.0031,28.0031,40700.0
2008-07-22 12:30:00,34.62,34.72,34.59,34.66,11600.0,28.0274,28.1083,28.0031,28.0598,11600.0
2008-07-22 12:35:00,34.65,34.69,34.57,34.57,17400.0,28.0517,28.0841,27.9869,27.9869,17400.0
2008-07-22 12:40:00,34.57,34.67,34.5,34.61,26600.0,27.9869,28.0679,27.9302,28.0193,26600.0
2008-07-22 12:45:00,34.6,34.64,34.54,34.59,23200.0,28.0112,28.0436,27.9626,28.0031,23200.0
2008-07-22 12:50:00,34.6,34.65,34.59,34.61,21100.0,28.0112,28.0517,28.0031,28.0193,21100.0
2008-07-22 12:55:00,34.61,34.77,34.6,34.77,47800.0,28.0193,28.1488,28.0112,28.1488,47800.0
2008-07-22 13:00:00,34.77,34.81,34.63,34.63,34900.0,28.1488,28.1812,28.0355,28.0355,34900.0
2008-07-22 13:05:00,34.63,34.66,34.55,34.61,17700.0,28.0355,28.0598,27.9707,28.0193,17700.0
2008-07-22 13:10:00,34.59,34.64,34.5,34.5,28300.0,28.0031,28.0436,27.9302,27.9302,28300.0
2008-07-22 13:15:00,34.49,34.59,34.49,34.52,24000.0,27.9221,28.0031,27.9221,27.9464,24000.0
2008-07-22 13:20:00,34.52,34.7,34.51,34.7,15800.0,27.9464,28.0922,27.9383,28.0922,15800.0
2008-07-22 13:25:00,34.71,34.82,34.63,34.66,37600.0,28.1002,28.1893,28.0355,28.0598,37600.0
2008-07-22 13:30:00,34.66,34.78,34.62,34.69,49200.0,28.0598,28.1569,28.0274,28.0841,49200.0
2008-07-22 13:35:00,34.7,34.92,34.68,34.91,41800.0,28.0922,28.2703,28.076,28.2622,41800.0
2008-07-22 13:40:00,34.85,34.91,34.73,34.79,34800.0,28.2136,28.2622,28.1164,28.165,34800.0
2008-07-22 13:45:00,34.78,34.86,34.78,34.84,9600.0,28.1569,28.2217,28.1569,28.2055,9600.0
2008-07-22 13:50:00,34.84,34.89,34.81,34.82,20200.0,28.2055,28.246,28.1812,28.1893,20200.0
2008-07-22 13:55:00,34.83,34.86,34.78,34.84,25200.0,28.1974,28.2217,28.1569,28.2055,25200.0
2008-07-22 14:00:00,34.83,34.88,34.77,34.83,32900.0,28.1974,28.2379,28.1488,28.1974,32900.0
2008-07-22 14:05:00,34.81,34.85,34.74,34.8,37300.0,28.1812,28.2136,28.1245,28.1731,37300.0
2008-07-22 14:10:00,34.79,34.8,34.63,34.67,31100.0,28.165,28.1731,28.0355,28.0679,31100.0
2008-07-22 14:15:00,34.66,34.71,34.6,34.64,38100.0,28.0598,28.1002,28.0112,28.0436,38100.0
2008-07-22 14:20:00,34.63,34.83,34.63,34.82,16900.0,28.0355,28.1974,28.0355,28.1893,16900.0
2008-07-22 14:25:00,34.82,34.9,34.71,34.85,30200.0,28.1893,28.2541,28.1002,28.2136,30200.0
2008-07-22 14:30:00,34.85,34.85,34.73,34.73,27200.0,28.2136,28.2136,28.1164,28.1164,27200.0
2008-07-22 14:35:00,34.74,34.84,34.67,34.82,30400.0,28.1245,28.2055,28.0679,28.1893,30400.0
2008-07-22 14:40:00,34.82,34.96,34.79,34.95,23500.0,28.1893,28.3026,28.165,28.2945,23500.0
2008-07-22 14:45:00,34.94,35.06,34.94,35.0,26300.0,28.2864,28.3836,28.2864,28.335,26300.0
2008-07-22 14:50:00,35.02,35.1,34.98,35.06,16100.0,28.3512,28.416,28.3188,28.3836,16100.0
2008-07-22 14:55:00,35.07,35.1,34.98,35.1,21000.0,28.3917,28.416,28.3188,28.416,21000.0
2008-07-22 15:00:00,35.11,35.2,35.09,35.15,37000.0,28.4241,28.4969,28.4079,28.4565,37000.0
2008-07-22 15:05:00,35.14,35.21,35.07,35.08,40000.0,28.4484,28.505,28.3917,28.3998,40000.0
2008-07-22 15:10:00,35.09,35.22,35.09,35.16,19900.0,28.4079,28.5131,28.4079,28.4646,19900.0
2008-07-22 15:15:00,35.14,35.2,35.11,35.17,17000.0,28.4484,28.4969,28.4241,28.4726,17000.0
2008-07-22 15:20:00,35.19,35.3,35.18,35.28,35800.0,28.4888,28.5779,28.4807,28.5617,35800.0
2008-07-22 15:25:00,35.29,35.39,35.27,35.35,75100.0,28.5698,28.6508,28.5536,28.6184,75100.0
2008-07-22 15:30:00,35.34,35.49,35.28,35.46,77900.0,28.6103,28.7317,28.5617,28.7074,77900.0
2008-07-22 15:35:00,35.46,35.61,35.41,35.6,95000.0,28.7074,28.8289,28.6669,28.8208,95000.0
2008-07-22 15:40:00,35.62,35.88,35.59,35.76,191300.0,28.837,29.0474,28.8127,28.9503,191300.0
2008-07-22 15:45:00,35.76,35.79,35.53,35.6,118000.0,28.9503,28.9746,28.7641,28.8208,118000.0
2008-07-22 15:50:00,35.61,35.72,35.6,35.69,151000.0,28.8289,28.9179,28.8208,28.8936,151000.0
2008-07-22 15:55:00,35.7,35.74,35.64,35.71,190000.0,28.9017,28.9341,28.8531,28.9098,190000.0
2008-07-23 09:30:00,35.42,36.69,35.3,35.32,139500.0,28.675,29.7032,28.5779,28.5941,139500.0
2008-07-23 09:35:00,35.33,35.75,35.32,35.48,65600.0,28.6022,28.9422,28.5941,28.7236,65600.0
2008-07-23 09:40:00,35.52,35.61,35.34,35.48,39000.0,28.756,28.8289,28.6103,28.7236,39000.0
2008-07-23 09:45:00,35.44,35.85,35.44,35.68,50300.0,28.6912,29.0232,28.6912,28.8855,50300.0
2008-07-23 09:50:00,35.64,35.76,35.45,35.52,70300.0,28.8531,28.9503,28.6993,28.756,70300.0
2008-07-23 09:55:00,35.54,35.73,35.49,35.55,45500.0,28.7722,28.926,28.7317,28.7803,45500.0
2008-07-23 10:00:00,35.56,35.69,35.47,35.58,62700.0,28.7884,28.8936,28.7155,28.8046,62700.0
2008-07-23 10:05:00,35.56,35.94,35.56,35.81,73700.0,28.7884,29.096,28.7884,28.9908,73700.0
2008-07-23 10:10:00,35.82,36.05,35.82,36.05,38100.0,28.9989,29.1851,28.9989,29.1851,38100.0
2008-07-23 10:15:00,36.09,36.6,36.02,36.52,77500.0,29.2175,29.6303,29.1608,29.5656,77500.0
2008-07-23 10:20:00,36.54,36.64,36.34,36.47,106600.0,29.5818,29.6627,29.4198,29.5251,106600.0
2008-07-23 10:25:00,36.47,36.73,36.46,36.46,59500.0,29.5251,29.7356,29.517,29.517,59500.0
2008-07-23 10:30:00,36.46,36.89,36.38,36.84,164900.0,29.517,29.8651,29.4522,29.8246,164900.0
2008-07-23 10:35:00,36.83,36.87,36.64,36.85,194600.0,29.8165,29.8489,29.6627,29.8327,194600.0
2008-07-23 10:40:00,36.85,36.9,36.67,36.7,116600.0,29.8327,29.8732,29.687,29.7113,116600.0
2008-07-23 10:45:00,36.7,36.72,36.47,36.5,79300.0,29.7113,29.7275,29.5251,29.5494,79300.0
2008-07-23 10:50:00,36.5,36.67,36.45,36.48,97100.0,29.5494,29.687,29.5089,29.5332,97100.0
2008-07-23 10:55:00,36.5,36.67,36.47,36.61,193000.0,29.5494,29.687,29.5251,29.6384,193000.0
2008-07-23 11:00:00,36.61,36.8,36.58,36.8,108700.0,29.6384,29.7923,29.6141,29.7923,108700.0
2008-07-23 11:05:00,36.76,36.79,36.52,36.66,274100.0,29.7599,29.7842,29.5656,29.6789,274100.0
2008-07-23 11:10:00,36.66,36.79,36.58,36.69,104400.0,29.6789,29.7842,29.6141,29.7032,104400.0
2008-07-23 11:15:00,36.71,36.81,36.69,36.73,139200.0,29.7194,29.8003,29.7032,29.7356,139200.0
2008-07-23 11:20:00,36.73,36.78,36.71,36.76,53100.0,29.7356,29.7761,29.7194,29.7599,53100.0
2008-07-23 11:25:00,36.76,36.8,36.7,36.72,33000.0,29.7599,29.7923,29.7113,29.7275,33000.0
2008-07-23 11:30:00,36.74,36.78,36.7,36.73,61700.0,29.7437,29.7761,29.7113,29.7356,61700.0
2008-07-23 11:35:00,36.73,36.75,36.63,36.63,80100.0,29.7356,29.7518,29.6546,29.6546,80100.0
2008-07-23 11:40:00,36.63,36.7,36.57,36.62,53600.0,29.6546,29.7113,29.6061,29.6465,53600.0
2008-07-23 11:45:00,36.64,36.7,36.49,36.51,56600.0,29.6627,29.7113,29.5413,29.5575,56600.0
2008-07-23 11:50:00,36.51,36.51,36.24,36.24,57300.0,29.5575,29.5575,29.3389,29.3389,57300.0
2008-07-23 11:55:00,36.27,36.28,36.14,36.15,50800.0,29.3632,29.3713,29.2579,29.266,50800.0
2008-07-23 12:00:00,36.15,36.18,36.11,36.14,110500.0,29.266,29.2903,29.2336,29.2579,110500.0
2008-07-23 12:05:00,36.14,36.2,35.95,35.98,77300.0,29.2579,29.3065,29.1041,29.1284,77300.0
2008-07-23 12:10:00,35.98,36.0,35.9,35.94,67000.0,29.1284,29.1446,29.0636,29.096,67000.0
2008-07-23 12:15:00,35.94,35.96,35.75,35.87,82300.0,29.096,29.1122,28.9422,29.0393,82300.0
2008-07-23 12:20:00,35.87,36.11,35.81,36.08,38900.0,29.0393,29.2336,28.9908,29.2094,38900.0
2008-07-23 12:25:00,36.07,36.21,36.03,36.1,30800.0,29.2013,29.3146,29.1689,29.2256,30800.0
2008-07-23 12:30:00,36.11,36.13,35.92,35.95,13300.0,29.2336,29.2498,29.0798,29.1041,13300.0
2008-07-23 12:35:00,35.96,36.34,35.94,36.34,21000.0,29.1122,29.4198,29.096,29.4198,21000.0
2008-07-23 12:40:00,36.35,36.42,36.24,36.33,30600.0,29.4279,29.4846,29.3389,29.4118,30600.0
2008-07-23 12:45:00,36.32,36.39,36.22,36.24,19300.0,29.4037,29.4603,29.3227,29.3389,19300.0
2008-07-23 12:50:00,36.27,36.35,36.23,36.32,15400.0,29.3632,29.4279,29.3308,29.4037,15400.0
2008-07-23 12:55:00,36.36,36.51,36.35,36.48,20500.0,29.436,29.5575,29.4279,29.5332,20500.0
2008-07-23 13:00:00,36.5,36.65,36.43,36.44,37100.0,29.5494,29.6708,29.4927,29.5008,37100.0
2008-07-23 13:05:00,36.43,36.48,36.21,36.22,31400.0,29.4927,29.5332,29.3146,29.3227,31400.0
2008-07-23 13:10:00,36.22,36.41,36.18,36.34,20600.0,29.3227,29.4765,29.2903,29.4198,20600.0
2008-07-23 13:15:00,36.33,36.43,36.33,36.36,24800.0,29.4118,29.4927,29.4118,29.436,24800.0
2008-07-23 13:20:00,36.36,36.47,36.34,36.39,43200.0,29.436,29.5251,29.4198,29.4603,43200.0
2008-07-23 13:25:00,36.39,36.47,36.25,36.29,29400.0,29.4603,29.5251,29.347,29.3794,29400.0
2008-07-23 13:30:00,36.27,36.32,36.22,36.25,35100.0,29.3632,29.4037,29.3227,29.347,35100.0
2008-07-23 13:35:00,36.25,36.39,36.23,36.39,46100.0,29.347,29.4603,29.3308,29.4603,46100.0
2008-07-23 13:40:00,36.39,36.5,36.31,36.48,57700.0,29.4603,29.5494,29.3956,29.5332,57700.0
2008-07-23 13:45:00,36.49,36.51,36.34,36.43,72500.0,29.5413,29.5575,29.4198,29.4927,72500.0
2008-07-23 13:50:00,36.4,36.5,36.17,36.18,62400.0,29.4684,29.5494,29.2822,29.2903,62400.0
2008-07-23 13:55:00,36.19,36.27,36.04,36.26,42600.0,29.2984,29.3632,29.177,29.3551,42600.0
2008-07-23 14:00:00,36.27,36.4,36.2,36.27,84000.0,29.3632,29.4684,29.3065,29.3632,84000.0
2008-07-23 14:05:00,36.3,36.41,36.26,36.26,117700.0,29.3875,29.4765,29.3551,29.3551,117700.0
2008-07-23 14:10:00,36.28,36.36,36.15,36.16,96600.0,29.3713,29.436,29.266,29.2741,96600.0
2008-07-23 14:15:00,36.17,36.3,36.15,36.24,136400.0,29.2822,29.3875,29.266,29.3389,136400.0
2008-07-23 14:20:00,36.24,36.32,36.19,36.31,111800.0,29.3389,29.4037,29.2984,29.3956,111800.0
2008-07-23 14:25:00,36.32,36.52,36.31,36.46,39400.0,29.4037,29.5656,29.3956,29.517,39400.0
2008-07-23 14:30:00,36.46,36.48,36.39,36.4,88300.0,29.517,29.5332,29.4603,29.4684,88300.0
2008-07-23 14:35:00,36.4,36.43,36.25,36.33,125300.0,29.4684,29.4927,29.347,29.4118,125300.0
2008-07-23 14:40:00,36.34,36.43,36.3,36.4,75900.0,29.4198,29.4927,29.3875,29.4684,75900.0
2008-07-23 14:45:00,36.4,36.49,36.25,36.29,68900.0,29.4684,29.5413,29.347,29.3794,68900.0
2008-07-23 14:50:00,36.28,36.37,36.24,36.34,68300.0,29.3713,29.4441,29.3389,29.4198,68300.0
2008-07-23 14:55:00,36.34,36.34,36.21,36.27,81300.0,29.4198,29.4198,29.3146,29.3632,81300.0
2008-07-23 15:00:00,36.27,36.29,36.19,36.24,75500.0,29.3632,29.3794,29.2984,29.3389,75500.0
2008-07-23 15:05:00,36.23,36.28,36.13,36.2,94200.0,29.3308,29.3713,29.2498,29.3065,94200.0
2008-07-23 15:10:00,36.2,36.3,36.19,36.27,86900.0,29.3065,29.3875,29.2984,29.3632,86900.0
2008-07-23 15:15:00,36.26,36.27,36.15,36.16,94700.0,29.3551,29.3632,29.266,29.2741,94700.0
2008-07-23 15:20:00,36.16,36.25,36.11,36.21,174500.0,29.2741,29.347,29.2336,29.3146,174500.0
2008-07-23 15:25:00,36.2,36.25,36.03,36.11,108200.0,29.3065,29.347,29.1689,29.2336,108200.0
2008-07-23 15:30:00,36.12,36.15,36.04,36.14,77700.0,29.2417,29.266,29.177,29.2579,77700.0
2008-07-23 15:35:00,36.14,36.14,35.93,35.96,113000.0,29.2579,29.2579,29.0879,29.1122,113000.0
2008-07-23 15:40:00,35.97,36.1,35.97,36.02,131800.0,29.1203,29.2256,29.1203,29.1608,131800.0
2008-07-23 15:45:00,36.02,36.03,35.94,36.0,106800.0,29.1608,29.1689,29.096,29.1446,106800.0
2008-07-23 15:50:00,36.0,36.07,35.97,35.98,240100.0,29.1446,29.2013,29.1203,29.1284,240100.0
2008-07-23 15:55:00,35.98,36.03,35.95,35.96,215800.0,29.1284,29.1689,29.1041,29.1122,215800.0
2008-07-24 09:30:00,35.91,36.99,35.38,35.79,35100.0,29.0717,29.9461,28.6427,28.9746,35100.0
2008-07-24 09:35:00,35.78,35.94,35.51,35.52,25400.0,28.9665,29.096,28.7479,28.756,25400.0
2008-07-24 09:40:00,35.56,35.74,35.51,35.69,37500.0,28.7884,28.9341,28.7479,28.8936,37500.0
2008-07-24 09:45:00,35.7,36.12,35.7,35.76,51100.0,28.9017,29.2417,28.9017,28.9503,51100.0
2008-07-24 09:50:00,35.75,35.75,35.51,35.52,29300.0,28.9422,28.9422,28.7479,28.756,29300.0
2008-07-24 09:55:00,35.55,35.69,35.53,35.56,29200.0,28.7803,28.8936,28.7641,28.7884,29200.0
2008-07-24 10:00:00,35.54,35.56,35.35,35.46,60900.0,28.7722,28.7884,28.6184,28.7074,60900.0
2008-07-24 10:05:00,35.44,35.44,35.11,35.13,34300.0,28.6912,28.6912,28.4241,28.4403,34300.0
2008-07-24 10:10:00,35.07,35.21,35.05,35.07,49100.0,28.3917,28.505,28.3755,28.3917,49100.0
2008-07-24 10:15:00,35.1,35.15,35.08,35.13,30400.0,28.416,28.4565,28.3998,28.4403,30400.0
2008-07-24 10:20:00,35.12,35.15,35.08,35.13,30700.0,28.4322,28.4565,28.3998,28.4403,30700.0
2008-07-24 10:25:00,35.11,35.21,35.04,35.17,20400.0,28.4241,28.505,28.3674,28.4726,20400.0
2008-07-24 10:30:00,35.16,35.28,35.15,35.19,25600.0,28.4646,28.5617,28.4565,28.4888,25600.0
2008-07-24 10:35:00,35.18,35.25,35.11,35.11,32000.0,28.4807,28.5374,28.4241,28.4241,32000.0
2008-07-24 10:40:00,35.11,35.23,35.11,35.17,23300.0,28.4241,28.5212,28.4241,28.4726,23300.0
2008-07-24 10:45:00,35.17,35.22,35.09,35.15,32300.0,28.4726,28.5131,28.4079,28.4565,32300.0
2008-07-24 10:50:00,35.15,35.31,35.15,35.27,42600.0,28.4565,28.586,28.4565,28.5536,42600.0
2008-07-24 10:55:00,35.27,35.29,35.15,35.2,56100.0,28.5536,28.5698,28.4565,28.4969,56100.0
2008-07-24 11:00:00,35.2,35.4,35.2,35.32,25900.0,28.4969,28.6589,28.4969,28.5941,25900.0
2008-07-24 11:05:00,35.33,35.33,35.09,35.12,19800.0,28.6022,28.6022,28.4079,28.4322,19800.0
2008-07-24 11:10:00,35.1,35.24,35.09,35.17,28800.0,28.416,28.5293,28.4079,28.4726,28800.0
2008-07-24 11:15:00,35.16,35.43,35.16,35.4,24300.0,28.4646,28.6831,28.4646,28.6589,24300.0
2008-07-24 11:20:00,35.4,35.44,35.13,35.13,32100.0,28.6589,28.6912,28.4403,28.4403,32100.0
2008-07-24 11:25:00,35.13,35.15,34.86,34.89,48100.0,28.4403,28.4565,28.2217,28.246,48100.0
2008-07-24 11:30:00,34.92,34.92,34.75,34.87,38800.0,28.2703,28.2703,28.1326,28.2298,38800.0
2008-07-24 11:35:00,34.89,35.03,34.88,35.0,32300.0,28.246,28.3593,28.2379,28.335,32300.0
2008-07-24 11:40:00,35.0,35.05,34.95,35.01,14200.0,28.335,28.3755,28.2945,28.3431,14200.0
2008-07-24 11:45:00,35.0,35.06,35.0,35.05,25000.0,28.335,28.3836,28.335,28.3755,25000.0
2008-07-24 11:50:00,35.05,35.21,35.05,35.2,42600.0,28.3755,28.505,28.3755,28.4969,42600.0
2008-07-24 11:55:00,35.2,35.28,35.17,35.28,24900.0,28.4969,28.5617,28.4726,28.5617,24900.0
2008-07-24 12:00:00,35.28,35.37,35.25,35.27,19000.0,28.5617,28.6346,28.5374,28.5536,19000.0
2008-07-24 12:05:00,35.27,35.28,35.18,35.18,7700.0,28.5536,28.5617,28.4807,28.4807,7700.0
2008-07-24 12:10:00,35.2,35.21,35.18,35.2,11100.0,28.4969,28.505,28.4807,28.4969,11100.0
2008-07-24 12:15:00,35.2,35.25,35.15,35.2,29100.0,28.4969,28.5374,28.4565,28.4969,29100.0
2008-07-24 12:20:00,35.21,35.22,35.15,35.15,14700.0,28.505,28.5131,28.4565,28.4565,14700.0
2008-07-24 12:25:00,35.15,35.17,34.85,34.85,15400.0,28.4565,28.4726,28.2136,28.2136,15400.0
2008-07-24 12:30:00,34.85,34.95,34.82,34.91,25900.0,28.2136,28.2945,28.1893,28.2622,25900.0
2008-07-24 12:35:00,34.9,34.93,34.79,34.83,18500.0,28.2541,28.2784,28.165,28.1974,18500.0
2008-07-24 12:40:00,34.83,34.97,34.82,34.95,14400.0,28.1974,28.3107,28.1893,28.2945,14400.0
2008-07-24 12:45:00,34.94,35.05,34.91,35.05,24400.0,28.2864,28.3755,28.2622,28.3755,24400.0
2008-07-24 12:50:00,35.04,35.06,34.81,34.82,22500.0,28.3674,28.3836,28.1812,28.1893,22500.0
2008-07-24 12:55:00,34.82,34.92,34.78,34.88,21200.0,28.1893,28.2703,28.1569,28.2379,21200.0
2008-07-24 13:00:00,34.87,34.89,34.68,34.68,25900.0,28.2298,28.246,28.076,28.076,25900.0
2008-07-24 13:05:00,34.69,34.7,34.59,34.61,15800.0,28.0841,28.0922,28.0031,28.0193,15800.0
2008-07-24 13:10:00,34.61,34.88,34.61,34.82,43600.0,28.0193,28.2379,28.0193,28.1893,43600.0
2008-07-24 13:15:00,34.8,34.88,34.72,34.78,22500.0,28.1731,28.2379,28.1083,28.1569,22500.0
2008-07-24 13:20:00,34.78,34.95,34.76,34.89,28300.0,28.1569,28.2945,28.1407,28.246,28300.0
2008-07-24 13:25:00,34.9,34.93,34.81,34.88,30400.0,28.2541,28.2784,28.1812,28.2379,30400.0
2008-07-24 13:30:00,34.87,35.01,34.84,34.86,18500.0,28.2298,28.3431,28.2055,28.2217,18500.0
2008-07-24 13:35:00,34.86,34.98,34.8,34.95,17200.0,28.2217,28.3188,28.1731,28.2945,17200.0
2008-07-24 13:40:00,34.98,35.04,34.97,34.98,15400.0,28.3188,28.3674,28.3107,28.3188,15400.0
2008-07-24 13:45:00,34.97,35.08,34.97,35.03,13600.0,28.3107,28.3998,28.3107,28.3593,13600.0
2008-07-24 13:50:00,35.07,35.1,35.01,35.08,23000.0,28.3917,28.416,28.3431,28.3998,23000.0
2008-07-24 13:55:00,35.09,35.13,35.03,35.07,19000.0,28.4079,28.4403,28.3593,28.3917,19000.0
2008-07-24 14:00:00,35.03,35.09,35.0,35.06,24700.0,28.3593,28.4079,28.335,28.3836,24700.0
2008-07-24 14:05:00,35.04,35.05,34.98,34.99,22600.0,28.3674,28.3755,28.3188,28.3269,22600.0
2008-07-24 14:10:00,35.01,35.01,34.8,34.8,21300.0,28.3431,28.3431,28.1731,28.1731,21300.0
2008-07-24 14:15:00,34.82,34.82,34.65,34.68,63900.0,28.1893,28.1893,28.0517,28.076,63900.0
2008-07-24 14:20:00,34.69,34.7,34.64,34.69,53000.0,28.0841,28.0922,28.0436,28.0841,53000.0
2008-07-24 14:25:00,34.69,34.76,34.6,34.7,60000.0,28.0841,28.1407,28.0112,28.0922,60000.0
2008-07-24 14:30:00,34.7,34.7,34.62,34.64,14900.0,28.0922,28.0922,28.0274,28.0436,14900.0
2008-07-24 14:35:00,34.64,34.64,34.49,34.55,30800.0,28.0436,28.0436,27.9221,27.9707,30800.0
2008-07-24 14:40:00,34.55,34.55,34.38,34.4,48000.0,27.9707,27.9707,27.8331,27.8493,48000.0
2008-07-24 14:45:00,34.4,34.51,34.39,34.45,43100.0,27.8493,27.9383,27.8412,27.8898,43100.0
2008-07-24 14:50:00,34.47,34.47,34.23,34.32,57700.0,27.9059,27.9059,27.7117,27.7845,57700.0
2008-07-24 14:55:00,34.31,34.43,34.29,34.34,36900.0,27.7764,27.8736,27.7602,27.8007,36900.0
2008-07-24 15:00:00,34.33,34.45,34.29,34.43,125800.0,27.7926,27.8898,27.7602,27.8736,125800.0
2008-07-24 15:05:00,34.44,34.55,34.43,34.48,66700.0,27.8817,27.9707,27.8736,27.914,66700.0
2008-07-24 15:10:00,34.47,34.51,34.42,34.49,100200.0,27.9059,27.9383,27.8655,27.9221,100200.0
2008-07-24 15:15:00,34.51,34.51,34.35,34.41,45100.0,27.9383,27.9383,27.8088,27.8574,45100.0
2008-07-24 15:20:00,34.41,34.44,34.32,34.35,61900.0,27.8574,27.8817,27.7845,27.8088,61900.0
2008-07-24 15:25:00,34.35,34.35,34.25,34.3,69500.0,27.8088,27.8088,27.7278,27.7683,69500.0
2008-07-24 15:30:00,34.3,34.37,34.18,34.19,61000.0,27.7683,27.825,27.6712,27.6793,61000.0
2008-07-24 15:35:00,34.18,34.22,34.15,34.2,85900.0,27.6712,27.7036,27.6469,27.6874,85900.0
2008-07-24 15:40:00,34.2,34.22,34.04,34.07,123100.0,27.6874,27.7036,27.5578,27.5821,123100.0
2008-07-24 15:45:00,34.07,34.26,34.06,34.21,141400.0,27.5821,27.7359,27.574,27.6955,141400.0
2008-07-24 15:50:00,34.22,34.23,34.07,34.09,124400.0,27.7036,27.7117,27.5821,27.5983,124400.0
2008-07-24 15:55:00,34.1,34.21,34.0,34.2,262400.0,27.6064,27.6955,27.5255,27.6874,262400.0
2008-07-25 09:30:00,34.63,34.92,34.43,34.48,56900.0,28.0355,28.2703,27.8736,27.914,56900.0
2008-07-25 09:35:00,34.45,34.45,33.98,34.0,63700.0,27.8898,27.8898,27.5093,27.5255,63700.0
2008-07-25 09:40:00,34.0,34.11,33.95,34.01,50100.0,27.5255,27.6145,27.485,27.5335,50100.0
2008-07-25 09:45:00,34.0,34.3,33.95,34.18,70000.0,27.5255,27.7683,27.485,27.6712,70000.0
2008-07-25 09:50:00,34.18,34.38,34.11,34.11,59400.0,27.6712,27.8331,27.6145,27.6145,59400.0
2008-07-25 09:55:00,34.16,34.62,34.09,34.38,92900.0,27.655,28.0274,27.5983,27.8331,92900.0
2008-07-25 10:00:00,34.36,34.63,34.33,34.63,91200.0,27.8169,28.0355,27.7926,28.0355,91200.0
2008-07-25 10:05:00,34.61,34.66,34.32,34.34,73100.0,28.0193,28.0598,27.7845,27.8007,73100.0
2008-07-25 10:10:00,34.36,34.57,34.2,34.43,54300.0,27.8169,27.9869,27.6874,27.8736,54300.0
2008-07-25 10:15:00,34.43,34.53,34.1,34.21,39300.0,27.8736,27.9545,27.6064,27.6955,39300.0
2008-07-25 10:20:00,34.22,34.3,34.01,34.01,18100.0,27.7036,27.7683,27.5335,27.5335,18100.0
2008-07-25 10:25:00,34.0,34.11,33.87,33.94,40600.0,27.5255,27.6145,27.4202,27.4769,40600.0
2008-07-25 10:30:00,33.97,34.16,33.88,34.15,34900.0,27.5012,27.655,27.4283,27.6469,34900.0
2008-07-25 10:35:00,34.13,34.28,34.08,34.28,44500.0,27.6307,27.7521,27.5902,27.7521,44500.0
2008-07-25 10:40:00,34.29,34.52,34.22,34.45,39600.0,27.7602,27.9464,27.7036,27.8898,39600.0
2008-07-25 10:45:00,34.48,34.69,34.48,34.58,16500.0,27.914,28.0841,27.914,27.995,16500.0
2008-07-25 10:50:00,34.61,34.74,34.42,34.72,25000.0,28.0193,28.1245,27.8655,28.1083,25000.0
2008-07-25 10:55:00,34.72,34.91,34.63,34.88,25400.0,28.1083,28.2622,28.0355,28.2379,25400.0
2008-07-25 11:00:00,34.9,34.95,34.83,34.9,54100.0,28.2541,28.2945,28.1974,28.2541,54100.0
2008-07-25 11:05:00,34.9,34.91,34.8,34.87,93700.0,28.2541,28.2622,28.1731,28.2298,93700.0
2008-07-25 11:10:00,34.86,34.99,34.76,34.98,83900.0,28.2217,28.3269,28.1407,28.3188,83900.0
2008-07-25 11:15:00,34.97,35.06,34.91,34.93,43800.0,28.3107,28.3836,28.2622,28.2784,43800.0
2008-07-25 11:20:00,34.92,34.94,34.62,34.77,80800.0,28.2703,28.2864,28.0274,28.1488,80800.0
2008-07-25 11:25:00,34.78,34.8,34.7,34.77,33600.0,28.1569,28.1731,28.0922,28.1488,33600.0
2008-07-25 11:30:00,34.77,34.91,34.77,34.84,32300.0,28.1488,28.2622,28.1488,28.2055,32300.0
2008-07-25 11:35:00,34.84,34.84,34.72,34.72,9300.0,28.2055,28.2055,28.1083,28.1083,9300.0
2008-07-25 11:40:00,34.74,34.87,34.68,34.8,21300.0,28.1245,28.2298,28.076,28.1731,21300.0
2008-07-25 11:45:00,34.81,34.88,34.71,34.73,26400.0,28.1812,28.2379,28.1002,28.1164,26400.0
2008-07-25 11:50:00,34.73,34.73,34.61,34.65,20800.0,28.1164,28.1164,28.0193,28.0517,20800.0
2008-07-25 11:55:00,34.65,34.67,34.54,34.54,17000.0,28.0517,28.0679,27.9626,27.9626,17000.0
2008-07-25 12:00:00,34.54,34.54,34.37,34.39,23400.0,27.9626,27.9626,27.825,27.8412,23400.0
2008-07-25 12:05:00,34.36,34.54,34.34,34.51,20400.0,27.8169,27.9626,27.8007,27.9383,20400.0
2008-07-25 12:10:00,34.49,34.49,34.33,34.36,14800.0,27.9221,27.9221,27.7926,27.8169,14800.0
2008-07-25 12:15:00,34.35,34.36,34.25,34.29,27800.0,27.8088,27.8169,27.7278,27.7602,27800.0
2008-07-25 12:20:00,34.29,34.37,34.22,34.23,18200.0,27.7602,27.825,27.7036,27.7117,18200.0
2008-07-25 12:25:00,34.2,34.34,34.19,34.28,10600.0,27.6874,27.8007,27.6793,27.7521,10600.0
2008-07-25 12:30:00,34.28,34.29,34.13,34.24,21300.0,27.7521,27.7602,27.6307,27.7197,21300.0
2008-07-25 12:35:00,34.22,34.22,34.12,34.13,13900.0,27.7036,27.7036,27.6226,27.6307,13900.0
2008-07-25 12:40:00,34.14,34.45,34.14,34.41,22100.0,27.6388,27.8898,27.6388,27.8574,22100.0
2008-07-25 12:45:00,34.38,34.38,34.26,34.34,15400.0,27.8331,27.8331,27.7359,27.8007,15400.0
2008-07-25 12:50:00,34.36,34.45,34.26,34.27,16900.0,27.8169,27.8898,27.7359,27.744,16900.0
2008-07-25 12:55:00,34.28,34.4,34.24,34.34,24600.0,27.7521,27.8493,27.7197,27.8007,24600.0
2008-07-25 13:00:00,34.33,34.49,34.33,34.49,16200.0,27.7926,27.9221,27.7926,27.9221,16200.0
2008-07-25 13:05:00,34.49,34.49,34.32,34.37,11500.0,27.9221,27.9221,27.7845,27.825,11500.0
2008-07-25 13:10:00,34.39,34.43,34.11,34.16,27500.0,27.8412,27.8736,27.6145,27.655,27500.0
2008-07-25 13:15:00,34.15,34.28,34.07,34.17,25800.0,27.6469,27.7521,27.5821,27.6631,25800.0
2008-07-25 13:20:00,34.17,34.31,34.16,34.2,17700.0,27.6631,27.7764,27.655,27.6874,17700.0
2008-07-25 13:25:00,34.2,34.25,34.06,34.1,21500.0,27.6874,27.7278,27.574,27.6064,21500.0
2008-07-25 13:30:00,34.1,34.15,34.05,34.05,11900.0,27.6064,27.6469,27.5659,27.5659,11900.0
2008-07-25 13:35:00,34.07,34.18,34.04,34.07,24600.0,27.5821,27.6712,27.5578,27.5821,24600.0
2008-07-25 13:40:00,34.06,34.06,33.87,33.92,11900.0,27.574,27.574,27.4202,27.4607,11900.0
2008-07-25 13:45:00,33.89,34.06,33.88,34.04,15200.0,27.4364,27.574,27.4283,27.5578,15200.0
2008-07-25 13:50:00,34.05,34.1,34.0,34.08,23600.0,27.5659,27.6064,27.5255,27.5902,23600.0
2008-07-25 13:55:00,34.1,34.14,33.96,34.03,26900.0,27.6064,27.6388,27.4931,27.5497,26900.0
2008-07-25 14:00:00,34.03,34.15,33.93,34.09,25700.0,27.5497,27.6469,27.4688,27.5983,25700.0
2008-07-25 14:05:00,34.09,34.21,33.99,34.17,21500.0,27.5983,27.6955,27.5174,27.6631,21500.0
2008-07-25 14:10:00,34.16,34.17,34.04,34.04,8100.0,27.655,27.6631,27.5578,27.5578,8100.0
2008-07-25 14:15:00,34.04,34.1,34.0,34.07,22000.0,27.5578,27.6064,27.5255,27.5821,22000.0
2008-07-25 14:20:00,34.04,34.06,33.96,34.03,17900.0,27.5578,27.574,27.4931,27.5497,17900.0
2008-07-25 14:25:00,34.01,34.05,33.95,34.01,12500.0,27.5335,27.5659,27.485,27.5335,12500.0
2008-07-25 14:30:00,34.01,34.08,33.99,34.02,17700.0,27.5335,27.5902,27.5174,27.5416,17700.0
2008-07-25 14:35:00,34.01,34.17,34.01,34.12,25200.0,27.5335,27.6631,27.5335,27.6226,25200.0
2008-07-25 14:40:00,34.12,34.19,34.06,34.11,18900.0,27.6226,27.6793,27.574,27.6145,18900.0
2008-07-25 14:45:00,34.09,34.13,33.99,34.01,31200.0,27.5983,27.6307,27.5174,27.5335,31200.0
2008-07-25 14:50:00,34.01,34.06,33.94,33.98,87900.0,27.5335,27.574,27.4769,27.5093,87900.0
2008-07-25 14:55:00,33.99,34.12,33.98,34.05,32900.0,27.5174,27.6226,27.5093,27.5659,32900.0
2008-07-25 15:00:00,34.06,34.08,33.94,34.01,37300.0,27.574,27.5902,27.4769,27.5335,37300.0
2008-07-25 15:05:00,33.99,34.05,33.95,34.03,28600.0,27.5174,27.5659,27.485,27.5497,28600.0
2008-07-25 15:10:00,34.04,34.07,34.0,34.0,33000.0,27.5578,27.5821,27.5255,27.5255,33000.0
2008-07-25 15:15:00,34.0,34.06,34.0,34.04,63500.0,27.5255,27.574,27.5255,27.5578,63500.0
2008-07-25 15:20:00,34.04,34.09,34.0,34.07,47100.0,27.5578,27.5983,27.5255,27.5821,47100.0
2008-07-25 15:25:00,34.06,34.08,34.0,34.0,41000.0,27.574,27.5902,27.5255,27.5255,41000.0
2008-07-25 15:30:00,34.01,34.03,33.99,34.03,47100.0,27.5335,27.5497,27.5174,27.5497,47100.0
2008-07-25 15:35:00,34.03,34.04,33.98,34.01,45300.0,27.5497,27.5578,27.5093,27.5335,45300.0
2008-07-25 15:40:00,34.0,34.08,33.99,34.05,110500.0,27.5255,27.5902,27.5174,27.5659,110500.0
2008-07-25 15:45:00,34.05,34.11,34.02,34.11,113500.0,27.5659,27.6145,27.5416,27.6145,113500.0
2008-07-25 15:50:00,34.11,34.19,34.11,34.15,99200.0,27.6145,27.6793,27.6145,27.6469,99200.0
2008-07-25 15:55:00,34.15,34.22,34.1,34.15,110800.0,27.6469,27.7036,27.6064,27.6469,110800.0
2008-07-28 09:30:00,33.9,34.89,33.57,34.15,29000.0,27.4445,28.246,27.1773,27.6469,29000.0
2008-07-28 09:35:00,34.21,34.7,34.21,34.62,22200.0,27.6955,28.0922,27.6955,28.0274,22200.0
2008-07-28 09:40:00,34.64,34.8,34.64,34.71,40100.0,28.0436,28.1731,28.0436,28.1002,40100.0
2008-07-28 09:45:00,34.69,34.82,34.28,34.36,58500.0,28.0841,28.1893,27.7521,27.8169,58500.0
2008-07-28 09:50:00,34.36,34.65,34.36,34.55,32600.0,27.8169,28.0517,27.8169,27.9707,32600.0
2008-07-28 09:55:00,34.56,34.56,34.19,34.29,44900.0,27.9788,27.9788,27.6793,27.7602,44900.0
2008-07-28 10:00:00,34.27,34.51,34.19,34.5,43200.0,27.744,27.9383,27.6793,27.9302,43200.0
2008-07-28 10:05:00,34.5,34.7,34.46,34.63,48800.0,27.9302,28.0922,27.8979,28.0355,48800.0
2008-07-28 10:10:00,34.63,34.69,34.42,34.49,32700.0,28.0355,28.0841,27.8655,27.9221,32700.0
2008-07-28 10:15:00,34.51,34.51,34.18,34.38,52000.0,27.9383,27.9383,27.6712,27.8331,52000.0
2008-07-28 10:20:00,34.35,34.39,34.19,34.21,31000.0,27.8088,27.8412,27.6793,27.6955,31000.0
2008-07-28 10:25:00,34.19,34.34,34.19,34.31,27900.0,27.6793,27.8007,27.6793,27.7764,27900.0
2008-07-28 10:30:00,34.34,34.47,34.28,34.32,60200.0,27.8007,27.9059,27.7521,27.7845,60200.0
2008-07-28 10:35:00,34.34,34.53,34.34,34.43,44800.0,27.8007,27.9545,27.8007,27.8736,44800.0
2008-07-28 10:40:00,34.42,34.47,34.16,34.32,18600.0,27.8655,27.9059,27.655,27.7845,18600.0
2008-07-28 10:45:00,34.3,34.32,34.15,34.26,15100.0,27.7683,27.7845,27.6469,27.7359,15100.0
2008-07-28 10:50:00,34.26,34.37,34.26,34.34,14600.0,27.7359,27.825,27.7359,27.8007,14600.0
2008-07-28 10:55:00,34.34,34.37,34.25,34.28,18800.0,27.8007,27.825,27.7278,27.7521,18800.0
2008-07-28 11:00:00,34.27,34.35,34.07,34.07,22700.0,27.744,27.8088,27.5821,27.5821,22700.0
2008-07-28 11:05:00,34.06,34.11,34.04,34.07,26700.0,27.574,27.6145,27.5578,27.5821,26700.0
2008-07-28 11:10:00,34.06,34.06,34.02,34.03,71900.0,27.574,27.574,27.5416,27.5497,71900.0
2008-07-28 11:15:00,34.02,34.04,33.97,34.02,47800.0,27.5416,27.5578,27.5012,27.5416,47800.0
2008-07-28 11:20:00,34.02,34.07,33.98,34.0,46700.0,27.5416,27.5821,27.5093,27.5255,46700.0
2008-07-28 11:25:00,34.02,34.1,33.98,34.06,30300.0,27.5416,27.6064,27.5093,27.574,30300.0
2008-07-28 11:30:00,34.03,34.17,34.0,34.02,42400.0,27.5497,27.6631,27.5255,27.5416,42400.0
2008-07-28 11:35:00,34.02,34.02,33.92,33.92,51900.0,27.5416,27.5416,27.4607,27.4607,51900.0
2008-07-28 11:40:00,33.92,33.95,33.79,33.79,43700.0,27.4607,27.485,27.3554,27.3554,43700.0
2008-07-28 11:45:00,33.79,33.99,33.79,33.99,21700.0,27.3554,27.5174,27.3554,27.5174,21700.0
2008-07-28 11:50:00,34.01,34.09,33.94,34.09,48600.0,27.5335,27.5983,27.4769,27.5983,48600.0
2008-07-28 11:55:00,34.08,34.12,34.02,34.05,28500.0,27.5902,27.6226,27.5416,27.5659,28500.0
2008-07-28 12:00:00,34.05,34.06,33.99,34.03,47600.0,27.5659,27.574,27.5174,27.5497,47600.0
2008-07-28 12:05:00,34.02,34.09,33.87,33.87,66700.0,27.5416,27.5983,27.4202,27.4202,66700.0
2008-07-28 12:10:00,33.89,33.97,33.85,33.9,68200.0,27.4364,27.5012,27.404,27.4445,68200.0
2008-07-28 12:15:00,33.9,34.08,33.89,34.08,52700.0,27.4445,27.5902,27.4364,27.5902,52700.0
2008-07-28 12:20:00,34.06,34.08,33.91,33.94,34600.0,27.574,27.5902,27.4526,27.4769,34600.0
2008-07-28 12:25:00,33.95,34.02,33.82,33.92,11600.0,27.485,27.5416,27.3797,27.4607,11600.0
2008-07-28 12:30:00,33.91,33.91,33.76,33.76,22100.0,27.4526,27.4526,27.3312,27.3312,22100.0
2008-07-28 12:35:00,33.76,33.78,33.72,33.75,25900.0,27.3312,27.3473,27.2988,27.3231,25900.0
2008-07-28 12:40:00,33.75,33.79,33.6,33.64,54700.0,27.3231,27.3554,27.2016,27.234,54700.0
2008-07-28 12:45:00,33.63,33.68,33.59,33.59,18200.0,27.2259,27.2664,27.1935,27.1935,18200.0
2008-07-28 12:50:00,33.56,33.74,33.55,33.6,17000.0,27.1692,27.315,27.1611,27.2016,17000.0
2008-07-28 12:55:00,33.6,33.62,33.46,33.52,30900.0,27.2016,27.2178,27.0883,27.1369,30900.0
2008-07-28 13:00:00,33.55,33.55,33.4,33.47,16200.0,27.1611,27.1611,27.0397,27.0964,16200.0
2008-07-28 13:05:00,33.45,33.54,33.43,33.44,32000.0,27.0802,27.153,27.064,27.0721,32000.0
2008-07-28 13:10:00,33.46,33.5,33.43,33.47,30900.0,27.0883,27.1207,27.064,27.0964,30900.0
2008-07-28 13:15:00,33.47,33.54,33.46,33.5,45800.0,27.0964,27.153,27.0883,27.1207,45800.0
2008-07-28 13:20:00,33.5,33.58,33.5,33.55,9200.0,27.1207,27.1854,27.1207,27.1611,9200.0
2008-07-28 13:25:00,33.54,33.57,33.46,33.48,14300.0,27.153,27.1773,27.0883,27.1045,14300.0
2008-07-28 13:30:00,33.47,33.52,33.45,33.49,40200.0,27.0964,27.1369,27.0802,27.1126,40200.0
2008-07-28 13:35:00,33.49,33.55,33.45,33.53,42600.0,27.1126,27.1611,27.0802,27.145,42600.0
2008-07-28 13:40:00,33.53,33.67,33.53,33.65,20400.0,27.145,27.2583,27.145,27.2421,20400.0
2008-07-28 13:45:00,33.65,33.65,33.57,33.58,14100.0,27.2421,27.2421,27.1773,27.1854,14100.0
2008-07-28 13:50:00,33.57,33.79,33.57,33.75,43000.0,27.1773,27.3554,27.1773,27.3231,43000.0
2008-07-28 13:55:00,33.76,33.83,33.74,33.74,19800.0,27.3312,27.3878,27.315,27.315,19800.0
2008-07-28 14:00:00,33.75,33.81,33.69,33.74,26000.0,27.3231,27.3716,27.2745,27.315,26000.0
2008-07-28 14:05:00,33.76,33.84,33.67,33.67,26000.0,27.3312,27.3959,27.2583,27.2583,26000.0
2008-07-28 14:10:00,33.67,33.72,33.64,33.64,30200.0,27.2583,27.2988,27.234,27.234,30200.0
2008-07-28 14:15:00,33.64,33.67,33.5,33.61,41700.0,27.234,27.2583,27.1207,27.2097,41700.0
2008-07-28 14:20:00,33.6,33.62,33.49,33.5,59600.0,27.2016,27.2178,27.1126,27.1207,59600.0
2008-07-28 14:25:00,33.5,33.54,33.41,33.45,56100.0,27.1207,27.153,27.0478,27.0802,56100.0
2008-07-28 14:30:00,33.42,33.65,33.42,33.51,46700.0,27.0559,27.2421,27.0559,27.1288,46700.0
2008-07-28 14:35:00,33.49,33.69,33.49,33.6,48800.0,27.1126,27.2745,27.1126,27.2016,48800.0
2008-07-28 14:40:00,33.62,33.63,33.57,33.59,65500.0,27.2178,27.2259,27.1773,27.1935,65500.0
2008-07-28 14:45:00,33.6,33.62,33.5,33.56,51400.0,27.2016,27.2178,27.1207,27.1692,51400.0
2008-07-28 14:50:00,33.57,33.6,33.51,33.6,26100.0,27.1773,27.2016,27.1288,27.2016,26100.0
2008-07-28 14:55:00,33.59,33.59,33.48,33.52,75600.0,27.1935,27.1935,27.1045,27.1369,75600.0
2008-07-28 15:00:00,33.53,33.62,33.51,33.56,144700.0,27.145,27.2178,27.1288,27.1692,144700.0
2008-07-28 15:05:00,33.55,33.62,33.47,33.54,45800.0,27.1611,27.2178,27.0964,27.153,45800.0
2008-07-28 15:10:00,33.54,33.68,33.53,33.67,61400.0,27.153,27.2664,27.145,27.2583,61400.0
2008-07-28 15:15:00,33.67,33.78,33.66,33.75,65100.0,27.2583,27.3473,27.2502,27.3231,65100.0
2008-07-28 15:20:00,33.75,33.84,33.64,33.74,91700.0,27.3231,27.3959,27.234,27.315,91700.0
2008-07-28 15:25:00,33.75,33.76,33.67,33.68,68500.0,27.3231,27.3312,27.2583,27.2664,68500.0
2008-07-28 15:30:00,33.68,33.75,33.63,33.64,78700.0,27.2664,27.3231,27.2259,27.234,78700.0
2008-07-28 15:35:00,33.64,33.65,33.54,33.65,129100.0,27.234,27.2421,27.153,27.2421,129100.0
2008-07-28 15:40:00,33.65,33.66,33.54,33.61,128600.0,27.2421,27.2502,27.153,27.2097,128600.0
2008-07-28 15:45:00,33.62,33.63,33.53,33.56,131500.0,27.2178,27.2259,27.145,27.1692,131500.0
2008-07-28 15:50:00,33.56,33.57,33.45,33.52,131500.0,27.1692,27.1773,27.0802,27.1369,131500.0
2008-07-28 15:55:00,33.53,33.56,33.44,33.55,132600.0,27.145,27.1692,27.0721,27.1611,132600.0
2008-07-29 09:30:00,33.51,34.14,33.51,34.04,33100.0,27.1288,27.6388,27.1288,27.5578,33100.0
2008-07-29 09:35:00,34.07,34.22,33.95,33.96,59500.0,27.5821,27.7036,27.485,27.4931,59500.0
2008-07-29 09:40:00,33.94,34.01,33.66,33.9,37300.0,27.4769,27.5335,27.2502,27.4445,37300.0
2008-07-29 09:45:00,33.87,34.76,33.82,34.6,46900.0,27.4202,28.1407,27.3797,28.0112,46900.0
2008-07-29 09:50:00,34.61,34.78,34.19,34.7,58600.0,28.0193,28.1569,27.6793,28.0922,58600.0
2008-07-29 09:55:00,34.66,34.67,34.43,34.57,41500.0,28.0598,28.0679,27.8736,27.9869,41500.0
2008-07-29 10:00:00,34.56,34.7,34.56,34.67,58200.0,27.9788,28.0922,27.9788,28.0679,58200.0
2008-07-29 10:05:00,34.66,34.75,34.64,34.71,59300.0,28.0598,28.1326,28.0436,28.1002,59300.0
2008-07-29 10:10:00,34.72,34.95,34.69,34.79,66300.0,28.1083,28.2945,28.0841,28.165,66300.0
2008-07-29 10:15:00,34.79,34.84,34.26,34.49,107000.0,28.165,28.2055,27.7359,27.9221,107000.0
2008-07-29 10:20:00,34.52,34.54,34.35,34.35,25400.0,27.9464,27.9626,27.8088,27.8088,25400.0
2008-07-29 10:25:00,34.37,34.55,34.35,34.48,30000.0,27.825,27.9707,27.8088,27.914,30000.0
2008-07-29 10:30:00,34.48,35.01,34.48,35.0,72100.0,27.914,28.3431,27.914,28.335,72100.0
2008-07-29 10:35:00,35.0,35.22,34.72,34.88,76000.0,28.335,28.5131,28.1083,28.2379,76000.0
2008-07-29 10:40:00,34.88,35.04,34.81,34.87,56500.0,28.2379,28.3674,28.1812,28.2298,56500.0
2008-07-29 10:45:00,34.86,34.89,34.77,34.84,51100.0,28.2217,28.246,28.1488,28.2055,51100.0
2008-07-29 10:50:00,34.83,34.89,34.62,34.71,40800.0,28.1974,28.246,28.0274,28.1002,40800.0
2008-07-29 10:55:00,34.71,34.76,34.68,34.69,40800.0,28.1002,28.1407,28.076,28.0841,40800.0
2008-07-29 11:00:00,34.69,34.76,34.66,34.72,77300.0,28.0841,28.1407,28.0598,28.1083,77300.0
2008-07-29 11:05:00,34.72,34.89,34.7,34.87,75800.0,28.1083,28.246,28.0922,28.2298,75800.0
2008-07-29 11:10:00,34.86,35.0,34.86,34.97,42100.0,28.2217,28.335,28.2217,28.3107,42100.0
2008-07-29 11:15:00,34.97,35.1,34.89,34.9,35200.0,28.3107,28.416,28.246,28.2541,35200.0
2008-07-29 11:20:00,34.92,34.95,34.81,34.83,30400.0,28.2703,28.2945,28.1812,28.1974,30400.0
2008-07-29 11:25:00,34.81,34.92,34.76,34.76,23200.0,28.1812,28.2703,28.1407,28.1407,23200.0
2008-07-29 11:30:00,34.77,34.85,34.76,34.84,33700.0,28.1488,28.2136,28.1407,28.2055,33700.0
2008-07-29 11:35:00,34.83,34.94,34.83,34.94,119500.0,28.1974,28.2864,28.1974,28.2864,119500.0
2008-07-29 11:40:00,34.94,35.27,34.92,35.26,40100.0,28.2864,28.5536,28.2703,28.5455,40100.0
2008-07-29 11:45:00,35.27,35.39,35.24,35.33,54100.0,28.5536,28.6508,28.5293,28.6022,54100.0
2008-07-29 11:50:00,35.32,35.39,35.28,35.33,67900.0,28.5941,28.6508,28.5617,28.6022,67900.0
2008-07-29 11:55:00,35.36,35.36,35.28,35.31,21800.0,28.6265,28.6265,28.5617,28.586,21800.0
2008-07-29 12:00:00,35.31,35.32,35.13,35.2,27700.0,28.586,28.5941,28.4403,28.4969,27700.0
2008-07-29 12:05:00,35.17,35.26,34.99,35.25,48600.0,28.4726,28.5455,28.3269,28.5374,48600.0
2008-07-29 12:10:00,35.24,35.29,35.19,35.27,34100.0,28.5293,28.5698,28.4888,28.5536,34100.0
2008-07-29 12:15:00,35.26,35.26,35.18,35.21,23400.0,28.5455,28.5455,28.4807,28.505,23400.0
2008-07-29 12:20:00,35.21,35.26,35.03,35.04,21100.0,28.505,28.5455,28.3593,28.3674,21100.0
2008-07-29 12:25:00,35.03,35.16,35.0,35.15,35800.0,28.3593,28.4646,28.335,28.4565,35800.0
2008-07-29 12:30:00,35.18,35.18,35.07,35.12,31800.0,28.4807,28.4807,28.3917,28.4322,31800.0
2008-07-29 12:35:00,35.13,35.22,35.0,35.0,33200.0,28.4403,28.5131,28.335,28.335,33200.0
2008-07-29 12:40:00,35.0,35.05,34.86,34.91,31400.0,28.335,28.3755,28.2217,28.2622,31400.0
2008-07-29 12:45:00,34.9,35.13,34.9,35.11,29200.0,28.2541,28.4403,28.2541,28.4241,29200.0
2008-07-29 12:50:00,35.1,35.19,35.03,35.18,44100.0,28.416,28.4888,28.3593,28.4807,44100.0
2008-07-29 12:55:00,35.19,35.57,35.16,35.27,76800.0,28.4888,28.7965,28.4646,28.5536,76800.0
2008-07-29 13:00:00,35.28,35.29,35.18,35.21,32100.0,28.5617,28.5698,28.4807,28.505,32100.0
2008-07-29 13:05:00,35.21,35.21,35.18,35.2,43800.0,28.505,28.505,28.4807,28.4969,43800.0
2008-07-29 13:10:00,35.2,35.28,35.2,35.24,42400.0,28.4969,28.5617,28.4969,28.5293,42400.0
2008-07-29 13:15:00,35.24,35.31,35.22,35.31,42600.0,28.5293,28.586,28.5131,28.586,42600.0
2008-07-29 13:20:00,35.31,35.33,35.26,35.31,20400.0,28.586,28.6022,28.5455,28.586,20400.0
2008-07-29 13:25:00,35.31,35.41,35.25,35.4,24000.0,28.586,28.6669,28.5374,28.6589,24000.0
2008-07-29 13:30:00,35.39,35.61,35.29,35.58,37000.0,28.6508,28.8289,28.5698,28.8046,37000.0
2008-07-29 13:35:00,35.59,35.73,35.59,35.68,58800.0,28.8127,28.926,28.8127,28.8855,58800.0
2008-07-29 13:40:00,35.67,35.72,35.62,35.64,24600.0,28.8774,28.9179,28.837,28.8531,24600.0
2008-07-29 13:45:00,35.64,35.72,35.6,35.66,34300.0,28.8531,28.9179,28.8208,28.8693,34300.0
2008-07-29 13:50:00,35.66,35.78,35.62,35.72,33100.0,28.8693,28.9665,28.837,28.9179,33100.0
2008-07-29 13:55:00,35.73,35.74,35.65,35.71,12100.0,28.926,28.9341,28.8612,28.9098,12100.0
2008-07-29 14:00:00,35.71,35.76,35.45,35.52,29100.0,28.9098,28.9503,28.6993,28.756,29100.0
2008-07-29 14:05:00,35.52,35.52,35.3,35.3,40700.0,28.756,28.756,28.5779,28.5779,40700.0
2008-07-29 14:10:00,35.31,35.33,35.18,35.2,75600.0,28.586,28.6022,28.4807,28.4969,75600.0
2008-07-29 14:15:00,35.2,35.47,35.19,35.47,57900.0,28.4969,28.7155,28.4888,28.7155,57900.0
2008-07-29 14:20:00,35.46,35.52,35.41,35.51,36300.0,28.7074,28.756,28.6669,28.7479,36300.0
2008-07-29 14:25:00,35.52,35.75,35.51,35.65,83100.0,28.756,28.9422,28.7479,28.8612,83100.0
2008-07-29 14:30:00,35.63,35.69,35.48,35.48,44200.0,28.8451,28.8936,28.7236,28.7236,44200.0
2008-07-29 14:35:00,35.49,35.49,35.02,35.02,61600.0,28.7317,28.7317,28.3512,28.3512,61600.0
2008-07-29 14:40:00,35.04,35.05,34.94,34.99,133100.0,28.3674,28.3755,28.2864,28.3269,133100.0
2008-07-29 14:45:00,35.0,35.18,34.97,35.14,76500.0,28.335,28.4807,28.3107,28.4484,76500.0
2008-07-29 14:50:00,35.13,35.24,35.07,35.17,41300.0,28.4403,28.5293,28.3917,28.4726,41300.0
2008-07-29 14:55:00,35.2,35.23,35.17,35.2,43300.0,28.4969,28.5212,28.4726,28.4969,43300.0
2008-07-29 15:00:00,35.19,35.22,35.12,35.18,38600.0,28.4888,28.5131,28.4322,28.4807,38600.0
2008-07-29 15:05:00,35.18,35.23,35.13,35.2,30500.0,28.4807,28.5212,28.4403,28.4969,30500.0
2008-07-29 15:10:00,35.19,35.2,35.09,35.15,61600.0,28.4888,28.4969,28.4079,28.4565,61600.0
2008-07-29 15:15:00,35.15,35.4,35.12,35.39,50200.0,28.4565,28.6589,28.4322,28.6508,50200.0
2008-07-29 15:20:00,35.38,35.67,35.33,35.61,69400.0,28.6427,28.8774,28.6022,28.8289,69400.0
2008-07-29 15:25:00,35.61,35.72,35.59,35.66,50100.0,28.8289,28.9179,28.8127,28.8693,50100.0
2008-07-29 15:30:00,35.66,35.84,35.58,35.81,68100.0,28.8693,29.0151,28.8046,28.9908,68100.0
2008-07-29 15:35:00,35.83,36.03,35.8,36.0,84400.0,29.007,29.1689,28.9827,29.1446,84400.0
2008-07-29 15:40:00,35.99,36.04,35.68,35.69,135200.0,29.1365,29.177,28.8855,28.8936,135200.0
2008-07-29 15:45:00,35.68,35.85,35.57,35.58,118900.0,28.8855,29.0232,28.7965,28.8046,118900.0
2008-07-29 15:50:00,35.58,35.9,35.58,35.9,144100.0,28.8046,29.0636,28.8046,29.0636,144100.0
2008-07-29 15:55:00,35.88,36.17,35.85,36.11,263900.0,29.0474,29.2822,29.0232,29.2336,263900.0
2008-07-30 09:30:00,37.5,38.28,37.0,38.1,263100.0,30.359,30.9904,29.9542,30.8447,263100.0
2008-07-30 09:35:00,38.13,38.28,37.95,38.1,205500.0,30.869,30.9904,30.7233,30.8447,205500.0
2008-07-30 09:40:00,38.09,38.5,38.05,38.49,274400.0,30.8366,31.1685,30.8042,31.1604,274400.0
2008-07-30 09:45:00,38.48,38.49,37.01,37.66,314800.0,31.1523,31.1604,29.9623,30.4885,314800.0
2008-07-30 09:50:00,37.68,37.77,37.11,37.11,177500.0,30.5047,30.5775,30.0432,30.0432,177500.0
2008-07-30 09:55:00,37.14,37.21,36.39,36.5,328500.0,30.0675,30.1242,29.4603,29.5494,328500.0
2008-07-30 10:00:00,36.5,36.57,35.34,35.95,675800.0,29.5494,29.6061,28.6103,29.1041,675800.0
2008-07-30 10:05:00,35.95,35.96,35.3,35.9,318900.0,29.1041,29.1122,28.5779,29.0636,318900.0
2008-07-30 10:10:00,35.9,36.34,35.76,36.3,197200.0,29.0636,29.4198,28.9503,29.3875,197200.0
2008-07-30 10:15:00,36.3,36.55,36.29,36.55,84800.0,29.3875,29.5899,29.3794,29.5899,84800.0
2008-07-30 10:20:00,36.56,37.01,36.2,36.91,181700.0,29.598,29.9623,29.3065,29.8813,181700.0
2008-07-30 10:25:00,36.9,37.06,36.75,36.79,77100.0,29.8732,30.0027,29.7518,29.7842,77100.0
2008-07-30 10:30:00,36.79,36.94,36.53,36.72,45900.0,29.7842,29.9056,29.5737,29.7275,45900.0
2008-07-30 10:35:00,36.74,37.14,36.69,36.87,66900.0,29.7437,30.0675,29.7032,29.8489,66900.0
2008-07-30 10:40:00,36.87,37.0,36.58,36.96,53600.0,29.8489,29.9542,29.6141,29.9218,53600.0
2008-07-30 10:45:00,36.96,36.96,36.54,36.63,85700.0,29.9218,29.9218,29.5818,29.6546,85700.0
2008-07-30 10:50:00,36.62,36.8,36.4,36.5,42200.0,29.6465,29.7923,29.4684,29.5494,42200.0
2008-07-30 10:55:00,36.5,36.59,36.31,36.43,48400.0,29.5494,29.6222,29.3956,29.4927,48400.0
2008-07-30 11:00:00,36.42,36.55,36.26,36.5,40800.0,29.4846,29.5899,29.3551,29.5494,40800.0
2008-07-30 11:05:00,36.48,36.56,36.2,36.48,86000.0,29.5332,29.598,29.3065,29.5332,86000.0
2008-07-30 11:10:00,36.45,36.48,36.06,36.1,75300.0,29.5089,29.5332,29.1932,29.2256,75300.0
2008-07-30 11:15:00,36.08,36.12,35.77,35.95,89300.0,29.2094,29.2417,28.9584,29.1041,89300.0
2008-07-30 11:20:00,35.97,36.06,35.94,36.0,66900.0,29.1203,29.1932,29.096,29.1446,66900.0
2008-07-30 11:25:00,36.0,36.35,35.99,36.34,84400.0,29.1446,29.4279,29.1365,29.4198,84400.0
2008-07-30 11:30:00,36.31,36.5,36.18,36.18,72900.0,29.3956,29.5494,29.2903,29.2903,72900.0
2008-07-30 11:35:00,36.19,36.43,35.8,35.89,154600.0,29.2984,29.4927,28.9827,29.0555,154600.0
2008-07-30 11:40:00,35.9,36.08,35.79,36.05,41400.0,29.0636,29.2094,28.9746,29.1851,41400.0
2008-07-30 11:45:00,36.04,36.26,36.04,36.21,22000.0,29.177,29.3551,29.177,29.3146,22000.0
2008-07-30 11:50:00,36.22,36.3,36.18,36.26,37800.0,29.3227,29.3875,29.2903,29.3551,37800.0
2008-07-30 11:55:00,36.21,36.23,36.0,36.12,39400.0,29.3146,29.3308,29.1446,29.2417,39400.0
2008-07-30 12:00:00,36.09,36.24,36.01,36.04,30500.0,29.2175,29.3389,29.1527,29.177,30500.0
2008-07-30 12:05:00,36.01,36.21,35.95,36.01,68200.0,29.1527,29.3146,29.1041,29.1527,68200.0
2008-07-30 12:10:00,35.98,36.3,35.97,36.22,52300.0,29.1284,29.3875,29.1203,29.3227,52300.0
2008-07-30 12:15:00,36.21,36.21,35.97,35.98,22600.0,29.3146,29.3146,29.1203,29.1284,22600.0
2008-07-30 12:20:00,35.98,36.15,35.98,36.07,26900.0,29.1284,29.266,29.1284,29.2013,26900.0
2008-07-30 12:25:00,36.07,36.19,35.97,36.1,49100.0,29.2013,29.2984,29.1203,29.2256,49100.0
2008-07-30 12:30:00,36.08,36.08,35.65,35.7,73800.0,29.2094,29.2094,28.8612,28.9017,73800.0
2008-07-30 12:35:00,35.72,35.72,35.54,35.54,43700.0,28.9179,28.9179,28.7722,28.7722,43700.0
2008-07-30 12:40:00,35.54,35.57,35.33,35.35,117200.0,28.7722,28.7965,28.6022,28.6184,117200.0
2008-07-30 12:45:00,35.37,35.38,35.13,35.19,131600.0,28.6346,28.6427,28.4403,28.4888,131600.0
2008-07-30 12:50:00,35.2,35.3,34.99,35.01,104300.0,28.4969,28.5779,28.3269,28.3431,104300.0
2008-07-30 12:55:00,35.01,35.43,34.99,35.37,76800.0,28.3431,28.6831,28.3269,28.6346,76800.0
2008-07-30 13:00:00,35.37,35.37,35.25,35.26,81200.0,28.6346,28.6346,28.5374,28.5455,81200.0
2008-07-30 13:05:00,35.26,35.29,35.19,35.25,96800.0,28.5455,28.5698,28.4888,28.5374,96800.0
2008-07-30 13:10:00,35.26,35.35,35.19,35.34,96400.0,28.5455,28.6184,28.4888,28.6103,96400.0
2008-07-30 13:15:00,35.35,35.65,35.34,35.63,106400.0,28.6184,28.8612,28.6103,28.8451,106400.0
2008-07-30 13:20:00,35.64,35.76,35.43,35.46,66700.0,28.8531,28.9503,28.6831,28.7074,66700.0
2008-07-30 13:25:00,35.46,35.54,35.4,35.43,88200.0,28.7074,28.7722,28.6589,28.6831,88200.0
2008-07-30 13:30:00,35.44,35.55,35.32,35.51,59200.0,28.6912,28.7803,28.5941,28.7479,59200.0
2008-07-30 13:35:00,35.5,35.65,35.5,35.56,40900.0,28.7398,28.8612,28.7398,28.7884,40900.0
2008-07-30 13:40:00,35.56,35.6,35.49,35.53,28400.0,28.7884,28.8208,28.7317,28.7641,28400.0
2008-07-30 13:45:00,35.53,35.64,35.53,35.63,45600.0,28.7641,28.8531,28.7641,28.8451,45600.0
2008-07-30 13:50:00,35.61,35.61,35.2,35.2,138300.0,28.8289,28.8289,28.4969,28.4969,138300.0
2008-07-30 13:55:00,35.22,35.22,34.94,35.01,164800.0,28.5131,28.5131,28.2864,28.3431,164800.0
2008-07-30 14:00:00,35.01,35.59,34.99,35.43,98100.0,28.3431,28.8127,28.3269,28.6831,98100.0
2008-07-30 14:05:00,35.43,35.43,35.13,35.16,59100.0,28.6831,28.6831,28.4403,28.4646,59100.0
2008-07-30 14:10:00,35.18,35.21,34.86,34.89,69900.0,28.4807,28.505,28.2217,28.246,69900.0
2008-07-30 14:15:00,34.9,34.9,34.62,34.63,69100.0,28.2541,28.2541,28.0274,28.0355,69100.0
2008-07-30 14:20:00,34.63,34.65,34.55,34.6,87600.0,28.0355,28.0517,27.9707,28.0112,87600.0
2008-07-30 14:25:00,34.6,34.62,34.43,34.59,111000.0,28.0112,28.0274,27.8736,28.0031,111000.0
2008-07-30 14:30:00,34.59,34.81,34.49,34.8,74200.0,28.0031,28.1812,27.9221,28.1731,74200.0
2008-07-30 14:35:00,34.81,34.94,34.79,34.88,112300.0,28.1812,28.2864,28.165,28.2379,112300.0
2008-07-30 14:40:00,34.87,35.0,34.78,35.0,101700.0,28.2298,28.335,28.1569,28.335,101700.0
2008-07-30 14:45:00,35.0,35.17,34.99,35.1,43900.0,28.335,28.4726,28.3269,28.416,43900.0
2008-07-30 14:50:00,35.11,35.13,34.91,34.99,50600.0,28.4241,28.4403,28.2622,28.3269,50600.0
2008-07-30 14:55:00,34.99,35.05,34.94,35.0,44300.0,28.3269,28.3755,28.2864,28.335,44300.0
2008-07-30 15:00:00,35.0,35.02,34.95,35.0,81900.0,28.335,28.3512,28.2945,28.335,81900.0
2008-07-30 15:05:00,34.99,35.03,34.96,35.02,55300.0,28.3269,28.3593,28.3026,28.3512,55300.0
2008-07-30 15:10:00,35.02,35.09,34.95,35.04,57700.0,28.3512,28.4079,28.2945,28.3674,57700.0
2008-07-30 15:15:00,35.04,35.05,34.98,35.03,52900.0,28.3674,28.3755,28.3188,28.3593,52900.0
2008-07-30 15:20:00,35.02,35.14,34.99,35.0,72100.0,28.3512,28.4484,28.3269,28.335,72100.0
2008-07-30 15:25:00,35.01,35.09,35.0,35.08,69600.0,28.3431,28.4079,28.335,28.3998,69600.0
2008-07-30 15:30:00,35.08,35.16,35.05,35.11,119200.0,28.3998,28.4646,28.3755,28.4241,119200.0
2008-07-30 15:35:00,35.11,35.36,35.08,35.34,126900.0,28.4241,28.6265,28.3998,28.6103,126900.0
2008-07-30 15:40:00,35.34,35.58,35.24,35.57,145800.0,28.6103,28.8046,28.5293,28.7965,145800.0
2008-07-30 15:45:00,35.57,35.65,35.25,35.25,110100.0,28.7965,28.8612,28.5374,28.5374,110100.0
2008-07-30 15:50:00,35.26,35.33,35.25,35.26,98600.0,28.5455,28.6022,28.5374,28.5455,98600.0
2008-07-30 15:55:00,35.25,35.27,34.99,35.17,120300.0,28.5374,28.5536,28.3269,28.4726,120300.0
2008-07-31 09:30:00,34.72,35.95,34.22,35.22,50400.0,28.1083,29.1041,27.7036,28.5131,50400.0
2008-07-31 09:35:00,35.14,35.15,34.54,34.79,46800.0,28.4484,28.4565,27.9626,28.165,46800.0
2008-07-31 09:40:00,34.81,34.95,34.72,34.92,39300.0,28.1812,28.2945,28.1083,28.2703,39300.0
2008-07-31 09:45:00,34.96,35.28,34.96,35.23,64900.0,28.3026,28.5617,28.3026,28.5212,64900.0
2008-07-31 09:50:00,35.22,35.64,35.2,35.57,110500.0,28.5131,28.8531,28.4969,28.7965,110500.0
2008-07-31 09:55:00,35.58,35.58,35.22,35.4,58100.0,28.8046,28.8046,28.5131,28.6589,58100.0
2008-07-31 10:00:00,35.42,35.57,35.29,35.32,35100.0,28.675,28.7965,28.5698,28.5941,35100.0
2008-07-31 10:05:00,35.33,35.62,35.31,35.35,34900.0,28.6022,28.837,28.586,28.6184,34900.0
2008-07-31 10:10:00,35.36,35.62,35.3,35.58,229800.0,28.6265,28.837,28.5779,28.8046,229800.0
2008-07-31 10:15:00,35.56,35.66,35.33,35.43,49100.0,28.7884,28.8693,28.6022,28.6831,49100.0
2008-07-31 10:20:00,35.43,35.62,35.23,35.33,40300.0,28.6831,28.837,28.5212,28.6022,40300.0
2008-07-31 10:25:00,35.35,35.53,35.27,35.35,46600.0,28.6184,28.7641,28.5536,28.6184,46600.0
2008-07-31 10:30:00,35.34,35.44,35.17,35.25,21800.0,28.6103,28.6912,28.4726,28.5374,21800.0
2008-07-31 10:35:00,35.24,35.28,35.04,35.25,29000.0,28.5293,28.5617,28.3674,28.5374,29000.0
2008-07-31 10:40:00,35.28,35.28,35.19,35.25,20700.0,28.5617,28.5617,28.4888,28.5374,20700.0
2008-07-31 10:45:00,35.26,35.27,34.96,35.02,62400.0,28.5455,28.5536,28.3026,28.3512,62400.0
2008-07-31 10:50:00,35.02,35.05,34.87,34.93,47200.0,28.3512,28.3755,28.2298,28.2784,47200.0
2008-07-31 10:55:00,34.95,35.09,34.85,35.05,56500.0,28.2945,28.4079,28.2136,28.3755,56500.0
2008-07-31 11:00:00,35.05,35.06,34.93,35.04,27400.0,28.3755,28.3836,28.2784,28.3674,27400.0
2008-07-31 11:05:00,35.04,35.1,34.99,35.06,24400.0,28.3674,28.416,28.3269,28.3836,24400.0
2008-07-31 11:10:00,35.07,35.1,34.89,34.92,15600.0,28.3917,28.416,28.246,28.2703,15600.0
2008-07-31 11:15:00,34.91,34.95,34.85,34.89,21600.0,28.2622,28.2945,28.2136,28.246,21600.0
2008-07-31 11:20:00,34.9,34.94,34.71,34.93,63600.0,28.2541,28.2864,28.1002,28.2784,63600.0
2008-07-31 11:25:00,34.95,35.0,34.57,34.57,36200.0,28.2945,28.335,27.9869,27.9869,36200.0
2008-07-31 11:30:00,34.57,34.73,34.47,34.59,34300.0,27.9869,28.1164,27.9059,28.0031,34300.0
2008-07-31 11:35:00,34.59,34.77,34.59,34.66,22200.0,28.0031,28.1488,28.0031,28.0598,22200.0
2008-07-31 11:40:00,34.65,34.78,34.65,34.75,61300.0,28.0517,28.1569,28.0517,28.1326,61300.0
2008-07-31 11:45:00,34.76,34.77,34.61,34.67,26400.0,28.1407,28.1488,28.0193,28.0679,26400.0
2008-07-31 11:50:00,34.64,34.67,34.5,34.65,50100.0,28.0436,28.0679,27.9302,28.0517,50100.0
2008-07-31 11:55:00,34.61,34.8,34.59,34.64,49800.0,28.0193,28.1731,28.0031,28.0436,49800.0
2008-07-31 12:00:00,34.62,34.75,34.55,34.65,22300.0,28.0274,28.1326,27.9707,28.0517,22300.0
2008-07-31 12:05:00,34.63,34.72,34.58,34.72,24700.0,28.0355,28.1083,27.995,28.1083,24700.0
2008-07-31 12:10:00,34.73,34.77,34.6,34.67,57200.0,28.1164,28.1488,28.0112,28.0679,57200.0
2008-07-31 12:15:00,34.68,34.71,34.51,34.61,45300.0,28.076,28.1002,27.9383,28.0193,45300.0
2008-07-31 12:20:00,34.6,34.68,34.55,34.64,18700.0,28.0112,28.076,27.9707,28.0436,18700.0
2008-07-31 12:25:00,34.65,34.78,34.65,34.74,29500.0,28.0517,28.1569,28.0517,28.1245,29500.0
2008-07-31 12:30:00,34.73,34.78,34.7,34.72,23200.0,28.1164,28.1569,28.0922,28.1083,23200.0
2008-07-31 12:35:00,34.73,34.78,34.71,34.76,10700.0,28.1164,28.1569,28.1002,28.1407,10700.0
2008-07-31 12:40:00,34.77,34.81,34.75,34.8,30000.0,28.1488,28.1812,28.1326,28.1731,30000.0
2008-07-31 12:45:00,34.79,34.8,34.74,34.76,33400.0,28.165,28.1731,28.1245,28.1407,33400.0
2008-07-31 12:50:00,34.74,34.8,34.74,34.79,21100.0,28.1245,28.1731,28.1245,28.165,21100.0
2008-07-31 12:55:00,34.79,34.8,34.73,34.76,21500.0,28.165,28.1731,28.1164,28.1407,21500.0
2008-07-31 13:00:00,34.75,34.8,34.72,34.79,62300.0,28.1326,28.1731,28.1083,28.165,62300.0
2008-07-31 13:05:00,34.79,34.83,34.75,34.8,23200.0,28.165,28.1974,28.1326,28.1731,23200.0
2008-07-31 13:10:00,34.81,34.91,34.8,34.91,60000.0,28.1812,28.2622,28.1731,28.2622,60000.0
2008-07-31 13:15:00,34.91,35.01,34.83,34.87,29200.0,28.2622,28.3431,28.1974,28.2298,29200.0
2008-07-31 13:20:00,34.87,34.88,34.74,34.74,20600.0,28.2298,28.2379,28.1245,28.1245,20600.0
2008-07-31 13:25:00,34.75,34.8,34.75,34.77,20000.0,28.1326,28.1731,28.1326,28.1488,20000.0
2008-07-31 13:30:00,34.78,34.8,34.76,34.78,21100.0,28.1569,28.1731,28.1407,28.1569,21100.0
2008-07-31 13:35:00,34.78,34.8,34.75,34.8,17900.0,28.1569,28.1731,28.1326,28.1731,17900.0
2008-07-31 13:40:00,34.79,34.85,34.79,34.84,30500.0,28.165,28.2136,28.165,28.2055,30500.0
2008-07-31 13:45:00,34.86,34.9,34.78,34.8,26100.0,28.2217,28.2541,28.1569,28.1731,26100.0
2008-07-31 13:50:00,34.8,34.87,34.8,34.87,10800.0,28.1731,28.2298,28.1731,28.2298,10800.0
2008-07-31 13:55:00,34.85,34.9,34.82,34.84,18700.0,28.2136,28.2541,28.1893,28.2055,18700.0
2008-07-31 14:00:00,34.81,34.92,34.81,34.9,17600.0,28.1812,28.2703,28.1812,28.2541,17600.0
2008-07-31 14:05:00,34.88,35.03,34.82,35.01,13400.0,28.2379,28.3593,28.1893,28.3431,13400.0
2008-07-31 14:10:00,35.01,35.14,34.9,35.1,153800.0,28.3431,28.4484,28.2541,28.416,153800.0
2008-07-31 14:15:00,35.1,35.24,34.85,35.13,49200.0,28.416,28.5293,28.2136,28.4403,49200.0
2008-07-31 14:20:00,35.14,35.17,34.95,34.95,24900.0,28.4484,28.4726,28.2945,28.2945,24900.0
2008-07-31 14:25:00,34.96,35.04,34.9,34.94,28700.0,28.3026,28.3674,28.2541,28.2864,28700.0
2008-07-31 14:30:00,34.93,35.18,34.93,35.14,26600.0,28.2784,28.4807,28.2784,28.4484,26600.0
2008-07-31 14:35:00,35.14,35.3,35.04,35.25,71800.0,28.4484,28.5779,28.3674,28.5374,71800.0
2008-07-31 14:40:00,35.25,35.37,35.25,35.31,41300.0,28.5374,28.6346,28.5374,28.586,41300.0
2008-07-31 14:45:00,35.32,35.35,35.25,35.27,19900.0,28.5941,28.6184,28.5374,28.5536,19900.0
2008-07-31 14:50:00,35.28,35.35,35.17,35.23,31900.0,28.5617,28.6184,28.4726,28.5212,31900.0
2008-07-31 14:55:00,35.23,35.29,35.19,35.21,23100.0,28.5212,28.5698,28.4888,28.505,23100.0
2008-07-31 15:00:00,35.18,35.32,35.18,35.29,31600.0,28.4807,28.5941,28.4807,28.5698,31600.0
2008-07-31 15:05:00,35.28,35.34,35.22,35.27,27900.0,28.5617,28.6103,28.5131,28.5536,27900.0
2008-07-31 15:10:00,35.28,35.28,35.15,35.26,19100.0,28.5617,28.5617,28.4565,28.5455,19100.0
2008-07-31 15:15:00,35.27,35.32,34.97,35.0,106600.0,28.5536,28.5941,28.3107,28.335,106600.0
2008-07-31 15:20:00,35.0,35.04,34.78,34.79,100300.0,28.335,28.3674,28.1569,28.165,100300.0
2008-07-31 15:25:00,34.79,34.94,34.77,34.9,90700.0,28.165,28.2864,28.1488,28.2541,90700.0
2008-07-31 15:30:00,34.92,34.95,34.85,34.95,48000.0,28.2703,28.2945,28.2136,28.2945,48000.0
2008-07-31 15:35:00,34.92,35.05,34.85,34.85,34200.0,28.2703,28.3755,28.2136,28.2136,34200.0
2008-07-31 15:40:00,34.85,34.99,34.83,34.87,64600.0,28.2136,28.3269,28.1974,28.2298,64600.0
2008-07-31 15:45:00,34.88,34.9,34.82,34.88,74600.0,28.2379,28.2541,28.1893,28.2379,74600.0
2008-07-31 15:50:00,34.87,34.89,34.75,34.75,77800.0,28.2298,28.246,28.1326,28.1326,77800.0
2008-07-31 15:55:00,34.75,34.85,34.74,34.84,102900.0,28.1326,28.2136,28.1245,28.2055,102900.0
2008-08-01 09:30:00,35.36,35.36,34.89,34.9,35300.0,28.6265,28.6265,28.246,28.2541,35300.0
2008-08-01 09:35:00,34.89,34.99,34.69,34.74,59800.0,28.246,28.3269,28.0841,28.1245,59800.0
2008-08-01 09:40:00,34.72,34.95,34.67,34.79,87400.0,28.1083,28.2945,28.0679,28.165,87400.0
2008-08-01 09:45:00,34.79,34.8,34.48,34.51,45600.0,28.165,28.1731,27.914,27.9383,45600.0
2008-08-01 09:50:00,34.53,34.63,34.24,34.24,45300.0,27.9545,28.0355,27.7197,27.7197,45300.0
2008-08-01 09:55:00,34.24,34.77,34.21,34.75,84600.0,27.7197,28.1488,27.6955,28.1326,84600.0
2008-08-01 10:00:00,34.74,34.77,34.19,34.31,64400.0,28.1245,28.1488,27.6793,27.7764,64400.0
2008-08-01 10:05:00,34.33,34.41,33.83,33.97,55300.0,27.7926,27.8574,27.3878,27.5012,55300.0
2008-08-01 10:10:00,33.95,34.04,33.9,34.04,28100.0,27.485,27.5578,27.4445,27.5578,28100.0
2008-08-01 10:15:00,34.04,34.22,33.86,34.11,42700.0,27.5578,27.7036,27.4121,27.6145,42700.0
2008-08-01 10:20:00,34.09,34.24,34.04,34.08,52200.0,27.5983,27.7197,27.5578,27.5902,52200.0
2008-08-01 10:25:00,34.06,34.37,34.04,34.31,44300.0,27.574,27.825,27.5578,27.7764,44300.0
2008-08-01 10:30:00,34.29,34.41,34.08,34.23,45700.0,27.7602,27.8574,27.5902,27.7117,45700.0
2008-08-01 10:35:00,34.22,34.27,34.1,34.25,30900.0,27.7036,27.744,27.6064,27.7278,30900.0
2008-08-01 10:40:00,34.25,34.41,34.21,34.29,41400.0,27.7278,27.8574,27.6955,27.7602,41400.0
2008-08-01 10:45:00,34.3,34.57,34.24,34.54,23000.0,27.7683,27.9869,27.7197,27.9626,23000.0
2008-08-01 10:50:00,34.53,34.58,34.46,34.46,14500.0,27.9545,27.995,27.8979,27.8979,14500.0
2008-08-01 10:55:00,34.49,34.56,34.45,34.49,31900.0,27.9221,27.9788,27.8898,27.9221,31900.0
2008-08-01 11:00:00,34.49,34.5,34.39,34.41,53500.0,27.9221,27.9302,27.8412,27.8574,53500.0
2008-08-01 11:05:00,34.4,34.43,34.4,34.41,16600.0,27.8493,27.8736,27.8493,27.8574,16600.0
2008-08-01 11:10:00,34.43,34.47,34.39,34.45,20800.0,27.8736,27.9059,27.8412,27.8898,20800.0
2008-08-01 11:15:00,34.44,34.48,34.38,34.48,22700.0,27.8817,27.914,27.8331,27.914,22700.0
2008-08-01 11:20:00,34.48,34.6,34.41,34.47,73900.0,27.914,28.0112,27.8574,27.9059,73900.0
2008-08-01 11:25:00,34.45,34.58,34.38,34.53,18700.0,27.8898,27.995,27.8331,27.9545,18700.0
2008-08-01 11:30:00,34.52,34.75,34.46,34.72,26700.0,27.9464,28.1326,27.8979,28.1083,26700.0
2008-08-01 11:35:00,34.73,34.75,34.63,34.74,17500.0,28.1164,28.1326,28.0355,28.1245,17500.0
2008-08-01 11:40:00,34.74,34.82,34.68,34.77,47600.0,28.1245,28.1893,28.076,28.1488,47600.0
2008-08-01 11:45:00,34.77,34.78,34.69,34.7,16800.0,28.1488,28.1569,28.0841,28.0922,16800.0
2008-08-01 11:50:00,34.7,34.71,34.45,34.53,37300.0,28.0922,28.1002,27.8898,27.9545,37300.0
2008-08-01 11:55:00,34.53,34.66,34.51,34.63,22100.0,27.9545,28.0598,27.9383,28.0355,22100.0
2008-08-01 12:00:00,34.61,34.62,34.39,34.44,26600.0,28.0193,28.0274,27.8412,27.8817,26600.0
2008-08-01 12:05:00,34.46,34.58,34.41,34.5,23300.0,27.8979,27.995,27.8574,27.9302,23300.0
2008-08-01 12:10:00,34.49,34.58,34.48,34.55,36100.0,27.9221,27.995,27.914,27.9707,36100.0
2008-08-01 12:15:00,34.55,34.62,34.44,34.54,47000.0,27.9707,28.0274,27.8817,27.9626,47000.0
2008-08-01 12:20:00,34.53,34.6,34.52,34.56,11500.0,27.9545,28.0112,27.9464,27.9788,11500.0
2008-08-01 12:25:00,34.57,34.57,34.46,34.5,13400.0,27.9869,27.9869,27.8979,27.9302,13400.0
2008-08-01 12:30:00,34.48,34.59,34.42,34.58,27700.0,27.914,28.0031,27.8655,27.995,27700.0
2008-08-01 12:35:00,34.59,34.65,34.59,34.6,7000.0,28.0031,28.0517,28.0031,28.0112,7000.0
2008-08-01 12:40:00,34.6,34.64,34.55,34.6,18100.0,28.0112,28.0436,27.9707,28.0112,18100.0
2008-08-01 12:45:00,34.6,34.69,34.6,34.68,10300.0,28.0112,28.0841,28.0112,28.076,10300.0
2008-08-01 12:50:00,34.67,34.72,34.54,34.6,53100.0,28.0679,28.1083,27.9626,28.0112,53100.0
2008-08-01 12:55:00,34.6,34.73,34.58,34.69,27500.0,28.0112,28.1164,27.995,28.0841,27500.0
2008-08-01 13:00:00,34.69,34.81,34.69,34.79,19300.0,28.0841,28.1812,28.0841,28.165,19300.0
2008-08-01 13:05:00,34.8,34.83,34.76,34.78,29700.0,28.1731,28.1974,28.1407,28.1569,29700.0
2008-08-01 13:10:00,34.81,34.87,34.78,34.87,21300.0,28.1812,28.2298,28.1569,28.2298,21300.0
2008-08-01 13:15:00,34.86,34.99,34.85,34.94,16200.0,28.2217,28.3269,28.2136,28.2864,16200.0
2008-08-01 13:20:00,34.93,35.0,34.92,35.0,15700.0,28.2784,28.335,28.2703,28.335,15700.0
2008-08-01 13:25:00,35.0,35.1,34.95,35.06,16100.0,28.335,28.416,28.2945,28.3836,16100.0
2008-08-01 13:30:00,35.06,35.09,34.97,35.01,27200.0,28.3836,28.4079,28.3107,28.3431,27200.0
2008-08-01 13:35:00,35.02,35.03,34.96,34.97,9500.0,28.3512,28.3593,28.3026,28.3107,9500.0
2008-08-01 13:40:00,34.99,35.12,34.98,35.02,11200.0,28.3269,28.4322,28.3188,28.3512,11200.0
2008-08-01 13:45:00,35.01,35.21,34.97,35.2,32200.0,28.3431,28.505,28.3107,28.4969,32200.0
2008-08-01 13:50:00,35.19,35.26,35.15,35.16,24100.0,28.4888,28.5455,28.4565,28.4646,24100.0
2008-08-01 13:55:00,35.16,35.24,35.16,35.19,17600.0,28.4646,28.5293,28.4646,28.4888,17600.0
2008-08-01 14:00:00,35.19,35.25,34.98,35.08,64000.0,28.4888,28.5374,28.3188,28.3998,64000.0
2008-08-01 14:05:00,35.08,35.21,35.05,35.17,44400.0,28.3998,28.505,28.3755,28.4726,44400.0
2008-08-01 14:10:00,35.18,35.29,35.16,35.22,74100.0,28.4807,28.5698,28.4646,28.5131,74100.0
2008-08-01 14:15:00,35.21,35.43,35.19,35.33,94300.0,28.505,28.6831,28.4888,28.6022,94300.0
2008-08-01 14:20:00,35.33,35.36,35.29,35.35,45700.0,28.6022,28.6265,28.5698,28.6184,45700.0
2008-08-01 14:25:00,35.34,35.39,35.31,35.36,30300.0,28.6103,28.6508,28.586,28.6265,30300.0
2008-08-01 14:30:00,35.36,35.38,35.33,35.38,30900.0,28.6265,28.6427,28.6022,28.6427,30900.0
2008-08-01 14:35:00,35.37,35.46,35.37,35.45,47900.0,28.6346,28.7074,28.6346,28.6993,47900.0
2008-08-01 14:40:00,35.44,35.59,35.43,35.57,147800.0,28.6912,28.8127,28.6831,28.7965,147800.0
2008-08-01 14:45:00,35.56,35.59,35.48,35.56,44400.0,28.7884,28.8127,28.7236,28.7884,44400.0
2008-08-01 14:50:00,35.57,35.6,35.54,35.55,61200.0,28.7965,28.8208,28.7722,28.7803,61200.0
2008-08-01 14:55:00,35.56,35.65,35.56,35.64,94600.0,28.7884,28.8612,28.7884,28.8531,94600.0
2008-08-01 15:00:00,35.64,35.65,35.57,35.63,93800.0,28.8531,28.8612,28.7965,28.8451,93800.0
2008-08-01 15:05:00,35.63,35.63,35.57,35.63,103200.0,28.8451,28.8451,28.7965,28.8451,103200.0
2008-08-01 15:10:00,35.62,35.72,35.6,35.61,51500.0,28.837,28.9179,28.8208,28.8289,51500.0
2008-08-01 15:15:00,35.61,35.69,35.59,35.62,52100.0,28.8289,28.8936,28.8127,28.837,52100.0
2008-08-01 15:20:00,35.61,35.62,35.55,35.56,56300.0,28.8289,28.837,28.7803,28.7884,56300.0
2008-08-01 15:25:00,35.57,35.6,35.55,35.58,52000.0,28.7965,28.8208,28.7803,28.8046,52000.0
2008-08-01 15:30:00,35.58,35.67,35.54,35.59,101200.0,28.8046,28.8774,28.7722,28.8127,101200.0
2008-08-01 15:35:00,35.59,35.74,35.59,35.72,80200.0,28.8127,28.9341,28.8127,28.9179,80200.0
2008-08-01 15:40:00,35.73,35.76,35.67,35.68,121700.0,28.926,28.9503,28.8774,28.8855,121700.0
2008-08-01 15:45:00,35.68,35.75,35.62,35.7,102500.0,28.8855,28.9422,28.837,28.9017,102500.0
2008-08-01 15:50:00,35.7,35.72,35.65,35.66,215500.0,28.9017,28.9179,28.8612,28.8693,215500.0
2008-08-01 15:55:00,35.65,35.66,35.58,35.62,272500.0,28.8612,28.8693,28.8046,28.837,272500.0
2008-08-04 09:30:00,37.97,37.97,36.52,36.56,113800.0,30.7395,30.7395,29.5656,29.598,113800.0
2008-08-04 09:35:00,36.56,36.62,36.15,36.18,69700.0,29.598,29.6465,29.266,29.2903,69700.0
2008-08-04 09:40:00,36.19,36.49,36.08,36.27,64800.0,29.2984,29.5413,29.2094,29.3632,64800.0
2008-08-04 09:45:00,36.26,36.26,36.01,36.2,57000.0,29.3551,29.3551,29.1527,29.3065,57000.0
2008-08-04 09:50:00,36.2,36.26,36.19,36.2,47600.0,29.3065,29.3551,29.2984,29.3065,47600.0
2008-08-04 09:55:00,36.22,36.25,36.09,36.25,71100.0,29.3227,29.347,29.2175,29.347,71100.0
2008-08-04 10:00:00,36.25,36.29,35.77,35.99,83500.0,29.347,29.3794,28.9584,29.1365,83500.0
2008-08-04 10:05:00,35.99,36.0,35.67,35.67,41100.0,29.1365,29.1446,28.8774,28.8774,41100.0
2008-08-04 10:10:00,35.68,35.76,35.67,35.71,40400.0,28.8855,28.9503,28.8774,28.9098,40400.0
2008-08-04 10:15:00,35.71,35.76,35.59,35.61,80800.0,28.9098,28.9503,28.8127,28.8289,80800.0
2008-08-04 10:20:00,35.59,35.83,35.54,35.67,41400.0,28.8127,29.007,28.7722,28.8774,41400.0
2008-08-04 10:25:00,35.66,35.68,35.59,35.61,26900.0,28.8693,28.8855,28.8127,28.8289,26900.0
2008-08-04 10:30:00,35.6,35.61,35.47,35.5,41500.0,28.8208,28.8289,28.7155,28.7398,41500.0
2008-08-04 10:35:00,35.5,35.59,35.5,35.5,48900.0,28.7398,28.8127,28.7398,28.7398,48900.0
2008-08-04 10:40:00,35.5,35.56,35.47,35.49,73000.0,28.7398,28.7884,28.7155,28.7317,73000.0
2008-08-04 10:45:00,35.49,35.49,35.3,35.38,34500.0,28.7317,28.7317,28.5779,28.6427,34500.0
2008-08-04 10:50:00,35.38,35.45,35.37,35.4,30600.0,28.6427,28.6993,28.6346,28.6589,30600.0
2008-08-04 10:55:00,35.42,35.44,35.38,35.4,22100.0,28.675,28.6912,28.6427,28.6589,22100.0
2008-08-04 11:00:00,35.39,35.39,35.3,35.36,16600.0,28.6508,28.6508,28.5779,28.6265,16600.0
2008-08-04 11:05:00,35.36,35.38,35.29,35.32,27700.0,28.6265,28.6427,28.5698,28.5941,27700.0
2008-08-04 11:10:00,35.31,35.33,35.16,35.31,31600.0,28.586,28.6022,28.4646,28.586,31600.0
2008-08-04 11:15:00,35.31,35.49,35.29,35.47,35000.0,28.586,28.7317,28.5698,28.7155,35000.0
2008-08-04 11:20:00,35.47,35.6,35.47,35.6,56300.0,28.7155,28.8208,28.7155,28.8208,56300.0
2008-08-04 11:25:00,35.59,35.74,35.56,35.63,31100.0,28.8127,28.9341,28.7884,28.8451,31100.0
2008-08-04 11:30:00,35.6,35.85,35.57,35.78,70700.0,28.8208,29.0232,28.7965,28.9665,70700.0
2008-08-04 11:35:00,35.77,35.92,35.66,35.91,55300.0,28.9584,29.0798,28.8693,29.0717,55300.0
2008-08-04 11:40:00,35.91,36.06,35.84,36.0,72700.0,29.0717,29.1932,29.0151,29.1446,72700.0
2008-08-04 11:45:00,36.0,36.06,35.89,35.93,56700.0,29.1446,29.1932,29.0555,29.0879,56700.0
2008-08-04 11:50:00,35.93,36.01,35.87,35.91,78100.0,29.0879,29.1527,29.0393,29.0717,78100.0
2008-08-04 11:55:00,35.91,35.99,35.88,35.95,40800.0,29.0717,29.1365,29.0474,29.1041,40800.0
2008-08-04 12:00:00,35.95,35.95,35.83,35.85,32400.0,29.1041,29.1041,29.007,29.0232,32400.0
2008-08-04 12:05:00,35.85,35.95,35.82,35.88,40100.0,29.0232,29.1041,28.9989,29.0474,40100.0
2008-08-04 12:10:00,35.88,35.95,35.86,35.94,61500.0,29.0474,29.1041,29.0313,29.096,61500.0
2008-08-04 12:15:00,35.93,36.09,35.92,36.02,54600.0,29.0879,29.2175,29.0798,29.1608,54600.0
2008-08-04 12:20:00,36.01,36.05,35.9,35.98,41500.0,29.1527,29.1851,29.0636,29.1284,41500.0
2008-08-04 12:25:00,35.98,36.07,35.94,36.0,55000.0,29.1284,29.2013,29.096,29.1446,55000.0
2008-08-04 12:30:00,36.01,36.05,35.96,36.05,28000.0,29.1527,29.1851,29.1122,29.1851,28000.0
2008-08-04 12:35:00,36.05,36.05,35.91,36.01,38600.0,29.1851,29.1851,29.0717,29.1527,38600.0
2008-08-04 12:40:00,35.99,36.03,35.95,36.02,14300.0,29.1365,29.1689,29.1041,29.1608,14300.0
2008-08-04 12:45:00,36.0,36.09,35.94,35.97,25000.0,29.1446,29.2175,29.096,29.1203,25000.0
2008-08-04 12:50:00,35.97,36.02,35.96,36.0,64700.0,29.1203,29.1608,29.1122,29.1446,64700.0
2008-08-04 12:55:00,35.98,36.0,35.97,35.98,15000.0,29.1284,29.1446,29.1203,29.1284,15000.0
2008-08-04 13:00:00,35.97,36.01,35.97,36.0,56800.0,29.1203,29.1527,29.1203,29.1446,56800.0
2008-08-04 13:05:00,35.99,36.08,35.98,36.07,69000.0,29.1365,29.2094,29.1284,29.2013,69000.0
2008-08-04 13:10:00,36.07,36.07,35.98,36.05,44400.0,29.2013,29.2013,29.1284,29.1851,44400.0
2008-08-04 13:15:00,36.03,36.1,36.03,36.05,53000.0,29.1689,29.2256,29.1689,29.1851,53000.0
2008-08-04 13:20:00,36.05,36.06,35.97,36.02,65700.0,29.1851,29.1932,29.1203,29.1608,65700.0
2008-08-04 13:25:00,36.02,36.1,36.01,36.05,39600.0,29.1608,29.2256,29.1527,29.1851,39600.0
2008-08-04 13:30:00,36.04,36.1,36.02,36.06,43500.0,29.177,29.2256,29.1608,29.1932,43500.0
2008-08-04 13:35:00,36.06,36.08,36.06,36.07,12100.0,29.1932,29.2094,29.1932,29.2013,12100.0
2008-08-04 13:40:00,36.07,36.19,36.06,36.17,36900.0,29.2013,29.2984,29.1932,29.2822,36900.0
2008-08-04 13:45:00,36.17,36.21,36.08,36.19,58400.0,29.2822,29.3146,29.2094,29.2984,58400.0
2008-08-04 13:50:00,36.2,36.25,36.15,36.15,20400.0,29.3065,29.347,29.266,29.266,20400.0
2008-08-04 13:55:00,36.15,36.21,36.12,36.19,25400.0,29.266,29.3146,29.2417,29.2984,25400.0
2008-08-04 14:00:00,36.2,36.25,36.17,36.19,35900.0,29.3065,29.347,29.2822,29.2984,35900.0
2008-08-04 14:05:00,36.18,36.21,36.16,36.18,17400.0,29.2903,29.3146,29.2741,29.2903,17400.0
2008-08-04 14:10:00,36.17,36.25,36.16,36.22,33900.0,29.2822,29.347,29.2741,29.3227,33900.0
2008-08-04 14:15:00,36.22,36.26,36.2,36.24,39000.0,29.3227,29.3551,29.3065,29.3389,39000.0
2008-08-04 14:20:00,36.25,36.45,36.22,36.43,51200.0,29.347,29.5089,29.3227,29.4927,51200.0
2008-08-04 14:25:00,36.43,36.46,36.39,36.43,50900.0,29.4927,29.517,29.4603,29.4927,50900.0
2008-08-04 14:30:00,36.43,36.47,36.37,36.39,41500.0,29.4927,29.5251,29.4441,29.4603,41500.0
2008-08-04 14:35:00,36.39,36.52,36.38,36.51,47700.0,29.4603,29.5656,29.4522,29.5575,47700.0
2008-08-04 14:40:00,36.52,36.64,36.51,36.6,67000.0,29.5656,29.6627,29.5575,29.6303,67000.0
2008-08-04 14:45:00,36.6,36.65,36.54,36.54,46600.0,29.6303,29.6708,29.5818,29.5818,46600.0
2008-08-04 14:50:00,36.53,36.61,36.5,36.56,46300.0,29.5737,29.6384,29.5494,29.598,46300.0
2008-08-04 14:55:00,36.57,36.62,36.54,36.61,52500.0,29.6061,29.6465,29.5818,29.6384,52500.0
2008-08-04 15:00:00,36.61,36.66,36.6,36.61,38200.0,29.6384,29.6789,29.6303,29.6384,38200.0
2008-08-04 15:05:00,36.6,36.61,36.43,36.58,139800.0,29.6303,29.6384,29.4927,29.6141,139800.0
2008-08-04 15:10:00,36.58,36.61,36.52,36.56,48800.0,29.6141,29.6384,29.5656,29.598,48800.0
2008-08-04 15:15:00,36.56,36.62,36.55,36.58,52800.0,29.598,29.6465,29.5899,29.6141,52800.0
2008-08-04 15:20:00,36.58,36.61,36.53,36.6,66900.0,29.6141,29.6384,29.5737,29.6303,66900.0
2008-08-04 15:25:00,36.61,36.64,36.47,36.49,56700.0,29.6384,29.6627,29.5251,29.5413,56700.0
2008-08-04 15:30:00,36.49,36.52,36.39,36.49,72300.0,29.5413,29.5656,29.4603,29.5413,72300.0
2008-08-04 15:35:00,36.49,36.59,36.46,36.52,54200.0,29.5413,29.6222,29.517,29.5656,54200.0
2008-08-04 15:40:00,36.51,36.51,36.33,36.33,111100.0,29.5575,29.5575,29.4118,29.4118,111100.0
2008-08-04 15:45:00,36.33,36.42,36.3,36.42,92600.0,29.4118,29.4846,29.3875,29.4846,92600.0
2008-08-04 15:50:00,36.41,36.44,36.32,36.43,105400.0,29.4765,29.5008,29.4037,29.4927,105400.0
2008-08-04 15:55:00,36.44,36.46,36.31,36.32,196900.0,29.5008,29.517,29.3956,29.4037,196900.0
2008-08-05 09:30:00,36.7,37.0,36.7,36.89,69400.0,29.7113,29.9542,29.7113,29.8651,69400.0
2008-08-05 09:35:00,36.89,36.99,36.67,36.77,47400.0,29.8651,29.9461,29.687,29.768,47400.0
2008-08-05 09:40:00,36.74,36.85,36.71,36.84,42500.0,29.7437,29.8327,29.7194,29.8246,42500.0
2008-08-05 09:45:00,36.83,36.84,36.41,36.53,103600.0,29.8165,29.8246,29.4765,29.5737,103600.0
2008-08-05 09:50:00,36.54,36.6,36.39,36.42,59800.0,29.5818,29.6303,29.4603,29.4846,59800.0
2008-08-05 09:55:00,36.43,36.63,36.36,36.52,82900.0,29.4927,29.6546,29.436,29.5656,82900.0
2008-08-05 10:00:00,36.53,36.7,36.52,36.65,94200.0,29.5737,29.7113,29.5656,29.6708,94200.0
2008-08-05 10:05:00,36.67,36.68,36.45,36.5,76700.0,29.687,29.6951,29.5089,29.5494,76700.0
2008-08-05 10:10:00,36.5,36.69,36.45,36.62,54200.0,29.5494,29.7032,29.5089,29.6465,54200.0
2008-08-05 10:15:00,36.61,36.69,36.48,36.68,35300.0,29.6384,29.7032,29.5332,29.6951,35300.0
2008-08-05 10:20:00,36.67,36.72,36.59,36.63,36600.0,29.687,29.7275,29.6222,29.6546,36600.0
2008-08-05 10:25:00,36.63,36.68,36.62,36.64,29900.0,29.6546,29.6951,29.6465,29.6627,29900.0
2008-08-05 10:30:00,36.65,36.66,36.53,36.59,40600.0,29.6708,29.6789,29.5737,29.6222,40600.0
2008-08-05 10:35:00,36.57,36.62,36.51,36.53,82900.0,29.6061,29.6465,29.5575,29.5737,82900.0
2008-08-05 10:40:00,36.52,36.63,36.48,36.59,42800.0,29.5656,29.6546,29.5332,29.6222,42800.0
2008-08-05 10:45:00,36.57,36.63,36.51,36.53,34500.0,29.6061,29.6546,29.5575,29.5737,34500.0
2008-08-05 10:50:00,36.51,36.59,36.51,36.56,44800.0,29.5575,29.6222,29.5575,29.598,44800.0
2008-08-05 10:55:00,36.56,36.58,36.5,36.55,27000.0,29.598,29.6141,29.5494,29.5899,27000.0
2008-08-05 11:00:00,36.55,36.61,36.54,36.61,29100.0,29.5899,29.6384,29.5818,29.6384,29100.0
2008-08-05 11:05:00,36.61,36.63,36.51,36.6,41800.0,29.6384,29.6546,29.5575,29.6303,41800.0
2008-08-05 11:10:00,36.6,36.6,36.53,36.58,20900.0,29.6303,29.6303,29.5737,29.6141,20900.0
2008-08-05 11:15:00,36.59,36.68,36.57,36.67,26000.0,29.6222,29.6951,29.6061,29.687,26000.0
2008-08-05 11:20:00,36.68,36.76,36.66,36.72,36000.0,29.6951,29.7599,29.6789,29.7275,36000.0
2008-08-05 11:25:00,36.73,36.81,36.7,36.81,35900.0,29.7356,29.8003,29.7113,29.8003,35900.0
2008-08-05 11:30:00,36.8,36.85,36.73,36.76,49300.0,29.7923,29.8327,29.7356,29.7599,49300.0
2008-08-05 11:35:00,36.77,36.83,36.71,36.77,60200.0,29.768,29.8165,29.7194,29.768,60200.0
2008-08-05 11:40:00,36.78,36.86,36.76,36.86,37700.0,29.7761,29.8408,29.7599,29.8408,37700.0
2008-08-05 11:45:00,36.86,37.0,36.86,36.96,50700.0,29.8408,29.9542,29.8408,29.9218,50700.0
2008-08-05 11:50:00,36.97,37.08,36.93,37.06,45300.0,29.9299,30.0189,29.8975,30.0027,45300.0
2008-08-05 11:55:00,37.05,37.07,37.01,37.06,20900.0,29.9946,30.0108,29.9623,30.0027,20900.0
2008-08-05 12:00:00,37.06,37.12,37.02,37.12,35100.0,30.0027,30.0513,29.9704,30.0513,35100.0
2008-08-05 12:05:00,37.12,37.15,37.04,37.08,31000.0,30.0513,30.0756,29.9865,30.0189,31000.0
2008-08-05 12:10:00,37.09,37.19,37.08,37.14,82800.0,30.027,30.108,30.0189,30.0675,82800.0
2008-08-05 12:15:00,37.14,37.19,37.09,37.11,50200.0,30.0675,30.108,30.027,30.0432,50200.0
2008-08-05 12:20:00,37.11,37.18,37.08,37.17,35100.0,30.0432,30.0999,30.0189,30.0918,35100.0
2008-08-05 12:25:00,37.18,37.29,37.17,37.28,34200.0,30.0999,30.1889,30.0918,30.1808,34200.0
2008-08-05 12:30:00,37.27,37.37,37.25,37.32,57400.0,30.1728,30.2537,30.1566,30.2132,57400.0
2008-08-05 12:35:00,37.31,37.43,37.31,37.43,42000.0,30.2051,30.3023,30.2051,30.3023,42000.0
2008-08-05 12:40:00,37.43,37.43,37.35,37.4,31200.0,30.3023,30.3023,30.2375,30.278,31200.0
2008-08-05 12:45:00,37.41,37.49,37.41,37.48,45100.0,30.2861,30.3509,30.2861,30.3428,45100.0
2008-08-05 12:50:00,37.49,37.53,37.44,37.44,42800.0,30.3509,30.3832,30.3104,30.3104,42800.0
2008-08-05 12:55:00,37.43,37.51,37.39,37.48,25700.0,30.3023,30.367,30.2699,30.3428,25700.0
2008-08-05 13:00:00,37.49,37.51,37.41,37.51,19500.0,30.3509,30.367,30.2861,30.367,19500.0
2008-08-05 13:05:00,37.5,37.51,37.43,37.49,46200.0,30.359,30.367,30.3023,30.3509,46200.0
2008-08-05 13:10:00,37.49,37.52,37.49,37.5,35600.0,30.3509,30.3751,30.3509,30.359,35600.0
2008-08-05 13:15:00,37.5,37.53,37.5,37.5,21300.0,30.359,30.3832,30.359,30.359,21300.0
2008-08-05 13:20:00,37.51,37.58,37.49,37.55,29800.0,30.367,30.4237,30.3509,30.3994,29800.0
2008-08-05 13:25:00,37.56,37.65,37.55,37.64,87600.0,30.4075,30.4804,30.3994,30.4723,87600.0
2008-08-05 13:30:00,37.63,37.66,37.6,37.64,40900.0,30.4642,30.4885,30.4399,30.4723,40900.0
2008-08-05 13:35:00,37.64,37.68,37.59,37.66,24100.0,30.4723,30.5047,30.4318,30.4885,24100.0
2008-08-05 13:40:00,37.66,37.69,37.64,37.65,22600.0,30.4885,30.5128,30.4723,30.4804,22600.0
2008-08-05 13:45:00,37.65,37.74,37.65,37.66,35400.0,30.4804,30.5532,30.4804,30.4885,35400.0
2008-08-05 13:50:00,37.68,37.82,37.67,37.74,99800.0,30.5047,30.618,30.4966,30.5532,99800.0
2008-08-05 13:55:00,37.73,37.73,37.62,37.66,86000.0,30.5452,30.5452,30.4561,30.4885,86000.0
2008-08-05 14:00:00,37.66,37.66,37.52,37.55,43700.0,30.4885,30.4885,30.3751,30.3994,43700.0
2008-08-05 14:05:00,37.54,37.76,37.54,37.67,68000.0,30.3913,30.5694,30.3913,30.4966,68000.0
2008-08-05 14:10:00,37.67,37.68,37.33,37.58,80400.0,30.4966,30.5047,30.2213,30.4237,80400.0
2008-08-05 14:15:00,37.57,37.8,37.45,37.67,77400.0,30.4156,30.6018,30.3185,30.4966,77400.0
2008-08-05 14:20:00,37.65,37.66,37.33,37.48,90400.0,30.4804,30.4885,30.2213,30.3428,90400.0
2008-08-05 14:25:00,37.46,37.58,37.37,37.55,84800.0,30.3266,30.4237,30.2537,30.3994,84800.0
2008-08-05 14:30:00,37.55,37.69,37.41,37.58,62300.0,30.3994,30.5128,30.2861,30.4237,62300.0
2008-08-05 14:35:00,37.57,37.59,37.48,37.52,46200.0,30.4156,30.4318,30.3428,30.3751,46200.0
2008-08-05 14:40:00,37.49,37.71,37.49,37.7,58900.0,30.3509,30.529,30.3509,30.5209,58900.0
2008-08-05 14:45:00,37.7,37.91,37.68,37.83,92000.0,30.5209,30.6909,30.5047,30.6261,92000.0
2008-08-05 14:50:00,37.84,37.89,37.76,37.85,58000.0,30.6342,30.6747,30.5694,30.6423,58000.0
2008-08-05 14:55:00,37.86,37.9,37.79,37.83,35700.0,30.6504,30.6828,30.5937,30.6261,35700.0
2008-08-05 15:00:00,37.83,37.85,37.75,37.85,35800.0,30.6261,30.6423,30.5613,30.6423,35800.0
2008-08-05 15:05:00,37.84,37.91,37.78,37.85,55500.0,30.6342,30.6909,30.5856,30.6423,55500.0
2008-08-05 15:10:00,37.87,37.96,37.86,37.91,50000.0,30.6585,30.7314,30.6504,30.6909,50000.0
2008-08-05 15:15:00,37.9,37.92,37.82,37.91,53700.0,30.6828,30.699,30.618,30.6909,53700.0
2008-08-05 15:20:00,37.9,37.98,37.9,37.93,57700.0,30.6828,30.7475,30.6828,30.7071,57700.0
2008-08-05 15:25:00,37.93,37.96,37.89,37.95,44500.0,30.7071,30.7314,30.6747,30.7233,44500.0
2008-08-05 15:30:00,37.93,37.95,37.87,37.88,77700.0,30.7071,30.7233,30.6585,30.6666,77700.0
2008-08-05 15:35:00,37.89,37.95,37.86,37.95,73300.0,30.6747,30.7233,30.6504,30.7233,73300.0
2008-08-05 15:40:00,37.95,38.06,37.94,38.0,138800.0,30.7233,30.8123,30.7152,30.7637,138800.0
2008-08-05 15:45:00,38.02,38.04,37.93,38.0,103000.0,30.7799,30.7961,30.7071,30.7637,103000.0
2008-08-05 15:50:00,38.0,38.05,37.9,37.92,157000.0,30.7637,30.8042,30.6828,30.699,157000.0
2008-08-05 15:55:00,37.92,37.97,37.89,37.94,180000.0,30.699,30.7395,30.6747,30.7152,180000.0
2008-08-06 09:30:00,37.81,37.86,37.04,37.61,45100.0,30.6099,30.6504,29.9865,30.448,45100.0
2008-08-06 09:35:00,37.58,37.65,37.38,37.47,23600.0,30.4237,30.4804,30.2618,30.3347,23600.0
2008-08-06 09:40:00,37.48,37.76,37.43,37.54,30200.0,30.3428,30.5694,30.3023,30.3913,30200.0
2008-08-06 09:45:00,37.58,37.71,37.32,37.41,24300.0,30.4237,30.529,30.2132,30.2861,24300.0
2008-08-06 09:50:00,37.4,37.51,37.34,37.4,28000.0,30.278,30.367,30.2294,30.278,28000.0
2008-08-06 09:55:00,37.41,37.81,37.41,37.72,47100.0,30.2861,30.6099,30.2861,30.5371,47100.0
2008-08-06 10:00:00,37.68,37.77,37.51,37.52,40800.0,30.5047,30.5775,30.367,30.3751,40800.0
2008-08-06 10:05:00,37.51,37.62,37.46,37.61,32400.0,30.367,30.4561,30.3266,30.448,32400.0
2008-08-06 10:10:00,37.61,37.67,37.46,37.48,45700.0,30.448,30.4966,30.3266,30.3428,45700.0
2008-08-06 10:15:00,37.45,37.57,37.41,37.51,58400.0,30.3185,30.4156,30.2861,30.367,58400.0
2008-08-06 10:20:00,37.51,37.56,37.48,37.5,42700.0,30.367,30.4075,30.3428,30.359,42700.0
2008-08-06 10:25:00,37.51,37.53,37.4,37.4,24500.0,30.367,30.3832,30.278,30.278,24500.0
2008-08-06 10:30:00,37.4,37.51,37.35,37.47,2040100.0,30.278,30.367,30.2375,30.3347,2040100.0
2008-08-06 10:35:00,37.48,37.53,37.27,37.46,71300.0,30.3428,30.3832,30.1728,30.3266,71300.0
2008-08-06 10:40:00,37.46,37.47,37.14,37.14,34900.0,30.3266,30.3347,30.0675,30.0675,34900.0
2008-08-06 10:45:00,37.14,37.26,37.04,37.21,135300.0,30.0675,30.1647,29.9865,30.1242,135300.0
2008-08-06 10:50:00,37.19,37.2,37.04,37.04,98200.0,30.108,30.1161,29.9865,29.9865,98200.0
2008-08-06 10:55:00,37.05,37.1,36.98,37.07,13800.0,29.9946,30.0351,29.938,30.0108,13800.0
2008-08-06 11:00:00,37.06,37.19,37.01,37.16,32100.0,30.0027,30.108,29.9623,30.0837,32100.0
2008-08-06 11:05:00,37.17,37.25,37.12,37.14,33300.0,30.0918,30.1566,30.0513,30.0675,33300.0
2008-08-06 11:10:00,37.14,37.34,37.14,37.32,46200.0,30.0675,30.2294,30.0675,30.2132,46200.0
2008-08-06 11:15:00,37.24,37.43,37.24,37.42,22000.0,30.1485,30.3023,30.1485,30.2942,22000.0
2008-08-06 11:20:00,37.42,37.59,37.42,37.51,31900.0,30.2942,30.4318,30.2942,30.367,31900.0
2008-08-06 11:25:00,37.53,37.87,37.53,37.75,33000.0,30.3832,30.6585,30.3832,30.5613,33000.0
2008-08-06 11:30:00,37.75,37.77,37.63,37.76,27900.0,30.5613,30.5775,30.4642,30.5694,27900.0
2008-08-06 11:35:00,37.77,38.03,37.75,38.02,38100.0,30.5775,30.788,30.5613,30.7799,38100.0
2008-08-06 11:40:00,38.02,38.02,37.87,37.9,17700.0,30.7799,30.7799,30.6585,30.6828,17700.0
2008-08-06 11:45:00,37.92,37.93,37.7,37.74,30900.0,30.699,30.7071,30.5209,30.5532,30900.0
2008-08-06 11:50:00,37.74,37.75,37.58,37.64,48900.0,30.5532,30.5613,30.4237,30.4723,48900.0
2008-08-06 11:55:00,37.63,37.7,37.58,37.65,385300.0,30.4642,30.5209,30.4237,30.4804,385300.0
2008-08-06 12:00:00,37.65,37.71,37.52,37.71,32300.0,30.4804,30.529,30.3751,30.529,32300.0
2008-08-06 12:05:00,37.72,37.84,37.71,37.73,17900.0,30.5371,30.6342,30.529,30.5452,17900.0
2008-08-06 12:10:00,37.76,37.76,37.67,37.69,12600.0,30.5694,30.5694,30.4966,30.5128,12600.0
2008-08-06 12:15:00,37.69,37.7,37.61,37.64,12500.0,30.5128,30.5209,30.448,30.4723,12500.0
2008-08-06 12:20:00,37.64,37.74,37.61,37.74,21400.0,30.4723,30.5532,30.448,30.5532,21400.0
2008-08-06 12:25:00,37.72,37.8,37.71,37.76,17300.0,30.5371,30.6018,30.529,30.5694,17300.0
2008-08-06 12:30:00,37.77,37.78,37.74,37.75,19300.0,30.5775,30.5856,30.5532,30.5613,19300.0
2008-08-06 12:35:00,37.75,37.77,37.74,37.74,20900.0,30.5613,30.5775,30.5532,30.5532,20900.0
2008-08-06 12:40:00,37.75,37.85,37.72,37.8,20000.0,30.5613,30.6423,30.5371,30.6018,20000.0
2008-08-06 12:45:00,37.81,37.86,37.79,37.84,30400.0,30.6099,30.6504,30.5937,30.6342,30400.0
2008-08-06 12:50:00,37.85,37.9,37.8,37.8,49900.0,30.6423,30.6828,30.6018,30.6018,49900.0
2008-08-06 12:55:00,37.81,37.83,37.69,37.75,19000.0,30.6099,30.6261,30.5128,30.5613,19000.0
2008-08-06 13:00:00,37.75,37.75,37.58,37.63,23400.0,30.5613,30.5613,30.4237,30.4642,23400.0
2008-08-06 13:05:00,37.61,37.73,37.6,37.7,13700.0,30.448,30.5452,30.4399,30.5209,13700.0
2008-08-06 13:10:00,37.69,37.74,37.65,37.66,3700.0,30.5128,30.5532,30.4804,30.4885,3700.0
2008-08-06 13:15:00,37.68,37.81,37.66,37.77,16800.0,30.5047,30.6099,30.4885,30.5775,16800.0
2008-08-06 13:20:00,37.78,37.81,37.72,37.74,18800.0,30.5856,30.6099,30.5371,30.5532,18800.0
2008-08-06 13:25:00,37.73,37.86,37.73,37.77,21400.0,30.5452,30.6504,30.5452,30.5775,21400.0
2008-08-06 13:30:00,37.79,37.84,37.78,37.79,9200.0,30.5937,30.6342,30.5856,30.5937,9200.0
2008-08-06 13:35:00,37.81,37.83,37.71,37.71,14600.0,30.6099,30.6261,30.529,30.529,14600.0
2008-08-06 13:40:00,37.71,37.84,37.67,37.77,24700.0,30.529,30.6342,30.4966,30.5775,24700.0
2008-08-06 13:45:00,37.77,37.84,37.72,37.74,30100.0,30.5775,30.6342,30.5371,30.5532,30100.0
2008-08-06 13:50:00,37.73,37.77,37.68,37.68,48400.0,30.5452,30.5775,30.5047,30.5047,48400.0
2008-08-06 13:55:00,37.68,37.78,37.57,37.76,46300.0,30.5047,30.5856,30.4156,30.5694,46300.0
2008-08-06 14:00:00,37.76,37.81,37.69,37.78,26200.0,30.5694,30.6099,30.5128,30.5856,26200.0
2008-08-06 14:05:00,37.78,37.85,37.78,37.8,12300.0,30.5856,30.6423,30.5856,30.6018,12300.0
2008-08-06 14:10:00,37.8,37.95,37.79,37.94,18600.0,30.6018,30.7233,30.5937,30.7152,18600.0
2008-08-06 14:15:00,37.93,38.13,37.93,38.0,31500.0,30.7071,30.869,30.7071,30.7637,31500.0
2008-08-06 14:20:00,38.01,38.2,38.01,38.13,42600.0,30.7718,30.9257,30.7718,30.869,42600.0
2008-08-06 14:25:00,38.13,38.2,38.05,38.08,31600.0,30.869,30.9257,30.8042,30.8285,31600.0
2008-08-06 14:30:00,38.08,38.17,38.06,38.14,23800.0,30.8285,30.9014,30.8123,30.8771,23800.0
2008-08-06 14:35:00,38.13,38.18,38.09,38.14,23900.0,30.869,30.9095,30.8366,30.8771,23900.0
2008-08-06 14:40:00,38.11,38.37,38.1,38.26,45200.0,30.8528,31.0633,30.8447,30.9742,45200.0
2008-08-06 14:45:00,38.25,38.32,38.23,38.31,30800.0,30.9661,31.0228,30.9499,31.0147,30800.0
2008-08-06 14:50:00,38.31,38.37,38.28,38.31,29400.0,31.0147,31.0633,30.9904,31.0147,29400.0
2008-08-06 14:55:00,38.31,38.36,38.27,38.28,38100.0,31.0147,31.0552,30.9823,30.9904,38100.0
2008-08-06 15:00:00,38.27,38.3,38.23,38.27,38800.0,30.9823,31.0066,30.9499,30.9823,38800.0
2008-08-06 15:05:00,38.28,38.3,38.25,38.28,29200.0,30.9904,31.0066,30.9661,30.9904,29200.0
2008-08-06 15:10:00,38.27,38.38,38.27,38.33,30600.0,30.9823,31.0714,30.9823,31.0309,30600.0
2008-08-06 15:15:00,38.32,38.33,38.23,38.28,54000.0,31.0228,31.0309,30.9499,30.9904,54000.0
2008-08-06 15:20:00,38.29,38.41,38.29,38.4,43500.0,30.9985,31.0957,30.9985,31.0876,43500.0
2008-08-06 15:25:00,38.4,38.4,38.3,38.36,26900.0,31.0876,31.0876,31.0066,31.0552,26900.0
2008-08-06 15:30:00,38.35,38.38,38.25,38.25,54400.0,31.0471,31.0714,30.9661,30.9661,54400.0
2008-08-06 15:35:00,38.25,38.33,38.24,38.29,67100.0,30.9661,31.0309,30.958,30.9985,67100.0
2008-08-06 15:40:00,38.3,38.34,38.27,38.33,84800.0,31.0066,31.039,30.9823,31.0309,84800.0
2008-08-06 15:45:00,38.33,38.38,38.33,38.33,48300.0,31.0309,31.0714,31.0309,31.0309,48300.0
2008-08-06 15:50:00,38.34,38.39,38.29,38.31,80700.0,31.039,31.0795,30.9985,31.0147,80700.0
2008-08-06 15:55:00,38.31,38.42,38.31,38.4,119900.0,31.0147,31.1038,31.0147,31.0876,119900.0
2008-08-07 09:30:00,38.1,38.16,37.62,37.65,53000.0,30.8447,30.8933,30.4561,30.4804,53000.0
2008-08-07 09:35:00,37.67,37.68,37.45,37.54,68100.0,30.4966,30.5047,30.3185,30.3913,68100.0
2008-08-07 09:40:00,37.55,37.74,37.52,37.64,58000.0,30.3994,30.5532,30.3751,30.4723,58000.0
2008-08-07 09:45:00,37.65,37.65,37.44,37.53,75500.0,30.4804,30.4804,30.3104,30.3832,75500.0
2008-08-07 09:50:00,37.57,37.82,37.57,37.81,51000.0,30.4156,30.618,30.4156,30.6099,51000.0
2008-08-07 09:55:00,37.81,37.94,37.8,37.94,57800.0,30.6099,30.7152,30.6018,30.7152,57800.0
2008-08-07 10:00:00,37.96,38.08,37.86,38.07,47000.0,30.7314,30.8285,30.6504,30.8204,47000.0
2008-08-07 10:05:00,38.08,38.4,38.07,38.36,59600.0,30.8285,31.0876,30.8204,31.0552,59600.0
2008-08-07 10:10:00,38.4,38.43,38.01,38.2,65900.0,31.0876,31.1119,30.7718,30.9257,65900.0
2008-08-07 10:15:00,38.2,38.26,38.12,38.24,27400.0,30.9257,30.9742,30.8609,30.958,27400.0
2008-08-07 10:20:00,38.24,38.25,38.17,38.22,47500.0,30.958,30.9661,30.9014,30.9418,47500.0
2008-08-07 10:25:00,38.22,38.24,38.14,38.21,22100.0,30.9418,30.958,30.8771,30.9337,22100.0
2008-08-07 10:30:00,38.2,38.28,38.16,38.27,21200.0,30.9257,30.9904,30.8933,30.9823,21200.0
2008-08-07 10:35:00,38.27,38.33,38.1,38.26,63200.0,30.9823,31.0309,30.8447,30.9742,63200.0
2008-08-07 10:40:00,38.24,38.26,38.18,38.21,54400.0,30.958,30.9742,30.9095,30.9337,54400.0
2008-08-07 10:45:00,38.21,38.25,38.15,38.24,36600.0,30.9337,30.9661,30.8852,30.958,36600.0
2008-08-07 10:50:00,38.24,38.29,38.2,38.24,27800.0,30.958,30.9985,30.9257,30.958,27800.0
2008-08-07 10:55:00,38.24,38.41,38.24,38.41,20700.0,30.958,31.0957,30.958,31.0957,20700.0
2008-08-07 11:00:00,38.38,38.47,38.34,38.35,67500.0,31.0714,31.1442,31.039,31.0471,67500.0
2008-08-07 11:05:00,38.35,38.43,38.3,38.4,26200.0,31.0471,31.1119,31.0066,31.0876,26200.0
2008-08-07 11:10:00,38.39,38.5,38.32,38.39,33800.0,31.0795,31.1685,31.0228,31.0795,33800.0
2008-08-07 11:15:00,38.41,38.41,38.25,38.25,28700.0,31.0957,31.0957,30.9661,30.9661,28700.0
2008-08-07 11:20:00,38.26,38.33,38.18,38.2,25000.0,30.9742,31.0309,30.9095,30.9257,25000.0
2008-08-07 11:25:00,38.2,38.3,38.13,38.28,28700.0,30.9257,31.0066,30.869,30.9904,28700.0
2008-08-07 11:30:00,38.26,38.35,38.18,38.28,14300.0,30.9742,31.0471,30.9095,30.9904,14300.0
2008-08-07 11:35:00,38.28,38.32,38.19,38.22,12200.0,30.9904,31.0228,30.9176,30.9418,12200.0
2008-08-07 11:40:00,38.22,38.23,38.05,38.06,42600.0,30.9418,30.9499,30.8042,30.8123,42600.0
2008-08-07 11:45:00,38.05,38.19,38.05,38.19,8500.0,30.8042,30.9176,30.8042,30.9176,8500.0
2008-08-07 11:50:00,38.19,38.22,38.16,38.22,19800.0,30.9176,30.9418,30.8933,30.9418,19800.0
2008-08-07 11:55:00,38.2,38.24,38.17,38.18,17600.0,30.9257,30.958,30.9014,30.9095,17600.0
2008-08-07 12:00:00,38.18,38.22,38.13,38.2,23200.0,30.9095,30.9418,30.869,30.9257,23200.0
2008-08-07 12:05:00,38.22,38.23,38.11,38.11,23500.0,30.9418,30.9499,30.8528,30.8528,23500.0
2008-08-07 12:10:00,38.11,38.12,38.04,38.11,15700.0,30.8528,30.8609,30.7961,30.8528,15700.0
2008-08-07 12:15:00,38.12,38.25,38.12,38.2,13700.0,30.8609,30.9661,30.8609,30.9257,13700.0
2008-08-07 12:20:00,38.17,38.19,38.1,38.19,9600.0,30.9014,30.9176,30.8447,30.9176,9600.0
2008-08-07 12:25:00,38.17,38.19,38.12,38.19,10300.0,30.9014,30.9176,30.8609,30.9176,10300.0
2008-08-07 12:30:00,38.18,38.28,38.15,38.28,11100.0,30.9095,30.9904,30.8852,30.9904,11100.0
2008-08-07 12:35:00,38.29,38.38,38.29,38.32,15300.0,30.9985,31.0714,30.9985,31.0228,15300.0
2008-08-07 12:40:00,38.3,38.41,38.3,38.34,15100.0,31.0066,31.0957,31.0066,31.039,15100.0
2008-08-07 12:45:00,38.33,38.56,38.33,38.51,25300.0,31.0309,31.2171,31.0309,31.1766,25300.0
2008-08-07 12:50:00,38.47,38.54,38.41,38.44,22700.0,31.1442,31.2009,31.0957,31.12,22700.0
2008-08-07 12:55:00,38.44,38.57,38.44,38.55,12100.0,31.12,31.2252,31.12,31.209,12100.0
2008-08-07 13:00:00,38.57,38.57,38.39,38.42,13400.0,31.2252,31.2252,31.0795,31.1038,13400.0
2008-08-07 13:05:00,38.39,38.42,38.33,38.39,13300.0,31.0795,31.1038,31.0309,31.0795,13300.0
2008-08-07 13:10:00,38.37,38.5,38.37,38.49,16700.0,31.0633,31.1685,31.0633,31.1604,16700.0
2008-08-07 13:15:00,38.48,38.54,38.46,38.47,33700.0,31.1523,31.2009,31.1361,31.1442,33700.0
2008-08-07 13:20:00,38.46,38.51,38.46,38.5,11000.0,31.1361,31.1766,31.1361,31.1685,11000.0
2008-08-07 13:25:00,38.5,38.59,38.5,38.57,21000.0,31.1685,31.2414,31.1685,31.2252,21000.0
2008-08-07 13:30:00,38.59,38.65,38.51,38.52,17300.0,31.2414,31.29,31.1766,31.1847,17300.0
2008-08-07 13:35:00,38.52,38.57,38.43,38.53,27000.0,31.1847,31.2252,31.1119,31.1928,27000.0
2008-08-07 13:40:00,38.53,38.75,38.52,38.75,22800.0,31.1928,31.3709,31.1847,31.3709,22800.0
2008-08-07 13:45:00,38.74,38.74,38.58,38.59,26900.0,31.3628,31.3628,31.2333,31.2414,26900.0
2008-08-07 13:50:00,38.59,38.62,38.54,38.54,20100.0,31.2414,31.2657,31.2009,31.2009,20100.0
2008-08-07 13:55:00,38.54,38.58,38.33,38.37,84500.0,31.2009,31.2333,31.0309,31.0633,84500.0
2008-08-07 14:00:00,38.37,38.38,38.28,38.31,26400.0,31.0633,31.0714,30.9904,31.0147,26400.0
2008-08-07 14:05:00,38.31,38.31,38.1,38.18,51300.0,31.0147,31.0147,30.8447,30.9095,51300.0
2008-08-07 14:10:00,38.19,38.36,38.16,38.22,48700.0,30.9176,31.0552,30.8933,30.9418,48700.0
2008-08-07 14:15:00,38.23,38.28,38.17,38.2,19000.0,30.9499,30.9904,30.9014,30.9257,19000.0
2008-08-07 14:20:00,38.18,38.22,38.15,38.22,38600.0,30.9095,30.9418,30.8852,30.9418,38600.0
2008-08-07 14:25:00,38.23,38.33,38.2,38.26,47900.0,30.9499,31.0309,30.9257,30.9742,47900.0
2008-08-07 14:30:00,38.26,38.31,38.19,38.2,47300.0,30.9742,31.0147,30.9176,30.9257,47300.0
2008-08-07 14:35:00,38.21,38.23,38.17,38.17,43100.0,30.9337,30.9499,30.9014,30.9014,43100.0
2008-08-07 14:40:00,38.17,38.17,38.09,38.13,29500.0,30.9014,30.9014,30.8366,30.869,29500.0
2008-08-07 14:45:00,38.12,38.12,37.95,38.1,47400.0,30.8609,30.8609,30.7233,30.8447,47400.0
2008-08-07 14:50:00,38.1,38.11,38.04,38.07,22000.0,30.8447,30.8528,30.7961,30.8204,22000.0
2008-08-07 14:55:00,38.07,38.09,37.93,37.93,40100.0,30.8204,30.8366,30.7071,30.7071,40100.0
2008-08-07 15:00:00,37.94,38.03,37.82,37.87,43400.0,30.7152,30.788,30.618,30.6585,43400.0
2008-08-07 15:05:00,37.86,37.92,37.7,37.9,68200.0,30.6504,30.699,30.5209,30.6828,68200.0
2008-08-07 15:10:00,37.91,37.97,37.83,37.87,34700.0,30.6909,30.7395,30.6261,30.6585,34700.0
2008-08-07 15:15:00,37.88,37.94,37.81,37.91,33500.0,30.6666,30.7152,30.6099,30.6909,33500.0
2008-08-07 15:20:00,37.9,37.95,37.74,37.92,46000.0,30.6828,30.7233,30.5532,30.699,46000.0
2008-08-07 15:25:00,37.92,37.98,37.89,37.96,30500.0,30.699,30.7475,30.6747,30.7314,30500.0
2008-08-07 15:30:00,37.95,37.97,37.69,37.69,68800.0,30.7233,30.7395,30.5128,30.5128,68800.0
2008-08-07 15:35:00,37.69,37.75,37.57,37.72,107200.0,30.5128,30.5613,30.4156,30.5371,107200.0
2008-08-07 15:40:00,37.7,37.71,37.6,37.65,97100.0,30.5209,30.529,30.4399,30.4804,97100.0
2008-08-07 15:45:00,37.65,37.82,37.57,37.8,136700.0,30.4804,30.618,30.4156,30.6018,136700.0
2008-08-07 15:50:00,37.79,37.9,37.75,37.9,86100.0,30.5937,30.6828,30.5613,30.6828,86100.0
2008-08-07 15:55:00,37.9,37.92,37.83,37.88,102400.0,30.6828,30.699,30.6261,30.6666,102400.0
2008-08-08 09:30:00,37.76,38.16,37.63,38.16,23100.0,30.5694,30.8933,30.4642,30.8933,23100.0
2008-08-08 09:35:00,38.09,38.44,37.98,38.4,21400.0,30.8366,31.12,30.7475,31.0876,21400.0
2008-08-08 09:40:00,38.36,38.78,38.17,38.3,33300.0,31.0552,31.3952,30.9014,31.0066,33300.0
2008-08-08 09:45:00,38.35,38.78,38.33,38.78,14000.0,31.0471,31.3952,31.0309,31.3952,14000.0
2008-08-08 09:50:00,38.78,39.03,38.6,38.92,74800.0,31.3952,31.5976,31.2495,31.5085,74800.0
2008-08-08 09:55:00,38.91,38.95,38.8,38.86,59400.0,31.5004,31.5328,31.4114,31.46,59400.0
2008-08-08 10:00:00,38.89,39.0,38.82,38.95,35800.0,31.4843,31.5733,31.4276,31.5328,35800.0
2008-08-08 10:05:00,38.95,38.95,38.78,38.88,35200.0,31.5328,31.5328,31.3952,31.4762,35200.0
2008-08-08 10:10:00,38.88,39.19,38.82,39.01,44000.0,31.4762,31.7271,31.4276,31.5814,44000.0
2008-08-08 10:15:00,39.02,39.1,38.9,38.9,116700.0,31.5895,31.6543,31.4924,31.4924,116700.0
2008-08-08 10:20:00,38.91,39.02,38.78,38.96,111100.0,31.5004,31.5895,31.3952,31.5409,111100.0
2008-08-08 10:25:00,38.97,39.04,38.92,38.95,63100.0,31.549,31.6057,31.5085,31.5328,63100.0
2008-08-08 10:30:00,38.95,39.06,38.94,39.04,42300.0,31.5328,31.6219,31.5247,31.6057,42300.0
2008-08-08 10:35:00,39.02,39.1,39.02,39.04,44200.0,31.5895,31.6543,31.5895,31.6057,44200.0
2008-08-08 10:40:00,39.05,39.06,38.97,38.99,39700.0,31.6138,31.6219,31.549,31.5652,39700.0
2008-08-08 10:45:00,38.99,39.05,38.95,39.05,30900.0,31.5652,31.6138,31.5328,31.6138,30900.0
2008-08-08 10:50:00,39.04,39.1,38.98,39.05,64500.0,31.6057,31.6543,31.5571,31.6138,64500.0
2008-08-08 10:55:00,39.04,39.1,38.97,39.03,51500.0,31.6057,31.6543,31.549,31.5976,51500.0
2008-08-08 11:00:00,39.06,39.08,38.98,39.0,43500.0,31.6219,31.6381,31.5571,31.5733,43500.0
2008-08-08 11:05:00,39.01,39.03,38.9,38.99,53500.0,31.5814,31.5976,31.4924,31.5652,53500.0
2008-08-08 11:10:00,39.0,39.01,38.92,38.96,36500.0,31.5733,31.5814,31.5085,31.5409,36500.0
2008-08-08 11:15:00,39.0,39.02,38.79,38.8,46100.0,31.5733,31.5895,31.4033,31.4114,46100.0
2008-08-08 11:20:00,38.8,38.87,38.71,38.79,45000.0,31.4114,31.4681,31.3385,31.4033,45000.0
2008-08-08 11:25:00,38.81,38.89,38.79,38.83,24000.0,31.4195,31.4843,31.4033,31.4357,24000.0
2008-08-08 11:30:00,38.83,39.0,38.83,38.99,25700.0,31.4357,31.5733,31.4357,31.5652,25700.0
2008-08-08 11:35:00,39.0,39.0,38.95,38.96,19000.0,31.5733,31.5733,31.5328,31.5409,19000.0
2008-08-08 11:40:00,38.95,38.96,38.83,38.83,36200.0,31.5328,31.5409,31.4357,31.4357,36200.0
2008-08-08 11:45:00,38.82,38.85,38.77,38.85,43100.0,31.4276,31.4519,31.3871,31.4519,43100.0
2008-08-08 11:50:00,38.84,39.07,38.8,39.06,68000.0,31.4438,31.63,31.4114,31.6219,68000.0
2008-08-08 11:55:00,39.06,39.26,39.05,39.1,59100.0,31.6219,31.7838,31.6138,31.6543,59100.0
2008-08-08 12:00:00,39.1,39.17,39.1,39.14,37400.0,31.6543,31.7109,31.6543,31.6867,37400.0
2008-08-08 12:05:00,39.16,39.18,39.09,39.14,24100.0,31.7028,31.719,31.6462,31.6867,24100.0
2008-08-08 12:10:00,39.12,39.25,39.09,39.25,16800.0,31.6705,31.7757,31.6462,31.7757,16800.0
2008-08-08 12:15:00,39.25,39.39,39.22,39.38,29300.0,31.7757,31.889,31.7514,31.8809,29300.0
2008-08-08 12:20:00,39.38,39.4,39.19,39.25,26900.0,31.8809,31.8971,31.7271,31.7757,26900.0
2008-08-08 12:25:00,39.27,39.38,39.21,39.28,18300.0,31.7919,31.8809,31.7433,31.8,18300.0
2008-08-08 12:30:00,39.28,39.34,39.23,39.25,18600.0,31.8,31.8486,31.7595,31.7757,18600.0
2008-08-08 12:35:00,39.24,39.27,39.19,39.22,8200.0,31.7676,31.7919,31.7271,31.7514,8200.0
2008-08-08 12:40:00,39.21,39.22,39.1,39.11,16300.0,31.7433,31.7514,31.6543,31.6624,16300.0
2008-08-08 12:45:00,39.11,39.13,39.08,39.09,9900.0,31.6624,31.6786,31.6381,31.6462,9900.0
2008-08-08 12:50:00,39.08,39.08,39.0,39.01,18500.0,31.6381,31.6381,31.5733,31.5814,18500.0
2008-08-08 12:55:00,39.01,39.1,39.0,39.02,20700.0,31.5814,31.6543,31.5733,31.5895,20700.0
2008-08-08 13:00:00,39.04,39.19,39.04,39.17,19800.0,31.6057,31.7271,31.6057,31.7109,19800.0
2008-08-08 13:05:00,39.17,39.25,39.16,39.21,13400.0,31.7109,31.7757,31.7028,31.7433,13400.0
2008-08-08 13:10:00,39.22,39.28,39.16,39.21,14400.0,31.7514,31.8,31.7028,31.7433,14400.0
2008-08-08 13:15:00,39.22,39.31,39.2,39.26,18700.0,31.7514,31.8243,31.7352,31.7838,18700.0
2008-08-08 13:20:00,39.27,39.31,39.25,39.3,13700.0,31.7919,31.8243,31.7757,31.8162,13700.0
2008-08-08 13:25:00,39.3,39.5,39.3,39.48,28600.0,31.8162,31.9781,31.8162,31.9619,28600.0
2008-08-08 13:30:00,39.48,39.51,39.42,39.5,23100.0,31.9619,31.9862,31.9133,31.9781,23100.0
2008-08-08 13:35:00,39.49,39.57,39.46,39.51,62200.0,31.97,32.0348,31.9457,31.9862,62200.0
2008-08-08 13:40:00,39.5,39.67,39.5,39.53,85700.0,31.9781,32.1157,31.9781,32.0024,85700.0
2008-08-08 13:45:00,39.53,39.55,39.41,39.46,43400.0,32.0024,32.0186,31.9052,31.9457,43400.0
2008-08-08 13:50:00,39.48,39.49,39.33,39.35,58700.0,31.9619,31.97,31.8405,31.8567,58700.0
2008-08-08 13:55:00,39.34,39.42,39.3,39.3,22300.0,31.8486,31.9133,31.8162,31.8162,22300.0
2008-08-08 14:00:00,39.3,39.4,39.28,39.36,22600.0,31.8162,31.8971,31.8,31.8648,22600.0
2008-08-08 14:05:00,39.35,39.43,39.33,39.42,18900.0,31.8567,31.9214,31.8405,31.9133,18900.0
2008-08-08 14:10:00,39.41,39.44,39.29,39.37,33000.0,31.9052,31.9295,31.8081,31.8729,33000.0
2008-08-08 14:15:00,39.37,39.41,39.33,39.35,23000.0,31.8729,31.9052,31.8405,31.8567,23000.0
2008-08-08 14:20:00,39.36,39.48,39.36,39.42,46000.0,31.8648,31.9619,31.8648,31.9133,46000.0
2008-08-08 14:25:00,39.43,39.47,39.33,39.47,58100.0,31.9214,31.9538,31.8405,31.9538,58100.0
2008-08-08 14:30:00,39.47,39.5,39.42,39.48,25100.0,31.9538,31.9781,31.9133,31.9619,25100.0
2008-08-08 14:35:00,39.48,39.5,39.44,39.48,30600.0,31.9619,31.9781,31.9295,31.9619,30600.0
2008-08-08 14:40:00,39.48,39.5,39.37,39.46,39500.0,31.9619,31.9781,31.8729,31.9457,39500.0
2008-08-08 14:45:00,39.45,39.53,39.36,39.45,43500.0,31.9376,32.0024,31.8648,31.9376,43500.0
2008-08-08 14:50:00,39.46,39.47,39.34,39.38,39800.0,31.9457,31.9538,31.8486,31.8809,39800.0
2008-08-08 14:55:00,39.38,39.41,39.32,39.4,20500.0,31.8809,31.9052,31.8324,31.8971,20500.0
2008-08-08 15:00:00,39.4,39.56,39.39,39.46,54300.0,31.8971,32.0267,31.889,31.9457,54300.0
2008-08-08 15:05:00,39.46,39.56,39.44,39.44,38200.0,31.9457,32.0267,31.9295,31.9295,38200.0
2008-08-08 15:10:00,39.44,39.51,39.43,39.43,32900.0,31.9295,31.9862,31.9214,31.9214,32900.0
2008-08-08 15:15:00,39.44,39.44,39.24,39.26,48400.0,31.9295,31.9295,31.7676,31.7838,48400.0
2008-08-08 15:20:00,39.29,39.41,39.2,39.25,32400.0,31.8081,31.9052,31.7352,31.7757,32400.0
2008-08-08 15:25:00,39.25,39.31,39.22,39.22,54200.0,31.7757,31.8243,31.7514,31.7514,54200.0
2008-08-08 15:30:00,39.22,39.29,39.17,39.23,51800.0,31.7514,31.8081,31.7109,31.7595,51800.0
2008-08-08 15:35:00,39.23,39.43,39.19,39.35,61800.0,31.7595,31.9214,31.7271,31.8567,61800.0
2008-08-08 15:40:00,39.37,39.53,39.37,39.4,98700.0,31.8729,32.0024,31.8729,31.8971,98700.0
2008-08-08 15:45:00,39.39,39.43,39.25,39.26,110500.0,31.889,31.9214,31.7757,31.7838,110500.0
2008-08-08 15:50:00,39.26,39.4,39.26,39.26,118100.0,31.7838,31.8971,31.7838,31.7838,118100.0
2008-08-08 15:55:00,39.26,39.38,39.25,39.32,170100.0,31.7838,31.8809,31.7757,31.8324,170100.0
2008-08-11 09:30:00,38.87,38.88,38.6,38.62,27100.0,31.4681,31.4762,31.2495,31.2657,27100.0
2008-08-11 09:35:00,38.65,38.96,38.65,38.94,17200.0,31.29,31.5409,31.29,31.5247,17200.0
2008-08-11 09:40:00,38.96,39.34,38.96,39.32,35200.0,31.5409,31.8486,31.5409,31.8324,35200.0
2008-08-11 09:45:00,39.31,39.47,39.22,39.36,31700.0,31.8243,31.9538,31.7514,31.8648,31700.0
2008-08-11 09:50:00,39.36,39.53,39.32,39.52,25500.0,31.8648,32.0024,31.8324,31.9943,25500.0
2008-08-11 09:55:00,39.51,39.87,39.49,39.8,52400.0,31.9862,32.2776,31.97,32.221,52400.0
2008-08-11 10:00:00,39.81,39.9,39.64,39.65,77700.0,32.2291,32.3019,32.0914,32.0995,77700.0
2008-08-11 10:05:00,39.65,39.73,39.63,39.65,48300.0,32.0995,32.1643,32.0833,32.0995,48300.0
2008-08-11 10:10:00,39.64,39.66,39.58,39.59,94600.0,32.0914,32.1076,32.0429,32.051,94600.0
2008-08-11 10:15:00,39.59,39.65,39.55,39.56,49000.0,32.051,32.0995,32.0186,32.0267,49000.0
2008-08-11 10:20:00,39.55,39.6,39.48,39.48,47300.0,32.0186,32.0591,31.9619,31.9619,47300.0
2008-08-11 10:25:00,39.47,39.55,39.45,39.47,45000.0,31.9538,32.0186,31.9376,31.9538,45000.0
2008-08-11 10:30:00,39.47,39.54,39.45,39.5,26300.0,31.9538,32.0105,31.9376,31.9781,26300.0
2008-08-11 10:35:00,39.5,39.51,39.27,39.29,37600.0,31.9781,31.9862,31.7919,31.8081,37600.0
2008-08-11 10:40:00,39.28,39.41,39.19,39.4,73400.0,31.8,31.9052,31.7271,31.8971,73400.0
2008-08-11 10:45:00,39.4,39.42,39.32,39.33,29000.0,31.8971,31.9133,31.8324,31.8405,29000.0
2008-08-11 10:50:00,39.35,39.39,39.26,39.26,38700.0,31.8567,31.889,31.7838,31.7838,38700.0
2008-08-11 10:55:00,39.26,39.32,39.24,39.31,31800.0,31.7838,31.8324,31.7676,31.8243,31800.0
2008-08-11 11:00:00,39.32,39.36,39.28,39.35,73000.0,31.8324,31.8648,31.8,31.8567,73000.0
2008-08-11 11:05:00,39.35,39.36,39.21,39.27,129300.0,31.8567,31.8648,31.7433,31.7919,129300.0
2008-08-11 11:10:00,39.27,39.35,39.14,39.16,47400.0,31.7919,31.8567,31.6867,31.7028,47400.0
2008-08-11 11:15:00,39.17,39.28,39.15,39.25,28800.0,31.7109,31.8,31.6947,31.7757,28800.0
2008-08-11 11:20:00,39.25,39.25,39.06,39.08,41400.0,31.7757,31.7757,31.6219,31.6381,41400.0
2008-08-11 11:25:00,39.08,39.13,39.06,39.07,64500.0,31.6381,31.6786,31.6219,31.63,64500.0
2008-08-11 11:30:00,39.08,39.13,39.02,39.08,52100.0,31.6381,31.6786,31.5895,31.6381,52100.0
2008-08-11 11:35:00,39.07,39.13,39.0,39.11,92500.0,31.63,31.6786,31.5733,31.6624,92500.0
2008-08-11 11:40:00,39.11,39.14,39.03,39.13,55800.0,31.6624,31.6867,31.5976,31.6786,55800.0
2008-08-11 11:45:00,39.13,39.16,39.04,39.15,73300.0,31.6786,31.7028,31.6057,31.6947,73300.0
2008-08-11 11:50:00,39.16,39.24,39.14,39.23,37300.0,31.7028,31.7676,31.6867,31.7595,37300.0
2008-08-11 11:55:00,39.22,39.27,39.15,39.26,82100.0,31.7514,31.7919,31.6947,31.7838,82100.0
2008-08-11 12:00:00,39.26,39.33,39.23,39.28,99100.0,31.7838,31.8405,31.7595,31.8,99100.0
2008-08-11 12:05:00,39.29,39.41,39.26,39.3,39100.0,31.8081,31.9052,31.7838,31.8162,39100.0
2008-08-11 12:10:00,39.3,39.49,39.28,39.47,42700.0,31.8162,31.97,31.8,31.9538,42700.0
2008-08-11 12:15:00,39.46,39.74,39.43,39.7,67400.0,31.9457,32.1724,31.9214,32.14,67400.0
2008-08-11 12:20:00,39.71,39.87,39.68,39.86,125900.0,32.1481,32.2776,32.1238,32.2695,125900.0
2008-08-11 12:25:00,39.86,39.95,39.79,39.95,51200.0,32.2695,32.3424,32.2129,32.3424,51200.0
2008-08-11 12:30:00,39.95,40.0,39.84,39.87,116600.0,32.3424,32.3829,32.2534,32.2776,116600.0
2008-08-11 12:35:00,39.88,39.94,39.87,39.9,40300.0,32.2857,32.3343,32.2776,32.3019,40300.0
2008-08-11 12:40:00,39.89,39.97,39.88,39.95,22000.0,32.2938,32.3586,32.2857,32.3424,22000.0
2008-08-11 12:45:00,39.94,39.97,39.89,39.9,102900.0,32.3343,32.3586,32.2938,32.3019,102900.0
2008-08-11 12:50:00,39.92,40.02,39.9,40.0,133800.0,32.3181,32.3991,32.3019,32.3829,133800.0
2008-08-11 12:55:00,40.0,40.21,39.97,40.18,84600.0,32.3829,32.5529,32.3586,32.5286,84600.0
2008-08-11 13:00:00,40.17,40.19,40.05,40.05,46500.0,32.5205,32.5367,32.4234,32.4234,46500.0
2008-08-11 13:05:00,40.05,40.21,40.05,40.19,43300.0,32.4234,32.5529,32.4234,32.5367,43300.0
2008-08-11 13:10:00,40.19,40.23,40.18,40.2,35600.0,32.5367,32.5691,32.5286,32.5448,35600.0
2008-08-11 13:15:00,40.2,40.21,40.16,40.16,34700.0,32.5448,32.5529,32.5124,32.5124,34700.0
2008-08-11 13:20:00,40.17,40.36,40.16,40.33,60400.0,32.5205,32.6743,32.5124,32.65,60400.0
2008-08-11 13:25:00,40.36,40.41,40.33,40.41,37000.0,32.6743,32.7148,32.65,32.7148,37000.0
2008-08-11 13:30:00,40.41,40.7,40.41,40.69,77900.0,32.7148,32.9496,32.7148,32.9415,77900.0
2008-08-11 13:35:00,40.7,40.71,40.56,40.58,77800.0,32.9496,32.9577,32.8362,32.8524,77800.0
2008-08-11 13:40:00,40.58,40.59,40.5,40.5,117600.0,32.8524,32.8605,32.7877,32.7877,117600.0
2008-08-11 13:45:00,40.5,40.6,40.49,40.55,83800.0,32.7877,32.8686,32.7796,32.8281,83800.0
2008-08-11 13:50:00,40.55,40.65,40.53,40.56,52400.0,32.8281,32.9091,32.812,32.8362,52400.0
2008-08-11 13:55:00,40.57,40.64,40.55,40.58,33700.0,32.8443,32.901,32.8281,32.8524,33700.0
2008-08-11 14:00:00,40.59,40.65,40.54,40.63,120100.0,32.8605,32.9091,32.8201,32.8929,120100.0
2008-08-11 14:05:00,40.62,40.63,40.46,40.55,78100.0,32.8848,32.8929,32.7553,32.8281,78100.0
2008-08-11 14:10:00,40.56,40.56,40.28,40.31,51000.0,32.8362,32.8362,32.6096,32.6338,51000.0
2008-08-11 14:15:00,40.31,40.31,40.15,40.25,91800.0,32.6338,32.6338,32.5043,32.5853,91800.0
2008-08-11 14:20:00,40.25,40.32,40.21,40.25,59700.0,32.5853,32.6419,32.5529,32.5853,59700.0
2008-08-11 14:25:00,40.28,40.33,40.23,40.25,52200.0,32.6096,32.65,32.5691,32.5853,52200.0
2008-08-11 14:30:00,40.26,40.31,40.25,40.26,38000.0,32.5934,32.6338,32.5853,32.5934,38000.0
2008-08-11 14:35:00,40.25,40.26,39.91,40.17,1184000.0,32.5853,32.5934,32.31,32.5205,1184000.0
2008-08-11 14:40:00,40.17,40.17,39.89,39.96,103900.0,32.5205,32.5205,32.2938,32.3505,103900.0
2008-08-11 14:45:00,39.97,40.05,39.96,40.02,48300.0,32.3586,32.4234,32.3505,32.3991,48300.0
2008-08-11 14:50:00,40.03,40.07,39.99,39.99,107400.0,32.4072,32.4396,32.3748,32.3748,107400.0
2008-08-11 14:55:00,39.99,40.07,39.97,40.02,92400.0,32.3748,32.4396,32.3586,32.3991,92400.0
2008-08-11 15:00:00,40.06,40.19,40.01,40.17,46800.0,32.4315,32.5367,32.391,32.5205,46800.0
2008-08-11 15:05:00,40.17,40.33,40.11,40.28,44000.0,32.5205,32.65,32.4719,32.6096,44000.0
2008-08-11 15:10:00,40.28,40.31,40.17,40.3,39600.0,32.6096,32.6338,32.5205,32.6258,39600.0
2008-08-11 15:15:00,40.31,40.32,40.18,40.18,38800.0,32.6338,32.6419,32.5286,32.5286,38800.0
2008-08-11 15:20:00,40.19,40.29,40.19,40.28,115100.0,32.5367,32.6177,32.5367,32.6096,115100.0
2008-08-11 15:25:00,40.28,40.33,40.26,40.29,65300.0,32.6096,32.65,32.5934,32.6177,65300.0
2008-08-11 15:30:00,40.28,40.28,40.22,40.22,142300.0,32.6096,32.6096,32.561,32.561,142300.0
2008-08-11 15:35:00,40.22,40.28,40.09,40.2,124700.0,32.561,32.6096,32.4557,32.5448,124700.0
2008-08-11 15:40:00,40.2,40.27,40.17,40.19,176600.0,32.5448,32.6015,32.5205,32.5367,176600.0
2008-08-11 15:45:00,40.19,40.3,40.16,40.23,107600.0,32.5367,32.6258,32.5124,32.5691,107600.0
2008-08-11 15:50:00,40.24,40.33,40.2,40.3,163100.0,32.5772,32.65,32.5448,32.6258,163100.0
2008-08-11 15:55:00,40.3,40.42,40.29,40.33,179500.0,32.6258,32.7229,32.6177,32.65,179500.0
2008-08-12 09:30:00,40.04,40.05,39.72,39.97,29300.0,32.4153,32.4234,32.1562,32.3586,29300.0
2008-08-12 09:35:00,39.99,40.04,39.8,39.97,121900.0,32.3748,32.4153,32.221,32.3586,121900.0
2008-08-12 09:40:00,39.97,40.28,39.83,40.27,56000.0,32.3586,32.6096,32.2453,32.6015,56000.0
2008-08-12 09:45:00,40.26,40.27,39.94,40.01,83800.0,32.5934,32.6015,32.3343,32.391,83800.0
2008-08-12 09:50:00,39.99,40.03,39.85,39.88,119600.0,32.3748,32.4072,32.2614,32.2857,119600.0
2008-08-12 09:55:00,39.89,39.91,39.83,39.88,85700.0,32.2938,32.31,32.2453,32.2857,85700.0
2008-08-12 10:00:00,39.87,39.93,39.75,39.75,55200.0,32.2776,32.3262,32.1805,32.1805,55200.0
2008-08-12 10:05:00,39.74,39.84,39.66,39.69,76900.0,32.1724,32.2534,32.1076,32.1319,76900.0
2008-08-12 10:10:00,39.68,39.8,39.58,39.72,43000.0,32.1238,32.221,32.0429,32.1562,43000.0
2008-08-12 10:15:00,39.72,39.77,39.64,39.64,51000.0,32.1562,32.1967,32.0914,32.0914,51000.0
2008-08-12 10:20:00,39.63,39.69,39.53,39.58,43100.0,32.0833,32.1319,32.0024,32.0429,43100.0
2008-08-12 10:25:00,39.58,39.58,39.42,39.42,31500.0,32.0429,32.0429,31.9133,31.9133,31500.0
2008-08-12 10:30:00,39.42,39.51,39.31,39.48,38700.0,31.9133,31.9862,31.8243,31.9619,38700.0
2008-08-12 10:35:00,39.49,39.58,39.46,39.53,59900.0,31.97,32.0429,31.9457,32.0024,59900.0
2008-08-12 10:40:00,39.52,39.6,39.49,39.59,95600.0,31.9943,32.0591,31.97,32.051,95600.0
2008-08-12 10:45:00,39.58,39.6,39.49,39.51,121500.0,32.0429,32.0591,31.97,31.9862,121500.0
2008-08-12 10:50:00,39.51,39.55,39.47,39.47,40300.0,31.9862,32.0186,31.9538,31.9538,40300.0
2008-08-12 10:55:00,39.48,39.79,39.47,39.71,79300.0,31.9619,32.2129,31.9538,32.1481,79300.0
2008-08-12 11:00:00,39.7,39.73,39.57,39.57,62000.0,32.14,32.1643,32.0348,32.0348,62000.0
2008-08-12 11:05:00,39.59,39.94,39.55,39.88,62200.0,32.051,32.3343,32.0186,32.2857,62200.0
2008-08-12 11:10:00,39.89,39.94,39.77,39.92,57400.0,32.2938,32.3343,32.1967,32.3181,57400.0
2008-08-12 11:15:00,39.92,39.99,39.75,39.95,55200.0,32.3181,32.3748,32.1805,32.3424,55200.0
2008-08-12 11:20:00,39.96,40.08,39.9,39.92,32200.0,32.3505,32.4476,32.3019,32.3181,32200.0
2008-08-12 11:25:00,39.91,40.02,39.89,40.01,44900.0,32.31,32.3991,32.2938,32.391,44900.0
2008-08-12 11:30:00,40.01,40.13,39.92,40.12,38300.0,32.391,32.4881,32.3181,32.48,38300.0
2008-08-12 11:35:00,40.1,40.1,39.93,39.99,28200.0,32.4638,32.4638,32.3262,32.3748,28200.0
2008-08-12 11:40:00,39.99,40.01,39.97,39.98,64900.0,32.3748,32.391,32.3586,32.3667,64900.0
2008-08-12 11:45:00,39.97,40.16,39.96,39.98,40600.0,32.3586,32.5124,32.3505,32.3667,40600.0
2008-08-12 11:50:00,39.96,40.06,39.93,39.97,38000.0,32.3505,32.4315,32.3262,32.3586,38000.0
2008-08-12 11:55:00,39.97,40.02,39.94,39.99,22800.0,32.3586,32.3991,32.3343,32.3748,22800.0
2008-08-12 12:00:00,39.98,39.99,39.83,39.94,83400.0,32.3667,32.3748,32.2453,32.3343,83400.0
2008-08-12 12:05:00,39.94,40.04,39.89,39.93,32800.0,32.3343,32.4153,32.2938,32.3262,32800.0
2008-08-12 12:10:00,39.93,39.98,39.83,39.84,23700.0,32.3262,32.3667,32.2453,32.2534,23700.0
2008-08-12 12:15:00,39.84,39.88,39.76,39.79,29900.0,32.2534,32.2857,32.1886,32.2129,29900.0
2008-08-12 12:20:00,39.79,39.84,39.78,39.81,22100.0,32.2129,32.2534,32.2048,32.2291,22100.0
2008-08-12 12:25:00,39.81,39.81,39.66,39.73,51900.0,32.2291,32.2291,32.1076,32.1643,51900.0
2008-08-12 12:30:00,39.74,39.85,39.73,39.73,29500.0,32.1724,32.2614,32.1643,32.1643,29500.0
2008-08-12 12:35:00,39.72,39.76,39.66,39.75,17900.0,32.1562,32.1886,32.1076,32.1805,17900.0
2008-08-12 12:40:00,39.74,39.91,39.7,39.88,29000.0,32.1724,32.31,32.14,32.2857,29000.0
2008-08-12 12:45:00,39.9,39.93,39.8,39.81,18900.0,32.3019,32.3262,32.221,32.2291,18900.0
2008-08-12 12:50:00,39.82,39.94,39.8,39.94,16300.0,32.2372,32.3343,32.221,32.3343,16300.0
2008-08-12 12:55:00,39.93,40.02,39.82,40.02,13500.0,32.3262,32.3991,32.2372,32.3991,13500.0
2008-08-12 13:00:00,40.02,40.05,39.98,40.0,19200.0,32.3991,32.4234,32.3667,32.3829,19200.0
2008-08-12 13:05:00,40.0,40.05,39.98,40.04,17300.0,32.3829,32.4234,32.3667,32.4153,17300.0
2008-08-12 13:10:00,40.05,40.05,39.97,39.99,54400.0,32.4234,32.4234,32.3586,32.3748,54400.0
2008-08-12 13:15:00,39.98,40.05,39.97,39.99,40700.0,32.3667,32.4234,32.3586,32.3748,40700.0
2008-08-12 13:20:00,39.99,40.03,39.97,40.01,77300.0,32.3748,32.4072,32.3586,32.391,77300.0
2008-08-12 13:25:00,40.01,40.06,39.98,40.0,37600.0,32.391,32.4315,32.3667,32.3829,37600.0
2008-08-12 13:30:00,40.0,40.01,39.99,39.99,27700.0,32.3829,32.391,32.3748,32.3748,27700.0
2008-08-12 13:35:00,39.99,40.0,39.94,39.94,49700.0,32.3748,32.3829,32.3343,32.3343,49700.0
2008-08-12 13:40:00,39.94,40.01,39.93,39.94,24100.0,32.3343,32.391,32.3262,32.3343,24100.0
2008-08-12 13:45:00,39.95,39.99,39.94,39.97,20000.0,32.3424,32.3748,32.3343,32.3586,20000.0
2008-08-12 13:50:00,39.97,39.97,39.72,39.75,101000.0,32.3586,32.3586,32.1562,32.1805,101000.0
2008-08-12 13:55:00,39.75,39.79,39.49,39.5,100400.0,32.1805,32.2129,31.97,31.9781,100400.0
2008-08-12 14:00:00,39.5,39.62,39.49,39.51,82900.0,31.9781,32.0752,31.97,31.9862,82900.0
2008-08-12 14:05:00,39.5,39.56,39.39,39.39,79000.0,31.9781,32.0267,31.889,31.889,79000.0
2008-08-12 14:10:00,39.4,39.42,39.18,39.32,95800.0,31.8971,31.9133,31.719,31.8324,95800.0
2008-08-12 14:15:00,39.31,39.33,39.18,39.33,38500.0,31.8243,31.8405,31.719,31.8405,38500.0
2008-08-12 14:20:00,39.32,39.46,39.3,39.43,25500.0,31.8324,31.9457,31.8162,31.9214,25500.0
2008-08-12 14:25:00,39.45,39.93,39.43,39.58,33100.0,31.9376,32.3262,31.9214,32.0429,33100.0
2008-08-12 14:30:00,39.58,39.59,39.5,39.51,12400.0,32.0429,32.051,31.9781,31.9862,12400.0
2008-08-12 14:35:00,39.5,39.5,39.28,39.28,42900.0,31.9781,31.9781,31.8,31.8,42900.0
2008-08-12 14:40:00,39.29,39.3,39.22,39.22,88500.0,31.8081,31.8162,31.7514,31.7514,88500.0
2008-08-12 14:45:00,39.22,39.23,39.16,39.17,112900.0,31.7514,31.7595,31.7028,31.7109,112900.0
2008-08-12 14:50:00,39.17,39.18,38.95,38.95,95800.0,31.7109,31.719,31.5328,31.5328,95800.0
2008-08-12 14:55:00,38.94,39.05,38.82,38.82,41800.0,31.5247,31.6138,31.4276,31.4276,41800.0
2008-08-12 15:00:00,38.83,38.92,38.8,38.88,56100.0,31.4357,31.5085,31.4114,31.4762,56100.0
2008-08-12 15:05:00,38.88,39.0,38.86,38.92,50400.0,31.4762,31.5733,31.46,31.5085,50400.0
2008-08-12 15:10:00,38.92,39.03,38.78,38.8,152100.0,31.5085,31.5976,31.3952,31.4114,152100.0
2008-08-12 15:15:00,38.8,38.84,38.69,38.84,100200.0,31.4114,31.4438,31.3223,31.4438,100200.0
2008-08-12 15:20:00,38.85,38.87,38.8,38.84,43500.0,31.4519,31.4681,31.4114,31.4438,43500.0
2008-08-12 15:25:00,38.84,38.87,38.6,38.6,157000.0,31.4438,31.4681,31.2495,31.2495,157000.0
2008-08-12 15:30:00,38.6,38.71,38.48,38.49,206800.0,31.2495,31.3385,31.1523,31.1604,206800.0
2008-08-12 15:35:00,38.5,38.62,38.48,38.53,223600.0,31.1685,31.2657,31.1523,31.1928,223600.0
2008-08-12 15:40:00,38.51,38.65,38.47,38.58,354000.0,31.1766,31.29,31.1442,31.2333,354000.0
2008-08-12 15:45:00,38.58,38.88,38.54,38.86,393900.0,31.2333,31.4762,31.2009,31.46,393900.0
2008-08-12 15:50:00,38.86,38.87,38.68,38.69,214300.0,31.46,31.4681,31.3142,31.3223,214300.0
2008-08-12 15:55:00,38.7,38.75,38.62,38.63,241700.0,31.3304,31.3709,31.2657,31.2738,241700.0
2008-08-13 09:30:00,38.32,38.49,38.1,38.42,103300.0,31.0228,31.1604,30.8447,31.1038,103300.0
2008-08-13 09:35:00,38.42,38.58,38.18,38.24,115500.0,31.1038,31.2333,30.9095,30.958,115500.0
2008-08-13 09:40:00,38.25,38.25,38.0,38.04,68400.0,30.9661,30.9661,30.7637,30.7961,68400.0
2008-08-13 09:45:00,38.06,38.12,38.02,38.08,70200.0,30.8123,30.8609,30.7799,30.8285,70200.0
2008-08-13 09:50:00,38.08,38.15,38.02,38.11,40800.0,30.8285,30.8852,30.7799,30.8528,40800.0
2008-08-13 09:55:00,38.11,38.27,38.1,38.26,40000.0,30.8528,30.9823,30.8447,30.9742,40000.0
2008-08-13 10:00:00,38.25,38.43,38.17,38.39,48200.0,30.9661,31.1119,30.9014,31.0795,48200.0
2008-08-13 10:05:00,38.39,38.45,38.3,38.35,79400.0,31.0795,31.128,31.0066,31.0471,79400.0
2008-08-13 10:10:00,38.34,38.35,38.25,38.29,34100.0,31.039,31.0471,30.9661,30.9985,34100.0
2008-08-13 10:15:00,38.3,38.3,38.18,38.24,23200.0,31.0066,31.0066,30.9095,30.958,23200.0
2008-08-13 10:20:00,38.24,38.47,38.24,38.45,54100.0,30.958,31.1442,30.958,31.128,54100.0
2008-08-13 10:25:00,38.46,38.46,38.27,38.27,90100.0,31.1361,31.1361,30.9823,30.9823,90100.0
2008-08-13 10:30:00,38.27,38.32,38.2,38.23,25400.0,30.9823,31.0228,30.9257,30.9499,25400.0
2008-08-13 10:35:00,38.23,38.25,38.11,38.11,83200.0,30.9499,30.9661,30.8528,30.8528,83200.0
2008-08-13 10:40:00,38.11,38.17,37.99,38.01,41000.0,30.8528,30.9014,30.7556,30.7718,41000.0
2008-08-13 10:45:00,38.01,38.08,38.0,38.07,86200.0,30.7718,30.8285,30.7637,30.8204,86200.0
2008-08-13 10:50:00,38.07,38.07,37.95,37.97,97300.0,30.8204,30.8204,30.7233,30.7395,97300.0
2008-08-13 10:55:00,37.96,38.03,37.9,37.92,92400.0,30.7314,30.788,30.6828,30.699,92400.0
2008-08-13 11:00:00,37.92,37.93,37.83,37.85,45000.0,30.699,30.7071,30.6261,30.6423,45000.0
2008-08-13 11:05:00,37.86,37.86,37.38,37.42,201600.0,30.6504,30.6504,30.2618,30.2942,201600.0
2008-08-13 11:10:00,37.42,37.67,37.38,37.67,50900.0,30.2942,30.4966,30.2618,30.4966,50900.0
2008-08-13 11:15:00,37.68,37.87,37.64,37.85,68100.0,30.5047,30.6585,30.4723,30.6423,68100.0
2008-08-13 11:20:00,37.88,37.9,37.71,37.77,62300.0,30.6666,30.6828,30.529,30.5775,62300.0
2008-08-13 11:25:00,37.77,37.85,37.75,37.8,60900.0,30.5775,30.6423,30.5613,30.6018,60900.0
2008-08-13 11:30:00,37.82,38.0,37.69,37.72,110600.0,30.618,30.7637,30.5128,30.5371,110600.0
2008-08-13 11:35:00,37.75,37.75,37.66,37.72,106800.0,30.5613,30.5613,30.4885,30.5371,106800.0
2008-08-13 11:40:00,37.71,37.75,37.61,37.62,136300.0,30.529,30.5613,30.448,30.4561,136300.0
2008-08-13 11:45:00,37.61,37.64,37.41,37.42,67300.0,30.448,30.4723,30.2861,30.2942,67300.0
2008-08-13 11:50:00,37.42,37.55,37.4,37.54,132500.0,30.2942,30.3994,30.278,30.3913,132500.0
2008-08-13 11:55:00,37.56,38.0,37.47,37.57,188400.0,30.4075,30.7637,30.3347,30.4156,188400.0
2008-08-13 12:00:00,37.55,37.78,37.54,37.74,58400.0,30.3994,30.5856,30.3913,30.5532,58400.0
2008-08-13 12:05:00,37.75,37.75,37.42,37.44,45600.0,30.5613,30.5613,30.2942,30.3104,45600.0
2008-08-13 12:10:00,37.48,37.48,37.36,37.41,70400.0,30.3428,30.3428,30.2456,30.2861,70400.0
2008-08-13 12:15:00,37.43,37.54,37.42,37.48,45000.0,30.3023,30.3913,30.2942,30.3428,45000.0
2008-08-13 12:20:00,37.49,37.6,37.46,37.59,92500.0,30.3509,30.4399,30.3266,30.4318,92500.0
2008-08-13 12:25:00,37.58,37.6,37.44,37.49,196000.0,30.4237,30.4399,30.3104,30.3509,196000.0
2008-08-13 12:30:00,37.5,37.62,37.47,37.53,92800.0,30.359,30.4561,30.3347,30.3832,92800.0
2008-08-13 12:35:00,37.52,37.56,37.45,37.54,64900.0,30.3751,30.4075,30.3185,30.3913,64900.0
2008-08-13 12:40:00,37.54,37.65,37.54,37.58,135000.0,30.3913,30.4804,30.3913,30.4237,135000.0
2008-08-13 12:45:00,37.58,37.6,37.52,37.55,89700.0,30.4237,30.4399,30.3751,30.3994,89700.0
2008-08-13 12:50:00,37.56,37.58,37.5,37.56,96500.0,30.4075,30.4237,30.359,30.4075,96500.0
2008-08-13 12:55:00,37.56,37.67,37.54,37.63,69000.0,30.4075,30.4966,30.3913,30.4642,69000.0
2008-08-13 13:00:00,37.63,37.71,37.56,37.58,44700.0,30.4642,30.529,30.4075,30.4237,44700.0
2008-08-13 13:05:00,37.58,37.59,37.52,37.52,72500.0,30.4237,30.4318,30.3751,30.3751,72500.0
2008-08-13 13:10:00,37.53,37.53,37.36,37.39,70800.0,30.3832,30.3832,30.2456,30.2699,70800.0
2008-08-13 13:15:00,37.4,37.4,37.31,37.35,86700.0,30.278,30.278,30.2051,30.2375,86700.0
2008-08-13 13:20:00,37.36,37.5,37.35,37.47,72100.0,30.2456,30.359,30.2375,30.3347,72100.0
2008-08-13 13:25:00,37.48,37.62,37.48,37.57,103100.0,30.3428,30.4561,30.3428,30.4156,103100.0
2008-08-13 13:30:00,37.59,37.75,37.51,37.66,111200.0,30.4318,30.5613,30.367,30.4885,111200.0
2008-08-13 13:35:00,37.66,37.75,37.63,37.74,83100.0,30.4885,30.5613,30.4642,30.5532,83100.0
2008-08-13 13:40:00,37.75,37.83,37.63,37.64,143200.0,30.5613,30.6261,30.4642,30.4723,143200.0
2008-08-13 13:45:00,37.64,37.66,37.56,37.62,128600.0,30.4723,30.4885,30.4075,30.4561,128600.0
2008-08-13 13:50:00,37.63,37.78,37.62,37.75,76800.0,30.4642,30.5856,30.4561,30.5613,76800.0
2008-08-13 13:55:00,37.75,37.92,37.73,37.85,81100.0,30.5613,30.699,30.5452,30.6423,81100.0
2008-08-13 14:00:00,37.84,37.99,37.76,37.96,92700.0,30.6342,30.7556,30.5694,30.7314,92700.0
2008-08-13 14:05:00,37.96,37.98,37.83,37.87,102000.0,30.7314,30.7475,30.6261,30.6585,102000.0
2008-08-13 14:10:00,37.88,37.95,37.87,37.9,119700.0,30.6666,30.7233,30.6585,30.6828,119700.0
2008-08-13 14:15:00,37.89,37.92,37.85,37.91,124600.0,30.6747,30.699,30.6423,30.6909,124600.0
2008-08-13 14:20:00,37.9,38.03,37.9,38.0,92600.0,30.6828,30.788,30.6828,30.7637,92600.0
2008-08-13 14:25:00,38.0,38.04,37.96,37.97,103900.0,30.7637,30.7961,30.7314,30.7395,103900.0
2008-08-13 14:30:00,37.96,37.97,37.94,37.96,132400.0,30.7314,30.7395,30.7152,30.7314,132400.0
2008-08-13 14:35:00,37.96,38.03,37.91,38.01,153300.0,30.7314,30.788,30.6909,30.7718,153300.0
2008-08-13 14:40:00,38.01,38.14,38.01,38.13,140700.0,30.7718,30.8771,30.7718,30.869,140700.0
2008-08-13 14:45:00,38.13,38.35,38.11,38.21,161000.0,30.869,31.0471,30.8528,30.9337,161000.0
2008-08-13 14:50:00,38.22,38.23,38.19,38.23,105500.0,30.9418,30.9499,30.9176,30.9499,105500.0
2008-08-13 14:55:00,38.22,38.41,38.18,38.37,94100.0,30.9418,31.0957,30.9095,31.0633,94100.0
2008-08-13 15:00:00,38.39,38.47,38.34,38.41,54300.0,31.0795,31.1442,31.039,31.0957,54300.0
2008-08-13 15:05:00,38.41,38.41,38.34,38.35,26300.0,31.0957,31.0957,31.039,31.0471,26300.0
2008-08-13 15:10:00,38.36,38.43,38.35,38.37,42400.0,31.0552,31.1119,31.0471,31.0633,42400.0
2008-08-13 15:15:00,38.39,38.48,38.36,38.4,40700.0,31.0795,31.1523,31.0552,31.0876,40700.0
2008-08-13 15:20:00,38.4,38.42,38.17,38.23,97400.0,31.0876,31.1038,30.9014,30.9499,97400.0
2008-08-13 15:25:00,38.23,38.34,38.22,38.3,43400.0,30.9499,31.039,30.9418,31.0066,43400.0
2008-08-13 15:30:00,38.3,38.36,38.08,38.19,250200.0,31.0066,31.0552,30.8285,30.9176,250200.0
2008-08-13 15:35:00,38.18,38.29,38.17,38.2,130100.0,30.9095,30.9985,30.9014,30.9257,130100.0
2008-08-13 15:40:00,38.2,38.25,37.99,38.06,160500.0,30.9257,30.9661,30.7556,30.8123,160500.0
2008-08-13 15:45:00,38.07,38.1,38.04,38.08,103100.0,30.8204,30.8447,30.7961,30.8285,103100.0
2008-08-13 15:50:00,38.09,38.29,38.06,38.29,136200.0,30.8366,30.9985,30.8123,30.9985,136200.0
2008-08-13 15:55:00,38.27,38.35,38.25,38.28,122800.0,30.9823,31.0471,30.9661,30.9904,122800.0
2008-08-14 09:30:00,37.5,38.17,37.5,37.68,56700.0,30.359,30.9014,30.359,30.5047,56700.0
2008-08-14 09:35:00,37.64,38.35,37.64,37.99,56300.0,30.4723,31.0471,30.4723,30.7556,56300.0
2008-08-14 09:40:00,38.06,38.36,37.96,37.97,139200.0,30.8123,31.0552,30.7314,30.7395,139200.0
2008-08-14 09:45:00,38.0,38.04,37.86,38.0,60100.0,30.7637,30.7961,30.6504,30.7637,60100.0
2008-08-14 09:50:00,38.0,38.06,37.91,38.06,88100.0,30.7637,30.8123,30.6909,30.8123,88100.0
2008-08-14 09:55:00,38.06,38.15,37.86,38.11,51600.0,30.8123,30.8852,30.6504,30.8528,51600.0
2008-08-14 10:00:00,38.11,38.42,38.11,38.26,97100.0,30.8528,31.1038,30.8528,30.9742,97100.0
2008-08-14 10:05:00,38.26,38.31,38.12,38.13,70200.0,30.9742,31.0147,30.8609,30.869,70200.0
2008-08-14 10:10:00,38.12,38.14,37.87,37.93,41700.0,30.8609,30.8771,30.6585,30.7071,41700.0
2008-08-14 10:15:00,37.94,38.14,37.88,38.07,37600.0,30.7152,30.8771,30.6666,30.8204,37600.0
2008-08-14 10:20:00,38.06,38.21,38.06,38.13,48700.0,30.8123,30.9337,30.8123,30.869,48700.0
2008-08-14 10:25:00,38.1,38.26,38.08,38.25,36600.0,30.8447,30.9742,30.8285,30.9661,36600.0
2008-08-14 10:30:00,38.25,38.31,38.13,38.24,46400.0,30.9661,31.0147,30.869,30.958,46400.0
2008-08-14 10:35:00,38.23,38.32,38.07,38.2,54900.0,30.9499,31.0228,30.8204,30.9257,54900.0
2008-08-14 10:40:00,38.2,39.38,38.17,38.4,64200.0,30.9257,31.8809,30.9014,31.0876,64200.0
2008-08-14 10:45:00,38.4,38.4,38.23,38.26,14400.0,31.0876,31.0876,30.9499,30.9742,14400.0
2008-08-14 10:50:00,38.29,38.35,38.22,38.25,18400.0,30.9985,31.0471,30.9418,30.9661,18400.0
2008-08-14 10:55:00,38.28,38.4,38.23,38.4,63800.0,30.9904,31.0876,30.9499,31.0876,63800.0
2008-08-14 11:00:00,38.4,38.4,38.29,38.38,55300.0,31.0876,31.0876,30.9985,31.0714,55300.0
2008-08-14 11:05:00,38.38,38.53,38.33,38.51,75300.0,31.0714,31.1928,31.0309,31.1766,75300.0
2008-08-14 11:10:00,38.52,38.68,38.46,38.53,97200.0,31.1847,31.3142,31.1361,31.1928,97200.0
2008-08-14 11:15:00,38.52,38.63,38.48,38.57,53200.0,31.1847,31.2738,31.1523,31.2252,53200.0
2008-08-14 11:20:00,38.57,38.66,38.53,38.63,35600.0,31.2252,31.2981,31.1928,31.2738,35600.0
2008-08-14 11:25:00,38.63,38.7,38.55,38.6,67000.0,31.2738,31.3304,31.209,31.2495,67000.0
2008-08-14 11:30:00,38.61,38.66,38.58,38.64,45100.0,31.2576,31.2981,31.2333,31.2819,45100.0
2008-08-14 11:35:00,38.63,38.7,38.6,38.62,26700.0,31.2738,31.3304,31.2495,31.2657,26700.0
2008-08-14 11:40:00,38.62,38.68,38.48,38.64,87400.0,31.2657,31.3142,31.1523,31.2819,87400.0
2008-08-14 11:45:00,38.66,38.75,38.65,38.72,16300.0,31.2981,31.3709,31.29,31.3466,16300.0
2008-08-14 11:50:00,38.72,38.75,38.68,38.72,28400.0,31.3466,31.3709,31.3142,31.3466,28400.0
2008-08-14 11:55:00,38.73,38.81,38.73,38.76,41100.0,31.3547,31.4195,31.3547,31.379,41100.0
2008-08-14 12:00:00,38.76,38.87,38.75,38.79,27000.0,31.379,31.4681,31.3709,31.4033,27000.0
2008-08-14 12:05:00,38.78,38.94,38.78,38.81,42600.0,31.3952,31.5247,31.3952,31.4195,42600.0
2008-08-14 12:10:00,38.8,38.81,38.61,38.61,85700.0,31.4114,31.4195,31.2576,31.2576,85700.0
2008-08-14 12:15:00,38.63,38.8,38.63,38.77,35700.0,31.2738,31.4114,31.2738,31.3871,35700.0
2008-08-14 12:20:00,38.78,38.8,38.64,38.76,34600.0,31.3952,31.4114,31.2819,31.379,34600.0
2008-08-14 12:25:00,38.75,38.75,38.54,38.6,33100.0,31.3709,31.3709,31.2009,31.2495,33100.0
2008-08-14 12:30:00,38.6,38.73,38.59,38.69,24000.0,31.2495,31.3547,31.2414,31.3223,24000.0
2008-08-14 12:35:00,38.7,38.74,38.66,38.67,89600.0,31.3304,31.3628,31.2981,31.3062,89600.0
2008-08-14 12:40:00,38.67,38.75,38.64,38.73,147000.0,31.3062,31.3709,31.2819,31.3547,147000.0
2008-08-14 12:45:00,38.73,38.88,38.72,38.78,36300.0,31.3547,31.4762,31.3466,31.3952,36300.0
2008-08-14 12:50:00,38.77,38.8,38.74,38.74,29000.0,31.3871,31.4114,31.3628,31.3628,29000.0
2008-08-14 12:55:00,38.75,38.81,38.71,38.74,37300.0,31.3709,31.4195,31.3385,31.3628,37300.0
2008-08-14 13:00:00,38.75,38.82,38.73,38.77,13500.0,31.3709,31.4276,31.3547,31.3871,13500.0
2008-08-14 13:05:00,38.77,38.77,38.71,38.74,19300.0,31.3871,31.3871,31.3385,31.3628,19300.0
2008-08-14 13:10:00,38.74,38.82,38.74,38.81,42000.0,31.3628,31.4276,31.3628,31.4195,42000.0
2008-08-14 13:15:00,38.81,38.82,38.74,38.75,19200.0,31.4195,31.4276,31.3628,31.3709,19200.0
2008-08-14 13:20:00,38.75,38.82,38.72,38.8,31900.0,31.3709,31.4276,31.3466,31.4114,31900.0
2008-08-14 13:25:00,38.8,38.81,38.67,38.74,119300.0,31.4114,31.4195,31.3062,31.3628,119300.0
2008-08-14 13:30:00,38.75,38.76,38.54,38.68,32500.0,31.3709,31.379,31.2009,31.3142,32500.0
2008-08-14 13:35:00,38.68,38.71,38.65,38.68,16900.0,31.3142,31.3385,31.29,31.3142,16900.0
2008-08-14 13:40:00,38.68,38.8,38.67,38.75,15000.0,31.3142,31.4114,31.3062,31.3709,15000.0
2008-08-14 13:45:00,38.74,38.77,38.72,38.76,40600.0,31.3628,31.3871,31.3466,31.379,40600.0
2008-08-14 13:50:00,38.76,38.85,38.75,38.84,41900.0,31.379,31.4519,31.3709,31.4438,41900.0
2008-08-14 13:55:00,38.84,38.85,38.8,38.85,32800.0,31.4438,31.4519,31.4114,31.4519,32800.0
2008-08-14 14:00:00,38.85,39.05,38.85,38.97,57000.0,31.4519,31.6138,31.4519,31.549,57000.0
2008-08-14 14:05:00,38.97,39.03,38.96,39.03,81400.0,31.549,31.5976,31.5409,31.5976,81400.0
2008-08-14 14:10:00,39.03,39.14,38.97,39.14,79000.0,31.5976,31.6867,31.549,31.6867,79000.0
2008-08-14 14:15:00,39.12,39.17,39.06,39.1,27300.0,31.6705,31.7109,31.6219,31.6543,27300.0
2008-08-14 14:20:00,39.1,39.12,39.03,39.04,23900.0,31.6543,31.6705,31.5976,31.6057,23900.0
2008-08-14 14:25:00,39.04,39.16,39.04,39.09,27700.0,31.6057,31.7028,31.6057,31.6462,27700.0
2008-08-14 14:30:00,39.09,39.12,39.09,39.11,21800.0,31.6462,31.6705,31.6462,31.6624,21800.0
2008-08-14 14:35:00,39.1,39.15,39.09,39.1,26800.0,31.6543,31.6947,31.6462,31.6543,26800.0
2008-08-14 14:40:00,39.1,39.21,39.01,39.02,70700.0,31.6543,31.7433,31.5814,31.5895,70700.0
2008-08-14 14:45:00,39.02,39.04,38.92,38.99,51000.0,31.5895,31.6057,31.5085,31.5652,51000.0
2008-08-14 14:50:00,38.98,39.1,38.98,39.1,24200.0,31.5571,31.6543,31.5571,31.6543,24200.0
2008-08-14 14:55:00,39.1,39.1,38.99,38.99,19500.0,31.6543,31.6543,31.5652,31.5652,19500.0
2008-08-14 15:00:00,38.99,39.05,38.98,39.03,56400.0,31.5652,31.6138,31.5571,31.5976,56400.0
2008-08-14 15:05:00,39.02,39.07,39.0,39.01,21000.0,31.5895,31.63,31.5733,31.5814,21000.0
2008-08-14 15:10:00,39.02,39.1,39.0,39.07,24900.0,31.5895,31.6543,31.5733,31.63,24900.0
2008-08-14 15:15:00,39.07,39.2,39.03,39.17,42600.0,31.63,31.7352,31.5976,31.7109,42600.0
2008-08-14 15:20:00,39.17,39.19,39.1,39.14,93700.0,31.7109,31.7271,31.6543,31.6867,93700.0
2008-08-14 15:25:00,39.14,39.15,39.09,39.11,50000.0,31.6867,31.6947,31.6462,31.6624,50000.0
2008-08-14 15:30:00,39.11,39.2,39.09,39.2,106400.0,31.6624,31.7352,31.6462,31.7352,106400.0
2008-08-14 15:35:00,39.2,39.23,39.13,39.22,99800.0,31.7352,31.7595,31.6786,31.7514,99800.0
2008-08-14 15:40:00,39.23,39.32,39.21,39.26,70800.0,31.7595,31.8324,31.7433,31.7838,70800.0
2008-08-14 15:45:00,39.27,39.36,39.18,39.29,113500.0,31.7919,31.8648,31.719,31.8081,113500.0
2008-08-14 15:50:00,39.3,39.44,39.29,39.38,142400.0,31.8162,31.9295,31.8081,31.8809,142400.0
2008-08-14 15:55:00,39.38,39.52,39.33,39.47,277200.0,31.8809,31.9943,31.8405,31.9538,277200.0
2008-08-15 09:30:00,39.39,40.95,39.38,39.51,186500.0,31.889,33.152,31.8809,31.9862,186500.0
2008-08-15 09:35:00,39.51,40.16,39.51,40.13,45800.0,31.9862,32.5124,31.9862,32.4881,45800.0
2008-08-15 09:40:00,40.08,40.14,39.91,39.99,121300.0,32.4476,32.4962,32.31,32.3748,121300.0
2008-08-15 09:45:00,39.99,40.0,39.93,39.99,32600.0,32.3748,32.3829,32.3262,32.3748,32600.0
2008-08-15 09:50:00,39.98,40.01,39.74,39.79,60200.0,32.3667,32.391,32.1724,32.2129,60200.0
2008-08-15 09:55:00,39.79,39.98,39.73,39.92,29400.0,32.2129,32.3667,32.1643,32.3181,29400.0
2008-08-15 10:00:00,39.93,39.94,39.82,39.86,46000.0,32.3262,32.3343,32.2372,32.2695,46000.0
2008-08-15 10:05:00,39.86,39.86,39.58,39.74,97500.0,32.2695,32.2695,32.0429,32.1724,97500.0
2008-08-15 10:10:00,39.75,39.91,39.68,39.82,52000.0,32.1805,32.31,32.1238,32.2372,52000.0
2008-08-15 10:15:00,39.81,39.87,39.67,39.7,55900.0,32.2291,32.2776,32.1157,32.14,55900.0
2008-08-15 10:20:00,39.7,39.79,39.65,39.79,100200.0,32.14,32.2129,32.0995,32.2129,100200.0
2008-08-15 10:25:00,39.76,39.82,39.68,39.68,47700.0,32.1886,32.2372,32.1238,32.1238,47700.0
2008-08-15 10:30:00,39.71,39.95,39.68,39.91,40100.0,32.1481,32.3424,32.1238,32.31,40100.0
2008-08-15 10:35:00,39.9,39.95,39.79,39.93,35600.0,32.3019,32.3424,32.2129,32.3262,35600.0
2008-08-15 10:40:00,39.94,40.03,39.92,40.0,54500.0,32.3343,32.4072,32.3181,32.3829,54500.0
2008-08-15 10:45:00,39.98,40.08,39.92,39.95,95600.0,32.3667,32.4476,32.3181,32.3424,95600.0
2008-08-15 10:50:00,39.97,40.05,39.91,39.97,105500.0,32.3586,32.4234,32.31,32.3586,105500.0
2008-08-15 10:55:00,39.97,40.08,39.95,40.08,21700.0,32.3586,32.4476,32.3424,32.4476,21700.0
2008-08-15 11:00:00,40.05,40.07,39.97,39.97,54300.0,32.4234,32.4396,32.3586,32.3586,54300.0
2008-08-15 11:05:00,39.97,40.01,39.97,40.0,29000.0,32.3586,32.391,32.3586,32.3829,29000.0
2008-08-15 11:10:00,39.99,40.08,39.99,40.08,27300.0,32.3748,32.4476,32.3748,32.4476,27300.0
2008-08-15 11:15:00,40.07,40.11,40.01,40.02,26800.0,32.4396,32.4719,32.391,32.3991,26800.0
2008-08-15 11:20:00,40.01,40.07,39.95,39.98,10300.0,32.391,32.4396,32.3424,32.3667,10300.0
2008-08-15 11:25:00,39.98,40.06,39.96,40.06,23500.0,32.3667,32.4315,32.3505,32.4315,23500.0
2008-08-15 11:30:00,40.06,40.1,40.04,40.1,32500.0,32.4315,32.4638,32.4153,32.4638,32500.0
2008-08-15 11:35:00,40.09,40.11,40.07,40.08,55400.0,32.4557,32.4719,32.4396,32.4476,55400.0
2008-08-15 11:40:00,40.07,40.1,39.97,40.0,94700.0,32.4396,32.4638,32.3586,32.3829,94700.0
2008-08-15 11:45:00,40.0,40.07,40.0,40.07,73000.0,32.3829,32.4396,32.3829,32.4396,73000.0
2008-08-15 11:50:00,40.07,40.11,40.05,40.08,55100.0,32.4396,32.4719,32.4234,32.4476,55100.0
2008-08-15 11:55:00,40.1,40.1,40.01,40.04,34000.0,32.4638,32.4638,32.391,32.4153,34000.0
2008-08-15 12:00:00,40.03,40.1,40.03,40.07,17200.0,32.4072,32.4638,32.4072,32.4396,17200.0
2008-08-15 12:05:00,40.06,40.1,40.03,40.05,81800.0,32.4315,32.4638,32.4072,32.4234,81800.0
2008-08-15 12:10:00,40.05,40.05,39.91,39.97,67500.0,32.4234,32.4234,32.31,32.3586,67500.0
2008-08-15 12:15:00,39.94,39.99,39.94,39.97,173800.0,32.3343,32.3748,32.3343,32.3586,173800.0
2008-08-15 12:20:00,39.96,39.97,39.93,39.97,21900.0,32.3505,32.3586,32.3262,32.3586,21900.0
2008-08-15 12:25:00,39.96,39.98,39.91,39.97,34000.0,32.3505,32.3667,32.31,32.3586,34000.0
2008-08-15 12:30:00,39.95,39.99,39.95,39.97,17900.0,32.3424,32.3748,32.3424,32.3586,17900.0
2008-08-15 12:35:00,39.97,40.1,39.94,40.09,78600.0,32.3586,32.4638,32.3343,32.4557,78600.0
2008-08-15 12:40:00,40.09,40.1,40.01,40.06,14300.0,32.4557,32.4638,32.391,32.4315,14300.0
2008-08-15 12:45:00,40.05,40.1,40.05,40.08,21100.0,32.4234,32.4638,32.4234,32.4476,21100.0
2008-08-15 12:50:00,40.07,40.2,40.07,40.15,34100.0,32.4396,32.5448,32.4396,32.5043,34100.0
2008-08-15 12:55:00,40.16,40.16,40.11,40.14,15400.0,32.5124,32.5124,32.4719,32.4962,15400.0
2008-08-15 13:00:00,40.14,40.2,40.13,40.15,13000.0,32.4962,32.5448,32.4881,32.5043,13000.0
2008-08-15 13:05:00,40.15,40.2,40.13,40.18,62000.0,32.5043,32.5448,32.4881,32.5286,62000.0
2008-08-15 13:10:00,40.18,40.18,40.13,40.15,10000.0,32.5286,32.5286,32.4881,32.5043,10000.0
2008-08-15 13:15:00,40.15,40.18,40.13,40.14,13000.0,32.5043,32.5286,32.4881,32.4962,13000.0
2008-08-15 13:20:00,40.14,40.17,40.06,40.08,15600.0,32.4962,32.5205,32.4315,32.4476,15600.0
2008-08-15 13:25:00,40.09,40.15,39.98,39.98,41400.0,32.4557,32.5043,32.3667,32.3667,41400.0
2008-08-15 13:30:00,39.99,40.06,39.98,39.99,20700.0,32.3748,32.4315,32.3667,32.3748,20700.0
2008-08-15 13:35:00,40.01,40.06,39.98,40.01,21900.0,32.391,32.4315,32.3667,32.391,21900.0
2008-08-15 13:40:00,40.0,40.04,39.98,40.04,22400.0,32.3829,32.4153,32.3667,32.4153,22400.0
2008-08-15 13:45:00,40.02,40.12,40.0,40.11,29700.0,32.3991,32.48,32.3829,32.4719,29700.0
2008-08-15 13:50:00,40.11,40.13,39.98,40.0,23700.0,32.4719,32.4881,32.3667,32.3829,23700.0
2008-08-15 13:55:00,40.0,40.04,39.97,40.02,17500.0,32.3829,32.4153,32.3586,32.3991,17500.0
2008-08-15 14:00:00,40.02,40.04,39.98,39.99,23700.0,32.3991,32.4153,32.3667,32.3748,23700.0
2008-08-15 14:05:00,40.0,40.06,39.97,40.03,52300.0,32.3829,32.4315,32.3586,32.4072,52300.0
2008-08-15 14:10:00,40.02,40.04,40.0,40.0,19300.0,32.3991,32.4153,32.3829,32.3829,19300.0
2008-08-15 14:15:00,40.0,40.09,39.99,40.05,31800.0,32.3829,32.4557,32.3748,32.4234,31800.0
2008-08-15 14:20:00,40.05,40.09,40.01,40.05,47400.0,32.4234,32.4557,32.391,32.4234,47400.0
2008-08-15 14:25:00,40.05,40.11,40.01,40.1,121200.0,32.4234,32.4719,32.391,32.4638,121200.0
2008-08-15 14:30:00,40.1,40.15,40.05,40.07,49900.0,32.4638,32.5043,32.4234,32.4396,49900.0
2008-08-15 14:35:00,40.09,40.16,40.06,40.09,49300.0,32.4557,32.5124,32.4315,32.4557,49300.0
2008-08-15 14:40:00,40.08,40.12,40.02,40.09,85200.0,32.4476,32.48,32.3991,32.4557,85200.0
2008-08-15 14:45:00,40.09,40.1,40.03,40.03,46700.0,32.4557,32.4638,32.4072,32.4072,46700.0
2008-08-15 14:50:00,40.02,40.13,40.0,40.04,47600.0,32.3991,32.4881,32.3829,32.4153,47600.0
2008-08-15 14:55:00,40.05,40.05,40.01,40.03,50500.0,32.4234,32.4234,32.391,32.4072,50500.0
2008-08-15 15:00:00,40.03,40.12,40.02,40.1,78600.0,32.4072,32.48,32.3991,32.4638,78600.0
2008-08-15 15:05:00,40.09,40.11,40.03,40.05,56700.0,32.4557,32.4719,32.4072,32.4234,56700.0
2008-08-15 15:10:00,40.06,40.07,40.03,40.06,116600.0,32.4315,32.4396,32.4072,32.4315,116600.0
2008-08-15 15:15:00,40.06,40.07,40.0,40.03,167800.0,32.4315,32.4396,32.3829,32.4072,167800.0
2008-08-15 15:20:00,40.03,40.06,40.02,40.06,133100.0,32.4072,32.4315,32.3991,32.4315,133100.0
2008-08-15 15:25:00,40.05,40.13,40.04,40.07,96000.0,32.4234,32.4881,32.4153,32.4396,96000.0
2008-08-15 15:30:00,40.07,40.15,40.04,40.11,92100.0,32.4396,32.5043,32.4153,32.4719,92100.0
2008-08-15 15:35:00,40.11,40.17,40.06,40.06,146600.0,32.4719,32.5205,32.4315,32.4315,146600.0
2008-08-15 15:40:00,40.07,40.09,40.01,40.05,150800.0,32.4396,32.4557,32.391,32.4234,150800.0
2008-08-15 15:45:00,40.05,40.05,40.0,40.01,171500.0,32.4234,32.4234,32.3829,32.391,171500.0
2008-08-15 15:50:00,40.01,40.06,39.98,40.0,155800.0,32.391,32.4315,32.3667,32.3829,155800.0
2008-08-15 15:55:00,40.0,40.03,39.99,40.02,211700.0,32.3829,32.4072,32.3748,32.3991,211700.0
2008-08-18 09:30:00,40.19,40.19,39.75,39.96,68500.0,32.6207,32.6207,32.2636,32.434,68500.0
2008-08-18 09:35:00,39.93,40.08,39.8,40.0,141800.0,32.4097,32.5314,32.3042,32.4665,141800.0
2008-08-18 09:40:00,39.98,39.98,39.23,39.27,335900.0,32.4503,32.4503,31.8415,31.874,335900.0
2008-08-18 09:45:00,39.28,39.37,39.15,39.36,55100.0,31.8821,31.9552,31.7766,31.9471,55100.0
2008-08-18 09:50:00,39.35,39.46,39.21,39.37,79000.0,31.9389,32.0282,31.8253,31.9552,79000.0
2008-08-18 09:55:00,39.36,39.74,39.34,39.73,56400.0,31.9471,32.2555,31.9308,32.2474,56400.0
2008-08-18 10:00:00,39.71,39.85,39.57,39.71,81400.0,32.2311,32.3448,32.1175,32.2311,81400.0
2008-08-18 10:05:00,39.71,39.88,39.58,39.71,52100.0,32.2311,32.3691,32.1256,32.2311,52100.0
2008-08-18 10:10:00,39.71,39.83,39.67,39.72,79400.0,32.2311,32.3285,32.1987,32.2393,79400.0
2008-08-18 10:15:00,39.73,39.81,39.54,39.63,80700.0,32.2474,32.3123,32.0932,32.1662,80700.0
2008-08-18 10:20:00,39.64,39.93,39.59,39.92,72100.0,32.1743,32.4097,32.1337,32.4016,72100.0
2008-08-18 10:25:00,39.92,40.13,39.92,39.96,164200.0,32.4016,32.572,32.4016,32.434,164200.0
2008-08-18 10:30:00,39.97,40.01,39.94,39.94,142800.0,32.4422,32.4746,32.4178,32.4178,142800.0
2008-08-18 10:35:00,39.93,39.94,39.72,39.77,201200.0,32.4097,32.4178,32.2393,32.2798,201200.0
2008-08-18 10:40:00,39.77,39.78,39.74,39.75,95000.0,32.2798,32.288,32.2555,32.2636,95000.0
2008-08-18 10:45:00,39.76,39.81,39.7,39.7,108400.0,32.2717,32.3123,32.223,32.223,108400.0
2008-08-18 10:50:00,39.7,39.94,39.65,39.79,74000.0,32.223,32.4178,32.1824,32.2961,74000.0
2008-08-18 10:55:00,39.79,39.87,39.68,39.77,41600.0,32.2961,32.361,32.2068,32.2798,41600.0
2008-08-18 11:00:00,39.78,39.81,39.61,39.61,15100.0,32.288,32.3123,32.15,32.15,15100.0
2008-08-18 11:05:00,39.62,39.79,39.58,39.74,28900.0,32.1581,32.2961,32.1256,32.2555,28900.0
2008-08-18 11:10:00,39.73,39.79,39.62,39.64,36200.0,32.2474,32.2961,32.1581,32.1743,36200.0
2008-08-18 11:15:00,39.67,39.7,39.58,39.64,28500.0,32.1987,32.223,32.1256,32.1743,28500.0
2008-08-18 11:20:00,39.65,39.74,39.64,39.73,31500.0,32.1824,32.2555,32.1743,32.2474,31500.0
2008-08-18 11:25:00,39.73,39.73,39.58,39.59,33700.0,32.2474,32.2474,32.1256,32.1337,33700.0
2008-08-18 11:30:00,39.6,39.65,39.56,39.56,18700.0,32.1419,32.1824,32.1094,32.1094,18700.0
2008-08-18 11:35:00,39.58,39.65,39.53,39.61,85000.0,32.1256,32.1824,32.085,32.15,85000.0
2008-08-18 11:40:00,39.62,39.62,39.46,39.48,73400.0,32.1581,32.1581,32.0282,32.0445,73400.0
2008-08-18 11:45:00,39.48,39.53,39.47,39.48,53200.0,32.0445,32.085,32.0363,32.0445,53200.0
2008-08-18 11:50:00,39.48,39.57,39.48,39.5,31100.0,32.0445,32.1175,32.0445,32.0607,31100.0
2008-08-18 11:55:00,39.51,39.51,39.19,39.22,63300.0,32.0688,32.0688,31.8091,31.8334,63300.0
2008-08-18 12:00:00,39.24,39.25,39.11,39.2,25100.0,31.8497,31.8578,31.7441,31.8172,25100.0
2008-08-18 12:05:00,39.19,39.2,39.16,39.19,91700.0,31.8091,31.8172,31.7847,31.8091,91700.0
2008-08-18 12:10:00,39.18,39.19,39.09,39.1,45200.0,31.801,31.8091,31.7279,31.736,45200.0
2008-08-18 12:15:00,39.1,39.1,38.95,38.99,50200.0,31.736,31.736,31.6143,31.6467,50200.0
2008-08-18 12:20:00,38.98,39.08,38.91,39.0,25000.0,31.6386,31.7198,31.5818,31.6549,25000.0
2008-08-18 12:25:00,39.0,39.08,38.98,39.08,35600.0,31.6549,31.7198,31.6386,31.7198,35600.0
2008-08-18 12:30:00,39.08,39.11,39.02,39.06,37300.0,31.7198,31.7441,31.6711,31.7036,37300.0
2008-08-18 12:35:00,39.06,39.06,38.97,39.02,26800.0,31.7036,31.7036,31.6305,31.6711,26800.0
2008-08-18 12:40:00,39.02,39.02,38.92,38.96,75900.0,31.6711,31.6711,31.5899,31.6224,75900.0
2008-08-18 12:45:00,38.94,38.95,38.84,38.88,32400.0,31.6062,31.6143,31.525,31.5575,32400.0
2008-08-18 12:50:00,38.87,38.99,38.86,38.93,62000.0,31.5493,31.6467,31.5412,31.598,62000.0
2008-08-18 12:55:00,38.95,38.95,38.82,38.82,32500.0,31.6143,31.6143,31.5088,31.5088,32500.0
2008-08-18 13:00:00,38.83,38.91,38.78,38.87,70700.0,31.5169,31.5818,31.4763,31.5493,70700.0
2008-08-18 13:05:00,38.84,38.87,38.78,38.81,92400.0,31.525,31.5493,31.4763,31.5006,92400.0
2008-08-18 13:10:00,38.8,38.83,38.7,38.83,215500.0,31.4925,31.5169,31.4114,31.5169,215500.0
2008-08-18 13:15:00,38.82,38.88,38.74,38.82,182200.0,31.5088,31.5575,31.4438,31.5088,182200.0
2008-08-18 13:20:00,38.82,38.91,38.74,38.88,62800.0,31.5088,31.5818,31.4438,31.5575,62800.0
2008-08-18 13:25:00,38.87,38.9,38.8,38.82,38000.0,31.5493,31.5737,31.4925,31.5088,38000.0
2008-08-18 13:30:00,38.82,38.9,38.8,38.84,30300.0,31.5088,31.5737,31.4925,31.525,30300.0
2008-08-18 13:35:00,38.85,38.88,38.78,38.85,34200.0,31.5331,31.5575,31.4763,31.5331,34200.0
2008-08-18 13:40:00,38.84,38.86,38.8,38.8,31000.0,31.525,31.5412,31.4925,31.4925,31000.0
2008-08-18 13:45:00,38.8,38.9,38.76,38.82,46200.0,31.4925,31.5737,31.4601,31.5088,46200.0
2008-08-18 13:50:00,38.82,38.87,38.79,38.85,23200.0,31.5088,31.5493,31.4844,31.5331,23200.0
2008-08-18 13:55:00,38.85,38.94,38.83,38.85,49000.0,31.5331,31.6062,31.5169,31.5331,49000.0
2008-08-18 14:00:00,38.85,39.0,38.85,38.97,89500.0,31.5331,31.6549,31.5331,31.6305,89500.0
2008-08-18 14:05:00,38.97,38.97,38.75,38.8,38900.0,31.6305,31.6305,31.4519,31.4925,38900.0
2008-08-18 14:10:00,38.81,38.92,38.78,38.84,45700.0,31.5006,31.5899,31.4763,31.525,45700.0
2008-08-18 14:15:00,38.83,38.88,38.79,38.8,37200.0,31.5169,31.5575,31.4844,31.4925,37200.0
2008-08-18 14:20:00,38.8,38.91,38.75,38.77,61200.0,31.4925,31.5818,31.4519,31.4682,61200.0
2008-08-18 14:25:00,38.76,38.96,38.75,38.96,65300.0,31.4601,31.6224,31.4519,31.6224,65300.0
2008-08-18 14:30:00,38.96,38.99,38.83,38.89,66500.0,31.6224,31.6467,31.5169,31.5656,66500.0
2008-08-18 14:35:00,38.88,39.02,38.88,38.99,42800.0,31.5575,31.6711,31.5575,31.6467,42800.0
2008-08-18 14:40:00,38.99,38.99,38.9,38.9,29100.0,31.6467,31.6467,31.5737,31.5737,29100.0
2008-08-18 14:45:00,38.92,39.06,38.92,38.98,40100.0,31.5899,31.7036,31.5899,31.6386,40100.0
2008-08-18 14:50:00,38.98,39.02,38.94,38.98,47400.0,31.6386,31.6711,31.6062,31.6386,47400.0
2008-08-18 14:55:00,38.98,38.99,38.95,38.96,39100.0,31.6386,31.6467,31.6143,31.6224,39100.0
2008-08-18 15:00:00,38.96,38.97,38.83,38.87,176700.0,31.6224,31.6305,31.5169,31.5493,176700.0
2008-08-18 15:05:00,38.87,38.91,38.79,38.79,90400.0,31.5493,31.5818,31.4844,31.4844,90400.0
2008-08-18 15:10:00,38.79,38.81,38.67,38.8,62300.0,31.4844,31.5006,31.387,31.4925,62300.0
2008-08-18 15:15:00,38.8,38.81,38.65,38.67,104500.0,31.4925,31.5006,31.3708,31.387,104500.0
2008-08-18 15:20:00,38.67,38.68,38.53,38.6,137800.0,31.387,31.3951,31.2734,31.3302,137800.0
2008-08-18 15:25:00,38.59,38.78,38.54,38.67,154500.0,31.3221,31.4763,31.2815,31.387,154500.0
2008-08-18 15:30:00,38.67,38.75,38.59,38.64,81500.0,31.387,31.4519,31.3221,31.3627,81500.0
2008-08-18 15:35:00,38.64,38.8,38.64,38.74,59100.0,31.3627,31.4925,31.3627,31.4438,59100.0
2008-08-18 15:40:00,38.72,38.77,38.62,38.68,180300.0,31.4276,31.4682,31.3464,31.3951,180300.0
2008-08-18 15:45:00,38.7,38.7,38.58,38.6,99800.0,31.4114,31.4114,31.314,31.3302,99800.0
2008-08-18 15:50:00,38.6,38.72,38.58,38.69,111200.0,31.3302,31.4276,31.314,31.4032,111200.0
2008-08-18 15:55:00,38.69,38.76,38.67,38.74,136500.0,31.4032,31.4601,31.387,31.4438,136500.0
2008-08-19 09:30:00,38.43,38.45,37.83,38.31,30500.0,31.1922,31.2084,30.7052,31.0948,30500.0
2008-08-19 09:35:00,38.3,38.33,37.87,37.96,69000.0,31.0867,31.111,30.7377,30.8107,69000.0
2008-08-19 09:40:00,37.98,38.0,37.71,37.93,36500.0,30.827,30.8432,30.6078,30.7864,36500.0
2008-08-19 09:45:00,37.91,37.96,37.4,37.45,49800.0,30.7701,30.8107,30.3562,30.3968,49800.0
2008-08-19 09:50:00,37.44,37.58,37.35,37.53,78000.0,30.3887,30.5023,30.3156,30.4617,78000.0
2008-08-19 09:55:00,37.53,37.72,37.49,37.7,114100.0,30.4617,30.6159,30.4292,30.5997,114100.0
2008-08-19 10:00:00,37.7,37.76,37.54,37.59,92100.0,30.5997,30.6484,30.4698,30.5104,92100.0
2008-08-19 10:05:00,37.59,37.67,37.49,37.52,101800.0,30.5104,30.5753,30.4292,30.4536,101800.0
2008-08-19 10:10:00,37.52,37.6,37.41,37.55,27100.0,30.4536,30.5185,30.3643,30.4779,27100.0
2008-08-19 10:15:00,37.54,37.6,37.39,37.42,36600.0,30.4698,30.5185,30.3481,30.3724,36600.0
2008-08-19 10:20:00,37.42,37.48,37.35,37.37,22700.0,30.3724,30.4211,30.3156,30.3318,22700.0
2008-08-19 10:25:00,37.42,37.47,37.33,37.39,18800.0,30.3724,30.413,30.2994,30.3481,18800.0
2008-08-19 10:30:00,37.36,37.52,37.35,37.39,25800.0,30.3237,30.4536,30.3156,30.3481,25800.0
2008-08-19 10:35:00,37.4,37.54,37.35,37.5,19900.0,30.3562,30.4698,30.3156,30.4374,19900.0
2008-08-19 10:40:00,37.49,37.59,37.47,37.49,21400.0,30.4292,30.5104,30.413,30.4292,21400.0
2008-08-19 10:45:00,37.49,37.57,37.43,37.49,24200.0,30.4292,30.4942,30.3805,30.4292,24200.0
2008-08-19 10:50:00,37.46,37.51,37.39,37.41,18000.0,30.4049,30.4455,30.3481,30.3643,18000.0
2008-08-19 10:55:00,37.39,37.56,37.39,37.51,18900.0,30.3481,30.4861,30.3481,30.4455,18900.0
2008-08-19 11:00:00,37.51,37.52,37.44,37.5,21500.0,30.4455,30.4536,30.3887,30.4374,21500.0
2008-08-19 11:05:00,37.49,37.49,37.35,37.37,24600.0,30.4292,30.4292,30.3156,30.3318,24600.0
2008-08-19 11:10:00,37.37,37.38,37.17,37.18,26000.0,30.3318,30.34,30.1695,30.1776,26000.0
2008-08-19 11:15:00,37.2,37.26,37.11,37.11,27100.0,30.1939,30.2426,30.1208,30.1208,27100.0
2008-08-19 11:20:00,37.11,37.24,37.08,37.19,45300.0,30.1208,30.2263,30.0965,30.1857,45300.0
2008-08-19 11:25:00,37.19,37.42,37.19,37.29,27700.0,30.1857,30.3724,30.1857,30.2669,27700.0
2008-08-19 11:30:00,37.3,37.43,37.21,37.43,40200.0,30.275,30.3805,30.202,30.3805,40200.0
2008-08-19 11:35:00,37.43,37.5,37.24,37.25,57400.0,30.3805,30.4374,30.2263,30.2344,57400.0
2008-08-19 11:40:00,37.26,37.38,37.24,37.37,20700.0,30.2426,30.34,30.2263,30.3318,20700.0
2008-08-19 11:45:00,37.37,37.38,37.24,37.33,23900.0,30.3318,30.34,30.2263,30.2994,23900.0
2008-08-19 11:50:00,37.32,37.38,37.28,37.29,16500.0,30.2913,30.34,30.2588,30.2669,16500.0
2008-08-19 11:55:00,37.27,37.36,37.15,37.15,23400.0,30.2507,30.3237,30.1533,30.1533,23400.0
2008-08-19 12:00:00,37.16,37.3,37.11,37.13,17800.0,30.1614,30.275,30.1208,30.137,17800.0
2008-08-19 12:05:00,37.13,37.15,37.03,37.04,20100.0,30.137,30.1533,30.0559,30.064,20100.0
2008-08-19 12:10:00,37.06,37.19,37.05,37.09,31700.0,30.0802,30.1857,30.0721,30.1046,31700.0
2008-08-19 12:15:00,37.09,37.35,37.08,37.34,18300.0,30.1046,30.3156,30.0965,30.3075,18300.0
2008-08-19 12:20:00,37.34,37.43,37.29,37.41,19900.0,30.3075,30.3805,30.2669,30.3643,19900.0
2008-08-19 12:25:00,37.41,37.44,37.38,37.43,34400.0,30.3643,30.3887,30.34,30.3805,34400.0
2008-08-19 12:30:00,37.43,37.45,37.38,37.43,27800.0,30.3805,30.3968,30.34,30.3805,27800.0
2008-08-19 12:35:00,37.44,37.55,37.43,37.52,33200.0,30.3887,30.4779,30.3805,30.4536,33200.0
2008-08-19 12:40:00,37.52,37.57,37.47,37.55,38600.0,30.4536,30.4942,30.413,30.4779,38600.0
2008-08-19 12:45:00,37.55,37.56,37.48,37.55,10000.0,30.4779,30.4861,30.4211,30.4779,10000.0
2008-08-19 12:50:00,37.54,37.6,37.51,37.6,24100.0,30.4698,30.5185,30.4455,30.5185,24100.0
2008-08-19 12:55:00,37.61,37.63,37.56,37.6,33100.0,30.5266,30.5429,30.4861,30.5185,33100.0
2008-08-19 13:00:00,37.6,37.6,37.43,37.44,14200.0,30.5185,30.5185,30.3805,30.3887,14200.0
2008-08-19 13:05:00,37.44,37.5,37.41,37.46,30700.0,30.3887,30.4374,30.3643,30.4049,30700.0
2008-08-19 13:10:00,37.46,37.53,37.44,37.46,42700.0,30.4049,30.4617,30.3887,30.4049,42700.0
2008-08-19 13:15:00,37.45,37.46,37.39,37.4,55700.0,30.3968,30.4049,30.3481,30.3562,55700.0
2008-08-19 13:20:00,37.4,37.56,37.38,37.48,56200.0,30.3562,30.4861,30.34,30.4211,56200.0
2008-08-19 13:25:00,37.46,37.53,37.46,37.48,24200.0,30.4049,30.4617,30.4049,30.4211,24200.0
2008-08-19 13:30:00,37.48,37.65,37.48,37.52,52800.0,30.4211,30.5591,30.4211,30.4536,52800.0
2008-08-19 13:35:00,37.52,37.52,37.41,37.41,29800.0,30.4536,30.4536,30.3643,30.3643,29800.0
2008-08-19 13:40:00,37.42,37.57,37.42,37.42,45100.0,30.3724,30.4942,30.3724,30.3724,45100.0
2008-08-19 13:45:00,37.43,37.45,37.35,37.38,72000.0,30.3805,30.3968,30.3156,30.34,72000.0
2008-08-19 13:50:00,37.38,37.5,37.36,37.5,56400.0,30.34,30.4374,30.3237,30.4374,56400.0
2008-08-19 13:55:00,37.49,37.49,37.38,37.39,48500.0,30.4292,30.4292,30.34,30.3481,48500.0
2008-08-19 14:00:00,37.4,37.44,37.34,37.34,30400.0,30.3562,30.3887,30.3075,30.3075,30400.0
2008-08-19 14:05:00,37.34,37.4,37.33,37.39,60200.0,30.3075,30.3562,30.2994,30.3481,60200.0
2008-08-19 14:10:00,37.38,37.42,37.36,37.4,59300.0,30.34,30.3724,30.3237,30.3562,59300.0
2008-08-19 14:15:00,37.4,37.45,37.35,37.37,32500.0,30.3562,30.3968,30.3156,30.3318,32500.0
2008-08-19 14:20:00,37.38,37.4,37.36,37.37,56100.0,30.34,30.3562,30.3237,30.3318,56100.0
2008-08-19 14:25:00,37.36,37.4,37.34,37.37,62200.0,30.3237,30.3562,30.3075,30.3318,62200.0
2008-08-19 14:30:00,37.37,37.39,37.31,37.34,23000.0,30.3318,30.3481,30.2831,30.3075,23000.0
2008-08-19 14:35:00,37.34,37.36,37.31,37.32,34000.0,30.3075,30.3237,30.2831,30.2913,34000.0
2008-08-19 14:40:00,37.31,37.38,37.3,37.37,102200.0,30.2831,30.34,30.275,30.3318,102200.0
2008-08-19 14:45:00,37.37,37.48,37.36,37.39,134500.0,30.3318,30.4211,30.3237,30.3481,134500.0
2008-08-19 14:50:00,37.39,37.53,37.39,37.46,81300.0,30.3481,30.4617,30.3481,30.4049,81300.0
2008-08-19 14:55:00,37.44,37.5,37.37,37.5,29600.0,30.3887,30.4374,30.3318,30.4374,29600.0
2008-08-19 15:00:00,37.49,37.49,37.36,37.42,140100.0,30.4292,30.4292,30.3237,30.3724,140100.0
2008-08-19 15:05:00,37.41,37.46,37.38,37.4,63700.0,30.3643,30.4049,30.34,30.3562,63700.0
2008-08-19 15:10:00,37.4,37.45,37.32,37.39,65600.0,30.3562,30.3968,30.2913,30.3481,65600.0
2008-08-19 15:15:00,37.38,37.45,37.34,37.4,32600.0,30.34,30.3968,30.3075,30.3562,32600.0
2008-08-19 15:20:00,37.4,37.63,37.35,37.52,52900.0,30.3562,30.5429,30.3156,30.4536,52900.0
2008-08-19 15:25:00,37.54,37.58,37.4,37.45,37800.0,30.4698,30.5023,30.3562,30.3968,37800.0
2008-08-19 15:30:00,37.44,37.48,37.39,37.45,50900.0,30.3887,30.4211,30.3481,30.3968,50900.0
2008-08-19 15:35:00,37.44,37.52,37.35,37.48,141200.0,30.3887,30.4536,30.3156,30.4211,141200.0
2008-08-19 15:40:00,37.47,37.61,37.46,37.56,145300.0,30.413,30.5266,30.4049,30.4861,145300.0
2008-08-19 15:45:00,37.57,37.65,37.49,37.5,166600.0,30.4942,30.5591,30.4292,30.4374,166600.0
2008-08-19 15:50:00,37.5,37.62,37.45,37.62,79700.0,30.4374,30.5348,30.3968,30.5348,79700.0
2008-08-19 15:55:00,37.61,37.65,37.6,37.64,127000.0,30.5266,30.5591,30.5185,30.551,127000.0
2008-08-20 09:30:00,37.57,38.25,37.51,37.67,57500.0,30.4942,31.0461,30.4455,30.5753,57500.0
2008-08-20 09:35:00,37.69,37.86,37.48,37.74,31400.0,30.5916,30.7296,30.4211,30.6322,31400.0
2008-08-20 09:40:00,37.75,37.84,37.58,37.71,22900.0,30.6403,30.7133,30.5023,30.6078,22900.0
2008-08-20 09:45:00,37.69,37.78,37.35,37.36,45800.0,30.5916,30.6646,30.3156,30.3237,45800.0
2008-08-20 09:50:00,37.37,37.57,37.22,37.31,60900.0,30.3318,30.4942,30.2101,30.2831,60900.0
2008-08-20 09:55:00,37.32,37.33,37.13,37.18,65700.0,30.2913,30.2994,30.137,30.1776,65700.0
2008-08-20 10:00:00,37.16,37.16,36.88,36.88,134100.0,30.1614,30.1614,29.9341,29.9341,134100.0
2008-08-20 10:05:00,36.88,36.92,36.77,36.87,54600.0,29.9341,29.9666,29.8448,29.926,54600.0
2008-08-20 10:10:00,36.85,37.11,36.85,36.98,62200.0,29.9098,30.1208,29.9098,30.0153,62200.0
2008-08-20 10:15:00,36.98,37.17,36.98,37.1,169000.0,30.0153,30.1695,30.0153,30.1127,169000.0
2008-08-20 10:20:00,37.1,37.1,37.03,37.09,134800.0,30.1127,30.1127,30.0559,30.1046,134800.0
2008-08-20 10:25:00,37.09,37.09,36.96,36.98,58700.0,30.1046,30.1046,29.9991,30.0153,58700.0
2008-08-20 10:30:00,37.0,37.07,36.93,37.05,56900.0,30.0315,30.0883,29.9747,30.0721,56900.0
2008-08-20 10:35:00,37.05,37.13,36.96,37.11,122400.0,30.0721,30.137,29.9991,30.1208,122400.0
2008-08-20 10:40:00,37.11,37.14,37.03,37.09,126900.0,30.1208,30.1452,30.0559,30.1046,126900.0
2008-08-20 10:45:00,37.09,37.17,37.08,37.17,99000.0,30.1046,30.1695,30.0965,30.1695,99000.0
2008-08-20 10:50:00,37.17,37.49,37.16,37.4,92900.0,30.1695,30.4292,30.1614,30.3562,92900.0
2008-08-20 10:55:00,37.4,37.43,37.35,37.43,61200.0,30.3562,30.3805,30.3156,30.3805,61200.0
2008-08-20 11:00:00,37.41,37.43,37.19,37.28,68900.0,30.3643,30.3805,30.1857,30.2588,68900.0
2008-08-20 11:05:00,37.28,37.31,37.22,37.25,36700.0,30.2588,30.2831,30.2101,30.2344,36700.0
2008-08-20 11:10:00,37.26,37.31,37.24,37.28,91000.0,30.2426,30.2831,30.2263,30.2588,91000.0
2008-08-20 11:15:00,37.29,37.29,37.1,37.24,86900.0,30.2669,30.2669,30.1127,30.2263,86900.0
2008-08-20 11:20:00,37.23,37.42,37.21,37.39,44300.0,30.2182,30.3724,30.202,30.3481,44300.0
2008-08-20 11:25:00,37.39,37.43,37.29,37.34,87600.0,30.3481,30.3805,30.2669,30.3075,87600.0
2008-08-20 11:30:00,37.34,37.35,37.21,37.22,43000.0,30.3075,30.3156,30.202,30.2101,43000.0
2008-08-20 11:35:00,37.22,37.22,37.18,37.21,21800.0,30.2101,30.2101,30.1776,30.202,21800.0
2008-08-20 11:40:00,37.2,37.22,37.16,37.22,37000.0,30.1939,30.2101,30.1614,30.2101,37000.0
2008-08-20 11:45:00,37.2,37.3,37.13,37.19,112300.0,30.1939,30.275,30.137,30.1857,112300.0
2008-08-20 11:50:00,37.19,37.21,37.13,37.14,47900.0,30.1857,30.202,30.137,30.1452,47900.0
2008-08-20 11:55:00,37.15,37.27,37.14,37.26,29000.0,30.1533,30.2507,30.1452,30.2426,29000.0
2008-08-20 12:00:00,37.25,37.38,37.14,37.16,48500.0,30.2344,30.34,30.1452,30.1614,48500.0
2008-08-20 12:05:00,37.17,37.17,37.05,37.12,28200.0,30.1695,30.1695,30.0721,30.1289,28200.0
2008-08-20 12:10:00,37.11,37.12,37.01,37.08,19100.0,30.1208,30.1289,30.0396,30.0965,19100.0
2008-08-20 12:15:00,37.09,37.17,37.0,37.02,24700.0,30.1046,30.1695,30.0315,30.0478,24700.0
2008-08-20 12:20:00,37.0,37.15,36.98,37.15,33800.0,30.0315,30.1533,30.0153,30.1533,33800.0
2008-08-20 12:25:00,37.14,37.2,37.13,37.17,21500.0,30.1452,30.1939,30.137,30.1695,21500.0
2008-08-20 12:30:00,37.18,37.25,37.0,37.11,46500.0,30.1776,30.2344,30.0315,30.1208,46500.0
2008-08-20 12:35:00,37.1,37.16,37.06,37.06,13000.0,30.1127,30.1614,30.0802,30.0802,13000.0
2008-08-20 12:40:00,37.07,37.12,37.04,37.05,26600.0,30.0883,30.1289,30.064,30.0721,26600.0
2008-08-20 12:45:00,37.06,37.06,36.95,36.97,15900.0,30.0802,30.0802,29.9909,30.0072,15900.0
2008-08-20 12:50:00,36.96,37.01,36.94,37.0,31200.0,29.9991,30.0396,29.9828,30.0315,31200.0
2008-08-20 12:55:00,36.99,37.02,36.98,37.01,21900.0,30.0234,30.0478,30.0153,30.0396,21900.0
2008-08-20 13:00:00,37.0,37.05,36.99,37.02,34400.0,30.0315,30.0721,30.0234,30.0478,34400.0
2008-08-20 13:05:00,37.03,37.11,37.02,37.1,25200.0,30.0559,30.1208,30.0478,30.1127,25200.0
2008-08-20 13:10:00,37.1,37.13,37.04,37.06,34000.0,30.1127,30.137,30.064,30.0802,34000.0
2008-08-20 13:15:00,37.07,37.12,37.06,37.12,12900.0,30.0883,30.1289,30.0802,30.1289,12900.0
2008-08-20 13:20:00,37.13,37.21,37.1,37.12,20100.0,30.137,30.202,30.1127,30.1289,20100.0
2008-08-20 13:25:00,37.11,37.19,37.09,37.13,22400.0,30.1208,30.1857,30.1046,30.137,22400.0
2008-08-20 13:30:00,37.14,37.2,37.1,37.12,37700.0,30.1452,30.1939,30.1127,30.1289,37700.0
2008-08-20 13:35:00,37.13,37.17,37.08,37.11,20500.0,30.137,30.1695,30.0965,30.1208,20500.0
2008-08-20 13:40:00,37.09,37.15,37.08,37.13,18200.0,30.1046,30.1533,30.0965,30.137,18200.0
2008-08-20 13:45:00,37.15,37.2,37.12,37.18,28900.0,30.1533,30.1939,30.1289,30.1776,28900.0
2008-08-20 13:50:00,37.18,37.2,37.06,37.07,50400.0,30.1776,30.1939,30.0802,30.0883,50400.0
2008-08-20 13:55:00,37.06,37.12,37.01,37.12,50800.0,30.0802,30.1289,30.0396,30.1289,50800.0
2008-08-20 14:00:00,37.1,37.12,36.89,36.9,48400.0,30.1127,30.1289,29.9422,29.9504,48400.0
2008-08-20 14:05:00,36.89,37.02,36.86,36.94,73200.0,29.9422,30.0478,29.9179,29.9828,73200.0
2008-08-20 14:10:00,36.93,36.96,36.8,36.87,24700.0,29.9747,29.9991,29.8692,29.926,24700.0
2008-08-20 14:15:00,36.86,36.93,36.73,36.74,77700.0,29.9179,29.9747,29.8124,29.8205,77700.0
2008-08-20 14:20:00,36.74,36.79,36.65,36.79,30500.0,29.8205,29.8611,29.7474,29.8611,30500.0
2008-08-20 14:25:00,36.79,36.87,36.68,36.73,60000.0,29.8611,29.926,29.7718,29.8124,60000.0
2008-08-20 14:30:00,36.72,36.8,36.69,36.75,29900.0,29.8043,29.8692,29.7799,29.8286,29900.0
2008-08-20 14:35:00,36.72,36.75,36.66,36.7,40700.0,29.8043,29.8286,29.7556,29.788,40700.0
2008-08-20 14:40:00,36.69,36.88,36.69,36.88,42900.0,29.7799,29.9341,29.7799,29.9341,42900.0
2008-08-20 14:45:00,36.9,36.98,36.77,36.8,33900.0,29.9504,30.0153,29.8448,29.8692,33900.0
2008-08-20 14:50:00,36.77,36.9,36.75,36.9,38000.0,29.8448,29.9504,29.8286,29.9504,38000.0
2008-08-20 14:55:00,36.9,36.98,36.88,36.9,49600.0,29.9504,30.0153,29.9341,29.9504,49600.0
2008-08-20 15:00:00,36.9,36.94,36.84,36.91,100300.0,29.9504,29.9828,29.9017,29.9585,100300.0
2008-08-20 15:05:00,36.91,36.92,36.85,36.87,98900.0,29.9585,29.9666,29.9098,29.926,98900.0
2008-08-20 15:10:00,36.85,36.93,36.84,36.93,57800.0,29.9098,29.9747,29.9017,29.9747,57800.0
2008-08-20 15:15:00,36.91,36.91,36.82,36.87,87600.0,29.9585,29.9585,29.8854,29.926,87600.0
2008-08-20 15:20:00,36.87,36.97,36.82,36.91,113100.0,29.926,30.0072,29.8854,29.9585,113100.0
2008-08-20 15:25:00,36.91,37.02,36.91,36.96,98500.0,29.9585,30.0478,29.9585,29.9991,98500.0
2008-08-20 15:30:00,36.95,36.96,36.69,36.71,114900.0,29.9909,29.9991,29.7799,29.7961,114900.0
2008-08-20 15:35:00,36.71,36.9,36.7,36.79,126800.0,29.7961,29.9504,29.788,29.8611,126800.0
2008-08-20 15:40:00,36.8,37.06,36.75,36.99,168600.0,29.8692,30.0802,29.8286,30.0234,168600.0
2008-08-20 15:45:00,36.98,37.01,36.9,36.99,149400.0,30.0153,30.0396,29.9504,30.0234,149400.0
2008-08-20 15:50:00,36.99,37.05,36.93,37.03,143600.0,30.0234,30.0721,29.9747,30.0559,143600.0
2008-08-20 15:55:00,37.03,37.03,36.88,36.91,326700.0,30.0559,30.0559,29.9341,29.9585,326700.0
2008-08-21 09:30:00,36.38,36.9,36.28,36.38,41800.0,29.5283,29.9504,29.4471,29.5283,41800.0
2008-08-21 09:35:00,36.39,36.72,36.25,36.62,40500.0,29.5364,29.8043,29.4228,29.7231,40500.0
2008-08-21 09:40:00,36.54,36.64,36.51,36.59,21300.0,29.6582,29.7393,29.6338,29.6987,21300.0
2008-08-21 09:45:00,36.59,36.69,36.56,36.65,32600.0,29.6987,29.7799,29.6744,29.7474,32600.0
2008-08-21 09:50:00,36.62,36.71,36.56,36.71,23200.0,29.7231,29.7961,29.6744,29.7961,23200.0
2008-08-21 09:55:00,36.72,37.07,36.72,37.0,43700.0,29.8043,30.0883,29.8043,30.0315,43700.0
2008-08-21 10:00:00,37.01,37.19,36.92,36.97,48500.0,30.0396,30.1857,29.9666,30.0072,48500.0
2008-08-21 10:05:00,36.97,36.97,36.79,36.81,53000.0,30.0072,30.0072,29.8611,29.8773,53000.0
2008-08-21 10:10:00,36.85,36.87,36.75,36.77,31100.0,29.9098,29.926,29.8286,29.8448,31100.0
2008-08-21 10:15:00,36.78,37.16,36.77,37.16,33200.0,29.853,30.1614,29.8448,30.1614,33200.0
2008-08-21 10:20:00,37.14,37.25,37.04,37.1,32600.0,30.1452,30.2344,30.064,30.1127,32600.0
2008-08-21 10:25:00,37.08,37.24,37.08,37.19,32200.0,30.0965,30.2263,30.0965,30.1857,32200.0
2008-08-21 10:30:00,37.18,37.23,37.03,37.12,26600.0,30.1776,30.2182,30.0559,30.1289,26600.0
2008-08-21 10:35:00,37.11,37.17,36.99,37.03,26800.0,30.1208,30.1695,30.0234,30.0559,26800.0
2008-08-21 10:40:00,37.01,37.03,36.82,36.85,23300.0,30.0396,30.0559,29.8854,29.9098,23300.0
2008-08-21 10:45:00,36.84,36.84,36.7,36.72,23200.0,29.9017,29.9017,29.788,29.8043,23200.0
2008-08-21 10:50:00,36.72,36.75,36.56,36.6,81200.0,29.8043,29.8286,29.6744,29.7069,81200.0
2008-08-21 10:55:00,36.6,36.75,36.55,36.68,44900.0,29.7069,29.8286,29.6663,29.7718,44900.0
2008-08-21 11:00:00,36.69,36.77,36.67,36.74,21100.0,29.7799,29.8448,29.7637,29.8205,21100.0
2008-08-21 11:05:00,36.74,36.75,36.58,36.59,33000.0,29.8205,29.8286,29.6906,29.6987,33000.0
2008-08-21 11:10:00,36.61,36.64,36.55,36.6,24500.0,29.715,29.7393,29.6663,29.7069,24500.0
2008-08-21 11:15:00,36.6,36.61,36.45,36.51,42500.0,29.7069,29.715,29.5851,29.6338,42500.0
2008-08-21 11:20:00,36.5,36.55,36.49,36.55,25100.0,29.6257,29.6663,29.6176,29.6663,25100.0
2008-08-21 11:25:00,36.55,36.68,36.54,36.63,36700.0,29.6663,29.7718,29.6582,29.7312,36700.0
2008-08-21 11:30:00,36.62,36.63,36.54,36.56,19300.0,29.7231,29.7312,29.6582,29.6744,19300.0
2008-08-21 11:35:00,36.55,36.65,36.55,36.64,15900.0,29.6663,29.7474,29.6663,29.7393,15900.0
2008-08-21 11:40:00,36.65,36.8,36.64,36.79,26800.0,29.7474,29.8692,29.7393,29.8611,26800.0
2008-08-21 11:45:00,36.8,36.88,36.73,36.73,48300.0,29.8692,29.9341,29.8124,29.8124,48300.0
2008-08-21 11:50:00,36.74,36.74,36.65,36.71,41000.0,29.8205,29.8205,29.7474,29.7961,41000.0
2008-08-21 11:55:00,36.72,36.74,36.69,36.7,42900.0,29.8043,29.8205,29.7799,29.788,42900.0
2008-08-21 12:00:00,36.7,36.75,36.66,36.69,46600.0,29.788,29.8286,29.7556,29.7799,46600.0
2008-08-21 12:05:00,36.68,36.74,36.66,36.71,25900.0,29.7718,29.8205,29.7556,29.7961,25900.0
2008-08-21 12:10:00,36.72,36.8,36.63,36.77,80700.0,29.8043,29.8692,29.7312,29.8448,80700.0
2008-08-21 12:15:00,36.77,36.87,36.75,36.86,33500.0,29.8448,29.926,29.8286,29.9179,33500.0
2008-08-21 12:20:00,36.87,36.87,36.71,36.71,30600.0,29.926,29.926,29.7961,29.7961,30600.0
2008-08-21 12:25:00,36.71,36.71,36.59,36.64,36600.0,29.7961,29.7961,29.6987,29.7393,36600.0
2008-08-21 12:30:00,36.64,36.74,36.61,36.73,19700.0,29.7393,29.8205,29.715,29.8124,19700.0
2008-08-21 12:35:00,36.73,36.79,36.72,36.78,18100.0,29.8124,29.8611,29.8043,29.853,18100.0
2008-08-21 12:40:00,36.78,36.78,36.72,36.73,22000.0,29.853,29.853,29.8043,29.8124,22000.0
2008-08-21 12:45:00,36.74,36.8,36.73,36.8,15200.0,29.8205,29.8692,29.8124,29.8692,15200.0
2008-08-21 12:50:00,36.8,36.84,36.77,36.84,20100.0,29.8692,29.9017,29.8448,29.9017,20100.0
2008-08-21 12:55:00,36.83,36.89,36.83,36.89,11700.0,29.8935,29.9422,29.8935,29.9422,11700.0
2008-08-21 13:00:00,36.88,36.96,36.86,36.94,17500.0,29.9341,29.9991,29.9179,29.9828,17500.0
2008-08-21 13:05:00,36.92,37.02,36.86,37.01,17900.0,29.9666,30.0478,29.9179,30.0396,17900.0
2008-08-21 13:10:00,37.01,37.12,36.96,37.09,18300.0,30.0396,30.1289,29.9991,30.1046,18300.0
2008-08-21 13:15:00,37.1,37.15,37.04,37.12,26400.0,30.1127,30.1533,30.064,30.1289,26400.0
2008-08-21 13:20:00,37.1,37.11,37.02,37.06,15400.0,30.1127,30.1208,30.0478,30.0802,15400.0
2008-08-21 13:25:00,37.05,37.05,36.94,36.97,18400.0,30.0721,30.0721,29.9828,30.0072,18400.0
2008-08-21 13:30:00,36.97,37.01,36.96,37.0,13300.0,30.0072,30.0396,29.9991,30.0315,13300.0
2008-08-21 13:35:00,37.01,37.18,36.99,37.13,31900.0,30.0396,30.1776,30.0234,30.137,31900.0
2008-08-21 13:40:00,37.17,37.18,37.04,37.08,23700.0,30.1695,30.1776,30.064,30.0965,23700.0
2008-08-21 13:45:00,37.07,37.18,37.06,37.18,23700.0,30.0883,30.1776,30.0802,30.1776,23700.0
2008-08-21 13:50:00,37.18,37.2,37.04,37.06,41800.0,30.1776,30.1939,30.064,30.0802,41800.0
2008-08-21 13:55:00,37.06,37.11,37.03,37.09,26200.0,30.0802,30.1208,30.0559,30.1046,26200.0
2008-08-21 14:00:00,37.08,37.14,37.03,37.14,24300.0,30.0965,30.1452,30.0559,30.1452,24300.0
2008-08-21 14:05:00,37.13,37.13,37.07,37.08,20100.0,30.137,30.137,30.0883,30.0965,20100.0
2008-08-21 14:10:00,37.09,37.31,37.08,37.29,36000.0,30.1046,30.2831,30.0965,30.2669,36000.0
2008-08-21 14:15:00,37.28,37.32,37.24,37.29,32700.0,30.2588,30.2913,30.2263,30.2669,32700.0
2008-08-21 14:20:00,37.28,37.36,37.24,37.35,36200.0,30.2588,30.3237,30.2263,30.3156,36200.0
2008-08-21 14:25:00,37.35,37.38,37.32,37.33,25200.0,30.3156,30.34,30.2913,30.2994,25200.0
2008-08-21 14:30:00,37.33,37.56,37.33,37.5,28600.0,30.2994,30.4861,30.2994,30.4374,28600.0
2008-08-21 14:35:00,37.51,37.51,37.46,37.46,25200.0,30.4455,30.4455,30.4049,30.4049,25200.0
2008-08-21 14:40:00,37.46,37.51,37.44,37.5,16900.0,30.4049,30.4455,30.3887,30.4374,16900.0
2008-08-21 14:45:00,37.51,37.56,37.48,37.5,17500.0,30.4455,30.4861,30.4211,30.4374,17500.0
2008-08-21 14:50:00,37.48,37.53,37.45,37.45,16900.0,30.4211,30.4617,30.3968,30.3968,16900.0
2008-08-21 14:55:00,37.45,37.47,37.41,37.45,23700.0,30.3968,30.413,30.3643,30.3968,23700.0
2008-08-21 15:00:00,37.46,37.5,37.41,37.42,37000.0,30.4049,30.4374,30.3643,30.3724,37000.0
2008-08-21 15:05:00,37.41,37.46,37.4,37.4,22500.0,30.3643,30.4049,30.3562,30.3562,22500.0
2008-08-21 15:10:00,37.4,37.63,37.4,37.52,57700.0,30.3562,30.5429,30.3562,30.4536,57700.0
2008-08-21 15:15:00,37.52,37.59,37.5,37.55,28800.0,30.4536,30.5104,30.4374,30.4779,28800.0
2008-08-21 15:20:00,37.55,37.56,37.46,37.56,36700.0,30.4779,30.4861,30.4049,30.4861,36700.0
2008-08-21 15:25:00,37.56,37.56,37.42,37.42,14500.0,30.4861,30.4861,30.3724,30.3724,14500.0
2008-08-21 15:30:00,37.43,37.5,37.38,37.5,47300.0,30.3805,30.4374,30.34,30.4374,47300.0
2008-08-21 15:35:00,37.52,37.52,37.4,37.41,56800.0,30.4536,30.4536,30.3562,30.3643,56800.0
2008-08-21 15:40:00,37.4,37.53,37.39,37.5,58000.0,30.3562,30.4617,30.3481,30.4374,58000.0
2008-08-21 15:45:00,37.5,37.5,37.38,37.4,54100.0,30.4374,30.4374,30.34,30.3562,54100.0
2008-08-21 15:50:00,37.41,37.43,37.32,37.32,33300.0,30.3643,30.3805,30.2913,30.2913,33300.0
2008-08-21 15:55:00,37.33,37.37,37.27,37.31,80400.0,30.2994,30.3318,30.2507,30.2831,80400.0
2008-08-22 09:30:00,37.62,37.96,37.62,37.9,27500.0,30.5348,30.8107,30.5348,30.762,27500.0
2008-08-22 09:35:00,37.9,38.06,37.87,37.96,24200.0,30.762,30.8919,30.7377,30.8107,24200.0
2008-08-22 09:40:00,37.94,38.03,37.85,37.97,27400.0,30.7945,30.8675,30.7214,30.8188,27400.0
2008-08-22 09:45:00,37.98,38.18,37.97,38.12,34100.0,30.827,30.9893,30.8188,30.9406,34100.0
2008-08-22 09:50:00,38.12,38.25,37.96,38.2,56200.0,30.9406,31.0461,30.8107,31.0055,56200.0
2008-08-22 09:55:00,38.22,38.25,38.1,38.15,26100.0,31.0218,31.0461,30.9244,30.9649,26100.0
2008-08-22 10:00:00,38.17,38.23,38.07,38.08,38800.0,30.9812,31.0299,30.9,30.9081,38800.0
2008-08-22 10:05:00,38.08,38.22,38.06,38.17,42900.0,30.9081,31.0218,30.8919,30.9812,42900.0
2008-08-22 10:10:00,38.16,38.24,38.16,38.19,18700.0,30.9731,31.038,30.9731,30.9974,18700.0
2008-08-22 10:15:00,38.18,38.39,38.17,38.35,17100.0,30.9893,31.1597,30.9812,31.1273,17100.0
2008-08-22 10:20:00,38.34,38.34,38.25,38.26,12100.0,31.1192,31.1192,31.0461,31.0542,12100.0
2008-08-22 10:25:00,38.25,38.29,38.19,38.2,11200.0,31.0461,31.0786,30.9974,31.0055,11200.0
2008-08-22 10:30:00,38.2,38.28,38.2,38.22,10600.0,31.0055,31.0705,31.0055,31.0218,10600.0
2008-08-22 10:35:00,38.2,38.3,38.18,38.27,12000.0,31.0055,31.0867,30.9893,31.0623,12000.0
2008-08-22 10:40:00,38.26,38.3,38.21,38.28,19500.0,31.0542,31.0867,31.0136,31.0705,19500.0
2008-08-22 10:45:00,38.28,38.31,38.26,38.27,23800.0,31.0705,31.0948,31.0542,31.0623,23800.0
2008-08-22 10:50:00,38.26,38.28,38.19,38.24,33200.0,31.0542,31.0705,30.9974,31.038,33200.0
2008-08-22 10:55:00,38.24,38.32,38.23,38.24,43800.0,31.038,31.1029,31.0299,31.038,43800.0
2008-08-22 11:00:00,38.24,38.32,38.24,38.26,27600.0,31.038,31.1029,31.038,31.0542,27600.0
2008-08-22 11:05:00,38.27,38.29,38.24,38.28,29500.0,31.0623,31.0786,31.038,31.0705,29500.0
2008-08-22 11:10:00,38.27,38.3,38.23,38.26,68800.0,31.0623,31.0867,31.0299,31.0542,68800.0
2008-08-22 11:15:00,38.26,38.26,38.13,38.2,26800.0,31.0542,31.0542,30.9487,31.0055,26800.0
2008-08-22 11:20:00,38.21,38.26,38.21,38.24,13400.0,31.0136,31.0542,31.0136,31.038,13400.0
2008-08-22 11:25:00,38.24,38.25,38.19,38.2,17300.0,31.038,31.0461,30.9974,31.0055,17300.0
2008-08-22 11:30:00,38.2,38.23,38.12,38.12,17700.0,31.0055,31.0299,30.9406,30.9406,17700.0
2008-08-22 11:35:00,38.11,38.13,38.01,38.02,10200.0,30.9325,30.9487,30.8513,30.8594,10200.0
2008-08-22 11:40:00,38.02,38.05,37.95,38.01,17700.0,30.8594,30.8838,30.8026,30.8513,17700.0
2008-08-22 11:45:00,38.03,38.06,38.01,38.05,18000.0,30.8675,30.8919,30.8513,30.8838,18000.0
2008-08-22 11:50:00,38.06,38.1,38.04,38.08,22500.0,30.8919,30.9244,30.8757,30.9081,22500.0
2008-08-22 11:55:00,38.08,38.12,38.06,38.12,21100.0,30.9081,30.9406,30.8919,30.9406,21100.0
2008-08-22 12:00:00,38.09,38.13,38.05,38.08,28700.0,30.9162,30.9487,30.8838,30.9081,28700.0
2008-08-22 12:05:00,38.08,38.11,38.07,38.1,51200.0,30.9081,30.9325,30.9,30.9244,51200.0
2008-08-22 12:10:00,38.1,38.21,38.09,38.18,48700.0,30.9244,31.0136,30.9162,30.9893,48700.0
2008-08-22 12:15:00,38.19,38.25,38.15,38.15,25900.0,30.9974,31.0461,30.9649,30.9649,25900.0
2008-08-22 12:20:00,38.15,38.21,38.05,38.16,30300.0,30.9649,31.0136,30.8838,30.9731,30300.0
2008-08-22 12:25:00,38.16,38.19,38.14,38.16,9700.0,30.9731,30.9974,30.9568,30.9731,9700.0
2008-08-22 12:30:00,38.15,38.21,38.02,38.2,37800.0,30.9649,31.0136,30.8594,31.0055,37800.0
2008-08-22 12:35:00,38.19,38.22,38.17,38.17,17100.0,30.9974,31.0218,30.9812,30.9812,17100.0
2008-08-22 12:40:00,38.17,38.3,38.17,38.24,21900.0,30.9812,31.0867,30.9812,31.038,21900.0
2008-08-22 12:45:00,38.24,38.25,38.15,38.16,10300.0,31.038,31.0461,30.9649,30.9731,10300.0
2008-08-22 12:50:00,38.17,38.24,38.17,38.24,8800.0,30.9812,31.038,30.9812,31.038,8800.0
2008-08-22 12:55:00,38.24,38.3,38.2,38.3,23200.0,31.038,31.0867,31.0055,31.0867,23200.0
2008-08-22 13:00:00,38.3,38.44,38.26,38.38,30400.0,31.0867,31.2003,31.0542,31.1516,30400.0
2008-08-22 13:05:00,38.4,38.52,38.38,38.42,41500.0,31.1679,31.2653,31.1516,31.1841,41500.0
2008-08-22 13:10:00,38.43,38.58,38.42,38.55,12000.0,31.1922,31.314,31.1841,31.2896,12000.0
2008-08-22 13:15:00,38.53,38.55,38.46,38.46,16500.0,31.2734,31.2896,31.2166,31.2166,16500.0
2008-08-22 13:20:00,38.46,38.54,38.46,38.53,64500.0,31.2166,31.2815,31.2166,31.2734,64500.0
2008-08-22 13:25:00,38.54,38.7,38.54,38.69,28700.0,31.2815,31.4114,31.2815,31.4032,28700.0
2008-08-22 13:30:00,38.7,38.71,38.61,38.64,41000.0,31.4114,31.4195,31.3383,31.3627,41000.0
2008-08-22 13:35:00,38.64,38.75,38.64,38.72,37400.0,31.3627,31.4519,31.3627,31.4276,37400.0
2008-08-22 13:40:00,38.73,38.83,38.72,38.83,16700.0,31.4357,31.5169,31.4276,31.5169,16700.0
2008-08-22 13:45:00,38.82,38.84,38.74,38.8,26000.0,31.5088,31.525,31.4438,31.4925,26000.0
2008-08-22 13:50:00,38.79,38.94,38.76,38.91,75600.0,31.4844,31.6062,31.4601,31.5818,75600.0
2008-08-22 13:55:00,38.9,38.93,38.82,38.85,20600.0,31.5737,31.598,31.5088,31.5331,20600.0
2008-08-22 14:00:00,38.86,38.87,38.81,38.83,20900.0,31.5412,31.5493,31.5006,31.5169,20900.0
2008-08-22 14:05:00,38.82,38.88,38.82,38.84,27900.0,31.5088,31.5575,31.5088,31.525,27900.0
2008-08-22 14:10:00,38.85,38.85,38.81,38.81,16800.0,31.5331,31.5331,31.5006,31.5006,16800.0
2008-08-22 14:15:00,38.82,38.89,38.81,38.85,43500.0,31.5088,31.5656,31.5006,31.5331,43500.0
2008-08-22 14:20:00,38.85,38.99,38.85,38.97,42300.0,31.5331,31.6467,31.5331,31.6305,42300.0
2008-08-22 14:25:00,38.98,39.04,38.97,39.0,52100.0,31.6386,31.6873,31.6305,31.6549,52100.0
2008-08-22 14:30:00,39.01,39.05,38.94,38.97,26000.0,31.663,31.6954,31.6062,31.6305,26000.0
2008-08-22 14:35:00,38.97,38.99,38.96,38.97,45100.0,31.6305,31.6467,31.6224,31.6305,45100.0
2008-08-22 14:40:00,38.96,39.11,38.96,38.99,39500.0,31.6224,31.7441,31.6224,31.6467,39500.0
2008-08-22 14:45:00,38.97,39.03,38.97,39.02,51900.0,31.6305,31.6792,31.6305,31.6711,51900.0
2008-08-22 14:50:00,39.02,39.07,38.99,39.06,18400.0,31.6711,31.7117,31.6467,31.7036,18400.0
2008-08-22 14:55:00,39.07,39.07,39.0,39.01,20400.0,31.7117,31.7117,31.6549,31.663,20400.0
2008-08-22 15:00:00,39.01,39.04,38.96,38.99,47600.0,31.663,31.6873,31.6224,31.6467,47600.0
2008-08-22 15:05:00,38.99,39.06,38.98,39.03,61900.0,31.6467,31.7036,31.6386,31.6792,61900.0
2008-08-22 15:10:00,39.02,39.13,38.75,39.01,256900.0,31.6711,31.7604,31.4519,31.663,256900.0
2008-08-22 15:15:00,39.03,39.1,38.93,39.07,58200.0,31.6792,31.736,31.598,31.7117,58200.0
2008-08-22 15:20:00,39.07,39.14,39.07,39.07,33300.0,31.7117,31.7685,31.7117,31.7117,33300.0
2008-08-22 15:25:00,39.07,39.08,39.07,39.07,13000.0,31.7117,31.7198,31.7117,31.7117,13000.0
2008-08-22 15:30:00,39.07,39.13,39.04,39.05,94300.0,31.7117,31.7604,31.6873,31.6954,94300.0
2008-08-22 15:35:00,39.06,39.08,38.97,39.06,100000.0,31.7036,31.7198,31.6305,31.7036,100000.0
2008-08-22 15:40:00,39.06,39.06,39.0,39.02,86000.0,31.7036,31.7036,31.6549,31.6711,86000.0
2008-08-22 15:45:00,39.02,39.02,38.93,38.96,173100.0,31.6711,31.6711,31.598,31.6224,173100.0
2008-08-22 15:50:00,38.96,39.02,38.95,38.99,134300.0,31.6224,31.6711,31.6143,31.6467,134300.0
2008-08-22 15:55:00,38.99,39.08,38.99,39.08,135400.0,31.6467,31.7198,31.6467,31.7198,135400.0
2008-08-25 09:30:00,38.84,38.84,38.36,38.44,34000.0,31.525,31.525,31.1354,31.2003,34000.0
2008-08-25 09:35:00,38.46,38.5,38.23,38.35,30300.0,31.2166,31.249,31.0299,31.1273,30300.0
2008-08-25 09:40:00,38.37,38.44,38.3,38.32,36100.0,31.1435,31.2003,31.0867,31.1029,36100.0
2008-08-25 09:45:00,38.28,38.3,38.09,38.14,56100.0,31.0705,31.0867,30.9162,30.9568,56100.0
2008-08-25 09:50:00,38.14,38.14,38.08,38.09,23400.0,30.9568,30.9568,30.9081,30.9162,23400.0
2008-08-25 09:55:00,38.09,38.14,38.05,38.07,38600.0,30.9162,30.9568,30.8838,30.9,38600.0
2008-08-25 10:00:00,38.07,38.25,37.97,38.01,57500.0,30.9,31.0461,30.8188,30.8513,57500.0
2008-08-25 10:05:00,38.01,38.22,37.98,38.14,33400.0,30.8513,31.0218,30.827,30.9568,33400.0
2008-08-25 10:10:00,38.12,38.27,38.11,38.13,32100.0,30.9406,31.0623,30.9325,30.9487,32100.0
2008-08-25 10:15:00,38.11,38.4,38.09,38.4,41900.0,30.9325,31.1679,30.9162,31.1679,41900.0
2008-08-25 10:20:00,38.36,38.45,38.33,38.39,28800.0,31.1354,31.2084,31.111,31.1597,28800.0
2008-08-25 10:25:00,38.36,38.41,38.28,38.35,22600.0,31.1354,31.176,31.0705,31.1273,22600.0
2008-08-25 10:30:00,38.36,38.36,38.23,38.3,13200.0,31.1354,31.1354,31.0299,31.0867,13200.0
2008-08-25 10:35:00,38.3,38.31,38.25,38.25,17900.0,31.0867,31.0948,31.0461,31.0461,17900.0
2008-08-25 10:40:00,38.25,38.32,38.25,38.32,22200.0,31.0461,31.1029,31.0461,31.1029,22200.0
2008-08-25 10:45:00,38.32,38.34,38.28,38.28,16900.0,31.1029,31.1192,31.0705,31.0705,16900.0
2008-08-25 10:50:00,38.28,38.29,38.16,38.16,26100.0,31.0705,31.0786,30.9731,30.9731,26100.0
2008-08-25 10:55:00,38.16,38.22,38.15,38.19,18000.0,30.9731,31.0218,30.9649,30.9974,18000.0
2008-08-25 11:00:00,38.19,38.19,38.09,38.13,18100.0,30.9974,30.9974,30.9162,30.9487,18100.0
2008-08-25 11:05:00,38.15,38.23,38.13,38.2,14300.0,30.9649,31.0299,30.9487,31.0055,14300.0
2008-08-25 11:10:00,38.2,38.24,38.14,38.16,14300.0,31.0055,31.038,30.9568,30.9731,14300.0
2008-08-25 11:15:00,38.16,38.17,38.1,38.12,19900.0,30.9731,30.9812,30.9244,30.9406,19900.0
2008-08-25 11:20:00,38.12,38.15,38.1,38.13,23200.0,30.9406,30.9649,30.9244,30.9487,23200.0
2008-08-25 11:25:00,38.14,38.18,38.13,38.14,30500.0,30.9568,30.9893,30.9487,30.9568,30500.0
2008-08-25 11:30:00,38.16,38.18,38.11,38.13,15800.0,30.9731,30.9893,30.9325,30.9487,15800.0
2008-08-25 11:35:00,38.14,38.15,38.12,38.15,18000.0,30.9568,30.9649,30.9406,30.9649,18000.0
2008-08-25 11:40:00,38.15,38.18,38.13,38.15,18500.0,30.9649,30.9893,30.9487,30.9649,18500.0
2008-08-25 11:45:00,38.15,38.16,38.12,38.14,7900.0,30.9649,30.9731,30.9406,30.9568,7900.0
2008-08-25 11:50:00,38.13,38.13,37.9,37.94,34000.0,30.9487,30.9487,30.762,30.7945,34000.0
2008-08-25 11:55:00,37.94,37.95,37.85,37.85,63600.0,30.7945,30.8026,30.7214,30.7214,63600.0
2008-08-25 12:00:00,37.84,37.84,37.76,37.82,18500.0,30.7133,30.7133,30.6484,30.6971,18500.0
2008-08-25 12:05:00,37.82,37.85,37.73,37.81,28600.0,30.6971,30.7214,30.624,30.689,28600.0
2008-08-25 12:10:00,37.8,37.83,37.76,37.76,12000.0,30.6809,30.7052,30.6484,30.6484,12000.0
2008-08-25 12:15:00,37.78,37.79,37.72,37.77,37500.0,30.6646,30.6727,30.6159,30.6565,37500.0
2008-08-25 12:20:00,37.76,37.78,37.7,37.74,10400.0,30.6484,30.6646,30.5997,30.6322,10400.0
2008-08-25 12:25:00,37.76,37.81,37.7,37.79,20900.0,30.6484,30.689,30.5997,30.6727,20900.0
2008-08-25 12:30:00,37.81,37.86,37.8,37.82,17700.0,30.689,30.7296,30.6809,30.6971,17700.0
2008-08-25 12:35:00,37.84,37.94,37.82,37.94,31700.0,30.7133,30.7945,30.6971,30.7945,31700.0
2008-08-25 12:40:00,37.94,38.03,37.86,37.86,27300.0,30.7945,30.8675,30.7296,30.7296,27300.0
2008-08-25 12:45:00,37.85,37.91,37.83,37.86,12300.0,30.7214,30.7701,30.7052,30.7296,12300.0
2008-08-25 12:50:00,37.86,37.9,37.77,37.8,9700.0,30.7296,30.762,30.6565,30.6809,9700.0
2008-08-25 12:55:00,37.79,37.93,37.77,37.9,16700.0,30.6727,30.7864,30.6565,30.762,16700.0
2008-08-25 13:00:00,37.89,37.96,37.84,37.94,22600.0,30.7539,30.8107,30.7133,30.7945,22600.0
2008-08-25 13:05:00,37.94,38.06,37.94,37.97,22900.0,30.7945,30.8919,30.7945,30.8188,22900.0
2008-08-25 13:10:00,37.97,37.98,37.93,37.98,10400.0,30.8188,30.827,30.7864,30.827,10400.0
2008-08-25 13:15:00,37.98,38.0,37.87,37.89,11400.0,30.827,30.8432,30.7377,30.7539,11400.0
2008-08-25 13:20:00,37.9,37.96,37.88,37.96,11600.0,30.762,30.8107,30.7458,30.8107,11600.0
2008-08-25 13:25:00,37.96,38.01,37.92,37.92,11600.0,30.8107,30.8513,30.7783,30.7783,11600.0
2008-08-25 13:30:00,37.92,37.94,37.88,37.91,8500.0,30.7783,30.7945,30.7458,30.7701,8500.0
2008-08-25 13:35:00,37.91,37.93,37.91,37.93,8400.0,30.7701,30.7864,30.7701,30.7864,8400.0
2008-08-25 13:40:00,37.93,37.96,37.91,37.95,20500.0,30.7864,30.8107,30.7701,30.8026,20500.0
2008-08-25 13:45:00,37.95,37.96,37.88,37.92,15700.0,30.8026,30.8107,30.7458,30.7783,15700.0
2008-08-25 13:50:00,37.92,37.95,37.9,37.94,11900.0,30.7783,30.8026,30.762,30.7945,11900.0
2008-08-25 13:55:00,37.93,37.97,37.89,37.9,14800.0,30.7864,30.8188,30.7539,30.762,14800.0
2008-08-25 14:00:00,37.9,37.9,37.86,37.86,17100.0,30.762,30.762,30.7296,30.7296,17100.0
2008-08-25 14:05:00,37.86,37.89,37.83,37.87,18500.0,30.7296,30.7539,30.7052,30.7377,18500.0
2008-08-25 14:10:00,37.88,37.89,37.81,37.82,19400.0,30.7458,30.7539,30.689,30.6971,19400.0
2008-08-25 14:15:00,37.83,37.94,37.8,37.94,12200.0,30.7052,30.7945,30.6809,30.7945,12200.0
2008-08-25 14:20:00,37.95,37.95,37.83,37.85,15400.0,30.8026,30.8026,30.7052,30.7214,15400.0
2008-08-25 14:25:00,37.87,37.88,37.78,37.81,18000.0,30.7377,30.7458,30.6646,30.689,18000.0
2008-08-25 14:30:00,37.82,37.83,37.8,37.82,14300.0,30.6971,30.7052,30.6809,30.6971,14300.0
2008-08-25 14:35:00,37.82,37.82,37.79,37.81,11700.0,30.6971,30.6971,30.6727,30.689,11700.0
2008-08-25 14:40:00,37.81,37.91,37.8,37.91,19100.0,30.689,30.7701,30.6809,30.7701,19100.0
2008-08-25 14:45:00,37.91,37.97,37.91,37.96,32000.0,30.7701,30.8188,30.7701,30.8107,32000.0
2008-08-25 14:50:00,37.96,37.97,37.94,37.95,14200.0,30.8107,30.8188,30.7945,30.8026,14200.0
2008-08-25 14:55:00,37.96,37.96,37.81,37.86,31100.0,30.8107,30.8107,30.689,30.7296,31100.0
2008-08-25 15:00:00,37.86,37.9,37.82,37.9,24400.0,30.7296,30.762,30.6971,30.762,24400.0
2008-08-25 15:05:00,37.9,37.94,37.86,37.93,40000.0,30.762,30.7945,30.7296,30.7864,40000.0
2008-08-25 15:10:00,37.94,38.0,37.94,37.94,42600.0,30.7945,30.8432,30.7945,30.7945,42600.0
2008-08-25 15:15:00,37.95,38.06,37.94,38.0,55000.0,30.8026,30.8919,30.7945,30.8432,55000.0
2008-08-25 15:20:00,38.01,38.03,37.99,38.02,35900.0,30.8513,30.8675,30.8351,30.8594,35900.0
2008-08-25 15:25:00,38.02,38.04,37.99,38.03,42000.0,30.8594,30.8757,30.8351,30.8675,42000.0
2008-08-25 15:30:00,38.03,38.06,37.96,38.04,66600.0,30.8675,30.8919,30.8107,30.8757,66600.0
2008-08-25 15:35:00,38.03,38.06,37.99,38.01,70100.0,30.8675,30.8919,30.8351,30.8513,70100.0
2008-08-25 15:40:00,38.0,38.05,37.99,38.04,66300.0,30.8432,30.8838,30.8351,30.8757,66300.0
2008-08-25 15:45:00,38.04,38.22,38.04,38.21,113200.0,30.8757,31.0218,30.8757,31.0136,113200.0
2008-08-25 15:50:00,38.21,38.23,38.13,38.21,109700.0,31.0136,31.0299,30.9487,31.0136,109700.0
2008-08-25 15:55:00,38.2,38.25,38.04,38.09,109000.0,31.0055,31.0461,30.8757,30.9162,109000.0
2008-08-26 09:30:00,37.54,38.07,37.54,37.59,18500.0,30.4698,30.9,30.4698,30.5104,18500.0
2008-08-26 09:35:00,37.62,38.0,37.62,37.88,17700.0,30.5348,30.8432,30.5348,30.7458,17700.0
2008-08-26 09:40:00,37.87,38.16,37.85,38.16,16300.0,30.7377,30.9731,30.7214,30.9731,16300.0
2008-08-26 09:45:00,38.17,38.17,37.97,38.11,18000.0,30.9812,30.9812,30.8188,30.9325,18000.0
2008-08-26 09:50:00,38.09,38.14,38.06,38.06,9700.0,30.9162,30.9568,30.8919,30.8919,9700.0
2008-08-26 09:55:00,38.03,38.04,37.92,37.95,13400.0,30.8675,30.8757,30.7783,30.8026,13400.0
2008-08-26 10:00:00,37.97,38.1,37.89,38.05,30600.0,30.8188,30.9244,30.7539,30.8838,30600.0
2008-08-26 10:05:00,38.07,38.12,38.01,38.04,16100.0,30.9,30.9406,30.8513,30.8757,16100.0
2008-08-26 10:10:00,38.03,38.1,38.03,38.03,7200.0,30.8675,30.9244,30.8675,30.8675,7200.0
2008-08-26 10:15:00,38.07,38.07,37.9,37.93,7100.0,30.9,30.9,30.762,30.7864,7100.0
2008-08-26 10:20:00,37.92,38.0,37.88,37.94,11300.0,30.7783,30.8432,30.7458,30.7945,11300.0
2008-08-26 10:25:00,37.98,37.98,37.88,37.97,12300.0,30.827,30.827,30.7458,30.8188,12300.0
2008-08-26 10:30:00,37.97,38.18,37.97,38.16,20700.0,30.8188,30.9893,30.8188,30.9731,20700.0
2008-08-26 10:35:00,38.16,38.25,38.13,38.19,17100.0,30.9731,31.0461,30.9487,30.9974,17100.0
2008-08-26 10:40:00,38.18,38.19,38.14,38.15,9600.0,30.9893,30.9974,30.9568,30.9649,9600.0
2008-08-26 10:45:00,38.15,38.24,38.13,38.24,8800.0,30.9649,31.038,30.9487,31.038,8800.0
2008-08-26 10:50:00,38.24,38.25,38.2,38.25,7700.0,31.038,31.0461,31.0055,31.0461,7700.0
2008-08-26 10:55:00,38.27,38.27,38.17,38.17,5000.0,31.0623,31.0623,30.9812,30.9812,5000.0
2008-08-26 11:00:00,38.2,38.26,38.17,38.25,6400.0,31.0055,31.0542,30.9812,31.0461,6400.0
2008-08-26 11:05:00,38.26,38.26,38.11,38.19,9600.0,31.0542,31.0542,30.9325,30.9974,9600.0
2008-08-26 11:10:00,38.19,38.2,38.15,38.16,11900.0,30.9974,31.0055,30.9649,30.9731,11900.0
2008-08-26 11:15:00,38.15,38.16,38.11,38.14,7600.0,30.9649,30.9731,30.9325,30.9568,7600.0
2008-08-26 11:20:00,38.12,38.16,38.08,38.09,7800.0,30.9406,30.9731,30.9081,30.9162,7800.0
2008-08-26 11:25:00,38.08,38.15,38.07,38.08,5900.0,30.9081,30.9649,30.9,30.9081,5900.0
2008-08-26 11:30:00,38.08,38.08,37.99,37.99,6700.0,30.9081,30.9081,30.8351,30.8351,6700.0
2008-08-26 11:35:00,37.98,38.04,37.94,38.02,20500.0,30.827,30.8757,30.7945,30.8594,20500.0
2008-08-26 11:40:00,38.02,38.05,37.96,37.99,18400.0,30.8594,30.8838,30.8107,30.8351,18400.0
2008-08-26 11:45:00,37.98,38.02,37.96,37.96,21600.0,30.827,30.8594,30.8107,30.8107,21600.0
2008-08-26 11:50:00,37.97,38.02,37.92,38.02,38800.0,30.8188,30.8594,30.7783,30.8594,38800.0
2008-08-26 11:55:00,38.03,38.04,37.98,38.0,13000.0,30.8675,30.8757,30.827,30.8432,13000.0
2008-08-26 12:00:00,38.0,38.03,37.95,37.96,9800.0,30.8432,30.8675,30.8026,30.8107,9800.0
2008-08-26 12:05:00,37.95,37.96,37.85,37.87,12000.0,30.8026,30.8107,30.7214,30.7377,12000.0
2008-08-26 12:10:00,37.88,37.89,37.88,37.88,9800.0,30.7458,30.7539,30.7458,30.7458,9800.0
2008-08-26 12:15:00,37.89,37.89,37.8,37.89,11500.0,30.7539,30.7539,30.6809,30.7539,11500.0
2008-08-26 12:20:00,37.9,38.0,37.86,37.94,15000.0,30.762,30.8432,30.7296,30.7945,15000.0
2008-08-26 12:25:00,37.93,37.94,37.85,37.86,15900.0,30.7864,30.7945,30.7214,30.7296,15900.0
2008-08-26 12:30:00,37.85,37.93,37.85,37.93,19600.0,30.7214,30.7864,30.7214,30.7864,19600.0
2008-08-26 12:35:00,37.91,37.92,37.9,37.9,9600.0,30.7701,30.7783,30.762,30.762,9600.0
2008-08-26 12:40:00,37.9,37.99,37.88,37.99,21100.0,30.762,30.8351,30.7458,30.8351,21100.0
2008-08-26 12:45:00,37.98,37.99,37.97,37.97,9700.0,30.827,30.8351,30.8188,30.8188,9700.0
2008-08-26 12:50:00,37.97,37.97,37.86,37.86,13300.0,30.8188,30.8188,30.7296,30.7296,13300.0
2008-08-26 12:55:00,37.86,37.88,37.85,37.88,9800.0,30.7296,30.7458,30.7214,30.7458,9800.0
2008-08-26 13:00:00,37.88,37.89,37.85,37.87,12000.0,30.7458,30.7539,30.7214,30.7377,12000.0
2008-08-26 13:05:00,37.87,37.96,37.86,37.95,15600.0,30.7377,30.8107,30.7296,30.8026,15600.0
2008-08-26 13:10:00,37.96,38.05,37.96,38.04,16500.0,30.8107,30.8838,30.8107,30.8757,16500.0
2008-08-26 13:15:00,38.03,38.03,38.0,38.02,38300.0,30.8675,30.8675,30.8432,30.8594,38300.0
2008-08-26 13:20:00,38.02,38.08,38.01,38.06,20000.0,30.8594,30.9081,30.8513,30.8919,20000.0
2008-08-26 13:25:00,38.06,38.06,38.0,38.02,15400.0,30.8919,30.8919,30.8432,30.8594,15400.0
2008-08-26 13:30:00,38.01,38.11,38.0,38.09,51900.0,30.8513,30.9325,30.8432,30.9162,51900.0
2008-08-26 13:35:00,38.09,38.14,38.08,38.09,22500.0,30.9162,30.9568,30.9081,30.9162,22500.0
2008-08-26 13:40:00,38.08,38.09,38.02,38.04,15700.0,30.9081,30.9162,30.8594,30.8757,15700.0
2008-08-26 13:45:00,38.03,38.08,38.0,38.03,37800.0,30.8675,30.9081,30.8432,30.8675,37800.0
2008-08-26 13:50:00,38.06,38.14,38.03,38.1,21500.0,30.8919,30.9568,30.8675,30.9244,21500.0
2008-08-26 13:55:00,38.11,38.11,38.04,38.06,5900.0,30.9325,30.9325,30.8757,30.8919,5900.0
2008-08-26 14:00:00,38.06,38.17,37.99,38.09,31000.0,30.8919,30.9812,30.8351,30.9162,31000.0
2008-08-26 14:05:00,38.09,38.16,38.04,38.14,21300.0,30.9162,30.9731,30.8757,30.9568,21300.0
2008-08-26 14:10:00,38.14,38.22,38.11,38.16,21100.0,30.9568,31.0218,30.9325,30.9731,21100.0
2008-08-26 14:15:00,38.18,38.21,38.04,38.12,14800.0,30.9893,31.0136,30.8757,30.9406,14800.0
2008-08-26 14:20:00,38.1,38.16,38.0,38.03,20000.0,30.9244,30.9731,30.8432,30.8675,20000.0
2008-08-26 14:25:00,38.03,38.08,37.99,38.02,63800.0,30.8675,30.9081,30.8351,30.8594,63800.0
2008-08-26 14:30:00,38.02,38.09,38.0,38.02,14000.0,30.8594,30.9162,30.8432,30.8594,14000.0
2008-08-26 14:35:00,38.02,38.05,38.0,38.03,20400.0,30.8594,30.8838,30.8432,30.8675,20400.0
2008-08-26 14:40:00,38.03,38.05,37.99,37.99,18300.0,30.8675,30.8838,30.8351,30.8351,18300.0
2008-08-26 14:45:00,38.0,38.1,37.99,38.08,17800.0,30.8432,30.9244,30.8351,30.9081,17800.0
2008-08-26 14:50:00,38.08,38.1,38.04,38.05,10100.0,30.9081,30.9244,30.8757,30.8838,10100.0
2008-08-26 14:55:00,38.06,38.1,38.03,38.05,12500.0,30.8919,30.9244,30.8675,30.8838,12500.0
2008-08-26 15:00:00,38.05,38.08,38.04,38.08,9300.0,30.8838,30.9081,30.8757,30.9081,9300.0
2008-08-26 15:05:00,38.05,38.12,38.0,38.04,21800.0,30.8838,30.9406,30.8432,30.8757,21800.0
2008-08-26 15:10:00,38.04,38.18,38.0,38.15,22300.0,30.8757,30.9893,30.8432,30.9649,22300.0
2008-08-26 15:15:00,38.16,38.22,38.13,38.14,30900.0,30.9731,31.0218,30.9487,30.9568,30900.0
2008-08-26 15:20:00,38.16,38.2,38.14,38.15,23700.0,30.9731,31.0055,30.9568,30.9649,23700.0
2008-08-26 15:25:00,38.14,38.15,38.09,38.12,21600.0,30.9568,30.9649,30.9162,30.9406,21600.0
2008-08-26 15:30:00,38.11,38.26,38.11,38.21,40000.0,30.9325,31.0542,30.9325,31.0136,40000.0
2008-08-26 15:35:00,38.22,38.38,38.22,38.29,60600.0,31.0218,31.1516,31.0218,31.0786,60600.0
2008-08-26 15:40:00,38.3,38.4,38.3,38.3,37700.0,31.0867,31.1679,31.0867,31.0867,37700.0
2008-08-26 15:45:00,38.3,38.4,38.3,38.35,48300.0,31.0867,31.1679,31.0867,31.1273,48300.0
2008-08-26 15:50:00,38.35,38.41,38.33,38.36,52800.0,31.1273,31.176,31.111,31.1354,52800.0
2008-08-26 15:55:00,38.37,38.45,38.33,38.36,105300.0,31.1435,31.2084,31.111,31.1354,105300.0
2008-08-27 09:30:00,38.28,38.28,37.95,38.08,48500.0,31.0705,31.0705,30.8026,30.9081,48500.0
2008-08-27 09:35:00,38.05,38.67,38.05,38.54,32900.0,30.8838,31.387,30.8838,31.2815,32900.0
2008-08-27 09:40:00,38.54,38.59,38.42,38.51,26100.0,31.2815,31.3221,31.1841,31.2571,26100.0
2008-08-27 09:45:00,38.48,38.54,38.47,38.51,23000.0,31.2328,31.2815,31.2247,31.2571,23000.0
2008-08-27 09:50:00,38.5,38.52,38.42,38.42,22800.0,31.249,31.2653,31.1841,31.1841,22800.0
2008-08-27 09:55:00,38.43,38.49,38.41,38.48,25600.0,31.1922,31.2409,31.176,31.2328,25600.0
2008-08-27 10:00:00,38.49,38.61,38.46,38.59,13300.0,31.2409,31.3383,31.2166,31.3221,13300.0
2008-08-27 10:05:00,38.57,38.69,38.51,38.68,16800.0,31.3058,31.4032,31.2571,31.3951,16800.0
2008-08-27 10:10:00,38.68,38.88,38.68,38.81,37000.0,31.3951,31.5575,31.3951,31.5006,37000.0
2008-08-27 10:15:00,38.82,39.02,38.8,38.92,37300.0,31.5088,31.6711,31.4925,31.5899,37300.0
2008-08-27 10:20:00,38.92,39.02,38.88,38.99,31300.0,31.5899,31.6711,31.5575,31.6467,31300.0
2008-08-27 10:25:00,38.99,39.09,38.93,38.95,17900.0,31.6467,31.7279,31.598,31.6143,17900.0
2008-08-27 10:30:00,38.96,39.01,38.92,38.99,14300.0,31.6224,31.663,31.5899,31.6467,14300.0
2008-08-27 10:35:00,38.98,39.07,38.94,39.0,24600.0,31.6386,31.7117,31.6062,31.6549,24600.0
2008-08-27 10:40:00,38.99,39.05,38.99,39.01,9200.0,31.6467,31.6954,31.6467,31.663,9200.0
2008-08-27 10:45:00,39.01,39.04,38.91,38.97,15500.0,31.663,31.6873,31.5818,31.6305,15500.0
2008-08-27 10:50:00,38.97,39.01,38.75,38.76,28500.0,31.6305,31.663,31.4519,31.4601,28500.0
2008-08-27 10:55:00,38.76,38.76,38.67,38.72,28600.0,31.4601,31.4601,31.387,31.4276,28600.0
2008-08-27 11:00:00,38.73,38.73,38.62,38.71,51600.0,31.4357,31.4357,31.3464,31.4195,51600.0
2008-08-27 11:05:00,38.73,38.81,38.71,38.75,24700.0,31.4357,31.5006,31.4195,31.4519,24700.0
2008-08-27 11:10:00,38.74,38.78,38.7,38.72,23500.0,31.4438,31.4763,31.4114,31.4276,23500.0
2008-08-27 11:15:00,38.71,38.73,38.6,38.71,18600.0,31.4195,31.4357,31.3302,31.4195,18600.0
2008-08-27 11:20:00,38.72,38.76,38.69,38.76,18800.0,31.4276,31.4601,31.4032,31.4601,18800.0
2008-08-27 11:25:00,38.77,38.78,38.73,38.74,27000.0,31.4682,31.4763,31.4357,31.4438,27000.0
2008-08-27 11:30:00,38.75,38.8,38.71,38.8,20200.0,31.4519,31.4925,31.4195,31.4925,20200.0
2008-08-27 11:35:00,38.8,38.83,38.71,38.8,18100.0,31.4925,31.5169,31.4195,31.4925,18100.0
2008-08-27 11:40:00,38.8,38.85,38.79,38.84,11400.0,31.4925,31.5331,31.4844,31.525,11400.0
2008-08-27 11:45:00,38.85,38.9,38.83,38.88,28300.0,31.5331,31.5737,31.5169,31.5575,28300.0
2008-08-27 11:50:00,38.88,38.9,38.82,38.82,15100.0,31.5575,31.5737,31.5088,31.5088,15100.0
2008-08-27 11:55:00,38.83,38.95,38.77,38.93,22700.0,31.5169,31.6143,31.4682,31.598,22700.0
2008-08-27 12:00:00,38.93,39.0,38.91,39.0,29200.0,31.598,31.6549,31.5818,31.6549,29200.0
2008-08-27 12:05:00,39.01,39.07,38.99,39.0,26500.0,31.663,31.7117,31.6467,31.6549,26500.0
2008-08-27 12:10:00,39.01,39.06,38.96,38.96,24300.0,31.663,31.7036,31.6224,31.6224,24300.0
2008-08-27 12:15:00,38.97,39.08,38.97,39.07,35400.0,31.6305,31.7198,31.6305,31.7117,35400.0
2008-08-27 12:20:00,39.08,39.13,39.05,39.05,31700.0,31.7198,31.7604,31.6954,31.6954,31700.0
2008-08-27 12:25:00,39.06,39.08,39.02,39.06,24600.0,31.7036,31.7198,31.6711,31.7036,24600.0
2008-08-27 12:30:00,39.07,39.12,39.03,39.03,29600.0,31.7117,31.7523,31.6792,31.6792,29600.0
2008-08-27 12:35:00,39.04,39.07,38.96,38.99,25000.0,31.6873,31.7117,31.6224,31.6467,25000.0
2008-08-27 12:40:00,39.0,39.2,38.97,39.2,43100.0,31.6549,31.8172,31.6305,31.8172,43100.0
2008-08-27 12:45:00,39.2,39.27,39.2,39.22,19800.0,31.8172,31.874,31.8172,31.8334,19800.0
2008-08-27 12:50:00,39.22,39.3,39.22,39.28,14300.0,31.8334,31.8984,31.8334,31.8821,14300.0
2008-08-27 12:55:00,39.28,39.31,39.25,39.25,7600.0,31.8821,31.9065,31.8578,31.8578,7600.0
2008-08-27 13:00:00,39.26,39.29,39.11,39.15,17700.0,31.8659,31.8902,31.7441,31.7766,17700.0
2008-08-27 13:05:00,39.15,39.16,39.11,39.15,6900.0,31.7766,31.7847,31.7441,31.7766,6900.0
2008-08-27 13:10:00,39.15,39.2,39.14,39.19,10900.0,31.7766,31.8172,31.7685,31.8091,10900.0
2008-08-27 13:15:00,39.19,39.23,39.14,39.14,8900.0,31.8091,31.8415,31.7685,31.7685,8900.0
2008-08-27 13:20:00,39.13,39.13,39.0,39.06,18400.0,31.7604,31.7604,31.6549,31.7036,18400.0
2008-08-27 13:25:00,39.06,39.1,39.03,39.05,7300.0,31.7036,31.736,31.6792,31.6954,7300.0
2008-08-27 13:30:00,39.05,39.09,39.0,39.0,18300.0,31.6954,31.7279,31.6549,31.6549,18300.0
2008-08-27 13:35:00,39.0,39.03,38.99,39.0,12400.0,31.6549,31.6792,31.6467,31.6549,12400.0
2008-08-27 13:40:00,39.01,39.09,39.01,39.07,9900.0,31.663,31.7279,31.663,31.7117,9900.0
2008-08-27 13:45:00,39.07,39.08,39.04,39.05,7600.0,31.7117,31.7198,31.6873,31.6954,7600.0
2008-08-27 13:50:00,39.03,39.03,38.95,39.0,26600.0,31.6792,31.6792,31.6143,31.6549,26600.0
2008-08-27 13:55:00,38.99,39.09,38.99,38.99,19400.0,31.6467,31.7279,31.6467,31.6467,19400.0
2008-08-27 14:00:00,38.99,39.08,38.92,39.0,23500.0,31.6467,31.7198,31.5899,31.6549,23500.0
2008-08-27 14:05:00,38.99,39.05,38.99,39.03,21600.0,31.6467,31.6954,31.6467,31.6792,21600.0
2008-08-27 14:10:00,39.02,39.05,38.98,39.05,22000.0,31.6711,31.6954,31.6386,31.6954,22000.0
2008-08-27 14:15:00,39.04,39.09,39.01,39.08,17400.0,31.6873,31.7279,31.663,31.7198,17400.0
2008-08-27 14:20:00,39.09,39.23,39.09,39.21,38500.0,31.7279,31.8415,31.7279,31.8253,38500.0
2008-08-27 14:25:00,39.22,39.34,39.21,39.34,45600.0,31.8334,31.9308,31.8253,31.9308,45600.0
2008-08-27 14:30:00,39.33,39.38,39.33,39.38,33200.0,31.9227,31.9633,31.9227,31.9633,33200.0
2008-08-27 14:35:00,39.37,39.44,39.29,39.43,63700.0,31.9552,32.012,31.8902,32.0039,63700.0
2008-08-27 14:40:00,39.44,39.53,39.39,39.5,97400.0,32.012,32.085,31.9714,32.0607,97400.0
2008-08-27 14:45:00,39.5,39.55,39.44,39.5,66000.0,32.0607,32.1013,32.012,32.0607,66000.0
2008-08-27 14:50:00,39.51,39.53,39.46,39.49,85900.0,32.0688,32.085,32.0282,32.0526,85900.0
2008-08-27 14:55:00,39.49,39.49,39.44,39.48,22600.0,32.0526,32.0526,32.012,32.0445,22600.0
2008-08-27 15:00:00,39.49,39.5,39.48,39.48,26500.0,32.0526,32.0607,32.0445,32.0445,26500.0
2008-08-27 15:05:00,39.49,39.54,39.47,39.54,45400.0,32.0526,32.0932,32.0363,32.0932,45400.0
2008-08-27 15:10:00,39.54,39.54,39.47,39.49,47200.0,32.0932,32.0932,32.0363,32.0526,47200.0
2008-08-27 15:15:00,39.5,39.53,39.44,39.5,124700.0,32.0607,32.085,32.012,32.0607,124700.0
2008-08-27 15:20:00,39.51,39.51,39.45,39.47,59200.0,32.0688,32.0688,32.0201,32.0363,59200.0
2008-08-27 15:25:00,39.48,39.48,39.45,39.47,88000.0,32.0445,32.0445,32.0201,32.0363,88000.0
2008-08-27 15:30:00,39.47,39.49,39.37,39.39,57400.0,32.0363,32.0526,31.9552,31.9714,57400.0
2008-08-27 15:35:00,39.38,39.39,39.35,39.36,110100.0,31.9633,31.9714,31.9389,31.9471,110100.0
2008-08-27 15:40:00,39.37,39.43,39.35,39.38,84900.0,31.9552,32.0039,31.9389,31.9633,84900.0
2008-08-27 15:45:00,39.38,39.39,39.32,39.33,144500.0,31.9633,31.9714,31.9146,31.9227,144500.0
2008-08-27 15:50:00,39.32,39.35,39.27,39.35,151200.0,31.9146,31.9389,31.874,31.9389,151200.0
2008-08-27 15:55:00,39.35,39.54,39.34,39.54,185300.0,31.9389,32.0932,31.9308,32.0932,185300.0
2008-08-28 09:30:00,39.72,39.87,39.26,39.87,24700.0,32.2393,32.361,31.8659,32.361,24700.0
2008-08-28 09:35:00,39.82,40.0,39.78,39.86,34800.0,32.3204,32.4665,32.288,32.3529,34800.0
2008-08-28 09:40:00,39.86,39.98,39.85,39.97,18800.0,32.3529,32.4503,32.3448,32.4422,18800.0
2008-08-28 09:45:00,39.97,40.15,39.95,40.12,29800.0,32.4422,32.5883,32.4259,32.5639,29800.0
2008-08-28 09:50:00,40.12,40.19,40.03,40.17,29100.0,32.5639,32.6207,32.4909,32.6045,29100.0
2008-08-28 09:55:00,40.16,40.3,40.14,40.27,39300.0,32.5964,32.71,32.5801,32.6857,39300.0
2008-08-28 10:00:00,40.28,40.3,39.99,40.01,26900.0,32.6938,32.71,32.4584,32.4746,26900.0
2008-08-28 10:05:00,40.0,40.17,39.98,40.16,27200.0,32.4665,32.6045,32.4503,32.5964,27200.0
2008-08-28 10:10:00,40.12,40.15,40.07,40.11,19100.0,32.5639,32.5883,32.5233,32.5558,19100.0
2008-08-28 10:15:00,40.1,40.17,40.02,40.02,21100.0,32.5477,32.6045,32.4827,32.4827,21100.0
2008-08-28 10:20:00,40.02,40.03,39.89,40.01,24500.0,32.4827,32.4909,32.3772,32.4746,24500.0
2008-08-28 10:25:00,40.03,40.04,39.92,40.0,34800.0,32.4909,32.499,32.4016,32.4665,34800.0
2008-08-28 10:30:00,40.0,40.11,40.0,40.03,26700.0,32.4665,32.5558,32.4665,32.4909,26700.0
2008-08-28 10:35:00,40.04,40.26,40.04,40.26,42900.0,32.499,32.6775,32.499,32.6775,42900.0
2008-08-28 10:40:00,40.25,40.28,40.2,40.25,52500.0,32.6694,32.6938,32.6288,32.6694,52500.0
2008-08-28 10:45:00,40.25,40.33,40.19,40.32,44200.0,32.6694,32.7344,32.6207,32.7262,44200.0
2008-08-28 10:50:00,40.33,40.47,40.29,40.42,29700.0,32.7344,32.848,32.7019,32.8074,29700.0
2008-08-28 10:55:00,40.43,40.65,40.2,40.62,156100.0,32.8155,32.9941,32.6288,32.9697,156100.0
2008-08-28 11:00:00,40.62,40.63,40.31,40.31,21100.0,32.9697,32.9779,32.7181,32.7181,21100.0
2008-08-28 11:05:00,40.33,40.48,40.31,40.43,17500.0,32.7344,32.8561,32.7181,32.8155,17500.0
2008-08-28 11:10:00,40.42,40.47,40.42,40.46,11000.0,32.8074,32.848,32.8074,32.8399,11000.0
2008-08-28 11:15:00,40.46,40.52,40.45,40.5,17500.0,32.8399,32.8886,32.8318,32.8723,17500.0
2008-08-28 11:20:00,40.49,40.53,40.2,40.51,71000.0,32.8642,32.8967,32.6288,32.8805,71000.0
2008-08-28 11:25:00,40.51,40.59,40.48,40.48,22100.0,32.8805,32.9454,32.8561,32.8561,22100.0
2008-08-28 11:30:00,40.48,40.53,40.45,40.5,16800.0,32.8561,32.8967,32.8318,32.8723,16800.0
2008-08-28 11:35:00,40.5,40.58,40.49,40.53,32300.0,32.8723,32.9373,32.8642,32.8967,32300.0
2008-08-28 11:40:00,40.51,40.54,40.42,40.48,23000.0,32.8805,32.9048,32.8074,32.8561,23000.0
2008-08-28 11:45:00,40.5,40.55,40.45,40.54,27500.0,32.8723,32.9129,32.8318,32.9048,27500.0
2008-08-28 11:50:00,40.54,40.7,40.2,40.69,38900.0,32.9048,33.0347,32.6288,33.0266,38900.0
2008-08-28 11:55:00,40.68,40.77,40.62,40.65,21100.0,33.0184,33.0915,32.9697,32.9941,21100.0
2008-08-28 12:00:00,40.63,40.63,40.51,40.63,38700.0,32.9779,32.9779,32.8805,32.9779,38700.0
2008-08-28 12:05:00,40.61,40.61,40.53,40.54,10500.0,32.9616,32.9616,32.8967,32.9048,10500.0
2008-08-28 12:10:00,40.55,40.57,40.46,40.46,20500.0,32.9129,32.9292,32.8399,32.8399,20500.0
2008-08-28 12:15:00,40.46,40.56,40.46,40.49,25600.0,32.8399,32.921,32.8399,32.8642,25600.0
2008-08-28 12:20:00,40.49,40.55,40.48,40.53,11200.0,32.8642,32.9129,32.8561,32.8967,11200.0
2008-08-28 12:25:00,40.54,40.61,40.48,40.61,29300.0,32.9048,32.9616,32.8561,32.9616,29300.0
2008-08-28 12:30:00,40.6,40.62,40.45,40.45,19800.0,32.9535,32.9697,32.8318,32.8318,19800.0
2008-08-28 12:35:00,40.46,40.47,40.4,40.45,29700.0,32.8399,32.848,32.7912,32.8318,29700.0
2008-08-28 12:40:00,40.45,40.52,40.44,40.47,23700.0,32.8318,32.8886,32.8236,32.848,23700.0
2008-08-28 12:45:00,40.48,40.48,40.33,40.34,20700.0,32.8561,32.8561,32.7344,32.7425,20700.0
2008-08-28 12:50:00,40.33,40.42,40.3,40.41,30400.0,32.7344,32.8074,32.71,32.7993,30400.0
2008-08-28 12:55:00,40.41,40.42,40.34,40.36,11700.0,32.7993,32.8074,32.7425,32.7587,11700.0
2008-08-28 13:00:00,40.37,40.44,40.32,40.41,24500.0,32.7668,32.8236,32.7262,32.7993,24500.0
2008-08-28 13:05:00,40.41,40.44,40.4,40.42,14900.0,32.7993,32.8236,32.7912,32.8074,14900.0
2008-08-28 13:10:00,40.43,40.45,40.34,40.45,18900.0,32.8155,32.8318,32.7425,32.8318,18900.0
2008-08-28 13:15:00,40.46,40.46,40.41,40.41,8400.0,32.8399,32.8399,32.7993,32.7993,8400.0
2008-08-28 13:20:00,40.41,40.44,40.39,40.42,13500.0,32.7993,32.8236,32.7831,32.8074,13500.0
2008-08-28 13:25:00,40.42,40.42,40.31,40.39,25700.0,32.8074,32.8074,32.7181,32.7831,25700.0
2008-08-28 13:30:00,40.4,40.46,40.36,40.45,17700.0,32.7912,32.8399,32.7587,32.8318,17700.0
2008-08-28 13:35:00,40.47,40.48,40.4,40.43,12700.0,32.848,32.8561,32.7912,32.8155,12700.0
2008-08-28 13:40:00,40.43,40.48,40.39,40.48,26900.0,32.8155,32.8561,32.7831,32.8561,26900.0
2008-08-28 13:45:00,40.48,40.49,40.41,40.41,23700.0,32.8561,32.8642,32.7993,32.7993,23700.0
2008-08-28 13:50:00,40.41,40.45,40.4,40.44,15500.0,32.7993,32.8318,32.7912,32.8236,15500.0
2008-08-28 13:55:00,40.44,40.5,40.43,40.49,15600.0,32.8236,32.8723,32.8155,32.8642,15600.0
2008-08-28 14:00:00,40.5,40.5,40.43,40.46,58900.0,32.8723,32.8723,32.8155,32.8399,58900.0
2008-08-28 14:05:00,40.43,40.43,40.38,40.39,22700.0,32.8155,32.8155,32.7749,32.7831,22700.0
2008-08-28 14:10:00,40.4,40.58,40.4,40.56,28600.0,32.7912,32.9373,32.7912,32.921,28600.0
2008-08-28 14:15:00,40.57,40.61,40.54,40.6,30400.0,32.9292,32.9616,32.9048,32.9535,30400.0
2008-08-28 14:20:00,40.58,40.65,40.56,40.61,25000.0,32.9373,32.9941,32.921,32.9616,25000.0
2008-08-28 14:25:00,40.6,40.63,40.54,40.63,32900.0,32.9535,32.9779,32.9048,32.9779,32900.0
2008-08-28 14:30:00,40.63,40.71,40.63,40.71,28900.0,32.9779,33.0428,32.9779,33.0428,28900.0
2008-08-28 14:35:00,40.71,40.73,40.69,40.72,23700.0,33.0428,33.059,33.0266,33.0509,23700.0
2008-08-28 14:40:00,40.71,40.73,40.7,40.73,22000.0,33.0428,33.059,33.0347,33.059,22000.0
2008-08-28 14:45:00,40.72,40.72,40.68,40.69,23200.0,33.0509,33.0509,33.0184,33.0266,23200.0
2008-08-28 14:50:00,40.69,40.77,40.68,40.76,57500.0,33.0266,33.0915,33.0184,33.0834,57500.0
2008-08-28 14:55:00,40.77,40.81,40.74,40.74,36600.0,33.0915,33.124,33.0671,33.0671,36600.0
2008-08-28 15:00:00,40.73,40.74,40.66,40.74,24800.0,33.059,33.0671,33.0022,33.0671,24800.0
2008-08-28 15:05:00,40.73,40.8,40.72,40.79,47300.0,33.059,33.1158,33.0509,33.1077,47300.0
2008-08-28 15:10:00,40.78,40.78,40.68,40.68,23600.0,33.0996,33.0996,33.0184,33.0184,23600.0
2008-08-28 15:15:00,40.68,40.71,40.66,40.67,24100.0,33.0184,33.0428,33.0022,33.0103,24100.0
2008-08-28 15:20:00,40.67,40.67,40.55,40.58,64000.0,33.0103,33.0103,32.9129,32.9373,64000.0
2008-08-28 15:25:00,40.58,40.8,40.56,40.8,210300.0,32.9373,33.1158,32.921,33.1158,210300.0
2008-08-28 15:30:00,40.79,40.82,40.63,40.66,83000.0,33.1077,33.1321,32.9779,33.0022,83000.0
2008-08-28 15:35:00,40.66,40.67,40.64,40.66,87400.0,33.0022,33.0103,32.986,33.0022,87400.0
2008-08-28 15:40:00,40.67,40.74,40.61,40.62,112200.0,33.0103,33.0671,32.9616,32.9697,112200.0
2008-08-28 15:45:00,40.61,40.63,40.52,40.54,185600.0,32.9616,32.9779,32.8886,32.9048,185600.0
2008-08-28 15:50:00,40.52,40.55,40.42,40.42,201000.0,32.8886,32.9129,32.8074,32.8074,201000.0
2008-08-28 15:55:00,40.42,40.46,40.28,40.38,319900.0,32.8074,32.8399,32.6938,32.7749,319900.0
2008-08-29 09:30:00,39.83,40.5,39.8,40.16,29700.0,32.3285,32.8723,32.3042,32.5964,29700.0
2008-08-29 09:35:00,40.17,40.58,40.17,40.39,38900.0,32.6045,32.9373,32.6045,32.7831,38900.0
2008-08-29 09:40:00,40.38,40.7,40.34,40.69,16600.0,32.7749,33.0347,32.7425,33.0266,16600.0
2008-08-29 09:45:00,40.69,40.8,40.63,40.72,48000.0,33.0266,33.1158,32.9779,33.0509,48000.0
2008-08-29 09:50:00,40.7,40.81,40.61,40.72,35300.0,33.0347,33.124,32.9616,33.0509,35300.0
2008-08-29 09:55:00,40.74,40.78,40.58,40.71,38600.0,33.0671,33.0996,32.9373,33.0428,38600.0
2008-08-29 10:00:00,40.73,40.74,40.63,40.69,32500.0,33.059,33.0671,32.9779,33.0266,32500.0
2008-08-29 10:05:00,40.66,40.74,40.63,40.71,26800.0,33.0022,33.0671,32.9779,33.0428,26800.0
2008-08-29 10:10:00,40.7,40.79,40.67,40.67,8000.0,33.0347,33.1077,33.0103,33.0103,8000.0
2008-08-29 10:15:00,40.67,40.69,40.56,40.6,60100.0,33.0103,33.0266,32.921,32.9535,60100.0
2008-08-29 10:20:00,40.58,40.6,40.4,40.4,29900.0,32.9373,32.9535,32.7912,32.7912,29900.0
2008-08-29 10:25:00,40.39,40.45,40.36,40.41,24900.0,32.7831,32.8318,32.7587,32.7993,24900.0
2008-08-29 10:30:00,40.42,40.45,40.37,40.37,25800.0,32.8074,32.8318,32.7668,32.7668,25800.0
2008-08-29 10:35:00,40.37,40.4,40.36,40.4,52500.0,32.7668,32.7912,32.7587,32.7912,52500.0
2008-08-29 10:40:00,40.42,40.42,40.34,40.35,24700.0,32.8074,32.8074,32.7425,32.7506,24700.0
2008-08-29 10:45:00,40.34,40.35,40.31,40.33,24000.0,32.7425,32.7506,32.7181,32.7344,24000.0
2008-08-29 10:50:00,40.33,40.35,40.3,40.3,24400.0,32.7344,32.7506,32.71,32.71,24400.0
2008-08-29 10:55:00,40.31,40.32,40.3,40.32,16200.0,32.7181,32.7262,32.71,32.7262,16200.0
2008-08-29 11:00:00,40.32,40.48,40.3,40.46,72700.0,32.7262,32.8561,32.71,32.8399,72700.0
2008-08-29 11:05:00,40.46,40.56,40.43,40.56,26500.0,32.8399,32.921,32.8155,32.921,26500.0
2008-08-29 11:10:00,40.56,40.63,40.49,40.61,21500.0,32.921,32.9779,32.8642,32.9616,21500.0
2008-08-29 11:15:00,40.6,40.72,40.59,40.66,24200.0,32.9535,33.0509,32.9454,33.0022,24200.0
2008-08-29 11:20:00,40.65,40.66,40.56,40.56,12900.0,32.9941,33.0022,32.921,32.921,12900.0
2008-08-29 11:25:00,40.56,40.64,40.54,40.61,13100.0,32.921,32.986,32.9048,32.9616,13100.0
2008-08-29 11:30:00,40.58,40.62,40.54,40.59,57100.0,32.9373,32.9697,32.9048,32.9454,57100.0
2008-08-29 11:35:00,40.59,40.6,40.46,40.46,24600.0,32.9454,32.9535,32.8399,32.8399,24600.0
2008-08-29 11:40:00,40.46,40.6,40.46,40.58,24500.0,32.8399,32.9535,32.8399,32.9373,24500.0
2008-08-29 11:45:00,40.59,40.6,40.45,40.58,28500.0,32.9454,32.9535,32.8318,32.9373,28500.0
2008-08-29 11:50:00,40.57,40.71,40.57,40.7,35100.0,32.9292,33.0428,32.9292,33.0347,35100.0
2008-08-29 11:55:00,40.71,40.72,40.6,40.64,13300.0,33.0428,33.0509,32.9535,32.986,13300.0
2008-08-29 12:00:00,40.64,40.71,40.63,40.65,23900.0,32.986,33.0428,32.9779,32.9941,23900.0
2008-08-29 12:05:00,40.66,40.7,40.65,40.66,28300.0,33.0022,33.0347,32.9941,33.0022,28300.0
2008-08-29 12:10:00,40.66,40.66,40.65,40.65,21100.0,33.0022,33.0022,32.9941,32.9941,21100.0
2008-08-29 12:15:00,40.65,40.81,40.65,40.8,44200.0,32.9941,33.124,32.9941,33.1158,44200.0
2008-08-29 12:20:00,40.76,40.93,40.71,40.72,42100.0,33.0834,33.2214,33.0428,33.0509,42100.0
2008-08-29 12:25:00,40.73,40.86,40.73,40.81,26800.0,33.059,33.1645,33.059,33.124,26800.0
2008-08-29 12:30:00,40.82,40.82,40.77,40.79,7600.0,33.1321,33.1321,33.0915,33.1077,7600.0
2008-08-29 12:35:00,40.79,40.9,40.79,40.87,27500.0,33.1077,33.197,33.1077,33.1727,27500.0
2008-08-29 12:40:00,40.86,40.88,40.71,40.79,22100.0,33.1645,33.1808,33.0428,33.1077,22100.0
2008-08-29 12:45:00,40.78,40.79,40.73,40.74,14200.0,33.0996,33.1077,33.059,33.0671,14200.0
2008-08-29 12:50:00,40.75,40.92,40.74,40.9,28600.0,33.0753,33.2132,33.0671,33.197,28600.0
2008-08-29 12:55:00,40.9,40.95,40.87,40.93,23400.0,33.197,33.2376,33.1727,33.2214,23400.0
2008-08-29 13:00:00,40.94,40.99,40.94,40.96,17600.0,33.2295,33.2701,33.2295,33.2457,17600.0
2008-08-29 13:05:00,40.96,41.0,40.9,41.0,35500.0,33.2457,33.2782,33.197,33.2782,35500.0
2008-08-29 13:10:00,41.0,41.04,40.95,40.97,18000.0,33.2782,33.3106,33.2376,33.2538,18000.0
2008-08-29 13:15:00,40.96,41.01,40.94,40.99,12600.0,33.2457,33.2863,33.2295,33.2701,12600.0
2008-08-29 13:20:00,41.01,41.11,40.95,41.03,17000.0,33.2863,33.3675,33.2376,33.3025,17000.0
2008-08-29 13:25:00,41.05,41.11,41.01,41.08,11700.0,33.3188,33.3675,33.2863,33.3431,11700.0
2008-08-29 13:30:00,41.06,41.1,41.03,41.03,9400.0,33.3269,33.3593,33.3025,33.3025,9400.0
2008-08-29 13:35:00,41.04,41.07,40.95,41.01,54100.0,33.3106,33.335,33.2376,33.2863,54100.0
2008-08-29 13:40:00,41.02,41.03,40.97,41.03,12700.0,33.2944,33.3025,33.2538,33.3025,12700.0
2008-08-29 13:45:00,41.03,41.03,41.0,41.02,12100.0,33.3025,33.3025,33.2782,33.2944,12100.0
2008-08-29 13:50:00,41.03,41.03,40.98,40.99,16800.0,33.3025,33.3025,33.2619,33.2701,16800.0
2008-08-29 13:55:00,40.99,41.0,40.87,40.93,19600.0,33.2701,33.2782,33.1727,33.2214,19600.0
2008-08-29 14:00:00,40.93,40.96,40.93,40.95,9800.0,33.2214,33.2457,33.2214,33.2376,9800.0
2008-08-29 14:05:00,40.94,40.94,40.88,40.89,11200.0,33.2295,33.2295,33.1808,33.1889,11200.0
2008-08-29 14:10:00,40.9,40.97,40.88,40.95,11400.0,33.197,33.2538,33.1808,33.2376,11400.0
2008-08-29 14:15:00,40.95,41.03,40.94,41.02,23000.0,33.2376,33.3025,33.2295,33.2944,23000.0
2008-08-29 14:20:00,41.02,41.03,40.95,40.95,12300.0,33.2944,33.3025,33.2376,33.2376,12300.0
2008-08-29 14:25:00,40.96,41.11,40.96,41.1,40600.0,33.2457,33.3675,33.2457,33.3593,40600.0
2008-08-29 14:30:00,41.09,41.12,41.08,41.11,20800.0,33.3512,33.3756,33.3431,33.3675,20800.0
2008-08-29 14:35:00,41.11,41.12,41.07,41.07,20700.0,33.3675,33.3756,33.335,33.335,20700.0
2008-08-29 14:40:00,41.06,41.09,41.04,41.05,9600.0,33.3269,33.3512,33.3106,33.3188,9600.0
2008-08-29 14:45:00,41.05,41.06,41.0,41.02,10200.0,33.3188,33.3269,33.2782,33.2944,10200.0
2008-08-29 14:50:00,41.02,41.03,41.0,41.0,26400.0,33.2944,33.3025,33.2782,33.2782,26400.0
2008-08-29 14:55:00,41.01,41.07,41.01,41.05,19200.0,33.2863,33.335,33.2863,33.3188,19200.0
2008-08-29 15:00:00,41.04,41.04,40.9,40.9,78500.0,33.3106,33.3106,33.197,33.197,78500.0
2008-08-29 15:05:00,40.9,40.95,40.9,40.94,78000.0,33.197,33.2376,33.197,33.2295,78000.0
2008-08-29 15:10:00,40.93,40.93,40.88,40.91,27100.0,33.2214,33.2214,33.1808,33.2051,27100.0
2008-08-29 15:15:00,40.91,40.91,40.8,40.81,24100.0,33.2051,33.2051,33.1158,33.124,24100.0
2008-08-29 15:20:00,40.81,40.83,40.72,40.75,27100.0,33.124,33.1402,33.0509,33.0753,27100.0
2008-08-29 15:25:00,40.74,40.82,40.72,40.72,33400.0,33.0671,33.1321,33.0509,33.0509,33400.0
2008-08-29 15:30:00,40.7,40.84,40.69,40.83,59900.0,33.0347,33.1483,33.0266,33.1402,59900.0
2008-08-29 15:35:00,40.83,40.88,40.79,40.8,33100.0,33.1402,33.1808,33.1077,33.1158,33100.0
2008-08-29 15:40:00,40.79,40.82,40.75,40.81,36900.0,33.1077,33.1321,33.0753,33.124,36900.0
2008-08-29 15:45:00,40.78,40.82,40.75,40.75,53300.0,33.0996,33.1321,33.0753,33.0753,53300.0
2008-08-29 15:50:00,40.75,40.75,40.64,40.65,47800.0,33.0753,33.0753,32.986,32.9941,47800.0
2008-08-29 15:55:00,40.66,40.75,40.65,40.7,120100.0,33.0022,33.0753,32.9941,33.0347,120100.0
2008-09-02 09:30:00,41.04,41.9,41.04,41.9,68100.0,33.3106,34.0087,33.3106,34.0087,68100.0
2008-09-02 09:35:00,41.93,42.56,41.93,42.55,61200.0,34.033,34.5444,34.033,34.5363,61200.0
2008-09-02 09:40:00,42.55,42.86,42.53,42.8,77800.0,34.5363,34.7879,34.52,34.7392,77800.0
2008-09-02 09:45:00,42.8,43.07,42.8,43.01,138900.0,34.7392,34.9583,34.7392,34.9096,138900.0
2008-09-02 09:50:00,43.01,43.01,42.54,42.64,116100.0,34.9096,34.9096,34.5281,34.6093,116100.0
2008-09-02 09:55:00,42.63,42.68,42.19,42.19,150100.0,34.6012,34.6418,34.2441,34.2441,150100.0
2008-09-02 10:00:00,42.2,42.3,42.18,42.28,160300.0,34.2522,34.3333,34.2359,34.3171,160300.0
2008-09-02 10:05:00,42.27,42.32,42.09,42.15,101500.0,34.309,34.3496,34.1629,34.2116,101500.0
2008-09-02 10:10:00,42.15,42.17,42.03,42.03,101300.0,34.2116,34.2278,34.1142,34.1142,101300.0
2008-09-02 10:15:00,42.02,42.03,41.6,41.62,120900.0,34.1061,34.1142,33.7652,33.7814,120900.0
2008-09-02 10:20:00,41.61,41.67,41.39,41.44,81400.0,33.7733,33.822,33.5947,33.6353,81400.0
2008-09-02 10:25:00,41.43,41.69,41.42,41.68,88500.0,33.6272,33.8382,33.6191,33.8301,88500.0
2008-09-02 10:30:00,41.68,41.85,41.64,41.65,58700.0,33.8301,33.9681,33.7976,33.8058,58700.0
2008-09-02 10:35:00,41.65,41.75,41.63,41.72,65900.0,33.8058,33.8869,33.7895,33.8626,65900.0
2008-09-02 10:40:00,41.72,41.77,41.7,41.75,64500.0,33.8626,33.9032,33.8463,33.8869,64500.0
2008-09-02 10:45:00,41.75,41.77,41.55,41.75,74300.0,33.8869,33.9032,33.7246,33.8869,74300.0
2008-09-02 10:50:00,41.74,41.77,41.7,41.7,16000.0,33.8788,33.9032,33.8463,33.8463,16000.0
2008-09-02 10:55:00,41.71,41.92,41.69,41.9,30400.0,33.8545,34.0249,33.8382,34.0087,30400.0
2008-09-02 11:00:00,41.91,41.94,41.84,41.86,24800.0,34.0168,34.0411,33.96,33.9762,24800.0
2008-09-02 11:05:00,41.84,41.89,41.83,41.84,18500.0,33.96,34.0006,33.9519,33.96,18500.0
2008-09-02 11:10:00,41.84,41.94,41.82,41.93,18100.0,33.96,34.0411,33.9437,34.033,18100.0
2008-09-02 11:15:00,41.94,41.94,41.86,41.91,18300.0,34.0411,34.0411,33.9762,34.0168,18300.0
2008-09-02 11:20:00,41.93,41.99,41.73,41.78,28300.0,34.033,34.0817,33.8707,33.9113,28300.0
2008-09-02 11:25:00,41.78,41.91,41.73,41.88,31000.0,33.9113,34.0168,33.8707,33.9924,31000.0
2008-09-02 11:30:00,41.88,41.99,41.87,41.97,19500.0,33.9924,34.0817,33.9843,34.0655,19500.0
2008-09-02 11:35:00,41.97,42.0,41.96,41.99,33000.0,34.0655,34.0898,34.0574,34.0817,33000.0
2008-09-02 11:40:00,42.0,42.01,41.93,41.94,49700.0,34.0898,34.098,34.033,34.0411,49700.0
2008-09-02 11:45:00,41.94,41.97,41.89,41.92,33100.0,34.0411,34.0655,34.0006,34.0249,33100.0
2008-09-02 11:50:00,41.94,41.94,41.82,41.9,38900.0,34.0411,34.0411,33.9437,34.0087,38900.0
2008-09-02 11:55:00,41.91,41.98,41.87,41.89,42000.0,34.0168,34.0736,33.9843,34.0006,42000.0
2008-09-02 12:00:00,41.89,41.96,41.88,41.94,25600.0,34.0006,34.0574,33.9924,34.0411,25600.0
2008-09-02 12:05:00,41.94,41.98,41.91,41.95,32400.0,34.0411,34.0736,34.0168,34.0493,32400.0
2008-09-02 12:10:00,41.94,42.0,41.94,41.99,19900.0,34.0411,34.0898,34.0411,34.0817,19900.0
2008-09-02 12:15:00,42.0,42.0,41.93,41.95,28800.0,34.0898,34.0898,34.033,34.0493,28800.0
2008-09-02 12:20:00,41.94,41.99,41.81,41.84,34700.0,34.0411,34.0817,33.9356,33.96,34700.0
2008-09-02 12:25:00,41.84,41.85,41.67,41.73,34100.0,33.96,33.9681,33.822,33.8707,34100.0
2008-09-02 12:30:00,41.73,41.73,41.61,41.63,23100.0,33.8707,33.8707,33.7733,33.7895,23100.0
2008-09-02 12:35:00,41.63,41.72,41.62,41.64,22500.0,33.7895,33.8626,33.7814,33.7976,22500.0
2008-09-02 12:40:00,41.64,41.66,41.57,41.66,17000.0,33.7976,33.8139,33.7408,33.8139,17000.0
2008-09-02 12:45:00,41.66,41.79,41.65,41.74,61100.0,33.8139,33.9194,33.8058,33.8788,61100.0
2008-09-02 12:50:00,41.74,41.99,41.74,41.93,40500.0,33.8788,34.0817,33.8788,34.033,40500.0
2008-09-02 12:55:00,41.93,42.0,41.93,41.98,47600.0,34.033,34.0898,34.033,34.0736,47600.0
2008-09-02 13:00:00,41.96,41.97,41.86,41.89,29100.0,34.0574,34.0655,33.9762,34.0006,29100.0
2008-09-02 13:05:00,41.88,41.96,41.83,41.96,29000.0,33.9924,34.0574,33.9519,34.0574,29000.0
2008-09-02 13:10:00,41.95,42.0,41.92,41.96,31600.0,34.0493,34.0898,34.0249,34.0574,31600.0
2008-09-02 13:15:00,41.96,42.0,41.94,41.99,28000.0,34.0574,34.0898,34.0411,34.0817,28000.0
2008-09-02 13:20:00,41.99,42.0,41.96,41.98,25400.0,34.0817,34.0898,34.0574,34.0736,25400.0
2008-09-02 13:25:00,41.98,42.0,41.97,42.0,43500.0,34.0736,34.0898,34.0655,34.0898,43500.0
2008-09-02 13:30:00,42.0,42.01,41.98,42.0,44800.0,34.0898,34.098,34.0736,34.0898,44800.0
2008-09-02 13:35:00,42.0,42.01,41.99,42.0,30500.0,34.0898,34.098,34.0817,34.0898,30500.0
2008-09-02 13:40:00,42.0,42.0,41.83,41.9,47500.0,34.0898,34.0898,33.9519,34.0087,47500.0
2008-09-02 13:45:00,41.91,41.93,41.84,41.89,31900.0,34.0168,34.033,33.96,34.0006,31900.0
2008-09-02 13:50:00,41.88,41.89,41.62,41.69,40600.0,33.9924,34.0006,33.7814,33.8382,40600.0
2008-09-02 13:55:00,41.7,41.7,41.53,41.63,38600.0,33.8463,33.8463,33.7084,33.7895,38600.0
2008-09-02 14:00:00,41.63,41.78,41.55,41.64,42000.0,33.7895,33.9113,33.7246,33.7976,42000.0
2008-09-02 14:05:00,41.64,41.7,41.52,41.53,36800.0,33.7976,33.8463,33.7002,33.7084,36800.0
2008-09-02 14:10:00,41.5,41.53,41.38,41.44,41600.0,33.684,33.7084,33.5866,33.6353,41600.0
2008-09-02 14:15:00,41.43,41.44,41.36,41.4,34200.0,33.6272,33.6353,33.5704,33.6028,34200.0
2008-09-02 14:20:00,41.4,41.47,41.31,41.45,30800.0,33.6028,33.6597,33.5298,33.6434,30800.0
2008-09-02 14:25:00,41.45,41.54,41.37,41.41,27800.0,33.6434,33.7165,33.5785,33.611,27800.0
2008-09-02 14:30:00,41.4,41.54,41.4,41.53,16200.0,33.6028,33.7165,33.6028,33.7084,16200.0
2008-09-02 14:35:00,41.51,41.54,41.38,41.38,29800.0,33.6921,33.7165,33.5866,33.5866,29800.0
2008-09-02 14:40:00,41.37,41.46,41.37,41.4,27100.0,33.5785,33.6515,33.5785,33.6028,27100.0
2008-09-02 14:45:00,41.39,41.41,41.34,41.35,47400.0,33.5947,33.611,33.5541,33.5623,47400.0
2008-09-02 14:50:00,41.34,41.35,41.17,41.17,48500.0,33.5541,33.5623,33.4162,33.4162,48500.0
2008-09-02 14:55:00,41.16,41.22,41.1,41.13,60600.0,33.408,33.4567,33.3593,33.3837,60600.0
2008-09-02 15:00:00,41.13,41.24,41.11,41.2,55400.0,33.3837,33.473,33.3675,33.4405,55400.0
2008-09-02 15:05:00,41.18,41.35,41.14,41.28,43600.0,33.4243,33.5623,33.3918,33.5054,43600.0
2008-09-02 15:10:00,41.29,41.3,41.26,41.26,30500.0,33.5136,33.5217,33.4892,33.4892,30500.0
2008-09-02 15:15:00,41.27,41.35,41.21,41.26,98200.0,33.4973,33.5623,33.4486,33.4892,98200.0
2008-09-02 15:20:00,41.26,41.3,41.2,41.2,58900.0,33.4892,33.5217,33.4405,33.4405,58900.0
2008-09-02 15:25:00,41.21,41.23,41.12,41.13,71500.0,33.4486,33.4649,33.3756,33.3837,71500.0
2008-09-02 15:30:00,41.13,41.22,41.09,41.17,91600.0,33.3837,33.4567,33.3512,33.4162,91600.0
2008-09-02 15:35:00,41.17,41.19,41.06,41.06,55600.0,33.4162,33.4324,33.3269,33.3269,55600.0
2008-09-02 15:40:00,41.06,41.07,40.89,40.9,102400.0,33.3269,33.335,33.1889,33.197,102400.0
2008-09-02 15:45:00,40.91,41.05,40.9,41.03,107900.0,33.2051,33.3188,33.197,33.3025,107900.0
2008-09-02 15:50:00,41.03,41.07,41.0,41.05,123500.0,33.3025,33.335,33.2782,33.3188,123500.0
2008-09-02 15:55:00,41.05,41.19,41.05,41.11,165000.0,33.3188,33.4324,33.3188,33.3675,165000.0
2008-09-03 09:30:00,40.53,40.99,40.5,40.54,45300.0,32.8967,33.2701,32.8723,32.9048,45300.0
2008-09-03 09:35:00,40.5,40.53,40.15,40.22,22500.0,32.8723,32.8967,32.5883,32.6451,22500.0
2008-09-03 09:40:00,40.19,40.35,40.17,40.21,29900.0,32.6207,32.7506,32.6045,32.637,29900.0
2008-09-03 09:45:00,40.21,40.43,40.13,40.39,23900.0,32.637,32.8155,32.572,32.7831,23900.0
2008-09-03 09:50:00,40.39,40.56,40.39,40.55,28600.0,32.7831,32.921,32.7831,32.9129,28600.0
2008-09-03 09:55:00,40.53,40.55,40.41,40.52,23400.0,32.8967,32.9129,32.7993,32.8886,23400.0
2008-09-03 10:00:00,40.52,40.74,40.5,40.71,25500.0,32.8886,33.0671,32.8723,33.0428,25500.0
2008-09-03 10:05:00,40.71,40.73,40.37,40.42,27300.0,33.0428,33.059,32.7668,32.8074,27300.0
2008-09-03 10:10:00,40.41,40.71,40.4,40.71,36200.0,32.7993,33.0428,32.7912,33.0428,36200.0
2008-09-03 10:15:00,40.7,40.73,40.51,40.64,43100.0,33.0347,33.059,32.8805,32.986,43100.0
2008-09-03 10:20:00,40.62,40.9,40.55,40.9,19800.0,32.9697,33.197,32.9129,33.197,19800.0
2008-09-03 10:25:00,40.9,40.91,40.66,40.7,24500.0,33.197,33.2051,33.0022,33.0347,24500.0
2008-09-03 10:30:00,40.71,40.9,40.71,40.77,15700.0,33.0428,33.197,33.0428,33.0915,15700.0
2008-09-03 10:35:00,40.78,40.99,40.78,40.98,13500.0,33.0996,33.2701,33.0996,33.2619,13500.0
2008-09-03 10:40:00,40.97,41.07,40.94,40.95,32500.0,33.2538,33.335,33.2295,33.2376,32500.0
2008-09-03 10:45:00,40.93,41.01,40.82,40.9,72600.0,33.2214,33.2863,33.1321,33.197,72600.0
2008-09-03 10:50:00,40.91,40.92,40.7,40.82,42300.0,33.2051,33.2132,33.0347,33.1321,42300.0
2008-09-03 10:55:00,40.83,40.92,40.78,40.89,37800.0,33.1402,33.2132,33.0996,33.1889,37800.0
2008-09-03 11:00:00,40.89,41.01,40.89,40.98,20700.0,33.1889,33.2863,33.1889,33.2619,20700.0
2008-09-03 11:05:00,40.95,41.08,40.91,41.0,22300.0,33.2376,33.3431,33.2051,33.2782,22300.0
2008-09-03 11:10:00,40.99,41.04,40.72,40.74,33800.0,33.2701,33.3106,33.0509,33.0671,33800.0
2008-09-03 11:15:00,40.76,40.84,40.71,40.76,31100.0,33.0834,33.1483,33.0428,33.0834,31100.0
2008-09-03 11:20:00,40.77,40.84,40.7,40.73,27400.0,33.0915,33.1483,33.0347,33.059,27400.0
2008-09-03 11:25:00,40.73,40.81,40.68,40.69,25000.0,33.059,33.124,33.0184,33.0266,25000.0
2008-09-03 11:30:00,40.7,40.73,40.54,40.58,54600.0,33.0347,33.059,32.9048,32.9373,54600.0
2008-09-03 11:35:00,40.58,40.63,40.48,40.63,44100.0,32.9373,32.9779,32.8561,32.9779,44100.0
2008-09-03 11:40:00,40.63,40.69,40.55,40.68,19000.0,32.9779,33.0266,32.9129,33.0184,19000.0
2008-09-03 11:45:00,40.68,40.71,40.61,40.69,13900.0,33.0184,33.0428,32.9616,33.0266,13900.0
2008-09-03 11:50:00,40.69,40.78,40.67,40.71,14300.0,33.0266,33.0996,33.0103,33.0428,14300.0
2008-09-03 11:55:00,40.71,40.79,40.59,40.76,39700.0,33.0428,33.1077,32.9454,33.0834,39700.0
2008-09-03 12:00:00,40.76,40.79,40.57,40.74,61500.0,33.0834,33.1077,32.9292,33.0671,61500.0
2008-09-03 12:05:00,40.73,40.82,40.63,40.69,28600.0,33.059,33.1321,32.9779,33.0266,28600.0
2008-09-03 12:10:00,40.71,40.75,40.54,40.75,26600.0,33.0428,33.0753,32.9048,33.0753,26600.0
2008-09-03 12:15:00,40.76,40.83,40.64,40.78,22300.0,33.0834,33.1402,32.986,33.0996,22300.0
2008-09-03 12:20:00,40.76,40.86,40.69,40.84,43200.0,33.0834,33.1645,33.0266,33.1483,43200.0
2008-09-03 12:25:00,40.86,40.93,40.85,40.89,11000.0,33.1645,33.2214,33.1564,33.1889,11000.0
2008-09-03 12:30:00,40.89,40.89,40.73,40.74,9100.0,33.1889,33.1889,33.059,33.0671,9100.0
2008-09-03 12:35:00,40.77,40.9,40.76,40.87,19400.0,33.0915,33.197,33.0834,33.1727,19400.0
2008-09-03 12:40:00,40.89,40.9,40.8,40.85,11100.0,33.1889,33.197,33.1158,33.1564,11100.0
2008-09-03 12:45:00,40.84,40.86,40.82,40.84,12000.0,33.1483,33.1645,33.1321,33.1483,12000.0
2008-09-03 12:50:00,40.86,40.87,40.82,40.87,12900.0,33.1645,33.1727,33.1321,33.1727,12900.0
2008-09-03 12:55:00,40.85,40.86,40.75,40.81,9300.0,33.1564,33.1645,33.0753,33.124,9300.0
2008-09-03 13:00:00,40.81,40.81,40.68,40.76,16800.0,33.124,33.124,33.0184,33.0834,16800.0
2008-09-03 13:05:00,40.75,40.84,40.74,40.81,10900.0,33.0753,33.1483,33.0671,33.124,10900.0
2008-09-03 13:10:00,40.81,40.9,40.79,40.89,13400.0,33.124,33.197,33.1077,33.1889,13400.0
2008-09-03 13:15:00,40.88,40.91,40.84,40.9,14900.0,33.1808,33.2051,33.1483,33.197,14900.0
2008-09-03 13:20:00,40.91,40.95,40.84,40.84,9000.0,33.2051,33.2376,33.1483,33.1483,9000.0
2008-09-03 13:25:00,40.86,40.86,40.77,40.84,16600.0,33.1645,33.1645,33.0915,33.1483,16600.0
2008-09-03 13:30:00,40.84,40.94,40.8,40.92,45800.0,33.1483,33.2295,33.1158,33.2132,45800.0
2008-09-03 13:35:00,40.91,40.96,40.9,40.95,12600.0,33.2051,33.2457,33.197,33.2376,12600.0
2008-09-03 13:40:00,40.97,41.01,40.9,40.98,26400.0,33.2538,33.2863,33.197,33.2619,26400.0
2008-09-03 13:45:00,40.98,41.21,40.96,41.13,36300.0,33.2619,33.4486,33.2457,33.3837,36300.0
2008-09-03 13:50:00,41.13,41.29,41.09,41.11,41500.0,33.3837,33.5136,33.3512,33.3675,41500.0
2008-09-03 13:55:00,41.1,41.21,41.09,41.09,24400.0,33.3593,33.4486,33.3512,33.3512,24400.0
2008-09-03 14:00:00,41.1,41.35,40.97,41.34,62700.0,33.3593,33.5623,33.2538,33.5541,62700.0
2008-09-03 14:05:00,41.32,41.33,41.14,41.17,25500.0,33.5379,33.546,33.3918,33.4162,25500.0
2008-09-03 14:10:00,41.14,41.14,41.06,41.09,29000.0,33.3918,33.3918,33.3269,33.3512,29000.0
2008-09-03 14:15:00,41.09,41.18,41.05,41.14,13900.0,33.3512,33.4243,33.3188,33.3918,13900.0
2008-09-03 14:20:00,41.14,41.15,40.99,41.02,13500.0,33.3918,33.3999,33.2701,33.2944,13500.0
2008-09-03 14:25:00,41.02,41.16,41.01,41.12,14300.0,33.2944,33.408,33.2863,33.3756,14300.0
2008-09-03 14:30:00,41.1,41.16,41.02,41.13,18700.0,33.3593,33.408,33.2944,33.3837,18700.0
2008-09-03 14:35:00,41.13,41.22,41.06,41.21,19900.0,33.3837,33.4567,33.3269,33.4486,19900.0
2008-09-03 14:40:00,41.21,41.23,41.11,41.15,24100.0,33.4486,33.4649,33.3675,33.3999,24100.0
2008-09-03 14:45:00,41.16,41.19,41.05,41.06,13100.0,33.408,33.4324,33.3188,33.3269,13100.0
2008-09-03 14:50:00,41.06,41.06,40.97,40.97,23500.0,33.3269,33.3269,33.2538,33.2538,23500.0
2008-09-03 14:55:00,40.97,41.0,40.96,40.99,10500.0,33.2538,33.2782,33.2457,33.2701,10500.0
2008-09-03 15:00:00,40.99,41.1,40.99,41.02,25700.0,33.2701,33.3593,33.2701,33.2944,25700.0
2008-09-03 15:05:00,41.02,41.05,40.94,41.01,50000.0,33.2944,33.3188,33.2295,33.2863,50000.0
2008-09-03 15:10:00,41.01,41.05,40.92,41.04,41800.0,33.2863,33.3188,33.2132,33.3106,41800.0
2008-09-03 15:15:00,41.05,41.1,40.9,41.07,35800.0,33.3188,33.3593,33.197,33.335,35800.0
2008-09-03 15:20:00,41.07,41.32,41.02,41.25,50700.0,33.335,33.5379,33.2944,33.4811,50700.0
2008-09-03 15:25:00,41.25,41.28,41.1,41.11,14300.0,33.4811,33.5054,33.3593,33.3675,14300.0
2008-09-03 15:30:00,41.1,41.19,41.04,41.19,23900.0,33.3593,33.4324,33.3106,33.4324,23900.0
2008-09-03 15:35:00,41.19,41.3,41.18,41.28,21600.0,33.4324,33.5217,33.4243,33.5054,21600.0
2008-09-03 15:40:00,41.27,41.27,41.11,41.14,25800.0,33.4973,33.4973,33.3675,33.3918,25800.0
2008-09-03 15:45:00,41.13,41.18,41.01,41.04,102400.0,33.3837,33.4243,33.2863,33.3106,102400.0
2008-09-03 15:50:00,41.06,41.21,41.06,41.17,43100.0,33.3269,33.4486,33.3269,33.4162,43100.0
2008-09-03 15:55:00,41.17,41.2,41.09,41.2,57700.0,33.4162,33.4405,33.3512,33.4405,57700.0
2008-09-04 09:30:00,40.79,41.05,40.68,40.71,39600.0,33.1077,33.3188,33.0184,33.0428,39600.0
2008-09-04 09:35:00,40.74,41.14,40.74,40.77,18000.0,33.0671,33.3918,33.0671,33.0915,18000.0
2008-09-04 09:40:00,40.73,40.88,40.68,40.86,11800.0,33.059,33.1808,33.0184,33.1645,11800.0
2008-09-04 09:45:00,40.84,41.24,40.72,41.21,29200.0,33.1483,33.473,33.0509,33.4486,29200.0
2008-09-04 09:50:00,41.2,41.3,41.09,41.25,32900.0,33.4405,33.5217,33.3512,33.4811,32900.0
2008-09-04 09:55:00,41.27,41.27,41.05,41.05,24100.0,33.4973,33.4973,33.3188,33.3188,24100.0
2008-09-04 10:00:00,41.05,41.3,41.05,41.26,45900.0,33.3188,33.5217,33.3188,33.4892,45900.0
2008-09-04 10:05:00,41.26,41.5,41.25,41.42,23500.0,33.4892,33.684,33.4811,33.6191,23500.0
2008-09-04 10:10:00,41.42,41.47,41.36,41.41,13300.0,33.6191,33.6597,33.5704,33.611,13300.0
2008-09-04 10:15:00,41.37,41.4,41.28,41.32,8700.0,33.5785,33.6028,33.5054,33.5379,8700.0
2008-09-04 10:20:00,41.32,41.38,41.24,41.24,17000.0,33.5379,33.5866,33.473,33.473,17000.0
2008-09-04 10:25:00,41.24,41.3,41.22,41.24,12000.0,33.473,33.5217,33.4567,33.473,12000.0
2008-09-04 10:30:00,41.22,41.26,40.97,41.13,57800.0,33.4567,33.4892,33.2538,33.3837,57800.0
2008-09-04 10:35:00,41.13,41.22,41.11,41.15,51400.0,33.3837,33.4567,33.3675,33.3999,51400.0
2008-09-04 10:40:00,41.15,41.16,40.97,41.0,76200.0,33.3999,33.408,33.2538,33.2782,76200.0
2008-09-04 10:45:00,41.0,41.11,40.95,40.98,52600.0,33.2782,33.3675,33.2376,33.2619,52600.0
2008-09-04 10:50:00,40.95,41.03,40.94,41.02,36600.0,33.2376,33.3025,33.2295,33.2944,36600.0
2008-09-04 10:55:00,41.03,41.11,40.99,41.11,29600.0,33.3025,33.3675,33.2701,33.3675,29600.0
2008-09-04 11:00:00,41.1,41.11,41.01,41.09,41100.0,33.3593,33.3675,33.2863,33.3512,41100.0
2008-09-04 11:05:00,41.09,41.13,41.04,41.07,23100.0,33.3512,33.3837,33.3106,33.335,23100.0
2008-09-04 11:10:00,41.06,41.12,41.04,41.12,20900.0,33.3269,33.3756,33.3106,33.3756,20900.0
2008-09-04 11:15:00,41.07,41.16,40.97,41.14,46200.0,33.335,33.408,33.2538,33.3918,46200.0
2008-09-04 11:20:00,41.12,41.15,40.98,40.98,59400.0,33.3756,33.3999,33.2619,33.2619,59400.0
2008-09-04 11:25:00,40.97,40.98,40.88,40.9,32700.0,33.2538,33.2619,33.1808,33.197,32700.0
2008-09-04 11:30:00,40.9,40.9,40.78,40.78,20000.0,33.197,33.197,33.0996,33.0996,20000.0
2008-09-04 11:35:00,40.77,40.81,40.68,40.69,176300.0,33.0915,33.124,33.0184,33.0266,176300.0
2008-09-04 11:40:00,40.7,40.72,40.64,40.65,28400.0,33.0347,33.0509,32.986,32.9941,28400.0
2008-09-04 11:45:00,40.64,40.64,40.54,40.6,17700.0,32.986,32.986,32.9048,32.9535,17700.0
2008-09-04 11:50:00,40.59,40.75,40.56,40.62,38200.0,32.9454,33.0753,32.921,32.9697,38200.0
2008-09-04 11:55:00,40.62,40.62,40.58,40.59,27600.0,32.9697,32.9697,32.9373,32.9454,27600.0
2008-09-04 12:00:00,40.6,40.66,40.59,40.61,16700.0,32.9535,33.0022,32.9454,32.9616,16700.0
2008-09-04 12:05:00,40.63,40.64,40.6,40.63,8400.0,32.9779,32.986,32.9535,32.9779,8400.0
2008-09-04 12:10:00,40.63,40.63,40.6,40.63,11200.0,32.9779,32.9779,32.9535,32.9779,11200.0
2008-09-04 12:15:00,40.61,40.69,40.6,40.63,44700.0,32.9616,33.0266,32.9535,32.9779,44700.0
2008-09-04 12:20:00,40.63,40.67,40.62,40.63,8100.0,32.9779,33.0103,32.9697,32.9779,8100.0
2008-09-04 12:25:00,40.62,40.63,40.59,40.6,12500.0,32.9697,32.9779,32.9454,32.9535,12500.0
2008-09-04 12:30:00,40.61,40.65,40.59,40.64,12200.0,32.9616,32.9941,32.9454,32.986,12200.0
2008-09-04 12:35:00,40.62,40.73,40.61,40.65,28900.0,32.9697,33.059,32.9616,32.9941,28900.0
2008-09-04 12:40:00,40.63,40.65,40.61,40.65,3000.0,32.9779,32.9941,32.9616,32.9941,3000.0
2008-09-04 12:45:00,40.65,40.69,40.62,40.64,46100.0,32.9941,33.0266,32.9697,32.986,46100.0
2008-09-04 12:50:00,40.64,40.65,40.59,40.59,15000.0,32.986,32.9941,32.9454,32.9454,15000.0
2008-09-04 12:55:00,40.59,40.68,40.57,40.65,28600.0,32.9454,33.0184,32.9292,32.9941,28600.0
2008-09-04 13:00:00,40.66,40.67,40.63,40.64,27700.0,33.0022,33.0103,32.9779,32.986,27700.0
2008-09-04 13:05:00,40.64,40.65,40.59,40.63,15900.0,32.986,32.9941,32.9454,32.9779,15900.0
2008-09-04 13:10:00,40.63,40.69,40.6,40.64,24300.0,32.9779,33.0266,32.9535,32.986,24300.0
2008-09-04 13:15:00,40.64,40.66,40.57,40.59,44300.0,32.986,33.0022,32.9292,32.9454,44300.0
2008-09-04 13:20:00,40.59,40.6,40.43,40.43,69900.0,32.9454,32.9535,32.8155,32.8155,69900.0
2008-09-04 13:25:00,40.45,40.49,40.27,40.34,28000.0,32.8318,32.8642,32.6857,32.7425,28000.0
2008-09-04 13:30:00,40.33,40.33,40.15,40.18,34500.0,32.7344,32.7344,32.5883,32.6126,34500.0
2008-09-04 13:35:00,40.17,40.22,40.15,40.22,46500.0,32.6045,32.6451,32.5883,32.6451,46500.0
2008-09-04 13:40:00,40.22,40.22,40.18,40.21,39700.0,32.6451,32.6451,32.6126,32.637,39700.0
2008-09-04 13:45:00,40.21,40.21,40.06,40.12,94800.0,32.637,32.637,32.5152,32.5639,94800.0
2008-09-04 13:50:00,40.1,40.16,40.06,40.08,30700.0,32.5477,32.5964,32.5152,32.5314,30700.0
2008-09-04 13:55:00,40.07,40.16,40.07,40.16,24600.0,32.5233,32.5964,32.5233,32.5964,24600.0
2008-09-04 14:00:00,40.15,40.19,40.11,40.15,67100.0,32.5883,32.6207,32.5558,32.5883,67100.0
2008-09-04 14:05:00,40.14,40.16,40.03,40.04,35500.0,32.5801,32.5964,32.4909,32.499,35500.0
2008-09-04 14:10:00,40.04,40.08,39.82,39.86,39900.0,32.499,32.5314,32.3204,32.3529,39900.0
2008-09-04 14:15:00,39.84,39.9,39.81,39.82,26500.0,32.3366,32.3853,32.3123,32.3204,26500.0
2008-09-04 14:20:00,39.83,39.87,39.79,39.83,42700.0,32.3285,32.361,32.2961,32.3285,42700.0
2008-09-04 14:25:00,39.85,40.01,39.82,39.93,33100.0,32.3448,32.4746,32.3204,32.4097,33100.0
2008-09-04 14:30:00,39.91,39.91,39.67,39.69,67800.0,32.3935,32.3935,32.1987,32.2149,67800.0
2008-09-04 14:35:00,39.69,39.81,39.69,39.81,37500.0,32.2149,32.3123,32.2149,32.3123,37500.0
2008-09-04 14:40:00,39.81,39.94,39.8,39.89,22900.0,32.3123,32.4178,32.3042,32.3772,22900.0
2008-09-04 14:45:00,39.88,39.89,39.75,39.77,21800.0,32.3691,32.3772,32.2636,32.2798,21800.0
2008-09-04 14:50:00,39.77,39.77,39.73,39.73,21600.0,32.2798,32.2798,32.2474,32.2474,21600.0
2008-09-04 14:55:00,39.73,39.84,39.73,39.84,38100.0,32.2474,32.3366,32.2474,32.3366,38100.0
2008-09-04 15:00:00,39.85,39.97,39.82,39.94,30700.0,32.3448,32.4422,32.3204,32.4178,30700.0
2008-09-04 15:05:00,39.93,40.42,39.88,39.96,52700.0,32.4097,32.8074,32.3691,32.434,52700.0
2008-09-04 15:10:00,39.96,40.13,39.95,40.13,58400.0,32.434,32.572,32.4259,32.572,58400.0
2008-09-04 15:15:00,40.12,40.21,39.96,39.97,46600.0,32.5639,32.637,32.434,32.4422,46600.0
2008-09-04 15:20:00,39.96,40.0,39.87,39.92,26300.0,32.434,32.4665,32.361,32.4016,26300.0
2008-09-04 15:25:00,39.92,40.11,39.89,40.06,38500.0,32.4016,32.5558,32.3772,32.5152,38500.0
2008-09-04 15:30:00,40.05,40.14,39.97,40.14,54400.0,32.5071,32.5801,32.4422,32.5801,54400.0
2008-09-04 15:35:00,40.14,40.15,39.9,39.9,48800.0,32.5801,32.5883,32.3853,32.3853,48800.0
2008-09-04 15:40:00,39.9,40.01,39.8,39.95,138800.0,32.3853,32.4746,32.3042,32.4259,138800.0
2008-09-04 15:45:00,39.98,40.0,39.86,40.0,80700.0,32.4503,32.4665,32.3529,32.4665,80700.0
2008-09-04 15:50:00,39.99,40.09,39.84,39.86,142500.0,32.4584,32.5396,32.3366,32.3529,142500.0
2008-09-04 15:55:00,39.86,39.89,39.67,39.81,170400.0,32.3529,32.3772,32.1987,32.3123,170400.0
2008-09-05 09:30:00,39.35,39.64,39.06,39.19,35100.0,31.9389,32.1743,31.7036,31.8091,35100.0
2008-09-05 09:35:00,39.16,39.68,39.16,39.61,27700.0,31.7847,32.2068,31.7847,32.15,27700.0
2008-09-05 09:40:00,39.61,39.8,39.35,39.76,57200.0,32.15,32.3042,31.9389,32.2717,57200.0
2008-09-05 09:45:00,39.77,39.98,39.77,39.86,28000.0,32.2798,32.4503,32.2798,32.3529,28000.0
2008-09-05 09:50:00,39.87,39.95,39.71,39.93,95900.0,32.361,32.4259,32.2311,32.4097,95900.0
2008-09-05 09:55:00,39.91,39.91,39.63,39.63,24800.0,32.3935,32.3935,32.1662,32.1662,24800.0
2008-09-05 10:00:00,39.66,39.75,39.53,39.59,28300.0,32.1906,32.2636,32.085,32.1337,28300.0
2008-09-05 10:05:00,39.61,39.61,39.29,39.39,28000.0,32.15,32.15,31.8902,31.9714,28000.0
2008-09-05 10:10:00,39.38,39.38,39.09,39.17,24400.0,31.9633,31.9633,31.7279,31.7928,24400.0
2008-09-05 10:15:00,39.13,39.21,39.08,39.17,21100.0,31.7604,31.8253,31.7198,31.7928,21100.0
2008-09-05 10:20:00,39.18,39.3,39.16,39.16,15400.0,31.801,31.8984,31.7847,31.7847,15400.0
2008-09-05 10:25:00,39.16,39.2,39.04,39.13,27500.0,31.7847,31.8172,31.6873,31.7604,27500.0
2008-09-05 10:30:00,39.12,39.13,38.78,38.79,71700.0,31.7523,31.7604,31.4763,31.4844,71700.0
2008-09-05 10:35:00,38.79,38.92,38.55,38.7,216900.0,31.4844,31.5899,31.2896,31.4114,216900.0
2008-09-05 10:40:00,38.7,38.74,38.63,38.74,30600.0,31.4114,31.4438,31.3545,31.4438,30600.0
2008-09-05 10:45:00,38.76,38.89,38.48,38.48,48400.0,31.4601,31.5656,31.2328,31.2328,48400.0
2008-09-05 10:50:00,38.5,38.51,38.28,38.28,72400.0,31.249,31.2571,31.0705,31.0705,72400.0
2008-09-05 10:55:00,38.27,38.27,38.01,38.13,120800.0,31.0623,31.0623,30.8513,30.9487,120800.0
2008-09-05 11:00:00,38.12,38.21,38.11,38.18,37600.0,30.9406,31.0136,30.9325,30.9893,37600.0
2008-09-05 11:05:00,38.19,38.5,38.19,38.49,56300.0,30.9974,31.249,30.9974,31.2409,56300.0
2008-09-05 11:10:00,38.5,38.61,38.49,38.58,87700.0,31.249,31.3383,31.2409,31.314,87700.0
2008-09-05 11:15:00,38.58,38.67,38.54,38.61,38200.0,31.314,31.387,31.2815,31.3383,38200.0
2008-09-05 11:20:00,38.62,38.96,38.62,38.94,46800.0,31.3464,31.6224,31.3464,31.6062,46800.0
2008-09-05 11:25:00,38.94,39.17,38.93,39.14,53800.0,31.6062,31.7928,31.598,31.7685,53800.0
2008-09-05 11:30:00,39.13,39.13,39.03,39.08,40500.0,31.7604,31.7604,31.6792,31.7198,40500.0
2008-09-05 11:35:00,39.08,39.26,39.07,39.12,40200.0,31.7198,31.8659,31.7117,31.7523,40200.0
2008-09-05 11:40:00,39.11,39.29,39.11,39.29,28300.0,31.7441,31.8902,31.7441,31.8902,28300.0
2008-09-05 11:45:00,39.31,39.45,39.25,39.45,26500.0,31.9065,32.0201,31.8578,32.0201,26500.0
2008-09-05 11:50:00,39.47,39.63,39.37,39.55,61900.0,32.0363,32.1662,31.9552,32.1013,61900.0
2008-09-05 11:55:00,39.56,39.71,39.54,39.58,46200.0,32.1094,32.2311,32.0932,32.1256,46200.0
2008-09-05 12:00:00,39.58,39.73,39.57,39.64,35000.0,32.1256,32.2474,32.1175,32.1743,35000.0
2008-09-05 12:05:00,39.61,39.69,39.55,39.65,33100.0,32.15,32.2149,32.1013,32.1824,33100.0
2008-09-05 12:10:00,39.65,39.69,39.4,39.41,34800.0,32.1824,32.2149,31.9795,31.9876,34800.0
2008-09-05 12:15:00,39.41,39.5,39.39,39.48,18000.0,31.9876,32.0607,31.9714,32.0445,18000.0
2008-09-05 12:20:00,39.47,39.49,39.35,39.36,27300.0,32.0363,32.0526,31.9389,31.9471,27300.0
2008-09-05 12:25:00,39.4,39.61,39.36,39.61,34400.0,31.9795,32.15,31.9471,32.15,34400.0
2008-09-05 12:30:00,39.6,39.71,39.53,39.57,31000.0,32.1419,32.2311,32.085,32.1175,31000.0
2008-09-05 12:35:00,39.56,39.65,39.55,39.56,24400.0,32.1094,32.1824,32.1013,32.1094,24400.0
2008-09-05 12:40:00,39.57,39.57,39.4,39.46,21700.0,32.1175,32.1175,31.9795,32.0282,21700.0
2008-09-05 12:45:00,39.47,39.51,39.42,39.49,49600.0,32.0363,32.0688,31.9958,32.0526,49600.0
2008-09-05 12:50:00,39.49,39.52,39.34,39.47,43500.0,32.0526,32.0769,31.9308,32.0363,43500.0
2008-09-05 12:55:00,39.43,39.45,39.29,39.38,33200.0,32.0039,32.0201,31.8902,31.9633,33200.0
2008-09-05 13:00:00,39.4,39.41,39.25,39.27,20500.0,31.9795,31.9876,31.8578,31.874,20500.0
2008-09-05 13:05:00,39.29,39.37,39.22,39.22,145700.0,31.8902,31.9552,31.8334,31.8334,145700.0
2008-09-05 13:10:00,39.22,39.26,38.98,38.98,99700.0,31.8334,31.8659,31.6386,31.6386,99700.0
2008-09-05 13:15:00,38.98,39.06,38.97,39.03,118100.0,31.6386,31.7036,31.6305,31.6792,118100.0
2008-09-05 13:20:00,39.04,39.08,38.94,39.02,60900.0,31.6873,31.7198,31.6062,31.6711,60900.0
2008-09-05 13:25:00,39.01,39.05,39.0,39.03,36900.0,31.663,31.6954,31.6549,31.6792,36900.0
2008-09-05 13:30:00,39.03,39.17,39.0,39.15,67500.0,31.6792,31.7928,31.6549,31.7766,67500.0
2008-09-05 13:35:00,39.15,39.17,38.77,38.77,39000.0,31.7766,31.7928,31.4682,31.4682,39000.0
2008-09-05 13:40:00,38.77,38.96,38.76,38.95,39500.0,31.4682,31.6224,31.4601,31.6143,39500.0
2008-09-05 13:45:00,38.95,38.95,38.75,38.76,32300.0,31.6143,31.6143,31.4519,31.4601,32300.0
2008-09-05 13:50:00,38.75,38.81,38.72,38.8,23100.0,31.4519,31.5006,31.4276,31.4925,23100.0
2008-09-05 13:55:00,38.81,38.95,38.81,38.95,21700.0,31.5006,31.6143,31.5006,31.6143,21700.0
2008-09-05 14:00:00,38.95,38.95,38.78,38.86,28800.0,31.6143,31.6143,31.4763,31.5412,28800.0
2008-09-05 14:05:00,38.86,38.97,38.85,38.96,29700.0,31.5412,31.6305,31.5331,31.6224,29700.0
2008-09-05 14:10:00,38.94,38.98,38.9,38.96,36400.0,31.6062,31.6386,31.5737,31.6224,36400.0
2008-09-05 14:15:00,38.96,39.04,38.91,39.04,41800.0,31.6224,31.6873,31.5818,31.6873,41800.0
2008-09-05 14:20:00,39.05,39.11,38.95,38.98,44800.0,31.6954,31.7441,31.6143,31.6386,44800.0
2008-09-05 14:25:00,38.99,39.03,38.96,39.02,31100.0,31.6467,31.6792,31.6224,31.6711,31100.0
2008-09-05 14:30:00,39.03,39.06,38.99,39.0,57500.0,31.6792,31.7036,31.6467,31.6549,57500.0
2008-09-05 14:35:00,39.01,39.07,38.99,39.05,37900.0,31.663,31.7117,31.6467,31.6954,37900.0
2008-09-05 14:40:00,39.04,39.05,38.94,38.99,38000.0,31.6873,31.6954,31.6062,31.6467,38000.0
2008-09-05 14:45:00,39.0,39.0,38.92,38.96,51400.0,31.6549,31.6549,31.5899,31.6224,51400.0
2008-09-05 14:50:00,38.94,39.0,38.94,38.99,37900.0,31.6062,31.6549,31.6062,31.6467,37900.0
2008-09-05 14:55:00,38.99,39.04,38.97,39.02,74600.0,31.6467,31.6873,31.6305,31.6711,74600.0
2008-09-05 15:00:00,39.01,39.04,38.95,38.99,71100.0,31.663,31.6873,31.6143,31.6467,71100.0
2008-09-05 15:05:00,39.0,39.03,38.97,38.98,82800.0,31.6549,31.6792,31.6305,31.6386,82800.0
2008-09-05 15:10:00,38.98,38.98,38.87,38.9,54700.0,31.6386,31.6386,31.5493,31.5737,54700.0
2008-09-05 15:15:00,38.9,39.02,38.86,38.99,46400.0,31.5737,31.6711,31.5412,31.6467,46400.0
2008-09-05 15:20:00,38.99,38.99,38.86,38.91,57000.0,31.6467,31.6467,31.5412,31.5818,57000.0
2008-09-05 15:25:00,38.91,38.99,38.87,38.95,44900.0,31.5818,31.6467,31.5493,31.6143,44900.0
2008-09-05 15:30:00,38.94,39.03,38.91,39.02,59500.0,31.6062,31.6792,31.5818,31.6711,59500.0
2008-09-05 15:35:00,39.02,39.04,38.99,39.03,120100.0,31.6711,31.6873,31.6467,31.6792,120100.0
2008-09-05 15:40:00,39.02,39.04,38.99,39.0,162000.0,31.6711,31.6873,31.6467,31.6549,162000.0
2008-09-05 15:45:00,39.0,39.05,38.99,39.04,193000.0,31.6549,31.6954,31.6467,31.6873,193000.0
2008-09-05 15:50:00,39.03,39.06,38.98,39.05,304700.0,31.6792,31.7036,31.6386,31.6954,304700.0
2008-09-05 15:55:00,39.05,39.18,39.04,39.15,205100.0,31.6954,31.801,31.6873,31.7766,205100.0
2008-09-08 09:30:00,41.49,42.3,41.28,42.22,140900.0,33.6759,34.3333,33.5054,34.2684,140900.0
2008-09-08 09:35:00,42.2,42.43,41.94,41.94,206900.0,34.2522,34.4389,34.0411,34.0411,206900.0
2008-09-08 09:40:00,41.91,42.0,41.44,41.44,101600.0,34.0168,34.0898,33.6353,33.6353,101600.0
2008-09-08 09:45:00,41.45,41.65,41.4,41.43,280500.0,33.6434,33.8058,33.6028,33.6272,280500.0
2008-09-08 09:50:00,41.43,41.44,41.04,41.04,87000.0,33.6272,33.6353,33.3106,33.3106,87000.0
2008-09-08 09:55:00,41.11,41.2,40.84,40.91,79200.0,33.3675,33.4405,33.1483,33.2051,79200.0
2008-09-08 10:00:00,40.94,41.2,40.81,41.17,68800.0,33.2295,33.4405,33.124,33.4162,68800.0
2008-09-08 10:05:00,41.17,41.18,40.83,40.85,146100.0,33.4162,33.4243,33.1402,33.1564,146100.0
2008-09-08 10:10:00,40.89,41.2,40.86,41.14,64700.0,33.1889,33.4405,33.1645,33.3918,64700.0
2008-09-08 10:15:00,41.16,41.18,41.02,41.14,63000.0,33.408,33.4243,33.2944,33.3918,63000.0
2008-09-08 10:20:00,41.14,41.2,41.08,41.17,99600.0,33.3918,33.4405,33.3431,33.4162,99600.0
2008-09-08 10:25:00,41.17,41.22,41.0,41.05,119400.0,33.4162,33.4567,33.2782,33.3188,119400.0
2008-09-08 10:30:00,41.04,41.29,41.02,41.29,77700.0,33.3106,33.5136,33.2944,33.5136,77700.0
2008-09-08 10:35:00,41.3,41.74,41.28,41.7,115800.0,33.5217,33.8788,33.5054,33.8463,115800.0
2008-09-08 10:40:00,41.7,41.89,41.64,41.84,91600.0,33.8463,34.0006,33.7976,33.96,91600.0
2008-09-08 10:45:00,41.85,41.95,41.76,41.9,81100.0,33.9681,34.0493,33.895,34.0087,81100.0
2008-09-08 10:50:00,41.9,41.92,41.38,41.42,101900.0,34.0087,34.0249,33.5866,33.6191,101900.0
2008-09-08 10:55:00,41.41,41.74,41.31,41.31,106900.0,33.611,33.8788,33.5298,33.5298,106900.0
2008-09-08 11:00:00,41.31,41.65,41.21,41.63,127800.0,33.5298,33.8058,33.4486,33.7895,127800.0
2008-09-08 11:05:00,41.62,41.74,41.44,41.59,86500.0,33.7814,33.8788,33.6353,33.7571,86500.0
2008-09-08 11:10:00,41.61,41.92,41.59,41.79,63400.0,33.7733,34.0249,33.7571,33.9194,63400.0
2008-09-08 11:15:00,41.77,41.86,41.63,41.72,48100.0,33.9032,33.9762,33.7895,33.8626,48100.0
2008-09-08 11:20:00,41.71,41.85,41.61,41.85,44400.0,33.8545,33.9681,33.7733,33.9681,44400.0
2008-09-08 11:25:00,41.85,41.94,41.75,41.81,77100.0,33.9681,34.0411,33.8869,33.9356,77100.0
2008-09-08 11:30:00,41.82,42.0,41.82,41.96,59000.0,33.9437,34.0898,33.9437,34.0574,59000.0
2008-09-08 11:35:00,41.94,42.1,41.93,42.05,56900.0,34.0411,34.171,34.033,34.1304,56900.0
2008-09-08 11:40:00,42.04,42.12,41.82,41.9,54000.0,34.1223,34.1872,33.9437,34.0087,54000.0
2008-09-08 11:45:00,41.9,41.93,41.7,41.82,40600.0,34.0087,34.033,33.8463,33.9437,40600.0
2008-09-08 11:50:00,41.82,41.87,41.58,41.58,33300.0,33.9437,33.9843,33.7489,33.7489,33300.0
2008-09-08 11:55:00,41.58,41.68,41.44,41.68,45000.0,33.7489,33.8301,33.6353,33.8301,45000.0
2008-09-08 12:00:00,41.68,41.72,41.52,41.53,45700.0,33.8301,33.8626,33.7002,33.7084,45700.0
2008-09-08 12:05:00,41.6,41.62,41.41,41.45,26500.0,33.7652,33.7814,33.611,33.6434,26500.0
2008-09-08 12:10:00,41.47,41.47,41.24,41.45,65000.0,33.6597,33.6597,33.473,33.6434,65000.0
2008-09-08 12:15:00,41.45,41.47,41.26,41.39,74200.0,33.6434,33.6597,33.4892,33.5947,74200.0
2008-09-08 12:20:00,41.4,41.46,41.32,41.42,81300.0,33.6028,33.6515,33.5379,33.6191,81300.0
2008-09-08 12:25:00,41.41,41.58,41.4,41.58,65800.0,33.611,33.7489,33.6028,33.7489,65800.0
2008-09-08 12:30:00,41.57,41.88,41.54,41.68,69800.0,33.7408,33.9924,33.7165,33.8301,69800.0
2008-09-08 12:35:00,41.67,41.7,41.53,41.6,39300.0,33.822,33.8463,33.7084,33.7652,39300.0
2008-09-08 12:40:00,41.6,41.71,41.54,41.54,36900.0,33.7652,33.8545,33.7165,33.7165,36900.0
2008-09-08 12:45:00,41.54,41.66,41.49,41.5,42100.0,33.7165,33.8139,33.6759,33.684,42100.0
2008-09-08 12:50:00,41.49,41.57,41.45,41.54,36500.0,33.6759,33.7408,33.6434,33.7165,36500.0
2008-09-08 12:55:00,41.57,41.66,41.53,41.58,32400.0,33.7408,33.8139,33.7084,33.7489,32400.0
2008-09-08 13:00:00,41.58,41.63,41.47,41.48,27500.0,33.7489,33.7895,33.6597,33.6678,27500.0
2008-09-08 13:05:00,41.45,41.49,41.21,41.21,54000.0,33.6434,33.6759,33.4486,33.4486,54000.0
2008-09-08 13:10:00,41.22,41.43,41.21,41.38,38100.0,33.4567,33.6272,33.4486,33.5866,38100.0
2008-09-08 13:15:00,41.38,41.4,41.25,41.34,37800.0,33.5866,33.6028,33.4811,33.5541,37800.0
2008-09-08 13:20:00,41.33,41.44,41.25,41.44,36500.0,33.546,33.6353,33.4811,33.6353,36500.0
2008-09-08 13:25:00,41.43,41.45,41.28,41.35,17100.0,33.6272,33.6434,33.5054,33.5623,17100.0
2008-09-08 13:30:00,41.33,41.4,41.24,41.29,28000.0,33.546,33.6028,33.473,33.5136,28000.0
2008-09-08 13:35:00,41.31,41.35,41.22,41.24,22600.0,33.5298,33.5623,33.4567,33.473,22600.0
2008-09-08 13:40:00,41.25,41.27,41.11,41.16,61500.0,33.4811,33.4973,33.3675,33.408,61500.0
2008-09-08 13:45:00,41.16,41.23,41.07,41.08,40700.0,33.408,33.4649,33.335,33.3431,40700.0
2008-09-08 13:50:00,41.08,41.1,40.94,40.98,39500.0,33.3431,33.3593,33.2295,33.2619,39500.0
2008-09-08 13:55:00,41.0,41.15,41.0,41.09,46000.0,33.2782,33.3999,33.2782,33.3512,46000.0
2008-09-08 14:00:00,41.09,41.29,41.06,41.24,62200.0,33.3512,33.5136,33.3269,33.473,62200.0
2008-09-08 14:05:00,41.26,41.26,41.11,41.18,37400.0,33.4892,33.4892,33.3675,33.4243,37400.0
2008-09-08 14:10:00,41.2,41.27,41.06,41.26,51000.0,33.4405,33.4973,33.3269,33.4892,51000.0
2008-09-08 14:15:00,41.27,41.28,41.14,41.25,16600.0,33.4973,33.5054,33.3918,33.4811,16600.0
2008-09-08 14:20:00,41.22,41.36,41.1,41.3,22300.0,33.4567,33.5704,33.3593,33.5217,22300.0
2008-09-08 14:25:00,41.3,41.34,41.23,41.31,38900.0,33.5217,33.5541,33.4649,33.5298,38900.0
2008-09-08 14:30:00,41.3,41.38,41.22,41.27,39700.0,33.5217,33.5866,33.4567,33.4973,39700.0
2008-09-08 14:35:00,41.27,41.31,41.22,41.25,44300.0,33.4973,33.5298,33.4567,33.4811,44300.0
2008-09-08 14:40:00,41.24,41.32,41.23,41.26,57300.0,33.473,33.5379,33.4649,33.4892,57300.0
2008-09-08 14:45:00,41.26,41.31,41.18,41.21,63100.0,33.4892,33.5298,33.4243,33.4486,63100.0
2008-09-08 14:50:00,41.21,41.28,41.18,41.21,44200.0,33.4486,33.5054,33.4243,33.4486,44200.0
2008-09-08 14:55:00,41.21,41.24,41.09,41.16,54600.0,33.4486,33.473,33.3512,33.408,54600.0
2008-09-08 15:00:00,41.13,41.21,41.1,41.12,37400.0,33.3837,33.4486,33.3593,33.3756,37400.0
2008-09-08 15:05:00,41.1,41.15,41.0,41.04,52900.0,33.3593,33.3999,33.2782,33.3106,52900.0
2008-09-08 15:10:00,41.03,41.3,41.0,41.3,84700.0,33.3025,33.5217,33.2782,33.5217,84700.0
2008-09-08 15:15:00,41.3,41.4,41.3,41.35,64900.0,33.5217,33.6028,33.5217,33.5623,64900.0
2008-09-08 15:20:00,41.36,41.56,41.34,41.52,59100.0,33.5704,33.7327,33.5541,33.7002,59100.0
2008-09-08 15:25:00,41.52,41.61,41.48,41.56,123000.0,33.7002,33.7733,33.6678,33.7327,123000.0
2008-09-08 15:30:00,41.57,41.71,41.54,41.67,93600.0,33.7408,33.8545,33.7165,33.822,93600.0
2008-09-08 15:35:00,41.68,41.7,41.56,41.65,168800.0,33.8301,33.8463,33.7327,33.8058,168800.0
2008-09-08 15:40:00,41.67,41.82,41.53,41.65,196300.0,33.822,33.9437,33.7084,33.8058,196300.0
2008-09-08 15:45:00,41.65,41.67,41.48,41.5,180100.0,33.8058,33.822,33.6678,33.684,180100.0
2008-09-08 15:50:00,41.5,41.55,41.37,41.37,181300.0,33.684,33.7246,33.5785,33.5785,181300.0
2008-09-08 15:55:00,41.38,41.53,41.3,41.53,294500.0,33.5866,33.7084,33.5217,33.7084,294500.0
2008-09-09 09:30:00,41.11,41.2,40.76,41.0,89300.0,33.3675,33.4405,33.0834,33.2782,89300.0
2008-09-09 09:35:00,41.0,41.35,40.99,41.3,42100.0,33.2782,33.5623,33.2701,33.5217,42100.0
2008-09-09 09:40:00,41.3,41.87,41.3,41.64,59500.0,33.5217,33.9843,33.5217,33.7976,59500.0
2008-09-09 09:45:00,41.61,42.21,41.6,42.05,101800.0,33.7733,34.2603,33.7652,34.1304,101800.0
2008-09-09 09:50:00,42.05,42.21,42.0,42.2,59700.0,34.1304,34.2603,34.0898,34.2522,59700.0
2008-09-09 09:55:00,42.21,42.39,42.18,42.35,63900.0,34.2603,34.4064,34.2359,34.3739,63900.0
2008-09-09 10:00:00,42.32,42.41,41.99,42.26,73700.0,34.3496,34.4226,34.0817,34.3009,73700.0
2008-09-09 10:05:00,42.26,42.26,41.86,41.87,273400.0,34.3009,34.3009,33.9762,33.9843,273400.0
2008-09-09 10:10:00,41.88,41.88,41.57,41.6,30400.0,33.9924,33.9924,33.7408,33.7652,30400.0
2008-09-09 10:15:00,41.6,41.7,41.39,41.4,27000.0,33.7652,33.8463,33.5947,33.6028,27000.0
2008-09-09 10:20:00,41.4,41.55,41.37,41.47,35700.0,33.6028,33.7246,33.5785,33.6597,35700.0
2008-09-09 10:25:00,41.48,41.6,41.42,41.47,80500.0,33.6678,33.7652,33.6191,33.6597,80500.0
2008-09-09 10:30:00,41.45,41.5,41.35,41.49,17100.0,33.6434,33.684,33.5623,33.6759,17100.0
2008-09-09 10:35:00,41.5,41.52,41.25,41.4,29600.0,33.684,33.7002,33.4811,33.6028,29600.0
2008-09-09 10:40:00,41.42,41.5,41.39,41.46,21600.0,33.6191,33.684,33.5947,33.6515,21600.0
2008-09-09 10:45:00,41.41,41.44,41.09,41.17,52000.0,33.611,33.6353,33.3512,33.4162,52000.0
2008-09-09 10:50:00,41.19,41.19,41.1,41.15,18200.0,33.4324,33.4324,33.3593,33.3999,18200.0
2008-09-09 10:55:00,41.15,41.17,40.79,40.98,88900.0,33.3999,33.4162,33.1077,33.2619,88900.0
2008-09-09 11:00:00,40.96,41.16,40.89,41.15,39200.0,33.2457,33.408,33.1889,33.3999,39200.0
2008-09-09 11:05:00,41.16,41.29,40.99,40.99,17900.0,33.408,33.5136,33.2701,33.2701,17900.0
2008-09-09 11:10:00,40.98,41.03,40.84,40.89,20100.0,33.2619,33.3025,33.1483,33.1889,20100.0
2008-09-09 11:15:00,40.87,40.9,40.75,40.82,19100.0,33.1727,33.197,33.0753,33.1321,19100.0
2008-09-09 11:20:00,40.84,41.12,40.84,41.07,37700.0,33.1483,33.3756,33.1483,33.335,37700.0
2008-09-09 11:25:00,41.09,41.36,41.09,41.26,61900.0,33.3512,33.5704,33.3512,33.4892,61900.0
2008-09-09 11:30:00,41.26,41.26,40.97,41.05,27400.0,33.4892,33.4892,33.2538,33.3188,27400.0
2008-09-09 11:35:00,41.04,41.07,40.98,41.01,39200.0,33.3106,33.335,33.2619,33.2863,39200.0
2008-09-09 11:40:00,41.01,41.04,40.94,40.97,19700.0,33.2863,33.3106,33.2295,33.2538,19700.0
2008-09-09 11:45:00,40.98,41.02,40.88,41.01,40700.0,33.2619,33.2944,33.1808,33.2863,40700.0
2008-09-09 11:50:00,41.03,41.08,40.92,41.06,28400.0,33.3025,33.3431,33.2132,33.3269,28400.0
2008-09-09 11:55:00,41.07,41.07,40.85,40.87,42100.0,33.335,33.335,33.1564,33.1727,42100.0
2008-09-09 12:00:00,40.88,40.97,40.82,40.95,26000.0,33.1808,33.2538,33.1321,33.2376,26000.0
2008-09-09 12:05:00,40.95,40.98,40.88,40.92,18900.0,33.2376,33.2619,33.1808,33.2132,18900.0
2008-09-09 12:10:00,40.93,41.01,40.79,40.89,41900.0,33.2214,33.2863,33.1077,33.1889,41900.0
2008-09-09 12:15:00,40.92,40.96,40.84,40.86,24600.0,33.2132,33.2457,33.1483,33.1645,24600.0
2008-09-09 12:20:00,40.88,41.01,40.87,40.92,30300.0,33.1808,33.2863,33.1727,33.2132,30300.0
2008-09-09 12:25:00,40.95,41.14,40.94,41.0,22800.0,33.2376,33.3918,33.2295,33.2782,22800.0
2008-09-09 12:30:00,40.98,41.03,40.88,40.94,30300.0,33.2619,33.3025,33.1808,33.2295,30300.0
2008-09-09 12:35:00,40.96,41.13,40.94,41.1,25400.0,33.2457,33.3837,33.2295,33.3593,25400.0
2008-09-09 12:40:00,41.08,41.15,40.92,41.15,36600.0,33.3431,33.3999,33.2132,33.3999,36600.0
2008-09-09 12:45:00,41.15,41.18,41.1,41.1,54000.0,33.3999,33.4243,33.3593,33.3593,54000.0
2008-09-09 12:50:00,41.08,41.13,41.0,41.08,29900.0,33.3431,33.3837,33.2782,33.3431,29900.0
2008-09-09 12:55:00,41.06,41.1,40.94,41.0,21900.0,33.3269,33.3593,33.2295,33.2782,21900.0
2008-09-09 13:00:00,41.0,41.28,40.99,41.25,70400.0,33.2782,33.5054,33.2701,33.4811,70400.0
2008-09-09 13:05:00,41.25,41.36,41.23,41.23,26700.0,33.4811,33.5704,33.4649,33.4649,26700.0
2008-09-09 13:10:00,41.25,41.31,41.1,41.23,25700.0,33.4811,33.5298,33.3593,33.4649,25700.0
2008-09-09 13:15:00,41.24,41.24,41.03,41.08,35500.0,33.473,33.473,33.3025,33.3431,35500.0
2008-09-09 13:20:00,41.08,41.15,40.98,40.98,31400.0,33.3431,33.3999,33.2619,33.2619,31400.0
2008-09-09 13:25:00,40.97,40.97,40.75,40.75,22700.0,33.2538,33.2538,33.0753,33.0753,22700.0
2008-09-09 13:30:00,40.77,40.85,40.64,40.82,29700.0,33.0915,33.1564,32.986,33.1321,29700.0
2008-09-09 13:35:00,40.81,40.81,40.61,40.65,29400.0,33.124,33.124,32.9616,32.9941,29400.0
2008-09-09 13:40:00,40.64,40.65,40.5,40.52,48100.0,32.986,32.9941,32.8723,32.8886,48100.0
2008-09-09 13:45:00,40.53,40.53,40.25,40.3,40200.0,32.8967,32.8967,32.6694,32.71,40200.0
2008-09-09 13:50:00,40.29,40.63,40.28,40.59,52100.0,32.7019,32.9779,32.6938,32.9454,52100.0
2008-09-09 13:55:00,40.58,40.75,40.53,40.73,59800.0,32.9373,33.0753,32.8967,33.059,59800.0
2008-09-09 14:00:00,40.73,40.76,40.5,40.56,73800.0,33.059,33.0834,32.8723,32.921,73800.0
2008-09-09 14:05:00,40.55,40.65,40.4,40.63,48400.0,32.9129,32.9941,32.7912,32.9779,48400.0
2008-09-09 14:10:00,40.64,40.7,40.58,40.62,28800.0,32.986,33.0347,32.9373,32.9697,28800.0
2008-09-09 14:15:00,40.64,40.68,40.57,40.64,78500.0,32.986,33.0184,32.9292,32.986,78500.0
2008-09-09 14:20:00,40.64,40.72,40.56,40.7,36500.0,32.986,33.0509,32.921,33.0347,36500.0
2008-09-09 14:25:00,40.69,40.9,40.69,40.75,38700.0,33.0266,33.197,33.0266,33.0753,38700.0
2008-09-09 14:30:00,40.76,40.76,40.46,40.47,22900.0,33.0834,33.0834,32.8399,32.848,22900.0
2008-09-09 14:35:00,40.43,40.53,40.4,40.41,32300.0,32.8155,32.8967,32.7912,32.7993,32300.0
2008-09-09 14:40:00,40.41,40.44,40.3,40.35,26800.0,32.7993,32.8236,32.71,32.7506,26800.0
2008-09-09 14:45:00,40.37,40.61,40.26,40.61,47900.0,32.7668,32.9616,32.6775,32.9616,47900.0
2008-09-09 14:50:00,40.61,40.61,40.37,40.45,29200.0,32.9616,32.9616,32.7668,32.8318,29200.0
2008-09-09 14:55:00,40.37,40.43,40.16,40.27,32900.0,32.7668,32.8155,32.5964,32.6857,32900.0
2008-09-09 15:00:00,40.29,40.29,40.07,40.12,33200.0,32.7019,32.7019,32.5233,32.5639,33200.0
2008-09-09 15:05:00,40.1,40.26,40.1,40.18,31300.0,32.5477,32.6775,32.5477,32.6126,31300.0
2008-09-09 15:10:00,40.17,40.26,40.07,40.18,34600.0,32.6045,32.6775,32.5233,32.6126,34600.0
2008-09-09 15:15:00,40.15,40.26,40.09,40.11,33500.0,32.5883,32.6775,32.5396,32.5558,33500.0
2008-09-09 15:20:00,40.09,40.16,40.04,40.11,21900.0,32.5396,32.5964,32.499,32.5558,21900.0
2008-09-09 15:25:00,40.11,40.21,40.08,40.17,44200.0,32.5558,32.637,32.5314,32.6045,44200.0
2008-09-09 15:30:00,40.18,40.35,40.17,40.25,48200.0,32.6126,32.7506,32.6045,32.6694,48200.0
2008-09-09 15:35:00,40.26,40.26,40.07,40.18,58200.0,32.6775,32.6775,32.5233,32.6126,58200.0
2008-09-09 15:40:00,40.18,40.2,39.95,39.96,111400.0,32.6126,32.6288,32.4259,32.434,111400.0
2008-09-09 15:45:00,39.96,40.05,39.79,39.79,177200.0,32.434,32.5071,32.2961,32.2961,177200.0
2008-09-09 15:50:00,39.79,39.86,39.66,39.7,181500.0,32.2961,32.3529,32.1906,32.223,181500.0
2008-09-09 15:55:00,39.7,39.76,39.56,39.57,224600.0,32.223,32.2717,32.1094,32.1175,224600.0
2008-09-10 09:30:00,39.89,40.02,39.75,39.92,36100.0,32.3772,32.4827,32.2636,32.4016,36100.0
2008-09-10 09:35:00,39.96,39.96,39.05,39.05,62000.0,32.434,32.434,31.6954,31.6954,62000.0
2008-09-10 09:40:00,39.1,39.41,38.69,39.22,69100.0,31.736,31.9876,31.4032,31.8334,69100.0
2008-09-10 09:45:00,39.21,39.47,38.93,39.39,53600.0,31.8253,32.0363,31.598,31.9714,53600.0
2008-09-10 09:50:00,39.37,39.63,39.18,39.62,60900.0,31.9552,32.1662,31.801,32.1581,60900.0
2008-09-10 09:55:00,39.6,39.74,39.52,39.55,55600.0,32.1419,32.2555,32.0769,32.1013,55600.0
2008-09-10 10:00:00,39.55,39.67,39.4,39.54,49000.0,32.1013,32.1987,31.9795,32.0932,49000.0
2008-09-10 10:05:00,39.54,39.57,39.35,39.38,59800.0,32.0932,32.1175,31.9389,31.9633,59800.0
2008-09-10 10:10:00,39.38,39.39,39.07,39.19,72400.0,31.9633,31.9714,31.7117,31.8091,72400.0
2008-09-10 10:15:00,39.19,39.21,39.07,39.1,42000.0,31.8091,31.8253,31.7117,31.736,42000.0
2008-09-10 10:20:00,39.1,39.14,39.02,39.12,25900.0,31.736,31.7685,31.6711,31.7523,25900.0
2008-09-10 10:25:00,39.11,39.15,38.96,38.96,25200.0,31.7441,31.7766,31.6224,31.6224,25200.0
2008-09-10 10:30:00,38.96,39.1,38.9,38.95,28300.0,31.6224,31.736,31.5737,31.6143,28300.0
2008-09-10 10:35:00,38.95,39.16,38.81,38.98,68500.0,31.6143,31.7847,31.5006,31.6386,68500.0
2008-09-10 10:40:00,39.0,39.0,38.71,38.71,38400.0,31.6549,31.6549,31.4195,31.4195,38400.0
2008-09-10 10:45:00,38.71,38.72,38.46,38.46,41800.0,31.4195,31.4276,31.2166,31.2166,41800.0
2008-09-10 10:50:00,38.45,38.62,38.41,38.43,48100.0,31.2084,31.3464,31.176,31.1922,48100.0
2008-09-10 10:55:00,38.44,38.44,38.2,38.22,60900.0,31.2003,31.2003,31.0055,31.0218,60900.0
2008-09-10 11:00:00,38.22,38.27,37.93,38.25,81000.0,31.0218,31.0623,30.7864,31.0461,81000.0
2008-09-10 11:05:00,38.26,38.44,38.23,38.39,52300.0,31.0542,31.2003,31.0299,31.1597,52300.0
2008-09-10 11:10:00,38.37,38.41,38.22,38.28,53000.0,31.1435,31.176,31.0218,31.0705,53000.0
2008-09-10 11:15:00,38.28,38.43,38.19,38.41,34400.0,31.0705,31.1922,30.9974,31.176,34400.0
2008-09-10 11:20:00,38.42,38.5,38.31,38.42,28300.0,31.1841,31.249,31.0948,31.1841,28300.0
2008-09-10 11:25:00,38.41,38.44,38.35,38.4,32100.0,31.176,31.2003,31.1273,31.1679,32100.0
2008-09-10 11:30:00,38.4,38.69,38.35,38.68,61100.0,31.1679,31.4032,31.1273,31.3951,61100.0
2008-09-10 11:35:00,38.69,38.88,38.66,38.7,36300.0,31.4032,31.5575,31.3789,31.4114,36300.0
2008-09-10 11:40:00,38.69,39.01,38.66,38.92,58500.0,31.4032,31.663,31.3789,31.5899,58500.0
2008-09-10 11:45:00,38.91,38.99,38.77,38.99,31400.0,31.5818,31.6467,31.4682,31.6467,31400.0
2008-09-10 11:50:00,38.99,39.11,38.77,38.77,38200.0,31.6467,31.7441,31.4682,31.4682,38200.0
2008-09-10 11:55:00,38.75,38.97,38.72,38.89,27400.0,31.4519,31.6305,31.4276,31.5656,27400.0
2008-09-10 12:00:00,38.91,38.98,38.79,38.89,48300.0,31.5818,31.6386,31.4844,31.5656,48300.0
2008-09-10 12:05:00,38.9,39.13,38.9,39.11,34800.0,31.5737,31.7604,31.5737,31.7441,34800.0
2008-09-10 12:10:00,39.12,39.22,39.09,39.14,58900.0,31.7523,31.8334,31.7279,31.7685,58900.0
2008-09-10 12:15:00,39.15,39.2,39.07,39.14,55000.0,31.7766,31.8172,31.7117,31.7685,55000.0
2008-09-10 12:20:00,39.14,39.24,39.05,39.06,43600.0,31.7685,31.8497,31.6954,31.7036,43600.0
2008-09-10 12:25:00,39.05,39.1,38.98,39.02,45100.0,31.6954,31.736,31.6386,31.6711,45100.0
2008-09-10 12:30:00,39.01,39.14,39.01,39.09,24700.0,31.663,31.7685,31.663,31.7279,24700.0
2008-09-10 12:35:00,39.11,39.3,39.09,39.22,40200.0,31.7441,31.8984,31.7279,31.8334,40200.0
2008-09-10 12:40:00,39.23,39.33,39.23,39.26,23200.0,31.8415,31.9227,31.8415,31.8659,23200.0
2008-09-10 12:45:00,39.28,39.28,39.12,39.18,32000.0,31.8821,31.8821,31.7523,31.801,32000.0
2008-09-10 12:50:00,39.19,39.26,39.1,39.25,20500.0,31.8091,31.8659,31.736,31.8578,20500.0
2008-09-10 12:55:00,39.25,39.25,39.13,39.17,18800.0,31.8578,31.8578,31.7604,31.7928,18800.0
2008-09-10 13:00:00,39.17,39.18,39.08,39.14,22800.0,31.7928,31.801,31.7198,31.7685,22800.0
2008-09-10 13:05:00,39.15,39.19,39.03,39.03,30000.0,31.7766,31.8091,31.6792,31.6792,30000.0
2008-09-10 13:10:00,39.06,39.13,39.02,39.06,24500.0,31.7036,31.7604,31.6711,31.7036,24500.0
2008-09-10 13:15:00,39.04,39.15,39.02,39.1,17900.0,31.6873,31.7766,31.6711,31.736,17900.0
2008-09-10 13:20:00,39.1,39.11,39.02,39.03,36300.0,31.736,31.7441,31.6711,31.6792,36300.0
2008-09-10 13:25:00,39.02,39.02,38.81,38.82,68000.0,31.6711,31.6711,31.5006,31.5088,68000.0
2008-09-10 13:30:00,38.82,38.85,38.74,38.81,27200.0,31.5088,31.5331,31.4438,31.5006,27200.0
2008-09-10 13:35:00,38.8,39.05,38.8,38.99,46600.0,31.4925,31.6954,31.4925,31.6467,46600.0
2008-09-10 13:40:00,39.0,39.03,38.97,38.99,38600.0,31.6549,31.6792,31.6305,31.6467,38600.0
2008-09-10 13:45:00,39.0,39.03,38.92,38.98,35400.0,31.6549,31.6792,31.5899,31.6386,35400.0
2008-09-10 13:50:00,38.95,39.04,38.9,39.01,28500.0,31.6143,31.6873,31.5737,31.663,28500.0
2008-09-10 13:55:00,39.0,39.03,38.93,38.93,25900.0,31.6549,31.6792,31.598,31.598,25900.0
2008-09-10 14:00:00,38.94,39.01,38.92,38.99,25500.0,31.6062,31.663,31.5899,31.6467,25500.0
2008-09-10 14:05:00,38.98,39.3,38.98,39.3,33800.0,31.6386,31.8984,31.6386,31.8984,33800.0
2008-09-10 14:10:00,39.3,39.39,39.26,39.39,42400.0,31.8984,31.9714,31.8659,31.9714,42400.0
2008-09-10 14:15:00,39.39,39.51,39.37,39.47,61700.0,31.9714,32.0688,31.9552,32.0363,61700.0
2008-09-10 14:20:00,39.48,39.51,39.43,39.45,31500.0,32.0445,32.0688,32.0039,32.0201,31500.0
2008-09-10 14:25:00,39.48,39.54,39.36,39.43,30500.0,32.0445,32.0932,31.9471,32.0039,30500.0
2008-09-10 14:30:00,39.44,39.57,39.42,39.55,45200.0,32.012,32.1175,31.9958,32.1013,45200.0
2008-09-10 14:35:00,39.55,39.6,39.43,39.46,40100.0,32.1013,32.1419,32.0039,32.0282,40100.0
2008-09-10 14:40:00,39.48,39.52,39.36,39.38,44600.0,32.0445,32.0769,31.9471,31.9633,44600.0
2008-09-10 14:45:00,39.38,39.5,39.38,39.44,26300.0,31.9633,32.0607,31.9633,32.012,26300.0
2008-09-10 14:50:00,39.44,39.45,39.27,39.27,46700.0,32.012,32.0201,31.874,31.874,46700.0
2008-09-10 14:55:00,39.28,39.28,39.17,39.28,52600.0,31.8821,31.8821,31.7928,31.8821,52600.0
2008-09-10 15:00:00,39.29,39.43,39.28,39.29,40300.0,31.8902,32.0039,31.8821,31.8902,40300.0
2008-09-10 15:05:00,39.31,39.43,39.23,39.25,106700.0,31.9065,32.0039,31.8415,31.8578,106700.0
2008-09-10 15:10:00,39.26,39.31,39.12,39.28,51300.0,31.8659,31.9065,31.7523,31.8821,51300.0
2008-09-10 15:15:00,39.28,39.43,39.28,39.37,63200.0,31.8821,32.0039,31.8821,31.9552,63200.0
2008-09-10 15:20:00,39.37,39.38,39.21,39.29,78500.0,31.9552,31.9633,31.8253,31.8902,78500.0
2008-09-10 15:25:00,39.28,39.31,39.03,39.14,118900.0,31.8821,31.9065,31.6792,31.7685,118900.0
2008-09-10 15:30:00,39.14,39.22,39.06,39.1,74300.0,31.7685,31.8334,31.7036,31.736,74300.0
2008-09-10 15:35:00,39.1,39.11,38.85,38.85,83700.0,31.736,31.7441,31.5331,31.5331,83700.0
2008-09-10 15:40:00,38.85,39.1,38.85,39.1,143700.0,31.5331,31.736,31.5331,31.736,143700.0
2008-09-10 15:45:00,39.11,39.12,38.94,39.04,138100.0,31.7441,31.7523,31.6062,31.6873,138100.0
2008-09-10 15:50:00,39.03,39.12,38.98,39.05,155400.0,31.6792,31.7523,31.6386,31.6954,155400.0
2008-09-10 15:55:00,39.04,39.07,38.96,39.06,138000.0,31.6873,31.7117,31.6224,31.7036,138000.0
2008-09-11 09:30:00,38.1,38.7,38.1,38.18,55600.0,30.9244,31.4114,30.9244,30.9893,55600.0
2008-09-11 09:35:00,38.15,38.18,37.68,37.75,80100.0,30.9649,30.9893,30.5835,30.6403,80100.0
2008-09-11 09:40:00,37.77,37.81,37.22,37.24,140300.0,30.6565,30.689,30.2101,30.2263,140300.0
2008-09-11 09:45:00,37.24,37.58,37.23,37.49,65900.0,30.2263,30.5023,30.2182,30.4292,65900.0
2008-09-11 09:50:00,37.5,37.84,37.48,37.73,101800.0,30.4374,30.7133,30.4211,30.624,101800.0
2008-09-11 09:55:00,37.74,37.77,37.52,37.55,112000.0,30.6322,30.6565,30.4536,30.4779,112000.0
2008-09-11 10:00:00,37.55,37.93,37.48,37.75,111900.0,30.4779,30.7864,30.4211,30.6403,111900.0
2008-09-11 10:05:00,37.74,38.12,37.7,38.08,50200.0,30.6322,30.9406,30.5997,30.9081,50200.0
2008-09-11 10:10:00,38.09,38.28,38.02,38.25,119100.0,30.9162,31.0705,30.8594,31.0461,119100.0
2008-09-11 10:15:00,38.26,38.31,38.14,38.16,79700.0,31.0542,31.0948,30.9568,30.9731,79700.0
2008-09-11 10:20:00,38.17,38.46,38.09,38.4,53300.0,30.9812,31.2166,30.9162,31.1679,53300.0
2008-09-11 10:25:00,38.4,38.4,38.28,38.35,46200.0,31.1679,31.1679,31.0705,31.1273,46200.0
2008-09-11 10:30:00,38.36,38.37,38.09,38.24,75500.0,31.1354,31.1435,30.9162,31.038,75500.0
2008-09-11 10:35:00,38.24,38.28,38.11,38.26,50200.0,31.038,31.0705,30.9325,31.0542,50200.0
2008-09-11 10:40:00,38.31,38.57,38.31,38.55,44200.0,31.0948,31.3058,31.0948,31.2896,44200.0
2008-09-11 10:45:00,38.55,38.74,38.55,38.63,48000.0,31.2896,31.4438,31.2896,31.3545,48000.0
2008-09-11 10:50:00,38.63,38.89,38.62,38.87,80700.0,31.3545,31.5656,31.3464,31.5493,80700.0
2008-09-11 10:55:00,38.87,38.88,38.5,38.56,63900.0,31.5493,31.5575,31.249,31.2977,63900.0
2008-09-11 11:00:00,38.55,38.68,38.5,38.61,29600.0,31.2896,31.3951,31.249,31.3383,29600.0
2008-09-11 11:05:00,38.63,38.71,38.5,38.5,61400.0,31.3545,31.4195,31.249,31.249,61400.0
2008-09-11 11:10:00,38.51,38.55,38.44,38.45,68900.0,31.2571,31.2896,31.2003,31.2084,68900.0
2008-09-11 11:15:00,38.45,38.55,38.35,38.35,47500.0,31.2084,31.2896,31.1273,31.1273,47500.0
2008-09-11 11:20:00,38.33,38.34,38.01,38.06,57300.0,31.111,31.1192,30.8513,30.8919,57300.0
2008-09-11 11:25:00,38.07,38.14,37.99,38.13,36200.0,30.9,30.9568,30.8351,30.9487,36200.0
2008-09-11 11:30:00,38.12,38.33,38.11,38.3,99400.0,30.9406,31.111,30.9325,31.0867,99400.0
2008-09-11 11:35:00,38.31,38.41,38.22,38.36,67800.0,31.0948,31.176,31.0218,31.1354,67800.0
2008-09-11 11:40:00,38.33,38.44,38.31,38.34,38100.0,31.111,31.2003,31.0948,31.1192,38100.0
2008-09-11 11:45:00,38.34,38.43,38.3,38.37,25100.0,31.1192,31.1922,31.0867,31.1435,25100.0
2008-09-11 11:50:00,38.38,38.47,38.37,38.45,37200.0,31.1516,31.2247,31.1435,31.2084,37200.0
2008-09-11 11:55:00,38.46,38.51,38.28,38.44,45800.0,31.2166,31.2571,31.0705,31.2003,45800.0
2008-09-11 12:00:00,38.42,38.67,38.42,38.66,90400.0,31.1841,31.387,31.1841,31.3789,90400.0
2008-09-11 12:05:00,38.65,38.67,38.54,38.62,63100.0,31.3708,31.387,31.2815,31.3464,63100.0
2008-09-11 12:10:00,38.61,38.61,38.54,38.54,41800.0,31.3383,31.3383,31.2815,31.2815,41800.0
2008-09-11 12:15:00,38.54,38.61,38.53,38.53,43200.0,31.2815,31.3383,31.2734,31.2734,43200.0
2008-09-11 12:20:00,38.53,38.63,38.52,38.56,33000.0,31.2734,31.3545,31.2653,31.2977,33000.0
2008-09-11 12:25:00,38.55,38.57,38.45,38.5,20800.0,31.2896,31.3058,31.2084,31.249,20800.0
2008-09-11 12:30:00,38.5,38.61,38.33,38.61,35000.0,31.249,31.3383,31.111,31.3383,35000.0
2008-09-11 12:35:00,38.62,38.63,38.18,38.18,53600.0,31.3464,31.3545,30.9893,30.9893,53600.0
2008-09-11 12:40:00,38.17,38.32,38.1,38.27,24600.0,30.9812,31.1029,30.9244,31.0623,24600.0
2008-09-11 12:45:00,38.25,38.37,38.22,38.22,17600.0,31.0461,31.1435,31.0218,31.0218,17600.0
2008-09-11 12:50:00,38.22,38.41,38.22,38.4,34200.0,31.0218,31.176,31.0218,31.1679,34200.0
2008-09-11 12:55:00,38.4,38.43,38.31,38.37,20000.0,31.1679,31.1922,31.0948,31.1435,20000.0
2008-09-11 13:00:00,38.34,38.39,38.17,38.23,19600.0,31.1192,31.1597,30.9812,31.0299,19600.0
2008-09-11 13:05:00,38.24,38.26,38.07,38.12,25800.0,31.038,31.0542,30.9,30.9406,25800.0
2008-09-11 13:10:00,38.12,38.12,37.97,38.05,24900.0,30.9406,30.9406,30.8188,30.8838,24900.0
2008-09-11 13:15:00,38.05,38.15,37.93,38.11,31700.0,30.8838,30.9649,30.7864,30.9325,31700.0
2008-09-11 13:20:00,38.11,38.12,37.94,37.96,30100.0,30.9325,30.9406,30.7945,30.8107,30100.0
2008-09-11 13:25:00,37.95,38.18,37.91,38.13,46900.0,30.8026,30.9893,30.7701,30.9487,46900.0
2008-09-11 13:30:00,38.13,38.25,38.13,38.17,26300.0,30.9487,31.0461,30.9487,30.9812,26300.0
2008-09-11 13:35:00,38.19,38.36,38.18,38.3,22000.0,30.9974,31.1354,30.9893,31.0867,22000.0
2008-09-11 13:40:00,38.31,38.44,38.23,38.39,27700.0,31.0948,31.2003,31.0299,31.1597,27700.0
2008-09-11 13:45:00,38.43,38.44,38.29,38.35,27300.0,31.1922,31.2003,31.0786,31.1273,27300.0
2008-09-11 13:50:00,38.36,38.59,38.35,38.57,35100.0,31.1354,31.3221,31.1273,31.3058,35100.0
2008-09-11 13:55:00,38.59,38.6,38.47,38.48,18500.0,31.3221,31.3302,31.2247,31.2328,18500.0
2008-09-11 14:00:00,38.48,38.64,38.39,38.62,29500.0,31.2328,31.3627,31.1597,31.3464,29500.0
2008-09-11 14:05:00,38.62,38.81,38.6,38.69,39100.0,31.3464,31.5006,31.3302,31.4032,39100.0
2008-09-11 14:10:00,38.69,38.77,38.57,38.57,21900.0,31.4032,31.4682,31.3058,31.3058,21900.0
2008-09-11 14:15:00,38.55,38.87,38.55,38.77,35100.0,31.2896,31.5493,31.2896,31.4682,35100.0
2008-09-11 14:20:00,38.76,38.93,38.74,38.89,52200.0,31.4601,31.598,31.4438,31.5656,52200.0
2008-09-11 14:25:00,38.88,38.92,38.77,38.88,23100.0,31.5575,31.5899,31.4682,31.5575,23100.0
2008-09-11 14:30:00,38.87,38.93,38.76,38.85,24700.0,31.5493,31.598,31.4601,31.5331,24700.0
2008-09-11 14:35:00,38.85,38.97,38.79,38.9,33700.0,31.5331,31.6305,31.4844,31.5737,33700.0
2008-09-11 14:40:00,38.9,38.97,38.8,38.95,46600.0,31.5737,31.6305,31.4925,31.6143,46600.0
2008-09-11 14:45:00,38.95,39.13,38.95,39.04,42000.0,31.6143,31.7604,31.6143,31.6873,42000.0
2008-09-11 14:50:00,39.05,39.07,38.86,38.93,29500.0,31.6954,31.7117,31.5412,31.598,29500.0
2008-09-11 14:55:00,38.92,38.92,38.65,38.69,30200.0,31.5899,31.5899,31.3708,31.4032,30200.0
2008-09-11 15:00:00,38.68,38.92,38.68,38.8,38400.0,31.3951,31.5899,31.3951,31.4925,38400.0
2008-09-11 15:05:00,38.82,38.91,38.78,38.79,62700.0,31.5088,31.5818,31.4763,31.4844,62700.0
2008-09-11 15:10:00,38.8,38.82,38.64,38.66,69600.0,31.4925,31.5088,31.3627,31.3789,69600.0
2008-09-11 15:15:00,38.65,38.69,38.41,38.42,107300.0,31.3708,31.4032,31.176,31.1841,107300.0
2008-09-11 15:20:00,38.44,38.59,38.4,38.49,78900.0,31.2003,31.3221,31.1679,31.2409,78900.0
2008-09-11 15:25:00,38.52,38.6,38.4,38.42,68800.0,31.2653,31.3302,31.1679,31.1841,68800.0
2008-09-11 15:30:00,38.42,38.53,38.3,38.41,49000.0,31.1841,31.2734,31.0867,31.176,49000.0
2008-09-11 15:35:00,38.43,38.59,38.35,38.58,52800.0,31.1922,31.3221,31.1273,31.314,52800.0
2008-09-11 15:40:00,38.58,38.79,38.47,38.7,55100.0,31.314,31.4844,31.2247,31.4114,55100.0
2008-09-11 15:45:00,38.71,38.89,38.71,38.85,68100.0,31.4195,31.5656,31.4195,31.5331,68100.0
2008-09-11 15:50:00,38.84,39.05,38.79,38.95,77800.0,31.525,31.6954,31.4844,31.6143,77800.0
2008-09-11 15:55:00,38.95,39.24,38.93,39.17,227400.0,31.6143,31.8497,31.598,31.7928,227400.0
2008-09-12 09:30:00,38.48,38.69,38.3,38.69,30200.0,31.2328,31.4032,31.0867,31.4032,30200.0
2008-09-12 09:35:00,38.72,38.76,38.11,38.22,37400.0,31.4276,31.4601,30.9325,31.0218,37400.0
2008-09-12 09:40:00,38.21,38.64,38.13,38.52,24800.0,31.0136,31.3627,30.9487,31.2653,24800.0
2008-09-12 09:45:00,38.5,38.56,38.28,38.32,27900.0,31.249,31.2977,31.0705,31.1029,27900.0
2008-09-12 09:50:00,38.29,38.61,38.19,38.53,46200.0,31.0786,31.3383,30.9974,31.2734,46200.0
2008-09-12 09:55:00,38.53,38.79,38.27,38.29,82200.0,31.2734,31.4844,31.0623,31.0786,82200.0
2008-09-12 10:00:00,38.31,38.36,38.2,38.35,56600.0,31.0948,31.1354,31.0055,31.1273,56600.0
2008-09-12 10:05:00,38.35,38.51,38.3,38.42,33400.0,31.1273,31.2571,31.0867,31.1841,33400.0
2008-09-12 10:10:00,38.42,38.45,38.18,38.35,39700.0,31.1841,31.2084,30.9893,31.1273,39700.0
2008-09-12 10:15:00,38.33,38.55,38.3,38.48,34100.0,31.111,31.2896,31.0867,31.2328,34100.0
2008-09-12 10:20:00,38.46,38.59,38.37,38.4,25200.0,31.2166,31.3221,31.1435,31.1679,25200.0
2008-09-12 10:25:00,38.39,38.45,38.27,38.27,17700.0,31.1597,31.2084,31.0623,31.0623,17700.0
2008-09-12 10:30:00,38.29,38.4,38.23,38.23,20000.0,31.0786,31.1679,31.0299,31.0299,20000.0
2008-09-12 10:35:00,38.24,38.33,38.19,38.26,52100.0,31.038,31.111,30.9974,31.0542,52100.0
2008-09-12 10:40:00,38.27,38.54,38.25,38.51,76100.0,31.0623,31.2815,31.0461,31.2571,76100.0
2008-09-12 10:45:00,38.53,38.54,38.43,38.45,24300.0,31.2734,31.2815,31.1922,31.2084,24300.0
2008-09-12 10:50:00,38.45,38.63,38.34,38.39,43000.0,31.2084,31.3545,31.1192,31.1597,43000.0
2008-09-12 10:55:00,38.39,38.6,38.32,38.6,32100.0,31.1597,31.3302,31.1029,31.3302,32100.0
2008-09-12 11:00:00,38.57,38.69,38.54,38.58,30100.0,31.3058,31.4032,31.2815,31.314,30100.0
2008-09-12 11:05:00,38.57,38.62,38.44,38.62,25300.0,31.3058,31.3464,31.2003,31.3464,25300.0
2008-09-12 11:10:00,38.62,38.92,38.59,38.92,35900.0,31.3464,31.5899,31.3221,31.5899,35900.0
2008-09-12 11:15:00,38.92,39.19,38.92,39.02,67700.0,31.5899,31.8091,31.5899,31.6711,67700.0
2008-09-12 11:20:00,39.02,39.15,39.01,39.13,20700.0,31.6711,31.7766,31.663,31.7604,20700.0
2008-09-12 11:25:00,39.17,39.18,38.93,38.96,20100.0,31.7928,31.801,31.598,31.6224,20100.0
2008-09-12 11:30:00,38.95,38.95,38.78,38.82,19000.0,31.6143,31.6143,31.4763,31.5088,19000.0
2008-09-12 11:35:00,38.85,38.9,38.8,38.84,17700.0,31.5331,31.5737,31.4925,31.525,17700.0
2008-09-12 11:40:00,38.81,38.81,38.61,38.64,33400.0,31.5006,31.5006,31.3383,31.3627,33400.0
2008-09-12 11:45:00,38.62,38.77,38.5,38.69,31800.0,31.3464,31.4682,31.249,31.4032,31800.0
2008-09-12 11:50:00,38.69,38.72,38.51,38.51,15700.0,31.4032,31.4276,31.2571,31.2571,15700.0
2008-09-12 11:55:00,38.54,38.64,38.5,38.62,16500.0,31.2815,31.3627,31.249,31.3464,16500.0
2008-09-12 12:00:00,38.62,38.67,38.57,38.6,13800.0,31.3464,31.387,31.3058,31.3302,13800.0
2008-09-12 12:05:00,38.61,38.67,38.54,38.63,10900.0,31.3383,31.387,31.2815,31.3545,10900.0
2008-09-12 12:10:00,38.63,38.72,38.56,38.6,19000.0,31.3545,31.4276,31.2977,31.3302,19000.0
2008-09-12 12:15:00,38.59,38.68,38.52,38.68,23200.0,31.3221,31.3951,31.2653,31.3951,23200.0
2008-09-12 12:20:00,38.69,38.69,38.54,38.55,17900.0,31.4032,31.4032,31.2815,31.2896,17900.0
2008-09-12 12:25:00,38.56,38.58,38.45,38.53,38900.0,31.2977,31.314,31.2084,31.2734,38900.0
2008-09-12 12:30:00,38.54,38.58,38.51,38.55,18300.0,31.2815,31.314,31.2571,31.2896,18300.0
2008-09-12 12:35:00,38.54,38.61,38.5,38.53,7800.0,31.2815,31.3383,31.249,31.2734,7800.0
2008-09-12 12:40:00,38.53,38.58,38.5,38.5,11000.0,31.2734,31.314,31.249,31.249,11000.0
2008-09-12 12:45:00,38.49,38.49,38.3,38.34,16300.0,31.2409,31.2409,31.0867,31.1192,16300.0
2008-09-12 12:50:00,38.32,38.37,38.22,38.22,13600.0,31.1029,31.1435,31.0218,31.0218,13600.0
2008-09-12 12:55:00,38.22,38.24,38.14,38.14,17600.0,31.0218,31.038,30.9568,30.9568,17600.0
2008-09-12 13:00:00,38.14,38.24,38.12,38.23,15400.0,30.9568,31.038,30.9406,31.0299,15400.0
2008-09-12 13:05:00,38.21,38.21,38.12,38.14,6600.0,31.0136,31.0136,30.9406,30.9568,6600.0
2008-09-12 13:10:00,38.13,38.14,37.98,38.06,31800.0,30.9487,30.9568,30.827,30.8919,31800.0
2008-09-12 13:15:00,38.06,38.09,37.94,38.04,65700.0,30.8919,30.9162,30.7945,30.8757,65700.0
2008-09-12 13:20:00,38.05,38.09,37.96,38.05,29200.0,30.8838,30.9162,30.8107,30.8838,29200.0
2008-09-12 13:25:00,38.06,38.37,38.06,38.33,35200.0,30.8919,31.1435,30.8919,31.111,35200.0
2008-09-12 13:30:00,38.33,38.37,38.2,38.27,28500.0,31.111,31.1435,31.0055,31.0623,28500.0
2008-09-12 13:35:00,38.28,38.38,38.24,38.38,21500.0,31.0705,31.1516,31.038,31.1516,21500.0
2008-09-12 13:40:00,38.38,38.58,38.27,38.49,59000.0,31.1516,31.314,31.0623,31.2409,59000.0
2008-09-12 13:45:00,38.52,38.78,38.48,38.78,53200.0,31.2653,31.4763,31.2328,31.4763,53200.0
2008-09-12 13:50:00,38.77,38.87,38.55,38.87,66500.0,31.4682,31.5493,31.2896,31.5493,66500.0
2008-09-12 13:55:00,38.88,38.88,38.72,38.8,25300.0,31.5575,31.5575,31.4276,31.4925,25300.0
2008-09-12 14:00:00,38.8,38.81,38.34,38.38,46600.0,31.4925,31.5006,31.1192,31.1516,46600.0
2008-09-12 14:05:00,38.38,38.46,38.35,38.39,23500.0,31.1516,31.2166,31.1273,31.1597,23500.0
2008-09-12 14:10:00,38.37,38.52,38.31,38.44,18100.0,31.1435,31.2653,31.0948,31.2003,18100.0
2008-09-12 14:15:00,38.44,38.47,38.36,38.44,26400.0,31.2003,31.2247,31.1354,31.2003,26400.0
2008-09-12 14:20:00,38.44,38.79,38.43,38.65,65200.0,31.2003,31.4844,31.1922,31.3708,65200.0
2008-09-12 14:25:00,38.65,38.67,38.48,38.52,26300.0,31.3708,31.387,31.2328,31.2653,26300.0
2008-09-12 14:30:00,38.48,38.54,38.45,38.51,13800.0,31.2328,31.2815,31.2084,31.2571,13800.0
2008-09-12 14:35:00,38.51,38.58,38.42,38.58,20800.0,31.2571,31.314,31.1841,31.314,20800.0
2008-09-12 14:40:00,38.58,38.68,38.54,38.55,27100.0,31.314,31.3951,31.2815,31.2896,27100.0
2008-09-12 14:45:00,38.56,38.66,38.55,38.63,22900.0,31.2977,31.3789,31.2896,31.3545,22900.0
2008-09-12 14:50:00,38.64,38.64,38.52,38.56,18400.0,31.3627,31.3627,31.2653,31.2977,18400.0
2008-09-12 14:55:00,38.57,38.74,38.57,38.66,42600.0,31.3058,31.4438,31.3058,31.3789,42600.0
2008-09-12 15:00:00,38.67,38.71,38.58,38.6,43200.0,31.387,31.4195,31.314,31.3302,43200.0
2008-09-12 15:05:00,38.61,38.63,38.48,38.51,137000.0,31.3383,31.3545,31.2328,31.2571,137000.0
2008-09-12 15:10:00,38.5,38.68,38.46,38.59,58200.0,31.249,31.3951,31.2166,31.3221,58200.0
2008-09-12 15:15:00,38.57,38.64,38.49,38.52,47900.0,31.3058,31.3627,31.2409,31.2653,47900.0
2008-09-12 15:20:00,38.51,38.58,38.49,38.57,36300.0,31.2571,31.314,31.2409,31.3058,36300.0
2008-09-12 15:25:00,38.54,38.57,38.43,38.54,25700.0,31.2815,31.3058,31.1922,31.2815,25700.0
2008-09-12 15:30:00,38.51,38.59,38.43,38.43,59000.0,31.2571,31.3221,31.1922,31.1922,59000.0
2008-09-12 15:35:00,38.43,38.47,38.33,38.36,88200.0,31.1922,31.2247,31.111,31.1354,88200.0
2008-09-12 15:40:00,38.35,38.49,38.33,38.43,41700.0,31.1273,31.2409,31.111,31.1922,41700.0
2008-09-12 15:45:00,38.42,38.48,38.37,38.41,69200.0,31.1841,31.2328,31.1435,31.176,69200.0
2008-09-12 15:50:00,38.42,38.6,38.42,38.6,85600.0,31.1841,31.3302,31.1841,31.3302,85600.0
2008-09-12 15:55:00,38.6,38.68,38.54,38.63,108600.0,31.3302,31.3951,31.2815,31.3545,108600.0
2008-09-15 09:30:00,37.0,37.59,36.78,37.38,71800.0,30.0315,30.5104,29.853,30.34,71800.0
2008-09-15 09:35:00,37.34,37.41,36.99,37.04,67700.0,30.3075,30.3643,30.0234,30.064,67700.0
2008-09-15 09:40:00,37.04,38.23,37.0,38.23,71300.0,30.064,31.0299,30.0315,31.0299,71300.0
2008-09-15 09:45:00,38.16,38.19,38.01,38.18,61900.0,30.9731,30.9974,30.8513,30.9893,61900.0
2008-09-15 09:50:00,38.18,38.19,37.12,37.17,151100.0,30.9893,30.9974,30.1289,30.1695,151100.0
2008-09-15 09:55:00,37.17,37.17,36.76,36.85,96000.0,30.1695,30.1695,29.8367,29.9098,96000.0
2008-09-15 10:00:00,36.86,36.87,36.46,36.86,151000.0,29.9179,29.926,29.5932,29.9179,151000.0
2008-09-15 10:05:00,36.85,37.15,36.81,37.14,65100.0,29.9098,30.1533,29.8773,30.1452,65100.0
2008-09-15 10:10:00,37.14,37.47,37.11,37.26,75400.0,30.1452,30.413,30.1208,30.2426,75400.0
2008-09-15 10:15:00,37.25,37.4,37.24,37.28,43700.0,30.2344,30.3562,30.2263,30.2588,43700.0
2008-09-15 10:20:00,37.3,37.36,36.95,36.95,65000.0,30.275,30.3237,29.9909,29.9909,65000.0
2008-09-15 10:25:00,36.95,37.01,36.84,36.87,55900.0,29.9909,30.0396,29.9017,29.926,55900.0
2008-09-15 10:30:00,36.87,37.16,36.78,37.02,82300.0,29.926,30.1614,29.853,30.0478,82300.0
2008-09-15 10:35:00,37.03,37.35,37.0,37.3,75200.0,30.0559,30.3156,30.0315,30.275,75200.0
2008-09-15 10:40:00,37.31,37.45,37.3,37.38,46700.0,30.2831,30.3968,30.275,30.34,46700.0
2008-09-15 10:45:00,37.39,37.53,37.25,37.49,53400.0,30.3481,30.4617,30.2344,30.4292,53400.0
2008-09-15 10:50:00,37.5,37.71,37.46,37.63,60700.0,30.4374,30.6078,30.4049,30.5429,60700.0
2008-09-15 10:55:00,37.65,37.69,37.45,37.59,85000.0,30.5591,30.5916,30.3968,30.5104,85000.0
2008-09-15 11:00:00,37.62,37.73,37.59,37.68,84500.0,30.5348,30.624,30.5104,30.5835,84500.0
2008-09-15 11:05:00,37.68,37.71,37.58,37.69,88800.0,30.5835,30.6078,30.5023,30.5916,88800.0
2008-09-15 11:10:00,37.69,37.82,37.66,37.8,75300.0,30.5916,30.6971,30.5672,30.6809,75300.0
2008-09-15 11:15:00,37.79,37.95,37.77,37.94,41400.0,30.6727,30.8026,30.6565,30.7945,41400.0
2008-09-15 11:20:00,37.94,38.07,37.92,37.95,87800.0,30.7945,30.9,30.7783,30.8026,87800.0
2008-09-15 11:25:00,37.93,37.95,37.42,37.42,81100.0,30.7864,30.8026,30.3724,30.3724,81100.0
2008-09-15 11:30:00,37.43,37.5,37.2,37.2,66400.0,30.3805,30.4374,30.1939,30.1939,66400.0
2008-09-15 11:35:00,37.21,37.35,37.2,37.23,55300.0,30.202,30.3156,30.1939,30.2182,55300.0
2008-09-15 11:40:00,37.22,37.26,37.13,37.13,92900.0,30.2101,30.2426,30.137,30.137,92900.0
2008-09-15 11:45:00,37.13,37.23,36.97,37.17,82300.0,30.137,30.2182,30.0072,30.1695,82300.0
2008-09-15 11:50:00,37.15,37.15,36.86,36.93,59900.0,30.1533,30.1533,29.9179,29.9747,59900.0
2008-09-15 11:55:00,36.92,36.92,36.72,36.86,64800.0,29.9666,29.9666,29.8043,29.9179,64800.0
2008-09-15 12:00:00,36.86,37.16,36.85,37.02,59200.0,29.9179,30.1614,29.9098,30.0478,59200.0
2008-09-15 12:05:00,36.96,37.12,36.92,37.1,43500.0,29.9991,30.1289,29.9666,30.1127,43500.0
2008-09-15 12:10:00,37.08,37.46,37.06,37.11,71300.0,30.0965,30.4049,30.0802,30.1208,71300.0
2008-09-15 12:15:00,37.11,37.2,37.05,37.19,67800.0,30.1208,30.1939,30.0721,30.1857,67800.0
2008-09-15 12:20:00,37.19,37.43,36.98,37.07,53700.0,30.1857,30.3805,30.0153,30.0883,53700.0
2008-09-15 12:25:00,37.02,37.13,36.92,36.95,30000.0,30.0478,30.137,29.9666,29.9909,30000.0
2008-09-15 12:30:00,36.98,37.06,36.83,36.87,57500.0,30.0153,30.0802,29.8935,29.926,57500.0
2008-09-15 12:35:00,36.87,36.89,36.75,36.79,33400.0,29.926,29.9422,29.8286,29.8611,33400.0
2008-09-15 12:40:00,36.78,36.95,36.75,36.95,34500.0,29.853,29.9909,29.8286,29.9909,34500.0
2008-09-15 12:45:00,36.95,37.13,36.89,36.99,60900.0,29.9909,30.137,29.9422,30.0234,60900.0
2008-09-15 12:50:00,36.98,37.13,36.87,37.12,68900.0,30.0153,30.137,29.926,30.1289,68900.0
2008-09-15 12:55:00,37.12,37.2,36.92,36.93,41300.0,30.1289,30.1939,29.9666,29.9747,41300.0
2008-09-15 13:00:00,36.94,37.1,36.91,37.06,21200.0,29.9828,30.1127,29.9585,30.0802,21200.0
2008-09-15 13:05:00,37.06,37.15,37.0,37.0,18100.0,30.0802,30.1533,30.0315,30.0315,18100.0
2008-09-15 13:10:00,37.02,37.1,37.0,37.02,13500.0,30.0478,30.1127,30.0315,30.0478,13500.0
2008-09-15 13:15:00,37.03,37.08,36.99,37.03,19000.0,30.0559,30.0965,30.0234,30.0559,19000.0
2008-09-15 13:20:00,37.03,37.14,37.01,37.03,46600.0,30.0559,30.1452,30.0396,30.0559,46600.0
2008-09-15 13:25:00,37.02,37.03,36.83,36.89,71600.0,30.0478,30.0559,29.8935,29.9422,71600.0
2008-09-15 13:30:00,36.89,36.91,36.84,36.86,37200.0,29.9422,29.9585,29.9017,29.9179,37200.0
2008-09-15 13:35:00,36.83,36.84,36.65,36.73,39000.0,29.8935,29.9017,29.7474,29.8124,39000.0
2008-09-15 13:40:00,36.72,36.74,36.58,36.65,67900.0,29.8043,29.8205,29.6906,29.7474,67900.0
2008-09-15 13:45:00,36.67,36.74,36.57,36.7,39300.0,29.7637,29.8205,29.6825,29.788,39300.0
2008-09-15 13:50:00,36.7,36.72,36.49,36.53,46300.0,29.788,29.8043,29.6176,29.65,46300.0
2008-09-15 13:55:00,36.53,36.82,36.53,36.76,57400.0,29.65,29.8854,29.65,29.8367,57400.0
2008-09-15 14:00:00,36.73,36.9,36.66,36.89,40900.0,29.8124,29.9504,29.7556,29.9422,40900.0
2008-09-15 14:05:00,36.9,37.13,36.7,36.73,55600.0,29.9504,30.137,29.788,29.8124,55600.0
2008-09-15 14:10:00,36.74,36.83,36.7,36.77,34300.0,29.8205,29.8935,29.788,29.8448,34300.0
2008-09-15 14:15:00,36.78,36.99,36.76,36.84,68200.0,29.853,30.0234,29.8367,29.9017,68200.0
2008-09-15 14:20:00,36.83,36.91,36.71,36.9,43200.0,29.8935,29.9585,29.7961,29.9504,43200.0
2008-09-15 14:25:00,36.87,36.95,36.84,36.84,24800.0,29.926,29.9909,29.9017,29.9017,24800.0
2008-09-15 14:30:00,36.84,36.91,36.81,36.82,35000.0,29.9017,29.9585,29.8773,29.8854,35000.0
2008-09-15 14:35:00,36.81,36.87,36.71,36.73,24500.0,29.8773,29.926,29.7961,29.8124,24500.0
2008-09-15 14:40:00,36.72,36.76,36.56,36.62,55000.0,29.8043,29.8367,29.6744,29.7231,55000.0
2008-09-15 14:45:00,36.61,36.63,36.45,36.55,52300.0,29.715,29.7312,29.5851,29.6663,52300.0
2008-09-15 14:50:00,36.55,36.64,36.52,36.58,51300.0,29.6663,29.7393,29.6419,29.6906,51300.0
2008-09-15 14:55:00,36.59,36.59,36.45,36.48,43200.0,29.6987,29.6987,29.5851,29.6095,43200.0
2008-09-15 15:00:00,36.49,36.5,36.33,36.39,69000.0,29.6176,29.6257,29.4877,29.5364,69000.0
2008-09-15 15:05:00,36.39,36.42,36.2,36.28,117900.0,29.5364,29.5608,29.3822,29.4471,117900.0
2008-09-15 15:10:00,36.27,36.33,36.15,36.28,62200.0,29.439,29.4877,29.3416,29.4471,62200.0
2008-09-15 15:15:00,36.27,36.3,36.23,36.28,91700.0,29.439,29.4634,29.4065,29.4471,91700.0
2008-09-15 15:20:00,36.29,36.41,36.24,36.26,83500.0,29.4552,29.5526,29.4147,29.4309,83500.0
2008-09-15 15:25:00,36.29,36.44,36.26,36.38,105300.0,29.4552,29.577,29.4309,29.5283,105300.0
2008-09-15 15:30:00,36.38,36.86,36.38,36.76,148800.0,29.5283,29.9179,29.5283,29.8367,148800.0
2008-09-15 15:35:00,36.74,36.84,36.6,36.71,151900.0,29.8205,29.9017,29.7069,29.7961,151900.0
2008-09-15 15:40:00,36.7,36.84,36.58,36.72,140600.0,29.788,29.9017,29.6906,29.8043,140600.0
2008-09-15 15:45:00,36.75,36.76,36.51,36.64,143500.0,29.8286,29.8367,29.6338,29.7393,143500.0
2008-09-15 15:50:00,36.65,36.66,36.29,36.56,210800.0,29.7474,29.7556,29.4552,29.6744,210800.0
2008-09-15 15:55:00,36.57,36.8,36.26,36.32,285800.0,29.6825,29.8692,29.4309,29.4796,285800.0
2008-09-16 09:30:00,35.37,35.84,34.89,35.5,114100.0,28.7085,29.09,28.3189,28.814,114100.0
2008-09-16 09:35:00,35.44,35.5,34.88,35.0,124000.0,28.7653,28.814,28.3108,28.4082,124000.0
2008-09-16 09:40:00,35.0,35.64,34.86,35.27,230800.0,28.4082,28.9277,28.2946,28.6274,230800.0
2008-09-16 09:45:00,35.25,35.47,35.1,35.14,293000.0,28.6111,28.7897,28.4894,28.5218,293000.0
2008-09-16 09:50:00,35.15,35.23,34.84,34.84,146800.0,28.53,28.5949,28.2783,28.2783,146800.0
2008-09-16 09:55:00,34.82,35.1,34.73,34.92,38700.0,28.2621,28.4894,28.1891,28.3433,38700.0
2008-09-16 10:00:00,34.9,35.5,34.89,35.5,72100.0,28.327,28.814,28.3189,28.814,72100.0
2008-09-16 10:05:00,35.5,35.5,35.37,35.47,90200.0,28.814,28.814,28.7085,28.7897,90200.0
2008-09-16 10:10:00,35.49,35.77,35.35,35.77,99200.0,28.8059,29.0332,28.6923,29.0332,99200.0
2008-09-16 10:15:00,35.77,35.86,35.65,35.71,74400.0,29.0332,29.1062,28.9358,28.9845,74400.0
2008-09-16 10:20:00,35.71,35.94,35.7,35.79,119200.0,28.9845,29.1712,28.9764,29.0494,119200.0
2008-09-16 10:25:00,35.77,35.78,35.54,35.69,79600.0,29.0332,29.0413,28.8465,28.9682,79600.0
2008-09-16 10:30:00,35.69,36.0,35.69,35.9,109600.0,28.9682,29.2199,28.9682,29.1387,109600.0
2008-09-16 10:35:00,35.9,36.03,35.89,36.0,172000.0,29.1387,29.2442,29.1306,29.2199,172000.0
2008-09-16 10:40:00,36.0,36.01,35.86,35.94,76500.0,29.2199,29.228,29.1062,29.1712,76500.0
2008-09-16 10:45:00,35.94,36.18,35.89,36.16,105800.0,29.1712,29.366,29.1306,29.3497,105800.0
2008-09-16 10:50:00,36.15,36.44,35.96,36.42,171600.0,29.3416,29.577,29.1874,29.5608,171600.0
2008-09-16 10:55:00,36.43,36.6,36.31,36.38,98600.0,29.5689,29.7069,29.4715,29.5283,98600.0
2008-09-16 11:00:00,36.39,37.02,36.39,36.99,139900.0,29.5364,30.0478,29.5364,30.0234,139900.0
2008-09-16 11:05:00,36.98,36.99,36.61,36.63,101500.0,30.0153,30.0234,29.715,29.7312,101500.0
2008-09-16 11:10:00,36.63,36.64,36.33,36.49,52500.0,29.7312,29.7393,29.4877,29.6176,52500.0
2008-09-16 11:15:00,36.48,36.48,36.09,36.1,50200.0,29.6095,29.6095,29.2929,29.301,50200.0
2008-09-16 11:20:00,36.1,36.15,35.93,36.15,185700.0,29.301,29.3416,29.163,29.3416,185700.0
2008-09-16 11:25:00,36.15,36.2,36.04,36.08,52600.0,29.3416,29.3822,29.2523,29.2848,52600.0
2008-09-16 11:30:00,36.1,36.35,36.08,36.29,26900.0,29.301,29.5039,29.2848,29.4552,26900.0
2008-09-16 11:35:00,36.26,36.41,36.17,36.17,18400.0,29.4309,29.5526,29.3578,29.3578,18400.0
2008-09-16 11:40:00,36.18,36.56,36.13,36.49,54200.0,29.366,29.6744,29.3254,29.6176,54200.0
2008-09-16 11:45:00,36.5,36.6,36.43,36.6,25100.0,29.6257,29.7069,29.5689,29.7069,25100.0
2008-09-16 11:50:00,36.6,36.68,36.39,36.42,42600.0,29.7069,29.7718,29.5364,29.5608,42600.0
2008-09-16 11:55:00,36.41,36.66,36.38,36.5,37200.0,29.5526,29.7556,29.5283,29.6257,37200.0
2008-09-16 12:00:00,36.5,36.7,36.39,36.41,59800.0,29.6257,29.788,29.5364,29.5526,59800.0
2008-09-16 12:05:00,36.38,36.45,36.19,36.29,36000.0,29.5283,29.5851,29.3741,29.4552,36000.0
2008-09-16 12:10:00,36.29,36.32,36.21,36.23,14300.0,29.4552,29.4796,29.3903,29.4065,14300.0
2008-09-16 12:15:00,36.25,36.41,36.17,36.35,32700.0,29.4228,29.5526,29.3578,29.5039,32700.0
2008-09-16 12:20:00,36.35,36.36,36.15,36.23,34000.0,29.5039,29.5121,29.3416,29.4065,34000.0
2008-09-16 12:25:00,36.26,36.31,36.0,36.08,51200.0,29.4309,29.4715,29.2199,29.2848,51200.0
2008-09-16 12:30:00,36.12,36.14,35.99,36.01,39000.0,29.3173,29.3335,29.2117,29.228,39000.0
2008-09-16 12:35:00,36.01,36.07,35.94,36.06,78400.0,29.228,29.2767,29.1712,29.2686,78400.0
2008-09-16 12:40:00,36.05,36.05,35.8,35.87,73400.0,29.2604,29.2604,29.0575,29.1143,73400.0
2008-09-16 12:45:00,35.9,36.01,35.83,36.01,37600.0,29.1387,29.228,29.0819,29.228,37600.0
2008-09-16 12:50:00,36.01,36.09,35.94,36.03,32800.0,29.228,29.2929,29.1712,29.2442,32800.0
2008-09-16 12:55:00,36.03,36.1,35.96,36.09,32200.0,29.2442,29.301,29.1874,29.2929,32200.0
2008-09-16 13:00:00,36.09,36.22,36.04,36.19,44100.0,29.2929,29.3984,29.2523,29.3741,44100.0
2008-09-16 13:05:00,36.19,36.33,36.17,36.25,27000.0,29.3741,29.4877,29.3578,29.4228,27000.0
2008-09-16 13:10:00,36.26,36.29,36.18,36.24,17300.0,29.4309,29.4552,29.366,29.4147,17300.0
2008-09-16 13:15:00,36.24,36.3,36.15,36.17,15900.0,29.4147,29.4634,29.3416,29.3578,15900.0
2008-09-16 13:20:00,36.18,36.29,36.18,36.26,17000.0,29.366,29.4552,29.366,29.4309,17000.0
2008-09-16 13:25:00,36.28,36.28,36.15,36.21,16500.0,29.4471,29.4471,29.3416,29.3903,16500.0
2008-09-16 13:30:00,36.21,36.23,36.13,36.17,30800.0,29.3903,29.4065,29.3254,29.3578,30800.0
2008-09-16 13:35:00,36.15,36.19,35.99,36.02,26400.0,29.3416,29.3741,29.2117,29.2361,26400.0
2008-09-16 13:40:00,36.04,36.04,35.94,35.97,31100.0,29.2523,29.2523,29.1712,29.1955,31100.0
2008-09-16 13:45:00,35.95,35.97,35.78,35.83,53500.0,29.1793,29.1955,29.0413,29.0819,53500.0
2008-09-16 13:50:00,35.81,35.89,35.61,35.86,79100.0,29.0656,29.1306,28.9033,29.1062,79100.0
2008-09-16 13:55:00,35.88,35.92,35.82,35.91,42200.0,29.1225,29.1549,29.0738,29.1468,42200.0
2008-09-16 14:00:00,35.91,35.96,35.85,35.88,40800.0,29.1468,29.1874,29.0981,29.1225,40800.0
2008-09-16 14:05:00,35.88,36.21,35.84,36.18,21300.0,29.1225,29.3903,29.09,29.366,21300.0
2008-09-16 14:10:00,36.18,36.23,35.59,35.65,46600.0,29.366,29.4065,28.8871,28.9358,46600.0
2008-09-16 14:15:00,35.84,35.98,35.56,35.72,192200.0,29.09,29.2036,28.8627,28.9926,192200.0
2008-09-16 14:20:00,35.73,35.88,35.52,35.61,134700.0,29.0007,29.1225,28.8303,28.9033,134700.0
2008-09-16 14:25:00,35.6,35.88,35.44,35.76,94900.0,28.8952,29.1225,28.7653,29.0251,94900.0
2008-09-16 14:30:00,35.74,35.88,35.5,35.62,87400.0,29.0088,29.1225,28.814,28.9114,87400.0
2008-09-16 14:35:00,35.64,36.15,35.06,36.0,210700.0,28.9277,29.3416,28.4569,29.2199,210700.0
2008-09-16 14:40:00,35.98,36.15,35.74,35.86,78100.0,29.2036,29.3416,29.0088,29.1062,78100.0
2008-09-16 14:45:00,35.87,36.22,35.79,36.13,63400.0,29.1143,29.3984,29.0494,29.3254,63400.0
2008-09-16 14:50:00,36.15,36.21,36.0,36.17,59200.0,29.3416,29.3903,29.2199,29.3578,59200.0
2008-09-16 14:55:00,36.12,36.36,36.06,36.09,76000.0,29.3173,29.5121,29.2686,29.2929,76000.0
2008-09-16 15:00:00,36.09,36.23,36.03,36.19,83600.0,29.2929,29.4065,29.2442,29.3741,83600.0
2008-09-16 15:05:00,36.2,36.48,36.15,36.46,93000.0,29.3822,29.6095,29.3416,29.5932,93000.0
2008-09-16 15:10:00,36.45,36.65,36.38,36.61,67400.0,29.5851,29.7474,29.5283,29.715,67400.0
2008-09-16 15:15:00,36.63,36.94,36.59,36.87,68700.0,29.7312,29.9828,29.6987,29.926,68700.0
2008-09-16 15:20:00,36.87,36.91,36.77,36.83,69300.0,29.926,29.9585,29.8448,29.8935,69300.0
2008-09-16 15:25:00,36.85,36.93,36.55,36.64,64300.0,29.9098,29.9747,29.6663,29.7393,64300.0
2008-09-16 15:30:00,36.62,36.68,36.49,36.51,43500.0,29.7231,29.7718,29.6176,29.6338,43500.0
2008-09-16 15:35:00,36.51,37.05,36.41,37.01,121900.0,29.6338,30.0721,29.5526,30.0396,121900.0
2008-09-16 15:40:00,37.0,37.05,36.79,36.95,78800.0,30.0315,30.0721,29.8611,29.9909,78800.0
2008-09-16 15:45:00,36.96,37.02,36.75,36.89,79000.0,29.9991,30.0478,29.8286,29.9422,79000.0
2008-09-16 15:50:00,36.91,37.05,36.76,36.88,88000.0,29.9585,30.0721,29.8367,29.9341,88000.0
2008-09-16 15:55:00,36.87,37.18,36.86,37.17,181900.0,29.926,30.1776,29.9179,30.1695,181900.0
2008-09-17 09:30:00,36.19,36.22,35.35,36.12,73500.0,29.3741,29.3984,28.6923,29.3173,73500.0
2008-09-17 09:35:00,36.21,36.24,35.69,35.77,59600.0,29.3903,29.4147,28.9682,29.0332,59600.0
2008-09-17 09:40:00,35.79,36.3,35.79,35.97,52000.0,29.0494,29.4634,29.0494,29.1955,52000.0
2008-09-17 09:45:00,35.94,36.59,35.85,36.54,50900.0,29.1712,29.6987,29.0981,29.6582,50900.0
2008-09-17 09:50:00,36.52,36.68,36.38,36.68,37600.0,29.6419,29.7718,29.5283,29.7718,37600.0
2008-09-17 09:55:00,36.65,36.77,36.62,36.74,59900.0,29.7474,29.8448,29.7231,29.8205,59900.0
2008-09-17 10:00:00,36.71,36.94,36.7,36.75,60600.0,29.7961,29.9828,29.788,29.8286,60600.0
2008-09-17 10:05:00,36.74,36.75,36.3,36.4,57700.0,29.8205,29.8286,29.4634,29.5445,57700.0
2008-09-17 10:10:00,36.41,36.42,36.14,36.14,49900.0,29.5526,29.5608,29.3335,29.3335,49900.0
2008-09-17 10:15:00,36.15,36.19,35.98,36.06,47800.0,29.3416,29.3741,29.2036,29.2686,47800.0
2008-09-17 10:20:00,36.09,36.16,35.9,35.9,48600.0,29.2929,29.3497,29.1387,29.1387,48600.0
2008-09-17 10:25:00,35.89,35.93,35.77,35.85,36700.0,29.1306,29.163,29.0332,29.0981,36700.0
2008-09-17 10:30:00,35.82,35.94,35.71,35.79,90000.0,29.0738,29.1712,28.9845,29.0494,90000.0
2008-09-17 10:35:00,35.79,35.93,35.65,35.76,51800.0,29.0494,29.163,28.9358,29.0251,51800.0
2008-09-17 10:40:00,35.76,35.95,35.7,35.94,24200.0,29.0251,29.1793,28.9764,29.1712,24200.0
2008-09-17 10:45:00,35.94,36.03,35.92,35.97,19700.0,29.1712,29.2442,29.1549,29.1955,19700.0
2008-09-17 10:50:00,35.96,36.28,35.86,36.28,25000.0,29.1874,29.4471,29.1062,29.4471,25000.0
2008-09-17 10:55:00,36.28,36.29,36.09,36.09,25400.0,29.4471,29.4552,29.2929,29.2929,25400.0
2008-09-17 11:00:00,36.07,36.09,35.98,36.02,22600.0,29.2767,29.2929,29.2036,29.2361,22600.0
2008-09-17 11:05:00,35.99,36.05,35.88,35.99,19100.0,29.2117,29.2604,29.1225,29.2117,19100.0
2008-09-17 11:10:00,36.01,36.01,35.63,35.63,34500.0,29.228,29.228,28.9195,28.9195,34500.0
2008-09-17 11:15:00,35.62,35.92,35.62,35.84,58000.0,28.9114,29.1549,28.9114,29.09,58000.0
2008-09-17 11:20:00,35.82,35.97,35.73,35.85,55100.0,29.0738,29.1955,29.0007,29.0981,55100.0
2008-09-17 11:25:00,35.85,35.92,35.5,35.61,88800.0,29.0981,29.1549,28.814,28.9033,88800.0
2008-09-17 11:30:00,35.61,35.95,35.57,35.76,78100.0,28.9033,29.1793,28.8708,29.0251,78100.0
2008-09-17 11:35:00,35.78,35.92,35.63,35.88,69300.0,29.0413,29.1549,28.9195,29.1225,69300.0
2008-09-17 11:40:00,35.88,35.88,35.67,35.74,57400.0,29.1225,29.1225,28.952,29.0088,57400.0
2008-09-17 11:45:00,35.75,35.97,35.72,35.74,64800.0,29.0169,29.1955,28.9926,29.0088,64800.0
2008-09-17 11:50:00,35.73,35.77,35.62,35.74,42300.0,29.0007,29.0332,28.9114,29.0088,42300.0
2008-09-17 11:55:00,35.74,35.77,35.5,35.56,41200.0,29.0088,29.0332,28.814,28.8627,41200.0
2008-09-17 12:00:00,35.54,35.59,35.21,35.22,90400.0,28.8465,28.8871,28.5787,28.5868,90400.0
2008-09-17 12:05:00,35.23,35.42,35.14,35.41,71700.0,28.5949,28.7491,28.5218,28.741,71700.0
2008-09-17 12:10:00,35.41,35.48,35.29,35.37,49200.0,28.741,28.7978,28.6436,28.7085,49200.0
2008-09-17 12:15:00,35.38,35.59,35.36,35.59,38900.0,28.7166,28.8871,28.7004,28.8871,38900.0
2008-09-17 12:20:00,35.59,35.89,35.59,35.75,33100.0,28.8871,29.1306,28.8871,29.0169,33100.0
2008-09-17 12:25:00,35.74,35.8,35.56,35.58,31500.0,29.0088,29.0575,28.8627,28.879,31500.0
2008-09-17 12:30:00,35.59,35.99,35.59,35.96,44700.0,28.8871,29.2117,28.8871,29.1874,44700.0
2008-09-17 12:35:00,35.98,36.14,35.89,36.05,51800.0,29.2036,29.3335,29.1306,29.2604,51800.0
2008-09-17 12:40:00,36.03,36.4,35.97,36.31,39300.0,29.2442,29.5445,29.1955,29.4715,39300.0
2008-09-17 12:45:00,36.31,36.31,36.1,36.16,26600.0,29.4715,29.4715,29.301,29.3497,26600.0
2008-09-17 12:50:00,36.2,36.22,35.97,35.99,34700.0,29.3822,29.3984,29.1955,29.2117,34700.0
2008-09-17 12:55:00,36.0,36.0,35.73,35.74,37400.0,29.2199,29.2199,29.0007,29.0088,37400.0
2008-09-17 13:00:00,35.74,35.74,35.58,35.66,69600.0,29.0088,29.0088,28.879,28.9439,69600.0
2008-09-17 13:05:00,35.64,35.72,35.32,35.39,90900.0,28.9277,28.9926,28.6679,28.7248,90900.0
2008-09-17 13:10:00,35.4,35.43,35.25,35.33,86000.0,28.7329,28.7572,28.6111,28.6761,86000.0
2008-09-17 13:15:00,35.31,35.31,35.13,35.16,52600.0,28.6598,28.6598,28.5137,28.5381,52600.0
2008-09-17 13:20:00,35.17,35.25,35.08,35.15,51400.0,28.5462,28.6111,28.4731,28.53,51400.0
2008-09-17 13:25:00,35.12,35.15,34.79,34.83,60100.0,28.5056,28.53,28.2378,28.2702,60100.0
2008-09-17 13:30:00,34.83,34.89,34.65,34.85,32500.0,28.2702,28.3189,28.1241,28.2865,32500.0
2008-09-17 13:35:00,34.85,34.87,34.62,34.78,41800.0,28.2865,28.3027,28.0998,28.2296,41800.0
2008-09-17 13:40:00,34.79,34.86,34.64,34.72,43000.0,28.2378,28.2946,28.116,28.1809,43000.0
2008-09-17 13:45:00,34.71,34.73,34.48,34.49,56100.0,28.1728,28.1891,27.9861,27.9943,56100.0
2008-09-17 13:50:00,34.49,34.51,34.43,34.43,113800.0,27.9943,28.0105,27.9456,27.9456,113800.0
2008-09-17 13:55:00,34.42,34.46,34.18,34.24,144300.0,27.9374,27.9699,27.7426,27.7913,144300.0
2008-09-17 14:00:00,34.24,34.5,34.21,34.5,70500.0,27.7913,28.0024,27.767,28.0024,70500.0
2008-09-17 14:05:00,34.48,34.51,34.23,34.32,92700.0,27.9861,28.0105,27.7832,27.8563,92700.0
2008-09-17 14:10:00,34.33,34.39,34.12,34.17,68200.0,27.8644,27.9131,27.6939,27.7345,68200.0
2008-09-17 14:15:00,34.17,34.2,33.99,34.18,96000.0,27.7345,27.7589,27.5884,27.7426,96000.0
2008-09-17 14:20:00,34.2,34.26,34.09,34.22,79700.0,27.7589,27.8076,27.6696,27.7751,79700.0
2008-09-17 14:25:00,34.19,34.52,34.12,34.51,124900.0,27.7508,28.0186,27.6939,28.0105,124900.0
2008-09-17 14:30:00,34.51,34.56,34.33,34.5,117400.0,28.0105,28.0511,27.8644,28.0024,117400.0
2008-09-17 14:35:00,34.5,34.84,34.45,34.68,159700.0,28.0024,28.2783,27.9618,28.1485,159700.0
2008-09-17 14:40:00,34.71,34.8,34.61,34.67,122600.0,28.1728,28.2459,28.0917,28.1404,122600.0
2008-09-17 14:45:00,34.65,34.84,34.57,34.6,126000.0,28.1241,28.2783,28.0592,28.0835,126000.0
2008-09-17 14:50:00,34.6,34.67,34.28,34.49,100100.0,28.0835,28.1404,27.8238,27.9943,100100.0
2008-09-17 14:55:00,34.46,34.7,34.3,34.69,99100.0,27.9699,28.1647,27.84,28.1566,99100.0
2008-09-17 15:00:00,34.69,34.87,34.49,34.67,120300.0,28.1566,28.3027,27.9943,28.1404,120300.0
2008-09-17 15:05:00,34.66,34.89,34.66,34.78,82500.0,28.1322,28.3189,28.1322,28.2296,82500.0
2008-09-17 15:10:00,34.8,34.91,34.7,34.75,134000.0,28.2459,28.3352,28.1647,28.2053,134000.0
2008-09-17 15:15:00,34.78,34.87,34.66,34.81,80300.0,28.2296,28.3027,28.1322,28.254,80300.0
2008-09-17 15:20:00,34.79,34.79,34.31,34.33,134900.0,28.2378,28.2378,27.8482,27.8644,134900.0
2008-09-17 15:25:00,34.33,34.47,34.29,34.34,85900.0,27.8644,27.978,27.8319,27.8725,85900.0
2008-09-17 15:30:00,34.34,34.34,34.13,34.21,100800.0,27.8725,27.8725,27.7021,27.767,100800.0
2008-09-17 15:35:00,34.23,34.24,33.95,33.98,166500.0,27.7832,27.7913,27.556,27.5803,166500.0
2008-09-17 15:40:00,33.98,34.16,33.94,34.09,310600.0,27.5803,27.7264,27.5478,27.6696,310600.0
2008-09-17 15:45:00,34.1,34.48,34.06,34.48,227200.0,27.6777,27.9861,27.6452,27.9861,227200.0
2008-09-17 15:50:00,34.45,34.45,34.16,34.18,230300.0,27.9618,27.9618,27.7264,27.7426,230300.0
2008-09-17 15:55:00,34.18,34.27,33.77,34.16,359100.0,27.7426,27.8157,27.4099,27.7264,359100.0
2008-09-18 09:30:00,34.58,36.31,34.58,35.02,57300.0,28.0673,29.4715,28.0673,28.4244,57300.0
2008-09-18 09:35:00,35.0,35.42,34.83,34.91,105600.0,28.4082,28.7491,28.2702,28.3352,105600.0
2008-09-18 09:40:00,34.89,35.01,34.35,34.41,66100.0,28.3189,28.4163,27.8806,27.9293,66100.0
2008-09-18 09:45:00,34.42,34.57,34.04,34.05,66300.0,27.9374,28.0592,27.629,27.6371,66300.0
2008-09-18 09:50:00,34.0,34.91,34.0,34.79,65400.0,27.5965,28.3352,27.5965,28.2378,65400.0
2008-09-18 09:55:00,34.79,35.15,34.68,34.95,60400.0,28.2378,28.53,28.1485,28.3676,60400.0
2008-09-18 10:00:00,34.92,35.0,34.72,34.73,65800.0,28.3433,28.4082,28.1809,28.1891,65800.0
2008-09-18 10:05:00,34.73,34.97,34.69,34.85,97400.0,28.1891,28.3839,28.1566,28.2865,97400.0
2008-09-18 10:10:00,34.87,34.87,34.41,34.44,64100.0,28.3027,28.3027,27.9293,27.9537,64100.0
2008-09-18 10:15:00,34.45,34.51,34.32,34.33,65200.0,27.9618,28.0105,27.8563,27.8644,65200.0
2008-09-18 10:20:00,34.32,34.37,34.19,34.2,58300.0,27.8563,27.8969,27.7508,27.7589,58300.0
2008-09-18 10:25:00,34.19,34.49,34.18,34.43,39800.0,27.7508,27.9943,27.7426,27.9456,39800.0
2008-09-18 10:30:00,34.42,34.57,34.33,34.57,272200.0,27.9374,28.0592,27.8644,28.0592,272200.0
2008-09-18 10:35:00,34.56,34.66,34.44,34.44,55100.0,28.0511,28.1322,27.9537,27.9537,55100.0
2008-09-18 10:40:00,34.44,34.51,34.36,34.36,51800.0,27.9537,28.0105,27.8887,27.8887,51800.0
2008-09-18 10:45:00,34.35,34.35,33.95,33.95,76600.0,27.8806,27.8806,27.556,27.556,76600.0
2008-09-18 10:50:00,33.94,34.11,33.82,33.82,74000.0,27.5478,27.6858,27.4504,27.4504,74000.0
2008-09-18 10:55:00,33.82,33.93,33.52,33.91,95200.0,27.4504,27.5397,27.2069,27.5235,95200.0
2008-09-18 11:00:00,33.92,34.09,33.9,34.0,50500.0,27.5316,27.6696,27.5154,27.5965,50500.0
2008-09-18 11:05:00,34.0,34.05,33.72,33.74,71400.0,27.5965,27.6371,27.3693,27.3855,71400.0
2008-09-18 11:10:00,33.74,33.82,33.57,33.66,38100.0,27.3855,27.4504,27.2475,27.3206,38100.0
2008-09-18 11:15:00,33.63,33.69,33.16,33.17,105100.0,27.2962,27.3449,26.9147,26.9229,105100.0
2008-09-18 11:20:00,33.18,33.18,32.86,32.9,156800.0,26.931,26.931,26.6712,26.7037,156800.0
2008-09-18 11:25:00,32.91,33.16,32.89,32.95,90300.0,26.7118,26.9147,26.6956,26.7443,90300.0
2008-09-18 11:30:00,32.94,33.39,32.82,33.38,99200.0,26.7362,27.1014,26.6388,27.0933,99200.0
2008-09-18 11:35:00,33.38,33.51,33.3,33.42,63600.0,27.0933,27.1988,27.0284,27.1258,63600.0
2008-09-18 11:40:00,33.42,33.45,33.28,33.32,75200.0,27.1258,27.1501,27.0121,27.0446,75200.0
2008-09-18 11:45:00,33.31,33.45,33.25,33.27,84000.0,27.0365,27.1501,26.9878,27.004,84000.0
2008-09-18 11:50:00,33.27,33.32,33.11,33.18,86300.0,27.004,27.0446,26.8742,26.931,86300.0
2008-09-18 11:55:00,33.19,33.39,33.16,33.33,92200.0,26.9391,27.1014,26.9147,27.0527,92200.0
2008-09-18 12:00:00,33.33,33.34,33.0,33.04,141600.0,27.0527,27.0608,26.7849,26.8173,141600.0
2008-09-18 12:05:00,33.03,33.1,32.92,32.97,54800.0,26.8092,26.866,26.7199,26.7605,54800.0
2008-09-18 12:10:00,32.96,33.33,32.92,33.26,45400.0,26.7524,27.0527,26.7199,26.9959,45400.0
2008-09-18 12:15:00,33.25,33.29,33.0,33.0,49200.0,26.9878,27.0203,26.7849,26.7849,49200.0
2008-09-18 12:20:00,33.01,33.07,32.87,32.97,39400.0,26.793,26.8417,26.6794,26.7605,39400.0
2008-09-18 12:25:00,32.97,33.01,32.81,32.92,82100.0,26.7605,26.793,26.6307,26.7199,82100.0
2008-09-18 12:30:00,32.94,33.01,32.82,32.92,81700.0,26.7362,26.793,26.6388,26.7199,81700.0
2008-09-18 12:35:00,32.95,33.0,32.56,32.81,54800.0,26.7443,26.7849,26.4277,26.6307,54800.0
2008-09-18 12:40:00,32.81,33.11,32.77,32.98,71300.0,26.6307,26.8742,26.5982,26.7686,71300.0
2008-09-18 12:45:00,32.98,33.02,32.67,32.69,70800.0,26.7686,26.8011,26.517,26.5333,70800.0
2008-09-18 12:50:00,32.71,33.01,32.63,32.98,72300.0,26.5495,26.793,26.4846,26.7686,72300.0
2008-09-18 12:55:00,32.94,32.99,32.28,32.32,84000.0,26.7362,26.7768,26.2005,26.2329,84000.0
2008-09-18 13:00:00,32.34,32.62,32.28,32.33,74800.0,26.2492,26.4764,26.2005,26.2411,74800.0
2008-09-18 13:05:00,32.35,33.46,32.34,33.14,154200.0,26.2573,27.1582,26.2492,26.8985,154200.0
2008-09-18 13:10:00,33.18,33.43,33.05,33.13,139600.0,26.931,27.1339,26.8255,26.8904,139600.0
2008-09-18 13:15:00,33.11,33.35,32.89,33.0,119000.0,26.8742,27.069,26.6956,26.7849,119000.0
2008-09-18 13:20:00,33.0,33.69,32.81,33.5,198100.0,26.7849,27.3449,26.6307,27.1907,198100.0
2008-09-18 13:25:00,33.52,33.77,33.32,33.65,131800.0,27.2069,27.4099,27.0446,27.3125,131800.0
2008-09-18 13:30:00,33.66,34.09,33.54,34.0,187800.0,27.3206,27.6696,27.2232,27.5965,187800.0
2008-09-18 13:35:00,34.0,34.19,33.84,34.08,128400.0,27.5965,27.7508,27.4667,27.6615,128400.0
2008-09-18 13:40:00,34.1,34.12,33.59,33.61,88900.0,27.6777,27.6939,27.2638,27.28,88900.0
2008-09-18 13:45:00,33.61,34.02,33.57,34.01,234900.0,27.28,27.6128,27.2475,27.6047,234900.0
2008-09-18 13:50:00,34.03,34.55,34.0,34.46,142000.0,27.6209,28.043,27.5965,27.9699,142000.0
2008-09-18 13:55:00,34.45,34.77,34.33,34.47,134100.0,27.9618,28.2215,27.8644,27.978,134100.0
2008-09-18 14:00:00,34.47,34.64,34.29,34.3,80300.0,27.978,28.116,27.8319,27.84,80300.0
2008-09-18 14:05:00,34.32,34.57,34.1,34.57,121600.0,27.8563,28.0592,27.6777,28.0592,121600.0
2008-09-18 14:10:00,34.57,34.9,34.15,34.23,143200.0,28.0592,28.327,27.7183,27.7832,143200.0
2008-09-18 14:15:00,34.24,34.48,34.16,34.36,140800.0,27.7913,27.9861,27.7264,27.8887,140800.0
2008-09-18 14:20:00,34.35,34.49,34.09,34.47,99600.0,27.8806,27.9943,27.6696,27.978,99600.0
2008-09-18 14:25:00,34.49,34.5,34.24,34.4,64500.0,27.9943,28.0024,27.7913,27.9212,64500.0
2008-09-18 14:30:00,34.38,34.59,34.35,34.45,56400.0,27.905,28.0754,27.8806,27.9618,56400.0
2008-09-18 14:35:00,34.46,34.5,33.95,34.07,60100.0,27.9699,28.0024,27.556,27.6534,60100.0
2008-09-18 14:40:00,34.05,34.08,33.64,33.97,86200.0,27.6371,27.6615,27.3043,27.5722,86200.0
2008-09-18 14:45:00,33.97,34.28,33.95,34.15,104700.0,27.5722,27.8238,27.556,27.7183,104700.0
2008-09-18 14:50:00,34.15,34.28,34.01,34.01,71200.0,27.7183,27.8238,27.6047,27.6047,71200.0
2008-09-18 14:55:00,33.97,34.58,33.94,34.45,82900.0,27.5722,28.0673,27.5478,27.9618,82900.0
2008-09-18 15:00:00,34.44,35.16,34.25,34.95,119900.0,27.9537,28.5381,27.7995,28.3676,119900.0
2008-09-18 15:05:00,34.95,34.99,34.63,34.85,427500.0,28.3676,28.4001,28.1079,28.2865,427500.0
2008-09-18 15:10:00,34.88,35.75,34.88,35.7,378400.0,28.3108,29.0169,28.3108,28.9764,378400.0
2008-09-18 15:15:00,35.68,35.73,35.16,35.18,219800.0,28.9601,29.0007,28.5381,28.5543,219800.0
2008-09-18 15:20:00,35.18,35.85,35.17,35.54,378200.0,28.5543,29.0981,28.5462,28.8465,378200.0
2008-09-18 15:25:00,35.53,35.62,35.33,35.5,120900.0,28.8384,28.9114,28.6761,28.814,120900.0
2008-09-18 15:30:00,35.5,35.62,35.38,35.39,141200.0,28.814,28.9114,28.7166,28.7248,141200.0
2008-09-18 15:35:00,35.4,35.59,35.07,35.07,151900.0,28.7329,28.8871,28.465,28.465,151900.0
2008-09-18 15:40:00,35.09,35.86,35.03,35.71,281600.0,28.4813,29.1062,28.4326,28.9845,281600.0
2008-09-18 15:45:00,35.71,35.85,35.63,35.85,262200.0,28.9845,29.0981,28.9195,29.0981,262200.0
2008-09-18 15:50:00,35.84,35.87,35.64,35.76,199800.0,29.09,29.1143,28.9277,29.0251,199800.0
2008-09-18 15:55:00,35.75,36.3,35.65,35.99,488000.0,29.0169,29.4634,28.9358,29.2117,488000.0
2008-09-19 09:30:00,38.85,39.99,36.11,36.61,707400.0,31.5331,32.4584,29.3091,29.715,707400.0
2008-09-19 09:35:00,36.61,37.71,35.79,36.32,202000.0,29.715,30.6078,29.0494,29.4796,202000.0
2008-09-19 09:40:00,36.29,36.9,36.15,36.6,408200.0,29.4552,29.9504,29.3416,29.7069,408200.0
2008-09-19 09:45:00,36.56,36.87,36.4,36.83,258300.0,29.6744,29.926,29.5445,29.8935,258300.0
2008-09-19 09:50:00,36.79,37.49,36.77,36.95,274100.0,29.8611,30.4292,29.8448,29.9909,274100.0
2008-09-19 09:55:00,36.95,37.0,36.63,36.94,142700.0,29.9909,30.0315,29.7312,29.9828,142700.0
2008-09-19 10:00:00,36.94,37.0,36.44,36.55,404300.0,29.9828,30.0315,29.577,29.6663,404300.0
2008-09-19 10:05:00,36.56,36.61,36.31,36.5,234900.0,29.6744,29.715,29.4715,29.6257,234900.0
2008-09-19 10:10:00,36.49,36.55,36.46,36.51,120200.0,29.6176,29.6663,29.5932,29.6338,120200.0
2008-09-19 10:15:00,36.51,36.53,36.39,36.46,115400.0,29.6338,29.65,29.5364,29.5932,115400.0
2008-09-19 10:20:00,36.44,36.6,36.36,36.42,288600.0,29.577,29.7069,29.5121,29.5608,288600.0
2008-09-19 10:25:00,36.41,36.55,36.23,36.4,297800.0,29.5526,29.6663,29.4065,29.5445,297800.0
2008-09-19 10:30:00,36.4,36.58,36.37,36.5,87400.0,29.5445,29.6906,29.5202,29.6257,87400.0
2008-09-19 10:35:00,36.49,36.5,36.35,36.47,72200.0,29.6176,29.6257,29.5039,29.6013,72200.0
2008-09-19 10:40:00,36.49,36.51,36.39,36.46,100500.0,29.6176,29.6338,29.5364,29.5932,100500.0
2008-09-19 10:45:00,36.45,36.55,36.41,36.47,148300.0,29.5851,29.6663,29.5526,29.6013,148300.0
2008-09-19 10:50:00,36.47,36.54,36.43,36.52,127200.0,29.6013,29.6582,29.5689,29.6419,127200.0
2008-09-19 10:55:00,36.51,36.54,36.35,36.43,99500.0,29.6338,29.6582,29.5039,29.5689,99500.0
2008-09-19 11:00:00,36.44,36.6,36.42,36.55,166200.0,29.577,29.7069,29.5608,29.6663,166200.0
2008-09-19 11:05:00,36.55,36.77,36.54,36.64,98800.0,29.6663,29.8448,29.6582,29.7393,98800.0
2008-09-19 11:10:00,36.64,36.69,36.4,36.66,137000.0,29.7393,29.7799,29.5445,29.7556,137000.0
2008-09-19 11:15:00,36.65,36.78,36.5,36.74,147300.0,29.7474,29.853,29.6257,29.8205,147300.0
2008-09-19 11:20:00,36.75,36.76,36.5,36.54,67300.0,29.8286,29.8367,29.6257,29.6582,67300.0
2008-09-19 11:25:00,36.54,36.74,36.51,36.67,55700.0,29.6582,29.8205,29.6338,29.7637,55700.0
2008-09-19 11:30:00,36.69,36.7,36.54,36.54,66600.0,29.7799,29.788,29.6582,29.6582,66600.0
2008-09-19 11:35:00,36.54,36.62,36.49,36.52,83000.0,29.6582,29.7231,29.6176,29.6419,83000.0
2008-09-19 11:40:00,36.54,36.65,36.5,36.54,76400.0,29.6582,29.7474,29.6257,29.6582,76400.0
2008-09-19 11:45:00,36.54,36.63,36.49,36.54,114600.0,29.6582,29.7312,29.6176,29.6582,114600.0
2008-09-19 11:50:00,36.54,36.74,36.51,36.72,152300.0,29.6582,29.8205,29.6338,29.8043,152300.0
2008-09-19 11:55:00,36.72,36.83,36.67,36.8,236100.0,29.8043,29.8935,29.7637,29.8692,236100.0
2008-09-19 12:00:00,36.8,36.82,36.59,36.7,94000.0,29.8692,29.8854,29.6987,29.788,94000.0
2008-09-19 12:05:00,36.7,36.98,36.65,36.92,65400.0,29.788,30.0153,29.7474,29.9666,65400.0
2008-09-19 12:10:00,36.94,37.0,36.83,36.95,138400.0,29.9828,30.0315,29.8935,29.9909,138400.0
2008-09-19 12:15:00,36.94,37.34,36.92,37.29,181500.0,29.9828,30.3075,29.9666,30.2669,181500.0
2008-09-19 12:20:00,37.27,37.3,37.05,37.08,89300.0,30.2507,30.275,30.0721,30.0965,89300.0
2008-09-19 12:25:00,37.09,37.14,37.0,37.09,82300.0,30.1046,30.1452,30.0315,30.1046,82300.0
2008-09-19 12:30:00,37.09,37.12,37.0,37.0,132900.0,30.1046,30.1289,30.0315,30.0315,132900.0
2008-09-19 12:35:00,36.99,37.12,36.99,37.11,160500.0,30.0234,30.1289,30.0234,30.1208,160500.0
2008-09-19 12:40:00,37.12,37.32,37.06,37.25,177300.0,30.1289,30.2913,30.0802,30.2344,177300.0
2008-09-19 12:45:00,37.26,37.58,37.25,37.58,104600.0,30.2426,30.5023,30.2344,30.5023,104600.0
2008-09-19 12:50:00,37.55,37.62,37.43,37.43,149100.0,30.4779,30.5348,30.3805,30.3805,149100.0
2008-09-19 12:55:00,37.43,37.6,37.42,37.55,78200.0,30.3805,30.5185,30.3724,30.4779,78200.0
2008-09-19 13:00:00,37.55,37.81,37.55,37.68,194500.0,30.4779,30.689,30.4779,30.5835,194500.0
2008-09-19 13:05:00,37.68,37.71,37.51,37.56,232000.0,30.5835,30.6078,30.4455,30.4861,232000.0
2008-09-19 13:10:00,37.56,37.77,37.54,37.77,218100.0,30.4861,30.6565,30.4698,30.6565,218100.0
2008-09-19 13:15:00,37.76,38.0,37.76,38.0,131000.0,30.6484,30.8432,30.6484,30.8432,131000.0
2008-09-19 13:20:00,37.98,38.35,37.98,38.05,185000.0,30.827,31.1273,30.827,30.8838,185000.0
2008-09-19 13:25:00,38.06,38.3,38.05,38.27,117700.0,30.8919,31.0867,30.8838,31.0623,117700.0
2008-09-19 13:30:00,38.25,38.35,38.1,38.23,156600.0,31.0461,31.1273,30.9244,31.0299,156600.0
2008-09-19 13:35:00,38.23,38.26,38.05,38.1,79700.0,31.0299,31.0542,30.8838,30.9244,79700.0
2008-09-19 13:40:00,38.1,38.14,38.01,38.03,95300.0,30.9244,30.9568,30.8513,30.8675,95300.0
2008-09-19 13:45:00,38.03,38.04,37.9,37.93,30500.0,30.8675,30.8757,30.762,30.7864,30500.0
2008-09-19 13:50:00,37.95,38.11,37.8,37.83,69100.0,30.8026,30.9325,30.6809,30.7052,69100.0
2008-09-19 13:55:00,37.83,37.87,37.8,37.85,27600.0,30.7052,30.7377,30.6809,30.7214,27600.0
2008-09-19 14:00:00,37.85,37.85,37.54,37.56,38300.0,30.7214,30.7214,30.4698,30.4861,38300.0
2008-09-19 14:05:00,37.57,37.59,37.43,37.44,53600.0,30.4942,30.5104,30.3805,30.3887,53600.0
2008-09-19 14:10:00,37.45,37.52,37.44,37.5,47900.0,30.3968,30.4536,30.3887,30.4374,47900.0
2008-09-19 14:15:00,37.5,37.61,37.43,37.44,54200.0,30.4374,30.5266,30.3805,30.3887,54200.0
2008-09-19 14:20:00,37.46,37.51,37.28,37.3,40900.0,30.4049,30.4455,30.2588,30.275,40900.0
2008-09-19 14:25:00,37.29,37.3,37.12,37.15,82000.0,30.2669,30.275,30.1289,30.1533,82000.0
2008-09-19 14:30:00,37.15,37.39,37.15,37.34,54700.0,30.1533,30.3481,30.1533,30.3075,54700.0
2008-09-19 14:35:00,37.34,37.36,37.21,37.21,27600.0,30.3075,30.3237,30.202,30.202,27600.0
2008-09-19 14:40:00,37.21,37.27,37.08,37.09,51000.0,30.202,30.2507,30.0965,30.1046,51000.0
2008-09-19 14:45:00,37.1,37.12,36.94,36.97,92900.0,30.1127,30.1289,29.9828,30.0072,92900.0
2008-09-19 14:50:00,36.97,36.99,36.82,36.83,90400.0,30.0072,30.0234,29.8854,29.8935,90400.0
2008-09-19 14:55:00,36.83,36.84,36.66,36.69,91200.0,29.8935,29.9017,29.7556,29.7799,91200.0
2008-09-19 15:00:00,36.71,36.76,36.51,36.54,83100.0,29.7961,29.8367,29.6338,29.6582,83100.0
2008-09-19 15:05:00,36.54,36.55,36.24,36.5,187000.0,29.6582,29.6663,29.4147,29.6257,187000.0
2008-09-19 15:10:00,36.5,36.5,36.36,36.36,96300.0,29.6257,29.6257,29.5121,29.5121,96300.0
2008-09-19 15:15:00,36.39,36.47,36.36,36.38,46300.0,29.5364,29.6013,29.5121,29.5283,46300.0
2008-09-19 15:20:00,36.38,36.38,36.17,36.2,91000.0,29.5283,29.5283,29.3578,29.3822,91000.0
2008-09-19 15:25:00,36.2,36.25,36.08,36.08,95000.0,29.3822,29.4228,29.2848,29.2848,95000.0
2008-09-19 15:30:00,36.1,36.13,35.9,36.01,122100.0,29.301,29.3254,29.1387,29.228,122100.0
2008-09-19 15:35:00,36.01,36.03,35.9,35.99,73400.0,29.228,29.2442,29.1387,29.2117,73400.0
2008-09-19 15:40:00,35.99,36.02,35.95,35.97,170400.0,29.2117,29.2361,29.1793,29.1955,170400.0
2008-09-19 15:45:00,35.98,36.06,35.91,36.0,374000.0,29.2036,29.2686,29.1468,29.2199,374000.0
2008-09-19 15:50:00,35.99,36.04,35.91,35.93,306600.0,29.2117,29.2523,29.1468,29.163,306600.0
2008-09-19 15:55:00,35.93,36.3,35.93,36.0,364400.0,29.163,29.4634,29.163,29.2199,364400.0
2008-09-22 09:30:00,38.0,38.0,36.71,36.88,54200.0,30.8432,30.8432,29.7961,29.9341,54200.0
2008-09-22 09:35:00,36.76,36.92,35.6,35.61,47200.0,29.8367,29.9666,28.8952,28.9033,47200.0
2008-09-22 09:40:00,35.61,35.67,35.13,35.23,154900.0,28.9033,28.952,28.5137,28.5949,154900.0
2008-09-22 09:45:00,35.23,35.27,34.59,34.8,41500.0,28.5949,28.6274,28.0754,28.2459,41500.0
2008-09-22 09:50:00,34.8,34.85,34.33,34.69,43000.0,28.2459,28.2865,27.8644,28.1566,43000.0
2008-09-22 09:55:00,34.68,34.89,34.61,34.89,51400.0,28.1485,28.3189,28.0917,28.3189,51400.0
2008-09-22 10:00:00,34.87,35.15,34.83,35.01,59300.0,28.3027,28.53,28.2702,28.4163,59300.0
2008-09-22 10:05:00,35.0,35.04,34.86,34.88,158100.0,28.4082,28.4407,28.2946,28.3108,158100.0
2008-09-22 10:10:00,34.89,34.93,34.88,34.88,31900.0,28.3189,28.3514,28.3108,28.3108,31900.0
2008-09-22 10:15:00,34.88,34.99,34.87,34.97,38500.0,28.3108,28.4001,28.3027,28.3839,38500.0
2008-09-22 10:20:00,34.97,35.07,34.96,35.03,194800.0,28.3839,28.465,28.3757,28.4326,194800.0
2008-09-22 10:25:00,35.01,35.09,35.01,35.06,286600.0,28.4163,28.4813,28.4163,28.4569,286600.0
2008-09-22 10:30:00,35.06,35.26,35.05,35.1,58500.0,28.4569,28.6192,28.4488,28.4894,58500.0
2008-09-22 10:35:00,35.1,35.11,35.0,35.01,52100.0,28.4894,28.4975,28.4082,28.4163,52100.0
2008-09-22 10:40:00,35.02,35.05,34.76,34.96,65900.0,28.4244,28.4488,28.2134,28.3757,65900.0
2008-09-22 10:45:00,34.92,34.97,34.87,34.95,62300.0,28.3433,28.3839,28.3027,28.3676,62300.0
2008-09-22 10:50:00,34.95,35.0,34.94,34.97,26900.0,28.3676,28.4082,28.3595,28.3839,26900.0
2008-09-22 10:55:00,34.97,35.03,34.96,35.0,198200.0,28.3839,28.4326,28.3757,28.4082,198200.0
2008-09-22 11:00:00,35.0,35.01,34.95,34.99,87200.0,28.4082,28.4163,28.3676,28.4001,87200.0
2008-09-22 11:05:00,34.99,34.99,34.89,34.94,38300.0,28.4001,28.4001,28.3189,28.3595,38300.0
2008-09-22 11:10:00,34.95,35.0,34.91,34.94,145600.0,28.3676,28.4082,28.3352,28.3595,145600.0
2008-09-22 11:15:00,34.95,34.97,34.88,34.91,84000.0,28.3676,28.3839,28.3108,28.3352,84000.0
2008-09-22 11:20:00,34.91,36.5,34.9,36.12,308700.0,28.3352,29.6257,28.327,29.3173,308700.0
2008-09-22 11:25:00,36.43,36.47,35.17,35.75,88600.0,29.5689,29.6013,28.5462,29.0169,88600.0
2008-09-22 11:30:00,35.72,36.02,35.4,35.53,36200.0,28.9926,29.2361,28.7329,28.8384,36200.0
2008-09-22 11:35:00,35.57,35.62,35.3,35.37,17900.0,28.8708,28.9114,28.6517,28.7085,17900.0
2008-09-22 11:40:00,35.3,35.36,35.12,35.27,17800.0,28.6517,28.7004,28.5056,28.6274,17800.0
2008-09-22 11:45:00,35.27,35.44,35.12,35.19,31300.0,28.6274,28.7653,28.5056,28.5624,31300.0
2008-09-22 11:50:00,35.14,35.2,35.12,35.2,24500.0,28.5218,28.5705,28.5056,28.5705,24500.0
2008-09-22 11:55:00,35.19,35.25,35.12,35.14,21900.0,28.5624,28.6111,28.5056,28.5218,21900.0
2008-09-22 12:00:00,35.15,35.43,35.14,35.32,18200.0,28.53,28.7572,28.5218,28.6679,18200.0
2008-09-22 12:05:00,35.32,35.32,35.21,35.24,49900.0,28.6679,28.6679,28.5787,28.603,49900.0
2008-09-22 12:10:00,35.23,35.28,35.21,35.27,33400.0,28.5949,28.6355,28.5787,28.6274,33400.0
2008-09-22 12:15:00,35.27,35.35,35.21,35.35,41900.0,28.6274,28.6923,28.5787,28.6923,41900.0
2008-09-22 12:20:00,35.38,35.65,35.38,35.47,17300.0,28.7166,28.9358,28.7166,28.7897,17300.0
2008-09-22 12:25:00,35.48,35.52,35.36,35.36,16300.0,28.7978,28.8303,28.7004,28.7004,16300.0
2008-09-22 12:30:00,35.37,35.51,35.35,35.41,43400.0,28.7085,28.8221,28.6923,28.741,43400.0
2008-09-22 12:35:00,35.4,35.41,35.08,35.08,312400.0,28.7329,28.741,28.4731,28.4731,312400.0
2008-09-22 12:40:00,35.07,35.18,34.92,35.02,41800.0,28.465,28.5543,28.3433,28.4244,41800.0
2008-09-22 12:45:00,35.01,35.21,34.99,35.03,14100.0,28.4163,28.5787,28.4001,28.4326,14100.0
2008-09-22 12:50:00,35.05,35.25,35.02,35.15,29800.0,28.4488,28.6111,28.4244,28.53,29800.0
2008-09-22 12:55:00,35.1,35.22,35.07,35.1,19600.0,28.4894,28.5868,28.465,28.4894,19600.0
2008-09-22 13:00:00,35.07,35.2,35.07,35.19,11300.0,28.465,28.5705,28.465,28.5624,11300.0
2008-09-22 13:05:00,35.13,35.21,35.09,35.21,16700.0,28.5137,28.5787,28.4813,28.5787,16700.0
2008-09-22 13:10:00,35.22,35.23,35.1,35.13,12200.0,28.5868,28.5949,28.4894,28.5137,12200.0
2008-09-22 13:15:00,35.1,35.13,34.91,34.96,46400.0,28.4894,28.5137,28.3352,28.3757,46400.0
2008-09-22 13:20:00,34.99,35.0,34.89,34.96,18000.0,28.4001,28.4082,28.3189,28.3757,18000.0
2008-09-22 13:25:00,34.96,35.43,34.95,35.0,68700.0,28.3757,28.7572,28.3676,28.4082,68700.0
2008-09-22 13:30:00,34.99,35.0,34.93,34.99,24200.0,28.4001,28.4082,28.3514,28.4001,24200.0
2008-09-22 13:35:00,35.0,35.0,34.89,34.96,38500.0,28.4082,28.4082,28.3189,28.3757,38500.0
2008-09-22 13:40:00,34.95,35.0,34.95,34.98,21400.0,28.3676,28.4082,28.3676,28.392,21400.0
2008-09-22 13:45:00,34.98,35.0,34.94,34.96,47400.0,28.392,28.4082,28.3595,28.3757,47400.0
2008-09-22 13:50:00,34.96,34.99,34.93,34.96,32200.0,28.3757,28.4001,28.3514,28.3757,32200.0
2008-09-22 13:55:00,34.96,34.97,34.92,34.92,52400.0,28.3757,28.3839,28.3433,28.3433,52400.0
2008-09-22 14:00:00,34.94,34.95,34.87,34.94,27700.0,28.3595,28.3676,28.3027,28.3595,27700.0
2008-09-22 14:05:00,34.91,34.95,34.86,34.92,19000.0,28.3352,28.3676,28.2946,28.3433,19000.0
2008-09-22 14:10:00,34.92,34.92,34.86,34.89,23300.0,28.3433,28.3433,28.2946,28.3189,23300.0
2008-09-22 14:15:00,34.89,34.95,34.86,34.9,32500.0,28.3189,28.3676,28.2946,28.327,32500.0
2008-09-22 14:20:00,34.9,34.9,34.83,34.85,33100.0,28.327,28.327,28.2702,28.2865,33100.0
2008-09-22 14:25:00,34.86,34.87,34.83,34.86,24500.0,28.2946,28.3027,28.2702,28.2946,24500.0
2008-09-22 14:30:00,34.85,34.88,34.78,34.85,43600.0,28.2865,28.3108,28.2296,28.2865,43600.0
2008-09-22 14:35:00,34.85,34.92,34.84,34.87,13900.0,28.2865,28.3433,28.2783,28.3027,13900.0
2008-09-22 14:40:00,34.88,34.95,34.81,34.83,45800.0,28.3108,28.3676,28.254,28.2702,45800.0
2008-09-22 14:45:00,34.81,34.84,34.78,34.81,76600.0,28.254,28.2783,28.2296,28.254,76600.0
2008-09-22 14:50:00,34.81,34.81,34.71,34.75,73700.0,28.254,28.254,28.1728,28.2053,73700.0
2008-09-22 14:55:00,34.75,34.75,34.67,34.71,61800.0,28.2053,28.2053,28.1404,28.1728,61800.0
2008-09-22 15:00:00,34.72,34.74,34.52,34.57,75900.0,28.1809,28.1972,28.0186,28.0592,75900.0
2008-09-22 15:05:00,34.57,34.61,34.48,34.48,136200.0,28.0592,28.0917,27.9861,27.9861,136200.0
2008-09-22 15:10:00,34.5,34.53,34.44,34.46,73000.0,28.0024,28.0267,27.9537,27.9699,73000.0
2008-09-22 15:15:00,34.46,34.49,34.45,34.46,42500.0,27.9699,27.9943,27.9618,27.9699,42500.0
2008-09-22 15:20:00,34.47,34.51,34.45,34.48,37600.0,27.978,28.0105,27.9618,27.9861,37600.0
2008-09-22 15:25:00,34.48,34.48,34.43,34.45,64200.0,27.9861,27.9861,27.9456,27.9618,64200.0
2008-09-22 15:30:00,34.45,34.47,34.45,34.46,67700.0,27.9618,27.978,27.9618,27.9699,67700.0
2008-09-22 15:35:00,34.46,34.53,34.46,34.47,113700.0,27.9699,28.0267,27.9699,27.978,113700.0
2008-09-22 15:40:00,34.47,34.49,34.29,34.43,111500.0,27.978,27.9943,27.8319,27.9456,111500.0
2008-09-22 15:45:00,34.44,34.5,34.39,34.5,57700.0,27.9537,28.0024,27.9131,28.0024,57700.0
2008-09-22 15:50:00,34.5,34.52,34.4,34.4,99600.0,28.0024,28.0186,27.9212,27.9212,99600.0
2008-09-22 15:55:00,34.4,34.51,34.4,34.43,72400.0,27.9212,28.0105,27.9212,27.9456,72400.0
2008-09-23 09:30:00,34.74,34.74,34.34,34.39,28000.0,28.1972,28.1972,27.8725,27.9131,28000.0
2008-09-23 09:35:00,34.45,34.45,34.3,34.32,15600.0,27.9618,27.9618,27.84,27.8563,15600.0
2008-09-23 09:40:00,34.37,34.51,34.37,34.51,36800.0,27.8969,28.0105,27.8969,28.0105,36800.0
2008-09-23 09:45:00,34.51,34.75,34.39,34.7,47600.0,28.0105,28.2053,27.9131,28.1647,47600.0
2008-09-23 09:50:00,34.75,34.77,34.59,34.68,43200.0,28.2053,28.2215,28.0754,28.1485,43200.0
2008-09-23 09:55:00,34.68,34.7,34.62,34.64,31700.0,28.1485,28.1647,28.0998,28.116,31700.0
2008-09-23 10:00:00,34.62,34.67,34.41,34.47,29700.0,28.0998,28.1404,27.9293,27.978,29700.0
2008-09-23 10:05:00,34.5,34.64,34.32,34.44,35200.0,28.0024,28.116,27.8563,27.9537,35200.0
2008-09-23 10:10:00,34.45,34.58,34.29,34.5,36900.0,27.9618,28.0673,27.8319,28.0024,36900.0
2008-09-23 10:15:00,34.49,34.53,34.29,34.4,154900.0,27.9943,28.0267,27.8319,27.9212,154900.0
2008-09-23 10:20:00,34.41,34.6,34.38,34.44,126900.0,27.9293,28.0835,27.905,27.9537,126900.0
2008-09-23 10:25:00,34.44,34.5,34.4,34.47,33900.0,27.9537,28.0024,27.9212,27.978,33900.0
2008-09-23 10:30:00,34.48,34.51,34.45,34.47,63100.0,27.9861,28.0105,27.9618,27.978,63100.0
2008-09-23 10:35:00,34.5,34.52,34.44,34.47,43900.0,28.0024,28.0186,27.9537,27.978,43900.0
2008-09-23 10:40:00,34.45,34.51,34.44,34.44,55800.0,27.9618,28.0105,27.9537,27.9537,55800.0
2008-09-23 10:45:00,34.44,34.5,34.44,34.47,26800.0,27.9537,28.0024,27.9537,27.978,26800.0
2008-09-23 10:50:00,34.48,34.49,34.26,34.39,21600.0,27.9861,27.9943,27.8076,27.9131,21600.0
2008-09-23 10:55:00,34.38,34.45,34.32,34.4,25500.0,27.905,27.9618,27.8563,27.9212,25500.0
2008-09-23 11:00:00,34.4,34.48,34.35,34.42,21200.0,27.9212,27.9861,27.8806,27.9374,21200.0
2008-09-23 11:05:00,34.4,34.5,34.26,34.48,30700.0,27.9212,28.0024,27.8076,27.9861,30700.0
2008-09-23 11:10:00,34.45,34.5,34.26,34.5,20800.0,27.9618,28.0024,27.8076,28.0024,20800.0
2008-09-23 11:15:00,34.49,34.5,34.44,34.47,42500.0,27.9943,28.0024,27.9537,27.978,42500.0
2008-09-23 11:20:00,34.5,34.5,34.46,34.49,37300.0,28.0024,28.0024,27.9699,27.9943,37300.0
2008-09-23 11:25:00,34.49,34.5,34.44,34.44,30600.0,27.9943,28.0024,27.9537,27.9537,30600.0
2008-09-23 11:30:00,34.46,34.5,34.45,34.49,29500.0,27.9699,28.0024,27.9618,27.9943,29500.0
2008-09-23 11:35:00,34.49,34.51,34.43,34.47,75000.0,27.9943,28.0105,27.9456,27.978,75000.0
2008-09-23 11:40:00,34.46,34.5,34.31,34.44,29800.0,27.9699,28.0024,27.8482,27.9537,29800.0
2008-09-23 11:45:00,34.44,34.5,34.39,34.47,28400.0,27.9537,28.0024,27.9131,27.978,28400.0
2008-09-23 11:50:00,34.47,34.5,34.42,34.48,23500.0,27.978,28.0024,27.9374,27.9861,23500.0
2008-09-23 11:55:00,34.48,34.5,34.42,34.49,16400.0,27.9861,28.0024,27.9374,27.9943,16400.0
2008-09-23 12:00:00,34.47,34.49,34.34,34.45,23400.0,27.978,27.9943,27.8725,27.9618,23400.0
2008-09-23 12:05:00,34.46,34.5,34.45,34.48,32800.0,27.9699,28.0024,27.9618,27.9861,32800.0
2008-09-23 12:10:00,34.48,34.5,34.42,34.49,27700.0,27.9861,28.0024,27.9374,27.9943,27700.0
2008-09-23 12:15:00,34.47,34.5,34.45,34.46,37800.0,27.978,28.0024,27.9618,27.9699,37800.0
2008-09-23 12:20:00,34.45,34.47,34.36,34.39,25800.0,27.9618,27.978,27.8887,27.9131,25800.0
2008-09-23 12:25:00,34.39,34.4,34.32,34.39,14200.0,27.9131,27.9212,27.8563,27.9131,14200.0
2008-09-23 12:30:00,34.38,34.4,34.35,34.4,18400.0,27.905,27.9212,27.8806,27.9212,18400.0
2008-09-23 12:35:00,34.4,34.45,34.38,34.44,38200.0,27.9212,27.9618,27.905,27.9537,38200.0
2008-09-23 12:40:00,34.44,34.47,34.4,34.45,40100.0,27.9537,27.978,27.9212,27.9618,40100.0
2008-09-23 12:45:00,34.46,34.5,34.42,34.47,29200.0,27.9699,28.0024,27.9374,27.978,29200.0
2008-09-23 12:50:00,34.47,34.5,34.39,34.42,69300.0,27.978,28.0024,27.9131,27.9374,69300.0
2008-09-23 12:55:00,34.42,34.46,34.4,34.4,16600.0,27.9374,27.9699,27.9212,27.9212,16600.0
2008-09-23 13:00:00,34.41,34.47,34.31,34.42,42100.0,27.9293,27.978,27.8482,27.9374,42100.0
2008-09-23 13:05:00,34.46,34.46,34.34,34.42,22200.0,27.9699,27.9699,27.8725,27.9374,22200.0
2008-09-23 13:10:00,34.42,34.5,34.38,34.42,39600.0,27.9374,28.0024,27.905,27.9374,39600.0
2008-09-23 13:15:00,34.42,34.48,34.37,34.39,28000.0,27.9374,27.9861,27.8969,27.9131,28000.0
2008-09-23 13:20:00,34.39,34.5,34.39,34.42,37600.0,27.9131,28.0024,27.9131,27.9374,37600.0
2008-09-23 13:25:00,34.46,34.48,34.4,34.43,23600.0,27.9699,27.9861,27.9212,27.9456,23600.0
2008-09-23 13:30:00,34.43,34.5,34.38,34.42,33800.0,27.9456,28.0024,27.905,27.9374,33800.0
2008-09-23 13:35:00,34.4,34.5,34.38,34.49,22700.0,27.9212,28.0024,27.905,27.9943,22700.0
2008-09-23 13:40:00,34.5,34.5,34.45,34.48,37500.0,28.0024,28.0024,27.9618,27.9861,37500.0
2008-09-23 13:45:00,34.5,34.5,34.44,34.48,23100.0,28.0024,28.0024,27.9537,27.9861,23100.0
2008-09-23 13:50:00,34.46,34.5,34.39,34.39,55300.0,27.9699,28.0024,27.9131,27.9131,55300.0
2008-09-23 13:55:00,34.4,34.49,34.38,34.45,58000.0,27.9212,27.9943,27.905,27.9618,58000.0
2008-09-23 14:00:00,34.46,34.47,34.2,34.28,73900.0,27.9699,27.978,27.7589,27.8238,73900.0
2008-09-23 14:05:00,34.3,34.37,34.03,34.19,71300.0,27.84,27.8969,27.6209,27.7508,71300.0
2008-09-23 14:10:00,34.23,34.28,34.1,34.18,23200.0,27.7832,27.8238,27.6777,27.7426,23200.0
2008-09-23 14:15:00,34.17,34.2,34.03,34.18,26000.0,27.7345,27.7589,27.6209,27.7426,26000.0
2008-09-23 14:20:00,34.18,34.27,34.17,34.22,17700.0,27.7426,27.8157,27.7345,27.7751,17700.0
2008-09-23 14:25:00,34.22,34.47,34.22,34.44,16400.0,27.7751,27.978,27.7751,27.9537,16400.0
2008-09-23 14:30:00,34.47,34.5,34.38,34.4,25400.0,27.978,28.0024,27.905,27.9212,25400.0
2008-09-23 14:35:00,34.4,34.47,34.39,34.47,11300.0,27.9212,27.978,27.9131,27.978,11300.0
2008-09-23 14:40:00,34.48,34.5,34.39,34.48,23200.0,27.9861,28.0024,27.9131,27.9861,23200.0
2008-09-23 14:45:00,34.48,34.5,34.45,34.48,40600.0,27.9861,28.0024,27.9618,27.9861,40600.0
2008-09-23 14:50:00,34.46,34.53,34.43,34.49,51800.0,27.9699,28.0267,27.9456,27.9943,51800.0
2008-09-23 14:55:00,34.48,34.55,34.35,34.4,104000.0,27.9861,28.043,27.8806,27.9212,104000.0
2008-09-23 15:00:00,34.4,34.5,34.36,34.45,31800.0,27.9212,28.0024,27.8887,27.9618,31800.0
2008-09-23 15:05:00,34.43,34.52,34.38,34.47,52300.0,27.9456,28.0186,27.905,27.978,52300.0
2008-09-23 15:10:00,34.49,34.52,34.44,34.46,33000.0,27.9943,28.0186,27.9537,27.9699,33000.0
2008-09-23 15:15:00,34.48,34.55,34.46,34.52,50600.0,27.9861,28.043,27.9699,28.0186,50600.0
2008-09-23 15:20:00,34.51,34.65,34.41,34.65,33800.0,28.0105,28.1241,27.9293,28.1241,33800.0
2008-09-23 15:25:00,34.65,34.65,34.44,34.44,23500.0,28.1241,28.1241,27.9537,27.9537,23500.0
2008-09-23 15:30:00,34.44,34.52,34.25,34.34,37800.0,27.9537,28.0186,27.7995,27.8725,37800.0
2008-09-23 15:35:00,34.36,34.38,34.14,34.22,30900.0,27.8887,27.905,27.7102,27.7751,30900.0
2008-09-23 15:40:00,34.24,34.47,34.22,34.42,87200.0,27.7913,27.978,27.7751,27.9374,87200.0
2008-09-23 15:45:00,34.41,34.5,34.32,34.45,78400.0,27.9293,28.0024,27.8563,27.9618,78400.0
2008-09-23 15:50:00,34.45,34.63,34.37,34.5,164400.0,27.9618,28.1079,27.8969,28.0024,164400.0
2008-09-23 15:55:00,34.5,34.65,34.3,34.41,209200.0,28.0024,28.1241,27.84,27.9293,209200.0
2008-09-24 09:30:00,34.65,34.65,34.45,34.49,43500.0,28.1241,28.1241,27.9618,27.9943,43500.0
2008-09-24 09:35:00,34.49,34.63,34.47,34.54,23500.0,27.9943,28.1079,27.978,28.0348,23500.0
2008-09-24 09:40:00,34.55,34.59,34.24,34.33,14500.0,28.043,28.0754,27.7913,27.8644,14500.0
2008-09-24 09:45:00,34.34,34.34,34.0,34.07,29300.0,27.8725,27.8725,27.5965,27.6534,29300.0
2008-09-24 09:50:00,34.11,34.25,34.0,34.13,19600.0,27.6858,27.7995,27.5965,27.7021,19600.0
2008-09-24 09:55:00,34.13,34.13,34.0,34.06,43200.0,27.7021,27.7021,27.5965,27.6452,43200.0
2008-09-24 10:00:00,34.06,34.18,33.22,33.23,61600.0,27.6452,27.7426,26.9634,26.9716,61600.0
2008-09-24 10:05:00,33.24,33.82,33.22,33.72,31300.0,26.9797,27.4504,26.9634,27.3693,31300.0
2008-09-24 10:10:00,33.78,34.06,33.66,33.78,46600.0,27.418,27.6452,27.3206,27.418,46600.0
2008-09-24 10:15:00,33.78,33.96,33.69,33.73,12800.0,27.418,27.5641,27.3449,27.3774,12800.0
2008-09-24 10:20:00,33.75,33.96,33.5,33.6,23200.0,27.3936,27.5641,27.1907,27.2719,23200.0
2008-09-24 10:25:00,33.58,34.0,33.52,33.95,20400.0,27.2556,27.5965,27.2069,27.556,20400.0
2008-09-24 10:30:00,33.97,34.1,33.73,34.04,36000.0,27.5722,27.6777,27.3774,27.629,36000.0
2008-09-24 10:35:00,34.04,34.36,33.89,34.31,34300.0,27.629,27.8887,27.5073,27.8482,34300.0
2008-09-24 10:40:00,34.29,34.48,34.03,34.08,40400.0,27.8319,27.9861,27.6209,27.6615,40400.0
2008-09-24 10:45:00,34.08,34.21,34.0,34.13,18800.0,27.6615,27.767,27.5965,27.7021,18800.0
2008-09-24 10:50:00,34.14,34.98,34.09,34.32,39700.0,27.7102,28.392,27.6696,27.8563,39700.0
2008-09-24 10:55:00,34.32,34.58,34.15,34.52,24500.0,27.8563,28.0673,27.7183,28.0186,24500.0
2008-09-24 11:00:00,34.52,34.55,34.41,34.5,24800.0,28.0186,28.043,27.9293,28.0024,24800.0
2008-09-24 11:05:00,34.49,34.5,34.03,34.28,90300.0,27.9943,28.0024,27.6209,27.8238,90300.0
2008-09-24 11:10:00,34.25,34.32,34.23,34.31,9200.0,27.7995,27.8563,27.7832,27.8482,9200.0
2008-09-24 11:15:00,34.29,34.4,34.0,34.01,26300.0,27.8319,27.9212,27.5965,27.6047,26300.0
2008-09-24 11:20:00,34.06,34.08,33.93,33.99,16300.0,27.6452,27.6615,27.5397,27.5884,16300.0
2008-09-24 11:25:00,33.97,34.32,33.97,34.3,13700.0,27.5722,27.8563,27.5722,27.84,13700.0
2008-09-24 11:30:00,34.29,34.31,34.19,34.23,20200.0,27.8319,27.8482,27.7508,27.7832,20200.0
2008-09-24 11:35:00,34.23,34.24,34.17,34.2,9200.0,27.7832,27.7913,27.7345,27.7589,9200.0
2008-09-24 11:40:00,34.23,34.25,34.06,34.06,12900.0,27.7832,27.7995,27.6452,27.6452,12900.0
2008-09-24 11:45:00,34.05,34.19,33.87,34.17,25200.0,27.6371,27.7508,27.491,27.7345,25200.0
2008-09-24 11:50:00,34.15,34.26,33.99,34.2,18700.0,27.7183,27.8076,27.5884,27.7589,18700.0
2008-09-24 11:55:00,34.22,34.23,34.1,34.2,10300.0,27.7751,27.7832,27.6777,27.7589,10300.0
2008-09-24 12:00:00,34.2,34.25,34.13,34.15,18800.0,27.7589,27.7995,27.7021,27.7183,18800.0
2008-09-24 12:05:00,34.14,34.15,34.06,34.11,23900.0,27.7102,27.7183,27.6452,27.6858,23900.0
2008-09-24 12:10:00,34.11,34.13,33.88,33.88,24900.0,27.6858,27.7021,27.4991,27.4991,24900.0
2008-09-24 12:15:00,33.95,34.0,33.84,33.95,27700.0,27.556,27.5965,27.4667,27.556,27700.0
2008-09-24 12:20:00,33.97,34.05,33.84,34.02,35300.0,27.5722,27.6371,27.4667,27.6128,35300.0
2008-09-24 12:25:00,34.03,34.07,33.68,33.83,22300.0,27.6209,27.6534,27.3368,27.4586,22300.0
2008-09-24 12:30:00,33.89,34.0,33.84,33.92,16000.0,27.5073,27.5965,27.4667,27.5316,16000.0
2008-09-24 12:35:00,33.95,34.0,33.81,33.87,21600.0,27.556,27.5965,27.4423,27.491,21600.0
2008-09-24 12:40:00,33.89,33.99,33.7,33.76,18500.0,27.5073,27.5884,27.353,27.4017,18500.0
2008-09-24 12:45:00,33.77,33.87,33.69,33.72,20600.0,27.4099,27.491,27.3449,27.3693,20600.0
2008-09-24 12:50:00,33.72,33.86,33.72,33.83,11500.0,27.3693,27.4829,27.3693,27.4586,11500.0
2008-09-24 12:55:00,33.83,33.87,33.65,33.66,24900.0,27.4586,27.491,27.3125,27.3206,24900.0
2008-09-24 13:00:00,33.66,33.7,33.59,33.64,31000.0,27.3206,27.353,27.2638,27.3043,31000.0
2008-09-24 13:05:00,33.64,34.02,33.63,33.85,22200.0,27.3043,27.6128,27.2962,27.4748,22200.0
2008-09-24 13:10:00,33.84,34.03,33.78,33.93,20800.0,27.4667,27.6209,27.418,27.5397,20800.0
2008-09-24 13:15:00,33.93,34.05,33.73,33.79,20100.0,27.5397,27.6371,27.3774,27.4261,20100.0
2008-09-24 13:20:00,33.79,33.94,33.76,33.84,18900.0,27.4261,27.5478,27.4017,27.4667,18900.0
2008-09-24 13:25:00,33.84,33.87,33.68,33.7,30400.0,27.4667,27.491,27.3368,27.353,30400.0
2008-09-24 13:30:00,33.68,33.72,33.59,33.62,21400.0,27.3368,27.3693,27.2638,27.2881,21400.0
2008-09-24 13:35:00,33.61,33.74,33.6,33.67,19600.0,27.28,27.3855,27.2719,27.3287,19600.0
2008-09-24 13:40:00,33.68,33.84,33.63,33.83,15600.0,27.3368,27.4667,27.2962,27.4586,15600.0
2008-09-24 13:45:00,33.89,33.89,33.7,33.75,12700.0,27.5073,27.5073,27.353,27.3936,12700.0
2008-09-24 13:50:00,33.77,33.79,33.65,33.68,15700.0,27.4099,27.4261,27.3125,27.3368,15700.0
2008-09-24 13:55:00,33.7,33.71,33.42,33.51,27500.0,27.353,27.3612,27.1258,27.1988,27500.0
2008-09-24 14:00:00,33.52,33.61,33.46,33.49,21600.0,27.2069,27.28,27.1582,27.1826,21600.0
2008-09-24 14:05:00,33.49,33.63,33.46,33.59,25900.0,27.1826,27.2962,27.1582,27.2638,25900.0
2008-09-24 14:10:00,33.59,33.6,33.46,33.51,31500.0,27.2638,27.2719,27.1582,27.1988,31500.0
2008-09-24 14:15:00,33.52,33.76,33.51,33.72,41300.0,27.2069,27.4017,27.1988,27.3693,41300.0
2008-09-24 14:20:00,33.7,33.74,33.64,33.66,24100.0,27.353,27.3855,27.3043,27.3206,24100.0
2008-09-24 14:25:00,33.66,33.67,33.6,33.64,36900.0,27.3206,27.3287,27.2719,27.3043,36900.0
2008-09-24 14:30:00,33.64,33.7,33.62,33.63,37400.0,27.3043,27.353,27.2881,27.2962,37400.0
2008-09-24 14:35:00,33.63,33.67,33.61,33.62,31100.0,27.2962,27.3287,27.28,27.2881,31100.0
2008-09-24 14:40:00,33.62,33.89,33.62,33.89,25400.0,27.2881,27.5073,27.2881,27.5073,25400.0
2008-09-24 14:45:00,33.9,33.91,33.77,33.83,26300.0,27.5154,27.5235,27.4099,27.4586,26300.0
2008-09-24 14:50:00,33.84,33.92,33.82,33.84,31500.0,27.4667,27.5316,27.4504,27.4667,31500.0
2008-09-24 14:55:00,33.81,33.88,33.69,33.73,23700.0,27.4423,27.4991,27.3449,27.3774,23700.0
2008-09-24 15:00:00,33.73,33.86,33.7,33.86,23800.0,27.3774,27.4829,27.353,27.4829,23800.0
2008-09-24 15:05:00,33.86,34.11,33.85,34.09,36300.0,27.4829,27.6858,27.4748,27.6696,36300.0
2008-09-24 15:10:00,34.09,34.15,34.03,34.06,33400.0,27.6696,27.7183,27.6209,27.6452,33400.0
2008-09-24 15:15:00,34.06,34.06,33.87,33.89,29100.0,27.6452,27.6452,27.491,27.5073,29100.0
2008-09-24 15:20:00,33.9,34.03,33.85,33.94,35900.0,27.5154,27.6209,27.4748,27.5478,35900.0
2008-09-24 15:25:00,33.93,33.94,33.92,33.92,46300.0,27.5397,27.5478,27.5316,27.5316,46300.0
2008-09-24 15:30:00,33.91,34.35,33.86,34.13,39200.0,27.5235,27.8806,27.4829,27.7021,39200.0
2008-09-24 15:35:00,34.14,34.17,33.97,34.05,64700.0,27.7102,27.7345,27.5722,27.6371,64700.0
2008-09-24 15:40:00,34.03,34.23,33.97,34.2,53000.0,27.6209,27.7832,27.5722,27.7589,53000.0
2008-09-24 15:45:00,34.2,34.23,33.85,34.23,56900.0,27.7589,27.7832,27.4748,27.7832,56900.0
2008-09-24 15:50:00,34.23,34.33,34.03,34.17,82500.0,27.7832,27.8644,27.6209,27.7345,82500.0
2008-09-24 15:55:00,34.18,34.5,34.17,34.45,84100.0,27.7426,28.0024,27.7345,27.9618,84100.0
2008-09-25 09:30:00,34.55,34.84,33.24,34.78,28700.0,28.043,28.2783,26.9797,28.2296,28700.0
2008-09-25 09:35:00,34.79,34.83,34.58,34.58,18300.0,28.2378,28.2702,28.0673,28.0673,18300.0
2008-09-25 09:40:00,34.6,34.64,34.44,34.44,33600.0,28.0835,28.116,27.9537,27.9537,33600.0
2008-09-25 09:45:00,34.46,34.52,34.32,34.33,29700.0,27.9699,28.0186,27.8563,27.8644,29700.0
2008-09-25 09:50:00,34.34,34.56,34.26,34.42,31500.0,27.8725,28.0511,27.8076,27.9374,31500.0
2008-09-25 09:55:00,34.44,34.67,34.33,34.49,29200.0,27.9537,28.1404,27.8644,27.9943,29200.0
2008-09-25 10:00:00,34.45,34.52,34.25,34.25,12600.0,27.9618,28.0186,27.7995,27.7995,12600.0
2008-09-25 10:05:00,34.23,34.52,34.2,34.49,29200.0,27.7832,28.0186,27.7589,27.9943,29200.0
2008-09-25 10:10:00,34.5,34.64,34.48,34.56,18700.0,28.0024,28.116,27.9861,28.0511,18700.0
2008-09-25 10:15:00,34.6,34.8,34.6,34.71,22100.0,28.0835,28.2459,28.0835,28.1728,22100.0
2008-09-25 10:20:00,34.7,35.0,34.54,34.75,58300.0,28.1647,28.4082,28.0348,28.2053,58300.0
2008-09-25 10:25:00,34.75,34.86,34.58,34.73,41900.0,28.2053,28.2946,28.0673,28.1891,41900.0
2008-09-25 10:30:00,34.75,34.87,34.59,34.62,57500.0,28.2053,28.3027,28.0754,28.0998,57500.0
2008-09-25 10:35:00,34.62,34.62,34.42,34.49,26300.0,28.0998,28.0998,27.9374,27.9943,26300.0
2008-09-25 10:40:00,34.55,34.61,34.49,34.5,17500.0,28.043,28.0917,27.9943,28.0024,17500.0
2008-09-25 10:45:00,34.49,34.57,34.46,34.5,17000.0,27.9943,28.0592,27.9699,28.0024,17000.0
2008-09-25 10:50:00,34.5,34.5,34.29,34.33,23900.0,28.0024,28.0024,27.8319,27.8644,23900.0
2008-09-25 10:55:00,34.31,34.31,34.15,34.21,12600.0,27.8482,27.8482,27.7183,27.767,12600.0
2008-09-25 11:00:00,34.22,34.34,34.18,34.27,21400.0,27.7751,27.8725,27.7426,27.8157,21400.0
2008-09-25 11:05:00,34.28,34.33,34.23,34.26,10100.0,27.8238,27.8644,27.7832,27.8076,10100.0
2008-09-25 11:10:00,34.26,34.43,34.26,34.4,13500.0,27.8076,27.9456,27.8076,27.9212,13500.0
2008-09-25 11:15:00,34.38,34.41,34.28,34.41,8800.0,27.905,27.9293,27.8238,27.9293,8800.0
2008-09-25 11:20:00,34.44,34.52,34.29,34.42,15400.0,27.9537,28.0186,27.8319,27.9374,15400.0
2008-09-25 11:25:00,34.44,34.53,34.43,34.45,13500.0,27.9537,28.0267,27.9456,27.9618,13500.0
2008-09-25 11:30:00,34.45,34.66,34.38,34.47,18700.0,27.9618,28.1322,27.905,27.978,18700.0
2008-09-25 11:35:00,34.41,34.45,34.33,34.43,4400.0,27.9293,27.9618,27.8644,27.9456,4400.0
2008-09-25 11:40:00,34.39,34.5,34.36,34.5,8000.0,27.9131,28.0024,27.8887,28.0024,8000.0
2008-09-25 11:45:00,34.5,34.55,34.36,34.41,132000.0,28.0024,28.043,27.8887,27.9293,132000.0
2008-09-25 11:50:00,34.41,34.45,34.3,34.31,5200.0,27.9293,27.9618,27.84,27.8482,5200.0
2008-09-25 11:55:00,34.31,34.35,34.28,34.32,5800.0,27.8482,27.8806,27.8238,27.8563,5800.0
2008-09-25 12:00:00,34.32,34.36,34.31,34.35,8500.0,27.8563,27.8887,27.8482,27.8806,8500.0
2008-09-25 12:05:00,34.37,34.37,34.12,34.19,15000.0,27.8969,27.8969,27.6939,27.7508,15000.0
2008-09-25 12:10:00,34.21,34.29,34.19,34.29,12000.0,27.767,27.8319,27.7508,27.8319,12000.0
2008-09-25 12:15:00,34.33,34.45,34.29,34.42,8800.0,27.8644,27.9618,27.8319,27.9374,8800.0
2008-09-25 12:20:00,34.4,34.42,34.36,34.4,5000.0,27.9212,27.9374,27.8887,27.9212,5000.0
2008-09-25 12:25:00,34.4,34.42,34.21,34.27,9000.0,27.9212,27.9374,27.767,27.8157,9000.0
2008-09-25 12:30:00,34.27,34.38,34.25,34.34,30500.0,27.8157,27.905,27.7995,27.8725,30500.0
2008-09-25 12:35:00,34.34,34.34,34.15,34.26,34900.0,27.8725,27.8725,27.7183,27.8076,34900.0
2008-09-25 12:40:00,34.25,34.27,34.2,34.27,5500.0,27.7995,27.8157,27.7589,27.8157,5500.0
2008-09-25 12:45:00,34.26,34.74,34.24,34.45,25500.0,27.8076,28.1972,27.7913,27.9618,25500.0
2008-09-25 12:50:00,34.44,34.44,34.16,34.18,13300.0,27.9537,27.9537,27.7264,27.7426,13300.0
2008-09-25 12:55:00,34.21,34.27,34.13,34.25,9300.0,27.767,27.8157,27.7021,27.7995,9300.0
2008-09-25 13:00:00,34.27,34.44,34.14,34.44,16000.0,27.8157,27.9537,27.7102,27.9537,16000.0
2008-09-25 13:05:00,34.4,34.49,34.36,34.49,14800.0,27.9212,27.9943,27.8887,27.9943,14800.0
2008-09-25 13:10:00,34.49,34.5,34.16,34.3,18200.0,27.9943,28.0024,27.7264,27.84,18200.0
2008-09-25 13:15:00,34.27,34.31,34.01,34.3,25100.0,27.8157,27.8482,27.6047,27.84,25100.0
2008-09-25 13:20:00,34.25,34.25,33.93,33.94,16900.0,27.7995,27.7995,27.5397,27.5478,16900.0
2008-09-25 13:25:00,33.97,34.44,33.91,34.41,16900.0,27.5722,27.9537,27.5235,27.9293,16900.0
2008-09-25 13:30:00,34.41,34.56,34.37,34.43,15000.0,27.9293,28.0511,27.8969,27.9456,15000.0
2008-09-25 13:35:00,34.45,34.51,34.42,34.5,8200.0,27.9618,28.0105,27.9374,28.0024,8200.0
2008-09-25 13:40:00,34.5,34.51,34.4,34.45,9100.0,28.0024,28.0105,27.9212,27.9618,9100.0
2008-09-25 13:45:00,34.4,34.52,34.39,34.44,20800.0,27.9212,28.0186,27.9131,27.9537,20800.0
2008-09-25 13:50:00,34.45,34.45,34.26,34.29,12900.0,27.9618,27.9618,27.8076,27.8319,12900.0
2008-09-25 13:55:00,34.3,34.3,34.1,34.27,13700.0,27.84,27.84,27.6777,27.8157,13700.0
2008-09-25 14:00:00,34.28,34.39,34.27,34.39,8100.0,27.8238,27.9131,27.8157,27.9131,8100.0
2008-09-25 14:05:00,34.39,34.45,34.24,34.29,9700.0,27.9131,27.9618,27.7913,27.8319,9700.0
2008-09-25 14:10:00,34.29,34.38,34.22,34.25,6800.0,27.8319,27.905,27.7751,27.7995,6800.0
2008-09-25 14:15:00,34.24,34.28,34.04,34.17,12800.0,27.7913,27.8238,27.629,27.7345,12800.0
2008-09-25 14:20:00,34.16,34.18,34.0,34.15,12000.0,27.7264,27.7426,27.5965,27.7183,12000.0
2008-09-25 14:25:00,34.18,34.21,34.04,34.15,13600.0,27.7426,27.767,27.629,27.7183,13600.0
2008-09-25 14:30:00,34.17,34.49,34.17,34.34,11500.0,27.7345,27.9943,27.7345,27.8725,11500.0
2008-09-25 14:35:00,34.38,34.42,34.22,34.26,10000.0,27.905,27.9374,27.7751,27.8076,10000.0
2008-09-25 14:40:00,34.26,34.5,34.24,34.39,44100.0,27.8076,28.0024,27.7913,27.9131,44100.0
2008-09-25 14:45:00,34.38,34.49,34.35,34.43,18900.0,27.905,27.9943,27.8806,27.9456,18900.0
2008-09-25 14:50:00,34.45,34.48,34.4,34.47,16000.0,27.9618,27.9861,27.9212,27.978,16000.0
2008-09-25 14:55:00,34.47,34.5,34.43,34.49,13800.0,27.978,28.0024,27.9456,27.9943,13800.0
2008-09-25 15:00:00,34.49,34.5,34.43,34.48,14000.0,27.9943,28.0024,27.9456,27.9861,14000.0
2008-09-25 15:05:00,34.47,34.5,34.44,34.48,13100.0,27.978,28.0024,27.9537,27.9861,13100.0
2008-09-25 15:10:00,34.49,34.75,34.46,34.53,131500.0,27.9943,28.2053,27.9699,28.0267,131500.0
2008-09-25 15:15:00,34.53,34.54,34.24,34.29,184400.0,28.0267,28.0348,27.7913,27.8319,184400.0
2008-09-25 15:20:00,34.28,34.47,34.28,34.41,163200.0,27.8238,27.978,27.8238,27.9293,163200.0
2008-09-25 15:25:00,34.43,34.47,34.29,34.37,38300.0,27.9456,27.978,27.8319,27.8969,38300.0
2008-09-25 15:30:00,34.37,34.47,34.24,34.41,234700.0,27.8969,27.978,27.7913,27.9293,234700.0
2008-09-25 15:35:00,34.41,34.53,34.31,34.5,381300.0,27.9293,28.0267,27.8482,28.0024,381300.0
2008-09-25 15:40:00,34.5,34.5,34.13,34.17,37100.0,28.0024,28.0024,27.7021,27.7345,37100.0
2008-09-25 15:45:00,34.17,34.34,34.06,34.22,32400.0,27.7345,27.8725,27.6452,27.7751,32400.0
2008-09-25 15:50:00,34.24,34.41,34.22,34.29,38500.0,27.7913,27.9293,27.7751,27.8319,38500.0
2008-09-25 15:55:00,34.28,34.5,34.26,34.5,52400.0,27.8238,28.0024,27.8076,28.0024,52400.0
2008-09-26 09:30:00,33.06,34.0,33.06,33.92,28000.0,26.8336,27.5965,26.8336,27.5316,28000.0
2008-09-26 09:35:00,33.84,33.92,33.42,33.47,58200.0,27.4667,27.5316,27.1258,27.1664,58200.0
2008-09-26 09:40:00,33.45,34.4,33.31,33.39,45000.0,27.1501,27.9212,27.0365,27.1014,45000.0
2008-09-26 09:45:00,33.36,33.56,33.15,33.2,28900.0,27.0771,27.2394,26.9066,26.9472,28900.0
2008-09-26 09:50:00,33.17,33.32,33.15,33.23,31100.0,26.9229,27.0446,26.9066,26.9716,31100.0
2008-09-26 09:55:00,33.24,33.38,33.05,33.05,40800.0,26.9797,27.0933,26.8255,26.8255,40800.0
2008-09-26 10:00:00,33.11,33.4,33.11,33.34,27200.0,26.8742,27.1095,26.8742,27.0608,27200.0
2008-09-26 10:05:00,33.34,33.34,33.0,33.14,43100.0,27.0608,27.0608,26.7849,26.8985,43100.0
2008-09-26 10:10:00,33.18,33.38,33.16,33.22,37200.0,26.931,27.0933,26.9147,26.9634,37200.0
2008-09-26 10:15:00,33.24,33.99,33.14,33.16,65800.0,26.9797,27.5884,26.8985,26.9147,65800.0
2008-09-26 10:20:00,33.15,33.21,33.0,33.02,62700.0,26.9066,26.9553,26.7849,26.8011,62700.0
2008-09-26 10:25:00,33.02,33.03,32.95,33.0,26100.0,26.8011,26.8092,26.7443,26.7849,26100.0
2008-09-26 10:30:00,33.0,33.16,32.97,33.08,31500.0,26.7849,26.9147,26.7605,26.8498,31500.0
2008-09-26 10:35:00,33.08,33.11,32.83,32.86,45900.0,26.8498,26.8742,26.6469,26.6712,45900.0
2008-09-26 10:40:00,32.87,33.01,32.84,32.87,29500.0,26.6794,26.793,26.655,26.6794,29500.0
2008-09-26 10:45:00,32.91,33.02,32.9,32.96,19800.0,26.7118,26.8011,26.7037,26.7524,19800.0
2008-09-26 10:50:00,32.95,33.01,32.91,32.92,28200.0,26.7443,26.793,26.7118,26.7199,28200.0
2008-09-26 10:55:00,32.92,33.36,32.91,33.13,71700.0,26.7199,27.0771,26.7118,26.8904,71700.0
2008-09-26 11:00:00,33.15,33.2,32.97,33.0,15000.0,26.9066,26.9472,26.7605,26.7849,15000.0
2008-09-26 11:05:00,33.0,33.15,32.95,32.99,26200.0,26.7849,26.9066,26.7443,26.7768,26200.0
2008-09-26 11:10:00,33.01,33.05,32.86,32.97,23300.0,26.793,26.8255,26.6712,26.7605,23300.0
2008-09-26 11:15:00,32.94,33.04,32.86,32.97,31000.0,26.7362,26.8173,26.6712,26.7605,31000.0
2008-09-26 11:20:00,32.98,33.0,32.86,32.94,12600.0,26.7686,26.7849,26.6712,26.7362,12600.0
2008-09-26 11:25:00,32.93,33.11,32.91,32.99,21500.0,26.7281,26.8742,26.7118,26.7768,21500.0
2008-09-26 11:30:00,32.97,33.09,32.9,32.95,26100.0,26.7605,26.8579,26.7037,26.7443,26100.0
2008-09-26 11:35:00,32.95,33.04,32.91,32.96,12600.0,26.7443,26.8173,26.7118,26.7524,12600.0
2008-09-26 11:40:00,32.96,33.03,32.91,32.99,11300.0,26.7524,26.8092,26.7118,26.7768,11300.0
2008-09-26 11:45:00,33.0,33.03,32.93,33.0,17800.0,26.7849,26.8092,26.7281,26.7849,17800.0
2008-09-26 11:50:00,33.0,33.01,32.95,33.0,15600.0,26.7849,26.793,26.7443,26.7849,15600.0
2008-09-26 11:55:00,33.0,33.02,32.91,32.99,25300.0,26.7849,26.8011,26.7118,26.7768,25300.0
2008-09-26 12:00:00,32.99,32.99,32.86,32.88,23900.0,26.7768,26.7768,26.6712,26.6875,23900.0
2008-09-26 12:05:00,32.9,33.01,32.85,32.96,39900.0,26.7037,26.793,26.6631,26.7524,39900.0
2008-09-26 12:10:00,32.96,33.05,32.89,32.97,19100.0,26.7524,26.8255,26.6956,26.7605,19100.0
2008-09-26 12:15:00,32.98,33.06,32.86,32.91,19000.0,26.7686,26.8336,26.6712,26.7118,19000.0
2008-09-26 12:20:00,32.91,33.04,32.89,33.03,11500.0,26.7118,26.8173,26.6956,26.8092,11500.0
2008-09-26 12:25:00,33.04,33.08,33.0,33.08,10200.0,26.8173,26.8498,26.7849,26.8498,10200.0
2008-09-26 12:30:00,33.09,33.17,33.05,33.16,18000.0,26.8579,26.9229,26.8255,26.9147,18000.0
2008-09-26 12:35:00,33.13,33.13,32.8,32.87,35300.0,26.8904,26.8904,26.6225,26.6794,35300.0
2008-09-26 12:40:00,32.9,32.98,32.83,32.97,10700.0,26.7037,26.7686,26.6469,26.7605,10700.0
2008-09-26 12:45:00,32.97,33.08,32.9,32.95,24900.0,26.7605,26.8498,26.7037,26.7443,24900.0
2008-09-26 12:50:00,32.94,33.04,32.89,32.95,20400.0,26.7362,26.8173,26.6956,26.7443,20400.0
2008-09-26 12:55:00,32.95,33.17,32.95,33.0,18400.0,26.7443,26.9229,26.7443,26.7849,18400.0
2008-09-26 13:00:00,33.02,33.15,32.97,32.97,9500.0,26.8011,26.9066,26.7605,26.7605,9500.0
2008-09-26 13:05:00,32.96,33.09,32.96,33.0,17800.0,26.7524,26.8579,26.7524,26.7849,17800.0
2008-09-26 13:10:00,33.01,33.05,32.92,32.94,27400.0,26.793,26.8255,26.7199,26.7362,27400.0
2008-09-26 13:15:00,32.94,33.06,32.91,32.98,17000.0,26.7362,26.8336,26.7118,26.7686,17000.0
2008-09-26 13:20:00,32.95,33.17,32.95,33.14,13800.0,26.7443,26.9229,26.7443,26.8985,13800.0
2008-09-26 13:25:00,33.15,33.15,33.0,33.0,23300.0,26.9066,26.9066,26.7849,26.7849,23300.0
2008-09-26 13:30:00,33.01,33.08,33.0,33.06,16700.0,26.793,26.8498,26.7849,26.8336,16700.0
2008-09-26 13:35:00,33.06,33.08,33.04,33.05,51900.0,26.8336,26.8498,26.8173,26.8255,51900.0
2008-09-26 13:40:00,33.05,33.15,33.05,33.06,43900.0,26.8255,26.9066,26.8255,26.8336,43900.0
2008-09-26 13:45:00,33.06,33.09,32.96,32.98,45100.0,26.8336,26.8579,26.7524,26.7686,45100.0
2008-09-26 13:50:00,32.98,33.14,32.98,33.13,18300.0,26.7686,26.8985,26.7686,26.8904,18300.0
2008-09-26 13:55:00,33.12,33.14,33.05,33.14,19100.0,26.8823,26.8985,26.8255,26.8985,19100.0
2008-09-26 14:00:00,33.11,33.18,32.98,33.07,30500.0,26.8742,26.931,26.7686,26.8417,30500.0
2008-09-26 14:05:00,33.06,33.28,33.04,33.18,17600.0,26.8336,27.0121,26.8173,26.931,17600.0
2008-09-26 14:10:00,33.17,33.25,33.11,33.2,23100.0,26.9229,26.9878,26.8742,26.9472,23100.0
2008-09-26 14:15:00,33.19,33.3,33.19,33.3,17000.0,26.9391,27.0284,26.9391,27.0284,17000.0
2008-09-26 14:20:00,33.3,33.35,33.24,33.35,9200.0,27.0284,27.069,26.9797,27.069,9200.0
2008-09-26 14:25:00,33.34,33.35,33.16,33.24,36000.0,27.0608,27.069,26.9147,26.9797,36000.0
2008-09-26 14:30:00,33.27,33.29,33.13,33.17,25900.0,27.004,27.0203,26.8904,26.9229,25900.0
2008-09-26 14:35:00,33.2,33.31,33.2,33.31,14100.0,26.9472,27.0365,26.9472,27.0365,14100.0
2008-09-26 14:40:00,33.31,33.31,33.26,33.29,109400.0,27.0365,27.0365,26.9959,27.0203,109400.0
2008-09-26 14:45:00,33.3,33.31,33.16,33.25,28400.0,27.0284,27.0365,26.9147,26.9878,28400.0
2008-09-26 14:50:00,33.26,33.34,33.26,33.3,12300.0,26.9959,27.0608,26.9959,27.0284,12300.0
2008-09-26 14:55:00,33.3,33.3,33.13,33.13,19300.0,27.0284,27.0284,26.8904,26.8904,19300.0
2008-09-26 15:00:00,33.13,33.18,33.02,33.04,14800.0,26.8904,26.931,26.8011,26.8173,14800.0
2008-09-26 15:05:00,33.06,33.2,33.0,33.15,16500.0,26.8336,26.9472,26.7849,26.9066,16500.0
2008-09-26 15:10:00,33.15,33.21,33.15,33.15,27500.0,26.9066,26.9553,26.9066,26.9066,27500.0
2008-09-26 15:15:00,33.15,33.74,33.09,33.18,27700.0,26.9066,27.3855,26.8579,26.931,27700.0
2008-09-26 15:20:00,33.18,33.25,33.11,33.22,113000.0,26.931,26.9878,26.8742,26.9634,113000.0
2008-09-26 15:25:00,33.22,33.27,33.1,33.16,55600.0,26.9634,27.004,26.866,26.9147,55600.0
2008-09-26 15:30:00,33.16,33.28,33.14,33.25,46500.0,26.9147,27.0121,26.8985,26.9878,46500.0
2008-09-26 15:35:00,33.22,33.49,33.19,33.46,33100.0,26.9634,27.1826,26.9391,27.1582,33100.0
2008-09-26 15:40:00,33.48,33.71,33.39,33.57,42000.0,27.1745,27.3612,27.1014,27.2475,42000.0
2008-09-26 15:45:00,33.6,33.6,33.47,33.56,129600.0,27.2719,27.2719,27.1664,27.2394,129600.0
2008-09-26 15:50:00,33.55,34.0,33.5,33.99,66100.0,27.2313,27.5965,27.1907,27.5884,66100.0
2008-09-26 15:55:00,33.98,34.1,33.19,33.7,200700.0,27.5803,27.6777,26.9391,27.353,200700.0
2008-09-29 09:30:00,32.51,32.83,32.5,32.83,27300.0,26.3872,26.6469,26.379,26.6469,27300.0
2008-09-29 09:35:00,32.93,33.17,32.85,33.13,8800.0,26.7281,26.9229,26.6631,26.8904,8800.0
2008-09-29 09:40:00,33.13,33.59,33.09,33.59,20100.0,26.8904,27.2638,26.8579,27.2638,20100.0
2008-09-29 09:45:00,33.6,34.1,33.48,33.87,18500.0,27.2719,27.6777,27.1745,27.491,18500.0
2008-09-29 09:50:00,33.84,34.35,33.62,33.62,35400.0,27.4667,27.8806,27.2881,27.2881,35400.0
2008-09-29 09:55:00,33.55,33.85,33.46,33.81,29600.0,27.2313,27.4748,27.1582,27.4423,29600.0
2008-09-29 10:00:00,33.81,33.83,33.35,33.45,106700.0,27.4423,27.4586,27.069,27.1501,106700.0
2008-09-29 10:05:00,33.43,33.43,33.24,33.35,50900.0,27.1339,27.1339,26.9797,27.069,50900.0
2008-09-29 10:10:00,33.33,33.51,33.17,33.17,33300.0,27.0527,27.1988,26.9229,26.9229,33300.0
2008-09-29 10:15:00,33.21,33.71,33.21,33.5,29800.0,26.9553,27.3612,26.9553,27.1907,29800.0
2008-09-29 10:20:00,33.49,33.5,33.08,33.22,32100.0,27.1826,27.1907,26.8498,26.9634,32100.0
2008-09-29 10:25:00,33.25,33.3,32.91,32.97,39500.0,26.9878,27.0284,26.7118,26.7605,39500.0
2008-09-29 10:30:00,32.94,33.2,32.94,33.13,26200.0,26.7362,26.9472,26.7362,26.8904,26200.0
2008-09-29 10:35:00,33.19,33.38,33.14,33.28,22700.0,26.9391,27.0933,26.8985,27.0121,22700.0
2008-09-29 10:40:00,33.28,33.35,32.79,32.93,108900.0,27.0121,27.069,26.6144,26.7281,108900.0
2008-09-29 10:45:00,32.98,33.06,32.95,33.06,20900.0,26.7686,26.8336,26.7443,26.8336,20900.0
2008-09-29 10:50:00,33.05,33.06,32.83,32.83,10300.0,26.8255,26.8336,26.6469,26.6469,10300.0
2008-09-29 10:55:00,32.89,32.9,32.5,32.89,48500.0,26.6956,26.7037,26.379,26.6956,48500.0
2008-09-29 11:00:00,32.92,33.0,32.7,32.87,19900.0,26.7199,26.7849,26.5414,26.6794,19900.0
2008-09-29 11:05:00,32.91,33.14,32.66,33.14,18200.0,26.7118,26.8985,26.5089,26.8985,18200.0
2008-09-29 11:10:00,33.17,33.19,32.39,32.7,35200.0,26.9229,26.9391,26.2898,26.5414,35200.0
2008-09-29 11:15:00,32.66,32.7,32.53,32.59,5500.0,26.5089,26.5414,26.4034,26.4521,5500.0
2008-09-29 11:20:00,32.56,32.81,32.56,32.77,9200.0,26.4277,26.6307,26.4277,26.5982,9200.0
2008-09-29 11:25:00,32.71,32.86,32.71,32.84,9900.0,26.5495,26.6712,26.5495,26.655,9900.0
2008-09-29 11:30:00,32.79,32.81,32.6,32.63,8500.0,26.6144,26.6307,26.4602,26.4846,8500.0
2008-09-29 11:35:00,32.62,32.8,32.6,32.8,12000.0,26.4764,26.6225,26.4602,26.6225,12000.0
2008-09-29 11:40:00,32.86,32.88,32.51,32.69,16100.0,26.6712,26.6875,26.3872,26.5333,16100.0
2008-09-29 11:45:00,32.62,32.99,32.58,32.81,12400.0,26.4764,26.7768,26.444,26.6307,12400.0
2008-09-29 11:50:00,32.8,32.97,32.74,32.82,13200.0,26.6225,26.7605,26.5738,26.6388,13200.0
2008-09-29 11:55:00,32.8,32.92,32.77,32.9,9000.0,26.6225,26.7199,26.5982,26.7037,9000.0
2008-09-29 12:00:00,32.9,33.31,32.87,33.29,40500.0,26.7037,27.0365,26.6794,27.0203,40500.0
2008-09-29 12:05:00,33.28,33.28,33.08,33.16,13200.0,27.0121,27.0121,26.8498,26.9147,13200.0
2008-09-29 12:10:00,33.18,33.18,32.62,32.8,19300.0,26.931,26.931,26.4764,26.6225,19300.0
2008-09-29 12:15:00,32.75,32.86,32.48,32.59,16600.0,26.582,26.6712,26.3628,26.4521,16600.0
2008-09-29 12:20:00,32.6,32.67,32.5,32.6,11300.0,26.4602,26.517,26.379,26.4602,11300.0
2008-09-29 12:25:00,32.63,32.81,32.34,32.41,17100.0,26.4846,26.6307,26.2492,26.306,17100.0
2008-09-29 12:30:00,32.47,33.11,32.47,33.03,17500.0,26.3547,26.8742,26.3547,26.8092,17500.0
2008-09-29 12:35:00,33.03,33.21,32.93,32.93,27700.0,26.8092,26.9553,26.7281,26.7281,27700.0
2008-09-29 12:40:00,32.96,33.38,32.78,32.78,14700.0,26.7524,27.0933,26.6063,26.6063,14700.0
2008-09-29 12:45:00,32.82,33.38,32.75,33.22,18400.0,26.6388,27.0933,26.582,26.9634,18400.0
2008-09-29 12:50:00,33.14,33.47,33.14,33.29,12900.0,26.8985,27.1664,26.8985,27.0203,12900.0
2008-09-29 12:55:00,33.23,33.23,33.14,33.14,19500.0,26.9716,26.9716,26.8985,26.8985,19500.0
2008-09-29 13:00:00,33.16,33.19,33.09,33.1,21700.0,26.9147,26.9391,26.8579,26.866,21700.0
2008-09-29 13:05:00,33.08,33.19,32.93,33.09,17000.0,26.8498,26.9391,26.7281,26.8579,17000.0
2008-09-29 13:10:00,33.15,33.19,32.98,33.01,13700.0,26.9066,26.9391,26.7686,26.793,13700.0
2008-09-29 13:15:00,33.01,33.11,32.95,33.0,16200.0,26.793,26.8742,26.7443,26.7849,16200.0
2008-09-29 13:20:00,33.0,33.13,32.96,33.04,23500.0,26.7849,26.8904,26.7524,26.8173,23500.0
2008-09-29 13:25:00,33.04,33.29,33.04,33.23,42600.0,26.8173,27.0203,26.8173,26.9716,42600.0
2008-09-29 13:30:00,33.2,33.42,33.19,33.4,44800.0,26.9472,27.1258,26.9391,27.1095,44800.0
2008-09-29 13:35:00,33.38,33.73,33.26,33.42,35200.0,27.0933,27.3774,26.9959,27.1258,35200.0
2008-09-29 13:40:00,33.42,33.42,32.48,32.8,62800.0,27.1258,27.1258,26.3628,26.6225,62800.0
2008-09-29 13:45:00,32.57,32.75,31.25,31.5,84700.0,26.4359,26.582,25.3645,25.5674,84700.0
2008-09-29 13:50:00,31.5,33.45,31.33,33.39,61700.0,25.5674,27.1501,25.4294,27.1014,61700.0
2008-09-29 13:55:00,33.19,33.45,31.5,32.1,143800.0,26.9391,27.1501,25.5674,26.0544,143800.0
2008-09-29 14:00:00,32.17,32.99,31.85,32.13,62800.0,26.1112,26.7768,25.8515,26.0787,62800.0
2008-09-29 14:05:00,32.15,32.15,31.36,32.0,162200.0,26.095,26.095,25.4537,25.9732,162200.0
2008-09-29 14:10:00,32.0,32.09,31.77,31.96,44800.0,25.9732,26.0463,25.7865,25.9407,44800.0
2008-09-29 14:15:00,31.99,32.46,31.91,32.12,124600.0,25.9651,26.3466,25.9002,26.0706,124600.0
2008-09-29 14:20:00,32.08,32.84,31.18,32.56,139700.0,26.0381,26.655,25.3076,26.4277,139700.0
2008-09-29 14:25:00,32.48,32.63,32.01,32.53,73700.0,26.3628,26.4846,25.9813,26.4034,73700.0
2008-09-29 14:30:00,32.6,32.6,31.61,31.7,154300.0,26.4602,26.4602,25.6567,25.7297,154300.0
2008-09-29 14:35:00,31.74,31.85,31.14,31.61,47400.0,25.7622,25.8515,25.2752,25.6567,47400.0
2008-09-29 14:40:00,31.79,31.94,31.69,31.83,19600.0,25.8028,25.9245,25.7216,25.8352,19600.0
2008-09-29 14:45:00,31.91,32.0,31.66,31.86,12600.0,25.9002,25.9732,25.6972,25.8596,12600.0
2008-09-29 14:50:00,31.81,31.89,31.8,31.89,13800.0,25.819,25.8839,25.8109,25.8839,13800.0
2008-09-29 14:55:00,31.89,31.9,31.21,31.24,39500.0,25.8839,25.892,25.332,25.3563,39500.0
2008-09-29 15:00:00,31.28,31.85,31.28,31.7,34600.0,25.3888,25.8515,25.3888,25.7297,34600.0
2008-09-29 15:05:00,31.7,31.75,31.56,31.64,22300.0,25.7297,25.7703,25.6161,25.681,22300.0
2008-09-29 15:10:00,31.75,31.75,31.64,31.69,19600.0,25.7703,25.7703,25.681,25.7216,19600.0
2008-09-29 15:15:00,31.74,31.75,31.67,31.7,20200.0,25.7622,25.7703,25.7054,25.7297,20200.0
2008-09-29 15:20:00,31.7,31.78,31.62,31.75,31100.0,25.7297,25.7946,25.6648,25.7703,31100.0
2008-09-29 15:25:00,31.75,31.78,31.2,31.64,32200.0,25.7703,25.7946,25.3239,25.681,32200.0
2008-09-29 15:30:00,31.57,31.69,31.3,31.45,35900.0,25.6242,25.7216,25.405,25.5268,35900.0
2008-09-29 15:35:00,31.45,31.69,31.32,31.69,41600.0,25.5268,25.7216,25.4213,25.7216,41600.0
2008-09-29 15:40:00,31.69,31.75,31.62,31.75,112000.0,25.7216,25.7703,25.6648,25.7703,112000.0
2008-09-29 15:45:00,31.75,31.75,31.51,31.75,57400.0,25.7703,25.7703,25.5755,25.7703,57400.0
2008-09-29 15:50:00,31.7,32.0,31.56,31.75,71000.0,25.7297,25.9732,25.6161,25.7703,71000.0
2008-09-29 15:55:00,31.75,33.62,31.71,32.6,136800.0,25.7703,27.2881,25.7378,26.4602,136800.0
2008-09-30 09:30:00,31.99,31.99,31.12,31.55,40500.0,25.9651,25.9651,25.2589,25.608,40500.0
2008-09-30 09:35:00,31.67,31.75,31.27,31.3,136900.0,25.7054,25.7703,25.3807,25.405,136900.0
2008-09-30 09:40:00,31.35,31.47,30.99,30.99,97600.0,25.4456,25.543,25.1534,25.1534,97600.0
2008-09-30 09:45:00,30.93,31.25,30.78,30.97,129600.0,25.1047,25.3645,24.983,25.1372,129600.0
2008-09-30 09:50:00,30.88,30.92,30.69,30.73,46500.0,25.0642,25.0966,24.9099,24.9424,46500.0
2008-09-30 09:55:00,30.73,31.03,30.0,30.49,160300.0,24.9424,25.1859,24.3499,24.7476,160300.0
2008-09-30 10:00:00,30.56,31.09,30.51,30.7,62100.0,24.8044,25.2346,24.7638,24.9181,62100.0
2008-09-30 10:05:00,30.7,30.9,30.64,30.74,52900.0,24.9181,25.0804,24.8694,24.9505,52900.0
2008-09-30 10:10:00,30.74,31.16,30.74,31.02,61500.0,24.9505,25.2914,24.9505,25.1778,61500.0
2008-09-30 10:15:00,31.03,31.17,30.92,31.15,51600.0,25.1859,25.2995,25.0966,25.2833,51600.0
2008-09-30 10:20:00,31.15,31.18,30.99,31.11,66400.0,25.2833,25.3076,25.1534,25.2508,66400.0
2008-09-30 10:25:00,31.11,31.22,31.04,31.14,47900.0,25.2508,25.3401,25.194,25.2752,47900.0
2008-09-30 10:30:00,31.14,31.15,31.07,31.09,30500.0,25.2752,25.2833,25.2184,25.2346,30500.0
2008-09-30 10:35:00,31.09,31.18,30.97,31.18,24400.0,25.2346,25.3076,25.1372,25.3076,24400.0
2008-09-30 10:40:00,31.16,31.19,31.11,31.13,36900.0,25.2914,25.3158,25.2508,25.2671,36900.0
2008-09-30 10:45:00,31.12,31.25,31.1,31.11,74100.0,25.2589,25.3645,25.2427,25.2508,74100.0
2008-09-30 10:50:00,31.1,31.13,31.08,31.1,38800.0,25.2427,25.2671,25.2265,25.2427,38800.0
2008-09-30 10:55:00,31.09,31.18,31.07,31.18,24500.0,25.2346,25.3076,25.2184,25.3076,24500.0
2008-09-30 11:00:00,31.16,31.17,31.12,31.15,58100.0,25.2914,25.2995,25.2589,25.2833,58100.0
2008-09-30 11:05:00,31.16,31.34,31.16,31.28,24500.0,25.2914,25.4375,25.2914,25.3888,24500.0
2008-09-30 11:10:00,31.28,31.28,31.22,31.25,68100.0,25.3888,25.3888,25.3401,25.3645,68100.0
2008-09-30 11:15:00,31.25,31.28,31.22,31.26,70500.0,25.3645,25.3888,25.3401,25.3726,70500.0
2008-09-30 11:20:00,31.28,31.65,31.26,31.63,19600.0,25.3888,25.6891,25.3726,25.6729,19600.0
2008-09-30 11:25:00,31.64,31.75,31.64,31.69,24100.0,25.681,25.7703,25.681,25.7216,24100.0
2008-09-30 11:30:00,31.7,31.85,31.7,31.85,16700.0,25.7297,25.8515,25.7297,25.8515,16700.0
2008-09-30 11:35:00,31.85,32.0,31.85,31.99,21300.0,25.8515,25.9732,25.8515,25.9651,21300.0
2008-09-30 11:40:00,31.99,32.0,31.96,32.0,51100.0,25.9651,25.9732,25.9407,25.9732,51100.0
2008-09-30 11:45:00,32.0,32.0,31.99,32.0,36600.0,25.9732,25.9732,25.9651,25.9732,36600.0
2008-09-30 11:50:00,32.0,32.09,31.99,32.05,44800.0,25.9732,26.0463,25.9651,26.0138,44800.0
2008-09-30 11:55:00,32.03,32.05,31.95,31.97,45700.0,25.9976,26.0138,25.9326,25.9489,45700.0
2008-09-30 12:00:00,31.97,32.0,31.95,32.0,27800.0,25.9489,25.9732,25.9326,25.9732,27800.0
2008-09-30 12:05:00,31.98,32.0,31.95,32.0,20100.0,25.957,25.9732,25.9326,25.9732,20100.0
2008-09-30 12:10:00,32.0,32.0,31.9,31.93,15900.0,25.9732,25.9732,25.892,25.9164,15900.0
2008-09-30 12:15:00,31.91,31.91,31.85,31.85,8300.0,25.9002,25.9002,25.8515,25.8515,8300.0
2008-09-30 12:20:00,31.86,32.0,31.86,31.96,44900.0,25.8596,25.9732,25.8596,25.9407,44900.0
2008-09-30 12:25:00,31.95,32.0,31.94,32.0,13100.0,25.9326,25.9732,25.9245,25.9732,13100.0
2008-09-30 12:30:00,32.0,32.0,31.97,32.0,19900.0,25.9732,25.9732,25.9489,25.9732,19900.0
2008-09-30 12:35:00,32.0,32.05,31.99,32.05,17200.0,25.9732,26.0138,25.9651,26.0138,17200.0
2008-09-30 12:40:00,32.05,32.05,32.04,32.04,12500.0,26.0138,26.0138,26.0057,26.0057,12500.0
2008-09-30 12:45:00,32.03,32.05,32.0,32.03,12300.0,25.9976,26.0138,25.9732,25.9976,12300.0
2008-09-30 12:50:00,32.03,32.04,32.0,32.0,10700.0,25.9976,26.0057,25.9732,25.9732,10700.0
2008-09-30 12:55:00,32.01,32.04,32.0,32.04,12600.0,25.9813,26.0057,25.9732,26.0057,12600.0
2008-09-30 13:00:00,32.04,32.04,31.96,31.98,7800.0,26.0057,26.0057,25.9407,25.957,7800.0
2008-09-30 13:05:00,31.98,32.0,31.95,31.97,5700.0,25.957,25.9732,25.9326,25.9489,5700.0
2008-09-30 13:10:00,31.96,32.02,31.88,31.99,11900.0,25.9407,25.9894,25.8758,25.9651,11900.0
2008-09-30 13:15:00,31.99,32.05,31.94,32.0,19800.0,25.9651,26.0138,25.9245,25.9732,19800.0
2008-09-30 13:20:00,31.98,32.03,31.98,32.0,11300.0,25.957,25.9976,25.957,25.9732,11300.0
2008-09-30 13:25:00,32.01,32.05,31.99,32.04,18500.0,25.9813,26.0138,25.9651,26.0057,18500.0
2008-09-30 13:30:00,32.04,32.2,32.0,32.03,38100.0,26.0057,26.1355,25.9732,25.9976,38100.0
2008-09-30 13:35:00,32.01,32.02,31.94,31.97,13900.0,25.9813,25.9894,25.9245,25.9489,13900.0
2008-09-30 13:40:00,31.97,32.05,31.8,32.04,20000.0,25.9489,26.0138,25.8109,26.0057,20000.0
2008-09-30 13:45:00,32.04,32.18,32.04,32.12,12800.0,26.0057,26.1193,26.0057,26.0706,12800.0
2008-09-30 13:50:00,32.12,32.15,32.1,32.15,36800.0,26.0706,26.095,26.0544,26.095,36800.0
2008-09-30 13:55:00,32.15,32.17,32.14,32.17,61900.0,26.095,26.1112,26.0868,26.1112,61900.0
2008-09-30 14:00:00,32.16,32.69,32.15,32.33,65400.0,26.1031,26.5333,26.095,26.2411,65400.0
2008-09-30 14:05:00,32.33,32.45,32.33,32.35,36400.0,26.2411,26.3385,26.2411,26.2573,36400.0
2008-09-30 14:10:00,32.38,32.54,32.25,32.29,81900.0,26.2816,26.4115,26.1761,26.2086,81900.0
2008-09-30 14:15:00,32.31,32.56,32.31,32.42,25700.0,26.2248,26.4277,26.2248,26.3141,25700.0
2008-09-30 14:20:00,32.42,32.5,32.38,32.49,25800.0,26.3141,26.379,26.2816,26.3709,25800.0
2008-09-30 14:25:00,32.48,32.5,32.45,32.5,29300.0,26.3628,26.379,26.3385,26.379,29300.0
2008-09-30 14:30:00,32.5,32.95,32.5,32.8,172200.0,26.379,26.7443,26.379,26.6225,172200.0
2008-09-30 14:35:00,32.79,32.85,32.79,32.8,95300.0,26.6144,26.6631,26.6144,26.6225,95300.0
2008-09-30 14:40:00,32.81,32.83,32.78,32.79,58000.0,26.6307,26.6469,26.6063,26.6144,58000.0
2008-09-30 14:45:00,32.79,32.81,32.78,32.79,46700.0,26.6144,26.6307,26.6063,26.6144,46700.0
2008-09-30 14:50:00,32.81,33.06,32.8,32.92,110500.0,26.6307,26.8336,26.6225,26.7199,110500.0
2008-09-30 14:55:00,32.92,33.0,32.92,32.98,65000.0,26.7199,26.7849,26.7199,26.7686,65000.0
2008-09-30 15:00:00,32.99,33.02,32.96,33.01,34100.0,26.7768,26.8011,26.7524,26.793,34100.0
2008-09-30 15:05:00,32.99,33.04,32.96,32.98,24500.0,26.7768,26.8173,26.7524,26.7686,24500.0
2008-09-30 15:10:00,32.98,33.01,32.56,32.57,70400.0,26.7686,26.793,26.4277,26.4359,70400.0
2008-09-30 15:15:00,32.61,32.7,31.99,32.4,87300.0,26.4683,26.5414,25.9651,26.2979,87300.0
2008-09-30 15:20:00,32.4,32.52,32.34,32.5,56700.0,26.2979,26.3953,26.2492,26.379,56700.0
2008-09-30 15:25:00,32.5,32.86,32.47,32.85,45600.0,26.379,26.6712,26.3547,26.6631,45600.0
2008-09-30 15:30:00,32.88,33.0,32.86,33.0,58200.0,26.6875,26.7849,26.6712,26.7849,58200.0
2008-09-30 15:35:00,33.0,33.36,32.95,33.36,98700.0,26.7849,27.0771,26.7443,27.0771,98700.0
2008-09-30 15:40:00,33.35,33.49,33.1,33.12,51400.0,27.069,27.1826,26.866,26.8823,51400.0
2008-09-30 15:45:00,33.1,33.48,33.01,33.46,117000.0,26.866,27.1745,26.793,27.1582,117000.0
2008-09-30 15:50:00,33.45,33.79,33.0,33.04,106100.0,27.1501,27.4261,26.7849,26.8173,106100.0
2008-09-30 15:55:00,33.07,34.64,32.96,34.33,244500.0,26.8417,28.116,26.7524,27.8644,244500.0
2008-10-01 09:30:00,33.96,33.96,32.1,33.64,26700.0,27.5641,27.5641,26.0544,27.3043,26700.0
2008-10-01 09:35:00,33.69,33.69,33.38,33.38,33100.0,27.3449,27.3449,27.0933,27.0933,33100.0
2008-10-01 09:40:00,33.45,33.46,33.14,33.14,13900.0,27.1501,27.1582,26.8985,26.8985,13900.0
2008-10-01 09:45:00,33.18,33.18,32.4,32.4,34800.0,26.931,26.931,26.2979,26.2979,34800.0
2008-10-01 09:50:00,32.39,32.86,32.32,32.42,27000.0,26.2898,26.6712,26.2329,26.3141,27000.0
2008-10-01 09:55:00,32.4,32.65,32.37,32.59,12800.0,26.2979,26.5008,26.2735,26.4521,12800.0
2008-10-01 10:00:00,32.6,32.6,32.33,32.4,27500.0,26.4602,26.4602,26.2411,26.2979,27500.0
2008-10-01 10:05:00,32.41,32.48,32.32,32.36,18300.0,26.306,26.3628,26.2329,26.2654,18300.0
2008-10-01 10:10:00,32.36,32.48,32.35,32.45,15100.0,26.2654,26.3628,26.2573,26.3385,15100.0
2008-10-01 10:15:00,32.45,32.45,32.17,32.21,35300.0,26.3385,26.3385,26.1112,26.1437,35300.0
2008-10-01 10:20:00,32.19,32.37,32.17,32.32,20400.0,26.1274,26.2735,26.1112,26.2329,20400.0
2008-10-01 10:25:00,32.32,32.44,32.2,32.41,15700.0,26.2329,26.3303,26.1355,26.306,15700.0
2008-10-01 10:30:00,32.42,32.42,32.28,32.42,18900.0,26.3141,26.3141,26.2005,26.3141,18900.0
2008-10-01 10:35:00,32.42,32.5,32.39,32.45,18000.0,26.3141,26.379,26.2898,26.3385,18000.0
2008-10-01 10:40:00,32.45,32.5,32.31,32.39,13600.0,26.3385,26.379,26.2248,26.2898,13600.0
2008-10-01 10:45:00,32.37,32.42,32.25,32.26,8500.0,26.2735,26.3141,26.1761,26.1842,8500.0
2008-10-01 10:50:00,32.27,32.45,32.07,32.37,22900.0,26.1924,26.3385,26.03,26.2735,22900.0
2008-10-01 10:55:00,32.34,32.41,32.27,32.34,9500.0,26.2492,26.306,26.1924,26.2492,9500.0
2008-10-01 11:00:00,32.31,32.33,32.09,32.09,19700.0,26.2248,26.2411,26.0463,26.0463,19700.0
2008-10-01 11:05:00,32.08,32.08,31.99,31.99,30300.0,26.0381,26.0381,25.9651,25.9651,30300.0
2008-10-01 11:10:00,31.99,32.02,31.99,31.99,17400.0,25.9651,25.9894,25.9651,25.9651,17400.0
2008-10-01 11:15:00,32.0,32.03,31.87,31.87,18500.0,25.9732,25.9976,25.8677,25.8677,18500.0
2008-10-01 11:20:00,31.85,31.99,31.83,31.99,12500.0,25.8515,25.9651,25.8352,25.9651,12500.0
2008-10-01 11:25:00,31.99,32.03,31.89,31.99,17000.0,25.9651,25.9976,25.8839,25.9651,17000.0
2008-10-01 11:30:00,31.97,32.15,31.87,32.01,25000.0,25.9489,26.095,25.8677,25.9813,25000.0
2008-10-01 11:35:00,32.01,32.19,32.01,32.12,12200.0,25.9813,26.1274,25.9813,26.0706,12200.0
2008-10-01 11:40:00,32.12,32.12,31.96,31.98,12000.0,26.0706,26.0706,25.9407,25.957,12000.0
2008-10-01 11:45:00,32.0,32.01,31.92,32.0,14400.0,25.9732,25.9813,25.9083,25.9732,14400.0
2008-10-01 11:50:00,32.0,32.05,31.94,32.0,26200.0,25.9732,26.0138,25.9245,25.9732,26200.0
2008-10-01 11:55:00,32.0,32.01,31.94,31.99,15300.0,25.9732,25.9813,25.9245,25.9651,15300.0
2008-10-01 12:00:00,31.97,32.0,31.96,31.98,8100.0,25.9489,25.9732,25.9407,25.957,8100.0
2008-10-01 12:05:00,31.97,32.0,31.96,31.96,5700.0,25.9489,25.9732,25.9407,25.9407,5700.0
2008-10-01 12:10:00,31.96,32.01,31.89,32.01,17900.0,25.9407,25.9813,25.8839,25.9813,17900.0
2008-10-01 12:15:00,32.0,32.05,31.92,31.99,61800.0,25.9732,26.0138,25.9083,25.9651,61800.0
2008-10-01 12:20:00,31.99,32.05,31.96,32.03,24400.0,25.9651,26.0138,25.9407,25.9976,24400.0
2008-10-01 12:25:00,32.04,32.05,31.91,32.05,30100.0,26.0057,26.0138,25.9002,26.0138,30100.0
2008-10-01 12:30:00,32.02,32.2,32.02,32.16,30800.0,25.9894,26.1355,25.9894,26.1031,30800.0
2008-10-01 12:35:00,32.2,32.26,32.1,32.23,14900.0,26.1355,26.1842,26.0544,26.1599,14900.0
2008-10-01 12:40:00,32.23,32.3,32.2,32.25,27200.0,26.1599,26.2167,26.1355,26.1761,27200.0
2008-10-01 12:45:00,32.25,32.33,32.22,32.31,18800.0,26.1761,26.2411,26.1518,26.2248,18800.0
2008-10-01 12:50:00,32.33,32.75,32.33,32.67,34100.0,26.2411,26.582,26.2411,26.517,34100.0
2008-10-01 12:55:00,32.65,32.65,32.22,32.31,26800.0,26.5008,26.5008,26.1518,26.2248,26800.0
2008-10-01 13:00:00,32.33,32.33,32.15,32.19,10900.0,26.2411,26.2411,26.095,26.1274,10900.0
2008-10-01 13:05:00,32.19,32.2,32.01,32.07,18600.0,26.1274,26.1355,25.9813,26.03,18600.0
2008-10-01 13:10:00,32.07,32.09,32.01,32.03,8900.0,26.03,26.0463,25.9813,25.9976,8900.0
2008-10-01 13:15:00,32.05,32.2,32.03,32.2,10800.0,26.0138,26.1355,25.9976,26.1355,10800.0
2008-10-01 13:20:00,32.18,32.18,32.01,32.05,11100.0,26.1193,26.1193,25.9813,26.0138,11100.0
2008-10-01 13:25:00,32.09,32.13,32.02,32.08,16900.0,26.0463,26.0787,25.9894,26.0381,16900.0
2008-10-01 13:30:00,32.07,32.08,31.95,31.96,27500.0,26.03,26.0381,25.9326,25.9407,27500.0
2008-10-01 13:35:00,31.98,32.03,31.91,31.95,13000.0,25.957,25.9976,25.9002,25.9326,13000.0
2008-10-01 13:40:00,31.94,32.08,31.84,32.08,15300.0,25.9245,26.0381,25.8433,26.0381,15300.0
2008-10-01 13:45:00,32.12,32.19,31.96,32.0,15500.0,26.0706,26.1274,25.9407,25.9732,15500.0
2008-10-01 13:50:00,32.0,32.0,31.83,31.89,22900.0,25.9732,25.9732,25.8352,25.8839,22900.0
2008-10-01 13:55:00,31.86,31.89,31.63,31.65,8200.0,25.8596,25.8839,25.6729,25.6891,8200.0
2008-10-01 14:00:00,31.64,31.79,31.6,31.73,20000.0,25.681,25.8028,25.6485,25.7541,20000.0
2008-10-01 14:05:00,31.76,31.9,31.72,31.83,14100.0,25.7784,25.892,25.7459,25.8352,14100.0
2008-10-01 14:10:00,31.87,31.99,31.86,31.94,11700.0,25.8677,25.9651,25.8596,25.9245,11700.0
2008-10-01 14:15:00,31.94,32.11,31.94,32.02,17000.0,25.9245,26.0625,25.9245,25.9894,17000.0
2008-10-01 14:20:00,32.02,32.24,31.99,32.19,14500.0,25.9894,26.168,25.9651,26.1274,14500.0
2008-10-01 14:25:00,32.17,32.32,32.16,32.31,23200.0,26.1112,26.2329,26.1031,26.2248,23200.0
2008-10-01 14:30:00,32.3,32.39,31.96,32.05,23300.0,26.2167,26.2898,25.9407,26.0138,23300.0
2008-10-01 14:35:00,32.02,32.15,32.0,32.11,7600.0,25.9894,26.095,25.9732,26.0625,7600.0
2008-10-01 14:40:00,32.11,32.17,32.01,32.17,13200.0,26.0625,26.1112,25.9813,26.1112,13200.0
2008-10-01 14:45:00,32.16,32.23,32.08,32.17,13700.0,26.1031,26.1599,26.0381,26.1112,13700.0
2008-10-01 14:50:00,32.15,32.32,32.07,32.07,20600.0,26.095,26.2329,26.03,26.03,20600.0
2008-10-01 14:55:00,32.06,32.11,31.8,31.97,12700.0,26.0219,26.0625,25.8109,25.9489,12700.0
2008-10-01 15:00:00,31.99,32.02,31.9,31.95,9100.0,25.9651,25.9894,25.892,25.9326,9100.0
2008-10-01 15:05:00,31.97,32.0,31.95,31.98,8500.0,25.9489,25.9732,25.9326,25.957,8500.0
2008-10-01 15:10:00,31.97,32.08,31.79,31.92,22300.0,25.9489,26.0381,25.8028,25.9083,22300.0
2008-10-01 15:15:00,31.92,31.96,31.79,31.92,14700.0,25.9083,25.9407,25.8028,25.9083,14700.0
2008-10-01 15:20:00,31.94,31.96,31.89,31.93,21100.0,25.9245,25.9407,25.8839,25.9164,21100.0
2008-10-01 15:25:00,31.91,32.11,31.9,32.05,23300.0,25.9002,26.0625,25.892,26.0138,23300.0
2008-10-01 15:30:00,32.06,32.17,32.02,32.17,16100.0,26.0219,26.1112,25.9894,26.1112,16100.0
2008-10-01 15:35:00,32.17,32.23,32.08,32.08,19000.0,26.1112,26.1599,26.0381,26.0381,19000.0
2008-10-01 15:40:00,32.11,32.12,31.95,32.01,29800.0,26.0625,26.0706,25.9326,25.9813,29800.0
2008-10-01 15:45:00,32.01,32.11,31.95,31.97,26700.0,25.9813,26.0625,25.9326,25.9489,26700.0
2008-10-01 15:50:00,31.96,32.08,31.95,32.03,35000.0,25.9407,26.0381,25.9326,25.9976,35000.0
2008-10-01 15:55:00,32.02,32.09,31.88,32.01,79600.0,25.9894,26.0463,25.8758,25.9813,79600.0
2008-10-02 09:30:00,32.0,32.0,32.0,32.0,0.0,25.9732,25.9732,25.9732,25.9732,0.0
2008-10-02 09:35:00,32.6,33.48,32.57,33.38,40800.0,26.4602,27.1745,26.4359,27.0933,40800.0
2008-10-02 09:40:00,33.37,33.43,32.74,32.86,55900.0,27.0852,27.1339,26.5738,26.6712,55900.0
2008-10-02 09:45:00,32.86,32.93,32.62,32.89,12800.0,26.6712,26.7281,26.4764,26.6956,12800.0
2008-10-02 09:50:00,32.9,33.0,32.84,32.96,23400.0,26.7037,26.7849,26.655,26.7524,23400.0
2008-10-02 09:55:00,32.95,33.0,32.87,32.87,9800.0,26.7443,26.7849,26.6794,26.6794,9800.0
2008-10-02 10:00:00,32.91,33.0,32.84,32.97,18500.0,26.7118,26.7849,26.655,26.7605,18500.0
2008-10-02 10:05:00,33.0,33.0,32.6,32.75,21400.0,26.7849,26.7849,26.4602,26.582,21400.0
2008-10-02 10:10:00,32.75,32.95,32.57,32.9,13000.0,26.582,26.7443,26.4359,26.7037,13000.0
2008-10-02 10:15:00,32.91,32.99,32.77,32.99,13200.0,26.7118,26.7768,26.5982,26.7768,13200.0
2008-10-02 10:20:00,32.96,33.0,32.75,32.78,14900.0,26.7524,26.7849,26.582,26.6063,14900.0
2008-10-02 10:25:00,32.76,32.76,32.47,32.56,16800.0,26.5901,26.5901,26.3547,26.4277,16800.0
2008-10-02 10:30:00,32.54,32.54,32.41,32.45,14000.0,26.4115,26.4115,26.306,26.3385,14000.0
2008-10-02 10:35:00,32.48,32.72,32.41,32.44,15600.0,26.3628,26.5576,26.306,26.3303,15600.0
2008-10-02 10:40:00,32.43,32.48,32.33,32.44,14800.0,26.3222,26.3628,26.2411,26.3303,14800.0
2008-10-02 10:45:00,32.43,32.5,32.18,32.26,18800.0,26.3222,26.379,26.1193,26.1842,18800.0
2008-10-02 10:50:00,32.28,32.5,32.28,32.5,14200.0,26.2005,26.379,26.2005,26.379,14200.0
2008-10-02 10:55:00,32.5,32.55,32.38,32.4,20300.0,26.379,26.4196,26.2816,26.2979,20300.0
2008-10-02 11:00:00,32.4,32.42,32.18,32.18,21900.0,26.2979,26.3141,26.1193,26.1193,21900.0
2008-10-02 11:05:00,32.15,32.18,31.89,31.93,18800.0,26.095,26.1193,25.8839,25.9164,18800.0
2008-10-02 11:10:00,31.93,32.01,31.55,31.56,37400.0,25.9164,25.9813,25.608,25.6161,37400.0
2008-10-02 11:15:00,31.64,31.65,31.29,31.5,20300.0,25.681,25.6891,25.3969,25.5674,20300.0
2008-10-02 11:20:00,31.58,31.67,31.52,31.55,17600.0,25.6323,25.7054,25.5836,25.608,17600.0
2008-10-02 11:25:00,31.55,31.75,31.54,31.67,22300.0,25.608,25.7703,25.5998,25.7054,22300.0
2008-10-02 11:30:00,31.68,31.95,31.11,31.5,42800.0,25.7135,25.9326,25.2508,25.5674,42800.0
2008-10-02 11:35:00,31.52,31.75,31.5,31.6,9200.0,25.5836,25.7703,25.5674,25.6485,9200.0
2008-10-02 11:40:00,31.6,31.77,31.5,31.77,17200.0,25.6485,25.7865,25.5674,25.7865,17200.0
2008-10-02 11:45:00,31.7,31.7,31.55,31.59,20400.0,25.7297,25.7297,25.608,25.6404,20400.0
2008-10-02 11:50:00,31.59,31.65,31.48,31.51,25000.0,25.6404,25.6891,25.5511,25.5755,25000.0
2008-10-02 11:55:00,31.54,31.56,31.5,31.52,11600.0,25.5998,25.6161,25.5674,25.5836,11600.0
2008-10-02 12:00:00,31.52,31.81,31.51,31.76,22100.0,25.5836,25.819,25.5755,25.7784,22100.0
2008-10-02 12:05:00,31.78,31.83,31.71,31.8,9400.0,25.7946,25.8352,25.7378,25.8109,9400.0
2008-10-02 12:10:00,31.79,31.9,31.67,31.72,16900.0,25.8028,25.892,25.7054,25.7459,16900.0
2008-10-02 12:15:00,31.77,31.87,31.71,31.85,12500.0,25.7865,25.8677,25.7378,25.8515,12500.0
2008-10-02 12:20:00,31.84,31.94,31.82,31.9,10700.0,25.8433,25.9245,25.8271,25.892,10700.0
2008-10-02 12:25:00,31.91,31.91,31.6,31.74,20300.0,25.9002,25.9002,25.6485,25.7622,20300.0
2008-10-02 12:30:00,31.72,31.74,31.52,31.68,13200.0,25.7459,25.7622,25.5836,25.7135,13200.0
2008-10-02 12:35:00,31.67,31.79,31.67,31.75,11300.0,25.7054,25.8028,25.7054,25.7703,11300.0
2008-10-02 12:40:00,31.75,31.75,31.61,31.61,14500.0,25.7703,25.7703,25.6567,25.6567,14500.0
2008-10-02 12:45:00,31.63,31.68,31.61,31.65,5600.0,25.6729,25.7135,25.6567,25.6891,5600.0
2008-10-02 12:50:00,31.63,31.78,31.41,31.7,18200.0,25.6729,25.7946,25.4943,25.7297,18200.0
2008-10-02 12:55:00,31.75,31.75,31.56,31.6,18600.0,25.7703,25.7703,25.6161,25.6485,18600.0
2008-10-02 13:00:00,31.6,31.6,31.4,31.41,6600.0,25.6485,25.6485,25.4862,25.4943,6600.0
2008-10-02 13:05:00,31.42,31.48,31.18,31.29,19200.0,25.5024,25.5511,25.3076,25.3969,19200.0
2008-10-02 13:10:00,31.3,31.36,31.17,31.29,11600.0,25.405,25.4537,25.2995,25.3969,11600.0
2008-10-02 13:15:00,31.26,31.38,31.22,31.27,21700.0,25.3726,25.47,25.3401,25.3807,21700.0
2008-10-02 13:20:00,31.27,31.28,31.15,31.22,19800.0,25.3807,25.3888,25.2833,25.3401,19800.0
2008-10-02 13:25:00,31.22,31.39,31.2,31.25,15500.0,25.3401,25.4781,25.3239,25.3645,15500.0
2008-10-02 13:30:00,31.26,31.32,31.2,31.24,13600.0,25.3726,25.4213,25.3239,25.3563,13600.0
2008-10-02 13:35:00,31.25,31.25,31.12,31.12,10200.0,25.3645,25.3645,25.2589,25.2589,10200.0
2008-10-02 13:40:00,31.15,31.42,31.12,31.38,20800.0,25.2833,25.5024,25.2589,25.47,20800.0
2008-10-02 13:45:00,31.39,31.42,31.05,31.05,42500.0,25.4781,25.5024,25.2021,25.2021,42500.0
2008-10-02 13:50:00,31.06,31.34,30.65,30.66,121800.0,25.2102,25.4375,24.8775,24.8856,121800.0
2008-10-02 13:55:00,30.72,30.83,30.66,30.75,18800.0,24.9343,25.0236,24.8856,24.9586,18800.0
2008-10-02 14:00:00,30.75,30.84,30.71,30.71,14500.0,24.9586,25.0317,24.9262,24.9262,14500.0
2008-10-02 14:05:00,30.74,30.84,30.71,30.82,17400.0,24.9505,25.0317,24.9262,25.0155,17400.0
2008-10-02 14:10:00,30.8,30.95,30.77,30.83,16100.0,24.9992,25.121,24.9749,25.0236,16100.0
2008-10-02 14:15:00,30.83,30.84,30.66,30.67,19200.0,25.0236,25.0317,24.8856,24.8937,19200.0
2008-10-02 14:20:00,30.67,30.73,30.62,30.62,24000.0,24.8937,24.9424,24.8531,24.8531,24000.0
2008-10-02 14:25:00,30.61,30.72,30.55,30.67,17400.0,24.845,24.9343,24.7963,24.8937,17400.0
2008-10-02 14:30:00,30.69,30.72,30.32,30.32,81100.0,24.9099,24.9343,24.6096,24.6096,81100.0
2008-10-02 14:35:00,30.33,30.8,30.32,30.36,29600.0,24.6177,24.9992,24.6096,24.6421,29600.0
2008-10-02 14:40:00,30.34,30.44,30.32,30.35,24500.0,24.6259,24.707,24.6096,24.634,24500.0
2008-10-02 14:45:00,30.34,30.41,30.25,30.28,29800.0,24.6259,24.6827,24.5528,24.5772,29800.0
2008-10-02 14:50:00,30.27,30.32,30.23,30.23,23300.0,24.569,24.6096,24.5366,24.5366,23300.0
2008-10-02 14:55:00,30.23,30.44,30.2,30.22,61800.0,24.5366,24.707,24.5122,24.5285,61800.0
2008-10-02 15:00:00,30.24,30.31,30.21,30.29,37400.0,24.5447,24.6015,24.5203,24.5853,37400.0
2008-10-02 15:05:00,30.29,30.32,30.23,30.25,22000.0,24.5853,24.6096,24.5366,24.5528,22000.0
2008-10-02 15:10:00,30.26,30.41,30.25,30.3,55200.0,24.5609,24.6827,24.5528,24.5934,55200.0
2008-10-02 15:15:00,30.3,30.45,30.26,30.36,65900.0,24.5934,24.7151,24.5609,24.6421,65900.0
2008-10-02 15:20:00,30.37,30.39,30.16,30.25,190400.0,24.6502,24.6664,24.4798,24.5528,190400.0
2008-10-02 15:25:00,30.25,30.32,30.16,30.18,60100.0,24.5528,24.6096,24.4798,24.496,60100.0
2008-10-02 15:30:00,30.16,30.33,30.16,30.28,49700.0,24.4798,24.6177,24.4798,24.5772,49700.0
2008-10-02 15:35:00,30.28,30.31,30.16,30.21,77500.0,24.5772,24.6015,24.4798,24.5203,77500.0
2008-10-02 15:40:00,30.21,30.24,30.16,30.16,100700.0,24.5203,24.5447,24.4798,24.4798,100700.0
2008-10-02 15:45:00,30.17,30.17,30.03,30.03,121000.0,24.4879,24.4879,24.3742,24.3742,121000.0
2008-10-02 15:50:00,30.03,30.28,30.03,30.26,107700.0,24.3742,24.5772,24.3742,24.5609,107700.0
2008-10-02 15:55:00,30.26,30.41,30.2,30.35,140600.0,24.5609,24.6827,24.5122,24.634,140600.0
2008-10-03 09:30:00,31.37,31.67,31.37,31.67,14300.0,25.4619,25.7054,25.4619,25.7054,14300.0
2008-10-03 09:35:00,31.67,32.46,31.56,32.46,45800.0,25.7054,26.3466,25.6161,26.3466,45800.0
2008-10-03 09:40:00,32.45,32.77,32.35,32.6,57300.0,26.3385,26.5982,26.2573,26.4602,57300.0
2008-10-03 09:45:00,32.63,32.69,32.31,32.32,92600.0,26.4846,26.5333,26.2248,26.2329,92600.0
2008-10-03 09:50:00,32.33,32.39,32.3,32.37,38500.0,26.2411,26.2898,26.2167,26.2735,38500.0
2008-10-03 09:55:00,32.38,32.39,31.86,31.87,56800.0,26.2816,26.2898,25.8596,25.8677,56800.0
2008-10-03 10:00:00,31.8,31.82,30.73,30.84,57900.0,25.8109,25.8271,24.9424,25.0317,57900.0
2008-10-03 10:05:00,30.92,31.77,30.85,31.13,42900.0,25.0966,25.7865,25.0398,25.2671,42900.0
2008-10-03 10:10:00,31.17,31.52,31.11,31.41,23900.0,25.2995,25.5836,25.2508,25.4943,23900.0
2008-10-03 10:15:00,31.39,31.68,31.39,31.63,21800.0,25.4781,25.7135,25.4781,25.6729,21800.0
2008-10-03 10:20:00,31.68,31.93,31.6,31.89,29300.0,25.7135,25.9164,25.6485,25.8839,29300.0
2008-10-03 10:25:00,31.89,32.02,31.87,32.02,11900.0,25.8839,25.9894,25.8677,25.9894,11900.0
2008-10-03 10:30:00,32.02,32.05,31.88,31.9,26600.0,25.9894,26.0138,25.8758,25.892,26600.0
2008-10-03 10:35:00,31.94,32.0,31.86,31.94,22900.0,25.9245,25.9732,25.8596,25.9245,22900.0
2008-10-03 10:40:00,31.96,31.96,31.74,31.82,16600.0,25.9407,25.9407,25.7622,25.8271,16600.0
2008-10-03 10:45:00,31.85,31.86,31.62,31.78,17500.0,25.8515,25.8596,25.6648,25.7946,17500.0
2008-10-03 10:50:00,31.78,31.91,31.66,31.85,52200.0,25.7946,25.9002,25.6972,25.8515,52200.0
2008-10-03 10:55:00,31.88,31.88,31.63,31.68,19600.0,25.8758,25.8758,25.6729,25.7135,19600.0
2008-10-03 11:00:00,31.66,32.0,31.66,32.0,30600.0,25.6972,25.9732,25.6972,25.9732,30600.0
2008-10-03 11:05:00,31.95,31.99,31.83,31.87,18700.0,25.9326,25.9651,25.8352,25.8677,18700.0
2008-10-03 11:10:00,31.86,31.86,31.73,31.78,27500.0,25.8596,25.8596,25.7541,25.7946,27500.0
2008-10-03 11:15:00,31.81,32.02,31.78,31.98,20200.0,25.819,25.9894,25.7946,25.957,20200.0
2008-10-03 11:20:00,32.0,32.07,31.93,32.07,34300.0,25.9732,26.03,25.9164,26.03,34300.0
2008-10-03 11:25:00,32.11,32.17,32.03,32.05,16200.0,26.0625,26.1112,25.9976,26.0138,16200.0
2008-10-03 11:30:00,32.08,32.08,31.83,31.94,22400.0,26.0381,26.0381,25.8352,25.9245,22400.0
2008-10-03 11:35:00,31.94,31.96,31.8,31.83,23300.0,25.9245,25.9407,25.8109,25.8352,23300.0
2008-10-03 11:40:00,31.84,31.84,31.71,31.75,20400.0,25.8433,25.8433,25.7378,25.7703,20400.0
2008-10-03 11:45:00,31.77,31.77,31.68,31.72,12900.0,25.7865,25.7865,25.7135,25.7459,12900.0
2008-10-03 11:50:00,31.69,31.7,31.5,31.59,17100.0,25.7216,25.7297,25.5674,25.6404,17100.0
2008-10-03 11:55:00,31.59,31.59,31.44,31.47,17500.0,25.6404,25.6404,25.5187,25.543,17500.0
2008-10-03 12:00:00,31.48,31.53,31.46,31.51,14400.0,25.5511,25.5917,25.5349,25.5755,14400.0
2008-10-03 12:05:00,31.52,31.6,31.5,31.57,11600.0,25.5836,25.6485,25.5674,25.6242,11600.0
2008-10-03 12:10:00,31.59,31.66,31.59,31.66,15100.0,25.6404,25.6972,25.6404,25.6972,15100.0
2008-10-03 12:15:00,31.68,31.78,31.67,31.75,19400.0,25.7135,25.7946,25.7054,25.7703,19400.0
2008-10-03 12:20:00,31.75,31.76,31.66,31.66,17400.0,25.7703,25.7784,25.6972,25.6972,17400.0
2008-10-03 12:25:00,31.7,31.73,31.57,31.62,25200.0,25.7297,25.7541,25.6242,25.6648,25200.0
2008-10-03 12:30:00,31.6,31.62,31.3,31.36,43200.0,25.6485,25.6648,25.405,25.4537,43200.0
2008-10-03 12:35:00,31.39,31.51,31.34,31.48,29700.0,25.4781,25.5755,25.4375,25.5511,29700.0
2008-10-03 12:40:00,31.5,31.66,31.48,31.64,36100.0,25.5674,25.6972,25.5511,25.681,36100.0
2008-10-03 12:45:00,31.65,31.65,31.46,31.56,14400.0,25.6891,25.6891,25.5349,25.6161,14400.0
2008-10-03 12:50:00,31.55,31.6,31.54,31.59,28900.0,25.608,25.6485,25.5998,25.6404,28900.0
2008-10-03 12:55:00,31.59,31.61,31.54,31.6,18200.0,25.6404,25.6567,25.5998,25.6485,18200.0
2008-10-03 13:00:00,31.6,31.6,31.51,31.56,24600.0,25.6485,25.6485,25.5755,25.6161,24600.0
2008-10-03 13:05:00,31.55,31.84,31.55,31.75,39000.0,25.608,25.8433,25.608,25.7703,39000.0
2008-10-03 13:10:00,31.77,31.9,31.6,31.68,20200.0,25.7865,25.892,25.6485,25.7135,20200.0
2008-10-03 13:15:00,31.67,31.74,31.59,31.65,19000.0,25.7054,25.7622,25.6404,25.6891,19000.0
2008-10-03 13:20:00,31.62,31.81,31.29,31.35,41100.0,25.6648,25.819,25.3969,25.4456,41100.0
2008-10-03 13:25:00,31.35,31.49,31.09,31.14,31700.0,25.4456,25.5593,25.2346,25.2752,31700.0
2008-10-03 13:30:00,31.09,31.17,30.54,30.68,42100.0,25.2346,25.2995,24.7882,24.9018,42100.0
2008-10-03 13:35:00,30.68,30.68,30.38,30.6,30200.0,24.9018,24.9018,24.6583,24.8369,30200.0
2008-10-03 13:40:00,30.6,30.64,30.16,30.17,21100.0,24.8369,24.8694,24.4798,24.4879,21100.0
2008-10-03 13:45:00,30.19,30.28,30.15,30.23,31200.0,24.5041,24.5772,24.4716,24.5366,31200.0
2008-10-03 13:50:00,30.25,31.06,30.08,30.08,42600.0,24.5528,25.2102,24.4148,24.4148,42600.0
2008-10-03 13:55:00,30.08,30.16,30.04,30.06,44700.0,24.4148,24.4798,24.3824,24.3986,44700.0
2008-10-03 14:00:00,30.06,30.1,30.01,30.1,72600.0,24.3986,24.4311,24.358,24.4311,72600.0
2008-10-03 14:05:00,30.1,30.4,30.07,30.27,44800.0,24.4311,24.6746,24.4067,24.569,44800.0
2008-10-03 14:10:00,30.23,30.36,30.12,30.35,27500.0,24.5366,24.6421,24.4473,24.634,27500.0
2008-10-03 14:15:00,30.35,30.45,30.34,30.44,24700.0,24.634,24.7151,24.6259,24.707,24700.0
2008-10-03 14:20:00,30.43,30.45,30.31,30.36,23900.0,24.6989,24.7151,24.6015,24.6421,23900.0
2008-10-03 14:25:00,30.36,30.36,29.97,30.03,51600.0,24.6421,24.6421,24.3255,24.3742,51600.0
2008-10-03 14:30:00,30.03,30.03,29.9,29.92,68200.0,24.3742,24.3742,24.2687,24.285,68200.0
2008-10-03 14:35:00,29.92,30.03,29.87,29.91,38600.0,24.285,24.3742,24.2444,24.2768,38600.0
2008-10-03 14:40:00,29.91,30.09,29.91,30.04,33700.0,24.2768,24.4229,24.2768,24.3824,33700.0
2008-10-03 14:45:00,30.04,30.1,30.03,30.08,33100.0,24.3824,24.4311,24.3742,24.4148,33100.0
2008-10-03 14:50:00,30.09,30.45,30.07,30.45,27700.0,24.4229,24.7151,24.4067,24.7151,27700.0
2008-10-03 14:55:00,30.44,30.61,30.19,30.5,27700.0,24.707,24.845,24.5041,24.7557,27700.0
2008-10-03 15:00:00,30.51,30.8,30.51,30.67,33900.0,24.7638,24.9992,24.7638,24.8937,33900.0
2008-10-03 15:05:00,30.66,30.67,30.0,30.16,36000.0,24.8856,24.8937,24.3499,24.4798,36000.0
2008-10-03 15:10:00,30.14,30.14,29.95,30.02,93500.0,24.4635,24.4635,24.3093,24.3661,93500.0
2008-10-03 15:15:00,30.02,30.06,29.98,30.03,62800.0,24.3661,24.3986,24.3337,24.3742,62800.0
2008-10-03 15:20:00,30.05,30.06,29.92,30.0,24200.0,24.3905,24.3986,24.285,24.3499,24200.0
2008-10-03 15:25:00,29.97,29.98,29.84,29.86,77300.0,24.3255,24.3337,24.22,24.2363,77300.0
2008-10-03 15:30:00,29.87,30.17,29.84,30.0,52400.0,24.2444,24.4879,24.22,24.3499,52400.0
2008-10-03 15:35:00,29.98,30.04,29.61,29.64,91700.0,24.3337,24.3824,24.0333,24.0577,91700.0
2008-10-03 15:40:00,29.64,30.14,29.61,29.88,76100.0,24.0577,24.4635,24.0333,24.2525,76100.0
2008-10-03 15:45:00,29.85,30.01,29.84,29.87,61700.0,24.2281,24.358,24.22,24.2444,61700.0
2008-10-03 15:50:00,29.85,30.02,29.81,30.0,154200.0,24.2281,24.3661,24.1957,24.3499,154200.0
2008-10-03 15:55:00,30.01,30.24,30.0,30.15,110800.0,24.358,24.5447,24.3499,24.4716,110800.0
2008-10-06 09:30:00,29.0,29.98,28.99,29.9,57200.0,23.5382,24.3337,23.5301,24.2687,57200.0
2008-10-06 09:35:00,29.9,29.98,29.17,29.25,108700.0,24.2687,24.3337,23.6762,23.7411,108700.0
2008-10-06 09:40:00,29.4,29.78,29.33,29.63,17700.0,23.8629,24.1713,23.8061,24.0496,17700.0
2008-10-06 09:45:00,29.52,29.86,29.46,29.84,18800.0,23.9603,24.2363,23.9116,24.22,18800.0
2008-10-06 09:50:00,29.84,29.89,29.54,29.64,16500.0,24.22,24.2606,23.9765,24.0577,16500.0
2008-10-06 09:55:00,29.54,29.61,29.37,29.46,22800.0,23.9765,24.0333,23.8385,23.9116,22800.0
2008-10-06 10:00:00,29.39,29.58,29.39,29.46,15800.0,23.8548,24.009,23.8548,23.9116,15800.0
2008-10-06 10:05:00,29.51,29.57,29.05,29.2,46400.0,23.9522,24.0009,23.5788,23.7006,46400.0
2008-10-06 10:10:00,29.14,29.62,29.02,29.03,28000.0,23.6519,24.0415,23.5545,23.5626,28000.0
2008-10-06 10:15:00,29.06,29.16,28.99,29.05,71800.0,23.5869,23.6681,23.5301,23.5788,71800.0
2008-10-06 10:20:00,29.03,29.15,28.87,29.15,32700.0,23.5626,23.66,23.4327,23.66,32700.0
2008-10-06 10:25:00,29.14,29.21,28.76,28.86,25400.0,23.6519,23.7087,23.3434,23.4246,25400.0
2008-10-06 10:30:00,28.86,28.94,28.68,28.78,63700.0,23.4246,23.4895,23.2785,23.3597,63700.0
2008-10-06 10:35:00,28.78,28.81,28.36,28.36,72700.0,23.3597,23.384,23.0188,23.0188,72700.0
2008-10-06 10:40:00,28.41,28.5,28.27,28.31,39800.0,23.0593,23.1324,22.9457,22.9782,39800.0
2008-10-06 10:45:00,28.28,28.51,28.25,28.3,51400.0,22.9538,23.1405,22.9295,22.9701,51400.0
2008-10-06 10:50:00,28.29,28.35,28.17,28.18,45800.0,22.9619,23.0106,22.8645,22.8727,45800.0
2008-10-06 10:55:00,28.18,28.99,28.18,28.96,43600.0,22.8727,23.5301,22.8727,23.5058,43600.0
2008-10-06 11:00:00,28.91,28.98,28.72,28.91,87300.0,23.4652,23.522,23.311,23.4652,87300.0
2008-10-06 11:05:00,28.83,28.94,28.67,28.72,110200.0,23.4002,23.4895,23.2704,23.311,110200.0
2008-10-06 11:10:00,28.72,29.0,28.72,28.99,29600.0,23.311,23.5382,23.311,23.5301,29600.0
2008-10-06 11:15:00,28.97,29.37,28.94,29.23,37800.0,23.5139,23.8385,23.4895,23.7249,37800.0
2008-10-06 11:20:00,29.23,29.23,28.86,29.14,102900.0,23.7249,23.7249,23.4246,23.6519,102900.0
2008-10-06 11:25:00,29.14,29.25,29.12,29.16,37900.0,23.6519,23.7411,23.6356,23.6681,37900.0
2008-10-06 11:30:00,29.16,29.5,29.15,29.34,27400.0,23.6681,23.9441,23.66,23.8142,27400.0
2008-10-06 11:35:00,29.34,29.5,29.26,29.43,23200.0,23.8142,23.9441,23.7493,23.8872,23200.0
2008-10-06 11:40:00,29.42,29.45,29.29,29.34,13800.0,23.8791,23.9035,23.7736,23.8142,13800.0
2008-10-06 11:45:00,29.33,29.37,29.2,29.2,48100.0,23.8061,23.8385,23.7006,23.7006,48100.0
2008-10-06 11:50:00,29.21,29.38,29.2,29.31,25400.0,23.7087,23.8467,23.7006,23.7898,25400.0
2008-10-06 11:55:00,29.38,29.38,29.2,29.21,50000.0,23.8467,23.8467,23.7006,23.7087,50000.0
2008-10-06 12:00:00,29.21,29.29,28.96,29.07,73800.0,23.7087,23.7736,23.5058,23.595,73800.0
2008-10-06 12:05:00,29.08,29.22,28.98,29.0,23600.0,23.6032,23.7168,23.522,23.5382,23600.0
2008-10-06 12:10:00,29.03,29.03,28.84,28.89,17300.0,23.5626,23.5626,23.4084,23.4489,17300.0
2008-10-06 12:15:00,28.91,28.98,28.78,28.98,18100.0,23.4652,23.522,23.3597,23.522,18100.0
2008-10-06 12:20:00,28.98,28.98,28.65,28.75,46900.0,23.522,23.522,23.2541,23.3353,46900.0
2008-10-06 12:25:00,28.73,28.74,28.33,28.34,44600.0,23.3191,23.3272,22.9944,23.0025,44600.0
2008-10-06 12:30:00,28.34,28.35,28.21,28.23,35100.0,23.0025,23.0106,22.897,22.9132,35100.0
2008-10-06 12:35:00,28.23,28.26,28.2,28.25,32600.0,22.9132,22.9376,22.8889,22.9295,32600.0
2008-10-06 12:40:00,28.25,28.34,28.22,28.25,31100.0,22.9295,23.0025,22.9051,22.9295,31100.0
2008-10-06 12:45:00,28.25,28.3,28.25,28.25,13300.0,22.9295,22.9701,22.9295,22.9295,13300.0
2008-10-06 12:50:00,28.27,28.3,28.25,28.3,10700.0,22.9457,22.9701,22.9295,22.9701,10700.0
2008-10-06 12:55:00,28.3,28.3,28.17,28.18,19500.0,22.9701,22.9701,22.8645,22.8727,19500.0
2008-10-06 13:00:00,28.19,28.21,28.06,28.15,35700.0,22.8808,22.897,22.7753,22.8483,35700.0
2008-10-06 13:05:00,28.14,28.26,28.12,28.2,26100.0,22.8402,22.9376,22.824,22.8889,26100.0
2008-10-06 13:10:00,28.22,28.27,28.21,28.23,28100.0,22.9051,22.9457,22.897,22.9132,28100.0
2008-10-06 13:15:00,28.25,28.3,28.22,28.27,24500.0,22.9295,22.9701,22.9051,22.9457,24500.0
2008-10-06 13:20:00,28.27,28.53,28.25,28.46,25500.0,22.9457,23.1567,22.9295,23.0999,25500.0
2008-10-06 13:25:00,28.43,28.55,28.43,28.47,21000.0,23.0756,23.173,23.0756,23.108,21000.0
2008-10-06 13:30:00,28.45,28.57,28.45,28.54,27600.0,23.0918,23.1892,23.0918,23.1649,27600.0
2008-10-06 13:35:00,28.53,28.55,28.47,28.47,58800.0,23.1567,23.173,23.108,23.108,58800.0
2008-10-06 13:40:00,28.5,28.52,28.33,28.38,26500.0,23.1324,23.1486,22.9944,23.035,26500.0
2008-10-06 13:45:00,28.35,28.37,28.3,28.33,35500.0,23.0106,23.0269,22.9701,22.9944,35500.0
2008-10-06 13:50:00,28.32,28.5,28.31,28.45,32200.0,22.9863,23.1324,22.9782,23.0918,32200.0
2008-10-06 13:55:00,28.45,28.55,28.41,28.44,17800.0,23.0918,23.173,23.0593,23.0837,17800.0
2008-10-06 14:00:00,28.43,28.45,28.23,28.23,16500.0,23.0756,23.0918,22.9132,22.9132,16500.0
2008-10-06 14:05:00,28.23,28.29,28.14,28.2,19500.0,22.9132,22.9619,22.8402,22.8889,19500.0
2008-10-06 14:10:00,28.2,28.67,28.19,28.55,42100.0,22.8889,23.2704,22.8808,23.173,42100.0
2008-10-06 14:15:00,28.57,28.64,28.35,28.37,25800.0,23.1892,23.246,23.0106,23.0269,25800.0
2008-10-06 14:20:00,28.4,28.54,28.22,28.24,30500.0,23.0512,23.1649,22.9051,22.9214,30500.0
2008-10-06 14:25:00,28.2,28.28,28.1,28.21,52500.0,22.8889,22.9538,22.8077,22.897,52500.0
2008-10-06 14:30:00,28.17,28.22,28.03,28.17,91300.0,22.8645,22.9051,22.7509,22.8645,91300.0
2008-10-06 14:35:00,28.17,28.38,28.12,28.25,63800.0,22.8645,23.035,22.824,22.9295,63800.0
2008-10-06 14:40:00,28.27,28.27,28.11,28.16,43000.0,22.9457,22.9457,22.8158,22.8564,43000.0
2008-10-06 14:45:00,28.15,28.27,28.09,28.21,53400.0,22.8483,22.9457,22.7996,22.897,53400.0
2008-10-06 14:50:00,28.26,28.61,28.21,28.34,22000.0,22.9376,23.2217,22.897,23.0025,22000.0
2008-10-06 14:55:00,28.33,28.33,28.04,28.04,31100.0,22.9944,22.9944,22.759,22.759,31100.0
2008-10-06 15:00:00,28.08,28.11,28.0,28.05,42900.0,22.7915,22.8158,22.7266,22.7671,42900.0
2008-10-06 15:05:00,28.03,28.4,28.01,28.35,53600.0,22.7509,23.0512,22.7347,23.0106,53600.0
2008-10-06 15:10:00,28.38,28.54,28.3,28.49,32200.0,23.035,23.1649,22.9701,23.1243,32200.0
2008-10-06 15:15:00,28.52,29.0,28.51,28.95,115500.0,23.1486,23.5382,23.1405,23.4976,115500.0
2008-10-06 15:20:00,28.99,29.1,28.74,28.86,81200.0,23.5301,23.6194,23.3272,23.4246,81200.0
2008-10-06 15:25:00,28.82,29.27,28.75,29.0,77800.0,23.3921,23.7574,23.3353,23.5382,77800.0
2008-10-06 15:30:00,28.97,29.04,28.68,28.72,76400.0,23.5139,23.5707,23.2785,23.311,76400.0
2008-10-06 15:35:00,28.69,28.73,28.29,28.46,136200.0,23.2866,23.3191,22.9619,23.0999,136200.0
2008-10-06 15:40:00,28.49,28.58,28.38,28.53,70100.0,23.1243,23.1973,23.035,23.1567,70100.0
2008-10-06 15:45:00,28.52,28.54,28.25,28.25,85900.0,23.1486,23.1649,22.9295,22.9295,85900.0
2008-10-06 15:50:00,28.25,29.0,28.11,28.81,108100.0,22.9295,23.5382,22.8158,23.384,108100.0
2008-10-06 15:55:00,28.81,29.01,28.77,28.92,190600.0,23.384,23.5463,23.3515,23.4733,190600.0
2008-10-07 09:30:00,28.35,28.35,28.03,28.21,51000.0,23.0106,23.0106,22.7509,22.897,51000.0
2008-10-07 09:35:00,28.18,28.83,28.05,28.4,109300.0,22.8727,23.4002,22.7671,23.0512,109300.0
2008-10-07 09:40:00,28.4,28.7,28.24,28.7,48700.0,23.0512,23.2947,22.9214,23.2947,48700.0
2008-10-07 09:45:00,28.65,28.78,28.51,28.55,110400.0,23.2541,23.3597,23.1405,23.173,110400.0
2008-10-07 09:50:00,28.55,28.57,28.48,28.49,113200.0,23.173,23.1892,23.1162,23.1243,113200.0
2008-10-07 09:55:00,28.49,29.1,28.34,29.01,80800.0,23.1243,23.6194,23.0025,23.5463,80800.0
2008-10-07 10:00:00,29.01,29.03,28.57,28.57,67500.0,23.5463,23.5626,23.1892,23.1892,67500.0
2008-10-07 10:05:00,28.63,29.16,28.54,29.16,39500.0,23.2379,23.6681,23.1649,23.6681,39500.0
2008-10-07 10:10:00,29.12,29.47,28.94,29.41,35700.0,23.6356,23.9197,23.4895,23.871,35700.0
2008-10-07 10:15:00,29.41,29.5,29.18,29.21,24900.0,23.871,23.9441,23.6843,23.7087,24900.0
2008-10-07 10:20:00,29.21,29.5,29.03,29.44,32800.0,23.7087,23.9441,23.5626,23.8954,32800.0
2008-10-07 10:25:00,29.47,29.99,29.29,29.48,57900.0,23.9197,24.3418,23.7736,23.9278,57900.0
2008-10-07 10:30:00,29.5,29.5,29.18,29.37,17700.0,23.9441,23.9441,23.6843,23.8385,17700.0
2008-10-07 10:35:00,29.35,29.35,29.08,29.1,24300.0,23.8223,23.8223,23.6032,23.6194,24300.0
2008-10-07 10:40:00,29.1,29.22,28.67,29.03,48400.0,23.6194,23.7168,23.2704,23.5626,48400.0
2008-10-07 10:45:00,29.04,29.11,28.75,28.76,22700.0,23.5707,23.6275,23.3353,23.3434,22700.0
2008-10-07 10:50:00,28.77,29.01,28.7,29.01,24300.0,23.3515,23.5463,23.2947,23.5463,24300.0
2008-10-07 10:55:00,28.97,29.02,28.81,28.85,33100.0,23.5139,23.5545,23.384,23.4165,33100.0
2008-10-07 11:00:00,28.89,29.0,28.87,28.98,10200.0,23.4489,23.5382,23.4327,23.522,10200.0
2008-10-07 11:05:00,29.0,29.0,28.55,28.73,36300.0,23.5382,23.5382,23.173,23.3191,36300.0
2008-10-07 11:10:00,28.69,28.73,28.55,28.61,17900.0,23.2866,23.3191,23.173,23.2217,17900.0
2008-10-07 11:15:00,28.62,28.63,28.39,28.43,22500.0,23.2298,23.2379,23.0431,23.0756,22500.0
2008-10-07 11:20:00,28.43,28.66,28.38,28.51,23300.0,23.0756,23.2623,23.035,23.1405,23300.0
2008-10-07 11:25:00,28.55,28.71,28.31,28.4,17200.0,23.173,23.3028,22.9782,23.0512,17200.0
2008-10-07 11:30:00,28.4,28.81,28.38,28.63,20900.0,23.0512,23.384,23.035,23.2379,20900.0
2008-10-07 11:35:00,28.63,28.74,28.16,28.23,54200.0,23.2379,23.3272,22.8564,22.9132,54200.0
2008-10-07 11:40:00,28.23,28.28,28.05,28.11,34800.0,22.9132,22.9538,22.7671,22.8158,34800.0
2008-10-07 11:45:00,28.12,28.34,28.05,28.34,22700.0,22.824,23.0025,22.7671,23.0025,22700.0
2008-10-07 11:50:00,28.34,28.34,28.05,28.08,21400.0,23.0025,23.0025,22.7671,22.7915,21400.0
2008-10-07 11:55:00,28.08,28.13,28.0,28.04,42800.0,22.7915,22.8321,22.7266,22.759,42800.0
2008-10-07 12:00:00,28.09,28.09,28.0,28.05,19200.0,22.7996,22.7996,22.7266,22.7671,19200.0
2008-10-07 12:05:00,28.04,28.05,28.0,28.01,18600.0,22.759,22.7671,22.7266,22.7347,18600.0
2008-10-07 12:10:00,28.01,28.09,28.0,28.01,22000.0,22.7347,22.7996,22.7266,22.7347,22000.0
2008-10-07 12:15:00,28.03,28.2,28.01,28.03,44100.0,22.7509,22.8889,22.7347,22.7509,44100.0
2008-10-07 12:20:00,28.03,28.06,27.96,28.01,43600.0,22.7509,22.7753,22.6941,22.7347,43600.0
2008-10-07 12:25:00,28.0,28.03,27.97,28.01,30900.0,22.7266,22.7509,22.7022,22.7347,30900.0
2008-10-07 12:30:00,28.02,28.03,27.98,28.01,68200.0,22.7428,22.7509,22.7103,22.7347,68200.0
2008-10-07 12:35:00,28.01,28.02,27.92,28.01,62000.0,22.7347,22.7428,22.6616,22.7347,62000.0
2008-10-07 12:40:00,28.02,28.17,27.9,27.93,30400.0,22.7428,22.8645,22.6454,22.6697,30400.0
2008-10-07 12:45:00,27.91,28.04,27.9,28.0,35400.0,22.6535,22.759,22.6454,22.7266,35400.0
2008-10-07 12:50:00,27.99,28.07,27.82,28.0,83400.0,22.7184,22.7834,22.5805,22.7266,83400.0
2008-10-07 12:55:00,28.0,28.04,27.96,28.0,40900.0,22.7266,22.759,22.6941,22.7266,40900.0
2008-10-07 13:00:00,28.01,28.24,28.0,28.09,17600.0,22.7347,22.9214,22.7266,22.7996,17600.0
2008-10-07 13:05:00,28.08,28.1,27.97,27.97,33300.0,22.7915,22.8077,22.7022,22.7022,33300.0
2008-10-07 13:10:00,27.99,28.38,27.98,28.01,34800.0,22.7184,23.035,22.7103,22.7347,34800.0
2008-10-07 13:15:00,28.0,28.16,28.0,28.04,24300.0,22.7266,22.8564,22.7266,22.759,24300.0
2008-10-07 13:20:00,28.05,28.06,27.88,27.99,42500.0,22.7671,22.7753,22.6292,22.7184,42500.0
2008-10-07 13:25:00,27.95,28.01,27.88,28.01,25700.0,22.686,22.7347,22.6292,22.7347,25700.0
2008-10-07 13:30:00,28.0,28.2,27.99,28.03,22600.0,22.7266,22.8889,22.7184,22.7509,22600.0
2008-10-07 13:35:00,28.03,28.4,28.0,28.22,20000.0,22.7509,23.0512,22.7266,22.9051,20000.0
2008-10-07 13:40:00,28.16,28.3,28.11,28.19,25800.0,22.8564,22.9701,22.8158,22.8808,25800.0
2008-10-07 13:45:00,28.14,28.19,28.0,28.08,46300.0,22.8402,22.8808,22.7266,22.7915,46300.0
2008-10-07 13:50:00,28.08,28.32,28.02,28.32,109000.0,22.7915,22.9863,22.7428,22.9863,109000.0
2008-10-07 13:55:00,28.26,28.26,28.0,28.0,84000.0,22.9376,22.9376,22.7266,22.7266,84000.0
2008-10-07 14:00:00,28.0,28.15,28.0,28.02,24100.0,22.7266,22.8483,22.7266,22.7428,24100.0
2008-10-07 14:05:00,28.01,28.02,27.88,27.95,20400.0,22.7347,22.7428,22.6292,22.686,20400.0
2008-10-07 14:10:00,27.95,28.0,27.79,27.89,77400.0,22.686,22.7266,22.5561,22.6373,77400.0
2008-10-07 14:15:00,27.95,28.0,27.66,27.93,130500.0,22.686,22.7266,22.4506,22.6697,130500.0
2008-10-07 14:20:00,27.95,28.0,27.91,27.99,63400.0,22.686,22.7266,22.6535,22.7184,63400.0
2008-10-07 14:25:00,27.94,28.0,27.85,27.93,22600.0,22.6779,22.7266,22.6048,22.6697,22600.0
2008-10-07 14:30:00,27.97,28.77,27.85,27.9,38400.0,22.7022,23.3515,22.6048,22.6454,38400.0
2008-10-07 14:35:00,27.89,27.95,27.78,27.93,19900.0,22.6373,22.686,22.548,22.6697,19900.0
2008-10-07 14:40:00,27.95,28.01,27.88,27.89,22300.0,22.686,22.7347,22.6292,22.6373,22300.0
2008-10-07 14:45:00,27.88,28.18,27.82,28.07,41500.0,22.6292,22.8727,22.5805,22.7834,41500.0
2008-10-07 14:50:00,28.04,28.04,27.95,27.96,34500.0,22.759,22.759,22.686,22.6941,34500.0
2008-10-07 14:55:00,27.97,28.01,27.95,27.96,60100.0,22.7022,22.7347,22.686,22.6941,60100.0
2008-10-07 15:00:00,27.99,28.0,27.88,27.88,46400.0,22.7184,22.7266,22.6292,22.6292,46400.0
2008-10-07 15:05:00,27.89,27.98,27.8,27.98,23600.0,22.6373,22.7103,22.5642,22.7103,23600.0
2008-10-07 15:10:00,27.93,28.0,27.88,27.95,24600.0,22.6697,22.7266,22.6292,22.686,24600.0
2008-10-07 15:15:00,27.95,28.0,27.9,27.95,55200.0,22.686,22.7266,22.6454,22.686,55200.0
2008-10-07 15:20:00,27.96,28.0,27.95,27.95,164200.0,22.6941,22.7266,22.686,22.686,164200.0
2008-10-07 15:25:00,27.95,28.0,27.94,27.99,74400.0,22.686,22.7266,22.6779,22.7184,74400.0
2008-10-07 15:30:00,27.99,28.0,27.95,27.98,70500.0,22.7184,22.7266,22.686,22.7103,70500.0
2008-10-07 15:35:00,27.97,28.0,27.95,27.95,57800.0,22.7022,22.7266,22.686,22.686,57800.0
2008-10-07 15:40:00,27.96,28.0,27.94,27.95,97200.0,22.6941,22.7266,22.6779,22.686,97200.0
2008-10-07 15:45:00,27.95,28.0,27.86,27.87,136300.0,22.686,22.7266,22.6129,22.621,136300.0
2008-10-07 15:50:00,27.86,28.0,27.77,28.0,114400.0,22.6129,22.7266,22.5399,22.7266,114400.0
2008-10-07 15:55:00,27.99,28.01,27.64,27.98,125700.0,22.7184,22.7347,22.4344,22.7103,125700.0
2008-10-08 09:30:00,26.75,28.47,26.75,28.21,3400.0,21.712,23.108,21.712,22.897,3400.0
2008-10-08 09:35:00,28.19,28.24,26.0,27.82,92000.0,22.8808,22.9214,21.1032,22.5805,92000.0
2008-10-08 09:40:00,27.71,27.86,27.58,27.65,46500.0,22.4912,22.6129,22.3857,22.4425,46500.0
2008-10-08 09:45:00,27.73,27.95,27.45,27.89,26600.0,22.5074,22.686,22.2801,22.6373,26600.0
2008-10-08 09:50:00,27.89,28.98,27.88,27.95,80300.0,22.6373,23.522,22.6292,22.686,80300.0
2008-10-08 09:55:00,27.98,28.11,27.85,27.92,75000.0,22.7103,22.8158,22.6048,22.6616,75000.0
2008-10-08 10:00:00,27.97,28.17,27.69,27.75,157000.0,22.7022,22.8645,22.4749,22.5236,157000.0
2008-10-08 10:05:00,27.78,28.46,27.45,27.75,76900.0,22.548,23.0999,22.2801,22.5236,76900.0
2008-10-08 10:10:00,27.75,28.0,27.65,27.9,52000.0,22.5236,22.7266,22.4425,22.6454,52000.0
2008-10-08 10:15:00,27.85,27.87,27.65,27.67,23100.0,22.6048,22.621,22.4425,22.4587,23100.0
2008-10-08 10:20:00,27.7,27.98,27.69,27.91,32600.0,22.4831,22.7103,22.4749,22.6535,32600.0
2008-10-08 10:25:00,27.98,28.0,27.67,27.89,33900.0,22.7103,22.7266,22.4587,22.6373,33900.0
2008-10-08 10:30:00,27.81,28.0,27.58,27.68,59800.0,22.5723,22.7266,22.3857,22.4668,59800.0
2008-10-08 10:35:00,27.68,27.83,27.4,27.49,59100.0,22.4668,22.5886,22.2396,22.3126,59100.0
2008-10-08 10:40:00,27.49,27.61,27.33,27.44,42800.0,22.3126,22.41,22.1827,22.272,42800.0
2008-10-08 10:45:00,27.44,27.63,27.06,27.11,41100.0,22.272,22.4262,21.9636,22.0042,41100.0
2008-10-08 10:50:00,27.09,27.25,26.96,27.03,45600.0,21.9879,22.1178,21.8824,21.9392,45600.0
2008-10-08 10:55:00,27.01,27.21,27.0,27.11,36300.0,21.923,22.0853,21.9149,22.0042,36300.0
2008-10-08 11:00:00,27.11,27.33,27.03,27.31,79000.0,22.0042,22.1827,21.9392,22.1665,79000.0
2008-10-08 11:05:00,27.31,27.32,26.99,27.01,31300.0,22.1665,22.1746,21.9068,21.923,31300.0
2008-10-08 11:10:00,27.0,27.19,26.99,27.01,80600.0,21.9149,22.0691,21.9068,21.923,80600.0
2008-10-08 11:15:00,27.03,27.07,27.0,27.02,119500.0,21.9392,21.9717,21.9149,21.9311,119500.0
2008-10-08 11:20:00,27.0,27.16,26.99,27.04,52300.0,21.9149,22.0448,21.9068,21.9474,52300.0
2008-10-08 11:25:00,27.08,27.08,26.98,27.0,51100.0,21.9798,21.9798,21.8987,21.9149,51100.0
2008-10-08 11:30:00,27.0,27.1,26.98,27.0,78600.0,21.9149,21.9961,21.8987,21.9149,78600.0
2008-10-08 11:35:00,27.0,27.13,26.94,27.08,86200.0,21.9149,22.0204,21.8662,21.9798,86200.0
2008-10-08 11:40:00,27.08,27.09,26.84,27.04,46300.0,21.9798,21.9879,21.785,21.9474,46300.0
2008-10-08 11:45:00,27.05,27.19,26.96,27.19,25800.0,21.9555,22.0691,21.8824,22.0691,25800.0
2008-10-08 11:50:00,27.19,27.41,27.16,27.38,23500.0,22.0691,22.2477,22.0448,22.2233,23500.0
2008-10-08 11:55:00,27.38,27.41,27.11,27.4,31300.0,22.2233,22.2477,22.0042,22.2396,31300.0
2008-10-08 12:00:00,27.37,27.5,27.35,27.5,17400.0,22.2152,22.3207,22.199,22.3207,17400.0
2008-10-08 12:05:00,27.5,27.53,26.86,26.87,34900.0,22.3207,22.3451,21.8013,21.8094,34900.0
2008-10-08 12:10:00,26.85,26.86,26.75,26.75,44700.0,21.7931,21.8013,21.712,21.712,44700.0
2008-10-08 12:15:00,26.75,26.98,26.67,26.89,53100.0,21.712,21.8987,21.647,21.8256,53100.0
2008-10-08 12:20:00,26.93,27.16,26.93,27.02,10900.0,21.8581,22.0448,21.8581,21.9311,10900.0
2008-10-08 12:25:00,27.03,27.06,26.91,26.97,13700.0,21.9392,21.9636,21.8418,21.8905,13700.0
2008-10-08 12:30:00,26.98,27.1,26.95,27.0,13400.0,21.8987,21.9961,21.8743,21.9149,13400.0
2008-10-08 12:35:00,26.99,27.25,26.97,27.2,21300.0,21.9068,22.1178,21.8905,22.0772,21300.0
2008-10-08 12:40:00,27.21,27.31,27.0,27.02,21200.0,22.0853,22.1665,21.9149,21.9311,21200.0
2008-10-08 12:45:00,27.15,27.27,27.1,27.19,15300.0,22.0366,22.134,21.9961,22.0691,15300.0
2008-10-08 12:50:00,27.25,27.66,27.24,27.66,50800.0,22.1178,22.4506,22.1097,22.4506,50800.0
2008-10-08 12:55:00,27.68,27.71,27.6,27.63,40800.0,22.4668,22.4912,22.4019,22.4262,40800.0
2008-10-08 13:00:00,27.62,27.78,27.59,27.75,60400.0,22.4181,22.548,22.3938,22.5236,60400.0
2008-10-08 13:05:00,27.75,28.21,27.73,27.89,92700.0,22.5236,22.897,22.5074,22.6373,92700.0
2008-10-08 13:10:00,27.86,27.96,27.75,27.96,29100.0,22.6129,22.6941,22.5236,22.6941,29100.0
2008-10-08 13:15:00,28.01,28.09,27.7,28.06,30000.0,22.7347,22.7996,22.4831,22.7753,30000.0
2008-10-08 13:20:00,28.06,28.07,27.83,27.87,20800.0,22.7753,22.7834,22.5886,22.621,20800.0
2008-10-08 13:25:00,27.89,28.09,27.77,27.83,28100.0,22.6373,22.7996,22.5399,22.5886,28100.0
2008-10-08 13:30:00,27.83,27.89,27.74,27.89,7000.0,22.5886,22.6373,22.5155,22.6373,7000.0
2008-10-08 13:35:00,27.84,28.11,27.84,28.09,19600.0,22.5967,22.8158,22.5967,22.7996,19600.0
2008-10-08 13:40:00,28.09,28.15,28.0,28.1,36700.0,22.7996,22.8483,22.7266,22.8077,36700.0
2008-10-08 13:45:00,28.05,28.07,27.8,27.8,18500.0,22.7671,22.7834,22.5642,22.5642,18500.0
2008-10-08 13:50:00,27.82,28.04,27.77,28.04,12700.0,22.5805,22.759,22.5399,22.759,12700.0
2008-10-08 13:55:00,28.04,28.21,28.02,28.18,25700.0,22.759,22.897,22.7428,22.8727,25700.0
2008-10-08 14:00:00,28.16,28.27,28.06,28.27,19500.0,22.8564,22.9457,22.7753,22.9457,19500.0
2008-10-08 14:05:00,28.26,28.42,28.24,28.33,37600.0,22.9376,23.0675,22.9214,22.9944,37600.0
2008-10-08 14:10:00,28.34,28.39,28.22,28.39,20700.0,23.0025,23.0431,22.9051,23.0431,20700.0
2008-10-08 14:15:00,28.37,28.4,28.17,28.22,42100.0,23.0269,23.0512,22.8645,22.9051,42100.0
2008-10-08 14:20:00,28.22,28.45,28.22,28.3,56700.0,22.9051,23.0918,22.9051,22.9701,56700.0
2008-10-08 14:25:00,28.31,28.39,28.16,28.16,29200.0,22.9782,23.0431,22.8564,22.8564,29200.0
2008-10-08 14:30:00,28.15,28.42,28.06,28.34,23000.0,22.8483,23.0675,22.7753,23.0025,23000.0
2008-10-08 14:35:00,28.34,28.38,28.18,28.24,45900.0,23.0025,23.035,22.8727,22.9214,45900.0
2008-10-08 14:40:00,28.23,28.29,27.89,27.99,56400.0,22.9132,22.9619,22.6373,22.7184,56400.0
2008-10-08 14:45:00,28.0,28.22,27.97,28.22,44200.0,22.7266,22.9051,22.7022,22.9051,44200.0
2008-10-08 14:50:00,28.17,28.44,28.17,28.35,41200.0,22.8645,23.0837,22.8645,23.0106,41200.0
2008-10-08 14:55:00,28.35,28.35,28.15,28.27,81600.0,23.0106,23.0106,22.8483,22.9457,81600.0
2008-10-08 15:00:00,28.27,28.37,27.95,28.06,84500.0,22.9457,23.0269,22.686,22.7753,84500.0
2008-10-08 15:05:00,28.08,28.37,28.02,28.26,67600.0,22.7915,23.0269,22.7428,22.9376,67600.0
2008-10-08 15:10:00,28.28,28.28,27.79,27.79,34300.0,22.9538,22.9538,22.5561,22.5561,34300.0
2008-10-08 15:15:00,27.79,27.99,27.77,27.94,24400.0,22.5561,22.7184,22.5399,22.6779,24400.0
2008-10-08 15:20:00,27.94,28.08,27.86,28.08,20200.0,22.6779,22.7915,22.6129,22.7915,20200.0
2008-10-08 15:25:00,28.03,28.19,27.83,28.0,30900.0,22.7509,22.8808,22.5886,22.7266,30900.0
2008-10-08 15:30:00,28.0,28.28,27.35,27.37,43300.0,22.7266,22.9538,22.199,22.2152,43300.0
2008-10-08 15:35:00,27.42,27.82,27.38,27.42,32100.0,22.2558,22.5805,22.2233,22.2558,32100.0
2008-10-08 15:40:00,27.4,27.67,27.33,27.66,43600.0,22.2396,22.4587,22.1827,22.4506,43600.0
2008-10-08 15:45:00,27.61,27.68,27.4,27.47,93700.0,22.41,22.4668,22.2396,22.2964,93700.0
2008-10-08 15:50:00,27.45,27.6,27.24,27.32,61700.0,22.2801,22.4019,22.1097,22.1746,61700.0
2008-10-08 15:55:00,27.31,27.5,27.0,27.01,94100.0,22.1665,22.3207,21.9149,21.923,94100.0
2008-10-09 09:30:00,27.19,27.2,26.46,26.5,99500.0,22.0691,22.0772,21.4766,21.5091,99500.0
2008-10-09 09:35:00,26.52,26.61,26.43,26.51,77200.0,21.5253,21.5983,21.4523,21.5172,77200.0
2008-10-09 09:40:00,26.5,26.98,26.44,26.52,50500.0,21.5091,21.8987,21.4604,21.5253,50500.0
2008-10-09 09:45:00,26.58,26.64,26.29,26.31,87400.0,21.574,21.6227,21.3386,21.3549,87400.0
2008-10-09 09:50:00,26.31,26.51,26.27,26.36,55900.0,21.3549,21.5172,21.3224,21.3954,55900.0
2008-10-09 09:55:00,26.34,26.39,26.1,26.25,52300.0,21.3792,21.4198,21.1844,21.3062,52300.0
2008-10-09 10:00:00,26.21,26.21,25.82,25.99,74100.0,21.2737,21.2737,20.9571,21.0951,74100.0
2008-10-09 10:05:00,25.99,26.39,25.87,26.37,65700.0,21.0951,21.4198,20.9977,21.4036,65700.0
2008-10-09 10:10:00,26.33,26.47,26.13,26.19,70700.0,21.3711,21.4847,21.2088,21.2575,70700.0
2008-10-09 10:15:00,26.15,26.48,26.1,26.1,100400.0,21.225,21.4928,21.1844,21.1844,100400.0
2008-10-09 10:20:00,26.1,26.12,25.8,25.8,64800.0,21.1844,21.2006,20.9409,20.9409,64800.0
2008-10-09 10:25:00,25.78,25.87,25.43,25.49,85800.0,20.9247,20.9977,20.6406,20.6893,85800.0
2008-10-09 10:30:00,25.46,25.74,25.44,25.69,60500.0,20.6649,20.8922,20.6487,20.8516,60500.0
2008-10-09 10:35:00,25.68,26.12,25.67,25.75,114100.0,20.8435,21.2006,20.8354,20.9003,114100.0
2008-10-09 10:40:00,25.75,26.01,25.58,25.68,104200.0,20.9003,21.1114,20.7623,20.8435,104200.0
2008-10-09 10:45:00,25.65,25.78,25.37,25.65,85300.0,20.8192,20.9247,20.5919,20.8192,85300.0
2008-10-09 10:50:00,25.61,25.62,25.2,25.38,107900.0,20.7867,20.7948,20.4539,20.6,107900.0
2008-10-09 10:55:00,25.37,25.38,25.15,25.19,87100.0,20.5919,20.6,20.4133,20.4458,87100.0
2008-10-09 11:00:00,25.19,25.29,25.05,25.06,131500.0,20.4458,20.527,20.3322,20.3403,131500.0
2008-10-09 11:05:00,25.06,25.23,24.83,25.16,91100.0,20.3403,20.4783,20.1536,20.4214,91100.0
2008-10-09 11:10:00,25.16,25.43,25.15,25.4,64300.0,20.4214,20.6406,20.4133,20.6162,64300.0
2008-10-09 11:15:00,25.42,25.54,25.27,25.4,43900.0,20.6325,20.7299,20.5107,20.6162,43900.0
2008-10-09 11:20:00,25.4,25.55,25.22,25.23,39900.0,20.6162,20.738,20.4701,20.4783,39900.0
2008-10-09 11:25:00,25.22,25.3,25.0,25.16,106800.0,20.4701,20.5351,20.2916,20.4214,106800.0
2008-10-09 11:30:00,25.19,25.24,24.81,24.81,68600.0,20.4458,20.4864,20.1374,20.1374,68600.0
2008-10-09 11:35:00,24.86,25.36,24.83,25.2,86800.0,20.1779,20.5838,20.1536,20.4539,86800.0
2008-10-09 11:40:00,25.17,25.32,24.94,25.24,47200.0,20.4296,20.5513,20.2429,20.4864,47200.0
2008-10-09 11:45:00,25.24,25.42,25.16,25.16,37100.0,20.4864,20.6325,20.4214,20.4214,37100.0
2008-10-09 11:50:00,25.32,25.32,25.01,25.05,73900.0,20.5513,20.5513,20.2997,20.3322,73900.0
2008-10-09 11:55:00,25.06,25.16,24.88,24.96,54600.0,20.3403,20.4214,20.1942,20.2591,54600.0
2008-10-09 12:00:00,24.98,25.07,24.8,24.82,36000.0,20.2753,20.3484,20.1292,20.1455,36000.0
2008-10-09 12:05:00,24.81,25.05,24.78,25.03,51300.0,20.1374,20.3322,20.113,20.3159,51300.0
2008-10-09 12:10:00,25.01,25.18,24.99,25.04,22700.0,20.2997,20.4377,20.2835,20.324,22700.0
2008-10-09 12:15:00,25.05,25.29,25.05,25.2,33200.0,20.3322,20.527,20.3322,20.4539,33200.0
2008-10-09 12:20:00,25.15,25.27,25.11,25.25,29700.0,20.4133,20.5107,20.3809,20.4945,29700.0
2008-10-09 12:25:00,25.25,25.31,25.11,25.12,28300.0,20.4945,20.5432,20.3809,20.389,28300.0
2008-10-09 12:30:00,25.12,25.2,25.05,25.06,20500.0,20.389,20.4539,20.3322,20.3403,20500.0
2008-10-09 12:35:00,25.06,25.15,25.06,25.1,15500.0,20.3403,20.4133,20.3403,20.3727,15500.0
2008-10-09 12:40:00,25.12,25.12,25.02,25.07,37700.0,20.389,20.389,20.3078,20.3484,37700.0
2008-10-09 12:45:00,25.09,25.11,24.85,24.86,55700.0,20.3646,20.3809,20.1698,20.1779,55700.0
2008-10-09 12:50:00,24.86,25.12,24.85,25.03,29500.0,20.1779,20.389,20.1698,20.3159,29500.0
2008-10-09 12:55:00,25.03,25.04,24.94,25.03,24600.0,20.3159,20.324,20.2429,20.3159,24600.0
2008-10-09 13:00:00,25.03,25.13,25.03,25.07,22300.0,20.3159,20.3971,20.3159,20.3484,22300.0
2008-10-09 13:05:00,25.07,25.22,25.02,25.18,36800.0,20.3484,20.4701,20.3078,20.4377,36800.0
2008-10-09 13:10:00,25.19,25.5,25.18,25.42,66300.0,20.4458,20.6974,20.4377,20.6325,66300.0
2008-10-09 13:15:00,25.42,25.64,25.41,25.62,62800.0,20.6325,20.811,20.6244,20.7948,62800.0
2008-10-09 13:20:00,25.62,25.62,25.29,25.33,37000.0,20.7948,20.7948,20.527,20.5594,37000.0
2008-10-09 13:25:00,25.32,25.71,25.26,25.63,60800.0,20.5513,20.8679,20.5026,20.8029,60800.0
2008-10-09 13:30:00,25.67,25.76,25.6,25.61,41900.0,20.8354,20.9084,20.7786,20.7867,41900.0
2008-10-09 13:35:00,25.6,25.82,25.59,25.66,55000.0,20.7786,20.9571,20.7705,20.8273,55000.0
2008-10-09 13:40:00,25.66,25.96,25.64,25.78,71000.0,20.8273,21.0708,20.811,20.9247,71000.0
2008-10-09 13:45:00,25.83,26.1,25.77,26.1,115800.0,20.9653,21.1844,20.9166,21.1844,115800.0
2008-10-09 13:50:00,26.08,26.1,25.98,26.02,49900.0,21.1682,21.1844,21.087,21.1195,49900.0
2008-10-09 13:55:00,26.03,26.16,25.96,26.06,91600.0,21.1276,21.2331,21.0708,21.1519,91600.0
2008-10-09 14:00:00,26.05,26.18,25.89,25.91,85200.0,21.1438,21.2493,21.014,21.0302,85200.0
2008-10-09 14:05:00,25.93,25.93,25.78,25.85,28000.0,21.0464,21.0464,20.9247,20.9815,28000.0
2008-10-09 14:10:00,25.85,25.85,25.5,25.52,49100.0,20.9815,20.9815,20.6974,20.7136,49100.0
2008-10-09 14:15:00,25.51,25.61,25.3,25.36,35100.0,20.7055,20.7867,20.5351,20.5838,35100.0
2008-10-09 14:20:00,25.33,25.4,25.2,25.38,36300.0,20.5594,20.6162,20.4539,20.6,36300.0
2008-10-09 14:25:00,25.37,25.37,25.29,25.29,25600.0,20.5919,20.5919,20.527,20.527,25600.0
2008-10-09 14:30:00,25.29,25.34,25.04,25.05,46100.0,20.527,20.5675,20.324,20.3322,46100.0
2008-10-09 14:35:00,25.05,25.12,25.01,25.05,36300.0,20.3322,20.389,20.2997,20.3322,36300.0
2008-10-09 14:40:00,25.05,25.22,25.01,25.01,40800.0,20.3322,20.4701,20.2997,20.2997,40800.0
2008-10-09 14:45:00,25.04,25.06,24.92,24.99,54600.0,20.324,20.3403,20.2266,20.2835,54600.0
2008-10-09 14:50:00,24.99,24.99,24.79,24.83,43700.0,20.2835,20.2835,20.1211,20.1536,43700.0
2008-10-09 14:55:00,24.82,24.91,24.68,24.71,41800.0,20.1455,20.2185,20.0318,20.0562,41800.0
2008-10-09 15:00:00,24.74,24.75,24.53,24.62,121100.0,20.0805,20.0887,19.9101,19.9831,121100.0
2008-10-09 15:05:00,24.63,24.81,24.57,24.59,59500.0,19.9913,20.1374,19.9426,19.9588,59500.0
2008-10-09 15:10:00,24.59,24.61,24.14,24.14,78500.0,19.9588,19.975,19.5935,19.5935,78500.0
2008-10-09 15:15:00,24.17,24.52,24.14,24.28,105700.0,19.6179,19.902,19.5935,19.7072,105700.0
2008-10-09 15:20:00,24.27,24.37,24.14,24.27,98700.0,19.6991,19.7802,19.5935,19.6991,98700.0
2008-10-09 15:25:00,24.25,24.27,24.12,24.16,64600.0,19.6828,19.6991,19.5773,19.6098,64600.0
2008-10-09 15:30:00,24.13,24.41,24.12,24.38,110100.0,19.5854,19.8127,19.5773,19.7883,110100.0
2008-10-09 15:35:00,24.39,24.43,24.26,24.27,105100.0,19.7965,19.8289,19.6909,19.6991,105100.0
2008-10-09 15:40:00,24.28,24.28,23.94,24.02,195300.0,19.7072,19.7072,19.4312,19.4961,195300.0
2008-10-09 15:45:00,24.02,24.05,23.59,23.75,147100.0,19.4961,19.5205,19.1471,19.277,147100.0
2008-10-09 15:50:00,23.76,23.97,23.73,23.97,126500.0,19.2851,19.4556,19.2608,19.4556,126500.0
2008-10-09 15:55:00,23.99,24.34,23.85,24.28,340300.0,19.4718,19.7559,19.3582,19.7072,340300.0
2008-10-10 09:30:00,21.76,23.2,21.15,21.3,211100.0,17.6618,18.8306,17.1667,17.2884,211100.0
2008-10-10 09:35:00,21.3,21.5,20.29,20.89,236500.0,17.2884,17.4508,16.4686,16.9556,236500.0
2008-10-10 09:40:00,20.89,22.58,20.88,22.3,255100.0,16.9556,18.3273,16.9475,18.1001,255100.0
2008-10-10 09:45:00,22.36,23.37,22.29,23.28,222100.0,18.1488,18.9686,18.092,18.8955,222100.0
2008-10-10 09:50:00,23.32,23.36,22.25,22.55,152300.0,18.928,18.9604,18.0595,18.303,152300.0
2008-10-10 09:55:00,22.54,22.55,22.0,22.39,97100.0,18.2949,18.303,17.8566,18.1731,97100.0
2008-10-10 10:00:00,22.38,22.84,22.3,22.63,71500.0,18.165,18.5384,18.1001,18.3679,71500.0
2008-10-10 10:05:00,22.65,23.87,22.63,23.31,100900.0,18.3842,19.3744,18.3679,18.9199,100900.0
2008-10-10 10:10:00,23.48,23.75,22.89,23.75,62300.0,19.0578,19.277,18.579,19.277,62300.0
2008-10-10 10:15:00,23.75,23.75,23.02,23.21,160500.0,19.277,19.277,18.6845,18.8387,160500.0
2008-10-10 10:20:00,23.23,23.5,23.06,23.1,45200.0,18.8549,19.0741,18.7169,18.7494,45200.0
2008-10-10 10:25:00,23.1,23.21,23.0,23.0,53800.0,18.7494,18.8387,18.6682,18.6682,53800.0
2008-10-10 10:30:00,23.05,23.13,22.98,22.98,111700.0,18.7088,18.7738,18.652,18.652,111700.0
2008-10-10 10:35:00,22.97,23.0,22.7,22.83,49100.0,18.6439,18.6682,18.4247,18.5303,49100.0
2008-10-10 10:40:00,22.81,22.89,22.45,22.64,48800.0,18.514,18.579,18.2218,18.376,48800.0
2008-10-10 10:45:00,22.65,22.99,22.5,22.86,52200.0,18.3842,18.6601,18.2624,18.5546,52200.0
2008-10-10 10:50:00,22.91,22.94,22.57,22.77,34100.0,18.5952,18.6195,18.3192,18.4816,34100.0
2008-10-10 10:55:00,22.75,22.76,22.45,22.49,31200.0,18.4653,18.4734,18.2218,18.2543,31200.0
2008-10-10 11:00:00,22.49,22.75,22.48,22.54,37600.0,18.2543,18.4653,18.2462,18.2949,37600.0
2008-10-10 11:05:00,22.55,22.6,22.32,22.38,40800.0,18.303,18.3436,18.1163,18.165,40800.0
2008-10-10 11:10:00,22.38,22.52,22.1,22.44,51900.0,18.165,18.2786,17.9378,18.2137,51900.0
2008-10-10 11:15:00,22.43,22.5,22.15,22.2,57400.0,18.2056,18.2624,17.9783,18.0189,57400.0
2008-10-10 11:20:00,22.23,22.31,22.11,22.21,31500.0,18.0433,18.1082,17.9459,18.027,31500.0
2008-10-10 11:25:00,22.17,22.25,21.97,22.0,56200.0,17.9946,18.0595,17.8322,17.8566,56200.0
2008-10-10 11:30:00,21.98,22.04,21.88,21.91,32300.0,17.8404,17.8891,17.7592,17.7835,32300.0
2008-10-10 11:35:00,21.93,22.1,21.86,22.06,31600.0,17.7998,17.9378,17.743,17.9053,31600.0
2008-10-10 11:40:00,22.05,22.16,21.9,22.0,23900.0,17.8972,17.9864,17.7754,17.8566,23900.0
2008-10-10 11:45:00,21.98,22.1,21.79,21.83,31000.0,17.8404,17.9378,17.6861,17.7186,31000.0
2008-10-10 11:50:00,21.82,21.85,21.44,21.54,84200.0,17.7105,17.7348,17.4021,17.4832,84200.0
2008-10-10 11:55:00,21.53,21.64,21.3,21.44,121000.0,17.4751,17.5644,17.2884,17.4021,121000.0
2008-10-10 12:00:00,21.44,21.59,21.33,21.52,77600.0,17.4021,17.5238,17.3128,17.467,77600.0
2008-10-10 12:05:00,21.5,21.63,21.3,21.42,114500.0,17.4508,17.5563,17.2884,17.3858,114500.0
2008-10-10 12:10:00,21.45,21.6,21.37,21.54,101400.0,17.4102,17.5319,17.3452,17.4832,101400.0
2008-10-10 12:15:00,21.52,21.7,21.45,21.58,141500.0,17.467,17.6131,17.4102,17.5157,141500.0
2008-10-10 12:20:00,21.58,21.76,21.51,21.64,139000.0,17.5157,17.6618,17.4589,17.5644,139000.0
2008-10-10 12:25:00,21.62,21.68,21.5,21.62,100200.0,17.5482,17.5969,17.4508,17.5482,100200.0
2008-10-10 12:30:00,21.62,21.77,21.49,21.6,89700.0,17.5482,17.6699,17.4426,17.5319,89700.0
2008-10-10 12:35:00,21.6,21.8,21.57,21.78,95500.0,17.5319,17.6943,17.5076,17.678,95500.0
2008-10-10 12:40:00,21.74,22.17,21.73,22.16,82200.0,17.6456,17.9946,17.6374,17.9864,82200.0
2008-10-10 12:45:00,22.12,22.27,22.01,22.02,71500.0,17.954,18.0757,17.8647,17.8728,71500.0
2008-10-10 12:50:00,22.01,22.08,21.88,21.98,26700.0,17.8647,17.9215,17.7592,17.8404,26700.0
2008-10-10 12:55:00,21.96,22.04,21.88,22.0,23600.0,17.8241,17.8891,17.7592,17.8566,23600.0
2008-10-10 13:00:00,22.01,22.02,21.76,21.85,33400.0,17.8647,17.8728,17.6618,17.7348,33400.0
2008-10-10 13:05:00,21.83,21.94,21.74,21.84,31100.0,17.7186,17.8079,17.6456,17.7267,31100.0
2008-10-10 13:10:00,21.85,21.85,21.55,21.63,53300.0,17.7348,17.7348,17.4913,17.5563,53300.0
2008-10-10 13:15:00,21.61,21.72,21.57,21.71,39100.0,17.54,17.6293,17.5076,17.6212,39100.0
2008-10-10 13:20:00,21.7,21.9,21.63,21.82,51300.0,17.6131,17.7754,17.5563,17.7105,51300.0
2008-10-10 13:25:00,21.85,22.06,21.82,21.97,51600.0,17.7348,17.9053,17.7105,17.8322,51600.0
2008-10-10 13:30:00,21.99,22.0,21.76,21.94,47800.0,17.8485,17.8566,17.6618,17.8079,47800.0
2008-10-10 13:35:00,21.94,21.98,21.72,21.95,73700.0,17.8079,17.8404,17.6293,17.816,73700.0
2008-10-10 13:40:00,21.95,21.95,21.65,21.68,39300.0,17.816,17.816,17.5725,17.5969,39300.0
2008-10-10 13:45:00,21.69,21.69,21.28,21.32,61900.0,17.605,17.605,17.2722,17.3047,61900.0
2008-10-10 13:50:00,21.35,21.55,21.21,21.23,66800.0,17.329,17.4913,17.2154,17.2316,66800.0
2008-10-10 13:55:00,21.31,21.65,21.27,21.65,78200.0,17.2965,17.5725,17.2641,17.5725,78200.0
2008-10-10 14:00:00,21.62,21.65,21.42,21.65,61800.0,17.5482,17.5725,17.3858,17.5725,61800.0
2008-10-10 14:05:00,21.65,21.91,21.6,21.85,121500.0,17.5725,17.7835,17.5319,17.7348,121500.0
2008-10-10 14:10:00,21.86,22.0,21.62,21.73,90200.0,17.743,17.8566,17.5482,17.6374,90200.0
2008-10-10 14:15:00,21.73,21.89,21.5,21.54,68100.0,17.6374,17.7673,17.4508,17.4832,68100.0
2008-10-10 14:20:00,21.56,21.76,21.49,21.49,51500.0,17.4995,17.6618,17.4426,17.4426,51500.0
2008-10-10 14:25:00,21.51,21.55,21.23,21.31,62600.0,17.4589,17.4913,17.2316,17.2965,62600.0
2008-10-10 14:30:00,21.3,21.55,21.3,21.35,61400.0,17.2884,17.4913,17.2884,17.329,61400.0
2008-10-10 14:35:00,21.3,21.52,21.21,21.52,50200.0,17.2884,17.467,17.2154,17.467,50200.0
2008-10-10 14:40:00,21.51,21.51,21.23,21.29,72300.0,17.4589,17.4589,17.2316,17.2803,72300.0
2008-10-10 14:45:00,21.31,21.65,21.25,21.48,80400.0,17.2965,17.5725,17.2478,17.4345,80400.0
2008-10-10 14:50:00,21.44,21.55,21.26,21.28,66500.0,17.4021,17.4913,17.256,17.2722,66500.0
2008-10-10 14:55:00,21.29,21.34,21.09,21.28,84500.0,17.2803,17.3209,17.118,17.2722,84500.0
2008-10-10 15:00:00,21.29,21.47,21.1,21.27,110400.0,17.2803,17.4264,17.1261,17.2641,110400.0
2008-10-10 15:05:00,21.27,21.65,21.21,21.54,74700.0,17.2641,17.5725,17.2154,17.4832,74700.0
2008-10-10 15:10:00,21.53,22.38,21.47,22.25,157800.0,17.4751,18.165,17.4264,18.0595,157800.0
2008-10-10 15:15:00,22.24,22.73,22.13,22.5,108500.0,18.0514,18.4491,17.9621,18.2624,108500.0
2008-10-10 15:20:00,22.52,22.72,22.48,22.53,110400.0,18.2786,18.441,18.2462,18.2868,110400.0
2008-10-10 15:25:00,22.55,23.09,22.51,23.01,128900.0,18.303,18.7413,18.2705,18.6764,128900.0
2008-10-10 15:30:00,22.99,23.18,22.87,22.98,134600.0,18.6601,18.8143,18.5627,18.652,134600.0
2008-10-10 15:35:00,22.95,23.8,22.95,23.14,127600.0,18.6277,19.3176,18.6277,18.7819,127600.0
2008-10-10 15:40:00,23.16,23.22,22.48,22.93,144200.0,18.7981,18.8468,18.2462,18.6114,144200.0
2008-10-10 15:45:00,22.95,23.05,22.49,22.61,128000.0,18.6277,18.7088,18.2543,18.3517,128000.0
2008-10-10 15:50:00,22.59,23.01,22.49,22.66,170300.0,18.3355,18.6764,18.2543,18.3923,170300.0
2008-10-10 15:55:00,22.66,23.3,22.64,23.26,162000.0,18.3923,18.9117,18.376,18.8793,162000.0
2008-10-13 09:30:00,24.76,24.76,23.92,23.97,108200.0,20.0968,20.0968,19.415,19.4556,108200.0
2008-10-13 09:35:00,23.94,24.66,23.93,24.62,110100.0,19.4312,20.0156,19.4231,19.9831,110100.0
2008-10-13 09:40:00,24.63,24.64,24.36,24.39,48000.0,19.9913,19.9994,19.7721,19.7965,48000.0
2008-10-13 09:45:00,24.37,24.51,24.16,24.2,98100.0,19.7802,19.8939,19.6098,19.6422,98100.0
2008-10-13 09:50:00,24.22,24.5,24.1,24.36,82800.0,19.6585,19.8857,19.5611,19.7721,82800.0
2008-10-13 09:55:00,24.31,24.45,24.21,24.44,54200.0,19.7315,19.8452,19.6504,19.837,54200.0
2008-10-13 10:00:00,24.44,24.44,23.82,23.95,35000.0,19.837,19.837,19.3338,19.4393,35000.0
2008-10-13 10:05:00,23.94,23.99,23.7,23.81,56200.0,19.4312,19.4718,19.2364,19.3257,56200.0
2008-10-13 10:10:00,23.81,24.2,23.81,24.2,135900.0,19.3257,19.6422,19.3257,19.6422,135900.0
2008-10-13 10:15:00,24.2,24.2,23.97,24.1,60600.0,19.6422,19.6422,19.4556,19.5611,60600.0
2008-10-13 10:20:00,24.1,24.15,23.96,23.99,75200.0,19.5611,19.6017,19.4474,19.4718,75200.0
2008-10-13 10:25:00,24.01,24.3,23.96,24.28,56300.0,19.488,19.7234,19.4474,19.7072,56300.0
2008-10-13 10:30:00,24.28,24.37,24.01,24.04,104500.0,19.7072,19.7802,19.488,19.5124,104500.0
2008-10-13 10:35:00,24.09,24.12,23.98,24.04,47900.0,19.553,19.5773,19.4637,19.5124,47900.0
2008-10-13 10:40:00,24.04,24.04,23.83,23.92,27100.0,19.5124,19.5124,19.3419,19.415,27100.0
2008-10-13 10:45:00,23.91,23.93,23.8,23.86,13200.0,19.4069,19.4231,19.3176,19.3663,13200.0
2008-10-13 10:50:00,23.86,23.87,23.76,23.79,19900.0,19.3663,19.3744,19.2851,19.3095,19900.0
2008-10-13 10:55:00,23.78,23.85,23.77,23.78,17900.0,19.3013,19.3582,19.2932,19.3013,17900.0
2008-10-13 11:00:00,23.77,23.84,23.75,23.81,23100.0,19.2932,19.35,19.277,19.3257,23100.0
2008-10-13 11:05:00,23.83,23.9,23.8,23.9,31300.0,19.3419,19.3987,19.3176,19.3987,31300.0
2008-10-13 11:10:00,23.9,23.94,23.86,23.9,29200.0,19.3987,19.4312,19.3663,19.3987,29200.0
2008-10-13 11:15:00,23.92,23.98,23.83,23.85,11500.0,19.415,19.4637,19.3419,19.3582,11500.0
2008-10-13 11:20:00,23.85,23.9,23.82,23.88,16800.0,19.3582,19.3987,19.3338,19.3825,16800.0
2008-10-13 11:25:00,23.87,24.07,23.87,24.06,31500.0,19.3744,19.5367,19.3744,19.5286,31500.0
2008-10-13 11:30:00,24.06,24.29,24.03,24.28,86600.0,19.5286,19.7153,19.5043,19.7072,86600.0
2008-10-13 11:35:00,24.26,24.28,24.03,24.06,84100.0,19.6909,19.7072,19.5043,19.5286,84100.0
2008-10-13 11:40:00,24.08,24.28,24.06,24.15,29800.0,19.5448,19.7072,19.5286,19.6017,29800.0
2008-10-13 11:45:00,24.16,24.24,24.14,24.17,41000.0,19.6098,19.6747,19.5935,19.6179,41000.0
2008-10-13 11:50:00,24.17,24.22,24.15,24.18,43200.0,19.6179,19.6585,19.6017,19.626,43200.0
2008-10-13 11:55:00,24.18,24.25,24.15,24.23,42800.0,19.626,19.6828,19.6017,19.6666,42800.0
2008-10-13 12:00:00,24.22,24.33,24.18,24.29,31300.0,19.6585,19.7478,19.626,19.7153,31300.0
2008-10-13 12:05:00,24.27,24.46,24.26,24.46,34300.0,19.6991,19.8533,19.6909,19.8533,34300.0
2008-10-13 12:10:00,24.47,24.5,24.43,24.47,30900.0,19.8614,19.8857,19.8289,19.8614,30900.0
2008-10-13 12:15:00,24.47,24.67,24.43,24.65,44500.0,19.8614,20.0237,19.8289,20.0075,44500.0
2008-10-13 12:20:00,24.61,24.7,24.48,24.48,74200.0,19.975,20.0481,19.8695,19.8695,74200.0
2008-10-13 12:25:00,24.48,24.5,24.39,24.41,58200.0,19.8695,19.8857,19.7965,19.8127,58200.0
2008-10-13 12:30:00,24.38,24.45,24.36,24.39,23800.0,19.7883,19.8452,19.7721,19.7965,23800.0
2008-10-13 12:35:00,24.39,24.39,24.28,24.28,25200.0,19.7965,19.7965,19.7072,19.7072,25200.0
2008-10-13 12:40:00,24.3,24.34,24.26,24.3,22100.0,19.7234,19.7559,19.6909,19.7234,22100.0
2008-10-13 12:45:00,24.27,24.33,24.26,24.3,11800.0,19.6991,19.7478,19.6909,19.7234,11800.0
2008-10-13 12:50:00,24.3,24.37,24.1,24.17,79600.0,19.7234,19.7802,19.5611,19.6179,79600.0
2008-10-13 12:55:00,24.17,24.26,24.09,24.11,54100.0,19.6179,19.6909,19.553,19.5692,54100.0
2008-10-13 13:00:00,24.14,24.15,24.06,24.11,50100.0,19.5935,19.6017,19.5286,19.5692,50100.0
2008-10-13 13:05:00,24.11,24.16,24.05,24.11,26500.0,19.5692,19.6098,19.5205,19.5692,26500.0
2008-10-13 13:10:00,24.13,24.16,24.09,24.16,16200.0,19.5854,19.6098,19.553,19.6098,16200.0
2008-10-13 13:15:00,24.17,24.22,24.15,24.18,23700.0,19.6179,19.6585,19.6017,19.626,23700.0
2008-10-13 13:20:00,24.16,24.2,24.13,24.19,22000.0,19.6098,19.6422,19.5854,19.6341,22000.0
2008-10-13 13:25:00,24.19,24.2,24.15,24.2,14100.0,19.6341,19.6422,19.6017,19.6422,14100.0
2008-10-13 13:30:00,24.18,24.31,24.18,24.31,54500.0,19.626,19.7315,19.626,19.7315,54500.0
2008-10-13 13:35:00,24.31,24.34,24.24,24.31,77500.0,19.7315,19.7559,19.6747,19.7315,77500.0
2008-10-13 13:40:00,24.33,24.37,24.2,24.31,74500.0,19.7478,19.7802,19.6422,19.7315,74500.0
2008-10-13 13:45:00,24.31,24.5,24.29,24.45,66000.0,19.7315,19.8857,19.7153,19.8452,66000.0
2008-10-13 13:50:00,24.43,24.46,24.3,24.36,49700.0,19.8289,19.8533,19.7234,19.7721,49700.0
2008-10-13 13:55:00,24.36,24.38,24.26,24.36,46700.0,19.7721,19.7883,19.6909,19.7721,46700.0
2008-10-13 14:00:00,24.37,24.38,24.27,24.29,44100.0,19.7802,19.7883,19.6991,19.7153,44100.0
2008-10-13 14:05:00,24.25,24.34,24.12,24.13,54800.0,19.6828,19.7559,19.5773,19.5854,54800.0
2008-10-13 14:10:00,24.11,24.18,24.08,24.13,45200.0,19.5692,19.626,19.5448,19.5854,45200.0
2008-10-13 14:15:00,24.1,24.18,24.05,24.06,49100.0,19.5611,19.626,19.5205,19.5286,49100.0
2008-10-13 14:20:00,24.06,24.06,23.96,23.97,71000.0,19.5286,19.5286,19.4474,19.4556,71000.0
2008-10-13 14:25:00,23.95,24.0,23.91,23.98,26300.0,19.4393,19.4799,19.4069,19.4637,26300.0
2008-10-13 14:30:00,23.96,24.0,23.92,23.98,24600.0,19.4474,19.4799,19.415,19.4637,24600.0
2008-10-13 14:35:00,23.97,24.05,23.97,24.01,51000.0,19.4556,19.5205,19.4556,19.488,51000.0
2008-10-13 14:40:00,24.02,24.16,24.01,24.16,50300.0,19.4961,19.6098,19.488,19.6098,50300.0
2008-10-13 14:45:00,24.16,24.16,24.08,24.1,31600.0,19.6098,19.6098,19.5448,19.5611,31600.0
2008-10-13 14:50:00,24.1,24.1,24.03,24.09,36300.0,19.5611,19.5611,19.5043,19.553,36300.0
2008-10-13 14:55:00,24.1,24.22,24.07,24.2,72900.0,19.5611,19.6585,19.5367,19.6422,72900.0
2008-10-13 15:00:00,24.19,24.33,24.19,24.24,92200.0,19.6341,19.7478,19.6341,19.6747,92200.0
2008-10-13 15:05:00,24.25,24.3,24.14,24.18,104500.0,19.6828,19.7234,19.5935,19.626,104500.0
2008-10-13 15:10:00,24.18,24.23,24.09,24.15,66900.0,19.626,19.6666,19.553,19.6017,66900.0
2008-10-13 15:15:00,24.15,24.19,24.05,24.15,46800.0,19.6017,19.6341,19.5205,19.6017,46800.0
2008-10-13 15:20:00,24.15,24.24,24.13,24.21,45400.0,19.6017,19.6747,19.5854,19.6504,45400.0
2008-10-13 15:25:00,24.21,24.29,24.2,24.26,72000.0,19.6504,19.7153,19.6422,19.6909,72000.0
2008-10-13 15:30:00,24.27,24.29,24.15,24.23,103500.0,19.6991,19.7153,19.6017,19.6666,103500.0
2008-10-13 15:35:00,24.22,24.25,24.14,24.25,181600.0,19.6585,19.6828,19.5935,19.6828,181600.0
2008-10-13 15:40:00,24.23,24.41,24.22,24.38,327400.0,19.6666,19.8127,19.6585,19.7883,327400.0
2008-10-13 15:45:00,24.38,24.57,24.35,24.55,193800.0,19.7883,19.9426,19.764,19.9263,193800.0
2008-10-13 15:50:00,24.55,24.65,24.51,24.63,186200.0,19.9263,20.0075,19.8939,19.9913,186200.0
2008-10-13 15:55:00,24.63,25.0,24.5,24.84,289000.0,19.9913,20.2916,19.8857,20.1617,289000.0
2008-10-14 09:30:00,26.15,27.34,25.97,26.03,13700.0,21.225,22.1909,21.0789,21.1276,13700.0
2008-10-14 09:35:00,26.05,26.99,26.04,26.45,240300.0,21.1438,21.9068,21.1357,21.4685,240300.0
2008-10-14 09:40:00,26.47,27.4,26.42,27.0,151400.0,21.4847,22.2396,21.4441,21.9149,151400.0
2008-10-14 09:45:00,26.97,27.2,26.76,26.84,109200.0,21.8905,22.0772,21.7201,21.785,109200.0
2008-10-14 09:50:00,26.87,27.13,26.48,26.55,132400.0,21.8094,22.0204,21.4928,21.5496,132400.0
2008-10-14 09:55:00,26.55,26.68,26.2,26.32,110100.0,21.5496,21.6552,21.2656,21.363,110100.0
2008-10-14 10:00:00,26.32,27.05,26.31,26.82,137900.0,21.363,21.9555,21.3549,21.7688,137900.0
2008-10-14 10:05:00,26.8,26.81,26.1,26.39,65400.0,21.7526,21.7607,21.1844,21.4198,65400.0
2008-10-14 10:10:00,26.39,26.47,26.14,26.28,161200.0,21.4198,21.4847,21.2169,21.3305,161200.0
2008-10-14 10:15:00,26.27,26.84,26.24,26.69,72300.0,21.3224,21.785,21.298,21.6633,72300.0
2008-10-14 10:20:00,26.7,26.83,26.39,26.44,49600.0,21.6714,21.7769,21.4198,21.4604,49600.0
2008-10-14 10:25:00,26.45,26.46,26.22,26.34,83300.0,21.4685,21.4766,21.2818,21.3792,83300.0
2008-10-14 10:30:00,26.34,26.48,26.2,26.21,75300.0,21.3792,21.4928,21.2656,21.2737,75300.0
2008-10-14 10:35:00,26.23,26.41,25.94,26.19,86000.0,21.2899,21.436,21.0545,21.2575,86000.0
2008-10-14 10:40:00,26.19,26.31,25.83,25.92,80500.0,21.2575,21.3549,20.9653,21.0383,80500.0
2008-10-14 10:45:00,25.91,26.25,25.9,26.14,120700.0,21.0302,21.3062,21.0221,21.2169,120700.0
2008-10-14 10:50:00,26.14,26.38,25.96,25.99,69800.0,21.2169,21.4117,21.0708,21.0951,69800.0
2008-10-14 10:55:00,26.0,26.57,26.0,26.51,44700.0,21.1032,21.5659,21.1032,21.5172,44700.0
2008-10-14 11:00:00,26.52,26.52,26.18,26.25,32000.0,21.5253,21.5253,21.2493,21.3062,32000.0
2008-10-14 11:05:00,26.26,26.42,26.25,26.3,20300.0,21.3143,21.4441,21.3062,21.3467,20300.0
2008-10-14 11:10:00,26.3,26.42,26.25,26.33,38600.0,21.3467,21.4441,21.3062,21.3711,38600.0
2008-10-14 11:15:00,26.35,26.61,26.34,26.56,36400.0,21.3873,21.5983,21.3792,21.5578,36400.0
2008-10-14 11:20:00,26.56,26.73,26.49,26.73,38500.0,21.5578,21.6957,21.501,21.6957,38500.0
2008-10-14 11:25:00,26.74,27.28,26.68,27.11,137900.0,21.7039,22.1422,21.6552,22.0042,137900.0
2008-10-14 11:30:00,27.1,27.13,26.94,26.97,64600.0,21.9961,22.0204,21.8662,21.8905,64600.0
2008-10-14 11:35:00,26.96,27.06,26.79,26.92,34700.0,21.8824,21.9636,21.7444,21.85,34700.0
2008-10-14 11:40:00,26.9,27.0,26.87,26.92,31900.0,21.8337,21.9149,21.8094,21.85,31900.0
2008-10-14 11:45:00,26.92,27.13,26.91,27.1,80400.0,21.85,22.0204,21.8418,21.9961,80400.0
2008-10-14 11:50:00,27.1,27.12,27.02,27.07,72700.0,21.9961,22.0123,21.9311,21.9717,72700.0
2008-10-14 11:55:00,27.04,27.1,26.97,27.05,108100.0,21.9474,21.9961,21.8905,21.9555,108100.0
2008-10-14 12:00:00,27.05,27.06,26.67,26.68,39000.0,21.9555,21.9636,21.647,21.6552,39000.0
2008-10-14 12:05:00,26.67,26.74,26.6,26.61,33300.0,21.647,21.7039,21.5902,21.5983,33300.0
2008-10-14 12:10:00,26.61,26.71,26.58,26.6,85700.0,21.5983,21.6795,21.574,21.5902,85700.0
2008-10-14 12:15:00,26.61,26.83,26.59,26.83,53300.0,21.5983,21.7769,21.5821,21.7769,53300.0
2008-10-14 12:20:00,26.83,26.92,26.81,26.87,17300.0,21.7769,21.85,21.7607,21.8094,17300.0
2008-10-14 12:25:00,26.88,27.01,26.85,26.97,91700.0,21.8175,21.923,21.7931,21.8905,91700.0
2008-10-14 12:30:00,26.99,27.07,26.97,27.05,25800.0,21.9068,21.9717,21.8905,21.9555,25800.0
2008-10-14 12:35:00,27.06,27.31,27.02,27.25,66900.0,21.9636,22.1665,21.9311,22.1178,66900.0
2008-10-14 12:40:00,27.25,27.37,27.17,27.17,38500.0,22.1178,22.2152,22.0529,22.0529,38500.0
2008-10-14 12:45:00,27.17,27.39,27.17,27.33,39700.0,22.0529,22.2314,22.0529,22.1827,39700.0
2008-10-14 12:50:00,27.37,27.47,27.23,27.26,27100.0,22.2152,22.2964,22.1016,22.1259,27100.0
2008-10-14 12:55:00,27.26,27.34,27.24,27.24,28600.0,22.1259,22.1909,22.1097,22.1097,28600.0
2008-10-14 13:00:00,27.24,27.25,27.05,27.09,36200.0,22.1097,22.1178,21.9555,21.9879,36200.0
2008-10-14 13:05:00,27.09,27.33,27.09,27.29,55600.0,21.9879,22.1827,21.9879,22.1503,55600.0
2008-10-14 13:10:00,27.27,27.28,27.04,27.26,20900.0,22.134,22.1422,21.9474,22.1259,20900.0
2008-10-14 13:15:00,27.29,27.3,27.1,27.12,33300.0,22.1503,22.1584,21.9961,22.0123,33300.0
2008-10-14 13:20:00,27.17,27.24,26.94,27.01,31800.0,22.0529,22.1097,21.8662,21.923,31800.0
2008-10-14 13:25:00,26.99,27.07,26.89,26.92,28500.0,21.9068,21.9717,21.8256,21.85,28500.0
2008-10-14 13:30:00,26.96,27.15,26.93,27.11,50000.0,21.8824,22.0366,21.8581,22.0042,50000.0
2008-10-14 13:35:00,27.1,27.17,26.95,26.95,21200.0,21.9961,22.0529,21.8743,21.8743,21200.0
2008-10-14 13:40:00,26.94,27.13,26.86,27.08,65400.0,21.8662,22.0204,21.8013,21.9798,65400.0
2008-10-14 13:45:00,27.08,27.24,27.0,27.06,29000.0,21.9798,22.1097,21.9149,21.9636,29000.0
2008-10-14 13:50:00,27.06,27.12,26.87,26.9,37500.0,21.9636,22.0123,21.8094,21.8337,37500.0
2008-10-14 13:55:00,26.9,27.1,26.77,27.01,66400.0,21.8337,21.9961,21.7282,21.923,66400.0
2008-10-14 14:00:00,26.99,27.1,26.97,26.98,58700.0,21.9068,21.9961,21.8905,21.8987,58700.0
2008-10-14 14:05:00,26.97,27.0,26.86,26.92,42700.0,21.8905,21.9149,21.8013,21.85,42700.0
2008-10-14 14:10:00,26.93,26.97,26.73,26.8,65100.0,21.8581,21.8905,21.6957,21.7526,65100.0
2008-10-14 14:15:00,26.8,26.93,26.77,26.87,145000.0,21.7526,21.8581,21.7282,21.8094,145000.0
2008-10-14 14:20:00,26.88,26.93,26.75,26.89,66900.0,21.8175,21.8581,21.712,21.8256,66900.0
2008-10-14 14:25:00,26.9,27.15,26.8,27.13,55300.0,21.8337,22.0366,21.7526,22.0204,55300.0
2008-10-14 14:30:00,27.15,27.22,26.94,26.99,64700.0,22.0366,22.0935,21.8662,21.9068,64700.0
2008-10-14 14:35:00,27.0,27.13,26.98,27.05,41600.0,21.9149,22.0204,21.8987,21.9555,41600.0
2008-10-14 14:40:00,27.03,27.1,26.83,26.89,74000.0,21.9392,21.9961,21.7769,21.8256,74000.0
2008-10-14 14:45:00,26.89,26.89,26.66,26.73,96900.0,21.8256,21.8256,21.6389,21.6957,96900.0
2008-10-14 14:50:00,26.7,26.96,26.64,26.92,77700.0,21.6714,21.8824,21.6227,21.85,77700.0
2008-10-14 14:55:00,26.91,26.96,26.71,26.83,73000.0,21.8418,21.8824,21.6795,21.7769,73000.0
2008-10-14 15:00:00,26.81,26.92,26.69,26.84,82300.0,21.7607,21.85,21.6633,21.785,82300.0
2008-10-14 15:05:00,26.84,27.16,26.84,27.14,50200.0,21.785,22.0448,21.785,22.0285,50200.0
2008-10-14 15:10:00,27.13,27.4,27.13,27.22,60400.0,22.0204,22.2396,22.0204,22.0935,60400.0
2008-10-14 15:15:00,27.25,27.28,27.01,27.07,35900.0,22.1178,22.1422,21.923,21.9717,35900.0
2008-10-14 15:20:00,27.08,27.22,27.04,27.17,96800.0,21.9798,22.0935,21.9474,22.0529,96800.0
2008-10-14 15:25:00,27.17,27.44,27.16,27.38,85800.0,22.0529,22.272,22.0448,22.2233,85800.0
2008-10-14 15:30:00,27.43,27.73,27.4,27.59,131400.0,22.2639,22.5074,22.2396,22.3938,131400.0
2008-10-14 15:35:00,27.58,27.67,27.19,27.37,123400.0,22.3857,22.4587,22.0691,22.2152,123400.0
2008-10-14 15:40:00,27.36,27.6,27.35,27.54,150500.0,22.2071,22.4019,22.199,22.3532,150500.0
2008-10-14 15:45:00,27.55,27.79,27.53,27.75,170900.0,22.3613,22.5561,22.3451,22.5236,170900.0
2008-10-14 15:50:00,27.75,27.92,27.5,27.74,212400.0,22.5236,22.6616,22.3207,22.5155,212400.0
2008-10-14 15:55:00,27.76,27.79,27.5,27.61,224300.0,22.5318,22.5561,22.3207,22.41,224300.0
2008-10-15 09:30:00,26.71,27.27,26.49,26.49,32500.0,21.6795,22.134,21.501,21.501,32500.0
2008-10-15 09:35:00,26.53,27.0,26.41,26.53,47000.0,21.5334,21.9149,21.436,21.5334,47000.0
2008-10-15 09:40:00,26.5,26.72,26.33,26.62,48400.0,21.5091,21.6876,21.3711,21.6065,48400.0
2008-10-15 09:45:00,26.59,26.6,26.32,26.38,38600.0,21.5821,21.5902,21.363,21.4117,38600.0
2008-10-15 09:50:00,26.34,26.61,26.27,26.55,121200.0,21.3792,21.5983,21.3224,21.5496,121200.0
2008-10-15 09:55:00,26.54,26.6,26.46,26.53,30300.0,21.5415,21.5902,21.4766,21.5334,30300.0
2008-10-15 10:00:00,26.49,26.52,26.16,26.29,40500.0,21.501,21.5253,21.2331,21.3386,40500.0
2008-10-15 10:05:00,26.32,26.32,26.0,26.17,58600.0,21.363,21.363,21.1032,21.2412,58600.0
2008-10-15 10:10:00,26.15,26.24,26.06,26.17,25800.0,21.225,21.298,21.1519,21.2412,25800.0
2008-10-15 10:15:00,26.17,26.23,26.0,26.04,26800.0,21.2412,21.2899,21.1032,21.1357,26800.0
2008-10-15 10:20:00,26.05,26.14,26.0,26.09,64700.0,21.1438,21.2169,21.1032,21.1763,64700.0
2008-10-15 10:25:00,26.05,26.16,26.01,26.04,26700.0,21.1438,21.2331,21.1114,21.1357,26700.0
2008-10-15 10:30:00,26.07,26.39,26.07,26.32,74600.0,21.1601,21.4198,21.1601,21.363,74600.0
2008-10-15 10:35:00,26.31,26.55,26.3,26.52,56500.0,21.3549,21.5496,21.3467,21.5253,56500.0
2008-10-15 10:40:00,26.5,26.65,26.22,26.22,55700.0,21.5091,21.6308,21.2818,21.2818,55700.0
2008-10-15 10:45:00,26.22,26.46,26.21,26.28,24400.0,21.2818,21.4766,21.2737,21.3305,24400.0
2008-10-15 10:50:00,26.24,26.3,26.19,26.26,22700.0,21.298,21.3467,21.2575,21.3143,22700.0
2008-10-15 10:55:00,26.26,26.29,26.01,26.12,24300.0,21.3143,21.3386,21.1114,21.2006,24300.0
2008-10-15 11:00:00,26.12,26.13,25.93,25.99,33400.0,21.2006,21.2088,21.0464,21.0951,33400.0
2008-10-15 11:05:00,26.0,26.09,25.93,26.09,20600.0,21.1032,21.1763,21.0464,21.1763,20600.0
2008-10-15 11:10:00,26.08,26.15,26.04,26.07,13800.0,21.1682,21.225,21.1357,21.1601,13800.0
2008-10-15 11:15:00,26.08,26.28,26.06,26.26,12700.0,21.1682,21.3305,21.1519,21.3143,12700.0
2008-10-15 11:20:00,26.25,26.34,26.11,26.25,48100.0,21.3062,21.3792,21.1925,21.3062,48100.0
2008-10-15 11:25:00,26.2,26.35,26.15,26.35,22800.0,21.2656,21.3873,21.225,21.3873,22800.0
2008-10-15 11:30:00,26.31,26.35,26.25,26.32,9800.0,21.3549,21.3873,21.3062,21.363,9800.0
2008-10-15 11:35:00,26.31,26.41,26.27,26.36,12800.0,21.3549,21.436,21.3224,21.3954,12800.0
2008-10-15 11:40:00,26.37,26.56,26.37,26.53,23200.0,21.4036,21.5578,21.4036,21.5334,23200.0
2008-10-15 11:45:00,26.5,26.52,26.4,26.47,19000.0,21.5091,21.5253,21.4279,21.4847,19000.0
2008-10-15 11:50:00,26.45,26.46,26.31,26.42,10700.0,21.4685,21.4766,21.3549,21.4441,10700.0
2008-10-15 11:55:00,26.44,26.45,26.32,26.35,9100.0,21.4604,21.4685,21.363,21.3873,9100.0
2008-10-15 12:00:00,26.34,26.42,26.34,26.42,19200.0,21.3792,21.4441,21.3792,21.4441,19200.0
2008-10-15 12:05:00,26.42,26.42,26.22,26.23,24400.0,21.4441,21.4441,21.2818,21.2899,24400.0
2008-10-15 12:10:00,26.23,26.25,26.04,26.12,72800.0,21.2899,21.3062,21.1357,21.2006,72800.0
2008-10-15 12:15:00,26.12,26.13,25.93,26.01,52100.0,21.2006,21.2088,21.0464,21.1114,52100.0
2008-10-15 12:20:00,25.98,26.01,25.76,25.8,24000.0,21.087,21.1114,20.9084,20.9409,24000.0
2008-10-15 12:25:00,25.78,25.95,25.77,25.95,122300.0,20.9247,21.0627,20.9166,21.0627,122300.0
2008-10-15 12:30:00,25.94,26.04,25.92,26.03,28300.0,21.0545,21.1357,21.0383,21.1276,28300.0
2008-10-15 12:35:00,26.0,26.28,26.0,26.28,122400.0,21.1032,21.3305,21.1032,21.3305,122400.0
2008-10-15 12:40:00,26.28,26.36,26.23,26.23,30200.0,21.3305,21.3954,21.2899,21.2899,30200.0
2008-10-15 12:45:00,26.2,26.31,26.2,26.29,20900.0,21.2656,21.3549,21.2656,21.3386,20900.0
2008-10-15 12:50:00,26.31,26.51,26.26,26.47,59000.0,21.3549,21.5172,21.3143,21.4847,59000.0
2008-10-15 12:55:00,26.48,26.53,26.33,26.35,28200.0,21.4928,21.5334,21.3711,21.3873,28200.0
2008-10-15 13:00:00,26.34,26.36,26.2,26.25,19400.0,21.3792,21.3954,21.2656,21.3062,19400.0
2008-10-15 13:05:00,26.25,26.27,26.1,26.11,13600.0,21.3062,21.3224,21.1844,21.1925,13600.0
2008-10-15 13:10:00,26.13,26.25,26.1,26.15,44600.0,21.2088,21.3062,21.1844,21.225,44600.0
2008-10-15 13:15:00,26.14,26.14,25.85,25.92,20200.0,21.2169,21.2169,20.9815,21.0383,20200.0
2008-10-15 13:20:00,25.95,26.02,25.79,25.81,15200.0,21.0627,21.1195,20.9328,20.949,15200.0
2008-10-15 13:25:00,25.8,25.98,25.78,25.89,25900.0,20.9409,21.087,20.9247,21.014,25900.0
2008-10-15 13:30:00,25.88,25.96,25.84,25.95,32800.0,21.0058,21.0708,20.9734,21.0627,32800.0
2008-10-15 13:35:00,25.91,25.95,25.67,25.72,54300.0,21.0302,21.0627,20.8354,20.876,54300.0
2008-10-15 13:40:00,25.71,25.79,25.64,25.78,27900.0,20.8679,20.9328,20.811,20.9247,27900.0
2008-10-15 13:45:00,25.79,25.86,25.73,25.83,23600.0,20.9328,20.9896,20.8841,20.9653,23600.0
2008-10-15 13:50:00,25.82,25.85,25.65,25.65,67600.0,20.9571,20.9815,20.8192,20.8192,67600.0
2008-10-15 13:55:00,25.64,25.67,25.5,25.57,33200.0,20.811,20.8354,20.6974,20.7542,33200.0
2008-10-15 14:00:00,25.6,25.65,25.41,25.42,48900.0,20.7786,20.8192,20.6244,20.6325,48900.0
2008-10-15 14:05:00,25.45,25.5,25.31,25.39,17600.0,20.6568,20.6974,20.5432,20.6081,17600.0
2008-10-15 14:10:00,25.37,25.37,25.2,25.24,43800.0,20.5919,20.5919,20.4539,20.4864,43800.0
2008-10-15 14:15:00,25.24,25.26,25.13,25.13,29000.0,20.4864,20.5026,20.3971,20.3971,29000.0
2008-10-15 14:20:00,25.13,25.38,25.13,25.34,37600.0,20.3971,20.6,20.3971,20.5675,37600.0
2008-10-15 14:25:00,25.35,25.37,25.25,25.27,40400.0,20.5757,20.5919,20.4945,20.5107,40400.0
2008-10-15 14:30:00,25.27,25.36,25.21,25.3,46700.0,20.5107,20.5838,20.462,20.5351,46700.0
2008-10-15 14:35:00,25.28,25.28,25.04,25.08,47700.0,20.5188,20.5188,20.324,20.3565,47700.0
2008-10-15 14:40:00,25.1,25.42,25.09,25.33,36400.0,20.3727,20.6325,20.3646,20.5594,36400.0
2008-10-15 14:45:00,25.34,25.39,25.29,25.31,41200.0,20.5675,20.6081,20.527,20.5432,41200.0
2008-10-15 14:50:00,25.32,25.33,25.19,25.2,58900.0,20.5513,20.5594,20.4458,20.4539,58900.0
2008-10-15 14:55:00,25.2,25.27,25.02,25.04,56200.0,20.4539,20.5107,20.3078,20.324,56200.0
2008-10-15 15:00:00,25.04,25.17,24.93,25.13,56800.0,20.324,20.4296,20.2348,20.3971,56800.0
2008-10-15 15:05:00,25.13,25.53,25.13,25.51,77800.0,20.3971,20.7218,20.3971,20.7055,77800.0
2008-10-15 15:10:00,25.51,25.62,25.36,25.48,155100.0,20.7055,20.7948,20.5838,20.6812,155100.0
2008-10-15 15:15:00,25.47,25.75,25.36,25.52,79400.0,20.6731,20.9003,20.5838,20.7136,79400.0
2008-10-15 15:20:00,25.5,25.5,25.28,25.35,64100.0,20.6974,20.6974,20.5188,20.5757,64100.0
2008-10-15 15:25:00,25.34,25.37,24.98,25.06,51100.0,20.5675,20.5919,20.2753,20.3403,51100.0
2008-10-15 15:30:00,25.08,25.11,24.82,24.88,78100.0,20.3565,20.3809,20.1455,20.1942,78100.0
2008-10-15 15:35:00,24.91,25.02,24.77,24.82,58100.0,20.2185,20.3078,20.1049,20.1455,58100.0
2008-10-15 15:40:00,24.81,25.04,24.75,24.86,57800.0,20.1374,20.324,20.0887,20.1779,57800.0
2008-10-15 15:45:00,24.87,25.01,24.63,24.8,128100.0,20.1861,20.2997,19.9913,20.1292,128100.0
2008-10-15 15:50:00,24.8,24.86,24.72,24.84,165700.0,20.1292,20.1779,20.0643,20.1617,165700.0
2008-10-15 15:55:00,24.84,24.84,24.38,24.48,304100.0,20.1617,20.1617,19.7883,19.8695,304100.0
2008-10-16 09:30:00,24.62,25.02,24.0,24.32,63100.0,19.9831,20.3078,19.4799,19.7396,63100.0
2008-10-16 09:35:00,24.28,24.93,24.26,24.68,43700.0,19.7072,20.2348,19.6909,20.0318,43700.0
2008-10-16 09:40:00,24.63,24.89,24.62,24.79,32500.0,19.9913,20.2023,19.9831,20.1211,32500.0
2008-10-16 09:45:00,24.84,25.0,24.75,24.88,40700.0,20.1617,20.2916,20.0887,20.1942,40700.0
2008-10-16 09:50:00,24.91,25.0,24.62,24.62,31800.0,20.2185,20.2916,19.9831,19.9831,31800.0
2008-10-16 09:55:00,24.6,24.8,24.53,24.68,43900.0,19.9669,20.1292,19.9101,20.0318,43900.0
2008-10-16 10:00:00,24.7,24.83,24.44,24.59,69600.0,20.0481,20.1536,19.837,19.9588,69600.0
2008-10-16 10:05:00,24.58,24.72,24.42,24.51,53800.0,19.9507,20.0643,19.8208,19.8939,53800.0
2008-10-16 10:10:00,24.51,24.55,23.96,23.99,99000.0,19.8939,19.9263,19.4474,19.4718,99000.0
2008-10-16 10:15:00,23.98,24.24,23.96,24.01,61300.0,19.4637,19.6747,19.4474,19.488,61300.0
2008-10-16 10:20:00,24.07,24.32,24.03,24.18,58900.0,19.5367,19.7396,19.5043,19.626,58900.0
2008-10-16 10:25:00,24.23,24.28,24.07,24.09,29600.0,19.6666,19.7072,19.5367,19.553,29600.0
2008-10-16 10:30:00,24.06,24.18,23.97,24.18,56700.0,19.5286,19.626,19.4556,19.626,56700.0
2008-10-16 10:35:00,24.18,24.19,23.88,23.91,47900.0,19.626,19.6341,19.3825,19.4069,47900.0
2008-10-16 10:40:00,23.91,24.02,23.8,23.9,57600.0,19.4069,19.4961,19.3176,19.3987,57600.0
2008-10-16 10:45:00,23.9,23.9,23.59,23.83,23700.0,19.3987,19.3987,19.1471,19.3419,23700.0
2008-10-16 10:50:00,23.83,23.92,23.71,23.75,18700.0,19.3419,19.415,19.2445,19.277,18700.0
2008-10-16 10:55:00,23.72,23.77,23.57,23.57,38300.0,19.2526,19.2932,19.1309,19.1309,38300.0
2008-10-16 11:00:00,23.57,23.62,23.36,23.55,32400.0,19.1309,19.1715,18.9604,19.1147,32400.0
2008-10-16 11:05:00,23.56,23.6,23.35,23.35,38700.0,19.1228,19.1552,18.9523,18.9523,38700.0
2008-10-16 11:10:00,23.38,23.42,23.14,23.32,55900.0,18.9767,19.0091,18.7819,18.928,55900.0
2008-10-16 11:15:00,23.33,23.63,23.31,23.56,51000.0,18.9361,19.1796,18.9199,19.1228,51000.0
2008-10-16 11:20:00,23.54,23.77,23.51,23.77,18300.0,19.1065,19.2932,19.0822,19.2932,18300.0
2008-10-16 11:25:00,23.75,23.84,23.57,23.63,17500.0,19.277,19.35,19.1309,19.1796,17500.0
2008-10-16 11:30:00,23.63,24.05,23.62,23.91,27800.0,19.1796,19.5205,19.1715,19.4069,27800.0
2008-10-16 11:35:00,23.93,24.1,23.83,23.84,18000.0,19.4231,19.5611,19.3419,19.35,18000.0
2008-10-16 11:40:00,23.83,24.05,23.73,24.05,26600.0,19.3419,19.5205,19.2608,19.5205,26600.0
2008-10-16 11:45:00,24.04,24.18,23.92,24.01,41900.0,19.5124,19.626,19.415,19.488,41900.0
2008-10-16 11:50:00,23.96,24.29,23.89,24.21,28700.0,19.4474,19.7153,19.3906,19.6504,28700.0
2008-10-16 11:55:00,24.21,24.22,24.05,24.1,31700.0,19.6504,19.6585,19.5205,19.5611,31700.0
2008-10-16 12:00:00,24.07,24.3,23.94,24.04,69300.0,19.5367,19.7234,19.4312,19.5124,69300.0
2008-10-16 12:05:00,24.02,24.04,23.93,23.93,19900.0,19.4961,19.5124,19.4231,19.4231,19900.0
2008-10-16 12:10:00,23.96,24.49,23.95,24.47,55200.0,19.4474,19.8776,19.4393,19.8614,55200.0
2008-10-16 12:15:00,24.48,24.67,24.44,24.53,38500.0,19.8695,20.0237,19.837,19.9101,38500.0
2008-10-16 12:20:00,24.56,24.84,24.55,24.6,72800.0,19.9344,20.1617,19.9263,19.9669,72800.0
2008-10-16 12:25:00,24.61,24.7,24.28,24.33,49300.0,19.975,20.0481,19.7072,19.7478,49300.0
2008-10-16 12:30:00,24.36,24.44,24.17,24.21,35300.0,19.7721,19.837,19.6179,19.6504,35300.0
2008-10-16 12:35:00,24.21,24.39,24.21,24.36,29700.0,19.6504,19.7965,19.6504,19.7721,29700.0
2008-10-16 12:40:00,24.35,24.41,23.98,24.04,34300.0,19.764,19.8127,19.4637,19.5124,34300.0
2008-10-16 12:45:00,24.03,24.14,23.92,24.02,77000.0,19.5043,19.5935,19.415,19.4961,77000.0
2008-10-16 12:50:00,24.02,24.07,23.86,24.06,38800.0,19.4961,19.5367,19.3663,19.5286,38800.0
2008-10-16 12:55:00,24.09,24.13,23.76,23.8,30200.0,19.553,19.5854,19.2851,19.3176,30200.0
2008-10-16 13:00:00,23.8,23.99,23.75,23.95,41000.0,19.3176,19.4718,19.277,19.4393,41000.0
2008-10-16 13:05:00,23.99,24.05,23.75,23.76,22100.0,19.4718,19.5205,19.277,19.2851,22100.0
2008-10-16 13:10:00,23.78,24.1,23.78,23.96,34700.0,19.3013,19.5611,19.3013,19.4474,34700.0
2008-10-16 13:15:00,23.94,24.01,23.81,23.83,49100.0,19.4312,19.488,19.3257,19.3419,49100.0
2008-10-16 13:20:00,23.83,24.04,23.77,23.81,50000.0,19.3419,19.5124,19.2932,19.3257,50000.0
2008-10-16 13:25:00,23.76,23.83,23.69,23.73,31900.0,19.2851,19.3419,19.2283,19.2608,31900.0
2008-10-16 13:30:00,23.73,23.87,23.65,23.69,33200.0,19.2608,19.3744,19.1958,19.2283,33200.0
2008-10-16 13:35:00,23.72,23.8,23.46,23.5,42800.0,19.2526,19.3176,19.0416,19.0741,42800.0
2008-10-16 13:40:00,23.52,23.67,23.5,23.62,24800.0,19.0903,19.2121,19.0741,19.1715,24800.0
2008-10-16 13:45:00,23.64,23.72,23.51,23.52,24300.0,19.1877,19.2526,19.0822,19.0903,24300.0
2008-10-16 13:50:00,23.52,23.96,23.52,23.86,70900.0,19.0903,19.4474,19.0903,19.3663,70900.0
2008-10-16 13:55:00,23.88,24.2,23.88,24.07,52300.0,19.3825,19.6422,19.3825,19.5367,52300.0
2008-10-16 14:00:00,24.05,24.16,23.89,23.9,32100.0,19.5205,19.6098,19.3906,19.3987,32100.0
2008-10-16 14:05:00,23.87,23.96,23.78,23.87,26300.0,19.3744,19.4474,19.3013,19.3744,26300.0
2008-10-16 14:10:00,23.86,23.94,23.7,23.74,18500.0,19.3663,19.4312,19.2364,19.2689,18500.0
2008-10-16 14:15:00,23.75,23.9,23.71,23.78,15900.0,19.277,19.3987,19.2445,19.3013,15900.0
2008-10-16 14:20:00,23.75,23.99,23.74,23.89,44200.0,19.277,19.4718,19.2689,19.3906,44200.0
2008-10-16 14:25:00,23.86,24.01,23.76,23.92,64500.0,19.3663,19.488,19.2851,19.415,64500.0
2008-10-16 14:30:00,23.93,23.98,23.79,23.96,18400.0,19.4231,19.4637,19.3095,19.4474,18400.0
2008-10-16 14:35:00,23.96,24.22,23.88,24.2,57000.0,19.4474,19.6585,19.3825,19.6422,57000.0
2008-10-16 14:40:00,24.2,24.21,24.04,24.09,77000.0,19.6422,19.6504,19.5124,19.553,77000.0
2008-10-16 14:45:00,24.08,24.59,24.08,24.43,72000.0,19.5448,19.9588,19.5448,19.8289,72000.0
2008-10-16 14:50:00,24.43,24.7,24.22,24.67,109900.0,19.8289,20.0481,19.6585,20.0237,109900.0
2008-10-16 14:55:00,24.66,24.73,24.36,24.41,76800.0,20.0156,20.0724,19.7721,19.8127,76800.0
2008-10-16 15:00:00,24.42,24.54,24.31,24.43,53300.0,19.8208,19.9182,19.7315,19.8289,53300.0
2008-10-16 15:05:00,24.45,24.68,24.38,24.68,64600.0,19.8452,20.0318,19.7883,20.0318,64600.0
2008-10-16 15:10:00,24.68,24.83,24.65,24.76,105900.0,20.0318,20.1536,20.0075,20.0968,105900.0
2008-10-16 15:15:00,24.76,24.8,24.6,24.63,96100.0,20.0968,20.1292,19.9669,19.9913,96100.0
2008-10-16 15:20:00,24.63,24.76,24.53,24.61,61000.0,19.9913,20.0968,19.9101,19.975,61000.0
2008-10-16 15:25:00,24.65,24.77,24.57,24.76,34900.0,20.0075,20.1049,19.9426,20.0968,34900.0
2008-10-16 15:30:00,24.76,24.87,24.71,24.75,123200.0,20.0968,20.1861,20.0562,20.0887,123200.0
2008-10-16 15:35:00,24.75,24.89,24.63,24.81,86900.0,20.0887,20.2023,19.9913,20.1374,86900.0
2008-10-16 15:40:00,24.82,24.96,24.79,24.89,126800.0,20.1455,20.2591,20.1211,20.2023,126800.0
2008-10-16 15:45:00,24.87,25.18,24.87,25.17,119300.0,20.1861,20.4377,20.1861,20.4296,119300.0
2008-10-16 15:50:00,25.18,25.2,25.0,25.13,112800.0,20.4377,20.4539,20.2916,20.3971,112800.0
2008-10-16 15:55:00,25.15,25.15,24.93,25.0,160200.0,20.4133,20.4133,20.2348,20.2916,160200.0
2008-10-17 09:30:00,22.68,25.0,22.68,24.95,196300.0,18.4085,20.2916,18.4085,20.251,196300.0
2008-10-17 09:35:00,24.95,25.0,24.75,24.79,48100.0,20.251,20.2916,20.0887,20.1211,48100.0
2008-10-17 09:40:00,24.79,25.28,24.79,25.18,49900.0,20.1211,20.5188,20.1211,20.4377,49900.0
2008-10-17 09:45:00,25.19,25.39,25.15,25.34,37800.0,20.4458,20.6081,20.4133,20.5675,37800.0
2008-10-17 09:50:00,25.32,25.49,25.2,25.35,39100.0,20.5513,20.6893,20.4539,20.5757,39100.0
2008-10-17 09:55:00,25.35,25.59,25.07,25.53,46700.0,20.5757,20.7705,20.3484,20.7218,46700.0
2008-10-17 10:00:00,25.51,25.57,25.42,25.46,25000.0,20.7055,20.7542,20.6325,20.6649,25000.0
2008-10-17 10:05:00,25.5,25.62,25.25,25.27,44900.0,20.6974,20.7948,20.4945,20.5107,44900.0
2008-10-17 10:10:00,25.27,25.3,24.98,25.04,34700.0,20.5107,20.5351,20.2753,20.324,34700.0
2008-10-17 10:15:00,25.02,25.3,25.02,25.2,40400.0,20.3078,20.5351,20.3078,20.4539,40400.0
2008-10-17 10:20:00,25.21,25.25,25.09,25.13,35600.0,20.462,20.4945,20.3646,20.3971,35600.0
2008-10-17 10:25:00,25.14,25.23,25.01,25.21,38700.0,20.4052,20.4783,20.2997,20.462,38700.0
2008-10-17 10:30:00,25.23,25.23,24.98,25.01,14800.0,20.4783,20.4783,20.2753,20.2997,14800.0
2008-10-17 10:35:00,25.02,25.17,24.99,25.15,9600.0,20.3078,20.4296,20.2835,20.4133,9600.0
2008-10-17 10:40:00,25.16,25.25,25.09,25.2,19700.0,20.4214,20.4945,20.3646,20.4539,19700.0
2008-10-17 10:45:00,25.2,25.27,25.15,25.24,47200.0,20.4539,20.5107,20.4133,20.4864,47200.0
2008-10-17 10:50:00,25.25,25.27,25.14,25.17,36400.0,20.4945,20.5107,20.4052,20.4296,36400.0
2008-10-17 10:55:00,25.15,25.23,25.1,25.19,24000.0,20.4133,20.4783,20.3727,20.4458,24000.0
2008-10-17 11:00:00,25.19,25.22,25.11,25.21,22800.0,20.4458,20.4701,20.3809,20.462,22800.0
2008-10-17 11:05:00,25.22,25.27,25.18,25.22,41700.0,20.4701,20.5107,20.4377,20.4701,41700.0
2008-10-17 11:10:00,25.24,25.27,25.17,25.25,16300.0,20.4864,20.5107,20.4296,20.4945,16300.0
2008-10-17 11:15:00,25.23,25.27,25.15,25.23,20600.0,20.4783,20.5107,20.4133,20.4783,20600.0
2008-10-17 11:20:00,25.21,25.25,25.11,25.22,18900.0,20.462,20.4945,20.3809,20.4701,18900.0
2008-10-17 11:25:00,25.22,25.26,25.09,25.25,22000.0,20.4701,20.5026,20.3646,20.4945,22000.0
2008-10-17 11:30:00,25.21,25.29,25.19,25.25,55500.0,20.462,20.527,20.4458,20.4945,55500.0
2008-10-17 11:35:00,25.25,25.25,24.97,25.05,35800.0,20.4945,20.4945,20.2672,20.3322,35800.0
2008-10-17 11:40:00,25.05,25.22,25.05,25.12,89600.0,20.3322,20.4701,20.3322,20.389,89600.0
2008-10-17 11:45:00,25.14,25.14,24.98,25.05,41500.0,20.4052,20.4052,20.2753,20.3322,41500.0
2008-10-17 11:50:00,25.05,25.18,25.05,25.18,12400.0,20.3322,20.4377,20.3322,20.4377,12400.0
2008-10-17 11:55:00,25.18,25.26,25.17,25.25,19800.0,20.4377,20.5026,20.4296,20.4945,19800.0
2008-10-17 12:00:00,25.25,25.31,25.22,25.24,28400.0,20.4945,20.5432,20.4701,20.4864,28400.0
2008-10-17 12:05:00,25.26,25.3,25.21,25.25,32500.0,20.5026,20.5351,20.462,20.4945,32500.0
2008-10-17 12:10:00,25.26,25.33,25.2,25.22,31200.0,20.5026,20.5594,20.4539,20.4701,31200.0
2008-10-17 12:15:00,25.23,25.29,25.22,25.25,16700.0,20.4783,20.527,20.4701,20.4945,16700.0
2008-10-17 12:20:00,25.25,25.34,25.25,25.32,26100.0,20.4945,20.5675,20.4945,20.5513,26100.0
2008-10-17 12:25:00,25.32,25.32,25.2,25.29,19900.0,20.5513,20.5513,20.4539,20.527,19900.0
2008-10-17 12:30:00,25.29,25.3,25.2,25.21,21000.0,20.527,20.5351,20.4539,20.462,21000.0
2008-10-17 12:35:00,25.21,25.3,25.18,25.3,15400.0,20.462,20.5351,20.4377,20.5351,15400.0
2008-10-17 12:40:00,25.3,25.38,25.29,25.32,26400.0,20.5351,20.6,20.527,20.5513,26400.0
2008-10-17 12:45:00,25.32,25.4,25.27,25.38,36200.0,20.5513,20.6162,20.5107,20.6,36200.0
2008-10-17 12:50:00,25.4,25.4,25.26,25.27,88700.0,20.6162,20.6162,20.5026,20.5107,88700.0
2008-10-17 12:55:00,25.3,25.36,25.26,25.33,50700.0,20.5351,20.5838,20.5026,20.5594,50700.0
2008-10-17 13:00:00,25.33,25.37,25.3,25.35,80400.0,20.5594,20.5919,20.5351,20.5757,80400.0
2008-10-17 13:05:00,25.35,25.35,25.23,25.23,28900.0,20.5757,20.5757,20.4783,20.4783,28900.0
2008-10-17 13:10:00,25.24,25.3,25.18,25.27,35800.0,20.4864,20.5351,20.4377,20.5107,35800.0
2008-10-17 13:15:00,25.27,25.27,25.15,25.22,38800.0,20.5107,20.5107,20.4133,20.4701,38800.0
2008-10-17 13:20:00,25.23,25.34,25.23,25.32,80800.0,20.4783,20.5675,20.4783,20.5513,80800.0
2008-10-17 13:25:00,25.32,25.33,25.25,25.32,62000.0,20.5513,20.5594,20.4945,20.5513,62000.0
2008-10-17 13:30:00,25.32,25.37,25.3,25.37,142600.0,20.5513,20.5919,20.5351,20.5919,142600.0
2008-10-17 13:35:00,25.36,25.71,25.34,25.7,84600.0,20.5838,20.8679,20.5675,20.8597,84600.0
2008-10-17 13:40:00,25.7,26.0,25.69,25.78,115800.0,20.8597,21.1032,20.8516,20.9247,115800.0
2008-10-17 13:45:00,25.77,25.8,25.64,25.7,79300.0,20.9166,20.9409,20.811,20.8597,79300.0
2008-10-17 13:50:00,25.7,25.7,25.46,25.48,68500.0,20.8597,20.8597,20.6649,20.6812,68500.0
2008-10-17 13:55:00,25.46,25.48,25.34,25.41,74900.0,20.6649,20.6812,20.5675,20.6244,74900.0
2008-10-17 14:00:00,25.4,25.49,25.26,25.43,117600.0,20.6162,20.6893,20.5026,20.6406,117600.0
2008-10-17 14:05:00,25.42,25.51,25.4,25.43,108700.0,20.6325,20.7055,20.6162,20.6406,108700.0
2008-10-17 14:10:00,25.42,25.52,25.34,25.34,41900.0,20.6325,20.7136,20.5675,20.5675,41900.0
2008-10-17 14:15:00,25.35,25.48,25.29,25.34,62700.0,20.5757,20.6812,20.527,20.5675,62700.0
2008-10-17 14:20:00,25.33,25.34,25.16,25.22,53400.0,20.5594,20.5675,20.4214,20.4701,53400.0
2008-10-17 14:25:00,25.22,25.32,25.18,25.32,26600.0,20.4701,20.5513,20.4377,20.5513,26600.0
2008-10-17 14:30:00,25.33,25.46,25.33,25.36,66300.0,20.5594,20.6649,20.5594,20.5838,66300.0
2008-10-17 14:35:00,25.36,25.45,25.05,25.05,83600.0,20.5838,20.6568,20.3322,20.3322,83600.0
2008-10-17 14:40:00,25.03,25.25,24.95,25.22,68500.0,20.3159,20.4945,20.251,20.4701,68500.0
2008-10-17 14:45:00,25.2,25.36,25.1,25.33,50300.0,20.4539,20.5838,20.3727,20.5594,50300.0
2008-10-17 14:50:00,25.34,25.35,25.17,25.2,51300.0,20.5675,20.5757,20.4296,20.4539,51300.0
2008-10-17 14:55:00,25.21,25.35,25.14,25.25,41500.0,20.462,20.5757,20.4052,20.4945,41500.0
2008-10-17 15:00:00,25.27,25.4,25.19,25.33,96700.0,20.5107,20.6162,20.4458,20.5594,96700.0
2008-10-17 15:05:00,25.32,25.4,25.26,25.34,52000.0,20.5513,20.6162,20.5026,20.5675,52000.0
2008-10-17 15:10:00,25.32,25.32,25.1,25.27,61600.0,20.5513,20.5513,20.3727,20.5107,61600.0
2008-10-17 15:15:00,25.26,25.28,25.1,25.12,41700.0,20.5026,20.5188,20.3727,20.389,41700.0
2008-10-17 15:20:00,25.1,25.13,24.74,24.97,51400.0,20.3727,20.3971,20.0805,20.2672,51400.0
2008-10-17 15:25:00,24.99,25.14,24.92,25.09,47000.0,20.2835,20.4052,20.2266,20.3646,47000.0
2008-10-17 15:30:00,25.08,25.3,24.96,25.11,56000.0,20.3565,20.5351,20.2591,20.3809,56000.0
2008-10-17 15:35:00,25.12,25.2,24.81,25.03,67200.0,20.389,20.4539,20.1374,20.3159,67200.0
2008-10-17 15:40:00,25.03,25.15,24.95,25.11,111700.0,20.3159,20.4133,20.251,20.3809,111700.0
2008-10-17 15:45:00,25.11,25.12,24.98,25.0,105100.0,20.3809,20.389,20.2753,20.2916,105100.0
2008-10-17 15:50:00,25.02,25.06,24.92,25.01,113500.0,20.3078,20.3403,20.2266,20.2997,113500.0
2008-10-17 15:55:00,25.01,25.06,24.92,24.96,221300.0,20.2997,20.3403,20.2266,20.2591,221300.0
2008-10-20 09:30:00,25.17,25.32,25.0,25.25,72700.0,20.4296,20.5513,20.2916,20.4945,72700.0
2008-10-20 09:35:00,25.26,25.6,25.2,25.2,73900.0,20.5026,20.7786,20.4539,20.4539,73900.0
2008-10-20 09:40:00,25.22,25.31,24.83,24.86,77800.0,20.4701,20.5432,20.1536,20.1779,77800.0
2008-10-20 09:45:00,24.86,25.02,24.83,24.97,35300.0,20.1779,20.3078,20.1536,20.2672,35300.0
2008-10-20 09:50:00,24.99,25.31,24.99,25.3,19700.0,20.2835,20.5432,20.2835,20.5351,19700.0
2008-10-20 09:55:00,25.31,25.57,25.28,25.51,14500.0,20.5432,20.7542,20.5188,20.7055,14500.0
2008-10-20 10:00:00,25.51,25.59,25.38,25.39,69000.0,20.7055,20.7705,20.6,20.6081,69000.0
2008-10-20 10:05:00,25.36,25.51,25.33,25.4,27000.0,20.5838,20.7055,20.5594,20.6162,27000.0
2008-10-20 10:10:00,25.42,25.44,25.04,25.07,37600.0,20.6325,20.6487,20.324,20.3484,37600.0
2008-10-20 10:15:00,25.08,25.13,25.03,25.05,40400.0,20.3565,20.3971,20.3159,20.3322,40400.0
2008-10-20 10:20:00,25.05,25.14,24.98,25.03,31400.0,20.3322,20.4052,20.2753,20.3159,31400.0
2008-10-20 10:25:00,25.05,25.13,25.01,25.12,19000.0,20.3322,20.3971,20.2997,20.389,19000.0
2008-10-20 10:30:00,25.12,25.33,25.06,25.33,19200.0,20.389,20.5594,20.3403,20.5594,19200.0
2008-10-20 10:35:00,25.33,25.4,25.24,25.3,26200.0,20.5594,20.6162,20.4864,20.5351,26200.0
2008-10-20 10:40:00,25.32,25.38,25.12,25.18,28600.0,20.5513,20.6,20.389,20.4377,28600.0
2008-10-20 10:45:00,25.18,25.24,25.14,25.18,27300.0,20.4377,20.4864,20.4052,20.4377,27300.0
2008-10-20 10:50:00,25.18,25.21,24.86,24.88,26300.0,20.4377,20.462,20.1779,20.1942,26300.0
2008-10-20 10:55:00,24.87,24.9,24.8,24.8,28400.0,20.1861,20.2104,20.1292,20.1292,28400.0
2008-10-20 11:00:00,24.8,24.84,24.66,24.69,16100.0,20.1292,20.1617,20.0156,20.04,16100.0
2008-10-20 11:05:00,24.7,24.78,24.65,24.75,16100.0,20.0481,20.113,20.0075,20.0887,16100.0
2008-10-20 11:10:00,24.74,24.74,24.5,24.62,28900.0,20.0805,20.0805,19.8857,19.9831,28900.0
2008-10-20 11:15:00,24.61,24.77,24.61,24.75,19100.0,19.975,20.1049,19.975,20.0887,19100.0
2008-10-20 11:20:00,24.76,24.88,24.75,24.88,19900.0,20.0968,20.1942,20.0887,20.1942,19900.0
2008-10-20 11:25:00,24.88,24.94,24.84,24.9,21700.0,20.1942,20.2429,20.1617,20.2104,21700.0
2008-10-20 11:30:00,24.92,25.02,24.89,24.99,32400.0,20.2266,20.3078,20.2023,20.2835,32400.0
2008-10-20 11:35:00,24.99,25.02,24.94,25.0,19300.0,20.2835,20.3078,20.2429,20.2916,19300.0
2008-10-20 11:40:00,24.99,25.0,24.9,24.97,22400.0,20.2835,20.2916,20.2104,20.2672,22400.0
2008-10-20 11:45:00,24.97,25.25,24.97,25.18,23900.0,20.2672,20.4945,20.2672,20.4377,23900.0
2008-10-20 11:50:00,25.18,25.33,25.14,25.26,22900.0,20.4377,20.5594,20.4052,20.5026,22900.0
2008-10-20 11:55:00,25.25,25.38,25.25,25.29,19700.0,20.4945,20.6,20.4945,20.527,19700.0
2008-10-20 12:00:00,25.3,25.32,25.2,25.22,14100.0,20.5351,20.5513,20.4539,20.4701,14100.0
2008-10-20 12:05:00,25.2,25.3,25.19,25.3,10900.0,20.4539,20.5351,20.4458,20.5351,10900.0
2008-10-20 12:10:00,25.3,25.38,25.27,25.32,18900.0,20.5351,20.6,20.5107,20.5513,18900.0
2008-10-20 12:15:00,25.34,25.51,25.34,25.45,22900.0,20.5675,20.7055,20.5675,20.6568,22900.0
2008-10-20 12:20:00,25.44,25.47,25.35,25.35,12900.0,20.6487,20.6731,20.5757,20.5757,12900.0
2008-10-20 12:25:00,25.36,25.42,25.33,25.37,11100.0,20.5838,20.6325,20.5594,20.5919,11100.0
2008-10-20 12:30:00,25.4,25.51,25.28,25.48,21300.0,20.6162,20.7055,20.5188,20.6812,21300.0
2008-10-20 12:35:00,25.47,25.47,25.38,25.39,13400.0,20.6731,20.6731,20.6,20.6081,13400.0
2008-10-20 12:40:00,25.41,25.41,25.32,25.38,18600.0,20.6244,20.6244,20.5513,20.6,18600.0
2008-10-20 12:45:00,25.38,25.51,25.33,25.51,23000.0,20.6,20.7055,20.5594,20.7055,23000.0
2008-10-20 12:50:00,25.5,25.51,25.42,25.44,29600.0,20.6974,20.7055,20.6325,20.6487,29600.0
2008-10-20 12:55:00,25.44,25.46,25.4,25.43,16500.0,20.6487,20.6649,20.6162,20.6406,16500.0
2008-10-20 13:00:00,25.45,25.45,25.35,25.36,12500.0,20.6568,20.6568,20.5757,20.5838,12500.0
2008-10-20 13:05:00,25.37,25.46,25.36,25.41,14500.0,20.5919,20.6649,20.5838,20.6244,14500.0
2008-10-20 13:10:00,25.42,25.49,25.42,25.49,7400.0,20.6325,20.6893,20.6325,20.6893,7400.0
2008-10-20 13:15:00,25.5,25.57,25.47,25.55,15700.0,20.6974,20.7542,20.6731,20.738,15700.0
2008-10-20 13:20:00,25.56,25.62,25.54,25.6,15400.0,20.7461,20.7948,20.7299,20.7786,15400.0
2008-10-20 13:25:00,25.61,25.75,25.6,25.75,30400.0,20.7867,20.9003,20.7786,20.9003,30400.0
2008-10-20 13:30:00,25.73,25.82,25.7,25.72,26600.0,20.8841,20.9571,20.8597,20.876,26600.0
2008-10-20 13:35:00,25.73,25.79,25.66,25.7,19200.0,20.8841,20.9328,20.8273,20.8597,19200.0
2008-10-20 13:40:00,25.69,25.75,25.66,25.71,14800.0,20.8516,20.9003,20.8273,20.8679,14800.0
2008-10-20 13:45:00,25.71,25.74,25.66,25.72,27300.0,20.8679,20.8922,20.8273,20.876,27300.0
2008-10-20 13:50:00,25.71,25.75,25.64,25.74,27700.0,20.8679,20.9003,20.811,20.8922,27700.0
2008-10-20 13:55:00,25.74,25.75,25.62,25.62,13800.0,20.8922,20.9003,20.7948,20.7948,13800.0
2008-10-20 14:00:00,25.62,25.71,25.58,25.71,16600.0,20.7948,20.8679,20.7623,20.8679,16600.0
2008-10-20 14:05:00,25.71,25.84,25.7,25.81,16400.0,20.8679,20.9734,20.8597,20.949,16400.0
2008-10-20 14:10:00,25.8,25.86,25.72,25.77,28400.0,20.9409,20.9896,20.876,20.9166,28400.0
2008-10-20 14:15:00,25.76,25.79,25.64,25.71,16900.0,20.9084,20.9328,20.811,20.8679,16900.0
2008-10-20 14:20:00,25.73,25.79,25.65,25.65,17900.0,20.8841,20.9328,20.8192,20.8192,17900.0
2008-10-20 14:25:00,25.65,25.68,25.61,25.64,32000.0,20.8192,20.8435,20.7867,20.811,32000.0
2008-10-20 14:30:00,25.64,25.66,25.52,25.65,18800.0,20.811,20.8273,20.7136,20.8192,18800.0
2008-10-20 14:35:00,25.68,25.73,25.67,25.72,22100.0,20.8435,20.8841,20.8354,20.876,22100.0
2008-10-20 14:40:00,25.73,25.83,25.65,25.78,84300.0,20.8841,20.9653,20.8192,20.9247,84300.0
2008-10-20 14:45:00,25.8,25.81,25.72,25.72,13200.0,20.9409,20.949,20.876,20.876,13200.0
2008-10-20 14:50:00,25.72,25.72,25.6,25.6,18200.0,20.876,20.876,20.7786,20.7786,18200.0
2008-10-20 14:55:00,25.62,25.78,25.6,25.78,28700.0,20.7948,20.9247,20.7786,20.9247,28700.0
2008-10-20 15:00:00,25.77,25.89,25.77,25.84,23700.0,20.9166,21.014,20.9166,20.9734,23700.0
2008-10-20 15:05:00,25.84,25.85,25.64,25.77,45600.0,20.9734,20.9815,20.811,20.9166,45600.0
2008-10-20 15:10:00,25.76,25.85,25.68,25.85,32100.0,20.9084,20.9815,20.8435,20.9815,32100.0
2008-10-20 15:15:00,25.83,25.98,25.79,25.93,38200.0,20.9653,21.087,20.9328,21.0464,38200.0
2008-10-20 15:20:00,25.96,25.99,25.84,25.97,26200.0,21.0708,21.0951,20.9734,21.0789,26200.0
2008-10-20 15:25:00,25.96,26.04,25.91,26.01,34000.0,21.0708,21.1357,21.0302,21.1114,34000.0
2008-10-20 15:30:00,26.0,26.08,25.86,26.05,39800.0,21.1032,21.1682,20.9896,21.1438,39800.0
2008-10-20 15:35:00,26.05,26.34,26.01,26.2,68000.0,21.1438,21.3792,21.1114,21.2656,68000.0
2008-10-20 15:40:00,26.2,26.24,26.12,26.22,32200.0,21.2656,21.298,21.2006,21.2818,32200.0
2008-10-20 15:45:00,26.22,26.25,26.04,26.06,78700.0,21.2818,21.3062,21.1357,21.1519,78700.0
2008-10-20 15:50:00,26.08,26.29,26.08,26.29,56600.0,21.1682,21.3386,21.1682,21.3386,56600.0
2008-10-20 15:55:00,26.3,26.51,25.69,26.26,192900.0,21.3467,21.5172,20.8516,21.3143,192900.0
2008-10-21 09:30:00,25.87,26.05,25.56,25.84,34800.0,20.9977,21.1438,20.7461,20.9734,34800.0
2008-10-21 09:35:00,25.84,25.84,25.56,25.69,37100.0,20.9734,20.9734,20.7461,20.8516,37100.0
2008-10-21 09:40:00,25.66,25.78,25.22,25.3,98300.0,20.8273,20.9247,20.4701,20.5351,98300.0
2008-10-21 09:45:00,25.3,25.34,25.03,25.09,78500.0,20.5351,20.5675,20.3159,20.3646,78500.0
2008-10-21 09:50:00,25.09,25.23,24.83,25.23,50500.0,20.3646,20.4783,20.1536,20.4783,50500.0
2008-10-21 09:55:00,25.25,25.31,25.18,25.3,23900.0,20.4945,20.5432,20.4377,20.5351,23900.0
2008-10-21 10:00:00,25.32,25.63,25.31,25.62,41200.0,20.5513,20.8029,20.5432,20.7948,41200.0
2008-10-21 10:05:00,25.6,25.71,25.47,25.58,25800.0,20.7786,20.8679,20.6731,20.7623,25800.0
2008-10-21 10:10:00,25.59,25.7,25.34,25.41,55900.0,20.7705,20.8597,20.5675,20.6244,55900.0
2008-10-21 10:15:00,25.41,25.71,25.41,25.7,14400.0,20.6244,20.8679,20.6244,20.8597,14400.0
2008-10-21 10:20:00,25.68,25.71,25.6,25.65,18600.0,20.8435,20.8679,20.7786,20.8192,18600.0
2008-10-21 10:25:00,25.62,25.64,25.48,25.51,18800.0,20.7948,20.811,20.6812,20.7055,18800.0
2008-10-21 10:30:00,25.51,25.51,25.44,25.48,9200.0,20.7055,20.7055,20.6487,20.6812,9200.0
2008-10-21 10:35:00,25.48,25.54,25.46,25.49,14800.0,20.6812,20.7299,20.6649,20.6893,14800.0
2008-10-21 10:40:00,25.49,25.65,25.48,25.58,40500.0,20.6893,20.8192,20.6812,20.7623,40500.0
2008-10-21 10:45:00,25.58,25.58,25.48,25.49,15000.0,20.7623,20.7623,20.6812,20.6893,15000.0
2008-10-21 10:50:00,25.51,25.51,25.35,25.42,39400.0,20.7055,20.7055,20.5757,20.6325,39400.0
2008-10-21 10:55:00,25.4,25.4,25.15,25.15,47000.0,20.6162,20.6162,20.4133,20.4133,47000.0
2008-10-21 11:00:00,25.16,25.23,25.11,25.22,30400.0,20.4214,20.4783,20.3809,20.4701,30400.0
2008-10-21 11:05:00,25.21,25.21,25.05,25.05,27000.0,20.462,20.462,20.3322,20.3322,27000.0
2008-10-21 11:10:00,25.05,25.06,24.97,25.02,18900.0,20.3322,20.3403,20.2672,20.3078,18900.0
2008-10-21 11:15:00,25.02,25.02,24.91,24.96,48800.0,20.3078,20.3078,20.2185,20.2591,48800.0
2008-10-21 11:20:00,24.95,24.97,24.9,24.93,33400.0,20.251,20.2672,20.2104,20.2348,33400.0
2008-10-21 11:25:00,24.91,24.92,24.81,24.82,26200.0,20.2185,20.2266,20.1374,20.1455,26200.0
2008-10-21 11:30:00,24.81,24.82,24.73,24.8,39300.0,20.1374,20.1455,20.0724,20.1292,39300.0
2008-10-21 11:35:00,24.78,24.82,24.73,24.78,21900.0,20.113,20.1455,20.0724,20.113,21900.0
2008-10-21 11:40:00,24.78,24.82,24.65,24.65,30700.0,20.113,20.1455,20.0075,20.0075,30700.0
2008-10-21 11:45:00,24.66,24.67,24.39,24.44,79600.0,20.0156,20.0237,19.7965,19.837,79600.0
2008-10-21 11:50:00,24.44,24.45,24.32,24.43,32700.0,19.837,19.8452,19.7396,19.8289,32700.0
2008-10-21 11:55:00,24.43,24.45,24.13,24.18,35000.0,19.8289,19.8452,19.5854,19.626,35000.0
2008-10-21 12:00:00,24.2,24.34,24.11,24.34,47900.0,19.6422,19.7559,19.5692,19.7559,47900.0
2008-10-21 12:05:00,24.34,24.4,24.22,24.23,48700.0,19.7559,19.8046,19.6585,19.6666,48700.0
2008-10-21 12:10:00,24.21,24.31,24.14,24.23,98400.0,19.6504,19.7315,19.5935,19.6666,98400.0
2008-10-21 12:15:00,24.21,24.24,24.1,24.18,42900.0,19.6504,19.6747,19.5611,19.626,42900.0
2008-10-21 12:20:00,24.18,24.34,24.12,24.32,34900.0,19.626,19.7559,19.5773,19.7396,34900.0
2008-10-21 12:25:00,24.3,24.3,24.14,24.19,19400.0,19.7234,19.7234,19.5935,19.6341,19400.0
2008-10-21 12:30:00,24.19,24.26,24.17,24.25,19800.0,19.6341,19.6909,19.6179,19.6828,19800.0
2008-10-21 12:35:00,24.24,24.25,24.13,24.16,39800.0,19.6747,19.6828,19.5854,19.6098,39800.0
2008-10-21 12:40:00,24.14,24.14,24.01,24.1,27300.0,19.5935,19.5935,19.488,19.5611,27300.0
2008-10-21 12:45:00,24.09,24.16,24.0,24.1,84700.0,19.553,19.6098,19.4799,19.5611,84700.0
2008-10-21 12:50:00,24.1,24.1,23.95,24.0,76300.0,19.5611,19.5611,19.4393,19.4799,76300.0
2008-10-21 12:55:00,24.01,24.11,24.0,24.04,35300.0,19.488,19.5692,19.4799,19.5124,35300.0
2008-10-21 13:00:00,24.04,24.27,24.03,24.27,37000.0,19.5124,19.6991,19.5043,19.6991,37000.0
2008-10-21 13:05:00,24.26,24.41,24.26,24.39,34600.0,19.6909,19.8127,19.6909,19.7965,34600.0
2008-10-21 13:10:00,24.39,24.49,24.36,24.48,38900.0,19.7965,19.8776,19.7721,19.8695,38900.0
2008-10-21 13:15:00,24.48,24.63,24.47,24.58,35200.0,19.8695,19.9913,19.8614,19.9507,35200.0
2008-10-21 13:20:00,24.58,24.96,24.58,24.75,66000.0,19.9507,20.2591,19.9507,20.0887,66000.0
2008-10-21 13:25:00,24.73,24.79,24.69,24.73,19100.0,20.0724,20.1211,20.04,20.0724,19100.0
2008-10-21 13:30:00,24.73,24.74,24.67,24.69,22300.0,20.0724,20.0805,20.0237,20.04,22300.0
2008-10-21 13:35:00,24.69,24.79,24.68,24.75,15700.0,20.04,20.1211,20.0318,20.0887,15700.0
2008-10-21 13:40:00,24.76,24.84,24.75,24.77,14600.0,20.0968,20.1617,20.0887,20.1049,14600.0
2008-10-21 13:45:00,24.8,24.81,24.73,24.76,8500.0,20.1292,20.1374,20.0724,20.0968,8500.0
2008-10-21 13:50:00,24.74,24.75,24.68,24.7,13800.0,20.0805,20.0887,20.0318,20.0481,13800.0
2008-10-21 13:55:00,24.7,24.72,24.63,24.72,17100.0,20.0481,20.0643,19.9913,20.0643,17100.0
2008-10-21 14:00:00,24.72,24.84,24.71,24.77,16600.0,20.0643,20.1617,20.0562,20.1049,16600.0
2008-10-21 14:05:00,24.77,24.86,24.71,24.73,23300.0,20.1049,20.1779,20.0562,20.0724,23300.0
2008-10-21 14:10:00,24.73,24.83,24.73,24.78,15200.0,20.0724,20.1536,20.0724,20.113,15200.0
2008-10-21 14:15:00,24.79,24.96,24.79,24.95,26300.0,20.1211,20.2591,20.1211,20.251,26300.0
2008-10-21 14:20:00,24.95,25.03,24.93,25.02,32100.0,20.251,20.3159,20.2348,20.3078,32100.0
2008-10-21 14:25:00,25.02,25.17,24.99,25.16,31500.0,20.3078,20.4296,20.2835,20.4214,31500.0
2008-10-21 14:30:00,25.16,25.22,25.07,25.09,37800.0,20.4214,20.4701,20.3484,20.3646,37800.0
2008-10-21 14:35:00,25.09,25.23,25.06,25.21,20000.0,20.3646,20.4783,20.3403,20.462,20000.0
2008-10-21 14:40:00,25.22,25.31,25.19,25.26,30200.0,20.4701,20.5432,20.4458,20.5026,30200.0
2008-10-21 14:45:00,25.28,25.44,25.22,25.23,31400.0,20.5188,20.6487,20.4701,20.4783,31400.0
2008-10-21 14:50:00,25.23,25.23,25.0,25.07,43200.0,20.4783,20.4783,20.2916,20.3484,43200.0
2008-10-21 14:55:00,25.09,25.17,25.07,25.13,22200.0,20.3646,20.4296,20.3484,20.3971,22200.0
2008-10-21 15:00:00,25.15,25.38,25.13,25.38,23900.0,20.4133,20.6,20.3971,20.6,23900.0
2008-10-21 15:05:00,25.36,25.38,25.16,25.19,29600.0,20.5838,20.6,20.4214,20.4458,29600.0
2008-10-21 15:10:00,25.19,25.3,25.15,25.2,25500.0,20.4458,20.5351,20.4133,20.4539,25500.0
2008-10-21 15:15:00,25.2,25.2,24.81,24.82,78800.0,20.4539,20.4539,20.1374,20.1455,78800.0
2008-10-21 15:20:00,24.83,24.84,24.66,24.75,59300.0,20.1536,20.1617,20.0156,20.0887,59300.0
2008-10-21 15:25:00,24.78,24.79,24.62,24.64,30400.0,20.113,20.1211,19.9831,19.9994,30400.0
2008-10-21 15:30:00,24.62,24.63,24.33,24.35,72700.0,19.9831,19.9913,19.7478,19.764,72700.0
2008-10-21 15:35:00,24.35,24.43,24.27,24.34,62800.0,19.764,19.8289,19.6991,19.7559,62800.0
2008-10-21 15:40:00,24.34,24.43,24.21,24.22,88600.0,19.7559,19.8289,19.6504,19.6585,88600.0
2008-10-21 15:45:00,24.21,24.22,23.94,23.97,111600.0,19.6504,19.6585,19.4312,19.4556,111600.0
2008-10-21 15:50:00,23.96,24.45,23.96,24.42,131700.0,19.4474,19.8452,19.4474,19.8208,131700.0
2008-10-21 15:55:00,24.43,24.44,24.3,24.33,163900.0,19.8289,19.837,19.7234,19.7478,163900.0
2008-10-22 09:30:00,23.01,23.57,23.01,23.47,35600.0,18.6764,19.1309,18.6764,19.0497,35600.0
2008-10-22 09:35:00,23.49,23.58,23.22,23.28,41100.0,19.066,19.139,18.8468,18.8955,41100.0
2008-10-22 09:40:00,23.3,23.39,23.13,23.18,67600.0,18.9117,18.9848,18.7738,18.8143,67600.0
2008-10-22 09:45:00,23.18,23.21,23.08,23.11,31500.0,18.8143,18.8387,18.7332,18.7575,31500.0
2008-10-22 09:50:00,23.12,23.12,22.79,22.89,34700.0,18.7656,18.7656,18.4978,18.579,34700.0
2008-10-22 09:55:00,22.92,23.01,22.79,22.82,47400.0,18.6033,18.6764,18.4978,18.5221,47400.0
2008-10-22 10:00:00,22.78,22.84,22.59,22.61,47600.0,18.4897,18.5384,18.3355,18.3517,47600.0
2008-10-22 10:05:00,22.59,22.93,22.58,22.92,35800.0,18.3355,18.6114,18.3273,18.6033,35800.0
2008-10-22 10:10:00,22.93,23.18,22.93,23.17,38300.0,18.6114,18.8143,18.6114,18.8062,38300.0
2008-10-22 10:15:00,23.16,23.23,23.1,23.12,64100.0,18.7981,18.8549,18.7494,18.7656,64100.0
2008-10-22 10:20:00,23.11,23.13,22.82,22.89,60500.0,18.7575,18.7738,18.5221,18.579,60500.0
2008-10-22 10:25:00,22.87,22.87,22.63,22.67,55900.0,18.5627,18.5627,18.3679,18.4004,55900.0
2008-10-22 10:30:00,22.68,22.71,22.66,22.7,36800.0,18.4085,18.4329,18.3923,18.4247,36800.0
2008-10-22 10:35:00,22.68,22.68,22.54,22.58,99100.0,18.4085,18.4085,18.2949,18.3273,99100.0
2008-10-22 10:40:00,22.58,22.65,22.55,22.57,55900.0,18.3273,18.3842,18.303,18.3192,55900.0
2008-10-22 10:45:00,22.57,22.79,22.5,22.71,62500.0,18.3192,18.4978,18.2624,18.4329,62500.0
2008-10-22 10:50:00,22.71,22.87,22.57,22.87,32300.0,18.4329,18.5627,18.3192,18.5627,32300.0
2008-10-22 10:55:00,22.88,22.97,22.57,22.61,59400.0,18.5708,18.6439,18.3192,18.3517,59400.0
2008-10-22 11:00:00,22.6,22.64,22.35,22.43,60300.0,18.3436,18.376,18.1407,18.2056,60300.0
2008-10-22 11:05:00,22.43,22.49,22.27,22.29,42900.0,18.2056,18.2543,18.0757,18.092,42900.0
2008-10-22 11:10:00,22.29,22.47,22.27,22.3,47100.0,18.092,18.2381,18.0757,18.1001,47100.0
2008-10-22 11:15:00,22.29,22.44,22.27,22.4,28900.0,18.092,18.2137,18.0757,18.1812,28900.0
2008-10-22 11:20:00,22.4,22.45,22.23,22.44,33800.0,18.1812,18.2218,18.0433,18.2137,33800.0
2008-10-22 11:25:00,22.43,22.43,22.18,22.22,38600.0,18.2056,18.2056,18.0027,18.0351,38600.0
2008-10-22 11:30:00,22.22,22.33,22.19,22.28,30200.0,18.0351,18.1244,18.0108,18.0838,30200.0
2008-10-22 11:35:00,22.25,22.25,22.05,22.14,71100.0,18.0595,18.0595,17.8972,17.9702,71100.0
2008-10-22 11:40:00,22.14,22.23,22.09,22.2,50600.0,17.9702,18.0433,17.9296,18.0189,50600.0
2008-10-22 11:45:00,22.18,22.3,22.07,22.15,54700.0,18.0027,18.1001,17.9134,17.9783,54700.0
2008-10-22 11:50:00,22.16,22.21,22.13,22.19,34200.0,17.9864,18.027,17.9621,18.0108,34200.0
2008-10-22 11:55:00,22.18,22.33,22.16,22.32,21200.0,18.0027,18.1244,17.9864,18.1163,21200.0
2008-10-22 12:00:00,22.32,22.37,22.3,22.33,41600.0,18.1163,18.1569,18.1001,18.1244,41600.0
2008-10-22 12:05:00,22.35,22.49,22.34,22.43,64500.0,18.1407,18.2543,18.1325,18.2056,64500.0
2008-10-22 12:10:00,22.43,22.44,22.37,22.4,25900.0,18.2056,18.2137,18.1569,18.1812,25900.0
2008-10-22 12:15:00,22.41,22.55,22.37,22.55,51800.0,18.1894,18.303,18.1569,18.303,51800.0
2008-10-22 12:20:00,22.56,22.77,22.55,22.69,64700.0,18.3111,18.4816,18.303,18.4166,64700.0
2008-10-22 12:25:00,22.72,22.8,22.69,22.74,38700.0,18.441,18.5059,18.4166,18.4572,38700.0
2008-10-22 12:30:00,22.74,22.75,22.66,22.69,42300.0,18.4572,18.4653,18.3923,18.4166,42300.0
2008-10-22 12:35:00,22.7,22.74,22.68,22.73,23400.0,18.4247,18.4572,18.4085,18.4491,23400.0
2008-10-22 12:40:00,22.72,22.72,22.62,22.62,48000.0,18.441,18.441,18.3598,18.3598,48000.0
2008-10-22 12:45:00,22.62,22.63,22.43,22.47,34700.0,18.3598,18.3679,18.2056,18.2381,34700.0
2008-10-22 12:50:00,22.47,22.48,22.36,22.37,36300.0,18.2381,18.2462,18.1488,18.1569,36300.0
2008-10-22 12:55:00,22.39,22.4,22.29,22.32,25500.0,18.1731,18.1812,18.092,18.1163,25500.0
2008-10-22 13:00:00,22.31,22.31,22.16,22.23,20100.0,18.1082,18.1082,17.9864,18.0433,20100.0
2008-10-22 13:05:00,22.23,22.27,22.19,22.2,13400.0,18.0433,18.0757,18.0108,18.0189,13400.0
2008-10-22 13:10:00,22.2,22.2,22.09,22.11,31700.0,18.0189,18.0189,17.9296,17.9459,31700.0
2008-10-22 13:15:00,22.12,22.14,22.0,22.05,44900.0,17.954,17.9702,17.8566,17.8972,44900.0
2008-10-22 13:20:00,22.03,22.07,21.93,21.95,50300.0,17.8809,17.9134,17.7998,17.816,50300.0
2008-10-22 13:25:00,21.95,21.98,21.86,21.91,77100.0,17.816,17.8404,17.743,17.7835,77100.0
2008-10-22 13:30:00,21.91,21.93,21.69,21.71,107600.0,17.7835,17.7998,17.605,17.6212,107600.0
2008-10-22 13:35:00,21.71,21.75,21.62,21.67,74200.0,17.6212,17.6537,17.5482,17.5887,74200.0
2008-10-22 13:40:00,21.67,21.68,21.35,21.4,139900.0,17.5887,17.5969,17.329,17.3696,139900.0
2008-10-22 13:45:00,21.4,21.46,21.33,21.42,132400.0,17.3696,17.4183,17.3128,17.3858,132400.0
2008-10-22 13:50:00,21.43,21.48,21.21,21.29,109100.0,17.3939,17.4345,17.2154,17.2803,109100.0
2008-10-22 13:55:00,21.29,21.32,20.97,21.1,146500.0,17.2803,17.3047,17.0206,17.1261,146500.0
2008-10-22 14:00:00,21.11,21.14,20.88,20.9,92700.0,17.1342,17.1586,16.9475,16.9638,92700.0
2008-10-22 14:05:00,20.92,20.95,20.7,20.77,119700.0,16.98,17.0043,16.8014,16.8582,119700.0
2008-10-22 14:10:00,20.77,20.8,20.6,20.66,66700.0,16.8582,16.8826,16.7203,16.769,66700.0
2008-10-22 14:15:00,20.66,20.67,20.49,20.67,67500.0,16.769,16.7771,16.631,16.7771,67500.0
2008-10-22 14:20:00,20.67,20.77,20.62,20.76,112800.0,16.7771,16.8582,16.7365,16.8501,112800.0
2008-10-22 14:25:00,20.76,20.77,20.61,20.65,202400.0,16.8501,16.8582,16.7284,16.7608,202400.0
2008-10-22 14:30:00,20.65,20.66,20.36,20.38,136300.0,16.7608,16.769,16.5255,16.5417,136300.0
2008-10-22 14:35:00,20.39,20.48,20.34,20.42,84200.0,16.5498,16.6229,16.5092,16.5742,84200.0
2008-10-22 14:40:00,20.4,20.42,20.14,20.15,125800.0,16.5579,16.5742,16.3469,16.355,125800.0
2008-10-22 14:45:00,20.15,20.25,20.11,20.15,110800.0,16.355,16.4362,16.3225,16.355,110800.0
2008-10-22 14:50:00,20.15,20.33,20.06,20.26,198800.0,16.355,16.5011,16.282,16.4443,198800.0
2008-10-22 14:55:00,20.25,20.58,20.2,20.56,99900.0,16.4362,16.704,16.3956,16.6878,99900.0
2008-10-22 15:00:00,20.58,20.9,20.58,20.9,163500.0,16.704,16.9638,16.704,16.9638,163500.0
2008-10-22 15:05:00,20.89,21.1,20.82,21.1,183000.0,16.9556,17.1261,16.8988,17.1261,183000.0
2008-10-22 15:10:00,21.1,21.16,21.0,21.04,120000.0,17.1261,17.1748,17.0449,17.0774,120000.0
2008-10-22 15:15:00,21.05,21.25,21.0,21.08,196600.0,17.0855,17.2478,17.0449,17.1099,196600.0
2008-10-22 15:20:00,21.09,21.1,21.02,21.06,79300.0,17.118,17.1261,17.0612,17.0936,79300.0
2008-10-22 15:25:00,21.06,21.31,21.05,21.1,151200.0,17.0936,17.2965,17.0855,17.1261,151200.0
2008-10-22 15:30:00,21.1,21.18,21.0,21.0,157900.0,17.1261,17.191,17.0449,17.0449,157900.0
2008-10-22 15:35:00,21.0,21.07,20.83,20.9,235000.0,17.0449,17.1017,16.9069,16.9638,235000.0
2008-10-22 15:40:00,20.9,20.94,20.71,20.87,270500.0,16.9638,16.9962,16.8095,16.9394,270500.0
2008-10-22 15:45:00,20.86,21.16,20.84,21.12,239600.0,16.9313,17.1748,16.9151,17.1423,239600.0
2008-10-22 15:50:00,21.12,21.54,21.01,21.4,245700.0,17.1423,17.4832,17.053,17.3696,245700.0
2008-10-22 15:55:00,21.33,21.73,21.3,21.66,335200.0,17.3128,17.6374,17.2884,17.5806,335200.0
2008-10-23 09:30:00,21.35,21.81,20.85,20.97,98500.0,17.329,17.7024,16.9232,17.0206,98500.0
2008-10-23 09:35:00,20.97,21.03,20.77,20.86,78200.0,17.0206,17.0693,16.8582,16.9313,78200.0
2008-10-23 09:40:00,20.86,21.21,20.53,20.63,46100.0,16.9313,17.2154,16.6634,16.7446,46100.0
2008-10-23 09:45:00,20.63,20.73,20.44,20.46,275300.0,16.7446,16.8258,16.5904,16.6066,275300.0
2008-10-23 09:50:00,20.49,20.6,20.28,20.48,71200.0,16.631,16.7203,16.4605,16.6229,71200.0
2008-10-23 09:55:00,20.47,20.65,20.44,20.63,32600.0,16.6147,16.7608,16.5904,16.7446,32600.0
2008-10-23 10:00:00,20.63,20.84,20.61,20.75,69500.0,16.7446,16.9151,16.7284,16.842,69500.0
2008-10-23 10:05:00,20.75,20.99,20.73,20.74,53200.0,16.842,17.0368,16.8258,16.8339,53200.0
2008-10-23 10:10:00,20.76,21.06,20.75,21.02,80500.0,16.8501,17.0936,16.842,17.0612,80500.0
2008-10-23 10:15:00,21.01,21.1,20.97,21.1,75400.0,17.053,17.1261,17.0206,17.1261,75400.0
2008-10-23 10:20:00,21.11,21.22,21.05,21.11,86000.0,17.1342,17.2235,17.0855,17.1342,86000.0
2008-10-23 10:25:00,21.12,21.13,21.0,21.07,124000.0,17.1423,17.1504,17.0449,17.1017,124000.0
2008-10-23 10:30:00,21.06,21.2,21.06,21.18,76000.0,17.0936,17.2073,17.0936,17.191,76000.0
2008-10-23 10:35:00,21.17,21.24,20.93,21.04,59300.0,17.1829,17.2397,16.9881,17.0774,59300.0
2008-10-23 10:40:00,21.04,21.49,21.04,21.48,47300.0,17.0774,17.4426,17.0774,17.4345,47300.0
2008-10-23 10:45:00,21.5,21.62,21.45,21.55,64200.0,17.4508,17.5482,17.4102,17.4913,64200.0
2008-10-23 10:50:00,21.54,21.67,21.46,21.53,52300.0,17.4832,17.5887,17.4183,17.4751,52300.0
2008-10-23 10:55:00,21.53,21.73,21.49,21.71,52900.0,17.4751,17.6374,17.4426,17.6212,52900.0
2008-10-23 11:00:00,21.71,21.82,21.5,21.5,60200.0,17.6212,17.7105,17.4508,17.4508,60200.0
2008-10-23 11:05:00,21.5,21.56,21.43,21.51,66900.0,17.4508,17.4995,17.3939,17.4589,66900.0
2008-10-23 11:10:00,21.52,21.6,21.44,21.45,33800.0,17.467,17.5319,17.4021,17.4102,33800.0
2008-10-23 11:15:00,21.46,21.52,21.45,21.48,38800.0,17.4183,17.467,17.4102,17.4345,38800.0
2008-10-23 11:20:00,21.47,21.59,21.45,21.55,27700.0,17.4264,17.5238,17.4102,17.4913,27700.0
2008-10-23 11:25:00,21.56,21.57,21.49,21.54,30000.0,17.4995,17.5076,17.4426,17.4832,30000.0
2008-10-23 11:30:00,21.53,21.54,21.46,21.51,48200.0,17.4751,17.4832,17.4183,17.4589,48200.0
2008-10-23 11:35:00,21.5,21.65,21.48,21.51,38800.0,17.4508,17.5725,17.4345,17.4589,38800.0
2008-10-23 11:40:00,21.5,21.52,21.33,21.33,38300.0,17.4508,17.467,17.3128,17.3128,38300.0
2008-10-23 11:45:00,21.33,21.36,21.25,21.34,27100.0,17.3128,17.3371,17.2478,17.3209,27100.0
2008-10-23 11:50:00,21.33,21.38,21.26,21.26,22500.0,17.3128,17.3534,17.256,17.256,22500.0
2008-10-23 11:55:00,21.28,21.29,21.13,21.21,38300.0,17.2722,17.2803,17.1504,17.2154,38300.0
2008-10-23 12:00:00,21.22,21.23,21.06,21.08,31800.0,17.2235,17.2316,17.0936,17.1099,31800.0
2008-10-23 12:05:00,21.08,21.14,21.06,21.11,36000.0,17.1099,17.1586,17.0936,17.1342,36000.0
2008-10-23 12:10:00,21.11,21.15,21.09,21.12,38700.0,17.1342,17.1667,17.118,17.1423,38700.0
2008-10-23 12:15:00,21.12,21.18,20.96,20.97,58300.0,17.1423,17.191,17.0125,17.0206,58300.0
2008-10-23 12:20:00,20.97,21.05,20.93,21.01,47900.0,17.0206,17.0855,16.9881,17.053,47900.0
2008-10-23 12:25:00,21.0,21.02,20.88,20.9,121000.0,17.0449,17.0612,16.9475,16.9638,121000.0
2008-10-23 12:30:00,20.9,20.92,20.76,20.79,61300.0,16.9638,16.98,16.8501,16.8745,61300.0
2008-10-23 12:35:00,20.78,20.86,20.64,20.75,68200.0,16.8664,16.9313,16.7527,16.842,68200.0
2008-10-23 12:40:00,20.76,20.95,20.73,20.94,54000.0,16.8501,17.0043,16.8258,16.9962,54000.0
2008-10-23 12:45:00,20.94,21.03,20.94,20.96,86900.0,16.9962,17.0693,16.9962,17.0125,86900.0
2008-10-23 12:50:00,20.96,21.03,20.83,20.88,81500.0,17.0125,17.0693,16.9069,16.9475,81500.0
2008-10-23 12:55:00,20.87,20.88,20.6,20.67,73800.0,16.9394,16.9475,16.7203,16.7771,73800.0
2008-10-23 13:00:00,20.67,20.73,20.47,20.48,59900.0,16.7771,16.8258,16.6147,16.6229,59900.0
2008-10-23 13:05:00,20.47,20.6,20.43,20.55,67700.0,16.6147,16.7203,16.5823,16.6797,67700.0
2008-10-23 13:10:00,20.54,20.73,20.48,20.7,67000.0,16.6716,16.8258,16.6229,16.8014,67000.0
2008-10-23 13:15:00,20.7,20.85,20.69,20.83,67500.0,16.8014,16.9232,16.7933,16.9069,67500.0
2008-10-23 13:20:00,20.83,20.83,20.68,20.69,47100.0,16.9069,16.9069,16.7852,16.7933,47100.0
2008-10-23 13:25:00,20.69,20.71,20.36,20.36,113800.0,16.7933,16.8095,16.5255,16.5255,113800.0
2008-10-23 13:30:00,20.38,20.5,20.35,20.37,33200.0,16.5417,16.6391,16.5173,16.5336,33200.0
2008-10-23 13:35:00,20.37,20.61,20.36,20.49,51200.0,16.5336,16.7284,16.5255,16.631,51200.0
2008-10-23 13:40:00,20.49,20.62,20.43,20.43,68900.0,16.631,16.7365,16.5823,16.5823,68900.0
2008-10-23 13:45:00,20.43,20.54,20.41,20.45,30000.0,16.5823,16.6716,16.566,16.5985,30000.0
2008-10-23 13:50:00,20.45,20.58,20.33,20.56,54200.0,16.5985,16.704,16.5011,16.6878,54200.0
2008-10-23 13:55:00,20.58,20.64,20.54,20.56,34700.0,16.704,16.7527,16.6716,16.6878,34700.0
2008-10-23 14:00:00,20.56,20.56,20.14,20.14,66200.0,16.6878,16.6878,16.3469,16.3469,66200.0
2008-10-23 14:05:00,20.15,20.32,20.15,20.28,43000.0,16.355,16.493,16.355,16.4605,43000.0
2008-10-23 14:10:00,20.3,20.3,20.0,20.05,163500.0,16.4768,16.4768,16.2333,16.2738,163500.0
2008-10-23 14:15:00,20.03,20.06,19.77,19.77,94300.0,16.2576,16.282,16.0466,16.0466,94300.0
2008-10-23 14:20:00,19.78,19.81,19.65,19.74,81600.0,16.0547,16.079,15.9492,16.0222,81600.0
2008-10-23 14:25:00,19.74,19.96,19.7,19.83,188800.0,16.0222,16.2008,15.9898,16.0953,188800.0
2008-10-23 14:30:00,19.81,20.17,19.74,20.12,99800.0,16.079,16.3712,16.0222,16.3307,99800.0
2008-10-23 14:35:00,20.12,20.43,19.99,20.39,80200.0,16.3307,16.5823,16.2251,16.5498,80200.0
2008-10-23 14:40:00,20.39,20.41,20.11,20.21,36700.0,16.5498,16.566,16.3225,16.4037,36700.0
2008-10-23 14:45:00,20.23,20.34,19.76,19.83,121900.0,16.4199,16.5092,16.0385,16.0953,121900.0
2008-10-23 14:50:00,19.83,20.07,19.83,19.93,91700.0,16.0953,16.2901,16.0953,16.1764,91700.0
2008-10-23 14:55:00,19.92,19.92,19.67,19.87,72500.0,16.1683,16.1683,15.9654,16.1277,72500.0
2008-10-23 15:00:00,19.87,20.17,19.84,20.07,65400.0,16.1277,16.3712,16.1034,16.2901,65400.0
2008-10-23 15:05:00,20.09,20.52,19.96,20.51,104700.0,16.3063,16.6553,16.2008,16.6472,104700.0
2008-10-23 15:10:00,20.51,20.96,20.49,20.76,121500.0,16.6472,17.0125,16.631,16.8501,121500.0
2008-10-23 15:15:00,20.77,20.8,20.47,20.5,70000.0,16.8582,16.8826,16.6147,16.6391,70000.0
2008-10-23 15:20:00,20.48,20.79,20.37,20.63,53800.0,16.6229,16.8745,16.5336,16.7446,53800.0
2008-10-23 15:25:00,20.65,20.79,20.49,20.66,76400.0,16.7608,16.8745,16.631,16.769,76400.0
2008-10-23 15:30:00,20.64,20.7,20.36,20.44,50200.0,16.7527,16.8014,16.5255,16.5904,50200.0
2008-10-23 15:35:00,20.46,20.68,20.34,20.36,61700.0,16.6066,16.7852,16.5092,16.5255,61700.0
2008-10-23 15:40:00,20.32,20.93,20.3,20.74,130200.0,16.493,16.9881,16.4768,16.8339,130200.0
2008-10-23 15:45:00,20.75,21.19,20.66,21.15,133300.0,16.842,17.1991,16.769,17.1667,133300.0
2008-10-23 15:50:00,21.11,21.18,20.89,20.95,120400.0,17.1342,17.191,16.9556,17.0043,120400.0
2008-10-23 15:55:00,20.95,21.22,20.92,21.19,160800.0,17.0043,17.2235,16.98,17.1991,160800.0
2008-10-24 09:30:00,19.14,19.76,19.03,19.69,47800.0,15.5352,16.0385,15.4459,15.9816,47800.0
2008-10-24 09:35:00,19.72,20.38,19.58,20.06,52700.0,16.006,16.5417,15.8924,16.282,52700.0
2008-10-24 09:40:00,20.09,20.4,20.01,20.25,47100.0,16.3063,16.5579,16.2414,16.4362,47100.0
2008-10-24 09:45:00,20.25,20.31,20.14,20.29,59200.0,16.4362,16.4849,16.3469,16.4686,59200.0
2008-10-24 09:50:00,20.35,20.55,20.29,20.44,95100.0,16.5173,16.6797,16.4686,16.5904,95100.0
2008-10-24 09:55:00,20.44,20.63,20.21,20.5,162600.0,16.5904,16.7446,16.4037,16.6391,162600.0
2008-10-24 10:00:00,20.54,20.8,20.45,20.5,70800.0,16.6716,16.8826,16.5985,16.6391,70800.0
2008-10-24 10:05:00,20.55,20.55,20.1,20.17,95400.0,16.6797,16.6797,16.3144,16.3712,95400.0
2008-10-24 10:10:00,20.18,20.29,20.06,20.22,56300.0,16.3794,16.4686,16.282,16.4118,56300.0
2008-10-24 10:15:00,20.22,20.32,20.15,20.19,85200.0,16.4118,16.493,16.355,16.3875,85200.0
2008-10-24 10:20:00,20.23,20.39,20.1,20.13,101000.0,16.4199,16.5498,16.3144,16.3388,101000.0
2008-10-24 10:25:00,20.11,20.14,19.99,20.12,95600.0,16.3225,16.3469,16.2251,16.3307,95600.0
2008-10-24 10:30:00,20.13,20.16,20.05,20.11,54500.0,16.3388,16.3631,16.2738,16.3225,54500.0
2008-10-24 10:35:00,20.12,20.21,20.06,20.14,50600.0,16.3307,16.4037,16.282,16.3469,50600.0
2008-10-24 10:40:00,20.13,20.32,20.08,20.32,38400.0,16.3388,16.493,16.2982,16.493,38400.0
2008-10-24 10:45:00,20.32,20.38,20.22,20.28,28700.0,16.493,16.5417,16.4118,16.4605,28700.0
2008-10-24 10:50:00,20.28,20.45,20.26,20.27,38200.0,16.4605,16.5985,16.4443,16.4524,38200.0
2008-10-24 10:55:00,20.26,20.33,20.2,20.32,56900.0,16.4443,16.5011,16.3956,16.493,56900.0
2008-10-24 11:00:00,20.36,20.58,20.36,20.41,28900.0,16.5255,16.704,16.5255,16.566,28900.0
2008-10-24 11:05:00,20.44,20.48,20.39,20.47,21700.0,16.5904,16.6229,16.5498,16.6147,21700.0
2008-10-24 11:10:00,20.44,20.46,20.31,20.35,29900.0,16.5904,16.6066,16.4849,16.5173,29900.0
2008-10-24 11:15:00,20.35,20.36,19.91,20.0,169200.0,16.5173,16.5255,16.1602,16.2333,169200.0
2008-10-24 11:20:00,20.0,20.02,19.86,19.97,171600.0,16.2333,16.2495,16.1196,16.2089,171600.0
2008-10-24 11:25:00,19.97,20.01,19.91,19.96,132900.0,16.2089,16.2414,16.1602,16.2008,132900.0
2008-10-24 11:30:00,19.96,19.97,19.87,19.94,105500.0,16.2008,16.2089,16.1277,16.1846,105500.0
2008-10-24 11:35:00,19.94,20.27,19.94,20.23,105800.0,16.1846,16.4524,16.1846,16.4199,105800.0
2008-10-24 11:40:00,20.23,20.23,20.12,20.16,87100.0,16.4199,16.4199,16.3307,16.3631,87100.0
2008-10-24 11:45:00,20.16,20.16,20.11,20.15,86500.0,16.3631,16.3631,16.3225,16.355,86500.0
2008-10-24 11:50:00,20.14,20.16,20.03,20.05,173800.0,16.3469,16.3631,16.2576,16.2738,173800.0
2008-10-24 11:55:00,20.04,20.07,20.0,20.01,32600.0,16.2657,16.2901,16.2333,16.2414,32600.0
2008-10-24 12:00:00,20.0,20.02,19.87,19.94,95800.0,16.2333,16.2495,16.1277,16.1846,95800.0
2008-10-24 12:05:00,19.95,19.98,19.83,19.92,36100.0,16.1927,16.217,16.0953,16.1683,36100.0
2008-10-24 12:10:00,19.94,19.96,19.85,19.94,17900.0,16.1846,16.2008,16.1115,16.1846,17900.0
2008-10-24 12:15:00,19.93,19.94,19.82,19.83,27100.0,16.1764,16.1846,16.0872,16.0953,27100.0
2008-10-24 12:20:00,19.83,19.9,19.74,19.74,22800.0,16.0953,16.1521,16.0222,16.0222,22800.0
2008-10-24 12:25:00,19.74,19.74,19.57,19.59,68800.0,16.0222,16.0222,15.8842,15.9005,68800.0
2008-10-24 12:30:00,19.58,19.67,19.54,19.61,41400.0,15.8924,15.9654,15.8599,15.9167,41400.0
2008-10-24 12:35:00,19.61,19.73,19.59,19.63,51800.0,15.9167,16.0141,15.9005,15.9329,51800.0
2008-10-24 12:40:00,19.63,19.66,19.54,19.57,30500.0,15.9329,15.9573,15.8599,15.8842,30500.0
2008-10-24 12:45:00,19.57,19.61,19.52,19.56,24000.0,15.8842,15.9167,15.8437,15.8761,24000.0
2008-10-24 12:50:00,19.57,19.61,19.52,19.59,30800.0,15.8842,15.9167,15.8437,15.9005,30800.0
2008-10-24 12:55:00,19.62,19.69,19.54,19.56,33600.0,15.9248,15.9816,15.8599,15.8761,33600.0
2008-10-24 13:00:00,19.56,19.72,19.56,19.72,28100.0,15.8761,16.006,15.8761,16.006,28100.0
2008-10-24 13:05:00,19.72,19.73,19.68,19.69,9100.0,16.006,16.0141,15.9735,15.9816,9100.0
2008-10-24 13:10:00,19.7,19.75,19.68,19.7,12500.0,15.9898,16.0303,15.9735,15.9898,12500.0
2008-10-24 13:15:00,19.7,19.79,19.67,19.77,57200.0,15.9898,16.0628,15.9654,16.0466,57200.0
2008-10-24 13:20:00,19.77,19.83,19.69,19.73,25700.0,16.0466,16.0953,15.9816,16.0141,25700.0
2008-10-24 13:25:00,19.7,19.75,19.62,19.67,19200.0,15.9898,16.0303,15.9248,15.9654,19200.0
2008-10-24 13:30:00,19.66,19.66,19.51,19.53,20600.0,15.9573,15.9573,15.8355,15.8518,20600.0
2008-10-24 13:35:00,19.54,19.56,19.41,19.42,22400.0,15.8599,15.8761,15.7544,15.7625,22400.0
2008-10-24 13:40:00,19.41,19.41,19.28,19.33,47800.0,15.7544,15.7544,15.6489,15.6894,47800.0
2008-10-24 13:45:00,19.33,19.33,19.14,19.14,17700.0,15.6894,15.6894,15.5352,15.5352,17700.0
2008-10-24 13:50:00,19.12,19.2,19.0,19.01,93000.0,15.519,15.5839,15.4216,15.4297,93000.0
2008-10-24 13:55:00,19.04,19.07,18.91,18.91,87800.0,15.4541,15.4784,15.3485,15.3485,87800.0
2008-10-24 14:00:00,18.93,19.03,18.9,19.02,75200.0,15.3648,15.4459,15.3404,15.4378,75200.0
2008-10-24 14:05:00,19.03,19.1,18.84,18.9,96000.0,15.4459,15.5028,15.2917,15.3404,96000.0
2008-10-24 14:10:00,18.9,19.06,18.9,19.03,50400.0,15.3404,15.4703,15.3404,15.4459,50400.0
2008-10-24 14:15:00,19.01,19.2,18.97,19.2,35100.0,15.4297,15.5839,15.3972,15.5839,35100.0
2008-10-24 14:20:00,19.15,19.17,18.97,19.12,33100.0,15.5433,15.5596,15.3972,15.519,33100.0
2008-10-24 14:25:00,19.12,19.14,18.98,18.99,58300.0,15.519,15.5352,15.4054,15.4135,58300.0
2008-10-24 14:30:00,18.99,19.25,18.99,19.19,56600.0,15.4135,15.6245,15.4135,15.5758,56600.0
2008-10-24 14:35:00,19.19,19.28,19.13,19.25,39500.0,15.5758,15.6489,15.5271,15.6245,39500.0
2008-10-24 14:40:00,19.27,19.39,19.18,19.23,62700.0,15.6407,15.7381,15.5677,15.6083,62700.0
2008-10-24 14:45:00,19.25,19.25,19.12,19.17,40400.0,15.6245,15.6245,15.519,15.5596,40400.0
2008-10-24 14:50:00,19.18,19.3,19.16,19.3,39200.0,15.5677,15.6651,15.5515,15.6651,39200.0
2008-10-24 14:55:00,19.29,19.52,19.29,19.47,45000.0,15.657,15.8437,15.657,15.8031,45000.0
2008-10-24 15:00:00,19.47,19.75,19.45,19.67,120000.0,15.8031,16.0303,15.7868,15.9654,120000.0
2008-10-24 15:05:00,19.66,19.7,19.4,19.55,89600.0,15.9573,15.9898,15.7463,15.868,89600.0
2008-10-24 15:10:00,19.54,19.67,19.41,19.48,29200.0,15.8599,15.9654,15.7544,15.8112,29200.0
2008-10-24 15:15:00,19.46,19.54,19.23,19.3,65100.0,15.795,15.8599,15.6083,15.6651,65100.0
2008-10-24 15:20:00,19.28,19.61,19.23,19.55,276400.0,15.6489,15.9167,15.6083,15.868,276400.0
2008-10-24 15:25:00,19.58,19.58,19.41,19.49,42000.0,15.8924,15.8924,15.7544,15.8193,42000.0
2008-10-24 15:30:00,19.48,19.48,19.26,19.38,52700.0,15.8112,15.8112,15.6326,15.73,52700.0
2008-10-24 15:35:00,19.39,19.39,19.09,19.16,84300.0,15.7381,15.7381,15.4946,15.5515,84300.0
2008-10-24 15:40:00,19.18,19.43,19.18,19.39,120900.0,15.5677,15.7706,15.5677,15.7381,120900.0
2008-10-24 15:45:00,19.4,19.46,19.27,19.44,88900.0,15.7463,15.795,15.6407,15.7787,88900.0
2008-10-24 15:50:00,19.44,19.63,19.37,19.52,117200.0,15.7787,15.9329,15.7219,15.8437,117200.0
2008-10-24 15:55:00,19.53,19.55,19.22,19.25,146100.0,15.8518,15.868,15.6002,15.6245,146100.0
2008-10-27 09:30:00,18.69,19.87,18.69,19.3,136900.0,15.17,16.1277,15.17,15.6651,136900.0
2008-10-27 09:35:00,19.3,19.68,19.05,19.65,42000.0,15.6651,15.9735,15.4622,15.9492,42000.0
2008-10-27 09:40:00,19.69,19.99,19.64,19.88,63400.0,15.9816,16.2251,15.9411,16.1359,63400.0
2008-10-27 09:45:00,19.83,19.86,19.24,19.33,89900.0,16.0953,16.1196,15.6164,15.6894,89900.0
2008-10-27 09:50:00,19.35,19.57,19.28,19.56,52800.0,15.7057,15.8842,15.6489,15.8761,52800.0
2008-10-27 09:55:00,19.53,19.65,19.49,19.53,50900.0,15.8518,15.9492,15.8193,15.8518,50900.0
2008-10-27 10:00:00,19.57,19.94,19.56,19.86,53400.0,15.8842,16.1846,15.8761,16.1196,53400.0
2008-10-27 10:05:00,19.86,19.89,19.54,19.55,45800.0,16.1196,16.144,15.8599,15.868,45800.0
2008-10-27 10:10:00,19.61,19.61,19.32,19.32,64300.0,15.9167,15.9167,15.6813,15.6813,64300.0
2008-10-27 10:15:00,19.32,19.38,19.11,19.13,69900.0,15.6813,15.73,15.5109,15.5271,69900.0
2008-10-27 10:20:00,19.13,19.15,18.96,18.96,65000.0,15.5271,15.5433,15.3891,15.3891,65000.0
2008-10-27 10:25:00,19.0,19.26,18.99,19.06,41500.0,15.4216,15.6326,15.4135,15.4703,41500.0
2008-10-27 10:30:00,19.04,19.1,18.89,18.89,36500.0,15.4541,15.5028,15.3323,15.3323,36500.0
2008-10-27 10:35:00,18.89,18.97,18.82,18.97,38100.0,15.3323,15.3972,15.2755,15.3972,38100.0
2008-10-27 10:40:00,18.99,19.03,18.7,18.88,73500.0,15.4135,15.4459,15.1781,15.3242,73500.0
2008-10-27 10:45:00,18.89,19.04,18.87,19.0,32700.0,15.3323,15.4541,15.3161,15.4216,32700.0
2008-10-27 10:50:00,19.02,19.08,18.89,18.89,33000.0,15.4378,15.4865,15.3323,15.3323,33000.0
2008-10-27 10:55:00,18.89,19.12,18.86,19.08,46600.0,15.3323,15.519,15.308,15.4865,46600.0
2008-10-27 11:00:00,19.09,19.12,18.94,18.99,42600.0,15.4946,15.519,15.3729,15.4135,42600.0
2008-10-27 11:05:00,18.96,19.08,18.92,19.06,25500.0,15.3891,15.4865,15.3567,15.4703,25500.0
2008-10-27 11:10:00,19.06,19.13,19.0,19.11,52600.0,15.4703,15.5271,15.4216,15.5109,52600.0
2008-10-27 11:15:00,19.11,19.13,18.93,18.93,40600.0,15.5109,15.5271,15.3648,15.3648,40600.0
2008-10-27 11:20:00,18.93,18.96,18.79,18.81,27800.0,15.3648,15.3891,15.2511,15.2674,27800.0
2008-10-27 11:25:00,18.81,18.89,18.75,18.87,29300.0,15.2674,15.3323,15.2187,15.3161,29300.0
2008-10-27 11:30:00,18.87,18.92,18.8,18.87,26800.0,15.3161,15.3567,15.2593,15.3161,26800.0
2008-10-27 11:35:00,18.85,18.86,18.8,18.8,33300.0,15.2998,15.308,15.2593,15.2593,33300.0
2008-10-27 11:40:00,18.79,18.94,18.66,18.88,57500.0,15.2511,15.3729,15.1456,15.3242,57500.0
2008-10-27 11:45:00,18.87,18.92,18.75,18.78,35800.0,15.3161,15.3567,15.2187,15.243,35800.0
2008-10-27 11:50:00,18.76,18.79,18.7,18.75,32100.0,15.2268,15.2511,15.1781,15.2187,32100.0
2008-10-27 11:55:00,18.75,18.78,18.61,18.78,19300.0,15.2187,15.243,15.105,15.243,19300.0
2008-10-27 12:00:00,18.82,18.95,18.82,18.9,28900.0,15.2755,15.381,15.2755,15.3404,28900.0
2008-10-27 12:05:00,18.91,19.01,18.83,18.98,36400.0,15.3485,15.4297,15.2836,15.4054,36400.0
2008-10-27 12:10:00,18.99,19.04,18.95,19.02,45500.0,15.4135,15.4541,15.381,15.4378,45500.0
2008-10-27 12:15:00,19.02,19.04,18.89,18.9,26000.0,15.4378,15.4541,15.3323,15.3404,26000.0
2008-10-27 12:20:00,18.91,18.96,18.91,18.93,15200.0,15.3485,15.3891,15.3485,15.3648,15200.0
2008-10-27 12:25:00,18.92,19.04,18.82,18.83,40100.0,15.3567,15.4541,15.2755,15.2836,40100.0
2008-10-27 12:30:00,18.83,18.99,18.79,18.98,36100.0,15.2836,15.4135,15.2511,15.4054,36100.0
2008-10-27 12:35:00,18.98,19.04,18.96,19.04,16500.0,15.4054,15.4541,15.3891,15.4541,16500.0
2008-10-27 12:40:00,19.04,19.2,19.02,19.08,30700.0,15.4541,15.5839,15.4378,15.4865,30700.0
2008-10-27 12:45:00,19.1,19.1,18.92,19.09,30500.0,15.5028,15.5028,15.3567,15.4946,30500.0
2008-10-27 12:50:00,19.09,19.19,19.05,19.18,47800.0,15.4946,15.5758,15.4622,15.5677,47800.0
2008-10-27 12:55:00,19.18,19.24,19.1,19.23,32700.0,15.5677,15.6164,15.5028,15.6083,32700.0
2008-10-27 13:00:00,19.22,19.24,19.11,19.18,35400.0,15.6002,15.6164,15.5109,15.5677,35400.0
2008-10-27 13:05:00,19.18,19.25,19.09,19.11,26300.0,15.5677,15.6245,15.4946,15.5109,26300.0
2008-10-27 13:10:00,19.14,19.16,19.06,19.14,26900.0,15.5352,15.5515,15.4703,15.5352,26900.0
2008-10-27 13:15:00,19.15,19.18,19.12,19.13,20700.0,15.5433,15.5677,15.519,15.5271,20700.0
2008-10-27 13:20:00,19.13,19.19,19.06,19.19,22600.0,15.5271,15.5758,15.4703,15.5758,22600.0
2008-10-27 13:25:00,19.19,19.27,19.18,19.26,29600.0,15.5758,15.6407,15.5677,15.6326,29600.0
2008-10-27 13:30:00,19.27,19.29,19.19,19.23,16700.0,15.6407,15.657,15.5758,15.6083,16700.0
2008-10-27 13:35:00,19.26,19.26,19.12,19.17,16000.0,15.6326,15.6326,15.519,15.5596,16000.0
2008-10-27 13:40:00,19.17,19.26,19.17,19.21,24300.0,15.5596,15.6326,15.5596,15.592,24300.0
2008-10-27 13:45:00,19.24,19.25,19.17,19.19,18800.0,15.6164,15.6245,15.5596,15.5758,18800.0
2008-10-27 13:50:00,19.18,19.18,19.14,19.14,9700.0,15.5677,15.5677,15.5352,15.5352,9700.0
2008-10-27 13:55:00,19.13,19.17,19.06,19.11,21300.0,15.5271,15.5596,15.4703,15.5109,21300.0
2008-10-27 14:00:00,19.1,19.15,19.08,19.1,35100.0,15.5028,15.5433,15.4865,15.5028,35100.0
2008-10-27 14:05:00,19.09,19.16,19.06,19.14,22300.0,15.4946,15.5515,15.4703,15.5352,22300.0
2008-10-27 14:10:00,19.15,19.15,18.99,19.01,24500.0,15.5433,15.5433,15.4135,15.4297,24500.0
2008-10-27 14:15:00,19.02,19.03,18.94,18.97,17700.0,15.4378,15.4459,15.3729,15.3972,17700.0
2008-10-27 14:20:00,18.98,19.0,18.86,18.94,40100.0,15.4054,15.4216,15.308,15.3729,40100.0
2008-10-27 14:25:00,18.93,18.99,18.82,18.82,18000.0,15.3648,15.4135,15.2755,15.2755,18000.0
2008-10-27 14:30:00,18.82,18.87,18.75,18.77,51800.0,15.2755,15.3161,15.2187,15.2349,51800.0
2008-10-27 14:35:00,18.76,18.92,18.72,18.72,67200.0,15.2268,15.3567,15.1943,15.1943,67200.0
2008-10-27 14:40:00,18.7,18.77,18.67,18.69,85300.0,15.1781,15.2349,15.1537,15.17,85300.0
2008-10-27 14:45:00,18.68,18.78,18.63,18.69,44900.0,15.1619,15.243,15.1213,15.17,44900.0
2008-10-27 14:50:00,18.68,18.76,18.58,18.71,68300.0,15.1619,15.2268,15.0807,15.1862,68300.0
2008-10-27 14:55:00,18.73,18.77,18.59,18.6,35700.0,15.2024,15.2349,15.0888,15.0969,35700.0
2008-10-27 15:00:00,18.6,18.68,18.56,18.56,47000.0,15.0969,15.1619,15.0645,15.0645,47000.0
2008-10-27 15:05:00,18.55,18.7,18.55,18.67,24500.0,15.0563,15.1781,15.0563,15.1537,24500.0
2008-10-27 15:10:00,18.67,18.82,18.66,18.72,38900.0,15.1537,15.2755,15.1456,15.1943,38900.0
2008-10-27 15:15:00,18.73,18.83,18.62,18.64,30700.0,15.2024,15.2836,15.1132,15.1294,30700.0
2008-10-27 15:20:00,18.64,18.77,18.6,18.65,25500.0,15.1294,15.2349,15.0969,15.1375,25500.0
2008-10-27 15:25:00,18.65,18.75,18.63,18.75,34900.0,15.1375,15.2187,15.1213,15.2187,34900.0
2008-10-27 15:30:00,18.75,18.86,18.72,18.74,51000.0,15.2187,15.308,15.1943,15.2106,51000.0
2008-10-27 15:35:00,18.74,18.79,18.57,18.59,96800.0,15.2106,15.2511,15.0726,15.0888,96800.0
2008-10-27 15:40:00,18.59,18.61,18.39,18.41,163300.0,15.0888,15.105,14.9265,14.9427,163300.0
2008-10-27 15:45:00,18.41,18.45,18.3,18.35,122400.0,14.9427,14.9752,14.8534,14.894,122400.0
2008-10-27 15:50:00,18.34,18.37,18.14,18.17,221900.0,14.8859,14.9102,14.7236,14.7479,221900.0
2008-10-27 15:55:00,18.18,18.19,18.01,18.03,319500.0,14.756,14.7641,14.618,14.6343,319500.0
2008-10-28 09:30:00,18.53,18.84,18.53,18.82,41800.0,15.0401,15.2917,15.0401,15.2755,41800.0
2008-10-28 09:35:00,18.82,18.82,18.55,18.67,59700.0,15.2755,15.2755,15.0563,15.1537,59700.0
2008-10-28 09:40:00,18.67,19.0,18.67,18.96,58600.0,15.1537,15.4216,15.1537,15.3891,58600.0
2008-10-28 09:45:00,18.93,19.25,18.89,19.17,75900.0,15.3648,15.6245,15.3323,15.5596,75900.0
2008-10-28 09:50:00,19.16,19.19,18.91,19.14,47000.0,15.5515,15.5758,15.3485,15.5352,47000.0
2008-10-28 09:55:00,19.16,19.17,18.77,18.8,70300.0,15.5515,15.5596,15.2349,15.2593,70300.0
2008-10-28 10:00:00,18.8,18.91,18.57,18.65,52000.0,15.2593,15.3485,15.0726,15.1375,52000.0
2008-10-28 10:05:00,18.63,18.75,18.5,18.7,54600.0,15.1213,15.2187,15.0158,15.1781,54600.0
2008-10-28 10:10:00,18.7,18.75,18.61,18.63,26700.0,15.1781,15.2187,15.105,15.1213,26700.0
2008-10-28 10:15:00,18.62,18.62,18.41,18.52,27000.0,15.1132,15.1132,14.9427,15.032,27000.0
2008-10-28 10:20:00,18.51,18.67,18.4,18.4,45500.0,15.0239,15.1537,14.9346,14.9346,45500.0
2008-10-28 10:25:00,18.4,18.51,18.35,18.38,52600.0,14.9346,15.0239,14.894,14.9184,52600.0
2008-10-28 10:30:00,18.35,18.43,18.3,18.35,46600.0,14.894,14.9589,14.8534,14.894,46600.0
2008-10-28 10:35:00,18.35,18.38,18.05,18.05,71600.0,14.894,14.9184,14.6505,14.6505,71600.0
2008-10-28 10:40:00,18.04,18.13,17.95,17.97,60500.0,14.6424,14.7154,14.5693,14.5856,60500.0
2008-10-28 10:45:00,17.96,18.1,17.9,17.98,43100.0,14.5775,14.6911,14.5288,14.5937,43100.0
2008-10-28 10:50:00,17.97,18.0,17.88,17.89,24200.0,14.5856,14.6099,14.5125,14.5206,24200.0
2008-10-28 10:55:00,17.89,17.9,17.75,17.77,26600.0,14.5206,14.5288,14.407,14.4232,26600.0
2008-10-28 11:00:00,17.76,17.91,17.76,17.84,42700.0,14.4151,14.5369,14.4151,14.4801,42700.0
2008-10-28 11:05:00,17.84,17.98,17.8,17.84,40300.0,14.4801,14.5937,14.4476,14.4801,40300.0
2008-10-28 11:10:00,17.86,17.92,17.8,17.88,55400.0,14.4963,14.545,14.4476,14.5125,55400.0
2008-10-28 11:15:00,17.88,18.03,17.87,18.0,19600.0,14.5125,14.6343,14.5044,14.6099,19600.0
2008-10-28 11:20:00,18.02,18.07,17.96,17.98,21700.0,14.6262,14.6667,14.5775,14.5937,21700.0
2008-10-28 11:25:00,17.97,18.03,17.9,18.01,32100.0,14.5856,14.6343,14.5288,14.618,32100.0
2008-10-28 11:30:00,18.01,18.19,18.01,18.17,28400.0,14.618,14.7641,14.618,14.7479,28400.0
2008-10-28 11:35:00,18.15,18.27,18.15,18.2,26500.0,14.7317,14.8291,14.7317,14.7723,26500.0
2008-10-28 11:40:00,18.2,18.4,18.12,18.28,44400.0,14.7723,14.9346,14.7073,14.8372,44400.0
2008-10-28 11:45:00,18.28,18.28,18.17,18.21,30100.0,14.8372,14.8372,14.7479,14.7804,30100.0
2008-10-28 11:50:00,18.21,18.3,18.09,18.13,24200.0,14.7804,14.8534,14.683,14.7154,24200.0
2008-10-28 11:55:00,18.12,18.21,18.12,18.2,12000.0,14.7073,14.7804,14.7073,14.7723,12000.0
2008-10-28 12:00:00,18.18,18.21,18.13,18.15,19400.0,14.756,14.7804,14.7154,14.7317,19400.0
2008-10-28 12:05:00,18.15,18.18,18.13,18.17,20400.0,14.7317,14.756,14.7154,14.7479,20400.0
2008-10-28 12:10:00,18.17,18.23,18.14,18.19,25000.0,14.7479,14.7966,14.7236,14.7641,25000.0
2008-10-28 12:15:00,18.17,18.24,18.17,18.21,9200.0,14.7479,14.8047,14.7479,14.7804,9200.0
2008-10-28 12:20:00,18.22,18.26,18.15,18.25,54700.0,14.7885,14.821,14.7317,14.8128,54700.0
2008-10-28 12:25:00,18.25,18.25,18.18,18.21,40900.0,14.8128,14.8128,14.756,14.7804,40900.0
2008-10-28 12:30:00,18.23,18.33,18.17,18.23,86300.0,14.7966,14.8778,14.7479,14.7966,86300.0
2008-10-28 12:35:00,18.24,18.27,18.18,18.22,29200.0,14.8047,14.8291,14.756,14.7885,29200.0
2008-10-28 12:40:00,18.23,18.34,18.2,18.32,15200.0,14.7966,14.8859,14.7723,14.8697,15200.0
2008-10-28 12:45:00,18.33,18.44,18.32,18.33,58700.0,14.8778,14.9671,14.8697,14.8778,58700.0
2008-10-28 12:50:00,18.34,18.38,18.24,18.38,73200.0,14.8859,14.9184,14.8047,14.9184,73200.0
2008-10-28 12:55:00,18.38,18.46,18.25,18.29,198700.0,14.9184,14.9833,14.8128,14.8453,198700.0
2008-10-28 13:00:00,18.29,18.43,18.27,18.43,18600.0,14.8453,14.9589,14.8291,14.9589,18600.0
2008-10-28 13:05:00,18.44,18.7,18.44,18.64,54400.0,14.9671,15.1781,14.9671,15.1294,54400.0
2008-10-28 13:10:00,18.64,18.72,18.62,18.7,22600.0,15.1294,15.1943,15.1132,15.1781,22600.0
2008-10-28 13:15:00,18.7,18.73,18.64,18.68,37200.0,15.1781,15.2024,15.1294,15.1619,37200.0
2008-10-28 13:20:00,18.67,18.68,18.59,18.64,26900.0,15.1537,15.1619,15.0888,15.1294,26900.0
2008-10-28 13:25:00,18.63,18.63,18.55,18.62,19200.0,15.1213,15.1213,15.0563,15.1132,19200.0
2008-10-28 13:30:00,18.62,18.71,18.62,18.68,18300.0,15.1132,15.1862,15.1132,15.1619,18300.0
2008-10-28 13:35:00,18.68,18.68,18.57,18.6,13800.0,15.1619,15.1619,15.0726,15.0969,13800.0
2008-10-28 13:40:00,18.61,18.66,18.55,18.61,31800.0,15.105,15.1456,15.0563,15.105,31800.0
2008-10-28 13:45:00,18.63,18.75,18.62,18.63,19400.0,15.1213,15.2187,15.1132,15.1213,19400.0
2008-10-28 13:50:00,18.62,18.63,18.58,18.63,26300.0,15.1132,15.1213,15.0807,15.1213,26300.0
2008-10-28 13:55:00,18.63,18.64,18.52,18.61,43500.0,15.1213,15.1294,15.032,15.105,43500.0
2008-10-28 14:00:00,18.6,18.65,18.59,18.63,16500.0,15.0969,15.1375,15.0888,15.1213,16500.0
2008-10-28 14:05:00,18.63,18.75,18.63,18.68,20700.0,15.1213,15.2187,15.1213,15.1619,20700.0
2008-10-28 14:10:00,18.68,18.81,18.66,18.81,40400.0,15.1619,15.2674,15.1456,15.2674,40400.0
2008-10-28 14:15:00,18.81,18.93,18.79,18.92,36000.0,15.2674,15.3648,15.2511,15.3567,36000.0
2008-10-28 14:20:00,18.92,19.0,18.91,19.0,89300.0,15.3567,15.4216,15.3485,15.4216,89300.0
2008-10-28 14:25:00,18.99,19.03,18.96,18.99,29400.0,15.4135,15.4459,15.3891,15.4135,29400.0
2008-10-28 14:30:00,18.98,19.02,18.98,19.0,49400.0,15.4054,15.4378,15.4054,15.4216,49400.0
2008-10-28 14:35:00,19.0,19.02,18.98,18.99,50800.0,15.4216,15.4378,15.4054,15.4135,50800.0
2008-10-28 14:40:00,19.0,19.13,18.97,19.11,78100.0,15.4216,15.5271,15.3972,15.5109,78100.0
2008-10-28 14:45:00,19.11,19.17,19.07,19.16,122600.0,15.5109,15.5596,15.4784,15.5515,122600.0
2008-10-28 14:50:00,19.16,19.21,19.1,19.19,91000.0,15.5515,15.592,15.5028,15.5758,91000.0
2008-10-28 14:55:00,19.19,19.29,19.09,19.27,187400.0,15.5758,15.657,15.4946,15.6407,187400.0
2008-10-28 15:00:00,19.27,19.37,19.24,19.26,114000.0,15.6407,15.7219,15.6164,15.6326,114000.0
2008-10-28 15:05:00,19.25,19.25,19.13,19.19,67700.0,15.6245,15.6245,15.5271,15.5758,67700.0
2008-10-28 15:10:00,19.19,19.41,19.18,19.39,158000.0,15.5758,15.7544,15.5677,15.7381,158000.0
2008-10-28 15:15:00,19.39,19.95,19.39,19.93,197800.0,15.7381,16.1927,15.7381,16.1764,197800.0
2008-10-28 15:20:00,19.93,20.08,19.88,20.01,143100.0,16.1764,16.2982,16.1359,16.2414,143100.0
2008-10-28 15:25:00,20.01,20.02,19.82,19.97,119600.0,16.2414,16.2495,16.0872,16.2089,119600.0
2008-10-28 15:30:00,19.97,19.99,19.75,19.99,135600.0,16.2089,16.2251,16.0303,16.2251,135600.0
2008-10-28 15:35:00,20.0,20.31,19.94,20.14,176800.0,16.2333,16.4849,16.1846,16.3469,176800.0
2008-10-28 15:40:00,20.15,20.46,20.15,20.43,296200.0,16.355,16.6066,16.355,16.5823,296200.0
2008-10-28 15:45:00,20.43,20.46,20.3,20.38,201900.0,16.5823,16.6066,16.4768,16.5417,201900.0
2008-10-28 15:50:00,20.39,20.4,20.24,20.35,238700.0,16.5498,16.5579,16.4281,16.5173,238700.0
2008-10-28 15:55:00,20.34,20.5,20.27,20.5,492600.0,16.5092,16.6391,16.4524,16.6391,492600.0
2008-10-29 09:30:00,19.96,20.27,19.64,20.26,62000.0,16.2008,16.4524,15.9411,16.4443,62000.0
2008-10-29 09:35:00,20.19,20.37,19.94,20.3,62900.0,16.3875,16.5336,16.1846,16.4768,62900.0
2008-10-29 09:40:00,20.32,21.08,20.32,20.64,72800.0,16.493,17.1099,16.493,16.7527,72800.0
2008-10-29 09:45:00,20.59,20.64,20.36,20.42,30200.0,16.7121,16.7527,16.5255,16.5742,30200.0
2008-10-29 09:50:00,20.41,20.52,20.2,20.52,61700.0,16.566,16.6553,16.3956,16.6553,61700.0
2008-10-29 09:55:00,20.52,20.72,20.48,20.66,59100.0,16.6553,16.8177,16.6229,16.769,59100.0
2008-10-29 10:00:00,20.62,21.03,20.46,20.99,85500.0,16.7365,17.0693,16.6066,17.0368,85500.0
2008-10-29 10:05:00,20.99,21.22,20.87,21.06,129500.0,17.0368,17.2235,16.9394,17.0936,129500.0
2008-10-29 10:10:00,21.07,21.38,21.07,21.38,71600.0,17.1017,17.3534,17.1017,17.3534,71600.0
2008-10-29 10:15:00,21.35,21.94,21.34,21.81,95300.0,17.329,17.8079,17.3209,17.7024,95300.0
2008-10-29 10:20:00,21.78,21.85,21.27,21.42,88600.0,17.678,17.7348,17.2641,17.3858,88600.0
2008-10-29 10:25:00,21.38,21.5,21.33,21.33,73700.0,17.3534,17.4508,17.3128,17.3128,73700.0
2008-10-29 10:30:00,21.34,21.38,21.19,21.19,50400.0,17.3209,17.3534,17.1991,17.1991,50400.0
2008-10-29 10:35:00,21.23,21.27,21.0,21.02,56400.0,17.2316,17.2641,17.0449,17.0612,56400.0
2008-10-29 10:40:00,21.04,21.06,21.0,21.02,58000.0,17.0774,17.0936,17.0449,17.0612,58000.0
2008-10-29 10:45:00,21.02,21.03,20.91,20.93,82500.0,17.0612,17.0693,16.9719,16.9881,82500.0
2008-10-29 10:50:00,20.93,21.09,20.85,20.92,54200.0,16.9881,17.118,16.9232,16.98,54200.0
2008-10-29 10:55:00,20.92,21.07,20.87,20.88,62000.0,16.98,17.1017,16.9394,16.9475,62000.0
2008-10-29 11:00:00,20.88,21.0,20.88,20.99,31400.0,16.9475,17.0449,16.9475,17.0368,31400.0
2008-10-29 11:05:00,20.99,21.15,20.97,21.14,73400.0,17.0368,17.1667,17.0206,17.1586,73400.0
2008-10-29 11:10:00,21.15,21.15,20.97,21.05,45200.0,17.1667,17.1667,17.0206,17.0855,45200.0
2008-10-29 11:15:00,21.05,21.06,20.93,21.05,35400.0,17.0855,17.0936,16.9881,17.0855,35400.0
2008-10-29 11:20:00,21.05,21.12,21.01,21.02,37500.0,17.0855,17.1423,17.053,17.0612,37500.0
2008-10-29 11:25:00,21.02,21.22,21.0,21.15,42700.0,17.0612,17.2235,17.0449,17.1667,42700.0
2008-10-29 11:30:00,21.13,21.26,21.07,21.16,42200.0,17.1504,17.256,17.1017,17.1748,42200.0
2008-10-29 11:35:00,21.19,21.26,21.11,21.15,26700.0,17.1991,17.256,17.1342,17.1667,26700.0
2008-10-29 11:40:00,21.15,21.18,21.08,21.1,21300.0,17.1667,17.191,17.1099,17.1261,21300.0
2008-10-29 11:45:00,21.09,21.09,21.0,21.05,22800.0,17.118,17.118,17.0449,17.0855,22800.0
2008-10-29 11:50:00,21.05,21.1,21.01,21.07,21800.0,17.0855,17.1261,17.053,17.1017,21800.0
2008-10-29 11:55:00,21.1,21.16,21.02,21.03,46700.0,17.1261,17.1748,17.0612,17.0693,46700.0
2008-10-29 12:00:00,21.04,21.06,21.0,21.02,19900.0,17.0774,17.0936,17.0449,17.0612,19900.0
2008-10-29 12:05:00,21.03,21.1,21.0,21.05,18200.0,17.0693,17.1261,17.0449,17.0855,18200.0
2008-10-29 12:10:00,21.04,21.04,21.0,21.0,19500.0,17.0774,17.0774,17.0449,17.0449,19500.0
2008-10-29 12:15:00,21.0,21.08,20.93,21.08,33300.0,17.0449,17.1099,16.9881,17.1099,33300.0
2008-10-29 12:20:00,21.09,21.12,21.04,21.07,34400.0,17.118,17.1423,17.0774,17.1017,34400.0
2008-10-29 12:25:00,21.07,21.11,21.05,21.07,16300.0,17.1017,17.1342,17.0855,17.1017,16300.0
2008-10-29 12:30:00,21.09,21.15,21.08,21.14,47500.0,17.118,17.1667,17.1099,17.1586,47500.0
2008-10-29 12:35:00,21.14,21.2,21.08,21.1,59500.0,17.1586,17.2073,17.1099,17.1261,59500.0
2008-10-29 12:40:00,21.11,21.19,21.07,21.09,22400.0,17.1342,17.1991,17.1017,17.118,22400.0
2008-10-29 12:45:00,21.1,21.25,21.08,21.24,30500.0,17.1261,17.2478,17.1099,17.2397,30500.0
2008-10-29 12:50:00,21.24,21.25,21.09,21.12,20500.0,17.2397,17.2478,17.118,17.1423,20500.0
2008-10-29 12:55:00,21.12,21.2,21.1,21.11,22900.0,17.1423,17.2073,17.1261,17.1342,22900.0
2008-10-29 13:00:00,21.12,21.25,21.1,21.24,24200.0,17.1423,17.2478,17.1261,17.2397,24200.0
2008-10-29 13:05:00,21.24,21.34,21.15,21.18,29500.0,17.2397,17.3209,17.1667,17.191,29500.0
2008-10-29 13:10:00,21.21,21.33,21.19,21.3,25600.0,17.2154,17.3128,17.1991,17.2884,25600.0
2008-10-29 13:15:00,21.28,21.32,21.16,21.21,55700.0,17.2722,17.3047,17.1748,17.2154,55700.0
2008-10-29 13:20:00,21.19,21.39,21.19,21.37,35800.0,17.1991,17.3615,17.1991,17.3452,35800.0
2008-10-29 13:25:00,21.36,21.4,21.24,21.26,37300.0,17.3371,17.3696,17.2397,17.256,37300.0
2008-10-29 13:30:00,21.26,21.4,21.26,21.38,54500.0,17.256,17.3696,17.256,17.3534,54500.0
2008-10-29 13:35:00,21.36,21.4,21.34,21.36,45600.0,17.3371,17.3696,17.3209,17.3371,45600.0
2008-10-29 13:40:00,21.35,21.39,21.29,21.39,32300.0,17.329,17.3615,17.2803,17.3615,32300.0
2008-10-29 13:45:00,21.39,21.52,21.39,21.51,74700.0,17.3615,17.467,17.3615,17.4589,74700.0
2008-10-29 13:50:00,21.51,21.61,21.49,21.6,51700.0,17.4589,17.54,17.4426,17.5319,51700.0
2008-10-29 13:55:00,21.62,21.62,21.46,21.46,37600.0,17.5482,17.5482,17.4183,17.4183,37600.0
2008-10-29 14:00:00,21.46,21.48,21.38,21.38,35200.0,17.4183,17.4345,17.3534,17.3534,35200.0
2008-10-29 14:05:00,21.38,21.4,21.26,21.34,37500.0,17.3534,17.3696,17.256,17.3209,37500.0
2008-10-29 14:10:00,21.31,21.55,21.31,21.47,34100.0,17.2965,17.4913,17.2965,17.4264,34100.0
2008-10-29 14:15:00,21.47,21.55,21.13,21.21,70700.0,17.4264,17.4913,17.1504,17.2154,70700.0
2008-10-29 14:20:00,21.2,21.54,21.0,21.09,64900.0,17.2073,17.4832,17.0449,17.118,64900.0
2008-10-29 14:25:00,21.05,21.45,21.0,21.31,98300.0,17.0855,17.4102,17.0449,17.2965,98300.0
2008-10-29 14:30:00,21.35,21.37,21.0,21.28,105100.0,17.329,17.3452,17.0449,17.2722,105100.0
2008-10-29 14:35:00,21.28,21.59,21.27,21.59,128900.0,17.2722,17.5238,17.2641,17.5238,128900.0
2008-10-29 14:40:00,21.6,21.83,21.54,21.73,91100.0,17.5319,17.7186,17.4832,17.6374,91100.0
2008-10-29 14:45:00,21.74,21.87,21.7,21.81,90700.0,17.6456,17.7511,17.6131,17.7024,90700.0
2008-10-29 14:50:00,21.8,21.86,21.7,21.75,123300.0,17.6943,17.743,17.6131,17.6537,123300.0
2008-10-29 14:55:00,21.74,21.95,21.71,21.9,118200.0,17.6456,17.816,17.6212,17.7754,118200.0
2008-10-29 15:00:00,21.87,21.87,21.39,21.48,109300.0,17.7511,17.7511,17.3615,17.4345,109300.0
2008-10-29 15:05:00,21.45,21.46,21.26,21.3,129900.0,17.4102,17.4183,17.256,17.2884,129900.0
2008-10-29 15:10:00,21.31,21.82,21.26,21.81,78500.0,17.2965,17.7105,17.256,17.7024,78500.0
2008-10-29 15:15:00,21.82,22.09,21.81,22.07,183500.0,17.7105,17.9296,17.7024,17.9134,183500.0
2008-10-29 15:20:00,22.09,22.37,22.09,22.28,176300.0,17.9296,18.1569,17.9296,18.0838,176300.0
2008-10-29 15:25:00,22.27,22.43,21.93,21.94,139200.0,18.0757,18.2056,17.7998,17.8079,139200.0
2008-10-29 15:30:00,21.95,22.07,21.8,21.81,72800.0,17.816,17.9134,17.6943,17.7024,72800.0
2008-10-29 15:35:00,21.82,22.05,21.81,21.92,67800.0,17.7105,17.8972,17.7024,17.7917,67800.0
2008-10-29 15:40:00,21.93,22.4,21.93,22.12,119600.0,17.7998,18.1812,17.7998,17.954,119600.0
2008-10-29 15:45:00,22.08,22.25,21.99,22.07,111900.0,17.9215,18.0595,17.8485,17.9134,111900.0
2008-10-29 15:50:00,22.09,22.09,21.34,21.59,195800.0,17.9296,17.9296,17.3209,17.5238,195800.0
2008-10-29 15:55:00,21.6,21.65,20.79,20.95,207700.0,17.5319,17.5725,16.8745,17.0043,207700.0
2008-10-30 09:30:00,22.23,22.69,21.6,22.67,99200.0,18.0433,18.4166,17.5319,18.4004,99200.0
2008-10-30 09:35:00,22.67,22.74,22.2,22.41,86300.0,18.4004,18.4572,18.0189,18.1894,86300.0
2008-10-30 09:40:00,22.4,22.52,22.36,22.47,64400.0,18.1812,18.2786,18.1488,18.2381,64400.0
2008-10-30 09:45:00,22.5,22.97,22.48,22.86,63700.0,18.2624,18.6439,18.2462,18.5546,63700.0
2008-10-30 09:50:00,22.91,22.91,22.5,22.56,53300.0,18.5952,18.5952,18.2624,18.3111,53300.0
2008-10-30 09:55:00,22.56,22.6,22.39,22.46,135500.0,18.3111,18.3436,18.1731,18.2299,135500.0
2008-10-30 10:00:00,22.44,22.68,22.41,22.65,92300.0,18.2137,18.4085,18.1894,18.3842,92300.0
2008-10-30 10:05:00,22.68,23.15,22.64,22.96,89900.0,18.4085,18.79,18.376,18.6358,89900.0
2008-10-30 10:10:00,22.99,23.05,22.75,22.86,109400.0,18.6601,18.7088,18.4653,18.5546,109400.0
2008-10-30 10:15:00,22.85,23.07,22.7,22.99,102800.0,18.5465,18.7251,18.4247,18.6601,102800.0
2008-10-30 10:20:00,23.0,23.28,22.98,23.27,105000.0,18.6682,18.8955,18.652,18.8874,105000.0
2008-10-30 10:25:00,23.27,23.42,23.27,23.27,85400.0,18.8874,19.0091,18.8874,18.8874,85400.0
2008-10-30 10:30:00,23.29,23.53,23.29,23.49,79300.0,18.9036,19.0984,18.9036,19.066,79300.0
2008-10-30 10:35:00,23.53,23.9,23.5,23.72,125700.0,19.0984,19.3987,19.0741,19.2526,125700.0
2008-10-30 10:40:00,23.71,23.72,23.3,23.33,88200.0,19.2445,19.2526,18.9117,18.9361,88200.0
2008-10-30 10:45:00,23.33,23.37,23.2,23.28,71500.0,18.9361,18.9686,18.8306,18.8955,71500.0
2008-10-30 10:50:00,23.28,23.55,23.25,23.53,45500.0,18.8955,19.1147,18.8712,19.0984,45500.0
2008-10-30 10:55:00,23.51,23.74,23.51,23.68,52400.0,19.0822,19.2689,19.0822,19.2202,52400.0
2008-10-30 11:00:00,23.65,23.89,23.64,23.83,56200.0,19.1958,19.3906,19.1877,19.3419,56200.0
2008-10-30 11:05:00,23.86,24.15,23.81,23.95,173200.0,19.3663,19.6017,19.3257,19.4393,173200.0
2008-10-30 11:10:00,23.97,24.05,23.87,23.97,66100.0,19.4556,19.5205,19.3744,19.4556,66100.0
2008-10-30 11:15:00,24.0,24.03,23.76,23.91,101300.0,19.4799,19.5043,19.2851,19.4069,101300.0
2008-10-30 11:20:00,23.9,23.94,23.75,23.87,66700.0,19.3987,19.4312,19.277,19.3744,66700.0
2008-10-30 11:25:00,23.81,23.88,23.59,23.6,47000.0,19.3257,19.3825,19.1471,19.1552,47000.0
2008-10-30 11:30:00,23.6,23.7,23.33,23.46,58000.0,19.1552,19.2364,18.9361,19.0416,58000.0
2008-10-30 11:35:00,23.36,23.67,23.35,23.52,40700.0,18.9604,19.2121,18.9523,19.0903,40700.0
2008-10-30 11:40:00,23.51,23.54,23.35,23.42,21600.0,19.0822,19.1065,18.9523,19.0091,21600.0
2008-10-30 11:45:00,23.43,23.43,23.08,23.31,47200.0,19.0173,19.0173,18.7332,18.9199,47200.0
2008-10-30 11:50:00,23.32,23.32,23.06,23.11,31600.0,18.928,18.928,18.7169,18.7575,31600.0
2008-10-30 11:55:00,23.08,23.22,23.07,23.2,22700.0,18.7332,18.8468,18.7251,18.8306,22700.0
2008-10-30 12:00:00,23.15,23.3,23.12,23.27,24500.0,18.79,18.9117,18.7656,18.8874,24500.0
2008-10-30 12:05:00,23.27,23.36,23.16,23.28,34000.0,18.8874,18.9604,18.7981,18.8955,34000.0
2008-10-30 12:10:00,23.26,23.37,23.16,23.36,43000.0,18.8793,18.9686,18.7981,18.9604,43000.0
2008-10-30 12:15:00,23.34,23.38,23.2,23.33,27000.0,18.9442,18.9767,18.8306,18.9361,27000.0
2008-10-30 12:20:00,23.34,23.44,23.27,23.3,25000.0,18.9442,19.0254,18.8874,18.9117,25000.0
2008-10-30 12:25:00,23.3,23.51,23.24,23.51,41200.0,18.9117,19.0822,18.863,19.0822,41200.0
2008-10-30 12:30:00,23.49,23.86,23.41,23.76,59000.0,19.066,19.3663,19.001,19.2851,59000.0
2008-10-30 12:35:00,23.75,23.86,23.69,23.73,38500.0,19.277,19.3663,19.2283,19.2608,38500.0
2008-10-30 12:40:00,23.71,23.94,23.71,23.75,76500.0,19.2445,19.4312,19.2445,19.277,76500.0
2008-10-30 12:45:00,23.78,23.82,23.55,23.64,55500.0,19.3013,19.3338,19.1147,19.1877,55500.0
2008-10-30 12:50:00,23.63,23.68,23.47,23.53,55100.0,19.1796,19.2202,19.0497,19.0984,55100.0
2008-10-30 12:55:00,23.54,23.55,23.23,23.23,50400.0,19.1065,19.1147,18.8549,18.8549,50400.0
2008-10-30 13:00:00,23.23,23.34,23.19,23.31,45800.0,18.8549,18.9442,18.8225,18.9199,45800.0
2008-10-30 13:05:00,23.29,23.39,23.18,23.39,33600.0,18.9036,18.9848,18.8143,18.9848,33600.0
2008-10-30 13:10:00,23.41,23.52,23.37,23.47,48000.0,19.001,19.0903,18.9686,19.0497,48000.0
2008-10-30 13:15:00,23.48,23.62,23.4,23.4,34500.0,19.0578,19.1715,18.9929,18.9929,34500.0
2008-10-30 13:20:00,23.4,23.59,23.4,23.5,33900.0,18.9929,19.1471,18.9929,19.0741,33900.0
2008-10-30 13:25:00,23.5,23.67,23.46,23.46,43800.0,19.0741,19.2121,19.0416,19.0416,43800.0
2008-10-30 13:30:00,23.46,23.55,23.38,23.46,18000.0,19.0416,19.1147,18.9767,19.0416,18000.0
2008-10-30 13:35:00,23.47,23.56,23.31,23.54,27200.0,19.0497,19.1228,18.9199,19.1065,27200.0
2008-10-30 13:40:00,23.49,23.49,23.19,23.31,47300.0,19.066,19.066,18.8225,18.9199,47300.0
2008-10-30 13:45:00,23.31,23.36,23.23,23.25,26700.0,18.9199,18.9604,18.8549,18.8712,26700.0
2008-10-30 13:50:00,23.25,23.41,23.21,23.21,39800.0,18.8712,19.001,18.8387,18.8387,39800.0
2008-10-30 13:55:00,23.21,23.37,23.21,23.25,42400.0,18.8387,18.9686,18.8387,18.8712,42400.0
2008-10-30 14:00:00,23.24,23.27,23.18,23.24,36900.0,18.863,18.8874,18.8143,18.863,36900.0
2008-10-30 14:05:00,23.24,23.32,23.18,23.21,58600.0,18.863,18.928,18.8143,18.8387,58600.0
2008-10-30 14:10:00,23.22,23.32,23.22,23.29,34200.0,18.8468,18.928,18.8468,18.9036,34200.0
2008-10-30 14:15:00,23.3,23.46,23.25,23.42,60400.0,18.9117,19.0416,18.8712,19.0091,60400.0
2008-10-30 14:20:00,23.42,23.63,23.42,23.62,51000.0,19.0091,19.1796,19.0091,19.1715,51000.0
2008-10-30 14:25:00,23.6,23.83,23.58,23.83,46500.0,19.1552,19.3419,19.139,19.3419,46500.0
2008-10-30 14:30:00,23.8,24.02,23.7,23.9,111600.0,19.3176,19.4961,19.2364,19.3987,111600.0
2008-10-30 14:35:00,23.89,24.05,23.72,23.78,58100.0,19.3906,19.5205,19.2526,19.3013,58100.0
2008-10-30 14:40:00,23.81,23.89,23.68,23.74,19700.0,19.3257,19.3906,19.2202,19.2689,19700.0
2008-10-30 14:45:00,23.71,23.82,23.45,23.77,100800.0,19.2445,19.3338,19.0335,19.2932,100800.0
2008-10-30 14:50:00,23.79,24.06,23.76,23.76,81100.0,19.3095,19.5286,19.2851,19.2851,81100.0
2008-10-30 14:55:00,23.73,23.79,23.55,23.67,39100.0,19.2608,19.3095,19.1147,19.2121,39100.0
2008-10-30 15:00:00,23.67,23.67,23.51,23.61,49000.0,19.2121,19.2121,19.0822,19.1634,49000.0
2008-10-30 15:05:00,23.59,23.74,23.52,23.62,55800.0,19.1471,19.2689,19.0903,19.1715,55800.0
2008-10-30 15:10:00,23.61,23.61,23.37,23.38,56700.0,19.1634,19.1634,18.9686,18.9767,56700.0
2008-10-30 15:15:00,23.36,23.36,23.1,23.19,52800.0,18.9604,18.9604,18.7494,18.8225,52800.0
2008-10-30 15:20:00,23.2,23.53,22.99,23.53,69800.0,18.8306,19.0984,18.6601,19.0984,69800.0
2008-10-30 15:25:00,23.53,23.67,23.32,23.53,67300.0,19.0984,19.2121,18.928,19.0984,67300.0
2008-10-30 15:30:00,23.53,23.62,23.22,23.31,54500.0,19.0984,19.1715,18.8468,18.9199,54500.0
2008-10-30 15:35:00,23.33,23.51,23.25,23.47,58800.0,18.9361,19.0822,18.8712,19.0497,58800.0
2008-10-30 15:40:00,23.44,23.63,23.23,23.44,95500.0,19.0254,19.1796,18.8549,19.0254,95500.0
2008-10-30 15:45:00,23.45,23.64,23.35,23.61,78000.0,19.0335,19.1877,18.9523,19.1634,78000.0
2008-10-30 15:50:00,23.62,23.75,23.44,23.73,89000.0,19.1715,19.277,19.0254,19.2608,89000.0
2008-10-30 15:55:00,23.7,24.21,23.67,24.07,291400.0,19.2364,19.6504,19.2121,19.5367,291400.0
2008-10-31 09:30:00,23.72,23.93,23.65,23.65,25400.0,19.2526,19.4231,19.1958,19.1958,25400.0
2008-10-31 09:35:00,23.65,23.71,23.43,23.67,34200.0,19.1958,19.2445,19.0173,19.2121,34200.0
2008-10-31 09:40:00,23.67,23.69,23.49,23.53,44100.0,19.2121,19.2283,19.066,19.0984,44100.0
2008-10-31 09:45:00,23.53,23.58,23.39,23.51,49700.0,19.0984,19.139,18.9848,19.0822,49700.0
2008-10-31 09:50:00,23.49,23.71,23.47,23.67,18200.0,19.066,19.2445,19.0497,19.2121,18200.0
2008-10-31 09:55:00,23.67,23.84,23.65,23.78,43100.0,19.2121,19.35,19.1958,19.3013,43100.0
2008-10-31 10:00:00,23.77,23.9,23.75,23.8,25400.0,19.2932,19.3987,19.277,19.3176,25400.0
2008-10-31 10:05:00,23.8,23.82,23.53,23.71,36800.0,19.3176,19.3338,19.0984,19.2445,36800.0
2008-10-31 10:10:00,23.72,23.79,23.64,23.79,21600.0,19.2526,19.3095,19.1877,19.3095,21600.0
2008-10-31 10:15:00,23.8,23.91,23.77,23.81,36900.0,19.3176,19.4069,19.2932,19.3257,36900.0
2008-10-31 10:20:00,23.84,23.96,23.77,23.94,31900.0,19.35,19.4474,19.2932,19.4312,31900.0
2008-10-31 10:25:00,23.91,23.93,23.81,23.86,14700.0,19.4069,19.4231,19.3257,19.3663,14700.0
2008-10-31 10:30:00,23.86,24.02,23.72,23.77,32300.0,19.3663,19.4961,19.2526,19.2932,32300.0
2008-10-31 10:35:00,23.79,23.79,23.69,23.74,26500.0,19.3095,19.3095,19.2283,19.2689,26500.0
2008-10-31 10:40:00,23.74,23.74,23.58,23.71,24400.0,19.2689,19.2689,19.139,19.2445,24400.0
2008-10-31 10:45:00,23.71,23.72,23.57,23.62,30400.0,19.2445,19.2526,19.1309,19.1715,30400.0
2008-10-31 10:50:00,23.59,23.64,23.51,23.61,38700.0,19.1471,19.1877,19.0822,19.1634,38700.0
2008-10-31 10:55:00,23.62,23.67,23.45,23.67,32400.0,19.1715,19.2121,19.0335,19.2121,32400.0
2008-10-31 11:00:00,23.68,23.9,23.68,23.89,29100.0,19.2202,19.3987,19.2202,19.3906,29100.0
2008-10-31 11:05:00,23.89,23.94,23.76,23.77,25600.0,19.3906,19.4312,19.2851,19.2932,25600.0
2008-10-31 11:10:00,23.75,23.84,23.65,23.78,28500.0,19.277,19.35,19.1958,19.3013,28500.0
2008-10-31 11:15:00,23.78,24.31,23.78,24.24,34800.0,19.3013,19.7315,19.3013,19.6747,34800.0
2008-10-31 11:20:00,24.23,24.48,24.17,24.43,59800.0,19.6666,19.8695,19.6179,19.8289,59800.0
2008-10-31 11:25:00,24.42,24.6,24.36,24.55,28300.0,19.8208,19.9669,19.7721,19.9263,28300.0
2008-10-31 11:30:00,24.52,24.58,24.5,24.55,21700.0,19.902,19.9507,19.8857,19.9263,21700.0
2008-10-31 11:35:00,24.56,24.86,24.53,24.83,51800.0,19.9344,20.1779,19.9101,20.1536,51800.0
2008-10-31 11:40:00,24.82,24.83,24.72,24.75,46900.0,20.1455,20.1536,20.0643,20.0887,46900.0
2008-10-31 11:45:00,24.78,24.82,24.7,24.75,50900.0,20.113,20.1455,20.0481,20.0887,50900.0
2008-10-31 11:50:00,24.73,24.81,24.68,24.81,43000.0,20.0724,20.1374,20.0318,20.1374,43000.0
2008-10-31 11:55:00,24.81,24.96,24.75,24.93,46700.0,20.1374,20.2591,20.0887,20.2348,46700.0
2008-10-31 12:00:00,24.93,24.95,24.74,24.78,26000.0,20.2348,20.251,20.0805,20.113,26000.0
2008-10-31 12:05:00,24.76,24.97,24.72,24.95,68700.0,20.0968,20.2672,20.0643,20.251,68700.0
2008-10-31 12:10:00,24.96,25.04,24.88,25.0,75800.0,20.2591,20.324,20.1942,20.2916,75800.0
2008-10-31 12:15:00,25.0,25.01,24.8,24.94,33100.0,20.2916,20.2997,20.1292,20.2429,33100.0
2008-10-31 12:20:00,24.97,25.09,24.71,24.96,70200.0,20.2672,20.3646,20.0562,20.2591,70200.0
2008-10-31 12:25:00,24.95,25.02,24.88,24.92,55600.0,20.251,20.3078,20.1942,20.2266,55600.0
2008-10-31 12:30:00,24.91,25.0,24.86,24.99,22800.0,20.2185,20.2916,20.1779,20.2835,22800.0
2008-10-31 12:35:00,24.99,25.01,24.87,24.99,43700.0,20.2835,20.2997,20.1861,20.2835,43700.0
2008-10-31 12:40:00,25.0,25.05,24.9,24.95,39300.0,20.2916,20.3322,20.2104,20.251,39300.0
2008-10-31 12:45:00,24.97,25.03,24.93,24.99,29300.0,20.2672,20.3159,20.2348,20.2835,29300.0
2008-10-31 12:50:00,24.99,25.0,24.83,24.87,30100.0,20.2835,20.2916,20.1536,20.1861,30100.0
2008-10-31 12:55:00,24.87,24.98,24.85,24.88,25900.0,20.1861,20.2753,20.1698,20.1942,25900.0
2008-10-31 13:00:00,24.87,24.97,24.85,24.93,18200.0,20.1861,20.2672,20.1698,20.2348,18200.0
2008-10-31 13:05:00,24.93,25.03,24.89,24.99,41800.0,20.2348,20.3159,20.2023,20.2835,41800.0
2008-10-31 13:10:00,25.0,25.1,24.96,25.0,39900.0,20.2916,20.3727,20.2591,20.2916,39900.0
2008-10-31 13:15:00,24.99,25.05,24.98,25.05,42100.0,20.2835,20.3322,20.2753,20.3322,42100.0
2008-10-31 13:20:00,25.04,25.25,25.02,25.18,69100.0,20.324,20.4945,20.3078,20.4377,69100.0
2008-10-31 13:25:00,25.18,25.31,25.16,25.25,16700.0,20.4377,20.5432,20.4214,20.4945,16700.0
2008-10-31 13:30:00,25.24,25.51,25.24,25.48,32300.0,20.4864,20.7055,20.4864,20.6812,32300.0
2008-10-31 13:35:00,25.48,25.53,25.39,25.47,34600.0,20.6812,20.7218,20.6081,20.6731,34600.0
2008-10-31 13:40:00,25.49,25.51,25.26,25.44,49200.0,20.6893,20.7055,20.5026,20.6487,49200.0
2008-10-31 13:45:00,25.44,25.52,25.4,25.41,16200.0,20.6487,20.7136,20.6162,20.6244,16200.0
2008-10-31 13:50:00,25.39,25.39,25.23,25.24,19300.0,20.6081,20.6081,20.4783,20.4864,19300.0
2008-10-31 13:55:00,25.23,25.31,25.13,25.27,18800.0,20.4783,20.5432,20.3971,20.5107,18800.0
2008-10-31 14:00:00,25.3,25.36,25.2,25.32,13800.0,20.5351,20.5838,20.4539,20.5513,13800.0
2008-10-31 14:05:00,25.37,25.44,25.33,25.35,15800.0,20.5919,20.6487,20.5594,20.5757,15800.0
2008-10-31 14:10:00,25.35,25.4,25.33,25.36,23700.0,20.5757,20.6162,20.5594,20.5838,23700.0
2008-10-31 14:15:00,25.36,25.38,25.22,25.3,49400.0,20.5838,20.6,20.4701,20.5351,49400.0
2008-10-31 14:20:00,25.29,25.5,25.25,25.46,68000.0,20.527,20.6974,20.4945,20.6649,68000.0
2008-10-31 14:25:00,25.45,25.54,25.36,25.48,41900.0,20.6568,20.7299,20.5838,20.6812,41900.0
2008-10-31 14:30:00,25.49,25.62,25.34,25.58,49700.0,20.6893,20.7948,20.5675,20.7623,49700.0
2008-10-31 14:35:00,25.62,25.7,25.58,25.65,36800.0,20.7948,20.8597,20.7623,20.8192,36800.0
2008-10-31 14:40:00,25.65,25.72,25.51,25.61,55200.0,20.8192,20.876,20.7055,20.7867,55200.0
2008-10-31 14:45:00,25.58,25.79,25.58,25.74,48900.0,20.7623,20.9328,20.7623,20.8922,48900.0
2008-10-31 14:50:00,25.75,25.83,25.71,25.75,39300.0,20.9003,20.9653,20.8679,20.9003,39300.0
2008-10-31 14:55:00,25.76,25.83,25.7,25.83,35200.0,20.9084,20.9653,20.8597,20.9653,35200.0
2008-10-31 15:00:00,25.83,26.09,25.79,25.98,82000.0,20.9653,21.1763,20.9328,21.087,82000.0
2008-10-31 15:05:00,25.98,25.98,25.61,25.73,119200.0,21.087,21.087,20.7867,20.8841,119200.0
2008-10-31 15:10:00,25.74,25.86,25.69,25.83,106100.0,20.8922,20.9896,20.8516,20.9653,106100.0
2008-10-31 15:15:00,25.85,25.85,25.41,25.54,83600.0,20.9815,20.9815,20.6244,20.7299,83600.0
2008-10-31 15:20:00,25.51,25.51,25.33,25.4,71700.0,20.7055,20.7055,20.5594,20.6162,71700.0
2008-10-31 15:25:00,25.42,25.42,25.04,25.25,91900.0,20.6325,20.6325,20.324,20.4945,91900.0
2008-10-31 15:30:00,25.24,25.52,25.2,25.48,83700.0,20.4864,20.7136,20.4539,20.6812,83700.0
2008-10-31 15:35:00,25.48,25.74,25.42,25.74,98800.0,20.6812,20.8922,20.6325,20.8922,98800.0
2008-10-31 15:40:00,25.73,25.74,24.97,25.24,132200.0,20.8841,20.8922,20.2672,20.4864,132200.0
2008-10-31 15:45:00,25.26,25.41,25.13,25.21,78600.0,20.5026,20.6244,20.3971,20.462,78600.0
2008-10-31 15:50:00,25.21,25.43,25.2,25.35,72600.0,20.462,20.6406,20.4539,20.5757,72600.0
2008-10-31 15:55:00,25.37,25.72,25.33,25.65,159400.0,20.5919,20.876,20.5594,20.8192,159400.0
2008-11-03 09:30:00,25.47,25.64,25.23,25.54,23200.0,20.6731,20.811,20.4783,20.7299,23200.0
2008-11-03 09:35:00,25.53,25.73,25.53,25.73,48500.0,20.7218,20.8841,20.7218,20.8841,48500.0
2008-11-03 09:40:00,25.76,25.86,25.76,25.8,27100.0,20.9084,20.9896,20.9084,20.9409,27100.0
2008-11-03 09:45:00,25.81,26.05,25.81,25.94,21000.0,20.949,21.1438,20.949,21.0545,21000.0
2008-11-03 09:50:00,25.93,25.93,25.7,25.9,65700.0,21.0464,21.0464,20.8597,21.0221,65700.0
2008-11-03 09:55:00,25.91,25.98,25.72,25.75,35000.0,21.0302,21.087,20.876,20.9003,35000.0
2008-11-03 10:00:00,25.72,25.8,25.66,25.75,86900.0,20.876,20.9409,20.8273,20.9003,86900.0
2008-11-03 10:05:00,25.74,25.75,25.51,25.63,45400.0,20.8922,20.9003,20.7055,20.8029,45400.0
2008-11-03 10:10:00,25.62,25.77,25.6,25.77,38500.0,20.7948,20.9166,20.7786,20.9166,38500.0
2008-11-03 10:15:00,25.82,25.94,25.75,25.75,39100.0,20.9571,21.0545,20.9003,20.9003,39100.0
2008-11-03 10:20:00,25.75,25.75,25.42,25.45,52800.0,20.9003,20.9003,20.6325,20.6568,52800.0
2008-11-03 10:25:00,25.45,25.45,25.25,25.25,43200.0,20.6568,20.6568,20.4945,20.4945,43200.0
2008-11-03 10:30:00,25.24,25.35,25.17,25.34,27800.0,20.4864,20.5757,20.4296,20.5675,27800.0
2008-11-03 10:35:00,25.33,25.49,25.22,25.48,24700.0,20.5594,20.6893,20.4701,20.6812,24700.0
2008-11-03 10:40:00,25.49,25.56,25.41,25.45,23300.0,20.6893,20.7461,20.6244,20.6568,23300.0
2008-11-03 10:45:00,25.43,25.72,25.42,25.67,18200.0,20.6406,20.876,20.6325,20.8354,18200.0
2008-11-03 10:50:00,25.7,25.82,25.69,25.71,23500.0,20.8597,20.9571,20.8516,20.8679,23500.0
2008-11-03 10:55:00,25.73,25.82,25.65,25.65,13200.0,20.8841,20.9571,20.8192,20.8192,13200.0
2008-11-03 11:00:00,25.66,25.69,25.48,25.48,30300.0,20.8273,20.8516,20.6812,20.6812,30300.0
2008-11-03 11:05:00,25.46,25.5,25.36,25.37,20100.0,20.6649,20.6974,20.5838,20.5919,20100.0
2008-11-03 11:10:00,25.37,25.39,25.22,25.23,34500.0,20.5919,20.6081,20.4701,20.4783,34500.0
2008-11-03 11:15:00,25.23,25.23,25.16,25.16,30700.0,20.4783,20.4783,20.4214,20.4214,30700.0
2008-11-03 11:20:00,25.18,25.22,25.15,25.18,19600.0,20.4377,20.4701,20.4133,20.4377,19600.0
2008-11-03 11:25:00,25.18,25.42,25.17,25.42,22700.0,20.4377,20.6325,20.4296,20.6325,22700.0
2008-11-03 11:30:00,25.42,25.51,25.41,25.45,16600.0,20.6325,20.7055,20.6244,20.6568,16600.0
2008-11-03 11:35:00,25.46,25.51,25.45,25.46,20500.0,20.6649,20.7055,20.6568,20.6649,20500.0
2008-11-03 11:40:00,25.46,25.72,25.46,25.64,27000.0,20.6649,20.876,20.6649,20.811,27000.0
2008-11-03 11:45:00,25.64,25.7,25.59,25.59,16300.0,20.811,20.8597,20.7705,20.7705,16300.0
2008-11-03 11:50:00,25.59,25.65,25.53,25.61,26400.0,20.7705,20.8192,20.7218,20.7867,26400.0
2008-11-03 11:55:00,25.63,25.64,25.59,25.6,6800.0,20.8029,20.811,20.7705,20.7786,6800.0
2008-11-03 12:00:00,25.62,25.65,25.58,25.64,19600.0,20.7948,20.8192,20.7623,20.811,19600.0
2008-11-03 12:05:00,25.62,25.65,25.6,25.6,9500.0,20.7948,20.8192,20.7786,20.7786,9500.0
2008-11-03 12:10:00,25.61,25.71,25.59,25.69,26800.0,20.7867,20.8679,20.7705,20.8516,26800.0
2008-11-03 12:15:00,25.7,25.89,25.69,25.82,24300.0,20.8597,21.014,20.8516,20.9571,24300.0
2008-11-03 12:20:00,25.83,25.86,25.75,25.78,21200.0,20.9653,20.9896,20.9003,20.9247,21200.0
2008-11-03 12:25:00,25.79,25.91,25.77,25.9,28500.0,20.9328,21.0302,20.9166,21.0221,28500.0
2008-11-03 12:30:00,25.9,25.98,25.9,25.92,22500.0,21.0221,21.087,21.0221,21.0383,22500.0
2008-11-03 12:35:00,25.92,25.94,25.8,25.8,16200.0,21.0383,21.0545,20.9409,20.9409,16200.0
2008-11-03 12:40:00,25.8,25.83,25.71,25.74,20900.0,20.9409,20.9653,20.8679,20.8922,20900.0
2008-11-03 12:45:00,25.75,25.76,25.65,25.66,14700.0,20.9003,20.9084,20.8192,20.8273,14700.0
2008-11-03 12:50:00,25.64,25.75,25.58,25.71,16900.0,20.811,20.9003,20.7623,20.8679,16900.0
2008-11-03 12:55:00,25.7,25.72,25.64,25.65,11700.0,20.8597,20.876,20.811,20.8192,11700.0
2008-11-03 13:00:00,25.65,25.67,25.61,25.63,15800.0,20.8192,20.8354,20.7867,20.8029,15800.0
2008-11-03 13:05:00,25.63,25.7,25.59,25.61,53300.0,20.8029,20.8597,20.7705,20.7867,53300.0
2008-11-03 13:10:00,25.62,25.69,25.6,25.66,14400.0,20.7948,20.8516,20.7786,20.8273,14400.0
2008-11-03 13:15:00,25.67,25.7,25.61,25.61,11200.0,20.8354,20.8597,20.7867,20.7867,11200.0
2008-11-03 13:20:00,25.62,25.64,25.61,25.64,7800.0,20.7948,20.811,20.7867,20.811,7800.0
2008-11-03 13:25:00,25.65,25.7,25.63,25.64,21700.0,20.8192,20.8597,20.8029,20.811,21700.0
2008-11-03 13:30:00,25.63,25.69,25.6,25.6,15800.0,20.8029,20.8516,20.7786,20.7786,15800.0
2008-11-03 13:35:00,25.6,25.61,25.51,25.51,16200.0,20.7786,20.7867,20.7055,20.7055,16200.0
2008-11-03 13:40:00,25.5,25.64,25.5,25.59,13000.0,20.6974,20.811,20.6974,20.7705,13000.0
2008-11-03 13:45:00,25.59,25.63,25.57,25.6,14600.0,20.7705,20.8029,20.7542,20.7786,14600.0
2008-11-03 13:50:00,25.6,25.6,25.43,25.43,15000.0,20.7786,20.7786,20.6406,20.6406,15000.0
2008-11-03 13:55:00,25.43,25.43,25.29,25.36,39400.0,20.6406,20.6406,20.527,20.5838,39400.0
2008-11-03 14:00:00,25.38,25.41,25.21,25.24,33600.0,20.6,20.6244,20.462,20.4864,33600.0
2008-11-03 14:05:00,25.23,25.31,25.22,25.26,26500.0,20.4783,20.5432,20.4701,20.5026,26500.0
2008-11-03 14:10:00,25.27,25.31,25.2,25.2,15300.0,20.5107,20.5432,20.4539,20.4539,15300.0
2008-11-03 14:15:00,25.21,25.26,25.15,25.22,21700.0,20.462,20.5026,20.4133,20.4701,21700.0
2008-11-03 14:20:00,25.19,25.3,25.14,25.25,29300.0,20.4458,20.5351,20.4052,20.4945,29300.0
2008-11-03 14:25:00,25.26,25.4,25.22,25.4,16200.0,20.5026,20.6162,20.4701,20.6162,16200.0
2008-11-03 14:30:00,25.41,25.46,25.39,25.41,21800.0,20.6244,20.6649,20.6081,20.6244,21800.0
2008-11-03 14:35:00,25.39,25.51,25.39,25.4,15200.0,20.6081,20.7055,20.6081,20.6162,15200.0
2008-11-03 14:40:00,25.4,25.54,25.4,25.53,20000.0,20.6162,20.7299,20.6162,20.7218,20000.0
2008-11-03 14:45:00,25.53,25.73,25.53,25.7,22400.0,20.7218,20.8841,20.7218,20.8597,22400.0
2008-11-03 14:50:00,25.7,25.7,25.48,25.62,32700.0,20.8597,20.8597,20.6812,20.7948,32700.0
2008-11-03 14:55:00,25.66,25.72,25.49,25.5,28300.0,20.8273,20.876,20.6893,20.6974,28300.0
2008-11-03 15:00:00,25.51,25.52,25.37,25.38,29400.0,20.7055,20.7136,20.5919,20.6,29400.0
2008-11-03 15:05:00,25.39,25.47,25.3,25.36,38600.0,20.6081,20.6731,20.5351,20.5838,38600.0
2008-11-03 15:10:00,25.36,25.48,25.31,25.36,33700.0,20.5838,20.6812,20.5432,20.5838,33700.0
2008-11-03 15:15:00,25.35,25.57,25.35,25.55,26700.0,20.5757,20.7542,20.5757,20.738,26700.0
2008-11-03 15:20:00,25.54,25.58,25.36,25.38,34000.0,20.7299,20.7623,20.5838,20.6,34000.0
2008-11-03 15:25:00,25.39,25.48,25.32,25.46,39600.0,20.6081,20.6812,20.5513,20.6649,39600.0
2008-11-03 15:30:00,25.5,25.66,25.5,25.62,37400.0,20.6974,20.8273,20.6974,20.7948,37400.0
2008-11-03 15:35:00,25.64,25.74,25.62,25.65,43100.0,20.811,20.8922,20.7948,20.8192,43100.0
2008-11-03 15:40:00,25.66,25.82,25.63,25.66,63600.0,20.8273,20.9571,20.8029,20.8273,63600.0
2008-11-03 15:45:00,25.66,25.73,25.52,25.52,101400.0,20.8273,20.8841,20.7136,20.7136,101400.0
2008-11-03 15:50:00,25.53,25.62,25.42,25.58,93100.0,20.7218,20.7948,20.6325,20.7623,93100.0
2008-11-03 15:55:00,25.59,25.69,25.48,25.55,92600.0,20.7705,20.8516,20.6812,20.738,92600.0
2008-11-04 09:30:00,25.88,26.89,25.88,26.17,90600.0,21.0058,21.8256,21.0058,21.2412,90600.0
2008-11-04 09:35:00,26.17,26.25,26.0,26.17,82800.0,21.2412,21.3062,21.1032,21.2412,82800.0
2008-11-04 09:40:00,26.14,26.29,25.96,26.05,38100.0,21.2169,21.3386,21.0708,21.1438,38100.0
2008-11-04 09:45:00,26.02,26.06,25.86,25.88,52200.0,21.1195,21.1519,20.9896,21.0058,52200.0
2008-11-04 09:50:00,25.87,25.9,25.83,25.88,44800.0,20.9977,21.0221,20.9653,21.0058,44800.0
2008-11-04 09:55:00,25.86,25.86,25.64,25.65,36800.0,20.9896,20.9896,20.811,20.8192,36800.0
2008-11-04 10:00:00,25.64,25.8,25.58,25.71,66000.0,20.811,20.9409,20.7623,20.8679,66000.0
2008-11-04 10:05:00,25.7,25.7,25.57,25.61,25800.0,20.8597,20.8597,20.7542,20.7867,25800.0
2008-11-04 10:10:00,25.6,25.66,25.56,25.58,29500.0,20.7786,20.8273,20.7461,20.7623,29500.0
2008-11-04 10:15:00,25.6,25.6,25.49,25.5,96000.0,20.7786,20.7786,20.6893,20.6974,96000.0
2008-11-04 10:20:00,25.5,25.63,25.47,25.5,50100.0,20.6974,20.8029,20.6731,20.6974,50100.0
2008-11-04 10:25:00,25.5,25.52,25.44,25.48,36800.0,20.6974,20.7136,20.6487,20.6812,36800.0
2008-11-04 10:30:00,25.49,25.5,25.46,25.48,75500.0,20.6893,20.6974,20.6649,20.6812,75500.0
2008-11-04 10:35:00,25.5,25.65,25.49,25.58,118500.0,20.6974,20.8192,20.6893,20.7623,118500.0
2008-11-04 10:40:00,25.58,25.62,25.56,25.6,97800.0,20.7623,20.7948,20.7461,20.7786,97800.0
2008-11-04 10:45:00,25.6,25.85,25.59,25.84,64500.0,20.7786,20.9815,20.7705,20.9734,64500.0
2008-11-04 10:50:00,25.83,25.88,25.8,25.8,123000.0,20.9653,21.0058,20.9409,20.9409,123000.0
2008-11-04 10:55:00,25.8,25.85,25.78,25.81,58600.0,20.9409,20.9815,20.9247,20.949,58600.0
2008-11-04 11:00:00,25.81,25.99,25.76,25.93,60900.0,20.949,21.0951,20.9084,21.0464,60900.0
2008-11-04 11:05:00,25.94,25.95,25.89,25.9,61300.0,21.0545,21.0627,21.014,21.0221,61300.0
2008-11-04 11:10:00,25.9,25.93,25.89,25.9,21500.0,21.0221,21.0464,21.014,21.0221,21500.0
2008-11-04 11:15:00,25.92,25.94,25.89,25.91,13200.0,21.0383,21.0545,21.014,21.0302,13200.0
2008-11-04 11:20:00,25.91,25.92,25.84,25.84,34600.0,21.0302,21.0383,20.9734,20.9734,34600.0
2008-11-04 11:25:00,25.84,25.85,25.64,25.7,54900.0,20.9734,20.9815,20.811,20.8597,54900.0
2008-11-04 11:30:00,25.7,25.74,25.5,25.55,62600.0,20.8597,20.8922,20.6974,20.738,62600.0
2008-11-04 11:35:00,25.56,25.64,25.5,25.55,56100.0,20.7461,20.811,20.6974,20.738,56100.0
2008-11-04 11:40:00,25.54,25.69,25.5,25.69,36900.0,20.7299,20.8516,20.6974,20.8516,36900.0
2008-11-04 11:45:00,25.72,25.73,25.64,25.73,20500.0,20.876,20.8841,20.811,20.8841,20500.0
2008-11-04 11:50:00,25.73,25.82,25.72,25.81,31100.0,20.8841,20.9571,20.876,20.949,31100.0
2008-11-04 11:55:00,25.81,25.86,25.79,25.83,33100.0,20.949,20.9896,20.9328,20.9653,33100.0
2008-11-04 12:00:00,25.85,25.87,25.72,25.78,53800.0,20.9815,20.9977,20.876,20.9247,53800.0
2008-11-04 12:05:00,25.8,25.8,25.7,25.7,13400.0,20.9409,20.9409,20.8597,20.8597,13400.0
2008-11-04 12:10:00,25.72,25.82,25.69,25.78,15600.0,20.876,20.9571,20.8516,20.9247,15600.0
2008-11-04 12:15:00,25.8,25.82,25.77,25.77,14700.0,20.9409,20.9571,20.9166,20.9166,14700.0
2008-11-04 12:20:00,25.78,25.79,25.73,25.75,21400.0,20.9247,20.9328,20.8841,20.9003,21400.0
2008-11-04 12:25:00,25.75,25.79,25.7,25.7,37600.0,20.9003,20.9328,20.8597,20.8597,37600.0
2008-11-04 12:30:00,25.7,25.74,25.7,25.71,13100.0,20.8597,20.8922,20.8597,20.8679,13100.0
2008-11-04 12:35:00,25.73,25.8,25.71,25.79,24600.0,20.8841,20.9409,20.8679,20.9328,24600.0
2008-11-04 12:40:00,25.79,25.81,25.75,25.81,20900.0,20.9328,20.949,20.9003,20.949,20900.0
2008-11-04 12:45:00,25.81,25.88,25.8,25.8,102000.0,20.949,21.0058,20.9409,20.9409,102000.0
2008-11-04 12:50:00,25.8,25.8,25.76,25.76,16400.0,20.9409,20.9409,20.9084,20.9084,16400.0
2008-11-04 12:55:00,25.75,25.75,25.67,25.71,24000.0,20.9003,20.9003,20.8354,20.8679,24000.0
2008-11-04 13:00:00,25.71,25.72,25.65,25.65,25500.0,20.8679,20.876,20.8192,20.8192,25500.0
2008-11-04 13:05:00,25.64,25.66,25.58,25.6,21700.0,20.811,20.8273,20.7623,20.7786,21700.0
2008-11-04 13:10:00,25.59,25.64,25.53,25.54,26600.0,20.7705,20.811,20.7218,20.7299,26600.0
2008-11-04 13:15:00,25.53,25.62,25.47,25.58,35600.0,20.7218,20.7948,20.6731,20.7623,35600.0
2008-11-04 13:20:00,25.59,25.63,25.58,25.61,11200.0,20.7705,20.8029,20.7623,20.7867,11200.0
2008-11-04 13:25:00,25.61,25.61,25.53,25.58,45700.0,20.7867,20.7867,20.7218,20.7623,45700.0
2008-11-04 13:30:00,25.59,25.59,25.38,25.39,38500.0,20.7705,20.7705,20.6,20.6081,38500.0
2008-11-04 13:35:00,25.39,25.41,25.34,25.39,25400.0,20.6081,20.6244,20.5675,20.6081,25400.0
2008-11-04 13:40:00,25.4,25.49,25.38,25.41,20600.0,20.6162,20.6893,20.6,20.6244,20600.0
2008-11-04 13:45:00,25.43,25.55,25.43,25.47,24100.0,20.6406,20.738,20.6406,20.6731,24100.0
2008-11-04 13:50:00,25.47,25.47,25.35,25.35,21700.0,20.6731,20.6731,20.5757,20.5757,21700.0
2008-11-04 13:55:00,25.35,25.4,25.32,25.32,23200.0,20.5757,20.6162,20.5513,20.5513,23200.0
2008-11-04 14:00:00,25.33,25.35,25.12,25.19,72300.0,20.5594,20.5757,20.389,20.4458,72300.0
2008-11-04 14:05:00,25.18,25.18,25.04,25.06,29300.0,20.4377,20.4377,20.324,20.3403,29300.0
2008-11-04 14:10:00,25.06,25.12,24.98,24.99,79900.0,20.3403,20.389,20.2753,20.2835,79900.0
2008-11-04 14:15:00,24.99,25.09,24.9,24.95,40900.0,20.2835,20.3646,20.2104,20.251,40900.0
2008-11-04 14:20:00,24.98,25.0,24.95,24.98,22500.0,20.2753,20.2916,20.251,20.2753,22500.0
2008-11-04 14:25:00,25.0,25.11,24.91,25.1,27900.0,20.2916,20.3809,20.2185,20.3727,27900.0
2008-11-04 14:30:00,25.09,25.17,25.09,25.1,25400.0,20.3646,20.4296,20.3646,20.3727,25400.0
2008-11-04 14:35:00,25.1,25.17,25.09,25.13,24200.0,20.3727,20.4296,20.3646,20.3971,24200.0
2008-11-04 14:40:00,25.13,25.18,25.13,25.13,12700.0,20.3971,20.4377,20.3971,20.3971,12700.0
2008-11-04 14:45:00,25.12,25.13,24.97,24.98,19500.0,20.389,20.3971,20.2672,20.2753,19500.0
2008-11-04 14:50:00,24.97,24.97,24.76,24.77,35900.0,20.2672,20.2672,20.0968,20.1049,35900.0
2008-11-04 14:55:00,24.79,25.0,24.78,24.97,44600.0,20.1211,20.2916,20.113,20.2672,44600.0
2008-11-04 15:00:00,24.96,24.98,24.75,24.78,48100.0,20.2591,20.2753,20.0887,20.113,48100.0
2008-11-04 15:05:00,24.77,24.94,24.76,24.86,24500.0,20.1049,20.2429,20.0968,20.1779,24500.0
2008-11-04 15:10:00,24.87,24.93,24.82,24.84,59500.0,20.1861,20.2348,20.1455,20.1617,59500.0
2008-11-04 15:15:00,24.84,24.88,24.75,24.82,76700.0,20.1617,20.1942,20.0887,20.1455,76700.0
2008-11-04 15:20:00,24.83,24.89,24.74,24.81,59300.0,20.1536,20.2023,20.0805,20.1374,59300.0
2008-11-04 15:25:00,24.84,24.88,24.73,24.76,89500.0,20.1617,20.1942,20.0724,20.0968,89500.0
2008-11-04 15:30:00,24.76,25.14,24.76,25.05,65100.0,20.0968,20.4052,20.0968,20.3322,65100.0
2008-11-04 15:35:00,25.07,25.18,25.07,25.11,62900.0,20.3484,20.4377,20.3484,20.3809,62900.0
2008-11-04 15:40:00,25.11,25.27,25.11,25.25,62300.0,20.3809,20.5107,20.3809,20.4945,62300.0
2008-11-04 15:45:00,25.26,25.41,25.25,25.32,80700.0,20.5026,20.6244,20.4945,20.5513,80700.0
2008-11-04 15:50:00,25.32,25.4,25.19,25.26,99800.0,20.5513,20.6162,20.4458,20.5026,99800.0
2008-11-04 15:55:00,25.28,25.53,25.22,25.35,181100.0,20.5188,20.7218,20.4701,20.5757,181100.0
2008-11-05 09:30:00,24.54,25.15,24.54,25.13,37500.0,19.9182,20.4133,19.9182,20.3971,37500.0
2008-11-05 09:35:00,25.13,25.23,24.88,24.94,25900.0,20.3971,20.4783,20.1942,20.2429,25900.0
2008-11-05 09:40:00,24.95,25.08,24.69,24.84,26500.0,20.251,20.3565,20.04,20.1617,26500.0
2008-11-05 09:45:00,24.87,24.9,24.51,24.55,49500.0,20.1861,20.2104,19.8939,19.9263,49500.0
2008-11-05 09:50:00,24.56,24.67,24.29,24.37,63900.0,19.9344,20.0237,19.7153,19.7802,63900.0
2008-11-05 09:55:00,24.36,24.39,24.18,24.25,87800.0,19.7721,19.7965,19.626,19.6828,87800.0
2008-11-05 10:00:00,24.26,24.54,24.25,24.46,39900.0,19.6909,19.9182,19.6828,19.8533,39900.0
2008-11-05 10:05:00,24.47,24.53,24.32,24.52,24700.0,19.8614,19.9101,19.7396,19.902,24700.0
2008-11-05 10:10:00,24.51,24.54,24.4,24.4,46100.0,19.8939,19.9182,19.8046,19.8046,46100.0
2008-11-05 10:15:00,24.4,24.57,24.38,24.5,36800.0,19.8046,19.9426,19.7883,19.8857,36800.0
2008-11-05 10:20:00,24.49,24.54,24.46,24.5,43100.0,19.8776,19.9182,19.8533,19.8857,43100.0
2008-11-05 10:25:00,24.49,24.63,24.47,24.63,10800.0,19.8776,19.9913,19.8614,19.9913,10800.0
2008-11-05 10:30:00,24.65,24.71,24.65,24.69,33700.0,20.0075,20.0562,20.0075,20.04,33700.0
2008-11-05 10:35:00,24.7,24.7,24.46,24.49,46600.0,20.0481,20.0481,19.8533,19.8776,46600.0
2008-11-05 10:40:00,24.48,24.5,24.43,24.43,20400.0,19.8695,19.8857,19.8289,19.8289,20400.0
2008-11-05 10:45:00,24.43,24.47,24.34,24.47,17700.0,19.8289,19.8614,19.7559,19.8614,17700.0
2008-11-05 10:50:00,24.47,24.47,24.35,24.35,19100.0,19.8614,19.8614,19.764,19.764,19100.0
2008-11-05 10:55:00,24.35,24.39,24.26,24.27,36900.0,19.764,19.7965,19.6909,19.6991,36900.0
2008-11-05 11:00:00,24.27,24.36,24.27,24.36,20100.0,19.6991,19.7721,19.6991,19.7721,20100.0
2008-11-05 11:05:00,24.37,24.42,24.35,24.36,18500.0,19.7802,19.8208,19.764,19.7721,18500.0
2008-11-05 11:10:00,24.36,24.49,24.35,24.47,27500.0,19.7721,19.8776,19.764,19.8614,27500.0
2008-11-05 11:15:00,24.47,24.48,24.39,24.43,12500.0,19.8614,19.8695,19.7965,19.8289,12500.0
2008-11-05 11:20:00,24.43,24.45,24.37,24.37,15300.0,19.8289,19.8452,19.7802,19.7802,15300.0
2008-11-05 11:25:00,24.38,24.42,24.35,24.35,15700.0,19.7883,19.8208,19.764,19.764,15700.0
2008-11-05 11:30:00,24.35,24.35,24.29,24.31,14500.0,19.764,19.764,19.7153,19.7315,14500.0
2008-11-05 11:35:00,24.33,24.34,24.21,24.23,14900.0,19.7478,19.7559,19.6504,19.6666,14900.0
2008-11-05 11:40:00,24.23,24.26,24.11,24.17,23700.0,19.6666,19.6909,19.5692,19.6179,23700.0
2008-11-05 11:45:00,24.17,24.17,24.02,24.03,22500.0,19.6179,19.6179,19.4961,19.5043,22500.0
2008-11-05 11:50:00,24.03,24.08,23.96,24.03,22200.0,19.5043,19.5448,19.4474,19.5043,22200.0
2008-11-05 11:55:00,24.05,24.13,24.03,24.13,24800.0,19.5205,19.5854,19.5043,19.5854,24800.0
2008-11-05 12:00:00,24.16,24.25,24.15,24.22,31900.0,19.6098,19.6828,19.6017,19.6585,31900.0
2008-11-05 12:05:00,24.24,24.27,24.18,24.19,13000.0,19.6747,19.6991,19.626,19.6341,13000.0
2008-11-05 12:10:00,24.18,24.18,24.03,24.03,16300.0,19.626,19.626,19.5043,19.5043,16300.0
2008-11-05 12:15:00,24.03,24.05,23.92,24.0,25200.0,19.5043,19.5205,19.415,19.4799,25200.0
2008-11-05 12:20:00,24.01,24.01,23.9,23.9,19600.0,19.488,19.488,19.3987,19.3987,19600.0
2008-11-05 12:25:00,23.91,23.92,23.7,23.72,39800.0,19.4069,19.415,19.2364,19.2526,39800.0
2008-11-05 12:30:00,23.74,23.84,23.74,23.8,15700.0,19.2689,19.35,19.2689,19.3176,15700.0
2008-11-05 12:35:00,23.79,23.79,23.68,23.7,8900.0,19.3095,19.3095,19.2202,19.2364,8900.0
2008-11-05 12:40:00,23.69,23.71,23.62,23.66,16800.0,19.2283,19.2445,19.1715,19.2039,16800.0
2008-11-05 12:45:00,23.65,23.72,23.65,23.68,10000.0,19.1958,19.2526,19.1958,19.2202,10000.0
2008-11-05 12:50:00,23.68,23.71,23.61,23.64,15400.0,19.2202,19.2445,19.1634,19.1877,15400.0
2008-11-05 12:55:00,23.62,23.69,23.59,23.62,33200.0,19.1715,19.2283,19.1471,19.1715,33200.0
2008-11-05 13:00:00,23.62,23.63,23.58,23.6,49200.0,19.1715,19.1796,19.139,19.1552,49200.0
2008-11-05 13:05:00,23.57,23.69,23.56,23.66,24300.0,19.1309,19.2283,19.1228,19.2039,24300.0
2008-11-05 13:10:00,23.66,23.72,23.59,23.6,22800.0,19.2039,19.2526,19.1471,19.1552,22800.0
2008-11-05 13:15:00,23.59,23.6,23.46,23.48,42000.0,19.1471,19.1552,19.0416,19.0578,42000.0
2008-11-05 13:20:00,23.48,23.65,23.44,23.65,50200.0,19.0578,19.1958,19.0254,19.1958,50200.0
2008-11-05 13:25:00,23.63,23.7,23.6,23.67,9700.0,19.1796,19.2364,19.1552,19.2121,9700.0
2008-11-05 13:30:00,23.66,23.69,23.54,23.56,14100.0,19.2039,19.2283,19.1065,19.1228,14100.0
2008-11-05 13:35:00,23.53,23.68,23.53,23.63,17200.0,19.0984,19.2202,19.0984,19.1796,17200.0
2008-11-05 13:40:00,23.63,23.78,23.62,23.73,18600.0,19.1796,19.3013,19.1715,19.2608,18600.0
2008-11-05 13:45:00,23.75,23.82,23.74,23.77,31000.0,19.277,19.3338,19.2689,19.2932,31000.0
2008-11-05 13:50:00,23.76,23.87,23.76,23.85,22200.0,19.2851,19.3744,19.2851,19.3582,22200.0
2008-11-05 13:55:00,23.85,23.85,23.7,23.7,29800.0,19.3582,19.3582,19.2364,19.2364,29800.0
2008-11-05 14:00:00,23.7,23.78,23.63,23.63,21300.0,19.2364,19.3013,19.1796,19.1796,21300.0
2008-11-05 14:05:00,23.6,23.62,23.53,23.57,14000.0,19.1552,19.1715,19.0984,19.1309,14000.0
2008-11-05 14:10:00,23.56,23.64,23.56,23.59,10200.0,19.1228,19.1877,19.1228,19.1471,10200.0
2008-11-05 14:15:00,23.6,24.5,23.57,23.6,77600.0,19.1552,19.8857,19.1309,19.1552,77600.0
2008-11-05 14:20:00,23.56,23.6,23.48,23.48,31800.0,19.1228,19.1552,19.0578,19.0578,31800.0
2008-11-05 14:25:00,23.44,23.47,23.35,23.39,42800.0,19.0254,19.0497,18.9523,18.9848,42800.0
2008-11-05 14:30:00,23.39,23.6,23.38,23.58,45700.0,18.9848,19.1552,18.9767,19.139,45700.0
2008-11-05 14:35:00,23.57,23.59,23.37,23.41,25700.0,19.1309,19.1471,18.9686,19.001,25700.0
2008-11-05 14:40:00,23.43,23.45,23.39,23.42,16600.0,19.0173,19.0335,18.9848,19.0091,16600.0
2008-11-05 14:45:00,23.44,23.46,23.29,23.34,50800.0,19.0254,19.0416,18.9036,18.9442,50800.0
2008-11-05 14:50:00,23.34,23.41,23.3,23.4,33200.0,18.9442,19.001,18.9117,18.9929,33200.0
2008-11-05 14:55:00,23.38,23.47,23.35,23.35,34800.0,18.9767,19.0497,18.9523,18.9523,34800.0
2008-11-05 15:00:00,23.36,23.47,23.35,23.42,15600.0,18.9604,19.0497,18.9523,19.0091,15600.0
2008-11-05 15:05:00,23.42,23.54,23.39,23.39,24900.0,19.0091,19.1065,18.9848,18.9848,24900.0
2008-11-05 15:10:00,23.39,23.42,23.32,23.37,18200.0,18.9848,19.0091,18.928,18.9686,18200.0
2008-11-05 15:15:00,23.37,23.37,23.25,23.29,39300.0,18.9686,18.9686,18.8712,18.9036,39300.0
2008-11-05 15:20:00,23.29,23.31,23.17,23.24,37400.0,18.9036,18.9199,18.8062,18.863,37400.0
2008-11-05 15:25:00,23.25,23.33,23.2,23.28,45400.0,18.8712,18.9361,18.8306,18.8955,45400.0
2008-11-05 15:30:00,23.28,23.32,23.19,23.32,65600.0,18.8955,18.928,18.8225,18.928,65600.0
2008-11-05 15:35:00,23.32,23.38,23.1,23.13,76900.0,18.928,18.9767,18.7494,18.7738,76900.0
2008-11-05 15:40:00,23.14,23.19,23.01,23.15,105700.0,18.7819,18.8225,18.6764,18.79,105700.0
2008-11-05 15:45:00,23.14,23.44,23.13,23.38,163700.0,18.7819,19.0254,18.7738,18.9767,163700.0
2008-11-05 15:50:00,23.37,23.45,23.2,23.2,135400.0,18.9686,19.0335,18.8306,18.8306,135400.0
2008-11-05 15:55:00,23.19,23.33,22.98,23.22,276300.0,18.8225,18.9361,18.652,18.8468,276300.0
2008-11-06 09:30:00,22.42,23.76,22.42,23.57,44400.0,18.1975,19.2851,18.1975,19.1309,44400.0
2008-11-06 09:35:00,23.56,23.9,23.55,23.84,30800.0,19.1228,19.3987,19.1147,19.35,30800.0
2008-11-06 09:40:00,23.8,23.87,23.63,23.63,29200.0,19.3176,19.3744,19.1796,19.1796,29200.0
2008-11-06 09:45:00,23.67,23.81,23.63,23.65,71900.0,19.2121,19.3257,19.1796,19.1958,71900.0
2008-11-06 09:50:00,23.63,23.67,23.4,23.65,42700.0,19.1796,19.2121,18.9929,19.1958,42700.0
2008-11-06 09:55:00,23.67,24.04,23.67,23.78,39500.0,19.2121,19.5124,19.2121,19.3013,39500.0
2008-11-06 10:00:00,23.78,24.02,23.74,23.99,47500.0,19.3013,19.4961,19.2689,19.4718,47500.0
2008-11-06 10:05:00,24.01,24.06,23.92,23.95,41800.0,19.488,19.5286,19.415,19.4393,41800.0
2008-11-06 10:10:00,23.95,24.01,23.94,24.0,20400.0,19.4393,19.488,19.4312,19.4799,20400.0
2008-11-06 10:15:00,23.98,24.0,23.91,23.97,21100.0,19.4637,19.4799,19.4069,19.4556,21100.0
2008-11-06 10:20:00,23.97,23.99,23.91,23.98,11700.0,19.4556,19.4718,19.4069,19.4637,11700.0
2008-11-06 10:25:00,23.98,23.98,23.68,23.74,27200.0,19.4637,19.4637,19.2202,19.2689,27200.0
2008-11-06 10:30:00,23.77,23.8,23.65,23.73,13800.0,19.2932,19.3176,19.1958,19.2608,13800.0
2008-11-06 10:35:00,23.71,23.72,23.54,23.65,22000.0,19.2445,19.2526,19.1065,19.1958,22000.0
2008-11-06 10:40:00,23.6,23.62,23.41,23.42,23900.0,19.1552,19.1715,19.001,19.0091,23900.0
2008-11-06 10:45:00,23.39,23.56,23.36,23.44,26200.0,18.9848,19.1228,18.9604,19.0254,26200.0
2008-11-06 10:50:00,23.44,23.54,23.36,23.54,24800.0,19.0254,19.1065,18.9604,19.1065,24800.0
2008-11-06 10:55:00,23.56,23.69,23.53,23.67,21800.0,19.1228,19.2283,19.0984,19.2121,21800.0
2008-11-06 11:00:00,23.7,23.79,23.7,23.72,16600.0,19.2364,19.3095,19.2364,19.2526,16600.0
2008-11-06 11:05:00,23.71,23.82,23.54,23.54,24800.0,19.2445,19.3338,19.1065,19.1065,24800.0
2008-11-06 11:10:00,23.55,23.66,23.5,23.57,32500.0,19.1147,19.2039,19.0741,19.1309,32500.0
2008-11-06 11:15:00,23.57,23.58,23.32,23.5,21600.0,19.1309,19.139,18.928,19.0741,21600.0
2008-11-06 11:20:00,23.48,23.5,23.38,23.42,9900.0,19.0578,19.0741,18.9767,19.0091,9900.0
2008-11-06 11:25:00,23.43,23.55,23.34,23.52,25200.0,19.0173,19.1147,18.9442,19.0903,25200.0
2008-11-06 11:30:00,23.52,23.54,23.31,23.31,37300.0,19.0903,19.1065,18.9199,18.9199,37300.0
2008-11-06 11:35:00,23.33,23.46,23.25,23.37,20400.0,18.9361,19.0416,18.8712,18.9686,20400.0
2008-11-06 11:40:00,23.4,23.5,23.34,23.47,13900.0,18.9929,19.0741,18.9442,19.0497,13900.0
2008-11-06 11:45:00,23.44,23.55,23.4,23.43,39600.0,19.0254,19.1147,18.9929,19.0173,39600.0
2008-11-06 11:50:00,23.39,23.48,23.33,23.37,20000.0,18.9848,19.0578,18.9361,18.9686,20000.0
2008-11-06 11:55:00,23.38,23.48,23.35,23.4,10500.0,18.9767,19.0578,18.9523,18.9929,10500.0
2008-11-06 12:00:00,23.42,23.56,23.39,23.52,45800.0,19.0091,19.1228,18.9848,19.0903,45800.0
2008-11-06 12:05:00,23.54,23.64,23.45,23.53,40500.0,19.1065,19.1877,19.0335,19.0984,40500.0
2008-11-06 12:10:00,23.53,23.63,23.53,23.55,29300.0,19.0984,19.1796,19.0984,19.1147,29300.0
2008-11-06 12:15:00,23.55,23.56,23.44,23.51,36400.0,19.1147,19.1228,19.0254,19.0822,36400.0
2008-11-06 12:20:00,23.52,23.58,23.34,23.39,19300.0,19.0903,19.139,18.9442,18.9848,19300.0
2008-11-06 12:25:00,23.38,23.43,23.22,23.22,32300.0,18.9767,19.0173,18.8468,18.8468,32300.0
2008-11-06 12:30:00,23.22,23.22,22.94,22.99,82800.0,18.8468,18.8468,18.6195,18.6601,82800.0
2008-11-06 12:35:00,22.99,22.99,22.78,22.79,24500.0,18.6601,18.6601,18.4897,18.4978,24500.0
2008-11-06 12:40:00,22.8,22.86,22.73,22.86,41200.0,18.5059,18.5546,18.4491,18.5546,41200.0
2008-11-06 12:45:00,22.85,22.94,22.8,22.94,18900.0,18.5465,18.6195,18.5059,18.6195,18900.0
2008-11-06 12:50:00,22.91,22.93,22.82,22.83,24500.0,18.5952,18.6114,18.5221,18.5303,24500.0
2008-11-06 12:55:00,22.85,22.86,22.75,22.79,13800.0,18.5465,18.5546,18.4653,18.4978,13800.0
2008-11-06 13:00:00,22.79,22.79,22.6,22.73,41000.0,18.4978,18.4978,18.3436,18.4491,41000.0
2008-11-06 13:05:00,22.73,22.75,22.55,22.61,31400.0,18.4491,18.4653,18.303,18.3517,31400.0
2008-11-06 13:10:00,22.6,22.69,22.53,22.61,26000.0,18.3436,18.4166,18.2868,18.3517,26000.0
2008-11-06 13:15:00,22.6,22.73,22.56,22.68,27100.0,18.3436,18.4491,18.3111,18.4085,27100.0
2008-11-06 13:20:00,22.68,22.81,22.68,22.81,12100.0,18.4085,18.514,18.4085,18.514,12100.0
2008-11-06 13:25:00,22.78,22.87,22.59,22.74,32400.0,18.4897,18.5627,18.3355,18.4572,32400.0
2008-11-06 13:30:00,22.72,22.72,22.51,22.56,17400.0,18.441,18.441,18.2705,18.3111,17400.0
2008-11-06 13:35:00,22.57,22.61,22.46,22.48,22700.0,18.3192,18.3517,18.2299,18.2462,22700.0
2008-11-06 13:40:00,22.48,22.54,22.39,22.54,25900.0,18.2462,18.2949,18.1731,18.2949,25900.0
2008-11-06 13:45:00,22.52,22.63,22.52,22.6,18600.0,18.2786,18.3679,18.2786,18.3436,18600.0
2008-11-06 13:50:00,22.6,22.69,22.55,22.68,24200.0,18.3436,18.4166,18.303,18.4085,24200.0
2008-11-06 13:55:00,22.69,22.86,22.69,22.86,34400.0,18.4166,18.5546,18.4166,18.5546,34400.0
2008-11-06 14:00:00,22.85,22.95,22.83,22.93,25900.0,18.5465,18.6277,18.5303,18.6114,25900.0
2008-11-06 14:05:00,22.93,23.1,22.9,22.95,35500.0,18.6114,18.7494,18.5871,18.6277,35500.0
2008-11-06 14:10:00,22.95,23.07,22.92,22.93,20400.0,18.6277,18.7251,18.6033,18.6114,20400.0
2008-11-06 14:15:00,22.93,23.03,22.89,23.02,22500.0,18.6114,18.6926,18.579,18.6845,22500.0
2008-11-06 14:20:00,23.01,23.05,22.92,23.02,26800.0,18.6764,18.7088,18.6033,18.6845,26800.0
2008-11-06 14:25:00,23.02,23.02,22.83,22.89,21400.0,18.6845,18.6845,18.5303,18.579,21400.0
2008-11-06 14:30:00,22.89,23.02,22.89,22.99,31900.0,18.579,18.6845,18.579,18.6601,31900.0
2008-11-06 14:35:00,22.99,23.13,22.94,23.06,57600.0,18.6601,18.7738,18.6195,18.7169,57600.0
2008-11-06 14:40:00,23.05,23.06,22.96,22.98,92200.0,18.7088,18.7169,18.6358,18.652,92200.0
2008-11-06 14:45:00,22.98,23.0,22.93,22.97,27200.0,18.652,18.6682,18.6114,18.6439,27200.0
2008-11-06 14:50:00,22.97,23.01,22.87,22.87,36400.0,18.6439,18.6764,18.5627,18.5627,36400.0
2008-11-06 14:55:00,22.88,22.93,22.82,22.89,19900.0,18.5708,18.6114,18.5221,18.579,19900.0
2008-11-06 15:00:00,22.89,22.96,22.7,22.74,35000.0,18.579,18.6358,18.4247,18.4572,35000.0
2008-11-06 15:05:00,22.74,22.82,22.62,22.68,34200.0,18.4572,18.5221,18.3598,18.4085,34200.0
2008-11-06 15:10:00,22.67,22.79,22.63,22.68,25400.0,18.4004,18.4978,18.3679,18.4085,25400.0
2008-11-06 15:15:00,22.68,22.84,22.67,22.8,30700.0,18.4085,18.5384,18.4004,18.5059,30700.0
2008-11-06 15:20:00,22.81,22.91,22.7,22.87,51400.0,18.514,18.5952,18.4247,18.5627,51400.0
2008-11-06 15:25:00,22.86,22.92,22.71,22.73,56000.0,18.5546,18.6033,18.4329,18.4491,56000.0
2008-11-06 15:30:00,22.72,22.83,22.66,22.77,58900.0,18.441,18.5303,18.3923,18.4816,58900.0
2008-11-06 15:35:00,22.79,22.83,22.53,22.53,77700.0,18.4978,18.5303,18.2868,18.2868,77700.0
2008-11-06 15:40:00,22.53,22.79,22.51,22.73,56800.0,18.2868,18.4978,18.2705,18.4491,56800.0
2008-11-06 15:45:00,22.73,22.87,22.61,22.62,66200.0,18.4491,18.5627,18.3517,18.3598,66200.0
2008-11-06 15:50:00,22.63,22.68,22.46,22.52,76100.0,18.3679,18.4085,18.2299,18.2786,76100.0
2008-11-06 15:55:00,22.5,22.72,22.49,22.67,137800.0,18.2624,18.441,18.2543,18.4004,137800.0
2008-11-07 09:30:00,22.81,23.04,22.51,23.02,33000.0,18.514,18.7007,18.2705,18.6845,33000.0
2008-11-07 09:35:00,23.02,23.03,22.77,22.86,22200.0,18.6845,18.6926,18.4816,18.5546,22200.0
2008-11-07 09:40:00,22.85,22.85,22.66,22.68,18100.0,18.5465,18.5465,18.3923,18.4085,18100.0
2008-11-07 09:45:00,22.7,22.75,22.5,22.66,34400.0,18.4247,18.4653,18.2624,18.3923,34400.0
2008-11-07 09:50:00,22.65,22.67,22.51,22.59,11800.0,18.3842,18.4004,18.2705,18.3355,11800.0
2008-11-07 09:55:00,22.58,22.72,22.45,22.45,20300.0,18.3273,18.441,18.2218,18.2218,20300.0
2008-11-07 10:00:00,22.44,22.87,22.41,22.84,27800.0,18.2137,18.5627,18.1894,18.5384,27800.0
2008-11-07 10:05:00,22.87,22.93,22.86,22.91,17900.0,18.5627,18.6114,18.5546,18.5952,17900.0
2008-11-07 10:10:00,22.89,23.02,22.76,22.97,21700.0,18.579,18.6845,18.4734,18.6439,21700.0
2008-11-07 10:15:00,23.0,23.18,22.98,23.05,53800.0,18.6682,18.8143,18.652,18.7088,53800.0
2008-11-07 10:20:00,23.07,23.22,23.05,23.2,13600.0,18.7251,18.8468,18.7088,18.8306,13600.0
2008-11-07 10:25:00,23.21,23.42,23.2,23.26,14800.0,18.8387,19.0091,18.8306,18.8793,14800.0
2008-11-07 10:30:00,23.27,23.41,23.04,23.14,99500.0,18.8874,19.001,18.7007,18.7819,99500.0
2008-11-07 10:35:00,23.12,23.51,23.11,23.43,27800.0,18.7656,19.0822,18.7575,19.0173,27800.0
2008-11-07 10:40:00,23.42,23.57,23.39,23.42,28300.0,19.0091,19.1309,18.9848,19.0091,28300.0
2008-11-07 10:45:00,23.45,23.63,23.3,23.36,13600.0,19.0335,19.1796,18.9117,18.9604,13600.0
2008-11-07 10:50:00,23.36,23.43,23.36,23.38,12300.0,18.9604,19.0173,18.9604,18.9767,12300.0
2008-11-07 10:55:00,23.38,23.48,23.3,23.34,11100.0,18.9767,19.0578,18.9117,18.9442,11100.0
2008-11-07 11:00:00,23.34,23.34,23.19,23.24,11800.0,18.9442,18.9442,18.8225,18.863,11800.0
2008-11-07 11:05:00,23.25,23.36,23.19,23.19,10700.0,18.8712,18.9604,18.8225,18.8225,10700.0
2008-11-07 11:10:00,23.17,23.31,23.17,23.3,9200.0,18.8062,18.9199,18.8062,18.9117,9200.0
2008-11-07 11:15:00,23.3,23.35,23.14,23.29,19400.0,18.9117,18.9523,18.7819,18.9036,19400.0
2008-11-07 11:20:00,23.26,23.26,23.11,23.19,18000.0,18.8793,18.8793,18.7575,18.8225,18000.0
2008-11-07 11:25:00,23.18,23.18,22.92,23.07,23000.0,18.8143,18.8143,18.6033,18.7251,23000.0
2008-11-07 11:30:00,23.03,23.09,22.94,23.04,11900.0,18.6926,18.7413,18.6195,18.7007,11900.0
2008-11-07 11:35:00,23.06,23.1,23.0,23.08,10700.0,18.7169,18.7494,18.6682,18.7332,10700.0
2008-11-07 11:40:00,23.06,23.12,23.02,23.12,9100.0,18.7169,18.7656,18.6845,18.7656,9100.0
2008-11-07 11:45:00,23.11,23.14,23.07,23.11,10000.0,18.7575,18.7819,18.7251,18.7575,10000.0
2008-11-07 11:50:00,23.08,23.09,23.01,23.07,10000.0,18.7332,18.7413,18.6764,18.7251,10000.0
2008-11-07 11:55:00,23.07,23.12,23.02,23.12,3700.0,18.7251,18.7656,18.6845,18.7656,3700.0
2008-11-07 12:00:00,23.18,23.24,23.14,23.2,9400.0,18.8143,18.863,18.7819,18.8306,9400.0
2008-11-07 12:05:00,23.21,23.21,23.02,23.05,13700.0,18.8387,18.8387,18.6845,18.7088,13700.0
2008-11-07 12:10:00,23.08,23.09,23.0,23.0,7000.0,18.7332,18.7413,18.6682,18.6682,7000.0
2008-11-07 12:15:00,23.0,23.01,22.91,22.91,6400.0,18.6682,18.6764,18.5952,18.5952,6400.0
2008-11-07 12:20:00,22.92,23.0,22.89,22.99,8000.0,18.6033,18.6682,18.579,18.6601,8000.0
2008-11-07 12:25:00,23.0,23.06,22.92,22.92,8400.0,18.6682,18.7169,18.6033,18.6033,8400.0
2008-11-07 12:30:00,22.92,22.93,22.8,22.84,7300.0,18.6033,18.6114,18.5059,18.5384,7300.0
2008-11-07 12:35:00,22.83,22.88,22.83,22.87,6200.0,18.5303,18.5708,18.5303,18.5627,6200.0
2008-11-07 12:40:00,22.91,23.02,22.91,22.96,13900.0,18.5952,18.6845,18.5952,18.6358,13900.0
2008-11-07 12:45:00,22.97,23.08,22.88,22.88,15400.0,18.6439,18.7332,18.5708,18.5708,15400.0
2008-11-07 12:50:00,22.88,23.02,22.88,22.96,8400.0,18.5708,18.6845,18.5708,18.6358,8400.0
2008-11-07 12:55:00,22.97,23.03,22.93,22.98,3000.0,18.6439,18.6926,18.6114,18.652,3000.0
2008-11-07 13:00:00,22.99,23.05,22.97,22.98,6800.0,18.6601,18.7088,18.6439,18.652,6800.0
2008-11-07 13:05:00,23.0,23.03,22.97,23.0,7000.0,18.6682,18.6926,18.6439,18.6682,7000.0
2008-11-07 13:10:00,22.98,23.0,22.91,22.94,9500.0,18.652,18.6682,18.5952,18.6195,9500.0
2008-11-07 13:15:00,22.93,22.93,22.8,22.8,10400.0,18.6114,18.6114,18.5059,18.5059,10400.0
2008-11-07 13:20:00,22.82,22.85,22.79,22.85,6100.0,18.5221,18.5465,18.4978,18.5465,6100.0
2008-11-07 13:25:00,22.85,22.9,22.81,22.9,7300.0,18.5465,18.5871,18.514,18.5871,7300.0
2008-11-07 13:30:00,22.94,22.95,22.88,22.93,12900.0,18.6195,18.6277,18.5708,18.6114,12900.0
2008-11-07 13:35:00,22.91,22.93,22.84,22.85,4000.0,18.5952,18.6114,18.5384,18.5465,4000.0
2008-11-07 13:40:00,22.85,22.86,22.8,22.81,3200.0,18.5465,18.5546,18.5059,18.514,3200.0
2008-11-07 13:45:00,22.83,22.84,22.79,22.8,4400.0,18.5303,18.5384,18.4978,18.5059,4400.0
2008-11-07 13:50:00,22.8,22.83,22.78,22.78,4200.0,18.5059,18.5303,18.4897,18.4897,4200.0
2008-11-07 13:55:00,22.79,22.94,22.79,22.94,8600.0,18.4978,18.6195,18.4978,18.6195,8600.0
2008-11-07 14:00:00,22.93,22.95,22.87,22.93,10500.0,18.6114,18.6277,18.5627,18.6114,10500.0
2008-11-07 14:05:00,22.9,22.91,22.85,22.87,5200.0,18.5871,18.5952,18.5465,18.5627,5200.0
2008-11-07 14:10:00,22.88,22.93,22.84,22.93,3900.0,18.5708,18.6114,18.5384,18.6114,3900.0
2008-11-07 14:15:00,22.92,23.05,22.92,23.04,16100.0,18.6033,18.7088,18.6033,18.7007,16100.0
2008-11-07 14:20:00,23.03,23.07,22.98,23.0,28400.0,18.6926,18.7251,18.652,18.6682,28400.0
2008-11-07 14:25:00,23.0,23.05,23.0,23.05,14100.0,18.6682,18.7088,18.6682,18.7088,14100.0
2008-11-07 14:30:00,23.06,23.16,23.06,23.11,11100.0,18.7169,18.7981,18.7169,18.7575,11100.0
2008-11-07 14:35:00,23.12,23.16,23.08,23.14,15000.0,18.7656,18.7981,18.7332,18.7819,15000.0
2008-11-07 14:40:00,23.13,23.2,23.09,23.1,26600.0,18.7738,18.8306,18.7413,18.7494,26600.0
2008-11-07 14:45:00,23.1,23.17,23.04,23.05,29300.0,18.7494,18.8062,18.7007,18.7088,29300.0
2008-11-07 14:50:00,23.05,23.12,22.92,22.95,18000.0,18.7088,18.7656,18.6033,18.6277,18000.0
2008-11-07 14:55:00,22.93,22.97,22.74,22.74,21900.0,18.6114,18.6439,18.4572,18.4572,21900.0
2008-11-07 15:00:00,22.74,22.85,22.66,22.66,19500.0,18.4572,18.5465,18.3923,18.3923,19500.0
2008-11-07 15:05:00,22.69,22.81,22.57,22.77,16600.0,18.4166,18.514,18.3192,18.4816,16600.0
2008-11-07 15:10:00,22.77,22.87,22.68,22.73,9300.0,18.4816,18.5627,18.4085,18.4491,9300.0
2008-11-07 15:15:00,22.75,22.81,22.69,22.73,14600.0,18.4653,18.514,18.4166,18.4491,14600.0
2008-11-07 15:20:00,22.71,22.74,22.45,22.52,43100.0,18.4329,18.4572,18.2218,18.2786,43100.0
2008-11-07 15:25:00,22.5,22.64,22.49,22.54,24400.0,18.2624,18.376,18.2543,18.2949,24400.0
2008-11-07 15:30:00,22.56,22.78,22.51,22.72,29200.0,18.3111,18.4897,18.2705,18.441,29200.0
2008-11-07 15:35:00,22.72,22.72,22.61,22.66,18000.0,18.441,18.441,18.3517,18.3923,18000.0
2008-11-07 15:40:00,22.66,22.78,22.54,22.67,88300.0,18.3923,18.4897,18.2949,18.4004,88300.0
2008-11-07 15:45:00,22.69,22.76,22.61,22.68,85900.0,18.4166,18.4734,18.3517,18.4085,85900.0
2008-11-07 15:50:00,22.67,22.83,22.59,22.83,65200.0,18.4004,18.5303,18.3355,18.5303,65200.0
2008-11-07 15:55:00,22.81,23.14,22.77,23.01,129100.0,18.514,18.7819,18.4816,18.6764,129100.0
2008-11-10 09:30:00,23.22,23.75,22.86,23.57,17200.0,18.8468,19.277,18.5546,19.1309,17200.0
2008-11-10 09:35:00,23.53,23.53,23.12,23.17,24200.0,19.0984,19.0984,18.7656,18.8062,24200.0
2008-11-10 09:40:00,23.21,23.46,23.2,23.37,13900.0,18.8387,19.0416,18.8306,18.9686,13900.0
2008-11-10 09:45:00,23.43,23.43,23.32,23.32,10200.0,19.0173,19.0173,18.928,18.928,10200.0
2008-11-10 09:50:00,23.3,23.3,23.09,23.12,12700.0,18.9117,18.9117,18.7413,18.7656,12700.0
2008-11-10 09:55:00,23.14,23.14,22.86,22.9,38400.0,18.7819,18.7819,18.5546,18.5871,38400.0
2008-11-10 10:00:00,22.92,22.97,22.86,22.9,17000.0,18.6033,18.6439,18.5546,18.5871,17000.0
2008-11-10 10:05:00,22.89,23.03,22.8,23.0,15100.0,18.579,18.6926,18.5059,18.6682,15100.0
2008-11-10 10:10:00,23.02,23.14,23.02,23.09,16600.0,18.6845,18.7819,18.6845,18.7413,16600.0
2008-11-10 10:15:00,23.06,23.1,22.85,22.91,21400.0,18.7169,18.7494,18.5465,18.5952,21400.0
2008-11-10 10:20:00,22.91,23.13,22.79,23.08,10500.0,18.5952,18.7738,18.4978,18.7332,10500.0
2008-11-10 10:25:00,23.03,23.15,22.97,22.97,10400.0,18.6926,18.79,18.6439,18.6439,10400.0
2008-11-10 10:30:00,22.98,23.0,22.88,22.96,15800.0,18.652,18.6682,18.5708,18.6358,15800.0
2008-11-10 10:35:00,22.97,23.03,22.85,23.03,19300.0,18.6439,18.6926,18.5465,18.6926,19300.0
2008-11-10 10:40:00,23.01,23.04,22.95,23.0,12500.0,18.6764,18.7007,18.6277,18.6682,12500.0
2008-11-10 10:45:00,23.01,23.05,22.73,22.76,8900.0,18.6764,18.7088,18.4491,18.4734,8900.0
2008-11-10 10:50:00,22.74,22.84,22.71,22.74,7300.0,18.4572,18.5384,18.4329,18.4572,7300.0
2008-11-10 10:55:00,22.74,22.83,22.7,22.79,7600.0,18.4572,18.5303,18.4247,18.4978,7600.0
2008-11-10 11:00:00,22.79,22.79,22.6,22.62,14100.0,18.4978,18.4978,18.3436,18.3598,14100.0
2008-11-10 11:05:00,22.62,22.66,22.5,22.66,7700.0,18.3598,18.3923,18.2624,18.3923,7700.0
2008-11-10 11:10:00,22.66,22.66,22.51,22.54,5400.0,18.3923,18.3923,18.2705,18.2949,5400.0
2008-11-10 11:15:00,22.57,22.57,22.5,22.52,6200.0,18.3192,18.3192,18.2624,18.2786,6200.0
2008-11-10 11:20:00,22.51,22.63,22.5,22.63,6600.0,18.2705,18.3679,18.2624,18.3679,6600.0
2008-11-10 11:25:00,22.67,22.72,22.62,22.62,6500.0,18.4004,18.441,18.3598,18.3598,6500.0
2008-11-10 11:30:00,22.63,22.72,22.63,22.67,7200.0,18.3679,18.441,18.3679,18.4004,7200.0
2008-11-10 11:35:00,22.69,22.69,22.58,22.65,7900.0,18.4166,18.4166,18.3273,18.3842,7900.0
2008-11-10 11:40:00,22.67,22.67,22.54,22.56,4700.0,18.4004,18.4004,18.2949,18.3111,4700.0
2008-11-10 11:45:00,22.54,22.54,22.27,22.28,32900.0,18.2949,18.2949,18.0757,18.0838,32900.0
2008-11-10 11:50:00,22.28,22.3,22.15,22.15,11100.0,18.0838,18.1001,17.9783,17.9783,11100.0
2008-11-10 11:55:00,22.13,22.23,22.11,22.15,15200.0,17.9621,18.0433,17.9459,17.9783,15200.0
2008-11-10 12:00:00,22.15,22.25,22.11,22.22,30600.0,17.9783,18.0595,17.9459,18.0351,30600.0
2008-11-10 12:05:00,22.25,22.25,22.16,22.19,5700.0,18.0595,18.0595,17.9864,18.0108,5700.0
2008-11-10 12:10:00,22.22,22.23,22.14,22.14,6400.0,18.0351,18.0433,17.9702,17.9702,6400.0
2008-11-10 12:15:00,22.15,22.22,22.08,22.11,6400.0,17.9783,18.0351,17.9215,17.9459,6400.0
2008-11-10 12:20:00,22.11,22.14,22.01,22.04,10800.0,17.9459,17.9702,17.8647,17.8891,10800.0
2008-11-10 12:25:00,22.02,22.08,22.01,22.04,7900.0,17.8728,17.9215,17.8647,17.8891,7900.0
2008-11-10 12:30:00,22.03,22.07,21.97,22.06,9800.0,17.8809,17.9134,17.8322,17.9053,9800.0
2008-11-10 12:35:00,22.05,22.05,21.91,21.98,11900.0,17.8972,17.8972,17.7835,17.8404,11900.0
2008-11-10 12:40:00,21.99,22.03,21.91,22.02,15900.0,17.8485,17.8809,17.7835,17.8728,15900.0
2008-11-10 12:45:00,22.02,22.02,21.92,21.92,3900.0,17.8728,17.8728,17.7917,17.7917,3900.0
2008-11-10 12:50:00,21.95,21.97,21.81,21.81,9400.0,17.816,17.8322,17.7024,17.7024,9400.0
2008-11-10 12:55:00,21.82,21.91,21.82,21.91,8500.0,17.7105,17.7835,17.7105,17.7835,8500.0
2008-11-10 13:00:00,21.9,21.9,21.7,21.73,24800.0,17.7754,17.7754,17.6131,17.6374,24800.0
2008-11-10 13:05:00,21.74,21.84,21.74,21.81,26200.0,17.6456,17.7267,17.6456,17.7024,26200.0
2008-11-10 13:10:00,21.85,21.85,21.77,21.84,15200.0,17.7348,17.7348,17.6699,17.7267,15200.0
2008-11-10 13:15:00,21.84,21.84,21.79,21.8,8600.0,17.7267,17.7267,17.6861,17.6943,8600.0
2008-11-10 13:20:00,21.81,21.84,21.74,21.76,10100.0,17.7024,17.7267,17.6456,17.6618,10100.0
2008-11-10 13:25:00,21.73,21.86,21.73,21.82,18200.0,17.6374,17.743,17.6374,17.7105,18200.0
2008-11-10 13:30:00,21.81,21.84,21.73,21.75,26700.0,17.7024,17.7267,17.6374,17.6537,26700.0
2008-11-10 13:35:00,21.74,21.98,21.74,21.83,36200.0,17.6456,17.8404,17.6456,17.7186,36200.0
2008-11-10 13:40:00,21.81,21.81,21.75,21.77,15700.0,17.7024,17.7024,17.6537,17.6699,15700.0
2008-11-10 13:45:00,21.77,21.78,21.65,21.74,15700.0,17.6699,17.678,17.5725,17.6456,15700.0
2008-11-10 13:50:00,21.75,21.81,21.72,21.75,22700.0,17.6537,17.7024,17.6293,17.6537,22700.0
2008-11-10 13:55:00,21.76,21.86,21.74,21.84,23400.0,17.6618,17.743,17.6456,17.7267,23400.0
2008-11-10 14:00:00,21.85,21.85,21.79,21.8,19000.0,17.7348,17.7348,17.6861,17.6943,19000.0
2008-11-10 14:05:00,21.81,21.94,21.8,21.82,37600.0,17.7024,17.8079,17.6943,17.7105,37600.0
2008-11-10 14:10:00,21.82,21.83,21.71,21.71,23200.0,17.7105,17.7186,17.6212,17.6212,23200.0
2008-11-10 14:15:00,21.72,21.78,21.6,21.69,16000.0,17.6293,17.678,17.5319,17.605,16000.0
2008-11-10 14:20:00,21.7,21.7,21.56,21.58,20100.0,17.6131,17.6131,17.4995,17.5157,20100.0
2008-11-10 14:25:00,21.56,21.65,21.53,21.54,14700.0,17.4995,17.5725,17.4751,17.4832,14700.0
2008-11-10 14:30:00,21.56,21.57,21.44,21.51,20000.0,17.4995,17.5076,17.4021,17.4589,20000.0
2008-11-10 14:35:00,21.52,21.53,21.46,21.48,13400.0,17.467,17.4751,17.4183,17.4345,13400.0
2008-11-10 14:40:00,21.48,21.6,21.48,21.54,19400.0,17.4345,17.5319,17.4345,17.4832,19400.0
2008-11-10 14:45:00,21.56,21.56,21.38,21.38,29800.0,17.4995,17.4995,17.3534,17.3534,29800.0
2008-11-10 14:50:00,21.38,21.49,21.31,21.49,21600.0,17.3534,17.4426,17.2965,17.4426,21600.0
2008-11-10 14:55:00,21.49,21.53,21.41,21.44,20500.0,17.4426,17.4751,17.3777,17.4021,20500.0
2008-11-10 15:00:00,21.43,21.43,21.22,21.37,29400.0,17.3939,17.3939,17.2235,17.3452,29400.0
2008-11-10 15:05:00,21.4,21.46,21.23,21.29,33100.0,17.3696,17.4183,17.2316,17.2803,33100.0
2008-11-10 15:10:00,21.29,21.48,21.22,21.48,77100.0,17.2803,17.4345,17.2235,17.4345,77100.0
2008-11-10 15:15:00,21.48,21.54,21.25,21.39,44000.0,17.4345,17.4832,17.2478,17.3615,44000.0
2008-11-10 15:20:00,21.4,21.43,21.15,21.25,48300.0,17.3696,17.3939,17.1667,17.2478,48300.0
2008-11-10 15:25:00,21.24,21.29,21.16,21.17,30800.0,17.2397,17.2803,17.1748,17.1829,30800.0
2008-11-10 15:30:00,21.17,21.4,21.16,21.28,31100.0,17.1829,17.3696,17.1748,17.2722,31100.0
2008-11-10 15:35:00,21.29,21.31,21.18,21.18,32400.0,17.2803,17.2965,17.191,17.191,32400.0
2008-11-10 15:40:00,21.18,21.4,21.17,21.37,44900.0,17.191,17.3696,17.1829,17.3452,44900.0
2008-11-10 15:45:00,21.38,21.4,21.18,21.38,54400.0,17.3534,17.3696,17.191,17.3534,54400.0
2008-11-10 15:50:00,21.37,21.54,21.36,21.44,88100.0,17.3452,17.4832,17.3371,17.4021,88100.0
2008-11-10 15:55:00,21.45,21.5,21.32,21.43,107500.0,17.4102,17.4508,17.3047,17.3939,107500.0
2008-11-11 09:30:00,21.15,21.15,20.59,20.79,23700.0,17.1667,17.1667,16.7121,16.8745,23700.0
2008-11-11 09:35:00,20.8,20.91,20.7,20.87,35700.0,16.8826,16.9719,16.8014,16.9394,35700.0
2008-11-11 09:40:00,20.9,20.91,20.5,20.59,28500.0,16.9638,16.9719,16.6391,16.7121,28500.0
2008-11-11 09:45:00,20.6,20.63,20.4,20.43,24700.0,16.7203,16.7446,16.5579,16.5823,24700.0
2008-11-11 09:50:00,20.42,20.54,20.24,20.53,62500.0,16.5742,16.6716,16.4281,16.6634,62500.0
2008-11-11 09:55:00,20.53,20.55,20.19,20.41,35000.0,16.6634,16.6797,16.3875,16.566,35000.0
2008-11-11 10:00:00,20.42,20.48,20.31,20.48,29300.0,16.5742,16.6229,16.4849,16.6229,29300.0
2008-11-11 10:05:00,20.5,20.64,20.47,20.55,36500.0,16.6391,16.7527,16.6147,16.6797,36500.0
2008-11-11 10:10:00,20.55,20.74,20.55,20.73,52200.0,16.6797,16.8339,16.6797,16.8258,52200.0
2008-11-11 10:15:00,20.71,20.89,20.64,20.74,74500.0,16.8095,16.9556,16.7527,16.8339,74500.0
2008-11-11 10:20:00,20.76,20.8,20.71,20.79,27200.0,16.8501,16.8826,16.8095,16.8745,27200.0
2008-11-11 10:25:00,20.78,20.86,20.72,20.73,23900.0,16.8664,16.9313,16.8177,16.8258,23900.0
2008-11-11 10:30:00,20.74,20.74,20.65,20.67,62500.0,16.8339,16.8339,16.7608,16.7771,62500.0
2008-11-11 10:35:00,20.66,20.76,20.62,20.7,26000.0,16.769,16.8501,16.7365,16.8014,26000.0
2008-11-11 10:40:00,20.7,20.71,20.51,20.55,31300.0,16.8014,16.8095,16.6472,16.6797,31300.0
2008-11-11 10:45:00,20.51,20.57,20.37,20.56,36400.0,16.6472,16.6959,16.5336,16.6878,36400.0
2008-11-11 10:50:00,20.56,20.6,20.52,20.54,10000.0,16.6878,16.7203,16.6553,16.6716,10000.0
2008-11-11 10:55:00,20.54,20.54,20.33,20.34,21900.0,16.6716,16.6716,16.5011,16.5092,21900.0
2008-11-11 11:00:00,20.33,20.4,20.31,20.39,45200.0,16.5011,16.5579,16.4849,16.5498,45200.0
2008-11-11 11:05:00,20.39,20.4,20.33,20.37,27600.0,16.5498,16.5579,16.5011,16.5336,27600.0
2008-11-11 11:10:00,20.37,20.44,20.36,20.43,14800.0,16.5336,16.5904,16.5255,16.5823,14800.0
2008-11-11 11:15:00,20.43,20.54,20.4,20.4,19900.0,16.5823,16.6716,16.5579,16.5579,19900.0
2008-11-11 11:20:00,20.39,20.58,20.39,20.5,26100.0,16.5498,16.704,16.5498,16.6391,26100.0
2008-11-11 11:25:00,20.5,20.55,20.43,20.43,13600.0,16.6391,16.6797,16.5823,16.5823,13600.0
2008-11-11 11:30:00,20.44,20.49,20.22,20.25,21800.0,16.5904,16.631,16.4118,16.4362,21800.0
2008-11-11 11:35:00,20.25,20.36,20.23,20.29,30600.0,16.4362,16.5255,16.4199,16.4686,30600.0
2008-11-11 11:40:00,20.31,20.4,20.27,20.33,19200.0,16.4849,16.5579,16.4524,16.5011,19200.0
2008-11-11 11:45:00,20.33,20.41,20.21,20.25,28700.0,16.5011,16.566,16.4037,16.4362,28700.0
2008-11-11 11:50:00,20.25,20.28,20.2,20.28,23200.0,16.4362,16.4605,16.3956,16.4605,23200.0
2008-11-11 11:55:00,20.28,20.28,20.21,20.23,11500.0,16.4605,16.4605,16.4037,16.4199,11500.0
2008-11-11 12:00:00,20.23,20.26,20.2,20.22,13700.0,16.4199,16.4443,16.3956,16.4118,13700.0
2008-11-11 12:05:00,20.24,20.26,20.16,20.17,15400.0,16.4281,16.4443,16.3631,16.3712,15400.0
2008-11-11 12:10:00,20.16,20.3,20.12,20.24,29500.0,16.3631,16.4768,16.3307,16.4281,29500.0
2008-11-11 12:15:00,20.23,20.3,20.2,20.2,26400.0,16.4199,16.4768,16.3956,16.3956,26400.0
2008-11-11 12:20:00,20.21,20.24,20.14,20.15,15800.0,16.4037,16.4281,16.3469,16.355,15800.0
2008-11-11 12:25:00,20.14,20.17,20.1,20.15,7500.0,16.3469,16.3712,16.3144,16.355,7500.0
2008-11-11 12:30:00,20.16,20.27,20.15,20.27,15000.0,16.3631,16.4524,16.355,16.4524,15000.0
2008-11-11 12:35:00,20.26,20.37,20.21,20.28,28500.0,16.4443,16.5336,16.4037,16.4605,28500.0
2008-11-11 12:40:00,20.3,20.38,20.28,20.38,18100.0,16.4768,16.5417,16.4605,16.5417,18100.0
2008-11-11 12:45:00,20.38,20.43,20.32,20.33,19100.0,16.5417,16.5823,16.493,16.5011,19100.0
2008-11-11 12:50:00,20.33,20.37,20.2,20.37,25500.0,16.5011,16.5336,16.3956,16.5336,25500.0
2008-11-11 12:55:00,20.37,20.39,20.29,20.39,19300.0,16.5336,16.5498,16.4686,16.5498,19300.0
2008-11-11 13:00:00,20.4,20.4,20.26,20.3,27000.0,16.5579,16.5579,16.4443,16.4768,27000.0
2008-11-11 13:05:00,20.3,20.4,20.25,20.37,12500.0,16.4768,16.5579,16.4362,16.5336,12500.0
2008-11-11 13:10:00,20.38,20.43,20.36,20.38,15800.0,16.5417,16.5823,16.5255,16.5417,15800.0
2008-11-11 13:15:00,20.37,20.45,20.32,20.45,10600.0,16.5336,16.5985,16.493,16.5985,10600.0
2008-11-11 13:20:00,20.45,20.46,20.37,20.39,30500.0,16.5985,16.6066,16.5336,16.5498,30500.0
2008-11-11 13:25:00,20.4,20.55,20.39,20.54,47900.0,16.5579,16.6797,16.5498,16.6716,47900.0
2008-11-11 13:30:00,20.53,20.68,20.53,20.56,67600.0,16.6634,16.7852,16.6634,16.6878,67600.0
2008-11-11 13:35:00,20.57,20.59,20.44,20.44,85700.0,16.6959,16.7121,16.5904,16.5904,85700.0
2008-11-11 13:40:00,20.45,20.66,20.45,20.53,55600.0,16.5985,16.769,16.5985,16.6634,55600.0
2008-11-11 13:45:00,20.55,20.83,20.54,20.69,51400.0,16.6797,16.9069,16.6716,16.7933,51400.0
2008-11-11 13:50:00,20.69,20.92,20.68,20.9,53500.0,16.7933,16.98,16.7852,16.9638,53500.0
2008-11-11 13:55:00,20.89,21.04,20.88,20.99,56500.0,16.9556,17.0774,16.9475,17.0368,56500.0
2008-11-11 14:00:00,20.98,21.22,20.91,20.99,61100.0,17.0287,17.2235,16.9719,17.0368,61100.0
2008-11-11 14:05:00,20.98,21.19,20.96,21.1,86300.0,17.0287,17.1991,17.0125,17.1261,86300.0
2008-11-11 14:10:00,21.09,21.25,21.07,21.16,27300.0,17.118,17.2478,17.1017,17.1748,27300.0
2008-11-11 14:15:00,21.15,21.42,21.1,21.42,44700.0,17.1667,17.3858,17.1261,17.3858,44700.0
2008-11-11 14:20:00,21.42,21.58,21.33,21.36,72900.0,17.3858,17.5157,17.3128,17.3371,72900.0
2008-11-11 14:25:00,21.35,21.56,21.32,21.52,59000.0,17.329,17.4995,17.3047,17.467,59000.0
2008-11-11 14:30:00,21.52,21.62,21.48,21.59,34300.0,17.467,17.5482,17.4345,17.5238,34300.0
2008-11-11 14:35:00,21.59,21.61,21.43,21.47,61000.0,17.5238,17.54,17.3939,17.4264,61000.0
2008-11-11 14:40:00,21.47,21.48,21.21,21.24,51600.0,17.4264,17.4345,17.2154,17.2397,51600.0
2008-11-11 14:45:00,21.27,21.33,21.18,21.22,34800.0,17.2641,17.3128,17.191,17.2235,34800.0
2008-11-11 14:50:00,21.22,21.23,20.9,20.98,71100.0,17.2235,17.2316,16.9638,17.0287,71100.0
2008-11-11 14:55:00,21.01,21.06,20.85,20.89,33500.0,17.053,17.0936,16.9232,16.9556,33500.0
2008-11-11 15:00:00,20.9,20.93,20.78,20.82,68400.0,16.9638,16.9881,16.8664,16.8988,68400.0
2008-11-11 15:05:00,20.82,20.93,20.81,20.82,83400.0,16.8988,16.9881,16.8907,16.8988,83400.0
2008-11-11 15:10:00,20.82,21.01,20.8,20.99,67600.0,16.8988,17.053,16.8826,17.0368,67600.0
2008-11-11 15:15:00,21.01,21.03,20.9,20.99,47800.0,17.053,17.0693,16.9638,17.0368,47800.0
2008-11-11 15:20:00,20.99,21.09,20.88,20.92,64900.0,17.0368,17.118,16.9475,16.98,64900.0
2008-11-11 15:25:00,20.92,20.93,20.74,20.78,125500.0,16.98,16.9881,16.8339,16.8664,125500.0
2008-11-11 15:30:00,20.77,20.83,20.51,20.57,75300.0,16.8582,16.9069,16.6472,16.6959,75300.0
2008-11-11 15:35:00,20.56,20.56,20.3,20.32,72000.0,16.6878,16.6878,16.4768,16.493,72000.0
2008-11-11 15:40:00,20.34,20.51,20.32,20.45,146800.0,16.5092,16.6472,16.493,16.5985,146800.0
2008-11-11 15:45:00,20.44,20.73,20.42,20.73,92700.0,16.5904,16.8258,16.5742,16.8258,92700.0
2008-11-11 15:50:00,20.73,20.8,20.67,20.74,47100.0,16.8258,16.8826,16.7771,16.8339,47100.0
2008-11-11 15:55:00,20.76,20.81,20.72,20.73,79900.0,16.8501,16.8907,16.8177,16.8258,79900.0
2008-11-12 09:30:00,20.32,20.35,19.97,20.32,32400.0,16.493,16.5173,16.2089,16.493,32400.0
2008-11-12 09:35:00,20.38,20.42,20.0,20.06,27400.0,16.5417,16.5742,16.2333,16.282,27400.0
2008-11-12 09:40:00,20.05,20.2,19.84,19.85,28000.0,16.2738,16.3956,16.1034,16.1115,28000.0
2008-11-12 09:45:00,19.85,19.96,19.84,19.86,33200.0,16.1115,16.2008,16.1034,16.1196,33200.0
2008-11-12 09:50:00,19.88,20.2,19.87,20.19,37300.0,16.1359,16.3956,16.1277,16.3875,37300.0
2008-11-12 09:55:00,20.19,20.19,20.04,20.04,23500.0,16.3875,16.3875,16.2657,16.2657,23500.0
2008-11-12 10:00:00,20.06,20.13,20.0,20.09,27200.0,16.282,16.3388,16.2333,16.3063,27200.0
2008-11-12 10:05:00,20.09,20.09,19.96,20.02,52800.0,16.3063,16.3063,16.2008,16.2495,52800.0
2008-11-12 10:10:00,20.03,20.25,20.01,20.21,26800.0,16.2576,16.4362,16.2414,16.4037,26800.0
2008-11-12 10:15:00,20.2,20.2,19.97,20.0,86500.0,16.3956,16.3956,16.2089,16.2333,86500.0
2008-11-12 10:20:00,20.0,20.0,19.85,19.89,46600.0,16.2333,16.2333,16.1115,16.144,46600.0
2008-11-12 10:25:00,19.88,19.94,19.85,19.85,58300.0,16.1359,16.1846,16.1115,16.1115,58300.0
2008-11-12 10:30:00,19.85,19.95,19.75,19.82,118900.0,16.1115,16.1927,16.0303,16.0872,118900.0
2008-11-12 10:35:00,19.82,19.84,19.69,19.7,46600.0,16.0872,16.1034,15.9816,15.9898,46600.0
2008-11-12 10:40:00,19.72,19.85,19.7,19.82,58400.0,16.006,16.1115,15.9898,16.0872,58400.0
2008-11-12 10:45:00,19.83,19.92,19.8,19.89,32400.0,16.0953,16.1683,16.0709,16.144,32400.0
2008-11-12 10:50:00,19.9,19.97,19.86,19.88,43500.0,16.1521,16.2089,16.1196,16.1359,43500.0
2008-11-12 10:55:00,19.88,19.95,19.78,19.9,38000.0,16.1359,16.1927,16.0547,16.1521,38000.0
2008-11-12 11:00:00,19.87,19.87,19.68,19.73,34400.0,16.1277,16.1277,15.9735,16.0141,34400.0
2008-11-12 11:05:00,19.74,19.86,19.7,19.72,45300.0,16.0222,16.1196,15.9898,16.006,45300.0
2008-11-12 11:10:00,19.71,19.71,19.56,19.64,42600.0,15.9979,15.9979,15.8761,15.9411,42600.0
2008-11-12 11:15:00,19.65,19.71,19.58,19.67,31000.0,15.9492,15.9979,15.8924,15.9654,31000.0
2008-11-12 11:20:00,19.67,19.74,19.58,19.73,37300.0,15.9654,16.0222,15.8924,16.0141,37300.0
2008-11-12 11:25:00,19.75,19.75,19.6,19.67,34900.0,16.0303,16.0303,15.9086,15.9654,34900.0
2008-11-12 11:30:00,19.67,19.69,19.41,19.42,118200.0,15.9654,15.9816,15.7544,15.7625,118200.0
2008-11-12 11:35:00,19.43,19.67,19.37,19.53,34500.0,15.7706,15.9654,15.7219,15.8518,34500.0
2008-11-12 11:40:00,19.51,19.68,19.51,19.55,24800.0,15.8355,15.9735,15.8355,15.868,24800.0
2008-11-12 11:45:00,19.55,19.59,19.42,19.48,42700.0,15.868,15.9005,15.7625,15.8112,42700.0
2008-11-12 11:50:00,19.47,19.5,19.43,19.47,43800.0,15.8031,15.8274,15.7706,15.8031,43800.0
2008-11-12 11:55:00,19.48,19.57,19.42,19.45,47900.0,15.8112,15.8842,15.7625,15.7868,47900.0
2008-11-12 12:00:00,19.45,19.61,19.45,19.59,40800.0,15.7868,15.9167,15.7868,15.9005,40800.0
2008-11-12 12:05:00,19.59,19.6,19.41,19.42,40400.0,15.9005,15.9086,15.7544,15.7625,40400.0
2008-11-12 12:10:00,19.43,19.45,19.32,19.4,53000.0,15.7706,15.7868,15.6813,15.7463,53000.0
2008-11-12 12:15:00,19.4,19.42,19.3,19.37,38400.0,15.7463,15.7625,15.6651,15.7219,38400.0
2008-11-12 12:20:00,19.38,19.47,19.35,19.47,30900.0,15.73,15.8031,15.7057,15.8031,30900.0
2008-11-12 12:25:00,19.47,19.57,19.47,19.56,19900.0,15.8031,15.8842,15.8031,15.8761,19900.0
2008-11-12 12:30:00,19.56,19.63,19.56,19.62,19300.0,15.8761,15.9329,15.8761,15.9248,19300.0
2008-11-12 12:35:00,19.62,19.63,19.6,19.62,26700.0,15.9248,15.9329,15.9086,15.9248,26700.0
2008-11-12 12:40:00,19.63,19.73,19.61,19.63,34500.0,15.9329,16.0141,15.9167,15.9329,34500.0
2008-11-12 12:45:00,19.63,19.63,19.54,19.57,32800.0,15.9329,15.9329,15.8599,15.8842,32800.0
2008-11-12 12:50:00,19.58,19.58,19.55,19.58,26600.0,15.8924,15.8924,15.868,15.8924,26600.0
2008-11-12 12:55:00,19.58,19.73,19.56,19.72,20200.0,15.8924,16.0141,15.8761,16.006,20200.0
2008-11-12 13:00:00,19.74,19.83,19.7,19.75,27100.0,16.0222,16.0953,15.9898,16.0303,27100.0
2008-11-12 13:05:00,19.75,19.8,19.7,19.75,23800.0,16.0303,16.0709,15.9898,16.0303,23800.0
2008-11-12 13:10:00,19.73,19.77,19.63,19.64,26000.0,16.0141,16.0466,15.9329,15.9411,26000.0
2008-11-12 13:15:00,19.63,19.63,19.54,19.58,20500.0,15.9329,15.9329,15.8599,15.8924,20500.0
2008-11-12 13:20:00,19.6,19.61,19.54,19.55,23000.0,15.9086,15.9167,15.8599,15.868,23000.0
2008-11-12 13:25:00,19.56,19.7,19.56,19.68,24200.0,15.8761,15.9898,15.8761,15.9735,24200.0
2008-11-12 13:30:00,19.68,19.68,19.55,19.56,38300.0,15.9735,15.9735,15.868,15.8761,38300.0
2008-11-12 13:35:00,19.55,19.66,19.52,19.65,22100.0,15.868,15.9573,15.8437,15.9492,22100.0
2008-11-12 13:40:00,19.65,19.77,19.64,19.74,27800.0,15.9492,16.0466,15.9411,16.0222,27800.0
2008-11-12 13:45:00,19.73,19.74,19.71,19.73,22600.0,16.0141,16.0222,15.9979,16.0141,22600.0
2008-11-12 13:50:00,19.72,19.73,19.54,19.55,24700.0,16.006,16.0141,15.8599,15.868,24700.0
2008-11-12 13:55:00,19.55,19.6,19.53,19.56,46100.0,15.868,15.9086,15.8518,15.8761,46100.0
2008-11-12 14:00:00,19.58,19.6,19.5,19.58,29400.0,15.8924,15.9086,15.8274,15.8924,29400.0
2008-11-12 14:05:00,19.58,19.62,19.5,19.56,19600.0,15.8924,15.9248,15.8274,15.8761,19600.0
2008-11-12 14:10:00,19.55,19.68,19.48,19.53,96100.0,15.868,15.9735,15.8112,15.8518,96100.0
2008-11-12 14:15:00,19.53,19.68,19.53,19.6,28400.0,15.8518,15.9735,15.8518,15.9086,28400.0
2008-11-12 14:20:00,19.59,19.77,19.59,19.76,31900.0,15.9005,16.0466,15.9005,16.0385,31900.0
2008-11-12 14:25:00,19.75,19.8,19.69,19.75,23600.0,16.0303,16.0709,15.9816,16.0303,23600.0
2008-11-12 14:30:00,19.75,19.9,19.74,19.79,26000.0,16.0303,16.1521,16.0222,16.0628,26000.0
2008-11-12 14:35:00,19.79,19.8,19.63,19.64,36800.0,16.0628,16.0709,15.9329,15.9411,36800.0
2008-11-12 14:40:00,19.63,19.71,19.58,19.71,29200.0,15.9329,15.9979,15.8924,15.9979,29200.0
2008-11-12 14:45:00,19.71,19.77,19.64,19.64,16200.0,15.9979,16.0466,15.9411,15.9411,16200.0
2008-11-12 14:50:00,19.62,19.66,19.49,19.56,33200.0,15.9248,15.9573,15.8193,15.8761,33200.0
2008-11-12 14:55:00,19.58,19.6,19.37,19.41,35600.0,15.8924,15.9086,15.7219,15.7544,35600.0
2008-11-12 15:00:00,19.4,19.45,19.32,19.39,36200.0,15.7463,15.7868,15.6813,15.7381,36200.0
2008-11-12 15:05:00,19.4,19.41,19.28,19.29,30700.0,15.7463,15.7544,15.6489,15.657,30700.0
2008-11-12 15:10:00,19.29,19.4,19.24,19.33,39000.0,15.657,15.7463,15.6164,15.6894,39000.0
2008-11-12 15:15:00,19.34,19.34,19.21,19.31,32000.0,15.6976,15.6976,15.592,15.6732,32000.0
2008-11-12 15:20:00,19.31,19.31,19.15,19.15,28700.0,15.6732,15.6732,15.5433,15.5433,28700.0
2008-11-12 15:25:00,19.17,19.24,19.13,19.22,33100.0,15.5596,15.6164,15.5271,15.6002,33100.0
2008-11-12 15:30:00,19.2,19.31,19.17,19.3,72000.0,15.5839,15.6732,15.5596,15.6651,72000.0
2008-11-12 15:35:00,19.3,19.33,19.16,19.27,76200.0,15.6651,15.6894,15.5515,15.6407,76200.0
2008-11-12 15:40:00,19.26,19.31,19.06,19.29,89200.0,15.6326,15.6732,15.4703,15.657,89200.0
2008-11-12 15:45:00,19.29,19.39,19.17,19.22,95900.0,15.657,15.7381,15.5596,15.6002,95900.0
2008-11-12 15:50:00,19.22,19.26,19.13,19.16,98500.0,15.6002,15.6326,15.5271,15.5515,98500.0
2008-11-12 15:55:00,19.17,19.18,19.03,19.16,198900.0,15.5596,15.5677,15.4459,15.5515,198900.0
2008-11-13 09:30:00,19.39,19.88,19.36,19.54,20600.0,15.7381,16.1359,15.7138,15.8599,20600.0
2008-11-13 09:35:00,19.53,19.55,19.36,19.46,12100.0,15.8518,15.868,15.7138,15.795,12100.0
2008-11-13 09:40:00,19.42,19.5,19.27,19.43,36500.0,15.7625,15.8274,15.6407,15.7706,36500.0
2008-11-13 09:45:00,19.41,19.5,19.31,19.34,35400.0,15.7544,15.8274,15.6732,15.6976,35400.0
2008-11-13 09:50:00,19.31,19.4,19.23,19.3,52500.0,15.6732,15.7463,15.6083,15.6651,52500.0
2008-11-13 09:55:00,19.31,19.36,19.18,19.27,44100.0,15.6732,15.7138,15.5677,15.6407,44100.0
2008-11-13 10:00:00,19.27,19.4,19.25,19.37,52600.0,15.6407,15.7463,15.6245,15.7219,52600.0
2008-11-13 10:05:00,19.39,19.42,19.25,19.36,36100.0,15.7381,15.7625,15.6245,15.7138,36100.0
2008-11-13 10:10:00,19.36,19.65,19.36,19.62,30700.0,15.7138,15.9492,15.7138,15.9248,30700.0
2008-11-13 10:15:00,19.61,19.86,19.6,19.77,27500.0,15.9167,16.1196,15.9086,16.0466,27500.0
2008-11-13 10:20:00,19.77,20.1,19.76,20.05,71100.0,16.0466,16.3144,16.0385,16.2738,71100.0
2008-11-13 10:25:00,20.06,20.18,19.98,20.02,61900.0,16.282,16.3794,16.217,16.2495,61900.0
2008-11-13 10:30:00,20.03,20.12,19.9,19.93,34300.0,16.2576,16.3307,16.1521,16.1764,34300.0
2008-11-13 10:35:00,19.94,20.0,19.9,19.95,11000.0,16.1846,16.2333,16.1521,16.1927,11000.0
2008-11-13 10:40:00,19.94,19.95,19.69,19.74,27200.0,16.1846,16.1927,15.9816,16.0222,27200.0
2008-11-13 10:45:00,19.74,19.74,19.49,19.49,33700.0,16.0222,16.0222,15.8193,15.8193,33700.0
2008-11-13 10:50:00,19.51,19.65,19.48,19.63,27000.0,15.8355,15.9492,15.8112,15.9329,27000.0
2008-11-13 10:55:00,19.64,19.64,19.46,19.57,12700.0,15.9411,15.9411,15.795,15.8842,12700.0
2008-11-13 11:00:00,19.6,19.71,19.5,19.7,11700.0,15.9086,15.9979,15.8274,15.9898,11700.0
2008-11-13 11:05:00,19.69,19.69,19.29,19.34,32600.0,15.9816,15.9816,15.657,15.6976,32600.0
2008-11-13 11:10:00,19.32,19.45,19.32,19.4,12900.0,15.6813,15.7868,15.6813,15.7463,12900.0
2008-11-13 11:15:00,19.4,19.42,19.33,19.37,12300.0,15.7463,15.7625,15.6894,15.7219,12300.0
2008-11-13 11:20:00,19.36,19.56,19.34,19.56,16300.0,15.7138,15.8761,15.6976,15.8761,16300.0
2008-11-13 11:25:00,19.56,19.63,19.46,19.59,23100.0,15.8761,15.9329,15.795,15.9005,23100.0
2008-11-13 11:30:00,19.59,19.64,19.46,19.46,9500.0,15.9005,15.9411,15.795,15.795,9500.0
2008-11-13 11:35:00,19.46,19.48,19.27,19.31,20200.0,15.795,15.8112,15.6407,15.6732,20200.0
2008-11-13 11:40:00,19.31,19.44,19.29,19.31,31700.0,15.6732,15.7787,15.657,15.6732,31700.0
2008-11-13 11:45:00,19.34,19.48,19.31,19.43,49800.0,15.6976,15.8112,15.6732,15.7706,49800.0
2008-11-13 11:50:00,19.42,19.54,19.38,19.38,13400.0,15.7625,15.8599,15.73,15.73,13400.0
2008-11-13 11:55:00,19.4,19.45,19.23,19.26,23800.0,15.7463,15.7868,15.6083,15.6326,23800.0
2008-11-13 12:00:00,19.26,19.31,19.23,19.26,32500.0,15.6326,15.6732,15.6083,15.6326,32500.0
2008-11-13 12:05:00,19.26,19.33,19.25,19.25,13700.0,15.6326,15.6894,15.6245,15.6245,13700.0
2008-11-13 12:10:00,19.25,19.34,19.25,19.27,68700.0,15.6245,15.6976,15.6245,15.6407,68700.0
2008-11-13 12:15:00,19.26,19.31,19.22,19.28,74700.0,15.6326,15.6732,15.6002,15.6489,74700.0
2008-11-13 12:20:00,19.29,19.3,19.22,19.24,28600.0,15.657,15.6651,15.6002,15.6164,28600.0
2008-11-13 12:25:00,19.26,19.29,19.21,19.25,34800.0,15.6326,15.657,15.592,15.6245,34800.0
2008-11-13 12:30:00,19.26,19.34,19.23,19.33,29100.0,15.6326,15.6976,15.6083,15.6894,29100.0
2008-11-13 12:35:00,19.32,19.37,19.29,19.36,26400.0,15.6813,15.7219,15.657,15.7138,26400.0
2008-11-13 12:40:00,19.36,19.44,19.26,19.26,12900.0,15.7138,15.7787,15.6326,15.6326,12900.0
2008-11-13 12:45:00,19.28,19.33,19.2,19.22,41100.0,15.6489,15.6894,15.5839,15.6002,41100.0
2008-11-13 12:50:00,19.2,19.25,18.83,19.04,233800.0,15.5839,15.6245,15.2836,15.4541,233800.0
2008-11-13 12:55:00,19.01,19.05,18.77,18.8,92000.0,15.4297,15.4622,15.2349,15.2593,92000.0
2008-11-13 13:00:00,18.8,18.86,18.76,18.84,84700.0,15.2593,15.308,15.2268,15.2917,84700.0
2008-11-13 13:05:00,18.84,18.92,18.76,18.88,56300.0,15.2917,15.3567,15.2268,15.3242,56300.0
2008-11-13 13:10:00,18.87,18.97,18.85,18.97,34800.0,15.3161,15.3972,15.2998,15.3972,34800.0
2008-11-13 13:15:00,18.95,19.24,18.95,19.12,37400.0,15.381,15.6164,15.381,15.519,37400.0
2008-11-13 13:20:00,19.12,19.21,19.09,19.09,28600.0,15.519,15.592,15.4946,15.4946,28600.0
2008-11-13 13:25:00,19.13,19.35,19.06,19.35,25900.0,15.5271,15.7057,15.4703,15.7057,25900.0
2008-11-13 13:30:00,19.36,19.43,19.24,19.37,50500.0,15.7138,15.7706,15.6164,15.7219,50500.0
2008-11-13 13:35:00,19.37,20.06,19.37,19.95,168500.0,15.7219,16.282,15.7219,16.1927,168500.0
2008-11-13 13:40:00,19.96,20.41,19.84,20.29,221000.0,16.2008,16.566,16.1034,16.4686,221000.0
2008-11-13 13:45:00,20.29,20.29,19.89,19.94,74200.0,16.4686,16.4686,16.144,16.1846,74200.0
2008-11-13 13:50:00,19.96,20.55,19.95,20.31,50700.0,16.2008,16.6797,16.1927,16.4849,50700.0
2008-11-13 13:55:00,20.27,20.28,19.91,19.94,49300.0,16.4524,16.4605,16.1602,16.1846,49300.0
2008-11-13 14:00:00,19.91,20.3,19.91,20.2,151500.0,16.1602,16.4768,16.1602,16.3956,151500.0
2008-11-13 14:05:00,20.2,20.34,20.1,20.22,52200.0,16.3956,16.5092,16.3144,16.4118,52200.0
2008-11-13 14:10:00,20.22,20.37,20.08,20.15,56900.0,16.4118,16.5336,16.2982,16.355,56900.0
2008-11-13 14:15:00,20.16,20.42,20.16,20.25,48500.0,16.3631,16.5742,16.3631,16.4362,48500.0
2008-11-13 14:20:00,20.25,20.7,20.25,20.68,90900.0,16.4362,16.8014,16.4362,16.7852,90900.0
2008-11-13 14:25:00,20.65,21.04,20.56,20.95,169000.0,16.7608,17.0774,16.6878,17.0043,169000.0
2008-11-13 14:30:00,20.92,21.1,20.8,20.86,132900.0,16.98,17.1261,16.8826,16.9313,132900.0
2008-11-13 14:35:00,20.86,21.25,20.83,21.24,110700.0,16.9313,17.2478,16.9069,17.2397,110700.0
2008-11-13 14:40:00,21.24,21.41,21.05,21.28,98600.0,17.2397,17.3777,17.0855,17.2722,98600.0
2008-11-13 14:45:00,21.27,21.52,21.24,21.36,52900.0,17.2641,17.467,17.2397,17.3371,52900.0
2008-11-13 14:50:00,21.35,21.5,21.26,21.28,41400.0,17.329,17.4508,17.256,17.2722,41400.0
2008-11-13 14:55:00,21.27,21.3,21.01,21.2,105700.0,17.2641,17.2884,17.053,17.2073,105700.0
2008-11-13 15:00:00,21.2,21.35,20.91,20.99,49900.0,17.2073,17.329,16.9719,17.0368,49900.0
2008-11-13 15:05:00,20.98,21.11,20.52,20.57,55400.0,17.0287,17.1342,16.6553,16.6959,55400.0
2008-11-13 15:10:00,20.61,20.89,20.61,20.78,66700.0,16.7284,16.9556,16.7284,16.8664,66700.0
2008-11-13 15:15:00,20.73,21.03,20.66,20.97,36300.0,16.8258,17.0693,16.769,17.0206,36300.0
2008-11-13 15:20:00,20.92,21.39,20.91,21.39,58800.0,16.98,17.3615,16.9719,17.3615,58800.0
2008-11-13 15:25:00,21.39,21.66,21.38,21.65,51400.0,17.3615,17.5806,17.3534,17.5725,51400.0
2008-11-13 15:30:00,21.7,21.95,21.47,21.79,60500.0,17.6131,17.816,17.4264,17.6861,60500.0
2008-11-13 15:35:00,21.78,21.89,21.72,21.85,52100.0,17.678,17.7673,17.6293,17.7348,52100.0
2008-11-13 15:40:00,21.87,22.2,21.86,22.14,88600.0,17.7511,18.0189,17.743,17.9702,88600.0
2008-11-13 15:45:00,22.12,22.22,22.0,22.07,126500.0,17.954,18.0351,17.8566,17.9134,126500.0
2008-11-13 15:50:00,22.07,22.26,21.92,21.92,195900.0,17.9134,18.0676,17.7917,17.7917,195900.0
2008-11-13 15:55:00,21.92,22.25,21.77,22.08,344400.0,17.7917,18.0595,17.6699,17.9215,344400.0
2008-11-14 09:30:00,21.62,21.62,21.21,21.57,37700.0,17.5482,17.5482,17.2154,17.5076,37700.0
2008-11-14 09:35:00,21.57,21.92,21.56,21.66,32400.0,17.5076,17.7917,17.4995,17.5806,32400.0
2008-11-14 09:40:00,21.74,21.89,21.65,21.8,43100.0,17.6456,17.7673,17.5725,17.6943,43100.0
2008-11-14 09:45:00,21.84,21.92,21.45,21.45,61800.0,17.7267,17.7917,17.4102,17.4102,61800.0
2008-11-14 09:50:00,21.45,21.67,21.45,21.64,39600.0,17.4102,17.5887,17.4102,17.5644,39600.0
2008-11-14 09:55:00,21.66,21.8,21.58,21.63,38700.0,17.5806,17.6943,17.5157,17.5563,38700.0
2008-11-14 10:00:00,21.64,21.64,21.3,21.39,39900.0,17.5644,17.5644,17.2884,17.3615,39900.0
2008-11-14 10:05:00,21.35,21.38,20.83,20.84,61200.0,17.329,17.3534,16.9069,16.9151,61200.0
2008-11-14 10:10:00,20.85,21.1,20.71,20.71,32400.0,16.9232,17.1261,16.8095,16.8095,32400.0
2008-11-14 10:15:00,20.71,21.07,20.68,20.68,25200.0,16.8095,17.1017,16.7852,16.7852,25200.0
2008-11-14 10:20:00,20.7,20.86,20.62,20.78,23900.0,16.8014,16.9313,16.7365,16.8664,23900.0
2008-11-14 10:25:00,20.8,20.85,20.78,20.84,14400.0,16.8826,16.9232,16.8664,16.9151,14400.0
2008-11-14 10:30:00,20.83,20.83,20.63,20.71,16000.0,16.9069,16.9069,16.7446,16.8095,16000.0
2008-11-14 10:35:00,20.72,20.84,20.61,20.61,18400.0,16.8177,16.9151,16.7284,16.7284,18400.0
2008-11-14 10:40:00,20.62,20.76,20.59,20.69,23700.0,16.7365,16.8501,16.7121,16.7933,23700.0
2008-11-14 10:45:00,20.66,20.8,20.55,20.75,38800.0,16.769,16.8826,16.6797,16.842,38800.0
2008-11-14 10:50:00,20.76,20.83,20.71,20.75,25000.0,16.8501,16.9069,16.8095,16.842,25000.0
2008-11-14 10:55:00,20.76,20.8,20.73,20.73,19100.0,16.8501,16.8826,16.8258,16.8258,19100.0
2008-11-14 11:00:00,20.73,20.76,20.48,20.56,28700.0,16.8258,16.8501,16.6229,16.6878,28700.0
2008-11-14 11:05:00,20.54,20.73,20.45,20.65,14800.0,16.6716,16.8258,16.5985,16.7608,14800.0
2008-11-14 11:10:00,20.61,20.97,20.61,20.97,32900.0,16.7284,17.0206,16.7284,17.0206,32900.0
2008-11-14 11:15:00,20.97,21.12,20.94,21.05,82900.0,17.0206,17.1423,16.9962,17.0855,82900.0
2008-11-14 11:20:00,21.05,21.06,20.7,20.78,78700.0,17.0855,17.0936,16.8014,16.8664,78700.0
2008-11-14 11:25:00,20.75,20.86,20.54,20.54,26200.0,16.842,16.9313,16.6716,16.6716,26200.0
2008-11-14 11:30:00,20.54,20.54,20.45,20.45,17900.0,16.6716,16.6716,16.5985,16.5985,17900.0
2008-11-14 11:35:00,20.48,20.51,20.42,20.48,22100.0,16.6229,16.6472,16.5742,16.6229,22100.0
2008-11-14 11:40:00,20.46,20.46,20.39,20.41,26900.0,16.6066,16.6066,16.5498,16.566,26900.0
2008-11-14 11:45:00,20.42,20.53,20.38,20.51,11200.0,16.5742,16.6634,16.5417,16.6472,11200.0
2008-11-14 11:50:00,20.52,20.59,20.4,20.43,10200.0,16.6553,16.7121,16.5579,16.5823,10200.0
2008-11-14 11:55:00,20.39,20.52,20.33,20.36,9200.0,16.5498,16.6553,16.5011,16.5255,9200.0
2008-11-14 12:00:00,20.36,20.36,20.24,20.25,13600.0,16.5255,16.5255,16.4281,16.4362,13600.0
2008-11-14 12:05:00,20.27,20.4,20.23,20.36,23000.0,16.4524,16.5579,16.4199,16.5255,23000.0
2008-11-14 12:10:00,20.39,20.47,20.32,20.43,9800.0,16.5498,16.6147,16.493,16.5823,9800.0
2008-11-14 12:15:00,20.46,20.46,20.25,20.32,14600.0,16.6066,16.6066,16.4362,16.493,14600.0
2008-11-14 12:20:00,20.29,20.42,20.28,20.3,13200.0,16.4686,16.5742,16.4605,16.4768,13200.0
2008-11-14 12:25:00,20.32,20.47,20.32,20.47,7900.0,16.493,16.6147,16.493,16.6147,7900.0
2008-11-14 12:30:00,20.44,20.48,20.3,20.34,140100.0,16.5904,16.6229,16.4768,16.5092,140100.0
2008-11-14 12:35:00,20.34,20.53,20.26,20.52,19200.0,16.5092,16.6634,16.4443,16.6553,19200.0
2008-11-14 12:40:00,20.52,20.61,20.49,20.5,11600.0,16.6553,16.7284,16.631,16.6391,11600.0
2008-11-14 12:45:00,20.51,20.61,20.44,20.44,9900.0,16.6472,16.7284,16.5904,16.5904,9900.0
2008-11-14 12:50:00,20.44,20.59,20.44,20.51,9100.0,16.5904,16.7121,16.5904,16.6472,9100.0
2008-11-14 12:55:00,20.53,20.68,20.5,20.5,22300.0,16.6634,16.7852,16.6391,16.6391,22300.0
2008-11-14 13:00:00,20.47,20.51,20.4,20.49,37200.0,16.6147,16.6472,16.5579,16.631,37200.0
2008-11-14 13:05:00,20.49,20.54,20.4,20.48,79000.0,16.631,16.6716,16.5579,16.6229,79000.0
2008-11-14 13:10:00,20.47,20.53,20.36,20.36,38000.0,16.6147,16.6634,16.5255,16.5255,38000.0
2008-11-14 13:15:00,20.37,20.4,20.33,20.36,42900.0,16.5336,16.5579,16.5011,16.5255,42900.0
2008-11-14 13:20:00,20.36,20.36,20.18,20.26,38400.0,16.5255,16.5255,16.3794,16.4443,38400.0
2008-11-14 13:25:00,20.3,20.42,20.26,20.42,53200.0,16.4768,16.5742,16.4443,16.5742,53200.0
2008-11-14 13:30:00,20.44,20.49,20.36,20.36,56600.0,16.5904,16.631,16.5255,16.5255,56600.0
2008-11-14 13:35:00,20.36,20.45,20.3,20.34,43400.0,16.5255,16.5985,16.4768,16.5092,43400.0
2008-11-14 13:40:00,20.33,20.41,20.22,20.23,30900.0,16.5011,16.566,16.4118,16.4199,30900.0
2008-11-14 13:45:00,20.22,20.25,20.13,20.2,24200.0,16.4118,16.4362,16.3388,16.3956,24200.0
2008-11-14 13:50:00,20.2,20.37,20.18,20.23,42200.0,16.3956,16.5336,16.3794,16.4199,42200.0
2008-11-14 13:55:00,20.25,20.35,20.22,20.22,23900.0,16.4362,16.5173,16.4118,16.4118,23900.0
2008-11-14 14:00:00,20.16,20.32,20.14,20.28,21800.0,16.3631,16.493,16.3469,16.4605,21800.0
2008-11-14 14:05:00,20.29,20.48,20.29,20.36,49300.0,16.4686,16.6229,16.4686,16.5255,49300.0
2008-11-14 14:10:00,20.36,20.4,20.16,20.32,75800.0,16.5255,16.5579,16.3631,16.493,75800.0
2008-11-14 14:15:00,20.32,20.5,20.32,20.46,110200.0,16.493,16.6391,16.493,16.6066,110200.0
2008-11-14 14:20:00,20.46,20.48,20.31,20.4,45800.0,16.6066,16.6229,16.4849,16.5579,45800.0
2008-11-14 14:25:00,20.4,20.45,20.26,20.38,90300.0,16.5579,16.5985,16.4443,16.5417,90300.0
2008-11-14 14:30:00,20.37,20.38,20.08,20.13,36800.0,16.5336,16.5417,16.2982,16.3388,36800.0
2008-11-14 14:35:00,20.13,20.26,20.13,20.2,36400.0,16.3388,16.4443,16.3388,16.3956,36400.0
2008-11-14 14:40:00,20.2,20.44,20.19,20.38,62200.0,16.3956,16.5904,16.3875,16.5417,62200.0
2008-11-14 14:45:00,20.39,20.4,20.29,20.39,70200.0,16.5498,16.5579,16.4686,16.5498,70200.0
2008-11-14 14:50:00,20.38,20.41,20.29,20.39,62100.0,16.5417,16.566,16.4686,16.5498,62100.0
2008-11-14 14:55:00,20.39,20.57,20.39,20.5,72700.0,16.5498,16.6959,16.5498,16.6391,72700.0
2008-11-14 15:00:00,20.5,20.54,20.39,20.44,137400.0,16.6391,16.6716,16.5498,16.5904,137400.0
2008-11-14 15:05:00,20.45,20.46,20.29,20.45,88500.0,16.5985,16.6066,16.4686,16.5985,88500.0
2008-11-14 15:10:00,20.45,20.48,20.3,20.4,55800.0,16.5985,16.6229,16.4768,16.5579,55800.0
2008-11-14 15:15:00,20.42,20.45,20.02,20.09,45200.0,16.5742,16.5985,16.2495,16.3063,45200.0
2008-11-14 15:20:00,20.09,20.15,19.97,20.08,76100.0,16.3063,16.355,16.2089,16.2982,76100.0
2008-11-14 15:25:00,20.08,20.1,19.88,19.99,49600.0,16.2982,16.3144,16.1359,16.2251,49600.0
2008-11-14 15:30:00,20.0,20.04,19.53,19.56,111800.0,16.2333,16.2657,15.8518,15.8761,111800.0
2008-11-14 15:35:00,19.55,19.77,19.5,19.69,124300.0,15.868,16.0466,15.8274,15.9816,124300.0
2008-11-14 15:40:00,19.71,19.71,19.5,19.63,118400.0,15.9979,15.9979,15.8274,15.9329,118400.0
2008-11-14 15:45:00,19.65,19.88,19.64,19.74,98000.0,15.9492,16.1359,15.9411,16.0222,98000.0
2008-11-14 15:50:00,19.74,19.81,19.57,19.57,151600.0,16.0222,16.079,15.8842,15.8842,151600.0
2008-11-14 15:55:00,19.58,19.68,19.27,19.33,412400.0,15.8924,15.9735,15.6407,15.6894,412400.0
2008-11-17 09:30:00,19.12,19.29,18.85,18.87,28600.0,15.519,15.657,15.2998,15.3161,28600.0
2008-11-17 09:35:00,18.88,19.05,18.88,18.95,76500.0,15.3242,15.4622,15.3242,15.381,76500.0
2008-11-17 09:40:00,18.96,18.96,18.72,18.82,78100.0,15.3891,15.3891,15.1943,15.2755,78100.0
2008-11-17 09:45:00,18.82,18.82,18.54,18.6,94700.0,15.2755,15.2755,15.0482,15.0969,94700.0
2008-11-17 09:50:00,18.61,18.92,18.6,18.77,68900.0,15.105,15.3567,15.0969,15.2349,68900.0
2008-11-17 09:55:00,18.77,19.03,18.76,19.02,55800.0,15.2349,15.4459,15.2268,15.4378,55800.0
2008-11-17 10:00:00,19.03,19.03,18.66,18.66,42300.0,15.4459,15.4459,15.1456,15.1456,42300.0
2008-11-17 10:05:00,18.67,18.99,18.57,18.95,80600.0,15.1537,15.4135,15.0726,15.381,80600.0
2008-11-17 10:10:00,18.96,18.98,18.8,18.94,52200.0,15.3891,15.4054,15.2593,15.3729,52200.0
2008-11-17 10:15:00,18.92,19.03,18.75,18.75,85000.0,15.3567,15.4459,15.2187,15.2187,85000.0
2008-11-17 10:20:00,18.75,18.76,18.57,18.63,54900.0,15.2187,15.2268,15.0726,15.1213,54900.0
2008-11-17 10:25:00,18.62,18.67,18.55,18.63,47800.0,15.1132,15.1537,15.0563,15.1213,47800.0
2008-11-17 10:30:00,18.65,18.89,18.63,18.89,89500.0,15.1375,15.3323,15.1213,15.3323,89500.0
2008-11-17 10:35:00,18.89,18.93,18.84,18.84,32700.0,15.3323,15.3648,15.2917,15.2917,32700.0
2008-11-17 10:40:00,18.83,18.83,18.62,18.66,48300.0,15.2836,15.2836,15.1132,15.1456,48300.0
2008-11-17 10:45:00,18.66,18.66,18.54,18.59,44600.0,15.1456,15.1456,15.0482,15.0888,44600.0
2008-11-17 10:50:00,18.58,18.75,18.57,18.75,62000.0,15.0807,15.2187,15.0726,15.2187,62000.0
2008-11-17 10:55:00,18.72,18.75,18.55,18.6,39100.0,15.1943,15.2187,15.0563,15.0969,39100.0
2008-11-17 11:00:00,18.6,18.92,18.6,18.9,57600.0,15.0969,15.3567,15.0969,15.3404,57600.0
2008-11-17 11:05:00,18.91,19.07,18.9,18.93,73200.0,15.3485,15.4784,15.3404,15.3648,73200.0
2008-11-17 11:10:00,18.96,19.11,18.95,19.09,45700.0,15.3891,15.5109,15.381,15.4946,45700.0
2008-11-17 11:15:00,19.1,19.13,19.03,19.03,35800.0,15.5028,15.5271,15.4459,15.4459,35800.0
2008-11-17 11:20:00,19.04,19.04,18.86,18.86,23800.0,15.4541,15.4541,15.308,15.308,23800.0
2008-11-17 11:25:00,18.87,18.92,18.82,18.84,27700.0,15.3161,15.3567,15.2755,15.2917,27700.0
2008-11-17 11:30:00,18.84,19.04,18.8,19.03,56200.0,15.2917,15.4541,15.2593,15.4459,56200.0
2008-11-17 11:35:00,19.05,19.19,18.99,19.17,40800.0,15.4622,15.5758,15.4135,15.5596,40800.0
2008-11-17 11:40:00,19.16,19.17,18.86,18.95,27000.0,15.5515,15.5596,15.308,15.381,27000.0
2008-11-17 11:45:00,18.95,19.21,18.93,19.21,29700.0,15.381,15.592,15.3648,15.592,29700.0
2008-11-17 11:50:00,19.23,19.49,19.18,19.45,62100.0,15.6083,15.8193,15.5677,15.7868,62100.0
2008-11-17 11:55:00,19.43,19.54,19.38,19.52,31600.0,15.7706,15.8599,15.73,15.8437,31600.0
2008-11-17 12:00:00,19.53,19.59,19.43,19.49,35800.0,15.8518,15.9005,15.7706,15.8193,35800.0
2008-11-17 12:05:00,19.5,19.67,19.44,19.67,39200.0,15.8274,15.9654,15.7787,15.9654,39200.0
2008-11-17 12:10:00,19.66,19.73,19.53,19.62,28400.0,15.9573,16.0141,15.8518,15.9248,28400.0
2008-11-17 12:15:00,19.62,19.65,19.52,19.56,24500.0,15.9248,15.9492,15.8437,15.8761,24500.0
2008-11-17 12:20:00,19.57,19.72,19.52,19.71,25500.0,15.8842,16.006,15.8437,15.9979,25500.0
2008-11-17 12:25:00,19.68,19.7,19.55,19.68,26900.0,15.9735,15.9898,15.868,15.9735,26900.0
2008-11-17 12:30:00,19.68,19.92,19.68,19.91,58300.0,15.9735,16.1683,15.9735,16.1602,58300.0
2008-11-17 12:35:00,19.92,19.92,19.7,19.77,75100.0,16.1683,16.1683,15.9898,16.0466,75100.0
2008-11-17 12:40:00,19.77,19.78,19.67,19.75,41300.0,16.0466,16.0547,15.9654,16.0303,41300.0
2008-11-17 12:45:00,19.77,19.92,19.75,19.88,33600.0,16.0466,16.1683,16.0303,16.1359,33600.0
2008-11-17 12:50:00,19.88,19.89,19.85,19.85,33400.0,16.1359,16.144,16.1115,16.1115,33400.0
2008-11-17 12:55:00,19.85,19.85,19.65,19.65,26200.0,16.1115,16.1115,15.9492,15.9492,26200.0
2008-11-17 13:00:00,19.63,19.66,19.56,19.56,18300.0,15.9329,15.9573,15.8761,15.8761,18300.0
2008-11-17 13:05:00,19.56,19.56,19.41,19.44,31100.0,15.8761,15.8761,15.7544,15.7787,31100.0
2008-11-17 13:10:00,19.45,19.48,19.29,19.35,37100.0,15.7868,15.8112,15.657,15.7057,37100.0
2008-11-17 13:15:00,19.35,19.39,19.26,19.27,72700.0,15.7057,15.7381,15.6326,15.6407,72700.0
2008-11-17 13:20:00,19.27,19.29,19.19,19.2,17200.0,15.6407,15.657,15.5758,15.5839,17200.0
2008-11-17 13:25:00,19.2,19.33,19.18,19.33,45400.0,15.5839,15.6894,15.5677,15.6894,45400.0
2008-11-17 13:30:00,19.33,19.48,19.33,19.35,57300.0,15.6894,15.8112,15.6894,15.7057,57300.0
2008-11-17 13:35:00,19.33,19.35,19.14,19.24,27900.0,15.6894,15.7057,15.5352,15.6164,27900.0
2008-11-17 13:40:00,19.23,19.24,19.01,19.06,47200.0,15.6083,15.6164,15.4297,15.4703,47200.0
2008-11-17 13:45:00,19.06,19.13,19.05,19.13,32000.0,15.4703,15.5271,15.4622,15.5271,32000.0
2008-11-17 13:50:00,19.14,19.29,19.08,19.25,35500.0,15.5352,15.657,15.4865,15.6245,35500.0
2008-11-17 13:55:00,19.24,19.27,19.21,19.23,24100.0,15.6164,15.6407,15.592,15.6083,24100.0
2008-11-17 14:00:00,19.23,19.23,19.0,19.0,31800.0,15.6083,15.6083,15.4216,15.4216,31800.0
2008-11-17 14:05:00,19.0,19.14,18.97,19.11,48700.0,15.4216,15.5352,15.3972,15.5109,48700.0
2008-11-17 14:10:00,19.11,19.32,19.03,19.24,47900.0,15.5109,15.6813,15.4459,15.6164,47900.0
2008-11-17 14:15:00,19.26,19.28,19.11,19.12,31500.0,15.6326,15.6489,15.5109,15.519,31500.0
2008-11-17 14:20:00,19.12,19.25,19.0,19.0,57900.0,15.519,15.6245,15.4216,15.4216,57900.0
2008-11-17 14:25:00,19.0,19.09,18.91,18.93,56700.0,15.4216,15.4946,15.3485,15.3648,56700.0
2008-11-17 14:30:00,18.95,19.03,18.85,18.98,37400.0,15.381,15.4459,15.2998,15.4054,37400.0
2008-11-17 14:35:00,19.0,19.15,18.94,19.11,101600.0,15.4216,15.5433,15.3729,15.5109,101600.0
2008-11-17 14:40:00,19.1,19.21,19.02,19.15,63400.0,15.5028,15.592,15.4378,15.5433,63400.0
2008-11-17 14:45:00,19.15,19.16,18.94,19.0,62500.0,15.5433,15.5515,15.3729,15.4216,62500.0
2008-11-17 14:50:00,19.0,19.11,18.94,19.03,53400.0,15.4216,15.5109,15.3729,15.4459,53400.0
2008-11-17 14:55:00,19.03,19.15,18.98,19.02,65100.0,15.4459,15.5433,15.4054,15.4378,65100.0
2008-11-17 15:00:00,19.04,19.26,18.91,19.26,74300.0,15.4541,15.6326,15.3485,15.6326,74300.0
2008-11-17 15:05:00,19.25,19.27,19.09,19.14,51000.0,15.6245,15.6407,15.4946,15.5352,51000.0
2008-11-17 15:10:00,19.13,19.2,18.97,19.18,54600.0,15.5271,15.5839,15.3972,15.5677,54600.0
2008-11-17 15:15:00,19.17,19.29,19.15,19.23,45200.0,15.5596,15.657,15.5433,15.6083,45200.0
2008-11-17 15:20:00,19.22,19.28,19.05,19.06,46700.0,15.6002,15.6489,15.4622,15.4703,46700.0
2008-11-17 15:25:00,19.04,19.19,18.95,19.18,73900.0,15.4541,15.5758,15.381,15.5677,73900.0
2008-11-17 15:30:00,19.17,19.25,19.05,19.05,56400.0,15.5596,15.6245,15.4622,15.4622,56400.0
2008-11-17 15:35:00,19.06,19.11,18.86,18.92,57100.0,15.4703,15.5109,15.308,15.3567,57100.0
2008-11-17 15:40:00,18.92,19.08,18.86,19.08,82500.0,15.3567,15.4865,15.308,15.4865,82500.0
2008-11-17 15:45:00,19.07,19.09,18.95,19.0,126500.0,15.4784,15.4946,15.381,15.4216,126500.0
2008-11-17 15:50:00,18.98,19.08,18.96,19.01,142000.0,15.4054,15.4865,15.3891,15.4297,142000.0
2008-11-17 15:55:00,19.01,19.04,18.72,18.88,268400.0,15.4297,15.4541,15.1943,15.3242,268400.0
2008-11-18 09:30:00,18.51,18.57,18.27,18.57,75600.0,15.1025,15.1515,14.9067,15.1515,75600.0
2008-11-18 09:35:00,18.6,18.74,18.53,18.61,48900.0,15.1759,15.2902,15.1188,15.1841,48900.0
2008-11-18 09:40:00,18.61,18.71,18.59,18.62,67000.0,15.1841,15.2657,15.1678,15.1922,67000.0
2008-11-18 09:45:00,18.61,18.88,18.56,18.76,89700.0,15.1841,15.4044,15.1433,15.3065,89700.0
2008-11-18 09:50:00,18.76,18.76,18.53,18.57,82000.0,15.3065,15.3065,15.1188,15.1515,82000.0
2008-11-18 09:55:00,18.56,18.57,18.41,18.49,84800.0,15.1433,15.1515,15.0209,15.0862,84800.0
2008-11-18 10:00:00,18.51,18.51,18.16,18.23,80800.0,15.1025,15.1025,14.8169,14.874,80800.0
2008-11-18 10:05:00,18.24,18.31,18.17,18.25,73300.0,14.8822,14.9393,14.8251,14.8904,73300.0
2008-11-18 10:10:00,18.24,18.26,18.15,18.2,54100.0,14.8822,14.8985,14.8088,14.8496,54100.0
2008-11-18 10:15:00,18.19,18.46,18.16,18.45,55400.0,14.8414,15.0617,14.8169,15.0535,55400.0
2008-11-18 10:20:00,18.45,18.5,18.26,18.26,30400.0,15.0535,15.0943,14.8985,14.8985,30400.0
2008-11-18 10:25:00,18.28,18.44,18.18,18.42,69600.0,14.9148,15.0454,14.8332,15.0291,69600.0
2008-11-18 10:30:00,18.43,18.48,18.36,18.46,43600.0,15.0372,15.078,14.9801,15.0617,43600.0
2008-11-18 10:35:00,18.46,18.46,18.36,18.4,35500.0,15.0617,15.0617,14.9801,15.0127,35500.0
2008-11-18 10:40:00,18.4,18.51,18.36,18.47,45600.0,15.0127,15.1025,14.9801,15.0699,45600.0
2008-11-18 10:45:00,18.44,18.56,18.43,18.47,39200.0,15.0454,15.1433,15.0372,15.0699,39200.0
2008-11-18 10:50:00,18.48,18.5,18.41,18.45,50800.0,15.078,15.0943,15.0209,15.0535,50800.0
2008-11-18 10:55:00,18.45,18.47,18.33,18.4,40000.0,15.0535,15.0699,14.9556,15.0127,40000.0
2008-11-18 11:00:00,18.4,18.4,18.1,18.14,63300.0,15.0127,15.0127,14.768,14.8006,63300.0
2008-11-18 11:05:00,18.16,18.25,18.15,18.23,47500.0,14.8169,14.8904,14.8088,14.874,47500.0
2008-11-18 11:10:00,18.22,18.32,18.18,18.3,43700.0,14.8659,14.9475,14.8332,14.9312,43700.0
2008-11-18 11:15:00,18.3,18.36,18.24,18.26,30500.0,14.9312,14.9801,14.8822,14.8985,30500.0
2008-11-18 11:20:00,18.28,18.34,18.24,18.29,27500.0,14.9148,14.9638,14.8822,14.923,27500.0
2008-11-18 11:25:00,18.28,18.36,18.24,18.34,37200.0,14.9148,14.9801,14.8822,14.9638,37200.0
2008-11-18 11:30:00,18.34,18.34,18.28,18.29,32400.0,14.9638,14.9638,14.9148,14.923,32400.0
2008-11-18 11:35:00,18.28,18.38,18.28,18.35,46300.0,14.9148,14.9964,14.9148,14.972,46300.0
2008-11-18 11:40:00,18.34,18.45,18.3,18.43,50700.0,14.9638,15.0535,14.9312,15.0372,50700.0
2008-11-18 11:45:00,18.43,18.49,18.35,18.38,43700.0,15.0372,15.0862,14.972,14.9964,43700.0
2008-11-18 11:50:00,18.38,18.51,18.35,18.41,50900.0,14.9964,15.1025,14.972,15.0209,50900.0
2008-11-18 11:55:00,18.44,18.55,18.36,18.54,43700.0,15.0454,15.1351,14.9801,15.127,43700.0
2008-11-18 12:00:00,18.54,18.71,18.51,18.57,77500.0,15.127,15.2657,15.1025,15.1515,77500.0
2008-11-18 12:05:00,18.58,18.61,18.54,18.58,24600.0,15.1596,15.1841,15.127,15.1596,24600.0
2008-11-18 12:10:00,18.58,18.6,18.54,18.55,26000.0,15.1596,15.1759,15.127,15.1351,26000.0
2008-11-18 12:15:00,18.55,18.73,18.55,18.7,48600.0,15.1351,15.282,15.1351,15.2575,48600.0
2008-11-18 12:20:00,18.7,18.76,18.69,18.73,56100.0,15.2575,15.3065,15.2494,15.282,56100.0
2008-11-18 12:25:00,18.72,18.73,18.67,18.7,62500.0,15.2738,15.282,15.233,15.2575,62500.0
2008-11-18 12:30:00,18.69,18.69,18.52,18.52,35000.0,15.2494,15.2494,15.1107,15.1107,35000.0
2008-11-18 12:35:00,18.52,18.64,18.52,18.63,29300.0,15.1107,15.2086,15.1107,15.2004,29300.0
2008-11-18 12:40:00,18.63,18.64,18.58,18.6,33600.0,15.2004,15.2086,15.1596,15.1759,33600.0
2008-11-18 12:45:00,18.6,18.62,18.5,18.52,71100.0,15.1759,15.1922,15.0943,15.1107,71100.0
2008-11-18 12:50:00,18.52,18.57,18.51,18.56,33300.0,15.1107,15.1515,15.1025,15.1433,33300.0
2008-11-18 12:55:00,18.57,18.62,18.57,18.6,21200.0,15.1515,15.1922,15.1515,15.1759,21200.0
2008-11-18 13:00:00,18.6,18.64,18.57,18.6,38900.0,15.1759,15.2086,15.1515,15.1759,38900.0
2008-11-18 13:05:00,18.59,18.63,18.56,18.58,44100.0,15.1678,15.2004,15.1433,15.1596,44100.0
2008-11-18 13:10:00,18.57,18.62,18.43,18.47,63900.0,15.1515,15.1922,15.0372,15.0699,63900.0
2008-11-18 13:15:00,18.47,18.47,18.4,18.44,38200.0,15.0699,15.0699,15.0127,15.0454,38200.0
2008-11-18 13:20:00,18.45,18.5,18.41,18.41,21400.0,15.0535,15.0943,15.0209,15.0209,21400.0
2008-11-18 13:25:00,18.42,18.51,18.4,18.45,30700.0,15.0291,15.1025,15.0127,15.0535,30700.0
2008-11-18 13:30:00,18.45,18.45,18.39,18.4,41000.0,15.0535,15.0535,15.0046,15.0127,41000.0
2008-11-18 13:35:00,18.4,18.44,18.36,18.37,61200.0,15.0127,15.0454,14.9801,14.9883,61200.0
2008-11-18 13:40:00,18.38,18.4,18.27,18.28,43200.0,14.9964,15.0127,14.9067,14.9148,43200.0
2008-11-18 13:45:00,18.28,18.32,18.2,18.2,55900.0,14.9148,14.9475,14.8496,14.8496,55900.0
2008-11-18 13:50:00,18.21,18.32,18.2,18.32,44900.0,14.8577,14.9475,14.8496,14.9475,44900.0
2008-11-18 13:55:00,18.33,18.39,18.26,18.35,34500.0,14.9556,15.0046,14.8985,14.972,34500.0
2008-11-18 14:00:00,18.35,18.36,18.24,18.3,59700.0,14.972,14.9801,14.8822,14.9312,59700.0
2008-11-18 14:05:00,18.3,18.32,18.2,18.23,51400.0,14.9312,14.9475,14.8496,14.874,51400.0
2008-11-18 14:10:00,18.23,18.39,18.19,18.35,58800.0,14.874,15.0046,14.8414,14.972,58800.0
2008-11-18 14:15:00,18.34,18.37,18.25,18.3,43300.0,14.9638,14.9883,14.8904,14.9312,43300.0
2008-11-18 14:20:00,18.3,18.46,18.25,18.41,51000.0,14.9312,15.0617,14.8904,15.0209,51000.0
2008-11-18 14:25:00,18.42,18.45,18.33,18.43,35000.0,15.0291,15.0535,14.9556,15.0372,35000.0
2008-11-18 14:30:00,18.41,18.43,18.26,18.28,43200.0,15.0209,15.0372,14.8985,14.9148,43200.0
2008-11-18 14:35:00,18.28,18.29,18.2,18.21,45000.0,14.9148,14.923,14.8496,14.8577,45000.0
2008-11-18 14:40:00,18.22,18.3,18.2,18.28,49500.0,14.8659,14.9312,14.8496,14.9148,49500.0
2008-11-18 14:45:00,18.28,18.3,18.19,18.28,93900.0,14.9148,14.9312,14.8414,14.9148,93900.0
2008-11-18 14:50:00,18.26,18.32,18.19,18.24,107900.0,14.8985,14.9475,14.8414,14.8822,107900.0
2008-11-18 14:55:00,18.24,18.25,18.08,18.08,54700.0,14.8822,14.8904,14.7517,14.7517,54700.0
2008-11-18 15:00:00,18.08,18.17,18.08,18.11,95900.0,14.7517,14.8251,14.7517,14.7761,95900.0
2008-11-18 15:05:00,18.1,18.27,18.05,18.27,118000.0,14.768,14.9067,14.7272,14.9067,118000.0
2008-11-18 15:10:00,18.28,18.41,18.24,18.26,92400.0,14.9148,15.0209,14.8822,14.8985,92400.0
2008-11-18 15:15:00,18.25,18.55,18.25,18.55,104200.0,14.8904,15.1351,14.8904,15.1351,104200.0
2008-11-18 15:20:00,18.54,18.67,18.41,18.44,99700.0,15.127,15.233,15.0209,15.0454,99700.0
2008-11-18 15:25:00,18.45,18.56,18.31,18.54,124800.0,15.0535,15.1433,14.9393,15.127,124800.0
2008-11-18 15:30:00,18.55,18.57,18.28,18.53,135300.0,15.1351,15.1515,14.9148,15.1188,135300.0
2008-11-18 15:35:00,18.53,18.7,18.5,18.61,102700.0,15.1188,15.2575,15.0943,15.1841,102700.0
2008-11-18 15:40:00,18.62,19.0,18.62,18.82,198600.0,15.1922,15.5023,15.1922,15.3554,198600.0
2008-11-18 15:45:00,18.83,18.96,18.75,18.96,126400.0,15.3636,15.4697,15.2983,15.4697,126400.0
2008-11-18 15:50:00,18.96,19.12,18.93,19.03,171500.0,15.4697,15.6002,15.4452,15.5268,171500.0
2008-11-18 15:55:00,19.03,19.17,19.01,19.11,243200.0,15.5268,15.641,15.5105,15.592,243200.0
2008-11-19 09:30:00,19.08,19.08,18.41,18.59,75200.0,15.5676,15.5676,15.0209,15.1678,75200.0
2008-11-19 09:35:00,18.58,18.95,18.56,18.77,41400.0,15.1596,15.4615,15.1433,15.3146,41400.0
2008-11-19 09:40:00,18.8,18.82,18.52,18.59,46200.0,15.3391,15.3554,15.1107,15.1678,46200.0
2008-11-19 09:45:00,18.57,18.62,18.48,18.6,63900.0,15.1515,15.1922,15.078,15.1759,63900.0
2008-11-19 09:50:00,18.6,18.6,18.24,18.3,49700.0,15.1759,15.1759,14.8822,14.9312,49700.0
2008-11-19 09:55:00,18.3,18.42,18.26,18.37,38700.0,14.9312,15.0291,14.8985,14.9883,38700.0
2008-11-19 10:00:00,18.35,18.57,18.31,18.55,24300.0,14.972,15.1515,14.9393,15.1351,24300.0
2008-11-19 10:05:00,18.56,18.58,18.33,18.47,61600.0,15.1433,15.1596,14.9556,15.0699,61600.0
2008-11-19 10:10:00,18.47,18.62,18.43,18.59,25000.0,15.0699,15.1922,15.0372,15.1678,25000.0
2008-11-19 10:15:00,18.59,18.62,18.4,18.4,25800.0,15.1678,15.1922,15.0127,15.0127,25800.0
2008-11-19 10:20:00,18.4,18.47,18.36,18.43,27600.0,15.0127,15.0699,14.9801,15.0372,27600.0
2008-11-19 10:25:00,18.43,18.47,18.25,18.34,44200.0,15.0372,15.0699,14.8904,14.9638,44200.0
2008-11-19 10:30:00,18.35,18.37,18.19,18.26,38500.0,14.972,14.9883,14.8414,14.8985,38500.0
2008-11-19 10:35:00,18.23,18.26,18.13,18.13,37400.0,14.874,14.8985,14.7925,14.7925,37400.0
2008-11-19 10:40:00,18.14,18.14,17.83,17.84,114400.0,14.8006,14.8006,14.5477,14.5558,114400.0
2008-11-19 10:45:00,17.83,17.83,17.58,17.68,94800.0,14.5477,14.5477,14.3437,14.4253,94800.0
2008-11-19 10:50:00,17.65,17.75,17.54,17.55,60000.0,14.4008,14.4824,14.3111,14.3192,60000.0
2008-11-19 10:55:00,17.53,17.61,17.49,17.54,51200.0,14.3029,14.3682,14.2703,14.3111,51200.0
2008-11-19 11:00:00,17.54,17.66,17.5,17.54,23900.0,14.3111,14.409,14.2784,14.3111,23900.0
2008-11-19 11:05:00,17.55,17.58,17.45,17.55,37600.0,14.3192,14.3437,14.2376,14.3192,37600.0
2008-11-19 11:10:00,17.57,17.61,17.5,17.53,38500.0,14.3355,14.3682,14.2784,14.3029,38500.0
2008-11-19 11:15:00,17.53,17.69,17.48,17.67,45300.0,14.3029,14.4335,14.2621,14.4171,45300.0
2008-11-19 11:20:00,17.67,17.67,17.54,17.54,14300.0,14.4171,14.4171,14.3111,14.3111,14300.0
2008-11-19 11:25:00,17.55,17.57,17.49,17.52,47500.0,14.3192,14.3355,14.2703,14.2947,47500.0
2008-11-19 11:30:00,17.52,17.61,17.5,17.59,62200.0,14.2947,14.3682,14.2784,14.3519,62200.0
2008-11-19 11:35:00,17.56,17.61,17.53,17.61,44500.0,14.3274,14.3682,14.3029,14.3682,44500.0
2008-11-19 11:40:00,17.62,17.68,17.38,17.44,58600.0,14.3763,14.4253,14.1805,14.2295,58600.0
2008-11-19 11:45:00,17.44,17.45,17.27,17.36,46600.0,14.2295,14.2376,14.0908,14.1642,46600.0
2008-11-19 11:50:00,17.36,17.56,17.35,17.52,42700.0,14.1642,14.3274,14.156,14.2947,42700.0
2008-11-19 11:55:00,17.52,17.58,17.5,17.52,26600.0,14.2947,14.3437,14.2784,14.2947,26600.0
2008-11-19 12:00:00,17.52,17.56,17.48,17.51,49100.0,14.2947,14.3274,14.2621,14.2866,49100.0
2008-11-19 12:05:00,17.52,17.57,17.5,17.54,33900.0,14.2947,14.3355,14.2784,14.3111,33900.0
2008-11-19 12:10:00,17.54,17.54,17.4,17.5,36800.0,14.3111,14.3111,14.1968,14.2784,36800.0
2008-11-19 12:15:00,17.5,17.5,17.31,17.31,30100.0,14.2784,14.2784,14.1234,14.1234,30100.0
2008-11-19 12:20:00,17.32,17.36,17.28,17.31,31000.0,14.1316,14.1642,14.0989,14.1234,31000.0
2008-11-19 12:25:00,17.31,17.33,17.25,17.29,30300.0,14.1234,14.1397,14.0745,14.1071,30300.0
2008-11-19 12:30:00,17.3,17.37,17.26,17.32,34600.0,14.1152,14.1724,14.0826,14.1316,34600.0
2008-11-19 12:35:00,17.32,17.42,17.32,17.42,34900.0,14.1316,14.2132,14.1316,14.2132,34900.0
2008-11-19 12:40:00,17.42,17.46,17.4,17.4,20000.0,14.2132,14.2458,14.1968,14.1968,20000.0
2008-11-19 12:45:00,17.39,17.44,17.37,17.43,18900.0,14.1887,14.2295,14.1724,14.2213,18900.0
2008-11-19 12:50:00,17.43,17.5,17.42,17.49,39200.0,14.2213,14.2784,14.2132,14.2703,39200.0
2008-11-19 12:55:00,17.49,17.52,17.47,17.51,17300.0,14.2703,14.2947,14.254,14.2866,17300.0
2008-11-19 13:00:00,17.5,17.62,17.49,17.57,41000.0,14.2784,14.3763,14.2703,14.3355,41000.0
2008-11-19 13:05:00,17.56,17.66,17.48,17.5,25300.0,14.3274,14.409,14.2621,14.2784,25300.0
2008-11-19 13:10:00,17.5,17.55,17.49,17.55,15200.0,14.2784,14.3192,14.2703,14.3192,15200.0
2008-11-19 13:15:00,17.54,17.57,17.49,17.57,32200.0,14.3111,14.3355,14.2703,14.3355,32200.0
2008-11-19 13:20:00,17.57,17.59,17.52,17.52,24500.0,14.3355,14.3519,14.2947,14.2947,24500.0
2008-11-19 13:25:00,17.53,17.53,17.49,17.49,38500.0,14.3029,14.3029,14.2703,14.2703,38500.0
2008-11-19 13:30:00,17.51,17.54,17.47,17.48,37600.0,14.2866,14.3111,14.254,14.2621,37600.0
2008-11-19 13:35:00,17.47,17.49,17.38,17.46,39600.0,14.254,14.2703,14.1805,14.2458,39600.0
2008-11-19 13:40:00,17.45,17.51,17.44,17.5,31600.0,14.2376,14.2866,14.2295,14.2784,31600.0
2008-11-19 13:45:00,17.49,17.55,17.49,17.5,26200.0,14.2703,14.3192,14.2703,14.2784,26200.0
2008-11-19 13:50:00,17.5,17.59,17.48,17.58,24000.0,14.2784,14.3519,14.2621,14.3437,24000.0
2008-11-19 13:55:00,17.58,17.66,17.54,17.54,25600.0,14.3437,14.409,14.3111,14.3111,25600.0
2008-11-19 14:00:00,17.54,17.56,17.45,17.46,47600.0,14.3111,14.3274,14.2376,14.2458,47600.0
2008-11-19 14:05:00,17.46,17.53,17.41,17.47,48900.0,14.2458,14.3029,14.205,14.254,48900.0
2008-11-19 14:10:00,17.47,17.5,17.44,17.47,31000.0,14.254,14.2784,14.2295,14.254,31000.0
2008-11-19 14:15:00,17.47,17.47,17.39,17.4,52600.0,14.254,14.254,14.1887,14.1968,52600.0
2008-11-19 14:20:00,17.4,17.44,17.39,17.42,82100.0,14.1968,14.2295,14.1887,14.2132,82100.0
2008-11-19 14:25:00,17.42,17.53,17.4,17.42,80500.0,14.2132,14.3029,14.1968,14.2132,80500.0
2008-11-19 14:30:00,17.42,17.5,17.39,17.41,55300.0,14.2132,14.2784,14.1887,14.205,55300.0
2008-11-19 14:35:00,17.41,17.47,17.34,17.42,69200.0,14.205,14.254,14.1479,14.2132,69200.0
2008-11-19 14:40:00,17.42,17.65,17.42,17.52,59100.0,14.2132,14.4008,14.2132,14.2947,59100.0
2008-11-19 14:45:00,17.54,17.72,17.48,17.59,61500.0,14.3111,14.4579,14.2621,14.3519,61500.0
2008-11-19 14:50:00,17.6,17.76,17.56,17.65,47200.0,14.36,14.4906,14.3274,14.4008,47200.0
2008-11-19 14:55:00,17.64,17.74,17.53,17.71,52900.0,14.3927,14.4742,14.3029,14.4498,52900.0
2008-11-19 15:00:00,17.7,17.7,17.47,17.62,47500.0,14.4416,14.4416,14.254,14.3763,47500.0
2008-11-19 15:05:00,17.62,17.75,17.51,17.74,41300.0,14.3763,14.4824,14.2866,14.4742,41300.0
2008-11-19 15:10:00,17.73,17.8,17.64,17.7,57200.0,14.4661,14.5232,14.3927,14.4416,57200.0
2008-11-19 15:15:00,17.71,17.71,17.45,17.48,64100.0,14.4498,14.4498,14.2376,14.2621,64100.0
2008-11-19 15:20:00,17.48,17.48,17.38,17.42,70600.0,14.2621,14.2621,14.1805,14.2132,70600.0
2008-11-19 15:25:00,17.42,17.54,17.39,17.43,100000.0,14.2132,14.3111,14.1887,14.2213,100000.0
2008-11-19 15:30:00,17.43,17.64,17.4,17.64,100600.0,14.2213,14.3927,14.1968,14.3927,100600.0
2008-11-19 15:35:00,17.64,17.65,17.43,17.47,126500.0,14.3927,14.4008,14.2213,14.254,126500.0
2008-11-19 15:40:00,17.47,17.48,17.26,17.28,198400.0,14.254,14.2621,14.0826,14.0989,198400.0
2008-11-19 15:45:00,17.27,17.29,17.13,17.19,197400.0,14.0908,14.1071,13.9765,14.0255,197400.0
2008-11-19 15:50:00,17.19,17.25,17.16,17.24,174400.0,14.0255,14.0745,14.001,14.0663,174400.0
2008-11-19 15:55:00,17.24,17.26,17.09,17.13,231200.0,14.0663,14.0826,13.9439,13.9765,231200.0
2008-11-20 09:30:00,16.81,17.02,16.63,16.79,48200.0,13.7155,13.8868,13.5686,13.6991,48200.0
2008-11-20 09:35:00,16.75,16.79,16.54,16.57,49100.0,13.6665,13.6991,13.4952,13.5196,49100.0
2008-11-20 09:40:00,16.57,16.57,16.27,16.29,53600.0,13.5196,13.5196,13.2749,13.2912,53600.0
2008-11-20 09:45:00,16.28,16.7,16.27,16.68,96200.0,13.283,13.6257,13.2749,13.6094,96200.0
2008-11-20 09:50:00,16.68,17.03,16.68,16.82,87300.0,13.6094,13.895,13.6094,13.7236,87300.0
2008-11-20 09:55:00,16.81,16.87,16.74,16.79,81900.0,13.7155,13.7644,13.6583,13.6991,81900.0
2008-11-20 10:00:00,16.78,16.93,16.61,16.66,63100.0,13.691,13.8134,13.5523,13.5931,63100.0
2008-11-20 10:05:00,16.65,16.88,16.65,16.79,57800.0,13.5849,13.7726,13.5849,13.6991,57800.0
2008-11-20 10:10:00,16.78,16.78,16.6,16.68,80600.0,13.691,13.691,13.5441,13.6094,80600.0
2008-11-20 10:15:00,16.69,16.7,16.36,16.39,64000.0,13.6175,13.6257,13.3483,13.3728,64000.0
2008-11-20 10:20:00,16.39,16.6,16.39,16.53,64600.0,13.3728,13.5441,13.3728,13.487,64600.0
2008-11-20 10:25:00,16.54,16.77,16.44,16.77,89200.0,13.4952,13.6828,13.4136,13.6828,89200.0
2008-11-20 10:30:00,16.76,17.15,16.76,16.82,47000.0,13.6747,13.9929,13.6747,13.7236,47000.0
2008-11-20 10:35:00,16.81,16.84,16.61,16.65,63400.0,13.7155,13.7399,13.5523,13.5849,63400.0
2008-11-20 10:40:00,16.66,17.0,16.58,16.97,42400.0,13.5931,13.8705,13.5278,13.846,42400.0
2008-11-20 10:45:00,16.97,17.14,16.81,16.92,61600.0,13.846,13.9847,13.7155,13.8052,61600.0
2008-11-20 10:50:00,16.92,16.96,16.66,16.95,26900.0,13.8052,13.8378,13.5931,13.8297,26900.0
2008-11-20 10:55:00,16.95,17.02,16.75,17.02,33600.0,13.8297,13.8868,13.6665,13.8868,33600.0
2008-11-20 11:00:00,17.02,17.24,16.9,17.23,65100.0,13.8868,14.0663,13.7889,14.0581,65100.0
2008-11-20 11:05:00,17.24,17.37,17.09,17.09,55900.0,14.0663,14.1724,13.9439,13.9439,55900.0
2008-11-20 11:10:00,17.1,17.36,17.0,17.36,37700.0,13.9521,14.1642,13.8705,14.1642,37700.0
2008-11-20 11:15:00,17.36,17.37,17.02,17.03,32600.0,14.1642,14.1724,13.8868,13.895,32600.0
2008-11-20 11:20:00,17.06,17.14,16.98,17.01,11100.0,13.9194,13.9847,13.8542,13.8786,11100.0
2008-11-20 11:25:00,16.98,17.15,16.93,16.93,45300.0,13.8542,13.9929,13.8134,13.8134,45300.0
2008-11-20 11:30:00,16.94,16.95,16.78,16.86,48100.0,13.8215,13.8297,13.691,13.7562,48100.0
2008-11-20 11:35:00,16.84,17.0,16.76,16.92,38100.0,13.7399,13.8705,13.6747,13.8052,38100.0
2008-11-20 11:40:00,16.9,16.97,16.77,16.96,53500.0,13.7889,13.846,13.6828,13.8378,53500.0
2008-11-20 11:45:00,16.97,17.05,16.77,16.94,42100.0,13.846,13.9113,13.6828,13.8215,42100.0
2008-11-20 11:50:00,16.95,16.96,16.84,16.87,36800.0,13.8297,13.8378,13.7399,13.7644,36800.0
2008-11-20 11:55:00,16.86,16.98,16.81,16.83,34100.0,13.7562,13.8542,13.7155,13.7318,34100.0
2008-11-20 12:00:00,16.82,16.82,16.69,16.76,27500.0,13.7236,13.7236,13.6175,13.6747,27500.0
2008-11-20 12:05:00,16.75,16.99,16.75,16.93,46100.0,13.6665,13.8623,13.6665,13.8134,46100.0
2008-11-20 12:10:00,16.93,17.11,16.91,17.06,48200.0,13.8134,13.9602,13.797,13.9194,48200.0
2008-11-20 12:15:00,17.08,17.23,17.01,17.13,66000.0,13.9357,14.0581,13.8786,13.9765,66000.0
2008-11-20 12:20:00,17.13,17.41,17.12,17.3,60600.0,13.9765,14.205,13.9684,14.1152,60600.0
2008-11-20 12:25:00,17.3,17.48,17.26,17.44,68400.0,14.1152,14.2621,14.0826,14.2295,68400.0
2008-11-20 12:30:00,17.42,17.68,17.36,17.59,45600.0,14.2132,14.4253,14.1642,14.3519,45600.0
2008-11-20 12:35:00,17.59,17.75,17.58,17.64,49100.0,14.3519,14.4824,14.3437,14.3927,49100.0
2008-11-20 12:40:00,17.68,17.77,17.64,17.68,47000.0,14.4253,14.4987,14.3927,14.4253,47000.0
2008-11-20 12:45:00,17.65,17.91,17.54,17.85,53300.0,14.4008,14.613,14.3111,14.564,53300.0
2008-11-20 12:50:00,17.86,17.93,17.65,17.65,68900.0,14.5722,14.6293,14.4008,14.4008,68900.0
2008-11-20 12:55:00,17.65,17.68,17.47,17.51,39900.0,14.4008,14.4253,14.254,14.2866,39900.0
2008-11-20 13:00:00,17.5,17.52,17.29,17.36,53000.0,14.2784,14.2947,14.1071,14.1642,53000.0
2008-11-20 13:05:00,17.36,17.48,17.32,17.36,25100.0,14.1642,14.2621,14.1316,14.1642,25100.0
2008-11-20 13:10:00,17.39,17.39,17.16,17.35,22400.0,14.1887,14.1887,14.001,14.156,22400.0
2008-11-20 13:15:00,17.35,17.62,17.31,17.31,36600.0,14.156,14.3763,14.1234,14.1234,36600.0
2008-11-20 13:20:00,17.31,17.36,17.05,17.3,43400.0,14.1234,14.1642,13.9113,14.1152,43400.0
2008-11-20 13:25:00,17.3,17.34,17.22,17.24,16800.0,14.1152,14.1479,14.05,14.0663,16800.0
2008-11-20 13:30:00,17.22,17.37,17.15,17.37,19700.0,14.05,14.1724,13.9929,14.1724,19700.0
2008-11-20 13:35:00,17.37,17.37,16.97,17.15,39100.0,14.1724,14.1724,13.846,13.9929,39100.0
2008-11-20 13:40:00,17.11,17.22,17.06,17.17,20300.0,13.9602,14.05,13.9194,14.0092,20300.0
2008-11-20 13:45:00,17.16,17.29,17.15,17.27,20600.0,14.001,14.1071,13.9929,14.0908,20600.0
2008-11-20 13:50:00,17.24,17.44,17.21,17.33,15300.0,14.0663,14.2295,14.0418,14.1397,15300.0
2008-11-20 13:55:00,17.32,17.39,17.23,17.38,22100.0,14.1316,14.1887,14.0581,14.1805,22100.0
2008-11-20 14:00:00,17.37,17.41,17.11,17.14,34800.0,14.1724,14.205,13.9602,13.9847,34800.0
2008-11-20 14:05:00,17.15,17.22,17.08,17.13,23000.0,13.9929,14.05,13.9357,13.9765,23000.0
2008-11-20 14:10:00,17.12,17.18,17.08,17.08,14600.0,13.9684,14.0173,13.9357,13.9357,14600.0
2008-11-20 14:15:00,17.1,17.14,16.88,16.91,37800.0,13.9521,13.9847,13.7726,13.797,37800.0
2008-11-20 14:20:00,16.93,17.03,16.86,16.88,45100.0,13.8134,13.895,13.7562,13.7726,45100.0
2008-11-20 14:25:00,16.87,16.91,16.77,16.78,29600.0,13.7644,13.797,13.6828,13.691,29600.0
2008-11-20 14:30:00,16.78,16.93,16.75,16.78,24800.0,13.691,13.8134,13.6665,13.691,24800.0
2008-11-20 14:35:00,16.78,16.96,16.76,16.88,30900.0,13.691,13.8378,13.6747,13.7726,30900.0
2008-11-20 14:40:00,16.88,16.95,16.85,16.86,23100.0,13.7726,13.8297,13.7481,13.7562,23100.0
2008-11-20 14:45:00,16.85,16.85,16.63,16.68,25700.0,13.7481,13.7481,13.5686,13.6094,25700.0
2008-11-20 14:50:00,16.67,16.72,16.53,16.53,49800.0,13.6012,13.642,13.487,13.487,49800.0
2008-11-20 14:55:00,16.56,16.58,16.36,16.5,46600.0,13.5115,13.5278,13.3483,13.4625,46600.0
2008-11-20 15:00:00,16.5,16.69,16.47,16.47,54700.0,13.4625,13.6175,13.438,13.438,54700.0
2008-11-20 15:05:00,16.46,16.56,16.38,16.54,37100.0,13.4299,13.5115,13.3646,13.4952,37100.0
2008-11-20 15:10:00,16.53,16.59,16.31,16.35,87300.0,13.487,13.536,13.3075,13.3401,87300.0
2008-11-20 15:15:00,16.36,16.45,16.15,16.16,68000.0,13.3483,13.4217,13.177,13.1851,68000.0
2008-11-20 15:20:00,16.16,16.27,16.01,16.03,53100.0,13.1851,13.2749,13.0627,13.079,53100.0
2008-11-20 15:25:00,16.04,16.2,16.03,16.12,50300.0,13.0872,13.2177,13.079,13.1525,50300.0
2008-11-20 15:30:00,16.08,16.28,16.05,16.08,61400.0,13.1198,13.283,13.0954,13.1198,61400.0
2008-11-20 15:35:00,16.09,16.13,15.79,15.79,89300.0,13.128,13.1606,12.8832,12.8832,89300.0
2008-11-20 15:40:00,15.8,15.83,15.55,15.7,140000.0,12.8914,12.9159,12.6874,12.8098,140000.0
2008-11-20 15:45:00,15.71,15.96,15.71,15.9,154500.0,12.8179,13.0219,12.8179,12.973,154500.0
2008-11-20 15:50:00,15.89,15.91,15.44,15.59,181100.0,12.9648,12.9811,12.5977,12.72,181100.0
2008-11-20 15:55:00,15.59,15.78,15.41,15.75,393200.0,12.72,12.8751,12.5732,12.8506,393200.0
2008-11-21 09:30:00,16.16,17.59,16.02,16.16,150000.0,13.1851,14.3519,13.0709,13.1851,150000.0
2008-11-21 09:35:00,16.17,16.27,15.88,15.95,43400.0,13.1933,13.2749,12.9567,13.0138,43400.0
2008-11-21 09:40:00,15.91,16.15,15.86,16.05,37800.0,12.9811,13.177,12.9403,13.0954,37800.0
2008-11-21 09:45:00,16.05,16.38,16.03,16.25,48500.0,13.0954,13.3646,13.079,13.2585,48500.0
2008-11-21 09:50:00,16.26,16.29,15.95,15.95,31400.0,13.2667,13.2912,13.0138,13.0138,31400.0
2008-11-21 09:55:00,15.98,15.99,15.7,15.85,52200.0,13.0382,13.0464,12.8098,12.9322,52200.0
2008-11-21 10:00:00,15.86,15.92,15.73,15.9,52600.0,12.9403,12.9893,12.8343,12.973,52600.0
2008-11-21 10:05:00,15.88,16.02,15.76,15.98,123800.0,12.9567,13.0709,12.8587,13.0382,123800.0
2008-11-21 10:10:00,16.0,16.0,15.75,15.77,24100.0,13.0546,13.0546,12.8506,12.8669,24100.0
2008-11-21 10:15:00,15.77,15.92,15.67,15.88,55200.0,12.8669,12.9893,12.7853,12.9567,55200.0
2008-11-21 10:20:00,15.88,16.0,15.88,15.93,68800.0,12.9567,13.0546,12.9567,12.9974,68800.0
2008-11-21 10:25:00,15.93,16.0,15.86,15.95,69600.0,12.9974,13.0546,12.9403,13.0138,69600.0
2008-11-21 10:30:00,15.95,16.07,15.87,15.87,64400.0,13.0138,13.1117,12.9485,12.9485,64400.0
2008-11-21 10:35:00,15.89,16.05,15.81,15.86,47600.0,12.9648,13.0954,12.8995,12.9403,47600.0
2008-11-21 10:40:00,15.86,15.95,15.81,15.83,23000.0,12.9403,13.0138,12.8995,12.9159,23000.0
2008-11-21 10:45:00,15.83,16.03,15.82,15.85,27200.0,12.9159,13.079,12.9077,12.9322,27200.0
2008-11-21 10:50:00,15.82,15.84,15.74,15.76,32600.0,12.9077,12.924,12.8424,12.8587,32600.0
2008-11-21 10:55:00,15.78,15.81,15.53,15.61,62800.0,12.8751,12.8995,12.6711,12.7364,62800.0
2008-11-21 11:00:00,15.63,15.78,15.63,15.64,52200.0,12.7527,12.8751,12.7527,12.7608,52200.0
2008-11-21 11:05:00,15.64,15.64,15.49,15.6,76600.0,12.7608,12.7608,12.6384,12.7282,76600.0
2008-11-21 11:10:00,15.61,15.81,15.61,15.75,64400.0,12.7364,12.8995,12.7364,12.8506,64400.0
2008-11-21 11:15:00,15.73,15.82,15.62,15.82,36700.0,12.8343,12.9077,12.7445,12.9077,36700.0
2008-11-21 11:20:00,15.83,16.13,15.82,16.13,104300.0,12.9159,13.1606,12.9077,13.1606,104300.0
2008-11-21 11:25:00,16.13,16.17,15.82,15.92,41100.0,13.1606,13.1933,12.9077,12.9893,41100.0
2008-11-21 11:30:00,15.91,16.13,15.91,16.09,54300.0,12.9811,13.1606,12.9811,13.128,54300.0
2008-11-21 11:35:00,16.09,16.11,15.92,16.04,25300.0,13.128,13.1443,12.9893,13.0872,25300.0
2008-11-21 11:40:00,16.04,16.22,16.03,16.06,28800.0,13.0872,13.2341,13.079,13.1035,28800.0
2008-11-21 11:45:00,16.04,16.13,15.96,16.04,14000.0,13.0872,13.1606,13.0219,13.0872,14000.0
2008-11-21 11:50:00,16.04,16.05,15.86,15.92,26500.0,13.0872,13.0954,12.9403,12.9893,26500.0
2008-11-21 11:55:00,15.91,16.09,15.91,15.96,25100.0,12.9811,13.128,12.9811,13.0219,25100.0
2008-11-21 12:00:00,16.0,16.07,15.86,16.03,47000.0,13.0546,13.1117,12.9403,13.079,47000.0
2008-11-21 12:05:00,16.03,16.12,15.99,16.01,21100.0,13.079,13.1525,13.0464,13.0627,21100.0
2008-11-21 12:10:00,16.01,16.12,15.98,16.02,19300.0,13.0627,13.1525,13.0382,13.0709,19300.0
2008-11-21 12:15:00,16.02,16.13,15.92,15.92,28600.0,13.0709,13.1606,12.9893,12.9893,28600.0
2008-11-21 12:20:00,15.93,16.08,15.92,16.05,28900.0,12.9974,13.1198,12.9893,13.0954,28900.0
2008-11-21 12:25:00,16.06,16.27,16.04,16.17,38800.0,13.1035,13.2749,13.0872,13.1933,38800.0
2008-11-21 12:30:00,16.17,16.31,16.12,16.15,39100.0,13.1933,13.3075,13.1525,13.177,39100.0
2008-11-21 12:35:00,16.14,16.26,16.09,16.18,33500.0,13.1688,13.2667,13.128,13.2014,33500.0
2008-11-21 12:40:00,16.18,16.24,16.14,16.18,38700.0,13.2014,13.2504,13.1688,13.2014,38700.0
2008-11-21 12:45:00,16.18,16.27,16.04,16.04,32700.0,13.2014,13.2749,13.0872,13.0872,32700.0
2008-11-21 12:50:00,16.03,16.19,16.03,16.16,24500.0,13.079,13.2096,13.079,13.1851,24500.0
2008-11-21 12:55:00,16.16,16.21,16.1,16.1,25800.0,13.1851,13.2259,13.1362,13.1362,25800.0
2008-11-21 13:00:00,16.11,16.14,15.88,15.95,55300.0,13.1443,13.1688,12.9567,13.0138,55300.0
2008-11-21 13:05:00,15.95,15.98,15.88,15.95,28300.0,13.0138,13.0382,12.9567,13.0138,28300.0
2008-11-21 13:10:00,15.95,16.08,15.94,16.05,27100.0,13.0138,13.1198,13.0056,13.0954,27100.0
2008-11-21 13:15:00,16.05,16.08,15.95,16.0,12700.0,13.0954,13.1198,13.0138,13.0546,12700.0
2008-11-21 13:20:00,16.01,16.01,15.86,15.87,26000.0,13.0627,13.0627,12.9403,12.9485,26000.0
2008-11-21 13:25:00,15.87,15.89,15.81,15.87,22300.0,12.9485,12.9648,12.8995,12.9485,22300.0
2008-11-21 13:30:00,15.86,15.88,15.73,15.73,37100.0,12.9403,12.9567,12.8343,12.8343,37100.0
2008-11-21 13:35:00,15.72,15.76,15.65,15.74,27800.0,12.8261,12.8587,12.769,12.8424,27800.0
2008-11-21 13:40:00,15.75,15.89,15.73,15.82,21500.0,12.8506,12.9648,12.8343,12.9077,21500.0
2008-11-21 13:45:00,15.82,15.85,15.72,15.72,17700.0,12.9077,12.9322,12.8261,12.8261,17700.0
2008-11-21 13:50:00,15.72,15.74,15.64,15.7,42300.0,12.8261,12.8424,12.7608,12.8098,42300.0
2008-11-21 13:55:00,15.69,15.72,15.51,15.51,76300.0,12.8016,12.8261,12.6548,12.6548,76300.0
2008-11-21 14:00:00,15.52,15.76,15.48,15.74,43100.0,12.6629,12.8587,12.6303,12.8424,43100.0
2008-11-21 14:05:00,15.75,15.77,15.66,15.68,28200.0,12.8506,12.8669,12.7772,12.7935,28200.0
2008-11-21 14:10:00,15.68,15.74,15.61,15.64,20200.0,12.7935,12.8424,12.7364,12.7608,20200.0
2008-11-21 14:15:00,15.62,15.77,15.54,15.76,105400.0,12.7445,12.8669,12.6792,12.8587,105400.0
2008-11-21 14:20:00,15.78,16.01,15.76,15.91,71500.0,12.8751,13.0627,12.8587,12.9811,71500.0
2008-11-21 14:25:00,15.91,15.94,15.81,15.9,52800.0,12.9811,13.0056,12.8995,12.973,52800.0
2008-11-21 14:30:00,15.9,16.01,15.86,15.96,89300.0,12.973,13.0627,12.9403,13.0219,89300.0
2008-11-21 14:35:00,15.94,16.01,15.81,16.0,78600.0,13.0056,13.0627,12.8995,13.0546,78600.0
2008-11-21 14:40:00,16.0,16.03,15.83,16.02,81500.0,13.0546,13.079,12.9159,13.0709,81500.0
2008-11-21 14:45:00,16.01,16.16,15.97,15.99,53900.0,13.0627,13.1851,13.0301,13.0464,53900.0
2008-11-21 14:50:00,15.99,16.02,15.92,15.99,42400.0,13.0464,13.0709,12.9893,13.0464,42400.0
2008-11-21 14:55:00,16.0,16.03,15.82,15.91,51900.0,13.0546,13.079,12.9077,12.9811,51900.0
2008-11-21 15:00:00,15.9,16.37,15.9,16.26,82200.0,12.973,13.3565,12.973,13.2667,82200.0
2008-11-21 15:05:00,16.24,16.56,16.2,16.3,85900.0,13.2504,13.5115,13.2177,13.2993,85900.0
2008-11-21 15:10:00,16.26,16.83,16.24,16.8,103200.0,13.2667,13.7318,13.2504,13.7073,103200.0
2008-11-21 15:15:00,16.79,16.8,16.41,16.59,89000.0,13.6991,13.7073,13.3891,13.536,89000.0
2008-11-21 15:20:00,16.58,16.65,16.43,16.6,49200.0,13.5278,13.5849,13.4054,13.5441,49200.0
2008-11-21 15:25:00,16.59,16.9,16.51,16.71,118700.0,13.536,13.7889,13.4707,13.6339,118700.0
2008-11-21 15:30:00,16.7,17.16,16.63,17.03,92900.0,13.6257,14.001,13.5686,13.895,92900.0
2008-11-21 15:35:00,17.02,17.46,16.99,17.22,99700.0,13.8868,14.2458,13.8623,14.05,99700.0
2008-11-21 15:40:00,17.24,17.28,16.89,16.91,123600.0,14.0663,14.0989,13.7807,13.797,123600.0
2008-11-21 15:45:00,16.9,17.23,16.7,17.23,109900.0,13.7889,14.0581,13.6257,14.0581,109900.0
2008-11-21 15:50:00,17.24,17.53,17.0,17.52,130300.0,14.0663,14.3029,13.8705,14.2947,130300.0
2008-11-21 15:55:00,17.53,18.0,17.51,17.79,442200.0,14.3029,14.6864,14.2866,14.515,442200.0
2008-11-24 09:30:00,18.66,18.66,17.91,18.31,33300.0,15.2249,15.2249,14.613,14.9393,33300.0
2008-11-24 09:35:00,18.27,18.33,17.75,17.8,57400.0,14.9067,14.9556,14.4824,14.5232,57400.0
2008-11-24 09:40:00,17.79,17.98,17.63,17.97,54500.0,14.515,14.6701,14.3845,14.6619,54500.0
2008-11-24 09:45:00,17.94,18.0,17.77,17.97,41300.0,14.6374,14.6864,14.4987,14.6619,41300.0
2008-11-24 09:50:00,17.96,18.06,17.89,17.98,58600.0,14.6537,14.7353,14.5966,14.6701,58600.0
2008-11-24 09:55:00,17.99,18.11,17.89,18.1,34900.0,14.6782,14.7761,14.5966,14.768,34900.0
2008-11-24 10:00:00,18.11,18.27,18.11,18.15,38900.0,14.7761,14.9067,14.7761,14.8088,38900.0
2008-11-24 10:05:00,18.14,18.32,18.09,18.31,33800.0,14.8006,14.9475,14.7598,14.9393,33800.0
2008-11-24 10:10:00,18.31,18.42,18.15,18.26,39500.0,14.9393,15.0291,14.8088,14.8985,39500.0
2008-11-24 10:15:00,18.31,18.42,18.23,18.39,44800.0,14.9393,15.0291,14.874,15.0046,44800.0
2008-11-24 10:20:00,18.41,18.52,18.38,18.46,46400.0,15.0209,15.1107,14.9964,15.0617,46400.0
2008-11-24 10:25:00,18.46,18.78,18.46,18.77,42300.0,15.0617,15.3228,15.0617,15.3146,42300.0
2008-11-24 10:30:00,18.76,18.97,18.68,18.7,76800.0,15.3065,15.4778,15.2412,15.2575,76800.0
2008-11-24 10:35:00,18.7,18.71,18.57,18.58,45500.0,15.2575,15.2657,15.1515,15.1596,45500.0
2008-11-24 10:40:00,18.58,18.89,18.32,18.89,86900.0,15.1596,15.4125,14.9475,15.4125,86900.0
2008-11-24 10:45:00,18.89,18.92,18.63,18.64,64000.0,15.4125,15.437,15.2004,15.2086,64000.0
2008-11-24 10:50:00,18.64,18.68,18.53,18.54,44600.0,15.2086,15.2412,15.1188,15.127,44600.0
2008-11-24 10:55:00,18.53,18.7,18.48,18.69,61400.0,15.1188,15.2575,15.078,15.2494,61400.0
2008-11-24 11:00:00,18.67,18.75,18.58,18.63,40300.0,15.233,15.2983,15.1596,15.2004,40300.0
2008-11-24 11:05:00,18.62,18.77,18.62,18.73,29700.0,15.1922,15.3146,15.1922,15.282,29700.0
2008-11-24 11:10:00,18.73,18.79,18.7,18.73,38400.0,15.282,15.331,15.2575,15.282,38400.0
2008-11-24 11:15:00,18.74,18.92,18.72,18.74,38300.0,15.2902,15.437,15.2738,15.2902,38300.0
2008-11-24 11:20:00,18.74,19.04,18.69,19.03,35900.0,15.2902,15.5349,15.2494,15.5268,35900.0
2008-11-24 11:25:00,18.98,19.1,18.98,19.01,16600.0,15.486,15.5839,15.486,15.5105,16600.0
2008-11-24 11:30:00,19.01,19.17,18.99,19.11,43900.0,15.5105,15.641,15.4941,15.592,43900.0
2008-11-24 11:35:00,19.11,19.15,18.88,18.96,58100.0,15.592,15.6247,15.4044,15.4697,58100.0
2008-11-24 11:40:00,18.96,18.98,18.75,18.92,66000.0,15.4697,15.486,15.2983,15.437,66000.0
2008-11-24 11:45:00,18.92,18.98,18.88,18.98,43500.0,15.437,15.486,15.4044,15.486,43500.0
2008-11-24 11:50:00,18.97,19.05,18.9,18.94,50000.0,15.4778,15.5431,15.4207,15.4533,50000.0
2008-11-24 11:55:00,18.94,18.99,18.86,18.87,31200.0,15.4533,15.4941,15.3881,15.3962,31200.0
2008-11-24 12:00:00,18.87,18.96,18.74,18.79,40100.0,15.3962,15.4697,15.2902,15.331,40100.0
2008-11-24 12:05:00,18.78,18.91,18.75,18.85,26000.0,15.3228,15.4289,15.2983,15.3799,26000.0
2008-11-24 12:10:00,18.84,18.84,18.64,18.7,27600.0,15.3717,15.3717,15.2086,15.2575,27600.0
2008-11-24 12:15:00,18.71,18.83,18.61,18.64,39400.0,15.2657,15.3636,15.1841,15.2086,39400.0
2008-11-24 12:20:00,18.64,18.64,18.46,18.46,75300.0,15.2086,15.2086,15.0617,15.0617,75300.0
2008-11-24 12:25:00,18.47,18.75,18.4,18.43,58900.0,15.0699,15.2983,15.0127,15.0372,58900.0
2008-11-24 12:30:00,18.44,18.72,18.43,18.65,27400.0,15.0454,15.2738,15.0372,15.2167,27400.0
2008-11-24 12:35:00,18.66,18.75,18.46,18.47,19000.0,15.2249,15.2983,15.0617,15.0699,19000.0
2008-11-24 12:40:00,18.47,18.62,18.45,18.57,37800.0,15.0699,15.1922,15.0535,15.1515,37800.0
2008-11-24 12:45:00,18.57,18.7,18.5,18.53,48800.0,15.1515,15.2575,15.0943,15.1188,48800.0
2008-11-24 12:50:00,18.54,18.8,18.52,18.72,14400.0,15.127,15.3391,15.1107,15.2738,14400.0
2008-11-24 12:55:00,18.73,18.81,18.69,18.73,17900.0,15.282,15.3473,15.2494,15.282,17900.0
2008-11-24 13:00:00,18.76,18.91,18.7,18.86,15600.0,15.3065,15.4289,15.2575,15.3881,15600.0
2008-11-24 13:05:00,18.84,18.91,18.72,18.78,47400.0,15.3717,15.4289,15.2738,15.3228,47400.0
2008-11-24 13:10:00,18.77,18.81,18.65,18.7,12400.0,15.3146,15.3473,15.2167,15.2575,12400.0
2008-11-24 13:15:00,18.7,18.85,18.65,18.79,17400.0,15.2575,15.3799,15.2167,15.331,17400.0
2008-11-24 13:20:00,18.79,18.86,18.71,18.8,14700.0,15.331,15.3881,15.2657,15.3391,14700.0
2008-11-24 13:25:00,18.8,18.92,18.76,18.92,16600.0,15.3391,15.437,15.3065,15.437,16600.0
2008-11-24 13:30:00,18.89,19.02,18.89,19.0,19000.0,15.4125,15.5186,15.4125,15.5023,19000.0
2008-11-24 13:35:00,18.98,19.02,18.83,18.91,19600.0,15.486,15.5186,15.3636,15.4289,19600.0
2008-11-24 13:40:00,18.88,18.97,18.8,18.81,18000.0,15.4044,15.4778,15.3391,15.3473,18000.0
2008-11-24 13:45:00,18.81,18.88,18.75,18.87,13400.0,15.3473,15.4044,15.2983,15.3962,13400.0
2008-11-24 13:50:00,18.85,18.98,18.83,18.96,12900.0,15.3799,15.486,15.3636,15.4697,12900.0
2008-11-24 13:55:00,18.96,19.16,18.91,19.16,32900.0,15.4697,15.6328,15.4289,15.6328,32900.0
2008-11-24 14:00:00,19.16,19.17,18.99,19.06,16100.0,15.6328,15.641,15.4941,15.5512,16100.0
2008-11-24 14:05:00,19.06,19.09,18.84,18.96,32200.0,15.5512,15.5757,15.3717,15.4697,32200.0
2008-11-24 14:10:00,18.97,19.06,18.88,18.94,20100.0,15.4778,15.5512,15.4044,15.4533,20100.0
2008-11-24 14:15:00,19.0,19.11,18.91,19.02,22500.0,15.5023,15.592,15.4289,15.5186,22500.0
2008-11-24 14:20:00,19.04,19.34,19.02,19.34,37800.0,15.5349,15.7797,15.5186,15.7797,37800.0
2008-11-24 14:25:00,19.32,19.36,19.17,19.24,28100.0,15.7634,15.796,15.641,15.6981,28100.0
2008-11-24 14:30:00,19.24,19.49,19.15,19.21,39000.0,15.6981,15.9021,15.6247,15.6736,39000.0
2008-11-24 14:35:00,19.23,19.42,19.21,19.32,24100.0,15.69,15.845,15.6736,15.7634,24100.0
2008-11-24 14:40:00,19.35,19.38,19.14,19.2,25600.0,15.7879,15.8123,15.6165,15.6655,25600.0
2008-11-24 14:45:00,19.19,19.24,19.01,19.02,29100.0,15.6573,15.6981,15.5105,15.5186,29100.0
2008-11-24 14:50:00,19.03,19.23,19.03,19.16,23500.0,15.5268,15.69,15.5268,15.6328,23500.0
2008-11-24 14:55:00,19.16,19.38,19.16,19.33,23700.0,15.6328,15.8123,15.6328,15.7715,23700.0
2008-11-24 15:00:00,19.35,19.6,19.21,19.6,57700.0,15.7879,15.9918,15.6736,15.9918,57700.0
2008-11-24 15:05:00,19.59,19.68,19.45,19.68,56700.0,15.9837,16.0571,15.8695,16.0571,56700.0
2008-11-24 15:10:00,19.68,19.84,19.54,19.64,85900.0,16.0571,16.1877,15.9429,16.0245,85900.0
2008-11-24 15:15:00,19.67,19.8,19.54,19.71,40700.0,16.049,16.155,15.9429,16.0816,40700.0
2008-11-24 15:20:00,19.71,19.78,19.6,19.68,41600.0,16.0816,16.1387,15.9918,16.0571,41600.0
2008-11-24 15:25:00,19.68,19.96,19.68,19.95,43600.0,16.0571,16.2856,16.0571,16.2774,43600.0
2008-11-24 15:30:00,19.97,19.97,19.7,19.76,39400.0,16.2937,16.2937,16.0734,16.1224,39400.0
2008-11-24 15:35:00,19.76,19.95,19.72,19.9,74800.0,16.1224,16.2774,16.0897,16.2366,74800.0
2008-11-24 15:40:00,19.91,20.22,19.9,20.12,123300.0,16.2448,16.4977,16.2366,16.4161,123300.0
2008-11-24 15:45:00,20.1,20.15,19.9,19.92,121200.0,16.3998,16.4406,16.2366,16.2529,121200.0
2008-11-24 15:50:00,19.91,20.01,19.5,19.8,213300.0,16.2448,16.3264,15.9102,16.155,213300.0
2008-11-24 15:55:00,19.8,20.04,19.77,19.93,234800.0,16.155,16.3508,16.1305,16.2611,234800.0
2008-11-25 09:30:00,20.42,20.58,19.58,19.62,82000.0,16.6609,16.7914,15.9755,16.0082,82000.0
2008-11-25 09:35:00,19.62,19.68,19.3,19.4,70000.0,16.0082,16.0571,15.7471,15.8287,70000.0
2008-11-25 09:40:00,19.35,19.6,19.13,19.2,76600.0,15.7879,15.9918,15.6084,15.6655,76600.0
2008-11-25 09:45:00,19.18,19.54,19.14,19.43,71400.0,15.6492,15.9429,15.6165,15.8531,71400.0
2008-11-25 09:50:00,19.4,19.53,19.22,19.22,39000.0,15.8287,15.9347,15.6818,15.6818,39000.0
2008-11-25 09:55:00,19.22,19.23,19.02,19.17,70900.0,15.6818,15.69,15.5186,15.641,70900.0
2008-11-25 10:00:00,19.16,19.41,19.16,19.31,72300.0,15.6328,15.8368,15.6328,15.7552,72300.0
2008-11-25 10:05:00,19.3,19.58,19.29,19.58,40000.0,15.7471,15.9755,15.7389,15.9755,40000.0
2008-11-25 10:10:00,19.59,19.61,19.28,19.42,40500.0,15.9837,16.0,15.7307,15.845,40500.0
2008-11-25 10:15:00,19.4,19.46,19.14,19.26,47100.0,15.8287,15.8776,15.6165,15.7144,47100.0
2008-11-25 10:20:00,19.27,19.33,18.97,18.99,85800.0,15.7226,15.7715,15.4778,15.4941,85800.0
2008-11-25 10:25:00,18.99,19.14,18.91,19.14,79700.0,15.4941,15.6165,15.4289,15.6165,79700.0
2008-11-25 10:30:00,19.13,19.37,19.05,19.3,52000.0,15.6084,15.8042,15.5431,15.7471,52000.0
2008-11-25 10:35:00,19.3,19.49,19.25,19.42,65000.0,15.7471,15.9021,15.7063,15.845,65000.0
2008-11-25 10:40:00,19.4,19.43,19.01,19.09,38700.0,15.8287,15.8531,15.5105,15.5757,38700.0
2008-11-25 10:45:00,19.11,19.14,18.87,18.87,26200.0,15.592,15.6165,15.3962,15.3962,26200.0
2008-11-25 10:50:00,18.88,19.02,18.77,18.92,41100.0,15.4044,15.5186,15.3146,15.437,41100.0
2008-11-25 10:55:00,18.94,19.12,18.94,19.05,34000.0,15.4533,15.6002,15.4533,15.5431,34000.0
2008-11-25 11:00:00,19.04,19.23,18.99,19.0,25500.0,15.5349,15.69,15.4941,15.5023,25500.0
2008-11-25 11:05:00,19.0,19.02,18.67,18.77,66500.0,15.5023,15.5186,15.233,15.3146,66500.0
2008-11-25 11:10:00,18.79,19.1,18.78,19.06,60000.0,15.331,15.5839,15.3228,15.5512,60000.0
2008-11-25 11:15:00,19.06,19.15,18.9,19.13,33600.0,15.5512,15.6247,15.4207,15.6084,33600.0
2008-11-25 11:20:00,19.16,19.38,19.15,19.29,62700.0,15.6328,15.8123,15.6247,15.7389,62700.0
2008-11-25 11:25:00,19.29,19.4,19.22,19.32,20800.0,15.7389,15.8287,15.6818,15.7634,20800.0
2008-11-25 11:30:00,19.29,19.32,19.12,19.15,16500.0,15.7389,15.7634,15.6002,15.6247,16500.0
2008-11-25 11:35:00,19.14,19.2,19.06,19.09,16800.0,15.6165,15.6655,15.5512,15.5757,16800.0
2008-11-25 11:40:00,19.09,19.47,19.07,19.38,61800.0,15.5757,15.8858,15.5594,15.8123,61800.0
2008-11-25 11:45:00,19.39,19.4,19.18,19.23,22400.0,15.8205,15.8287,15.6492,15.69,22400.0
2008-11-25 11:50:00,19.25,19.28,18.99,19.09,32500.0,15.7063,15.7307,15.4941,15.5757,32500.0
2008-11-25 11:55:00,19.11,19.17,18.95,18.95,16600.0,15.592,15.641,15.4615,15.4615,16600.0
2008-11-25 12:00:00,18.97,19.06,18.94,18.98,31400.0,15.4778,15.5512,15.4533,15.486,31400.0
2008-11-25 12:05:00,18.98,18.99,18.91,18.97,8600.0,15.486,15.4941,15.4289,15.4778,8600.0
2008-11-25 12:10:00,18.95,18.98,18.78,18.8,7100.0,15.4615,15.486,15.3228,15.3391,7100.0
2008-11-25 12:15:00,18.8,18.89,18.78,18.84,10200.0,15.3391,15.4125,15.3228,15.3717,10200.0
2008-11-25 12:20:00,18.83,18.86,18.67,18.67,9600.0,15.3636,15.3881,15.233,15.233,9600.0
2008-11-25 12:25:00,18.67,18.71,18.62,18.7,11900.0,15.233,15.2657,15.1922,15.2575,11900.0
2008-11-25 12:30:00,18.7,18.76,18.65,18.7,11100.0,15.2575,15.3065,15.2167,15.2575,11100.0
2008-11-25 12:35:00,18.71,18.92,18.7,18.84,13200.0,15.2657,15.437,15.2575,15.3717,13200.0
2008-11-25 12:40:00,18.81,18.86,18.73,18.73,15700.0,15.3473,15.3881,15.282,15.282,15700.0
2008-11-25 12:45:00,18.73,18.74,18.59,18.62,18600.0,15.282,15.2902,15.1678,15.1922,18600.0
2008-11-25 12:50:00,18.62,18.69,18.52,18.52,18200.0,15.1922,15.2494,15.1107,15.1107,18200.0
2008-11-25 12:55:00,18.51,18.61,18.38,18.51,21000.0,15.1025,15.1841,14.9964,15.1025,21000.0
2008-11-25 13:00:00,18.51,18.56,18.39,18.39,14300.0,15.1025,15.1433,15.0046,15.0046,14300.0
2008-11-25 13:05:00,18.39,18.6,18.39,18.6,44300.0,15.0046,15.1759,15.0046,15.1759,44300.0
2008-11-25 13:10:00,18.6,18.67,18.56,18.61,29300.0,15.1759,15.233,15.1433,15.1841,29300.0
2008-11-25 13:15:00,18.61,18.72,18.54,18.72,33800.0,15.1841,15.2738,15.127,15.2738,33800.0
2008-11-25 13:20:00,18.72,18.75,18.6,18.6,19200.0,15.2738,15.2983,15.1759,15.1759,19200.0
2008-11-25 13:25:00,18.6,18.83,18.59,18.79,18500.0,15.1759,15.3636,15.1678,15.331,18500.0
2008-11-25 13:30:00,18.79,18.95,18.79,18.86,19300.0,15.331,15.4615,15.331,15.3881,19300.0
2008-11-25 13:35:00,18.86,18.97,18.86,18.91,12100.0,15.3881,15.4778,15.3881,15.4289,12100.0
2008-11-25 13:40:00,18.91,18.96,18.81,18.81,14900.0,15.4289,15.4697,15.3473,15.3473,14900.0
2008-11-25 13:45:00,18.84,18.93,18.82,18.88,20200.0,15.3717,15.4452,15.3554,15.4044,20200.0
2008-11-25 13:50:00,18.86,18.87,18.74,18.74,29000.0,15.3881,15.3962,15.2902,15.2902,29000.0
2008-11-25 13:55:00,18.74,18.88,18.71,18.83,47800.0,15.2902,15.4044,15.2657,15.3636,47800.0
2008-11-25 14:00:00,18.84,18.88,18.77,18.83,47700.0,15.3717,15.4044,15.3146,15.3636,47700.0
2008-11-25 14:05:00,18.82,18.89,18.66,18.68,29600.0,15.3554,15.4125,15.2249,15.2412,29600.0
2008-11-25 14:10:00,18.68,18.68,18.48,18.64,43900.0,15.2412,15.2412,15.078,15.2086,43900.0
2008-11-25 14:15:00,18.64,18.75,18.59,18.75,57900.0,15.2086,15.2983,15.1678,15.2983,57900.0
2008-11-25 14:20:00,18.74,18.74,18.66,18.69,43700.0,15.2902,15.2902,15.2249,15.2494,43700.0
2008-11-25 14:25:00,18.69,18.69,18.51,18.51,28600.0,15.2494,15.2494,15.1025,15.1025,28600.0
2008-11-25 14:30:00,18.52,18.81,18.45,18.78,33500.0,15.1107,15.3473,15.0535,15.3228,33500.0
2008-11-25 14:35:00,18.77,18.84,18.69,18.79,27600.0,15.3146,15.3717,15.2494,15.331,27600.0
2008-11-25 14:40:00,18.8,18.96,18.79,18.95,54800.0,15.3391,15.4697,15.331,15.4615,54800.0
2008-11-25 14:45:00,18.96,19.0,18.92,18.95,30000.0,15.4697,15.5023,15.437,15.4615,30000.0
2008-11-25 14:50:00,18.96,19.04,18.79,19.04,33100.0,15.4697,15.5349,15.331,15.5349,33100.0
2008-11-25 14:55:00,19.04,19.26,19.0,19.19,58300.0,15.5349,15.7144,15.5023,15.6573,58300.0
2008-11-25 15:00:00,19.17,19.56,19.11,19.56,85800.0,15.641,15.9592,15.592,15.9592,85800.0
2008-11-25 15:05:00,19.57,19.7,19.54,19.64,77800.0,15.9674,16.0734,15.9429,16.0245,77800.0
2008-11-25 15:10:00,19.64,19.8,19.59,19.75,85800.0,16.0245,16.155,15.9837,16.1142,85800.0
2008-11-25 15:15:00,19.75,19.97,19.75,19.93,76700.0,16.1142,16.2937,16.1142,16.2611,76700.0
2008-11-25 15:20:00,19.93,19.93,19.64,19.64,81200.0,16.2611,16.2611,16.0245,16.0245,81200.0
2008-11-25 15:25:00,19.65,19.93,19.59,19.82,99900.0,16.0326,16.2611,15.9837,16.1713,99900.0
2008-11-25 15:30:00,19.84,19.93,19.79,19.87,87500.0,16.1877,16.2611,16.1469,16.2121,87500.0
2008-11-25 15:35:00,19.9,20.2,19.85,20.01,120000.0,16.2366,16.4814,16.1958,16.3264,120000.0
2008-11-25 15:40:00,20.03,20.14,19.92,20.01,168000.0,16.3427,16.4324,16.2529,16.3264,168000.0
2008-11-25 15:45:00,19.99,20.06,19.79,19.97,129700.0,16.31,16.3672,16.1469,16.2937,129700.0
2008-11-25 15:50:00,19.98,20.14,19.93,20.1,108500.0,16.3019,16.4324,16.2611,16.3998,108500.0
2008-11-25 15:55:00,20.12,20.12,19.77,19.98,163600.0,16.4161,16.4161,16.1305,16.3019,163600.0
2008-11-26 09:30:00,19.59,19.59,19.22,19.39,35100.0,15.9837,15.9837,15.6818,15.8205,35100.0
2008-11-26 09:35:00,19.39,19.73,19.33,19.33,22100.0,15.8205,16.0979,15.7715,15.7715,22100.0
2008-11-26 09:40:00,19.35,19.55,19.21,19.25,36700.0,15.7879,15.951,15.6736,15.7063,36700.0
2008-11-26 09:45:00,19.27,19.64,19.27,19.47,26800.0,15.7226,16.0245,15.7226,15.8858,26800.0
2008-11-26 09:50:00,19.47,19.74,19.42,19.72,26700.0,15.8858,16.1061,15.845,16.0897,26700.0
2008-11-26 09:55:00,19.72,19.72,19.51,19.56,33600.0,16.0897,16.0897,15.9184,15.9592,33600.0
2008-11-26 10:00:00,19.58,19.84,19.52,19.81,19500.0,15.9755,16.1877,15.9266,16.1632,19500.0
2008-11-26 10:05:00,19.8,19.8,19.5,19.52,27300.0,16.155,16.155,15.9102,15.9266,27300.0
2008-11-26 10:10:00,19.52,19.69,19.48,19.58,57800.0,15.9266,16.0653,15.8939,15.9755,57800.0
2008-11-26 10:15:00,19.58,19.93,19.58,19.82,19200.0,15.9755,16.2611,15.9755,16.1713,19200.0
2008-11-26 10:20:00,19.82,19.99,19.78,19.97,21300.0,16.1713,16.31,16.1387,16.2937,21300.0
2008-11-26 10:25:00,19.97,20.08,19.96,19.96,38100.0,16.2937,16.3835,16.2856,16.2856,38100.0
2008-11-26 10:30:00,19.97,20.16,19.88,20.16,35600.0,16.2937,16.4488,16.2203,16.4488,35600.0
2008-11-26 10:35:00,20.14,20.16,19.95,20.0,57200.0,16.4324,16.4488,16.2774,16.3182,57200.0
2008-11-26 10:40:00,20.01,20.14,19.98,20.12,20400.0,16.3264,16.4324,16.3019,16.4161,20400.0
2008-11-26 10:45:00,20.12,20.22,20.01,20.02,19400.0,16.4161,16.4977,16.3264,16.3345,19400.0
2008-11-26 10:50:00,20.03,20.17,19.93,20.07,24800.0,16.3427,16.4569,16.2611,16.3753,24800.0
2008-11-26 10:55:00,20.08,20.24,20.07,20.21,19900.0,16.3835,16.514,16.3753,16.4895,19900.0
2008-11-26 11:00:00,20.23,20.34,20.16,20.31,83800.0,16.5059,16.5956,16.4488,16.5711,83800.0
2008-11-26 11:05:00,20.31,20.34,20.04,20.09,39400.0,16.5711,16.5956,16.3508,16.3916,39400.0
2008-11-26 11:10:00,20.09,20.38,20.09,20.32,28300.0,16.3916,16.6283,16.3916,16.5793,28300.0
2008-11-26 11:15:00,20.31,20.37,20.22,20.33,48100.0,16.5711,16.6201,16.4977,16.5875,48100.0
2008-11-26 11:20:00,20.33,20.37,20.22,20.26,55200.0,16.5875,16.6201,16.4977,16.5303,55200.0
2008-11-26 11:25:00,20.3,20.31,20.15,20.15,24300.0,16.563,16.5711,16.4406,16.4406,24300.0
2008-11-26 11:30:00,20.13,20.26,20.11,20.17,38100.0,16.4243,16.5303,16.408,16.4569,38100.0
2008-11-26 11:35:00,20.19,20.5,20.19,20.33,57500.0,16.4732,16.7262,16.4732,16.5875,57500.0
2008-11-26 11:40:00,20.33,20.43,20.29,20.42,51000.0,16.5875,16.669,16.5548,16.6609,51000.0
2008-11-26 11:45:00,20.39,20.72,20.36,20.7,56100.0,16.6364,16.9057,16.6119,16.8893,56100.0
2008-11-26 11:50:00,20.69,20.7,20.48,20.53,29400.0,16.8812,16.8893,16.7098,16.7506,29400.0
2008-11-26 11:55:00,20.53,20.67,20.47,20.49,18000.0,16.7506,16.8649,16.7017,16.718,18000.0
2008-11-26 12:00:00,20.46,20.47,20.31,20.36,23300.0,16.6935,16.7017,16.5711,16.6119,23300.0
2008-11-26 12:05:00,20.36,20.45,20.29,20.44,46800.0,16.6119,16.6854,16.5548,16.6772,46800.0
2008-11-26 12:10:00,20.43,20.49,20.34,20.41,24900.0,16.669,16.718,16.5956,16.6527,24900.0
2008-11-26 12:15:00,20.4,20.53,20.4,20.48,15700.0,16.6446,16.7506,16.6446,16.7098,15700.0
2008-11-26 12:20:00,20.48,20.61,20.47,20.61,13800.0,16.7098,16.8159,16.7017,16.8159,13800.0
2008-11-26 12:25:00,20.6,20.64,20.55,20.63,26600.0,16.8078,16.8404,16.767,16.8322,26600.0
2008-11-26 12:30:00,20.63,20.64,20.55,20.62,30900.0,16.8322,16.8404,16.767,16.8241,30900.0
2008-11-26 12:35:00,20.62,20.72,20.6,20.7,24900.0,16.8241,16.9057,16.8078,16.8893,24900.0
2008-11-26 12:40:00,20.7,20.71,20.63,20.71,36200.0,16.8893,16.8975,16.8322,16.8975,36200.0
2008-11-26 12:45:00,20.71,20.76,20.68,20.74,46800.0,16.8975,16.9383,16.873,16.922,46800.0
2008-11-26 12:50:00,20.75,20.77,20.72,20.74,27400.0,16.9301,16.9465,16.9057,16.922,27400.0
2008-11-26 12:55:00,20.73,20.85,20.7,20.83,19900.0,16.9138,17.0117,16.8893,16.9954,19900.0
2008-11-26 13:00:00,20.84,20.94,20.82,20.93,28500.0,17.0036,17.0852,16.9873,17.077,28500.0
2008-11-26 13:05:00,20.92,21.04,20.85,20.88,29200.0,17.0688,17.1668,17.0117,17.0362,29200.0
2008-11-26 13:10:00,20.87,20.9,20.73,20.74,23900.0,17.028,17.0525,16.9138,16.922,23900.0
2008-11-26 13:15:00,20.74,20.77,20.7,20.75,16400.0,16.922,16.9465,16.8893,16.9301,16400.0
2008-11-26 13:20:00,20.77,20.78,20.5,20.52,58900.0,16.9465,16.9546,16.7262,16.7425,58900.0
2008-11-26 13:25:00,20.51,20.69,20.41,20.68,49600.0,16.7343,16.8812,16.6527,16.873,49600.0
2008-11-26 13:30:00,20.68,20.69,20.48,20.48,27900.0,16.873,16.8812,16.7098,16.7098,27900.0
2008-11-26 13:35:00,20.49,20.64,20.48,20.64,31900.0,16.718,16.8404,16.7098,16.8404,31900.0
2008-11-26 13:40:00,20.64,20.69,20.55,20.68,35300.0,16.8404,16.8812,16.767,16.873,35300.0
2008-11-26 13:45:00,20.66,20.69,20.58,20.59,20300.0,16.8567,16.8812,16.7914,16.7996,20300.0
2008-11-26 13:50:00,20.59,20.64,20.51,20.53,19100.0,16.7996,16.8404,16.7343,16.7506,19100.0
2008-11-26 13:55:00,20.53,20.6,20.48,20.59,18600.0,16.7506,16.8078,16.7098,16.7996,18600.0
2008-11-26 14:00:00,20.58,20.58,20.43,20.5,23700.0,16.7914,16.7914,16.669,16.7262,23700.0
2008-11-26 14:05:00,20.5,20.54,20.42,20.46,40700.0,16.7262,16.7588,16.6609,16.6935,40700.0
2008-11-26 14:10:00,20.46,20.47,20.4,20.4,22800.0,16.6935,16.7017,16.6446,16.6446,22800.0
2008-11-26 14:15:00,20.4,20.59,20.38,20.54,28400.0,16.6446,16.7996,16.6283,16.7588,28400.0
2008-11-26 14:20:00,20.55,20.67,20.54,20.66,36600.0,16.767,16.8649,16.7588,16.8567,36600.0
2008-11-26 14:25:00,20.65,20.68,20.53,20.59,40600.0,16.8485,16.873,16.7506,16.7996,40600.0
2008-11-26 14:30:00,20.58,20.8,20.56,20.79,51400.0,16.7914,16.9709,16.7751,16.9628,51400.0
2008-11-26 14:35:00,20.79,20.85,20.73,20.78,60500.0,16.9628,17.0117,16.9138,16.9546,60500.0
2008-11-26 14:40:00,20.77,20.88,20.76,20.79,43200.0,16.9465,17.0362,16.9383,16.9628,43200.0
2008-11-26 14:45:00,20.79,20.86,20.73,20.83,59400.0,16.9628,17.0199,16.9138,16.9954,59400.0
2008-11-26 14:50:00,20.83,20.99,20.83,20.98,34600.0,16.9954,17.126,16.9954,17.1178,34600.0
2008-11-26 14:55:00,20.98,21.14,20.98,21.04,85300.0,17.1178,17.2483,17.1178,17.1668,85300.0
2008-11-26 15:00:00,21.06,21.21,21.06,21.09,80700.0,17.1831,17.3055,17.1831,17.2075,80700.0
2008-11-26 15:05:00,21.08,21.2,21.05,21.15,43000.0,17.1994,17.2973,17.1749,17.2565,43000.0
2008-11-26 15:10:00,21.13,21.38,21.1,21.37,66500.0,17.2402,17.4442,17.2157,17.436,66500.0
2008-11-26 15:15:00,21.37,21.47,21.33,21.36,60800.0,17.436,17.5176,17.4034,17.4278,60800.0
2008-11-26 15:20:00,21.37,21.37,21.13,21.13,63300.0,17.436,17.436,17.2402,17.2402,63300.0
2008-11-26 15:25:00,21.16,21.22,21.06,21.1,54100.0,17.2647,17.3136,17.1831,17.2157,54100.0
2008-11-26 15:30:00,21.1,21.12,21.02,21.1,94900.0,17.2157,17.232,17.1504,17.2157,94900.0
2008-11-26 15:35:00,21.09,21.12,21.05,21.08,99100.0,17.2075,17.232,17.1749,17.1994,99100.0
2008-11-26 15:40:00,21.1,21.1,21.02,21.08,101100.0,17.2157,17.2157,17.1504,17.1994,101100.0
2008-11-26 15:45:00,21.08,21.19,21.06,21.17,101500.0,17.1994,17.2891,17.1831,17.2728,101500.0
2008-11-26 15:50:00,21.17,21.25,21.08,21.25,71500.0,17.2728,17.3381,17.1994,17.3381,71500.0
2008-11-26 15:55:00,21.24,21.38,21.22,21.25,165000.0,17.3299,17.4442,17.3136,17.3381,165000.0
2008-11-28 09:30:00,21.26,21.26,20.18,20.55,108800.0,17.3463,17.3463,16.4651,16.767,108800.0
2008-11-28 09:35:00,20.55,20.89,20.47,20.88,32300.0,16.767,17.0444,16.7017,17.0362,32300.0
2008-11-28 09:40:00,20.95,21.13,20.87,21.13,55700.0,17.0933,17.2402,17.028,17.2402,55700.0
2008-11-28 09:45:00,21.13,21.35,20.79,20.81,77800.0,17.2402,17.4197,16.9628,16.9791,77800.0
2008-11-28 09:50:00,20.75,20.98,20.71,20.89,21200.0,16.9301,17.1178,16.8975,17.0444,21200.0
2008-11-28 09:55:00,20.88,21.03,20.82,20.99,29900.0,17.0362,17.1586,16.9873,17.126,29900.0
2008-11-28 10:00:00,21.01,21.07,20.95,21.02,34000.0,17.1423,17.1912,17.0933,17.1504,34000.0
2008-11-28 10:05:00,21.01,21.02,20.8,20.95,57500.0,17.1423,17.1504,16.9709,17.0933,57500.0
2008-11-28 10:10:00,20.95,21.02,20.93,21.0,32700.0,17.0933,17.1504,17.077,17.1341,32700.0
2008-11-28 10:15:00,21.0,21.08,20.92,21.05,25700.0,17.1341,17.1994,17.0688,17.1749,25700.0
2008-11-28 10:20:00,21.05,21.15,21.01,21.05,21300.0,17.1749,17.2565,17.1423,17.1749,21300.0
2008-11-28 10:25:00,21.05,21.1,20.99,20.99,16900.0,17.1749,17.2157,17.126,17.126,16900.0
2008-11-28 10:30:00,20.99,21.03,20.98,21.03,28100.0,17.126,17.1586,17.1178,17.1586,28100.0
2008-11-28 10:35:00,21.02,21.04,20.94,21.0,21300.0,17.1504,17.1668,17.0852,17.1341,21300.0
2008-11-28 10:40:00,20.98,21.13,20.97,21.04,24600.0,17.1178,17.2402,17.1096,17.1668,24600.0
2008-11-28 10:45:00,21.04,21.06,20.97,21.0,23300.0,17.1668,17.1831,17.1096,17.1341,23300.0
2008-11-28 10:50:00,21.01,21.04,20.99,21.0,8000.0,17.1423,17.1668,17.126,17.1341,8000.0
2008-11-28 10:55:00,20.98,21.02,20.98,21.01,11700.0,17.1178,17.1504,17.1178,17.1423,11700.0
2008-11-28 11:00:00,21.01,21.1,20.99,21.01,16000.0,17.1423,17.2157,17.126,17.1423,16000.0
2008-11-28 11:05:00,21.01,21.03,20.99,21.01,11900.0,17.1423,17.1586,17.126,17.1423,11900.0
2008-11-28 11:10:00,21.02,21.07,21.02,21.05,11400.0,17.1504,17.1912,17.1504,17.1749,11400.0
2008-11-28 11:15:00,21.06,21.06,20.99,21.0,18900.0,17.1831,17.1831,17.126,17.1341,18900.0
2008-11-28 11:20:00,20.99,21.03,20.99,21.03,4900.0,17.126,17.1586,17.126,17.1586,4900.0
2008-11-28 11:25:00,21.05,21.13,21.05,21.06,30100.0,17.1749,17.2402,17.1749,17.1831,30100.0
2008-11-28 11:30:00,21.08,21.11,21.01,21.11,29800.0,17.1994,17.2239,17.1423,17.2239,29800.0
2008-11-28 11:35:00,21.11,21.11,20.99,21.04,15400.0,17.2239,17.2239,17.126,17.1668,15400.0
2008-11-28 11:40:00,21.04,21.14,21.04,21.09,19900.0,17.1668,17.2483,17.1668,17.2075,19900.0
2008-11-28 11:45:00,21.12,21.14,21.06,21.14,11500.0,17.232,17.2483,17.1831,17.2483,11500.0
2008-11-28 11:50:00,21.15,21.41,21.15,21.4,29000.0,17.2565,17.4686,17.2565,17.4605,29000.0
2008-11-28 11:55:00,21.4,21.52,21.4,21.44,41500.0,17.4605,17.5584,17.4605,17.4931,41500.0
2008-11-28 12:00:00,21.42,21.43,21.39,21.39,21700.0,17.4768,17.485,17.4523,17.4523,21700.0
2008-11-28 12:05:00,21.4,21.46,21.39,21.44,9200.0,17.4605,17.5094,17.4523,17.4931,9200.0
2008-11-28 12:10:00,21.44,21.51,21.44,21.49,6900.0,17.4931,17.5502,17.4931,17.5339,6900.0
2008-11-28 12:15:00,21.52,21.54,21.41,21.44,17200.0,17.5584,17.5747,17.4686,17.4931,17200.0
2008-11-28 12:20:00,21.45,21.53,21.45,21.51,14100.0,17.5013,17.5665,17.5013,17.5502,14100.0
2008-11-28 12:25:00,21.5,21.51,21.33,21.36,34500.0,17.5421,17.5502,17.4034,17.4278,34500.0
2008-11-28 12:30:00,21.35,21.38,21.29,21.36,12000.0,17.4197,17.4442,17.3707,17.4278,12000.0
2008-11-28 12:35:00,21.37,21.47,21.36,21.47,27600.0,17.436,17.5176,17.4278,17.5176,27600.0
2008-11-28 12:40:00,21.47,21.63,21.47,21.6,42800.0,17.5176,17.6481,17.5176,17.6237,42800.0
2008-11-28 12:45:00,21.59,21.59,21.41,21.46,38900.0,17.6155,17.6155,17.4686,17.5094,38900.0
2008-11-28 12:50:00,21.45,21.69,21.45,21.65,48000.0,17.5013,17.6971,17.5013,17.6645,48000.0
2008-11-28 12:55:00,21.65,21.73,21.58,21.73,63100.0,17.6645,17.7297,17.6073,17.7297,63100.0
2008-11-28 13:00:00,21.71,21.71,21.71,21.71,206500.0,17.7134,17.7134,17.7134,17.7134,206500.0
2008-11-28 13:05:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:10:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:15:00,21.71,21.71,21.71,21.71,1100.0,17.7134,17.7134,17.7134,17.7134,1100.0
2008-11-28 13:20:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:25:00,21.71,21.71,21.71,21.71,23700.0,17.7134,17.7134,17.7134,17.7134,23700.0
2008-11-28 13:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:35:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:40:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:45:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:50:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:55:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:00:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:05:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:10:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:15:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:20:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:25:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:35:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:40:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:45:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:50:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:55:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:00:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:05:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:10:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:15:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:20:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:25:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:35:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:40:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:45:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:50:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:55:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-12-01 09:30:00,21.04,21.23,20.5,20.5,70200.0,17.1668,17.3218,16.7262,16.7262,70200.0
2008-12-01 09:35:00,20.5,20.51,20.26,20.29,34900.0,16.7262,16.7343,16.5303,16.5548,34900.0
2008-12-01 09:40:00,20.29,20.51,20.14,20.35,33700.0,16.5548,16.7343,16.4324,16.6038,33700.0
2008-12-01 09:45:00,20.36,20.52,20.32,20.49,45800.0,16.6119,16.7425,16.5793,16.718,45800.0
2008-12-01 09:50:00,20.47,20.48,20.27,20.31,78400.0,16.7017,16.7098,16.5385,16.5711,78400.0
2008-12-01 09:55:00,20.31,20.42,20.3,20.39,48300.0,16.5711,16.6609,16.563,16.6364,48300.0
2008-12-01 10:00:00,20.36,20.43,20.3,20.3,30400.0,16.6119,16.669,16.563,16.563,30400.0
2008-12-01 10:05:00,20.3,20.33,20.14,20.2,26300.0,16.563,16.5875,16.4324,16.4814,26300.0
2008-12-01 10:10:00,20.26,20.34,20.18,20.24,16100.0,16.5303,16.5956,16.4651,16.514,16100.0
2008-12-01 10:15:00,20.25,20.41,20.19,20.23,25900.0,16.5222,16.6527,16.4732,16.5059,25900.0
2008-12-01 10:20:00,20.25,20.3,20.04,20.07,29900.0,16.5222,16.563,16.3508,16.3753,29900.0
2008-12-01 10:25:00,20.05,20.09,19.99,20.08,36500.0,16.359,16.3916,16.31,16.3835,36500.0
2008-12-01 10:30:00,20.06,20.09,20.0,20.06,22300.0,16.3672,16.3916,16.3182,16.3672,22300.0
2008-12-01 10:35:00,20.06,20.1,20.01,20.05,16400.0,16.3672,16.3998,16.3264,16.359,16400.0
2008-12-01 10:40:00,20.01,20.09,19.99,20.05,27900.0,16.3264,16.3916,16.31,16.359,27900.0
2008-12-01 10:45:00,20.06,20.1,20.04,20.05,10800.0,16.3672,16.3998,16.3508,16.359,10800.0
2008-12-01 10:50:00,20.05,20.09,20.03,20.09,11500.0,16.359,16.3916,16.3427,16.3916,11500.0
2008-12-01 10:55:00,20.08,20.17,20.0,20.03,17200.0,16.3835,16.4569,16.3182,16.3427,17200.0
2008-12-01 11:00:00,20.01,20.03,19.89,19.91,25200.0,16.3264,16.3427,16.2285,16.2448,25200.0
2008-12-01 11:05:00,19.9,19.92,19.83,19.83,15600.0,16.2366,16.2529,16.1795,16.1795,15600.0
2008-12-01 11:10:00,19.82,19.92,19.8,19.92,8600.0,16.1713,16.2529,16.155,16.2529,8600.0
2008-12-01 11:15:00,19.95,20.06,19.95,20.05,10800.0,16.2774,16.3672,16.2774,16.359,10800.0
2008-12-01 11:20:00,20.06,20.1,20.01,20.06,17500.0,16.3672,16.3998,16.3264,16.3672,17500.0
2008-12-01 11:25:00,20.05,20.06,19.97,20.0,22800.0,16.359,16.3672,16.2937,16.3182,22800.0
2008-12-01 11:30:00,19.99,20.1,19.98,20.1,6900.0,16.31,16.3998,16.3019,16.3998,6900.0
2008-12-01 11:35:00,20.1,20.17,20.1,20.16,6700.0,16.3998,16.4569,16.3998,16.4488,6700.0
2008-12-01 11:40:00,20.17,20.25,20.17,20.22,12300.0,16.4569,16.5222,16.4569,16.4977,12300.0
2008-12-01 11:45:00,20.2,20.25,20.2,20.2,11700.0,16.4814,16.5222,16.4814,16.4814,11700.0
2008-12-01 11:50:00,20.2,20.21,20.13,20.15,11800.0,16.4814,16.4895,16.4243,16.4406,11800.0
2008-12-01 11:55:00,20.15,20.17,20.1,20.13,4800.0,16.4406,16.4569,16.3998,16.4243,4800.0
2008-12-01 12:00:00,20.11,20.14,20.01,20.01,14800.0,16.408,16.4324,16.3264,16.3264,14800.0
2008-12-01 12:05:00,20.03,20.03,19.95,19.99,10700.0,16.3427,16.3427,16.2774,16.31,10700.0
2008-12-01 12:10:00,19.98,20.06,19.97,19.99,9000.0,16.3019,16.3672,16.2937,16.31,9000.0
2008-12-01 12:15:00,19.98,19.98,19.86,19.89,8500.0,16.3019,16.3019,16.204,16.2285,8500.0
2008-12-01 12:20:00,19.87,19.87,19.75,19.81,20100.0,16.2121,16.2121,16.1142,16.1632,20100.0
2008-12-01 12:25:00,19.78,19.79,19.7,19.73,42200.0,16.1387,16.1469,16.0734,16.0979,42200.0
2008-12-01 12:30:00,19.74,19.86,19.73,19.86,26800.0,16.1061,16.204,16.0979,16.204,26800.0
2008-12-01 12:35:00,19.84,19.89,19.82,19.89,22100.0,16.1877,16.2285,16.1713,16.2285,22100.0
2008-12-01 12:40:00,19.89,19.94,19.85,19.92,23000.0,16.2285,16.2692,16.1958,16.2529,23000.0
2008-12-01 12:45:00,19.92,20.1,19.87,20.09,26900.0,16.2529,16.3998,16.2121,16.3916,26900.0
2008-12-01 12:50:00,20.09,20.1,20.01,20.08,40400.0,16.3916,16.3998,16.3264,16.3835,40400.0
2008-12-01 12:55:00,20.06,20.09,19.99,20.01,28600.0,16.3672,16.3916,16.31,16.3264,28600.0
2008-12-01 13:00:00,20.04,20.08,19.97,19.97,18700.0,16.3508,16.3835,16.2937,16.2937,18700.0
2008-12-01 13:05:00,19.98,20.02,19.93,19.99,17500.0,16.3019,16.3345,16.2611,16.31,17500.0
2008-12-01 13:10:00,20.0,20.17,19.99,20.16,22200.0,16.3182,16.4569,16.31,16.4488,22200.0
2008-12-01 13:15:00,20.16,20.2,20.09,20.1,12700.0,16.4488,16.4814,16.3916,16.3998,12700.0
2008-12-01 13:20:00,20.1,20.12,20.02,20.02,5400.0,16.3998,16.4161,16.3345,16.3345,5400.0
2008-12-01 13:25:00,20.02,20.02,19.96,19.98,13000.0,16.3345,16.3345,16.2856,16.3019,13000.0
2008-12-01 13:30:00,19.98,20.24,19.97,20.18,26800.0,16.3019,16.514,16.2937,16.4651,26800.0
2008-12-01 13:35:00,20.18,20.18,20.12,20.14,16500.0,16.4651,16.4651,16.4161,16.4324,16500.0
2008-12-01 13:40:00,20.15,20.21,20.1,20.11,32000.0,16.4406,16.4895,16.3998,16.408,32000.0
2008-12-01 13:45:00,20.09,20.2,20.06,20.12,60200.0,16.3916,16.4814,16.3672,16.4161,60200.0
2008-12-01 13:50:00,20.11,20.15,20.02,20.02,27400.0,16.408,16.4406,16.3345,16.3345,27400.0
2008-12-01 13:55:00,20.02,20.23,20.0,20.19,32900.0,16.3345,16.5059,16.3182,16.4732,32900.0
2008-12-01 14:00:00,20.2,20.24,20.03,20.03,20700.0,16.4814,16.514,16.3427,16.3427,20700.0
2008-12-01 14:05:00,20.04,20.05,19.89,20.0,28200.0,16.3508,16.359,16.2285,16.3182,28200.0
2008-12-01 14:10:00,19.99,20.01,19.93,19.98,16000.0,16.31,16.3264,16.2611,16.3019,16000.0
2008-12-01 14:15:00,19.97,19.97,19.72,19.81,18800.0,16.2937,16.2937,16.0897,16.1632,18800.0
2008-12-01 14:20:00,19.8,19.84,19.73,19.81,28000.0,16.155,16.1877,16.0979,16.1632,28000.0
2008-12-01 14:25:00,19.85,19.93,19.81,19.9,25600.0,16.1958,16.2611,16.1632,16.2366,25600.0
2008-12-01 14:30:00,19.9,20.05,19.87,20.04,51300.0,16.2366,16.359,16.2121,16.3508,51300.0
2008-12-01 14:35:00,20.04,20.08,20.0,20.06,47700.0,16.3508,16.3835,16.3182,16.3672,47700.0
2008-12-01 14:40:00,20.06,20.2,20.03,20.1,20500.0,16.3672,16.4814,16.3427,16.3998,20500.0
2008-12-01 14:45:00,20.12,20.22,20.09,20.15,15300.0,16.4161,16.4977,16.3916,16.4406,15300.0
2008-12-01 14:50:00,20.13,20.4,20.12,20.4,34300.0,16.4243,16.6446,16.4161,16.6446,34300.0
2008-12-01 14:55:00,20.38,20.41,20.18,20.22,50200.0,16.6283,16.6527,16.4651,16.4977,50200.0
2008-12-01 15:00:00,20.21,20.24,20.04,20.05,27700.0,16.4895,16.514,16.3508,16.359,27700.0
2008-12-01 15:05:00,20.04,20.1,19.99,19.99,51700.0,16.3508,16.3998,16.31,16.31,51700.0
2008-12-01 15:10:00,19.98,20.1,19.92,19.92,30000.0,16.3019,16.3998,16.2529,16.2529,30000.0
2008-12-01 15:15:00,19.92,20.02,19.86,19.93,30400.0,16.2529,16.3345,16.204,16.2611,30400.0
2008-12-01 15:20:00,19.9,19.9,19.6,19.64,35600.0,16.2366,16.2366,15.9918,16.0245,35600.0
2008-12-01 15:25:00,19.65,19.8,19.6,19.77,33400.0,16.0326,16.155,15.9918,16.1305,33400.0
2008-12-01 15:30:00,19.78,19.84,19.68,19.68,52600.0,16.1387,16.1877,16.0571,16.0571,52600.0
2008-12-01 15:35:00,19.68,19.7,19.51,19.51,44400.0,16.0571,16.0734,15.9184,15.9184,44400.0
2008-12-01 15:40:00,19.5,19.54,19.25,19.27,127000.0,15.9102,15.9429,15.7063,15.7226,127000.0
2008-12-01 15:45:00,19.28,19.46,19.17,19.3,128400.0,15.7307,15.8776,15.641,15.7471,128400.0
2008-12-01 15:50:00,19.3,19.43,19.01,19.05,177800.0,15.7471,15.8531,15.5105,15.5431,177800.0
2008-12-01 15:55:00,19.04,19.15,18.74,18.83,329700.0,15.5349,15.6247,15.2902,15.3636,329700.0
2008-12-02 09:30:00,18.48,19.23,18.48,18.76,43500.0,15.078,15.69,15.078,15.3065,43500.0
2008-12-02 09:35:00,18.79,19.01,18.71,18.91,44500.0,15.331,15.5105,15.2657,15.4289,44500.0
2008-12-02 09:40:00,18.93,18.95,18.4,18.56,55700.0,15.4452,15.4615,15.0127,15.1433,55700.0
2008-12-02 09:45:00,18.55,18.57,18.35,18.48,50700.0,15.1351,15.1515,14.972,15.078,50700.0
2008-12-02 09:50:00,18.46,18.8,18.46,18.57,31700.0,15.0617,15.3391,15.0617,15.1515,31700.0
2008-12-02 09:55:00,18.56,18.66,18.38,18.6,34000.0,15.1433,15.2249,14.9964,15.1759,34000.0
2008-12-02 10:00:00,18.6,18.91,18.47,18.91,39400.0,15.1759,15.4289,15.0699,15.4289,39400.0
2008-12-02 10:05:00,18.92,19.05,18.8,19.04,50600.0,15.437,15.5431,15.3391,15.5349,50600.0
2008-12-02 10:10:00,19.04,19.22,19.03,19.1,53900.0,15.5349,15.6818,15.5268,15.5839,53900.0
2008-12-02 10:15:00,19.13,19.33,19.11,19.3,32100.0,15.6084,15.7715,15.592,15.7471,32100.0
2008-12-02 10:20:00,19.28,19.52,19.12,19.51,32300.0,15.7307,15.9266,15.6002,15.9184,32300.0
2008-12-02 10:25:00,19.5,19.53,19.19,19.3,21300.0,15.9102,15.9347,15.6573,15.7471,21300.0
2008-12-02 10:30:00,19.3,19.49,19.3,19.46,30800.0,15.7471,15.9021,15.7471,15.8776,30800.0
2008-12-02 10:35:00,19.47,19.65,19.43,19.58,15800.0,15.8858,16.0326,15.8531,15.9755,15800.0
2008-12-02 10:40:00,19.59,19.83,19.54,19.73,45500.0,15.9837,16.1795,15.9429,16.0979,45500.0
2008-12-02 10:45:00,19.73,19.85,19.72,19.73,42000.0,16.0979,16.1958,16.0897,16.0979,42000.0
2008-12-02 10:50:00,19.73,19.82,19.73,19.78,19100.0,16.0979,16.1713,16.0979,16.1387,19100.0
2008-12-02 10:55:00,19.78,19.9,19.77,19.85,35300.0,16.1387,16.2366,16.1305,16.1958,35300.0
2008-12-02 11:00:00,19.85,19.89,19.75,19.79,16000.0,16.1958,16.2285,16.1142,16.1469,16000.0
2008-12-02 11:05:00,19.78,19.84,19.73,19.81,18200.0,16.1387,16.1877,16.0979,16.1632,18200.0
2008-12-02 11:10:00,19.84,19.88,19.68,19.68,11200.0,16.1877,16.2203,16.0571,16.0571,11200.0
2008-12-02 11:15:00,19.68,19.71,19.62,19.65,21100.0,16.0571,16.0816,16.0082,16.0326,21100.0
2008-12-02 11:20:00,19.65,19.81,19.64,19.72,26200.0,16.0326,16.1632,16.0245,16.0897,26200.0
2008-12-02 11:25:00,19.73,19.93,19.71,19.76,12500.0,16.0979,16.2611,16.0816,16.1224,12500.0
2008-12-02 11:30:00,19.77,19.87,19.74,19.75,35500.0,16.1305,16.2121,16.1061,16.1142,35500.0
2008-12-02 11:35:00,19.74,19.77,19.73,19.75,9300.0,16.1061,16.1305,16.0979,16.1142,9300.0
2008-12-02 11:40:00,19.75,19.79,19.71,19.75,11800.0,16.1142,16.1469,16.0816,16.1142,11800.0
2008-12-02 11:45:00,19.74,19.97,19.73,19.97,13500.0,16.1061,16.2937,16.0979,16.2937,13500.0
2008-12-02 11:50:00,19.94,20.0,19.88,19.97,16000.0,16.2692,16.3182,16.2203,16.2937,16000.0
2008-12-02 11:55:00,19.97,20.03,19.94,19.96,11600.0,16.2937,16.3427,16.2692,16.2856,11600.0
2008-12-02 12:00:00,19.98,20.02,19.95,19.95,9000.0,16.3019,16.3345,16.2774,16.2774,9000.0
2008-12-02 12:05:00,19.94,20.11,19.91,20.11,34300.0,16.2692,16.408,16.2448,16.408,34300.0
2008-12-02 12:10:00,20.11,20.2,20.07,20.15,34500.0,16.408,16.4814,16.3753,16.4406,34500.0
2008-12-02 12:15:00,20.14,20.19,20.08,20.09,8400.0,16.4324,16.4732,16.3835,16.3916,8400.0
2008-12-02 12:20:00,20.11,20.2,20.11,20.17,17200.0,16.408,16.4814,16.408,16.4569,17200.0
2008-12-02 12:25:00,20.18,20.3,20.16,20.26,23900.0,16.4651,16.563,16.4488,16.5303,23900.0
2008-12-02 12:30:00,20.28,20.31,20.16,20.17,24500.0,16.5467,16.5711,16.4488,16.4569,24500.0
2008-12-02 12:35:00,20.18,20.19,20.04,20.08,17400.0,16.4651,16.4732,16.3508,16.3835,17400.0
2008-12-02 12:40:00,20.08,20.12,20.0,20.04,17600.0,16.3835,16.4161,16.3182,16.3508,17600.0
2008-12-02 12:45:00,20.04,20.04,19.96,19.96,15200.0,16.3508,16.3508,16.2856,16.2856,15200.0
2008-12-02 12:50:00,19.96,19.98,19.87,19.87,15700.0,16.2856,16.3019,16.2121,16.2121,15700.0
2008-12-02 12:55:00,19.88,20.0,19.87,19.97,20100.0,16.2203,16.3182,16.2121,16.2937,20100.0
2008-12-02 13:00:00,19.96,19.96,19.89,19.9,9400.0,16.2856,16.2856,16.2285,16.2366,9400.0
2008-12-02 13:05:00,19.89,19.93,19.85,19.88,15600.0,16.2285,16.2611,16.1958,16.2203,15600.0
2008-12-02 13:10:00,19.87,19.95,19.86,19.93,26000.0,16.2121,16.2774,16.204,16.2611,26000.0
2008-12-02 13:15:00,19.92,19.94,19.88,19.91,10800.0,16.2529,16.2692,16.2203,16.2448,10800.0
2008-12-02 13:20:00,19.9,19.9,19.72,19.75,34600.0,16.2366,16.2366,16.0897,16.1142,34600.0
2008-12-02 13:25:00,19.75,19.8,19.73,19.77,36700.0,16.1142,16.155,16.0979,16.1305,36700.0
2008-12-02 13:30:00,19.76,19.76,19.5,19.56,42000.0,16.1224,16.1224,15.9102,15.9592,42000.0
2008-12-02 13:35:00,19.56,19.63,19.39,19.52,35800.0,15.9592,16.0163,15.8205,15.9266,35800.0
2008-12-02 13:40:00,19.5,19.62,19.5,19.54,18200.0,15.9102,16.0082,15.9102,15.9429,18200.0
2008-12-02 13:45:00,19.53,19.57,19.47,19.48,11800.0,15.9347,15.9674,15.8858,15.8939,11800.0
2008-12-02 13:50:00,19.49,19.61,19.41,19.59,46100.0,15.9021,16.0,15.8368,15.9837,46100.0
2008-12-02 13:55:00,19.59,19.59,19.44,19.52,18800.0,15.9837,15.9837,15.8613,15.9266,18800.0
2008-12-02 14:00:00,19.52,19.57,19.42,19.46,60700.0,15.9266,15.9674,15.845,15.8776,60700.0
2008-12-02 14:05:00,19.46,19.48,19.36,19.42,44300.0,15.8776,15.8939,15.796,15.845,44300.0
2008-12-02 14:10:00,19.42,19.47,19.38,19.4,19100.0,15.845,15.8858,15.8123,15.8287,19100.0
2008-12-02 14:15:00,19.41,19.54,19.39,19.54,49400.0,15.8368,15.9429,15.8205,15.9429,49400.0
2008-12-02 14:20:00,19.51,19.54,19.42,19.54,50500.0,15.9184,15.9429,15.845,15.9429,50500.0
2008-12-02 14:25:00,19.52,19.52,19.29,19.35,52000.0,15.9266,15.9266,15.7389,15.7879,52000.0
2008-12-02 14:30:00,19.39,19.61,19.36,19.53,27400.0,15.8205,16.0,15.796,15.9347,27400.0
2008-12-02 14:35:00,19.53,19.61,19.39,19.57,24600.0,15.9347,16.0,15.8205,15.9674,24600.0
2008-12-02 14:40:00,19.57,19.69,19.57,19.63,21900.0,15.9674,16.0653,15.9674,16.0163,21900.0
2008-12-02 14:45:00,19.61,19.7,19.57,19.68,41900.0,16.0,16.0734,15.9674,16.0571,41900.0
2008-12-02 14:50:00,19.66,19.95,19.61,19.84,76900.0,16.0408,16.2774,16.0,16.1877,76900.0
2008-12-02 14:55:00,19.84,20.04,19.77,19.99,48500.0,16.1877,16.3508,16.1305,16.31,48500.0
2008-12-02 15:00:00,19.99,19.99,19.83,19.87,38800.0,16.31,16.31,16.1795,16.2121,38800.0
2008-12-02 15:05:00,19.86,19.88,19.62,19.63,31800.0,16.204,16.2203,16.0082,16.0163,31800.0
2008-12-02 15:10:00,19.63,19.72,19.57,19.71,49300.0,16.0163,16.0897,15.9674,16.0816,49300.0
2008-12-02 15:15:00,19.71,20.05,19.71,20.03,47100.0,16.0816,16.359,16.0816,16.3427,47100.0
2008-12-02 15:20:00,20.03,20.26,20.03,20.2,65800.0,16.3427,16.5303,16.3427,16.4814,65800.0
2008-12-02 15:25:00,20.2,20.26,20.09,20.17,73200.0,16.4814,16.5303,16.3916,16.4569,73200.0
2008-12-02 15:30:00,20.17,20.38,20.12,20.34,87000.0,16.4569,16.6283,16.4161,16.5956,87000.0
2008-12-02 15:35:00,20.32,20.51,20.22,20.26,50800.0,16.5793,16.7343,16.4977,16.5303,50800.0
2008-12-02 15:40:00,20.26,20.45,20.14,20.38,92000.0,16.5303,16.6854,16.4324,16.6283,92000.0
2008-12-02 15:45:00,20.37,20.43,19.99,20.01,176500.0,16.6201,16.669,16.31,16.3264,176500.0
2008-12-02 15:50:00,20.02,20.2,19.93,20.08,183000.0,16.3345,16.4814,16.2611,16.3835,183000.0
2008-12-02 15:55:00,20.08,20.46,20.07,20.4,222700.0,16.3835,16.6935,16.3753,16.6446,222700.0
2008-12-03 09:30:00,19.74,20.04,19.74,19.92,55600.0,16.1061,16.3508,16.1061,16.2529,55600.0
2008-12-03 09:35:00,19.92,20.06,19.69,19.86,32900.0,16.2529,16.3672,16.0653,16.204,32900.0
2008-12-03 09:40:00,19.93,19.97,19.8,19.89,24600.0,16.2611,16.2937,16.155,16.2285,24600.0
2008-12-03 09:45:00,19.87,20.0,19.64,19.66,40900.0,16.2121,16.3182,16.0245,16.0408,40900.0
2008-12-03 09:50:00,19.69,19.82,19.61,19.64,22100.0,16.0653,16.1713,16.0,16.0245,22100.0
2008-12-03 09:55:00,19.61,19.68,19.48,19.67,35500.0,16.0,16.0571,15.8939,16.049,35500.0
2008-12-03 10:00:00,19.65,20.02,19.5,20.0,66700.0,16.0326,16.3345,15.9102,16.3182,66700.0
2008-12-03 10:05:00,20.02,20.37,20.0,20.09,54800.0,16.3345,16.6201,16.3182,16.3916,54800.0
2008-12-03 10:10:00,20.1,20.1,19.93,19.94,34200.0,16.3998,16.3998,16.2611,16.2692,34200.0
2008-12-03 10:15:00,19.95,19.96,19.89,19.91,44800.0,16.2774,16.2856,16.2285,16.2448,44800.0
2008-12-03 10:20:00,19.92,20.11,19.91,20.07,80800.0,16.2529,16.408,16.2448,16.3753,80800.0
2008-12-03 10:25:00,20.09,20.44,20.09,20.2,50100.0,16.3916,16.6772,16.3916,16.4814,50100.0
2008-12-03 10:30:00,20.2,20.37,20.13,20.28,45700.0,16.4814,16.6201,16.4243,16.5467,45700.0
2008-12-03 10:35:00,20.28,20.36,20.27,20.27,45600.0,16.5467,16.6119,16.5385,16.5385,45600.0
2008-12-03 10:40:00,20.29,20.3,20.08,20.15,33700.0,16.5548,16.563,16.3835,16.4406,33700.0
2008-12-03 10:45:00,20.13,20.26,20.13,20.21,31400.0,16.4243,16.5303,16.4243,16.4895,31400.0
2008-12-03 10:50:00,20.24,20.46,20.23,20.46,33100.0,16.514,16.6935,16.5059,16.6935,33100.0
2008-12-03 10:55:00,20.48,20.59,20.43,20.57,37700.0,16.7098,16.7996,16.669,16.7833,37700.0
2008-12-03 11:00:00,20.59,20.61,20.51,20.59,16800.0,16.7996,16.8159,16.7343,16.7996,16800.0
2008-12-03 11:05:00,20.54,20.63,20.41,20.43,29200.0,16.7588,16.8322,16.6527,16.669,29200.0
2008-12-03 11:10:00,20.43,20.85,20.43,20.81,46900.0,16.669,17.0117,16.669,16.9791,46900.0
2008-12-03 11:15:00,20.83,20.91,20.67,20.79,31500.0,16.9954,17.0607,16.8649,16.9628,31500.0
2008-12-03 11:20:00,20.79,20.79,20.62,20.64,24600.0,16.9628,16.9628,16.8241,16.8404,24600.0
2008-12-03 11:25:00,20.62,20.7,20.52,20.52,20100.0,16.8241,16.8893,16.7425,16.7425,20100.0
2008-12-03 11:30:00,20.55,20.61,20.46,20.52,20800.0,16.767,16.8159,16.6935,16.7425,20800.0
2008-12-03 11:35:00,20.49,20.49,20.39,20.45,18500.0,16.718,16.718,16.6364,16.6854,18500.0
2008-12-03 11:40:00,20.45,20.62,20.44,20.5,24500.0,16.6854,16.8241,16.6772,16.7262,24500.0
2008-12-03 11:45:00,20.48,20.48,20.34,20.34,19200.0,16.7098,16.7098,16.5956,16.5956,19200.0
2008-12-03 11:50:00,20.35,20.58,20.25,20.58,26300.0,16.6038,16.7914,16.5222,16.7914,26300.0
2008-12-03 11:55:00,20.59,20.61,20.47,20.56,15000.0,16.7996,16.8159,16.7017,16.7751,15000.0
2008-12-03 12:00:00,20.54,20.55,20.32,20.35,10500.0,16.7588,16.767,16.5793,16.6038,10500.0
2008-12-03 12:05:00,20.36,20.39,20.25,20.26,21800.0,16.6119,16.6364,16.5222,16.5303,21800.0
2008-12-03 12:10:00,20.25,20.4,20.25,20.33,14600.0,16.5222,16.6446,16.5222,16.5875,14600.0
2008-12-03 12:15:00,20.36,20.39,20.14,20.14,22000.0,16.6119,16.6364,16.4324,16.4324,22000.0
2008-12-03 12:20:00,20.1,20.29,20.06,20.09,102100.0,16.3998,16.5548,16.3672,16.3916,102100.0
2008-12-03 12:25:00,20.1,20.34,20.1,20.32,10900.0,16.3998,16.5956,16.3998,16.5793,10900.0
2008-12-03 12:30:00,20.31,20.43,20.31,20.36,13300.0,16.5711,16.669,16.5711,16.6119,13300.0
2008-12-03 12:35:00,20.36,20.45,20.34,20.42,18800.0,16.6119,16.6854,16.5956,16.6609,18800.0
2008-12-03 12:40:00,20.4,20.43,20.28,20.35,9000.0,16.6446,16.669,16.5467,16.6038,9000.0
2008-12-03 12:45:00,20.35,20.47,20.26,20.26,21900.0,16.6038,16.7017,16.5303,16.5303,21900.0
2008-12-03 12:50:00,20.24,20.3,20.2,20.3,8100.0,16.514,16.563,16.4814,16.563,8100.0
2008-12-03 12:55:00,20.31,20.39,20.18,20.23,17400.0,16.5711,16.6364,16.4651,16.5059,17400.0
2008-12-03 13:00:00,20.27,20.27,20.16,20.19,9900.0,16.5385,16.5385,16.4488,16.4732,9900.0
2008-12-03 13:05:00,20.19,20.2,20.1,20.11,11200.0,16.4732,16.4814,16.3998,16.408,11200.0
2008-12-03 13:10:00,20.11,20.16,20.01,20.06,23900.0,16.408,16.4488,16.3264,16.3672,23900.0
2008-12-03 13:15:00,20.07,20.12,20.0,20.02,19100.0,16.3753,16.4161,16.3182,16.3345,19100.0
2008-12-03 13:20:00,20.03,20.12,19.93,19.93,24400.0,16.3427,16.4161,16.2611,16.2611,24400.0
2008-12-03 13:25:00,19.92,19.99,19.84,19.94,40700.0,16.2529,16.31,16.1877,16.2692,40700.0
2008-12-03 13:30:00,19.93,19.97,19.89,19.96,22600.0,16.2611,16.2937,16.2285,16.2856,22600.0
2008-12-03 13:35:00,19.98,20.02,19.9,19.95,26300.0,16.3019,16.3345,16.2366,16.2774,26300.0
2008-12-03 13:40:00,19.94,19.94,19.78,19.84,30800.0,16.2692,16.2692,16.1387,16.1877,30800.0
2008-12-03 13:45:00,19.87,19.89,19.78,19.88,20600.0,16.2121,16.2285,16.1387,16.2203,20600.0
2008-12-03 13:50:00,19.86,19.88,19.73,19.74,19900.0,16.204,16.2203,16.0979,16.1061,19900.0
2008-12-03 13:55:00,19.74,19.83,19.72,19.77,13900.0,16.1061,16.1795,16.0897,16.1305,13900.0
2008-12-03 14:00:00,19.79,20.01,19.74,20.01,32100.0,16.1469,16.3264,16.1061,16.3264,32100.0
2008-12-03 14:05:00,20.0,20.0,19.76,19.97,42300.0,16.3182,16.3182,16.1224,16.2937,42300.0
2008-12-03 14:10:00,19.96,20.13,19.89,19.96,33700.0,16.2856,16.4243,16.2285,16.2856,33700.0
2008-12-03 14:15:00,19.94,20.23,19.89,20.19,24400.0,16.2692,16.5059,16.2285,16.4732,24400.0
2008-12-03 14:20:00,20.17,20.34,20.14,20.27,10100.0,16.4569,16.5956,16.4324,16.5385,10100.0
2008-12-03 14:25:00,20.29,20.55,20.29,20.45,22200.0,16.5548,16.767,16.5548,16.6854,22200.0
2008-12-03 14:30:00,20.43,20.75,20.43,20.58,37400.0,16.669,16.9301,16.669,16.7914,37400.0
2008-12-03 14:35:00,20.6,20.69,20.43,20.47,14500.0,16.8078,16.8812,16.669,16.7017,14500.0
2008-12-03 14:40:00,20.44,20.67,20.44,20.59,19600.0,16.6772,16.8649,16.6772,16.7996,19600.0
2008-12-03 14:45:00,20.6,20.81,20.6,20.72,26700.0,16.8078,16.9791,16.8078,16.9057,26700.0
2008-12-03 14:50:00,20.73,20.86,20.63,20.68,25300.0,16.9138,17.0199,16.8322,16.873,25300.0
2008-12-03 14:55:00,20.68,20.76,20.53,20.65,31300.0,16.873,16.9383,16.7506,16.8485,31300.0
2008-12-03 15:00:00,20.65,20.78,20.47,20.56,54600.0,16.8485,16.9546,16.7017,16.7751,54600.0
2008-12-03 15:05:00,20.56,20.9,20.55,20.84,39200.0,16.7751,17.0525,16.767,17.0036,39200.0
2008-12-03 15:10:00,20.82,20.96,20.67,20.79,55900.0,16.9873,17.1015,16.8649,16.9628,55900.0
2008-12-03 15:15:00,20.78,20.84,20.56,20.8,43700.0,16.9546,17.0036,16.7751,16.9709,43700.0
2008-12-03 15:20:00,20.8,20.95,20.68,20.73,41300.0,16.9709,17.0933,16.873,16.9138,41300.0
2008-12-03 15:25:00,20.75,21.0,20.7,20.92,40900.0,16.9301,17.1341,16.8893,17.0688,40900.0
2008-12-03 15:30:00,20.95,21.09,20.77,21.07,44400.0,17.0933,17.2075,16.9465,17.1912,44400.0
2008-12-03 15:35:00,21.07,21.13,20.93,21.13,31700.0,17.1912,17.2402,17.077,17.2402,31700.0
2008-12-03 15:40:00,21.13,21.36,21.11,21.14,94100.0,17.2402,17.4278,17.2239,17.2483,94100.0
2008-12-03 15:45:00,21.13,21.34,20.94,21.21,79300.0,17.2402,17.4115,17.0852,17.3055,79300.0
2008-12-03 15:50:00,21.19,21.57,21.12,21.51,110100.0,17.2891,17.5992,17.232,17.5502,110100.0
2008-12-03 15:55:00,21.51,21.53,21.38,21.46,164300.0,17.5502,17.5665,17.4442,17.5094,164300.0
2008-12-04 09:30:00,20.91,21.67,20.91,21.57,21800.0,17.0607,17.6808,17.0607,17.5992,21800.0
2008-12-04 09:35:00,21.59,21.93,21.44,21.86,56500.0,17.6155,17.8929,17.4931,17.8358,56500.0
2008-12-04 09:40:00,21.86,22.21,21.78,21.87,34400.0,17.8358,18.1214,17.7705,17.844,34400.0
2008-12-04 09:45:00,21.9,22.21,21.78,22.16,54800.0,17.8684,18.1214,17.7705,18.0806,54800.0
2008-12-04 09:50:00,22.16,22.5,22.13,22.47,70700.0,18.0806,18.358,18.0561,18.3335,70700.0
2008-12-04 09:55:00,22.48,22.68,22.37,22.43,61900.0,18.3417,18.5048,18.2519,18.3009,61900.0
2008-12-04 10:00:00,22.43,22.57,22.38,22.4,53200.0,18.3009,18.4151,18.2601,18.2764,53200.0
2008-12-04 10:05:00,22.37,22.47,22.06,22.13,36800.0,18.2519,18.3335,17.999,18.0561,36800.0
2008-12-04 10:10:00,22.14,22.18,21.89,21.9,37700.0,18.0643,18.0969,17.8603,17.8684,37700.0
2008-12-04 10:15:00,21.92,22.08,21.77,21.85,49800.0,17.8848,18.0153,17.7624,17.8276,49800.0
2008-12-04 10:20:00,21.85,22.19,21.84,22.11,29000.0,17.8276,18.105,17.8195,18.0398,29000.0
2008-12-04 10:25:00,22.1,22.1,21.79,21.82,26800.0,18.0316,18.0316,17.7787,17.8032,26800.0
2008-12-04 10:30:00,21.82,22.0,21.74,21.95,20400.0,17.8032,17.95,17.7379,17.9092,20400.0
2008-12-04 10:35:00,21.95,22.12,21.83,22.04,24500.0,17.9092,18.0479,17.8113,17.9827,24500.0
2008-12-04 10:40:00,22.02,22.18,21.99,22.06,25400.0,17.9663,18.0969,17.9419,17.999,25400.0
2008-12-04 10:45:00,22.05,22.13,21.93,22.05,34200.0,17.9908,18.0561,17.8929,17.9908,34200.0
2008-12-04 10:50:00,22.03,22.26,21.93,22.24,17300.0,17.9745,18.1622,17.8929,18.1458,17300.0
2008-12-04 10:55:00,22.24,22.3,22.08,22.1,12200.0,18.1458,18.1948,18.0153,18.0316,12200.0
2008-12-04 11:00:00,22.1,22.19,22.05,22.17,13600.0,18.0316,18.105,17.9908,18.0887,13600.0
2008-12-04 11:05:00,22.17,22.25,21.98,22.0,34200.0,18.0887,18.154,17.9337,17.95,34200.0
2008-12-04 11:10:00,21.99,22.08,21.87,22.06,18600.0,17.9419,18.0153,17.844,17.999,18600.0
2008-12-04 11:15:00,22.06,22.2,22.05,22.17,16400.0,17.999,18.1132,17.9908,18.0887,16400.0
2008-12-04 11:20:00,22.17,22.25,22.05,22.25,15800.0,18.0887,18.154,17.9908,18.154,15800.0
2008-12-04 11:25:00,22.26,22.28,22.1,22.15,13600.0,18.1622,18.1785,18.0316,18.0724,13600.0
2008-12-04 11:30:00,22.15,22.15,22.0,22.08,13200.0,18.0724,18.0724,17.95,18.0153,13200.0
2008-12-04 11:35:00,22.1,22.13,21.98,22.13,15400.0,18.0316,18.0561,17.9337,18.0561,15400.0
2008-12-04 11:40:00,22.14,22.22,21.97,21.98,21300.0,18.0643,18.1295,17.9255,17.9337,21300.0
2008-12-04 11:45:00,21.98,22.1,21.94,22.05,12300.0,17.9337,18.0316,17.9011,17.9908,12300.0
2008-12-04 11:50:00,22.05,22.16,22.03,22.12,15900.0,17.9908,18.0806,17.9745,18.0479,15900.0
2008-12-04 11:55:00,22.15,22.26,22.14,22.17,20000.0,18.0724,18.1622,18.0643,18.0887,20000.0
2008-12-04 12:00:00,22.18,22.2,22.0,22.06,11800.0,18.0969,18.1132,17.95,17.999,11800.0
2008-12-04 12:05:00,22.05,22.11,21.95,22.11,12200.0,17.9908,18.0398,17.9092,18.0398,12200.0
2008-12-04 12:10:00,22.08,22.08,21.83,21.83,10400.0,18.0153,18.0153,17.8113,17.8113,10400.0
2008-12-04 12:15:00,21.84,21.93,21.78,21.78,9100.0,17.8195,17.8929,17.7705,17.7705,9100.0
2008-12-04 12:20:00,21.79,21.98,21.7,21.97,16200.0,17.7787,17.9337,17.7053,17.9255,16200.0
2008-12-04 12:25:00,21.96,21.97,21.85,21.92,11700.0,17.9174,17.9255,17.8276,17.8848,11700.0
2008-12-04 12:30:00,21.93,22.02,21.9,22.0,9200.0,17.8929,17.9663,17.8684,17.95,9200.0
2008-12-04 12:35:00,21.98,22.05,21.9,22.0,14400.0,17.9337,17.9908,17.8684,17.95,14400.0
2008-12-04 12:40:00,21.99,22.09,21.95,22.08,9300.0,17.9419,18.0235,17.9092,18.0153,9300.0
2008-12-04 12:45:00,22.07,22.14,21.98,22.02,8400.0,18.0071,18.0643,17.9337,17.9663,8400.0
2008-12-04 12:50:00,22.01,22.13,22.0,22.11,16300.0,17.9582,18.0561,17.95,18.0398,16300.0
2008-12-04 12:55:00,22.11,22.18,22.01,22.03,23800.0,18.0398,18.0969,17.9582,17.9745,23800.0
2008-12-04 13:00:00,22.0,22.0,21.9,21.98,15500.0,17.95,17.95,17.8684,17.9337,15500.0
2008-12-04 13:05:00,21.98,22.07,21.88,21.91,35000.0,17.9337,18.0071,17.8521,17.8766,35000.0
2008-12-04 13:10:00,21.92,21.95,21.76,21.81,11700.0,17.8848,17.9092,17.7542,17.795,11700.0
2008-12-04 13:15:00,21.79,21.83,21.74,21.77,8100.0,17.7787,17.8113,17.7379,17.7624,8100.0
2008-12-04 13:20:00,21.75,21.84,21.73,21.83,11300.0,17.746,17.8195,17.7297,17.8113,11300.0
2008-12-04 13:25:00,21.82,21.84,21.6,21.6,17400.0,17.8032,17.8195,17.6237,17.6237,17400.0
2008-12-04 13:30:00,21.6,21.73,21.57,21.67,16500.0,17.6237,17.7297,17.5992,17.6808,16500.0
2008-12-04 13:35:00,21.69,21.83,21.68,21.73,20800.0,17.6971,17.8113,17.6889,17.7297,20800.0
2008-12-04 13:40:00,21.73,21.77,21.67,21.71,9400.0,17.7297,17.7624,17.6808,17.7134,9400.0
2008-12-04 13:45:00,21.69,21.93,21.68,21.92,13800.0,17.6971,17.8929,17.6889,17.8848,13800.0
2008-12-04 13:50:00,21.9,22.07,21.88,22.0,11300.0,17.8684,18.0071,17.8521,17.95,11300.0
2008-12-04 13:55:00,21.99,22.04,21.9,21.95,22500.0,17.9419,17.9827,17.8684,17.9092,22500.0
2008-12-04 14:00:00,21.97,22.18,21.9,22.11,42000.0,17.9255,18.0969,17.8684,18.0398,42000.0
2008-12-04 14:05:00,22.11,22.27,22.11,22.19,19800.0,18.0398,18.1703,18.0398,18.105,19800.0
2008-12-04 14:10:00,22.22,22.26,22.15,22.18,19600.0,18.1295,18.1622,18.0724,18.0969,19600.0
2008-12-04 14:15:00,22.16,22.16,22.03,22.08,23200.0,18.0806,18.0806,17.9745,18.0153,23200.0
2008-12-04 14:20:00,22.09,22.26,22.08,22.26,15400.0,18.0235,18.1622,18.0153,18.1622,15400.0
2008-12-04 14:25:00,22.25,22.26,22.09,22.15,13700.0,18.154,18.1622,18.0235,18.0724,13700.0
2008-12-04 14:30:00,22.13,22.34,22.13,22.32,19400.0,18.0561,18.2274,18.0561,18.2111,19400.0
2008-12-04 14:35:00,22.34,22.35,22.19,22.24,23800.0,18.2274,18.2356,18.105,18.1458,23800.0
2008-12-04 14:40:00,22.22,22.22,21.91,21.91,42800.0,18.1295,18.1295,17.8766,17.8766,42800.0
2008-12-04 14:45:00,21.9,22.03,21.78,21.96,26500.0,17.8684,17.9745,17.7705,17.9174,26500.0
2008-12-04 14:50:00,21.93,22.03,21.86,22.0,12600.0,17.8929,17.9745,17.8358,17.95,12600.0
2008-12-04 14:55:00,22.01,22.12,21.83,21.83,25400.0,17.9582,18.0479,17.8113,17.8113,25400.0
2008-12-04 15:00:00,21.81,21.9,21.46,21.52,46700.0,17.795,17.8684,17.5094,17.5584,46700.0
2008-12-04 15:05:00,21.46,21.5,21.14,21.38,53600.0,17.5094,17.5421,17.2483,17.4442,53600.0
2008-12-04 15:10:00,21.39,21.55,21.09,21.09,39000.0,17.4523,17.5829,17.2075,17.2075,39000.0
2008-12-04 15:15:00,21.08,21.27,20.99,21.13,36500.0,17.1994,17.3544,17.126,17.2402,36500.0
2008-12-04 15:20:00,21.18,21.19,20.79,20.93,48300.0,17.281,17.2891,16.9628,17.077,48300.0
2008-12-04 15:25:00,20.93,21.08,20.8,20.85,100400.0,17.077,17.1994,16.9709,17.0117,100400.0
2008-12-04 15:30:00,20.83,21.0,20.66,20.67,36800.0,16.9954,17.1341,16.8567,16.8649,36800.0
2008-12-04 15:35:00,20.77,20.86,20.59,20.61,43500.0,16.9465,17.0199,16.7996,16.8159,43500.0
2008-12-04 15:40:00,20.63,21.18,20.59,21.11,121300.0,16.8322,17.281,16.7996,17.2239,121300.0
2008-12-04 15:45:00,21.09,21.25,20.95,20.99,83400.0,17.2075,17.3381,17.0933,17.126,83400.0
2008-12-04 15:50:00,20.96,21.01,20.65,20.84,166800.0,17.1015,17.1423,16.8485,17.0036,166800.0
2008-12-04 15:55:00,20.84,21.14,20.83,20.98,349900.0,17.0036,17.2483,16.9954,17.1178,349900.0
2008-12-05 09:30:00,20.85,21.02,20.71,20.79,33300.0,17.0117,17.1504,16.8975,16.9628,33300.0
2008-12-05 09:35:00,20.79,20.9,20.52,20.81,14400.0,16.9628,17.0525,16.7425,16.9791,14400.0
2008-12-05 09:40:00,20.86,20.98,20.53,20.53,17800.0,17.0199,17.1178,16.7506,16.7506,17800.0
2008-12-05 09:45:00,20.56,20.66,20.37,20.37,17200.0,16.7751,16.8567,16.6201,16.6201,17200.0
2008-12-05 09:50:00,20.37,20.76,20.34,20.74,16400.0,16.6201,16.9383,16.5956,16.922,16400.0
2008-12-05 09:55:00,20.71,20.71,20.27,20.27,23000.0,16.8975,16.8975,16.5385,16.5385,23000.0
2008-12-05 10:00:00,20.27,20.39,20.05,20.09,31900.0,16.5385,16.6364,16.359,16.3916,31900.0
2008-12-05 10:05:00,20.13,20.26,19.95,20.01,22600.0,16.4243,16.5303,16.2774,16.3264,22600.0
2008-12-05 10:10:00,20.0,20.01,19.86,19.89,33900.0,16.3182,16.3264,16.204,16.2285,33900.0
2008-12-05 10:15:00,19.89,20.0,19.83,19.83,29000.0,16.2285,16.3182,16.1795,16.1795,29000.0
2008-12-05 10:20:00,19.82,19.87,19.75,19.83,20000.0,16.1713,16.2121,16.1142,16.1795,20000.0
2008-12-05 10:25:00,19.83,20.06,19.82,20.01,15100.0,16.1795,16.3672,16.1713,16.3264,15100.0
2008-12-05 10:30:00,20.0,20.19,19.94,20.12,16300.0,16.3182,16.4732,16.2692,16.4161,16300.0
2008-12-05 10:35:00,20.11,20.11,19.97,20.02,18000.0,16.408,16.408,16.2937,16.3345,18000.0
2008-12-05 10:40:00,20.01,20.05,19.89,19.94,15800.0,16.3264,16.359,16.2285,16.2692,15800.0
2008-12-05 10:45:00,19.94,20.16,19.91,20.16,14100.0,16.2692,16.4488,16.2448,16.4488,14100.0
2008-12-05 10:50:00,20.15,20.34,20.1,20.27,17500.0,16.4406,16.5956,16.3998,16.5385,17500.0
2008-12-05 10:55:00,20.27,20.41,20.24,20.24,12200.0,16.5385,16.6527,16.514,16.514,12200.0
2008-12-05 11:00:00,20.24,20.38,20.17,20.2,18000.0,16.514,16.6283,16.4569,16.4814,18000.0
2008-12-05 11:05:00,20.2,20.3,20.14,20.2,11800.0,16.4814,16.563,16.4324,16.4814,11800.0
2008-12-05 11:10:00,20.23,20.41,20.2,20.31,20900.0,16.5059,16.6527,16.4814,16.5711,20900.0
2008-12-05 11:15:00,20.34,20.4,20.14,20.17,24700.0,16.5956,16.6446,16.4324,16.4569,24700.0
2008-12-05 11:20:00,20.23,20.25,20.11,20.15,15100.0,16.5059,16.5222,16.408,16.4406,15100.0
2008-12-05 11:25:00,20.15,20.24,20.14,20.21,15200.0,16.4406,16.514,16.4324,16.4895,15200.0
2008-12-05 11:30:00,20.22,20.28,20.07,20.28,20100.0,16.4977,16.5467,16.3753,16.5467,20100.0
2008-12-05 11:35:00,20.28,20.28,20.09,20.27,28600.0,16.5467,16.5467,16.3916,16.5385,28600.0
2008-12-05 11:40:00,20.28,20.43,20.23,20.38,15200.0,16.5467,16.669,16.5059,16.6283,15200.0
2008-12-05 11:45:00,20.36,20.41,20.28,20.36,7400.0,16.6119,16.6527,16.5467,16.6119,7400.0
2008-12-05 11:50:00,20.38,20.54,20.33,20.52,12600.0,16.6283,16.7588,16.5875,16.7425,12600.0
2008-12-05 11:55:00,20.52,20.52,20.35,20.43,16700.0,16.7425,16.7425,16.6038,16.669,16700.0
2008-12-05 12:00:00,20.42,20.56,20.42,20.46,7100.0,16.6609,16.7751,16.6609,16.6935,7100.0
2008-12-05 12:05:00,20.45,20.68,20.42,20.68,10500.0,16.6854,16.873,16.6609,16.873,10500.0
2008-12-05 12:10:00,20.66,20.66,20.53,20.55,17300.0,16.8567,16.8567,16.7506,16.767,17300.0
2008-12-05 12:15:00,20.57,20.58,20.47,20.54,12100.0,16.7833,16.7914,16.7017,16.7588,12100.0
2008-12-05 12:20:00,20.54,20.67,20.5,20.52,10200.0,16.7588,16.8649,16.7262,16.7425,10200.0
2008-12-05 12:25:00,20.54,20.65,20.53,20.63,10400.0,16.7588,16.8485,16.7506,16.8322,10400.0
2008-12-05 12:30:00,20.62,20.62,20.25,20.27,12700.0,16.8241,16.8241,16.5222,16.5385,12700.0
2008-12-05 12:35:00,20.28,20.38,20.28,20.38,8000.0,16.5467,16.6283,16.5467,16.6283,8000.0
2008-12-05 12:40:00,20.36,20.4,20.25,20.31,13500.0,16.6119,16.6446,16.5222,16.5711,13500.0
2008-12-05 12:45:00,20.33,20.4,20.31,20.34,8900.0,16.5875,16.6446,16.5711,16.5956,8900.0
2008-12-05 12:50:00,20.35,20.35,20.27,20.35,6100.0,16.6038,16.6038,16.5385,16.6038,6100.0
2008-12-05 12:55:00,20.32,20.34,20.21,20.34,9500.0,16.5793,16.5956,16.4895,16.5956,9500.0
2008-12-05 13:00:00,20.33,20.46,20.32,20.46,12700.0,16.5875,16.6935,16.5793,16.6935,12700.0
2008-12-05 13:05:00,20.51,20.59,20.51,20.59,10700.0,16.7343,16.7996,16.7343,16.7996,10700.0
2008-12-05 13:10:00,20.59,20.74,20.59,20.67,12000.0,16.7996,16.922,16.7996,16.8649,12000.0
2008-12-05 13:15:00,20.65,20.71,20.55,20.56,12700.0,16.8485,16.8975,16.767,16.7751,12700.0
2008-12-05 13:20:00,20.56,20.63,20.55,20.56,11900.0,16.7751,16.8322,16.767,16.7751,11900.0
2008-12-05 13:25:00,20.57,20.6,20.5,20.51,15700.0,16.7833,16.8078,16.7262,16.7343,15700.0
2008-12-05 13:30:00,20.52,20.78,20.51,20.72,34400.0,16.7425,16.9546,16.7343,16.9057,34400.0
2008-12-05 13:35:00,20.7,20.75,20.61,20.74,25800.0,16.8893,16.9301,16.8159,16.922,25800.0
2008-12-05 13:40:00,20.75,20.91,20.7,20.85,44000.0,16.9301,17.0607,16.8893,17.0117,44000.0
2008-12-05 13:45:00,20.85,21.08,20.85,21.04,16000.0,17.0117,17.1994,17.0117,17.1668,16000.0
2008-12-05 13:50:00,21.02,21.19,21.02,21.06,18300.0,17.1504,17.2891,17.1504,17.1831,18300.0
2008-12-05 13:55:00,21.07,21.29,21.06,21.08,14900.0,17.1912,17.3707,17.1831,17.1994,14900.0
2008-12-05 14:00:00,21.09,21.15,20.98,21.01,17800.0,17.2075,17.2565,17.1178,17.1423,17800.0
2008-12-05 14:05:00,21.01,21.09,20.83,20.83,10600.0,17.1423,17.2075,16.9954,16.9954,10600.0
2008-12-05 14:10:00,20.82,20.89,20.79,20.89,14000.0,16.9873,17.0444,16.9628,17.0444,14000.0
2008-12-05 14:15:00,20.92,21.0,20.76,20.9,11600.0,17.0688,17.1341,16.9383,17.0525,11600.0
2008-12-05 14:20:00,20.91,21.11,20.85,21.11,12100.0,17.0607,17.2239,17.0117,17.2239,12100.0
2008-12-05 14:25:00,21.11,21.14,20.92,20.92,17000.0,17.2239,17.2483,17.0688,17.0688,17000.0
2008-12-05 14:30:00,20.93,21.08,20.88,21.08,13100.0,17.077,17.1994,17.0362,17.1994,13100.0
2008-12-05 14:35:00,21.11,21.22,21.03,21.21,18000.0,17.2239,17.3136,17.1586,17.3055,18000.0
2008-12-05 14:40:00,21.22,21.44,21.22,21.44,29400.0,17.3136,17.4931,17.3136,17.4931,29400.0
2008-12-05 14:45:00,21.45,21.75,21.33,21.69,46600.0,17.5013,17.746,17.4034,17.6971,46600.0
2008-12-05 14:50:00,21.7,21.71,21.49,21.62,41700.0,17.7053,17.7134,17.5339,17.64,41700.0
2008-12-05 14:55:00,21.61,21.69,21.52,21.64,53500.0,17.6318,17.6971,17.5584,17.6563,53500.0
2008-12-05 15:00:00,21.67,21.8,21.27,21.38,57700.0,17.6808,17.7868,17.3544,17.4442,57700.0
2008-12-05 15:05:00,21.35,21.57,21.29,21.39,30200.0,17.4197,17.5992,17.3707,17.4523,30200.0
2008-12-05 15:10:00,21.4,21.54,21.35,21.46,44000.0,17.4605,17.5747,17.4197,17.5094,44000.0
2008-12-05 15:15:00,21.5,21.84,21.5,21.66,40700.0,17.5421,17.8195,17.5421,17.6726,40700.0
2008-12-05 15:20:00,21.66,21.71,21.45,21.62,31400.0,17.6726,17.7134,17.5013,17.64,31400.0
2008-12-05 15:25:00,21.57,21.81,21.57,21.73,26900.0,17.5992,17.795,17.5992,17.7297,26900.0
2008-12-05 15:30:00,21.72,21.97,21.71,21.78,35200.0,17.7216,17.9255,17.7134,17.7705,35200.0
2008-12-05 15:35:00,21.76,22.06,21.69,21.92,61200.0,17.7542,17.999,17.6971,17.8848,61200.0
2008-12-05 15:40:00,21.93,22.18,21.82,22.07,108500.0,17.8929,18.0969,17.8032,18.0071,108500.0
2008-12-05 15:45:00,22.02,22.25,21.92,22.07,131200.0,17.9663,18.154,17.8848,18.0071,131200.0
2008-12-05 15:50:00,22.05,22.11,21.8,22.01,75200.0,17.9908,18.0398,17.7868,17.9582,75200.0
2008-12-05 15:55:00,22.0,22.28,21.95,22.09,195600.0,17.95,18.1785,17.9092,18.0235,195600.0
2008-12-08 09:30:00,22.69,22.88,22.55,22.78,20000.0,18.513,18.668,18.3988,18.5864,20000.0
2008-12-08 09:35:00,22.78,22.95,22.76,22.79,28300.0,18.5864,18.7251,18.5701,18.5946,28300.0
2008-12-08 09:40:00,22.8,23.0,22.8,22.96,18600.0,18.6028,18.7659,18.6028,18.7333,18600.0
2008-12-08 09:45:00,22.96,22.99,22.78,22.95,18600.0,18.7333,18.7578,18.5864,18.7251,18600.0
2008-12-08 09:50:00,22.95,22.97,22.65,22.67,39600.0,18.7251,18.7415,18.4804,18.4967,39600.0
2008-12-08 09:55:00,22.7,22.79,22.52,22.7,26900.0,18.5212,18.5946,18.3743,18.5212,26900.0
2008-12-08 10:00:00,22.73,22.83,22.69,22.71,24000.0,18.5456,18.6272,18.513,18.5293,24000.0
2008-12-08 10:05:00,22.72,22.97,22.72,22.86,48500.0,18.5375,18.7415,18.5375,18.6517,48500.0
2008-12-08 10:10:00,22.85,23.07,22.83,23.05,69400.0,18.6435,18.823,18.6272,18.8067,69400.0
2008-12-08 10:15:00,23.04,23.12,22.92,22.98,24100.0,18.7986,18.8638,18.7007,18.7496,24100.0
2008-12-08 10:20:00,23.0,23.15,22.98,23.09,11000.0,18.7659,18.8883,18.7496,18.8394,11000.0
2008-12-08 10:25:00,23.05,23.1,22.93,23.01,19300.0,18.8067,18.8475,18.7088,18.7741,19300.0
2008-12-08 10:30:00,23.0,23.13,22.96,23.04,18900.0,18.7659,18.872,18.7333,18.7986,18900.0
2008-12-08 10:35:00,23.03,23.17,22.9,23.14,18400.0,18.7904,18.9046,18.6843,18.8802,18400.0
2008-12-08 10:40:00,23.15,23.21,23.08,23.1,27300.0,18.8883,18.9373,18.8312,18.8475,27300.0
2008-12-08 10:45:00,23.1,23.2,23.02,23.06,29600.0,18.8475,18.9291,18.7823,18.8149,29600.0
2008-12-08 10:50:00,23.07,23.12,22.98,22.98,12500.0,18.823,18.8638,18.7496,18.7496,12500.0
2008-12-08 10:55:00,23.0,23.11,22.98,23.08,13100.0,18.7659,18.8557,18.7496,18.8312,13100.0
2008-12-08 11:00:00,23.07,23.19,23.07,23.09,9500.0,18.823,18.921,18.823,18.8394,9500.0
2008-12-08 11:05:00,23.12,23.12,22.95,22.96,7500.0,18.8638,18.8638,18.7251,18.7333,7500.0
2008-12-08 11:10:00,22.93,22.99,22.8,22.94,21900.0,18.7088,18.7578,18.6028,18.717,21900.0
2008-12-08 11:15:00,22.95,22.98,22.89,22.92,9700.0,18.7251,18.7496,18.6762,18.7007,9700.0
2008-12-08 11:20:00,22.91,22.99,22.9,22.96,4300.0,18.6925,18.7578,18.6843,18.7333,4300.0
2008-12-08 11:25:00,22.96,23.04,22.92,23.0,10700.0,18.7333,18.7986,18.7007,18.7659,10700.0
2008-12-08 11:30:00,22.97,23.11,22.97,23.06,10300.0,18.7415,18.8557,18.7415,18.8149,10300.0
2008-12-08 11:35:00,23.11,23.11,22.84,23.0,13900.0,18.8557,18.8557,18.6354,18.7659,13900.0
2008-12-08 11:40:00,22.97,22.97,22.82,22.84,13000.0,18.7415,18.7415,18.6191,18.6354,13000.0
2008-12-08 11:45:00,22.88,22.93,22.82,22.82,13500.0,18.668,18.7088,18.6191,18.6191,13500.0
2008-12-08 11:50:00,22.83,22.84,22.67,22.73,23200.0,18.6272,18.6354,18.4967,18.5456,23200.0
2008-12-08 11:55:00,22.69,22.76,22.59,22.74,15700.0,18.513,18.5701,18.4314,18.5538,15700.0
2008-12-08 12:00:00,22.75,22.85,22.69,22.84,22600.0,18.562,18.6435,18.513,18.6354,22600.0
2008-12-08 12:05:00,22.83,22.85,22.65,22.7,26600.0,18.6272,18.6435,18.4804,18.5212,26600.0
2008-12-08 12:10:00,22.73,22.97,22.71,22.96,28600.0,18.5456,18.7415,18.5293,18.7333,28600.0
2008-12-08 12:15:00,22.98,23.02,22.89,22.97,21900.0,18.7496,18.7823,18.6762,18.7415,21900.0
2008-12-08 12:20:00,22.96,23.06,22.96,23.03,13200.0,18.7333,18.8149,18.7333,18.7904,13200.0
2008-12-08 12:25:00,23.02,23.03,22.91,22.92,14300.0,18.7823,18.7904,18.6925,18.7007,14300.0
2008-12-08 12:30:00,22.93,22.95,22.89,22.9,32300.0,18.7088,18.7251,18.6762,18.6843,32300.0
2008-12-08 12:35:00,22.89,22.96,22.87,22.9,28500.0,18.6762,18.7333,18.6599,18.6843,28500.0
2008-12-08 12:40:00,22.9,22.9,22.87,22.89,21700.0,18.6843,18.6843,18.6599,18.6762,21700.0
2008-12-08 12:45:00,22.9,23.02,22.86,22.9,32700.0,18.6843,18.7823,18.6517,18.6843,32700.0
2008-12-08 12:50:00,22.89,22.93,22.7,22.74,19100.0,18.6762,18.7088,18.5212,18.5538,19100.0
2008-12-08 12:55:00,22.73,22.8,22.67,22.8,5100.0,18.5456,18.6028,18.4967,18.6028,5100.0
2008-12-08 13:00:00,22.79,22.94,22.79,22.82,13200.0,18.5946,18.717,18.5946,18.6191,13200.0
2008-12-08 13:05:00,22.9,22.99,22.88,22.96,14800.0,18.6843,18.7578,18.668,18.7333,14800.0
2008-12-08 13:10:00,22.96,23.05,22.89,22.94,12700.0,18.7333,18.8067,18.6762,18.717,12700.0
2008-12-08 13:15:00,22.93,22.93,22.86,22.89,21300.0,18.7088,18.7088,18.6517,18.6762,21300.0
2008-12-08 13:20:00,22.9,22.95,22.84,22.91,11300.0,18.6843,18.7251,18.6354,18.6925,11300.0
2008-12-08 13:25:00,22.91,23.0,22.9,22.94,34500.0,18.6925,18.7659,18.6843,18.717,34500.0
2008-12-08 13:30:00,22.91,22.93,22.7,22.87,41300.0,18.6925,18.7088,18.5212,18.6599,41300.0
2008-12-08 13:35:00,22.87,22.91,22.76,22.87,30300.0,18.6599,18.6925,18.5701,18.6599,30300.0
2008-12-08 13:40:00,22.85,22.95,22.85,22.93,36000.0,18.6435,18.7251,18.6435,18.7088,36000.0
2008-12-08 13:45:00,22.93,22.95,22.85,22.91,22700.0,18.7088,18.7251,18.6435,18.6925,22700.0
2008-12-08 13:50:00,22.9,22.95,22.78,22.81,36800.0,18.6843,18.7251,18.5864,18.6109,36800.0
2008-12-08 13:55:00,22.81,22.87,22.71,22.82,9900.0,18.6109,18.6599,18.5293,18.6191,9900.0
2008-12-08 14:00:00,22.8,22.92,22.76,22.92,17100.0,18.6028,18.7007,18.5701,18.7007,17100.0
2008-12-08 14:05:00,22.93,22.97,22.82,22.84,18000.0,18.7088,18.7415,18.6191,18.6354,18000.0
2008-12-08 14:10:00,22.84,22.93,22.82,22.84,23400.0,18.6354,18.7088,18.6191,18.6354,23400.0
2008-12-08 14:15:00,22.85,22.87,22.77,22.81,31800.0,18.6435,18.6599,18.5783,18.6109,31800.0
2008-12-08 14:20:00,22.81,22.92,22.81,22.84,38200.0,18.6109,18.7007,18.6109,18.6354,38200.0
2008-12-08 14:25:00,22.84,22.88,22.76,22.83,34300.0,18.6354,18.668,18.5701,18.6272,34300.0
2008-12-08 14:30:00,22.83,22.9,22.75,22.8,26000.0,18.6272,18.6843,18.562,18.6028,26000.0
2008-12-08 14:35:00,22.79,22.89,22.73,22.85,39200.0,18.5946,18.6762,18.5456,18.6435,39200.0
2008-12-08 14:40:00,22.85,22.86,22.82,22.83,24500.0,18.6435,18.6517,18.6191,18.6272,24500.0
2008-12-08 14:45:00,22.82,22.97,22.78,22.87,65000.0,18.6191,18.7415,18.5864,18.6599,65000.0
2008-12-08 14:50:00,22.87,22.92,22.81,22.9,54500.0,18.6599,18.7007,18.6109,18.6843,54500.0
2008-12-08 14:55:00,22.9,22.99,22.84,22.86,50400.0,18.6843,18.7578,18.6354,18.6517,50400.0
2008-12-08 15:00:00,22.89,23.01,22.85,23.0,26200.0,18.6762,18.7741,18.6435,18.7659,26200.0
2008-12-08 15:05:00,22.99,23.17,22.92,23.16,41900.0,18.7578,18.9046,18.7007,18.8965,41900.0
2008-12-08 15:10:00,23.14,23.23,23.11,23.14,64300.0,18.8802,18.9536,18.8557,18.8802,64300.0
2008-12-08 15:15:00,23.14,23.17,22.97,23.04,50800.0,18.8802,18.9046,18.7415,18.7986,50800.0
2008-12-08 15:20:00,23.05,23.15,22.98,23.05,26800.0,18.8067,18.8883,18.7496,18.8067,26800.0
2008-12-08 15:25:00,23.04,23.25,23.04,23.23,53500.0,18.7986,18.9699,18.7986,18.9536,53500.0
2008-12-08 15:30:00,23.23,23.36,23.19,23.29,49700.0,18.9536,19.0597,18.921,19.0025,49700.0
2008-12-08 15:35:00,23.28,23.35,22.99,22.99,50900.0,18.9944,19.0515,18.7578,18.7578,50900.0
2008-12-08 15:40:00,22.99,23.27,22.99,23.16,82100.0,18.7578,18.9862,18.7578,18.8965,82100.0
2008-12-08 15:45:00,23.17,23.2,22.85,22.98,91000.0,18.9046,18.9291,18.6435,18.7496,91000.0
2008-12-08 15:50:00,22.98,23.29,22.95,23.21,107000.0,18.7496,19.0025,18.7251,18.9373,107000.0
2008-12-08 15:55:00,23.21,23.31,23.04,23.11,177100.0,18.9373,19.0189,18.7986,18.8557,177100.0
2008-12-09 09:30:00,22.78,22.78,22.3,22.42,59700.0,18.5864,18.5864,18.1948,18.2927,59700.0
2008-12-09 09:35:00,22.41,22.41,22.07,22.26,83300.0,18.2845,18.2845,18.0071,18.1622,83300.0
2008-12-09 09:40:00,22.27,22.58,22.23,22.56,49500.0,18.1703,18.4233,18.1377,18.4069,49500.0
2008-12-09 09:45:00,22.55,22.75,22.54,22.58,28400.0,18.3988,18.562,18.3906,18.4233,28400.0
2008-12-09 09:50:00,22.58,22.69,22.35,22.4,19800.0,18.4233,18.513,18.2356,18.2764,19800.0
2008-12-09 09:55:00,22.41,22.41,22.32,22.34,10600.0,18.2845,18.2845,18.2111,18.2274,10600.0
2008-12-09 10:00:00,22.36,22.55,22.36,22.55,45400.0,18.2438,18.3988,18.2438,18.3988,45400.0
2008-12-09 10:05:00,22.56,22.86,22.54,22.78,15800.0,18.4069,18.6517,18.3906,18.5864,15800.0
2008-12-09 10:10:00,22.8,23.13,22.8,22.95,38300.0,18.6028,18.872,18.6028,18.7251,38300.0
2008-12-09 10:15:00,22.95,23.09,22.9,22.94,81600.0,18.7251,18.8394,18.6843,18.717,81600.0
2008-12-09 10:20:00,22.89,23.01,22.85,22.93,45300.0,18.6762,18.7741,18.6435,18.7088,45300.0
2008-12-09 10:25:00,22.93,23.01,22.91,22.96,43800.0,18.7088,18.7741,18.6925,18.7333,43800.0
2008-12-09 10:30:00,22.94,23.03,22.92,22.95,21900.0,18.717,18.7904,18.7007,18.7251,21900.0
2008-12-09 10:35:00,22.95,23.03,22.87,22.88,28700.0,18.7251,18.7904,18.6599,18.668,28700.0
2008-12-09 10:40:00,22.91,22.92,22.81,22.85,24400.0,18.6925,18.7007,18.6109,18.6435,24400.0
2008-12-09 10:45:00,22.85,22.96,22.77,22.92,39200.0,18.6435,18.7333,18.5783,18.7007,39200.0
2008-12-09 10:50:00,22.92,23.06,22.82,22.84,15400.0,18.7007,18.8149,18.6191,18.6354,15400.0
2008-12-09 10:55:00,22.85,23.04,22.85,22.98,14600.0,18.6435,18.7986,18.6435,18.7496,14600.0
2008-12-09 11:00:00,22.98,23.1,22.86,22.86,33300.0,18.7496,18.8475,18.6517,18.6517,33300.0
2008-12-09 11:05:00,22.86,23.02,22.82,22.87,55100.0,18.6517,18.7823,18.6191,18.6599,55100.0
2008-12-09 11:10:00,22.88,22.9,22.81,22.81,9900.0,18.668,18.6843,18.6109,18.6109,9900.0
2008-12-09 11:15:00,22.82,22.88,22.73,22.81,17400.0,18.6191,18.668,18.5456,18.6109,17400.0
2008-12-09 11:20:00,22.8,22.85,22.64,22.67,10600.0,18.6028,18.6435,18.4722,18.4967,10600.0
2008-12-09 11:25:00,22.66,22.76,22.6,22.63,8100.0,18.4885,18.5701,18.4396,18.464,8100.0
2008-12-09 11:30:00,22.61,22.8,22.61,22.78,11700.0,18.4477,18.6028,18.4477,18.5864,11700.0
2008-12-09 11:35:00,22.76,22.81,22.67,22.69,13800.0,18.5701,18.6109,18.4967,18.513,13800.0
2008-12-09 11:40:00,22.73,22.9,22.72,22.86,23600.0,18.5456,18.6843,18.5375,18.6517,23600.0
2008-12-09 11:45:00,22.84,22.93,22.84,22.89,27900.0,18.6354,18.7088,18.6354,18.6762,27900.0
2008-12-09 11:50:00,22.89,23.05,22.86,22.98,11700.0,18.6762,18.8067,18.6517,18.7496,11700.0
2008-12-09 11:55:00,23.0,23.08,22.96,22.97,11300.0,18.7659,18.8312,18.7333,18.7415,11300.0
2008-12-09 12:00:00,22.97,23.08,22.94,23.03,20600.0,18.7415,18.8312,18.717,18.7904,20600.0
2008-12-09 12:05:00,23.03,23.15,23.03,23.05,26000.0,18.7904,18.8883,18.7904,18.8067,26000.0
2008-12-09 12:10:00,23.06,23.19,23.06,23.19,24600.0,18.8149,18.921,18.8149,18.921,24600.0
2008-12-09 12:15:00,23.17,23.18,22.99,23.1,16700.0,18.9046,18.9128,18.7578,18.8475,16700.0
2008-12-09 12:20:00,23.09,23.09,22.88,22.95,18200.0,18.8394,18.8394,18.668,18.7251,18200.0
2008-12-09 12:25:00,22.96,23.0,22.91,22.98,15200.0,18.7333,18.7659,18.6925,18.7496,15200.0
2008-12-09 12:30:00,23.01,23.12,22.99,23.07,14400.0,18.7741,18.8638,18.7578,18.823,14400.0
2008-12-09 12:35:00,23.08,23.15,23.06,23.08,5700.0,18.8312,18.8883,18.8149,18.8312,5700.0
2008-12-09 12:40:00,23.09,23.15,23.03,23.08,6000.0,18.8394,18.8883,18.7904,18.8312,6000.0
2008-12-09 12:45:00,23.09,23.11,23.01,23.02,7800.0,18.8394,18.8557,18.7741,18.7823,7800.0
2008-12-09 12:50:00,23.01,23.1,22.97,23.1,8400.0,18.7741,18.8475,18.7415,18.8475,8400.0
2008-12-09 12:55:00,23.1,23.1,22.85,22.88,15600.0,18.8475,18.8475,18.6435,18.668,15600.0
2008-12-09 13:00:00,22.86,22.88,22.76,22.83,13700.0,18.6517,18.668,18.5701,18.6272,13700.0
2008-12-09 13:05:00,22.83,23.0,22.8,22.94,26500.0,18.6272,18.7659,18.6028,18.717,26500.0
2008-12-09 13:10:00,22.95,22.97,22.85,22.86,7500.0,18.7251,18.7415,18.6435,18.6517,7500.0
2008-12-09 13:15:00,22.85,22.87,22.76,22.78,17800.0,18.6435,18.6599,18.5701,18.5864,17800.0
2008-12-09 13:20:00,22.78,22.89,22.76,22.85,18800.0,18.5864,18.6762,18.5701,18.6435,18800.0
2008-12-09 13:25:00,22.85,22.85,22.72,22.75,17500.0,18.6435,18.6435,18.5375,18.562,17500.0
2008-12-09 13:30:00,22.75,22.79,22.64,22.7,22500.0,18.562,18.5946,18.4722,18.5212,22500.0
2008-12-09 13:35:00,22.67,22.71,22.62,22.7,18400.0,18.4967,18.5293,18.4559,18.5212,18400.0
2008-12-09 13:40:00,22.68,22.8,22.66,22.66,12200.0,18.5048,18.6028,18.4885,18.4885,12200.0
2008-12-09 13:45:00,22.66,22.93,22.65,22.92,19800.0,18.4885,18.7088,18.4804,18.7007,19800.0
2008-12-09 13:50:00,22.95,22.95,22.8,22.82,12700.0,18.7251,18.7251,18.6028,18.6191,12700.0
2008-12-09 13:55:00,22.83,22.88,22.73,22.78,10900.0,18.6272,18.668,18.5456,18.5864,10900.0
2008-12-09 14:00:00,22.76,22.77,22.62,22.69,17000.0,18.5701,18.5783,18.4559,18.513,17000.0
2008-12-09 14:05:00,22.69,22.69,22.4,22.41,40700.0,18.513,18.513,18.2764,18.2845,40700.0
2008-12-09 14:10:00,22.4,22.46,22.39,22.43,10600.0,18.2764,18.3253,18.2682,18.3009,10600.0
2008-12-09 14:15:00,22.44,22.52,22.42,22.47,17200.0,18.309,18.3743,18.2927,18.3335,17200.0
2008-12-09 14:20:00,22.47,22.49,22.17,22.22,32700.0,18.3335,18.3498,18.0887,18.1295,32700.0
2008-12-09 14:25:00,22.22,22.23,22.04,22.12,25300.0,18.1295,18.1377,17.9827,18.0479,25300.0
2008-12-09 14:30:00,22.11,22.11,21.92,21.96,37900.0,18.0398,18.0398,17.8848,17.9174,37900.0
2008-12-09 14:35:00,21.98,22.16,21.96,22.08,19500.0,17.9337,18.0806,17.9174,18.0153,19500.0
2008-12-09 14:40:00,22.07,22.21,22.07,22.13,18100.0,18.0071,18.1214,18.0071,18.0561,18100.0
2008-12-09 14:45:00,22.13,22.32,22.04,22.27,20200.0,18.0561,18.2111,17.9827,18.1703,20200.0
2008-12-09 14:50:00,22.25,22.3,22.13,22.22,27700.0,18.154,18.1948,18.0561,18.1295,27700.0
2008-12-09 14:55:00,22.22,22.56,22.22,22.5,24300.0,18.1295,18.4069,18.1295,18.358,24300.0
2008-12-09 15:00:00,22.52,22.66,22.46,22.53,23300.0,18.3743,18.4885,18.3253,18.3825,23300.0
2008-12-09 15:05:00,22.53,22.65,22.36,22.6,36000.0,18.3825,18.4804,18.2438,18.4396,36000.0
2008-12-09 15:10:00,22.58,22.63,22.32,22.44,27300.0,18.4233,18.464,18.2111,18.309,27300.0
2008-12-09 15:15:00,22.41,22.63,22.34,22.6,36200.0,18.2845,18.464,18.2274,18.4396,36200.0
2008-12-09 15:20:00,22.61,22.68,22.38,22.42,26700.0,18.4477,18.5048,18.2601,18.2927,26700.0
2008-12-09 15:25:00,22.42,22.43,22.21,22.24,20800.0,18.2927,18.3009,18.1214,18.1458,20800.0
2008-12-09 15:30:00,22.24,22.39,22.1,22.22,70800.0,18.1458,18.2682,18.0316,18.1295,70800.0
2008-12-09 15:35:00,22.21,22.26,22.05,22.15,52600.0,18.1214,18.1622,17.9908,18.0724,52600.0
2008-12-09 15:40:00,22.16,22.46,22.12,22.34,33400.0,18.0806,18.3253,18.0479,18.2274,33400.0
2008-12-09 15:45:00,22.36,22.38,22.2,22.31,33500.0,18.2438,18.2601,18.1132,18.203,33500.0
2008-12-09 15:50:00,22.33,22.37,22.18,22.21,44800.0,18.2193,18.2519,18.0969,18.1214,44800.0
2008-12-09 15:55:00,22.19,22.22,22.01,22.16,137100.0,18.105,18.1295,17.9582,18.0806,137100.0
2008-12-10 09:30:00,22.34,22.42,22.04,22.22,38700.0,18.2274,18.2927,17.9827,18.1295,38700.0
2008-12-10 09:35:00,22.23,22.57,22.16,22.35,39600.0,18.1377,18.4151,18.0806,18.2356,39600.0
2008-12-10 09:40:00,22.33,22.43,22.18,22.36,24800.0,18.2193,18.3009,18.0969,18.2438,24800.0
2008-12-10 09:45:00,22.35,22.45,22.27,22.29,22600.0,18.2356,18.3172,18.1703,18.1866,22600.0
2008-12-10 09:50:00,22.28,22.28,22.07,22.07,23400.0,18.1785,18.1785,18.0071,18.0071,23400.0
2008-12-10 09:55:00,22.1,22.16,21.97,22.16,28700.0,18.0316,18.0806,17.9255,18.0806,28700.0
2008-12-10 10:00:00,22.17,22.51,22.17,22.51,18700.0,18.0887,18.3661,18.0887,18.3661,18700.0
2008-12-10 10:05:00,22.49,22.55,22.38,22.42,15400.0,18.3498,18.3988,18.2601,18.2927,15400.0
2008-12-10 10:10:00,22.44,22.54,22.33,22.54,11500.0,18.309,18.3906,18.2193,18.3906,11500.0
2008-12-10 10:15:00,22.58,22.8,22.56,22.78,14700.0,18.4233,18.6028,18.4069,18.5864,14700.0
2008-12-10 10:20:00,22.78,22.87,22.77,22.8,9200.0,18.5864,18.6599,18.5783,18.6028,9200.0
2008-12-10 10:25:00,22.81,22.82,22.75,22.78,6600.0,18.6109,18.6191,18.562,18.5864,6600.0
2008-12-10 10:30:00,22.81,22.94,22.72,22.94,24600.0,18.6109,18.717,18.5375,18.717,24600.0
2008-12-10 10:35:00,22.96,22.97,22.7,22.9,29200.0,18.7333,18.7415,18.5212,18.6843,29200.0
2008-12-10 10:40:00,22.9,22.94,22.71,22.76,29900.0,18.6843,18.717,18.5293,18.5701,29900.0
2008-12-10 10:45:00,22.75,22.81,22.52,22.52,15700.0,18.562,18.6109,18.3743,18.3743,15700.0
2008-12-10 10:50:00,22.55,22.57,22.5,22.51,12900.0,18.3988,18.4151,18.358,18.3661,12900.0
2008-12-10 10:55:00,22.51,22.55,22.5,22.52,12400.0,18.3661,18.3988,18.358,18.3743,12400.0
2008-12-10 11:00:00,22.53,22.69,22.44,22.69,16200.0,18.3825,18.513,18.309,18.513,16200.0
2008-12-10 11:05:00,22.74,22.79,22.62,22.71,69800.0,18.5538,18.5946,18.4559,18.5293,69800.0
2008-12-10 11:10:00,22.7,22.77,22.64,22.74,9700.0,18.5212,18.5783,18.4722,18.5538,9700.0
2008-12-10 11:15:00,22.72,22.97,22.72,22.94,10000.0,18.5375,18.7415,18.5375,18.717,10000.0
2008-12-10 11:20:00,22.93,22.98,22.88,22.95,8200.0,18.7088,18.7496,18.668,18.7251,8200.0
2008-12-10 11:25:00,22.97,22.97,22.81,22.89,7800.0,18.7415,18.7415,18.6109,18.6762,7800.0
2008-12-10 11:30:00,22.87,22.95,22.87,22.88,5300.0,18.6599,18.7251,18.6599,18.668,5300.0
2008-12-10 11:35:00,22.88,22.92,22.72,22.83,11100.0,18.668,18.7007,18.5375,18.6272,11100.0
2008-12-10 11:40:00,22.84,22.92,22.78,22.9,6700.0,18.6354,18.7007,18.5864,18.6843,6700.0
2008-12-10 11:45:00,22.88,23.11,22.88,23.03,12400.0,18.668,18.8557,18.668,18.7904,12400.0
2008-12-10 11:50:00,23.03,23.16,23.03,23.1,8700.0,18.7904,18.8965,18.7904,18.8475,8700.0
2008-12-10 11:55:00,23.08,23.11,23.0,23.01,8700.0,18.8312,18.8557,18.7659,18.7741,8700.0
2008-12-10 12:00:00,23.02,23.06,22.97,22.97,27500.0,18.7823,18.8149,18.7415,18.7415,27500.0
2008-12-10 12:05:00,22.98,23.03,22.84,22.87,12600.0,18.7496,18.7904,18.6354,18.6599,12600.0
2008-12-10 12:10:00,22.87,23.03,22.85,22.99,9500.0,18.6599,18.7904,18.6435,18.7578,9500.0
2008-12-10 12:15:00,23.01,23.02,22.81,22.87,5400.0,18.7741,18.7823,18.6109,18.6599,5400.0
2008-12-10 12:20:00,22.86,22.86,22.59,22.64,6700.0,18.6517,18.6517,18.4314,18.4722,6700.0
2008-12-10 12:25:00,22.64,22.69,22.59,22.59,13600.0,18.4722,18.513,18.4314,18.4314,13600.0
2008-12-10 12:30:00,22.59,22.59,22.49,22.51,10000.0,18.4314,18.4314,18.3498,18.3661,10000.0
2008-12-10 12:35:00,22.49,22.5,22.39,22.41,6100.0,18.3498,18.358,18.2682,18.2845,6100.0
2008-12-10 12:40:00,22.41,22.5,22.41,22.47,10100.0,18.2845,18.358,18.2845,18.3335,10100.0
2008-12-10 12:45:00,22.47,22.5,22.41,22.41,6600.0,18.3335,18.358,18.2845,18.2845,6600.0
2008-12-10 12:50:00,22.42,22.47,22.39,22.39,3500.0,18.2927,18.3335,18.2682,18.2682,3500.0
2008-12-10 12:55:00,22.36,22.36,22.3,22.34,4600.0,18.2438,18.2438,18.1948,18.2274,4600.0
2008-12-10 13:00:00,22.3,22.49,22.26,22.49,8400.0,18.1948,18.3498,18.1622,18.3498,8400.0
2008-12-10 13:05:00,22.49,22.5,22.44,22.44,6200.0,18.3498,18.358,18.309,18.309,6200.0
2008-12-10 13:10:00,22.42,22.5,22.42,22.49,32400.0,18.2927,18.358,18.2927,18.3498,32400.0
2008-12-10 13:15:00,22.5,22.52,22.49,22.5,15100.0,18.358,18.3743,18.3498,18.358,15100.0
2008-12-10 13:20:00,22.5,22.5,22.39,22.41,16700.0,18.358,18.358,18.2682,18.2845,16700.0
2008-12-10 13:25:00,22.42,22.43,22.3,22.32,8200.0,18.2927,18.3009,18.1948,18.2111,8200.0
2008-12-10 13:30:00,22.31,22.33,22.21,22.21,11300.0,18.203,18.2193,18.1214,18.1214,11300.0
2008-12-10 13:35:00,22.2,22.21,22.07,22.1,14000.0,18.1132,18.1214,18.0071,18.0316,14000.0
2008-12-10 13:40:00,22.12,22.14,22.07,22.11,12900.0,18.0479,18.0643,18.0071,18.0398,12900.0
2008-12-10 13:45:00,22.1,22.16,22.06,22.12,9700.0,18.0316,18.0806,17.999,18.0479,9700.0
2008-12-10 13:50:00,22.11,22.11,21.85,21.9,17400.0,18.0398,18.0398,17.8276,17.8684,17400.0
2008-12-10 13:55:00,21.9,22.04,21.82,21.97,25700.0,17.8684,17.9827,17.8032,17.9255,25700.0
2008-12-10 14:00:00,21.95,21.95,21.8,21.86,19900.0,17.9092,17.9092,17.7868,17.8358,19900.0
2008-12-10 14:05:00,21.86,22.0,21.79,21.97,17300.0,17.8358,17.95,17.7787,17.9255,17300.0
2008-12-10 14:10:00,21.99,22.04,21.96,21.97,8800.0,17.9419,17.9827,17.9174,17.9255,8800.0
2008-12-10 14:15:00,21.98,22.0,21.93,22.0,8400.0,17.9337,17.95,17.8929,17.95,8400.0
2008-12-10 14:20:00,22.0,22.02,21.65,21.78,30700.0,17.95,17.9663,17.6645,17.7705,30700.0
2008-12-10 14:25:00,21.78,21.87,21.71,21.86,19000.0,17.7705,17.844,17.7134,17.8358,19000.0
2008-12-10 14:30:00,21.86,21.91,21.71,21.91,27200.0,17.8358,17.8766,17.7134,17.8766,27200.0
2008-12-10 14:35:00,21.9,22.03,21.89,22.03,17500.0,17.8684,17.9745,17.8603,17.9745,17500.0
2008-12-10 14:40:00,22.05,22.09,22.03,22.07,11900.0,17.9908,18.0235,17.9745,18.0071,11900.0
2008-12-10 14:45:00,22.09,22.1,21.89,21.93,30400.0,18.0235,18.0316,17.8603,17.8929,30400.0
2008-12-10 14:50:00,21.89,22.05,21.86,22.0,14300.0,17.8603,17.9908,17.8358,17.95,14300.0
2008-12-10 14:55:00,22.01,22.04,21.89,21.95,14600.0,17.9582,17.9827,17.8603,17.9092,14600.0
2008-12-10 15:00:00,21.98,22.05,21.89,21.92,26000.0,17.9337,17.9908,17.8603,17.8848,26000.0
2008-12-10 15:05:00,21.95,22.15,21.89,22.12,26700.0,17.9092,18.0724,17.8603,18.0479,26700.0
2008-12-10 15:10:00,22.12,22.23,22.06,22.22,19500.0,18.0479,18.1377,17.999,18.1295,19500.0
2008-12-10 15:15:00,22.23,22.3,22.14,22.14,23000.0,18.1377,18.1948,18.0643,18.0643,23000.0
2008-12-10 15:20:00,22.14,22.24,22.11,22.2,24100.0,18.0643,18.1458,18.0398,18.1132,24100.0
2008-12-10 15:25:00,22.2,22.41,22.11,22.38,15000.0,18.1132,18.2845,18.0398,18.2601,15000.0
2008-12-10 15:30:00,22.38,22.38,22.06,22.12,31600.0,18.2601,18.2601,17.999,18.0479,31600.0
2008-12-10 15:35:00,22.14,22.2,22.03,22.12,18300.0,18.0643,18.1132,17.9745,18.0479,18300.0
2008-12-10 15:40:00,22.12,22.38,22.12,22.38,18500.0,18.0479,18.2601,18.0479,18.2601,18500.0
2008-12-10 15:45:00,22.37,22.47,22.3,22.38,42800.0,18.2519,18.3335,18.1948,18.2601,42800.0
2008-12-10 15:50:00,22.38,22.45,22.3,22.35,20700.0,18.2601,18.3172,18.1948,18.2356,20700.0
2008-12-10 15:55:00,22.37,22.5,22.36,22.41,91900.0,18.2519,18.358,18.2438,18.2845,91900.0
2008-12-11 09:30:00,21.58,22.1,21.58,21.92,57600.0,17.6073,18.0316,17.6073,17.8848,57600.0
2008-12-11 09:35:00,21.9,22.23,21.79,22.21,23900.0,17.8684,18.1377,17.7787,18.1214,23900.0
2008-12-11 09:40:00,22.18,22.25,21.9,22.08,28800.0,18.0969,18.154,17.8684,18.0153,28800.0
2008-12-11 09:45:00,22.1,22.3,22.09,22.18,34800.0,18.0316,18.1948,18.0235,18.0969,34800.0
2008-12-11 09:50:00,22.18,22.5,22.18,22.4,30900.0,18.0969,18.358,18.0969,18.2764,30900.0
2008-12-11 09:55:00,22.45,22.56,22.35,22.54,19000.0,18.3172,18.4069,18.2356,18.3906,19000.0
2008-12-11 10:00:00,22.5,22.61,22.43,22.55,16400.0,18.358,18.4477,18.3009,18.3988,16400.0
2008-12-11 10:05:00,22.52,22.52,22.27,22.37,20400.0,18.3743,18.3743,18.1703,18.2519,20400.0
2008-12-11 10:10:00,22.37,22.62,22.34,22.51,21300.0,18.2519,18.4559,18.2274,18.3661,21300.0
2008-12-11 10:15:00,22.5,22.55,22.38,22.41,20600.0,18.358,18.3988,18.2601,18.2845,20600.0
2008-12-11 10:20:00,22.41,22.65,22.41,22.59,32900.0,18.2845,18.4804,18.2845,18.4314,32900.0
2008-12-11 10:25:00,22.59,22.66,22.41,22.5,37500.0,18.4314,18.4885,18.2845,18.358,37500.0
2008-12-11 10:30:00,22.46,22.61,22.4,22.58,25900.0,18.3253,18.4477,18.2764,18.4233,25900.0
2008-12-11 10:35:00,22.58,22.63,22.49,22.56,9600.0,18.4233,18.464,18.3498,18.4069,9600.0
2008-12-11 10:40:00,22.56,22.61,22.44,22.53,16200.0,18.4069,18.4477,18.309,18.3825,16200.0
2008-12-11 10:45:00,22.52,22.52,22.42,22.49,13400.0,18.3743,18.3743,18.2927,18.3498,13400.0
2008-12-11 10:50:00,22.49,22.49,22.4,22.49,17300.0,18.3498,18.3498,18.2764,18.3498,17300.0
2008-12-11 10:55:00,22.49,22.53,22.45,22.51,13500.0,18.3498,18.3825,18.3172,18.3661,13500.0
2008-12-11 11:00:00,22.51,22.51,22.41,22.41,12700.0,18.3661,18.3661,18.2845,18.2845,12700.0
2008-12-11 11:05:00,22.42,22.43,22.33,22.36,24000.0,18.2927,18.3009,18.2193,18.2438,24000.0
2008-12-11 11:10:00,22.37,22.61,22.37,22.6,15300.0,18.2519,18.4477,18.2519,18.4396,15300.0
2008-12-11 11:15:00,22.61,22.61,22.37,22.37,8100.0,18.4477,18.4477,18.2519,18.2519,8100.0
2008-12-11 11:20:00,22.39,22.4,22.23,22.23,8000.0,18.2682,18.2764,18.1377,18.1377,8000.0
2008-12-11 11:25:00,22.2,22.25,22.18,22.23,6000.0,18.1132,18.154,18.0969,18.1377,6000.0
2008-12-11 11:30:00,22.23,22.31,22.23,22.29,5500.0,18.1377,18.203,18.1377,18.1866,5500.0
2008-12-11 11:35:00,22.28,22.35,22.22,22.32,20700.0,18.1785,18.2356,18.1295,18.2111,20700.0
2008-12-11 11:40:00,22.35,22.4,22.29,22.4,10000.0,18.2356,18.2764,18.1866,18.2764,10000.0
2008-12-11 11:45:00,22.4,22.49,22.38,22.47,11800.0,18.2764,18.3498,18.2601,18.3335,11800.0
2008-12-11 11:50:00,22.45,22.48,22.34,22.42,21900.0,18.3172,18.3417,18.2274,18.2927,21900.0
2008-12-11 11:55:00,22.41,22.5,22.37,22.48,17800.0,18.2845,18.358,18.2519,18.3417,17800.0
2008-12-11 12:00:00,22.51,22.7,22.43,22.61,16200.0,18.3661,18.5212,18.3009,18.4477,16200.0
2008-12-11 12:05:00,22.62,22.62,22.54,22.62,7800.0,18.4559,18.4559,18.3906,18.4559,7800.0
2008-12-11 12:10:00,22.59,22.64,22.5,22.5,10400.0,18.4314,18.4722,18.358,18.358,10400.0
2008-12-11 12:15:00,22.49,22.53,22.33,22.42,20600.0,18.3498,18.3825,18.2193,18.2927,20600.0
2008-12-11 12:20:00,22.42,22.44,22.28,22.29,6400.0,18.2927,18.309,18.1785,18.1866,6400.0
2008-12-11 12:25:00,22.31,22.33,22.24,22.29,3100.0,18.203,18.2193,18.1458,18.1866,3100.0
2008-12-11 12:30:00,22.29,22.41,22.28,22.41,9200.0,18.1866,18.2845,18.1785,18.2845,9200.0
2008-12-11 12:35:00,22.41,22.54,22.39,22.39,15600.0,18.2845,18.3906,18.2682,18.2682,15600.0
2008-12-11 12:40:00,22.41,22.44,22.31,22.35,14700.0,18.2845,18.309,18.203,18.2356,14700.0
2008-12-11 12:45:00,22.36,22.36,22.24,22.3,21700.0,18.2438,18.2438,18.1458,18.1948,21700.0
2008-12-11 12:50:00,22.3,22.32,22.24,22.28,17900.0,18.1948,18.2111,18.1458,18.1785,17900.0
2008-12-11 12:55:00,22.28,22.43,22.28,22.39,9200.0,18.1785,18.3009,18.1785,18.2682,9200.0
2008-12-11 13:00:00,22.37,22.42,22.32,22.39,7800.0,18.2519,18.2927,18.2111,18.2682,7800.0
2008-12-11 13:05:00,22.39,22.39,22.2,22.2,16500.0,18.2682,18.2682,18.1132,18.1132,16500.0
2008-12-11 13:10:00,22.21,22.24,22.13,22.13,7900.0,18.1214,18.1458,18.0561,18.0561,7900.0
2008-12-11 13:15:00,22.12,22.17,22.1,22.12,7000.0,18.0479,18.0887,18.0316,18.0479,7000.0
2008-12-11 13:20:00,22.12,22.12,21.93,21.97,28800.0,18.0479,18.0479,17.8929,17.9255,28800.0
2008-12-11 13:25:00,21.98,22.07,21.95,22.06,10800.0,17.9337,18.0071,17.9092,17.999,10800.0
2008-12-11 13:30:00,22.07,22.13,22.06,22.13,9100.0,18.0071,18.0561,17.999,18.0561,9100.0
2008-12-11 13:35:00,22.13,22.15,22.05,22.07,12600.0,18.0561,18.0724,17.9908,18.0071,12600.0
2008-12-11 13:40:00,22.07,22.11,22.04,22.05,11000.0,18.0071,18.0398,17.9827,17.9908,11000.0
2008-12-11 13:45:00,22.04,22.14,22.02,22.02,11100.0,17.9827,18.0643,17.9663,17.9663,11100.0
2008-12-11 13:50:00,22.03,22.06,22.0,22.01,8700.0,17.9745,17.999,17.95,17.9582,8700.0
2008-12-11 13:55:00,22.02,22.02,21.9,21.94,6500.0,17.9663,17.9663,17.8684,17.9011,6500.0
2008-12-11 14:00:00,21.94,22.05,21.94,22.03,19300.0,17.9011,17.9908,17.9011,17.9745,19300.0
2008-12-11 14:05:00,22.06,22.07,21.94,21.95,8500.0,17.999,18.0071,17.9011,17.9092,8500.0
2008-12-11 14:10:00,21.96,22.06,21.95,21.96,10900.0,17.9174,17.999,17.9092,17.9174,10900.0
2008-12-11 14:15:00,21.96,21.96,21.86,21.94,16300.0,17.9174,17.9174,17.8358,17.9011,16300.0
2008-12-11 14:20:00,21.94,21.95,21.84,21.88,8900.0,17.9011,17.9092,17.8195,17.8521,8900.0
2008-12-11 14:25:00,21.89,21.93,21.82,21.93,15800.0,17.8603,17.8929,17.8032,17.8929,15800.0
2008-12-11 14:30:00,21.93,22.15,21.92,22.15,13100.0,17.8929,18.0724,17.8848,18.0724,13100.0
2008-12-11 14:35:00,22.16,22.16,21.99,22.0,9700.0,18.0806,18.0806,17.9419,17.95,9700.0
2008-12-11 14:40:00,21.98,22.01,21.87,21.87,10200.0,17.9337,17.9582,17.844,17.844,10200.0
2008-12-11 14:45:00,21.86,21.88,21.81,21.84,11000.0,17.8358,17.8521,17.795,17.8195,11000.0
2008-12-11 14:50:00,21.82,21.9,21.66,21.68,11600.0,17.8032,17.8684,17.6726,17.6889,11600.0
2008-12-11 14:55:00,21.69,21.7,21.5,21.52,14600.0,17.6971,17.7053,17.5421,17.5584,14600.0
2008-12-11 15:00:00,21.5,21.5,21.41,21.5,26400.0,17.5421,17.5421,17.4686,17.5421,26400.0
2008-12-11 15:05:00,21.49,21.58,21.38,21.56,40200.0,17.5339,17.6073,17.4442,17.591,40200.0
2008-12-11 15:10:00,21.55,21.55,21.41,21.44,48700.0,17.5829,17.5829,17.4686,17.4931,48700.0
2008-12-11 15:15:00,21.45,21.45,21.24,21.38,25800.0,17.5013,17.5013,17.3299,17.4442,25800.0
2008-12-11 15:20:00,21.38,21.38,21.19,21.24,30200.0,17.4442,17.4442,17.2891,17.3299,30200.0
2008-12-11 15:25:00,21.27,21.37,21.23,21.32,34600.0,17.3544,17.436,17.3218,17.3952,34600.0
2008-12-11 15:30:00,21.36,21.41,21.02,21.03,49200.0,17.4278,17.4686,17.1504,17.1586,49200.0
2008-12-11 15:35:00,21.04,21.11,20.94,20.96,88900.0,17.1668,17.2239,17.0852,17.1015,88900.0
2008-12-11 15:40:00,20.96,21.17,20.85,21.17,99700.0,17.1015,17.2728,17.0117,17.2728,99700.0
2008-12-11 15:45:00,21.17,21.28,21.12,21.12,67900.0,17.2728,17.3626,17.232,17.232,67900.0
2008-12-11 15:50:00,21.1,21.23,21.02,21.17,96300.0,17.2157,17.3218,17.1504,17.2728,96300.0
2008-12-11 15:55:00,21.16,21.25,21.06,21.17,178400.0,17.2647,17.3381,17.1831,17.2728,178400.0
2008-12-12 09:30:00,20.54,21.0,20.05,20.85,65500.0,16.7588,17.1341,16.359,17.0117,65500.0
2008-12-12 09:35:00,20.85,21.2,20.75,21.01,75300.0,17.0117,17.2973,16.9301,17.1423,75300.0
2008-12-12 09:40:00,21.04,21.06,20.72,20.99,36700.0,17.1668,17.1831,16.9057,17.126,36700.0
2008-12-12 09:45:00,21.03,21.03,20.86,21.0,22800.0,17.1586,17.1586,17.0199,17.1341,22800.0
2008-12-12 09:50:00,20.97,21.06,20.91,21.02,180000.0,17.1096,17.1831,17.0607,17.1504,180000.0
2008-12-12 09:55:00,21.01,21.2,20.9,21.02,35800.0,17.1423,17.2973,17.0525,17.1504,35800.0
2008-12-12 10:00:00,21.03,21.09,20.86,21.03,32500.0,17.1586,17.2075,17.0199,17.1586,32500.0
2008-12-12 10:05:00,21.06,21.1,20.89,20.93,46100.0,17.1831,17.2157,17.0444,17.077,46100.0
2008-12-12 10:10:00,20.94,21.0,20.81,20.97,22500.0,17.0852,17.1341,16.9791,17.1096,22500.0
2008-12-12 10:15:00,20.98,21.01,20.87,20.96,23700.0,17.1178,17.1423,17.028,17.1015,23700.0
2008-12-12 10:20:00,20.96,21.08,20.86,20.98,22800.0,17.1015,17.1994,17.0199,17.1178,22800.0
2008-12-12 10:25:00,20.98,21.06,20.93,21.04,29900.0,17.1178,17.1831,17.077,17.1668,29900.0
2008-12-12 10:30:00,21.04,21.08,20.79,20.84,25000.0,17.1668,17.1994,16.9628,17.0036,25000.0
2008-12-12 10:35:00,20.83,21.0,20.83,20.99,16100.0,16.9954,17.1341,16.9954,17.126,16100.0
2008-12-12 10:40:00,20.98,21.08,20.95,21.05,23900.0,17.1178,17.1994,17.0933,17.1749,23900.0
2008-12-12 10:45:00,21.04,21.05,20.89,20.94,22500.0,17.1668,17.1749,17.0444,17.0852,22500.0
2008-12-12 10:50:00,20.94,21.06,20.91,21.05,35200.0,17.0852,17.1831,17.0607,17.1749,35200.0
2008-12-12 10:55:00,21.05,21.11,20.91,21.01,57300.0,17.1749,17.2239,17.0607,17.1423,57300.0
2008-12-12 11:00:00,21.0,21.03,20.91,21.0,66800.0,17.1341,17.1586,17.0607,17.1341,66800.0
2008-12-12 11:05:00,21.0,21.04,20.97,20.99,53900.0,17.1341,17.1668,17.1096,17.126,53900.0
2008-12-12 11:10:00,21.0,21.0,20.92,20.99,33700.0,17.1341,17.1341,17.0688,17.126,33700.0
2008-12-12 11:15:00,21.0,21.01,20.95,21.0,20500.0,17.1341,17.1423,17.0933,17.1341,20500.0
2008-12-12 11:20:00,21.0,21.01,20.94,20.98,31700.0,17.1341,17.1423,17.0852,17.1178,31700.0
2008-12-12 11:25:00,20.97,20.97,20.78,20.81,12900.0,17.1096,17.1096,16.9546,16.9791,12900.0
2008-12-12 11:30:00,20.79,20.88,20.75,20.79,13800.0,16.9628,17.0362,16.9301,16.9628,13800.0
2008-12-12 11:35:00,20.8,20.86,20.6,20.6,33600.0,16.9709,17.0199,16.8078,16.8078,33600.0
2008-12-12 11:40:00,20.6,20.72,20.53,20.61,25400.0,16.8078,16.9057,16.7506,16.8159,25400.0
2008-12-12 11:45:00,20.61,20.82,20.61,20.81,22700.0,16.8159,16.9873,16.8159,16.9791,22700.0
2008-12-12 11:50:00,20.81,20.92,20.78,20.92,30200.0,16.9791,17.0688,16.9546,17.0688,30200.0
2008-12-12 11:55:00,20.94,20.96,20.91,20.95,24700.0,17.0852,17.1015,17.0607,17.0933,24700.0
2008-12-12 12:00:00,20.96,21.02,20.94,20.96,31100.0,17.1015,17.1504,17.0852,17.1015,31100.0
2008-12-12 12:05:00,20.95,20.98,20.88,20.91,10100.0,17.0933,17.1178,17.0362,17.0607,10100.0
2008-12-12 12:10:00,20.92,20.98,20.88,20.88,23300.0,17.0688,17.1178,17.0362,17.0362,23300.0
2008-12-12 12:15:00,20.89,20.89,20.78,20.87,7400.0,17.0444,17.0444,16.9546,17.028,7400.0
2008-12-12 12:20:00,20.85,20.99,20.84,20.96,10000.0,17.0117,17.126,17.0036,17.1015,10000.0
2008-12-12 12:25:00,20.96,20.96,20.85,20.95,11400.0,17.1015,17.1015,17.0117,17.0933,11400.0
2008-12-12 12:30:00,20.96,20.96,20.89,20.95,10000.0,17.1015,17.1015,17.0444,17.0933,10000.0
2008-12-12 12:35:00,20.94,21.02,20.92,20.95,38300.0,17.0852,17.1504,17.0688,17.0933,38300.0
2008-12-12 12:40:00,20.94,21.0,20.94,20.95,14900.0,17.0852,17.1341,17.0852,17.0933,14900.0
2008-12-12 12:45:00,20.97,21.0,20.93,20.94,28800.0,17.1096,17.1341,17.077,17.0852,28800.0
2008-12-12 12:50:00,20.94,21.17,20.94,21.17,51200.0,17.0852,17.2728,17.0852,17.2728,51200.0
2008-12-12 12:55:00,21.13,21.13,20.94,20.96,76200.0,17.2402,17.2402,17.0852,17.1015,76200.0
2008-12-12 13:00:00,20.98,21.03,20.9,20.95,69000.0,17.1178,17.1586,17.0525,17.0933,69000.0
2008-12-12 13:05:00,20.95,21.02,20.94,21.01,48400.0,17.0933,17.1504,17.0852,17.1423,48400.0
2008-12-12 13:10:00,21.01,21.02,20.94,20.97,27200.0,17.1423,17.1504,17.0852,17.1096,27200.0
2008-12-12 13:15:00,20.98,21.03,20.93,20.95,33100.0,17.1178,17.1586,17.077,17.0933,33100.0
2008-12-12 13:20:00,20.95,21.0,20.94,21.0,13200.0,17.0933,17.1341,17.0852,17.1341,13200.0
2008-12-12 13:25:00,21.0,21.0,20.93,20.99,33100.0,17.1341,17.1341,17.077,17.126,33100.0
2008-12-12 13:30:00,21.0,21.0,20.94,20.95,57300.0,17.1341,17.1341,17.0852,17.0933,57300.0
2008-12-12 13:35:00,20.95,20.95,20.74,20.74,22700.0,17.0933,17.0933,16.922,16.922,22700.0
2008-12-12 13:40:00,20.72,20.72,20.55,20.6,22500.0,16.9057,16.9057,16.767,16.8078,22500.0
2008-12-12 13:45:00,20.58,20.73,20.53,20.64,20300.0,16.7914,16.9138,16.7506,16.8404,20300.0
2008-12-12 13:50:00,20.64,20.7,20.53,20.7,25600.0,16.8404,16.8893,16.7506,16.8893,25600.0
2008-12-12 13:55:00,20.7,20.79,20.7,20.72,14600.0,16.8893,16.9628,16.8893,16.9057,14600.0
2008-12-12 14:00:00,20.72,20.98,20.69,20.98,25900.0,16.9057,17.1178,16.8812,17.1178,25900.0
2008-12-12 14:05:00,21.0,21.03,20.85,20.88,33100.0,17.1341,17.1586,17.0117,17.0362,33100.0
2008-12-12 14:10:00,20.92,21.0,20.92,20.97,24300.0,17.0688,17.1341,17.0688,17.1096,24300.0
2008-12-12 14:15:00,20.99,21.02,20.76,20.77,68100.0,17.126,17.1504,16.9383,16.9465,68100.0
2008-12-12 14:20:00,20.77,20.77,20.58,20.7,15700.0,16.9465,16.9465,16.7914,16.8893,15700.0
2008-12-12 14:25:00,20.73,20.77,20.58,20.71,9500.0,16.9138,16.9465,16.7914,16.8975,9500.0
2008-12-12 14:30:00,20.72,20.72,20.45,20.5,23400.0,16.9057,16.9057,16.6854,16.7262,23400.0
2008-12-12 14:35:00,20.51,20.83,20.44,20.78,39800.0,16.7343,16.9954,16.6772,16.9546,39800.0
2008-12-12 14:40:00,20.79,20.83,20.7,20.77,23700.0,16.9628,16.9954,16.8893,16.9465,23700.0
2008-12-12 14:45:00,20.76,20.93,20.66,20.92,33700.0,16.9383,17.077,16.8567,17.0688,33700.0
2008-12-12 14:50:00,20.92,21.04,20.9,20.9,81300.0,17.0688,17.1668,17.0525,17.0525,81300.0
2008-12-12 14:55:00,20.9,20.99,20.88,20.96,28900.0,17.0525,17.126,17.0362,17.1015,28900.0
2008-12-12 15:00:00,20.97,21.18,20.97,20.99,50000.0,17.1096,17.281,17.1096,17.126,50000.0
2008-12-12 15:05:00,20.97,21.01,20.86,20.94,23400.0,17.1096,17.1423,17.0199,17.0852,23400.0
2008-12-12 15:10:00,20.91,20.91,20.71,20.77,24600.0,17.0607,17.0607,16.8975,16.9465,24600.0
2008-12-12 15:15:00,20.84,21.0,20.73,20.73,55100.0,17.0036,17.1341,16.9138,16.9138,55100.0
2008-12-12 15:20:00,20.71,20.99,20.71,20.85,40000.0,16.8975,17.126,16.8975,17.0117,40000.0
2008-12-12 15:25:00,20.84,21.0,20.67,20.96,43200.0,17.0036,17.1341,16.8649,17.1015,43200.0
2008-12-12 15:30:00,20.98,20.99,20.82,20.94,39300.0,17.1178,17.126,16.9873,17.0852,39300.0
2008-12-12 15:35:00,20.93,21.03,20.84,20.99,50900.0,17.077,17.1586,17.0036,17.126,50900.0
2008-12-12 15:40:00,20.96,21.06,20.96,21.01,65900.0,17.1015,17.1831,17.1015,17.1423,65900.0
2008-12-12 15:45:00,21.02,21.03,20.84,21.0,40700.0,17.1504,17.1586,17.0036,17.1341,40700.0
2008-12-12 15:50:00,21.0,21.06,20.95,21.01,49900.0,17.1341,17.1831,17.0933,17.1423,49900.0
2008-12-12 15:55:00,21.0,21.23,20.91,21.15,137700.0,17.1341,17.3218,17.0607,17.2565,137700.0
2008-12-15 09:30:00,21.11,21.43,20.78,20.89,39900.0,17.2239,17.485,16.9546,17.0444,39900.0
2008-12-15 09:35:00,20.89,21.32,20.77,21.2,44700.0,17.0444,17.3952,16.9465,17.2973,44700.0
2008-12-15 09:40:00,21.2,21.23,20.93,21.01,22800.0,17.2973,17.3218,17.077,17.1423,22800.0
2008-12-15 09:45:00,21.03,21.2,20.97,21.19,16900.0,17.1586,17.2973,17.1096,17.2891,16900.0
2008-12-15 09:50:00,21.1,21.1,20.94,20.99,21400.0,17.2157,17.2157,17.0852,17.126,21400.0
2008-12-15 09:55:00,20.99,21.01,20.85,20.89,16200.0,17.126,17.1423,17.0117,17.0444,16200.0
2008-12-15 10:00:00,20.85,20.86,20.74,20.74,21100.0,17.0117,17.0199,16.922,16.922,21100.0
2008-12-15 10:05:00,20.74,20.88,20.72,20.72,33200.0,16.922,17.0362,16.9057,16.9057,33200.0
2008-12-15 10:10:00,20.71,20.81,20.64,20.66,29000.0,16.8975,16.9791,16.8404,16.8567,29000.0
2008-12-15 10:15:00,20.65,20.65,20.49,20.55,31200.0,16.8485,16.8485,16.718,16.767,31200.0
2008-12-15 10:20:00,20.53,20.54,20.42,20.49,13900.0,16.7506,16.7588,16.6609,16.718,13900.0
2008-12-15 10:25:00,20.49,20.69,20.42,20.64,23800.0,16.718,16.8812,16.6609,16.8404,23800.0
2008-12-15 10:30:00,20.63,20.83,20.62,20.76,16000.0,16.8322,16.9954,16.8241,16.9383,16000.0
2008-12-15 10:35:00,20.75,20.81,20.65,20.77,13200.0,16.9301,16.9791,16.8485,16.9465,13200.0
2008-12-15 10:40:00,20.79,20.85,20.74,20.81,6200.0,16.9628,17.0117,16.922,16.9791,6200.0
2008-12-15 10:45:00,20.77,20.81,20.58,20.58,14900.0,16.9465,16.9791,16.7914,16.7914,14900.0
2008-12-15 10:50:00,20.56,20.58,20.47,20.52,12200.0,16.7751,16.7914,16.7017,16.7425,12200.0
2008-12-15 10:55:00,20.54,20.62,20.51,20.62,17700.0,16.7588,16.8241,16.7343,16.8241,17700.0
2008-12-15 11:00:00,20.61,20.61,20.51,20.55,16400.0,16.8159,16.8159,16.7343,16.767,16400.0
2008-12-15 11:05:00,20.54,20.66,20.45,20.66,19500.0,16.7588,16.8567,16.6854,16.8567,19500.0
2008-12-15 11:10:00,20.63,20.71,20.6,20.69,11800.0,16.8322,16.8975,16.8078,16.8812,11800.0
2008-12-15 11:15:00,20.68,20.76,20.6,20.6,10500.0,16.873,16.9383,16.8078,16.8078,10500.0
2008-12-15 11:20:00,20.61,20.74,20.6,20.66,10300.0,16.8159,16.922,16.8078,16.8567,10300.0
2008-12-15 11:25:00,20.68,20.71,20.64,20.69,5800.0,16.873,16.8975,16.8404,16.8812,5800.0
2008-12-15 11:30:00,20.69,20.76,20.62,20.62,7400.0,16.8812,16.9383,16.8241,16.8241,7400.0
2008-12-15 11:35:00,20.64,20.66,20.54,20.61,6100.0,16.8404,16.8567,16.7588,16.8159,6100.0
2008-12-15 11:40:00,20.6,20.64,20.54,20.62,8800.0,16.8078,16.8404,16.7588,16.8241,8800.0
2008-12-15 11:45:00,20.65,20.67,20.54,20.66,29600.0,16.8485,16.8649,16.7588,16.8567,29600.0
2008-12-15 11:50:00,20.68,20.79,20.68,20.74,8400.0,16.873,16.9628,16.873,16.922,8400.0
2008-12-15 11:55:00,20.74,20.74,20.65,20.65,8500.0,16.922,16.922,16.8485,16.8485,8500.0
2008-12-15 12:00:00,20.65,20.65,20.54,20.58,12000.0,16.8485,16.8485,16.7588,16.7914,12000.0
2008-12-15 12:05:00,20.56,20.74,20.56,20.72,4700.0,16.7751,16.922,16.7751,16.9057,4700.0
2008-12-15 12:10:00,20.72,20.79,20.72,20.78,10000.0,16.9057,16.9628,16.9057,16.9546,10000.0
2008-12-15 12:15:00,20.78,20.8,20.72,20.78,11300.0,16.9546,16.9709,16.9057,16.9546,11300.0
2008-12-15 12:20:00,20.77,20.89,20.77,20.88,7000.0,16.9465,17.0444,16.9465,17.0362,7000.0
2008-12-15 12:25:00,20.86,20.92,20.85,20.88,7500.0,17.0199,17.0688,17.0117,17.0362,7500.0
2008-12-15 12:30:00,20.89,20.91,20.74,20.74,8700.0,17.0444,17.0607,16.922,16.922,8700.0
2008-12-15 12:35:00,20.74,20.74,20.64,20.64,6600.0,16.922,16.922,16.8404,16.8404,6600.0
2008-12-15 12:40:00,20.62,20.62,20.55,20.58,6100.0,16.8241,16.8241,16.767,16.7914,6100.0
2008-12-15 12:45:00,20.57,20.61,20.51,20.51,8800.0,16.7833,16.8159,16.7343,16.7343,8800.0
2008-12-15 12:50:00,20.51,20.53,20.49,20.5,5900.0,16.7343,16.7506,16.718,16.7262,5900.0
2008-12-15 12:55:00,20.5,20.57,20.5,20.54,9800.0,16.7262,16.7833,16.7262,16.7588,9800.0
2008-12-15 13:00:00,20.55,20.57,20.46,20.46,12800.0,16.767,16.7833,16.6935,16.6935,12800.0
2008-12-15 13:05:00,20.45,20.46,20.33,20.35,12000.0,16.6854,16.6935,16.5875,16.6038,12000.0
2008-12-15 13:10:00,20.35,20.41,20.34,20.4,7400.0,16.6038,16.6527,16.5956,16.6446,7400.0
2008-12-15 13:15:00,20.39,20.41,20.38,20.4,9900.0,16.6364,16.6527,16.6283,16.6446,9900.0
2008-12-15 13:20:00,20.4,20.52,20.4,20.51,19400.0,16.6446,16.7425,16.6446,16.7343,19400.0
2008-12-15 13:25:00,20.5,20.58,20.5,20.58,14000.0,16.7262,16.7914,16.7262,16.7914,14000.0
2008-12-15 13:30:00,20.57,20.68,20.56,20.65,19700.0,16.7833,16.873,16.7751,16.8485,19700.0
2008-12-15 13:35:00,20.67,20.71,20.55,20.58,21700.0,16.8649,16.8975,16.767,16.7914,21700.0
2008-12-15 13:40:00,20.59,20.68,20.59,20.66,16100.0,16.7996,16.873,16.7996,16.8567,16100.0
2008-12-15 13:45:00,20.64,20.69,20.64,20.68,15000.0,16.8404,16.8812,16.8404,16.873,15000.0
2008-12-15 13:50:00,20.68,20.68,20.54,20.59,14600.0,16.873,16.873,16.7588,16.7996,14600.0
2008-12-15 13:55:00,20.57,20.58,20.52,20.53,11100.0,16.7833,16.7914,16.7425,16.7506,11100.0
2008-12-15 14:00:00,20.53,20.68,20.53,20.61,16400.0,16.7506,16.873,16.7506,16.8159,16400.0
2008-12-15 14:05:00,20.6,20.61,20.53,20.55,14000.0,16.8078,16.8159,16.7506,16.767,14000.0
2008-12-15 14:10:00,20.54,20.6,20.45,20.46,22000.0,16.7588,16.8078,16.6854,16.6935,22000.0
2008-12-15 14:15:00,20.46,20.47,20.43,20.47,19400.0,16.6935,16.7017,16.669,16.7017,19400.0
2008-12-15 14:20:00,20.48,20.53,20.46,20.46,33900.0,16.7098,16.7506,16.6935,16.6935,33900.0
2008-12-15 14:25:00,20.46,20.51,20.31,20.31,22100.0,16.6935,16.7343,16.5711,16.5711,22100.0
2008-12-15 14:30:00,20.32,20.47,20.3,20.47,33900.0,16.5793,16.7017,16.563,16.7017,33900.0
2008-12-15 14:35:00,20.47,20.48,20.36,20.38,25200.0,16.7017,16.7098,16.6119,16.6283,25200.0
2008-12-15 14:40:00,20.38,20.44,20.3,20.3,19700.0,16.6283,16.6772,16.563,16.563,19700.0
2008-12-15 14:45:00,20.28,20.28,20.18,20.24,53200.0,16.5467,16.5467,16.4651,16.514,53200.0
2008-12-15 14:50:00,20.23,20.28,20.18,20.2,19800.0,16.5059,16.5467,16.4651,16.4814,19800.0
2008-12-15 14:55:00,20.19,20.25,20.08,20.09,30300.0,16.4732,16.5222,16.3835,16.3916,30300.0
2008-12-15 15:00:00,20.09,20.17,20.04,20.05,44400.0,16.3916,16.4569,16.3508,16.359,44400.0
2008-12-15 15:05:00,20.05,20.19,20.0,20.13,78700.0,16.359,16.4732,16.3182,16.4243,78700.0
2008-12-15 15:10:00,20.12,20.14,20.0,20.04,41800.0,16.4161,16.4324,16.3182,16.3508,41800.0
2008-12-15 15:15:00,20.04,20.05,19.97,19.97,85400.0,16.3508,16.359,16.2937,16.2937,85400.0
2008-12-15 15:20:00,19.97,20.01,19.93,19.96,50100.0,16.2937,16.3264,16.2611,16.2856,50100.0
2008-12-15 15:25:00,19.97,19.99,19.82,19.92,115500.0,16.2937,16.31,16.1713,16.2529,115500.0
2008-12-15 15:30:00,19.95,19.98,19.84,19.97,65200.0,16.2774,16.3019,16.1877,16.2937,65200.0
2008-12-15 15:35:00,19.97,20.24,19.97,20.11,126000.0,16.2937,16.514,16.2937,16.408,126000.0
2008-12-15 15:40:00,20.12,20.42,20.1,20.22,97600.0,16.4161,16.6609,16.3998,16.4977,97600.0
2008-12-15 15:45:00,20.23,20.43,20.14,20.3,106000.0,16.5059,16.669,16.4324,16.563,106000.0
2008-12-15 15:50:00,20.3,20.32,19.98,20.22,164600.0,16.563,16.5793,16.3019,16.4977,164600.0
2008-12-15 15:55:00,20.2,20.3,20.11,20.21,121600.0,16.4814,16.563,16.408,16.4895,121600.0
2008-12-16 09:30:00,20.75,20.93,20.37,20.66,51000.0,16.9301,17.077,16.6201,16.8567,51000.0
2008-12-16 09:35:00,20.66,21.05,20.65,20.95,27300.0,16.8567,17.1749,16.8485,17.0933,27300.0
2008-12-16 09:40:00,20.95,21.14,20.89,21.14,29000.0,17.0933,17.2483,17.0444,17.2483,29000.0
2008-12-16 09:45:00,21.13,21.28,21.06,21.08,30600.0,17.2402,17.3626,17.1831,17.1994,30600.0
2008-12-16 09:50:00,21.06,21.15,20.79,20.85,27100.0,17.1831,17.2565,16.9628,17.0117,27100.0
2008-12-16 09:55:00,20.85,21.0,20.82,20.98,25300.0,17.0117,17.1341,16.9873,17.1178,25300.0
2008-12-16 10:00:00,21.0,21.22,20.99,21.22,27400.0,17.1341,17.3136,17.126,17.3136,27400.0
2008-12-16 10:05:00,21.22,21.36,21.11,21.34,34900.0,17.3136,17.4278,17.2239,17.4115,34900.0
2008-12-16 10:10:00,21.34,21.34,21.08,21.1,19900.0,17.4115,17.4115,17.1994,17.2157,19900.0
2008-12-16 10:15:00,21.08,21.1,20.97,21.02,14900.0,17.1994,17.2157,17.1096,17.1504,14900.0
2008-12-16 10:20:00,21.05,21.08,20.99,21.06,11900.0,17.1749,17.1994,17.126,17.1831,11900.0
2008-12-16 10:25:00,21.06,21.13,21.01,21.04,15400.0,17.1831,17.2402,17.1423,17.1668,15400.0
2008-12-16 10:30:00,21.05,21.12,21.05,21.08,18600.0,17.1749,17.232,17.1749,17.1994,18600.0
2008-12-16 10:35:00,21.08,21.08,20.99,20.99,17600.0,17.1994,17.1994,17.126,17.126,17600.0
2008-12-16 10:40:00,21.0,21.03,20.95,20.98,14600.0,17.1341,17.1586,17.0933,17.1178,14600.0
2008-12-16 10:45:00,20.98,21.01,20.91,20.98,11600.0,17.1178,17.1423,17.0607,17.1178,11600.0
2008-12-16 10:50:00,20.98,21.01,20.88,20.92,31500.0,17.1178,17.1423,17.0362,17.0688,31500.0
2008-12-16 10:55:00,20.92,21.0,20.9,21.0,16000.0,17.0688,17.1341,17.0525,17.1341,16000.0
2008-12-16 11:00:00,21.0,21.06,20.98,21.04,9400.0,17.1341,17.1831,17.1178,17.1668,9400.0
2008-12-16 11:05:00,21.06,21.1,21.04,21.04,10700.0,17.1831,17.2157,17.1668,17.1668,10700.0
2008-12-16 11:10:00,21.06,21.12,21.05,21.09,8700.0,17.1831,17.232,17.1749,17.2075,8700.0
2008-12-16 11:15:00,21.09,21.18,21.08,21.17,13300.0,17.2075,17.281,17.1994,17.2728,13300.0
2008-12-16 11:20:00,21.17,21.26,21.17,21.21,25600.0,17.2728,17.3463,17.2728,17.3055,25600.0
2008-12-16 11:25:00,21.21,21.21,21.09,21.14,18300.0,17.3055,17.3055,17.2075,17.2483,18300.0
2008-12-16 11:30:00,21.17,21.28,21.17,21.24,17900.0,17.2728,17.3626,17.2728,17.3299,17900.0
2008-12-16 11:35:00,21.24,21.27,21.24,21.26,6700.0,17.3299,17.3544,17.3299,17.3463,6700.0
2008-12-16 11:40:00,21.26,21.27,21.13,21.17,9100.0,17.3463,17.3544,17.2402,17.2728,9100.0
2008-12-16 11:45:00,21.17,21.2,21.12,21.13,9600.0,17.2728,17.2973,17.232,17.2402,9600.0
2008-12-16 11:50:00,21.12,21.16,21.05,21.06,12700.0,17.232,17.2647,17.1749,17.1831,12700.0
2008-12-16 11:55:00,21.06,21.17,21.06,21.17,8700.0,17.1831,17.2728,17.1831,17.2728,8700.0
2008-12-16 12:00:00,21.17,21.21,21.13,21.21,10400.0,17.2728,17.3055,17.2402,17.3055,10400.0
2008-12-16 12:05:00,21.22,21.23,21.18,21.2,12400.0,17.3136,17.3218,17.281,17.2973,12400.0
2008-12-16 12:10:00,21.19,21.26,21.17,21.19,24100.0,17.2891,17.3463,17.2728,17.2891,24100.0
2008-12-16 12:15:00,21.2,21.28,21.19,21.25,9500.0,17.2973,17.3626,17.2891,17.3381,9500.0
2008-12-16 12:20:00,21.24,21.28,21.23,21.25,7800.0,17.3299,17.3626,17.3218,17.3381,7800.0
2008-12-16 12:25:00,21.26,21.31,21.23,21.29,20000.0,17.3463,17.387,17.3218,17.3707,20000.0
2008-12-16 12:30:00,21.29,21.29,21.2,21.22,12900.0,17.3707,17.3707,17.2973,17.3136,12900.0
2008-12-16 12:35:00,21.22,21.23,21.15,21.17,9100.0,17.3136,17.3218,17.2565,17.2728,9100.0
2008-12-16 12:40:00,21.15,21.22,21.15,21.21,7300.0,17.2565,17.3136,17.2565,17.3055,7300.0
2008-12-16 12:45:00,21.22,21.25,21.18,21.23,35700.0,17.3136,17.3381,17.281,17.3218,35700.0
2008-12-16 12:50:00,21.23,21.28,21.22,21.28,10000.0,17.3218,17.3626,17.3136,17.3626,10000.0
2008-12-16 12:55:00,21.28,21.29,21.12,21.13,28100.0,17.3626,17.3707,17.232,17.2402,28100.0
2008-12-16 13:00:00,21.13,21.17,21.12,21.17,8100.0,17.2402,17.2728,17.232,17.2728,8100.0
2008-12-16 13:05:00,21.18,21.21,21.16,21.18,8400.0,17.281,17.3055,17.2647,17.281,8400.0
2008-12-16 13:10:00,21.19,21.22,21.09,21.1,21300.0,17.2891,17.3136,17.2075,17.2157,21300.0
2008-12-16 13:15:00,21.1,21.1,21.02,21.03,26300.0,17.2157,17.2157,17.1504,17.1586,26300.0
2008-12-16 13:20:00,21.03,21.06,20.96,21.02,50700.0,17.1586,17.1831,17.1015,17.1504,50700.0
2008-12-16 13:25:00,21.05,21.08,21.04,21.07,10600.0,17.1749,17.1994,17.1668,17.1912,10600.0
2008-12-16 13:30:00,21.07,21.09,21.0,21.02,22100.0,17.1912,17.2075,17.1341,17.1504,22100.0
2008-12-16 13:35:00,21.03,21.08,20.99,21.01,19100.0,17.1586,17.1994,17.126,17.1423,19100.0
2008-12-16 13:40:00,21.01,21.03,20.92,20.96,11200.0,17.1423,17.1586,17.0688,17.1015,11200.0
2008-12-16 13:45:00,20.96,21.02,20.93,20.95,12300.0,17.1015,17.1504,17.077,17.0933,12300.0
2008-12-16 13:50:00,20.95,21.01,20.94,20.99,16000.0,17.0933,17.1423,17.0852,17.126,16000.0
2008-12-16 13:55:00,20.99,20.99,20.93,20.95,14500.0,17.126,17.126,17.077,17.0933,14500.0
2008-12-16 14:00:00,20.95,20.96,20.91,20.93,8800.0,17.0933,17.1015,17.0607,17.077,8800.0
2008-12-16 14:05:00,20.94,20.99,20.9,20.92,13800.0,17.0852,17.126,17.0525,17.0688,13800.0
2008-12-16 14:10:00,20.92,20.98,20.84,20.89,28700.0,17.0688,17.1178,17.0036,17.0444,28700.0
2008-12-16 14:15:00,20.9,20.93,20.85,20.9,19500.0,17.0525,17.077,17.0117,17.0525,19500.0
2008-12-16 14:20:00,20.9,21.26,20.8,20.8,124500.0,17.0525,17.3463,16.9709,16.9709,124500.0
2008-12-16 14:25:00,20.8,20.93,20.67,20.87,76000.0,16.9709,17.077,16.8649,17.028,76000.0
2008-12-16 14:30:00,20.89,20.95,20.76,20.9,210100.0,17.0444,17.0933,16.9383,17.0525,210100.0
2008-12-16 14:35:00,20.9,20.94,20.85,20.87,90900.0,17.0525,17.0852,17.0117,17.028,90900.0
2008-12-16 14:40:00,20.86,20.92,20.74,20.81,61600.0,17.0199,17.0688,16.922,16.9791,61600.0
2008-12-16 14:45:00,20.8,20.9,20.73,20.86,62200.0,16.9709,17.0525,16.9138,17.0199,62200.0
2008-12-16 14:50:00,20.86,20.93,20.73,20.89,97100.0,17.0199,17.077,16.9138,17.0444,97100.0
2008-12-16 14:55:00,20.91,21.01,20.79,20.97,86200.0,17.0607,17.1423,16.9628,17.1096,86200.0
2008-12-16 15:00:00,21.0,21.01,20.86,20.9,86400.0,17.1341,17.1423,17.0199,17.0525,86400.0
2008-12-16 15:05:00,20.93,21.04,20.89,20.96,100200.0,17.077,17.1668,17.0444,17.1015,100200.0
2008-12-16 15:10:00,20.98,21.03,20.93,20.95,118300.0,17.1178,17.1586,17.077,17.0933,118300.0
2008-12-16 15:15:00,20.95,21.25,20.93,21.12,168900.0,17.0933,17.3381,17.077,17.232,168900.0
2008-12-16 15:20:00,21.13,21.29,21.08,21.24,124300.0,17.2402,17.3707,17.1994,17.3299,124300.0
2008-12-16 15:25:00,21.25,21.29,21.17,21.24,79900.0,17.3381,17.3707,17.2728,17.3299,79900.0
2008-12-16 15:30:00,21.24,21.33,21.15,21.25,57900.0,17.3299,17.4034,17.2565,17.3381,57900.0
2008-12-16 15:35:00,21.25,21.33,21.14,21.29,103400.0,17.3381,17.4034,17.2483,17.3707,103400.0
2008-12-16 15:40:00,21.3,21.49,21.19,21.48,160000.0,17.3789,17.5339,17.2891,17.5258,160000.0
2008-12-16 15:45:00,21.47,21.49,21.19,21.24,101100.0,17.5176,17.5339,17.2891,17.3299,101100.0
2008-12-16 15:50:00,21.26,21.44,21.26,21.41,144300.0,17.3463,17.4931,17.3463,17.4686,144300.0
2008-12-16 15:55:00,21.42,21.64,21.39,21.56,219500.0,17.4768,17.6563,17.4523,17.591,219500.0
2008-12-17 09:30:00,21.16,21.17,20.6,20.94,28100.0,17.2647,17.2728,16.8078,17.0852,28100.0
2008-12-17 09:35:00,20.95,21.29,20.93,21.25,30800.0,17.0933,17.3707,17.077,17.3381,30800.0
2008-12-17 09:40:00,21.24,21.4,21.23,21.32,25400.0,17.3299,17.4605,17.3218,17.3952,25400.0
2008-12-17 09:45:00,21.31,21.48,21.31,21.47,23500.0,17.387,17.5258,17.387,17.5176,23500.0
2008-12-17 09:50:00,21.47,21.47,21.24,21.28,43900.0,17.5176,17.5176,17.3299,17.3626,43900.0
2008-12-17 09:55:00,21.27,21.29,21.08,21.23,21600.0,17.3544,17.3707,17.1994,17.3218,21600.0
2008-12-17 10:00:00,21.24,21.32,21.15,21.16,22200.0,17.3299,17.3952,17.2565,17.2647,22200.0
2008-12-17 10:05:00,21.15,21.22,21.01,21.22,37600.0,17.2565,17.3136,17.1423,17.3136,37600.0
2008-12-17 10:10:00,21.22,21.22,20.95,20.99,21300.0,17.3136,17.3136,17.0933,17.126,21300.0
2008-12-17 10:15:00,21.02,21.16,21.01,21.14,25200.0,17.1504,17.2647,17.1423,17.2483,25200.0
2008-12-17 10:20:00,21.15,21.16,21.09,21.1,12700.0,17.2565,17.2647,17.2075,17.2157,12700.0
2008-12-17 10:25:00,21.1,21.19,21.09,21.19,23700.0,17.2157,17.2891,17.2075,17.2891,23700.0
2008-12-17 10:30:00,21.19,21.4,21.18,21.36,31200.0,17.2891,17.4605,17.281,17.4278,31200.0
2008-12-17 10:35:00,21.37,21.49,21.35,21.42,39600.0,17.436,17.5339,17.4197,17.4768,39600.0
2008-12-17 10:40:00,21.42,21.53,21.29,21.47,28700.0,17.4768,17.5665,17.3707,17.5176,28700.0
2008-12-17 10:45:00,21.47,21.47,21.34,21.36,25100.0,17.5176,17.5176,17.4115,17.4278,25100.0
2008-12-17 10:50:00,21.34,21.49,21.31,21.47,41900.0,17.4115,17.5339,17.387,17.5176,41900.0
2008-12-17 10:55:00,21.47,21.63,21.46,21.58,29700.0,17.5176,17.6481,17.5094,17.6073,29700.0
2008-12-17 11:00:00,21.58,21.67,21.52,21.55,22500.0,17.6073,17.6808,17.5584,17.5829,22500.0
2008-12-17 11:05:00,21.56,21.66,21.55,21.66,29500.0,17.591,17.6726,17.5829,17.6726,29500.0
2008-12-17 11:10:00,21.65,21.71,21.58,21.7,21100.0,17.6645,17.7134,17.6073,17.7053,21100.0
2008-12-17 11:15:00,21.68,21.69,21.51,21.58,16700.0,17.6889,17.6971,17.5502,17.6073,16700.0
2008-12-17 11:20:00,21.57,21.59,21.52,21.55,16700.0,17.5992,17.6155,17.5584,17.5829,16700.0
2008-12-17 11:25:00,21.54,21.61,21.54,21.6,21600.0,17.5747,17.6318,17.5747,17.6237,21600.0
2008-12-17 11:30:00,21.6,21.67,21.49,21.49,25900.0,17.6237,17.6808,17.5339,17.5339,25900.0
2008-12-17 11:35:00,21.48,21.63,21.43,21.61,17700.0,17.5258,17.6481,17.485,17.6318,17700.0
2008-12-17 11:40:00,21.6,21.7,21.6,21.63,15600.0,17.6237,17.7053,17.6237,17.6481,15600.0
2008-12-17 11:45:00,21.64,21.7,21.59,21.6,12200.0,17.6563,17.7053,17.6155,17.6237,12200.0
2008-12-17 11:50:00,21.61,21.68,21.58,21.58,12900.0,17.6318,17.6889,17.6073,17.6073,12900.0
2008-12-17 11:55:00,21.6,21.66,21.59,21.62,15300.0,17.6237,17.6726,17.6155,17.64,15300.0
2008-12-17 12:00:00,21.63,21.63,21.52,21.52,22800.0,17.6481,17.6481,17.5584,17.5584,22800.0
2008-12-17 12:05:00,21.53,21.75,21.52,21.74,32400.0,17.5665,17.746,17.5584,17.7379,32400.0
2008-12-17 12:10:00,21.74,21.85,21.71,21.75,44600.0,17.7379,17.8276,17.7134,17.746,44600.0
2008-12-17 12:15:00,21.75,21.75,21.69,21.74,15300.0,17.746,17.746,17.6971,17.7379,15300.0
2008-12-17 12:20:00,21.74,21.79,21.67,21.78,27700.0,17.7379,17.7787,17.6808,17.7705,27700.0
2008-12-17 12:25:00,21.8,21.96,21.8,21.89,27100.0,17.7868,17.9174,17.7868,17.8603,27100.0
2008-12-17 12:30:00,21.89,21.95,21.79,21.79,16100.0,17.8603,17.9092,17.7787,17.7787,16100.0
2008-12-17 12:35:00,21.78,21.85,21.76,21.8,14300.0,17.7705,17.8276,17.7542,17.7868,14300.0
2008-12-17 12:40:00,21.81,21.9,21.8,21.83,14200.0,17.795,17.8684,17.7868,17.8113,14200.0
2008-12-17 12:45:00,21.82,21.95,21.82,21.93,18500.0,17.8032,17.9092,17.8032,17.8929,18500.0
2008-12-17 12:50:00,21.93,22.14,21.92,22.14,37000.0,17.8929,18.0643,17.8848,18.0643,37000.0
2008-12-17 12:55:00,22.12,22.17,22.05,22.14,43500.0,18.0479,18.0887,17.9908,18.0643,43500.0
2008-12-17 13:00:00,22.13,22.17,22.06,22.11,24400.0,18.0561,18.0887,17.999,18.0398,24400.0
2008-12-17 13:05:00,22.12,22.17,22.08,22.17,16700.0,18.0479,18.0887,18.0153,18.0887,16700.0
2008-12-17 13:10:00,22.17,22.25,22.1,22.13,19600.0,18.0887,18.154,18.0316,18.0561,19600.0
2008-12-17 13:15:00,22.11,22.22,22.1,22.13,13200.0,18.0398,18.1295,18.0316,18.0561,13200.0
2008-12-17 13:20:00,22.15,22.31,22.14,22.3,17200.0,18.0724,18.203,18.0643,18.1948,17200.0
2008-12-17 13:25:00,22.28,22.32,22.15,22.19,19300.0,18.1785,18.2111,18.0724,18.105,19300.0
2008-12-17 13:30:00,22.19,22.4,22.17,22.36,19200.0,18.105,18.2764,18.0887,18.2438,19200.0
2008-12-17 13:35:00,22.37,22.6,22.35,22.57,40700.0,18.2519,18.4396,18.2356,18.4151,40700.0
2008-12-17 13:40:00,22.56,22.62,22.53,22.61,21200.0,18.4069,18.4559,18.3825,18.4477,21200.0
2008-12-17 13:45:00,22.61,22.71,22.59,22.62,16100.0,18.4477,18.5293,18.4314,18.4559,16100.0
2008-12-17 13:50:00,22.64,22.7,22.56,22.67,17500.0,18.4722,18.5212,18.4069,18.4967,17500.0
2008-12-17 13:55:00,22.69,22.71,22.5,22.5,15800.0,18.513,18.5293,18.358,18.358,15800.0
2008-12-17 14:00:00,22.48,22.53,22.42,22.46,14200.0,18.3417,18.3825,18.2927,18.3253,14200.0
2008-12-17 14:05:00,22.47,22.53,22.4,22.49,31900.0,18.3335,18.3825,18.2764,18.3498,31900.0
2008-12-17 14:10:00,22.47,22.47,22.37,22.45,18300.0,18.3335,18.3335,18.2519,18.3172,18300.0
2008-12-17 14:15:00,22.46,22.56,22.28,22.36,54200.0,18.3253,18.4069,18.1785,18.2438,54200.0
2008-12-17 14:20:00,22.36,22.37,22.1,22.18,46000.0,18.2438,18.2519,18.0316,18.0969,46000.0
2008-12-17 14:25:00,22.16,22.21,21.98,21.99,16700.0,18.0806,18.1214,17.9337,17.9419,16700.0
2008-12-17 14:30:00,22.0,22.05,21.68,21.74,68500.0,17.95,17.9908,17.6889,17.7379,68500.0
2008-12-17 14:35:00,21.74,21.93,21.61,21.85,67200.0,17.7379,17.8929,17.6318,17.8276,67200.0
2008-12-17 14:40:00,21.84,21.91,21.81,21.83,20500.0,17.8195,17.8766,17.795,17.8113,20500.0
2008-12-17 14:45:00,21.82,22.01,21.81,21.98,56500.0,17.8032,17.9582,17.795,17.9337,56500.0
2008-12-17 14:50:00,21.98,22.05,21.94,22.02,46500.0,17.9337,17.9908,17.9011,17.9663,46500.0
2008-12-17 14:55:00,22.03,22.06,21.92,21.98,51100.0,17.9745,17.999,17.8848,17.9337,51100.0
2008-12-17 15:00:00,21.98,22.18,21.98,22.1,47900.0,17.9337,18.0969,17.9337,18.0316,47900.0
2008-12-17 15:05:00,22.1,22.16,22.05,22.08,31500.0,18.0316,18.0806,17.9908,18.0153,31500.0
2008-12-17 15:10:00,22.1,22.15,21.96,22.03,53700.0,18.0316,18.0724,17.9174,17.9745,53700.0
2008-12-17 15:15:00,22.04,22.16,22.02,22.09,62800.0,17.9827,18.0806,17.9663,18.0235,62800.0
2008-12-17 15:20:00,22.1,22.17,22.01,22.07,49400.0,18.0316,18.0887,17.9582,18.0071,49400.0
2008-12-17 15:25:00,22.07,22.13,21.91,22.0,36000.0,18.0071,18.0561,17.8766,17.95,36000.0
2008-12-17 15:30:00,22.0,22.02,21.8,21.81,48200.0,17.95,17.9663,17.7868,17.795,48200.0
2008-12-17 15:35:00,21.81,21.9,21.68,21.87,100700.0,17.795,17.8684,17.6889,17.844,100700.0
2008-12-17 15:40:00,21.85,22.09,21.85,22.03,72600.0,17.8276,18.0235,17.8276,17.9745,72600.0
2008-12-17 15:45:00,22.03,22.15,22.0,22.07,77900.0,17.9745,18.0724,17.95,18.0071,77900.0
2008-12-17 15:50:00,22.06,22.06,21.9,21.97,57200.0,17.999,17.999,17.8684,17.9255,57200.0
2008-12-17 15:55:00,21.99,22.01,21.88,21.9,124500.0,17.9419,17.9582,17.8521,17.8684,124500.0
2008-12-18 09:30:00,22.02,22.35,21.95,21.96,30800.0,17.9663,18.2356,17.9092,17.9174,30800.0
2008-12-18 09:35:00,22.0,22.17,21.86,21.91,24500.0,17.95,18.0887,17.8358,17.8766,24500.0
2008-12-18 09:40:00,21.92,22.23,21.82,22.04,35600.0,17.8848,18.1377,17.8032,17.9827,35600.0
2008-12-18 09:45:00,22.04,22.08,21.72,21.76,23900.0,17.9827,18.0153,17.7216,17.7542,23900.0
2008-12-18 09:50:00,21.76,21.8,21.51,21.52,24300.0,17.7542,17.7868,17.5502,17.5584,24300.0
2008-12-18 09:55:00,21.58,21.63,21.45,21.51,26200.0,17.6073,17.6481,17.5013,17.5502,26200.0
2008-12-18 10:00:00,21.54,21.86,21.54,21.86,41900.0,17.5747,17.8358,17.5747,17.8358,41900.0
2008-12-18 10:05:00,21.86,21.87,21.75,21.84,24400.0,17.8358,17.844,17.746,17.8195,24400.0
2008-12-18 10:10:00,21.84,21.85,21.73,21.81,48200.0,17.8195,17.8276,17.7297,17.795,48200.0
2008-12-18 10:15:00,21.82,21.87,21.66,21.66,14300.0,17.8032,17.844,17.6726,17.6726,14300.0
2008-12-18 10:20:00,21.65,21.75,21.51,21.51,33300.0,17.6645,17.746,17.5502,17.5502,33300.0
2008-12-18 10:25:00,21.51,21.68,21.51,21.64,38100.0,17.5502,17.6889,17.5502,17.6563,38100.0
2008-12-18 10:30:00,21.64,21.72,21.55,21.6,39900.0,17.6563,17.7216,17.5829,17.6237,39900.0
2008-12-18 10:35:00,21.6,21.62,21.53,21.56,24200.0,17.6237,17.64,17.5665,17.591,24200.0
2008-12-18 10:40:00,21.56,21.65,21.56,21.65,22900.0,17.591,17.6645,17.591,17.6645,22900.0
2008-12-18 10:45:00,21.65,21.75,21.56,21.73,39500.0,17.6645,17.746,17.591,17.7297,39500.0
2008-12-18 10:50:00,21.72,21.75,21.67,21.75,23100.0,17.7216,17.746,17.6808,17.746,23100.0
2008-12-18 10:55:00,21.76,21.8,21.69,21.75,55100.0,17.7542,17.7868,17.6971,17.746,55100.0
2008-12-18 11:00:00,21.77,21.8,21.75,21.8,23300.0,17.7624,17.7868,17.746,17.7868,23300.0
2008-12-18 11:05:00,21.82,21.85,21.76,21.76,14800.0,17.8032,17.8276,17.7542,17.7542,14800.0
2008-12-18 11:10:00,21.77,21.83,21.73,21.79,34500.0,17.7624,17.8113,17.7297,17.7787,34500.0
2008-12-18 11:15:00,21.8,21.87,21.8,21.82,42600.0,17.7868,17.844,17.7868,17.8032,42600.0
2008-12-18 11:20:00,21.84,21.87,21.75,21.83,34400.0,17.8195,17.844,17.746,17.8113,34400.0
2008-12-18 11:25:00,21.81,21.91,21.79,21.91,21100.0,17.795,17.8766,17.7787,17.8766,21100.0
2008-12-18 11:30:00,21.91,21.99,21.91,21.97,17200.0,17.8766,17.9419,17.8766,17.9255,17200.0
2008-12-18 11:35:00,21.96,22.0,21.87,21.99,18000.0,17.9174,17.95,17.844,17.9419,18000.0
2008-12-18 11:40:00,22.0,22.09,22.0,22.06,17600.0,17.95,18.0235,17.95,17.999,17600.0
2008-12-18 11:45:00,22.06,22.19,22.05,22.18,25800.0,17.999,18.105,17.9908,18.0969,25800.0
2008-12-18 11:50:00,22.18,22.23,22.17,22.23,21700.0,18.0969,18.1377,18.0887,18.1377,21700.0
2008-12-18 11:55:00,22.23,22.3,22.2,22.3,18700.0,18.1377,18.1948,18.1132,18.1948,18700.0
2008-12-18 12:00:00,22.3,22.36,22.29,22.32,30400.0,18.1948,18.2438,18.1866,18.2111,30400.0
2008-12-18 12:05:00,22.33,22.39,22.28,22.39,20800.0,18.2193,18.2682,18.1785,18.2682,20800.0
2008-12-18 12:10:00,22.4,22.43,22.39,22.42,31500.0,18.2764,18.3009,18.2682,18.2927,31500.0
2008-12-18 12:15:00,22.43,22.45,22.39,22.44,56100.0,18.3009,18.3172,18.2682,18.309,56100.0
2008-12-18 12:20:00,22.45,22.46,22.27,22.31,17000.0,18.3172,18.3253,18.1703,18.203,17000.0
2008-12-18 12:25:00,22.3,22.3,22.2,22.2,20000.0,18.1948,18.1948,18.1132,18.1132,20000.0
2008-12-18 12:30:00,22.2,22.25,22.19,22.22,21300.0,18.1132,18.154,18.105,18.1295,21300.0
2008-12-18 12:35:00,22.21,22.24,22.13,22.14,13400.0,18.1214,18.1458,18.0561,18.0643,13400.0
2008-12-18 12:40:00,22.14,22.27,22.14,22.27,16600.0,18.0643,18.1703,18.0643,18.1703,16600.0
2008-12-18 12:45:00,22.26,22.29,22.24,22.29,22700.0,18.1622,18.1866,18.1458,18.1866,22700.0
2008-12-18 12:50:00,22.28,22.3,22.24,22.29,9800.0,18.1785,18.1948,18.1458,18.1866,9800.0
2008-12-18 12:55:00,22.29,22.3,22.27,22.29,8300.0,18.1866,18.1948,18.1703,18.1866,8300.0
2008-12-18 13:00:00,22.29,22.32,22.27,22.27,10800.0,18.1866,18.2111,18.1703,18.1703,10800.0
2008-12-18 13:05:00,22.26,22.31,22.26,22.3,8200.0,18.1622,18.203,18.1622,18.1948,8200.0
2008-12-18 13:10:00,22.29,22.36,22.29,22.36,15200.0,18.1866,18.2438,18.1866,18.2438,15200.0
2008-12-18 13:15:00,22.37,22.41,22.37,22.4,13300.0,18.2519,18.2845,18.2519,18.2764,13300.0
2008-12-18 13:20:00,22.4,22.41,22.28,22.33,11300.0,18.2764,18.2845,18.1785,18.2193,11300.0
2008-12-18 13:25:00,22.33,22.33,22.22,22.28,24000.0,18.2193,18.2193,18.1295,18.1785,24000.0
2008-12-18 13:30:00,22.28,22.33,22.24,22.25,17800.0,18.1785,18.2193,18.1458,18.154,17800.0
2008-12-18 13:35:00,22.26,22.31,22.24,22.27,20700.0,18.1622,18.203,18.1458,18.1703,20700.0
2008-12-18 13:40:00,22.27,22.27,22.2,22.23,36400.0,18.1703,18.1703,18.1132,18.1377,36400.0
2008-12-18 13:45:00,22.22,22.24,22.04,22.04,49900.0,18.1295,18.1458,17.9827,17.9827,49900.0
2008-12-18 13:50:00,22.04,22.07,21.98,22.05,40000.0,17.9827,18.0071,17.9337,17.9908,40000.0
2008-12-18 13:55:00,22.05,22.1,22.02,22.05,24000.0,17.9908,18.0316,17.9663,17.9908,24000.0
2008-12-18 14:00:00,22.06,22.11,21.94,21.99,66700.0,17.999,18.0398,17.9011,17.9419,66700.0
2008-12-18 14:05:00,21.99,22.0,21.91,21.92,33500.0,17.9419,17.95,17.8766,17.8848,33500.0
2008-12-18 14:10:00,21.91,21.96,21.88,21.92,24200.0,17.8766,17.9174,17.8521,17.8848,24200.0
2008-12-18 14:15:00,21.92,21.92,21.73,21.73,48800.0,17.8848,17.8848,17.7297,17.7297,48800.0
2008-12-18 14:20:00,21.75,21.78,21.57,21.61,52800.0,17.746,17.7705,17.5992,17.6318,52800.0
2008-12-18 14:25:00,21.61,21.85,21.57,21.81,95900.0,17.6318,17.8276,17.5992,17.795,95900.0
2008-12-18 14:30:00,21.8,21.88,21.65,21.69,72000.0,17.7868,17.8521,17.6645,17.6971,72000.0
2008-12-18 14:35:00,21.69,21.82,21.66,21.79,15200.0,17.6971,17.8032,17.6726,17.7787,15200.0
2008-12-18 14:40:00,21.79,21.83,21.69,21.72,19700.0,17.7787,17.8113,17.6971,17.7216,19700.0
2008-12-18 14:45:00,21.7,21.88,21.67,21.83,52400.0,17.7053,17.8521,17.6808,17.8113,52400.0
2008-12-18 14:50:00,21.82,21.91,21.79,21.83,59900.0,17.8032,17.8766,17.7787,17.8113,59900.0
2008-12-18 14:55:00,21.84,21.96,21.76,21.8,62400.0,17.8195,17.9174,17.7542,17.7868,62400.0
2008-12-18 15:00:00,21.8,21.85,21.68,21.75,31000.0,17.7868,17.8276,17.6889,17.746,31000.0
2008-12-18 15:05:00,21.75,21.86,21.7,21.85,87700.0,17.746,17.8358,17.7053,17.8276,87700.0
2008-12-18 15:10:00,21.83,21.86,21.55,21.65,39100.0,17.8113,17.8358,17.5829,17.6645,39100.0
2008-12-18 15:15:00,21.64,21.8,21.6,21.7,46600.0,17.6563,17.7868,17.6237,17.7053,46600.0
2008-12-18 15:20:00,21.69,21.69,21.35,21.48,94400.0,17.6971,17.6971,17.4197,17.5258,94400.0
2008-12-18 15:25:00,21.5,21.69,21.38,21.68,82500.0,17.5421,17.6971,17.4442,17.6889,82500.0
2008-12-18 15:30:00,21.68,21.72,21.57,21.64,60600.0,17.6889,17.7216,17.5992,17.6563,60600.0
2008-12-18 15:35:00,21.63,21.9,21.6,21.77,102100.0,17.6481,17.8684,17.6237,17.7624,102100.0
2008-12-18 15:40:00,21.76,21.84,21.59,21.65,74300.0,17.7542,17.8195,17.6155,17.6645,74300.0
2008-12-18 15:45:00,21.66,21.82,21.6,21.7,89400.0,17.6726,17.8032,17.6237,17.7053,89400.0
2008-12-18 15:50:00,21.69,21.92,21.69,21.77,99900.0,17.6971,17.8848,17.6971,17.7624,99900.0
2008-12-18 15:55:00,21.77,21.81,21.63,21.69,221900.0,17.7624,17.795,17.6481,17.6971,221900.0
2008-12-19 09:30:00,21.9,22.12,21.5,22.12,469700.0,17.8684,18.0479,17.5421,18.0479,469700.0
2008-12-19 09:35:00,22.12,22.23,21.87,21.94,77500.0,18.0479,18.1377,17.844,17.9011,77500.0
2008-12-19 09:40:00,21.94,21.98,21.57,21.86,85500.0,17.9011,17.9337,17.5992,17.8358,85500.0
2008-12-19 09:45:00,21.86,22.12,21.8,22.06,106500.0,17.8358,18.0479,17.7868,17.999,106500.0
2008-12-19 09:50:00,22.05,22.25,22.03,22.07,122900.0,17.9908,18.154,17.9745,18.0071,122900.0
2008-12-19 09:55:00,22.07,22.3,21.99,22.15,40200.0,18.0071,18.1948,17.9419,18.0724,40200.0
2008-12-19 10:00:00,22.2,22.55,22.18,22.52,66400.0,18.1132,18.3988,18.0969,18.3743,66400.0
2008-12-19 10:05:00,22.51,22.51,22.37,22.42,23900.0,18.3661,18.3661,18.2519,18.2927,23900.0
2008-12-19 10:10:00,22.41,22.83,22.4,22.68,65800.0,18.2845,18.6272,18.2764,18.5048,65800.0
2008-12-19 10:15:00,22.68,22.98,22.68,22.93,96500.0,18.5048,18.7496,18.5048,18.7088,96500.0
2008-12-19 10:20:00,22.92,23.09,22.92,23.04,112200.0,18.7007,18.8394,18.7007,18.7986,112200.0
2008-12-19 10:25:00,23.03,23.19,23.03,23.12,107500.0,18.7904,18.921,18.7904,18.8638,107500.0
2008-12-19 10:30:00,23.12,23.13,22.91,22.93,34700.0,18.8638,18.872,18.6925,18.7088,34700.0
2008-12-19 10:35:00,22.91,22.95,22.83,22.89,28900.0,18.6925,18.7251,18.6272,18.6762,28900.0
2008-12-19 10:40:00,22.89,23.1,22.84,23.08,29500.0,18.6762,18.8475,18.6354,18.8312,29500.0
2008-12-19 10:45:00,23.07,23.08,22.96,22.97,24700.0,18.823,18.8312,18.7333,18.7415,24700.0
2008-12-19 10:50:00,22.97,23.24,22.94,23.19,34700.0,18.7415,18.9618,18.717,18.921,34700.0
2008-12-19 10:55:00,23.19,23.3,23.11,23.24,94600.0,18.921,19.0107,18.8557,18.9618,94600.0
2008-12-19 11:00:00,23.25,23.3,23.09,23.11,42500.0,18.9699,19.0107,18.8394,18.8557,42500.0
2008-12-19 11:05:00,23.11,23.14,22.94,22.96,82600.0,18.8557,18.8802,18.717,18.7333,82600.0
2008-12-19 11:10:00,22.96,23.05,22.92,22.98,29500.0,18.7333,18.8067,18.7007,18.7496,29500.0
2008-12-19 11:15:00,23.01,23.02,22.9,22.92,43800.0,18.7741,18.7823,18.6843,18.7007,43800.0
2008-12-19 11:20:00,22.9,23.03,22.86,22.89,69200.0,18.6843,18.7904,18.6517,18.6762,69200.0
2008-12-19 11:25:00,22.91,22.91,22.77,22.84,20400.0,18.6925,18.6925,18.5783,18.6354,20400.0
2008-12-19 11:30:00,22.83,22.94,22.82,22.94,14500.0,18.6272,18.717,18.6191,18.717,14500.0
2008-12-19 11:35:00,22.91,22.95,22.85,22.87,13300.0,18.6925,18.7251,18.6435,18.6599,13300.0
2008-12-19 11:40:00,22.84,22.97,22.78,22.93,62900.0,18.6354,18.7415,18.5864,18.7088,62900.0
2008-12-19 11:45:00,22.91,22.94,22.84,22.87,19700.0,18.6925,18.717,18.6354,18.6599,19700.0
2008-12-19 11:50:00,22.87,22.89,22.66,22.7,34100.0,18.6599,18.6762,18.4885,18.5212,34100.0
2008-12-19 11:55:00,22.73,22.73,22.5,22.52,63800.0,18.5456,18.5456,18.358,18.3743,63800.0
2008-12-19 12:00:00,22.52,22.54,22.32,22.35,29900.0,18.3743,18.3906,18.2111,18.2356,29900.0
2008-12-19 12:05:00,22.36,22.5,22.31,22.47,25700.0,18.2438,18.358,18.203,18.3335,25700.0
2008-12-19 12:10:00,22.47,22.57,22.45,22.45,32800.0,18.3335,18.4151,18.3172,18.3172,32800.0
2008-12-19 12:15:00,22.47,22.54,22.45,22.51,22800.0,18.3335,18.3906,18.3172,18.3661,22800.0
2008-12-19 12:20:00,22.5,22.52,22.43,22.45,20900.0,18.358,18.3743,18.3009,18.3172,20900.0
2008-12-19 12:25:00,22.46,22.56,22.42,22.56,46400.0,18.3253,18.4069,18.2927,18.4069,46400.0
2008-12-19 12:30:00,22.56,22.66,22.53,22.55,29800.0,18.4069,18.4885,18.3825,18.3988,29800.0
2008-12-19 12:35:00,22.55,22.62,22.51,22.56,15900.0,18.3988,18.4559,18.3661,18.4069,15900.0
2008-12-19 12:40:00,22.55,22.63,22.47,22.55,47400.0,18.3988,18.464,18.3335,18.3988,47400.0
2008-12-19 12:45:00,22.55,22.57,22.49,22.5,23100.0,18.3988,18.4151,18.3498,18.358,23100.0
2008-12-19 12:50:00,22.49,22.51,22.46,22.48,11100.0,18.3498,18.3661,18.3253,18.3417,11100.0
2008-12-19 12:55:00,22.47,22.52,22.47,22.5,14900.0,18.3335,18.3743,18.3335,18.358,14900.0
2008-12-19 13:00:00,22.49,22.54,22.46,22.49,26700.0,18.3498,18.3906,18.3253,18.3498,26700.0
2008-12-19 13:05:00,22.5,22.5,22.44,22.49,11000.0,18.358,18.358,18.309,18.3498,11000.0
2008-12-19 13:10:00,22.49,22.54,22.46,22.51,21500.0,18.3498,18.3906,18.3253,18.3661,21500.0
2008-12-19 13:15:00,22.52,22.54,22.4,22.45,38100.0,18.3743,18.3906,18.2764,18.3172,38100.0
2008-12-19 13:20:00,22.46,22.54,22.43,22.5,15900.0,18.3253,18.3906,18.3009,18.358,15900.0
2008-12-19 13:25:00,22.5,22.66,22.5,22.65,60000.0,18.358,18.4885,18.358,18.4804,60000.0
2008-12-19 13:30:00,22.66,22.73,22.65,22.68,21900.0,18.4885,18.5456,18.4804,18.5048,21900.0
2008-12-19 13:35:00,22.68,22.69,22.64,22.68,16700.0,18.5048,18.513,18.4722,18.5048,16700.0
2008-12-19 13:40:00,22.68,22.76,22.67,22.71,30500.0,18.5048,18.5701,18.4967,18.5293,30500.0
2008-12-19 13:45:00,22.69,22.72,22.67,22.67,9900.0,18.513,18.5375,18.4967,18.4967,9900.0
2008-12-19 13:50:00,22.68,22.7,22.55,22.59,12500.0,18.5048,18.5212,18.3988,18.4314,12500.0
2008-12-19 13:55:00,22.59,22.6,22.39,22.42,127500.0,18.4314,18.4396,18.2682,18.2927,127500.0
2008-12-19 14:00:00,22.42,22.46,22.39,22.42,54900.0,18.2927,18.3253,18.2682,18.2927,54900.0
2008-12-19 14:05:00,22.44,22.49,22.42,22.43,25800.0,18.309,18.3498,18.2927,18.3009,25800.0
2008-12-19 14:10:00,22.43,22.49,22.41,22.42,18800.0,18.3009,18.3498,18.2845,18.2927,18800.0
2008-12-19 14:15:00,22.42,22.54,22.42,22.52,48100.0,18.2927,18.3906,18.2927,18.3743,48100.0
2008-12-19 14:20:00,22.5,22.63,22.43,22.5,86900.0,18.358,18.464,18.3009,18.358,86900.0
2008-12-19 14:25:00,22.5,22.67,22.47,22.61,29200.0,18.358,18.4967,18.3335,18.4477,29200.0
2008-12-19 14:30:00,22.64,22.82,22.62,22.73,27200.0,18.4722,18.6191,18.4559,18.5456,27200.0
2008-12-19 14:35:00,22.73,22.81,22.71,22.78,19900.0,18.5456,18.6109,18.5293,18.5864,19900.0
2008-12-19 14:40:00,22.78,22.89,22.75,22.83,15600.0,18.5864,18.6762,18.562,18.6272,15600.0
2008-12-19 14:45:00,22.82,22.92,22.81,22.87,15700.0,18.6191,18.7007,18.6109,18.6599,15700.0
2008-12-19 14:50:00,22.86,22.98,22.75,22.82,51700.0,18.6517,18.7496,18.562,18.6191,51700.0
2008-12-19 14:55:00,22.8,22.81,22.71,22.8,28300.0,18.6028,18.6109,18.5293,18.6028,28300.0
2008-12-19 15:00:00,22.76,22.83,22.72,22.82,26900.0,18.5701,18.6272,18.5375,18.6191,26900.0
2008-12-19 15:05:00,22.82,22.86,22.75,22.82,35100.0,18.6191,18.6517,18.562,18.6191,35100.0
2008-12-19 15:10:00,22.82,22.86,22.59,22.7,50700.0,18.6191,18.6517,18.4314,18.5212,50700.0
2008-12-19 15:15:00,22.69,22.72,22.63,22.64,40500.0,18.513,18.5375,18.464,18.4722,40500.0
2008-12-19 15:20:00,22.65,22.8,22.6,22.78,44000.0,18.4804,18.6028,18.4396,18.5864,44000.0
2008-12-19 15:25:00,22.78,22.88,22.69,22.8,54100.0,18.5864,18.668,18.513,18.6028,54100.0
2008-12-19 15:30:00,22.8,22.9,22.71,22.75,65600.0,18.6028,18.6843,18.5293,18.562,65600.0
2008-12-19 15:35:00,22.73,22.84,22.7,22.8,75100.0,18.5456,18.6354,18.5212,18.6028,75100.0
2008-12-19 15:40:00,22.8,23.07,22.79,22.9,161500.0,18.6028,18.823,18.5946,18.6843,161500.0
2008-12-19 15:45:00,22.91,23.1,22.89,22.92,115400.0,18.6925,18.8475,18.6762,18.7007,115400.0
2008-12-19 15:50:00,22.91,23.03,22.86,22.91,89000.0,18.6925,18.7904,18.6517,18.6925,89000.0
2008-12-19 15:55:00,22.91,23.04,22.87,22.93,149600.0,18.6925,18.7986,18.6599,18.7088,149600.0
2008-12-22 09:30:00,23.41,23.41,22.83,22.95,56400.0,19.1005,19.1005,18.6272,18.7251,56400.0
2008-12-22 09:35:00,22.98,23.06,22.79,22.96,143600.0,18.7496,18.8149,18.5946,18.7333,143600.0
2008-12-22 09:40:00,22.95,22.98,22.83,22.98,121900.0,18.7251,18.7496,18.6272,18.7496,121900.0
2008-12-22 09:45:00,22.97,23.06,22.9,22.97,56900.0,18.7415,18.8149,18.6843,18.7415,56900.0
2008-12-22 09:50:00,22.99,22.99,22.51,22.56,48100.0,18.7578,18.7578,18.3661,18.4069,48100.0
2008-12-22 09:55:00,22.55,22.7,22.55,22.65,24000.0,18.3988,18.5212,18.3988,18.4804,24000.0
2008-12-22 10:00:00,22.65,22.76,22.56,22.76,247500.0,18.4804,18.5701,18.4069,18.5701,247500.0
2008-12-22 10:05:00,22.76,22.92,22.71,22.83,41700.0,18.5701,18.7007,18.5293,18.6272,41700.0
2008-12-22 10:10:00,22.82,22.82,22.65,22.69,68600.0,18.6191,18.6191,18.4804,18.513,68600.0
2008-12-22 10:15:00,22.69,22.69,22.55,22.61,50400.0,18.513,18.513,18.3988,18.4477,50400.0
2008-12-22 10:20:00,22.62,22.64,22.48,22.52,29300.0,18.4559,18.4722,18.3417,18.3743,29300.0
2008-12-22 10:25:00,22.52,22.62,22.49,22.5,35500.0,18.3743,18.4559,18.3498,18.358,35500.0
2008-12-22 10:30:00,22.52,22.56,22.4,22.47,140600.0,18.3743,18.4069,18.2764,18.3335,140600.0
2008-12-22 10:35:00,22.51,22.54,22.41,22.47,74900.0,18.3661,18.3906,18.2845,18.3335,74900.0
2008-12-22 10:40:00,22.46,22.55,22.39,22.5,117200.0,18.3253,18.3988,18.2682,18.358,117200.0
2008-12-22 10:45:00,22.48,22.56,22.39,22.43,90200.0,18.3417,18.4069,18.2682,18.3009,90200.0
2008-12-22 10:50:00,22.45,22.5,22.34,22.46,28300.0,18.3172,18.358,18.2274,18.3253,28300.0
2008-12-22 10:55:00,22.48,22.49,22.34,22.39,34700.0,18.3417,18.3498,18.2274,18.2682,34700.0
2008-12-22 11:00:00,22.41,22.41,22.29,22.34,40600.0,18.2845,18.2845,18.1866,18.2274,40600.0
2008-12-22 11:05:00,22.36,22.5,22.34,22.49,21200.0,18.2438,18.358,18.2274,18.3498,21200.0
2008-12-22 11:10:00,22.49,22.5,22.38,22.39,26500.0,18.3498,18.358,18.2601,18.2682,26500.0
2008-12-22 11:15:00,22.39,22.5,22.38,22.4,66400.0,18.2682,18.358,18.2601,18.2764,66400.0
2008-12-22 11:20:00,22.42,22.42,22.16,22.21,26500.0,18.2927,18.2927,18.0806,18.1214,26500.0
2008-12-22 11:25:00,22.2,22.27,22.18,22.25,39200.0,18.1132,18.1703,18.0969,18.154,39200.0
2008-12-22 11:30:00,22.23,22.28,22.15,22.23,28800.0,18.1377,18.1785,18.0724,18.1377,28800.0
2008-12-22 11:35:00,22.24,22.24,22.07,22.16,53000.0,18.1458,18.1458,18.0071,18.0806,53000.0
2008-12-22 11:40:00,22.16,22.25,22.14,22.25,19600.0,18.0806,18.154,18.0643,18.154,19600.0
2008-12-22 11:45:00,22.25,22.34,22.21,22.22,38100.0,18.154,18.2274,18.1214,18.1295,38100.0
2008-12-22 11:50:00,22.21,22.3,22.21,22.3,22200.0,18.1214,18.1948,18.1214,18.1948,22200.0
2008-12-22 11:55:00,22.27,22.42,22.26,22.26,47500.0,18.1703,18.2927,18.1622,18.1622,47500.0
2008-12-22 12:00:00,22.25,22.27,22.18,22.18,25000.0,18.154,18.1703,18.0969,18.0969,25000.0
2008-12-22 12:05:00,22.18,22.22,22.11,22.12,18900.0,18.0969,18.1295,18.0398,18.0479,18900.0
2008-12-22 12:10:00,22.14,22.29,22.13,22.29,21000.0,18.0643,18.1866,18.0561,18.1866,21000.0
2008-12-22 12:15:00,22.27,22.37,22.25,22.28,12500.0,18.1703,18.2519,18.154,18.1785,12500.0
2008-12-22 12:20:00,22.28,22.3,22.14,22.15,24900.0,18.1785,18.1948,18.0643,18.0724,24900.0
2008-12-22 12:25:00,22.13,22.17,22.06,22.14,15700.0,18.0561,18.0887,17.999,18.0643,15700.0
2008-12-22 12:30:00,22.15,22.15,22.03,22.11,16600.0,18.0724,18.0724,17.9745,18.0398,16600.0
2008-12-22 12:35:00,22.11,22.15,22.05,22.07,19400.0,18.0398,18.0724,17.9908,18.0071,19400.0
2008-12-22 12:40:00,22.06,22.19,22.04,22.18,7700.0,17.999,18.105,17.9827,18.0969,7700.0
2008-12-22 12:45:00,22.17,22.22,22.13,22.15,20800.0,18.0887,18.1295,18.0561,18.0724,20800.0
2008-12-22 12:50:00,22.15,22.18,22.12,22.17,16600.0,18.0724,18.0969,18.0479,18.0887,16600.0
2008-12-22 12:55:00,22.17,22.22,22.1,22.12,22400.0,18.0887,18.1295,18.0316,18.0479,22400.0
2008-12-22 13:00:00,22.12,22.23,22.11,22.21,16300.0,18.0479,18.1377,18.0398,18.1214,16300.0
2008-12-22 13:05:00,22.2,22.25,22.08,22.09,23000.0,18.1132,18.154,18.0153,18.0235,23000.0
2008-12-22 13:10:00,22.09,22.13,22.04,22.09,26400.0,18.0235,18.0561,17.9827,18.0235,26400.0
2008-12-22 13:15:00,22.09,22.2,22.09,22.14,29200.0,18.0235,18.1132,18.0235,18.0643,29200.0
2008-12-22 13:20:00,22.13,22.14,22.03,22.05,21500.0,18.0561,18.0643,17.9745,17.9908,21500.0
2008-12-22 13:25:00,22.04,22.08,21.95,21.97,24500.0,17.9827,18.0153,17.9092,17.9255,24500.0
2008-12-22 13:30:00,21.96,21.97,21.86,21.88,46700.0,17.9174,17.9255,17.8358,17.8521,46700.0
2008-12-22 13:35:00,21.89,21.97,21.82,21.87,76900.0,17.8603,17.9255,17.8032,17.844,76900.0
2008-12-22 13:40:00,21.87,21.96,21.87,21.89,15700.0,17.844,17.9174,17.844,17.8603,15700.0
2008-12-22 13:45:00,21.89,21.9,21.76,21.77,33200.0,17.8603,17.8684,17.7542,17.7624,33200.0
2008-12-22 13:50:00,21.77,21.84,21.77,21.8,28200.0,17.7624,17.8195,17.7624,17.7868,28200.0
2008-12-22 13:55:00,21.8,21.91,21.75,21.85,43200.0,17.7868,17.8766,17.746,17.8276,43200.0
2008-12-22 14:00:00,21.85,21.88,21.81,21.82,21200.0,17.8276,17.8521,17.795,17.8032,21200.0
2008-12-22 14:05:00,21.82,21.93,21.8,21.9,42100.0,17.8032,17.8929,17.7868,17.8684,42100.0
2008-12-22 14:10:00,21.92,21.94,21.84,21.85,12700.0,17.8848,17.9011,17.8195,17.8276,12700.0
2008-12-22 14:15:00,21.87,21.89,21.79,21.84,27500.0,17.844,17.8603,17.7787,17.8195,27500.0
2008-12-22 14:20:00,21.85,21.86,21.66,21.69,29700.0,17.8276,17.8358,17.6726,17.6971,29700.0
2008-12-22 14:25:00,21.7,21.72,21.54,21.64,48400.0,17.7053,17.7216,17.5747,17.6563,48400.0
2008-12-22 14:30:00,21.69,21.71,21.6,21.71,43700.0,17.6971,17.7134,17.6237,17.7134,43700.0
2008-12-22 14:35:00,21.7,21.74,21.67,21.67,28400.0,17.7053,17.7379,17.6808,17.6808,28400.0
2008-12-22 14:40:00,21.67,21.76,21.66,21.73,23200.0,17.6808,17.7542,17.6726,17.7297,23200.0
2008-12-22 14:45:00,21.72,21.76,21.6,21.75,67300.0,17.7216,17.7542,17.6237,17.746,67300.0
2008-12-22 14:50:00,21.75,21.75,21.62,21.64,33700.0,17.746,17.746,17.64,17.6563,33700.0
2008-12-22 14:55:00,21.64,21.65,21.41,21.41,46200.0,17.6563,17.6645,17.4686,17.4686,46200.0
2008-12-22 15:00:00,21.41,21.5,21.36,21.48,54600.0,17.4686,17.5421,17.4278,17.5258,54600.0
2008-12-22 15:05:00,21.47,21.52,21.37,21.39,52000.0,17.5176,17.5584,17.436,17.4523,52000.0
2008-12-22 15:10:00,21.39,21.43,21.29,21.39,55500.0,17.4523,17.485,17.3707,17.4523,55500.0
2008-12-22 15:15:00,21.38,21.39,21.3,21.33,51600.0,17.4442,17.4523,17.3789,17.4034,51600.0
2008-12-22 15:20:00,21.33,21.43,21.28,21.36,53600.0,17.4034,17.485,17.3626,17.4278,53600.0
2008-12-22 15:25:00,21.35,21.36,21.17,21.25,50300.0,17.4197,17.4278,17.2728,17.3381,50300.0
2008-12-22 15:30:00,21.26,21.42,21.26,21.35,54000.0,17.3463,17.4768,17.3463,17.4197,54000.0
2008-12-22 15:35:00,21.36,21.66,21.36,21.64,83000.0,17.4278,17.6726,17.4278,17.6563,83000.0
2008-12-22 15:40:00,21.64,21.74,21.56,21.67,74300.0,17.6563,17.7379,17.591,17.6808,74300.0
2008-12-22 15:45:00,21.67,21.73,21.59,21.68,53400.0,17.6808,17.7297,17.6155,17.6889,53400.0
2008-12-22 15:50:00,21.68,21.84,21.68,21.82,62300.0,17.6889,17.8195,17.6889,17.8032,62300.0
2008-12-22 15:55:00,21.81,21.93,21.66,21.87,153500.0,17.795,17.8929,17.6726,17.844,153500.0
2008-12-23 09:30:00,21.99,22.14,21.99,22.12,49800.0,17.9419,18.0643,17.9419,18.0479,49800.0
2008-12-23 09:35:00,22.14,22.27,21.81,21.82,25000.0,18.0643,18.1703,17.795,17.8032,25000.0
2008-12-23 09:40:00,21.8,22.01,21.73,21.85,28000.0,17.7868,17.9582,17.7297,17.8276,28000.0
2008-12-23 09:45:00,21.85,22.21,21.85,22.17,19600.0,17.8276,18.1214,17.8276,18.0887,19600.0
2008-12-23 09:50:00,22.19,22.24,22.04,22.11,55800.0,18.105,18.1458,17.9827,18.0398,55800.0
2008-12-23 09:55:00,22.12,22.25,22.11,22.2,50500.0,18.0479,18.154,18.0398,18.1132,50500.0
2008-12-23 10:00:00,22.19,22.24,22.09,22.11,306200.0,18.105,18.1458,18.0235,18.0398,306200.0
2008-12-23 10:05:00,22.1,22.13,21.97,21.98,52600.0,18.0316,18.0561,17.9255,17.9337,52600.0
2008-12-23 10:10:00,22.0,22.12,21.97,22.05,23800.0,17.95,18.0479,17.9255,17.9908,23800.0
2008-12-23 10:15:00,22.02,22.05,21.92,21.97,47100.0,17.9663,17.9908,17.8848,17.9255,47100.0
2008-12-23 10:20:00,21.93,21.93,21.82,21.91,45200.0,17.8929,17.8929,17.8032,17.8766,45200.0
2008-12-23 10:25:00,21.93,22.07,21.85,22.07,25700.0,17.8929,18.0071,17.8276,18.0071,25700.0
2008-12-23 10:30:00,22.07,22.17,22.01,22.01,54800.0,18.0071,18.0887,17.9582,17.9582,54800.0
2008-12-23 10:35:00,22.03,22.09,21.94,21.99,32400.0,17.9745,18.0235,17.9011,17.9419,32400.0
2008-12-23 10:40:00,22.0,22.0,21.88,21.93,33800.0,17.95,17.95,17.8521,17.8929,33800.0
2008-12-23 10:45:00,21.93,21.96,21.8,21.89,74000.0,17.8929,17.9174,17.7868,17.8603,74000.0
2008-12-23 10:50:00,21.89,21.9,21.76,21.77,50900.0,17.8603,17.8684,17.7542,17.7624,50900.0
2008-12-23 10:55:00,21.78,21.83,21.75,21.78,171100.0,17.7705,17.8113,17.746,17.7705,171100.0
2008-12-23 11:00:00,21.76,21.89,21.75,21.87,29800.0,17.7542,17.8603,17.746,17.844,29800.0
2008-12-23 11:05:00,21.88,21.88,21.66,21.77,36100.0,17.8521,17.8521,17.6726,17.7624,36100.0
2008-12-23 11:10:00,21.78,21.81,21.73,21.81,16200.0,17.7705,17.795,17.7297,17.795,16200.0
2008-12-23 11:15:00,21.8,21.88,21.78,21.83,43800.0,17.7868,17.8521,17.7705,17.8113,43800.0
2008-12-23 11:20:00,21.83,21.83,21.69,21.75,23600.0,17.8113,17.8113,17.6971,17.746,23600.0
2008-12-23 11:25:00,21.73,21.73,21.57,21.6,19600.0,17.7297,17.7297,17.5992,17.6237,19600.0
2008-12-23 11:30:00,21.59,21.59,21.49,21.53,19700.0,17.6155,17.6155,17.5339,17.5665,19700.0
2008-12-23 11:35:00,21.52,21.54,21.43,21.51,52900.0,17.5584,17.5747,17.485,17.5502,52900.0
2008-12-23 11:40:00,21.53,21.63,21.5,21.61,8700.0,17.5665,17.6481,17.5421,17.6318,8700.0
2008-12-23 11:45:00,21.61,21.68,21.58,21.64,12500.0,17.6318,17.6889,17.6073,17.6563,12500.0
2008-12-23 11:50:00,21.65,21.67,21.53,21.53,9900.0,17.6645,17.6808,17.5665,17.5665,9900.0
2008-12-23 11:55:00,21.54,21.55,21.39,21.4,17900.0,17.5747,17.5829,17.4523,17.4605,17900.0
2008-12-23 12:00:00,21.4,21.4,21.36,21.38,11400.0,17.4605,17.4605,17.4278,17.4442,11400.0
2008-12-23 12:05:00,21.37,21.4,21.34,21.34,32300.0,17.436,17.4605,17.4115,17.4115,32300.0
2008-12-23 12:10:00,21.36,21.41,21.34,21.39,46200.0,17.4278,17.4686,17.4115,17.4523,46200.0
2008-12-23 12:15:00,21.37,21.38,21.28,21.32,19900.0,17.436,17.4442,17.3626,17.3952,19900.0
2008-12-23 12:20:00,21.32,21.32,21.19,21.2,23500.0,17.3952,17.3952,17.2891,17.2973,23500.0
2008-12-23 12:25:00,21.2,21.26,21.1,21.14,46700.0,17.2973,17.3463,17.2157,17.2483,46700.0
2008-12-23 12:30:00,21.14,21.14,20.84,20.84,126500.0,17.2483,17.2483,17.0036,17.0036,126500.0
2008-12-23 12:35:00,20.84,20.9,20.71,20.79,198100.0,17.0036,17.0525,16.8975,16.9628,198100.0
2008-12-23 12:40:00,20.81,20.9,20.8,20.87,41100.0,16.9791,17.0525,16.9709,17.028,41100.0
2008-12-23 12:45:00,20.86,20.96,20.86,20.92,14700.0,17.0199,17.1015,17.0199,17.0688,14700.0
2008-12-23 12:50:00,20.92,21.03,20.92,21.0,12200.0,17.0688,17.1586,17.0688,17.1341,12200.0
2008-12-23 12:55:00,21.0,21.03,20.97,20.98,11200.0,17.1341,17.1586,17.1096,17.1178,11200.0
2008-12-23 13:00:00,20.97,21.0,20.83,20.87,30000.0,17.1096,17.1341,16.9954,17.028,30000.0
2008-12-23 13:05:00,20.89,20.97,20.88,20.94,17400.0,17.0444,17.1096,17.0362,17.0852,17400.0
2008-12-23 13:10:00,20.95,21.1,20.95,21.1,30600.0,17.0933,17.2157,17.0933,17.2157,30600.0
2008-12-23 13:15:00,21.1,21.13,21.0,21.02,34200.0,17.2157,17.2402,17.1341,17.1504,34200.0
2008-12-23 13:20:00,21.03,21.12,20.97,21.11,40400.0,17.1586,17.232,17.1096,17.2239,40400.0
2008-12-23 13:25:00,21.11,21.11,21.02,21.05,50200.0,17.2239,17.2239,17.1504,17.1749,50200.0
2008-12-23 13:30:00,21.05,21.1,21.03,21.08,16900.0,17.1749,17.2157,17.1586,17.1994,16900.0
2008-12-23 13:35:00,21.08,21.11,21.04,21.04,27800.0,17.1994,17.2239,17.1668,17.1668,27800.0
2008-12-23 13:40:00,21.04,21.09,21.03,21.06,29400.0,17.1668,17.2075,17.1586,17.1831,29400.0
2008-12-23 13:45:00,21.07,21.08,21.02,21.05,24400.0,17.1912,17.1994,17.1504,17.1749,24400.0
2008-12-23 13:50:00,21.05,21.13,21.05,21.07,25100.0,17.1749,17.2402,17.1749,17.1912,25100.0
2008-12-23 13:55:00,21.07,21.24,21.05,21.21,22800.0,17.1912,17.3299,17.1749,17.3055,22800.0
2008-12-23 14:00:00,21.22,21.24,21.19,21.22,26300.0,17.3136,17.3299,17.2891,17.3136,26300.0
2008-12-23 14:05:00,21.21,21.22,21.16,21.18,26700.0,17.3055,17.3136,17.2647,17.281,26700.0
2008-12-23 14:10:00,21.17,21.2,21.15,21.19,31800.0,17.2728,17.2973,17.2565,17.2891,31800.0
2008-12-23 14:15:00,21.2,21.26,21.15,21.24,59300.0,17.2973,17.3463,17.2565,17.3299,59300.0
2008-12-23 14:20:00,21.24,21.25,21.11,21.14,51600.0,17.3299,17.3381,17.2239,17.2483,51600.0
2008-12-23 14:25:00,21.14,21.14,20.99,21.05,41600.0,17.2483,17.2483,17.126,17.1749,41600.0
2008-12-23 14:30:00,21.05,21.08,20.87,20.94,52800.0,17.1749,17.1994,17.028,17.0852,52800.0
2008-12-23 14:35:00,20.95,21.04,20.92,20.98,35000.0,17.0933,17.1668,17.0688,17.1178,35000.0
2008-12-23 14:40:00,20.98,21.03,20.83,20.86,47700.0,17.1178,17.1586,16.9954,17.0199,47700.0
2008-12-23 14:45:00,20.87,20.99,20.84,20.98,35200.0,17.028,17.126,17.0036,17.1178,35200.0
2008-12-23 14:50:00,20.98,21.04,20.9,20.95,37700.0,17.1178,17.1668,17.0525,17.0933,37700.0
2008-12-23 14:55:00,20.96,21.05,20.95,21.01,63100.0,17.1015,17.1749,17.0933,17.1423,63100.0
2008-12-23 15:00:00,21.0,21.06,20.95,20.98,45900.0,17.1341,17.1831,17.0933,17.1178,45900.0
2008-12-23 15:05:00,20.99,21.05,20.91,20.98,73900.0,17.126,17.1749,17.0607,17.1178,73900.0
2008-12-23 15:10:00,20.97,21.07,20.95,21.0,95700.0,17.1096,17.1912,17.0933,17.1341,95700.0
2008-12-23 15:15:00,21.0,21.05,20.95,20.95,67900.0,17.1341,17.1749,17.0933,17.0933,67900.0
2008-12-23 15:20:00,20.95,21.02,20.81,20.84,247300.0,17.0933,17.1504,16.9791,17.0036,247300.0
2008-12-23 15:25:00,20.83,21.07,20.77,20.95,75300.0,16.9954,17.1912,16.9465,17.0933,75300.0
2008-12-23 15:30:00,20.97,21.0,20.87,20.94,45200.0,17.1096,17.1341,17.028,17.0852,45200.0
2008-12-23 15:35:00,20.94,20.94,20.79,20.8,40700.0,17.0852,17.0852,16.9628,16.9709,40700.0
2008-12-23 15:40:00,20.81,20.99,20.75,20.95,74100.0,16.9791,17.126,16.9301,17.0933,74100.0
2008-12-23 15:45:00,20.95,21.0,20.86,20.89,96600.0,17.0933,17.1341,17.0199,17.0444,96600.0
2008-12-23 15:50:00,20.89,20.91,20.82,20.83,68400.0,17.0444,17.0607,16.9873,16.9954,68400.0
2008-12-23 15:55:00,20.84,21.02,20.83,20.94,135400.0,17.0036,17.1504,16.9954,17.0852,135400.0
2008-12-24 09:30:00,20.95,21.09,20.31,20.56,47400.0,17.0933,17.2075,16.5711,16.7751,47400.0
2008-12-24 09:35:00,20.48,20.63,20.25,20.27,31300.0,16.7098,16.8322,16.5222,16.5385,31300.0
2008-12-24 09:40:00,20.28,20.69,20.2,20.69,23800.0,16.5467,16.8812,16.4814,16.8812,23800.0
2008-12-24 09:45:00,20.67,20.77,20.62,20.64,21800.0,16.8649,16.9465,16.8241,16.8404,21800.0
2008-12-24 09:50:00,20.66,20.78,20.61,20.73,74600.0,16.8567,16.9546,16.8159,16.9138,74600.0
2008-12-24 09:55:00,20.72,20.74,20.65,20.68,14800.0,16.9057,16.922,16.8485,16.873,14800.0
2008-12-24 10:00:00,20.67,20.67,20.52,20.6,22600.0,16.8649,16.8649,16.7425,16.8078,22600.0
2008-12-24 10:05:00,20.61,20.77,20.6,20.71,12500.0,16.8159,16.9465,16.8078,16.8975,12500.0
2008-12-24 10:10:00,20.72,20.77,20.67,20.72,14100.0,16.9057,16.9465,16.8649,16.9057,14100.0
2008-12-24 10:15:00,20.75,20.79,20.73,20.77,13300.0,16.9301,16.9628,16.9138,16.9465,13300.0
2008-12-24 10:20:00,20.76,20.93,20.76,20.89,12300.0,16.9383,17.077,16.9383,17.0444,12300.0
2008-12-24 10:25:00,20.9,20.94,20.88,20.93,10100.0,17.0525,17.0852,17.0362,17.077,10100.0
2008-12-24 10:30:00,20.94,20.95,20.89,20.94,10100.0,17.0852,17.0933,17.0444,17.0852,10100.0
2008-12-24 10:35:00,20.94,20.95,20.83,20.83,13100.0,17.0852,17.0933,16.9954,16.9954,13100.0
2008-12-24 10:40:00,20.84,20.89,20.82,20.89,6700.0,17.0036,17.0444,16.9873,17.0444,6700.0
2008-12-24 10:45:00,20.91,20.97,20.91,20.96,7200.0,17.0607,17.1096,17.0607,17.1015,7200.0
2008-12-24 10:50:00,20.96,20.99,20.95,20.96,6900.0,17.1015,17.126,17.0933,17.1015,6900.0
2008-12-24 10:55:00,20.96,20.96,20.9,20.9,6800.0,17.1015,17.1015,17.0525,17.0525,6800.0
2008-12-24 11:00:00,20.89,20.92,20.85,20.85,8900.0,17.0444,17.0688,17.0117,17.0117,8900.0
2008-12-24 11:05:00,20.84,20.88,20.83,20.88,4500.0,17.0036,17.0362,16.9954,17.0362,4500.0
2008-12-24 11:10:00,20.88,20.91,20.86,20.9,2800.0,17.0362,17.0607,17.0199,17.0525,2800.0
2008-12-24 11:15:00,20.89,20.92,20.8,20.8,13800.0,17.0444,17.0688,16.9709,16.9709,13800.0
2008-12-24 11:20:00,20.81,20.82,20.76,20.8,9800.0,16.9791,16.9873,16.9383,16.9709,9800.0
2008-12-24 11:25:00,20.81,20.81,20.68,20.69,34400.0,16.9791,16.9791,16.873,16.8812,34400.0
2008-12-24 11:30:00,20.69,20.71,20.68,20.71,4100.0,16.8812,16.8975,16.873,16.8975,4100.0
2008-12-24 11:35:00,20.72,20.77,20.7,20.77,6200.0,16.9057,16.9465,16.8893,16.9465,6200.0
2008-12-24 11:40:00,20.77,20.77,20.64,20.73,26000.0,16.9465,16.9465,16.8404,16.9138,26000.0
2008-12-24 11:45:00,20.71,20.71,20.66,20.7,8800.0,16.8975,16.8975,16.8567,16.8893,8800.0
2008-12-24 11:50:00,20.7,20.78,20.68,20.71,14900.0,16.8893,16.9546,16.873,16.8975,14900.0
2008-12-24 11:55:00,20.71,20.76,20.71,20.73,7500.0,16.8975,16.9383,16.8975,16.9138,7500.0
2008-12-24 12:00:00,20.74,20.77,20.66,20.77,54500.0,16.922,16.9465,16.8567,16.9465,54500.0
2008-12-24 12:05:00,20.77,20.83,20.75,20.83,18100.0,16.9465,16.9954,16.9301,16.9954,18100.0
2008-12-24 12:10:00,20.83,20.85,20.77,20.8,13100.0,16.9954,17.0117,16.9465,16.9709,13100.0
2008-12-24 12:15:00,20.79,20.9,20.79,20.9,6300.0,16.9628,17.0525,16.9628,17.0525,6300.0
2008-12-24 12:20:00,20.9,21.0,20.9,20.95,12800.0,17.0525,17.1341,17.0525,17.0933,12800.0
2008-12-24 12:25:00,20.94,21.0,20.92,20.92,19700.0,17.0852,17.1341,17.0688,17.0688,19700.0
2008-12-24 12:30:00,20.9,20.92,20.85,20.91,11900.0,17.0525,17.0688,17.0117,17.0607,11900.0
2008-12-24 12:35:00,20.92,20.93,20.87,20.89,11600.0,17.0688,17.077,17.028,17.0444,11600.0
2008-12-24 12:40:00,20.89,20.91,20.8,20.8,19700.0,17.0444,17.0607,16.9709,16.9709,19700.0
2008-12-24 12:45:00,20.81,20.81,20.74,20.8,22900.0,16.9791,16.9791,16.922,16.9709,22900.0
2008-12-24 12:50:00,20.79,20.88,20.79,20.88,15600.0,16.9628,17.0362,16.9628,17.0362,15600.0
2008-12-24 12:55:00,20.87,20.87,20.77,20.84,56100.0,17.028,17.028,16.9465,17.0036,56100.0
2008-12-26 09:30:00,20.94,21.44,20.6,20.76,32200.0,17.0852,17.4931,16.8078,16.9383,32200.0
2008-12-26 09:35:00,20.82,20.88,20.59,20.78,39700.0,16.9873,17.0362,16.7996,16.9546,39700.0
2008-12-26 09:40:00,20.79,20.82,20.57,20.66,24100.0,16.9628,16.9873,16.7833,16.8567,24100.0
2008-12-26 09:45:00,20.67,20.72,20.61,20.67,16300.0,16.8649,16.9057,16.8159,16.8649,16300.0
2008-12-26 09:50:00,20.68,20.72,20.54,20.6,450200.0,16.873,16.9057,16.7588,16.8078,450200.0
2008-12-26 09:55:00,20.59,20.61,20.59,20.6,5000.0,16.7996,16.8159,16.7996,16.8078,5000.0
2008-12-26 10:00:00,20.6,20.61,20.59,20.6,7400.0,16.8078,16.8159,16.7996,16.8078,7400.0
2008-12-26 10:05:00,20.6,20.61,20.57,20.6,8000.0,16.8078,16.8159,16.7833,16.8078,8000.0
2008-12-26 10:10:00,20.6,20.6,20.59,20.6,11100.0,16.8078,16.8078,16.7996,16.8078,11100.0
2008-12-26 10:15:00,20.6,20.6,20.55,20.57,19700.0,16.8078,16.8078,16.767,16.7833,19700.0
2008-12-26 10:20:00,20.55,20.57,20.55,20.57,10500.0,16.767,16.7833,16.767,16.7833,10500.0
2008-12-26 10:25:00,20.57,20.59,20.54,20.57,10900.0,16.7833,16.7996,16.7588,16.7833,10900.0
2008-12-26 10:30:00,20.57,20.62,20.47,20.47,78800.0,16.7833,16.8241,16.7017,16.7017,78800.0
2008-12-26 10:35:00,20.51,20.57,20.5,20.52,35400.0,16.7343,16.7833,16.7262,16.7425,35400.0
2008-12-26 10:40:00,20.52,20.56,20.5,20.54,21000.0,16.7425,16.7751,16.7262,16.7588,21000.0
2008-12-26 10:45:00,20.54,20.55,20.5,20.51,13800.0,16.7588,16.767,16.7262,16.7343,13800.0
2008-12-26 10:50:00,20.5,20.51,20.5,20.51,9900.0,16.7262,16.7343,16.7262,16.7343,9900.0
2008-12-26 10:55:00,20.51,20.53,20.48,20.5,18900.0,16.7343,16.7506,16.7098,16.7262,18900.0
2008-12-26 11:00:00,20.5,20.52,20.49,20.51,38500.0,16.7262,16.7425,16.718,16.7343,38500.0
2008-12-26 11:05:00,20.51,20.51,20.5,20.51,8900.0,16.7343,16.7343,16.7262,16.7343,8900.0
2008-12-26 11:10:00,20.51,20.51,20.49,20.49,8800.0,16.7343,16.7343,16.718,16.718,8800.0
2008-12-26 11:15:00,20.48,20.5,20.43,20.5,11800.0,16.7098,16.7262,16.669,16.7262,11800.0
2008-12-26 11:20:00,20.49,20.52,20.48,20.5,9000.0,16.718,16.7425,16.7098,16.7262,9000.0
2008-12-26 11:25:00,20.49,20.5,20.48,20.5,2400.0,16.718,16.7262,16.7098,16.7262,2400.0
2008-12-26 11:30:00,20.5,20.5,20.48,20.5,13000.0,16.7262,16.7262,16.7098,16.7262,13000.0
2008-12-26 11:35:00,20.5,20.5,20.49,20.5,6100.0,16.7262,16.7262,16.718,16.7262,6100.0
2008-12-26 11:40:00,20.49,20.5,20.49,20.5,2900.0,16.718,16.7262,16.718,16.7262,2900.0
2008-12-26 11:45:00,20.5,20.5,20.49,20.5,4300.0,16.7262,16.7262,16.718,16.7262,4300.0
2008-12-26 11:50:00,20.49,20.5,20.49,20.5,2500.0,16.718,16.7262,16.718,16.7262,2500.0
2008-12-26 11:55:00,20.5,20.5,20.49,20.49,8700.0,16.7262,16.7262,16.718,16.718,8700.0
2008-12-26 12:00:00,20.5,20.51,20.49,20.5,13500.0,16.7262,16.7343,16.718,16.7262,13500.0
2008-12-26 12:05:00,20.48,20.5,20.48,20.49,1600.0,16.7098,16.7262,16.7098,16.718,1600.0
2008-12-26 12:10:00,20.49,20.49,20.46,20.48,6800.0,16.718,16.718,16.6935,16.7098,6800.0
2008-12-26 12:15:00,20.47,20.48,20.47,20.47,1900.0,16.7017,16.7098,16.7017,16.7017,1900.0
2008-12-26 12:20:00,20.47,20.47,20.47,20.47,400.0,16.7017,16.7017,16.7017,16.7017,400.0
2008-12-26 12:25:00,20.48,20.5,20.46,20.48,13100.0,16.7098,16.7262,16.6935,16.7098,13100.0
2008-12-26 12:30:00,20.47,20.51,20.47,20.5,3200.0,16.7017,16.7343,16.7017,16.7262,3200.0
2008-12-26 12:35:00,20.5,20.5,20.48,20.48,3000.0,16.7262,16.7262,16.7098,16.7098,3000.0
2008-12-26 12:40:00,20.48,20.49,20.48,20.49,3900.0,16.7098,16.718,16.7098,16.718,3900.0
2008-12-26 12:45:00,20.48,20.48,20.45,20.46,6800.0,16.7098,16.7098,16.6854,16.6935,6800.0
2008-12-26 12:50:00,20.45,20.45,20.38,20.41,9500.0,16.6854,16.6854,16.6283,16.6527,9500.0
2008-12-26 12:55:00,20.41,20.42,20.41,20.42,2800.0,16.6527,16.6609,16.6527,16.6609,2800.0
2008-12-26 13:00:00,20.41,20.42,20.41,20.42,3000.0,16.6527,16.6609,16.6527,16.6609,3000.0
2008-12-26 13:05:00,20.41,20.42,20.41,20.41,3900.0,16.6527,16.6609,16.6527,16.6527,3900.0
2008-12-26 13:10:00,20.42,20.42,20.41,20.42,3200.0,16.6609,16.6609,16.6527,16.6609,3200.0
2008-12-26 13:15:00,20.42,20.42,20.41,20.42,3000.0,16.6609,16.6609,16.6527,16.6609,3000.0
2008-12-26 13:20:00,20.41,20.42,20.4,20.4,7300.0,16.6527,16.6609,16.6446,16.6446,7300.0
2008-12-26 13:25:00,20.39,20.4,20.39,20.4,2800.0,16.6364,16.6446,16.6364,16.6446,2800.0
2008-12-26 13:30:00,20.4,20.42,20.4,20.42,13600.0,16.6446,16.6609,16.6446,16.6609,13600.0
2008-12-26 13:35:00,20.42,20.42,20.41,20.41,3100.0,16.6609,16.6609,16.6527,16.6527,3100.0
2008-12-26 13:40:00,20.42,20.42,20.39,20.39,6800.0,16.6609,16.6609,16.6364,16.6364,6800.0
2008-12-26 13:45:00,20.39,20.42,20.39,20.42,5100.0,16.6364,16.6609,16.6364,16.6609,5100.0
2008-12-26 13:50:00,20.42,20.42,20.41,20.42,5100.0,16.6609,16.6609,16.6527,16.6609,5100.0
2008-12-26 13:55:00,20.42,20.42,20.4,20.4,11300.0,16.6609,16.6609,16.6446,16.6446,11300.0
2008-12-26 14:00:00,20.4,20.41,20.39,20.41,12000.0,16.6446,16.6527,16.6364,16.6527,12000.0
2008-12-26 14:05:00,20.41,20.42,20.38,20.38,13100.0,16.6527,16.6609,16.6283,16.6283,13100.0
2008-12-26 14:10:00,20.39,20.4,20.38,20.4,3500.0,16.6364,16.6446,16.6283,16.6446,3500.0
2008-12-26 14:15:00,20.4,20.42,20.4,20.42,5200.0,16.6446,16.6609,16.6446,16.6609,5200.0
2008-12-26 14:20:00,20.41,20.42,20.41,20.42,19400.0,16.6527,16.6609,16.6527,16.6609,19400.0
2008-12-26 14:25:00,20.41,20.42,20.38,20.39,24600.0,16.6527,16.6609,16.6283,16.6364,24600.0
2008-12-26 14:30:00,20.4,20.42,20.4,20.41,24500.0,16.6446,16.6609,16.6446,16.6527,24500.0
2008-12-26 14:35:00,20.41,20.42,20.39,20.4,33200.0,16.6527,16.6609,16.6364,16.6446,33200.0
2008-12-26 14:40:00,20.4,20.41,20.4,20.41,6100.0,16.6446,16.6527,16.6446,16.6527,6100.0
2008-12-26 14:45:00,20.4,20.41,20.4,20.41,3300.0,16.6446,16.6527,16.6446,16.6527,3300.0
2008-12-26 14:50:00,20.41,20.41,20.39,20.4,11900.0,16.6527,16.6527,16.6364,16.6446,11900.0
2008-12-26 14:55:00,20.4,20.42,20.39,20.42,13700.0,16.6446,16.6609,16.6364,16.6609,13700.0
2008-12-26 15:00:00,20.41,20.45,20.38,20.39,38300.0,16.6527,16.6854,16.6283,16.6364,38300.0
2008-12-26 15:05:00,20.4,20.4,20.39,20.39,10800.0,16.6446,16.6446,16.6364,16.6364,10800.0
2008-12-26 15:10:00,20.4,20.4,20.37,20.4,16800.0,16.6446,16.6446,16.6201,16.6446,16800.0
2008-12-26 15:15:00,20.4,20.51,20.4,20.48,51400.0,16.6446,16.7343,16.6446,16.7098,51400.0
2008-12-26 15:20:00,20.49,20.5,20.39,20.45,39700.0,16.718,16.7262,16.6364,16.6854,39700.0
2008-12-26 15:25:00,20.46,20.57,20.46,20.54,26700.0,16.6935,16.7833,16.6935,16.7588,26700.0
2008-12-26 15:30:00,20.52,20.56,20.5,20.52,15100.0,16.7425,16.7751,16.7262,16.7425,15100.0
2008-12-26 15:35:00,20.51,20.55,20.5,20.55,13500.0,16.7343,16.767,16.7262,16.767,13500.0
2008-12-26 15:40:00,20.54,20.55,20.5,20.55,18600.0,16.7588,16.767,16.7262,16.767,18600.0
2008-12-26 15:45:00,20.55,20.55,20.5,20.53,20100.0,16.767,16.767,16.7262,16.7506,20100.0
2008-12-26 15:50:00,20.53,20.55,20.51,20.54,35500.0,16.7506,16.767,16.7343,16.7588,35500.0
2008-12-26 15:55:00,20.53,20.56,20.51,20.56,75000.0,16.7506,16.7751,16.7343,16.7751,75000.0
2008-12-29 09:30:00,20.55,20.6,20.42,20.43,20700.0,16.767,16.8078,16.6609,16.669,20700.0
2008-12-29 09:35:00,20.44,20.5,20.28,20.34,22300.0,16.6772,16.7262,16.5467,16.5956,22300.0
2008-12-29 09:40:00,20.33,20.34,20.16,20.19,18400.0,16.5875,16.5956,16.4488,16.4732,18400.0
2008-12-29 09:45:00,20.16,20.18,19.99,20.04,40600.0,16.4488,16.4651,16.31,16.3508,40600.0
2008-12-29 09:50:00,20.04,20.08,19.99,20.0,17500.0,16.3508,16.3835,16.31,16.3182,17500.0
2008-12-29 09:55:00,20.03,20.03,19.95,20.0,13900.0,16.3427,16.3427,16.2774,16.3182,13900.0
2008-12-29 10:00:00,19.99,20.04,19.9,19.99,29100.0,16.31,16.3508,16.2366,16.31,29100.0
2008-12-29 10:05:00,20.0,20.04,19.99,20.01,17000.0,16.3182,16.3508,16.31,16.3264,17000.0
2008-12-29 10:10:00,20.02,20.04,19.94,19.97,21100.0,16.3345,16.3508,16.2692,16.2937,21100.0
2008-12-29 10:15:00,19.98,19.99,19.9,19.95,21200.0,16.3019,16.31,16.2366,16.2774,21200.0
2008-12-29 10:20:00,19.93,19.93,19.82,19.86,47000.0,16.2611,16.2611,16.1713,16.204,47000.0
2008-12-29 10:25:00,19.86,19.88,19.78,19.82,25500.0,16.204,16.2203,16.1387,16.1713,25500.0
2008-12-29 10:30:00,19.82,19.86,19.79,19.85,49300.0,16.1713,16.204,16.1469,16.1958,49300.0
2008-12-29 10:35:00,19.85,19.87,19.81,19.83,26400.0,16.1958,16.2121,16.1632,16.1795,26400.0
2008-12-29 10:40:00,19.83,19.91,19.82,19.85,33800.0,16.1795,16.2448,16.1713,16.1958,33800.0
2008-12-29 10:45:00,19.86,19.9,19.83,19.83,35700.0,16.204,16.2366,16.1795,16.1795,35700.0
2008-12-29 10:50:00,19.84,19.86,19.8,19.86,40900.0,16.1877,16.204,16.155,16.204,40900.0
2008-12-29 10:55:00,19.86,19.87,19.82,19.84,55900.0,16.204,16.2121,16.1713,16.1877,55900.0
2008-12-29 11:00:00,19.84,19.85,19.75,19.76,71700.0,16.1877,16.1958,16.1142,16.1224,71700.0
2008-12-29 11:05:00,19.76,19.77,19.69,19.73,40700.0,16.1224,16.1305,16.0653,16.0979,40700.0
2008-12-29 11:10:00,19.74,19.75,19.7,19.73,15000.0,16.1061,16.1142,16.0734,16.0979,15000.0
2008-12-29 11:15:00,19.75,19.77,19.73,19.75,30000.0,16.1142,16.1305,16.0979,16.1142,30000.0
2008-12-29 11:20:00,19.75,19.81,19.74,19.78,53000.0,16.1142,16.1632,16.1061,16.1387,53000.0
2008-12-29 11:25:00,19.77,19.83,19.77,19.83,10800.0,16.1305,16.1795,16.1305,16.1795,10800.0
2008-12-29 11:30:00,19.82,19.88,19.82,19.88,13300.0,16.1713,16.2203,16.1713,16.2203,13300.0
2008-12-29 11:35:00,19.89,19.94,19.89,19.9,8700.0,16.2285,16.2692,16.2285,16.2366,8700.0
2008-12-29 11:40:00,19.9,19.95,19.9,19.92,15200.0,16.2366,16.2774,16.2366,16.2529,15200.0
2008-12-29 11:45:00,19.92,19.93,19.79,19.8,26800.0,16.2529,16.2611,16.1469,16.155,26800.0
2008-12-29 11:50:00,19.79,19.8,19.77,19.8,7000.0,16.1469,16.155,16.1305,16.155,7000.0
2008-12-29 11:55:00,19.8,19.82,19.77,19.8,24000.0,16.155,16.1713,16.1305,16.155,24000.0
2008-12-29 12:00:00,19.8,19.84,19.79,19.8,22800.0,16.155,16.1877,16.1469,16.155,22800.0
2008-12-29 12:05:00,19.82,19.83,19.73,19.78,76600.0,16.1713,16.1795,16.0979,16.1387,76600.0
2008-12-29 12:10:00,19.78,19.81,19.76,19.77,16600.0,16.1387,16.1632,16.1224,16.1305,16600.0
2008-12-29 12:15:00,19.77,19.83,19.75,19.75,54400.0,16.1305,16.1795,16.1142,16.1142,54400.0
2008-12-29 12:20:00,19.75,19.8,19.75,19.77,8300.0,16.1142,16.155,16.1142,16.1305,8300.0
2008-12-29 12:25:00,19.78,19.8,19.74,19.75,9800.0,16.1387,16.155,16.1061,16.1142,9800.0
2008-12-29 12:30:00,19.75,19.77,19.73,19.76,7100.0,16.1142,16.1305,16.0979,16.1224,7100.0
2008-12-29 12:35:00,19.75,19.77,19.74,19.74,38800.0,16.1142,16.1305,16.1061,16.1061,38800.0
2008-12-29 12:40:00,19.76,19.76,19.71,19.73,41200.0,16.1224,16.1224,16.0816,16.0979,41200.0
2008-12-29 12:45:00,19.72,19.75,19.71,19.74,33100.0,16.0897,16.1142,16.0816,16.1061,33100.0
2008-12-29 12:50:00,19.74,19.77,19.73,19.76,12900.0,16.1061,16.1305,16.0979,16.1224,12900.0
2008-12-29 12:55:00,19.76,19.76,19.7,19.72,21800.0,16.1224,16.1224,16.0734,16.0897,21800.0
2008-12-29 13:00:00,19.71,19.75,19.66,19.71,35500.0,16.0816,16.1142,16.0408,16.0816,35500.0
2008-12-29 13:05:00,19.71,19.77,19.68,19.74,25900.0,16.0816,16.1305,16.0571,16.1061,25900.0
2008-12-29 13:10:00,19.74,19.78,19.72,19.75,36200.0,16.1061,16.1387,16.0897,16.1142,36200.0
2008-12-29 13:15:00,19.75,19.75,19.69,19.74,10300.0,16.1142,16.1142,16.0653,16.1061,10300.0
2008-12-29 13:20:00,19.76,19.76,19.72,19.75,13500.0,16.1224,16.1224,16.0897,16.1142,13500.0
2008-12-29 13:25:00,19.75,19.75,19.71,19.72,9100.0,16.1142,16.1142,16.0816,16.0897,9100.0
2008-12-29 13:30:00,19.73,19.79,19.72,19.78,14200.0,16.0979,16.1469,16.0897,16.1387,14200.0
2008-12-29 13:35:00,19.77,19.79,19.73,19.78,28200.0,16.1305,16.1469,16.0979,16.1387,28200.0
2008-12-29 13:40:00,19.78,19.83,19.76,19.82,17300.0,16.1387,16.1795,16.1224,16.1713,17300.0
2008-12-29 13:45:00,19.82,19.84,19.76,19.84,58900.0,16.1713,16.1877,16.1224,16.1877,58900.0
2008-12-29 13:50:00,19.85,19.86,19.78,19.78,39000.0,16.1958,16.204,16.1387,16.1387,39000.0
2008-12-29 13:55:00,19.78,19.83,19.78,19.8,41000.0,16.1387,16.1795,16.1387,16.155,41000.0
2008-12-29 14:00:00,19.8,19.82,19.77,19.79,22000.0,16.155,16.1713,16.1305,16.1469,22000.0
2008-12-29 14:05:00,19.79,19.79,19.71,19.79,12900.0,16.1469,16.1469,16.0816,16.1469,12900.0
2008-12-29 14:10:00,19.79,19.79,19.74,19.75,8000.0,16.1469,16.1469,16.1061,16.1142,8000.0
2008-12-29 14:15:00,19.76,19.8,19.75,19.8,9400.0,16.1224,16.155,16.1142,16.155,9400.0
2008-12-29 14:20:00,19.8,19.83,19.78,19.79,23100.0,16.155,16.1795,16.1387,16.1469,23100.0
2008-12-29 14:25:00,19.77,19.82,19.68,19.8,44000.0,16.1305,16.1713,16.0571,16.155,44000.0
2008-12-29 14:30:00,19.8,19.81,19.75,19.77,16200.0,16.155,16.1632,16.1142,16.1305,16200.0
2008-12-29 14:35:00,19.79,19.82,19.74,19.77,14600.0,16.1469,16.1713,16.1061,16.1305,14600.0
2008-12-29 14:40:00,19.78,19.84,19.77,19.83,9300.0,16.1387,16.1877,16.1305,16.1795,9300.0
2008-12-29 14:45:00,19.83,19.83,19.78,19.78,24900.0,16.1795,16.1795,16.1387,16.1387,24900.0
2008-12-29 14:50:00,19.79,19.79,19.71,19.72,33900.0,16.1469,16.1469,16.0816,16.0897,33900.0
2008-12-29 14:55:00,19.72,19.8,19.72,19.79,45600.0,16.0897,16.155,16.0897,16.1469,45600.0
2008-12-29 15:00:00,19.8,19.81,19.79,19.8,40500.0,16.155,16.1632,16.1469,16.155,40500.0
2008-12-29 15:05:00,19.8,19.83,19.75,19.75,89100.0,16.155,16.1795,16.1142,16.1142,89100.0
2008-12-29 15:10:00,19.75,19.81,19.75,19.77,60400.0,16.1142,16.1632,16.1142,16.1305,60400.0
2008-12-29 15:15:00,19.78,19.81,19.69,19.71,46000.0,16.1387,16.1632,16.0653,16.0816,46000.0
2008-12-29 15:20:00,19.73,19.79,19.72,19.78,32000.0,16.0979,16.1469,16.0897,16.1387,32000.0
2008-12-29 15:25:00,19.77,19.8,19.73,19.75,34600.0,16.1305,16.155,16.0979,16.1142,34600.0
2008-12-29 15:30:00,19.75,19.78,19.72,19.73,61700.0,16.1142,16.1387,16.0897,16.0979,61700.0
2008-12-29 15:35:00,19.74,19.77,19.66,19.74,48700.0,16.1061,16.1305,16.0408,16.1061,48700.0
2008-12-29 15:40:00,19.75,19.86,19.74,19.85,55700.0,16.1142,16.204,16.1061,16.1958,55700.0
2008-12-29 15:45:00,19.85,19.85,19.74,19.76,99000.0,16.1958,16.1958,16.1061,16.1224,99000.0
2008-12-29 15:50:00,19.76,19.8,19.72,19.75,76900.0,16.1224,16.155,16.0897,16.1142,76900.0
2008-12-29 15:55:00,19.74,19.84,19.72,19.82,128400.0,16.1061,16.1877,16.0897,16.1713,128400.0
2008-12-30 09:30:00,19.88,20.0,19.66,19.8,81800.0,16.2203,16.3182,16.0408,16.155,81800.0
2008-12-30 09:35:00,19.85,19.92,19.83,19.88,51100.0,16.1958,16.2529,16.1795,16.2203,51100.0
2008-12-30 09:40:00,19.88,19.93,19.84,19.88,31000.0,16.2203,16.2611,16.1877,16.2203,31000.0
2008-12-30 09:45:00,19.9,19.95,19.86,19.89,42600.0,16.2366,16.2774,16.204,16.2285,42600.0
2008-12-30 09:50:00,19.9,19.93,19.86,19.89,25700.0,16.2366,16.2611,16.204,16.2285,25700.0
2008-12-30 09:55:00,19.91,19.91,19.76,19.84,24500.0,16.2448,16.2448,16.1224,16.1877,24500.0
2008-12-30 10:00:00,19.82,19.84,19.71,19.79,55300.0,16.1713,16.1877,16.0816,16.1469,55300.0
2008-12-30 10:05:00,19.78,19.81,19.67,19.76,41300.0,16.1387,16.1632,16.049,16.1224,41300.0
2008-12-30 10:10:00,19.76,19.82,19.73,19.81,19200.0,16.1224,16.1713,16.0979,16.1632,19200.0
2008-12-30 10:15:00,19.8,19.84,19.78,19.84,28800.0,16.155,16.1877,16.1387,16.1877,28800.0
2008-12-30 10:20:00,19.84,19.91,19.83,19.91,34500.0,16.1877,16.2448,16.1795,16.2448,34500.0
2008-12-30 10:25:00,19.91,19.94,19.84,19.86,22900.0,16.2448,16.2692,16.1877,16.204,22900.0
2008-12-30 10:30:00,19.86,19.93,19.86,19.92,25500.0,16.204,16.2611,16.204,16.2529,25500.0
2008-12-30 10:35:00,19.92,19.94,19.88,19.9,19800.0,16.2529,16.2692,16.2203,16.2366,19800.0
2008-12-30 10:40:00,19.9,19.91,19.87,19.88,22600.0,16.2366,16.2448,16.2121,16.2203,22600.0
2008-12-30 10:45:00,19.89,19.9,19.86,19.88,17000.0,16.2285,16.2366,16.204,16.2203,17000.0
2008-12-30 10:50:00,19.87,19.88,19.79,19.81,12400.0,16.2121,16.2203,16.1469,16.1632,12400.0
2008-12-30 10:55:00,19.81,19.85,19.81,19.84,7800.0,16.1632,16.1958,16.1632,16.1877,7800.0
2008-12-30 11:00:00,19.83,19.85,19.79,19.83,12100.0,16.1795,16.1958,16.1469,16.1795,12100.0
2008-12-30 11:05:00,19.84,19.84,19.81,19.82,8500.0,16.1877,16.1877,16.1632,16.1713,8500.0
2008-12-30 11:10:00,19.82,19.82,19.74,19.76,10600.0,16.1713,16.1713,16.1061,16.1224,10600.0
2008-12-30 11:15:00,19.76,19.76,19.7,19.74,14700.0,16.1224,16.1224,16.0734,16.1061,14700.0
2008-12-30 11:20:00,19.73,19.78,19.71,19.77,13600.0,16.0979,16.1387,16.0816,16.1305,13600.0
2008-12-30 11:25:00,19.78,19.82,19.75,19.81,13900.0,16.1387,16.1713,16.1142,16.1632,13900.0
2008-12-30 11:30:00,19.81,19.85,19.81,19.85,16600.0,16.1632,16.1958,16.1632,16.1958,16600.0
2008-12-30 11:35:00,19.85,19.86,19.83,19.85,17500.0,16.1958,16.204,16.1795,16.1958,17500.0
2008-12-30 11:40:00,19.84,19.89,19.84,19.85,31400.0,16.1877,16.2285,16.1877,16.1958,31400.0
2008-12-30 11:45:00,19.86,19.88,19.85,19.87,34800.0,16.204,16.2203,16.1958,16.2121,34800.0
2008-12-30 11:50:00,19.88,19.9,19.87,19.9,21200.0,16.2203,16.2366,16.2121,16.2366,21200.0
2008-12-30 11:55:00,19.89,19.9,19.87,19.87,15500.0,16.2285,16.2366,16.2121,16.2121,15500.0
2008-12-30 12:00:00,19.88,19.9,19.87,19.88,30200.0,16.2203,16.2366,16.2121,16.2203,30200.0
2008-12-30 12:05:00,19.88,19.89,19.83,19.83,19800.0,16.2203,16.2285,16.1795,16.1795,19800.0
2008-12-30 12:10:00,19.83,19.87,19.82,19.86,15100.0,16.1795,16.2121,16.1713,16.204,15100.0
2008-12-30 12:15:00,19.87,19.9,19.86,19.89,28500.0,16.2121,16.2366,16.204,16.2285,28500.0
2008-12-30 12:20:00,19.89,19.9,19.87,19.88,17700.0,16.2285,16.2366,16.2121,16.2203,17700.0
2008-12-30 12:25:00,19.88,19.9,19.86,19.88,24800.0,16.2203,16.2366,16.204,16.2203,24800.0
2008-12-30 12:30:00,19.88,19.89,19.79,19.83,67000.0,16.2203,16.2285,16.1469,16.1795,67000.0
2008-12-30 12:35:00,19.84,19.87,19.77,19.77,35300.0,16.1877,16.2121,16.1305,16.1305,35300.0
2008-12-30 12:40:00,19.76,19.85,19.7,19.85,20200.0,16.1224,16.1958,16.0734,16.1958,20200.0
2008-12-30 12:45:00,19.86,19.89,19.8,19.84,22200.0,16.204,16.2285,16.155,16.1877,22200.0
2008-12-30 12:50:00,19.84,19.89,19.84,19.89,18700.0,16.1877,16.2285,16.1877,16.2285,18700.0
2008-12-30 12:55:00,19.9,19.9,19.82,19.85,24300.0,16.2366,16.2366,16.1713,16.1958,24300.0
2008-12-30 13:00:00,19.86,19.9,19.85,19.86,25100.0,16.204,16.2366,16.1958,16.204,25100.0
2008-12-30 13:05:00,19.86,19.88,19.85,19.88,17700.0,16.204,16.2203,16.1958,16.2203,17700.0
2008-12-30 13:10:00,19.88,19.89,19.83,19.84,29500.0,16.2203,16.2285,16.1795,16.1877,29500.0
2008-12-30 13:15:00,19.84,19.88,19.81,19.83,25200.0,16.1877,16.2203,16.1632,16.1795,25200.0
2008-12-30 13:20:00,19.84,19.88,19.84,19.86,22100.0,16.1877,16.2203,16.1877,16.204,22100.0
2008-12-30 13:25:00,19.86,19.88,19.85,19.86,70900.0,16.204,16.2203,16.1958,16.204,70900.0
2008-12-30 13:30:00,19.87,19.87,19.82,19.82,14100.0,16.2121,16.2121,16.1713,16.1713,14100.0
2008-12-30 13:35:00,19.83,19.83,19.75,19.78,11700.0,16.1795,16.1795,16.1142,16.1387,11700.0
2008-12-30 13:40:00,19.78,19.85,19.77,19.84,7000.0,16.1387,16.1958,16.1305,16.1877,7000.0
2008-12-30 13:45:00,19.84,19.88,19.82,19.86,29000.0,16.1877,16.2203,16.1713,16.204,29000.0
2008-12-30 13:50:00,19.88,19.89,19.83,19.88,57000.0,16.2203,16.2285,16.1795,16.2203,57000.0
2008-12-30 13:55:00,19.87,19.97,19.83,19.92,90600.0,16.2121,16.2937,16.1795,16.2529,90600.0
2008-12-30 14:00:00,19.92,19.94,19.86,19.88,56200.0,16.2529,16.2692,16.204,16.2203,56200.0
2008-12-30 14:05:00,19.89,19.9,19.82,19.83,62300.0,16.2285,16.2366,16.1713,16.1795,62300.0
2008-12-30 14:10:00,19.83,19.83,19.8,19.82,21800.0,16.1795,16.1795,16.155,16.1713,21800.0
2008-12-30 14:15:00,19.83,19.86,19.82,19.82,127200.0,16.1795,16.204,16.1713,16.1713,127200.0
2008-12-30 14:20:00,19.84,19.87,19.84,19.86,9400.0,16.1877,16.2121,16.1877,16.204,9400.0
2008-12-30 14:25:00,19.86,19.9,19.85,19.88,36800.0,16.204,16.2366,16.1958,16.2203,36800.0
2008-12-30 14:30:00,19.89,19.9,19.82,19.84,38600.0,16.2285,16.2366,16.1713,16.1877,38600.0
2008-12-30 14:35:00,19.84,19.9,19.83,19.84,30900.0,16.1877,16.2366,16.1795,16.1877,30900.0
2008-12-30 14:40:00,19.86,19.87,19.82,19.85,47300.0,16.204,16.2121,16.1713,16.1958,47300.0
2008-12-30 14:45:00,19.86,19.86,19.82,19.85,31000.0,16.204,16.204,16.1713,16.1958,31000.0
2008-12-30 14:50:00,19.85,19.86,19.83,19.85,23300.0,16.1958,16.204,16.1795,16.1958,23300.0
2008-12-30 14:55:00,19.85,19.86,19.84,19.86,16200.0,16.1958,16.204,16.1877,16.204,16200.0
2008-12-30 15:00:00,19.86,19.88,19.84,19.84,32400.0,16.204,16.2203,16.1877,16.1877,32400.0
2008-12-30 15:05:00,19.85,19.86,19.78,19.8,51400.0,16.1958,16.204,16.1387,16.155,51400.0
2008-12-30 15:10:00,19.81,19.84,19.8,19.83,34500.0,16.1632,16.1877,16.155,16.1795,34500.0
2008-12-30 15:15:00,19.83,19.86,19.82,19.85,22100.0,16.1795,16.204,16.1713,16.1958,22100.0
2008-12-30 15:20:00,19.85,19.88,19.82,19.85,84800.0,16.1958,16.2203,16.1713,16.1958,84800.0
2008-12-30 15:25:00,19.85,19.9,19.84,19.86,87500.0,16.1958,16.2366,16.1877,16.204,87500.0
2008-12-30 15:30:00,19.87,19.88,19.82,19.84,80000.0,16.2121,16.2203,16.1713,16.1877,80000.0
2008-12-30 15:35:00,19.84,19.89,19.8,19.88,59400.0,16.1877,16.2285,16.155,16.2203,59400.0
2008-12-30 15:40:00,19.87,19.9,19.84,19.87,128700.0,16.2121,16.2366,16.1877,16.2121,128700.0
2008-12-30 15:45:00,19.87,19.88,19.83,19.87,110500.0,16.2121,16.2203,16.1795,16.2121,110500.0
2008-12-30 15:50:00,19.87,20.11,19.85,20.05,247200.0,16.2121,16.408,16.1958,16.359,247200.0
2008-12-30 15:55:00,20.05,20.09,19.99,20.0,155700.0,16.359,16.3916,16.31,16.3182,155700.0
2008-12-31 09:30:00,20.03,20.35,19.6,20.22,27200.0,16.3427,16.6038,15.9918,16.4977,27200.0
2008-12-31 09:35:00,20.22,20.25,20.03,20.11,21300.0,16.4977,16.5222,16.3427,16.408,21300.0
2008-12-31 09:40:00,20.12,20.24,20.09,20.18,32700.0,16.4161,16.514,16.3916,16.4651,32700.0
2008-12-31 09:45:00,20.19,20.2,20.02,20.07,35900.0,16.4732,16.4814,16.3345,16.3753,35900.0
2008-12-31 09:50:00,20.09,20.12,20.0,20.0,26700.0,16.3916,16.4161,16.3182,16.3182,26700.0
2008-12-31 09:55:00,19.99,20.05,19.94,19.95,47400.0,16.31,16.359,16.2692,16.2774,47400.0
2008-12-31 10:00:00,19.97,20.01,19.83,19.84,73700.0,16.2937,16.3264,16.1795,16.1877,73700.0
2008-12-31 10:05:00,19.85,19.88,19.77,19.8,32500.0,16.1958,16.2203,16.1305,16.155,32500.0
2008-12-31 10:10:00,19.79,19.89,19.79,19.87,13000.0,16.1469,16.2285,16.1469,16.2121,13000.0
2008-12-31 10:15:00,19.88,19.93,19.88,19.93,12300.0,16.2203,16.2611,16.2203,16.2611,12300.0
2008-12-31 10:20:00,19.93,19.93,19.81,19.9,35400.0,16.2611,16.2611,16.1632,16.2366,35400.0
2008-12-31 10:25:00,19.88,19.92,19.88,19.9,18900.0,16.2203,16.2529,16.2203,16.2366,18900.0
2008-12-31 10:30:00,19.9,20.04,19.85,19.88,111500.0,16.2366,16.3508,16.1958,16.2203,111500.0
2008-12-31 10:35:00,19.87,19.94,19.84,19.93,25000.0,16.2121,16.2692,16.1877,16.2611,25000.0
2008-12-31 10:40:00,19.94,19.96,19.89,19.92,47800.0,16.2692,16.2856,16.2285,16.2529,47800.0
2008-12-31 10:45:00,19.91,19.93,19.88,19.91,26700.0,16.2448,16.2611,16.2203,16.2448,26700.0
2008-12-31 10:50:00,19.93,19.94,19.89,19.93,16100.0,16.2611,16.2692,16.2285,16.2611,16100.0
2008-12-31 10:55:00,19.94,19.94,19.9,19.91,28200.0,16.2692,16.2692,16.2366,16.2448,28200.0
2008-12-31 11:00:00,19.93,19.93,19.89,19.9,10800.0,16.2611,16.2611,16.2285,16.2366,10800.0
2008-12-31 11:05:00,19.9,19.92,19.9,19.92,11200.0,16.2366,16.2529,16.2366,16.2529,11200.0
2008-12-31 11:10:00,19.91,19.94,19.91,19.92,30100.0,16.2448,16.2692,16.2448,16.2529,30100.0
2008-12-31 11:15:00,19.93,19.95,19.9,19.93,28000.0,16.2611,16.2774,16.2366,16.2611,28000.0
2008-12-31 11:20:00,19.93,19.94,19.92,19.94,33700.0,16.2611,16.2692,16.2529,16.2692,33700.0
2008-12-31 11:25:00,19.94,19.94,19.84,19.88,67600.0,16.2692,16.2692,16.1877,16.2203,67600.0
2008-12-31 11:30:00,19.9,19.94,19.9,19.93,20300.0,16.2366,16.2692,16.2366,16.2611,20300.0
2008-12-31 11:35:00,19.92,19.94,19.89,19.9,21700.0,16.2529,16.2692,16.2285,16.2366,21700.0
2008-12-31 11:40:00,19.9,19.92,19.88,19.89,13900.0,16.2366,16.2529,16.2203,16.2285,13900.0
2008-12-31 11:45:00,19.89,19.92,19.87,19.9,13500.0,16.2285,16.2529,16.2121,16.2366,13500.0
2008-12-31 11:50:00,19.92,19.93,19.9,19.92,19900.0,16.2529,16.2611,16.2366,16.2529,19900.0
2008-12-31 11:55:00,19.91,19.92,19.9,19.92,12200.0,16.2448,16.2529,16.2366,16.2529,12200.0
2008-12-31 12:00:00,19.92,19.93,19.9,19.91,35000.0,16.2529,16.2611,16.2366,16.2448,35000.0
2008-12-31 12:05:00,19.91,19.92,19.9,19.91,27900.0,16.2448,16.2529,16.2366,16.2448,27900.0
2008-12-31 12:10:00,19.91,19.92,19.89,19.89,19000.0,16.2448,16.2529,16.2285,16.2285,19000.0
2008-12-31 12:15:00,19.88,19.89,19.84,19.85,11200.0,16.2203,16.2285,16.1877,16.1958,11200.0
2008-12-31 12:20:00,19.85,19.85,19.79,19.82,21700.0,16.1958,16.1958,16.1469,16.1713,21700.0
2008-12-31 12:25:00,19.82,19.86,19.82,19.86,11300.0,16.1713,16.204,16.1713,16.204,11300.0
2008-12-31 12:30:00,19.87,19.88,19.84,19.86,10700.0,16.2121,16.2203,16.1877,16.204,10700.0
2008-12-31 12:35:00,19.86,19.87,19.82,19.84,9200.0,16.204,16.2121,16.1713,16.1877,9200.0
2008-12-31 12:40:00,19.84,19.86,19.82,19.85,13500.0,16.1877,16.204,16.1713,16.1958,13500.0
2008-12-31 12:45:00,19.86,19.89,19.85,19.88,20000.0,16.204,16.2285,16.1958,16.2203,20000.0
2008-12-31 12:50:00,19.88,19.91,19.88,19.89,12500.0,16.2203,16.2448,16.2203,16.2285,12500.0
2008-12-31 12:55:00,19.89,19.9,19.85,19.86,16800.0,16.2285,16.2366,16.1958,16.204,16800.0
2008-12-31 13:00:00,19.86,19.87,19.85,19.87,16500.0,16.204,16.2121,16.1958,16.2121,16500.0
2008-12-31 13:05:00,19.86,19.88,19.78,19.79,33800.0,16.204,16.2203,16.1387,16.1469,33800.0
2008-12-31 13:10:00,19.79,19.79,19.67,19.68,26900.0,16.1469,16.1469,16.049,16.0571,26900.0
2008-12-31 13:15:00,19.68,19.73,19.68,19.72,11800.0,16.0571,16.0979,16.0571,16.0897,11800.0
2008-12-31 13:20:00,19.72,19.72,19.66,19.66,14900.0,16.0897,16.0897,16.0408,16.0408,14900.0
2008-12-31 13:25:00,19.66,19.66,19.61,19.65,19100.0,16.0408,16.0408,16.0,16.0326,19100.0
2008-12-31 13:30:00,19.65,19.68,19.64,19.67,13900.0,16.0326,16.0571,16.0245,16.049,13900.0
2008-12-31 13:35:00,19.66,19.72,19.66,19.72,36800.0,16.0408,16.0897,16.0408,16.0897,36800.0
2008-12-31 13:40:00,19.71,19.72,19.67,19.71,25000.0,16.0816,16.0897,16.049,16.0816,25000.0
2008-12-31 13:45:00,19.7,19.71,19.66,19.66,21000.0,16.0734,16.0816,16.0408,16.0408,21000.0
2008-12-31 13:50:00,19.68,19.71,19.66,19.66,17000.0,16.0571,16.0816,16.0408,16.0408,17000.0
2008-12-31 13:55:00,19.67,19.77,19.67,19.74,43900.0,16.049,16.1305,16.049,16.1061,43900.0
2008-12-31 14:00:00,19.75,19.84,19.74,19.81,50300.0,16.1142,16.1877,16.1061,16.1632,50300.0
2008-12-31 14:05:00,19.83,19.85,19.81,19.83,26300.0,16.1795,16.1958,16.1632,16.1795,26300.0
2008-12-31 14:10:00,19.83,19.87,19.83,19.86,17000.0,16.1795,16.2121,16.1795,16.204,17000.0
2008-12-31 14:15:00,19.87,19.87,19.81,19.85,30600.0,16.2121,16.2121,16.1632,16.1958,30600.0
2008-12-31 14:20:00,19.85,19.88,19.83,19.83,23000.0,16.1958,16.2203,16.1795,16.1795,23000.0
2008-12-31 14:25:00,19.84,19.91,19.84,19.9,32600.0,16.1877,16.2448,16.1877,16.2366,32600.0
2008-12-31 14:30:00,19.89,19.98,19.89,19.96,24000.0,16.2285,16.3019,16.2285,16.2856,24000.0
2008-12-31 14:35:00,19.97,19.99,19.88,19.95,61200.0,16.2937,16.31,16.2203,16.2774,61200.0
2008-12-31 14:40:00,19.95,19.99,19.95,19.98,33900.0,16.2774,16.31,16.2774,16.3019,33900.0
2008-12-31 14:45:00,19.98,20.0,19.91,19.96,20800.0,16.3019,16.3182,16.2448,16.2856,20800.0
2008-12-31 14:50:00,19.97,20.0,19.95,19.99,17300.0,16.2937,16.3182,16.2774,16.31,17300.0
2008-12-31 14:55:00,20.0,20.06,19.99,20.06,22100.0,16.3182,16.3672,16.31,16.3672,22100.0
2008-12-31 15:00:00,20.07,20.18,20.07,20.17,28900.0,16.3753,16.4651,16.3753,16.4569,28900.0
2008-12-31 15:05:00,20.17,20.23,20.13,20.18,43900.0,16.4569,16.5059,16.4243,16.4651,43900.0
2008-12-31 15:10:00,20.19,20.24,20.09,20.09,45500.0,16.4732,16.514,16.3916,16.3916,45500.0
2008-12-31 15:15:00,20.09,20.16,20.09,20.14,28000.0,16.3916,16.4488,16.3916,16.4324,28000.0
2008-12-31 15:20:00,20.16,20.22,20.14,20.2,47400.0,16.4488,16.4977,16.4324,16.4814,47400.0
2008-12-31 15:25:00,20.2,20.23,20.08,20.22,40100.0,16.4814,16.5059,16.3835,16.4977,40100.0
2008-12-31 15:30:00,20.23,20.23,20.16,20.21,41500.0,16.5059,16.5059,16.4488,16.4895,41500.0
2008-12-31 15:35:00,20.23,20.28,20.15,20.18,103900.0,16.5059,16.5467,16.4406,16.4651,103900.0
2008-12-31 15:40:00,20.19,20.25,20.14,20.19,139500.0,16.4732,16.5222,16.4324,16.4732,139500.0
2008-12-31 15:45:00,20.19,20.2,20.02,20.02,107500.0,16.4732,16.4814,16.3345,16.3345,107500.0
2008-12-31 15:50:00,20.02,20.12,19.96,20.11,110200.0,16.3345,16.4161,16.2856,16.408,110200.0
2008-12-31 15:55:00,20.12,20.23,20.09,20.13,162200.0,16.4161,16.5059,16.3916,16.4243,162200.0
2009-01-02 09:30:00,20.66,20.66,19.83,20.01,57000.0,16.8567,16.8567,16.1795,16.3264,57000.0
2009-01-02 09:35:00,20.03,20.32,20.03,20.27,24100.0,16.3427,16.5793,16.3427,16.5385,24100.0
2009-01-02 09:40:00,20.26,20.38,20.18,20.34,47400.0,16.5303,16.6283,16.4651,16.5956,47400.0
2009-01-02 09:45:00,20.35,20.54,20.33,20.53,33700.0,16.6038,16.7588,16.5875,16.7506,33700.0
2009-01-02 09:50:00,20.51,20.54,20.4,20.4,88700.0,16.7343,16.7588,16.6446,16.6446,88700.0
2009-01-02 09:55:00,20.38,20.4,20.3,20.39,23800.0,16.6283,16.6446,16.563,16.6364,23800.0
2009-01-02 10:00:00,20.4,20.5,20.34,20.48,34700.0,16.6446,16.7262,16.5956,16.7098,34700.0
2009-01-02 10:05:00,20.48,20.58,20.47,20.55,623200.0,16.7098,16.7914,16.7017,16.767,623200.0
2009-01-02 10:10:00,20.55,20.75,20.53,20.74,41200.0,16.767,16.9301,16.7506,16.922,41200.0
2009-01-02 10:15:00,20.75,20.75,20.53,20.58,24000.0,16.9301,16.9301,16.7506,16.7914,24000.0
2009-01-02 10:20:00,20.6,20.65,20.58,20.65,28600.0,16.8078,16.8485,16.7914,16.8485,28600.0
2009-01-02 10:25:00,20.65,20.74,20.6,20.72,32100.0,16.8485,16.922,16.8078,16.9057,32100.0
2009-01-02 10:30:00,20.74,20.91,20.73,20.91,27700.0,16.922,17.0607,16.9138,17.0607,27700.0
2009-01-02 10:35:00,20.9,21.03,20.9,21.03,56900.0,17.0525,17.1586,17.0525,17.1586,56900.0
2009-01-02 10:40:00,21.02,21.06,20.85,20.85,26500.0,17.1504,17.1831,17.0117,17.0117,26500.0
2009-01-02 10:45:00,20.85,20.99,20.78,20.97,24000.0,17.0117,17.126,16.9546,17.1096,24000.0
2009-01-02 10:50:00,20.97,21.0,20.91,21.0,43600.0,17.1096,17.1341,17.0607,17.1341,43600.0
2009-01-02 10:55:00,21.01,21.04,20.95,21.02,25400.0,17.1423,17.1668,17.0933,17.1504,25400.0
2009-01-02 11:00:00,21.02,21.05,20.93,21.05,47900.0,17.1504,17.1749,17.077,17.1749,47900.0
2009-01-02 11:05:00,21.06,21.17,21.0,21.17,23300.0,17.1831,17.2728,17.1341,17.2728,23300.0
2009-01-02 11:10:00,21.17,21.17,21.0,21.06,52700.0,17.2728,17.2728,17.1341,17.1831,52700.0
2009-01-02 11:15:00,21.06,21.17,21.05,21.14,21600.0,17.1831,17.2728,17.1749,17.2483,21600.0
2009-01-02 11:20:00,21.15,21.32,21.15,21.26,31200.0,17.2565,17.3952,17.2565,17.3463,31200.0
2009-01-02 11:25:00,21.26,21.31,21.21,21.29,35300.0,17.3463,17.387,17.3055,17.3707,35300.0
2009-01-02 11:30:00,21.3,21.32,21.19,21.29,40600.0,17.3789,17.3952,17.2891,17.3707,40600.0
2009-01-02 11:35:00,21.29,21.36,21.26,21.29,39700.0,17.3707,17.4278,17.3463,17.3707,39700.0
2009-01-02 11:40:00,21.3,21.31,21.19,21.22,8100.0,17.3789,17.387,17.2891,17.3136,8100.0
2009-01-02 11:45:00,21.25,21.3,21.24,21.27,14100.0,17.3381,17.3789,17.3299,17.3544,14100.0
2009-01-02 11:50:00,21.28,21.33,21.26,21.28,27200.0,17.3626,17.4034,17.3463,17.3626,27200.0
2009-01-02 11:55:00,21.29,21.31,21.25,21.29,30300.0,17.3707,17.387,17.3381,17.3707,30300.0
2009-01-02 12:00:00,21.29,21.4,21.28,21.31,47900.0,17.3707,17.4605,17.3626,17.387,47900.0
2009-01-02 12:05:00,21.32,21.32,21.19,21.22,24000.0,17.3952,17.3952,17.2891,17.3136,24000.0
2009-01-02 12:10:00,21.21,21.22,21.11,21.12,30800.0,17.3055,17.3136,17.2239,17.232,30800.0
2009-01-02 12:15:00,21.12,21.15,21.08,21.14,7400.0,17.232,17.2565,17.1994,17.2483,7400.0
2009-01-02 12:20:00,21.14,21.17,21.12,21.17,25200.0,17.2483,17.2728,17.232,17.2728,25200.0
2009-01-02 12:25:00,21.18,21.29,21.17,21.24,21600.0,17.281,17.3707,17.2728,17.3299,21600.0
2009-01-02 12:30:00,21.24,21.26,21.2,21.26,14300.0,17.3299,17.3463,17.2973,17.3463,14300.0
2009-01-02 12:35:00,21.24,21.36,21.22,21.34,20900.0,17.3299,17.4278,17.3136,17.4115,20900.0
2009-01-02 12:40:00,21.32,21.38,21.23,21.3,20400.0,17.3952,17.4442,17.3218,17.3789,20400.0
2009-01-02 12:45:00,21.3,21.31,21.24,21.3,11700.0,17.3789,17.387,17.3299,17.3789,11700.0
2009-01-02 12:50:00,21.31,21.33,21.26,21.28,22800.0,17.387,17.4034,17.3463,17.3626,22800.0
2009-01-02 12:55:00,21.28,21.31,21.21,21.23,8400.0,17.3626,17.387,17.3055,17.3218,8400.0
2009-01-02 13:00:00,21.22,21.23,21.21,21.23,6800.0,17.3136,17.3218,17.3055,17.3218,6800.0
2009-01-02 13:05:00,21.22,21.3,21.19,21.3,27800.0,17.3136,17.3789,17.2891,17.3789,27800.0
2009-01-02 13:10:00,21.31,21.46,21.3,21.35,25300.0,17.387,17.5094,17.3789,17.4197,25300.0
2009-01-02 13:15:00,21.36,21.36,21.28,21.3,10800.0,17.4278,17.4278,17.3626,17.3789,10800.0
2009-01-02 13:20:00,21.3,21.35,21.27,21.32,23600.0,17.3789,17.4197,17.3544,17.3952,23600.0
2009-01-02 13:25:00,21.32,21.48,21.3,21.45,49800.0,17.3952,17.5258,17.3789,17.5013,49800.0
2009-01-02 13:30:00,21.46,21.53,21.43,21.53,26300.0,17.5094,17.5665,17.485,17.5665,26300.0
2009-01-02 13:35:00,21.53,21.69,21.52,21.67,49000.0,17.5665,17.6971,17.5584,17.6808,49000.0
2009-01-02 13:40:00,21.67,21.84,21.67,21.76,77800.0,17.6808,17.8195,17.6808,17.7542,77800.0
2009-01-02 13:45:00,21.75,21.81,21.75,21.79,24800.0,17.746,17.795,17.746,17.7787,24800.0
2009-01-02 13:50:00,21.8,21.86,21.72,21.84,48800.0,17.7868,17.8358,17.7216,17.8195,48800.0
2009-01-02 13:55:00,21.81,21.85,21.68,21.82,40000.0,17.795,17.8276,17.6889,17.8032,40000.0
2009-01-02 14:00:00,21.81,21.83,21.69,21.74,58900.0,17.795,17.8113,17.6971,17.7379,58900.0
2009-01-02 14:05:00,21.75,21.75,21.59,21.69,58000.0,17.746,17.746,17.6155,17.6971,58000.0
2009-01-02 14:10:00,21.7,21.7,21.62,21.67,25400.0,17.7053,17.7053,17.64,17.6808,25400.0
2009-01-02 14:15:00,21.67,21.72,21.6,21.62,41100.0,17.6808,17.7216,17.6237,17.64,41100.0
2009-01-02 14:20:00,21.62,21.7,21.6,21.68,48600.0,17.64,17.7053,17.6237,17.6889,48600.0
2009-01-02 14:25:00,21.69,21.73,21.63,21.73,28300.0,17.6971,17.7297,17.6481,17.7297,28300.0
2009-01-02 14:30:00,21.73,21.75,21.63,21.63,50400.0,17.7297,17.746,17.6481,17.6481,50400.0
2009-01-02 14:35:00,21.62,21.68,21.61,21.68,13000.0,17.64,17.6889,17.6318,17.6889,13000.0
2009-01-02 14:40:00,21.68,21.78,21.6,21.63,23000.0,17.6889,17.7705,17.6237,17.6481,23000.0
2009-01-02 14:45:00,21.64,21.73,21.64,21.72,47700.0,17.6563,17.7297,17.6563,17.7216,47700.0
2009-01-02 14:50:00,21.72,21.87,21.68,21.86,51500.0,17.7216,17.844,17.6889,17.8358,51500.0
2009-01-02 14:55:00,21.86,21.92,21.85,21.91,26500.0,17.8358,17.8848,17.8276,17.8766,26500.0
2009-01-02 15:00:00,21.9,22.03,21.9,21.94,54600.0,17.8684,17.9745,17.8684,17.9011,54600.0
2009-01-02 15:05:00,21.93,21.96,21.87,21.91,57300.0,17.8929,17.9174,17.844,17.8766,57300.0
2009-01-02 15:10:00,21.92,21.99,21.87,21.99,77600.0,17.8848,17.9419,17.844,17.9419,77600.0
2009-01-02 15:15:00,21.96,22.02,21.94,21.97,57100.0,17.9174,17.9663,17.9011,17.9255,57100.0
2009-01-02 15:20:00,21.96,22.02,21.91,22.02,75900.0,17.9174,17.9663,17.8766,17.9663,75900.0
2009-01-02 15:25:00,22.01,22.16,21.97,22.13,76000.0,17.9582,18.0806,17.9255,18.0561,76000.0
2009-01-02 15:30:00,22.14,22.14,21.97,22.03,60400.0,18.0643,18.0643,17.9255,17.9745,60400.0
2009-01-02 15:35:00,22.03,22.23,22.03,22.23,76100.0,17.9745,18.1377,17.9745,18.1377,76100.0
2009-01-02 15:40:00,22.22,22.42,22.2,22.38,141000.0,18.1295,18.2927,18.1132,18.2601,141000.0
2009-01-02 15:45:00,22.38,22.55,22.36,22.4,180100.0,18.2601,18.3988,18.2438,18.2764,180100.0
2009-01-02 15:50:00,22.4,22.46,22.24,22.25,131200.0,18.2764,18.3253,18.1458,18.154,131200.0
2009-01-02 15:55:00,22.25,22.26,22.02,22.07,184000.0,18.154,18.1622,17.9663,18.0071,184000.0
2009-01-05 09:30:00,21.94,22.0,21.57,21.65,53300.0,17.9011,17.95,17.5992,17.6645,53300.0
2009-01-05 09:35:00,21.65,21.83,21.6,21.6,40400.0,17.6645,17.8113,17.6237,17.6237,40400.0
2009-01-05 09:40:00,21.63,21.72,21.47,21.47,21900.0,17.6481,17.7216,17.5176,17.5176,21900.0
2009-01-05 09:45:00,21.47,21.64,21.43,21.58,32800.0,17.5176,17.6563,17.485,17.6073,32800.0
2009-01-05 09:50:00,21.58,21.62,21.47,21.59,26200.0,17.6073,17.64,17.5176,17.6155,26200.0
2009-01-05 09:55:00,21.57,21.59,21.37,21.46,27900.0,17.5992,17.6155,17.436,17.5094,27900.0
2009-01-05 10:00:00,21.49,21.63,21.46,21.62,24400.0,17.5339,17.6481,17.5094,17.64,24400.0
2009-01-05 10:05:00,21.61,21.68,21.52,21.68,31200.0,17.6318,17.6889,17.5584,17.6889,31200.0
2009-01-05 10:10:00,21.68,21.68,21.6,21.61,37600.0,17.6889,17.6889,17.6237,17.6318,37600.0
2009-01-05 10:15:00,21.62,21.75,21.62,21.66,28500.0,17.64,17.746,17.64,17.6726,28500.0
2009-01-05 10:20:00,21.66,21.76,21.64,21.69,37100.0,17.6726,17.7542,17.6563,17.6971,37100.0
2009-01-05 10:25:00,21.73,21.74,21.62,21.66,40500.0,17.7297,17.7379,17.64,17.6726,40500.0
2009-01-05 10:30:00,21.65,21.88,21.6,21.83,55200.0,17.6645,17.8521,17.6237,17.8113,55200.0
2009-01-05 10:35:00,21.85,21.95,21.83,21.94,25500.0,17.8276,17.9092,17.8113,17.9011,25500.0
2009-01-05 10:40:00,21.95,22.08,21.95,22.03,18600.0,17.9092,18.0153,17.9092,17.9745,18600.0
2009-01-05 10:45:00,22.03,22.18,22.01,22.16,37900.0,17.9745,18.0969,17.9582,18.0806,37900.0
2009-01-05 10:50:00,22.17,22.34,22.17,22.29,42600.0,18.0887,18.2274,18.0887,18.1866,42600.0
2009-01-05 10:55:00,22.27,22.29,22.19,22.22,40400.0,18.1703,18.1866,18.105,18.1295,40400.0
2009-01-05 11:00:00,22.23,22.27,22.16,22.17,18200.0,18.1377,18.1703,18.0806,18.0887,18200.0
2009-01-05 11:05:00,22.17,22.29,22.16,22.29,10900.0,18.0887,18.1866,18.0806,18.1866,10900.0
2009-01-05 11:10:00,22.29,22.3,22.22,22.25,16700.0,18.1866,18.1948,18.1295,18.154,16700.0
2009-01-05 11:15:00,22.23,22.3,22.23,22.27,41500.0,18.1377,18.1948,18.1377,18.1703,41500.0
2009-01-05 11:20:00,22.27,22.28,22.18,22.23,32900.0,18.1703,18.1785,18.0969,18.1377,32900.0
2009-01-05 11:25:00,22.22,22.29,22.19,22.19,27600.0,18.1295,18.1866,18.105,18.105,27600.0
2009-01-05 11:30:00,22.19,22.19,22.03,22.12,29400.0,18.105,18.105,17.9745,18.0479,29400.0
2009-01-05 11:35:00,22.13,22.13,22.02,22.07,89500.0,18.0561,18.0561,17.9663,18.0071,89500.0
2009-01-05 11:40:00,22.08,22.08,21.97,22.04,28100.0,18.0153,18.0153,17.9255,17.9827,28100.0
2009-01-05 11:45:00,22.04,22.17,22.04,22.16,28400.0,17.9827,18.0887,17.9827,18.0806,28400.0
2009-01-05 11:50:00,22.17,22.17,21.98,22.0,36600.0,18.0887,18.0887,17.9337,17.95,36600.0
2009-01-05 11:55:00,22.0,22.01,21.9,21.9,25600.0,17.95,17.9582,17.8684,17.8684,25600.0
2009-01-05 12:00:00,21.9,21.96,21.86,21.94,15300.0,17.8684,17.9174,17.8358,17.9011,15300.0
2009-01-05 12:05:00,21.94,22.04,21.93,22.03,24900.0,17.9011,17.9827,17.8929,17.9745,24900.0
2009-01-05 12:10:00,22.05,22.09,22.01,22.01,24200.0,17.9908,18.0235,17.9582,17.9582,24200.0
2009-01-05 12:15:00,22.03,22.14,22.03,22.11,29500.0,17.9745,18.0643,17.9745,18.0398,29500.0
2009-01-05 12:20:00,22.12,22.13,22.06,22.09,15800.0,18.0479,18.0561,17.999,18.0235,15800.0
2009-01-05 12:25:00,22.09,22.09,21.97,21.98,23800.0,18.0235,18.0235,17.9255,17.9337,23800.0
2009-01-05 12:30:00,21.98,21.99,21.91,21.92,19700.0,17.9337,17.9419,17.8766,17.8848,19700.0
2009-01-05 12:35:00,21.92,21.96,21.88,21.88,22000.0,17.8848,17.9174,17.8521,17.8521,22000.0
2009-01-05 12:40:00,21.88,21.9,21.82,21.86,22100.0,17.8521,17.8684,17.8032,17.8358,22100.0
2009-01-05 12:45:00,21.85,21.94,21.84,21.87,31500.0,17.8276,17.9011,17.8195,17.844,31500.0
2009-01-05 12:50:00,21.87,21.92,21.83,21.92,17200.0,17.844,17.8848,17.8113,17.8848,17200.0
2009-01-05 12:55:00,21.92,21.99,21.86,21.97,29600.0,17.8848,17.9419,17.8358,17.9255,29600.0
2009-01-05 13:00:00,21.96,22.02,21.96,22.02,31700.0,17.9174,17.9663,17.9174,17.9663,31700.0
2009-01-05 13:05:00,22.02,22.04,21.88,21.9,42200.0,17.9663,17.9827,17.8521,17.8684,42200.0
2009-01-05 13:10:00,21.89,21.92,21.86,21.89,33600.0,17.8603,17.8848,17.8358,17.8603,33600.0
2009-01-05 13:15:00,21.89,21.9,21.82,21.88,22800.0,17.8603,17.8684,17.8032,17.8521,22800.0
2009-01-05 13:20:00,21.87,21.96,21.86,21.92,37900.0,17.844,17.9174,17.8358,17.8848,37900.0
2009-01-05 13:25:00,21.91,22.11,21.9,21.91,70600.0,17.8766,18.0398,17.8684,17.8766,70600.0
2009-01-05 13:30:00,21.91,22.01,21.88,21.99,29600.0,17.8766,17.9582,17.8521,17.9419,29600.0
2009-01-05 13:35:00,22.0,22.03,21.9,21.97,31700.0,17.95,17.9745,17.8684,17.9255,31700.0
2009-01-05 13:40:00,21.96,22.01,21.9,22.0,27900.0,17.9174,17.9582,17.8684,17.95,27900.0
2009-01-05 13:45:00,21.99,22.04,21.9,21.96,60600.0,17.9419,17.9827,17.8684,17.9174,60600.0
2009-01-05 13:50:00,21.96,22.08,21.93,22.04,54000.0,17.9174,18.0153,17.8929,17.9827,54000.0
2009-01-05 13:55:00,22.02,22.05,21.9,21.92,63200.0,17.9663,17.9908,17.8684,17.8848,63200.0
2009-01-05 14:00:00,21.91,21.97,21.88,21.9,48200.0,17.8766,17.9255,17.8521,17.8684,48200.0
2009-01-05 14:05:00,21.9,21.97,21.88,21.93,61200.0,17.8684,17.9255,17.8521,17.8929,61200.0
2009-01-05 14:10:00,21.93,21.95,21.83,21.84,34600.0,17.8929,17.9092,17.8113,17.8195,34600.0
2009-01-05 14:15:00,21.85,21.91,21.85,21.86,17000.0,17.8276,17.8766,17.8276,17.8358,17000.0
2009-01-05 14:20:00,21.86,21.87,21.75,21.83,30700.0,17.8358,17.844,17.746,17.8113,30700.0
2009-01-05 14:25:00,21.83,21.92,21.8,21.88,44000.0,17.8113,17.8848,17.7868,17.8521,44000.0
2009-01-05 14:30:00,21.87,21.87,21.77,21.81,29400.0,17.844,17.844,17.7624,17.795,29400.0
2009-01-05 14:35:00,21.81,21.91,21.79,21.81,57500.0,17.795,17.8766,17.7787,17.795,57500.0
2009-01-05 14:40:00,21.82,21.88,21.75,21.82,48000.0,17.8032,17.8521,17.746,17.8032,48000.0
2009-01-05 14:45:00,21.83,21.83,21.64,21.69,62400.0,17.8113,17.8113,17.6563,17.6971,62400.0
2009-01-05 14:50:00,21.73,21.73,21.61,21.69,20300.0,17.7297,17.7297,17.6318,17.6971,20300.0
2009-01-05 14:55:00,21.68,21.83,21.68,21.83,22000.0,17.6889,17.8113,17.6889,17.8113,22000.0
2009-01-05 15:00:00,21.81,21.99,21.81,21.99,84200.0,17.795,17.9419,17.795,17.9419,84200.0
2009-01-05 15:05:00,21.97,22.03,21.9,21.92,48200.0,17.9255,17.9745,17.8684,17.8848,48200.0
2009-01-05 15:10:00,21.94,22.02,21.85,21.89,33100.0,17.9011,17.9663,17.8276,17.8603,33100.0
2009-01-05 15:15:00,21.86,21.93,21.83,21.9,26300.0,17.8358,17.8929,17.8113,17.8684,26300.0
2009-01-05 15:20:00,21.9,21.97,21.88,21.95,52700.0,17.8684,17.9255,17.8521,17.9092,52700.0
2009-01-05 15:25:00,21.94,22.0,21.87,21.93,49200.0,17.9011,17.95,17.844,17.8929,49200.0
2009-01-05 15:30:00,21.93,22.05,21.88,22.01,91800.0,17.8929,17.9908,17.8521,17.9582,91800.0
2009-01-05 15:35:00,22.0,22.11,21.95,21.98,84500.0,17.95,18.0398,17.9092,17.9337,84500.0
2009-01-05 15:40:00,22.0,22.34,21.99,22.22,143200.0,17.95,18.2274,17.9419,18.1295,143200.0
2009-01-05 15:45:00,22.22,22.28,22.06,22.14,172800.0,18.1295,18.1785,17.999,18.0643,172800.0
2009-01-05 15:50:00,22.15,22.33,22.13,22.25,150900.0,18.0724,18.2193,18.0561,18.154,150900.0
2009-01-05 15:55:00,22.24,22.29,22.12,22.2,206000.0,18.1458,18.1866,18.0479,18.1132,206000.0
2009-01-06 09:30:00,22.34,22.68,22.34,22.61,44900.0,18.2274,18.5048,18.2274,18.4477,44900.0
2009-01-06 09:35:00,22.57,22.62,22.27,22.5,69400.0,18.4151,18.4559,18.1703,18.358,69400.0
2009-01-06 09:40:00,22.49,22.64,22.45,22.64,79400.0,18.3498,18.4722,18.3172,18.4722,79400.0
2009-01-06 09:45:00,22.61,22.72,22.49,22.65,93600.0,18.4477,18.5375,18.3498,18.4804,93600.0
2009-01-06 09:50:00,22.64,22.69,22.49,22.66,87500.0,18.4722,18.513,18.3498,18.4885,87500.0
2009-01-06 09:55:00,22.67,22.72,22.6,22.72,43800.0,18.4967,18.5375,18.4396,18.5375,43800.0
2009-01-06 10:00:00,22.7,22.76,22.51,22.54,100500.0,18.5212,18.5701,18.3661,18.3906,100500.0
2009-01-06 10:05:00,22.54,22.66,22.54,22.6,65700.0,18.3906,18.4885,18.3906,18.4396,65700.0
2009-01-06 10:10:00,22.6,22.7,22.6,22.65,78500.0,18.4396,18.5212,18.4396,18.4804,78500.0
2009-01-06 10:15:00,22.63,22.64,22.49,22.55,81700.0,18.464,18.4722,18.3498,18.3988,81700.0
2009-01-06 10:20:00,22.57,22.6,22.47,22.53,30100.0,18.4151,18.4396,18.3335,18.3825,30100.0
2009-01-06 10:25:00,22.53,22.54,22.3,22.35,26200.0,18.3825,18.3906,18.1948,18.2356,26200.0
2009-01-06 10:30:00,22.35,22.45,22.35,22.35,43100.0,18.2356,18.3172,18.2356,18.2356,43100.0
2009-01-06 10:35:00,22.35,22.5,22.34,22.48,17400.0,18.2356,18.358,18.2274,18.3417,17400.0
2009-01-06 10:40:00,22.48,22.55,22.48,22.51,19900.0,18.3417,18.3988,18.3417,18.3661,19900.0
2009-01-06 10:45:00,22.51,22.52,22.48,22.51,11800.0,18.3661,18.3743,18.3417,18.3661,11800.0
2009-01-06 10:50:00,22.51,22.53,22.43,22.43,18800.0,18.3661,18.3825,18.3009,18.3009,18800.0
2009-01-06 10:55:00,22.43,22.47,22.37,22.43,26700.0,18.3009,18.3335,18.2519,18.3009,26700.0
2009-01-06 11:00:00,22.42,22.45,22.27,22.28,18700.0,18.2927,18.3172,18.1703,18.1785,18700.0
2009-01-06 11:05:00,22.29,22.41,22.28,22.41,35000.0,18.1866,18.2845,18.1785,18.2845,35000.0
2009-01-06 11:10:00,22.41,22.51,22.41,22.48,18700.0,18.2845,18.3661,18.2845,18.3417,18700.0
2009-01-06 11:15:00,22.48,22.65,22.48,22.64,24200.0,18.3417,18.4804,18.3417,18.4722,24200.0
2009-01-06 11:20:00,22.64,22.7,22.61,22.68,23900.0,18.4722,18.5212,18.4477,18.5048,23900.0
2009-01-06 11:25:00,22.66,22.72,22.65,22.72,15100.0,18.4885,18.5375,18.4804,18.5375,15100.0
2009-01-06 11:30:00,22.73,22.75,22.68,22.68,16100.0,18.5456,18.562,18.5048,18.5048,16100.0
2009-01-06 11:35:00,22.69,22.81,22.69,22.8,9100.0,18.513,18.6109,18.513,18.6028,9100.0
2009-01-06 11:40:00,22.79,22.89,22.77,22.82,20500.0,18.5946,18.6762,18.5783,18.6191,20500.0
2009-01-06 11:45:00,22.84,22.86,22.78,22.83,13800.0,18.6354,18.6517,18.5864,18.6272,13800.0
2009-01-06 11:50:00,22.84,22.87,22.82,22.85,13500.0,18.6354,18.6599,18.6191,18.6435,13500.0
2009-01-06 11:55:00,22.84,22.87,22.79,22.82,11000.0,18.6354,18.6599,18.5946,18.6191,11000.0
2009-01-06 12:00:00,22.83,22.84,22.76,22.81,8700.0,18.6272,18.6354,18.5701,18.6109,8700.0
2009-01-06 12:05:00,22.81,22.93,22.8,22.9,10200.0,18.6109,18.7088,18.6028,18.6843,10200.0
2009-01-06 12:10:00,22.92,22.95,22.89,22.94,33600.0,18.7007,18.7251,18.6762,18.717,33600.0
2009-01-06 12:15:00,22.93,22.93,22.73,22.74,52600.0,18.7088,18.7088,18.5456,18.5538,52600.0
2009-01-06 12:20:00,22.75,22.77,22.63,22.66,20400.0,18.562,18.5783,18.464,18.4885,20400.0
2009-01-06 12:25:00,22.63,22.64,22.51,22.62,64700.0,18.464,18.4722,18.3661,18.4559,64700.0
2009-01-06 12:30:00,22.61,22.76,22.57,22.75,16800.0,18.4477,18.5701,18.4151,18.562,16800.0
2009-01-06 12:35:00,22.76,22.8,22.73,22.77,27800.0,18.5701,18.6028,18.5456,18.5783,27800.0
2009-01-06 12:40:00,22.77,22.8,22.71,22.72,7300.0,18.5783,18.6028,18.5293,18.5375,7300.0
2009-01-06 12:45:00,22.71,22.73,22.64,22.73,6800.0,18.5293,18.5456,18.4722,18.5456,6800.0
2009-01-06 12:50:00,22.73,22.81,22.73,22.76,12600.0,18.5456,18.6109,18.5456,18.5701,12600.0
2009-01-06 12:55:00,22.75,22.84,22.75,22.84,10200.0,18.562,18.6354,18.562,18.6354,10200.0
2009-01-06 13:00:00,22.83,22.83,22.71,22.72,25500.0,18.6272,18.6272,18.5293,18.5375,25500.0
2009-01-06 13:05:00,22.72,22.74,22.66,22.74,8900.0,18.5375,18.5538,18.4885,18.5538,8900.0
2009-01-06 13:10:00,22.73,22.77,22.7,22.71,4300.0,18.5456,18.5783,18.5212,18.5293,4300.0
2009-01-06 13:15:00,22.7,22.71,22.6,22.6,7800.0,18.5212,18.5293,18.4396,18.4396,7800.0
2009-01-06 13:20:00,22.6,22.62,22.53,22.62,8800.0,18.4396,18.4559,18.3825,18.4559,8800.0
2009-01-06 13:25:00,22.63,22.73,22.6,22.73,11300.0,18.464,18.5456,18.4396,18.5456,11300.0
2009-01-06 13:30:00,22.73,22.78,22.67,22.78,12300.0,18.5456,18.5864,18.4967,18.5864,12300.0
2009-01-06 13:35:00,22.79,22.83,22.72,22.75,21700.0,18.5946,18.6272,18.5375,18.562,21700.0
2009-01-06 13:40:00,22.75,22.78,22.73,22.78,18000.0,18.562,18.5864,18.5456,18.5864,18000.0
2009-01-06 13:45:00,22.76,22.81,22.73,22.74,34400.0,18.5701,18.6109,18.5456,18.5538,34400.0
2009-01-06 13:50:00,22.75,22.82,22.68,22.77,23700.0,18.562,18.6191,18.5048,18.5783,23700.0
2009-01-06 13:55:00,22.76,22.82,22.71,22.73,28500.0,18.5701,18.6191,18.5293,18.5456,28500.0
2009-01-06 14:00:00,22.72,22.77,22.66,22.73,18900.0,18.5375,18.5783,18.4885,18.5456,18900.0
2009-01-06 14:05:00,22.74,22.82,22.71,22.8,19800.0,18.5538,18.6191,18.5293,18.6028,19800.0
2009-01-06 14:10:00,22.82,22.93,22.76,22.84,35400.0,18.6191,18.7088,18.5701,18.6354,35400.0
2009-01-06 14:15:00,22.85,23.03,22.85,23.0,38700.0,18.6435,18.7904,18.6435,18.7659,38700.0
2009-01-06 14:20:00,23.01,23.04,22.86,22.86,39700.0,18.7741,18.7986,18.6517,18.6517,39700.0
2009-01-06 14:25:00,22.87,22.94,22.85,22.87,44400.0,18.6599,18.717,18.6435,18.6599,44400.0
2009-01-06 14:30:00,22.9,23.05,22.9,23.0,48100.0,18.6843,18.8067,18.6843,18.7659,48100.0
2009-01-06 14:35:00,23.02,23.13,23.02,23.13,25700.0,18.7823,18.872,18.7823,18.872,25700.0
2009-01-06 14:40:00,23.11,23.2,23.09,23.17,26100.0,18.8557,18.9291,18.8394,18.9046,26100.0
2009-01-06 14:45:00,23.19,23.31,23.17,23.23,29000.0,18.921,19.0189,18.9046,18.9536,29000.0
2009-01-06 14:50:00,23.23,23.32,23.14,23.31,46900.0,18.9536,19.027,18.8802,19.0189,46900.0
2009-01-06 14:55:00,23.31,23.34,23.24,23.29,26900.0,19.0189,19.0433,18.9618,19.0025,26900.0
2009-01-06 15:00:00,23.28,23.44,23.28,23.31,57800.0,18.9944,19.1249,18.9944,19.0189,57800.0
2009-01-06 15:05:00,23.32,23.38,23.23,23.25,74900.0,19.027,19.076,18.9536,18.9699,74900.0
2009-01-06 15:10:00,23.24,23.27,23.14,23.24,32800.0,18.9618,18.9862,18.8802,18.9618,32800.0
2009-01-06 15:15:00,23.25,23.26,23.04,23.19,132300.0,18.9699,18.9781,18.7986,18.921,132300.0
2009-01-06 15:20:00,23.19,23.2,23.03,23.11,125100.0,18.921,18.9291,18.7904,18.8557,125100.0
2009-01-06 15:25:00,23.11,23.15,23.0,23.0,46100.0,18.8557,18.8883,18.7659,18.7659,46100.0
2009-01-06 15:30:00,23.0,23.1,22.95,22.98,208800.0,18.7659,18.8475,18.7251,18.7496,208800.0
2009-01-06 15:35:00,22.96,23.07,22.95,22.99,195400.0,18.7333,18.823,18.7251,18.7578,195400.0
2009-01-06 15:40:00,23.02,23.22,23.0,23.14,73900.0,18.7823,18.9454,18.7659,18.8802,73900.0
2009-01-06 15:45:00,23.13,23.14,22.93,22.98,111800.0,18.872,18.8802,18.7088,18.7496,111800.0
2009-01-06 15:50:00,23.0,23.11,22.92,22.95,116000.0,18.7659,18.8557,18.7007,18.7251,116000.0
2009-01-06 15:55:00,22.95,23.09,22.9,23.0,185300.0,18.7251,18.8394,18.6843,18.7659,185300.0
2009-01-07 09:30:00,22.6,22.7,22.47,22.58,24100.0,18.4396,18.5212,18.3335,18.4233,24100.0
2009-01-07 09:35:00,22.58,22.69,22.51,22.59,31800.0,18.4233,18.513,18.3661,18.4314,31800.0
2009-01-07 09:40:00,22.59,22.61,22.48,22.59,13300.0,18.4314,18.4477,18.3417,18.4314,13300.0
2009-01-07 09:45:00,22.58,22.7,22.57,22.7,26500.0,18.4233,18.5212,18.4151,18.5212,26500.0
2009-01-07 09:50:00,22.7,22.84,22.69,22.82,31400.0,18.5212,18.6354,18.513,18.6191,31400.0
2009-01-07 09:55:00,22.85,22.85,22.61,22.81,38400.0,18.6435,18.6435,18.4477,18.6109,38400.0
2009-01-07 10:00:00,22.83,22.87,22.73,22.76,29100.0,18.6272,18.6599,18.5456,18.5701,29100.0
2009-01-07 10:05:00,22.73,22.81,22.73,22.76,33900.0,18.5456,18.6109,18.5456,18.5701,33900.0
2009-01-07 10:10:00,22.77,22.79,22.68,22.68,24700.0,18.5783,18.5946,18.5048,18.5048,24700.0
2009-01-07 10:15:00,22.68,22.69,22.54,22.67,47300.0,18.5048,18.513,18.3906,18.4967,47300.0
2009-01-07 10:20:00,22.68,22.7,22.58,22.62,49900.0,18.5048,18.5212,18.4233,18.4559,49900.0
2009-01-07 10:25:00,22.62,22.74,22.6,22.72,57300.0,18.4559,18.5538,18.4396,18.5375,57300.0
2009-01-07 10:30:00,22.73,22.74,22.68,22.71,54100.0,18.5456,18.5538,18.5048,18.5293,54100.0
2009-01-07 10:35:00,22.71,22.81,22.65,22.69,45700.0,18.5293,18.6109,18.4804,18.513,45700.0
2009-01-07 10:40:00,22.72,22.74,22.68,22.7,25000.0,18.5375,18.5538,18.5048,18.5212,25000.0
2009-01-07 10:45:00,22.7,22.72,22.53,22.54,58300.0,18.5212,18.5375,18.3825,18.3906,58300.0
2009-01-07 10:50:00,22.55,22.55,22.46,22.54,33800.0,18.3988,18.3988,18.3253,18.3906,33800.0
2009-01-07 10:55:00,22.53,22.56,22.5,22.52,18900.0,18.3825,18.4069,18.358,18.3743,18900.0
2009-01-07 11:00:00,22.51,22.64,22.48,22.58,31600.0,18.3661,18.4722,18.3417,18.4233,31600.0
2009-01-07 11:05:00,22.6,22.6,22.53,22.55,17100.0,18.4396,18.4396,18.3825,18.3988,17100.0
2009-01-07 11:10:00,22.56,22.63,22.54,22.62,17200.0,18.4069,18.464,18.3906,18.4559,17200.0
2009-01-07 11:15:00,22.62,22.76,22.62,22.67,38000.0,18.4559,18.5701,18.4559,18.4967,38000.0
2009-01-07 11:20:00,22.64,22.69,22.55,22.67,30000.0,18.4722,18.513,18.3988,18.4967,30000.0
2009-01-07 11:25:00,22.68,22.87,22.68,22.78,75800.0,18.5048,18.6599,18.5048,18.5864,75800.0
2009-01-07 11:30:00,22.78,22.86,22.75,22.85,19000.0,18.5864,18.6517,18.562,18.6435,19000.0
2009-01-07 11:35:00,22.85,22.85,22.79,22.81,11400.0,18.6435,18.6435,18.5946,18.6109,11400.0
2009-01-07 11:40:00,22.81,22.91,22.81,22.9,10800.0,18.6109,18.6925,18.6109,18.6843,10800.0
2009-01-07 11:45:00,22.9,23.03,22.88,23.03,20800.0,18.6843,18.7904,18.668,18.7904,20800.0
2009-01-07 11:50:00,23.01,23.05,22.95,23.0,13900.0,18.7741,18.8067,18.7251,18.7659,13900.0
2009-01-07 11:55:00,23.0,23.03,22.95,22.97,24500.0,18.7659,18.7904,18.7251,18.7415,24500.0
2009-01-07 12:00:00,22.96,22.99,22.88,22.92,33000.0,18.7333,18.7578,18.668,18.7007,33000.0
2009-01-07 12:05:00,22.92,22.94,22.88,22.89,9700.0,18.7007,18.717,18.668,18.6762,9700.0
2009-01-07 12:10:00,22.88,22.89,22.82,22.85,9100.0,18.668,18.6762,18.6191,18.6435,9100.0
2009-01-07 12:15:00,22.84,22.88,22.79,22.84,11300.0,18.6354,18.668,18.5946,18.6354,11300.0
2009-01-07 12:20:00,22.84,22.84,22.7,22.73,8700.0,18.6354,18.6354,18.5212,18.5456,8700.0
2009-01-07 12:25:00,22.73,22.76,22.68,22.74,17900.0,18.5456,18.5701,18.5048,18.5538,17900.0
2009-01-07 12:30:00,22.74,22.77,22.71,22.77,7900.0,18.5538,18.5783,18.5293,18.5783,7900.0
2009-01-07 12:35:00,22.77,22.8,22.74,22.8,14100.0,18.5783,18.6028,18.5538,18.6028,14100.0
2009-01-07 12:40:00,22.79,22.8,22.74,22.77,5300.0,18.5946,18.6028,18.5538,18.5783,5300.0
2009-01-07 12:45:00,22.77,22.78,22.72,22.75,8200.0,18.5783,18.5864,18.5375,18.562,8200.0
2009-01-07 12:50:00,22.75,22.75,22.7,22.71,8800.0,18.562,18.562,18.5212,18.5293,8800.0
2009-01-07 12:55:00,22.7,22.71,22.66,22.7,13100.0,18.5212,18.5293,18.4885,18.5212,13100.0
2009-01-07 13:00:00,22.69,22.7,22.58,22.6,10100.0,18.513,18.5212,18.4233,18.4396,10100.0
2009-01-07 13:05:00,22.6,22.63,22.6,22.63,7100.0,18.4396,18.464,18.4396,18.464,7100.0
2009-01-07 13:10:00,22.63,22.67,22.63,22.65,9200.0,18.464,18.4967,18.464,18.4804,9200.0
2009-01-07 13:15:00,22.64,22.69,22.6,22.67,11200.0,18.4722,18.513,18.4396,18.4967,11200.0
2009-01-07 13:20:00,22.67,22.76,22.65,22.71,40800.0,18.4967,18.5701,18.4804,18.5293,40800.0
2009-01-07 13:25:00,22.72,22.82,22.66,22.77,47800.0,18.5375,18.6191,18.4885,18.5783,47800.0
2009-01-07 13:30:00,22.77,22.9,22.73,22.87,40200.0,18.5783,18.6843,18.5456,18.6599,40200.0
2009-01-07 13:35:00,22.85,22.94,22.85,22.87,31500.0,18.6435,18.717,18.6435,18.6599,31500.0
2009-01-07 13:40:00,22.87,22.9,22.8,22.85,68700.0,18.6599,18.6843,18.6028,18.6435,68700.0
2009-01-07 13:45:00,22.85,22.89,22.82,22.84,37400.0,18.6435,18.6762,18.6191,18.6354,37400.0
2009-01-07 13:50:00,22.83,22.86,22.8,22.83,18200.0,18.6272,18.6517,18.6028,18.6272,18200.0
2009-01-07 13:55:00,22.82,22.83,22.71,22.77,23200.0,18.6191,18.6272,18.5293,18.5783,23200.0
2009-01-07 14:00:00,22.76,22.79,22.7,22.76,40900.0,18.5701,18.5946,18.5212,18.5701,40900.0
2009-01-07 14:05:00,22.76,22.81,22.74,22.77,21600.0,18.5701,18.6109,18.5538,18.5783,21600.0
2009-01-07 14:10:00,22.78,22.8,22.74,22.8,17600.0,18.5864,18.6028,18.5538,18.6028,17600.0
2009-01-07 14:15:00,22.8,22.9,22.73,22.75,45000.0,18.6028,18.6843,18.5456,18.562,45000.0
2009-01-07 14:20:00,22.75,22.82,22.73,22.75,27100.0,18.562,18.6191,18.5456,18.562,27100.0
2009-01-07 14:25:00,22.75,22.78,22.7,22.76,28700.0,18.562,18.5864,18.5212,18.5701,28700.0
2009-01-07 14:30:00,22.75,22.78,22.62,22.63,27900.0,18.562,18.5864,18.4559,18.464,27900.0
2009-01-07 14:35:00,22.62,22.71,22.6,22.63,47900.0,18.4559,18.5293,18.4396,18.464,47900.0
2009-01-07 14:40:00,22.63,22.7,22.55,22.68,59400.0,18.464,18.5212,18.3988,18.5048,59400.0
2009-01-07 14:45:00,22.69,22.7,22.57,22.61,37700.0,18.513,18.5212,18.4151,18.4477,37700.0
2009-01-07 14:50:00,22.61,22.69,22.56,22.68,41500.0,18.4477,18.513,18.4069,18.5048,41500.0
2009-01-07 14:55:00,22.67,22.67,22.59,22.61,11800.0,18.4967,18.4967,18.4314,18.4477,11800.0
2009-01-07 15:00:00,22.61,22.65,22.59,22.61,15600.0,18.4477,18.4804,18.4314,18.4477,15600.0
2009-01-07 15:05:00,22.62,22.62,22.55,22.59,78300.0,18.4559,18.4559,18.3988,18.4314,78300.0
2009-01-07 15:10:00,22.61,22.65,22.5,22.53,25100.0,18.4477,18.4804,18.358,18.3825,25100.0
2009-01-07 15:15:00,22.53,22.65,22.49,22.64,56500.0,18.3825,18.4804,18.3498,18.4722,56500.0
2009-01-07 15:20:00,22.65,22.76,22.57,22.71,46400.0,18.4804,18.5701,18.4151,18.5293,46400.0
2009-01-07 15:25:00,22.72,22.74,22.62,22.66,20400.0,18.5375,18.5538,18.4559,18.4885,20400.0
2009-01-07 15:30:00,22.64,22.74,22.64,22.7,23000.0,18.4722,18.5538,18.4722,18.5212,23000.0
2009-01-07 15:35:00,22.71,22.73,22.59,22.62,35200.0,18.5293,18.5456,18.4314,18.4559,35200.0
2009-01-07 15:40:00,22.59,22.65,22.57,22.63,48000.0,18.4314,18.4804,18.4151,18.464,48000.0
2009-01-07 15:45:00,22.61,22.68,22.6,22.67,73200.0,18.4477,18.5048,18.4396,18.4967,73200.0
2009-01-07 15:50:00,22.67,22.73,22.61,22.67,110500.0,18.4967,18.5456,18.4477,18.4967,110500.0
2009-01-07 15:55:00,22.65,22.76,22.62,22.68,216300.0,18.4804,18.5701,18.4559,18.5048,216300.0
2009-01-08 09:30:00,22.58,22.67,22.12,22.16,32000.0,18.4233,18.4967,18.0479,18.0806,32000.0
2009-01-08 09:35:00,22.17,22.17,21.87,22.06,35300.0,18.0887,18.0887,17.844,17.999,35300.0
2009-01-08 09:40:00,22.02,22.1,21.83,22.06,47900.0,17.9663,18.0316,17.8113,17.999,47900.0
2009-01-08 09:45:00,22.01,22.07,21.95,21.95,55900.0,17.9582,18.0071,17.9092,17.9092,55900.0
2009-01-08 09:50:00,21.95,22.02,21.83,22.02,43400.0,17.9092,17.9663,17.8113,17.9663,43400.0
2009-01-08 09:55:00,22.03,22.15,21.99,22.0,25300.0,17.9745,18.0724,17.9419,17.95,25300.0
2009-01-08 10:00:00,22.0,22.11,21.98,22.03,75600.0,17.95,18.0398,17.9337,17.9745,75600.0
2009-01-08 10:05:00,22.03,22.08,21.97,22.0,34300.0,17.9745,18.0153,17.9255,17.95,34300.0
2009-01-08 10:10:00,22.0,22.15,21.98,22.15,40200.0,17.95,18.0724,17.9337,18.0724,40200.0
2009-01-08 10:15:00,22.16,22.18,22.02,22.17,48900.0,18.0806,18.0969,17.9663,18.0887,48900.0
2009-01-08 10:20:00,22.17,22.21,21.99,22.07,36500.0,18.0887,18.1214,17.9419,18.0071,36500.0
2009-01-08 10:25:00,22.05,22.2,22.02,22.16,30200.0,17.9908,18.1132,17.9663,18.0806,30200.0
2009-01-08 10:30:00,22.13,22.28,22.13,22.28,34400.0,18.0561,18.1785,18.0561,18.1785,34400.0
2009-01-08 10:35:00,22.29,22.37,22.21,22.3,42900.0,18.1866,18.2519,18.1214,18.1948,42900.0
2009-01-08 10:40:00,22.31,22.63,22.29,22.57,95000.0,18.203,18.464,18.1866,18.4151,95000.0
2009-01-08 10:45:00,22.56,22.62,22.45,22.47,40600.0,18.4069,18.4559,18.3172,18.3335,40600.0
2009-01-08 10:50:00,22.46,22.51,22.42,22.42,45400.0,18.3253,18.3661,18.2927,18.2927,45400.0
2009-01-08 10:55:00,22.42,22.42,22.27,22.3,27200.0,18.2927,18.2927,18.1703,18.1948,27200.0
2009-01-08 11:00:00,22.29,22.52,22.29,22.49,62400.0,18.1866,18.3743,18.1866,18.3498,62400.0
2009-01-08 11:05:00,22.47,22.51,22.29,22.36,32800.0,18.3335,18.3661,18.1866,18.2438,32800.0
2009-01-08 11:10:00,22.35,22.37,22.26,22.29,16600.0,18.2356,18.2519,18.1622,18.1866,16600.0
2009-01-08 11:15:00,22.28,22.32,22.23,22.32,30000.0,18.1785,18.2111,18.1377,18.2111,30000.0
2009-01-08 11:20:00,22.31,22.45,22.3,22.31,43000.0,18.203,18.3172,18.1948,18.203,43000.0
2009-01-08 11:25:00,22.31,22.36,22.23,22.32,46200.0,18.203,18.2438,18.1377,18.2111,46200.0
2009-01-08 11:30:00,22.32,22.34,22.26,22.33,38900.0,18.2111,18.2274,18.1622,18.2193,38900.0
2009-01-08 11:35:00,22.33,22.39,22.32,22.37,15000.0,18.2193,18.2682,18.2111,18.2519,15000.0
2009-01-08 11:40:00,22.37,22.4,22.31,22.36,15700.0,18.2519,18.2764,18.203,18.2438,15700.0
2009-01-08 11:45:00,22.33,22.34,22.28,22.34,12400.0,18.2193,18.2274,18.1785,18.2274,12400.0
2009-01-08 11:50:00,22.34,22.34,22.24,22.29,23300.0,18.2274,18.2274,18.1458,18.1866,23300.0
2009-01-08 11:55:00,22.28,22.3,22.2,22.22,23700.0,18.1785,18.1948,18.1132,18.1295,23700.0
2009-01-08 12:00:00,22.23,22.27,22.19,22.21,21600.0,18.1377,18.1703,18.105,18.1214,21600.0
2009-01-08 12:05:00,22.2,22.27,22.11,22.26,30400.0,18.1132,18.1703,18.0398,18.1622,30400.0
2009-01-08 12:10:00,22.26,22.43,22.26,22.4,40300.0,18.1622,18.3009,18.1622,18.2764,40300.0
2009-01-08 12:15:00,22.4,22.41,22.31,22.32,22600.0,18.2764,18.2845,18.203,18.2111,22600.0
2009-01-08 12:20:00,22.33,22.42,22.33,22.38,40300.0,18.2193,18.2927,18.2193,18.2601,40300.0
2009-01-08 12:25:00,22.39,22.39,22.23,22.26,30500.0,18.2682,18.2682,18.1377,18.1622,30500.0
2009-01-08 12:30:00,22.26,22.36,22.22,22.27,32900.0,18.1622,18.2438,18.1295,18.1703,32900.0
2009-01-08 12:35:00,22.26,22.27,22.18,22.18,16400.0,18.1622,18.1703,18.0969,18.0969,16400.0
2009-01-08 12:40:00,22.19,22.33,22.16,22.31,18900.0,18.105,18.2193,18.0806,18.203,18900.0
2009-01-08 12:45:00,22.32,22.39,22.31,22.38,18600.0,18.2111,18.2682,18.203,18.2601,18600.0
2009-01-08 12:50:00,22.38,22.39,22.3,22.38,65300.0,18.2601,18.2682,18.1948,18.2601,65300.0
2009-01-08 12:55:00,22.38,22.4,22.28,22.3,47400.0,18.2601,18.2764,18.1785,18.1948,47400.0
2009-01-08 13:00:00,22.28,22.32,22.24,22.26,19200.0,18.1785,18.2111,18.1458,18.1622,19200.0
2009-01-08 13:05:00,22.26,22.3,22.21,22.27,38300.0,18.1622,18.1948,18.1214,18.1703,38300.0
2009-01-08 13:10:00,22.27,22.3,22.23,22.25,30300.0,18.1703,18.1948,18.1377,18.154,30300.0
2009-01-08 13:15:00,22.26,22.29,22.23,22.24,31200.0,18.1622,18.1866,18.1377,18.1458,31200.0
2009-01-08 13:20:00,22.23,22.35,22.22,22.25,36000.0,18.1377,18.2356,18.1295,18.154,36000.0
2009-01-08 13:25:00,22.25,22.28,22.23,22.25,34500.0,18.154,18.1785,18.1377,18.154,34500.0
2009-01-08 13:30:00,22.25,22.4,22.24,22.36,47100.0,18.154,18.2764,18.1458,18.2438,47100.0
2009-01-08 13:35:00,22.35,22.39,22.3,22.32,32200.0,18.2356,18.2682,18.1948,18.2111,32200.0
2009-01-08 13:40:00,22.32,22.35,22.29,22.32,17900.0,18.2111,18.2356,18.1866,18.2111,17900.0
2009-01-08 13:45:00,22.32,22.34,22.18,22.24,118000.0,18.2111,18.2274,18.0969,18.1458,118000.0
2009-01-08 13:50:00,22.24,22.26,22.18,22.19,36600.0,18.1458,18.1622,18.0969,18.105,36600.0
2009-01-08 13:55:00,22.19,22.35,22.17,22.35,51600.0,18.105,18.2356,18.0887,18.2356,51600.0
2009-01-08 14:00:00,22.36,22.39,22.3,22.33,24200.0,18.2438,18.2682,18.1948,18.2193,24200.0
2009-01-08 14:05:00,22.33,22.49,22.33,22.45,37400.0,18.2193,18.3498,18.2193,18.3172,37400.0
2009-01-08 14:10:00,22.46,22.48,22.34,22.37,27600.0,18.3253,18.3417,18.2274,18.2519,27600.0
2009-01-08 14:15:00,22.36,22.43,22.33,22.33,37800.0,18.2438,18.3009,18.2193,18.2193,37800.0
2009-01-08 14:20:00,22.34,22.37,22.28,22.37,33800.0,18.2274,18.2519,18.1785,18.2519,33800.0
2009-01-08 14:25:00,22.37,22.43,22.26,22.26,40900.0,18.2519,18.3009,18.1622,18.1622,40900.0
2009-01-08 14:30:00,22.27,22.29,22.21,22.27,44200.0,18.1703,18.1866,18.1214,18.1703,44200.0
2009-01-08 14:35:00,22.28,22.45,22.26,22.45,80600.0,18.1785,18.3172,18.1622,18.3172,80600.0
2009-01-08 14:40:00,22.46,22.54,22.39,22.51,28200.0,18.3253,18.3906,18.2682,18.3661,28200.0
2009-01-08 14:45:00,22.51,22.58,22.46,22.48,29900.0,18.3661,18.4233,18.3253,18.3417,29900.0
2009-01-08 14:50:00,22.47,22.68,22.46,22.64,32900.0,18.3335,18.5048,18.3253,18.4722,32900.0
2009-01-08 14:55:00,22.64,22.65,22.56,22.62,29600.0,18.4722,18.4804,18.4069,18.4559,29600.0
2009-01-08 15:00:00,22.63,22.72,22.58,22.63,41400.0,18.464,18.5375,18.4233,18.464,41400.0
2009-01-08 15:05:00,22.6,22.66,22.49,22.49,39900.0,18.4396,18.4885,18.3498,18.3498,39900.0
2009-01-08 15:10:00,22.47,22.52,22.41,22.47,41400.0,18.3335,18.3743,18.2845,18.3335,41400.0
2009-01-08 15:15:00,22.48,22.5,22.36,22.38,38800.0,18.3417,18.358,18.2438,18.2601,38800.0
2009-01-08 15:20:00,22.38,22.52,22.3,22.45,52600.0,18.2601,18.3743,18.1948,18.3172,52600.0
2009-01-08 15:25:00,22.45,22.51,22.41,22.47,38800.0,18.3172,18.3661,18.2845,18.3335,38800.0
2009-01-08 15:30:00,22.46,22.5,22.4,22.44,57400.0,18.3253,18.358,18.2764,18.309,57400.0
2009-01-08 15:35:00,22.44,22.47,22.4,22.46,77000.0,18.309,18.3335,18.2764,18.3253,77000.0
2009-01-08 15:40:00,22.47,22.62,22.46,22.6,86300.0,18.3335,18.4559,18.3253,18.4396,86300.0
2009-01-08 15:45:00,22.6,22.65,22.53,22.62,123800.0,18.4396,18.4804,18.3825,18.4559,123800.0
2009-01-08 15:50:00,22.63,22.72,22.54,22.61,129700.0,18.464,18.5375,18.3906,18.4477,129700.0
2009-01-08 15:55:00,22.61,22.69,22.57,22.66,175500.0,18.4477,18.513,18.4151,18.4885,175500.0
2009-01-09 09:30:00,22.76,23.03,22.36,22.89,76300.0,18.5701,18.7904,18.2438,18.6762,76300.0
2009-01-09 09:35:00,22.83,22.9,22.71,22.8,50400.0,18.6272,18.6843,18.5293,18.6028,50400.0
2009-01-09 09:40:00,22.8,22.93,22.59,22.71,49200.0,18.6028,18.7088,18.4314,18.5293,49200.0
2009-01-09 09:45:00,22.71,22.8,22.52,22.56,80600.0,18.5293,18.6028,18.3743,18.4069,80600.0
2009-01-09 09:50:00,22.56,22.64,22.45,22.48,63400.0,18.4069,18.4722,18.3172,18.3417,63400.0
2009-01-09 09:55:00,22.48,22.71,22.42,22.57,41800.0,18.3417,18.5293,18.2927,18.4151,41800.0
2009-01-09 10:00:00,22.57,22.81,22.5,22.79,58600.0,18.4151,18.6109,18.358,18.5946,58600.0
2009-01-09 10:05:00,22.82,22.86,22.69,22.83,86000.0,18.6191,18.6517,18.513,18.6272,86000.0
2009-01-09 10:10:00,22.82,22.94,22.79,22.8,58000.0,18.6191,18.717,18.5946,18.6028,58000.0
2009-01-09 10:15:00,22.8,22.99,22.79,22.95,64300.0,18.6028,18.7578,18.5946,18.7251,64300.0
2009-01-09 10:20:00,22.94,23.09,22.94,23.04,47800.0,18.717,18.8394,18.717,18.7986,47800.0
2009-01-09 10:25:00,23.04,23.14,22.98,23.0,43100.0,18.7986,18.8802,18.7496,18.7659,43100.0
2009-01-09 10:30:00,22.99,23.04,22.89,23.0,79000.0,18.7578,18.7986,18.6762,18.7659,79000.0
2009-01-09 10:35:00,22.99,23.05,22.92,23.0,49500.0,18.7578,18.8067,18.7007,18.7659,49500.0
2009-01-09 10:40:00,23.01,23.1,22.99,23.04,34000.0,18.7741,18.8475,18.7578,18.7986,34000.0
2009-01-09 10:45:00,23.04,23.06,22.98,23.03,30700.0,18.7986,18.8149,18.7496,18.7904,30700.0
2009-01-09 10:50:00,23.04,23.07,22.96,23.03,34900.0,18.7986,18.823,18.7333,18.7904,34900.0
2009-01-09 10:55:00,23.04,23.06,22.98,23.03,40400.0,18.7986,18.8149,18.7496,18.7904,40400.0
2009-01-09 11:00:00,23.02,23.06,23.0,23.02,23100.0,18.7823,18.8149,18.7659,18.7823,23100.0
2009-01-09 11:05:00,23.02,23.05,23.0,23.0,24900.0,18.7823,18.8067,18.7659,18.7659,24900.0
2009-01-09 11:10:00,23.0,23.03,23.0,23.0,71900.0,18.7659,18.7904,18.7659,18.7659,71900.0
2009-01-09 11:15:00,23.0,23.02,23.0,23.01,51200.0,18.7659,18.7823,18.7659,18.7741,51200.0
2009-01-09 11:20:00,23.01,23.13,23.0,23.07,84300.0,18.7741,18.872,18.7659,18.823,84300.0
2009-01-09 11:25:00,23.07,23.09,23.0,23.0,43900.0,18.823,18.8394,18.7659,18.7659,43900.0
2009-01-09 11:30:00,23.01,23.02,23.0,23.01,51300.0,18.7741,18.7823,18.7659,18.7741,51300.0
2009-01-09 11:35:00,23.02,23.03,22.9,22.9,55700.0,18.7823,18.7904,18.6843,18.6843,55700.0
2009-01-09 11:40:00,22.91,22.96,22.88,22.93,46200.0,18.6925,18.7333,18.668,18.7088,46200.0
2009-01-09 11:45:00,22.93,23.01,22.93,22.97,36700.0,18.7088,18.7741,18.7088,18.7415,36700.0
2009-01-09 11:50:00,22.96,22.97,22.89,22.95,20100.0,18.7333,18.7415,18.6762,18.7251,20100.0
2009-01-09 11:55:00,22.96,22.96,22.9,22.91,117900.0,18.7333,18.7333,18.6843,18.6925,117900.0
2009-01-09 12:00:00,22.9,22.93,22.87,22.89,20800.0,18.6843,18.7088,18.6599,18.6762,20800.0
2009-01-09 12:05:00,22.89,23.05,22.88,23.05,20100.0,18.6762,18.8067,18.668,18.8067,20100.0
2009-01-09 12:10:00,23.06,23.09,23.03,23.06,11500.0,18.8149,18.8394,18.7904,18.8149,11500.0
2009-01-09 12:15:00,23.07,23.07,23.02,23.02,13200.0,18.823,18.823,18.7823,18.7823,13200.0
2009-01-09 12:20:00,23.03,23.06,23.0,23.02,19700.0,18.7904,18.8149,18.7659,18.7823,19700.0
2009-01-09 12:25:00,23.03,23.08,23.03,23.05,28500.0,18.7904,18.8312,18.7904,18.8067,28500.0
2009-01-09 12:30:00,23.05,23.14,23.01,23.12,22900.0,18.8067,18.8802,18.7741,18.8638,22900.0
2009-01-09 12:35:00,23.13,23.16,23.06,23.09,22200.0,18.872,18.8965,18.8149,18.8394,22200.0
2009-01-09 12:40:00,23.09,23.11,23.01,23.01,17800.0,18.8394,18.8557,18.7741,18.7741,17800.0
2009-01-09 12:45:00,23.01,23.03,23.0,23.01,13500.0,18.7741,18.7904,18.7659,18.7741,13500.0
2009-01-09 12:50:00,23.01,23.08,23.0,23.06,28700.0,18.7741,18.8312,18.7659,18.8149,28700.0
2009-01-09 12:55:00,23.06,23.14,23.04,23.11,20500.0,18.8149,18.8802,18.7986,18.8557,20500.0
2009-01-09 13:00:00,23.1,23.17,23.08,23.1,45800.0,18.8475,18.9046,18.8312,18.8475,45800.0
2009-01-09 13:05:00,23.1,23.1,22.98,23.01,50400.0,18.8475,18.8475,18.7496,18.7741,50400.0
2009-01-09 13:10:00,23.0,23.04,22.96,23.03,30500.0,18.7659,18.7986,18.7333,18.7904,30500.0
2009-01-09 13:15:00,23.03,23.08,22.96,23.05,35900.0,18.7904,18.8312,18.7333,18.8067,35900.0
2009-01-09 13:20:00,23.04,23.11,23.03,23.04,23600.0,18.7986,18.8557,18.7904,18.7986,23600.0
2009-01-09 13:25:00,23.04,23.14,23.04,23.07,23800.0,18.7986,18.8802,18.7986,18.823,23800.0
2009-01-09 13:30:00,23.07,23.07,23.0,23.04,25100.0,18.823,18.823,18.7659,18.7986,25100.0
2009-01-09 13:35:00,23.05,23.13,23.05,23.06,27300.0,18.8067,18.872,18.8067,18.8149,27300.0
2009-01-09 13:40:00,23.07,23.12,23.04,23.04,20100.0,18.823,18.8638,18.7986,18.7986,20100.0
2009-01-09 13:45:00,23.04,23.07,23.03,23.06,12300.0,18.7986,18.823,18.7904,18.8149,12300.0
2009-01-09 13:50:00,23.06,23.08,23.04,23.05,26500.0,18.8149,18.8312,18.7986,18.8067,26500.0
2009-01-09 13:55:00,23.05,23.08,23.03,23.08,24000.0,18.8067,18.8312,18.7904,18.8312,24000.0
2009-01-09 14:00:00,23.07,23.2,23.07,23.2,30000.0,18.823,18.9291,18.823,18.9291,30000.0
2009-01-09 14:05:00,23.2,23.25,23.17,23.2,19500.0,18.9291,18.9699,18.9046,18.9291,19500.0
2009-01-09 14:10:00,23.2,23.2,23.13,23.13,12400.0,18.9291,18.9291,18.872,18.872,12400.0
2009-01-09 14:15:00,23.15,23.21,23.12,23.19,24300.0,18.8883,18.9373,18.8638,18.921,24300.0
2009-01-09 14:20:00,23.19,23.21,23.15,23.19,29000.0,18.921,18.9373,18.8883,18.921,29000.0
2009-01-09 14:25:00,23.2,23.21,23.16,23.2,35600.0,18.9291,18.9373,18.8965,18.9291,35600.0
2009-01-09 14:30:00,23.19,23.35,23.17,23.32,76200.0,18.921,19.0515,18.9046,19.027,76200.0
2009-01-09 14:35:00,23.33,23.33,23.26,23.26,27900.0,19.0352,19.0352,18.9781,18.9781,27900.0
2009-01-09 14:40:00,23.26,23.29,23.15,23.29,63100.0,18.9781,19.0025,18.8883,19.0025,63100.0
2009-01-09 14:45:00,23.3,23.34,23.17,23.18,73000.0,19.0107,19.0433,18.9046,18.9128,73000.0
2009-01-09 14:50:00,23.18,23.19,23.13,23.17,24700.0,18.9128,18.921,18.872,18.9046,24700.0
2009-01-09 14:55:00,23.18,23.23,23.14,23.17,38200.0,18.9128,18.9536,18.8802,18.9046,38200.0
2009-01-09 15:00:00,23.17,23.3,23.13,23.21,63200.0,18.9046,19.0107,18.872,18.9373,63200.0
2009-01-09 15:05:00,23.22,23.22,23.16,23.2,76900.0,18.9454,18.9454,18.8965,18.9291,76900.0
2009-01-09 15:10:00,23.2,23.29,23.19,23.27,110100.0,18.9291,19.0025,18.921,18.9862,110100.0
2009-01-09 15:15:00,23.27,23.29,23.19,23.21,65200.0,18.9862,19.0025,18.921,18.9373,65200.0
2009-01-09 15:20:00,23.21,23.23,23.16,23.17,37800.0,18.9373,18.9536,18.8965,18.9046,37800.0
2009-01-09 15:25:00,23.17,23.22,23.02,23.2,59500.0,18.9046,18.9454,18.7823,18.9291,59500.0
2009-01-09 15:30:00,23.2,23.28,23.17,23.24,52500.0,18.9291,18.9944,18.9046,18.9618,52500.0
2009-01-09 15:35:00,23.24,23.29,23.19,23.27,64600.0,18.9618,19.0025,18.921,18.9862,64600.0
2009-01-09 15:40:00,23.24,23.26,23.11,23.25,169300.0,18.9618,18.9781,18.8557,18.9699,169300.0
2009-01-09 15:45:00,23.25,23.26,23.12,23.12,88800.0,18.9699,18.9781,18.8638,18.8638,88800.0
2009-01-09 15:50:00,23.13,23.18,22.97,23.09,150800.0,18.872,18.9128,18.7415,18.8394,150800.0
2009-01-09 15:55:00,23.07,23.09,22.97,23.05,228700.0,18.823,18.8394,18.7415,18.8067,228700.0
2009-01-12 09:30:00,22.91,23.03,22.67,22.98,54900.0,18.6925,18.7904,18.4967,18.7496,54900.0
2009-01-12 09:35:00,22.99,23.01,22.82,22.84,33800.0,18.7578,18.7741,18.6191,18.6354,33800.0
2009-01-12 09:40:00,22.84,22.84,22.74,22.8,69500.0,18.6354,18.6354,18.5538,18.6028,69500.0
2009-01-12 09:45:00,22.8,23.0,22.8,22.99,29300.0,18.6028,18.7659,18.6028,18.7578,29300.0
2009-01-12 09:50:00,23.0,23.02,22.87,22.9,33400.0,18.7659,18.7823,18.6599,18.6843,33400.0
2009-01-12 09:55:00,22.89,22.97,22.82,22.95,37500.0,18.6762,18.7415,18.6191,18.7251,37500.0
2009-01-12 10:00:00,22.95,22.97,22.8,22.84,41900.0,18.7251,18.7415,18.6028,18.6354,41900.0
2009-01-12 10:05:00,22.83,22.89,22.75,22.83,48800.0,18.6272,18.6762,18.562,18.6272,48800.0
2009-01-12 10:10:00,22.83,22.88,22.8,22.84,24900.0,18.6272,18.668,18.6028,18.6354,24900.0
2009-01-12 10:15:00,22.86,22.94,22.78,22.81,40000.0,18.6517,18.717,18.5864,18.6109,40000.0
2009-01-12 10:20:00,22.78,22.83,22.62,22.63,40200.0,18.5864,18.6272,18.4559,18.464,40200.0
2009-01-12 10:25:00,22.62,22.76,22.56,22.7,32200.0,18.4559,18.5701,18.4069,18.5212,32200.0
2009-01-12 10:30:00,22.7,22.8,22.69,22.78,15600.0,18.5212,18.6028,18.513,18.5864,15600.0
2009-01-12 10:35:00,22.77,22.79,22.72,22.73,37000.0,18.5783,18.5946,18.5375,18.5456,37000.0
2009-01-12 10:40:00,22.74,22.83,22.73,22.8,17600.0,18.5538,18.6272,18.5456,18.6028,17600.0
2009-01-12 10:45:00,22.79,22.8,22.71,22.71,17900.0,18.5946,18.6028,18.5293,18.5293,17900.0
2009-01-12 10:50:00,22.7,22.78,22.67,22.76,55100.0,18.5212,18.5864,18.4967,18.5701,55100.0
2009-01-12 10:55:00,22.75,22.78,22.71,22.72,22700.0,18.562,18.5864,18.5293,18.5375,22700.0
2009-01-12 11:00:00,22.72,22.77,22.7,22.74,25600.0,18.5375,18.5783,18.5212,18.5538,25600.0
2009-01-12 11:05:00,22.74,22.77,22.69,22.71,50500.0,18.5538,18.5783,18.513,18.5293,50500.0
2009-01-12 11:10:00,22.71,22.76,22.69,22.74,32700.0,18.5293,18.5701,18.513,18.5538,32700.0
2009-01-12 11:15:00,22.74,22.78,22.71,22.74,39500.0,18.5538,18.5864,18.5293,18.5538,39500.0
2009-01-12 11:20:00,22.74,22.78,22.7,22.75,27100.0,18.5538,18.5864,18.5212,18.562,27100.0
2009-01-12 11:25:00,22.75,22.77,22.71,22.73,17500.0,18.562,18.5783,18.5293,18.5456,17500.0
2009-01-12 11:30:00,22.73,22.75,22.7,22.73,24300.0,18.5456,18.562,18.5212,18.5456,24300.0
2009-01-12 11:35:00,22.73,22.75,22.66,22.74,64700.0,18.5456,18.562,18.4885,18.5538,64700.0
2009-01-12 11:40:00,22.75,22.88,22.73,22.82,52200.0,18.562,18.668,18.5456,18.6191,52200.0
2009-01-12 11:45:00,22.82,22.89,22.79,22.84,27900.0,18.6191,18.6762,18.5946,18.6354,27900.0
2009-01-12 11:50:00,22.86,22.87,22.79,22.81,23300.0,18.6517,18.6599,18.5946,18.6109,23300.0
2009-01-12 11:55:00,22.82,22.84,22.78,22.82,33200.0,18.6191,18.6354,18.5864,18.6191,33200.0
2009-01-12 12:00:00,22.82,22.95,22.82,22.94,76100.0,18.6191,18.7251,18.6191,18.717,76100.0
2009-01-12 12:05:00,22.94,23.01,22.91,23.0,45500.0,18.717,18.7741,18.6925,18.7659,45500.0
2009-01-12 12:10:00,23.0,23.05,22.98,23.01,34900.0,18.7659,18.8067,18.7496,18.7741,34900.0
2009-01-12 12:15:00,23.01,23.02,22.98,23.0,36900.0,18.7741,18.7823,18.7496,18.7659,36900.0
2009-01-12 12:20:00,23.01,23.02,22.97,22.99,31200.0,18.7741,18.7823,18.7415,18.7578,31200.0
2009-01-12 12:25:00,23.0,23.01,22.97,23.0,18100.0,18.7659,18.7741,18.7415,18.7659,18100.0
2009-01-12 12:30:00,22.99,23.03,22.99,23.02,16700.0,18.7578,18.7904,18.7578,18.7823,16700.0
2009-01-12 12:35:00,23.02,23.02,23.0,23.0,26600.0,18.7823,18.7823,18.7659,18.7659,26600.0
2009-01-12 12:40:00,23.0,23.03,23.0,23.02,18100.0,18.7659,18.7904,18.7659,18.7823,18100.0
2009-01-12 12:45:00,23.01,23.03,23.0,23.0,26500.0,18.7741,18.7904,18.7659,18.7659,26500.0
2009-01-12 12:50:00,23.0,23.01,22.98,23.01,26000.0,18.7659,18.7741,18.7496,18.7741,26000.0
2009-01-12 12:55:00,23.02,23.03,22.99,23.03,41700.0,18.7823,18.7904,18.7578,18.7904,41700.0
2009-01-12 13:00:00,23.03,23.03,23.0,23.0,15700.0,18.7904,18.7904,18.7659,18.7659,15700.0
2009-01-12 13:05:00,23.0,23.02,22.99,23.02,22600.0,18.7659,18.7823,18.7578,18.7823,22600.0
2009-01-12 13:10:00,23.03,23.1,23.02,23.06,14800.0,18.7904,18.8475,18.7823,18.8149,14800.0
2009-01-12 13:15:00,23.06,23.07,23.01,23.03,19100.0,18.8149,18.823,18.7741,18.7904,19100.0
2009-01-12 13:20:00,23.03,23.03,23.0,23.0,22400.0,18.7904,18.7904,18.7659,18.7659,22400.0
2009-01-12 13:25:00,23.0,23.01,23.0,23.0,13400.0,18.7659,18.7741,18.7659,18.7659,13400.0
2009-01-12 13:30:00,23.0,23.02,23.0,23.01,17800.0,18.7659,18.7823,18.7659,18.7741,17800.0
2009-01-12 13:35:00,23.0,23.02,23.0,23.01,24200.0,18.7659,18.7823,18.7659,18.7741,24200.0
2009-01-12 13:40:00,23.01,23.01,23.0,23.01,25900.0,18.7741,18.7741,18.7659,18.7741,25900.0
2009-01-12 13:45:00,23.01,23.07,23.0,23.06,42300.0,18.7741,18.823,18.7659,18.8149,42300.0
2009-01-12 13:50:00,23.05,23.22,23.05,23.2,62200.0,18.8067,18.9454,18.8067,18.9291,62200.0
2009-01-12 13:55:00,23.2,23.27,23.17,23.17,47100.0,18.9291,18.9862,18.9046,18.9046,47100.0
2009-01-12 14:00:00,23.17,23.17,23.0,23.0,28300.0,18.9046,18.9046,18.7659,18.7659,28300.0
2009-01-12 14:05:00,23.01,23.03,23.0,23.01,26500.0,18.7741,18.7904,18.7659,18.7741,26500.0
2009-01-12 14:10:00,23.01,23.04,23.0,23.01,27600.0,18.7741,18.7986,18.7659,18.7741,27600.0
2009-01-12 14:15:00,23.01,23.08,23.01,23.01,23600.0,18.7741,18.8312,18.7741,18.7741,23600.0
2009-01-12 14:20:00,23.02,23.16,23.01,23.02,70700.0,18.7823,18.8965,18.7741,18.7823,70700.0
2009-01-12 14:25:00,23.03,23.03,23.0,23.01,18600.0,18.7904,18.7904,18.7659,18.7741,18600.0
2009-01-12 14:30:00,23.01,23.02,23.0,23.0,77100.0,18.7741,18.7823,18.7659,18.7659,77100.0
2009-01-12 14:35:00,23.0,23.04,23.0,23.01,42300.0,18.7659,18.7986,18.7659,18.7741,42300.0
2009-01-12 14:40:00,23.0,23.01,23.0,23.0,78000.0,18.7659,18.7741,18.7659,18.7659,78000.0
2009-01-12 14:45:00,23.0,23.01,22.9,22.92,64200.0,18.7659,18.7741,18.6843,18.7007,64200.0
2009-01-12 14:50:00,22.92,22.93,22.88,22.89,36900.0,18.7007,18.7088,18.668,18.6762,36900.0
2009-01-12 14:55:00,22.89,22.93,22.84,22.92,31400.0,18.6762,18.7088,18.6354,18.7007,31400.0
2009-01-12 15:00:00,22.92,23.07,22.91,22.96,46400.0,18.7007,18.823,18.6925,18.7333,46400.0
2009-01-12 15:05:00,22.96,23.02,22.91,22.94,94200.0,18.7333,18.7823,18.6925,18.717,94200.0
2009-01-12 15:10:00,22.94,22.94,22.83,22.83,26700.0,18.717,18.717,18.6272,18.6272,26700.0
2009-01-12 15:15:00,22.83,22.88,22.77,22.87,54800.0,18.6272,18.668,18.5783,18.6599,54800.0
2009-01-12 15:20:00,22.87,22.91,22.8,22.9,59400.0,18.6599,18.6925,18.6028,18.6843,59400.0
2009-01-12 15:25:00,22.91,22.97,22.85,22.94,79500.0,18.6925,18.7415,18.6435,18.717,79500.0
2009-01-12 15:30:00,22.94,23.04,22.85,22.86,118700.0,18.717,18.7986,18.6435,18.6517,118700.0
2009-01-12 15:35:00,22.86,22.92,22.82,22.88,90000.0,18.6517,18.7007,18.6191,18.668,90000.0
2009-01-12 15:40:00,22.87,22.88,22.74,22.86,107100.0,18.6599,18.668,18.5538,18.6517,107100.0
2009-01-12 15:45:00,22.86,23.07,22.83,23.04,116500.0,18.6517,18.823,18.6272,18.7986,116500.0
2009-01-12 15:50:00,23.05,23.1,23.0,23.04,111300.0,18.8067,18.8475,18.7659,18.7986,111300.0
2009-01-12 15:55:00,23.03,23.07,22.96,22.99,162900.0,18.7904,18.823,18.7333,18.7578,162900.0
2009-01-13 09:30:00,22.63,22.88,22.55,22.62,36800.0,18.464,18.668,18.3988,18.4559,36800.0
2009-01-13 09:35:00,22.6,22.72,22.52,22.61,59600.0,18.4396,18.5375,18.3743,18.4477,59600.0
2009-01-13 09:40:00,22.62,22.75,22.6,22.75,42500.0,18.4559,18.562,18.4396,18.562,42500.0
2009-01-13 09:45:00,22.76,22.9,22.74,22.88,74000.0,18.5701,18.6843,18.5538,18.668,74000.0
2009-01-13 09:50:00,22.88,23.02,22.8,23.01,131600.0,18.668,18.7823,18.6028,18.7741,131600.0
2009-01-13 09:55:00,23.02,23.14,23.0,23.0,75100.0,18.7823,18.8802,18.7659,18.7659,75100.0
2009-01-13 10:00:00,23.0,23.03,22.92,23.0,114600.0,18.7659,18.7904,18.7007,18.7659,114600.0
2009-01-13 10:05:00,23.0,23.09,22.95,23.03,60300.0,18.7659,18.8394,18.7251,18.7904,60300.0
2009-01-13 10:10:00,23.03,23.08,22.96,23.07,26200.0,18.7904,18.8312,18.7333,18.823,26200.0
2009-01-13 10:15:00,23.07,23.1,22.97,22.97,45100.0,18.823,18.8475,18.7415,18.7415,45100.0
2009-01-13 10:20:00,22.98,23.01,22.93,22.97,82200.0,18.7496,18.7741,18.7088,18.7415,82200.0
2009-01-13 10:25:00,22.96,23.05,22.96,23.0,71500.0,18.7333,18.8067,18.7333,18.7659,71500.0
2009-01-13 10:30:00,23.0,23.03,22.97,23.0,87800.0,18.7659,18.7904,18.7415,18.7659,87800.0
2009-01-13 10:35:00,23.0,23.03,22.97,23.0,118300.0,18.7659,18.7904,18.7415,18.7659,118300.0
2009-01-13 10:40:00,23.0,23.02,22.98,22.98,45400.0,18.7659,18.7823,18.7496,18.7496,45400.0
2009-01-13 10:45:00,22.98,23.1,22.97,23.07,66500.0,18.7496,18.8475,18.7415,18.823,66500.0
2009-01-13 10:50:00,23.08,23.25,23.06,23.22,33400.0,18.8312,18.9699,18.8149,18.9454,33400.0
2009-01-13 10:55:00,23.23,23.23,23.13,23.16,38300.0,18.9536,18.9536,18.872,18.8965,38300.0
2009-01-13 11:00:00,23.17,23.21,23.01,23.02,33500.0,18.9046,18.9373,18.7741,18.7823,33500.0
2009-01-13 11:05:00,23.02,23.18,23.02,23.16,25700.0,18.7823,18.9128,18.7823,18.8965,25700.0
2009-01-13 11:10:00,23.13,23.15,23.06,23.12,28500.0,18.872,18.8883,18.8149,18.8638,28500.0
2009-01-13 11:15:00,23.14,23.14,22.98,22.99,47900.0,18.8802,18.8802,18.7496,18.7578,47900.0
2009-01-13 11:20:00,23.0,23.03,22.97,22.98,47200.0,18.7659,18.7904,18.7415,18.7496,47200.0
2009-01-13 11:25:00,22.99,23.09,22.98,23.07,36800.0,18.7578,18.8394,18.7496,18.823,36800.0
2009-01-13 11:30:00,23.06,23.15,23.03,23.09,14000.0,18.8149,18.8883,18.7904,18.8394,14000.0
2009-01-13 11:35:00,23.09,23.18,23.08,23.12,15700.0,18.8394,18.9128,18.8312,18.8638,15700.0
2009-01-13 11:40:00,23.11,23.18,23.1,23.1,18700.0,18.8557,18.9128,18.8475,18.8475,18700.0
2009-01-13 11:45:00,23.1,23.15,23.02,23.12,33600.0,18.8475,18.8883,18.7823,18.8638,33600.0
2009-01-13 11:50:00,23.13,23.18,23.1,23.17,38900.0,18.872,18.9128,18.8475,18.9046,38900.0
2009-01-13 11:55:00,23.16,23.22,23.12,23.15,88300.0,18.8965,18.9454,18.8638,18.8883,88300.0
2009-01-13 12:00:00,23.15,23.19,23.08,23.16,47400.0,18.8883,18.921,18.8312,18.8965,47400.0
2009-01-13 12:05:00,23.17,23.2,23.06,23.14,36200.0,18.9046,18.9291,18.8149,18.8802,36200.0
2009-01-13 12:10:00,23.12,23.17,23.08,23.14,23900.0,18.8638,18.9046,18.8312,18.8802,23900.0
2009-01-13 12:15:00,23.16,23.16,23.08,23.08,29800.0,18.8965,18.8965,18.8312,18.8312,29800.0
2009-01-13 12:20:00,23.09,23.16,23.08,23.14,20300.0,18.8394,18.8965,18.8312,18.8802,20300.0
2009-01-13 12:25:00,23.14,23.15,23.06,23.07,30500.0,18.8802,18.8883,18.8149,18.823,30500.0
2009-01-13 12:30:00,23.08,23.09,23.01,23.04,25700.0,18.8312,18.8394,18.7741,18.7986,25700.0
2009-01-13 12:35:00,23.05,23.08,23.0,23.07,31600.0,18.8067,18.8312,18.7659,18.823,31600.0
2009-01-13 12:40:00,23.06,23.06,23.0,23.0,26800.0,18.8149,18.8149,18.7659,18.7659,26800.0
2009-01-13 12:45:00,23.01,23.03,22.98,23.02,24400.0,18.7741,18.7904,18.7496,18.7823,24400.0
2009-01-13 12:50:00,23.02,23.08,23.0,23.03,23500.0,18.7823,18.8312,18.7659,18.7904,23500.0
2009-01-13 12:55:00,23.02,23.03,22.96,22.99,32100.0,18.7823,18.7904,18.7333,18.7578,32100.0
2009-01-13 13:00:00,22.98,23.01,22.96,22.98,55400.0,18.7496,18.7741,18.7333,18.7496,55400.0
2009-01-13 13:05:00,22.97,23.0,22.85,22.91,49700.0,18.7415,18.7659,18.6435,18.6925,49700.0
2009-01-13 13:10:00,22.92,22.95,22.9,22.91,8000.0,18.7007,18.7251,18.6843,18.6925,8000.0
2009-01-13 13:15:00,22.9,22.91,22.87,22.88,21100.0,18.6843,18.6925,18.6599,18.668,21100.0
2009-01-13 13:20:00,22.88,22.89,22.76,22.81,27100.0,18.668,18.6762,18.5701,18.6109,27100.0
2009-01-13 13:25:00,22.81,22.84,22.79,22.82,31500.0,18.6109,18.6354,18.5946,18.6191,31500.0
2009-01-13 13:30:00,22.82,22.87,22.8,22.87,38200.0,18.6191,18.6599,18.6028,18.6599,38200.0
2009-01-13 13:35:00,22.88,22.91,22.84,22.86,14700.0,18.668,18.6925,18.6354,18.6517,14700.0
2009-01-13 13:40:00,22.86,22.88,22.78,22.79,40800.0,18.6517,18.668,18.5864,18.5946,40800.0
2009-01-13 13:45:00,22.79,22.8,22.69,22.72,22600.0,18.5946,18.6028,18.513,18.5375,22600.0
2009-01-13 13:50:00,22.71,22.76,22.66,22.7,87600.0,18.5293,18.5701,18.4885,18.5212,87600.0
2009-01-13 13:55:00,22.71,22.76,22.67,22.75,60800.0,18.5293,18.5701,18.4967,18.562,60800.0
2009-01-13 14:00:00,22.75,22.8,22.75,22.8,20800.0,18.562,18.6028,18.562,18.6028,20800.0
2009-01-13 14:05:00,22.8,22.85,22.77,22.77,10900.0,18.6028,18.6435,18.5783,18.5783,10900.0
2009-01-13 14:10:00,22.76,22.77,22.75,22.76,17600.0,18.5701,18.5783,18.562,18.5701,17600.0
2009-01-13 14:15:00,22.76,22.78,22.74,22.76,14500.0,18.5701,18.5864,18.5538,18.5701,14500.0
2009-01-13 14:20:00,22.77,22.77,22.69,22.7,38500.0,18.5783,18.5783,18.513,18.5212,38500.0
2009-01-13 14:25:00,22.7,22.7,22.6,22.6,25200.0,18.5212,18.5212,18.4396,18.4396,25200.0
2009-01-13 14:30:00,22.59,22.85,22.59,22.83,25700.0,18.4314,18.6435,18.4314,18.6272,25700.0
2009-01-13 14:35:00,22.82,22.92,22.78,22.87,25300.0,18.6191,18.7007,18.5864,18.6599,25300.0
2009-01-13 14:40:00,22.87,22.93,22.86,22.9,14900.0,18.6599,18.7088,18.6517,18.6843,14900.0
2009-01-13 14:45:00,22.89,23.06,22.89,23.0,35600.0,18.6762,18.8149,18.6762,18.7659,35600.0
2009-01-13 14:50:00,22.98,23.04,22.96,23.0,44400.0,18.7496,18.7986,18.7333,18.7659,44400.0
2009-01-13 14:55:00,23.01,23.1,22.97,22.99,57500.0,18.7741,18.8475,18.7415,18.7578,57500.0
2009-01-13 15:00:00,22.98,23.03,22.92,23.01,112000.0,18.7496,18.7904,18.7007,18.7741,112000.0
2009-01-13 15:05:00,23.0,23.02,22.88,22.92,205600.0,18.7659,18.7823,18.668,18.7007,205600.0
2009-01-13 15:10:00,22.89,22.99,22.85,22.95,36200.0,18.6762,18.7578,18.6435,18.7251,36200.0
2009-01-13 15:15:00,22.95,23.06,22.88,23.0,32900.0,18.7251,18.8149,18.668,18.7659,32900.0
2009-01-13 15:20:00,22.99,23.18,22.96,23.12,40700.0,18.7578,18.9128,18.7333,18.8638,40700.0
2009-01-13 15:25:00,23.12,23.13,23.02,23.13,34900.0,18.8638,18.872,18.7823,18.872,34900.0
2009-01-13 15:30:00,23.11,23.12,22.88,23.07,57800.0,18.8557,18.8638,18.668,18.823,57800.0
2009-01-13 15:35:00,23.07,23.08,23.01,23.05,43400.0,18.823,18.8312,18.7741,18.8067,43400.0
2009-01-13 15:40:00,23.06,23.13,23.01,23.13,59300.0,18.8149,18.872,18.7741,18.872,59300.0
2009-01-13 15:45:00,23.12,23.15,23.0,23.13,69600.0,18.8638,18.8883,18.7659,18.872,69600.0
2009-01-13 15:50:00,23.13,23.14,22.99,23.0,63900.0,18.872,18.8802,18.7578,18.7659,63900.0
2009-01-13 15:55:00,23.0,23.11,23.0,23.03,104400.0,18.7659,18.8557,18.7659,18.7904,104400.0
2009-01-14 09:30:00,22.45,22.64,22.38,22.52,82200.0,18.3172,18.4722,18.2601,18.3743,82200.0
2009-01-14 09:35:00,22.51,22.56,22.44,22.44,83000.0,18.3661,18.4069,18.309,18.309,83000.0
2009-01-14 09:40:00,22.4,22.59,22.35,22.55,93500.0,18.2764,18.4314,18.2356,18.3988,93500.0
2009-01-14 09:45:00,22.55,22.78,22.49,22.76,79600.0,18.3988,18.5864,18.3498,18.5701,79600.0
2009-01-14 09:50:00,22.76,23.09,22.75,23.07,145900.0,18.5701,18.8394,18.562,18.823,145900.0
2009-01-14 09:55:00,23.06,23.14,22.95,22.99,110700.0,18.8149,18.8802,18.7251,18.7578,110700.0
2009-01-14 10:00:00,22.99,23.22,22.88,23.2,207400.0,18.7578,18.9454,18.668,18.9291,207400.0
2009-01-14 10:05:00,23.2,23.23,23.04,23.04,51000.0,18.9291,18.9536,18.7986,18.7986,51000.0
2009-01-14 10:10:00,23.05,23.24,23.05,23.16,75900.0,18.8067,18.9618,18.8067,18.8965,75900.0
2009-01-14 10:15:00,23.15,23.16,22.98,23.0,103500.0,18.8883,18.8965,18.7496,18.7659,103500.0
2009-01-14 10:20:00,23.0,23.1,22.99,23.08,82700.0,18.7659,18.8475,18.7578,18.8312,82700.0
2009-01-14 10:25:00,23.1,23.15,23.0,23.01,52000.0,18.8475,18.8883,18.7659,18.7741,52000.0
2009-01-14 10:30:00,23.01,23.02,23.0,23.0,186500.0,18.7741,18.7823,18.7659,18.7659,186500.0
2009-01-14 10:35:00,23.0,23.02,22.99,23.01,191200.0,18.7659,18.7823,18.7578,18.7741,191200.0
2009-01-14 10:40:00,23.0,23.05,22.91,22.96,175100.0,18.7659,18.8067,18.6925,18.7333,175100.0
2009-01-14 10:45:00,22.93,22.96,22.84,22.93,75500.0,18.7088,18.7333,18.6354,18.7088,75500.0
2009-01-14 10:50:00,22.93,22.93,22.8,22.8,57600.0,18.7088,18.7088,18.6028,18.6028,57600.0
2009-01-14 10:55:00,22.8,22.9,22.75,22.85,88500.0,18.6028,18.6843,18.562,18.6435,88500.0
2009-01-14 11:00:00,22.85,22.91,22.8,22.9,101700.0,18.6435,18.6925,18.6028,18.6843,101700.0
2009-01-14 11:05:00,22.91,22.93,22.89,22.9,99700.0,18.6925,18.7088,18.6762,18.6843,99700.0
2009-01-14 11:10:00,22.9,22.93,22.84,22.89,154300.0,18.6843,18.7088,18.6354,18.6762,154300.0
2009-01-14 11:15:00,22.89,23.01,22.87,23.01,48100.0,18.6762,18.7741,18.6599,18.7741,48100.0
2009-01-14 11:20:00,23.02,23.1,23.0,23.05,50300.0,18.7823,18.8475,18.7659,18.8067,50300.0
2009-01-14 11:25:00,23.06,23.11,23.0,23.02,47100.0,18.8149,18.8557,18.7659,18.7823,47100.0
2009-01-14 11:30:00,23.01,23.2,23.01,23.19,53200.0,18.7741,18.9291,18.7741,18.921,53200.0
2009-01-14 11:35:00,23.2,23.21,23.17,23.18,96700.0,18.9291,18.9373,18.9046,18.9128,96700.0
2009-01-14 11:40:00,23.18,23.39,23.18,23.25,97300.0,18.9128,19.0841,18.9128,18.9699,97300.0
2009-01-14 11:45:00,23.25,23.25,23.14,23.18,58300.0,18.9699,18.9699,18.8802,18.9128,58300.0
2009-01-14 11:50:00,23.19,23.31,23.19,23.3,37300.0,18.921,19.0189,18.921,19.0107,37300.0
2009-01-14 11:55:00,23.3,23.31,23.17,23.2,39100.0,19.0107,19.0189,18.9046,18.9291,39100.0
2009-01-14 12:00:00,23.2,23.22,23.11,23.11,33300.0,18.9291,18.9454,18.8557,18.8557,33300.0
2009-01-14 12:05:00,23.12,23.17,23.04,23.17,36900.0,18.8638,18.9046,18.7986,18.9046,36900.0
2009-01-14 12:10:00,23.16,23.24,23.16,23.22,44100.0,18.8965,18.9618,18.8965,18.9454,44100.0
2009-01-14 12:15:00,23.21,23.22,23.18,23.19,45700.0,18.9373,18.9454,18.9128,18.921,45700.0
2009-01-14 12:20:00,23.19,23.25,23.1,23.11,26600.0,18.921,18.9699,18.8475,18.8557,26600.0
2009-01-14 12:25:00,23.09,23.13,23.05,23.08,32800.0,18.8394,18.872,18.8067,18.8312,32800.0
2009-01-14 12:30:00,23.09,23.33,23.09,23.32,60300.0,18.8394,19.0352,18.8394,19.027,60300.0
2009-01-14 12:35:00,23.32,23.49,23.32,23.46,102700.0,19.027,19.1657,19.027,19.1413,102700.0
2009-01-14 12:40:00,23.45,23.49,23.37,23.38,46600.0,19.1331,19.1657,19.0678,19.076,46600.0
2009-01-14 12:45:00,23.39,23.58,23.38,23.44,50100.0,19.0841,19.2392,19.076,19.1249,50100.0
2009-01-14 12:50:00,23.45,23.52,23.43,23.48,32400.0,19.1331,19.1902,19.1168,19.1576,32400.0
2009-01-14 12:55:00,23.47,23.64,23.47,23.61,57300.0,19.1494,19.2881,19.1494,19.2636,57300.0
2009-01-14 13:00:00,23.61,23.66,23.55,23.55,48200.0,19.2636,19.3044,19.2147,19.2147,48200.0
2009-01-14 13:05:00,23.55,23.59,23.51,23.57,23800.0,19.2147,19.2473,19.182,19.231,23800.0
2009-01-14 13:10:00,23.56,23.57,23.33,23.35,54600.0,19.2228,19.231,19.0352,19.0515,54600.0
2009-01-14 13:15:00,23.35,23.43,23.31,23.36,61200.0,19.0515,19.1168,19.0189,19.0597,61200.0
2009-01-14 13:20:00,23.37,23.4,23.26,23.29,22300.0,19.0678,19.0923,18.9781,19.0025,22300.0
2009-01-14 13:25:00,23.29,23.31,23.2,23.24,33200.0,19.0025,19.0189,18.9291,18.9618,33200.0
2009-01-14 13:30:00,23.24,23.27,23.2,23.23,31600.0,18.9618,18.9862,18.9291,18.9536,31600.0
2009-01-14 13:35:00,23.23,23.26,23.21,23.25,29400.0,18.9536,18.9781,18.9373,18.9699,29400.0
2009-01-14 13:40:00,23.25,23.27,23.23,23.25,25400.0,18.9699,18.9862,18.9536,18.9699,25400.0
2009-01-14 13:45:00,23.25,23.35,23.23,23.3,28000.0,18.9699,19.0515,18.9536,19.0107,28000.0
2009-01-14 13:50:00,23.31,23.36,23.24,23.31,30400.0,19.0189,19.0597,18.9618,19.0189,30400.0
2009-01-14 13:55:00,23.3,23.38,23.28,23.34,36600.0,19.0107,19.076,18.9944,19.0433,36600.0
2009-01-14 14:00:00,23.34,23.36,23.27,23.33,41200.0,19.0433,19.0597,18.9862,19.0352,41200.0
2009-01-14 14:05:00,23.32,23.38,23.25,23.38,47800.0,19.027,19.076,18.9699,19.076,47800.0
2009-01-14 14:10:00,23.37,23.55,23.37,23.45,66900.0,19.0678,19.2147,19.0678,19.1331,66900.0
2009-01-14 14:15:00,23.46,23.61,23.45,23.57,65400.0,19.1413,19.2636,19.1331,19.231,65400.0
2009-01-14 14:20:00,23.54,23.58,23.49,23.58,78700.0,19.2065,19.2392,19.1657,19.2392,78700.0
2009-01-14 14:25:00,23.58,23.73,23.54,23.73,92300.0,19.2392,19.3615,19.2065,19.3615,92300.0
2009-01-14 14:30:00,23.74,24.03,23.74,24.01,117000.0,19.3697,19.6063,19.3697,19.59,117000.0
2009-01-14 14:35:00,24.01,24.23,24.0,24.01,97900.0,19.59,19.7695,19.5818,19.59,97900.0
2009-01-14 14:40:00,24.01,24.09,23.93,24.06,52900.0,19.59,19.6553,19.5247,19.6308,52900.0
2009-01-14 14:45:00,24.06,24.11,23.78,23.8,51900.0,19.6308,19.6716,19.4023,19.4187,51900.0
2009-01-14 14:50:00,23.81,23.83,23.7,23.71,95500.0,19.4268,19.4431,19.3371,19.3452,95500.0
2009-01-14 14:55:00,23.72,23.78,23.7,23.73,58400.0,19.3534,19.4023,19.3371,19.3615,58400.0
2009-01-14 15:00:00,23.73,23.77,23.63,23.71,106000.0,19.3615,19.3942,19.28,19.3452,106000.0
2009-01-14 15:05:00,23.72,23.76,23.62,23.74,59800.0,19.3534,19.386,19.2718,19.3697,59800.0
2009-01-14 15:10:00,23.74,23.76,23.69,23.71,73400.0,19.3697,19.386,19.3289,19.3452,73400.0
2009-01-14 15:15:00,23.71,23.71,23.52,23.65,64900.0,19.3452,19.3452,19.1902,19.2963,64900.0
2009-01-14 15:20:00,23.65,23.82,23.6,23.81,94200.0,19.2963,19.435,19.2555,19.4268,94200.0
2009-01-14 15:25:00,23.82,23.89,23.75,23.86,103200.0,19.435,19.4921,19.3779,19.4676,103200.0
2009-01-14 15:30:00,23.85,24.01,23.8,23.95,118100.0,19.4595,19.59,19.4187,19.541,118100.0
2009-01-14 15:35:00,23.95,23.97,23.85,23.9,158900.0,19.541,19.5574,19.4595,19.5003,158900.0
2009-01-14 15:40:00,23.9,24.15,23.9,24.11,268700.0,19.5003,19.7042,19.5003,19.6716,268700.0
2009-01-14 15:45:00,24.11,24.29,23.96,24.07,292500.0,19.6716,19.8185,19.5492,19.639,292500.0
2009-01-14 15:50:00,24.08,24.1,23.91,23.91,347100.0,19.6471,19.6634,19.5084,19.5084,347100.0
2009-01-14 15:55:00,23.92,23.92,23.77,23.81,418300.0,19.5166,19.5166,19.3942,19.4268,418300.0
2009-01-15 09:30:00,23.7,23.83,23.47,23.47,40900.0,19.3371,19.4431,19.1494,19.1494,40900.0
2009-01-15 09:35:00,23.46,23.61,23.07,23.61,123900.0,19.1413,19.2636,18.823,19.2636,123900.0
2009-01-15 09:40:00,23.59,23.61,23.29,23.31,33600.0,19.2473,19.2636,19.0025,19.0189,33600.0
2009-01-15 09:45:00,23.31,23.34,23.08,23.26,52400.0,19.0189,19.0433,18.8312,18.9781,52400.0
2009-01-15 09:50:00,23.23,23.32,23.2,23.28,64500.0,18.9536,19.027,18.9291,18.9944,64500.0
2009-01-15 09:55:00,23.27,23.4,23.25,23.34,31200.0,18.9862,19.0923,18.9699,19.0433,31200.0
2009-01-15 10:00:00,23.33,23.48,23.25,23.39,71700.0,19.0352,19.1576,18.9699,19.0841,71700.0
2009-01-15 10:05:00,23.39,23.41,23.1,23.31,91700.0,19.0841,19.1005,18.8475,19.0189,91700.0
2009-01-15 10:10:00,23.3,23.45,23.3,23.44,51400.0,19.0107,19.1331,19.0107,19.1249,51400.0
2009-01-15 10:15:00,23.45,23.51,23.31,23.36,59400.0,19.1331,19.182,19.0189,19.0597,59400.0
2009-01-15 10:20:00,23.33,23.4,23.28,23.3,116000.0,19.0352,19.0923,18.9944,19.0107,116000.0
2009-01-15 10:25:00,23.3,23.33,23.1,23.12,91500.0,19.0107,19.0352,18.8475,18.8638,91500.0
2009-01-15 10:30:00,23.13,23.14,22.91,22.92,149100.0,18.872,18.8802,18.6925,18.7007,149100.0
2009-01-15 10:35:00,22.92,22.92,22.67,22.69,154600.0,18.7007,18.7007,18.4967,18.513,154600.0
2009-01-15 10:40:00,22.67,22.7,22.54,22.54,86100.0,18.4967,18.5212,18.3906,18.3906,86100.0
2009-01-15 10:45:00,22.54,22.66,22.5,22.53,118100.0,18.3906,18.4885,18.358,18.3825,118100.0
2009-01-15 10:50:00,22.53,22.57,22.43,22.49,87000.0,18.3825,18.4151,18.3009,18.3498,87000.0
2009-01-15 10:55:00,22.5,22.57,22.42,22.46,89000.0,18.358,18.4151,18.2927,18.3253,89000.0
2009-01-15 11:00:00,22.46,22.5,22.29,22.3,105500.0,18.3253,18.358,18.1866,18.1948,105500.0
2009-01-15 11:05:00,22.3,22.32,22.21,22.25,115700.0,18.1948,18.2111,18.1214,18.154,115700.0
2009-01-15 11:10:00,22.24,22.25,21.95,21.95,166700.0,18.1458,18.154,17.9092,17.9092,166700.0
2009-01-15 11:15:00,21.95,22.01,21.93,21.95,77400.0,17.9092,17.9582,17.8929,17.9092,77400.0
2009-01-15 11:20:00,21.95,21.95,21.83,21.9,148700.0,17.9092,17.9092,17.8113,17.8684,148700.0
2009-01-15 11:25:00,21.91,22.1,21.88,22.0,143700.0,17.8766,18.0316,17.8521,17.95,143700.0
2009-01-15 11:30:00,22.01,22.14,21.99,22.09,111200.0,17.9582,18.0643,17.9419,18.0235,111200.0
2009-01-15 11:35:00,22.12,22.2,22.04,22.17,100200.0,18.0479,18.1132,17.9827,18.0887,100200.0
2009-01-15 11:40:00,22.19,22.2,22.05,22.06,107900.0,18.105,18.1132,17.9908,17.999,107900.0
2009-01-15 11:45:00,22.06,22.09,22.02,22.04,76500.0,17.999,18.0235,17.9663,17.9827,76500.0
2009-01-15 11:50:00,22.04,22.07,22.0,22.03,161800.0,17.9827,18.0071,17.95,17.9745,161800.0
2009-01-15 11:55:00,22.03,22.06,21.92,21.97,37700.0,17.9745,17.999,17.8848,17.9255,37700.0
2009-01-15 12:00:00,21.97,22.05,21.97,22.02,88300.0,17.9255,17.9908,17.9255,17.9663,88300.0
2009-01-15 12:05:00,22.03,22.03,21.91,21.98,96200.0,17.9745,17.9745,17.8766,17.9337,96200.0
2009-01-15 12:10:00,21.97,22.11,21.97,22.08,91600.0,17.9255,18.0398,17.9255,18.0153,91600.0
2009-01-15 12:15:00,22.08,22.08,22.0,22.01,55300.0,18.0153,18.0153,17.95,17.9582,55300.0
2009-01-15 12:20:00,22.01,22.03,21.97,21.97,49200.0,17.9582,17.9745,17.9255,17.9255,49200.0
2009-01-15 12:25:00,21.99,22.04,21.97,22.0,32000.0,17.9419,17.9827,17.9255,17.95,32000.0
2009-01-15 12:30:00,22.0,22.05,21.97,22.0,61300.0,17.95,17.9908,17.9255,17.95,61300.0
2009-01-15 12:35:00,22.0,22.02,21.71,21.73,167900.0,17.95,17.9663,17.7134,17.7297,167900.0
2009-01-15 12:40:00,21.73,21.93,21.69,21.88,81600.0,17.7297,17.8929,17.6971,17.8521,81600.0
2009-01-15 12:45:00,21.87,21.97,21.82,21.97,36300.0,17.844,17.9255,17.8032,17.9255,36300.0
2009-01-15 12:50:00,21.97,22.02,21.97,22.02,187600.0,17.9255,17.9663,17.9255,17.9663,187600.0
2009-01-15 12:55:00,22.02,22.03,21.98,22.03,51800.0,17.9663,17.9745,17.9337,17.9745,51800.0
2009-01-15 13:00:00,22.03,22.04,21.99,22.02,101300.0,17.9745,17.9827,17.9419,17.9663,101300.0
2009-01-15 13:05:00,22.02,22.02,21.97,21.99,83700.0,17.9663,17.9663,17.9255,17.9419,83700.0
2009-01-15 13:10:00,22.0,22.08,21.99,22.07,118100.0,17.95,18.0153,17.9419,18.0071,118100.0
2009-01-15 13:15:00,22.07,22.07,21.99,22.03,106900.0,18.0071,18.0071,17.9419,17.9745,106900.0
2009-01-15 13:20:00,22.02,22.09,22.0,22.06,134100.0,17.9663,18.0235,17.95,17.999,134100.0
2009-01-15 13:25:00,22.07,22.31,22.06,22.3,181500.0,18.0071,18.203,17.999,18.1948,181500.0
2009-01-15 13:30:00,22.3,22.35,22.24,22.27,86200.0,18.1948,18.2356,18.1458,18.1703,86200.0
2009-01-15 13:35:00,22.27,22.38,22.22,22.35,154700.0,18.1703,18.2601,18.1295,18.2356,154700.0
2009-01-15 13:40:00,22.35,22.46,22.25,22.34,331400.0,18.2356,18.3253,18.154,18.2274,331400.0
2009-01-15 13:45:00,22.33,22.36,22.24,22.3,54500.0,18.2193,18.2438,18.1458,18.1948,54500.0
2009-01-15 13:50:00,22.29,22.37,22.26,22.33,122100.0,18.1866,18.2519,18.1622,18.2193,122100.0
2009-01-15 13:55:00,22.33,22.4,22.25,22.39,100300.0,18.2193,18.2764,18.154,18.2682,100300.0
2009-01-15 14:00:00,22.39,22.5,22.32,22.43,111400.0,18.2682,18.358,18.2111,18.3009,111400.0
2009-01-15 14:05:00,22.42,22.52,22.42,22.5,275200.0,18.2927,18.3743,18.2927,18.358,275200.0
2009-01-15 14:10:00,22.5,22.51,22.28,22.34,183800.0,18.358,18.3661,18.1785,18.2274,183800.0
2009-01-15 14:15:00,22.38,22.5,22.33,22.36,156300.0,18.2601,18.358,18.2193,18.2438,156300.0
2009-01-15 14:20:00,22.36,22.47,22.3,22.31,99800.0,18.2438,18.3335,18.1948,18.203,99800.0
2009-01-15 14:25:00,22.32,22.53,22.28,22.49,162700.0,18.2111,18.3825,18.1785,18.3498,162700.0
2009-01-15 14:30:00,22.49,22.61,22.41,22.49,174700.0,18.3498,18.4477,18.2845,18.3498,174700.0
2009-01-15 14:35:00,22.49,22.63,22.45,22.63,98200.0,18.3498,18.464,18.3172,18.464,98200.0
2009-01-15 14:40:00,22.63,22.75,22.57,22.68,99100.0,18.464,18.562,18.4151,18.5048,99100.0
2009-01-15 14:45:00,22.7,22.84,22.69,22.73,117000.0,18.5212,18.6354,18.513,18.5456,117000.0
2009-01-15 14:50:00,22.74,22.79,22.62,22.63,104200.0,18.5538,18.5946,18.4559,18.464,104200.0
2009-01-15 14:55:00,22.63,22.68,22.48,22.5,94500.0,18.464,18.5048,18.3417,18.358,94500.0
2009-01-15 15:00:00,22.5,22.61,22.38,22.4,117200.0,18.358,18.4477,18.2601,18.2764,117200.0
2009-01-15 15:05:00,22.4,22.43,22.21,22.36,188400.0,18.2764,18.3009,18.1214,18.2438,188400.0
2009-01-15 15:10:00,22.36,22.66,22.36,22.6,89200.0,18.2438,18.4885,18.2438,18.4396,89200.0
2009-01-15 15:15:00,22.6,22.81,22.56,22.81,62500.0,18.4396,18.6109,18.4069,18.6109,62500.0
2009-01-15 15:20:00,22.8,22.81,22.53,22.54,92600.0,18.6028,18.6109,18.3825,18.3906,92600.0
2009-01-15 15:25:00,22.54,22.54,22.26,22.28,117100.0,18.3906,18.3906,18.1622,18.1785,117100.0
2009-01-15 15:30:00,22.28,22.38,22.2,22.37,234700.0,18.1785,18.2601,18.1132,18.2519,234700.0
2009-01-15 15:35:00,22.38,22.44,22.2,22.43,140300.0,18.2601,18.309,18.1132,18.3009,140300.0
2009-01-15 15:40:00,22.42,22.44,22.25,22.26,152700.0,18.2927,18.309,18.154,18.1622,152700.0
2009-01-15 15:45:00,22.26,22.46,22.25,22.3,189600.0,18.1622,18.3253,18.154,18.1948,189600.0
2009-01-15 15:50:00,22.31,22.48,22.27,22.47,210300.0,18.203,18.3417,18.1703,18.3335,210300.0
2009-01-15 15:55:00,22.47,22.52,22.34,22.49,543700.0,18.3335,18.3743,18.2274,18.3498,543700.0
2009-01-16 09:30:00,22.94,23.49,22.9,23.04,146700.0,18.717,19.1657,18.6843,18.7986,146700.0
2009-01-16 09:35:00,23.02,23.02,22.6,22.66,32700.0,18.7823,18.7823,18.4396,18.4885,32700.0
2009-01-16 09:40:00,22.64,22.9,22.64,22.86,64600.0,18.4722,18.6843,18.4722,18.6517,64600.0
2009-01-16 09:45:00,22.84,23.01,22.82,22.87,69100.0,18.6354,18.7741,18.6191,18.6599,69100.0
2009-01-16 09:50:00,22.86,23.0,22.69,22.79,98100.0,18.6517,18.7659,18.513,18.5946,98100.0
2009-01-16 09:55:00,22.79,22.79,22.61,22.61,125300.0,18.5946,18.5946,18.4477,18.4477,125300.0
2009-01-16 10:00:00,22.6,22.66,22.53,22.62,131300.0,18.4396,18.4885,18.3825,18.4559,131300.0
2009-01-16 10:05:00,22.64,22.65,22.55,22.58,76900.0,18.4722,18.4804,18.3988,18.4233,76900.0
2009-01-16 10:10:00,22.58,22.65,22.53,22.61,94800.0,18.4233,18.4804,18.3825,18.4477,94800.0
2009-01-16 10:15:00,22.6,22.62,22.52,22.57,94600.0,18.4396,18.4559,18.3743,18.4151,94600.0
2009-01-16 10:20:00,22.59,22.62,22.48,22.52,50500.0,18.4314,18.4559,18.3417,18.3743,50500.0
2009-01-16 10:25:00,22.51,22.62,22.5,22.56,97200.0,18.3661,18.4559,18.358,18.4069,97200.0
2009-01-16 10:30:00,22.54,22.68,22.51,22.62,33100.0,18.3906,18.5048,18.3661,18.4559,33100.0
2009-01-16 10:35:00,22.63,22.63,22.44,22.45,36300.0,18.464,18.464,18.309,18.3172,36300.0
2009-01-16 10:40:00,22.45,22.47,22.25,22.25,46000.0,18.3172,18.3335,18.154,18.154,46000.0
2009-01-16 10:45:00,22.27,22.39,22.26,22.31,43800.0,18.1703,18.2682,18.1622,18.203,43800.0
2009-01-16 10:50:00,22.31,22.4,22.25,22.38,55000.0,18.203,18.2764,18.154,18.2601,55000.0
2009-01-16 10:55:00,22.38,22.44,22.33,22.37,27700.0,18.2601,18.309,18.2193,18.2519,27700.0
2009-01-16 11:00:00,22.35,22.46,22.3,22.46,33100.0,18.2356,18.3253,18.1948,18.3253,33100.0
2009-01-16 11:05:00,22.47,22.49,22.34,22.37,36200.0,18.3335,18.3498,18.2274,18.2519,36200.0
2009-01-16 11:10:00,22.36,22.38,22.24,22.25,63700.0,18.2438,18.2601,18.1458,18.154,63700.0
2009-01-16 11:15:00,22.25,22.25,22.07,22.12,221200.0,18.154,18.154,18.0071,18.0479,221200.0
2009-01-16 11:20:00,22.12,22.14,21.99,22.04,365600.0,18.0479,18.0643,17.9419,17.9827,365600.0
2009-01-16 11:25:00,22.04,22.08,22.0,22.0,284900.0,17.9827,18.0153,17.95,17.95,284900.0
2009-01-16 11:30:00,22.02,22.04,21.82,21.83,335900.0,17.9663,17.9827,17.8032,17.8113,335900.0
2009-01-16 11:35:00,21.83,22.0,21.71,21.97,105200.0,17.8113,17.95,17.7134,17.9255,105200.0
2009-01-16 11:40:00,21.97,22.05,21.96,22.0,223800.0,17.9255,17.9908,17.9174,17.95,223800.0
2009-01-16 11:45:00,21.99,22.0,21.92,21.96,92000.0,17.9419,17.95,17.8848,17.9174,92000.0
2009-01-16 11:50:00,21.97,21.98,21.84,21.84,61700.0,17.9255,17.9337,17.8195,17.8195,61700.0
2009-01-16 11:55:00,21.83,21.86,21.75,21.79,79100.0,17.8113,17.8358,17.746,17.7787,79100.0
2009-01-16 12:00:00,21.78,21.81,21.75,21.76,63600.0,17.7705,17.795,17.746,17.7542,63600.0
2009-01-16 12:05:00,21.76,21.76,21.7,21.71,262100.0,17.7542,17.7542,17.7053,17.7134,262100.0
2009-01-16 12:10:00,21.7,21.75,21.67,21.74,141700.0,17.7053,17.746,17.6808,17.7379,141700.0
2009-01-16 12:15:00,21.75,21.75,21.48,21.52,171400.0,17.746,17.746,17.5258,17.5584,171400.0
2009-01-16 12:20:00,21.53,21.53,21.23,21.24,88300.0,17.5665,17.5665,17.3218,17.3299,88300.0
2009-01-16 12:25:00,21.23,21.27,21.15,21.18,117400.0,17.3218,17.3544,17.2565,17.281,117400.0
2009-01-16 12:30:00,21.19,21.42,21.18,21.3,163200.0,17.2891,17.4768,17.281,17.3789,163200.0
2009-01-16 12:35:00,21.33,21.46,21.27,21.45,95600.0,17.4034,17.5094,17.3544,17.5013,95600.0
2009-01-16 12:40:00,21.45,21.53,21.44,21.49,49700.0,17.5013,17.5665,17.4931,17.5339,49700.0
2009-01-16 12:45:00,21.48,21.49,21.36,21.42,59600.0,17.5258,17.5339,17.4278,17.4768,59600.0
2009-01-16 12:50:00,21.42,21.61,21.4,21.5,46100.0,17.4768,17.6318,17.4605,17.5421,46100.0
2009-01-16 12:55:00,21.51,21.51,21.47,21.47,34900.0,17.5502,17.5502,17.5176,17.5176,34900.0
2009-01-16 13:00:00,21.48,21.52,21.34,21.37,86100.0,17.5258,17.5584,17.4115,17.436,86100.0
2009-01-16 13:05:00,21.36,21.36,21.26,21.29,65800.0,17.4278,17.4278,17.3463,17.3707,65800.0
2009-01-16 13:10:00,21.28,21.35,21.27,21.31,76300.0,17.3626,17.4197,17.3544,17.387,76300.0
2009-01-16 13:15:00,21.3,21.3,21.05,21.1,101700.0,17.3789,17.3789,17.1749,17.2157,101700.0
2009-01-16 13:20:00,21.1,21.11,20.98,21.0,125300.0,17.2157,17.2239,17.1178,17.1341,125300.0
2009-01-16 13:25:00,21.01,21.02,20.89,20.93,118200.0,17.1423,17.1504,17.0444,17.077,118200.0
2009-01-16 13:30:00,20.94,20.98,20.9,20.92,140900.0,17.0852,17.1178,17.0525,17.0688,140900.0
2009-01-16 13:35:00,20.92,21.1,20.9,21.06,100300.0,17.0688,17.2157,17.0525,17.1831,100300.0
2009-01-16 13:40:00,21.06,21.25,21.06,21.19,91200.0,17.1831,17.3381,17.1831,17.2891,91200.0
2009-01-16 13:45:00,21.19,21.19,21.02,21.03,56900.0,17.2891,17.2891,17.1504,17.1586,56900.0
2009-01-16 13:50:00,21.02,21.08,20.96,20.96,53200.0,17.1504,17.1994,17.1015,17.1015,53200.0
2009-01-16 13:55:00,20.96,20.99,20.89,20.93,134700.0,17.1015,17.126,17.0444,17.077,134700.0
2009-01-16 14:00:00,20.93,20.99,20.91,20.99,132300.0,17.077,17.126,17.0607,17.126,132300.0
2009-01-16 14:05:00,20.99,21.12,20.99,21.07,112400.0,17.126,17.232,17.126,17.1912,112400.0
2009-01-16 14:10:00,21.07,21.11,20.99,21.0,124000.0,17.1912,17.2239,17.126,17.1341,124000.0
2009-01-16 14:15:00,21.01,21.03,20.98,21.0,98600.0,17.1423,17.1586,17.1178,17.1341,98600.0
2009-01-16 14:20:00,21.0,21.05,20.97,21.04,141700.0,17.1341,17.1749,17.1096,17.1668,141700.0
2009-01-16 14:25:00,21.03,21.06,20.99,21.01,111200.0,17.1586,17.1831,17.126,17.1423,111200.0
2009-01-16 14:30:00,21.01,21.06,20.93,21.02,186500.0,17.1423,17.1831,17.077,17.1504,186500.0
2009-01-16 14:35:00,21.02,21.15,21.01,21.08,156000.0,17.1504,17.2565,17.1423,17.1994,156000.0
2009-01-16 14:40:00,21.07,21.1,20.97,21.0,191800.0,17.1912,17.2157,17.1096,17.1341,191800.0
2009-01-16 14:45:00,21.0,21.05,21.0,21.03,193600.0,17.1341,17.1749,17.1341,17.1586,193600.0
2009-01-16 14:50:00,21.03,21.07,20.97,21.0,168900.0,17.1586,17.1912,17.1096,17.1341,168900.0
2009-01-16 14:55:00,21.0,21.05,20.99,21.05,144000.0,17.1341,17.1749,17.126,17.1749,144000.0
2009-01-16 15:00:00,21.05,21.23,21.05,21.22,138400.0,17.1749,17.3218,17.1749,17.3136,138400.0
2009-01-16 15:05:00,21.23,21.6,21.23,21.59,293500.0,17.3218,17.6237,17.3218,17.6155,293500.0
2009-01-16 15:10:00,21.6,21.64,21.41,21.45,120200.0,17.6237,17.6563,17.4686,17.5013,120200.0
2009-01-16 15:15:00,21.42,21.53,21.42,21.53,172900.0,17.4768,17.5665,17.4768,17.5665,172900.0
2009-01-16 15:20:00,21.53,21.77,21.53,21.77,183900.0,17.5665,17.7624,17.5665,17.7624,183900.0
2009-01-16 15:25:00,21.78,21.81,21.47,21.5,145600.0,17.7705,17.795,17.5176,17.5421,145600.0
2009-01-16 15:30:00,21.48,21.53,21.43,21.48,205700.0,17.5258,17.5665,17.485,17.5258,205700.0
2009-01-16 15:35:00,21.49,21.5,21.39,21.4,133000.0,17.5339,17.5421,17.4523,17.4605,133000.0
2009-01-16 15:40:00,21.39,21.46,21.27,21.43,233100.0,17.4523,17.5094,17.3544,17.485,233100.0
2009-01-16 15:45:00,21.42,21.52,21.34,21.37,228100.0,17.4768,17.5584,17.4115,17.436,228100.0
2009-01-16 15:50:00,21.37,21.39,21.27,21.3,338400.0,17.436,17.4523,17.3544,17.3789,338400.0
2009-01-16 15:55:00,21.31,21.41,21.21,21.3,371800.0,17.387,17.4686,17.3055,17.3789,371800.0
2009-01-20 09:30:00,21.49,21.9,21.03,21.63,115400.0,17.5339,17.8684,17.1586,17.6481,115400.0
2009-01-20 09:35:00,21.6,21.64,21.25,21.28,57200.0,17.6237,17.6563,17.3381,17.3626,57200.0
2009-01-20 09:40:00,21.26,21.36,21.25,21.35,52400.0,17.3463,17.4278,17.3381,17.4197,52400.0
2009-01-20 09:45:00,21.32,21.32,20.79,20.83,112900.0,17.3952,17.3952,16.9628,16.9954,112900.0
2009-01-20 09:50:00,20.85,21.0,20.75,20.75,88800.0,17.0117,17.1341,16.9301,16.9301,88800.0
2009-01-20 09:55:00,20.76,20.92,20.75,20.82,173200.0,16.9383,17.0688,16.9301,16.9873,173200.0
2009-01-20 10:00:00,20.82,20.86,20.57,20.64,87000.0,16.9873,17.0199,16.7833,16.8404,87000.0
2009-01-20 10:05:00,20.62,20.89,20.62,20.81,64000.0,16.8241,17.0444,16.8241,16.9791,64000.0
2009-01-20 10:10:00,20.8,20.83,20.61,20.7,89100.0,16.9709,16.9954,16.8159,16.8893,89100.0
2009-01-20 10:15:00,20.69,20.7,20.5,20.55,75500.0,16.8812,16.8893,16.7262,16.767,75500.0
2009-01-20 10:20:00,20.54,20.78,20.53,20.75,82000.0,16.7588,16.9546,16.7506,16.9301,82000.0
2009-01-20 10:25:00,20.77,20.77,20.49,20.68,80600.0,16.9465,16.9465,16.718,16.873,80600.0
2009-01-20 10:30:00,20.68,20.7,20.48,20.5,61500.0,16.873,16.8893,16.7098,16.7262,61500.0
2009-01-20 10:35:00,20.48,20.49,20.28,20.39,100200.0,16.7098,16.718,16.5467,16.6364,100200.0
2009-01-20 10:40:00,20.39,20.43,20.28,20.31,70100.0,16.6364,16.669,16.5467,16.5711,70100.0
2009-01-20 10:45:00,20.33,20.39,20.25,20.36,50600.0,16.5875,16.6364,16.5222,16.6119,50600.0
2009-01-20 10:50:00,20.36,20.54,20.34,20.54,47300.0,16.6119,16.7588,16.5956,16.7588,47300.0
2009-01-20 10:55:00,20.57,20.58,20.36,20.41,46800.0,16.7833,16.7914,16.6119,16.6527,46800.0
2009-01-20 11:00:00,20.42,20.51,20.36,20.5,48900.0,16.6609,16.7343,16.6119,16.7262,48900.0
2009-01-20 11:05:00,20.49,20.5,20.29,20.3,51900.0,16.718,16.7262,16.5548,16.563,51900.0
2009-01-20 11:10:00,20.3,20.31,20.23,20.25,52300.0,16.563,16.5711,16.5059,16.5222,52300.0
2009-01-20 11:15:00,20.25,20.37,20.2,20.32,56200.0,16.5222,16.6201,16.4814,16.5793,56200.0
2009-01-20 11:20:00,20.31,20.32,20.23,20.28,34800.0,16.5711,16.5793,16.5059,16.5467,34800.0
2009-01-20 11:25:00,20.27,20.3,20.16,20.23,76400.0,16.5385,16.563,16.4488,16.5059,76400.0
2009-01-20 11:30:00,20.22,20.37,20.22,20.34,58800.0,16.4977,16.6201,16.4977,16.5956,58800.0
2009-01-20 11:35:00,20.34,20.45,20.26,20.36,89200.0,16.5956,16.6854,16.5303,16.6119,89200.0
2009-01-20 11:40:00,20.35,20.46,20.35,20.44,44100.0,16.6038,16.6935,16.6038,16.6772,44100.0
2009-01-20 11:45:00,20.44,20.47,20.39,20.42,35800.0,16.6772,16.7017,16.6364,16.6609,35800.0
2009-01-20 11:50:00,20.42,20.45,20.33,20.39,28200.0,16.6609,16.6854,16.5875,16.6364,28200.0
2009-01-20 11:55:00,20.39,20.43,20.29,20.34,30200.0,16.6364,16.669,16.5548,16.5956,30200.0
2009-01-20 12:00:00,20.34,20.44,20.3,20.42,23500.0,16.5956,16.6772,16.563,16.6609,23500.0
2009-01-20 12:05:00,20.42,20.48,20.33,20.43,44000.0,16.6609,16.7098,16.5875,16.669,44000.0
2009-01-20 12:10:00,20.41,20.47,20.34,20.46,50900.0,16.6527,16.7017,16.5956,16.6935,50900.0
2009-01-20 12:15:00,20.46,20.52,20.38,20.41,42300.0,16.6935,16.7425,16.6283,16.6527,42300.0
2009-01-20 12:20:00,20.41,20.43,20.34,20.38,49400.0,16.6527,16.669,16.5956,16.6283,49400.0
2009-01-20 12:25:00,20.37,20.4,20.15,20.2,42700.0,16.6201,16.6446,16.4406,16.4814,42700.0
2009-01-20 12:30:00,20.2,20.28,20.17,20.24,56000.0,16.4814,16.5467,16.4569,16.514,56000.0
2009-01-20 12:35:00,20.25,20.33,20.23,20.23,34000.0,16.5222,16.5875,16.5059,16.5059,34000.0
2009-01-20 12:40:00,20.23,20.34,20.22,20.32,33800.0,16.5059,16.5956,16.4977,16.5793,33800.0
2009-01-20 12:45:00,20.33,20.4,20.26,20.34,52200.0,16.5875,16.6446,16.5303,16.5956,52200.0
2009-01-20 12:50:00,20.34,20.39,20.19,20.22,32900.0,16.5956,16.6364,16.4732,16.4977,32900.0
2009-01-20 12:55:00,20.22,20.3,20.18,20.23,22900.0,16.4977,16.563,16.4651,16.5059,22900.0
2009-01-20 13:00:00,20.23,20.24,20.14,20.15,85500.0,16.5059,16.514,16.4324,16.4406,85500.0
2009-01-20 13:05:00,20.15,20.15,19.93,19.98,102800.0,16.4406,16.4406,16.2611,16.3019,102800.0
2009-01-20 13:10:00,19.97,20.0,19.85,19.87,62700.0,16.2937,16.3182,16.1958,16.2121,62700.0
2009-01-20 13:15:00,19.87,19.97,19.8,19.94,65100.0,16.2121,16.2937,16.155,16.2692,65100.0
2009-01-20 13:20:00,19.94,19.99,19.84,19.99,73300.0,16.2692,16.31,16.1877,16.31,73300.0
2009-01-20 13:25:00,20.01,20.05,19.94,19.99,39900.0,16.3264,16.359,16.2692,16.31,39900.0
2009-01-20 13:30:00,19.99,20.01,19.83,19.84,70800.0,16.31,16.3264,16.1795,16.1877,70800.0
2009-01-20 13:35:00,19.85,19.97,19.84,19.96,34100.0,16.1958,16.2937,16.1877,16.2856,34100.0
2009-01-20 13:40:00,19.96,20.11,19.95,20.08,64900.0,16.2856,16.408,16.2774,16.3835,64900.0
2009-01-20 13:45:00,20.08,20.08,19.91,19.93,44900.0,16.3835,16.3835,16.2448,16.2611,44900.0
2009-01-20 13:50:00,19.93,19.97,19.86,19.86,58200.0,16.2611,16.2937,16.204,16.204,58200.0
2009-01-20 13:55:00,19.84,19.97,19.83,19.92,59100.0,16.1877,16.2937,16.1795,16.2529,59100.0
2009-01-20 14:00:00,19.92,21.34,19.89,20.02,86300.0,16.2529,17.4115,16.2285,16.3345,86300.0
2009-01-20 14:05:00,20.02,20.11,20.02,20.05,37400.0,16.3345,16.408,16.3345,16.359,37400.0
2009-01-20 14:10:00,20.05,20.05,19.92,19.93,33800.0,16.359,16.359,16.2529,16.2611,33800.0
2009-01-20 14:15:00,19.94,20.0,19.89,19.93,38500.0,16.2692,16.3182,16.2285,16.2611,38500.0
2009-01-20 14:20:00,19.93,19.93,19.73,19.8,52500.0,16.2611,16.2611,16.0979,16.155,52500.0
2009-01-20 14:25:00,19.81,19.89,19.78,19.87,74900.0,16.1632,16.2285,16.1387,16.2121,74900.0
2009-01-20 14:30:00,19.88,19.92,19.81,19.9,46700.0,16.2203,16.2529,16.1632,16.2366,46700.0
2009-01-20 14:35:00,19.9,19.99,19.86,19.92,53300.0,16.2366,16.31,16.204,16.2529,53300.0
2009-01-20 14:40:00,19.92,19.96,19.8,19.8,52600.0,16.2529,16.2856,16.155,16.155,52600.0
2009-01-20 14:45:00,19.8,19.87,19.72,19.84,74600.0,16.155,16.2121,16.0897,16.1877,74600.0
2009-01-20 14:50:00,19.84,19.94,19.78,19.94,57800.0,16.1877,16.2692,16.1387,16.2692,57800.0
2009-01-20 14:55:00,19.94,19.94,19.74,19.81,51300.0,16.2692,16.2692,16.1061,16.1632,51300.0
2009-01-20 15:00:00,19.81,19.83,19.72,19.8,65600.0,16.1632,16.1795,16.0897,16.155,65600.0
2009-01-20 15:05:00,19.8,19.81,19.73,19.75,66700.0,16.155,16.1632,16.0979,16.1142,66700.0
2009-01-20 15:10:00,19.75,19.8,19.73,19.75,50800.0,16.1142,16.155,16.0979,16.1142,50800.0
2009-01-20 15:15:00,19.75,19.78,19.67,19.74,84700.0,16.1142,16.1387,16.049,16.1061,84700.0
2009-01-20 15:20:00,19.74,19.82,19.71,19.71,63600.0,16.1061,16.1713,16.0816,16.0816,63600.0
2009-01-20 15:25:00,19.71,19.91,19.7,19.8,66600.0,16.0816,16.2448,16.0734,16.155,66600.0
2009-01-20 15:30:00,19.81,19.95,19.76,19.87,87700.0,16.1632,16.2774,16.1224,16.2121,87700.0
2009-01-20 15:35:00,19.87,19.99,19.73,19.78,97600.0,16.2121,16.31,16.0979,16.1387,97600.0
2009-01-20 15:40:00,19.78,19.8,19.59,19.62,194100.0,16.1387,16.155,15.9837,16.0082,194100.0
2009-01-20 15:45:00,19.6,19.71,19.52,19.7,167300.0,15.9918,16.0816,15.9266,16.0734,167300.0
2009-01-20 15:50:00,19.7,19.7,19.46,19.5,240300.0,16.0734,16.0734,15.8776,15.9102,240300.0
2009-01-20 15:55:00,19.5,19.54,19.42,19.51,330400.0,15.9102,15.9429,15.845,15.9184,330400.0
2009-01-21 09:30:00,20.34,20.34,19.9,19.93,27500.0,16.5956,16.5956,16.2366,16.2611,27500.0
2009-01-21 09:35:00,19.93,20.02,19.71,19.74,75900.0,16.2611,16.3345,16.0816,16.1061,75900.0
2009-01-21 09:40:00,19.75,19.75,19.6,19.64,32100.0,16.1142,16.1142,15.9918,16.0245,32100.0
2009-01-21 09:45:00,19.64,19.94,19.64,19.94,37300.0,16.0245,16.2692,16.0245,16.2692,37300.0
2009-01-21 09:50:00,19.93,20.15,19.79,20.12,67600.0,16.2611,16.4406,16.1469,16.4161,67600.0
2009-01-21 09:55:00,20.14,20.15,20.0,20.03,44600.0,16.4324,16.4406,16.3182,16.3427,44600.0
2009-01-21 10:00:00,20.05,20.06,19.92,20.03,51500.0,16.359,16.3672,16.2529,16.3427,51500.0
2009-01-21 10:05:00,20.04,20.18,19.87,19.92,59700.0,16.3508,16.4651,16.2121,16.2529,59700.0
2009-01-21 10:10:00,19.91,19.99,19.82,19.96,39100.0,16.2448,16.31,16.1713,16.2856,39100.0
2009-01-21 10:15:00,19.94,20.13,19.94,20.12,59700.0,16.2692,16.4243,16.2692,16.4161,59700.0
2009-01-21 10:20:00,20.13,20.2,20.01,20.04,36100.0,16.4243,16.4814,16.3264,16.3508,36100.0
2009-01-21 10:25:00,20.03,20.12,19.81,19.84,45700.0,16.3427,16.4161,16.1632,16.1877,45700.0
2009-01-21 10:30:00,19.84,19.89,19.71,19.79,54100.0,16.1877,16.2285,16.0816,16.1469,54100.0
2009-01-21 10:35:00,19.79,19.79,19.6,19.65,57600.0,16.1469,16.1469,15.9918,16.0326,57600.0
2009-01-21 10:40:00,19.65,19.66,19.51,19.55,45700.0,16.0326,16.0408,15.9184,15.951,45700.0
2009-01-21 10:45:00,19.55,19.6,19.42,19.42,61200.0,15.951,15.9918,15.845,15.845,61200.0
2009-01-21 10:50:00,19.42,19.48,19.34,19.43,58900.0,15.845,15.8939,15.7797,15.8531,58900.0
2009-01-21 10:55:00,19.44,19.44,19.14,19.14,91900.0,15.8613,15.8613,15.6165,15.6165,91900.0
2009-01-21 11:00:00,19.14,19.22,19.09,19.17,132800.0,15.6165,15.6818,15.5757,15.641,132800.0
2009-01-21 11:05:00,19.18,19.28,19.12,19.2,166700.0,15.6492,15.7307,15.6002,15.6655,166700.0
2009-01-21 11:10:00,19.21,19.21,19.06,19.07,80300.0,15.6736,15.6736,15.5512,15.5594,80300.0
2009-01-21 11:15:00,19.08,19.14,19.02,19.09,87300.0,15.5676,15.6165,15.5186,15.5757,87300.0
2009-01-21 11:20:00,19.1,19.32,19.09,19.23,101700.0,15.5839,15.7634,15.5757,15.69,101700.0
2009-01-21 11:25:00,19.23,19.26,19.16,19.22,49200.0,15.69,15.7144,15.6328,15.6818,49200.0
2009-01-21 11:30:00,19.23,19.44,19.23,19.44,36100.0,15.69,15.8613,15.69,15.8613,36100.0
2009-01-21 11:35:00,19.44,19.55,19.42,19.46,42300.0,15.8613,15.951,15.845,15.8776,42300.0
2009-01-21 11:40:00,19.46,19.52,19.36,19.48,83200.0,15.8776,15.9266,15.796,15.8939,83200.0
2009-01-21 11:45:00,19.46,19.58,19.41,19.41,48600.0,15.8776,15.9755,15.8368,15.8368,48600.0
2009-01-21 11:50:00,19.4,19.57,19.37,19.48,52700.0,15.8287,15.9674,15.8042,15.8939,52700.0
2009-01-21 11:55:00,19.47,19.48,19.38,19.46,35000.0,15.8858,15.8939,15.8123,15.8776,35000.0
2009-01-21 12:00:00,19.46,19.46,19.35,19.41,41900.0,15.8776,15.8776,15.7879,15.8368,41900.0
2009-01-21 12:05:00,19.42,19.59,19.37,19.57,75500.0,15.845,15.9837,15.8042,15.9674,75500.0
2009-01-21 12:10:00,19.57,19.64,19.52,19.62,118200.0,15.9674,16.0245,15.9266,16.0082,118200.0
2009-01-21 12:15:00,19.62,19.71,19.59,19.63,37000.0,16.0082,16.0816,15.9837,16.0163,37000.0
2009-01-21 12:20:00,19.65,19.72,19.52,19.55,36900.0,16.0326,16.0897,15.9266,15.951,36900.0
2009-01-21 12:25:00,19.55,19.66,19.53,19.63,35100.0,15.951,16.0408,15.9347,16.0163,35100.0
2009-01-21 12:30:00,19.63,19.72,19.57,19.7,47000.0,16.0163,16.0897,15.9674,16.0734,47000.0
2009-01-21 12:35:00,19.7,19.71,19.58,19.61,22800.0,16.0734,16.0816,15.9755,16.0,22800.0
2009-01-21 12:40:00,19.6,19.7,19.6,19.63,29600.0,15.9918,16.0734,15.9918,16.0163,29600.0
2009-01-21 12:45:00,19.63,19.64,19.55,19.64,46100.0,16.0163,16.0245,15.951,16.0245,46100.0
2009-01-21 12:50:00,19.63,19.66,19.6,19.64,21100.0,16.0163,16.0408,15.9918,16.0245,21100.0
2009-01-21 12:55:00,19.64,19.8,19.61,19.8,39500.0,16.0245,16.155,16.0,16.155,39500.0
2009-01-21 13:00:00,19.78,19.83,19.74,19.78,43500.0,16.1387,16.1795,16.1061,16.1387,43500.0
2009-01-21 13:05:00,19.79,19.9,19.79,19.86,35400.0,16.1469,16.2366,16.1469,16.204,35400.0
2009-01-21 13:10:00,19.85,19.85,19.74,19.8,60100.0,16.1958,16.1958,16.1061,16.155,60100.0
2009-01-21 13:15:00,19.8,19.81,19.74,19.8,44100.0,16.155,16.1632,16.1061,16.155,44100.0
2009-01-21 13:20:00,19.79,19.84,19.76,19.84,69300.0,16.1469,16.1877,16.1224,16.1877,69300.0
2009-01-21 13:25:00,19.83,19.83,19.7,19.73,98400.0,16.1795,16.1795,16.0734,16.0979,98400.0
2009-01-21 13:30:00,19.73,19.9,19.73,19.89,55700.0,16.0979,16.2366,16.0979,16.2285,55700.0
2009-01-21 13:35:00,19.89,20.0,19.87,19.95,46500.0,16.2285,16.3182,16.2121,16.2774,46500.0
2009-01-21 13:40:00,19.95,20.01,19.9,19.9,53700.0,16.2774,16.3264,16.2366,16.2366,53700.0
2009-01-21 13:45:00,19.93,20.0,19.91,19.95,47100.0,16.2611,16.3182,16.2448,16.2774,47100.0
2009-01-21 13:50:00,19.94,19.98,19.88,19.92,27600.0,16.2692,16.3019,16.2203,16.2529,27600.0
2009-01-21 13:55:00,19.91,20.04,19.85,20.04,71100.0,16.2448,16.3508,16.1958,16.3508,71100.0
2009-01-21 14:00:00,20.04,20.05,19.93,19.96,70700.0,16.3508,16.359,16.2611,16.2856,70700.0
2009-01-21 14:05:00,19.97,20.01,19.88,19.91,39100.0,16.2937,16.3264,16.2203,16.2448,39100.0
2009-01-21 14:10:00,19.91,20.0,19.89,19.98,79100.0,16.2448,16.3182,16.2285,16.3019,79100.0
2009-01-21 14:15:00,19.98,20.1,19.97,20.05,69600.0,16.3019,16.3998,16.2937,16.359,69600.0
2009-01-21 14:20:00,20.03,20.11,19.97,19.99,64400.0,16.3427,16.408,16.2937,16.31,64400.0
2009-01-21 14:25:00,20.0,20.03,19.97,20.02,54000.0,16.3182,16.3427,16.2937,16.3345,54000.0
2009-01-21 14:30:00,20.03,20.3,20.03,20.3,42500.0,16.3427,16.563,16.3427,16.563,42500.0
2009-01-21 14:35:00,20.29,20.35,20.23,20.3,79300.0,16.5548,16.6038,16.5059,16.563,79300.0
2009-01-21 14:40:00,20.3,20.38,20.17,20.21,199900.0,16.563,16.6283,16.4569,16.4895,199900.0
2009-01-21 14:45:00,20.21,20.39,20.21,20.26,44800.0,16.4895,16.6364,16.4895,16.5303,44800.0
2009-01-21 14:50:00,20.26,20.33,20.24,20.28,66500.0,16.5303,16.5875,16.514,16.5467,66500.0
2009-01-21 14:55:00,20.28,20.38,20.23,20.32,44700.0,16.5467,16.6283,16.5059,16.5793,44700.0
2009-01-21 15:00:00,20.33,20.43,20.32,20.33,108200.0,16.5875,16.669,16.5793,16.5875,108200.0
2009-01-21 15:05:00,20.32,20.55,20.32,20.52,75000.0,16.5793,16.767,16.5793,16.7425,75000.0
2009-01-21 15:10:00,20.51,20.55,20.48,20.51,67100.0,16.7343,16.767,16.7098,16.7343,67100.0
2009-01-21 15:15:00,20.51,20.62,20.51,20.57,59200.0,16.7343,16.8241,16.7343,16.7833,59200.0
2009-01-21 15:20:00,20.57,20.59,20.42,20.44,48200.0,16.7833,16.7996,16.6609,16.6772,48200.0
2009-01-21 15:25:00,20.44,20.48,20.36,20.46,59700.0,16.6772,16.7098,16.6119,16.6935,59700.0
2009-01-21 15:30:00,20.45,20.49,20.37,20.47,93200.0,16.6854,16.718,16.6201,16.7017,93200.0
2009-01-21 15:35:00,20.48,20.6,20.46,20.58,141200.0,16.7098,16.8078,16.6935,16.7914,141200.0
2009-01-21 15:40:00,20.56,20.67,20.53,20.62,171900.0,16.7751,16.8649,16.7506,16.8241,171900.0
2009-01-21 15:45:00,20.62,20.72,20.57,20.57,133800.0,16.8241,16.9057,16.7833,16.7833,133800.0
2009-01-21 15:50:00,20.58,20.76,20.57,20.76,142000.0,16.7914,16.9383,16.7833,16.9383,142000.0
2009-01-21 15:55:00,20.76,20.87,20.7,20.73,328900.0,16.9383,17.028,16.8893,16.9138,328900.0
2009-01-22 09:30:00,20.72,20.72,20.2,20.55,73800.0,16.9057,16.9057,16.4814,16.767,73800.0
2009-01-22 09:35:00,20.55,20.62,20.5,20.57,25400.0,16.767,16.8241,16.7262,16.7833,25400.0
2009-01-22 09:40:00,20.59,20.72,20.5,20.54,37900.0,16.7996,16.9057,16.7262,16.7588,37900.0
2009-01-22 09:45:00,20.51,20.54,20.31,20.32,72000.0,16.7343,16.7588,16.5711,16.5793,72000.0
2009-01-22 09:50:00,20.33,20.64,20.25,20.61,60200.0,16.5875,16.8404,16.5222,16.8159,60200.0
2009-01-22 09:55:00,20.6,20.71,20.54,20.65,72600.0,16.8078,16.8975,16.7588,16.8485,72600.0
2009-01-22 10:00:00,20.65,20.89,20.65,20.7,57200.0,16.8485,17.0444,16.8485,16.8893,57200.0
2009-01-22 10:05:00,20.71,20.82,20.64,20.76,68900.0,16.8975,16.9873,16.8404,16.9383,68900.0
2009-01-22 10:10:00,20.78,20.85,20.63,20.71,24400.0,16.9546,17.0117,16.8322,16.8975,24400.0
2009-01-22 10:15:00,20.68,20.83,20.61,20.83,52900.0,16.873,16.9954,16.8159,16.9954,52900.0
2009-01-22 10:20:00,20.84,20.92,20.74,20.76,56100.0,17.0036,17.0688,16.922,16.9383,56100.0
2009-01-22 10:25:00,20.75,20.79,20.68,20.69,33800.0,16.9301,16.9628,16.873,16.8812,33800.0
2009-01-22 10:30:00,20.69,20.76,20.53,20.68,180100.0,16.8812,16.9383,16.7506,16.873,180100.0
2009-01-22 10:35:00,20.68,20.74,20.64,20.69,76700.0,16.873,16.922,16.8404,16.8812,76700.0
2009-01-22 10:40:00,20.68,20.81,20.65,20.73,95800.0,16.873,16.9791,16.8485,16.9138,95800.0
2009-01-22 10:45:00,20.72,20.83,20.67,20.81,65600.0,16.9057,16.9954,16.8649,16.9791,65600.0
2009-01-22 10:50:00,20.82,20.83,20.75,20.8,27400.0,16.9873,16.9954,16.9301,16.9709,27400.0
2009-01-22 10:55:00,20.8,20.83,20.67,20.67,71200.0,16.9709,16.9954,16.8649,16.8649,71200.0
2009-01-22 11:00:00,20.68,20.74,20.65,20.69,103500.0,16.873,16.922,16.8485,16.8812,103500.0
2009-01-22 11:05:00,20.7,20.79,20.67,20.71,19700.0,16.8893,16.9628,16.8649,16.8975,19700.0
2009-01-22 11:10:00,20.71,20.84,20.69,20.82,17400.0,16.8975,17.0036,16.8812,16.9873,17400.0
2009-01-22 11:15:00,20.81,20.89,20.74,20.79,104300.0,16.9791,17.0444,16.922,16.9628,104300.0
2009-01-22 11:20:00,20.8,20.86,20.71,20.86,38100.0,16.9709,17.0199,16.8975,17.0199,38100.0
2009-01-22 11:25:00,20.86,20.96,20.77,20.79,48700.0,17.0199,17.1015,16.9465,16.9628,48700.0
2009-01-22 11:30:00,20.77,20.82,20.61,20.64,108700.0,16.9465,16.9873,16.8159,16.8404,108700.0
2009-01-22 11:35:00,20.63,20.64,20.46,20.58,59400.0,16.8322,16.8404,16.6935,16.7914,59400.0
2009-01-22 11:40:00,20.57,20.7,20.55,20.64,48400.0,16.7833,16.8893,16.767,16.8404,48400.0
2009-01-22 11:45:00,20.64,20.79,20.62,20.72,62100.0,16.8404,16.9628,16.8241,16.9057,62100.0
2009-01-22 11:50:00,20.72,20.76,20.69,20.72,12700.0,16.9057,16.9383,16.8812,16.9057,12700.0
2009-01-22 11:55:00,20.7,20.71,20.5,20.59,33700.0,16.8893,16.8975,16.7262,16.7996,33700.0
2009-01-22 12:00:00,20.57,20.57,20.47,20.49,9900.0,16.7833,16.7833,16.7017,16.718,9900.0
2009-01-22 12:05:00,20.49,20.57,20.44,20.57,17000.0,16.718,16.7833,16.6772,16.7833,17000.0
2009-01-22 12:10:00,20.58,20.65,20.51,20.55,21600.0,16.7914,16.8485,16.7343,16.767,21600.0
2009-01-22 12:15:00,20.55,20.65,20.53,20.64,25600.0,16.767,16.8485,16.7506,16.8404,25600.0
2009-01-22 12:20:00,20.63,20.68,20.57,20.64,28200.0,16.8322,16.873,16.7833,16.8404,28200.0
2009-01-22 12:25:00,20.65,20.77,20.6,20.75,12800.0,16.8485,16.9465,16.8078,16.9301,12800.0
2009-01-22 12:30:00,20.76,20.81,20.67,20.8,16800.0,16.9383,16.9791,16.8649,16.9709,16800.0
2009-01-22 12:35:00,20.8,20.9,20.8,20.86,19500.0,16.9709,17.0525,16.9709,17.0199,19500.0
2009-01-22 12:40:00,20.86,20.86,20.72,20.73,27900.0,17.0199,17.0199,16.9057,16.9138,27900.0
2009-01-22 12:45:00,20.73,21.01,20.72,20.96,40700.0,16.9138,17.1423,16.9057,17.1015,40700.0
2009-01-22 12:50:00,20.95,21.03,20.85,21.03,54100.0,17.0933,17.1586,17.0117,17.1586,54100.0
2009-01-22 12:55:00,21.03,21.1,20.89,20.9,34800.0,17.1586,17.2157,17.0444,17.0525,34800.0
2009-01-22 13:00:00,20.89,21.06,20.87,21.02,22500.0,17.0444,17.1831,17.028,17.1504,22500.0
2009-01-22 13:05:00,21.02,21.03,20.9,20.91,27000.0,17.1504,17.1586,17.0525,17.0607,27000.0
2009-01-22 13:10:00,20.91,20.91,20.76,20.8,21200.0,17.0607,17.0607,16.9383,16.9709,21200.0
2009-01-22 13:15:00,20.8,20.93,20.78,20.9,16600.0,16.9709,17.077,16.9546,17.0525,16600.0
2009-01-22 13:20:00,20.9,20.93,20.77,20.79,24100.0,17.0525,17.077,16.9465,16.9628,24100.0
2009-01-22 13:25:00,20.79,20.99,20.76,20.85,32300.0,16.9628,17.126,16.9383,17.0117,32300.0
2009-01-22 13:30:00,20.83,20.85,20.76,20.79,31100.0,16.9954,17.0117,16.9383,16.9628,31100.0
2009-01-22 13:35:00,20.79,20.96,20.79,20.93,25100.0,16.9628,17.1015,16.9628,17.077,25100.0
2009-01-22 13:40:00,20.92,21.04,20.91,20.96,26000.0,17.0688,17.1668,17.0607,17.1015,26000.0
2009-01-22 13:45:00,20.92,21.21,20.88,21.18,52000.0,17.0688,17.3055,17.0362,17.281,52000.0
2009-01-22 13:50:00,21.18,21.31,21.16,21.3,39000.0,17.281,17.387,17.2647,17.3789,39000.0
2009-01-22 13:55:00,21.31,21.39,21.23,21.39,53000.0,17.387,17.4523,17.3218,17.4523,53000.0
2009-01-22 14:00:00,21.41,21.5,21.25,21.46,40600.0,17.4686,17.5421,17.3381,17.5094,40600.0
2009-01-22 14:05:00,21.46,21.64,21.44,21.5,49100.0,17.5094,17.6563,17.4931,17.5421,49100.0
2009-01-22 14:10:00,21.5,21.64,21.45,21.55,49100.0,17.5421,17.6563,17.5013,17.5829,49100.0
2009-01-22 14:15:00,21.55,21.68,21.52,21.62,59000.0,17.5829,17.6889,17.5584,17.64,59000.0
2009-01-22 14:20:00,21.64,21.64,21.43,21.43,100200.0,17.6563,17.6563,17.485,17.485,100200.0
2009-01-22 14:25:00,21.43,21.53,21.36,21.53,96200.0,17.485,17.5665,17.4278,17.5665,96200.0
2009-01-22 14:30:00,21.51,21.58,21.31,21.35,405600.0,17.5502,17.6073,17.387,17.4197,405600.0
2009-01-22 14:35:00,21.33,21.6,21.31,21.55,51300.0,17.4034,17.6237,17.387,17.5829,51300.0
2009-01-22 14:40:00,21.56,21.59,21.35,21.36,43700.0,17.591,17.6155,17.4197,17.4278,43700.0
2009-01-22 14:45:00,21.35,21.35,21.01,21.02,74900.0,17.4197,17.4197,17.1423,17.1504,74900.0
2009-01-22 14:50:00,21.04,21.21,20.96,21.17,57500.0,17.1668,17.3055,17.1015,17.2728,57500.0
2009-01-22 14:55:00,21.16,21.29,21.07,21.29,45200.0,17.2647,17.3707,17.1912,17.3707,45200.0
2009-01-22 15:00:00,21.29,21.29,20.87,20.88,64800.0,17.3707,17.3707,17.028,17.0362,64800.0
2009-01-22 15:05:00,20.88,20.91,20.78,20.87,65400.0,17.0362,17.0607,16.9546,17.028,65400.0
2009-01-22 15:10:00,20.85,21.03,20.78,20.98,53200.0,17.0117,17.1586,16.9546,17.1178,53200.0
2009-01-22 15:15:00,20.99,20.99,20.88,20.91,60800.0,17.126,17.126,17.0362,17.0607,60800.0
2009-01-22 15:20:00,20.89,21.03,20.88,20.96,59700.0,17.0444,17.1586,17.0362,17.1015,59700.0
2009-01-22 15:25:00,20.96,21.06,20.95,21.02,53900.0,17.1015,17.1831,17.0933,17.1504,53900.0
2009-01-22 15:30:00,21.03,21.03,20.93,20.93,65600.0,17.1586,17.1586,17.077,17.077,65600.0
2009-01-22 15:35:00,20.93,20.97,20.88,20.94,108100.0,17.077,17.1096,17.0362,17.0852,108100.0
2009-01-22 15:40:00,20.95,21.24,20.92,21.19,171500.0,17.0933,17.3299,17.0688,17.2891,171500.0
2009-01-22 15:45:00,21.18,21.35,21.17,21.34,154900.0,17.281,17.4197,17.2728,17.4115,154900.0
2009-01-22 15:50:00,21.34,21.36,21.14,21.18,193500.0,17.4115,17.4278,17.2483,17.281,193500.0
2009-01-22 15:55:00,21.18,21.19,21.02,21.06,208100.0,17.281,17.2891,17.1504,17.1831,208100.0
2009-01-23 09:30:00,20.28,20.71,20.19,20.67,58900.0,16.5467,16.8975,16.4732,16.8649,58900.0
2009-01-23 09:35:00,20.68,21.06,20.5,20.96,150600.0,16.873,17.1831,16.7262,17.1015,150600.0
2009-01-23 09:40:00,20.9,21.06,20.85,21.01,53500.0,17.0525,17.1831,17.0117,17.1423,53500.0
2009-01-23 09:45:00,21.02,21.04,20.91,21.02,101500.0,17.1504,17.1668,17.0607,17.1504,101500.0
2009-01-23 09:50:00,21.03,21.15,20.95,21.14,55200.0,17.1586,17.2565,17.0933,17.2483,55200.0
2009-01-23 09:55:00,21.15,21.24,21.07,21.1,49100.0,17.2565,17.3299,17.1912,17.2157,49100.0
2009-01-23 10:00:00,21.1,21.15,21.02,21.09,43600.0,17.2157,17.2565,17.1504,17.2075,43600.0
2009-01-23 10:05:00,21.09,21.15,21.01,21.14,73500.0,17.2075,17.2565,17.1423,17.2483,73500.0
2009-01-23 10:10:00,21.13,21.31,21.1,21.27,98000.0,17.2402,17.387,17.2157,17.3544,98000.0
2009-01-23 10:15:00,21.24,21.34,21.2,21.25,499400.0,17.3299,17.4115,17.2973,17.3381,499400.0
2009-01-23 10:20:00,21.25,21.34,21.21,21.31,31800.0,17.3381,17.4115,17.3055,17.387,31800.0
2009-01-23 10:25:00,21.31,21.31,21.2,21.21,73800.0,17.387,17.387,17.2973,17.3055,73800.0
2009-01-23 10:30:00,21.19,21.2,20.88,20.89,83900.0,17.2891,17.2973,17.0362,17.0444,83900.0
2009-01-23 10:35:00,20.9,20.95,20.86,20.86,39300.0,17.0525,17.0933,17.0199,17.0199,39300.0
2009-01-23 10:40:00,20.86,20.9,20.82,20.85,26800.0,17.0199,17.0525,16.9873,17.0117,26800.0
2009-01-23 10:45:00,20.85,20.96,20.77,20.94,43000.0,17.0117,17.1015,16.9465,17.0852,43000.0
2009-01-23 10:50:00,20.93,20.97,20.87,20.96,24900.0,17.077,17.1096,17.028,17.1015,24900.0
2009-01-23 10:55:00,20.98,21.0,20.89,20.9,16700.0,17.1178,17.1341,17.0444,17.0525,16700.0
2009-01-23 11:00:00,20.93,21.19,20.92,21.18,60800.0,17.077,17.2891,17.0688,17.281,60800.0
2009-01-23 11:05:00,21.2,21.2,21.09,21.13,20500.0,17.2973,17.2973,17.2075,17.2402,20500.0
2009-01-23 11:10:00,21.15,21.29,21.06,21.27,27200.0,17.2565,17.3707,17.1831,17.3544,27200.0
2009-01-23 11:15:00,21.27,21.39,21.23,21.37,30900.0,17.3544,17.4523,17.3218,17.436,30900.0
2009-01-23 11:20:00,21.35,21.53,21.33,21.37,40100.0,17.4197,17.5665,17.4034,17.436,40100.0
2009-01-23 11:25:00,21.38,21.42,21.29,21.29,14400.0,17.4442,17.4768,17.3707,17.3707,14400.0
2009-01-23 11:30:00,21.31,21.35,21.23,21.25,12800.0,17.387,17.4197,17.3218,17.3381,12800.0
2009-01-23 11:35:00,21.25,21.29,21.19,21.28,15700.0,17.3381,17.3707,17.2891,17.3626,15700.0
2009-01-23 11:40:00,21.28,21.35,21.22,21.22,25400.0,17.3626,17.4197,17.3136,17.3136,25400.0
2009-01-23 11:45:00,21.22,21.24,21.11,21.14,23900.0,17.3136,17.3299,17.2239,17.2483,23900.0
2009-01-23 11:50:00,21.15,21.2,21.08,21.12,15400.0,17.2565,17.2973,17.1994,17.232,15400.0
2009-01-23 11:55:00,21.12,21.13,20.93,21.0,18500.0,17.232,17.2402,17.077,17.1341,18500.0
2009-01-23 12:00:00,21.01,21.06,20.98,21.03,21700.0,17.1423,17.1831,17.1178,17.1586,21700.0
2009-01-23 12:05:00,21.02,21.1,21.02,21.06,11800.0,17.1504,17.2157,17.1504,17.1831,11800.0
2009-01-23 12:10:00,21.06,21.17,21.06,21.15,16900.0,17.1831,17.2728,17.1831,17.2565,16900.0
2009-01-23 12:15:00,21.16,21.2,21.12,21.12,25400.0,17.2647,17.2973,17.232,17.232,25400.0
2009-01-23 12:20:00,21.11,21.3,21.11,21.25,25900.0,17.2239,17.3789,17.2239,17.3381,25900.0
2009-01-23 12:25:00,21.26,21.32,21.18,21.25,20100.0,17.3463,17.3952,17.281,17.3381,20100.0
2009-01-23 12:30:00,21.24,21.25,21.07,21.09,24200.0,17.3299,17.3381,17.1912,17.2075,24200.0
2009-01-23 12:35:00,21.09,21.1,20.91,20.91,21400.0,17.2075,17.2157,17.0607,17.0607,21400.0
2009-01-23 12:40:00,20.91,20.98,20.9,20.96,20100.0,17.0607,17.1178,17.0525,17.1015,20100.0
2009-01-23 12:45:00,20.94,21.19,20.93,21.11,25000.0,17.0852,17.2891,17.077,17.2239,25000.0
2009-01-23 12:50:00,21.1,21.26,21.1,21.12,54200.0,17.2157,17.3463,17.2157,17.232,54200.0
2009-01-23 12:55:00,21.13,21.29,21.08,21.18,39000.0,17.2402,17.3707,17.1994,17.281,39000.0
2009-01-23 13:00:00,21.15,21.37,21.1,21.34,58000.0,17.2565,17.436,17.2157,17.4115,58000.0
2009-01-23 13:05:00,21.35,21.37,21.17,21.25,23900.0,17.4197,17.436,17.2728,17.3381,23900.0
2009-01-23 13:10:00,21.26,21.5,21.26,21.47,31700.0,17.3463,17.5421,17.3463,17.5176,31700.0
2009-01-23 13:15:00,21.45,21.65,21.42,21.62,43200.0,17.5013,17.6645,17.4768,17.64,43200.0
2009-01-23 13:20:00,21.6,21.63,21.5,21.53,21000.0,17.6237,17.6481,17.5421,17.5665,21000.0
2009-01-23 13:25:00,21.51,21.57,21.39,21.39,38700.0,17.5502,17.5992,17.4523,17.4523,38700.0
2009-01-23 13:30:00,21.39,21.58,21.39,21.5,34900.0,17.4523,17.6073,17.4523,17.5421,34900.0
2009-01-23 13:35:00,21.49,21.52,21.39,21.43,39200.0,17.5339,17.5584,17.4523,17.485,39200.0
2009-01-23 13:40:00,21.41,21.47,21.35,21.4,23200.0,17.4686,17.5176,17.4197,17.4605,23200.0
2009-01-23 13:45:00,21.41,21.48,21.39,21.44,22900.0,17.4686,17.5258,17.4523,17.4931,22900.0
2009-01-23 13:50:00,21.42,21.44,21.32,21.38,23600.0,17.4768,17.4931,17.3952,17.4442,23600.0
2009-01-23 13:55:00,21.39,21.52,21.33,21.52,42400.0,17.4523,17.5584,17.4034,17.5584,42400.0
2009-01-23 14:00:00,21.52,21.55,21.45,21.45,49400.0,17.5584,17.5829,17.5013,17.5013,49400.0
2009-01-23 14:05:00,21.44,21.52,21.44,21.49,33700.0,17.4931,17.5584,17.4931,17.5339,33700.0
2009-01-23 14:10:00,21.47,21.48,21.38,21.39,23300.0,17.5176,17.5258,17.4442,17.4523,23300.0
2009-01-23 14:15:00,21.39,21.47,21.33,21.42,21100.0,17.4523,17.5176,17.4034,17.4768,21100.0
2009-01-23 14:20:00,21.4,21.62,21.39,21.59,68800.0,17.4605,17.64,17.4523,17.6155,68800.0
2009-01-23 14:25:00,21.58,21.64,21.46,21.48,24500.0,17.6073,17.6563,17.5094,17.5258,24500.0
2009-01-23 14:30:00,21.49,21.51,21.27,21.29,43500.0,17.5339,17.5502,17.3544,17.3707,43500.0
2009-01-23 14:35:00,21.28,21.37,21.27,21.32,20000.0,17.3626,17.436,17.3544,17.3952,20000.0
2009-01-23 14:40:00,21.33,21.42,21.26,21.33,67100.0,17.4034,17.4768,17.3463,17.4034,67100.0
2009-01-23 14:45:00,21.33,21.41,21.27,21.36,43200.0,17.4034,17.4686,17.3544,17.4278,43200.0
2009-01-23 14:50:00,21.35,21.35,21.17,21.2,69200.0,17.4197,17.4197,17.2728,17.2973,69200.0
2009-01-23 14:55:00,21.21,21.23,21.1,21.17,290200.0,17.3055,17.3218,17.2157,17.2728,290200.0
2009-01-23 15:00:00,21.17,21.33,21.12,21.3,217700.0,17.2728,17.4034,17.232,17.3789,217700.0
2009-01-23 15:05:00,21.3,21.37,21.12,21.12,35800.0,17.3789,17.436,17.232,17.232,35800.0
2009-01-23 15:10:00,21.1,21.22,21.07,21.12,56900.0,17.2157,17.3136,17.1912,17.232,56900.0
2009-01-23 15:15:00,21.12,21.25,21.08,21.22,40700.0,17.232,17.3381,17.1994,17.3136,40700.0
2009-01-23 15:20:00,21.22,21.34,21.15,21.29,44000.0,17.3136,17.4115,17.2565,17.3707,44000.0
2009-01-23 15:25:00,21.27,21.35,21.15,21.17,27300.0,17.3544,17.4197,17.2565,17.2728,27300.0
2009-01-23 15:30:00,21.16,21.19,21.08,21.14,57900.0,17.2647,17.2891,17.1994,17.2483,57900.0
2009-01-23 15:35:00,21.13,21.28,21.1,21.26,68600.0,17.2402,17.3626,17.2157,17.3463,68600.0
2009-01-23 15:40:00,21.27,21.33,21.2,21.21,69000.0,17.3544,17.4034,17.2973,17.3055,69000.0
2009-01-23 15:45:00,21.22,21.26,21.18,21.26,50100.0,17.3136,17.3463,17.281,17.3463,50100.0
2009-01-23 15:50:00,21.26,21.35,21.23,21.28,94000.0,17.3463,17.4197,17.3218,17.3626,94000.0
2009-01-23 15:55:00,21.28,21.34,21.27,21.27,141400.0,17.3626,17.4115,17.3544,17.3544,141400.0
2009-01-26 09:30:00,21.58,21.85,21.25,21.57,58800.0,17.6073,17.8276,17.3381,17.5992,58800.0
2009-01-26 09:35:00,21.55,21.56,21.2,21.41,38100.0,17.5829,17.591,17.2973,17.4686,38100.0
2009-01-26 09:40:00,21.39,21.6,21.23,21.52,293900.0,17.4523,17.6237,17.3218,17.5584,293900.0
2009-01-26 09:45:00,21.53,21.59,21.3,21.3,50700.0,17.5665,17.6155,17.3789,17.3789,50700.0
2009-01-26 09:50:00,21.33,21.35,21.19,21.25,61800.0,17.4034,17.4197,17.2891,17.3381,61800.0
2009-01-26 09:55:00,21.26,21.29,21.13,21.17,45700.0,17.3463,17.3707,17.2402,17.2728,45700.0
2009-01-26 10:00:00,21.18,21.59,21.18,21.43,113800.0,17.281,17.6155,17.281,17.485,113800.0
2009-01-26 10:05:00,21.45,21.5,21.35,21.45,90000.0,17.5013,17.5421,17.4197,17.5013,90000.0
2009-01-26 10:10:00,21.47,21.52,21.26,21.39,63300.0,17.5176,17.5584,17.3463,17.4523,63300.0
2009-01-26 10:15:00,21.33,21.49,21.33,21.42,28500.0,17.4034,17.5339,17.4034,17.4768,28500.0
2009-01-26 10:20:00,21.41,21.6,21.38,21.6,34600.0,17.4686,17.6237,17.4442,17.6237,34600.0
2009-01-26 10:25:00,21.6,21.65,21.43,21.43,25600.0,17.6237,17.6645,17.485,17.485,25600.0
2009-01-26 10:30:00,21.43,21.51,21.38,21.5,55400.0,17.485,17.5502,17.4442,17.5421,55400.0
2009-01-26 10:35:00,21.5,21.5,21.34,21.37,188800.0,17.5421,17.5421,17.4115,17.436,188800.0
2009-01-26 10:40:00,21.36,21.46,21.32,21.37,65600.0,17.4278,17.5094,17.3952,17.436,65600.0
2009-01-26 10:45:00,21.36,21.47,21.36,21.45,38100.0,17.4278,17.5176,17.4278,17.5013,38100.0
2009-01-26 10:50:00,21.43,21.46,21.4,21.41,19200.0,17.485,17.5094,17.4605,17.4686,19200.0
2009-01-26 10:55:00,21.42,21.45,21.31,21.34,20900.0,17.4768,17.5013,17.387,17.4115,20900.0
2009-01-26 11:00:00,21.33,21.4,21.31,21.38,24800.0,17.4034,17.4605,17.387,17.4442,24800.0
2009-01-26 11:05:00,21.36,21.41,21.35,21.4,61500.0,17.4278,17.4686,17.4197,17.4605,61500.0
2009-01-26 11:10:00,21.41,21.44,21.39,21.4,27300.0,17.4686,17.4931,17.4523,17.4605,27300.0
2009-01-26 11:15:00,21.39,21.45,21.3,21.31,18800.0,17.4523,17.5013,17.3789,17.387,18800.0
2009-01-26 11:20:00,21.32,21.41,21.28,21.39,80700.0,17.3952,17.4686,17.3626,17.4523,80700.0
2009-01-26 11:25:00,21.39,21.47,21.37,21.47,20100.0,17.4523,17.5176,17.436,17.5176,20100.0
2009-01-26 11:30:00,21.47,21.49,21.44,21.46,16100.0,17.5176,17.5339,17.4931,17.5094,16100.0
2009-01-26 11:35:00,21.46,21.51,21.45,21.47,26600.0,17.5094,17.5502,17.5013,17.5176,26600.0
2009-01-26 11:40:00,21.47,21.47,21.35,21.37,10700.0,17.5176,17.5176,17.4197,17.436,10700.0
2009-01-26 11:45:00,21.38,21.41,21.24,21.25,11000.0,17.4442,17.4686,17.3299,17.3381,11000.0
2009-01-26 11:50:00,21.27,21.27,21.2,21.23,13300.0,17.3544,17.3544,17.2973,17.3218,13300.0
2009-01-26 11:55:00,21.23,21.3,21.21,21.27,18600.0,17.3218,17.3789,17.3055,17.3544,18600.0
2009-01-26 12:00:00,21.28,21.39,21.28,21.37,21100.0,17.3626,17.4523,17.3626,17.436,21100.0
2009-01-26 12:05:00,21.37,21.39,21.35,21.36,4300.0,17.436,17.4523,17.4197,17.4278,4300.0
2009-01-26 12:10:00,21.35,21.36,21.28,21.3,9800.0,17.4197,17.4278,17.3626,17.3789,9800.0
2009-01-26 12:15:00,21.3,21.32,21.24,21.28,25000.0,17.3789,17.3952,17.3299,17.3626,25000.0
2009-01-26 12:20:00,21.28,21.44,21.28,21.37,171700.0,17.3626,17.4931,17.3626,17.436,171700.0
2009-01-26 12:25:00,21.37,21.45,21.35,21.42,39900.0,17.436,17.5013,17.4197,17.4768,39900.0
2009-01-26 12:30:00,21.42,21.45,21.31,21.34,49000.0,17.4768,17.5013,17.387,17.4115,49000.0
2009-01-26 12:35:00,21.33,21.4,21.3,21.37,62400.0,17.4034,17.4605,17.3789,17.436,62400.0
2009-01-26 12:40:00,21.38,21.44,21.37,21.42,117000.0,17.4442,17.4931,17.436,17.4768,117000.0
2009-01-26 12:45:00,21.4,21.53,21.4,21.43,22600.0,17.4605,17.5665,17.4605,17.485,22600.0
2009-01-26 12:50:00,21.44,21.55,21.38,21.54,21900.0,17.4931,17.5829,17.4442,17.5747,21900.0
2009-01-26 12:55:00,21.54,21.56,21.42,21.45,55900.0,17.5747,17.591,17.4768,17.5013,55900.0
2009-01-26 13:00:00,21.44,21.52,21.42,21.47,18700.0,17.4931,17.5584,17.4768,17.5176,18700.0
2009-01-26 13:05:00,21.46,21.46,21.25,21.28,24300.0,17.5094,17.5094,17.3381,17.3626,24300.0
2009-01-26 13:10:00,21.29,21.34,21.19,21.19,19300.0,17.3707,17.4115,17.2891,17.2891,19300.0
2009-01-26 13:15:00,21.18,21.29,21.18,21.25,19200.0,17.281,17.3707,17.281,17.3381,19200.0
2009-01-26 13:20:00,21.22,21.26,21.07,21.19,38200.0,17.3136,17.3463,17.1912,17.2891,38200.0
2009-01-26 13:25:00,21.2,21.2,21.03,21.11,67800.0,17.2973,17.2973,17.1586,17.2239,67800.0
2009-01-26 13:30:00,21.1,21.15,20.98,20.98,148100.0,17.2157,17.2565,17.1178,17.1178,148100.0
2009-01-26 13:35:00,20.99,21.1,20.98,21.01,59800.0,17.126,17.2157,17.1178,17.1423,59800.0
2009-01-26 13:40:00,21.0,21.15,20.98,21.15,28100.0,17.1341,17.2565,17.1178,17.2565,28100.0
2009-01-26 13:45:00,21.15,21.15,20.99,20.99,21500.0,17.2565,17.2565,17.126,17.126,21500.0
2009-01-26 13:50:00,20.99,21.0,20.78,20.88,39100.0,17.126,17.1341,16.9546,17.0362,39100.0
2009-01-26 13:55:00,20.87,20.89,20.78,20.85,20400.0,17.028,17.0444,16.9546,17.0117,20400.0
2009-01-26 14:00:00,20.86,20.88,20.75,20.8,85100.0,17.0199,17.0362,16.9301,16.9709,85100.0
2009-01-26 14:05:00,20.81,20.82,20.71,20.77,49000.0,16.9791,16.9873,16.8975,16.9465,49000.0
2009-01-26 14:10:00,20.77,20.79,20.59,20.62,79700.0,16.9465,16.9628,16.7996,16.8241,79700.0
2009-01-26 14:15:00,20.62,20.64,20.54,20.62,74800.0,16.8241,16.8404,16.7588,16.8241,74800.0
2009-01-26 14:20:00,20.63,20.77,20.6,20.7,68700.0,16.8322,16.9465,16.8078,16.8893,68700.0
2009-01-26 14:25:00,20.7,20.8,20.66,20.78,40300.0,16.8893,16.9709,16.8567,16.9546,40300.0
2009-01-26 14:30:00,20.79,20.85,20.72,20.84,52300.0,16.9628,17.0117,16.9057,17.0036,52300.0
2009-01-26 14:35:00,20.84,20.9,20.8,20.83,26000.0,17.0036,17.0525,16.9709,16.9954,26000.0
2009-01-26 14:40:00,20.83,20.87,20.73,20.78,25900.0,16.9954,17.028,16.9138,16.9546,25900.0
2009-01-26 14:45:00,20.78,20.94,20.71,20.92,37900.0,16.9546,17.0852,16.8975,17.0688,37900.0
2009-01-26 14:50:00,20.92,20.98,20.86,20.96,19200.0,17.0688,17.1178,17.0199,17.1015,19200.0
2009-01-26 14:55:00,20.95,21.03,20.9,21.0,27700.0,17.0933,17.1586,17.0525,17.1341,27700.0
2009-01-26 15:00:00,21.0,21.12,20.99,21.01,28000.0,17.1341,17.232,17.126,17.1423,28000.0
2009-01-26 15:05:00,21.01,21.14,21.01,21.14,23400.0,17.1423,17.2483,17.1423,17.2483,23400.0
2009-01-26 15:10:00,21.15,21.21,21.09,21.11,55700.0,17.2565,17.3055,17.2075,17.2239,55700.0
2009-01-26 15:15:00,21.09,21.11,21.0,21.11,45700.0,17.2075,17.2239,17.1341,17.2239,45700.0
2009-01-26 15:20:00,21.1,21.16,21.05,21.1,33000.0,17.2157,17.2647,17.1749,17.2157,33000.0
2009-01-26 15:25:00,21.1,21.27,21.1,21.26,47700.0,17.2157,17.3544,17.2157,17.3463,47700.0
2009-01-26 15:30:00,21.26,21.28,21.17,21.22,70600.0,17.3463,17.3626,17.2728,17.3136,70600.0
2009-01-26 15:35:00,21.22,21.33,21.13,21.13,74900.0,17.3136,17.4034,17.2402,17.2402,74900.0
2009-01-26 15:40:00,21.14,21.2,20.96,21.08,85400.0,17.2483,17.2973,17.1015,17.1994,85400.0
2009-01-26 15:45:00,21.08,21.15,20.99,21.08,85200.0,17.1994,17.2565,17.126,17.1994,85200.0
2009-01-26 15:50:00,21.08,21.16,21.03,21.11,94000.0,17.1994,17.2647,17.1586,17.2239,94000.0
2009-01-26 15:55:00,21.11,21.14,21.02,21.05,150100.0,17.2239,17.2483,17.1504,17.1749,150100.0
2009-01-27 09:30:00,21.3,21.44,20.91,21.4,22500.0,17.3789,17.4931,17.0607,17.4605,22500.0
2009-01-27 09:35:00,21.41,21.73,21.41,21.71,27200.0,17.4686,17.7297,17.4686,17.7134,27200.0
2009-01-27 09:40:00,21.71,21.75,21.61,21.61,15900.0,17.7134,17.746,17.6318,17.6318,15900.0
2009-01-27 09:45:00,21.61,21.69,21.54,21.59,38100.0,17.6318,17.6971,17.5747,17.6155,38100.0
2009-01-27 09:50:00,21.59,21.76,21.59,21.7,81000.0,17.6155,17.7542,17.6155,17.7053,81000.0
2009-01-27 09:55:00,21.7,21.84,21.66,21.7,37100.0,17.7053,17.8195,17.6726,17.7053,37100.0
2009-01-27 10:00:00,21.68,21.74,21.63,21.71,124800.0,17.6889,17.7379,17.6481,17.7134,124800.0
2009-01-27 10:05:00,21.71,21.71,21.31,21.43,58100.0,17.7134,17.7134,17.387,17.485,58100.0
2009-01-27 10:10:00,21.42,21.49,21.32,21.4,37100.0,17.4768,17.5339,17.3952,17.4605,37100.0
2009-01-27 10:15:00,21.4,21.47,21.38,21.46,29900.0,17.4605,17.5176,17.4442,17.5094,29900.0
2009-01-27 10:20:00,21.45,21.61,21.43,21.55,27900.0,17.5013,17.6318,17.485,17.5829,27900.0
2009-01-27 10:25:00,21.56,21.58,21.53,21.54,34700.0,17.591,17.6073,17.5665,17.5747,34700.0
2009-01-27 10:30:00,21.54,21.59,21.49,21.58,47100.0,17.5747,17.6155,17.5339,17.6073,47100.0
2009-01-27 10:35:00,21.58,21.63,21.52,21.52,44900.0,17.6073,17.6481,17.5584,17.5584,44900.0
2009-01-27 10:40:00,21.52,21.59,21.51,21.51,72000.0,17.5584,17.6155,17.5502,17.5502,72000.0
2009-01-27 10:45:00,21.51,21.59,21.49,21.56,143100.0,17.5502,17.6155,17.5339,17.591,143100.0
2009-01-27 10:50:00,21.55,21.59,21.51,21.56,265700.0,17.5829,17.6155,17.5502,17.591,265700.0
2009-01-27 10:55:00,21.56,21.63,21.5,21.58,217800.0,17.591,17.6481,17.5421,17.6073,217800.0
2009-01-27 11:00:00,21.58,21.6,21.45,21.46,42600.0,17.6073,17.6237,17.5013,17.5094,42600.0
2009-01-27 11:05:00,21.46,21.6,21.43,21.58,44900.0,17.5094,17.6237,17.485,17.6073,44900.0
2009-01-27 11:10:00,21.57,21.6,21.55,21.58,19800.0,17.5992,17.6237,17.5829,17.6073,19800.0
2009-01-27 11:15:00,21.58,21.79,21.58,21.74,40800.0,17.6073,17.7787,17.6073,17.7379,40800.0
2009-01-27 11:20:00,21.71,21.73,21.66,21.7,23900.0,17.7134,17.7297,17.6726,17.7053,23900.0
2009-01-27 11:25:00,21.71,21.77,21.69,21.77,25200.0,17.7134,17.7624,17.6971,17.7624,25200.0
2009-01-27 11:30:00,21.77,21.8,21.57,21.57,30000.0,17.7624,17.7868,17.5992,17.5992,30000.0
2009-01-27 11:35:00,21.58,21.61,21.54,21.54,26100.0,17.6073,17.6318,17.5747,17.5747,26100.0
2009-01-27 11:40:00,21.54,21.54,21.43,21.51,30200.0,17.5747,17.5747,17.485,17.5502,30200.0
2009-01-27 11:45:00,21.5,21.66,21.49,21.63,28300.0,17.5421,17.6726,17.5339,17.6481,28300.0
2009-01-27 11:50:00,21.63,21.65,21.58,21.64,13200.0,17.6481,17.6645,17.6073,17.6563,13200.0
2009-01-27 11:55:00,21.63,21.67,21.53,21.56,20700.0,17.6481,17.6808,17.5665,17.591,20700.0
2009-01-27 12:00:00,21.57,21.61,21.49,21.53,36700.0,17.5992,17.6318,17.5339,17.5665,36700.0
2009-01-27 12:05:00,21.54,21.58,21.49,21.51,35500.0,17.5747,17.6073,17.5339,17.5502,35500.0
2009-01-27 12:10:00,21.53,21.61,21.51,21.55,36600.0,17.5665,17.6318,17.5502,17.5829,36600.0
2009-01-27 12:15:00,21.55,21.66,21.54,21.66,34500.0,17.5829,17.6726,17.5747,17.6726,34500.0
2009-01-27 12:20:00,21.65,21.73,21.62,21.7,35500.0,17.6645,17.7297,17.64,17.7053,35500.0
2009-01-27 12:25:00,21.7,21.9,21.67,21.84,37700.0,17.7053,17.8684,17.6808,17.8195,37700.0
2009-01-27 12:30:00,21.83,21.86,21.78,21.78,17100.0,17.8113,17.8358,17.7705,17.7705,17100.0
2009-01-27 12:35:00,21.78,21.83,21.78,21.83,23300.0,17.7705,17.8113,17.7705,17.8113,23300.0
2009-01-27 12:40:00,21.83,21.87,21.77,21.78,31000.0,17.8113,17.844,17.7624,17.7705,31000.0
2009-01-27 12:45:00,21.78,21.8,21.71,21.8,19900.0,17.7705,17.7868,17.7134,17.7868,19900.0
2009-01-27 12:50:00,21.8,21.86,21.76,21.84,29500.0,17.7868,17.8358,17.7542,17.8195,29500.0
2009-01-27 12:55:00,21.86,21.93,21.85,21.88,28500.0,17.8358,17.8929,17.8276,17.8521,28500.0
2009-01-27 13:00:00,21.86,21.91,21.8,21.81,38400.0,17.8358,17.8766,17.7868,17.795,38400.0
2009-01-27 13:05:00,21.81,21.82,21.68,21.74,33300.0,17.795,17.8032,17.6889,17.7379,33300.0
2009-01-27 13:10:00,21.74,21.85,21.72,21.8,33300.0,17.7379,17.8276,17.7216,17.7868,33300.0
2009-01-27 13:15:00,21.81,21.87,21.81,21.84,30800.0,17.795,17.844,17.795,17.8195,30800.0
2009-01-27 13:20:00,21.83,21.97,21.83,21.97,31400.0,17.8113,17.9255,17.8113,17.9255,31400.0
2009-01-27 13:25:00,21.98,21.98,21.78,21.83,46700.0,17.9337,17.9337,17.7705,17.8113,46700.0
2009-01-27 13:30:00,21.82,21.82,21.73,21.78,32500.0,17.8032,17.8032,17.7297,17.7705,32500.0
2009-01-27 13:35:00,21.78,21.84,21.74,21.79,39600.0,17.7705,17.8195,17.7379,17.7787,39600.0
2009-01-27 13:40:00,21.79,21.92,21.79,21.89,57000.0,17.7787,17.8848,17.7787,17.8603,57000.0
2009-01-27 13:45:00,21.88,21.94,21.76,21.8,62600.0,17.8521,17.9011,17.7542,17.7868,62600.0
2009-01-27 13:50:00,21.8,21.85,21.77,21.82,48200.0,17.7868,17.8276,17.7624,17.8032,48200.0
2009-01-27 13:55:00,21.81,21.83,21.75,21.77,103300.0,17.795,17.8113,17.746,17.7624,103300.0
2009-01-27 14:00:00,21.77,21.9,21.74,21.86,88400.0,17.7624,17.8684,17.7379,17.8358,88400.0
2009-01-27 14:05:00,21.85,21.87,21.72,21.8,53500.0,17.8276,17.844,17.7216,17.7868,53500.0
2009-01-27 14:10:00,21.78,21.87,21.75,21.82,49200.0,17.7705,17.844,17.746,17.8032,49200.0
2009-01-27 14:15:00,21.81,21.98,21.77,21.97,55300.0,17.795,17.9337,17.7624,17.9255,55300.0
2009-01-27 14:20:00,21.97,22.0,21.94,21.98,82700.0,17.9255,17.95,17.9011,17.9337,82700.0
2009-01-27 14:25:00,21.98,22.04,21.93,21.97,177500.0,17.9337,17.9827,17.8929,17.9255,177500.0
2009-01-27 14:30:00,21.98,21.99,21.82,21.88,105900.0,17.9337,17.9419,17.8032,17.8521,105900.0
2009-01-27 14:35:00,21.87,22.08,21.87,21.98,56500.0,17.844,18.0153,17.844,17.9337,56500.0
2009-01-27 14:40:00,21.98,22.03,21.94,21.95,36400.0,17.9337,17.9745,17.9011,17.9092,36400.0
2009-01-27 14:45:00,21.95,21.96,21.88,21.93,37600.0,17.9092,17.9174,17.8521,17.8929,37600.0
2009-01-27 14:50:00,21.93,22.06,21.93,22.04,42200.0,17.8929,17.999,17.8929,17.9827,42200.0
2009-01-27 14:55:00,22.05,22.06,22.0,22.02,23300.0,17.9908,17.999,17.95,17.9663,23300.0
2009-01-27 15:00:00,22.03,22.09,21.87,21.95,82500.0,17.9745,18.0235,17.844,17.9092,82500.0
2009-01-27 15:05:00,21.96,22.02,21.87,22.02,56100.0,17.9174,17.9663,17.844,17.9663,56100.0
2009-01-27 15:10:00,22.03,22.05,21.96,21.99,57400.0,17.9745,17.9908,17.9174,17.9419,57400.0
2009-01-27 15:15:00,21.99,22.03,21.98,22.02,35400.0,17.9419,17.9745,17.9337,17.9663,35400.0
2009-01-27 15:20:00,22.01,22.1,22.0,22.06,41500.0,17.9582,18.0316,17.95,17.999,41500.0
2009-01-27 15:25:00,22.05,22.18,22.0,22.12,51900.0,17.9908,18.0969,17.95,18.0479,51900.0
2009-01-27 15:30:00,22.13,22.13,22.0,22.02,79800.0,18.0561,18.0561,17.95,17.9663,79800.0
2009-01-27 15:35:00,22.03,22.07,22.0,22.07,53100.0,17.9745,18.0071,17.95,18.0071,53100.0
2009-01-27 15:40:00,22.06,22.15,22.04,22.09,86400.0,17.999,18.0724,17.9827,18.0235,86400.0
2009-01-27 15:45:00,22.1,22.12,22.01,22.06,63000.0,18.0316,18.0479,17.9582,17.999,63000.0
2009-01-27 15:50:00,22.06,22.07,22.02,22.04,83100.0,17.999,18.0071,17.9663,17.9827,83100.0
2009-01-27 15:55:00,22.04,22.05,22.03,22.04,184500.0,17.9827,17.9908,17.9745,17.9827,184500.0
2009-01-28 09:30:00,22.19,22.5,22.16,22.32,32700.0,18.105,18.358,18.0806,18.2111,32700.0
2009-01-28 09:35:00,22.29,23.0,22.25,22.67,53000.0,18.1866,18.7659,18.154,18.4967,53000.0
2009-01-28 09:40:00,22.64,22.76,22.45,22.45,20300.0,18.4722,18.5701,18.3172,18.3172,20300.0
2009-01-28 09:45:00,22.51,22.59,22.4,22.58,16500.0,18.3661,18.4314,18.2764,18.4233,16500.0
2009-01-28 09:50:00,22.58,22.7,22.53,22.55,83600.0,18.4233,18.5212,18.3825,18.3988,83600.0
2009-01-28 09:55:00,22.55,22.63,22.48,22.51,42000.0,18.3988,18.464,18.3417,18.3661,42000.0
2009-01-28 10:00:00,22.51,22.64,22.46,22.47,42200.0,18.3661,18.4722,18.3253,18.3335,42200.0
2009-01-28 10:05:00,22.47,22.53,22.33,22.43,42900.0,18.3335,18.3825,18.2193,18.3009,42900.0
2009-01-28 10:10:00,22.44,22.49,22.34,22.42,37300.0,18.309,18.3498,18.2274,18.2927,37300.0
2009-01-28 10:15:00,22.41,22.42,22.28,22.41,53000.0,18.2845,18.2927,18.1785,18.2845,53000.0
2009-01-28 10:20:00,22.4,22.46,22.37,22.37,28400.0,18.2764,18.3253,18.2519,18.2519,28400.0
2009-01-28 10:25:00,22.37,22.48,22.35,22.47,33300.0,18.2519,18.3417,18.2356,18.3335,33300.0
2009-01-28 10:30:00,22.47,22.62,22.45,22.55,44700.0,18.3335,18.4559,18.3172,18.3988,44700.0
2009-01-28 10:35:00,22.55,22.65,22.5,22.55,59000.0,18.3988,18.4804,18.358,18.3988,59000.0
2009-01-28 10:40:00,22.54,22.62,22.49,22.59,38300.0,18.3906,18.4559,18.3498,18.4314,38300.0
2009-01-28 10:45:00,22.6,22.69,22.58,22.68,47800.0,18.4396,18.513,18.4233,18.5048,47800.0
2009-01-28 10:50:00,22.68,22.7,22.55,22.61,43300.0,18.5048,18.5212,18.3988,18.4477,43300.0
2009-01-28 10:55:00,22.6,22.66,22.58,22.66,19100.0,18.4396,18.4885,18.4233,18.4885,19100.0
2009-01-28 11:00:00,22.66,22.75,22.66,22.72,21800.0,18.4885,18.562,18.4885,18.5375,21800.0
2009-01-28 11:05:00,22.71,22.84,22.67,22.81,27000.0,18.5293,18.6354,18.4967,18.6109,27000.0
2009-01-28 11:10:00,22.81,22.96,22.76,22.95,111800.0,18.6109,18.7333,18.5701,18.7251,111800.0
2009-01-28 11:15:00,22.93,23.0,22.87,22.94,65000.0,18.7088,18.7659,18.6599,18.717,65000.0
2009-01-28 11:20:00,22.94,23.16,22.94,23.15,56000.0,18.717,18.8965,18.717,18.8883,56000.0
2009-01-28 11:25:00,23.15,23.23,23.04,23.05,40800.0,18.8883,18.9536,18.7986,18.8067,40800.0
2009-01-28 11:30:00,23.06,23.09,22.97,23.02,30600.0,18.8149,18.8394,18.7415,18.7823,30600.0
2009-01-28 11:35:00,23.0,23.09,22.95,22.98,40100.0,18.7659,18.8394,18.7251,18.7496,40100.0
2009-01-28 11:40:00,22.98,23.0,22.86,22.9,125400.0,18.7496,18.7659,18.6517,18.6843,125400.0
2009-01-28 11:45:00,22.91,22.97,22.88,22.92,27800.0,18.6925,18.7415,18.668,18.7007,27800.0
2009-01-28 11:50:00,22.92,23.0,22.92,22.95,21700.0,18.7007,18.7659,18.7007,18.7251,21700.0
2009-01-28 11:55:00,22.96,23.01,22.94,22.95,17300.0,18.7333,18.7741,18.717,18.7251,17300.0
2009-01-28 12:00:00,22.96,23.04,22.93,23.04,39200.0,18.7333,18.7986,18.7088,18.7986,39200.0
2009-01-28 12:05:00,23.05,23.06,22.97,23.0,16500.0,18.8067,18.8149,18.7415,18.7659,16500.0
2009-01-28 12:10:00,23.01,23.06,22.97,23.02,30900.0,18.7741,18.8149,18.7415,18.7823,30900.0
2009-01-28 12:15:00,23.03,23.03,22.98,22.99,36100.0,18.7904,18.7904,18.7496,18.7578,36100.0
2009-01-28 12:20:00,23.0,23.16,23.0,23.14,21500.0,18.7659,18.8965,18.7659,18.8802,21500.0
2009-01-28 12:25:00,23.14,23.15,23.09,23.1,21800.0,18.8802,18.8883,18.8394,18.8475,21800.0
2009-01-28 12:30:00,23.09,23.09,23.0,23.04,24300.0,18.8394,18.8394,18.7659,18.7986,24300.0
2009-01-28 12:35:00,23.03,23.06,22.99,23.02,21700.0,18.7904,18.8149,18.7578,18.7823,21700.0
2009-01-28 12:40:00,23.02,23.02,22.99,23.01,11500.0,18.7823,18.7823,18.7578,18.7741,11500.0
2009-01-28 12:45:00,23.02,23.06,22.99,23.02,21100.0,18.7823,18.8149,18.7578,18.7823,21100.0
2009-01-28 12:50:00,23.03,23.06,23.01,23.06,15200.0,18.7904,18.8149,18.7741,18.8149,15200.0
2009-01-28 12:55:00,23.06,23.08,23.04,23.05,11100.0,18.8149,18.8312,18.7986,18.8067,11100.0
2009-01-28 13:00:00,23.05,23.05,22.96,23.01,29200.0,18.8067,18.8067,18.7333,18.7741,29200.0
2009-01-28 13:05:00,23.01,23.14,23.0,23.09,25200.0,18.7741,18.8802,18.7659,18.8394,25200.0
2009-01-28 13:10:00,23.08,23.17,23.08,23.15,33200.0,18.8312,18.9046,18.8312,18.8883,33200.0
2009-01-28 13:15:00,23.15,23.16,23.06,23.13,19700.0,18.8883,18.8965,18.8149,18.872,19700.0
2009-01-28 13:20:00,23.13,23.23,23.12,23.22,24400.0,18.872,18.9536,18.8638,18.9454,24400.0
2009-01-28 13:25:00,23.23,23.33,23.18,23.29,52200.0,18.9536,19.0352,18.9128,19.0025,52200.0
2009-01-28 13:30:00,23.3,23.37,23.29,23.29,56300.0,19.0107,19.0678,19.0025,19.0025,56300.0
2009-01-28 13:35:00,23.28,23.31,23.23,23.3,37400.0,18.9944,19.0189,18.9536,19.0107,37400.0
2009-01-28 13:40:00,23.3,23.36,23.29,23.36,29100.0,19.0107,19.0597,19.0025,19.0597,29100.0
2009-01-28 13:45:00,23.37,23.38,23.31,23.31,24300.0,19.0678,19.076,19.0189,19.0189,24300.0
2009-01-28 13:50:00,23.33,23.36,23.26,23.27,54500.0,19.0352,19.0597,18.9781,18.9862,54500.0
2009-01-28 13:55:00,23.26,23.3,23.25,23.26,23700.0,18.9781,19.0107,18.9699,18.9781,23700.0
2009-01-28 14:00:00,23.27,23.3,23.27,23.28,14400.0,18.9862,19.0107,18.9862,18.9944,14400.0
2009-01-28 14:05:00,23.27,23.33,23.24,23.31,27000.0,18.9862,19.0352,18.9618,19.0189,27000.0
2009-01-28 14:10:00,23.31,23.42,23.3,23.39,16400.0,19.0189,19.1086,19.0107,19.0841,16400.0
2009-01-28 14:15:00,23.39,23.53,23.23,23.49,73400.0,19.0841,19.1984,18.9536,19.1657,73400.0
2009-01-28 14:20:00,23.49,23.55,23.25,23.31,80400.0,19.1657,19.2147,18.9699,19.0189,80400.0
2009-01-28 14:25:00,23.32,23.36,23.25,23.34,50300.0,19.027,19.0597,18.9699,19.0433,50300.0
2009-01-28 14:30:00,23.34,23.38,23.16,23.19,63500.0,19.0433,19.076,18.8965,18.921,63500.0
2009-01-28 14:35:00,23.17,23.22,23.1,23.22,55900.0,18.9046,18.9454,18.8475,18.9454,55900.0
2009-01-28 14:40:00,23.22,23.4,23.18,23.35,63100.0,18.9454,19.0923,18.9128,19.0515,63100.0
2009-01-28 14:45:00,23.34,23.36,23.25,23.32,45700.0,19.0433,19.0597,18.9699,19.027,45700.0
2009-01-28 14:50:00,23.31,23.31,23.22,23.25,57200.0,19.0189,19.0189,18.9454,18.9699,57200.0
2009-01-28 14:55:00,23.25,23.44,23.25,23.44,53700.0,18.9699,19.1249,18.9699,19.1249,53700.0
2009-01-28 15:00:00,23.45,23.5,23.35,23.38,75800.0,19.1331,19.1739,19.0515,19.076,75800.0
2009-01-28 15:05:00,23.37,23.42,23.12,23.27,99800.0,19.0678,19.1086,18.8638,18.9862,99800.0
2009-01-28 15:10:00,23.26,23.3,23.14,23.15,85200.0,18.9781,19.0107,18.8802,18.8883,85200.0
2009-01-28 15:15:00,23.14,23.3,23.14,23.27,53300.0,18.8802,19.0107,18.8802,18.9862,53300.0
2009-01-28 15:20:00,23.28,23.3,23.14,23.22,48700.0,18.9944,19.0107,18.8802,18.9454,48700.0
2009-01-28 15:25:00,23.23,23.23,23.06,23.16,79100.0,18.9536,18.9536,18.8149,18.8965,79100.0
2009-01-28 15:30:00,23.15,23.2,23.05,23.16,84600.0,18.8883,18.9291,18.8067,18.8965,84600.0
2009-01-28 15:35:00,23.16,23.3,23.13,23.2,124400.0,18.8965,19.0107,18.872,18.9291,124400.0
2009-01-28 15:40:00,23.19,23.31,23.18,23.24,113600.0,18.921,19.0189,18.9128,18.9618,113600.0
2009-01-28 15:45:00,23.25,23.41,23.22,23.39,113500.0,18.9699,19.1005,18.9454,19.0841,113500.0
2009-01-28 15:50:00,23.39,23.44,23.35,23.43,125700.0,19.0841,19.1249,19.0515,19.1168,125700.0
2009-01-28 15:55:00,23.45,23.49,23.36,23.39,226900.0,19.1331,19.1657,19.0597,19.0841,226900.0
2009-01-29 09:30:00,22.74,23.22,22.74,22.96,18400.0,18.5538,18.9454,18.5538,18.7333,18400.0
2009-01-29 09:35:00,22.96,23.08,22.7,22.7,22900.0,18.7333,18.8312,18.5212,18.5212,22900.0
2009-01-29 09:40:00,22.75,22.77,22.58,22.64,33800.0,18.562,18.5783,18.4233,18.4722,33800.0
2009-01-29 09:45:00,22.64,22.75,22.6,22.63,26000.0,18.4722,18.562,18.4396,18.464,26000.0
2009-01-29 09:50:00,22.64,22.69,22.53,22.69,15600.0,18.4722,18.513,18.3825,18.513,15600.0
2009-01-29 09:55:00,22.71,22.74,22.6,22.64,32000.0,18.5293,18.5538,18.4396,18.4722,32000.0
2009-01-29 10:00:00,22.63,22.77,22.55,22.7,77000.0,18.464,18.5783,18.3988,18.5212,77000.0
2009-01-29 10:05:00,22.71,22.98,22.7,22.94,234800.0,18.5293,18.7496,18.5212,18.717,234800.0
2009-01-29 10:10:00,22.93,22.99,22.74,22.95,46500.0,18.7088,18.7578,18.5538,18.7251,46500.0
2009-01-29 10:15:00,22.94,23.06,22.91,23.0,115800.0,18.717,18.8149,18.6925,18.7659,115800.0
2009-01-29 10:20:00,23.0,23.03,22.85,22.91,47500.0,18.7659,18.7904,18.6435,18.6925,47500.0
2009-01-29 10:25:00,22.88,23.03,22.87,23.02,40500.0,18.668,18.7904,18.6599,18.7823,40500.0
2009-01-29 10:30:00,23.02,23.11,22.96,23.09,83400.0,18.7823,18.8557,18.7333,18.8394,83400.0
2009-01-29 10:35:00,23.08,23.14,23.06,23.11,47800.0,18.8312,18.8802,18.8149,18.8557,47800.0
2009-01-29 10:40:00,23.11,23.13,23.02,23.11,79900.0,18.8557,18.872,18.7823,18.8557,79900.0
2009-01-29 10:45:00,23.12,23.14,23.02,23.03,51800.0,18.8638,18.8802,18.7823,18.7904,51800.0
2009-01-29 10:50:00,23.04,23.2,22.99,23.17,29000.0,18.7986,18.9291,18.7578,18.9046,29000.0
2009-01-29 10:55:00,23.18,23.3,23.12,23.25,41100.0,18.9128,19.0107,18.8638,18.9699,41100.0
2009-01-29 11:00:00,23.24,23.28,23.07,23.07,26800.0,18.9618,18.9944,18.823,18.823,26800.0
2009-01-29 11:05:00,23.07,23.1,23.04,23.06,11500.0,18.823,18.8475,18.7986,18.8149,11500.0
2009-01-29 11:10:00,23.07,23.08,23.01,23.04,26100.0,18.823,18.8312,18.7741,18.7986,26100.0
2009-01-29 11:15:00,23.04,23.07,22.99,23.01,25300.0,18.7986,18.823,18.7578,18.7741,25300.0
2009-01-29 11:20:00,23.0,23.03,22.98,22.99,56300.0,18.7659,18.7904,18.7496,18.7578,56300.0
2009-01-29 11:25:00,22.99,23.0,22.83,22.83,14900.0,18.7578,18.7659,18.6272,18.6272,14900.0
2009-01-29 11:30:00,22.83,22.83,22.72,22.74,26400.0,18.6272,18.6272,18.5375,18.5538,26400.0
2009-01-29 11:35:00,22.75,22.75,22.71,22.71,26400.0,18.562,18.562,18.5293,18.5293,26400.0
2009-01-29 11:40:00,22.72,22.82,22.69,22.79,30200.0,18.5375,18.6191,18.513,18.5946,30200.0
2009-01-29 11:45:00,22.79,22.83,22.77,22.82,22900.0,18.5946,18.6272,18.5783,18.6191,22900.0
2009-01-29 11:50:00,22.81,22.86,22.78,22.82,12100.0,18.6109,18.6517,18.5864,18.6191,12100.0
2009-01-29 11:55:00,22.8,22.85,22.75,22.75,12100.0,18.6028,18.6435,18.562,18.562,12100.0
2009-01-29 12:00:00,22.74,22.75,22.57,22.59,25400.0,18.5538,18.562,18.4151,18.4314,25400.0
2009-01-29 12:05:00,22.6,22.64,22.58,22.59,8800.0,18.4396,18.4722,18.4233,18.4314,8800.0
2009-01-29 12:10:00,22.6,22.69,22.6,22.66,11800.0,18.4396,18.513,18.4396,18.4885,11800.0
2009-01-29 12:15:00,22.67,22.7,22.65,22.7,14900.0,18.4967,18.5212,18.4804,18.5212,14900.0
2009-01-29 12:20:00,22.69,22.75,22.67,22.68,25800.0,18.513,18.562,18.4967,18.5048,25800.0
2009-01-29 12:25:00,22.67,22.73,22.63,22.72,14300.0,18.4967,18.5456,18.464,18.5375,14300.0
2009-01-29 12:30:00,22.73,22.78,22.69,22.76,11100.0,18.5456,18.5864,18.513,18.5701,11100.0
2009-01-29 12:35:00,22.76,22.86,22.76,22.77,29900.0,18.5701,18.6517,18.5701,18.5783,29900.0
2009-01-29 12:40:00,22.75,22.77,22.65,22.67,32100.0,18.562,18.5783,18.4804,18.4967,32100.0
2009-01-29 12:45:00,22.67,22.68,22.61,22.61,12600.0,18.4967,18.5048,18.4477,18.4477,12600.0
2009-01-29 12:50:00,22.6,22.61,22.51,22.51,43800.0,18.4396,18.4477,18.3661,18.3661,43800.0
2009-01-29 12:55:00,22.51,22.52,22.37,22.38,44000.0,18.3661,18.3743,18.2519,18.2601,44000.0
2009-01-29 13:00:00,22.37,22.38,22.25,22.26,85700.0,18.2519,18.2601,18.154,18.1622,85700.0
2009-01-29 13:05:00,22.26,22.27,22.22,22.25,37700.0,18.1622,18.1703,18.1295,18.154,37700.0
2009-01-29 13:10:00,22.25,22.32,22.22,22.28,46100.0,18.154,18.2111,18.1295,18.1785,46100.0
2009-01-29 13:15:00,22.29,22.3,22.27,22.28,10200.0,18.1866,18.1948,18.1703,18.1785,10200.0
2009-01-29 13:20:00,22.28,22.33,22.23,22.24,45200.0,18.1785,18.2193,18.1377,18.1458,45200.0
2009-01-29 13:25:00,22.24,22.26,22.2,22.23,59600.0,18.1458,18.1622,18.1132,18.1377,59600.0
2009-01-29 13:30:00,22.22,22.27,22.19,22.21,28900.0,18.1295,18.1703,18.105,18.1214,28900.0
2009-01-29 13:35:00,22.21,22.21,22.12,22.14,32400.0,18.1214,18.1214,18.0479,18.0643,32400.0
2009-01-29 13:40:00,22.13,22.21,22.08,22.08,56200.0,18.0561,18.1214,18.0153,18.0153,56200.0
2009-01-29 13:45:00,22.08,22.16,22.05,22.06,35500.0,18.0153,18.0806,17.9908,17.999,35500.0
2009-01-29 13:50:00,22.06,22.06,22.0,22.04,22800.0,17.999,17.999,17.95,17.9827,22800.0
2009-01-29 13:55:00,22.05,22.09,22.03,22.08,23000.0,17.9908,18.0235,17.9745,18.0153,23000.0
2009-01-29 14:00:00,22.08,22.11,22.01,22.03,40000.0,18.0153,18.0398,17.9582,17.9745,40000.0
2009-01-29 14:05:00,22.03,22.12,22.02,22.07,35700.0,17.9745,18.0479,17.9663,18.0071,35700.0
2009-01-29 14:10:00,22.08,22.19,22.05,22.18,21000.0,18.0153,18.105,17.9908,18.0969,21000.0
2009-01-29 14:15:00,22.19,22.2,22.13,22.18,20100.0,18.105,18.1132,18.0561,18.0969,20100.0
2009-01-29 14:20:00,22.19,22.22,22.12,22.14,17300.0,18.105,18.1295,18.0479,18.0643,17300.0
2009-01-29 14:25:00,22.16,22.22,22.14,22.2,24000.0,18.0806,18.1295,18.0643,18.1132,24000.0
2009-01-29 14:30:00,22.19,22.34,22.18,22.31,21500.0,18.105,18.2274,18.0969,18.203,21500.0
2009-01-29 14:35:00,22.31,22.32,22.26,22.32,74900.0,18.203,18.2111,18.1622,18.2111,74900.0
2009-01-29 14:40:00,22.32,22.5,22.32,22.41,119800.0,18.2111,18.358,18.2111,18.2845,119800.0
2009-01-29 14:45:00,22.42,22.42,22.28,22.33,17200.0,18.2927,18.2927,18.1785,18.2193,17200.0
2009-01-29 14:50:00,22.32,22.36,22.3,22.35,14600.0,18.2111,18.2438,18.1948,18.2356,14600.0
2009-01-29 14:55:00,22.35,22.39,22.26,22.29,34200.0,18.2356,18.2682,18.1622,18.1866,34200.0
2009-01-29 15:00:00,22.3,22.45,22.3,22.44,30600.0,18.1948,18.3172,18.1948,18.309,30600.0
2009-01-29 15:05:00,22.44,22.44,22.35,22.42,50600.0,18.309,18.309,18.2356,18.2927,50600.0
2009-01-29 15:10:00,22.44,22.45,22.28,22.3,36600.0,18.309,18.3172,18.1785,18.1948,36600.0
2009-01-29 15:15:00,22.3,22.31,22.21,22.25,33000.0,18.1948,18.203,18.1214,18.154,33000.0
2009-01-29 15:20:00,22.25,22.27,22.11,22.16,32600.0,18.154,18.1703,18.0398,18.0806,32600.0
2009-01-29 15:25:00,22.16,22.18,22.09,22.17,31300.0,18.0806,18.0969,18.0235,18.0887,31300.0
2009-01-29 15:30:00,22.16,22.16,21.94,21.97,91700.0,18.0806,18.0806,17.9011,17.9255,91700.0
2009-01-29 15:35:00,21.97,22.13,21.96,22.02,46000.0,17.9255,18.0561,17.9174,17.9663,46000.0
2009-01-29 15:40:00,22.02,22.18,21.99,22.1,109600.0,17.9663,18.0969,17.9419,18.0316,109600.0
2009-01-29 15:45:00,22.1,22.13,22.0,22.0,104400.0,18.0316,18.0561,17.95,17.95,104400.0
2009-01-29 15:50:00,22.0,22.01,21.88,21.93,211100.0,17.95,17.9582,17.8521,17.8929,211100.0
2009-01-29 15:55:00,21.92,22.03,21.9,22.0,221200.0,17.8848,17.9745,17.8684,17.95,221200.0
2009-01-30 09:30:00,22.29,22.29,21.76,21.87,39300.0,18.1866,18.1866,17.7542,17.844,39300.0
2009-01-30 09:35:00,21.88,22.23,21.88,22.09,19200.0,17.8521,18.1377,17.8521,18.0235,19200.0
2009-01-30 09:40:00,22.11,22.11,21.9,21.94,39900.0,18.0398,18.0398,17.8684,17.9011,39900.0
2009-01-30 09:45:00,21.95,22.08,21.93,21.99,46700.0,17.9092,18.0153,17.8929,17.9419,46700.0
2009-01-30 09:50:00,21.98,22.03,21.93,21.95,42400.0,17.9337,17.9745,17.8929,17.9092,42400.0
2009-01-30 09:55:00,21.96,21.96,21.67,21.69,85700.0,17.9174,17.9174,17.6808,17.6971,85700.0
2009-01-30 10:00:00,21.69,21.83,21.65,21.69,40200.0,17.6971,17.8113,17.6645,17.6971,40200.0
2009-01-30 10:05:00,21.69,21.73,21.54,21.55,110200.0,17.6971,17.7297,17.5747,17.5829,110200.0
2009-01-30 10:10:00,21.54,21.54,21.35,21.41,57600.0,17.5747,17.5747,17.4197,17.4686,57600.0
2009-01-30 10:15:00,21.42,21.44,21.29,21.38,85800.0,17.4768,17.4931,17.3707,17.4442,85800.0
2009-01-30 10:20:00,21.39,21.41,21.27,21.35,117600.0,17.4523,17.4686,17.3544,17.4197,117600.0
2009-01-30 10:25:00,21.34,21.43,21.32,21.37,83500.0,17.4115,17.485,17.3952,17.436,83500.0
2009-01-30 10:30:00,21.38,21.38,21.28,21.36,57500.0,17.4442,17.4442,17.3626,17.4278,57500.0
2009-01-30 10:35:00,21.36,21.47,21.33,21.45,44300.0,17.4278,17.5176,17.4034,17.5013,44300.0
2009-01-30 10:40:00,21.45,21.71,21.45,21.68,70200.0,17.5013,17.7134,17.5013,17.6889,70200.0
2009-01-30 10:45:00,21.7,21.78,21.7,21.74,38900.0,17.7053,17.7705,17.7053,17.7379,38900.0
2009-01-30 10:50:00,21.74,21.83,21.66,21.82,88700.0,17.7379,17.8113,17.6726,17.8032,88700.0
2009-01-30 10:55:00,21.82,21.88,21.75,21.85,120000.0,17.8032,17.8521,17.746,17.8276,120000.0
2009-01-30 11:00:00,21.85,22.11,21.84,22.08,65900.0,17.8276,18.0398,17.8195,18.0153,65900.0
2009-01-30 11:05:00,22.08,22.18,21.97,21.99,56700.0,18.0153,18.0969,17.9255,17.9419,56700.0
2009-01-30 11:10:00,21.98,22.02,21.87,21.9,40400.0,17.9337,17.9663,17.844,17.8684,40400.0
2009-01-30 11:15:00,21.9,21.91,21.79,21.8,32200.0,17.8684,17.8766,17.7787,17.7868,32200.0
2009-01-30 11:20:00,21.81,21.98,21.81,21.93,49200.0,17.795,17.9337,17.795,17.8929,49200.0
2009-01-30 11:25:00,21.93,21.97,21.9,21.95,37700.0,17.8929,17.9255,17.8684,17.9092,37700.0
2009-01-30 11:30:00,21.93,22.0,21.91,21.97,26700.0,17.8929,17.95,17.8766,17.9255,26700.0
2009-01-30 11:35:00,21.96,21.99,21.93,21.99,30600.0,17.9174,17.9419,17.8929,17.9419,30600.0
2009-01-30 11:40:00,21.99,22.04,21.97,22.03,25300.0,17.9419,17.9827,17.9255,17.9745,25300.0
2009-01-30 11:45:00,22.04,22.19,22.03,22.19,47900.0,17.9827,18.105,17.9745,18.105,47900.0
2009-01-30 11:50:00,22.18,22.23,22.13,22.22,46000.0,18.0969,18.1377,18.0561,18.1295,46000.0
2009-01-30 11:55:00,22.21,22.24,22.19,22.2,38600.0,18.1214,18.1458,18.105,18.1132,38600.0
2009-01-30 12:00:00,22.21,22.24,22.11,22.11,78200.0,18.1214,18.1458,18.0398,18.0398,78200.0
2009-01-30 12:05:00,22.1,22.2,22.07,22.2,57600.0,18.0316,18.1132,18.0071,18.1132,57600.0
2009-01-30 12:10:00,22.21,22.29,22.21,22.28,27600.0,18.1214,18.1866,18.1214,18.1785,27600.0
2009-01-30 12:15:00,22.27,22.29,22.21,22.25,44300.0,18.1703,18.1866,18.1214,18.154,44300.0
2009-01-30 12:20:00,22.26,22.3,22.26,22.26,19700.0,18.1622,18.1948,18.1622,18.1622,19700.0
2009-01-30 12:25:00,22.26,22.35,22.25,22.28,19600.0,18.1622,18.2356,18.154,18.1785,19600.0
2009-01-30 12:30:00,22.28,22.29,22.16,22.23,29400.0,18.1785,18.1866,18.0806,18.1377,29400.0
2009-01-30 12:35:00,22.22,22.28,22.21,22.24,19200.0,18.1295,18.1785,18.1214,18.1458,19200.0
2009-01-30 12:40:00,22.24,22.28,22.22,22.28,19900.0,18.1458,18.1785,18.1295,18.1785,19900.0
2009-01-30 12:45:00,22.27,22.35,22.27,22.32,22500.0,18.1703,18.2356,18.1703,18.2111,22500.0
2009-01-30 12:50:00,22.32,22.32,22.2,22.21,17500.0,18.2111,18.2111,18.1132,18.1214,17500.0
2009-01-30 12:55:00,22.21,22.32,22.21,22.32,26500.0,18.1214,18.2111,18.1214,18.2111,26500.0
2009-01-30 13:00:00,22.33,22.38,22.29,22.37,29800.0,18.2193,18.2601,18.1866,18.2519,29800.0
2009-01-30 13:05:00,22.37,22.5,22.37,22.46,23300.0,18.2519,18.358,18.2519,18.3253,23300.0
2009-01-30 13:10:00,22.47,22.48,22.39,22.45,21500.0,18.3335,18.3417,18.2682,18.3172,21500.0
2009-01-30 13:15:00,22.44,22.47,22.34,22.41,40000.0,18.309,18.3335,18.2274,18.2845,40000.0
2009-01-30 13:20:00,22.4,22.4,22.34,22.34,60700.0,18.2764,18.2764,18.2274,18.2274,60700.0
2009-01-30 13:25:00,22.33,22.37,22.13,22.19,130000.0,18.2193,18.2519,18.0561,18.105,130000.0
2009-01-30 13:30:00,22.19,22.19,21.97,22.02,77800.0,18.105,18.105,17.9255,17.9663,77800.0
2009-01-30 13:35:00,22.01,22.03,21.82,21.87,43900.0,17.9582,17.9745,17.8032,17.844,43900.0
2009-01-30 13:40:00,21.87,21.92,21.74,21.84,64800.0,17.844,17.8848,17.7379,17.8195,64800.0
2009-01-30 13:45:00,21.84,21.84,21.73,21.79,77000.0,17.8195,17.8195,17.7297,17.7787,77000.0
2009-01-30 13:50:00,21.79,21.79,21.67,21.7,86700.0,17.7787,17.7787,17.6808,17.7053,86700.0
2009-01-30 13:55:00,21.71,21.84,21.65,21.69,84400.0,17.7134,17.8195,17.6645,17.6971,84400.0
2009-01-30 14:00:00,21.68,21.83,21.67,21.74,139200.0,17.6889,17.8113,17.6808,17.7379,139200.0
2009-01-30 14:05:00,21.76,21.79,21.63,21.73,114600.0,17.7542,17.7787,17.6481,17.7297,114600.0
2009-01-30 14:10:00,21.72,21.81,21.63,21.77,58100.0,17.7216,17.795,17.6481,17.7624,58100.0
2009-01-30 14:15:00,21.78,21.81,21.7,21.76,39200.0,17.7705,17.795,17.7053,17.7542,39200.0
2009-01-30 14:20:00,21.76,21.78,21.64,21.75,33900.0,17.7542,17.7705,17.6563,17.746,33900.0
2009-01-30 14:25:00,21.75,21.94,21.75,21.89,67600.0,17.746,17.9011,17.746,17.8603,67600.0
2009-01-30 14:30:00,21.88,21.97,21.81,21.83,51900.0,17.8521,17.9255,17.795,17.8113,51900.0
2009-01-30 14:35:00,21.83,21.87,21.73,21.73,39800.0,17.8113,17.844,17.7297,17.7297,39800.0
2009-01-30 14:40:00,21.74,21.75,21.66,21.66,36100.0,17.7379,17.746,17.6726,17.6726,36100.0
2009-01-30 14:45:00,21.65,21.69,21.6,21.68,33400.0,17.6645,17.6971,17.6237,17.6889,33400.0
2009-01-30 14:50:00,21.68,21.7,21.51,21.51,31300.0,17.6889,17.7053,17.5502,17.5502,31300.0
2009-01-30 14:55:00,21.51,21.62,21.51,21.56,37600.0,17.5502,17.64,17.5502,17.591,37600.0
2009-01-30 15:00:00,21.56,21.71,21.55,21.57,76600.0,17.591,17.7134,17.5829,17.5992,76600.0
2009-01-30 15:05:00,21.57,21.68,21.55,21.58,67100.0,17.5992,17.6889,17.5829,17.6073,67100.0
2009-01-30 15:10:00,21.57,21.75,21.56,21.69,61700.0,17.5992,17.746,17.591,17.6971,61700.0
2009-01-30 15:15:00,21.69,21.74,21.51,21.51,101900.0,17.6971,17.7379,17.5502,17.5502,101900.0
2009-01-30 15:20:00,21.51,21.52,21.3,21.33,148700.0,17.5502,17.5584,17.3789,17.4034,148700.0
2009-01-30 15:25:00,21.34,21.42,21.19,21.21,171300.0,17.4115,17.4768,17.2891,17.3055,171300.0
2009-01-30 15:30:00,21.22,21.31,21.13,21.31,173100.0,17.3136,17.387,17.2402,17.387,173100.0
2009-01-30 15:35:00,21.31,21.37,21.26,21.32,107600.0,17.387,17.436,17.3463,17.3952,107600.0
2009-01-30 15:40:00,21.33,21.51,21.32,21.47,166200.0,17.4034,17.5502,17.3952,17.5176,166200.0
2009-01-30 15:45:00,21.47,21.57,21.37,21.51,202900.0,17.5176,17.5992,17.436,17.5502,202900.0
2009-01-30 15:50:00,21.51,21.51,21.39,21.41,115900.0,17.5502,17.5502,17.4523,17.4686,115900.0
2009-01-30 15:55:00,21.41,21.47,21.33,21.46,164000.0,17.4686,17.5176,17.4034,17.5094,164000.0
2009-02-02 09:30:00,20.69,21.1,20.69,21.02,37600.0,16.8812,17.2157,16.8812,17.1504,37600.0
2009-02-02 09:35:00,21.04,21.26,21.02,21.25,26800.0,17.1668,17.3463,17.1504,17.3381,26800.0
2009-02-02 09:40:00,21.22,21.28,21.05,21.25,18100.0,17.3136,17.3626,17.1749,17.3381,18100.0
2009-02-02 09:45:00,21.29,21.31,21.13,21.14,16800.0,17.3707,17.387,17.2402,17.2483,16800.0
2009-02-02 09:50:00,21.13,21.21,21.05,21.09,25500.0,17.2402,17.3055,17.1749,17.2075,25500.0
2009-02-02 09:55:00,21.08,21.12,21.01,21.12,18800.0,17.1994,17.232,17.1423,17.232,18800.0
2009-02-02 10:00:00,21.13,21.32,21.13,21.21,31700.0,17.2402,17.3952,17.2402,17.3055,31700.0
2009-02-02 10:05:00,21.21,21.45,21.16,21.42,34500.0,17.3055,17.5013,17.2647,17.4768,34500.0
2009-02-02 10:10:00,21.43,21.49,21.31,21.47,49300.0,17.485,17.5339,17.387,17.5176,49300.0
2009-02-02 10:15:00,21.46,21.64,21.45,21.59,35500.0,17.5094,17.6563,17.5013,17.6155,35500.0
2009-02-02 10:20:00,21.59,21.6,21.51,21.57,25000.0,17.6155,17.6237,17.5502,17.5992,25000.0
2009-02-02 10:25:00,21.56,21.57,21.35,21.38,37400.0,17.591,17.5992,17.4197,17.4442,37400.0
2009-02-02 10:30:00,21.38,21.41,21.3,21.36,25700.0,17.4442,17.4686,17.3789,17.4278,25700.0
2009-02-02 10:35:00,21.34,21.48,21.33,21.4,25600.0,17.4115,17.5258,17.4034,17.4605,25600.0
2009-02-02 10:40:00,21.41,21.43,21.34,21.34,31100.0,17.4686,17.485,17.4115,17.4115,31100.0
2009-02-02 10:45:00,21.36,21.36,21.26,21.31,23600.0,17.4278,17.4278,17.3463,17.387,23600.0
2009-02-02 10:50:00,21.32,21.36,21.27,21.3,19200.0,17.3952,17.4278,17.3544,17.3789,19200.0
2009-02-02 10:55:00,21.3,21.41,21.3,21.38,13200.0,17.3789,17.4686,17.3789,17.4442,13200.0
2009-02-02 11:00:00,21.37,21.37,21.28,21.28,26100.0,17.436,17.436,17.3626,17.3626,26100.0
2009-02-02 11:05:00,21.28,21.3,21.23,21.23,25000.0,17.3626,17.3789,17.3218,17.3218,25000.0
2009-02-02 11:10:00,21.23,21.24,21.19,21.2,18600.0,17.3218,17.3299,17.2891,17.2973,18600.0
2009-02-02 11:15:00,21.21,21.25,21.19,21.2,22300.0,17.3055,17.3381,17.2891,17.2973,22300.0
2009-02-02 11:20:00,21.21,21.21,21.1,21.19,23400.0,17.3055,17.3055,17.2157,17.2891,23400.0
2009-02-02 11:25:00,21.19,21.2,21.14,21.18,17100.0,17.2891,17.2973,17.2483,17.281,17100.0
2009-02-02 11:30:00,21.19,21.27,21.18,21.25,27800.0,17.2891,17.3544,17.281,17.3381,27800.0
2009-02-02 11:35:00,21.24,21.26,21.19,21.2,31800.0,17.3299,17.3463,17.2891,17.2973,31800.0
2009-02-02 11:40:00,21.19,21.23,21.12,21.23,21000.0,17.2891,17.3218,17.232,17.3218,21000.0
2009-02-02 11:45:00,21.24,21.34,21.22,21.29,16400.0,17.3299,17.4115,17.3136,17.3707,16400.0
2009-02-02 11:50:00,21.29,21.38,21.27,21.33,19500.0,17.3707,17.4442,17.3544,17.4034,19500.0
2009-02-02 11:55:00,21.35,21.36,21.27,21.28,16500.0,17.4197,17.4278,17.3544,17.3626,16500.0
2009-02-02 12:00:00,21.29,21.42,21.29,21.37,70000.0,17.3707,17.4768,17.3707,17.436,70000.0
2009-02-02 12:05:00,21.37,21.41,21.33,21.4,43200.0,17.436,17.4686,17.4034,17.4605,43200.0
2009-02-02 12:10:00,21.4,21.4,21.34,21.34,26600.0,17.4605,17.4605,17.4115,17.4115,26600.0
2009-02-02 12:15:00,21.35,21.4,21.32,21.38,22500.0,17.4197,17.4605,17.3952,17.4442,22500.0
2009-02-02 12:20:00,21.38,21.39,21.35,21.35,16800.0,17.4442,17.4523,17.4197,17.4197,16800.0
2009-02-02 12:25:00,21.34,21.4,21.34,21.4,23900.0,17.4115,17.4605,17.4115,17.4605,23900.0
2009-02-02 12:30:00,21.39,21.48,21.39,21.43,128900.0,17.4523,17.5258,17.4523,17.485,128900.0
2009-02-02 12:35:00,21.42,21.58,21.4,21.58,18100.0,17.4768,17.6073,17.4605,17.6073,18100.0
2009-02-02 12:40:00,21.58,21.6,21.5,21.53,15500.0,17.6073,17.6237,17.5421,17.5665,15500.0
2009-02-02 12:45:00,21.54,21.58,21.5,21.52,26700.0,17.5747,17.6073,17.5421,17.5584,26700.0
2009-02-02 12:50:00,21.52,21.52,21.47,21.48,28000.0,17.5584,17.5584,17.5176,17.5258,28000.0
2009-02-02 12:55:00,21.49,21.52,21.48,21.5,25800.0,17.5339,17.5584,17.5258,17.5421,25800.0
2009-02-02 13:00:00,21.5,21.58,21.49,21.53,47600.0,17.5421,17.6073,17.5339,17.5665,47600.0
2009-02-02 13:05:00,21.52,21.52,21.42,21.44,24100.0,17.5584,17.5584,17.4768,17.4931,24100.0
2009-02-02 13:10:00,21.44,21.45,21.29,21.3,27000.0,17.4931,17.5013,17.3707,17.3789,27000.0
2009-02-02 13:15:00,21.3,21.36,21.26,21.35,45100.0,17.3789,17.4278,17.3463,17.4197,45100.0
2009-02-02 13:20:00,21.36,21.37,21.25,21.26,29900.0,17.4278,17.436,17.3381,17.3463,29900.0
2009-02-02 13:25:00,21.27,21.31,21.22,21.3,27600.0,17.3544,17.387,17.3136,17.3789,27600.0
2009-02-02 13:30:00,21.31,21.36,21.28,21.36,22800.0,17.387,17.4278,17.3626,17.4278,22800.0
2009-02-02 13:35:00,21.36,21.39,21.35,21.37,19500.0,17.4278,17.4523,17.4197,17.436,19500.0
2009-02-02 13:40:00,21.38,21.42,21.37,21.38,15900.0,17.4442,17.4768,17.436,17.4442,15900.0
2009-02-02 13:45:00,21.39,21.42,21.35,21.39,21100.0,17.4523,17.4768,17.4197,17.4523,21100.0
2009-02-02 13:50:00,21.39,21.39,21.25,21.25,25400.0,17.4523,17.4523,17.3381,17.3381,25400.0
2009-02-02 13:55:00,21.27,21.28,21.19,21.27,40300.0,17.3544,17.3626,17.2891,17.3544,40300.0
2009-02-02 14:00:00,21.27,21.28,21.16,21.22,19700.0,17.3544,17.3626,17.2647,17.3136,19700.0
2009-02-02 14:05:00,21.22,21.28,21.19,21.22,23600.0,17.3136,17.3626,17.2891,17.3136,23600.0
2009-02-02 14:10:00,21.21,21.25,21.16,21.21,39200.0,17.3055,17.3381,17.2647,17.3055,39200.0
2009-02-02 14:15:00,21.21,21.31,21.19,21.29,51900.0,17.3055,17.387,17.2891,17.3707,51900.0
2009-02-02 14:20:00,21.28,21.29,21.17,21.17,12900.0,17.3626,17.3707,17.2728,17.2728,12900.0
2009-02-02 14:25:00,21.18,21.23,21.12,21.22,26800.0,17.281,17.3218,17.232,17.3136,26800.0
2009-02-02 14:30:00,21.22,21.22,21.15,21.19,20600.0,17.3136,17.3136,17.2565,17.2891,20600.0
2009-02-02 14:35:00,21.18,21.18,21.11,21.11,27600.0,17.281,17.281,17.2239,17.2239,27600.0
2009-02-02 14:40:00,21.12,21.24,21.1,21.22,28800.0,17.232,17.3299,17.2157,17.3136,28800.0
2009-02-02 14:45:00,21.21,21.23,21.16,21.16,33800.0,17.3055,17.3218,17.2647,17.2647,33800.0
2009-02-02 14:50:00,21.15,21.22,21.1,21.22,28900.0,17.2565,17.3136,17.2157,17.3136,28900.0
2009-02-02 14:55:00,21.21,21.23,21.14,21.15,25600.0,17.3055,17.3218,17.2483,17.2565,25600.0
2009-02-02 15:00:00,21.15,21.31,21.14,21.31,56400.0,17.2565,17.387,17.2483,17.387,56400.0
2009-02-02 15:05:00,21.31,21.37,21.26,21.34,57200.0,17.387,17.436,17.3463,17.4115,57200.0
2009-02-02 15:10:00,21.35,21.4,21.3,21.38,26000.0,17.4197,17.4605,17.3789,17.4442,26000.0
2009-02-02 15:15:00,21.38,21.45,21.37,21.43,44900.0,17.4442,17.5013,17.436,17.485,44900.0
2009-02-02 15:20:00,21.42,21.47,21.38,21.43,41900.0,17.4768,17.5176,17.4442,17.485,41900.0
2009-02-02 15:25:00,21.44,21.48,21.41,21.48,37300.0,17.4931,17.5258,17.4686,17.5258,37300.0
2009-02-02 15:30:00,21.49,21.65,21.49,21.56,71700.0,17.5339,17.6645,17.5339,17.591,71700.0
2009-02-02 15:35:00,21.56,21.61,21.5,21.57,47700.0,17.591,17.6318,17.5421,17.5992,47700.0
2009-02-02 15:40:00,21.58,21.72,21.58,21.6,76900.0,17.6073,17.7216,17.6073,17.6237,76900.0
2009-02-02 15:45:00,21.6,21.66,21.4,21.41,108300.0,17.6237,17.6726,17.4605,17.4686,108300.0
2009-02-02 15:50:00,21.41,21.6,21.41,21.58,87000.0,17.4686,17.6237,17.4686,17.6073,87000.0
2009-02-02 15:55:00,21.58,21.58,21.49,21.5,79200.0,17.6073,17.6073,17.5339,17.5421,79200.0
2009-02-03 09:30:00,21.43,21.53,21.05,21.18,42600.0,17.485,17.5665,17.1749,17.281,42600.0
2009-02-03 09:35:00,21.18,21.5,21.18,21.49,36000.0,17.281,17.5421,17.281,17.5339,36000.0
2009-02-03 09:40:00,21.49,21.55,21.28,21.36,51100.0,17.5339,17.5829,17.3626,17.4278,51100.0
2009-02-03 09:45:00,21.37,21.47,21.31,21.47,39600.0,17.436,17.5176,17.387,17.5176,39600.0
2009-02-03 09:50:00,21.46,21.52,21.37,21.51,38700.0,17.5094,17.5584,17.436,17.5502,38700.0
2009-02-03 09:55:00,21.49,21.54,21.45,21.52,24700.0,17.5339,17.5747,17.5013,17.5584,24700.0
2009-02-03 10:00:00,21.53,21.71,21.52,21.59,42700.0,17.5665,17.7134,17.5584,17.6155,42700.0
2009-02-03 10:05:00,21.58,21.78,21.58,21.74,46000.0,17.6073,17.7705,17.6073,17.7379,46000.0
2009-02-03 10:10:00,21.75,21.83,21.63,21.66,36900.0,17.746,17.8113,17.6481,17.6726,36900.0
2009-02-03 10:15:00,21.67,21.78,21.48,21.49,40400.0,17.6808,17.7705,17.5258,17.5339,40400.0
2009-02-03 10:20:00,21.48,21.52,21.42,21.44,30300.0,17.5258,17.5584,17.4768,17.4931,30300.0
2009-02-03 10:25:00,21.44,21.64,21.4,21.6,24000.0,17.4931,17.6563,17.4605,17.6237,24000.0
2009-02-03 10:30:00,21.59,21.64,21.51,21.54,27400.0,17.6155,17.6563,17.5502,17.5747,27400.0
2009-02-03 10:35:00,21.54,21.69,21.54,21.6,28200.0,17.5747,17.6971,17.5747,17.6237,28200.0
2009-02-03 10:40:00,21.6,21.65,21.54,21.61,28700.0,17.6237,17.6645,17.5747,17.6318,28700.0
2009-02-03 10:45:00,21.61,21.76,21.61,21.74,34800.0,17.6318,17.7542,17.6318,17.7379,34800.0
2009-02-03 10:50:00,21.74,21.78,21.63,21.71,29600.0,17.7379,17.7705,17.6481,17.7134,29600.0
2009-02-03 10:55:00,21.7,21.73,21.62,21.64,22200.0,17.7053,17.7297,17.64,17.6563,22200.0
2009-02-03 11:00:00,21.64,21.7,21.59,21.67,27600.0,17.6563,17.7053,17.6155,17.6808,27600.0
2009-02-03 11:05:00,21.66,21.82,21.66,21.72,33300.0,17.6726,17.8032,17.6726,17.7216,33300.0
2009-02-03 11:10:00,21.73,21.78,21.72,21.75,16900.0,17.7297,17.7705,17.7216,17.746,16900.0
2009-02-03 11:15:00,21.76,21.78,21.67,21.74,23200.0,17.7542,17.7705,17.6808,17.7379,23200.0
2009-02-03 11:20:00,21.74,21.77,21.67,21.76,29800.0,17.7379,17.7624,17.6808,17.7542,29800.0
2009-02-03 11:25:00,21.77,21.77,21.67,21.71,29400.0,17.7624,17.7624,17.6808,17.7134,29400.0
2009-02-03 11:30:00,21.69,21.73,21.66,21.68,17000.0,17.6971,17.7297,17.6726,17.6889,17000.0
2009-02-03 11:35:00,21.68,21.68,21.52,21.55,23100.0,17.6889,17.6889,17.5584,17.5829,23100.0
2009-02-03 11:40:00,21.53,21.66,21.51,21.66,38600.0,17.5665,17.6726,17.5502,17.6726,38600.0
2009-02-03 11:45:00,21.67,21.67,21.63,21.67,17400.0,17.6808,17.6808,17.6481,17.6808,17400.0
2009-02-03 11:50:00,21.67,21.71,21.64,21.71,68200.0,17.6808,17.7134,17.6563,17.7134,68200.0
2009-02-03 11:55:00,21.71,21.71,21.57,21.59,19700.0,17.7134,17.7134,17.5992,17.6155,19700.0
2009-02-03 12:00:00,21.58,21.64,21.56,21.6,27100.0,17.6073,17.6563,17.591,17.6237,27100.0
2009-02-03 12:05:00,21.61,21.62,21.58,21.6,18800.0,17.6318,17.64,17.6073,17.6237,18800.0
2009-02-03 12:10:00,21.6,21.65,21.54,21.62,27900.0,17.6237,17.6645,17.5747,17.64,27900.0
2009-02-03 12:15:00,21.63,21.74,21.56,21.6,32700.0,17.6481,17.7379,17.591,17.6237,32700.0
2009-02-03 12:20:00,21.6,21.67,21.56,21.62,22700.0,17.6237,17.6808,17.591,17.64,22700.0
2009-02-03 12:25:00,21.63,21.69,21.63,21.65,15700.0,17.6481,17.6971,17.6481,17.6645,15700.0
2009-02-03 12:30:00,21.65,21.7,21.64,21.7,25700.0,17.6645,17.7053,17.6563,17.7053,25700.0
2009-02-03 12:35:00,21.69,21.69,21.58,21.62,10500.0,17.6971,17.6971,17.6073,17.64,10500.0
2009-02-03 12:40:00,21.62,21.69,21.59,21.65,21000.0,17.64,17.6971,17.6155,17.6645,21000.0
2009-02-03 12:45:00,21.65,21.69,21.63,21.64,15500.0,17.6645,17.6971,17.6481,17.6563,15500.0
2009-02-03 12:50:00,21.65,21.68,21.65,21.67,13100.0,17.6645,17.6889,17.6645,17.6808,13100.0
2009-02-03 12:55:00,21.67,21.68,21.53,21.54,25000.0,17.6808,17.6889,17.5665,17.5747,25000.0
2009-02-03 13:00:00,21.54,21.54,21.52,21.52,14600.0,17.5747,17.5747,17.5584,17.5584,14600.0
2009-02-03 13:05:00,21.52,21.56,21.51,21.52,22000.0,17.5584,17.591,17.5502,17.5584,22000.0
2009-02-03 13:10:00,21.52,21.58,21.5,21.56,23100.0,17.5584,17.6073,17.5421,17.591,23100.0
2009-02-03 13:15:00,21.56,21.65,21.56,21.63,30500.0,17.591,17.6645,17.591,17.6481,30500.0
2009-02-03 13:20:00,21.64,21.67,21.61,21.67,29400.0,17.6563,17.6808,17.6318,17.6808,29400.0
2009-02-03 13:25:00,21.67,21.68,21.57,21.61,19900.0,17.6808,17.6889,17.5992,17.6318,19900.0
2009-02-03 13:30:00,21.61,21.68,21.57,21.67,47300.0,17.6318,17.6889,17.5992,17.6808,47300.0
2009-02-03 13:35:00,21.67,21.8,21.66,21.74,23700.0,17.6808,17.7868,17.6726,17.7379,23700.0
2009-02-03 13:40:00,21.74,21.78,21.68,21.72,18100.0,17.7379,17.7705,17.6889,17.7216,18100.0
2009-02-03 13:45:00,21.72,21.74,21.64,21.65,42300.0,17.7216,17.7379,17.6563,17.6645,42300.0
2009-02-03 13:50:00,21.64,21.66,21.57,21.66,42700.0,17.6563,17.6726,17.5992,17.6726,42700.0
2009-02-03 13:55:00,21.65,21.72,21.63,21.7,16200.0,17.6645,17.7216,17.6481,17.7053,16200.0
2009-02-03 14:00:00,21.7,21.73,21.65,21.65,23400.0,17.7053,17.7297,17.6645,17.6645,23400.0
2009-02-03 14:05:00,21.65,21.75,21.64,21.75,72000.0,17.6645,17.746,17.6563,17.746,72000.0
2009-02-03 14:10:00,21.74,21.82,21.7,21.73,95600.0,17.7379,17.8032,17.7053,17.7297,95600.0
2009-02-03 14:15:00,21.73,21.74,21.68,21.69,65100.0,17.7297,17.7379,17.6889,17.6971,65100.0
2009-02-03 14:20:00,21.69,21.71,21.63,21.66,58500.0,17.6971,17.7134,17.6481,17.6726,58500.0
2009-02-03 14:25:00,21.67,21.68,21.57,21.57,42400.0,17.6808,17.6889,17.5992,17.5992,42400.0
2009-02-03 14:30:00,21.58,21.64,21.57,21.6,104600.0,17.6073,17.6563,17.5992,17.6237,104600.0
2009-02-03 14:35:00,21.6,21.65,21.58,21.62,62400.0,17.6237,17.6645,17.6073,17.64,62400.0
2009-02-03 14:40:00,21.62,21.71,21.62,21.69,33800.0,17.64,17.7134,17.64,17.6971,33800.0
2009-02-03 14:45:00,21.7,21.71,21.66,21.66,32000.0,17.7053,17.7134,17.6726,17.6726,32000.0
2009-02-03 14:50:00,21.66,21.7,21.63,21.63,41500.0,17.6726,17.7053,17.6481,17.6481,41500.0
2009-02-03 14:55:00,21.62,21.66,21.58,21.64,46100.0,17.64,17.6726,17.6073,17.6563,46100.0
2009-02-03 15:00:00,21.65,21.69,21.59,21.61,64600.0,17.6645,17.6971,17.6155,17.6318,64600.0
2009-02-03 15:05:00,21.61,21.73,21.59,21.73,88500.0,17.6318,17.7297,17.6155,17.7297,88500.0
2009-02-03 15:10:00,21.74,21.92,21.74,21.92,82800.0,17.7379,17.8848,17.7379,17.8848,82800.0
2009-02-03 15:15:00,21.92,22.0,21.91,21.96,82800.0,17.8848,17.95,17.8766,17.9174,82800.0
2009-02-03 15:20:00,21.96,22.06,21.91,22.05,78100.0,17.9174,17.999,17.8766,17.9908,78100.0
2009-02-03 15:25:00,22.05,22.07,21.98,22.01,52600.0,17.9908,18.0071,17.9337,17.9582,52600.0
2009-02-03 15:30:00,22.01,22.01,21.87,21.89,53500.0,17.9582,17.9582,17.844,17.8603,53500.0
2009-02-03 15:35:00,21.88,21.88,21.83,21.88,47500.0,17.8521,17.8521,17.8113,17.8521,47500.0
2009-02-03 15:40:00,21.88,21.88,21.62,21.63,184200.0,17.8521,17.8521,17.64,17.6481,184200.0
2009-02-03 15:45:00,21.64,21.7,21.61,21.7,89000.0,17.6563,17.7053,17.6318,17.7053,89000.0
2009-02-03 15:50:00,21.7,21.79,21.68,21.75,71800.0,17.7053,17.7787,17.6889,17.746,71800.0
2009-02-03 15:55:00,21.75,21.83,21.75,21.79,109700.0,17.746,17.8113,17.746,17.7787,109700.0
2009-02-04 09:30:00,21.96,22.17,21.77,21.86,30800.0,17.9174,18.0887,17.7624,17.8358,30800.0
2009-02-04 09:35:00,21.84,21.86,21.61,21.63,37600.0,17.8195,17.8358,17.6318,17.6481,37600.0
2009-02-04 09:40:00,21.64,21.72,21.62,21.7,38700.0,17.6563,17.7216,17.64,17.7053,38700.0
2009-02-04 09:45:00,21.73,21.83,21.61,21.61,32100.0,17.7297,17.8113,17.6318,17.6318,32100.0
2009-02-04 09:50:00,21.61,21.79,21.53,21.77,62600.0,17.6318,17.7787,17.5665,17.7624,62600.0
2009-02-04 09:55:00,21.79,21.81,21.6,21.64,34400.0,17.7787,17.795,17.6237,17.6563,34400.0
2009-02-04 10:00:00,21.65,21.79,21.64,21.67,51300.0,17.6645,17.7787,17.6563,17.6808,51300.0
2009-02-04 10:05:00,21.69,21.86,21.65,21.85,50200.0,17.6971,17.8358,17.6645,17.8276,50200.0
2009-02-04 10:10:00,21.85,22.01,21.85,21.88,41100.0,17.8276,17.9582,17.8276,17.8521,41100.0
2009-02-04 10:15:00,21.87,21.92,21.78,21.81,42400.0,17.844,17.8848,17.7705,17.795,42400.0
2009-02-04 10:20:00,21.82,21.85,21.8,21.81,46600.0,17.8032,17.8276,17.7868,17.795,46600.0
2009-02-04 10:25:00,21.82,21.93,21.81,21.91,37500.0,17.8032,17.8929,17.795,17.8766,37500.0
2009-02-04 10:30:00,21.91,22.0,21.88,21.97,73400.0,17.8766,17.95,17.8521,17.9255,73400.0
2009-02-04 10:35:00,21.97,22.0,21.84,21.85,36100.0,17.9255,17.95,17.8195,17.8276,36100.0
2009-02-04 10:40:00,21.85,21.92,21.84,21.92,40800.0,17.8276,17.8848,17.8195,17.8848,40800.0
2009-02-04 10:45:00,21.91,21.97,21.9,21.92,20000.0,17.8766,17.9255,17.8684,17.8848,20000.0
2009-02-04 10:50:00,21.91,21.91,21.84,21.87,19200.0,17.8766,17.8766,17.8195,17.844,19200.0
2009-02-04 10:55:00,21.87,21.94,21.85,21.91,20100.0,17.844,17.9011,17.8276,17.8766,20100.0
2009-02-04 11:00:00,21.91,22.01,21.86,22.0,33700.0,17.8766,17.9582,17.8358,17.95,33700.0
2009-02-04 11:05:00,22.0,22.07,21.99,22.06,31800.0,17.95,18.0071,17.9419,17.999,31800.0
2009-02-04 11:10:00,22.08,22.09,22.02,22.04,22500.0,18.0153,18.0235,17.9663,17.9827,22500.0
2009-02-04 11:15:00,22.04,22.04,21.88,21.97,31000.0,17.9827,17.9827,17.8521,17.9255,31000.0
2009-02-04 11:20:00,21.97,22.07,21.96,22.07,33400.0,17.9255,18.0071,17.9174,18.0071,33400.0
2009-02-04 11:25:00,22.08,22.08,22.04,22.08,28600.0,18.0153,18.0153,17.9827,18.0153,28600.0
2009-02-04 11:30:00,22.07,22.11,22.04,22.11,19500.0,18.0071,18.0398,17.9827,18.0398,19500.0
2009-02-04 11:35:00,22.11,22.15,22.09,22.13,29000.0,18.0398,18.0724,18.0235,18.0561,29000.0
2009-02-04 11:40:00,22.12,22.19,22.1,22.18,47700.0,18.0479,18.105,18.0316,18.0969,47700.0
2009-02-04 11:45:00,22.14,22.28,22.1,22.26,120500.0,18.0643,18.1785,18.0316,18.1622,120500.0
2009-02-04 11:50:00,22.26,22.37,22.25,22.36,37700.0,18.1622,18.2519,18.154,18.2438,37700.0
2009-02-04 11:55:00,22.36,22.42,22.36,22.4,42300.0,18.2438,18.2927,18.2438,18.2764,42300.0
2009-02-04 12:00:00,22.4,22.57,22.4,22.57,75400.0,18.2764,18.4151,18.2764,18.4151,75400.0
2009-02-04 12:05:00,22.56,22.69,22.55,22.68,184100.0,18.4069,18.513,18.3988,18.5048,184100.0
2009-02-04 12:10:00,22.68,22.71,22.68,22.7,39100.0,18.5048,18.5293,18.5048,18.5212,39100.0
2009-02-04 12:15:00,22.7,22.73,22.66,22.72,63400.0,18.5212,18.5456,18.4885,18.5375,63400.0
2009-02-04 12:20:00,22.72,22.83,22.66,22.76,233400.0,18.5375,18.6272,18.4885,18.5701,233400.0
2009-02-04 12:25:00,22.74,22.8,22.6,22.6,107100.0,18.5538,18.6028,18.4396,18.4396,107100.0
2009-02-04 12:30:00,22.6,22.63,22.56,22.61,18000.0,18.4396,18.464,18.4069,18.4477,18000.0
2009-02-04 12:35:00,22.61,22.65,22.55,22.6,23000.0,18.4477,18.4804,18.3988,18.4396,23000.0
2009-02-04 12:40:00,22.6,22.67,22.56,22.66,40000.0,18.4396,18.4967,18.4069,18.4885,40000.0
2009-02-04 12:45:00,22.67,22.68,22.65,22.66,28300.0,18.4967,18.5048,18.4804,18.4885,28300.0
2009-02-04 12:50:00,22.67,22.67,22.5,22.5,40100.0,18.4967,18.4967,18.358,18.358,40100.0
2009-02-04 12:55:00,22.5,22.51,22.37,22.4,86000.0,18.358,18.3661,18.2519,18.2764,86000.0
2009-02-04 13:00:00,22.39,22.4,22.34,22.36,23200.0,18.2682,18.2764,18.2274,18.2438,23200.0
2009-02-04 13:05:00,22.35,22.48,22.34,22.47,50500.0,18.2356,18.3417,18.2274,18.3335,50500.0
2009-02-04 13:10:00,22.47,22.48,22.32,22.34,27100.0,18.3335,18.3417,18.2111,18.2274,27100.0
2009-02-04 13:15:00,22.32,22.34,22.3,22.32,26200.0,18.2111,18.2274,18.1948,18.2111,26200.0
2009-02-04 13:20:00,22.32,22.4,22.32,22.4,19700.0,18.2111,18.2764,18.2111,18.2764,19700.0
2009-02-04 13:25:00,22.4,22.56,22.4,22.55,45800.0,18.2764,18.4069,18.2764,18.3988,45800.0
2009-02-04 13:30:00,22.55,22.59,22.45,22.48,38100.0,18.3988,18.4314,18.3172,18.3417,38100.0
2009-02-04 13:35:00,22.48,22.49,22.19,22.2,73400.0,18.3417,18.3498,18.105,18.1132,73400.0
2009-02-04 13:40:00,22.2,22.2,22.1,22.1,53300.0,18.1132,18.1132,18.0316,18.0316,53300.0
2009-02-04 13:45:00,22.1,22.11,21.97,21.98,39400.0,18.0316,18.0398,17.9255,17.9337,39400.0
2009-02-04 13:50:00,21.98,22.02,21.83,21.85,43900.0,17.9337,17.9663,17.8113,17.8276,43900.0
2009-02-04 13:55:00,21.85,22.06,21.85,22.04,59300.0,17.8276,17.999,17.8276,17.9827,59300.0
2009-02-04 14:00:00,22.03,22.1,21.99,22.09,46100.0,17.9745,18.0316,17.9419,18.0235,46100.0
2009-02-04 14:05:00,22.09,22.1,22.0,22.0,34600.0,18.0235,18.0316,17.95,17.95,34600.0
2009-02-04 14:10:00,22.01,22.05,21.97,22.03,25700.0,17.9582,17.9908,17.9255,17.9745,25700.0
2009-02-04 14:15:00,22.02,22.04,21.99,21.99,24400.0,17.9663,17.9827,17.9419,17.9419,24400.0
2009-02-04 14:20:00,21.97,22.07,21.94,21.97,53500.0,17.9255,18.0071,17.9011,17.9255,53500.0
2009-02-04 14:25:00,21.97,22.12,21.95,22.11,57900.0,17.9255,18.0479,17.9092,18.0398,57900.0
2009-02-04 14:30:00,22.1,22.19,22.1,22.19,53600.0,18.0316,18.105,18.0316,18.105,53600.0
2009-02-04 14:35:00,22.18,22.38,22.18,22.38,81700.0,18.0969,18.2601,18.0969,18.2601,81700.0
2009-02-04 14:40:00,22.39,22.46,22.32,22.32,51600.0,18.2682,18.3253,18.2111,18.2111,51600.0
2009-02-04 14:45:00,22.32,22.32,22.22,22.27,37900.0,18.2111,18.2111,18.1295,18.1703,37900.0
2009-02-04 14:50:00,22.27,22.28,22.11,22.12,28200.0,18.1703,18.1785,18.0398,18.0479,28200.0
2009-02-04 14:55:00,22.12,22.28,22.03,22.24,75100.0,18.0479,18.1785,17.9745,18.1458,75100.0
2009-02-04 15:00:00,22.23,22.26,22.1,22.26,60000.0,18.1377,18.1622,18.0316,18.1622,60000.0
2009-02-04 15:05:00,22.26,22.3,22.12,22.19,61600.0,18.1622,18.1948,18.0479,18.105,61600.0
2009-02-04 15:10:00,22.2,22.23,22.03,22.04,51100.0,18.1132,18.1377,17.9745,17.9827,51100.0
2009-02-04 15:15:00,22.03,22.19,22.03,22.14,51800.0,17.9745,18.105,17.9745,18.0643,51800.0
2009-02-04 15:20:00,22.13,22.14,22.02,22.06,43900.0,18.0561,18.0643,17.9663,17.999,43900.0
2009-02-04 15:25:00,22.06,22.21,22.03,22.14,157200.0,17.999,18.1214,17.9745,18.0643,157200.0
2009-02-04 15:30:00,22.15,22.18,22.04,22.1,47900.0,18.0724,18.0969,17.9827,18.0316,47900.0
2009-02-04 15:35:00,22.1,22.19,22.06,22.11,69300.0,18.0316,18.105,17.999,18.0398,69300.0
2009-02-04 15:40:00,22.12,22.18,22.09,22.11,54100.0,18.0479,18.0969,18.0235,18.0398,54100.0
2009-02-04 15:45:00,22.13,22.22,22.13,22.2,136200.0,18.0561,18.1295,18.0561,18.1132,136200.0
2009-02-04 15:50:00,22.2,22.39,22.2,22.34,181100.0,18.1132,18.2682,18.1132,18.2274,181100.0
2009-02-04 15:55:00,22.34,22.34,22.1,22.14,103400.0,18.2274,18.2274,18.0316,18.0643,103400.0
2009-02-05 09:30:00,22.4,22.87,22.36,22.52,66200.0,18.2764,18.6599,18.2438,18.3743,66200.0
2009-02-05 09:35:00,22.53,22.53,22.06,22.48,98300.0,18.3825,18.3825,17.999,18.3417,98300.0
2009-02-05 09:40:00,22.43,22.5,22.17,22.25,62200.0,18.3009,18.358,18.0887,18.154,62200.0
2009-02-05 09:45:00,22.22,22.63,22.15,22.61,91200.0,18.1295,18.464,18.0724,18.4477,91200.0
2009-02-05 09:50:00,22.62,22.91,22.48,22.82,118700.0,18.4559,18.6925,18.3417,18.6191,118700.0
2009-02-05 09:55:00,22.8,22.96,22.79,22.94,98400.0,18.6028,18.7333,18.5946,18.717,98400.0
2009-02-05 10:00:00,22.93,22.97,22.79,22.95,61200.0,18.7088,18.7415,18.5946,18.7251,61200.0
2009-02-05 10:05:00,22.94,23.09,22.9,23.02,88000.0,18.717,18.8394,18.6843,18.7823,88000.0
2009-02-05 10:10:00,23.02,23.02,22.83,23.0,46400.0,18.7823,18.7823,18.6272,18.7659,46400.0
2009-02-05 10:15:00,23.0,23.01,22.92,22.93,50100.0,18.7659,18.7741,18.7007,18.7088,50100.0
2009-02-05 10:20:00,22.93,23.01,22.91,23.0,32700.0,18.7088,18.7741,18.6925,18.7659,32700.0
2009-02-05 10:25:00,23.0,23.0,22.9,22.9,30800.0,18.7659,18.7659,18.6843,18.6843,30800.0
2009-02-05 10:30:00,22.91,22.91,22.76,22.9,101500.0,18.6925,18.6925,18.5701,18.6843,101500.0
2009-02-05 10:35:00,22.9,23.27,22.89,23.22,76000.0,18.6843,18.9862,18.6762,18.9454,76000.0
2009-02-05 10:40:00,23.21,23.26,23.14,23.25,77600.0,18.9373,18.9781,18.8802,18.9699,77600.0
2009-02-05 10:45:00,23.26,23.42,23.23,23.24,68800.0,18.9781,19.1086,18.9536,18.9618,68800.0
2009-02-05 10:50:00,23.24,23.37,23.07,23.3,70200.0,18.9618,19.0678,18.823,19.0107,70200.0
2009-02-05 10:55:00,23.3,23.5,23.3,23.32,75800.0,19.0107,19.1739,19.0107,19.027,75800.0
2009-02-05 11:00:00,23.31,23.53,23.27,23.51,70500.0,19.0189,19.1984,18.9862,19.182,70500.0
2009-02-05 11:05:00,23.51,23.62,23.38,23.48,91600.0,19.182,19.2718,19.076,19.1576,91600.0
2009-02-05 11:10:00,23.47,23.51,23.19,23.21,56800.0,19.1494,19.182,18.921,18.9373,56800.0
2009-02-05 11:15:00,23.22,23.25,23.06,23.09,54300.0,18.9454,18.9699,18.8149,18.8394,54300.0
2009-02-05 11:20:00,23.09,23.11,22.97,23.04,56800.0,18.8394,18.8557,18.7415,18.7986,56800.0
2009-02-05 11:25:00,23.04,23.11,23.03,23.1,94800.0,18.7986,18.8557,18.7904,18.8475,94800.0
2009-02-05 11:30:00,23.11,23.23,23.07,23.19,65000.0,18.8557,18.9536,18.823,18.921,65000.0
2009-02-05 11:35:00,23.19,23.32,23.17,23.18,36900.0,18.921,19.027,18.9046,18.9128,36900.0
2009-02-05 11:40:00,23.18,23.22,23.13,23.15,24300.0,18.9128,18.9454,18.872,18.8883,24300.0
2009-02-05 11:45:00,23.16,23.21,23.11,23.17,23500.0,18.8965,18.9373,18.8557,18.9046,23500.0
2009-02-05 11:50:00,23.17,23.32,23.17,23.32,53100.0,18.9046,19.027,18.9046,19.027,53100.0
2009-02-05 11:55:00,23.32,23.58,23.31,23.55,68400.0,19.027,19.2392,19.0189,19.2147,68400.0
2009-02-05 12:00:00,23.56,23.68,23.47,23.51,49000.0,19.2228,19.3208,19.1494,19.182,49000.0
2009-02-05 12:05:00,23.53,23.85,23.53,23.8,88100.0,19.1984,19.4595,19.1984,19.4187,88100.0
2009-02-05 12:10:00,23.81,23.84,23.65,23.65,54500.0,19.4268,19.4513,19.2963,19.2963,54500.0
2009-02-05 12:15:00,23.66,23.88,23.66,23.87,95700.0,19.3044,19.4839,19.3044,19.4758,95700.0
2009-02-05 12:20:00,23.86,24.18,23.86,24.17,145300.0,19.4676,19.7287,19.4676,19.7206,145300.0
2009-02-05 12:25:00,24.17,24.39,24.04,24.04,205600.0,19.7206,19.9001,19.6145,19.6145,205600.0
2009-02-05 12:30:00,24.04,24.05,23.86,23.87,113600.0,19.6145,19.6226,19.4676,19.4758,113600.0
2009-02-05 12:35:00,23.87,23.91,23.66,23.73,82400.0,19.4758,19.5084,19.3044,19.3615,82400.0
2009-02-05 12:40:00,23.74,23.82,23.7,23.78,60300.0,19.3697,19.435,19.3371,19.4023,60300.0
2009-02-05 12:45:00,23.79,23.88,23.63,23.63,66300.0,19.4105,19.4839,19.28,19.28,66300.0
2009-02-05 12:50:00,23.63,23.63,23.43,23.49,62900.0,19.28,19.28,19.1168,19.1657,62900.0
2009-02-05 12:55:00,23.48,23.64,23.44,23.63,70800.0,19.1576,19.2881,19.1249,19.28,70800.0
2009-02-05 13:00:00,23.63,23.67,23.43,23.45,84800.0,19.28,19.3126,19.1168,19.1331,84800.0
2009-02-05 13:05:00,23.45,23.54,23.36,23.54,49800.0,19.1331,19.2065,19.0597,19.2065,49800.0
2009-02-05 13:10:00,23.54,23.54,23.33,23.45,59800.0,19.2065,19.2065,19.0352,19.1331,59800.0
2009-02-05 13:15:00,23.44,23.48,23.32,23.35,44100.0,19.1249,19.1576,19.027,19.0515,44100.0
2009-02-05 13:20:00,23.35,23.37,23.22,23.22,33500.0,19.0515,19.0678,18.9454,18.9454,33500.0
2009-02-05 13:25:00,23.22,23.32,23.19,23.28,34900.0,18.9454,19.027,18.921,18.9944,34900.0
2009-02-05 13:30:00,23.28,23.44,23.25,23.28,49500.0,18.9944,19.1249,18.9699,18.9944,49500.0
2009-02-05 13:35:00,23.28,23.29,23.1,23.14,95100.0,18.9944,19.0025,18.8475,18.8802,95100.0
2009-02-05 13:40:00,23.15,23.26,23.12,23.25,66200.0,18.8883,18.9781,18.8638,18.9699,66200.0
2009-02-05 13:45:00,23.27,23.37,23.2,23.21,51300.0,18.9862,19.0678,18.9291,18.9373,51300.0
2009-02-05 13:50:00,23.22,23.26,23.13,23.2,72000.0,18.9454,18.9781,18.872,18.9291,72000.0
2009-02-05 13:55:00,23.2,23.2,23.06,23.13,68400.0,18.9291,18.9291,18.8149,18.872,68400.0
2009-02-05 14:00:00,23.13,23.35,23.13,23.29,61400.0,18.872,19.0515,18.872,19.0025,61400.0
2009-02-05 14:05:00,23.29,23.36,23.24,23.36,48000.0,19.0025,19.0597,18.9618,19.0597,48000.0
2009-02-05 14:10:00,23.36,23.39,23.26,23.32,50200.0,19.0597,19.0841,18.9781,19.027,50200.0
2009-02-05 14:15:00,23.32,23.4,23.29,23.35,27100.0,19.027,19.0923,19.0025,19.0515,27100.0
2009-02-05 14:20:00,23.35,23.53,23.34,23.4,51500.0,19.0515,19.1984,19.0433,19.0923,51500.0
2009-02-05 14:25:00,23.39,23.48,23.37,23.47,47200.0,19.0841,19.1576,19.0678,19.1494,47200.0
2009-02-05 14:30:00,23.48,23.48,23.34,23.42,53200.0,19.1576,19.1576,19.0433,19.1086,53200.0
2009-02-05 14:35:00,23.42,23.66,23.4,23.44,105300.0,19.1086,19.3044,19.0923,19.1249,105300.0
2009-02-05 14:40:00,23.46,23.46,23.31,23.38,31400.0,19.1413,19.1413,19.0189,19.076,31400.0
2009-02-05 14:45:00,23.37,23.41,23.28,23.28,46900.0,19.0678,19.1005,18.9944,18.9944,46900.0
2009-02-05 14:50:00,23.26,23.26,23.15,23.22,60500.0,18.9781,18.9781,18.8883,18.9454,60500.0
2009-02-05 14:55:00,23.22,23.24,23.08,23.12,62500.0,18.9454,18.9618,18.8312,18.8638,62500.0
2009-02-05 15:00:00,23.12,23.27,23.1,23.11,51200.0,18.8638,18.9862,18.8475,18.8557,51200.0
2009-02-05 15:05:00,23.11,23.21,23.06,23.18,76000.0,18.8557,18.9373,18.8149,18.9128,76000.0
2009-02-05 15:10:00,23.18,23.29,23.17,23.26,53500.0,18.9128,19.0025,18.9046,18.9781,53500.0
2009-02-05 15:15:00,23.27,23.3,23.24,23.25,37200.0,18.9862,19.0107,18.9618,18.9699,37200.0
2009-02-05 15:20:00,23.25,23.38,23.23,23.3,65000.0,18.9699,19.076,18.9536,19.0107,65000.0
2009-02-05 15:25:00,23.3,23.47,23.29,23.44,58700.0,19.0107,19.1494,19.0025,19.1249,58700.0
2009-02-05 15:30:00,23.45,23.53,23.33,23.42,130300.0,19.1331,19.1984,19.0352,19.1086,130300.0
2009-02-05 15:35:00,23.43,23.43,23.31,23.34,54900.0,19.1168,19.1168,19.0189,19.0433,54900.0
2009-02-05 15:40:00,23.35,23.48,23.34,23.47,66600.0,19.0515,19.1576,19.0433,19.1494,66600.0
2009-02-05 15:45:00,23.47,23.48,23.31,23.31,90600.0,19.1494,19.1576,19.0189,19.0189,90600.0
2009-02-05 15:50:00,23.31,23.47,23.31,23.47,108600.0,19.0189,19.1494,19.0189,19.1494,108600.0
2009-02-05 15:55:00,23.47,23.49,23.15,23.22,144600.0,19.1494,19.1657,18.8883,18.9454,144600.0
2009-02-06 09:30:00,23.26,23.39,23.12,23.38,43200.0,18.9781,19.0841,18.8638,19.076,43200.0
2009-02-06 09:35:00,23.4,23.96,23.38,23.89,47000.0,19.0923,19.5492,19.076,19.4921,47000.0
2009-02-06 09:40:00,23.91,23.94,23.68,23.76,37600.0,19.5084,19.5329,19.3208,19.386,37600.0
2009-02-06 09:45:00,23.79,24.0,23.74,23.94,47300.0,19.4105,19.5818,19.3697,19.5329,47300.0
2009-02-06 09:50:00,23.91,24.02,23.87,24.01,57800.0,19.5084,19.5982,19.4758,19.59,57800.0
2009-02-06 09:55:00,24.02,24.06,23.96,23.97,44500.0,19.5982,19.6308,19.5492,19.5574,44500.0
2009-02-06 10:00:00,23.97,23.99,23.86,23.88,17500.0,19.5574,19.5737,19.4676,19.4839,17500.0
2009-02-06 10:05:00,23.88,23.89,23.71,23.76,47200.0,19.4839,19.4921,19.3452,19.386,47200.0
2009-02-06 10:10:00,23.76,23.9,23.76,23.86,37400.0,19.386,19.5003,19.386,19.4676,37400.0
2009-02-06 10:15:00,23.87,23.89,23.76,23.76,54400.0,19.4758,19.4921,19.386,19.386,54400.0
2009-02-06 10:20:00,23.75,23.85,23.71,23.85,124300.0,19.3779,19.4595,19.3452,19.4595,124300.0
2009-02-06 10:25:00,23.84,24.06,23.84,24.05,62800.0,19.4513,19.6308,19.4513,19.6226,62800.0
2009-02-06 10:30:00,24.05,24.13,23.97,24.0,39700.0,19.6226,19.6879,19.5574,19.5818,39700.0
2009-02-06 10:35:00,24.01,24.01,23.89,23.9,40600.0,19.59,19.59,19.4921,19.5003,40600.0
2009-02-06 10:40:00,23.89,23.91,23.75,23.88,61000.0,19.4921,19.5084,19.3779,19.4839,61000.0
2009-02-06 10:45:00,23.89,23.96,23.87,23.9,48100.0,19.4921,19.5492,19.4758,19.5003,48100.0
2009-02-06 10:50:00,23.9,23.93,23.8,23.82,23900.0,19.5003,19.5247,19.4187,19.435,23900.0
2009-02-06 10:55:00,23.82,23.9,23.75,23.75,44300.0,19.435,19.5003,19.3779,19.3779,44300.0
2009-02-06 11:00:00,23.76,23.84,23.76,23.81,49300.0,19.386,19.4513,19.386,19.4268,49300.0
2009-02-06 11:05:00,23.81,23.92,23.77,23.86,39300.0,19.4268,19.5166,19.3942,19.4676,39300.0
2009-02-06 11:10:00,23.85,23.97,23.85,23.97,26800.0,19.4595,19.5574,19.4595,19.5574,26800.0
2009-02-06 11:15:00,23.97,24.06,23.97,24.06,33100.0,19.5574,19.6308,19.5574,19.6308,33100.0
2009-02-06 11:20:00,24.05,24.11,24.03,24.06,38700.0,19.6226,19.6716,19.6063,19.6308,38700.0
2009-02-06 11:25:00,24.06,24.1,23.95,24.06,27700.0,19.6308,19.6634,19.541,19.6308,27700.0
2009-02-06 11:30:00,24.07,24.07,23.99,24.0,23900.0,19.639,19.639,19.5737,19.5818,23900.0
2009-02-06 11:35:00,24.01,24.07,23.99,24.03,41600.0,19.59,19.639,19.5737,19.6063,41600.0
2009-02-06 11:40:00,24.03,24.12,24.03,24.12,26300.0,19.6063,19.6798,19.6063,19.6798,26300.0
2009-02-06 11:45:00,24.13,24.22,24.07,24.21,53100.0,19.6879,19.7613,19.639,19.7532,53100.0
2009-02-06 11:50:00,24.21,24.23,24.15,24.18,22800.0,19.7532,19.7695,19.7042,19.7287,22800.0
2009-02-06 11:55:00,24.19,24.2,24.12,24.12,18900.0,19.7369,19.745,19.6798,19.6798,18900.0
2009-02-06 12:00:00,24.12,24.12,23.99,24.01,28000.0,19.6798,19.6798,19.5737,19.59,28000.0
2009-02-06 12:05:00,24.01,24.03,23.99,24.03,28900.0,19.59,19.6063,19.5737,19.6063,28900.0
2009-02-06 12:10:00,24.03,24.07,23.96,24.0,37300.0,19.6063,19.639,19.5492,19.5818,37300.0
2009-02-06 12:15:00,24.01,24.01,23.91,23.91,33700.0,19.59,19.59,19.5084,19.5084,33700.0
2009-02-06 12:20:00,23.9,23.97,23.87,23.97,16900.0,19.5003,19.5574,19.4758,19.5574,16900.0
2009-02-06 12:25:00,23.97,24.0,23.79,23.79,25800.0,19.5574,19.5818,19.4105,19.4105,25800.0
2009-02-06 12:30:00,23.8,23.86,23.78,23.86,20400.0,19.4187,19.4676,19.4023,19.4676,20400.0
2009-02-06 12:35:00,23.86,24.01,23.82,24.01,33300.0,19.4676,19.59,19.435,19.59,33300.0
2009-02-06 12:40:00,24.01,24.03,23.94,23.95,41300.0,19.59,19.6063,19.5329,19.541,41300.0
2009-02-06 12:45:00,23.95,23.96,23.85,23.86,52200.0,19.541,19.5492,19.4595,19.4676,52200.0
2009-02-06 12:50:00,23.86,23.89,23.79,23.79,27200.0,19.4676,19.4921,19.4105,19.4105,27200.0
2009-02-06 12:55:00,23.79,23.87,23.79,23.86,26800.0,19.4105,19.4758,19.4105,19.4676,26800.0
2009-02-06 13:00:00,23.85,23.88,23.84,23.88,23100.0,19.4595,19.4839,19.4513,19.4839,23100.0
2009-02-06 13:05:00,23.87,23.98,23.85,23.92,21000.0,19.4758,19.5655,19.4595,19.5166,21000.0
2009-02-06 13:10:00,23.92,23.99,23.89,23.99,33900.0,19.5166,19.5737,19.4921,19.5737,33900.0
2009-02-06 13:15:00,23.98,24.21,23.98,24.21,43600.0,19.5655,19.7532,19.5655,19.7532,43600.0
2009-02-06 13:20:00,24.21,24.26,24.12,24.16,23400.0,19.7532,19.794,19.6798,19.7124,23400.0
2009-02-06 13:25:00,24.17,24.25,24.15,24.25,30200.0,19.7206,19.7858,19.7042,19.7858,30200.0
2009-02-06 13:30:00,24.25,24.32,24.24,24.31,25600.0,19.7858,19.8429,19.7777,19.8348,25600.0
2009-02-06 13:35:00,24.31,24.47,24.3,24.46,82900.0,19.8348,19.9653,19.8266,19.9572,82900.0
2009-02-06 13:40:00,24.45,24.46,24.4,24.41,28900.0,19.949,19.9572,19.9082,19.9164,28900.0
2009-02-06 13:45:00,24.41,24.57,24.4,24.55,50300.0,19.9164,20.0469,19.9082,20.0306,50300.0
2009-02-06 13:50:00,24.55,24.59,24.54,24.59,74300.0,20.0306,20.0632,20.0224,20.0632,74300.0
2009-02-06 13:55:00,24.58,24.59,24.56,24.57,24000.0,20.0551,20.0632,20.0388,20.0469,24000.0
2009-02-06 14:00:00,24.57,24.59,24.53,24.56,129600.0,20.0469,20.0632,20.0143,20.0388,129600.0
2009-02-06 14:05:00,24.57,24.58,24.54,24.57,69600.0,20.0469,20.0551,20.0224,20.0469,69600.0
2009-02-06 14:10:00,24.56,24.6,24.52,24.6,48900.0,20.0388,20.0714,20.0061,20.0714,48900.0
2009-02-06 14:15:00,24.6,24.6,24.44,24.48,87600.0,20.0714,20.0714,19.9408,19.9735,87600.0
2009-02-06 14:20:00,24.48,24.6,24.47,24.54,31200.0,19.9735,20.0714,19.9653,20.0224,31200.0
2009-02-06 14:25:00,24.53,24.54,24.49,24.52,24900.0,20.0143,20.0224,19.9816,20.0061,24900.0
2009-02-06 14:30:00,24.52,24.59,24.46,24.53,33000.0,20.0061,20.0632,19.9572,20.0143,33000.0
2009-02-06 14:35:00,24.52,24.59,24.52,24.56,43500.0,20.0061,20.0632,20.0061,20.0388,43500.0
2009-02-06 14:40:00,24.56,24.64,24.51,24.53,38800.0,20.0388,20.104,19.998,20.0143,38800.0
2009-02-06 14:45:00,24.53,24.61,24.47,24.58,69900.0,20.0143,20.0796,19.9653,20.0551,69900.0
2009-02-06 14:50:00,24.59,24.64,24.57,24.6,73000.0,20.0632,20.104,20.0469,20.0714,73000.0
2009-02-06 14:55:00,24.6,24.72,24.6,24.72,41800.0,20.0714,20.1693,20.0714,20.1693,41800.0
2009-02-06 15:00:00,24.7,24.72,24.49,24.49,152000.0,20.153,20.1693,19.9816,19.9816,152000.0
2009-02-06 15:05:00,24.49,24.6,24.48,24.58,220000.0,19.9816,20.0714,19.9735,20.0551,220000.0
2009-02-06 15:10:00,24.55,24.71,24.54,24.68,110100.0,20.0306,20.1611,20.0224,20.1367,110100.0
2009-02-06 15:15:00,24.68,24.72,24.61,24.71,99700.0,20.1367,20.1693,20.0796,20.1611,99700.0
2009-02-06 15:20:00,24.71,24.81,24.69,24.73,95300.0,20.1611,20.2427,20.1448,20.1775,95300.0
2009-02-06 15:25:00,24.73,24.74,24.55,24.67,140100.0,20.1775,20.1856,20.0306,20.1285,140100.0
2009-02-06 15:30:00,24.68,24.77,24.65,24.77,109300.0,20.1367,20.2101,20.1122,20.2101,109300.0
2009-02-06 15:35:00,24.77,24.94,24.75,24.86,167400.0,20.2101,20.3488,20.1938,20.2835,167400.0
2009-02-06 15:40:00,24.86,24.97,24.83,24.85,300000.0,20.2835,20.3733,20.2591,20.2754,300000.0
2009-02-06 15:45:00,24.85,24.95,24.77,24.77,154700.0,20.2754,20.357,20.2101,20.2101,154700.0
2009-02-06 15:50:00,24.77,24.96,24.77,24.88,227900.0,20.2101,20.3651,20.2101,20.2998,227900.0
2009-02-06 15:55:00,24.87,24.88,24.76,24.83,250900.0,20.2917,20.2998,20.2019,20.2591,250900.0
2009-02-09 09:30:00,24.84,24.84,24.46,24.47,23600.0,20.2672,20.2672,19.9572,19.9653,23600.0
2009-02-09 09:35:00,24.49,24.76,24.48,24.74,21600.0,19.9816,20.2019,19.9735,20.1856,21600.0
2009-02-09 09:40:00,24.71,24.83,24.7,24.71,13300.0,20.1611,20.2591,20.153,20.1611,13300.0
2009-02-09 09:45:00,24.64,24.7,24.56,24.68,39300.0,20.104,20.153,20.0388,20.1367,39300.0
2009-02-09 09:50:00,24.69,24.79,24.65,24.77,47700.0,20.1448,20.2264,20.1122,20.2101,47700.0
2009-02-09 09:55:00,24.76,24.84,24.69,24.81,32000.0,20.2019,20.2672,20.1448,20.2427,32000.0
2009-02-09 10:00:00,24.81,24.85,24.59,24.64,58400.0,20.2427,20.2754,20.0632,20.104,58400.0
2009-02-09 10:05:00,24.64,24.64,24.53,24.55,25500.0,20.104,20.104,20.0143,20.0306,25500.0
2009-02-09 10:10:00,24.56,24.63,24.52,24.6,33100.0,20.0388,20.0959,20.0061,20.0714,33100.0
2009-02-09 10:15:00,24.6,24.64,24.53,24.6,50400.0,20.0714,20.104,20.0143,20.0714,50400.0
2009-02-09 10:20:00,24.6,24.63,24.56,24.61,34600.0,20.0714,20.0959,20.0388,20.0796,34600.0
2009-02-09 10:25:00,24.61,24.61,24.45,24.49,45300.0,20.0796,20.0796,19.949,19.9816,45300.0
2009-02-09 10:30:00,24.5,24.59,24.48,24.54,48200.0,19.9898,20.0632,19.9735,20.0224,48200.0
2009-02-09 10:35:00,24.54,24.8,24.54,24.8,46400.0,20.0224,20.2346,20.0224,20.2346,46400.0
2009-02-09 10:40:00,24.8,24.98,24.8,24.88,55000.0,20.2346,20.3814,20.2346,20.2998,55000.0
2009-02-09 10:45:00,24.87,25.0,24.8,24.99,28200.0,20.2917,20.3978,20.2346,20.3896,28200.0
2009-02-09 10:50:00,24.97,25.03,24.92,25.02,28100.0,20.3733,20.4222,20.3325,20.4141,28100.0
2009-02-09 10:55:00,25.03,25.3,25.02,25.25,63400.0,20.4222,20.6425,20.4141,20.6017,63400.0
2009-02-09 11:00:00,25.25,25.29,25.19,25.2,40100.0,20.6017,20.6344,20.5528,20.5609,40100.0
2009-02-09 11:05:00,25.21,25.21,25.08,25.2,34600.0,20.5691,20.5691,20.463,20.5609,34600.0
2009-02-09 11:10:00,25.2,25.21,25.11,25.13,22500.0,20.5609,20.5691,20.4875,20.5038,22500.0
2009-02-09 11:15:00,25.13,25.17,25.08,25.1,38600.0,20.5038,20.5365,20.463,20.4793,38600.0
2009-02-09 11:20:00,25.09,25.26,25.09,25.18,54500.0,20.4712,20.6099,20.4712,20.5446,54500.0
2009-02-09 11:25:00,25.18,25.3,25.18,25.2,39400.0,20.5446,20.6425,20.5446,20.5609,39400.0
2009-02-09 11:30:00,25.19,25.21,25.01,25.01,31000.0,20.5528,20.5691,20.4059,20.4059,31000.0
2009-02-09 11:35:00,24.99,25.05,24.98,24.99,26800.0,20.3896,20.4386,20.3814,20.3896,26800.0
2009-02-09 11:40:00,24.97,24.97,24.85,24.87,30100.0,20.3733,20.3733,20.2754,20.2917,30100.0
2009-02-09 11:45:00,24.89,25.02,24.85,24.99,78300.0,20.308,20.4141,20.2754,20.3896,78300.0
2009-02-09 11:50:00,24.98,25.02,24.98,25.0,18600.0,20.3814,20.4141,20.3814,20.3978,18600.0
2009-02-09 11:55:00,25.0,25.05,24.99,25.01,15300.0,20.3978,20.4386,20.3896,20.4059,15300.0
2009-02-09 12:00:00,25.02,25.03,24.98,24.99,31800.0,20.4141,20.4222,20.3814,20.3896,31800.0
2009-02-09 12:05:00,24.98,25.02,24.91,25.02,47100.0,20.3814,20.4141,20.3243,20.4141,47100.0
2009-02-09 12:10:00,25.04,25.07,25.02,25.02,9100.0,20.4304,20.4549,20.4141,20.4141,9100.0
2009-02-09 12:15:00,25.02,25.14,25.02,25.1,15600.0,20.4141,20.512,20.4141,20.4793,15600.0
2009-02-09 12:20:00,25.11,25.12,25.04,25.11,181000.0,20.4875,20.4957,20.4304,20.4875,181000.0
2009-02-09 12:25:00,25.11,25.16,25.1,25.15,13200.0,20.4875,20.5283,20.4793,20.5201,13200.0
2009-02-09 12:30:00,25.15,25.18,25.12,25.13,12100.0,20.5201,20.5446,20.4957,20.5038,12100.0
2009-02-09 12:35:00,25.12,25.12,25.08,25.1,16800.0,20.4957,20.4957,20.463,20.4793,16800.0
2009-02-09 12:40:00,25.11,25.14,25.07,25.07,15500.0,20.4875,20.512,20.4549,20.4549,15500.0
2009-02-09 12:45:00,25.07,25.09,25.05,25.09,10000.0,20.4549,20.4712,20.4386,20.4712,10000.0
2009-02-09 12:50:00,25.09,25.19,25.07,25.15,17400.0,20.4712,20.5528,20.4549,20.5201,17400.0
2009-02-09 12:55:00,25.17,25.19,25.11,25.11,10900.0,20.5365,20.5528,20.4875,20.4875,10900.0
2009-02-09 13:00:00,25.11,25.15,25.08,25.11,18300.0,20.4875,20.5201,20.463,20.4875,18300.0
2009-02-09 13:05:00,25.11,25.13,25.09,25.11,7700.0,20.4875,20.5038,20.4712,20.4875,7700.0
2009-02-09 13:10:00,25.13,25.13,25.09,25.09,5900.0,20.5038,20.5038,20.4712,20.4712,5900.0
2009-02-09 13:15:00,25.09,25.12,25.07,25.07,19500.0,20.4712,20.4957,20.4549,20.4549,19500.0
2009-02-09 13:20:00,25.05,25.07,25.0,25.07,17800.0,20.4386,20.4549,20.3978,20.4549,17800.0
2009-02-09 13:25:00,25.06,25.09,25.03,25.05,15100.0,20.4467,20.4712,20.4222,20.4386,15100.0
2009-02-09 13:30:00,25.05,25.05,24.94,24.97,173900.0,20.4386,20.4386,20.3488,20.3733,173900.0
2009-02-09 13:35:00,24.98,25.03,24.94,25.0,38800.0,20.3814,20.4222,20.3488,20.3978,38800.0
2009-02-09 13:40:00,25.0,25.07,25.0,25.07,35400.0,20.3978,20.4549,20.3978,20.4549,35400.0
2009-02-09 13:45:00,25.07,25.09,25.03,25.03,14900.0,20.4549,20.4712,20.4222,20.4222,14900.0
2009-02-09 13:50:00,25.03,25.06,25.01,25.02,14200.0,20.4222,20.4467,20.4059,20.4141,14200.0
2009-02-09 13:55:00,25.03,25.03,24.96,25.03,15300.0,20.4222,20.4222,20.3651,20.4222,15300.0
2009-02-09 14:00:00,25.03,25.07,25.0,25.01,28400.0,20.4222,20.4549,20.3978,20.4059,28400.0
2009-02-09 14:05:00,25.01,25.02,24.98,25.0,22300.0,20.4059,20.4141,20.3814,20.3978,22300.0
2009-02-09 14:10:00,25.0,25.0,24.88,24.9,28300.0,20.3978,20.3978,20.2998,20.3162,28300.0
2009-02-09 14:15:00,24.9,24.9,24.85,24.87,29400.0,20.3162,20.3162,20.2754,20.2917,29400.0
2009-02-09 14:20:00,24.88,24.94,24.85,24.89,22700.0,20.2998,20.3488,20.2754,20.308,22700.0
2009-02-09 14:25:00,24.9,24.91,24.77,24.8,39400.0,20.3162,20.3243,20.2101,20.2346,39400.0
2009-02-09 14:30:00,24.81,24.81,24.69,24.75,45700.0,20.2427,20.2427,20.1448,20.1938,45700.0
2009-02-09 14:35:00,24.75,24.75,24.68,24.72,37600.0,20.1938,20.1938,20.1367,20.1693,37600.0
2009-02-09 14:40:00,24.73,24.73,24.64,24.64,26400.0,20.1775,20.1775,20.104,20.104,26400.0
2009-02-09 14:45:00,24.62,24.72,24.58,24.7,21600.0,20.0877,20.1693,20.0551,20.153,21600.0
2009-02-09 14:50:00,24.71,24.75,24.65,24.66,21300.0,20.1611,20.1938,20.1122,20.1203,21300.0
2009-02-09 14:55:00,24.66,24.77,24.66,24.75,41700.0,20.1203,20.2101,20.1203,20.1938,41700.0
2009-02-09 15:00:00,24.75,24.77,24.7,24.71,46900.0,20.1938,20.2101,20.153,20.1611,46900.0
2009-02-09 15:05:00,24.71,24.76,24.69,24.71,38300.0,20.1611,20.2019,20.1448,20.1611,38300.0
2009-02-09 15:10:00,24.71,24.81,24.67,24.81,57100.0,20.1611,20.2427,20.1285,20.2427,57100.0
2009-02-09 15:15:00,24.81,24.88,24.78,24.81,45900.0,20.2427,20.2998,20.2183,20.2427,45900.0
2009-02-09 15:20:00,24.81,24.93,24.81,24.9,48100.0,20.2427,20.3406,20.2427,20.3162,48100.0
2009-02-09 15:25:00,24.9,24.9,24.82,24.83,105700.0,20.3162,20.3162,20.2509,20.2591,105700.0
2009-02-09 15:30:00,24.83,25.0,24.82,24.99,144600.0,20.2591,20.3978,20.2509,20.3896,144600.0
2009-02-09 15:35:00,24.99,25.02,24.95,24.96,96100.0,20.3896,20.4141,20.357,20.3651,96100.0
2009-02-09 15:40:00,24.96,25.02,24.96,25.01,58800.0,20.3651,20.4141,20.3651,20.4059,58800.0
2009-02-09 15:45:00,25.0,25.05,24.97,25.0,93400.0,20.3978,20.4386,20.3733,20.3978,93400.0
2009-02-09 15:50:00,25.0,25.03,24.99,25.02,72300.0,20.3978,20.4222,20.3896,20.4141,72300.0
2009-02-09 15:55:00,25.01,25.06,24.99,25.01,120100.0,20.4059,20.4467,20.3896,20.4059,120100.0
2009-02-10 09:30:00,24.61,24.75,24.35,24.56,64000.0,20.0796,20.1938,19.8674,20.0388,64000.0
2009-02-10 09:35:00,24.58,25.36,24.57,25.29,84200.0,20.0551,20.6915,20.0469,20.6344,84200.0
2009-02-10 09:40:00,25.31,25.44,25.31,25.44,39900.0,20.6507,20.7568,20.6507,20.7568,39900.0
2009-02-10 09:45:00,25.44,25.97,25.44,25.91,104800.0,20.7568,21.1892,20.7568,21.1402,104800.0
2009-02-10 09:50:00,25.92,26.05,25.87,25.95,168300.0,21.1484,21.2545,21.1076,21.1729,168300.0
2009-02-10 09:55:00,25.98,25.99,25.82,25.9,53000.0,21.1973,21.2055,21.0668,21.1321,53000.0
2009-02-10 10:00:00,25.89,26.13,25.82,26.12,131500.0,21.1239,21.3197,21.0668,21.3116,131500.0
2009-02-10 10:05:00,26.1,26.23,25.99,26.23,118500.0,21.2953,21.4013,21.2055,21.4013,118500.0
2009-02-10 10:10:00,26.23,26.25,26.06,26.12,101200.0,21.4013,21.4176,21.2626,21.3116,101200.0
2009-02-10 10:15:00,26.11,26.15,25.96,25.98,138500.0,21.3034,21.3361,21.181,21.1973,138500.0
2009-02-10 10:20:00,25.97,26.03,25.86,25.91,152100.0,21.1892,21.2381,21.0994,21.1402,152100.0
2009-02-10 10:25:00,25.91,25.96,25.84,25.91,58400.0,21.1402,21.181,21.0831,21.1402,58400.0
2009-02-10 10:30:00,25.91,26.04,25.9,26.01,166800.0,21.1402,21.2463,21.1321,21.2218,166800.0
2009-02-10 10:35:00,26.0,26.05,25.9,26.02,123400.0,21.2137,21.2545,21.1321,21.23,123400.0
2009-02-10 10:40:00,26.02,26.05,25.96,25.97,59700.0,21.23,21.2545,21.181,21.1892,59700.0
2009-02-10 10:45:00,25.96,26.08,25.94,26.06,59700.0,21.181,21.2789,21.1647,21.2626,59700.0
2009-02-10 10:50:00,26.07,26.1,26.01,26.1,60800.0,21.2708,21.2953,21.2218,21.2953,60800.0
2009-02-10 10:55:00,26.1,26.12,25.98,26.03,54100.0,21.2953,21.3116,21.1973,21.2381,54100.0
2009-02-10 11:00:00,26.03,26.38,25.94,26.01,99500.0,21.2381,21.5237,21.1647,21.2218,99500.0
2009-02-10 11:05:00,26.01,26.06,25.75,25.91,128100.0,21.2218,21.2626,21.0097,21.1402,128100.0
2009-02-10 11:10:00,25.9,25.94,25.64,25.78,72900.0,21.1321,21.1647,20.9199,21.0342,72900.0
2009-02-10 11:15:00,25.78,25.89,25.7,25.78,72000.0,21.0342,21.1239,20.9689,21.0342,72000.0
2009-02-10 11:20:00,25.77,25.97,25.77,25.87,136000.0,21.026,21.1892,21.026,21.1076,136000.0
2009-02-10 11:25:00,25.87,25.88,25.76,25.85,73800.0,21.1076,21.1158,21.0178,21.0913,73800.0
2009-02-10 11:30:00,25.86,25.87,25.41,25.47,111400.0,21.0994,21.1076,20.7323,20.7812,111400.0
2009-02-10 11:35:00,25.46,25.47,25.24,25.25,162800.0,20.7731,20.7812,20.5936,20.6017,162800.0
2009-02-10 11:40:00,25.25,25.32,25.22,25.25,117600.0,20.6017,20.6588,20.5773,20.6017,117600.0
2009-02-10 11:45:00,25.25,25.25,25.08,25.25,117900.0,20.6017,20.6017,20.463,20.6017,117900.0
2009-02-10 11:50:00,25.24,25.25,25.15,25.25,71400.0,20.5936,20.6017,20.5201,20.6017,71400.0
2009-02-10 11:55:00,25.25,25.32,25.2,25.3,72500.0,20.6017,20.6588,20.5609,20.6425,72500.0
2009-02-10 12:00:00,25.31,25.37,25.24,25.28,44800.0,20.6507,20.6996,20.5936,20.6262,44800.0
2009-02-10 12:05:00,25.29,25.29,25.13,25.17,43400.0,20.6344,20.6344,20.5038,20.5365,43400.0
2009-02-10 12:10:00,25.17,25.43,25.17,25.36,28600.0,20.5365,20.7486,20.5365,20.6915,28600.0
2009-02-10 12:15:00,25.37,25.42,25.24,25.26,84600.0,20.6996,20.7404,20.5936,20.6099,84600.0
2009-02-10 12:20:00,25.26,25.28,25.2,25.21,80900.0,20.6099,20.6262,20.5609,20.5691,80900.0
2009-02-10 12:25:00,25.22,25.25,25.15,25.25,47700.0,20.5773,20.6017,20.5201,20.6017,47700.0
2009-02-10 12:30:00,25.24,25.25,25.15,25.23,25100.0,20.5936,20.6017,20.5201,20.5854,25100.0
2009-02-10 12:35:00,25.25,25.29,25.14,25.26,76300.0,20.6017,20.6344,20.512,20.6099,76300.0
2009-02-10 12:40:00,25.28,25.4,25.26,25.37,25200.0,20.6262,20.7241,20.6099,20.6996,25200.0
2009-02-10 12:45:00,25.39,25.41,25.29,25.4,14900.0,20.716,20.7323,20.6344,20.7241,14900.0
2009-02-10 12:50:00,25.39,25.45,25.33,25.33,36900.0,20.716,20.7649,20.667,20.667,36900.0
2009-02-10 12:55:00,25.33,25.38,25.28,25.3,24300.0,20.667,20.7078,20.6262,20.6425,24300.0
2009-02-10 13:00:00,25.29,25.3,25.11,25.12,27400.0,20.6344,20.6425,20.4875,20.4957,27400.0
2009-02-10 13:05:00,25.11,25.11,24.94,25.01,55500.0,20.4875,20.4875,20.3488,20.4059,55500.0
2009-02-10 13:10:00,25.01,25.01,24.94,24.99,25300.0,20.4059,20.4059,20.3488,20.3896,25300.0
2009-02-10 13:15:00,24.99,24.99,24.84,24.85,31400.0,20.3896,20.3896,20.2672,20.2754,31400.0
2009-02-10 13:20:00,24.85,24.85,24.65,24.8,84900.0,20.2754,20.2754,20.1122,20.2346,84900.0
2009-02-10 13:25:00,24.81,24.93,24.7,24.86,55100.0,20.2427,20.3406,20.153,20.2835,55100.0
2009-02-10 13:30:00,24.88,24.91,24.8,24.89,30100.0,20.2998,20.3243,20.2346,20.308,30100.0
2009-02-10 13:35:00,24.89,25.04,24.88,25.02,42100.0,20.308,20.4304,20.2998,20.4141,42100.0
2009-02-10 13:40:00,25.02,25.08,24.96,25.05,38800.0,20.4141,20.463,20.3651,20.4386,38800.0
2009-02-10 13:45:00,25.05,25.08,24.88,24.9,39600.0,20.4386,20.463,20.2998,20.3162,39600.0
2009-02-10 13:50:00,24.9,25.03,24.88,24.94,58200.0,20.3162,20.4222,20.2998,20.3488,58200.0
2009-02-10 13:55:00,24.93,24.99,24.92,24.96,59700.0,20.3406,20.3896,20.3325,20.3651,59700.0
2009-02-10 14:00:00,24.96,25.14,24.92,25.12,76000.0,20.3651,20.512,20.3325,20.4957,76000.0
2009-02-10 14:05:00,25.12,25.16,25.1,25.1,76400.0,20.4957,20.5283,20.4793,20.4793,76400.0
2009-02-10 14:10:00,25.1,25.17,25.1,25.1,56300.0,20.4793,20.5365,20.4793,20.4793,56300.0
2009-02-10 14:15:00,25.11,25.16,25.1,25.12,68700.0,20.4875,20.5283,20.4793,20.4957,68700.0
2009-02-10 14:20:00,25.12,25.12,24.97,25.06,105300.0,20.4957,20.4957,20.3733,20.4467,105300.0
2009-02-10 14:25:00,25.05,25.06,24.96,25.01,101000.0,20.4386,20.4467,20.3651,20.4059,101000.0
2009-02-10 14:30:00,25.01,25.04,24.96,24.99,128400.0,20.4059,20.4304,20.3651,20.3896,128400.0
2009-02-10 14:35:00,24.99,25.0,24.89,25.0,80900.0,20.3896,20.3978,20.308,20.3978,80900.0
2009-02-10 14:40:00,24.99,25.06,24.95,24.97,124600.0,20.3896,20.4467,20.357,20.3733,124600.0
2009-02-10 14:45:00,24.96,25.0,24.93,24.94,45300.0,20.3651,20.3978,20.3406,20.3488,45300.0
2009-02-10 14:50:00,24.93,24.94,24.71,24.72,56000.0,20.3406,20.3488,20.1611,20.1693,56000.0
2009-02-10 14:55:00,24.74,24.77,24.58,24.6,73200.0,20.1856,20.2101,20.0551,20.0714,73200.0
2009-02-10 15:00:00,24.6,24.85,24.6,24.8,88600.0,20.0714,20.2754,20.0714,20.2346,88600.0
2009-02-10 15:05:00,24.81,24.85,24.73,24.84,82000.0,20.2427,20.2754,20.1775,20.2672,82000.0
2009-02-10 15:10:00,24.84,24.85,24.62,24.63,75100.0,20.2672,20.2754,20.0877,20.0959,75100.0
2009-02-10 15:15:00,24.63,24.71,24.54,24.6,81500.0,20.0959,20.1611,20.0224,20.0714,81500.0
2009-02-10 15:20:00,24.61,24.65,24.45,24.65,86500.0,20.0796,20.1122,19.949,20.1122,86500.0
2009-02-10 15:25:00,24.65,24.74,24.61,24.68,85800.0,20.1122,20.1856,20.0796,20.1367,85800.0
2009-02-10 15:30:00,24.67,24.84,24.62,24.79,118600.0,20.1285,20.2672,20.0877,20.2264,118600.0
2009-02-10 15:35:00,24.78,24.81,24.47,24.51,132400.0,20.2183,20.2427,19.9653,19.998,132400.0
2009-02-10 15:40:00,24.5,24.63,24.4,24.6,190000.0,19.9898,20.0959,19.9082,20.0714,190000.0
2009-02-10 15:45:00,24.59,24.88,24.5,24.78,170000.0,20.0632,20.2998,19.9898,20.2183,170000.0
2009-02-10 15:50:00,24.78,24.85,24.6,24.61,213500.0,20.2183,20.2754,20.0714,20.0796,213500.0
2009-02-10 15:55:00,24.6,24.85,24.58,24.71,340700.0,20.0714,20.2754,20.0551,20.1611,340700.0
2009-02-11 09:30:00,24.93,24.93,24.44,24.45,36800.0,20.3406,20.3406,19.9408,19.949,36800.0
2009-02-11 09:35:00,24.45,24.9,24.39,24.66,59700.0,19.949,20.3162,19.9001,20.1203,59700.0
2009-02-11 09:40:00,24.67,24.8,24.57,24.67,75400.0,20.1285,20.2346,20.0469,20.1285,75400.0
2009-02-11 09:45:00,24.66,24.87,24.54,24.87,45100.0,20.1203,20.2917,20.0224,20.2917,45100.0
2009-02-11 09:50:00,24.87,25.01,24.81,24.86,74200.0,20.2917,20.4059,20.2427,20.2835,74200.0
2009-02-11 09:55:00,24.85,24.95,24.65,24.66,64700.0,20.2754,20.357,20.1122,20.1203,64700.0
2009-02-11 10:00:00,24.64,24.72,24.52,24.66,71500.0,20.104,20.1693,20.0061,20.1203,71500.0
2009-02-11 10:05:00,24.65,24.7,24.57,24.64,113000.0,20.1122,20.153,20.0469,20.104,113000.0
2009-02-11 10:10:00,24.64,24.69,24.58,24.64,52300.0,20.104,20.1448,20.0551,20.104,52300.0
2009-02-11 10:15:00,24.62,24.62,24.44,24.46,75800.0,20.0877,20.0877,19.9408,19.9572,75800.0
2009-02-11 10:20:00,24.45,24.55,24.42,24.5,40600.0,19.949,20.0306,19.9245,19.9898,40600.0
2009-02-11 10:25:00,24.5,24.51,24.42,24.44,62800.0,19.9898,19.998,19.9245,19.9408,62800.0
2009-02-11 10:30:00,24.43,24.46,24.29,24.31,141500.0,19.9327,19.9572,19.8185,19.8348,141500.0
2009-02-11 10:35:00,24.31,24.41,24.25,24.4,126500.0,19.8348,19.9164,19.7858,19.9082,126500.0
2009-02-11 10:40:00,24.4,24.52,24.36,24.5,50900.0,19.9082,20.0061,19.8756,19.9898,50900.0
2009-02-11 10:45:00,24.51,24.71,24.5,24.65,66900.0,19.998,20.1611,19.9898,20.1122,66900.0
2009-02-11 10:50:00,24.65,24.79,24.65,24.75,68100.0,20.1122,20.2264,20.1122,20.1938,68100.0
2009-02-11 10:55:00,24.75,24.79,24.71,24.71,50100.0,20.1938,20.2264,20.1611,20.1611,50100.0
2009-02-11 11:00:00,24.7,24.73,24.62,24.72,46700.0,20.153,20.1775,20.0877,20.1693,46700.0
2009-02-11 11:05:00,24.72,24.77,24.58,24.6,42200.0,20.1693,20.2101,20.0551,20.0714,42200.0
2009-02-11 11:10:00,24.59,24.82,24.59,24.81,32000.0,20.0632,20.2509,20.0632,20.2427,32000.0
2009-02-11 11:15:00,24.82,24.86,24.79,24.85,44400.0,20.2509,20.2835,20.2264,20.2754,44400.0
2009-02-11 11:20:00,24.85,24.87,24.75,24.76,34500.0,20.2754,20.2917,20.1938,20.2019,34500.0
2009-02-11 11:25:00,24.76,24.84,24.74,24.82,52600.0,20.2019,20.2672,20.1856,20.2509,52600.0
2009-02-11 11:30:00,24.83,24.96,24.82,24.95,54500.0,20.2591,20.3651,20.2509,20.357,54500.0
2009-02-11 11:35:00,24.95,24.99,24.94,24.96,37000.0,20.357,20.3896,20.3488,20.3651,37000.0
2009-02-11 11:40:00,24.97,25.0,24.94,24.99,56300.0,20.3733,20.3978,20.3488,20.3896,56300.0
2009-02-11 11:45:00,24.99,24.99,24.86,24.88,30900.0,20.3896,20.3896,20.2835,20.2998,30900.0
2009-02-11 11:50:00,24.89,24.91,24.81,24.87,30800.0,20.308,20.3243,20.2427,20.2917,30800.0
2009-02-11 11:55:00,24.87,24.88,24.83,24.84,25000.0,20.2917,20.2998,20.2591,20.2672,25000.0
2009-02-11 12:00:00,24.84,24.86,24.83,24.85,22200.0,20.2672,20.2835,20.2591,20.2754,22200.0
2009-02-11 12:05:00,24.85,24.92,24.83,24.89,24300.0,20.2754,20.3325,20.2591,20.308,24300.0
2009-02-11 12:10:00,24.9,24.9,24.77,24.77,17900.0,20.3162,20.3162,20.2101,20.2101,17900.0
2009-02-11 12:15:00,24.77,24.77,24.7,24.75,22500.0,20.2101,20.2101,20.153,20.1938,22500.0
2009-02-11 12:20:00,24.74,24.77,24.7,24.7,26200.0,20.1856,20.2101,20.153,20.153,26200.0
2009-02-11 12:25:00,24.71,24.77,24.69,24.76,32600.0,20.1611,20.2101,20.1448,20.2019,32600.0
2009-02-11 12:30:00,24.75,24.76,24.68,24.73,50500.0,20.1938,20.2019,20.1367,20.1775,50500.0
2009-02-11 12:35:00,24.73,24.9,24.71,24.9,48900.0,20.1775,20.3162,20.1611,20.3162,48900.0
2009-02-11 12:40:00,24.9,25.0,24.88,24.95,24900.0,20.3162,20.3978,20.2998,20.357,24900.0
2009-02-11 12:45:00,24.93,24.97,24.89,24.89,27100.0,20.3406,20.3733,20.308,20.308,27100.0
2009-02-11 12:50:00,24.89,24.91,24.85,24.85,23400.0,20.308,20.3243,20.2754,20.2754,23400.0
2009-02-11 12:55:00,24.85,24.85,24.7,24.71,40000.0,20.2754,20.2754,20.153,20.1611,40000.0
2009-02-11 13:00:00,24.7,24.84,24.69,24.83,28400.0,20.153,20.2672,20.1448,20.2591,28400.0
2009-02-11 13:05:00,24.83,24.86,24.68,24.69,31100.0,20.2591,20.2835,20.1367,20.1448,31100.0
2009-02-11 13:10:00,24.69,24.76,24.67,24.75,28600.0,20.1448,20.2019,20.1285,20.1938,28600.0
2009-02-11 13:15:00,24.77,24.79,24.73,24.79,16600.0,20.2101,20.2264,20.1775,20.2264,16600.0
2009-02-11 13:20:00,24.8,24.89,24.8,24.88,38500.0,20.2346,20.308,20.2346,20.2998,38500.0
2009-02-11 13:25:00,24.88,24.95,24.87,24.94,29300.0,20.2998,20.357,20.2917,20.3488,29300.0
2009-02-11 13:30:00,24.94,24.94,24.87,24.91,44500.0,20.3488,20.3488,20.2917,20.3243,44500.0
2009-02-11 13:35:00,24.9,24.92,24.84,24.86,24700.0,20.3162,20.3325,20.2672,20.2835,24700.0
2009-02-11 13:40:00,24.85,24.86,24.73,24.75,31000.0,20.2754,20.2835,20.1775,20.1938,31000.0
2009-02-11 13:45:00,24.74,24.75,24.56,24.59,36700.0,20.1856,20.1938,20.0388,20.0632,36700.0
2009-02-11 13:50:00,24.57,24.6,24.53,24.57,43100.0,20.0469,20.0714,20.0143,20.0469,43100.0
2009-02-11 13:55:00,24.58,24.59,24.49,24.5,36600.0,20.0551,20.0632,19.9816,19.9898,36600.0
2009-02-11 14:00:00,24.5,24.56,24.48,24.5,33800.0,19.9898,20.0388,19.9735,19.9898,33800.0
2009-02-11 14:05:00,24.49,24.55,24.47,24.55,35100.0,19.9816,20.0306,19.9653,20.0306,35100.0
2009-02-11 14:10:00,24.55,24.56,24.46,24.5,39200.0,20.0306,20.0388,19.9572,19.9898,39200.0
2009-02-11 14:15:00,24.49,24.53,24.41,24.53,36800.0,19.9816,20.0143,19.9164,20.0143,36800.0
2009-02-11 14:20:00,24.53,24.58,24.42,24.58,35600.0,20.0143,20.0551,19.9245,20.0551,35600.0
2009-02-11 14:25:00,24.59,24.72,24.59,24.66,47700.0,20.0632,20.1693,20.0632,20.1203,47700.0
2009-02-11 14:30:00,24.66,24.71,24.61,24.68,28200.0,20.1203,20.1611,20.0796,20.1367,28200.0
2009-02-11 14:35:00,24.68,24.83,24.66,24.82,26000.0,20.1367,20.2591,20.1203,20.2509,26000.0
2009-02-11 14:40:00,24.82,24.84,24.79,24.82,25200.0,20.2509,20.2672,20.2264,20.2509,25200.0
2009-02-11 14:45:00,24.82,24.83,24.8,24.8,45600.0,20.2509,20.2591,20.2346,20.2346,45600.0
2009-02-11 14:50:00,24.8,25.0,24.8,24.89,73900.0,20.2346,20.3978,20.2346,20.308,73900.0
2009-02-11 14:55:00,24.9,25.06,24.89,24.96,67900.0,20.3162,20.4467,20.308,20.3651,67900.0
2009-02-11 15:00:00,24.95,24.99,24.8,24.8,86800.0,20.357,20.3896,20.2346,20.2346,86800.0
2009-02-11 15:05:00,24.81,24.91,24.8,24.82,52800.0,20.2427,20.3243,20.2346,20.2509,52800.0
2009-02-11 15:10:00,24.82,24.88,24.81,24.85,28200.0,20.2509,20.2998,20.2427,20.2754,28200.0
2009-02-11 15:15:00,24.85,24.96,24.8,24.87,72000.0,20.2754,20.3651,20.2346,20.2917,72000.0
2009-02-11 15:20:00,24.87,24.88,24.79,24.85,66100.0,20.2917,20.2998,20.2264,20.2754,66100.0
2009-02-11 15:25:00,24.84,24.87,24.8,24.8,45500.0,20.2672,20.2917,20.2346,20.2346,45500.0
2009-02-11 15:30:00,24.8,24.87,24.67,24.67,125300.0,20.2346,20.2917,20.1285,20.1285,125300.0
2009-02-11 15:35:00,24.68,24.77,24.64,24.69,93900.0,20.1367,20.2101,20.104,20.1448,93900.0
2009-02-11 15:40:00,24.69,24.72,24.59,24.63,57400.0,20.1448,20.1693,20.0632,20.0959,57400.0
2009-02-11 15:45:00,24.64,24.73,24.62,24.67,54100.0,20.104,20.1775,20.0877,20.1285,54100.0
2009-02-11 15:50:00,24.68,24.75,24.67,24.74,111800.0,20.1367,20.1938,20.1285,20.1856,111800.0
2009-02-11 15:55:00,24.75,24.8,24.7,24.79,264100.0,20.1938,20.2346,20.153,20.2264,264100.0
2009-02-12 09:30:00,24.04,24.26,24.01,24.18,35600.0,19.6145,19.794,19.59,19.7287,35600.0
2009-02-12 09:35:00,24.19,24.36,24.13,24.26,57000.0,19.7369,19.8756,19.6879,19.794,57000.0
2009-02-12 09:40:00,24.23,24.31,23.96,24.04,45700.0,19.7695,19.8348,19.5492,19.6145,45700.0
2009-02-12 09:45:00,24.04,24.11,23.98,24.03,57400.0,19.6145,19.6716,19.5655,19.6063,57400.0
2009-02-12 09:50:00,24.03,24.05,23.87,24.02,57400.0,19.6063,19.6226,19.4758,19.5982,57400.0
2009-02-12 09:55:00,24.02,24.03,23.85,23.98,77300.0,19.5982,19.6063,19.4595,19.5655,77300.0
2009-02-12 10:00:00,23.99,24.0,23.83,23.83,51100.0,19.5737,19.5818,19.4431,19.4431,51100.0
2009-02-12 10:05:00,23.83,24.0,23.8,24.0,70100.0,19.4431,19.5818,19.4187,19.5818,70100.0
2009-02-12 10:10:00,24.0,24.01,23.89,23.91,53700.0,19.5818,19.59,19.4921,19.5084,53700.0
2009-02-12 10:15:00,23.91,23.92,23.8,23.86,29100.0,19.5084,19.5166,19.4187,19.4676,29100.0
2009-02-12 10:20:00,23.87,24.0,23.8,23.99,52400.0,19.4758,19.5818,19.4187,19.5737,52400.0
2009-02-12 10:25:00,23.99,24.02,23.87,23.97,27700.0,19.5737,19.5982,19.4758,19.5574,27700.0
2009-02-12 10:30:00,23.96,23.98,23.84,23.87,29600.0,19.5492,19.5655,19.4513,19.4758,29600.0
2009-02-12 10:35:00,23.87,23.92,23.84,23.85,18200.0,19.4758,19.5166,19.4513,19.4595,18200.0
2009-02-12 10:40:00,23.84,23.9,23.77,23.9,21800.0,19.4513,19.5003,19.3942,19.5003,21800.0
2009-02-12 10:45:00,23.91,24.0,23.91,23.98,29100.0,19.5084,19.5818,19.5084,19.5655,29100.0
2009-02-12 10:50:00,23.98,24.0,23.91,23.96,23400.0,19.5655,19.5818,19.5084,19.5492,23400.0
2009-02-12 10:55:00,23.94,23.97,23.91,23.94,45600.0,19.5329,19.5574,19.5084,19.5329,45600.0
2009-02-12 11:00:00,23.95,23.95,23.78,23.82,27300.0,19.541,19.541,19.4023,19.435,27300.0
2009-02-12 11:05:00,23.82,23.95,23.82,23.93,27400.0,19.435,19.541,19.435,19.5247,27400.0
2009-02-12 11:10:00,23.94,23.95,23.87,23.88,24100.0,19.5329,19.541,19.4758,19.4839,24100.0
2009-02-12 11:15:00,23.88,23.88,23.69,23.7,26600.0,19.4839,19.4839,19.3289,19.3371,26600.0
2009-02-12 11:20:00,23.67,23.77,23.66,23.76,28200.0,19.3126,19.3942,19.3044,19.386,28200.0
2009-02-12 11:25:00,23.77,23.9,23.77,23.86,27300.0,19.3942,19.5003,19.3942,19.4676,27300.0
2009-02-12 11:30:00,23.87,23.95,23.86,23.92,21700.0,19.4758,19.541,19.4676,19.5166,21700.0
2009-02-12 11:35:00,23.92,23.95,23.87,23.93,21700.0,19.5166,19.541,19.4758,19.5247,21700.0
2009-02-12 11:40:00,23.94,24.05,23.94,23.98,50100.0,19.5329,19.6226,19.5329,19.5655,50100.0
2009-02-12 11:45:00,23.99,24.0,23.93,23.99,33500.0,19.5737,19.5818,19.5247,19.5737,33500.0
2009-02-12 11:50:00,23.99,24.01,23.93,23.94,19700.0,19.5737,19.59,19.5247,19.5329,19700.0
2009-02-12 11:55:00,23.95,23.96,23.86,23.86,17200.0,19.541,19.5492,19.4676,19.4676,17200.0
2009-02-12 12:00:00,23.84,23.88,23.76,23.77,53100.0,19.4513,19.4839,19.386,19.3942,53100.0
2009-02-12 12:05:00,23.77,23.78,23.69,23.71,41900.0,19.3942,19.4023,19.3289,19.3452,41900.0
2009-02-12 12:10:00,23.71,23.71,23.65,23.67,23100.0,19.3452,19.3452,19.2963,19.3126,23100.0
2009-02-12 12:15:00,23.68,23.76,23.68,23.74,16300.0,19.3208,19.386,19.3208,19.3697,16300.0
2009-02-12 12:20:00,23.75,23.79,23.73,23.77,20300.0,19.3779,19.4105,19.3615,19.3942,20300.0
2009-02-12 12:25:00,23.78,23.91,23.76,23.9,55900.0,19.4023,19.5084,19.386,19.5003,55900.0
2009-02-12 12:30:00,23.9,23.93,23.86,23.86,19100.0,19.5003,19.5247,19.4676,19.4676,19100.0
2009-02-12 12:35:00,23.86,23.87,23.82,23.84,35700.0,19.4676,19.4758,19.435,19.4513,35700.0
2009-02-12 12:40:00,23.85,23.87,23.81,23.82,41900.0,19.4595,19.4758,19.4268,19.435,41900.0
2009-02-12 12:45:00,23.82,23.82,23.72,23.73,30800.0,19.435,19.435,19.3534,19.3615,30800.0
2009-02-12 12:50:00,23.73,23.77,23.72,23.76,22100.0,19.3615,19.3942,19.3534,19.386,22100.0
2009-02-12 12:55:00,23.76,23.79,23.74,23.76,23100.0,19.386,19.4105,19.3697,19.386,23100.0
2009-02-12 13:00:00,23.75,23.75,23.64,23.67,45800.0,19.3779,19.3779,19.2881,19.3126,45800.0
2009-02-12 13:05:00,23.67,23.71,23.62,23.71,33300.0,19.3126,19.3452,19.2718,19.3452,33300.0
2009-02-12 13:10:00,23.71,23.75,23.66,23.68,53900.0,19.3452,19.3779,19.3044,19.3208,53900.0
2009-02-12 13:15:00,23.67,23.67,23.58,23.61,51900.0,19.3126,19.3126,19.2392,19.2636,51900.0
2009-02-12 13:20:00,23.61,23.65,23.52,23.54,49700.0,19.2636,19.2963,19.1902,19.2065,49700.0
2009-02-12 13:25:00,23.54,23.61,23.53,23.56,77500.0,19.2065,19.2636,19.1984,19.2228,77500.0
2009-02-12 13:30:00,23.56,23.64,23.55,23.56,27200.0,19.2228,19.2881,19.2147,19.2228,27200.0
2009-02-12 13:35:00,23.57,23.6,23.42,23.45,37600.0,19.231,19.2555,19.1086,19.1331,37600.0
2009-02-12 13:40:00,23.45,23.55,23.44,23.51,26800.0,19.1331,19.2147,19.1249,19.182,26800.0
2009-02-12 13:45:00,23.51,23.51,23.4,23.48,40300.0,19.182,19.182,19.0923,19.1576,40300.0
2009-02-12 13:50:00,23.48,23.53,23.45,23.47,89400.0,19.1576,19.1984,19.1331,19.1494,89400.0
2009-02-12 13:55:00,23.48,23.54,23.25,23.5,397800.0,19.1576,19.2065,18.9699,19.1739,397800.0
2009-02-12 14:00:00,23.49,23.49,23.34,23.35,43900.0,19.1657,19.1657,19.0433,19.0515,43900.0
2009-02-12 14:05:00,23.35,23.55,23.32,23.5,40900.0,19.0515,19.2147,19.027,19.1739,40900.0
2009-02-12 14:10:00,23.5,23.57,23.49,23.53,43600.0,19.1739,19.231,19.1657,19.1984,43600.0
2009-02-12 14:15:00,23.52,23.72,23.5,23.5,124100.0,19.1902,19.3534,19.1739,19.1739,124100.0
2009-02-12 14:20:00,23.5,23.54,23.43,23.48,88000.0,19.1739,19.2065,19.1168,19.1576,88000.0
2009-02-12 14:25:00,23.46,23.49,23.39,23.45,30300.0,19.1413,19.1657,19.0841,19.1331,30300.0
2009-02-12 14:30:00,23.44,23.48,23.36,23.4,34800.0,19.1249,19.1576,19.0597,19.0923,34800.0
2009-02-12 14:35:00,23.4,23.43,23.23,23.34,56800.0,19.0923,19.1168,18.9536,19.0433,56800.0
2009-02-12 14:40:00,23.33,23.35,23.21,23.24,72200.0,19.0352,19.0515,18.9373,18.9618,72200.0
2009-02-12 14:45:00,23.25,23.25,23.13,23.22,49800.0,18.9699,18.9699,18.872,18.9454,49800.0
2009-02-12 14:50:00,23.21,23.24,23.14,23.14,47200.0,18.9373,18.9618,18.8802,18.8802,47200.0
2009-02-12 14:55:00,23.16,23.22,23.03,23.05,130600.0,18.8965,18.9454,18.7904,18.8067,130600.0
2009-02-12 15:00:00,23.06,23.1,22.93,23.04,156600.0,18.8149,18.8475,18.7088,18.7986,156600.0
2009-02-12 15:05:00,23.05,23.05,22.96,23.05,114100.0,18.8067,18.8067,18.7333,18.8067,114100.0
2009-02-12 15:10:00,23.06,23.28,23.03,23.21,142800.0,18.8149,18.9944,18.7904,18.9373,142800.0
2009-02-12 15:15:00,23.21,23.39,23.19,23.38,105400.0,18.9373,19.0841,18.921,19.076,105400.0
2009-02-12 15:20:00,23.37,23.56,23.28,23.44,84700.0,19.0678,19.2228,18.9944,19.1249,84700.0
2009-02-12 15:25:00,23.43,23.66,23.39,23.65,128700.0,19.1168,19.3044,19.0841,19.2963,128700.0
2009-02-12 15:30:00,23.65,23.71,23.49,23.57,106500.0,19.2963,19.3452,19.1657,19.231,106500.0
2009-02-12 15:35:00,23.56,23.66,23.47,23.49,124900.0,19.2228,19.3044,19.1494,19.1657,124900.0
2009-02-12 15:40:00,23.5,23.85,23.48,23.8,140800.0,19.1739,19.4595,19.1576,19.4187,140800.0
2009-02-12 15:45:00,23.79,23.87,23.68,23.76,137900.0,19.4105,19.4758,19.3208,19.386,137900.0
2009-02-12 15:50:00,23.76,23.99,23.74,23.99,202500.0,19.386,19.5737,19.3697,19.5737,202500.0
2009-02-12 15:55:00,24.0,24.04,23.83,23.97,254200.0,19.5818,19.6145,19.4431,19.5574,254200.0
2009-02-13 09:30:00,23.8,24.21,22.78,23.83,56000.0,19.4187,19.7532,18.5864,19.4431,56000.0
2009-02-13 09:35:00,23.83,23.9,23.68,23.8,28900.0,19.4431,19.5003,19.3208,19.4187,28900.0
2009-02-13 09:40:00,23.79,23.79,23.68,23.74,26600.0,19.4105,19.4105,19.3208,19.3697,26600.0
2009-02-13 09:45:00,23.74,23.91,23.73,23.9,38100.0,19.3697,19.5084,19.3615,19.5003,38100.0
2009-02-13 09:50:00,23.89,24.0,23.89,23.96,28600.0,19.4921,19.5818,19.4921,19.5492,28600.0
2009-02-13 09:55:00,23.97,24.12,23.89,24.09,24500.0,19.5574,19.6798,19.4921,19.6553,24500.0
2009-02-13 10:00:00,24.09,24.16,24.09,24.14,19300.0,19.6553,19.7124,19.6553,19.6961,19300.0
2009-02-13 10:05:00,24.13,24.16,24.01,24.01,26000.0,19.6879,19.7124,19.59,19.59,26000.0
2009-02-13 10:10:00,24.02,24.04,23.89,24.03,36800.0,19.5982,19.6145,19.4921,19.6063,36800.0
2009-02-13 10:15:00,24.02,24.04,23.93,24.0,42300.0,19.5982,19.6145,19.5247,19.5818,42300.0
2009-02-13 10:20:00,24.0,24.07,23.98,24.07,73000.0,19.5818,19.639,19.5655,19.639,73000.0
2009-02-13 10:25:00,24.07,24.09,24.0,24.06,29600.0,19.639,19.6553,19.5818,19.6308,29600.0
2009-02-13 10:30:00,24.05,24.23,24.05,24.21,42500.0,19.6226,19.7695,19.6226,19.7532,42500.0
2009-02-13 10:35:00,24.21,24.26,24.15,24.17,24100.0,19.7532,19.794,19.7042,19.7206,24100.0
2009-02-13 10:40:00,24.18,24.23,24.17,24.19,18500.0,19.7287,19.7695,19.7206,19.7369,18500.0
2009-02-13 10:45:00,24.18,24.23,24.12,24.17,32400.0,19.7287,19.7695,19.6798,19.7206,32400.0
2009-02-13 10:50:00,24.17,24.21,24.07,24.09,35200.0,19.7206,19.7532,19.639,19.6553,35200.0
2009-02-13 10:55:00,24.09,24.14,24.09,24.11,41100.0,19.6553,19.6961,19.6553,19.6716,41100.0
2009-02-13 11:00:00,24.12,24.13,23.97,24.06,39200.0,19.6798,19.6879,19.5574,19.6308,39200.0
2009-02-13 11:05:00,24.07,24.13,24.02,24.09,36300.0,19.639,19.6879,19.5982,19.6553,36300.0
2009-02-13 11:10:00,24.1,24.14,24.04,24.06,17500.0,19.6634,19.6961,19.6145,19.6308,17500.0
2009-02-13 11:15:00,24.04,24.13,24.02,24.12,27600.0,19.6145,19.6879,19.5982,19.6798,27600.0
2009-02-13 11:20:00,24.12,24.12,24.0,24.04,35000.0,19.6798,19.6798,19.5818,19.6145,35000.0
2009-02-13 11:25:00,24.03,24.1,24.02,24.09,22700.0,19.6063,19.6634,19.5982,19.6553,22700.0
2009-02-13 11:30:00,24.09,24.18,24.07,24.18,23700.0,19.6553,19.7287,19.639,19.7287,23700.0
2009-02-13 11:35:00,24.18,24.22,24.12,24.17,37600.0,19.7287,19.7613,19.6798,19.7206,37600.0
2009-02-13 11:40:00,24.16,24.2,24.03,24.09,32200.0,19.7124,19.745,19.6063,19.6553,32200.0
2009-02-13 11:45:00,24.06,24.11,23.99,24.05,46900.0,19.6308,19.6716,19.5737,19.6226,46900.0
2009-02-13 11:50:00,24.06,24.09,24.0,24.07,35300.0,19.6308,19.6553,19.5818,19.639,35300.0
2009-02-13 11:55:00,24.07,24.15,24.05,24.05,34300.0,19.639,19.7042,19.6226,19.6226,34300.0
2009-02-13 12:00:00,24.05,24.13,24.02,24.03,31200.0,19.6226,19.6879,19.5982,19.6063,31200.0
2009-02-13 12:05:00,24.04,24.06,23.99,24.06,22800.0,19.6145,19.6308,19.5737,19.6308,22800.0
2009-02-13 12:10:00,24.05,24.13,24.02,24.12,35100.0,19.6226,19.6879,19.5982,19.6798,35100.0
2009-02-13 12:15:00,24.12,24.12,23.98,24.05,53700.0,19.6798,19.6798,19.5655,19.6226,53700.0
2009-02-13 12:20:00,24.04,24.07,23.98,24.07,36300.0,19.6145,19.639,19.5655,19.639,36300.0
2009-02-13 12:25:00,24.05,24.09,24.01,24.06,31200.0,19.6226,19.6553,19.59,19.6308,31200.0
2009-02-13 12:30:00,24.07,24.1,23.99,24.02,27900.0,19.639,19.6634,19.5737,19.5982,27900.0
2009-02-13 12:35:00,24.02,24.1,24.01,24.01,20100.0,19.5982,19.6634,19.59,19.59,20100.0
2009-02-13 12:40:00,24.01,24.05,23.94,23.96,20100.0,19.59,19.6226,19.5329,19.5492,20100.0
2009-02-13 12:45:00,23.96,24.0,23.94,23.99,12200.0,19.5492,19.5818,19.5329,19.5737,12200.0
2009-02-13 12:50:00,23.99,24.01,23.93,23.96,61000.0,19.5737,19.59,19.5247,19.5492,61000.0
2009-02-13 12:55:00,23.96,24.03,23.96,24.01,16700.0,19.5492,19.6063,19.5492,19.59,16700.0
2009-02-13 13:00:00,24.0,24.06,23.97,24.06,15400.0,19.5818,19.6308,19.5574,19.6308,15400.0
2009-02-13 13:05:00,24.06,24.13,24.05,24.08,19200.0,19.6308,19.6879,19.6226,19.6471,19200.0
2009-02-13 13:10:00,24.08,24.15,24.02,24.04,15700.0,19.6471,19.7042,19.5982,19.6145,15700.0
2009-02-13 13:15:00,24.05,24.18,24.01,24.16,18400.0,19.6226,19.7287,19.59,19.7124,18400.0
2009-02-13 13:20:00,24.17,24.18,24.13,24.15,27300.0,19.7206,19.7287,19.6879,19.7042,27300.0
2009-02-13 13:25:00,24.17,24.25,24.15,24.18,43000.0,19.7206,19.7858,19.7042,19.7287,43000.0
2009-02-13 13:30:00,24.17,24.19,24.13,24.13,18200.0,19.7206,19.7369,19.6879,19.6879,18200.0
2009-02-13 13:35:00,24.12,24.18,24.06,24.16,22300.0,19.6798,19.7287,19.6308,19.7124,22300.0
2009-02-13 13:40:00,24.16,24.3,24.13,24.28,27200.0,19.7124,19.8266,19.6879,19.8103,27200.0
2009-02-13 13:45:00,24.29,24.43,24.28,24.42,45300.0,19.8185,19.9327,19.8103,19.9245,45300.0
2009-02-13 13:50:00,24.41,24.51,24.36,24.45,41900.0,19.9164,19.998,19.8756,19.949,41900.0
2009-02-13 13:55:00,24.44,24.45,24.27,24.31,49200.0,19.9408,19.949,19.8021,19.8348,49200.0
2009-02-13 14:00:00,24.32,24.42,24.32,24.36,15400.0,19.8429,19.9245,19.8429,19.8756,15400.0
2009-02-13 14:05:00,24.36,24.36,24.17,24.23,47400.0,19.8756,19.8756,19.7206,19.7695,47400.0
2009-02-13 14:10:00,24.23,24.36,24.2,24.28,47900.0,19.7695,19.8756,19.745,19.8103,47900.0
2009-02-13 14:15:00,24.29,24.31,24.13,24.2,61500.0,19.8185,19.8348,19.6879,19.745,61500.0
2009-02-13 14:20:00,24.21,24.27,24.16,24.2,68100.0,19.7532,19.8021,19.7124,19.745,68100.0
2009-02-13 14:25:00,24.21,24.28,24.17,24.21,33000.0,19.7532,19.8103,19.7206,19.7532,33000.0
2009-02-13 14:30:00,24.19,24.19,24.04,24.1,65600.0,19.7369,19.7369,19.6145,19.6634,65600.0
2009-02-13 14:35:00,24.1,24.11,24.02,24.05,83200.0,19.6634,19.6716,19.5982,19.6226,83200.0
2009-02-13 14:40:00,24.06,24.12,24.05,24.05,30700.0,19.6308,19.6798,19.6226,19.6226,30700.0
2009-02-13 14:45:00,24.05,24.05,23.95,24.0,86100.0,19.6226,19.6226,19.541,19.5818,86100.0
2009-02-13 14:50:00,24.01,24.18,23.99,24.17,55800.0,19.59,19.7287,19.5737,19.7206,55800.0
2009-02-13 14:55:00,24.18,24.2,24.01,24.02,34700.0,19.7287,19.745,19.59,19.5982,34700.0
2009-02-13 15:00:00,24.04,24.1,23.99,24.06,88900.0,19.6145,19.6634,19.5737,19.6308,88900.0
2009-02-13 15:05:00,24.06,24.06,23.93,24.0,119700.0,19.6308,19.6308,19.5247,19.5818,119700.0
2009-02-13 15:10:00,24.0,24.0,23.82,23.95,180100.0,19.5818,19.5818,19.435,19.541,180100.0
2009-02-13 15:15:00,23.95,24.0,23.93,23.96,142100.0,19.541,19.5818,19.5247,19.5492,142100.0
2009-02-13 15:20:00,23.97,24.01,23.93,23.99,118300.0,19.5574,19.59,19.5247,19.5737,118300.0
2009-02-13 15:25:00,24.0,24.05,23.97,24.0,161700.0,19.5818,19.6226,19.5574,19.5818,161700.0
2009-02-13 15:30:00,24.0,24.1,23.99,24.01,111000.0,19.5818,19.6634,19.5737,19.59,111000.0
2009-02-13 15:35:00,24.01,24.04,23.96,24.01,181700.0,19.59,19.6145,19.5492,19.59,181700.0
2009-02-13 15:40:00,23.99,24.05,23.97,24.0,189200.0,19.5737,19.6226,19.5574,19.5818,189200.0
2009-02-13 15:45:00,24.0,24.02,23.93,24.0,381100.0,19.5818,19.5982,19.5247,19.5818,381100.0
2009-02-13 15:50:00,24.0,24.0,23.97,23.99,198300.0,19.5818,19.5818,19.5574,19.5737,198300.0
2009-02-13 15:55:00,23.99,24.0,23.92,23.92,777600.0,19.5737,19.5818,19.5166,19.5166,777600.0
2009-02-17 09:30:00,22.84,23.78,22.75,23.07,50200.0,18.6354,19.4023,18.562,18.823,50200.0
2009-02-17 09:35:00,23.08,23.22,22.93,22.93,53200.0,18.8312,18.9454,18.7088,18.7088,53200.0
2009-02-17 09:40:00,22.93,23.28,22.86,23.28,38000.0,18.7088,18.9944,18.6517,18.9944,38000.0
2009-02-17 09:45:00,23.28,23.31,22.98,23.04,73700.0,18.9944,19.0189,18.7496,18.7986,73700.0
2009-02-17 09:50:00,23.03,23.05,22.8,22.99,58400.0,18.7904,18.8067,18.6028,18.7578,58400.0
2009-02-17 09:55:00,22.99,23.17,22.89,23.13,39400.0,18.7578,18.9046,18.6762,18.872,39400.0
2009-02-17 10:00:00,23.14,23.2,23.01,23.05,34100.0,18.8802,18.9291,18.7741,18.8067,34100.0
2009-02-17 10:05:00,23.04,23.2,23.04,23.17,29500.0,18.7986,18.9291,18.7986,18.9046,29500.0
2009-02-17 10:10:00,23.18,23.18,23.09,23.13,36900.0,18.9128,18.9128,18.8394,18.872,36900.0
2009-02-17 10:15:00,23.14,23.14,23.07,23.09,44800.0,18.8802,18.8802,18.823,18.8394,44800.0
2009-02-17 10:20:00,23.09,23.11,22.97,23.0,53500.0,18.8394,18.8557,18.7415,18.7659,53500.0
2009-02-17 10:25:00,23.0,23.01,22.94,23.01,27700.0,18.7659,18.7741,18.717,18.7741,27700.0
2009-02-17 10:30:00,23.01,23.21,23.0,23.15,35800.0,18.7741,18.9373,18.7659,18.8883,35800.0
2009-02-17 10:35:00,23.18,23.25,23.08,23.11,33600.0,18.9128,18.9699,18.8312,18.8557,33600.0
2009-02-17 10:40:00,23.12,23.24,23.11,23.23,25300.0,18.8638,18.9618,18.8557,18.9536,25300.0
2009-02-17 10:45:00,23.23,23.32,23.22,23.29,24200.0,18.9536,19.027,18.9454,19.0025,24200.0
2009-02-17 10:50:00,23.3,23.47,23.29,23.39,36200.0,19.0107,19.1494,19.0025,19.0841,36200.0
2009-02-17 10:55:00,23.39,23.44,23.36,23.38,33700.0,19.0841,19.1249,19.0597,19.076,33700.0
2009-02-17 11:00:00,23.38,23.38,23.25,23.33,27200.0,19.076,19.076,18.9699,19.0352,27200.0
2009-02-17 11:05:00,23.33,23.34,23.22,23.24,22800.0,19.0352,19.0433,18.9454,18.9618,22800.0
2009-02-17 11:10:00,23.23,23.4,23.23,23.38,20400.0,18.9536,19.0923,18.9536,19.076,20400.0
2009-02-17 11:15:00,23.38,23.42,23.34,23.35,22000.0,19.076,19.1086,19.0433,19.0515,22000.0
2009-02-17 11:20:00,23.35,23.4,23.3,23.36,25500.0,19.0515,19.0923,19.0107,19.0597,25500.0
2009-02-17 11:25:00,23.34,23.36,23.25,23.26,23300.0,19.0433,19.0597,18.9699,18.9781,23300.0
2009-02-17 11:30:00,23.27,23.27,23.15,23.15,23300.0,18.9862,18.9862,18.8883,18.8883,23300.0
2009-02-17 11:35:00,23.14,23.15,23.11,23.13,25300.0,18.8802,18.8883,18.8557,18.872,25300.0
2009-02-17 11:40:00,23.13,23.2,23.11,23.2,18000.0,18.872,18.9291,18.8557,18.9291,18000.0
2009-02-17 11:45:00,23.2,23.21,23.13,23.13,25400.0,18.9291,18.9373,18.872,18.872,25400.0
2009-02-17 11:50:00,23.13,23.15,23.03,23.1,25300.0,18.872,18.8883,18.7904,18.8475,25300.0
2009-02-17 11:55:00,23.11,23.11,23.01,23.09,37400.0,18.8557,18.8557,18.7741,18.8394,37400.0
2009-02-17 12:00:00,23.08,23.24,23.07,23.2,23600.0,18.8312,18.9618,18.823,18.9291,23600.0
2009-02-17 12:05:00,23.2,23.24,23.19,23.19,16400.0,18.9291,18.9618,18.921,18.921,16400.0
2009-02-17 12:10:00,23.19,23.23,23.17,23.21,31500.0,18.921,18.9536,18.9046,18.9373,31500.0
2009-02-17 12:15:00,23.21,23.27,23.19,23.21,24700.0,18.9373,18.9862,18.921,18.9373,24700.0
2009-02-17 12:20:00,23.22,23.22,23.09,23.1,36000.0,18.9454,18.9454,18.8394,18.8475,36000.0
2009-02-17 12:25:00,23.1,23.18,23.07,23.17,19900.0,18.8475,18.9128,18.823,18.9046,19900.0
2009-02-17 12:30:00,23.18,23.22,23.18,23.19,17500.0,18.9128,18.9454,18.9128,18.921,17500.0
2009-02-17 12:35:00,23.19,23.24,23.18,23.24,15900.0,18.921,18.9618,18.9128,18.9618,15900.0
2009-02-17 12:40:00,23.25,23.29,23.25,23.28,21500.0,18.9699,19.0025,18.9699,18.9944,21500.0
2009-02-17 12:45:00,23.29,23.31,23.19,23.2,19700.0,19.0025,19.0189,18.921,18.9291,19700.0
2009-02-17 12:50:00,23.2,23.21,23.16,23.2,37800.0,18.9291,18.9373,18.8965,18.9291,37800.0
2009-02-17 12:55:00,23.2,23.23,23.19,23.23,20100.0,18.9291,18.9536,18.921,18.9536,20100.0
2009-02-17 13:00:00,23.23,23.25,23.1,23.11,44600.0,18.9536,18.9699,18.8475,18.8557,44600.0
2009-02-17 13:05:00,23.11,23.11,23.05,23.08,23400.0,18.8557,18.8557,18.8067,18.8312,23400.0
2009-02-17 13:10:00,23.08,23.12,23.03,23.1,31900.0,18.8312,18.8638,18.7904,18.8475,31900.0
2009-02-17 13:15:00,23.1,23.11,23.01,23.03,24700.0,18.8475,18.8557,18.7741,18.7904,24700.0
2009-02-17 13:20:00,23.03,23.03,22.89,22.93,45000.0,18.7904,18.7904,18.6762,18.7088,45000.0
2009-02-17 13:25:00,22.93,22.98,22.9,22.96,60800.0,18.7088,18.7496,18.6843,18.7333,60800.0
2009-02-17 13:30:00,22.95,23.06,22.89,23.05,42600.0,18.7251,18.8149,18.6762,18.8067,42600.0
2009-02-17 13:35:00,23.06,23.06,22.98,22.98,34500.0,18.8149,18.8149,18.7496,18.7496,34500.0
2009-02-17 13:40:00,22.99,23.21,22.99,23.2,34800.0,18.7578,18.9373,18.7578,18.9291,34800.0
2009-02-17 13:45:00,23.2,23.28,23.16,23.2,32500.0,18.9291,18.9944,18.8965,18.9291,32500.0
2009-02-17 13:50:00,23.2,23.23,23.04,23.04,48800.0,18.9291,18.9536,18.7986,18.7986,48800.0
2009-02-17 13:55:00,23.04,23.04,22.99,23.04,32500.0,18.7986,18.7986,18.7578,18.7986,32500.0
2009-02-17 14:00:00,23.04,23.04,22.95,23.02,37000.0,18.7986,18.7986,18.7251,18.7823,37000.0
2009-02-17 14:05:00,23.02,23.12,23.01,23.02,113000.0,18.7823,18.8638,18.7741,18.7823,113000.0
2009-02-17 14:10:00,23.02,23.06,22.95,22.99,84800.0,18.7823,18.8149,18.7251,18.7578,84800.0
2009-02-17 14:15:00,22.99,23.02,22.96,23.02,87100.0,18.7578,18.7823,18.7333,18.7823,87100.0
2009-02-17 14:20:00,23.02,23.11,23.02,23.02,34400.0,18.7823,18.8557,18.7823,18.7823,34400.0
2009-02-17 14:25:00,23.02,23.02,22.92,22.96,30600.0,18.7823,18.7823,18.7007,18.7333,30600.0
2009-02-17 14:30:00,22.95,23.07,22.94,23.04,52400.0,18.7251,18.823,18.717,18.7986,52400.0
2009-02-17 14:35:00,23.05,23.2,23.03,23.14,39000.0,18.8067,18.9291,18.7904,18.8802,39000.0
2009-02-17 14:40:00,23.14,23.14,23.06,23.11,36900.0,18.8802,18.8802,18.8149,18.8557,36900.0
2009-02-17 14:45:00,23.11,23.13,23.01,23.03,41200.0,18.8557,18.872,18.7741,18.7904,41200.0
2009-02-17 14:50:00,23.04,23.11,22.97,22.97,45200.0,18.7986,18.8557,18.7415,18.7415,45200.0
2009-02-17 14:55:00,22.97,23.03,22.96,22.99,44800.0,18.7415,18.7904,18.7333,18.7578,44800.0
2009-02-17 15:00:00,22.99,23.01,22.93,22.99,43800.0,18.7578,18.7741,18.7088,18.7578,43800.0
2009-02-17 15:05:00,22.98,23.09,22.96,23.06,67900.0,18.7496,18.8394,18.7333,18.8149,67900.0
2009-02-17 15:10:00,23.06,23.12,22.98,23.04,63200.0,18.8149,18.8638,18.7496,18.7986,63200.0
2009-02-17 15:15:00,23.05,23.12,22.98,22.99,74600.0,18.8067,18.8638,18.7496,18.7578,74600.0
2009-02-17 15:20:00,22.97,23.06,22.95,23.06,46200.0,18.7415,18.8149,18.7251,18.8149,46200.0
2009-02-17 15:25:00,23.06,23.1,22.91,22.98,64700.0,18.8149,18.8475,18.6925,18.7496,64700.0
2009-02-17 15:30:00,22.98,23.35,22.97,23.33,129700.0,18.7496,19.0515,18.7415,19.0352,129700.0
2009-02-17 15:35:00,23.35,23.37,23.19,23.26,126300.0,19.0515,19.0678,18.921,18.9781,126300.0
2009-02-17 15:40:00,23.26,23.26,22.98,23.03,158200.0,18.9781,18.9781,18.7496,18.7904,158200.0
2009-02-17 15:45:00,23.03,23.07,22.91,22.95,159100.0,18.7904,18.823,18.6925,18.7251,159100.0
2009-02-17 15:50:00,22.95,23.03,22.93,22.93,117300.0,18.7251,18.7904,18.7088,18.7088,117300.0
2009-02-17 15:55:00,22.94,22.97,22.86,22.94,202600.0,18.717,18.7415,18.6517,18.717,202600.0
2009-02-18 09:30:00,23.03,23.4,23.02,23.17,43600.0,18.8747,19.1779,18.8665,18.9894,43600.0
2009-02-18 09:35:00,23.17,23.22,22.8,22.83,55200.0,18.9894,19.0304,18.6862,18.7108,55200.0
2009-02-18 09:40:00,22.82,23.16,22.81,23.12,43900.0,18.7026,18.9812,18.6944,18.9484,43900.0
2009-02-18 09:45:00,23.12,23.2,22.92,22.94,36700.0,18.9484,19.014,18.7845,18.8009,36700.0
2009-02-18 09:50:00,22.93,22.95,22.8,22.8,40100.0,18.7927,18.8091,18.6862,18.6862,40100.0
2009-02-18 09:55:00,22.8,22.84,22.59,22.62,58400.0,18.6862,18.719,18.5141,18.5387,58400.0
2009-02-18 10:00:00,22.63,22.69,22.47,22.5,51800.0,18.5468,18.596,18.4157,18.4403,51800.0
2009-02-18 10:05:00,22.5,22.53,22.38,22.41,67600.0,18.4403,18.4649,18.342,18.3665,67600.0
2009-02-18 10:10:00,22.4,22.5,22.26,22.41,67200.0,18.3583,18.4403,18.2436,18.3665,67200.0
2009-02-18 10:15:00,22.38,22.59,22.34,22.48,36800.0,18.342,18.5141,18.3092,18.4239,36800.0
2009-02-18 10:20:00,22.49,22.63,22.49,22.58,25800.0,18.4321,18.5468,18.4321,18.5059,25800.0
2009-02-18 10:25:00,22.57,22.57,22.5,22.5,29300.0,18.4977,18.4977,18.4403,18.4403,29300.0
2009-02-18 10:30:00,22.51,22.72,22.51,22.64,35700.0,18.4485,18.6206,18.4485,18.555,35700.0
2009-02-18 10:35:00,22.65,22.67,22.51,22.52,28400.0,18.5632,18.5796,18.4485,18.4567,28400.0
2009-02-18 10:40:00,22.53,22.58,22.47,22.48,34200.0,18.4649,18.5059,18.4157,18.4239,34200.0
2009-02-18 10:45:00,22.48,22.65,22.47,22.5,48800.0,18.4239,18.5632,18.4157,18.4403,48800.0
2009-02-18 10:50:00,22.51,22.51,22.4,22.41,34000.0,18.4485,18.4485,18.3583,18.3665,34000.0
2009-02-18 10:55:00,22.4,22.42,22.31,22.35,40900.0,18.3583,18.3747,18.2846,18.3174,40900.0
2009-02-18 11:00:00,22.36,22.37,22.29,22.33,33000.0,18.3256,18.3338,18.2682,18.301,33000.0
2009-02-18 11:05:00,22.32,22.44,22.31,22.44,26500.0,18.2928,18.3911,18.2846,18.3911,26500.0
2009-02-18 11:10:00,22.44,22.53,22.41,22.53,50400.0,18.3911,18.4649,18.3665,18.4649,50400.0
2009-02-18 11:15:00,22.54,22.68,22.54,22.64,77700.0,18.4731,18.5878,18.4731,18.555,77700.0
2009-02-18 11:20:00,22.64,22.94,22.64,22.91,73800.0,18.555,18.8009,18.555,18.7763,73800.0
2009-02-18 11:25:00,22.91,22.96,22.83,22.87,35800.0,18.7763,18.8173,18.7108,18.7435,35800.0
2009-02-18 11:30:00,22.87,22.89,22.79,22.83,29700.0,18.7435,18.7599,18.678,18.7108,29700.0
2009-02-18 11:35:00,22.83,22.92,22.81,22.85,45100.0,18.7108,18.7845,18.6944,18.7272,45100.0
2009-02-18 11:40:00,22.85,23.01,22.79,22.97,47300.0,18.7272,18.8583,18.678,18.8255,47300.0
2009-02-18 11:45:00,22.98,23.01,22.76,22.77,23900.0,18.8337,18.8583,18.6534,18.6616,23900.0
2009-02-18 11:50:00,22.76,22.82,22.74,22.77,28200.0,18.6534,18.7026,18.637,18.6616,28200.0
2009-02-18 11:55:00,22.76,22.89,22.75,22.8,28500.0,18.6534,18.7599,18.6452,18.6862,28500.0
2009-02-18 12:00:00,22.79,22.9,22.76,22.9,24700.0,18.678,18.7681,18.6534,18.7681,24700.0
2009-02-18 12:05:00,22.9,22.95,22.81,22.94,24300.0,18.7681,18.8091,18.6944,18.8009,24300.0
2009-02-18 12:10:00,22.95,23.01,22.91,22.94,17800.0,18.8091,18.8583,18.7763,18.8009,17800.0
2009-02-18 12:15:00,22.94,22.97,22.8,22.8,29000.0,18.8009,18.8255,18.6862,18.6862,29000.0
2009-02-18 12:20:00,22.81,22.85,22.75,22.75,36400.0,18.6944,18.7272,18.6452,18.6452,36400.0
2009-02-18 12:25:00,22.75,22.76,22.6,22.63,60000.0,18.6452,18.6534,18.5223,18.5468,60000.0
2009-02-18 12:30:00,22.63,22.7,22.58,22.59,50100.0,18.5468,18.6042,18.5059,18.5141,50100.0
2009-02-18 12:35:00,22.57,22.63,22.54,22.55,30600.0,18.4977,18.5468,18.4731,18.4813,30600.0
2009-02-18 12:40:00,22.54,22.65,22.54,22.64,31100.0,18.4731,18.5632,18.4731,18.555,31100.0
2009-02-18 12:45:00,22.66,22.74,22.6,22.62,47300.0,18.5714,18.637,18.5223,18.5387,47300.0
2009-02-18 12:50:00,22.6,22.68,22.57,22.68,39700.0,18.5223,18.5878,18.4977,18.5878,39700.0
2009-02-18 12:55:00,22.7,22.81,22.67,22.75,47100.0,18.6042,18.6944,18.5796,18.6452,47100.0
2009-02-18 13:00:00,22.74,22.82,22.62,22.66,72100.0,18.637,18.7026,18.5387,18.5714,72100.0
2009-02-18 13:05:00,22.66,22.66,22.55,22.59,64300.0,18.5714,18.5714,18.4813,18.5141,64300.0
2009-02-18 13:10:00,22.58,22.59,22.56,22.59,37100.0,18.5059,18.5141,18.4895,18.5141,37100.0
2009-02-18 13:15:00,22.59,22.6,22.45,22.47,49200.0,18.5141,18.5223,18.3993,18.4157,49200.0
2009-02-18 13:20:00,22.47,22.47,22.39,22.43,71500.0,18.4157,18.4157,18.3502,18.3829,71500.0
2009-02-18 13:25:00,22.42,22.46,22.41,22.44,49200.0,18.3747,18.4075,18.3665,18.3911,49200.0
2009-02-18 13:30:00,22.45,22.5,22.4,22.5,40500.0,18.3993,18.4403,18.3583,18.4403,40500.0
2009-02-18 13:35:00,22.5,22.56,22.37,22.4,89900.0,18.4403,18.4895,18.3338,18.3583,89900.0
2009-02-18 13:40:00,22.4,22.43,22.34,22.43,35800.0,18.3583,18.3829,18.3092,18.3829,35800.0
2009-02-18 13:45:00,22.42,22.44,22.4,22.43,38700.0,18.3747,18.3911,18.3583,18.3829,38700.0
2009-02-18 13:50:00,22.43,22.44,22.35,22.44,42400.0,18.3829,18.3911,18.3174,18.3911,42400.0
2009-02-18 13:55:00,22.44,22.45,22.36,22.4,57700.0,18.3911,18.3993,18.3256,18.3583,57700.0
2009-02-18 14:00:00,22.4,22.48,22.3,22.41,74400.0,18.3583,18.4239,18.2764,18.3665,74400.0
2009-02-18 14:05:00,22.42,22.5,22.39,22.5,26300.0,18.3747,18.4403,18.3502,18.4403,26300.0
2009-02-18 14:10:00,22.49,22.5,22.22,22.25,101800.0,18.4321,18.4403,18.2108,18.2354,101800.0
2009-02-18 14:15:00,22.24,22.33,22.2,22.24,85200.0,18.2272,18.301,18.1944,18.2272,85200.0
2009-02-18 14:20:00,22.23,22.31,22.18,22.25,119300.0,18.219,18.2846,18.178,18.2354,119300.0
2009-02-18 14:25:00,22.24,22.33,22.18,22.3,68800.0,18.2272,18.301,18.178,18.2764,68800.0
2009-02-18 14:30:00,22.3,22.31,22.25,22.26,102400.0,18.2764,18.2846,18.2354,18.2436,102400.0
2009-02-18 14:35:00,22.27,22.29,22.13,22.16,58800.0,18.2518,18.2682,18.1371,18.1616,58800.0
2009-02-18 14:40:00,22.16,22.23,22.11,22.14,86100.0,18.1616,18.219,18.1207,18.1453,86100.0
2009-02-18 14:45:00,22.14,22.19,22.13,22.18,54600.0,18.1453,18.1862,18.1371,18.178,54600.0
2009-02-18 14:50:00,22.18,22.2,22.15,22.17,39400.0,18.178,18.1944,18.1535,18.1698,39400.0
2009-02-18 14:55:00,22.16,22.28,22.12,22.27,131200.0,18.1616,18.26,18.1289,18.2518,131200.0
2009-02-18 15:00:00,22.27,22.41,22.23,22.35,76400.0,18.2518,18.3665,18.219,18.3174,76400.0
2009-02-18 15:05:00,22.35,22.4,22.22,22.24,119500.0,18.3174,18.3583,18.2108,18.2272,119500.0
2009-02-18 15:10:00,22.23,22.41,22.23,22.38,128700.0,18.219,18.3665,18.219,18.342,128700.0
2009-02-18 15:15:00,22.37,22.39,22.29,22.36,79900.0,18.3338,18.3502,18.2682,18.3256,79900.0
2009-02-18 15:20:00,22.36,22.41,22.23,22.36,68100.0,18.3256,18.3665,18.219,18.3256,68100.0
2009-02-18 15:25:00,22.38,22.39,22.22,22.25,89700.0,18.342,18.3502,18.2108,18.2354,89700.0
2009-02-18 15:30:00,22.25,22.3,22.21,22.21,96900.0,18.2354,18.2764,18.2026,18.2026,96900.0
2009-02-18 15:35:00,22.21,22.22,22.13,22.22,101200.0,18.2026,18.2108,18.1371,18.2108,101200.0
2009-02-18 15:40:00,22.22,22.38,22.2,22.32,94500.0,18.2108,18.342,18.1944,18.2928,94500.0
2009-02-18 15:45:00,22.32,22.35,22.2,22.2,75700.0,18.2928,18.3174,18.1944,18.1944,75700.0
2009-02-18 15:50:00,22.21,22.39,22.21,22.34,87800.0,18.2026,18.3502,18.2026,18.3092,87800.0
2009-02-18 15:55:00,22.34,22.38,22.3,22.3,147100.0,18.3092,18.342,18.2764,18.2764,147100.0
2009-02-19 09:30:00,22.56,22.78,22.52,22.57,40800.0,18.4895,18.6698,18.4567,18.4977,40800.0
2009-02-19 09:35:00,22.56,22.86,22.5,22.85,29500.0,18.4895,18.7353,18.4403,18.7272,29500.0
2009-02-19 09:40:00,22.84,22.96,22.83,22.95,30900.0,18.719,18.8173,18.7108,18.8091,30900.0
2009-02-19 09:45:00,22.95,23.02,22.84,22.85,45500.0,18.8091,18.8665,18.719,18.7272,45500.0
2009-02-19 09:50:00,22.82,23.01,22.8,23.01,65400.0,18.7026,18.8583,18.6862,18.8583,65400.0
2009-02-19 09:55:00,23.01,23.15,22.99,23.07,40200.0,18.8583,18.973,18.8419,18.9075,40200.0
2009-02-19 10:00:00,23.06,23.11,22.85,23.1,95400.0,18.8993,18.9402,18.7272,18.932,95400.0
2009-02-19 10:05:00,23.09,23.09,22.91,22.99,48400.0,18.9238,18.9238,18.7763,18.8419,48400.0
2009-02-19 10:10:00,22.99,22.99,22.78,22.85,42200.0,18.8419,18.8419,18.6698,18.7272,42200.0
2009-02-19 10:15:00,22.85,22.91,22.69,22.71,38200.0,18.7272,18.7763,18.596,18.6124,38200.0
2009-02-19 10:20:00,22.71,22.84,22.69,22.78,26800.0,18.6124,18.719,18.596,18.6698,26800.0
2009-02-19 10:25:00,22.78,22.83,22.71,22.77,33300.0,18.6698,18.7108,18.6124,18.6616,33300.0
2009-02-19 10:30:00,22.76,22.77,22.64,22.64,18900.0,18.6534,18.6616,18.555,18.555,18900.0
2009-02-19 10:35:00,22.63,22.65,22.52,22.58,39900.0,18.5468,18.5632,18.4567,18.5059,39900.0
2009-02-19 10:40:00,22.58,22.59,22.53,22.53,20500.0,18.5059,18.5141,18.4649,18.4649,20500.0
2009-02-19 10:45:00,22.54,22.57,22.49,22.49,30200.0,18.4731,18.4977,18.4321,18.4321,30200.0
2009-02-19 10:50:00,22.49,22.49,22.4,22.45,50600.0,18.4321,18.4321,18.3583,18.3993,50600.0
2009-02-19 10:55:00,22.45,22.53,22.44,22.45,28700.0,18.3993,18.4649,18.3911,18.3993,28700.0
2009-02-19 11:00:00,22.45,22.57,22.43,22.51,62900.0,18.3993,18.4977,18.3829,18.4485,62900.0
2009-02-19 11:05:00,22.52,22.67,22.52,22.63,33000.0,18.4567,18.5796,18.4567,18.5468,33000.0
2009-02-19 11:10:00,22.63,22.65,22.57,22.6,13800.0,18.5468,18.5632,18.4977,18.5223,13800.0
2009-02-19 11:15:00,22.59,22.59,22.53,22.57,20400.0,18.5141,18.5141,18.4649,18.4977,20400.0
2009-02-19 11:20:00,22.55,22.55,22.34,22.4,57800.0,18.4813,18.4813,18.3092,18.3583,57800.0
2009-02-19 11:25:00,22.4,22.46,22.37,22.44,40000.0,18.3583,18.4075,18.3338,18.3911,40000.0
2009-02-19 11:30:00,22.44,22.47,22.35,22.39,34500.0,18.3911,18.4157,18.3174,18.3502,34500.0
2009-02-19 11:35:00,22.39,22.47,22.38,22.43,49800.0,18.3502,18.4157,18.342,18.3829,49800.0
2009-02-19 11:40:00,22.43,22.47,22.32,22.32,47300.0,18.3829,18.4157,18.2928,18.2928,47300.0
2009-02-19 11:45:00,22.32,22.43,22.3,22.39,32900.0,18.2928,18.3829,18.2764,18.3502,32900.0
2009-02-19 11:50:00,22.38,22.44,22.34,22.36,59900.0,18.342,18.3911,18.3092,18.3256,59900.0
2009-02-19 11:55:00,22.35,22.36,22.24,22.35,72400.0,18.3174,18.3256,18.2272,18.3174,72400.0
2009-02-19 12:00:00,22.35,22.41,22.26,22.26,37100.0,18.3174,18.3665,18.2436,18.2436,37100.0
2009-02-19 12:05:00,22.26,22.37,22.2,22.33,44900.0,18.2436,18.3338,18.1944,18.301,44900.0
2009-02-19 12:10:00,22.35,22.36,22.23,22.24,28300.0,18.3174,18.3256,18.219,18.2272,28300.0
2009-02-19 12:15:00,22.24,22.34,22.21,22.34,38200.0,18.2272,18.3092,18.2026,18.3092,38200.0
2009-02-19 12:20:00,22.34,22.42,22.29,22.29,38300.0,18.3092,18.3747,18.2682,18.2682,38300.0
2009-02-19 12:25:00,22.29,22.29,22.18,22.22,30100.0,18.2682,18.2682,18.178,18.2108,30100.0
2009-02-19 12:30:00,22.23,22.28,22.17,22.28,31400.0,18.219,18.26,18.1698,18.26,31400.0
2009-02-19 12:35:00,22.28,22.35,22.26,22.35,27300.0,18.26,18.3174,18.2436,18.3174,27300.0
2009-02-19 12:40:00,22.38,22.38,22.23,22.24,37600.0,18.342,18.342,18.219,18.2272,37600.0
2009-02-19 12:45:00,22.24,22.24,22.18,22.22,25800.0,18.2272,18.2272,18.178,18.2108,25800.0
2009-02-19 12:50:00,22.23,22.34,22.22,22.32,20000.0,18.219,18.3092,18.2108,18.2928,20000.0
2009-02-19 12:55:00,22.33,22.35,22.31,22.32,12400.0,18.301,18.3174,18.2846,18.2928,12400.0
2009-02-19 13:00:00,22.32,22.33,22.27,22.27,48900.0,18.2928,18.301,18.2518,18.2518,48900.0
2009-02-19 13:05:00,22.26,22.41,22.24,22.41,51100.0,18.2436,18.3665,18.2272,18.3665,51100.0
2009-02-19 13:10:00,22.41,22.48,22.39,22.48,19300.0,18.3665,18.4239,18.3502,18.4239,19300.0
2009-02-19 13:15:00,22.47,22.56,22.46,22.5,49000.0,18.4157,18.4895,18.4075,18.4403,49000.0
2009-02-19 13:20:00,22.49,22.51,22.45,22.51,33700.0,18.4321,18.4485,18.3993,18.4485,33700.0
2009-02-19 13:25:00,22.5,22.54,22.46,22.51,86500.0,18.4403,18.4731,18.4075,18.4485,86500.0
2009-02-19 13:30:00,22.52,22.52,22.4,22.43,29600.0,18.4567,18.4567,18.3583,18.3829,29600.0
2009-02-19 13:35:00,22.42,22.46,22.38,22.44,17500.0,18.3747,18.4075,18.342,18.3911,17500.0
2009-02-19 13:40:00,22.45,22.45,22.35,22.4,17200.0,18.3993,18.3993,18.3174,18.3583,17200.0
2009-02-19 13:45:00,22.39,22.43,22.37,22.39,19200.0,18.3502,18.3829,18.3338,18.3502,19200.0
2009-02-19 13:50:00,22.39,22.43,22.33,22.34,21200.0,18.3502,18.3829,18.301,18.3092,21200.0
2009-02-19 13:55:00,22.33,22.36,22.28,22.33,35500.0,18.301,18.3256,18.26,18.301,35500.0
2009-02-19 14:00:00,22.33,22.44,22.33,22.38,38700.0,18.301,18.3911,18.301,18.342,38700.0
2009-02-19 14:05:00,22.39,22.47,22.39,22.44,26900.0,18.3502,18.4157,18.3502,18.3911,26900.0
2009-02-19 14:10:00,22.43,22.47,22.28,22.31,37100.0,18.3829,18.4157,18.26,18.2846,37100.0
2009-02-19 14:15:00,22.3,22.33,22.23,22.25,44800.0,18.2764,18.301,18.219,18.2354,44800.0
2009-02-19 14:20:00,22.25,22.3,22.24,22.25,32600.0,18.2354,18.2764,18.2272,18.2354,32600.0
2009-02-19 14:25:00,22.25,22.33,22.23,22.31,64200.0,18.2354,18.301,18.219,18.2846,64200.0
2009-02-19 14:30:00,22.32,22.32,22.23,22.28,58100.0,18.2928,18.2928,18.219,18.26,58100.0
2009-02-19 14:35:00,22.28,22.32,22.27,22.28,65600.0,18.26,18.2928,18.2518,18.26,65600.0
2009-02-19 14:40:00,22.28,22.3,22.14,22.17,56200.0,18.26,18.2764,18.1453,18.1698,56200.0
2009-02-19 14:45:00,22.16,22.29,22.16,22.17,70100.0,18.1616,18.2682,18.1616,18.1698,70100.0
2009-02-19 14:50:00,22.18,22.23,22.16,22.18,86500.0,18.178,18.219,18.1616,18.178,86500.0
2009-02-19 14:55:00,22.18,22.29,22.18,22.2,41500.0,18.178,18.2682,18.178,18.1944,41500.0
2009-02-19 15:00:00,22.2,22.3,22.2,22.24,30800.0,18.1944,18.2764,18.1944,18.2272,30800.0
2009-02-19 15:05:00,22.25,22.27,22.13,22.13,86600.0,18.2354,18.2518,18.1371,18.1371,86600.0
2009-02-19 15:10:00,22.13,22.13,22.02,22.06,48300.0,18.1371,18.1371,18.0469,18.0797,48300.0
2009-02-19 15:15:00,22.06,22.06,21.96,22.0,60500.0,18.0797,18.0797,17.9977,18.0305,60500.0
2009-02-19 15:20:00,22.0,22.11,21.99,22.1,79100.0,18.0305,18.1207,18.0223,18.1125,79100.0
2009-02-19 15:25:00,22.1,22.26,22.09,22.23,63900.0,18.1125,18.2436,18.1043,18.219,63900.0
2009-02-19 15:30:00,22.22,22.24,22.06,22.08,132800.0,18.2108,18.2272,18.0797,18.0961,132800.0
2009-02-19 15:35:00,22.08,22.13,22.03,22.04,112800.0,18.0961,18.1371,18.0551,18.0633,112800.0
2009-02-19 15:40:00,22.05,22.17,21.99,22.15,146200.0,18.0715,18.1698,18.0223,18.1535,146200.0
2009-02-19 15:45:00,22.15,22.26,22.09,22.16,90400.0,18.1535,18.2436,18.1043,18.1616,90400.0
2009-02-19 15:50:00,22.15,22.2,22.03,22.03,97400.0,18.1535,18.1944,18.0551,18.0551,97400.0
2009-02-19 15:55:00,22.04,22.15,22.04,22.09,187900.0,18.0633,18.1535,18.0633,18.1043,187900.0
2009-02-20 09:30:00,21.54,21.56,20.93,21.03,300600.0,17.6535,17.6699,17.1536,17.2355,300600.0
2009-02-20 09:35:00,21.02,21.2,20.91,20.92,156400.0,17.2273,17.3749,17.1372,17.1454,156400.0
2009-02-20 09:40:00,20.92,21.05,20.84,20.87,190800.0,17.1454,17.2519,17.0798,17.1044,190800.0
2009-02-20 09:45:00,20.88,20.92,20.82,20.87,154400.0,17.1126,17.1454,17.0634,17.1044,154400.0
2009-02-20 09:50:00,20.88,21.0,20.82,21.0,215700.0,17.1126,17.2109,17.0634,17.2109,215700.0
2009-02-20 09:55:00,21.01,21.02,20.85,20.92,144300.0,17.2191,17.2273,17.088,17.1454,144300.0
2009-02-20 10:00:00,20.92,20.96,20.66,20.68,125300.0,17.1454,17.1782,16.9323,16.9487,125300.0
2009-02-20 10:05:00,20.7,20.87,20.68,20.68,162200.0,16.9651,17.1044,16.9487,16.9487,162200.0
2009-02-20 10:10:00,20.67,20.71,20.44,20.5,174800.0,16.9405,16.9733,16.752,16.8012,174800.0
2009-02-20 10:15:00,20.5,20.6,20.41,20.42,121700.0,16.8012,16.8831,16.7274,16.7356,121700.0
2009-02-20 10:20:00,20.41,20.43,20.28,20.42,149300.0,16.7274,16.7438,16.6209,16.7356,149300.0
2009-02-20 10:25:00,20.41,20.52,20.34,20.47,92400.0,16.7274,16.8176,16.67,16.7766,92400.0
2009-02-20 10:30:00,20.47,20.47,20.23,20.25,94500.0,16.7766,16.7766,16.5799,16.5963,94500.0
2009-02-20 10:35:00,20.25,20.29,20.0,20.06,214300.0,16.5963,16.6291,16.3914,16.4406,214300.0
2009-02-20 10:40:00,20.06,20.15,20.0,20.11,178600.0,16.4406,16.5143,16.3914,16.4815,178600.0
2009-02-20 10:45:00,20.12,20.17,19.95,19.97,287600.0,16.4897,16.5307,16.3504,16.3668,287600.0
2009-02-20 10:50:00,19.98,20.03,19.91,19.96,203600.0,16.375,16.416,16.3176,16.3586,203600.0
2009-02-20 10:55:00,19.96,19.99,19.87,19.89,115500.0,16.3586,16.3832,16.2848,16.3012,115500.0
2009-02-20 11:00:00,19.89,19.91,19.85,19.86,162400.0,16.3012,16.3176,16.2684,16.2766,162400.0
2009-02-20 11:05:00,19.86,19.89,19.57,19.73,217600.0,16.2766,16.3012,16.039,16.1701,217600.0
2009-02-20 11:10:00,19.73,19.81,19.47,19.48,156300.0,16.1701,16.2357,15.957,15.9652,156300.0
2009-02-20 11:15:00,19.48,19.51,19.31,19.39,326700.0,15.9652,15.9898,15.8259,15.8914,326700.0
2009-02-20 11:20:00,19.39,19.43,19.08,19.08,321900.0,15.8914,15.9242,15.6374,15.6374,321900.0
2009-02-20 11:25:00,19.08,19.13,18.66,18.98,362700.0,15.6374,15.6784,15.2932,15.5554,362700.0
2009-02-20 11:30:00,18.97,19.0,18.62,18.7,306400.0,15.5472,15.5718,15.2604,15.3259,306400.0
2009-02-20 11:35:00,18.7,18.83,18.43,18.82,301600.0,15.3259,15.4325,15.1047,15.4243,301600.0
2009-02-20 11:40:00,18.83,19.14,18.8,19.1,437500.0,15.4325,15.6866,15.4079,15.6538,437500.0
2009-02-20 11:45:00,19.1,19.21,18.99,19.04,162700.0,15.6538,15.7439,15.5636,15.6046,162700.0
2009-02-20 11:50:00,19.04,19.11,19.0,19.05,109600.0,15.6046,15.662,15.5718,15.6128,109600.0
2009-02-20 11:55:00,19.06,19.07,18.97,19.01,307600.0,15.621,15.6292,15.5472,15.58,307600.0
2009-02-20 12:00:00,19.0,19.07,19.0,19.06,142600.0,15.5718,15.6292,15.5718,15.621,142600.0
2009-02-20 12:05:00,19.05,19.28,19.05,19.25,275500.0,15.6128,15.8013,15.6128,15.7767,275500.0
2009-02-20 12:10:00,19.25,19.35,19.23,19.34,254500.0,15.7767,15.8587,15.7603,15.8505,254500.0
2009-02-20 12:15:00,19.34,19.34,19.24,19.32,190600.0,15.8505,15.8505,15.7685,15.8341,190600.0
2009-02-20 12:20:00,19.32,19.43,19.26,19.28,212800.0,15.8341,15.9242,15.7849,15.8013,212800.0
2009-02-20 12:25:00,19.28,19.29,19.21,19.24,171000.0,15.8013,15.8095,15.7439,15.7685,171000.0
2009-02-20 12:30:00,19.25,19.3,19.21,19.25,142400.0,15.7767,15.8177,15.7439,15.7767,142400.0
2009-02-20 12:35:00,19.25,19.27,19.14,19.16,106300.0,15.7767,15.7931,15.6866,15.7029,106300.0
2009-02-20 12:40:00,19.16,19.19,19.12,19.18,174000.0,15.7029,15.7275,15.6702,15.7193,174000.0
2009-02-20 12:45:00,19.17,19.17,19.02,19.02,63200.0,15.7111,15.7111,15.5882,15.5882,63200.0
2009-02-20 12:50:00,19.02,19.08,18.99,19.0,123700.0,15.5882,15.6374,15.5636,15.5718,123700.0
2009-02-20 12:55:00,19.0,19.08,18.99,19.07,134100.0,15.5718,15.6374,15.5636,15.6292,134100.0
2009-02-20 13:00:00,19.07,19.07,18.99,19.04,114900.0,15.6292,15.6292,15.5636,15.6046,114900.0
2009-02-20 13:05:00,19.03,19.12,19.0,19.03,115600.0,15.5964,15.6702,15.5718,15.5964,115600.0
2009-02-20 13:10:00,19.03,19.17,19.02,19.14,68700.0,15.5964,15.7111,15.5882,15.6866,68700.0
2009-02-20 13:15:00,19.15,19.16,19.04,19.1,162800.0,15.6947,15.7029,15.6046,15.6538,162800.0
2009-02-20 13:20:00,19.08,19.12,19.0,19.0,83600.0,15.6374,15.6702,15.5718,15.5718,83600.0
2009-02-20 13:25:00,19.0,19.12,19.0,19.1,83800.0,15.5718,15.6702,15.5718,15.6538,83800.0
2009-02-20 13:30:00,19.1,19.16,19.09,19.13,117700.0,15.6538,15.7029,15.6456,15.6784,117700.0
2009-02-20 13:35:00,19.13,19.19,19.11,19.16,138800.0,15.6784,15.7275,15.662,15.7029,138800.0
2009-02-20 13:40:00,19.14,19.16,19.13,19.14,103900.0,15.6866,15.7029,15.6784,15.6866,103900.0
2009-02-20 13:45:00,19.14,19.16,19.08,19.11,96700.0,15.6866,15.7029,15.6374,15.662,96700.0
2009-02-20 13:50:00,19.1,19.35,19.09,19.31,184300.0,15.6538,15.8587,15.6456,15.8259,184300.0
2009-02-20 13:55:00,19.31,19.33,19.21,19.28,138100.0,15.8259,15.8423,15.7439,15.8013,138100.0
2009-02-20 14:00:00,19.29,19.38,19.27,19.36,149500.0,15.8095,15.8832,15.7931,15.8669,149500.0
2009-02-20 14:05:00,19.35,19.58,19.34,19.56,213500.0,15.8587,16.0472,15.8505,16.0308,213500.0
2009-02-20 14:10:00,19.57,19.64,19.55,19.6,143200.0,16.039,16.0963,16.0226,16.0636,143200.0
2009-02-20 14:15:00,19.6,19.73,19.51,19.55,372300.0,16.0636,16.1701,15.9898,16.0226,372300.0
2009-02-20 14:20:00,19.54,19.7,19.46,19.7,194300.0,16.0144,16.1455,15.9488,16.1455,194300.0
2009-02-20 14:25:00,19.69,19.85,19.61,19.62,225800.0,16.1373,16.2684,16.0717,16.0799,225800.0
2009-02-20 14:30:00,19.63,19.7,19.59,19.65,137800.0,16.0881,16.1455,16.0554,16.1045,137800.0
2009-02-20 14:35:00,19.65,19.81,19.61,19.72,250900.0,16.1045,16.2357,16.0717,16.1619,250900.0
2009-02-20 14:40:00,19.72,19.79,19.67,19.7,245900.0,16.1619,16.2193,16.1209,16.1455,245900.0
2009-02-20 14:45:00,19.7,19.83,19.62,19.83,161000.0,16.1455,16.2521,16.0799,16.2521,161000.0
2009-02-20 14:50:00,19.83,20.0,19.79,19.81,339300.0,16.2521,16.3914,16.2193,16.2357,339300.0
2009-02-20 14:55:00,19.8,19.83,19.73,19.74,186700.0,16.2275,16.2521,16.1701,16.1783,186700.0
2009-02-20 15:00:00,19.75,19.76,19.59,19.69,153800.0,16.1865,16.1947,16.0554,16.1373,153800.0
2009-02-20 15:05:00,19.68,19.74,19.66,19.67,217200.0,16.1291,16.1783,16.1127,16.1209,217200.0
2009-02-20 15:10:00,19.67,19.68,19.54,19.59,241000.0,16.1209,16.1291,16.0144,16.0554,241000.0
2009-02-20 15:15:00,19.6,19.64,19.54,19.54,199300.0,16.0636,16.0963,16.0144,16.0144,199300.0
2009-02-20 15:20:00,19.54,19.61,19.47,19.47,109900.0,16.0144,16.0717,15.957,15.957,109900.0
2009-02-20 15:25:00,19.48,19.5,19.21,19.22,274300.0,15.9652,15.9816,15.7439,15.7521,274300.0
2009-02-20 15:30:00,19.22,19.23,19.08,19.21,249500.0,15.7521,15.7603,15.6374,15.7439,249500.0
2009-02-20 15:35:00,19.21,19.4,19.2,19.32,160200.0,15.7439,15.8996,15.7357,15.8341,160200.0
2009-02-20 15:40:00,19.32,19.33,19.14,19.15,204800.0,15.8341,15.8423,15.6866,15.6947,204800.0
2009-02-20 15:45:00,19.14,19.15,19.02,19.08,273200.0,15.6866,15.6947,15.5882,15.6374,273200.0
2009-02-20 15:50:00,19.08,19.15,19.01,19.05,383100.0,15.6374,15.6947,15.58,15.6128,383100.0
2009-02-20 15:55:00,19.05,19.22,19.04,19.2,695400.0,15.6128,15.7521,15.6046,15.7357,695400.0
2009-02-23 09:30:00,20.09,20.09,19.23,19.31,63600.0,16.4651,16.4651,15.7603,15.8259,63600.0
2009-02-23 09:35:00,19.3,19.36,19.0,19.16,120200.0,15.8177,15.8669,15.5718,15.7029,120200.0
2009-02-23 09:40:00,19.17,19.2,18.71,18.79,201700.0,15.7111,15.7357,15.3341,15.3997,201700.0
2009-02-23 09:45:00,18.82,18.82,18.42,18.48,368100.0,15.4243,15.4243,15.0965,15.1456,368100.0
2009-02-23 09:50:00,18.49,18.86,18.46,18.64,233500.0,15.1538,15.4571,15.1292,15.2768,233500.0
2009-02-23 09:55:00,18.64,18.69,18.53,18.67,134600.0,15.2768,15.3177,15.1866,15.3014,134600.0
2009-02-23 10:00:00,18.67,18.74,18.36,18.37,226700.0,15.3014,15.3587,15.0473,15.0555,226700.0
2009-02-23 10:05:00,18.38,18.5,18.29,18.3,184700.0,15.0637,15.162,14.9899,14.9981,184700.0
2009-02-23 10:10:00,18.29,18.34,18.12,18.27,198300.0,14.9899,15.0309,14.8506,14.9735,198300.0
2009-02-23 10:15:00,18.26,18.26,18.03,18.14,192100.0,14.9653,14.9653,14.7768,14.867,192100.0
2009-02-23 10:20:00,18.15,18.28,18.06,18.19,83500.0,14.8752,14.9817,14.8014,14.908,83500.0
2009-02-23 10:25:00,18.2,18.3,18.16,18.29,86200.0,14.9162,14.9981,14.8834,14.9899,86200.0
2009-02-23 10:30:00,18.3,18.3,18.16,18.17,68200.0,14.9981,14.9981,14.8834,14.8916,68200.0
2009-02-23 10:35:00,18.18,18.27,18.1,18.24,75200.0,14.8998,14.9735,14.8342,14.9489,75200.0
2009-02-23 10:40:00,18.25,18.42,18.23,18.4,153200.0,14.9571,15.0965,14.9407,15.0801,153200.0
2009-02-23 10:45:00,18.4,18.41,18.32,18.34,94000.0,15.0801,15.0883,15.0145,15.0309,94000.0
2009-02-23 10:50:00,18.34,18.35,18.17,18.18,197400.0,15.0309,15.0391,14.8916,14.8998,197400.0
2009-02-23 10:55:00,18.18,18.2,18.09,18.11,210500.0,14.8998,14.9162,14.826,14.8424,210500.0
2009-02-23 11:00:00,18.11,18.23,18.11,18.13,127800.0,14.8424,14.9407,14.8424,14.8588,127800.0
2009-02-23 11:05:00,18.13,18.14,18.07,18.08,109800.0,14.8588,14.867,14.8096,14.8178,109800.0
2009-02-23 11:10:00,18.09,18.3,18.09,18.27,80100.0,14.826,14.9981,14.826,14.9735,80100.0
2009-02-23 11:15:00,18.27,18.34,18.15,18.15,100000.0,14.9735,15.0309,14.8752,14.8752,100000.0
2009-02-23 11:20:00,18.15,18.23,18.09,18.1,64100.0,14.8752,14.9407,14.826,14.8342,64100.0
2009-02-23 11:25:00,18.1,18.13,18.07,18.09,163300.0,14.8342,14.8588,14.8096,14.826,163300.0
2009-02-23 11:30:00,18.08,18.09,17.95,18.07,167800.0,14.8178,14.826,14.7113,14.8096,167800.0
2009-02-23 11:35:00,18.07,18.08,18.03,18.03,74900.0,14.8096,14.8178,14.7768,14.7768,74900.0
2009-02-23 11:40:00,18.03,18.06,17.93,17.99,81600.0,14.7768,14.8014,14.6949,14.744,81600.0
2009-02-23 11:45:00,17.98,18.07,17.98,18.02,92600.0,14.7359,14.8096,14.7359,14.7686,92600.0
2009-02-23 11:50:00,18.02,18.04,17.99,18.01,79900.0,14.7686,14.785,14.744,14.7604,79900.0
2009-02-23 11:55:00,18.01,18.03,17.95,18.01,37800.0,14.7604,14.7768,14.7113,14.7604,37800.0
2009-02-23 12:00:00,18.01,18.03,18.0,18.01,43300.0,14.7604,14.7768,14.7522,14.7604,43300.0
2009-02-23 12:05:00,18.01,18.01,17.99,18.0,50600.0,14.7604,14.7604,14.744,14.7522,50600.0
2009-02-23 12:10:00,18.0,18.12,18.0,18.11,69400.0,14.7522,14.8506,14.7522,14.8424,69400.0
2009-02-23 12:15:00,18.12,18.13,18.03,18.03,40000.0,14.8506,14.8588,14.7768,14.7768,40000.0
2009-02-23 12:20:00,18.03,18.06,17.99,18.02,64800.0,14.7768,14.8014,14.744,14.7686,64800.0
2009-02-23 12:25:00,18.03,18.03,17.95,17.95,42300.0,14.7768,14.7768,14.7113,14.7113,42300.0
2009-02-23 12:30:00,17.94,17.94,17.76,17.76,124200.0,14.7031,14.7031,14.5555,14.5555,124200.0
2009-02-23 12:35:00,17.76,17.8,17.74,17.8,89600.0,14.5555,14.5883,14.5392,14.5883,89600.0
2009-02-23 12:40:00,17.8,17.96,17.79,17.96,72600.0,14.5883,14.7195,14.5801,14.7195,72600.0
2009-02-23 12:45:00,17.96,18.0,17.88,17.9,61900.0,14.7195,14.7522,14.6539,14.6703,61900.0
2009-02-23 12:50:00,17.88,17.98,17.88,17.91,109100.0,14.6539,14.7359,14.6539,14.6785,109100.0
2009-02-23 12:55:00,17.91,17.97,17.91,17.96,55300.0,14.6785,14.7277,14.6785,14.7195,55300.0
2009-02-23 13:00:00,17.95,18.04,17.95,18.01,127300.0,14.7113,14.785,14.7113,14.7604,127300.0
2009-02-23 13:05:00,18.02,18.06,17.98,18.01,59500.0,14.7686,14.8014,14.7359,14.7604,59500.0
2009-02-23 13:10:00,18.0,18.03,17.98,18.0,98100.0,14.7522,14.7768,14.7359,14.7522,98100.0
2009-02-23 13:15:00,18.0,18.0,17.97,17.98,171100.0,14.7522,14.7522,14.7277,14.7359,171100.0
2009-02-23 13:20:00,17.98,17.99,17.94,17.95,45900.0,14.7359,14.744,14.7031,14.7113,45900.0
2009-02-23 13:25:00,17.95,18.01,17.95,17.99,63600.0,14.7113,14.7604,14.7113,14.744,63600.0
2009-02-23 13:30:00,18.0,18.02,17.93,17.97,45200.0,14.7522,14.7686,14.6949,14.7277,45200.0
2009-02-23 13:35:00,17.97,18.03,17.97,18.01,38900.0,14.7277,14.7768,14.7277,14.7604,38900.0
2009-02-23 13:40:00,18.02,18.09,18.0,18.08,56800.0,14.7686,14.826,14.7522,14.8178,56800.0
2009-02-23 13:45:00,18.09,18.13,18.06,18.11,110600.0,14.826,14.8588,14.8014,14.8424,110600.0
2009-02-23 13:50:00,18.12,18.16,18.09,18.13,76900.0,14.8506,14.8834,14.826,14.8588,76900.0
2009-02-23 13:55:00,18.12,18.15,18.04,18.07,88700.0,14.8506,14.8752,14.785,14.8096,88700.0
2009-02-23 14:00:00,18.07,18.11,18.0,18.11,55800.0,14.8096,14.8424,14.7522,14.8424,55800.0
2009-02-23 14:05:00,18.12,18.13,18.01,18.02,53800.0,14.8506,14.8588,14.7604,14.7686,53800.0
2009-02-23 14:10:00,18.01,18.11,18.0,18.1,32400.0,14.7604,14.8424,14.7522,14.8342,32400.0
2009-02-23 14:15:00,18.09,18.25,18.09,18.21,111900.0,14.826,14.9571,14.826,14.9244,111900.0
2009-02-23 14:20:00,18.2,18.25,18.16,18.16,67200.0,14.9162,14.9571,14.8834,14.8834,67200.0
2009-02-23 14:25:00,18.16,18.25,18.15,18.21,50000.0,14.8834,14.9571,14.8752,14.9244,50000.0
2009-02-23 14:30:00,18.21,18.22,18.03,18.13,66800.0,14.9244,14.9325,14.7768,14.8588,66800.0
2009-02-23 14:35:00,18.14,18.18,18.09,18.15,25100.0,14.867,14.8998,14.826,14.8752,25100.0
2009-02-23 14:40:00,18.15,18.17,18.05,18.08,41200.0,14.8752,14.8916,14.7932,14.8178,41200.0
2009-02-23 14:45:00,18.07,18.1,18.01,18.05,38200.0,14.8096,14.8342,14.7604,14.7932,38200.0
2009-02-23 14:50:00,18.05,18.09,17.91,17.97,94500.0,14.7932,14.826,14.6785,14.7277,94500.0
2009-02-23 14:55:00,17.98,18.0,17.9,17.98,82400.0,14.7359,14.7522,14.6703,14.7359,82400.0
2009-02-23 15:00:00,17.98,18.0,17.89,17.98,112300.0,14.7359,14.7522,14.6621,14.7359,112300.0
2009-02-23 15:05:00,17.98,18.07,17.97,17.99,89000.0,14.7359,14.8096,14.7277,14.744,89000.0
2009-02-23 15:10:00,17.99,18.1,17.96,18.02,107300.0,14.744,14.8342,14.7195,14.7686,107300.0
2009-02-23 15:15:00,18.02,18.07,17.99,18.0,76200.0,14.7686,14.8096,14.744,14.7522,76200.0
2009-02-23 15:20:00,18.01,18.02,17.95,17.98,163800.0,14.7604,14.7686,14.7113,14.7359,163800.0
2009-02-23 15:25:00,17.98,18.11,17.91,18.02,118100.0,14.7359,14.8424,14.6785,14.7686,118100.0
2009-02-23 15:30:00,18.03,18.1,17.95,17.97,236000.0,14.7768,14.8342,14.7113,14.7277,236000.0
2009-02-23 15:35:00,17.97,18.01,17.92,17.97,179200.0,14.7277,14.7604,14.6867,14.7277,179200.0
2009-02-23 15:40:00,17.97,17.99,17.92,17.95,143000.0,14.7277,14.744,14.6867,14.7113,143000.0
2009-02-23 15:45:00,17.95,18.0,17.89,17.93,175200.0,14.7113,14.7522,14.6621,14.6949,175200.0
2009-02-23 15:50:00,17.93,18.0,17.88,17.96,218000.0,14.6949,14.7522,14.6539,14.7195,218000.0
2009-02-23 15:55:00,17.96,17.96,17.85,17.91,493900.0,14.7195,14.7195,14.6293,14.6785,493900.0
2009-02-24 09:30:00,17.92,18.21,17.83,18.16,47500.0,14.6867,14.9244,14.6129,14.8834,47500.0
2009-02-24 09:35:00,18.11,18.12,17.92,17.96,73200.0,14.8424,14.8506,14.6867,14.7195,73200.0
2009-02-24 09:40:00,17.97,18.0,17.89,17.95,63100.0,14.7277,14.7522,14.6621,14.7113,63100.0
2009-02-24 09:45:00,17.96,18.02,17.9,17.99,49800.0,14.7195,14.7686,14.6703,14.744,49800.0
2009-02-24 09:50:00,17.99,18.09,17.97,17.97,62300.0,14.744,14.826,14.7277,14.7277,62300.0
2009-02-24 09:55:00,17.93,17.95,17.89,17.9,106400.0,14.6949,14.7113,14.6621,14.6703,106400.0
2009-02-24 10:00:00,17.89,17.97,17.84,17.93,203200.0,14.6621,14.7277,14.6211,14.6949,203200.0
2009-02-24 10:05:00,17.93,18.0,17.87,17.95,124600.0,14.6949,14.7522,14.6457,14.7113,124600.0
2009-02-24 10:10:00,17.95,17.96,17.65,17.65,118400.0,14.7113,14.7195,14.4654,14.4654,118400.0
2009-02-24 10:15:00,17.65,17.74,17.65,17.68,175500.0,14.4654,14.5392,14.4654,14.49,175500.0
2009-02-24 10:20:00,17.69,17.7,17.65,17.7,79800.0,14.4982,14.5064,14.4654,14.5064,79800.0
2009-02-24 10:25:00,17.7,17.75,17.68,17.74,90300.0,14.5064,14.5473,14.49,14.5392,90300.0
2009-02-24 10:30:00,17.74,17.8,17.73,17.78,136100.0,14.5392,14.5883,14.531,14.5719,136100.0
2009-02-24 10:35:00,17.78,17.82,17.78,17.8,129900.0,14.5719,14.6047,14.5719,14.5883,129900.0
2009-02-24 10:40:00,17.79,17.79,17.71,17.74,98400.0,14.5801,14.5801,14.5146,14.5392,98400.0
2009-02-24 10:45:00,17.75,17.81,17.74,17.81,119600.0,14.5473,14.5965,14.5392,14.5965,119600.0
2009-02-24 10:50:00,17.81,17.86,17.8,17.85,151200.0,14.5965,14.6375,14.5883,14.6293,151200.0
2009-02-24 10:55:00,17.85,17.85,17.8,17.85,74100.0,14.6293,14.6293,14.5883,14.6293,74100.0
2009-02-24 11:00:00,17.85,17.87,17.84,17.87,167100.0,14.6293,14.6457,14.6211,14.6457,167100.0
2009-02-24 11:05:00,17.87,18.03,17.85,18.0,292800.0,14.6457,14.7768,14.6293,14.7522,292800.0
2009-02-24 11:10:00,18.0,18.03,17.99,18.0,125400.0,14.7522,14.7768,14.744,14.7522,125400.0
2009-02-24 11:15:00,18.0,18.06,18.0,18.01,60500.0,14.7522,14.8014,14.7522,14.7604,60500.0
2009-02-24 11:20:00,18.01,18.07,17.99,18.01,61400.0,14.7604,14.8096,14.744,14.7604,61400.0
2009-02-24 11:25:00,18.01,18.09,18.0,18.01,217600.0,14.7604,14.826,14.7522,14.7604,217600.0
2009-02-24 11:30:00,18.0,18.03,17.92,17.97,48500.0,14.7522,14.7768,14.6867,14.7277,48500.0
2009-02-24 11:35:00,17.98,18.01,17.97,18.0,63500.0,14.7359,14.7604,14.7277,14.7522,63500.0
2009-02-24 11:40:00,17.99,18.01,17.98,18.0,36400.0,14.744,14.7604,14.7359,14.7522,36400.0
2009-02-24 11:45:00,17.99,18.0,17.9,17.9,143200.0,14.744,14.7522,14.6703,14.6703,143200.0
2009-02-24 11:50:00,17.9,17.97,17.89,17.93,36700.0,14.6703,14.7277,14.6621,14.6949,36700.0
2009-02-24 11:55:00,17.93,17.99,17.92,17.96,30400.0,14.6949,14.744,14.6867,14.7195,30400.0
2009-02-24 12:00:00,17.95,18.01,17.95,17.99,47000.0,14.7113,14.7604,14.7113,14.744,47000.0
2009-02-24 12:05:00,17.98,17.98,17.87,17.87,41300.0,14.7359,14.7359,14.6457,14.6457,41300.0
2009-02-24 12:10:00,17.87,17.88,17.8,17.83,37500.0,14.6457,14.6539,14.5883,14.6129,37500.0
2009-02-24 12:15:00,17.83,17.85,17.79,17.85,51200.0,14.6129,14.6293,14.5801,14.6293,51200.0
2009-02-24 12:20:00,17.84,17.85,17.75,17.75,127200.0,14.6211,14.6293,14.5473,14.5473,127200.0
2009-02-24 12:25:00,17.76,17.83,17.75,17.82,59500.0,14.5555,14.6129,14.5473,14.6047,59500.0
2009-02-24 12:30:00,17.81,17.89,17.78,17.8,73300.0,14.5965,14.6621,14.5719,14.5883,73300.0
2009-02-24 12:35:00,17.79,17.93,17.79,17.89,111000.0,14.5801,14.6949,14.5801,14.6621,111000.0
2009-02-24 12:40:00,17.89,17.91,17.84,17.87,89100.0,14.6621,14.6785,14.6211,14.6457,89100.0
2009-02-24 12:45:00,17.87,17.88,17.8,17.81,70500.0,14.6457,14.6539,14.5883,14.5965,70500.0
2009-02-24 12:50:00,17.81,17.84,17.77,17.78,125400.0,14.5965,14.6211,14.5637,14.5719,125400.0
2009-02-24 12:55:00,17.79,17.8,17.75,17.76,73700.0,14.5801,14.5883,14.5473,14.5555,73700.0
2009-02-24 13:00:00,17.76,17.83,17.75,17.82,43400.0,14.5555,14.6129,14.5473,14.6047,43400.0
2009-02-24 13:05:00,17.82,17.94,17.82,17.91,72900.0,14.6047,14.7031,14.6047,14.6785,72900.0
2009-02-24 13:10:00,17.91,17.93,17.86,17.86,99800.0,14.6785,14.6949,14.6375,14.6375,99800.0
2009-02-24 13:15:00,17.87,17.93,17.86,17.93,30500.0,14.6457,14.6949,14.6375,14.6949,30500.0
2009-02-24 13:20:00,17.93,18.11,17.93,18.07,74400.0,14.6949,14.8424,14.6949,14.8096,74400.0
2009-02-24 13:25:00,18.08,18.2,18.07,18.2,91500.0,14.8178,14.9162,14.8096,14.9162,91500.0
2009-02-24 13:30:00,18.2,18.31,18.18,18.27,131800.0,14.9162,15.0063,14.8998,14.9735,131800.0
2009-02-24 13:35:00,18.27,18.39,18.24,18.34,72200.0,14.9735,15.0719,14.9489,15.0309,72200.0
2009-02-24 13:40:00,18.34,18.37,18.23,18.24,65100.0,15.0309,15.0555,14.9407,14.9489,65100.0
2009-02-24 13:45:00,18.25,18.28,18.21,18.26,44900.0,14.9571,14.9817,14.9244,14.9653,44900.0
2009-02-24 13:50:00,18.27,18.35,18.24,18.24,73500.0,14.9735,15.0391,14.9489,14.9489,73500.0
2009-02-24 13:55:00,18.25,18.48,18.24,18.46,126200.0,14.9571,15.1456,14.9489,15.1292,126200.0
2009-02-24 14:00:00,18.46,18.5,18.43,18.47,107800.0,15.1292,15.162,15.1047,15.1374,107800.0
2009-02-24 14:05:00,18.47,18.5,18.44,18.49,113500.0,15.1374,15.162,15.1129,15.1538,113500.0
2009-02-24 14:10:00,18.49,18.51,18.48,18.49,139800.0,15.1538,15.1702,15.1456,15.1538,139800.0
2009-02-24 14:15:00,18.49,18.65,18.49,18.64,207100.0,15.1538,15.285,15.1538,15.2768,207100.0
2009-02-24 14:20:00,18.63,18.65,18.5,18.53,145000.0,15.2686,15.285,15.162,15.1866,145000.0
2009-02-24 14:25:00,18.53,18.54,18.42,18.42,66300.0,15.1866,15.1948,15.0965,15.0965,66300.0
2009-02-24 14:30:00,18.42,18.5,18.39,18.47,48200.0,15.0965,15.162,15.0719,15.1374,48200.0
2009-02-24 14:35:00,18.47,18.5,18.4,18.46,59000.0,15.1374,15.162,15.0801,15.1292,59000.0
2009-02-24 14:40:00,18.46,18.5,18.39,18.42,47200.0,15.1292,15.162,15.0719,15.0965,47200.0
2009-02-24 14:45:00,18.42,18.5,18.4,18.49,41700.0,15.0965,15.162,15.0801,15.1538,41700.0
2009-02-24 14:50:00,18.49,18.49,18.42,18.45,32200.0,15.1538,15.1538,15.0965,15.121,32200.0
2009-02-24 14:55:00,18.44,18.54,18.44,18.51,122400.0,15.1129,15.1948,15.1129,15.1702,122400.0
2009-02-24 15:00:00,18.51,18.57,18.49,18.5,94300.0,15.1702,15.2194,15.1538,15.162,94300.0
2009-02-24 15:05:00,18.5,18.58,18.49,18.57,108800.0,15.162,15.2276,15.1538,15.2194,108800.0
2009-02-24 15:10:00,18.57,18.62,18.52,18.62,79100.0,15.2194,15.2604,15.1784,15.2604,79100.0
2009-02-24 15:15:00,18.61,18.63,18.54,18.57,76100.0,15.2522,15.2686,15.1948,15.2194,76100.0
2009-02-24 15:20:00,18.58,18.6,18.52,18.55,75300.0,15.2276,15.244,15.1784,15.203,75300.0
2009-02-24 15:25:00,18.55,18.58,18.47,18.49,141900.0,15.203,15.2276,15.1374,15.1538,141900.0
2009-02-24 15:30:00,18.49,18.5,18.38,18.42,93400.0,15.1538,15.162,15.0637,15.0965,93400.0
2009-02-24 15:35:00,18.43,18.51,18.42,18.51,117400.0,15.1047,15.1702,15.0965,15.1702,117400.0
2009-02-24 15:40:00,18.51,18.58,18.44,18.44,223900.0,15.1702,15.2276,15.1129,15.1129,223900.0
2009-02-24 15:45:00,18.44,18.51,18.43,18.5,135400.0,15.1129,15.1702,15.1047,15.162,135400.0
2009-02-24 15:50:00,18.49,18.53,18.49,18.51,214200.0,15.1538,15.1866,15.1538,15.1702,214200.0
2009-02-24 15:55:00,18.5,18.52,18.49,18.49,393200.0,15.162,15.1784,15.1538,15.1538,393200.0
2009-02-25 09:30:00,18.04,18.2,17.9,18.16,72800.0,14.785,14.9162,14.6703,14.8834,72800.0
2009-02-25 09:35:00,18.18,18.28,18.0,18.08,68600.0,14.8998,14.9817,14.7522,14.8178,68600.0
2009-02-25 09:40:00,18.1,18.1,17.92,17.94,37000.0,14.8342,14.8342,14.6867,14.7031,37000.0
2009-02-25 09:45:00,17.91,18.11,17.88,18.08,36700.0,14.6785,14.8424,14.6539,14.8178,36700.0
2009-02-25 09:50:00,18.07,18.11,17.96,18.11,71100.0,14.8096,14.8424,14.7195,14.8424,71100.0
2009-02-25 09:55:00,18.11,18.12,18.01,18.03,35900.0,14.8424,14.8506,14.7604,14.7768,35900.0
2009-02-25 10:00:00,18.02,18.02,17.77,17.83,107300.0,14.7686,14.7686,14.5637,14.6129,107300.0
2009-02-25 10:05:00,17.83,17.88,17.73,17.77,121000.0,14.6129,14.6539,14.531,14.5637,121000.0
2009-02-25 10:10:00,17.77,17.8,17.67,17.7,55600.0,14.5637,14.5883,14.4818,14.5064,55600.0
2009-02-25 10:15:00,17.69,17.73,17.62,17.64,60200.0,14.4982,14.531,14.4408,14.4572,60200.0
2009-02-25 10:20:00,17.63,17.79,17.62,17.71,79300.0,14.449,14.5801,14.4408,14.5146,79300.0
2009-02-25 10:25:00,17.71,17.91,17.66,17.9,78000.0,14.5146,14.6785,14.4736,14.6703,78000.0
2009-02-25 10:30:00,17.9,17.91,17.72,17.74,83300.0,14.6703,14.6785,14.5228,14.5392,83300.0
2009-02-25 10:35:00,17.74,17.76,17.71,17.74,55800.0,14.5392,14.5555,14.5146,14.5392,55800.0
2009-02-25 10:40:00,17.75,17.82,17.67,17.7,142700.0,14.5473,14.6047,14.4818,14.5064,142700.0
2009-02-25 10:45:00,17.7,17.74,17.61,17.68,57900.0,14.5064,14.5392,14.4326,14.49,57900.0
2009-02-25 10:50:00,17.68,17.76,17.64,17.67,86800.0,14.49,14.5555,14.4572,14.4818,86800.0
2009-02-25 10:55:00,17.67,17.69,17.6,17.61,27700.0,14.4818,14.4982,14.4244,14.4326,27700.0
2009-02-25 11:00:00,17.61,17.71,17.6,17.67,46800.0,14.4326,14.5146,14.4244,14.4818,46800.0
2009-02-25 11:05:00,17.67,17.78,17.66,17.74,51100.0,14.4818,14.5719,14.4736,14.5392,51100.0
2009-02-25 11:10:00,17.74,17.78,17.71,17.73,40400.0,14.5392,14.5719,14.5146,14.531,40400.0
2009-02-25 11:15:00,17.72,17.77,17.72,17.75,28400.0,14.5228,14.5637,14.5228,14.5473,28400.0
2009-02-25 11:20:00,17.74,17.85,17.74,17.85,114900.0,14.5392,14.6293,14.5392,14.6293,114900.0
2009-02-25 11:25:00,17.85,17.9,17.84,17.89,111500.0,14.6293,14.6703,14.6211,14.6621,111500.0
2009-02-25 11:30:00,17.89,17.9,17.81,17.85,32200.0,14.6621,14.6703,14.5965,14.6293,32200.0
2009-02-25 11:35:00,17.85,17.85,17.74,17.78,112400.0,14.6293,14.6293,14.5392,14.5719,112400.0
2009-02-25 11:40:00,17.78,18.01,17.78,18.01,42200.0,14.5719,14.7604,14.5719,14.7604,42200.0
2009-02-25 11:45:00,18.01,18.12,17.88,17.89,74300.0,14.7604,14.8506,14.6539,14.6621,74300.0
2009-02-25 11:50:00,17.89,17.95,17.85,17.87,51000.0,14.6621,14.7113,14.6293,14.6457,51000.0
2009-02-25 11:55:00,17.86,17.87,17.72,17.75,65500.0,14.6375,14.6457,14.5228,14.5473,65500.0
2009-02-25 12:00:00,17.75,17.85,17.75,17.79,64400.0,14.5473,14.6293,14.5473,14.5801,64400.0
2009-02-25 12:05:00,17.79,17.83,17.73,17.75,62100.0,14.5801,14.6129,14.531,14.5473,62100.0
2009-02-25 12:10:00,17.75,17.77,17.66,17.77,128200.0,14.5473,14.5637,14.4736,14.5637,128200.0
2009-02-25 12:15:00,17.77,17.8,17.63,17.72,198600.0,14.5637,14.5883,14.449,14.5228,198600.0
2009-02-25 12:20:00,17.72,17.79,17.7,17.71,118800.0,14.5228,14.5801,14.5064,14.5146,118800.0
2009-02-25 12:25:00,17.69,17.72,17.59,17.65,54900.0,14.4982,14.5228,14.4162,14.4654,54900.0
2009-02-25 12:30:00,17.65,17.67,17.62,17.64,21700.0,14.4654,14.4818,14.4408,14.4572,21700.0
2009-02-25 12:35:00,17.63,17.7,17.6,17.7,31400.0,14.449,14.5064,14.4244,14.5064,31400.0
2009-02-25 12:40:00,17.7,17.72,17.65,17.65,44800.0,14.5064,14.5228,14.4654,14.4654,44800.0
2009-02-25 12:45:00,17.65,17.69,17.6,17.67,59200.0,14.4654,14.4982,14.4244,14.4818,59200.0
2009-02-25 12:50:00,17.67,17.7,17.64,17.69,59400.0,14.4818,14.5064,14.4572,14.4982,59400.0
2009-02-25 12:55:00,17.68,17.73,17.66,17.69,86600.0,14.49,14.531,14.4736,14.4982,86600.0
2009-02-25 13:00:00,17.69,17.76,17.67,17.71,61700.0,14.4982,14.5555,14.4818,14.5146,61700.0
2009-02-25 13:05:00,17.71,17.75,17.67,17.72,47000.0,14.5146,14.5473,14.4818,14.5228,47000.0
2009-02-25 13:10:00,17.73,17.75,17.63,17.74,45900.0,14.531,14.5473,14.449,14.5392,45900.0
2009-02-25 13:15:00,17.74,17.76,17.72,17.74,82600.0,14.5392,14.5555,14.5228,14.5392,82600.0
2009-02-25 13:20:00,17.74,17.74,17.6,17.65,60700.0,14.5392,14.5392,14.4244,14.4654,60700.0
2009-02-25 13:25:00,17.66,17.7,17.62,17.63,39300.0,14.4736,14.5064,14.4408,14.449,39300.0
2009-02-25 13:30:00,17.63,17.7,17.62,17.7,52800.0,14.449,14.5064,14.4408,14.5064,52800.0
2009-02-25 13:35:00,17.69,17.8,17.69,17.79,70600.0,14.4982,14.5883,14.4982,14.5801,70600.0
2009-02-25 13:40:00,17.8,17.83,17.67,17.68,114400.0,14.5883,14.6129,14.4818,14.49,114400.0
2009-02-25 13:45:00,17.68,17.8,17.65,17.8,57600.0,14.49,14.5883,14.4654,14.5883,57600.0
2009-02-25 13:50:00,17.79,17.88,17.77,17.8,124200.0,14.5801,14.6539,14.5637,14.5883,124200.0
2009-02-25 13:55:00,17.81,17.85,17.79,17.85,70300.0,14.5965,14.6293,14.5801,14.6293,70300.0
2009-02-25 14:00:00,17.85,17.88,17.68,17.7,141400.0,14.6293,14.6539,14.49,14.5064,141400.0
2009-02-25 14:05:00,17.7,17.72,17.5,17.56,134800.0,14.5064,14.5228,14.3425,14.3916,134800.0
2009-02-25 14:10:00,17.57,17.63,17.54,17.59,105500.0,14.3998,14.449,14.3752,14.4162,105500.0
2009-02-25 14:15:00,17.59,17.7,17.57,17.59,133400.0,14.4162,14.5064,14.3998,14.4162,133400.0
2009-02-25 14:20:00,17.59,17.7,17.5,17.69,118600.0,14.4162,14.5064,14.3425,14.4982,118600.0
2009-02-25 14:25:00,17.7,17.7,17.66,17.69,123500.0,14.5064,14.5064,14.4736,14.4982,123500.0
2009-02-25 14:30:00,17.7,17.7,17.67,17.69,97300.0,14.5064,14.5064,14.4818,14.4982,97300.0
2009-02-25 14:35:00,17.69,17.7,17.63,17.7,62000.0,14.4982,14.5064,14.449,14.5064,62000.0
2009-02-25 14:40:00,17.7,17.89,17.69,17.88,67800.0,14.5064,14.6621,14.4982,14.6539,67800.0
2009-02-25 14:45:00,17.88,17.93,17.78,17.8,88000.0,14.6539,14.6949,14.5719,14.5883,88000.0
2009-02-25 14:50:00,17.79,17.86,17.75,17.75,107100.0,14.5801,14.6375,14.5473,14.5473,107100.0
2009-02-25 14:55:00,17.76,17.79,17.67,17.7,98000.0,14.5555,14.5801,14.4818,14.5064,98000.0
2009-02-25 15:00:00,17.69,17.8,17.65,17.8,129800.0,14.4982,14.5883,14.4654,14.5883,129800.0
2009-02-25 15:05:00,17.8,18.01,17.8,18.01,196700.0,14.5883,14.7604,14.5883,14.7604,196700.0
2009-02-25 15:10:00,18.01,18.12,17.95,18.1,190800.0,14.7604,14.8506,14.7113,14.8342,190800.0
2009-02-25 15:15:00,18.1,18.34,18.09,18.32,205900.0,14.8342,15.0309,14.826,15.0145,205900.0
2009-02-25 15:20:00,18.32,18.5,18.23,18.46,354100.0,15.0145,15.162,14.9407,15.1292,354100.0
2009-02-25 15:25:00,18.46,18.63,18.44,18.55,252800.0,15.1292,15.2686,15.1129,15.203,252800.0
2009-02-25 15:30:00,18.53,18.55,18.42,18.53,246400.0,15.1866,15.203,15.0965,15.1866,246400.0
2009-02-25 15:35:00,18.54,18.54,18.36,18.36,299300.0,15.1948,15.1948,15.0473,15.0473,299300.0
2009-02-25 15:40:00,18.36,18.37,18.21,18.23,173300.0,15.0473,15.0555,14.9244,14.9407,173300.0
2009-02-25 15:45:00,18.23,18.33,18.18,18.22,144200.0,14.9407,15.0227,14.8998,14.9325,144200.0
2009-02-25 15:50:00,18.22,18.26,18.09,18.1,135200.0,14.9325,14.9653,14.826,14.8342,135200.0
2009-02-25 15:55:00,18.11,18.13,18.0,18.04,313300.0,14.8424,14.8588,14.7522,14.785,313300.0
2009-02-26 09:30:00,18.37,18.4,18.02,18.38,35400.0,15.0555,15.0801,14.7686,15.0637,35400.0
2009-02-26 09:35:00,18.37,18.49,18.09,18.13,78600.0,15.0555,15.1538,14.826,14.8588,78600.0
2009-02-26 09:40:00,18.14,18.17,18.0,18.12,48200.0,14.867,14.8916,14.7522,14.8506,48200.0
2009-02-26 09:45:00,18.16,18.16,17.87,17.94,49300.0,14.8834,14.8834,14.6457,14.7031,49300.0
2009-02-26 09:50:00,17.95,18.18,17.95,18.09,61400.0,14.7113,14.8998,14.7113,14.826,61400.0
2009-02-26 09:55:00,18.07,18.33,18.05,18.33,40900.0,14.8096,15.0227,14.7932,15.0227,40900.0
2009-02-26 10:00:00,18.33,18.57,18.15,18.2,86100.0,15.0227,15.2194,14.8752,14.9162,86100.0
2009-02-26 10:05:00,18.2,18.25,18.06,18.1,94700.0,14.9162,14.9571,14.8014,14.8342,94700.0
2009-02-26 10:10:00,18.1,18.1,17.9,17.9,28000.0,14.8342,14.8342,14.6703,14.6703,28000.0
2009-02-26 10:15:00,17.9,18.03,17.9,18.02,20400.0,14.6703,14.7768,14.6703,14.7686,20400.0
2009-02-26 10:20:00,18.02,18.28,18.0,18.23,68600.0,14.7686,14.9817,14.7522,14.9407,68600.0
2009-02-26 10:25:00,18.24,18.34,18.16,18.34,48700.0,14.9489,15.0309,14.8834,15.0309,48700.0
2009-02-26 10:30:00,18.34,18.43,18.24,18.41,83600.0,15.0309,15.1047,14.9489,15.0883,83600.0
2009-02-26 10:35:00,18.42,18.55,18.41,18.45,106600.0,15.0965,15.203,15.0883,15.121,106600.0
2009-02-26 10:40:00,18.45,18.48,18.35,18.39,46400.0,15.121,15.1456,15.0391,15.0719,46400.0
2009-02-26 10:45:00,18.39,18.57,18.39,18.5,72500.0,15.0719,15.2194,15.0719,15.162,72500.0
2009-02-26 10:50:00,18.51,18.55,18.38,18.43,73900.0,15.1702,15.203,15.0637,15.1047,73900.0
2009-02-26 10:55:00,18.43,18.46,18.36,18.37,94500.0,15.1047,15.1292,15.0473,15.0555,94500.0
2009-02-26 11:00:00,18.38,18.54,18.37,18.51,171700.0,15.0637,15.1948,15.0555,15.1702,171700.0
2009-02-26 11:05:00,18.5,18.54,18.47,18.52,74700.0,15.162,15.1948,15.1374,15.1784,74700.0
2009-02-26 11:10:00,18.51,18.73,18.48,18.7,127700.0,15.1702,15.3505,15.1456,15.3259,127700.0
2009-02-26 11:15:00,18.71,18.72,18.6,18.67,34700.0,15.3341,15.3423,15.244,15.3014,34700.0
2009-02-26 11:20:00,18.67,18.85,18.67,18.74,120800.0,15.3014,15.4489,15.3014,15.3587,120800.0
2009-02-26 11:25:00,18.74,18.74,18.66,18.67,16200.0,15.3587,15.3587,15.2932,15.3014,16200.0
2009-02-26 11:30:00,18.67,18.71,18.59,18.59,18100.0,15.3014,15.3341,15.2358,15.2358,18100.0
2009-02-26 11:35:00,18.6,18.65,18.55,18.56,27700.0,15.244,15.285,15.203,15.2112,27700.0
2009-02-26 11:40:00,18.55,18.57,18.46,18.51,78000.0,15.203,15.2194,15.1292,15.1702,78000.0
2009-02-26 11:45:00,18.51,18.56,18.49,18.55,29700.0,15.1702,15.2112,15.1538,15.203,29700.0
2009-02-26 11:50:00,18.55,18.62,18.52,18.61,35400.0,15.203,15.2604,15.1784,15.2522,35400.0
2009-02-26 11:55:00,18.6,18.65,18.58,18.63,29000.0,15.244,15.285,15.2276,15.2686,29000.0
2009-02-26 12:00:00,18.64,18.67,18.62,18.65,42900.0,15.2768,15.3014,15.2604,15.285,42900.0
2009-02-26 12:05:00,18.65,18.74,18.65,18.74,50700.0,15.285,15.3587,15.285,15.3587,50700.0
2009-02-26 12:10:00,18.74,18.77,18.69,18.7,27100.0,15.3587,15.3833,15.3177,15.3259,27100.0
2009-02-26 12:15:00,18.7,18.71,18.66,18.69,42500.0,15.3259,15.3341,15.2932,15.3177,42500.0
2009-02-26 12:20:00,18.7,18.7,18.52,18.52,70300.0,15.3259,15.3259,15.1784,15.1784,70300.0
2009-02-26 12:25:00,18.52,18.59,18.52,18.57,86100.0,15.1784,15.2358,15.1784,15.2194,86100.0
2009-02-26 12:30:00,18.58,18.59,18.54,18.58,37500.0,15.2276,15.2358,15.1948,15.2276,37500.0
2009-02-26 12:35:00,18.57,18.64,18.57,18.59,49000.0,15.2194,15.2768,15.2194,15.2358,49000.0
2009-02-26 12:40:00,18.58,18.6,18.58,18.59,34100.0,15.2276,15.244,15.2276,15.2358,34100.0
2009-02-26 12:45:00,18.6,18.66,18.59,18.64,26900.0,15.244,15.2932,15.2358,15.2768,26900.0
2009-02-26 12:50:00,18.63,18.65,18.6,18.65,39100.0,15.2686,15.285,15.244,15.285,39100.0
2009-02-26 12:55:00,18.66,18.69,18.58,18.61,88600.0,15.2932,15.3177,15.2276,15.2522,88600.0
2009-02-26 13:00:00,18.61,18.61,18.48,18.5,57800.0,15.2522,15.2522,15.1456,15.162,57800.0
2009-02-26 13:05:00,18.5,18.51,18.43,18.44,31100.0,15.162,15.1702,15.1047,15.1129,31100.0
2009-02-26 13:10:00,18.44,18.45,18.34,18.45,59200.0,15.1129,15.121,15.0309,15.121,59200.0
2009-02-26 13:15:00,18.46,18.51,18.39,18.4,57400.0,15.1292,15.1702,15.0719,15.0801,57400.0
2009-02-26 13:20:00,18.41,18.49,18.36,18.37,44200.0,15.0883,15.1538,15.0473,15.0555,44200.0
2009-02-26 13:25:00,18.37,18.5,18.32,18.45,44100.0,15.0555,15.162,15.0145,15.121,44100.0
2009-02-26 13:30:00,18.45,18.46,18.4,18.44,19400.0,15.121,15.1292,15.0801,15.1129,19400.0
2009-02-26 13:35:00,18.44,18.46,18.39,18.4,26100.0,15.1129,15.1292,15.0719,15.0801,26100.0
2009-02-26 13:40:00,18.41,18.56,18.4,18.48,41500.0,15.0883,15.2112,15.0801,15.1456,41500.0
2009-02-26 13:45:00,18.48,18.56,18.48,18.53,23400.0,15.1456,15.2112,15.1456,15.1866,23400.0
2009-02-26 13:50:00,18.53,18.57,18.47,18.47,29200.0,15.1866,15.2194,15.1374,15.1374,29200.0
2009-02-26 13:55:00,18.47,18.53,18.46,18.5,30900.0,15.1374,15.1866,15.1292,15.162,30900.0
2009-02-26 14:00:00,18.5,18.51,18.45,18.46,55000.0,15.162,15.1702,15.121,15.1292,55000.0
2009-02-26 14:05:00,18.46,18.46,18.39,18.42,80400.0,15.1292,15.1292,15.0719,15.0965,80400.0
2009-02-26 14:10:00,18.44,18.51,18.42,18.48,38800.0,15.1129,15.1702,15.0965,15.1456,38800.0
2009-02-26 14:15:00,18.48,18.5,18.42,18.44,31400.0,15.1456,15.162,15.0965,15.1129,31400.0
2009-02-26 14:20:00,18.45,18.57,18.44,18.46,21100.0,15.121,15.2194,15.1129,15.1292,21100.0
2009-02-26 14:25:00,18.47,18.52,18.43,18.5,18800.0,15.1374,15.1784,15.1047,15.162,18800.0
2009-02-26 14:30:00,18.5,18.53,18.42,18.48,127900.0,15.162,15.1866,15.0965,15.1456,127900.0
2009-02-26 14:35:00,18.47,18.53,18.43,18.49,48300.0,15.1374,15.1866,15.1047,15.1538,48300.0
2009-02-26 14:40:00,18.49,18.51,18.42,18.42,39500.0,15.1538,15.1702,15.0965,15.0965,39500.0
2009-02-26 14:45:00,18.41,18.5,18.39,18.5,70200.0,15.0883,15.162,15.0719,15.162,70200.0
2009-02-26 14:50:00,18.49,18.51,18.4,18.4,120200.0,15.1538,15.1702,15.0801,15.0801,120200.0
2009-02-26 14:55:00,18.39,18.41,18.25,18.39,101500.0,15.0719,15.0883,14.9571,15.0719,101500.0
2009-02-26 15:00:00,18.39,18.4,18.27,18.29,112200.0,15.0719,15.0801,14.9735,14.9899,112200.0
2009-02-26 15:05:00,18.3,18.35,18.23,18.3,40700.0,14.9981,15.0391,14.9407,14.9981,40700.0
2009-02-26 15:10:00,18.3,18.3,18.14,18.15,83600.0,14.9981,14.9981,14.867,14.8752,83600.0
2009-02-26 15:15:00,18.16,18.17,18.0,18.04,207700.0,14.8834,14.8916,14.7522,14.785,207700.0
2009-02-26 15:20:00,18.04,18.06,17.95,18.02,117500.0,14.785,14.8014,14.7113,14.7686,117500.0
2009-02-26 15:25:00,18.02,18.07,17.95,17.99,119600.0,14.7686,14.8096,14.7113,14.744,119600.0
2009-02-26 15:30:00,17.99,18.02,17.91,17.98,145700.0,14.744,14.7686,14.6785,14.7359,145700.0
2009-02-26 15:35:00,17.98,18.05,17.96,18.0,146300.0,14.7359,14.7932,14.7195,14.7522,146300.0
2009-02-26 15:40:00,18.0,18.12,17.98,18.0,126000.0,14.7522,14.8506,14.7359,14.7522,126000.0
2009-02-26 15:45:00,18.0,18.11,17.98,18.09,161800.0,14.7522,14.8424,14.7359,14.826,161800.0
2009-02-26 15:50:00,18.08,18.08,17.96,18.0,108300.0,14.8178,14.8178,14.7195,14.7522,108300.0
2009-02-26 15:55:00,17.99,18.03,17.96,17.99,294800.0,14.744,14.7768,14.7195,14.744,294800.0
2009-02-27 09:30:00,17.49,17.79,17.49,17.69,28900.0,14.3343,14.5801,14.3343,14.4982,28900.0
2009-02-27 09:35:00,17.68,18.12,17.5,17.8,61400.0,14.49,14.8506,14.3425,14.5883,61400.0
2009-02-27 09:40:00,17.78,17.9,17.7,17.74,48700.0,14.5719,14.6703,14.5064,14.5392,48700.0
2009-02-27 09:45:00,17.74,17.95,17.73,17.78,46800.0,14.5392,14.7113,14.531,14.5719,46800.0
2009-02-27 09:50:00,17.78,17.9,17.74,17.77,47300.0,14.5719,14.6703,14.5392,14.5637,47300.0
2009-02-27 09:55:00,17.76,17.85,17.71,17.71,66200.0,14.5555,14.6293,14.5146,14.5146,66200.0
2009-02-27 10:00:00,17.72,17.9,17.71,17.83,48400.0,14.5228,14.6703,14.5146,14.6129,48400.0
2009-02-27 10:05:00,17.85,17.92,17.74,17.74,50600.0,14.6293,14.6867,14.5392,14.5392,50600.0
2009-02-27 10:10:00,17.74,17.8,17.74,17.79,30500.0,14.5392,14.5883,14.5392,14.5801,30500.0
2009-02-27 10:15:00,17.8,17.8,17.74,17.79,55500.0,14.5883,14.5883,14.5392,14.5801,55500.0
2009-02-27 10:20:00,17.78,17.91,17.78,17.84,89800.0,14.5719,14.6785,14.5719,14.6211,89800.0
2009-02-27 10:25:00,17.85,17.93,17.81,17.85,39700.0,14.6293,14.6949,14.5965,14.6293,39700.0
2009-02-27 10:30:00,17.84,17.93,17.82,17.89,31200.0,14.6211,14.6949,14.6047,14.6621,31200.0
2009-02-27 10:35:00,17.89,17.92,17.8,17.86,31900.0,14.6621,14.6867,14.5883,14.6375,31900.0
2009-02-27 10:40:00,17.86,18.02,17.83,17.91,34800.0,14.6375,14.7686,14.6129,14.6785,34800.0
2009-02-27 10:45:00,17.91,18.03,17.78,17.97,60900.0,14.6785,14.7768,14.5719,14.7277,60900.0
2009-02-27 10:50:00,17.96,18.01,17.87,17.93,32500.0,14.7195,14.7604,14.6457,14.6949,32500.0
2009-02-27 10:55:00,17.92,17.92,17.78,17.88,34200.0,14.6867,14.6867,14.5719,14.6539,34200.0
2009-02-27 11:00:00,17.89,17.92,17.78,17.78,39900.0,14.6621,14.6867,14.5719,14.5719,39900.0
2009-02-27 11:05:00,17.78,17.84,17.74,17.84,33000.0,14.5719,14.6211,14.5392,14.6211,33000.0
2009-02-27 11:10:00,17.83,17.89,17.75,17.75,31800.0,14.6129,14.6621,14.5473,14.5473,31800.0
2009-02-27 11:15:00,17.75,17.76,17.72,17.76,35800.0,14.5473,14.5555,14.5228,14.5555,35800.0
2009-02-27 11:20:00,17.76,17.89,17.75,17.85,29100.0,14.5555,14.6621,14.5473,14.6293,29100.0
2009-02-27 11:25:00,17.85,17.91,17.79,17.9,23000.0,14.6293,14.6785,14.5801,14.6703,23000.0
2009-02-27 11:30:00,17.91,17.97,17.9,17.92,22100.0,14.6785,14.7277,14.6703,14.6867,22100.0
2009-02-27 11:35:00,17.93,17.93,17.83,17.9,14900.0,14.6949,14.6949,14.6129,14.6703,14900.0
2009-02-27 11:40:00,17.9,18.12,17.89,18.11,41000.0,14.6703,14.8506,14.6621,14.8424,41000.0
2009-02-27 11:45:00,18.1,18.11,17.97,18.0,32600.0,14.8342,14.8424,14.7277,14.7522,32600.0
2009-02-27 11:50:00,17.99,18.05,17.9,17.96,29500.0,14.744,14.7932,14.6703,14.7195,29500.0
2009-02-27 11:55:00,17.95,18.1,17.91,18.07,33200.0,14.7113,14.8342,14.6785,14.8096,33200.0
2009-02-27 12:00:00,18.07,18.11,17.99,18.04,32300.0,14.8096,14.8424,14.744,14.785,32300.0
2009-02-27 12:05:00,18.05,18.11,17.98,18.01,24800.0,14.7932,14.8424,14.7359,14.7604,24800.0
2009-02-27 12:10:00,18.01,18.06,17.95,17.99,32100.0,14.7604,14.8014,14.7113,14.744,32100.0
2009-02-27 12:15:00,17.99,18.06,17.95,17.96,48500.0,14.744,14.8014,14.7113,14.7195,48500.0
2009-02-27 12:20:00,17.97,18.0,17.95,17.96,23900.0,14.7277,14.7522,14.7113,14.7195,23900.0
2009-02-27 12:25:00,17.96,18.02,17.95,17.99,35600.0,14.7195,14.7686,14.7113,14.744,35600.0
2009-02-27 12:30:00,17.99,18.02,17.91,17.93,31000.0,14.744,14.7686,14.6785,14.6949,31000.0
2009-02-27 12:35:00,17.93,17.95,17.84,17.85,31800.0,14.6949,14.7113,14.6211,14.6293,31800.0
2009-02-27 12:40:00,17.84,17.89,17.79,17.85,30300.0,14.6211,14.6621,14.5801,14.6293,30300.0
2009-02-27 12:45:00,17.86,17.96,17.84,17.96,48900.0,14.6375,14.7195,14.6211,14.7195,48900.0
2009-02-27 12:50:00,17.96,18.01,17.94,18.01,51400.0,14.7195,14.7604,14.7031,14.7604,51400.0
2009-02-27 12:55:00,18.01,18.08,17.97,18.08,47900.0,14.7604,14.8178,14.7277,14.8178,47900.0
2009-02-27 13:00:00,18.07,18.16,18.07,18.11,43500.0,14.8096,14.8834,14.8096,14.8424,43500.0
2009-02-27 13:05:00,18.11,18.15,18.04,18.08,31300.0,14.8424,14.8752,14.785,14.8178,31300.0
2009-02-27 13:10:00,18.08,18.11,17.98,18.0,42100.0,14.8178,14.8424,14.7359,14.7522,42100.0
2009-02-27 13:15:00,18.0,18.09,17.95,18.06,75400.0,14.7522,14.826,14.7113,14.8014,75400.0
2009-02-27 13:20:00,18.07,18.14,18.04,18.07,27400.0,14.8096,14.867,14.785,14.8096,27400.0
2009-02-27 13:25:00,18.08,18.12,18.06,18.11,30300.0,14.8178,14.8506,14.8014,14.8424,30300.0
2009-02-27 13:30:00,18.1,18.21,17.99,18.09,74700.0,14.8342,14.9244,14.744,14.826,74700.0
2009-02-27 13:35:00,18.09,18.12,17.92,17.96,103100.0,14.826,14.8506,14.6867,14.7195,103100.0
2009-02-27 13:40:00,17.96,18.02,17.95,17.98,31600.0,14.7195,14.7686,14.7113,14.7359,31600.0
2009-02-27 13:45:00,17.99,18.14,17.96,18.11,30100.0,14.744,14.867,14.7195,14.8424,30100.0
2009-02-27 13:50:00,18.12,18.17,18.05,18.06,32900.0,14.8506,14.8916,14.7932,14.8014,32900.0
2009-02-27 13:55:00,18.06,18.22,18.05,18.15,46500.0,14.8014,14.9325,14.7932,14.8752,46500.0
2009-02-27 14:00:00,18.14,18.29,18.1,18.27,31800.0,14.867,14.9899,14.8342,14.9735,31800.0
2009-02-27 14:05:00,18.27,18.27,18.15,18.19,30800.0,14.9735,14.9735,14.8752,14.908,30800.0
2009-02-27 14:10:00,18.18,18.19,18.1,18.17,48600.0,14.8998,14.908,14.8342,14.8916,48600.0
2009-02-27 14:15:00,18.18,18.23,18.16,18.19,99800.0,14.8998,14.9407,14.8834,14.908,99800.0
2009-02-27 14:20:00,18.19,18.21,18.07,18.19,75200.0,14.908,14.9244,14.8096,14.908,75200.0
2009-02-27 14:25:00,18.18,18.2,18.04,18.08,50700.0,14.8998,14.9162,14.785,14.8178,50700.0
2009-02-27 14:30:00,18.08,18.14,18.03,18.12,76500.0,14.8178,14.867,14.7768,14.8506,76500.0
2009-02-27 14:35:00,18.12,18.15,18.06,18.1,77100.0,14.8506,14.8752,14.8014,14.8342,77100.0
2009-02-27 14:40:00,18.1,18.19,18.08,18.09,72200.0,14.8342,14.908,14.8178,14.826,72200.0
2009-02-27 14:45:00,18.08,18.22,18.08,18.21,58600.0,14.8178,14.9325,14.8178,14.9244,58600.0
2009-02-27 14:50:00,18.2,18.27,18.13,18.18,36700.0,14.9162,14.9735,14.8588,14.8998,36700.0
2009-02-27 14:55:00,18.17,18.26,18.13,18.18,34000.0,14.8916,14.9653,14.8588,14.8998,34000.0
2009-02-27 15:00:00,18.17,18.17,18.06,18.09,68300.0,14.8916,14.8916,14.8014,14.826,68300.0
2009-02-27 15:05:00,18.09,18.09,18.0,18.01,55300.0,14.826,14.826,14.7522,14.7604,55300.0
2009-02-27 15:10:00,18.01,18.1,17.99,18.01,142600.0,14.7604,14.8342,14.744,14.7604,142600.0
2009-02-27 15:15:00,18.0,18.02,17.92,17.99,77200.0,14.7522,14.7686,14.6867,14.744,77200.0
2009-02-27 15:20:00,17.99,18.05,17.91,18.05,214300.0,14.744,14.7932,14.6785,14.7932,214300.0
2009-02-27 15:25:00,18.05,18.11,17.97,17.98,55900.0,14.7932,14.8424,14.7277,14.7359,55900.0
2009-02-27 15:30:00,17.96,18.13,17.94,18.13,105000.0,14.7195,14.8588,14.7031,14.8588,105000.0
2009-02-27 15:35:00,18.13,18.16,17.91,17.96,150700.0,14.8588,14.8834,14.6785,14.7195,150700.0
2009-02-27 15:40:00,17.95,18.09,17.91,18.01,143700.0,14.7113,14.826,14.6785,14.7604,143700.0
2009-02-27 15:45:00,18.01,18.13,17.95,18.07,135600.0,14.7604,14.8588,14.7113,14.8096,135600.0
2009-02-27 15:50:00,18.06,18.09,17.99,18.0,157700.0,14.8014,14.826,14.744,14.7522,157700.0
2009-02-27 15:55:00,18.0,18.02,17.94,17.96,347600.0,14.7522,14.7686,14.7031,14.7195,347600.0
2009-03-02 09:30:00,17.61,17.71,17.51,17.52,42600.0,14.4326,14.5146,14.3507,14.3588,42600.0
2009-03-02 09:35:00,17.54,17.64,17.5,17.5,63700.0,14.3752,14.4572,14.3425,14.3425,63700.0
2009-03-02 09:40:00,17.51,17.61,17.5,17.55,38400.0,14.3507,14.4326,14.3425,14.3834,38400.0
2009-03-02 09:45:00,17.54,17.6,17.5,17.6,49000.0,14.3752,14.4244,14.3425,14.4244,49000.0
2009-03-02 09:50:00,17.59,17.69,17.52,17.54,39100.0,14.4162,14.4982,14.3588,14.3752,39100.0
2009-03-02 09:55:00,17.54,17.58,17.5,17.52,55200.0,14.3752,14.408,14.3425,14.3588,55200.0
2009-03-02 10:00:00,17.54,17.62,17.5,17.52,98200.0,14.3752,14.4408,14.3425,14.3588,98200.0
2009-03-02 10:05:00,17.51,17.53,17.41,17.47,119200.0,14.3507,14.367,14.2687,14.3179,119200.0
2009-03-02 10:10:00,17.47,17.49,17.26,17.26,65000.0,14.3179,14.3343,14.1458,14.1458,65000.0
2009-03-02 10:15:00,17.26,17.41,17.23,17.29,74600.0,14.1458,14.2687,14.1212,14.1703,74600.0
2009-03-02 10:20:00,17.29,17.31,17.22,17.25,55000.0,14.1703,14.1867,14.113,14.1376,55000.0
2009-03-02 10:25:00,17.25,17.25,17.07,17.08,130400.0,14.1376,14.1376,13.99,13.9982,130400.0
2009-03-02 10:30:00,17.08,17.14,17.01,17.04,61300.0,13.9982,14.0474,13.9409,13.9655,61300.0
2009-03-02 10:35:00,17.05,17.09,16.99,17.01,57000.0,13.9737,14.0064,13.9245,13.9409,57000.0
2009-03-02 10:40:00,17.0,17.02,16.94,17.01,203800.0,13.9327,13.9491,13.8835,13.9409,203800.0
2009-03-02 10:45:00,17.0,17.01,16.96,16.96,79300.0,13.9327,13.9409,13.8999,13.8999,79300.0
2009-03-02 10:50:00,16.96,16.98,16.94,16.95,56900.0,13.8999,13.9163,13.8835,13.8917,56900.0
2009-03-02 10:55:00,16.95,17.01,16.92,16.93,68400.0,13.8917,13.9409,13.8671,13.8753,68400.0
2009-03-02 11:00:00,16.93,17.02,16.92,16.97,65100.0,13.8753,13.9491,13.8671,13.9081,65100.0
2009-03-02 11:05:00,16.97,17.0,16.95,16.97,58100.0,13.9081,13.9327,13.8917,13.9081,58100.0
2009-03-02 11:10:00,16.98,17.01,16.95,17.01,22700.0,13.9163,13.9409,13.8917,13.9409,22700.0
2009-03-02 11:15:00,17.01,17.04,16.99,17.01,43800.0,13.9409,13.9655,13.9245,13.9409,43800.0
2009-03-02 11:20:00,17.01,17.08,17.01,17.06,116900.0,13.9409,13.9982,13.9409,13.9818,116900.0
2009-03-02 11:25:00,17.06,17.06,16.93,16.94,143800.0,13.9818,13.9818,13.8753,13.8835,143800.0
2009-03-02 11:30:00,16.96,16.96,16.79,16.8,138200.0,13.8999,13.8999,13.7606,13.7688,138200.0
2009-03-02 11:35:00,16.81,16.84,16.71,16.76,109200.0,13.777,13.8015,13.695,13.736,109200.0
2009-03-02 11:40:00,16.75,16.77,16.71,16.71,45300.0,13.7278,13.7442,13.695,13.695,45300.0
2009-03-02 11:45:00,16.7,16.75,16.64,16.71,74000.0,13.6868,13.7278,13.6376,13.695,74000.0
2009-03-02 11:50:00,16.72,16.73,16.67,16.7,87800.0,13.7032,13.7114,13.6622,13.6868,87800.0
2009-03-02 11:55:00,16.71,16.88,16.71,16.88,119500.0,13.695,13.8343,13.695,13.8343,119500.0
2009-03-02 12:00:00,16.88,16.94,16.86,16.89,100200.0,13.8343,13.8835,13.8179,13.8425,100200.0
2009-03-02 12:05:00,16.89,16.97,16.88,16.89,71600.0,13.8425,13.9081,13.8343,13.8425,71600.0
2009-03-02 12:10:00,16.89,16.92,16.85,16.88,89300.0,13.8425,13.8671,13.8097,13.8343,89300.0
2009-03-02 12:15:00,16.89,16.91,16.78,16.81,68700.0,13.8425,13.8589,13.7524,13.777,68700.0
2009-03-02 12:20:00,16.82,17.02,16.82,17.01,69700.0,13.7852,13.9491,13.7852,13.9409,69700.0
2009-03-02 12:25:00,17.01,17.04,16.97,17.0,64300.0,13.9409,13.9655,13.9081,13.9327,64300.0
2009-03-02 12:30:00,17.0,17.05,16.99,17.02,53600.0,13.9327,13.9737,13.9245,13.9491,53600.0
2009-03-02 12:35:00,17.01,17.01,16.97,16.98,75100.0,13.9409,13.9409,13.9081,13.9163,75100.0
2009-03-02 12:40:00,16.98,17.03,16.96,16.97,64500.0,13.9163,13.9573,13.8999,13.9081,64500.0
2009-03-02 12:45:00,16.97,16.99,16.87,16.87,119400.0,13.9081,13.9245,13.8261,13.8261,119400.0
2009-03-02 12:50:00,16.87,16.99,16.8,16.95,106000.0,13.8261,13.9245,13.7688,13.8917,106000.0
2009-03-02 12:55:00,16.93,16.95,16.79,16.89,58700.0,13.8753,13.8917,13.7606,13.8425,58700.0
2009-03-02 13:00:00,16.88,16.97,16.87,16.94,56600.0,13.8343,13.9081,13.8261,13.8835,56600.0
2009-03-02 13:05:00,16.94,17.0,16.89,16.99,29900.0,13.8835,13.9327,13.8425,13.9245,29900.0
2009-03-02 13:10:00,16.98,16.98,16.84,16.86,41100.0,13.9163,13.9163,13.8015,13.8179,41100.0
2009-03-02 13:15:00,16.87,16.88,16.79,16.81,31700.0,13.8261,13.8343,13.7606,13.777,31700.0
2009-03-02 13:20:00,16.81,16.88,16.81,16.82,33600.0,13.777,13.8343,13.777,13.7852,33600.0
2009-03-02 13:25:00,16.82,16.92,16.77,16.88,41300.0,13.7852,13.8671,13.7442,13.8343,41300.0
2009-03-02 13:30:00,16.88,16.9,16.81,16.81,28500.0,13.8343,13.8507,13.777,13.777,28500.0
2009-03-02 13:35:00,16.78,16.88,16.75,16.82,44000.0,13.7524,13.8343,13.7278,13.7852,44000.0
2009-03-02 13:40:00,16.81,16.88,16.81,16.83,44300.0,13.777,13.8343,13.777,13.7933,44300.0
2009-03-02 13:45:00,16.83,16.91,16.8,16.91,34300.0,13.7933,13.8589,13.7688,13.8589,34300.0
2009-03-02 13:50:00,16.92,16.97,16.88,16.97,54100.0,13.8671,13.9081,13.8343,13.9081,54100.0
2009-03-02 13:55:00,16.98,17.0,16.96,17.0,21800.0,13.9163,13.9327,13.8999,13.9327,21800.0
2009-03-02 14:00:00,16.99,16.99,16.9,16.98,47100.0,13.9245,13.9245,13.8507,13.9163,47100.0
2009-03-02 14:05:00,16.98,17.0,16.88,16.89,32200.0,13.9163,13.9327,13.8343,13.8425,32200.0
2009-03-02 14:10:00,16.89,16.95,16.89,16.93,43300.0,13.8425,13.8917,13.8425,13.8753,43300.0
2009-03-02 14:15:00,16.92,17.01,16.92,16.93,56800.0,13.8671,13.9409,13.8671,13.8753,56800.0
2009-03-02 14:20:00,16.94,16.96,16.85,16.88,119900.0,13.8835,13.8999,13.8097,13.8343,119900.0
2009-03-02 14:25:00,16.87,16.88,16.8,16.83,33900.0,13.8261,13.8343,13.7688,13.7933,33900.0
2009-03-02 14:30:00,16.82,16.97,16.8,16.94,52900.0,13.7852,13.9081,13.7688,13.8835,52900.0
2009-03-02 14:35:00,16.94,17.03,16.89,16.89,62800.0,13.8835,13.9573,13.8425,13.8425,62800.0
2009-03-02 14:40:00,16.89,17.03,16.87,16.97,69100.0,13.8425,13.9573,13.8261,13.9081,69100.0
2009-03-02 14:45:00,16.96,16.97,16.88,16.89,91300.0,13.8999,13.9081,13.8343,13.8425,91300.0
2009-03-02 14:50:00,16.88,16.97,16.82,16.86,104100.0,13.8343,13.9081,13.7852,13.8179,104100.0
2009-03-02 14:55:00,16.86,16.91,16.78,16.78,99100.0,13.8179,13.8589,13.7524,13.7524,99100.0
2009-03-02 15:00:00,16.78,16.8,16.68,16.74,78100.0,13.7524,13.7688,13.6704,13.7196,78100.0
2009-03-02 15:05:00,16.73,16.76,16.66,16.7,55600.0,13.7114,13.736,13.654,13.6868,55600.0
2009-03-02 15:10:00,16.71,16.78,16.65,16.71,76800.0,13.695,13.7524,13.6458,13.695,76800.0
2009-03-02 15:15:00,16.71,16.72,16.58,16.59,63200.0,13.695,13.7032,13.5885,13.5966,63200.0
2009-03-02 15:20:00,16.6,16.69,16.59,16.59,73000.0,13.6048,13.6786,13.5966,13.5966,73000.0
2009-03-02 15:25:00,16.58,16.75,16.58,16.67,97200.0,13.5885,13.7278,13.5885,13.6622,97200.0
2009-03-02 15:30:00,16.68,16.77,16.64,16.71,101500.0,13.6704,13.7442,13.6376,13.695,101500.0
2009-03-02 15:35:00,16.71,16.71,16.54,16.56,70300.0,13.695,13.695,13.5557,13.5721,70300.0
2009-03-02 15:40:00,16.57,16.63,16.51,16.62,207400.0,13.5803,13.6294,13.5311,13.6212,207400.0
2009-03-02 15:45:00,16.62,16.7,16.55,16.58,188300.0,13.6212,13.6868,13.5639,13.5885,188300.0
2009-03-02 15:50:00,16.58,16.66,16.55,16.59,176200.0,13.5885,13.654,13.5639,13.5966,176200.0
2009-03-02 15:55:00,16.59,16.65,16.53,16.57,340500.0,13.5966,13.6458,13.5475,13.5803,340500.0
2009-03-03 09:30:00,16.91,17.23,16.72,16.72,60300.0,13.8589,14.1212,13.7032,13.7032,60300.0
2009-03-03 09:35:00,16.71,16.9,16.71,16.75,40400.0,13.695,13.8507,13.695,13.7278,40400.0
2009-03-03 09:40:00,16.78,16.8,16.63,16.74,43000.0,13.7524,13.7688,13.6294,13.7196,43000.0
2009-03-03 09:45:00,16.74,16.76,16.56,16.56,76900.0,13.7196,13.736,13.5721,13.5721,76900.0
2009-03-03 09:50:00,16.56,16.84,16.54,16.81,55200.0,13.5721,13.8015,13.5557,13.777,55200.0
2009-03-03 09:55:00,16.81,16.82,16.72,16.76,35100.0,13.777,13.7852,13.7032,13.736,35100.0
2009-03-03 10:00:00,16.75,16.83,16.67,16.75,75800.0,13.7278,13.7933,13.6622,13.7278,75800.0
2009-03-03 10:05:00,16.75,16.81,16.65,16.76,71500.0,13.7278,13.777,13.6458,13.736,71500.0
2009-03-03 10:10:00,16.75,16.75,16.7,16.7,76200.0,13.7278,13.7278,13.6868,13.6868,76200.0
2009-03-03 10:15:00,16.71,16.76,16.7,16.71,56300.0,13.695,13.736,13.6868,13.695,56300.0
2009-03-03 10:20:00,16.7,16.73,16.7,16.7,99500.0,13.6868,13.7114,13.6868,13.6868,99500.0
2009-03-03 10:25:00,16.7,16.71,16.7,16.71,42900.0,13.6868,13.695,13.6868,13.695,42900.0
2009-03-03 10:30:00,16.7,16.72,16.7,16.71,99500.0,13.6868,13.7032,13.6868,13.695,99500.0
2009-03-03 10:35:00,16.73,16.8,16.7,16.73,35200.0,13.7114,13.7688,13.6868,13.7114,35200.0
2009-03-03 10:40:00,16.73,16.8,16.61,16.61,67700.0,13.7114,13.7688,13.613,13.613,67700.0
2009-03-03 10:45:00,16.61,16.65,16.59,16.61,45500.0,13.613,13.6458,13.5966,13.613,45500.0
2009-03-03 10:50:00,16.61,16.63,16.44,16.46,49500.0,13.613,13.6294,13.4737,13.4901,49500.0
2009-03-03 10:55:00,16.45,16.46,16.32,16.34,77000.0,13.4819,13.4901,13.3754,13.3918,77000.0
2009-03-03 11:00:00,16.35,16.4,16.3,16.3,58500.0,13.4,13.4409,13.359,13.359,58500.0
2009-03-03 11:05:00,16.3,16.33,16.22,16.3,66400.0,13.359,13.3836,13.2934,13.359,66400.0
2009-03-03 11:10:00,16.29,16.29,16.1,16.14,72500.0,13.3508,13.3508,13.1951,13.2278,72500.0
2009-03-03 11:15:00,16.13,16.13,16.0,16.05,119300.0,13.2196,13.2196,13.1131,13.1541,119300.0
2009-03-03 11:20:00,16.05,16.13,16.04,16.07,96400.0,13.1541,13.2196,13.1459,13.1705,96400.0
2009-03-03 11:25:00,16.07,16.11,16.05,16.07,62700.0,13.1705,13.2033,13.1541,13.1705,62700.0
2009-03-03 11:30:00,16.06,16.06,15.93,15.94,65000.0,13.1623,13.1623,13.0557,13.0639,65000.0
2009-03-03 11:35:00,15.95,15.97,15.9,15.9,46000.0,13.0721,13.0885,13.0311,13.0311,46000.0
2009-03-03 11:40:00,15.9,15.97,15.84,15.93,103500.0,13.0311,13.0885,12.982,13.0557,103500.0
2009-03-03 11:45:00,15.92,15.93,15.82,15.86,85100.0,13.0475,13.0557,12.9656,12.9984,85100.0
2009-03-03 11:50:00,15.87,15.88,15.79,15.81,80300.0,13.0066,13.0148,12.941,12.9574,80300.0
2009-03-03 11:55:00,15.8,15.81,15.75,15.8,81100.0,12.9492,12.9574,12.9082,12.9492,81100.0
2009-03-03 12:00:00,15.81,15.94,15.78,15.94,58700.0,12.9574,13.0639,12.9328,13.0639,58700.0
2009-03-03 12:05:00,15.94,16.02,15.92,16.0,37100.0,13.0639,13.1295,13.0475,13.1131,37100.0
2009-03-03 12:10:00,16.01,16.08,15.97,16.0,25600.0,13.1213,13.1787,13.0885,13.1131,25600.0
2009-03-03 12:15:00,16.0,16.19,15.98,16.15,52100.0,13.1131,13.2688,13.0967,13.236,52100.0
2009-03-03 12:20:00,16.15,16.19,16.04,16.05,113400.0,13.236,13.2688,13.1459,13.1541,113400.0
2009-03-03 12:25:00,16.05,16.23,16.04,16.18,37400.0,13.1541,13.3016,13.1459,13.2606,37400.0
2009-03-03 12:30:00,16.18,16.18,16.07,16.12,31900.0,13.2606,13.2606,13.1705,13.2115,31900.0
2009-03-03 12:35:00,16.11,16.15,16.05,16.05,24100.0,13.2033,13.236,13.1541,13.1541,24100.0
2009-03-03 12:40:00,16.05,16.09,16.0,16.09,44800.0,13.1541,13.1869,13.1131,13.1869,44800.0
2009-03-03 12:45:00,16.08,16.19,16.08,16.15,30300.0,13.1787,13.2688,13.1787,13.236,30300.0
2009-03-03 12:50:00,16.15,16.15,15.97,16.04,46900.0,13.236,13.236,13.0885,13.1459,46900.0
2009-03-03 12:55:00,16.04,16.06,15.95,15.95,37600.0,13.1459,13.1623,13.0721,13.0721,37600.0
2009-03-03 13:00:00,15.96,15.98,15.89,15.94,59200.0,13.0803,13.0967,13.023,13.0639,59200.0
2009-03-03 13:05:00,15.94,15.94,15.85,15.91,26200.0,13.0639,13.0639,12.9902,13.0393,26200.0
2009-03-03 13:10:00,15.93,15.98,15.86,15.97,93400.0,13.0557,13.0967,12.9984,13.0885,93400.0
2009-03-03 13:15:00,15.96,15.98,15.91,15.98,59700.0,13.0803,13.0967,13.0393,13.0967,59700.0
2009-03-03 13:20:00,15.98,16.02,15.97,16.0,44000.0,13.0967,13.1295,13.0885,13.1131,44000.0
2009-03-03 13:25:00,16.01,16.02,15.9,15.92,41000.0,13.1213,13.1295,13.0311,13.0475,41000.0
2009-03-03 13:30:00,15.92,15.98,15.85,15.89,71300.0,13.0475,13.0967,12.9902,13.023,71300.0
2009-03-03 13:35:00,15.89,15.89,15.78,15.86,38000.0,13.023,13.023,12.9328,12.9984,38000.0
2009-03-03 13:40:00,15.86,15.96,15.86,15.94,39100.0,12.9984,13.0803,12.9984,13.0639,39100.0
2009-03-03 13:45:00,15.94,15.95,15.84,15.86,39700.0,13.0639,13.0721,12.982,12.9984,39700.0
2009-03-03 13:50:00,15.86,15.97,15.85,15.97,48500.0,12.9984,13.0885,12.9902,13.0885,48500.0
2009-03-03 13:55:00,15.97,16.08,15.97,16.03,118400.0,13.0885,13.1787,13.0885,13.1377,118400.0
2009-03-03 14:00:00,16.02,16.18,16.02,16.14,43100.0,13.1295,13.2606,13.1295,13.2278,43100.0
2009-03-03 14:05:00,16.13,16.18,16.09,16.15,40900.0,13.2196,13.2606,13.1869,13.236,40900.0
2009-03-03 14:10:00,16.14,16.25,16.14,16.21,31100.0,13.2278,13.318,13.2278,13.2852,31100.0
2009-03-03 14:15:00,16.22,16.25,16.21,16.23,77900.0,13.2934,13.318,13.2852,13.3016,77900.0
2009-03-03 14:20:00,16.23,16.31,16.23,16.29,81300.0,13.3016,13.3672,13.3016,13.3508,81300.0
2009-03-03 14:25:00,16.3,16.31,16.24,16.3,90900.0,13.359,13.3672,13.3098,13.359,90900.0
2009-03-03 14:30:00,16.31,16.42,16.26,16.41,180500.0,13.3672,13.4573,13.3262,13.4491,180500.0
2009-03-03 14:35:00,16.41,16.51,16.4,16.5,92300.0,13.4491,13.5311,13.4409,13.5229,92300.0
2009-03-03 14:40:00,16.5,16.54,16.4,16.42,59100.0,13.5229,13.5557,13.4409,13.4573,59100.0
2009-03-03 14:45:00,16.42,16.46,16.33,16.4,118800.0,13.4573,13.4901,13.3836,13.4409,118800.0
2009-03-03 14:50:00,16.4,16.48,16.38,16.41,238800.0,13.4409,13.5065,13.4245,13.4491,238800.0
2009-03-03 14:55:00,16.4,16.54,16.39,16.46,228700.0,13.4409,13.5557,13.4327,13.4901,228700.0
2009-03-03 15:00:00,16.45,16.52,16.38,16.41,105300.0,13.4819,13.5393,13.4245,13.4491,105300.0
2009-03-03 15:05:00,16.42,16.43,16.32,16.38,80200.0,13.4573,13.4655,13.3754,13.4245,80200.0
2009-03-03 15:10:00,16.38,16.43,16.31,16.35,89600.0,13.4245,13.4655,13.3672,13.4,89600.0
2009-03-03 15:15:00,16.34,16.38,16.3,16.34,46600.0,13.3918,13.4245,13.359,13.3918,46600.0
2009-03-03 15:20:00,16.34,16.39,16.19,16.23,111000.0,13.3918,13.4327,13.2688,13.3016,111000.0
2009-03-03 15:25:00,16.23,16.28,16.18,16.22,71800.0,13.3016,13.3426,13.2606,13.2934,71800.0
2009-03-03 15:30:00,16.22,16.26,16.17,16.24,139100.0,13.2934,13.3262,13.2524,13.3098,139100.0
2009-03-03 15:35:00,16.24,16.25,16.12,16.13,79500.0,13.3098,13.318,13.2115,13.2196,79500.0
2009-03-03 15:40:00,16.11,16.16,16.06,16.12,127600.0,13.2033,13.2442,13.1623,13.2115,127600.0
2009-03-03 15:45:00,16.12,16.15,16.07,16.08,85800.0,13.2115,13.236,13.1705,13.1787,85800.0
2009-03-03 15:50:00,16.08,16.23,16.08,16.18,123300.0,13.1787,13.3016,13.1787,13.2606,123300.0
2009-03-03 15:55:00,16.19,16.25,16.15,16.16,233200.0,13.2688,13.318,13.236,13.2442,233200.0
2009-03-04 09:30:00,16.47,16.65,16.47,16.52,51600.0,13.4983,13.6458,13.4983,13.5393,51600.0
2009-03-04 09:35:00,16.53,16.6,16.37,16.41,112700.0,13.5475,13.6048,13.4163,13.4491,112700.0
2009-03-04 09:40:00,16.39,16.5,16.39,16.44,73700.0,13.4327,13.5229,13.4327,13.4737,73700.0
2009-03-04 09:45:00,16.44,16.46,16.35,16.45,90000.0,13.4737,13.4901,13.4,13.4819,90000.0
2009-03-04 09:50:00,16.45,16.46,16.37,16.4,109300.0,13.4819,13.4901,13.4163,13.4409,109300.0
2009-03-04 09:55:00,16.4,16.41,16.29,16.31,67500.0,13.4409,13.4491,13.3508,13.3672,67500.0
2009-03-04 10:00:00,16.31,16.45,16.31,16.45,96100.0,13.3672,13.4819,13.3672,13.4819,96100.0
2009-03-04 10:05:00,16.45,16.47,16.41,16.44,64500.0,13.4819,13.4983,13.4491,13.4737,64500.0
2009-03-04 10:10:00,16.43,16.44,16.19,16.2,73200.0,13.4655,13.4737,13.2688,13.277,73200.0
2009-03-04 10:15:00,16.2,16.28,16.2,16.26,107700.0,13.277,13.3426,13.277,13.3262,107700.0
2009-03-04 10:20:00,16.26,16.26,16.11,16.21,85600.0,13.3262,13.3262,13.2033,13.2852,85600.0
2009-03-04 10:25:00,16.22,16.24,16.19,16.2,53100.0,13.2934,13.3098,13.2688,13.277,53100.0
2009-03-04 10:30:00,16.2,16.25,16.19,16.23,46700.0,13.277,13.318,13.2688,13.3016,46700.0
2009-03-04 10:35:00,16.23,16.23,16.19,16.2,47800.0,13.3016,13.3016,13.2688,13.277,47800.0
2009-03-04 10:40:00,16.2,16.36,16.19,16.29,76900.0,13.277,13.4081,13.2688,13.3508,76900.0
2009-03-04 10:45:00,16.3,16.32,16.18,16.2,76000.0,13.359,13.3754,13.2606,13.277,76000.0
2009-03-04 10:50:00,16.2,16.28,16.19,16.26,61600.0,13.277,13.3426,13.2688,13.3262,61600.0
2009-03-04 10:55:00,16.25,16.3,16.19,16.21,39200.0,13.318,13.359,13.2688,13.2852,39200.0
2009-03-04 11:00:00,16.21,16.39,16.21,16.37,75300.0,13.2852,13.4327,13.2852,13.4163,75300.0
2009-03-04 11:05:00,16.35,16.44,16.34,16.37,40400.0,13.4,13.4737,13.3918,13.4163,40400.0
2009-03-04 11:10:00,16.37,16.51,16.34,16.4,51700.0,13.4163,13.5311,13.3918,13.4409,51700.0
2009-03-04 11:15:00,16.39,16.41,16.34,16.37,27000.0,13.4327,13.4491,13.3918,13.4163,27000.0
2009-03-04 11:20:00,16.36,16.39,16.29,16.32,55900.0,13.4081,13.4327,13.3508,13.3754,55900.0
2009-03-04 11:25:00,16.33,16.41,16.31,16.4,40200.0,13.3836,13.4491,13.3672,13.4409,40200.0
2009-03-04 11:30:00,16.4,16.43,16.37,16.43,37300.0,13.4409,13.4655,13.4163,13.4655,37300.0
2009-03-04 11:35:00,16.42,16.45,16.33,16.33,69200.0,13.4573,13.4819,13.3836,13.3836,69200.0
2009-03-04 11:40:00,16.33,16.37,16.33,16.35,56100.0,13.3836,13.4163,13.3836,13.4,56100.0
2009-03-04 11:45:00,16.35,16.36,16.28,16.34,54700.0,13.4,13.4081,13.3426,13.3918,54700.0
2009-03-04 11:50:00,16.33,16.39,16.33,16.34,106700.0,13.3836,13.4327,13.3836,13.3918,106700.0
2009-03-04 11:55:00,16.34,16.41,16.33,16.37,78500.0,13.3918,13.4491,13.3836,13.4163,78500.0
2009-03-04 12:00:00,16.38,16.44,16.38,16.43,68900.0,13.4245,13.4737,13.4245,13.4655,68900.0
2009-03-04 12:05:00,16.44,16.45,16.34,16.37,136000.0,13.4737,13.4819,13.3918,13.4163,136000.0
2009-03-04 12:10:00,16.36,16.43,16.36,16.41,68200.0,13.4081,13.4655,13.4081,13.4491,68200.0
2009-03-04 12:15:00,16.42,16.42,16.33,16.34,48400.0,13.4573,13.4573,13.3836,13.3918,48400.0
2009-03-04 12:20:00,16.34,16.36,16.29,16.31,63700.0,13.3918,13.4081,13.3508,13.3672,63700.0
2009-03-04 12:25:00,16.32,16.4,16.32,16.39,63100.0,13.3754,13.4409,13.3754,13.4327,63100.0
2009-03-04 12:30:00,16.39,16.42,16.37,16.37,48100.0,13.4327,13.4573,13.4163,13.4163,48100.0
2009-03-04 12:35:00,16.38,16.41,16.35,16.38,72800.0,13.4245,13.4491,13.4,13.4245,72800.0
2009-03-04 12:40:00,16.38,16.4,16.33,16.34,55600.0,13.4245,13.4409,13.3836,13.3918,55600.0
2009-03-04 12:45:00,16.34,16.36,16.32,16.33,103200.0,13.3918,13.4081,13.3754,13.3836,103200.0
2009-03-04 12:50:00,16.32,16.42,16.32,16.41,68900.0,13.3754,13.4573,13.3754,13.4491,68900.0
2009-03-04 12:55:00,16.41,16.41,16.33,16.38,119100.0,13.4491,13.4491,13.3836,13.4245,119100.0
2009-03-04 13:00:00,16.37,16.38,16.32,16.36,94500.0,13.4163,13.4245,13.3754,13.4081,94500.0
2009-03-04 13:05:00,16.36,16.37,16.32,16.37,79600.0,13.4081,13.4163,13.3754,13.4163,79600.0
2009-03-04 13:10:00,16.38,16.44,16.37,16.38,89900.0,13.4245,13.4737,13.4163,13.4245,89900.0
2009-03-04 13:15:00,16.38,16.45,16.34,16.44,172400.0,13.4245,13.4819,13.3918,13.4737,172400.0
2009-03-04 13:20:00,16.44,16.49,16.42,16.49,80900.0,13.4737,13.5147,13.4573,13.5147,80900.0
2009-03-04 13:25:00,16.5,16.56,16.49,16.5,59500.0,13.5229,13.5721,13.5147,13.5229,59500.0
2009-03-04 13:30:00,16.5,16.56,16.48,16.49,101900.0,13.5229,13.5721,13.5065,13.5147,101900.0
2009-03-04 13:35:00,16.49,16.53,16.35,16.36,191900.0,13.5147,13.5475,13.4,13.4081,191900.0
2009-03-04 13:40:00,16.36,16.47,16.35,16.41,64000.0,13.4081,13.4983,13.4,13.4491,64000.0
2009-03-04 13:45:00,16.41,16.5,16.41,16.47,63400.0,13.4491,13.5229,13.4491,13.4983,63400.0
2009-03-04 13:50:00,16.47,16.53,16.47,16.51,68700.0,13.4983,13.5475,13.4983,13.5311,68700.0
2009-03-04 13:55:00,16.5,16.52,16.49,16.5,54000.0,13.5229,13.5393,13.5147,13.5229,54000.0
2009-03-04 14:00:00,16.5,16.51,16.41,16.43,453300.0,13.5229,13.5311,13.4491,13.4655,453300.0
2009-03-04 14:05:00,16.42,16.5,16.41,16.47,266000.0,13.4573,13.5229,13.4491,13.4983,266000.0
2009-03-04 14:10:00,16.47,16.53,16.46,16.48,90800.0,13.4983,13.5475,13.4901,13.5065,90800.0
2009-03-04 14:15:00,16.47,16.63,16.47,16.63,134900.0,13.4983,13.6294,13.4983,13.6294,134900.0
2009-03-04 14:20:00,16.63,16.69,16.6,16.67,88000.0,13.6294,13.6786,13.6048,13.6622,88000.0
2009-03-04 14:25:00,16.67,16.7,16.65,16.69,103600.0,13.6622,13.6868,13.6458,13.6786,103600.0
2009-03-04 14:30:00,16.7,16.76,16.67,16.76,66400.0,13.6868,13.736,13.6622,13.736,66400.0
2009-03-04 14:35:00,16.76,16.86,16.75,16.8,197800.0,13.736,13.8179,13.7278,13.7688,197800.0
2009-03-04 14:40:00,16.78,16.86,16.75,16.85,109900.0,13.7524,13.8179,13.7278,13.8097,109900.0
2009-03-04 14:45:00,16.85,16.86,16.81,16.86,101900.0,13.8097,13.8179,13.777,13.8179,101900.0
2009-03-04 14:50:00,16.86,17.01,16.86,16.96,67400.0,13.8179,13.9409,13.8179,13.8999,67400.0
2009-03-04 14:55:00,16.96,17.04,16.91,17.0,96400.0,13.8999,13.9655,13.8589,13.9327,96400.0
2009-03-04 15:00:00,17.0,17.05,16.92,16.94,100700.0,13.9327,13.9737,13.8671,13.8835,100700.0
2009-03-04 15:05:00,16.94,17.03,16.94,16.98,168700.0,13.8835,13.9573,13.8835,13.9163,168700.0
2009-03-04 15:10:00,16.99,17.12,16.99,17.07,147000.0,13.9245,14.031,13.9245,13.99,147000.0
2009-03-04 15:15:00,17.08,17.16,17.07,17.11,177900.0,13.9982,14.0638,13.99,14.0228,177900.0
2009-03-04 15:20:00,17.1,17.12,16.99,17.07,159500.0,14.0146,14.031,13.9245,13.99,159500.0
2009-03-04 15:25:00,17.07,17.16,17.05,17.16,137700.0,13.99,14.0638,13.9737,14.0638,137700.0
2009-03-04 15:30:00,17.16,17.17,17.02,17.02,188900.0,14.0638,14.072,13.9491,13.9491,188900.0
2009-03-04 15:35:00,17.02,17.07,16.89,16.97,241700.0,13.9491,13.99,13.8425,13.9081,241700.0
2009-03-04 15:40:00,16.97,17.0,16.88,16.97,206100.0,13.9081,13.9327,13.8343,13.9081,206100.0
2009-03-04 15:45:00,16.97,16.97,16.84,16.86,168600.0,13.9081,13.9081,13.8015,13.8179,168600.0
2009-03-04 15:50:00,16.86,16.9,16.78,16.8,318000.0,13.8179,13.8507,13.7524,13.7688,318000.0
2009-03-04 15:55:00,16.8,16.83,16.71,16.76,361800.0,13.7688,13.7933,13.695,13.736,361800.0
2009-03-05 09:30:00,16.22,16.63,16.22,16.42,88500.0,13.2934,13.6294,13.2934,13.4573,88500.0
2009-03-05 09:35:00,16.42,16.48,16.29,16.4,74900.0,13.4573,13.5065,13.3508,13.4409,74900.0
2009-03-05 09:40:00,16.41,16.47,16.39,16.41,66700.0,13.4491,13.4983,13.4327,13.4491,66700.0
2009-03-05 09:45:00,16.42,16.55,16.4,16.43,97400.0,13.4573,13.5639,13.4409,13.4655,97400.0
2009-03-05 09:50:00,16.43,16.6,16.43,16.58,63700.0,13.4655,13.6048,13.4655,13.5885,63700.0
2009-03-05 09:55:00,16.59,16.63,16.48,16.5,41900.0,13.5966,13.6294,13.5065,13.5229,41900.0
2009-03-05 10:00:00,16.51,16.65,16.5,16.52,68800.0,13.5311,13.6458,13.5229,13.5393,68800.0
2009-03-05 10:05:00,16.51,16.58,16.46,16.51,123400.0,13.5311,13.5885,13.4901,13.5311,123400.0
2009-03-05 10:10:00,16.51,16.51,16.3,16.36,125400.0,13.5311,13.5311,13.359,13.4081,125400.0
2009-03-05 10:15:00,16.36,16.42,16.34,16.39,98800.0,13.4081,13.4573,13.3918,13.4327,98800.0
2009-03-05 10:20:00,16.39,16.45,16.37,16.42,294800.0,13.4327,13.4819,13.4163,13.4573,294800.0
2009-03-05 10:25:00,16.41,16.43,16.35,16.41,167700.0,13.4491,13.4655,13.4,13.4491,167700.0
2009-03-05 10:30:00,16.42,16.46,16.39,16.43,53600.0,13.4573,13.4901,13.4327,13.4655,53600.0
2009-03-05 10:35:00,16.42,16.44,16.33,16.38,95400.0,13.4573,13.4737,13.3836,13.4245,95400.0
2009-03-05 10:40:00,16.38,16.46,16.38,16.39,36300.0,13.4245,13.4901,13.4245,13.4327,36300.0
2009-03-05 10:45:00,16.38,16.43,16.36,16.4,119500.0,13.4245,13.4655,13.4081,13.4409,119500.0
2009-03-05 10:50:00,16.4,16.42,16.28,16.35,67000.0,13.4409,13.4573,13.3426,13.4,67000.0
2009-03-05 10:55:00,16.35,16.37,16.2,16.21,34900.0,13.4,13.4163,13.277,13.2852,34900.0
2009-03-05 11:00:00,16.22,16.3,16.19,16.25,56300.0,13.2934,13.359,13.2688,13.318,56300.0
2009-03-05 11:05:00,16.26,16.26,16.2,16.25,74600.0,13.3262,13.3262,13.277,13.318,74600.0
2009-03-05 11:10:00,16.25,16.37,16.24,16.29,180500.0,13.318,13.4163,13.3098,13.3508,180500.0
2009-03-05 11:15:00,16.29,16.29,16.2,16.24,67100.0,13.3508,13.3508,13.277,13.3098,67100.0
2009-03-05 11:20:00,16.24,16.24,16.13,16.17,88400.0,13.3098,13.3098,13.2196,13.2524,88400.0
2009-03-05 11:25:00,16.17,16.22,16.14,16.19,70000.0,13.2524,13.2934,13.2278,13.2688,70000.0
2009-03-05 11:30:00,16.18,16.3,16.18,16.3,101000.0,13.2606,13.359,13.2606,13.359,101000.0
2009-03-05 11:35:00,16.29,16.35,16.27,16.35,69900.0,13.3508,13.4,13.3344,13.4,69900.0
2009-03-05 11:40:00,16.35,16.4,16.3,16.39,75200.0,13.4,13.4409,13.359,13.4327,75200.0
2009-03-05 11:45:00,16.39,16.44,16.33,16.34,45900.0,13.4327,13.4737,13.3836,13.3918,45900.0
2009-03-05 11:50:00,16.34,16.35,16.3,16.3,55700.0,13.3918,13.4,13.359,13.359,55700.0
2009-03-05 11:55:00,16.3,16.4,16.3,16.39,54600.0,13.359,13.4409,13.359,13.4327,54600.0
2009-03-05 12:00:00,16.39,16.42,16.38,16.4,74900.0,13.4327,13.4573,13.4245,13.4409,74900.0
2009-03-05 12:05:00,16.39,16.42,16.38,16.4,81700.0,13.4327,13.4573,13.4245,13.4409,81700.0
2009-03-05 12:10:00,16.4,16.4,16.38,16.39,62100.0,13.4409,13.4409,13.4245,13.4327,62100.0
2009-03-05 12:15:00,16.39,16.45,16.39,16.45,68100.0,13.4327,13.4819,13.4327,13.4819,68100.0
2009-03-05 12:20:00,16.46,16.47,16.43,16.43,40000.0,13.4901,13.4983,13.4655,13.4655,40000.0
2009-03-05 12:25:00,16.43,16.48,16.43,16.45,39100.0,13.4655,13.5065,13.4655,13.4819,39100.0
2009-03-05 12:30:00,16.44,16.47,16.42,16.46,34800.0,13.4737,13.4983,13.4573,13.4901,34800.0
2009-03-05 12:35:00,16.47,16.47,16.36,16.4,32000.0,13.4983,13.4983,13.4081,13.4409,32000.0
2009-03-05 12:40:00,16.4,16.44,16.36,16.44,32300.0,13.4409,13.4737,13.4081,13.4737,32300.0
2009-03-05 12:45:00,16.45,16.45,16.39,16.41,46400.0,13.4819,13.4819,13.4327,13.4491,46400.0
2009-03-05 12:50:00,16.41,16.42,16.4,16.42,14300.0,13.4491,13.4573,13.4409,13.4573,14300.0
2009-03-05 12:55:00,16.41,16.41,16.39,16.41,45300.0,13.4491,13.4491,13.4327,13.4491,45300.0
2009-03-05 13:00:00,16.42,16.42,16.39,16.41,45800.0,13.4573,13.4573,13.4327,13.4491,45800.0
2009-03-05 13:05:00,16.41,16.47,16.39,16.47,60400.0,13.4491,13.4983,13.4327,13.4983,60400.0
2009-03-05 13:10:00,16.47,16.57,16.47,16.51,35400.0,13.4983,13.5803,13.4983,13.5311,35400.0
2009-03-05 13:15:00,16.52,16.56,16.45,16.53,46900.0,13.5393,13.5721,13.4819,13.5475,46900.0
2009-03-05 13:20:00,16.53,16.54,16.5,16.5,93400.0,13.5475,13.5557,13.5229,13.5229,93400.0
2009-03-05 13:25:00,16.5,16.53,16.5,16.52,64400.0,13.5229,13.5475,13.5229,13.5393,64400.0
2009-03-05 13:30:00,16.51,16.51,16.47,16.48,114800.0,13.5311,13.5311,13.4983,13.5065,114800.0
2009-03-05 13:35:00,16.48,16.54,16.47,16.53,72400.0,13.5065,13.5557,13.4983,13.5475,72400.0
2009-03-05 13:40:00,16.54,16.58,16.49,16.51,87300.0,13.5557,13.5885,13.5147,13.5311,87300.0
2009-03-05 13:45:00,16.5,16.57,16.5,16.53,41400.0,13.5229,13.5803,13.5229,13.5475,41400.0
2009-03-05 13:50:00,16.53,16.54,16.5,16.54,43400.0,13.5475,13.5557,13.5229,13.5557,43400.0
2009-03-05 13:55:00,16.55,16.6,16.5,16.58,30300.0,13.5639,13.6048,13.5229,13.5885,30300.0
2009-03-05 14:00:00,16.57,16.57,16.49,16.5,50300.0,13.5803,13.5803,13.5147,13.5229,50300.0
2009-03-05 14:05:00,16.5,16.51,16.41,16.44,53200.0,13.5229,13.5311,13.4491,13.4737,53200.0
2009-03-05 14:10:00,16.43,16.45,16.35,16.39,39600.0,13.4655,13.4819,13.4,13.4327,39600.0
2009-03-05 14:15:00,16.39,16.42,16.36,16.41,58700.0,13.4327,13.4573,13.4081,13.4491,58700.0
2009-03-05 14:20:00,16.41,16.41,16.28,16.3,81800.0,13.4491,13.4491,13.3426,13.359,81800.0
2009-03-05 14:25:00,16.3,16.35,16.29,16.31,50000.0,13.359,13.4,13.3508,13.3672,50000.0
2009-03-05 14:30:00,16.31,16.38,16.29,16.35,56700.0,13.3672,13.4245,13.3508,13.4,56700.0
2009-03-05 14:35:00,16.36,16.41,16.32,16.33,48600.0,13.4081,13.4491,13.3754,13.3836,48600.0
2009-03-05 14:40:00,16.32,16.38,16.29,16.34,43300.0,13.3754,13.4245,13.3508,13.3918,43300.0
2009-03-05 14:45:00,16.35,16.39,16.3,16.35,50000.0,13.4,13.4327,13.359,13.4,50000.0
2009-03-05 14:50:00,16.36,16.39,16.35,16.39,52400.0,13.4081,13.4327,13.4,13.4327,52400.0
2009-03-05 14:55:00,16.39,16.41,16.31,16.37,74400.0,13.4327,13.4491,13.3672,13.4163,74400.0
2009-03-05 15:00:00,16.37,16.41,16.35,16.37,67400.0,13.4163,13.4491,13.4,13.4163,67400.0
2009-03-05 15:05:00,16.37,16.42,16.35,16.37,98400.0,13.4163,13.4573,13.4,13.4163,98400.0
2009-03-05 15:10:00,16.37,16.47,16.37,16.45,75800.0,13.4163,13.4983,13.4163,13.4819,75800.0
2009-03-05 15:15:00,16.45,16.54,16.37,16.38,58300.0,13.4819,13.5557,13.4163,13.4245,58300.0
2009-03-05 15:20:00,16.38,16.47,16.37,16.39,58300.0,13.4245,13.4983,13.4163,13.4327,58300.0
2009-03-05 15:25:00,16.39,16.42,16.33,16.39,132000.0,13.4327,13.4573,13.3836,13.4327,132000.0
2009-03-05 15:30:00,16.39,16.43,16.29,16.3,90900.0,13.4327,13.4655,13.3508,13.359,90900.0
2009-03-05 15:35:00,16.3,16.32,16.19,16.22,163400.0,13.359,13.3754,13.2688,13.2934,163400.0
2009-03-05 15:40:00,16.22,16.29,16.18,16.26,248300.0,13.2934,13.3508,13.2606,13.3262,248300.0
2009-03-05 15:45:00,16.26,16.39,16.22,16.36,118200.0,13.3262,13.4327,13.2934,13.4081,118200.0
2009-03-05 15:50:00,16.37,16.37,16.27,16.29,190600.0,13.4163,13.4163,13.3344,13.3508,190600.0
2009-03-05 15:55:00,16.29,16.39,16.26,16.38,287600.0,13.3508,13.4327,13.3262,13.4245,287600.0
2009-03-06 09:30:00,16.56,16.56,16.13,16.14,55800.0,13.5721,13.5721,13.2196,13.2278,55800.0
2009-03-06 09:35:00,16.15,16.32,16.13,16.16,67200.0,13.236,13.3754,13.2196,13.2442,67200.0
2009-03-06 09:40:00,16.15,16.39,16.14,16.35,136700.0,13.236,13.4327,13.2278,13.4,136700.0
2009-03-06 09:45:00,16.35,16.42,16.3,16.4,88500.0,13.4,13.4573,13.359,13.4409,88500.0
2009-03-06 09:50:00,16.4,16.41,16.27,16.27,82500.0,13.4409,13.4491,13.3344,13.3344,82500.0
2009-03-06 09:55:00,16.26,16.35,16.15,16.26,74700.0,13.3262,13.4,13.236,13.3262,74700.0
2009-03-06 10:00:00,16.25,16.34,16.2,16.22,85700.0,13.318,13.3918,13.277,13.2934,85700.0
2009-03-06 10:05:00,16.22,16.34,16.14,16.24,93800.0,13.2934,13.3918,13.2278,13.3098,93800.0
2009-03-06 10:10:00,16.24,16.31,16.15,16.23,69800.0,13.3098,13.3672,13.236,13.3016,69800.0
2009-03-06 10:15:00,16.24,16.26,16.06,16.25,92000.0,13.3098,13.3262,13.1623,13.318,92000.0
2009-03-06 10:20:00,16.24,16.36,16.18,16.29,126400.0,13.3098,13.4081,13.2606,13.3508,126400.0
2009-03-06 10:25:00,16.3,16.31,16.21,16.31,45700.0,13.359,13.3672,13.2852,13.3672,45700.0
2009-03-06 10:30:00,16.3,16.33,16.15,16.17,45200.0,13.359,13.3836,13.236,13.2524,45200.0
2009-03-06 10:35:00,16.16,16.18,16.12,16.17,57800.0,13.2442,13.2606,13.2115,13.2524,57800.0
2009-03-06 10:40:00,16.17,16.23,16.14,16.21,45300.0,13.2524,13.3016,13.2278,13.2852,45300.0
2009-03-06 10:45:00,16.21,16.23,15.99,16.05,48500.0,13.2852,13.3016,13.1049,13.1541,48500.0
2009-03-06 10:50:00,16.03,16.04,15.88,15.9,58100.0,13.1377,13.1459,13.0148,13.0311,58100.0
2009-03-06 10:55:00,15.9,16.02,15.88,15.99,89900.0,13.0311,13.1295,13.0148,13.1049,89900.0
2009-03-06 11:00:00,16.0,16.03,15.9,16.02,95900.0,13.1131,13.1377,13.0311,13.1295,95900.0
2009-03-06 11:05:00,16.01,16.03,15.93,16.01,60000.0,13.1213,13.1377,13.0557,13.1213,60000.0
2009-03-06 11:10:00,16.02,16.11,15.99,16.0,68200.0,13.1295,13.2033,13.1049,13.1131,68200.0
2009-03-06 11:15:00,16.0,16.02,15.9,15.94,51900.0,13.1131,13.1295,13.0311,13.0639,51900.0
2009-03-06 11:20:00,15.94,15.94,15.86,15.87,38400.0,13.0639,13.0639,12.9984,13.0066,38400.0
2009-03-06 11:25:00,15.88,15.91,15.83,15.9,49400.0,13.0148,13.0393,12.9738,13.0311,49400.0
2009-03-06 11:30:00,15.91,16.08,15.9,16.0,55700.0,13.0393,13.1787,13.0311,13.1131,55700.0
2009-03-06 11:35:00,15.99,16.05,15.93,15.96,37700.0,13.1049,13.1541,13.0557,13.0803,37700.0
2009-03-06 11:40:00,15.94,15.94,15.85,15.89,35200.0,13.0639,13.0639,12.9902,13.023,35200.0
2009-03-06 11:45:00,15.9,15.95,15.86,15.95,32200.0,13.0311,13.0721,12.9984,13.0721,32200.0
2009-03-06 11:50:00,15.95,16.02,15.95,16.0,30100.0,13.0721,13.1295,13.0721,13.1131,30100.0
2009-03-06 11:55:00,16.0,16.11,16.0,16.03,45600.0,13.1131,13.2033,13.1131,13.1377,45600.0
2009-03-06 12:00:00,16.02,16.1,15.99,16.02,33300.0,13.1295,13.1951,13.1049,13.1295,33300.0
2009-03-06 12:05:00,16.02,16.16,16.02,16.15,52700.0,13.1295,13.2442,13.1295,13.236,52700.0
2009-03-06 12:10:00,16.14,16.14,16.02,16.02,28000.0,13.2278,13.2278,13.1295,13.1295,28000.0
2009-03-06 12:15:00,16.03,16.07,15.94,15.99,52200.0,13.1377,13.1705,13.0639,13.1049,52200.0
2009-03-06 12:20:00,16.0,16.02,15.95,15.95,34500.0,13.1131,13.1295,13.0721,13.0721,34500.0
2009-03-06 12:25:00,15.94,15.95,15.88,15.94,31300.0,13.0639,13.0721,13.0148,13.0639,31300.0
2009-03-06 12:30:00,15.94,15.94,15.88,15.92,48600.0,13.0639,13.0639,13.0148,13.0475,48600.0
2009-03-06 12:35:00,15.92,15.92,15.82,15.86,95000.0,13.0475,13.0475,12.9656,12.9984,95000.0
2009-03-06 12:40:00,15.86,15.88,15.73,15.82,58100.0,12.9984,13.0148,12.8918,12.9656,58100.0
2009-03-06 12:45:00,15.82,15.82,15.73,15.75,72000.0,12.9656,12.9656,12.8918,12.9082,72000.0
2009-03-06 12:50:00,15.76,15.81,15.75,15.78,24200.0,12.9164,12.9574,12.9082,12.9328,24200.0
2009-03-06 12:55:00,15.78,15.78,15.75,15.76,84400.0,12.9328,12.9328,12.9082,12.9164,84400.0
2009-03-06 13:00:00,15.75,15.77,15.73,15.74,66000.0,12.9082,12.9246,12.8918,12.9,66000.0
2009-03-06 13:05:00,15.73,15.74,15.68,15.7,103400.0,12.8918,12.9,12.8508,12.8672,103400.0
2009-03-06 13:10:00,15.69,15.7,15.61,15.61,35800.0,12.859,12.8672,12.7935,12.7935,35800.0
2009-03-06 13:15:00,15.62,15.66,15.59,15.65,47600.0,12.8017,12.8345,12.7771,12.8263,47600.0
2009-03-06 13:20:00,15.65,15.65,15.57,15.6,64600.0,12.8263,12.8263,12.7607,12.7853,64600.0
2009-03-06 13:25:00,15.6,15.72,15.59,15.69,44800.0,12.7853,12.8836,12.7771,12.859,44800.0
2009-03-06 13:30:00,15.69,15.74,15.62,15.67,50400.0,12.859,12.9,12.8017,12.8426,50400.0
2009-03-06 13:35:00,15.68,15.75,15.68,15.74,63100.0,12.8508,12.9082,12.8508,12.9,63100.0
2009-03-06 13:40:00,15.74,15.76,15.72,15.73,70600.0,12.9,12.9164,12.8836,12.8918,70600.0
2009-03-06 13:45:00,15.73,15.77,15.69,15.76,89000.0,12.8918,12.9246,12.859,12.9164,89000.0
2009-03-06 13:50:00,15.76,15.82,15.74,15.79,42400.0,12.9164,12.9656,12.9,12.941,42400.0
2009-03-06 13:55:00,15.79,15.83,15.78,15.81,29800.0,12.941,12.9738,12.9328,12.9574,29800.0
2009-03-06 14:00:00,15.82,15.94,15.82,15.88,72200.0,12.9656,13.0639,12.9656,13.0148,72200.0
2009-03-06 14:05:00,15.87,15.96,15.85,15.95,63600.0,13.0066,13.0803,12.9902,13.0721,63600.0
2009-03-06 14:10:00,15.95,15.95,15.9,15.93,66700.0,13.0721,13.0721,13.0311,13.0557,66700.0
2009-03-06 14:15:00,15.93,15.93,15.81,15.87,74100.0,13.0557,13.0557,12.9574,13.0066,74100.0
2009-03-06 14:20:00,15.87,15.9,15.81,15.81,61800.0,13.0066,13.0311,12.9574,12.9574,61800.0
2009-03-06 14:25:00,15.8,15.93,15.78,15.93,36600.0,12.9492,13.0557,12.9328,13.0557,36600.0
2009-03-06 14:30:00,15.93,15.94,15.78,15.8,89000.0,13.0557,13.0639,12.9328,12.9492,89000.0
2009-03-06 14:35:00,15.79,15.81,15.73,15.76,107800.0,12.941,12.9574,12.8918,12.9164,107800.0
2009-03-06 14:40:00,15.77,15.77,15.6,15.64,78000.0,12.9246,12.9246,12.7853,12.8181,78000.0
2009-03-06 14:45:00,15.65,15.74,15.62,15.62,37200.0,12.8263,12.9,12.8017,12.8017,37200.0
2009-03-06 14:50:00,15.62,15.66,15.59,15.61,66600.0,12.8017,12.8345,12.7771,12.7935,66600.0
2009-03-06 14:55:00,15.61,15.64,15.58,15.61,77200.0,12.7935,12.8181,12.7689,12.7935,77200.0
2009-03-06 15:00:00,15.6,15.66,15.6,15.6,67000.0,12.7853,12.8345,12.7853,12.7853,67000.0
2009-03-06 15:05:00,15.61,15.65,15.6,15.64,89900.0,12.7935,12.8263,12.7853,12.8181,89900.0
2009-03-06 15:10:00,15.64,15.71,15.64,15.7,128200.0,12.8181,12.8754,12.8181,12.8672,128200.0
2009-03-06 15:15:00,15.7,15.77,15.69,15.76,78600.0,12.8672,12.9246,12.859,12.9164,78600.0
2009-03-06 15:20:00,15.75,15.76,15.66,15.66,130900.0,12.9082,12.9164,12.8345,12.8345,130900.0
2009-03-06 15:25:00,15.66,15.73,15.63,15.73,100200.0,12.8345,12.8918,12.8099,12.8918,100200.0
2009-03-06 15:30:00,15.72,15.81,15.65,15.79,183400.0,12.8836,12.9574,12.8263,12.941,183400.0
2009-03-06 15:35:00,15.8,15.87,15.79,15.85,156100.0,12.9492,13.0066,12.941,12.9902,156100.0
2009-03-06 15:40:00,15.84,16.0,15.82,15.97,197900.0,12.982,13.1131,12.9656,13.0885,197900.0
2009-03-06 15:45:00,15.97,16.09,15.9,15.97,234300.0,13.0885,13.1869,13.0311,13.0885,234300.0
2009-03-06 15:50:00,15.96,16.04,15.93,16.0,239700.0,13.0803,13.1459,13.0557,13.1131,239700.0
2009-03-06 15:55:00,16.0,16.09,15.98,16.06,519000.0,13.1131,13.1869,13.0967,13.1623,519000.0
2009-03-09 09:30:00,15.73,16.0,15.69,15.94,26000.0,12.8918,13.1131,12.859,13.0639,26000.0
2009-03-09 09:35:00,15.98,15.99,15.69,15.96,26800.0,13.0967,13.1049,12.859,13.0803,26800.0
2009-03-09 09:40:00,15.97,16.06,15.84,15.89,44900.0,13.0885,13.1623,12.982,13.023,44900.0
2009-03-09 09:45:00,15.88,16.19,15.88,16.19,19900.0,13.0148,13.2688,13.0148,13.2688,19900.0
2009-03-09 09:50:00,16.19,16.24,16.16,16.18,20900.0,13.2688,13.3098,13.2442,13.2606,20900.0
2009-03-09 09:55:00,16.2,16.22,16.03,16.08,54400.0,13.277,13.2934,13.1377,13.1787,54400.0
2009-03-09 10:00:00,16.07,16.2,15.99,16.18,11300.0,13.1705,13.277,13.1049,13.2606,11300.0
2009-03-09 10:05:00,16.17,16.47,16.17,16.36,43800.0,13.2524,13.4983,13.2524,13.4081,43800.0
2009-03-09 10:10:00,16.36,16.39,16.18,16.19,54000.0,13.4081,13.4327,13.2606,13.2688,54000.0
2009-03-09 10:15:00,16.2,16.32,16.18,16.24,60100.0,13.277,13.3754,13.2606,13.3098,60100.0
2009-03-09 10:20:00,16.22,16.29,16.16,16.25,50900.0,13.2934,13.3508,13.2442,13.318,50900.0
2009-03-09 10:25:00,16.26,16.31,16.19,16.19,37200.0,13.3262,13.3672,13.2688,13.2688,37200.0
2009-03-09 10:30:00,16.19,16.27,16.13,16.15,41700.0,13.2688,13.3344,13.2196,13.236,41700.0
2009-03-09 10:35:00,16.14,16.17,16.09,16.16,40700.0,13.2278,13.2524,13.1869,13.2442,40700.0
2009-03-09 10:40:00,16.15,16.28,16.1,16.28,31500.0,13.236,13.3426,13.1951,13.3426,31500.0
2009-03-09 10:45:00,16.28,16.32,16.19,16.19,19600.0,13.3426,13.3754,13.2688,13.2688,19600.0
2009-03-09 10:50:00,16.19,16.29,16.16,16.23,32500.0,13.2688,13.3508,13.2442,13.3016,32500.0
2009-03-09 10:55:00,16.22,16.23,16.14,16.16,33800.0,13.2934,13.3016,13.2278,13.2442,33800.0
2009-03-09 11:00:00,16.17,16.26,16.16,16.16,42500.0,13.2524,13.3262,13.2442,13.2442,42500.0
2009-03-09 11:05:00,16.15,16.15,16.06,16.12,31300.0,13.236,13.236,13.1623,13.2115,31300.0
2009-03-09 11:10:00,16.12,16.2,16.11,16.19,28100.0,13.2115,13.277,13.2033,13.2688,28100.0
2009-03-09 11:15:00,16.2,16.25,16.18,16.2,29900.0,13.277,13.318,13.2606,13.277,29900.0
2009-03-09 11:20:00,16.2,16.28,16.19,16.26,59500.0,13.277,13.3426,13.2688,13.3262,59500.0
2009-03-09 11:25:00,16.26,16.43,16.25,16.4,81100.0,13.3262,13.4655,13.318,13.4409,81100.0
2009-03-09 11:30:00,16.4,16.46,16.37,16.43,75600.0,13.4409,13.4901,13.4163,13.4655,75600.0
2009-03-09 11:35:00,16.43,16.46,16.39,16.4,28100.0,13.4655,13.4901,13.4327,13.4409,28100.0
2009-03-09 11:40:00,16.41,16.43,16.37,16.42,47000.0,13.4491,13.4655,13.4163,13.4573,47000.0
2009-03-09 11:45:00,16.42,16.47,16.4,16.43,48100.0,13.4573,13.4983,13.4409,13.4655,48100.0
2009-03-09 11:50:00,16.43,16.43,16.37,16.38,64600.0,13.4655,13.4655,13.4163,13.4245,64600.0
2009-03-09 11:55:00,16.37,16.43,16.34,16.4,82800.0,13.4163,13.4655,13.3918,13.4409,82800.0
2009-03-09 12:00:00,16.4,16.45,16.39,16.41,36800.0,13.4409,13.4819,13.4327,13.4491,36800.0
2009-03-09 12:05:00,16.41,16.42,16.36,16.41,46400.0,13.4491,13.4573,13.4081,13.4491,46400.0
2009-03-09 12:10:00,16.41,16.56,16.4,16.56,52300.0,13.4491,13.5721,13.4409,13.5721,52300.0
2009-03-09 12:15:00,16.56,16.66,16.54,16.62,79400.0,13.5721,13.654,13.5557,13.6212,79400.0
2009-03-09 12:20:00,16.61,16.65,16.57,16.64,33300.0,13.613,13.6458,13.5803,13.6376,33300.0
2009-03-09 12:25:00,16.64,16.64,16.53,16.53,36600.0,13.6376,13.6376,13.5475,13.5475,36600.0
2009-03-09 12:30:00,16.54,16.55,16.51,16.52,19100.0,13.5557,13.5639,13.5311,13.5393,19100.0
2009-03-09 12:35:00,16.52,16.57,16.41,16.41,26200.0,13.5393,13.5803,13.4491,13.4491,26200.0
2009-03-09 12:40:00,16.4,16.43,16.37,16.43,19100.0,13.4409,13.4655,13.4163,13.4655,19100.0
2009-03-09 12:45:00,16.43,16.45,16.4,16.4,20900.0,13.4655,13.4819,13.4409,13.4409,20900.0
2009-03-09 12:50:00,16.4,16.4,16.34,16.34,17000.0,13.4409,13.4409,13.3918,13.3918,17000.0
2009-03-09 12:55:00,16.34,16.4,16.33,16.35,15900.0,13.3918,13.4409,13.3836,13.4,15900.0
2009-03-09 13:00:00,16.35,16.35,16.25,16.26,29400.0,13.4,13.4,13.318,13.3262,29400.0
2009-03-09 13:05:00,16.25,16.25,16.17,16.23,64700.0,13.318,13.318,13.2524,13.3016,64700.0
2009-03-09 13:10:00,16.23,16.26,16.21,16.26,16100.0,13.3016,13.3262,13.2852,13.3262,16100.0
2009-03-09 13:15:00,16.25,16.29,16.23,16.29,20000.0,13.318,13.3508,13.3016,13.3508,20000.0
2009-03-09 13:20:00,16.28,16.31,16.22,16.23,19700.0,13.3426,13.3672,13.2934,13.3016,19700.0
2009-03-09 13:25:00,16.24,16.28,16.2,16.26,47700.0,13.3098,13.3426,13.277,13.3262,47700.0
2009-03-09 13:30:00,16.25,16.31,16.24,16.31,15200.0,13.318,13.3672,13.3098,13.3672,15200.0
2009-03-09 13:35:00,16.31,16.33,16.24,16.25,25600.0,13.3672,13.3836,13.3098,13.318,25600.0
2009-03-09 13:40:00,16.25,16.33,16.25,16.3,25300.0,13.318,13.3836,13.318,13.359,25300.0
2009-03-09 13:45:00,16.3,16.31,16.26,16.31,27200.0,13.359,13.3672,13.3262,13.3672,27200.0
2009-03-09 13:50:00,16.31,16.4,16.31,16.35,51800.0,13.3672,13.4409,13.3672,13.4,51800.0
2009-03-09 13:55:00,16.34,16.41,16.31,16.34,36700.0,13.3918,13.4491,13.3672,13.3918,36700.0
2009-03-09 14:00:00,16.34,16.48,16.27,16.45,54800.0,13.3918,13.5065,13.3344,13.4819,54800.0
2009-03-09 14:05:00,16.45,16.48,16.4,16.43,31500.0,13.4819,13.5065,13.4409,13.4655,31500.0
2009-03-09 14:10:00,16.43,16.45,16.35,16.35,25200.0,13.4655,13.4819,13.4,13.4,25200.0
2009-03-09 14:15:00,16.35,16.4,16.29,16.34,34200.0,13.4,13.4409,13.3508,13.3918,34200.0
2009-03-09 14:20:00,16.34,16.34,16.24,16.27,36900.0,13.3918,13.3918,13.3098,13.3344,36900.0
2009-03-09 14:25:00,16.26,16.32,16.24,16.32,39300.0,13.3262,13.3754,13.3098,13.3754,39300.0
2009-03-09 14:30:00,16.33,16.33,16.23,16.26,34900.0,13.3836,13.3836,13.3016,13.3262,34900.0
2009-03-09 14:35:00,16.26,16.29,16.17,16.22,65000.0,13.3262,13.3508,13.2524,13.2934,65000.0
2009-03-09 14:40:00,16.23,16.25,16.15,16.16,69500.0,13.3016,13.318,13.236,13.2442,69500.0
2009-03-09 14:45:00,16.17,16.26,16.14,16.22,58200.0,13.2524,13.3262,13.2278,13.2934,58200.0
2009-03-09 14:50:00,16.23,16.29,16.22,16.23,85900.0,13.3016,13.3508,13.2934,13.3016,85900.0
2009-03-09 14:55:00,16.23,16.27,16.17,16.19,22600.0,13.3016,13.3344,13.2524,13.2688,22600.0
2009-03-09 15:00:00,16.19,16.29,16.19,16.24,43800.0,13.2688,13.3508,13.2688,13.3098,43800.0
2009-03-09 15:05:00,16.24,16.25,16.12,16.2,56200.0,13.3098,13.318,13.2115,13.277,56200.0
2009-03-09 15:10:00,16.21,16.21,16.05,16.09,57800.0,13.2852,13.2852,13.1541,13.1869,57800.0
2009-03-09 15:15:00,16.1,16.11,16.0,16.08,63800.0,13.1951,13.2033,13.1131,13.1787,63800.0
2009-03-09 15:20:00,16.08,16.1,16.02,16.03,37000.0,13.1787,13.1951,13.1295,13.1377,37000.0
2009-03-09 15:25:00,16.04,16.15,16.02,16.09,51100.0,13.1459,13.236,13.1295,13.1869,51100.0
2009-03-09 15:30:00,16.09,16.17,16.04,16.09,96500.0,13.1869,13.2524,13.1459,13.1869,96500.0
2009-03-09 15:35:00,16.09,16.15,16.0,16.01,70700.0,13.1869,13.236,13.1131,13.1213,70700.0
2009-03-09 15:40:00,16.01,16.1,16.0,16.08,187900.0,13.1213,13.1951,13.1131,13.1787,187900.0
2009-03-09 15:45:00,16.08,16.09,16.0,16.0,58600.0,13.1787,13.1869,13.1131,13.1131,58600.0
2009-03-09 15:50:00,16.01,16.16,16.0,16.13,138400.0,13.1213,13.2442,13.1131,13.2196,138400.0
2009-03-09 15:55:00,16.14,16.2,16.1,16.13,247900.0,13.2278,13.277,13.1951,13.2196,247900.0
2009-03-10 09:30:00,16.55,17.26,16.32,16.63,98700.0,13.5639,14.1458,13.3754,13.6294,98700.0
2009-03-10 09:35:00,16.64,16.74,16.59,16.69,37500.0,13.6376,13.7196,13.5966,13.6786,37500.0
2009-03-10 09:40:00,16.7,16.8,16.59,16.8,46000.0,13.6868,13.7688,13.5966,13.7688,46000.0
2009-03-10 09:45:00,16.8,16.86,16.74,16.85,46700.0,13.7688,13.8179,13.7196,13.8097,46700.0
2009-03-10 09:50:00,16.86,17.09,16.83,16.97,96600.0,13.8179,14.0064,13.7933,13.9081,96600.0
2009-03-10 09:55:00,16.98,17.02,16.96,17.01,34300.0,13.9163,13.9491,13.8999,13.9409,34300.0
2009-03-10 10:00:00,17.01,17.32,17.01,17.14,131300.0,13.9409,14.1949,13.9409,14.0474,131300.0
2009-03-10 10:05:00,17.14,17.25,17.1,17.11,48600.0,14.0474,14.1376,14.0146,14.0228,48600.0
2009-03-10 10:10:00,17.12,17.2,17.09,17.19,34400.0,14.031,14.0966,14.0064,14.0884,34400.0
2009-03-10 10:15:00,17.19,17.37,17.19,17.3,95000.0,14.0884,14.2359,14.0884,14.1785,95000.0
2009-03-10 10:20:00,17.31,17.36,17.25,17.26,43400.0,14.1867,14.2277,14.1376,14.1458,43400.0
2009-03-10 10:25:00,17.25,17.26,17.15,17.16,22800.0,14.1376,14.1458,14.0556,14.0638,22800.0
2009-03-10 10:30:00,17.17,17.27,17.14,17.21,36300.0,14.072,14.154,14.0474,14.1048,36300.0
2009-03-10 10:35:00,17.21,17.22,17.08,17.2,32400.0,14.1048,14.113,13.9982,14.0966,32400.0
2009-03-10 10:40:00,17.19,17.2,17.07,17.07,29600.0,14.0884,14.0966,13.99,13.99,29600.0
2009-03-10 10:45:00,17.08,17.13,17.02,17.1,94000.0,13.9982,14.0392,13.9491,14.0146,94000.0
2009-03-10 10:50:00,17.1,17.13,17.07,17.08,36000.0,14.0146,14.0392,13.99,13.9982,36000.0
2009-03-10 10:55:00,17.08,17.09,17.03,17.05,33700.0,13.9982,14.0064,13.9573,13.9737,33700.0
2009-03-10 11:00:00,17.05,17.06,16.99,17.03,38500.0,13.9737,13.9818,13.9245,13.9573,38500.0
2009-03-10 11:05:00,17.03,17.04,17.0,17.03,17500.0,13.9573,13.9655,13.9327,13.9573,17500.0
2009-03-10 11:10:00,17.02,17.08,17.0,17.08,23300.0,13.9491,13.9982,13.9327,13.9982,23300.0
2009-03-10 11:15:00,17.08,17.15,17.07,17.11,36200.0,13.9982,14.0556,13.99,14.0228,36200.0
2009-03-10 11:20:00,17.11,17.2,17.11,17.15,39200.0,14.0228,14.0966,14.0228,14.0556,39200.0
2009-03-10 11:25:00,17.16,17.26,17.15,17.26,72900.0,14.0638,14.1458,14.0556,14.1458,72900.0
2009-03-10 11:30:00,17.27,17.36,17.25,17.32,63500.0,14.154,14.2277,14.1376,14.1949,63500.0
2009-03-10 11:35:00,17.32,17.35,17.3,17.32,50500.0,14.1949,14.2195,14.1785,14.1949,50500.0
2009-03-10 11:40:00,17.32,17.33,17.28,17.29,32700.0,14.1949,14.2031,14.1622,14.1703,32700.0
2009-03-10 11:45:00,17.29,17.41,17.29,17.41,77600.0,14.1703,14.2687,14.1703,14.2687,77600.0
2009-03-10 11:50:00,17.41,17.47,17.4,17.4,50600.0,14.2687,14.3179,14.2605,14.2605,50600.0
2009-03-10 11:55:00,17.41,17.57,17.41,17.57,55500.0,14.2687,14.3998,14.2687,14.3998,55500.0
2009-03-10 12:00:00,17.57,17.81,17.55,17.8,125700.0,14.3998,14.5965,14.3834,14.5883,125700.0
2009-03-10 12:05:00,17.79,17.8,17.64,17.64,101900.0,14.5801,14.5883,14.4572,14.4572,101900.0
2009-03-10 12:10:00,17.65,17.72,17.62,17.66,47000.0,14.4654,14.5228,14.4408,14.4736,47000.0
2009-03-10 12:15:00,17.68,17.74,17.66,17.66,46400.0,14.49,14.5392,14.4736,14.4736,46400.0
2009-03-10 12:20:00,17.65,17.66,17.64,17.64,24000.0,14.4654,14.4736,14.4572,14.4572,24000.0
2009-03-10 12:25:00,17.64,17.74,17.63,17.73,37000.0,14.4572,14.5392,14.449,14.531,37000.0
2009-03-10 12:30:00,17.73,17.75,17.7,17.7,44000.0,14.531,14.5473,14.5064,14.5064,44000.0
2009-03-10 12:35:00,17.7,17.71,17.67,17.68,28400.0,14.5064,14.5146,14.4818,14.49,28400.0
2009-03-10 12:40:00,17.67,17.68,17.64,17.67,16500.0,14.4818,14.49,14.4572,14.4818,16500.0
2009-03-10 12:45:00,17.66,17.68,17.63,17.63,31800.0,14.4736,14.49,14.449,14.449,31800.0
2009-03-10 12:50:00,17.64,17.66,17.57,17.58,36200.0,14.4572,14.4736,14.3998,14.408,36200.0
2009-03-10 12:55:00,17.57,17.58,17.51,17.51,37800.0,14.3998,14.408,14.3507,14.3507,37800.0
2009-03-10 13:00:00,17.51,17.54,17.51,17.53,29800.0,14.3507,14.3752,14.3507,14.367,29800.0
2009-03-10 13:05:00,17.53,17.54,17.51,17.54,29700.0,14.367,14.3752,14.3507,14.3752,29700.0
2009-03-10 13:10:00,17.54,17.66,17.53,17.65,39300.0,14.3752,14.4736,14.367,14.4654,39300.0
2009-03-10 13:15:00,17.65,17.67,17.64,17.66,37600.0,14.4654,14.4818,14.4572,14.4736,37600.0
2009-03-10 13:20:00,17.65,17.66,17.58,17.58,40300.0,14.4654,14.4736,14.408,14.408,40300.0
2009-03-10 13:25:00,17.58,17.58,17.53,17.55,24300.0,14.408,14.408,14.367,14.3834,24300.0
2009-03-10 13:30:00,17.54,17.63,17.53,17.63,58300.0,14.3752,14.449,14.367,14.449,58300.0
2009-03-10 13:35:00,17.62,17.66,17.6,17.64,41700.0,14.4408,14.4736,14.4244,14.4572,41700.0
2009-03-10 13:40:00,17.63,17.8,17.63,17.77,65600.0,14.449,14.5883,14.449,14.5637,65600.0
2009-03-10 13:45:00,17.78,17.78,17.7,17.73,32500.0,14.5719,14.5719,14.5064,14.531,32500.0
2009-03-10 13:50:00,17.73,17.75,17.69,17.69,46500.0,14.531,14.5473,14.4982,14.4982,46500.0
2009-03-10 13:55:00,17.7,17.7,17.64,17.69,49500.0,14.5064,14.5064,14.4572,14.4982,49500.0
2009-03-10 14:00:00,17.69,17.71,17.66,17.7,33000.0,14.4982,14.5146,14.4736,14.5064,33000.0
2009-03-10 14:05:00,17.71,17.76,17.69,17.74,89600.0,14.5146,14.5555,14.4982,14.5392,89600.0
2009-03-10 14:10:00,17.74,17.78,17.67,17.68,72300.0,14.5392,14.5719,14.4818,14.49,72300.0
2009-03-10 14:15:00,17.68,17.72,17.62,17.71,79600.0,14.49,14.5228,14.4408,14.5146,79600.0
2009-03-10 14:20:00,17.71,17.73,17.64,17.7,59300.0,14.5146,14.531,14.4572,14.5064,59300.0
2009-03-10 14:25:00,17.7,17.79,17.7,17.73,57600.0,14.5064,14.5801,14.5064,14.531,57600.0
2009-03-10 14:30:00,17.72,17.82,17.7,17.79,65500.0,14.5228,14.6047,14.5064,14.5801,65500.0
2009-03-10 14:35:00,17.78,17.82,17.67,17.7,59800.0,14.5719,14.6047,14.4818,14.5064,59800.0
2009-03-10 14:40:00,17.7,17.7,17.64,17.66,55600.0,14.5064,14.5064,14.4572,14.4736,55600.0
2009-03-10 14:45:00,17.67,17.72,17.55,17.58,76300.0,14.4818,14.5228,14.3834,14.408,76300.0
2009-03-10 14:50:00,17.58,17.69,17.58,17.68,47700.0,14.408,14.4982,14.408,14.49,47700.0
2009-03-10 14:55:00,17.68,17.81,17.67,17.81,68100.0,14.49,14.5965,14.4818,14.5965,68100.0
2009-03-10 15:00:00,17.8,17.85,17.77,17.78,58000.0,14.5883,14.6293,14.5637,14.5719,58000.0
2009-03-10 15:05:00,17.79,17.87,17.77,17.81,74400.0,14.5801,14.6457,14.5637,14.5965,74400.0
2009-03-10 15:10:00,17.81,17.85,17.71,17.71,76200.0,14.5965,14.6293,14.5146,14.5146,76200.0
2009-03-10 15:15:00,17.71,17.75,17.65,17.75,75200.0,14.5146,14.5473,14.4654,14.5473,75200.0
2009-03-10 15:20:00,17.75,17.82,17.7,17.75,61500.0,14.5473,14.6047,14.5064,14.5473,61500.0
2009-03-10 15:25:00,17.74,17.9,17.72,17.9,118100.0,14.5392,14.6703,14.5228,14.6703,118100.0
2009-03-10 15:30:00,17.9,17.99,17.85,17.91,117100.0,14.6703,14.744,14.6293,14.6785,117100.0
2009-03-10 15:35:00,17.91,17.94,17.81,17.89,120400.0,14.6785,14.7031,14.5965,14.6621,120400.0
2009-03-10 15:40:00,17.89,18.0,17.89,17.97,183600.0,14.6621,14.7522,14.6621,14.7277,183600.0
2009-03-10 15:45:00,17.96,17.99,17.89,17.97,169700.0,14.7195,14.744,14.6621,14.7277,169700.0
2009-03-10 15:50:00,17.96,18.0,17.96,17.99,186000.0,14.7195,14.7522,14.7195,14.744,186000.0
2009-03-10 15:55:00,17.99,18.06,17.98,18.02,285700.0,14.744,14.8014,14.7359,14.7686,285700.0
2009-03-11 09:30:00,17.91,17.93,17.47,17.47,79500.0,14.6785,14.6949,14.3179,14.3179,79500.0
2009-03-11 09:35:00,17.47,17.6,17.43,17.49,98500.0,14.3179,14.4244,14.2851,14.3343,98500.0
2009-03-11 09:40:00,17.5,17.51,17.31,17.37,101700.0,14.3425,14.3507,14.1867,14.2359,101700.0
2009-03-11 09:45:00,17.38,17.76,17.37,17.72,100800.0,14.2441,14.5555,14.2359,14.5228,100800.0
2009-03-11 09:50:00,17.73,17.84,17.63,17.71,103800.0,14.531,14.6211,14.449,14.5146,103800.0
2009-03-11 09:55:00,17.7,17.79,17.64,17.73,50100.0,14.5064,14.5801,14.4572,14.531,50100.0
2009-03-11 10:00:00,17.74,17.78,17.63,17.77,55800.0,14.5392,14.5719,14.449,14.5637,55800.0
2009-03-11 10:05:00,17.77,17.88,17.74,17.77,85400.0,14.5637,14.6539,14.5392,14.5637,85400.0
2009-03-11 10:10:00,17.77,17.93,17.76,17.87,65700.0,14.5637,14.6949,14.5555,14.6457,65700.0
2009-03-11 10:15:00,17.86,17.88,17.75,17.76,50800.0,14.6375,14.6539,14.5473,14.5555,50800.0
2009-03-11 10:20:00,17.75,17.91,17.74,17.83,47100.0,14.5473,14.6785,14.5392,14.6129,47100.0
2009-03-11 10:25:00,17.83,17.96,17.83,17.96,35000.0,14.6129,14.7195,14.6129,14.7195,35000.0
2009-03-11 10:30:00,17.97,17.99,17.84,17.89,40000.0,14.7277,14.744,14.6211,14.6621,40000.0
2009-03-11 10:35:00,17.88,17.93,17.81,17.93,80200.0,14.6539,14.6949,14.5965,14.6949,80200.0
2009-03-11 10:40:00,17.92,17.96,17.88,17.88,83500.0,14.6867,14.7195,14.6539,14.6539,83500.0
2009-03-11 10:45:00,17.88,17.9,17.8,17.89,74000.0,14.6539,14.6703,14.5883,14.6621,74000.0
2009-03-11 10:50:00,17.89,18.02,17.89,18.02,40800.0,14.6621,14.7686,14.6621,14.7686,40800.0
2009-03-11 10:55:00,18.01,18.04,17.99,18.0,41100.0,14.7604,14.785,14.744,14.7522,41100.0
2009-03-11 11:00:00,18.0,18.03,17.92,17.94,74700.0,14.7522,14.7768,14.6867,14.7031,74700.0
2009-03-11 11:05:00,17.94,17.97,17.87,17.97,77500.0,14.7031,14.7277,14.6457,14.7277,77500.0
2009-03-11 11:10:00,17.97,18.04,17.91,18.04,90700.0,14.7277,14.785,14.6785,14.785,90700.0
2009-03-11 11:15:00,18.04,18.12,18.04,18.05,104200.0,14.785,14.8506,14.785,14.7932,104200.0
2009-03-11 11:20:00,18.05,18.07,17.97,18.04,150200.0,14.7932,14.8096,14.7277,14.785,150200.0
2009-03-11 11:25:00,18.04,18.08,18.04,18.05,47600.0,14.785,14.8178,14.785,14.7932,47600.0
2009-03-11 11:30:00,18.05,18.05,17.98,17.99,47300.0,14.7932,14.7932,14.7359,14.744,47300.0
2009-03-11 11:35:00,17.99,17.99,17.93,17.97,105800.0,14.744,14.744,14.6949,14.7277,105800.0
2009-03-11 11:40:00,17.97,17.98,17.95,17.96,60400.0,14.7277,14.7359,14.7113,14.7195,60400.0
2009-03-11 11:45:00,17.96,17.99,17.95,17.97,50300.0,14.7195,14.744,14.7113,14.7277,50300.0
2009-03-11 11:50:00,17.97,18.12,17.97,18.11,68900.0,14.7277,14.8506,14.7277,14.8424,68900.0
2009-03-11 11:55:00,18.11,18.12,18.05,18.12,76800.0,14.8424,14.8506,14.7932,14.8506,76800.0
2009-03-11 12:00:00,18.11,18.18,18.11,18.13,25000.0,14.8424,14.8998,14.8424,14.8588,25000.0
2009-03-11 12:05:00,18.11,18.11,18.05,18.06,23000.0,14.8424,14.8424,14.7932,14.8014,23000.0
2009-03-11 12:10:00,18.05,18.06,18.04,18.06,48300.0,14.7932,14.8014,14.785,14.8014,48300.0
2009-03-11 12:15:00,18.05,18.07,18.04,18.05,60100.0,14.7932,14.8096,14.785,14.7932,60100.0
2009-03-11 12:20:00,18.05,18.06,17.95,17.96,88500.0,14.7932,14.8014,14.7113,14.7195,88500.0
2009-03-11 12:25:00,17.95,17.95,17.87,17.88,24500.0,14.7113,14.7113,14.6457,14.6539,24500.0
2009-03-11 12:30:00,17.88,17.92,17.87,17.92,21600.0,14.6539,14.6867,14.6457,14.6867,21600.0
2009-03-11 12:35:00,17.93,17.95,17.75,17.75,49900.0,14.6949,14.7113,14.5473,14.5473,49900.0
2009-03-11 12:40:00,17.75,17.79,17.73,17.75,51300.0,14.5473,14.5801,14.531,14.5473,51300.0
2009-03-11 12:45:00,17.75,17.81,17.72,17.8,40900.0,14.5473,14.5965,14.5228,14.5883,40900.0
2009-03-11 12:50:00,17.79,17.85,17.79,17.85,28900.0,14.5801,14.6293,14.5801,14.6293,28900.0
2009-03-11 12:55:00,17.86,17.89,17.77,17.77,17200.0,14.6375,14.6621,14.5637,14.5637,17200.0
2009-03-11 13:00:00,17.78,17.82,17.75,17.79,29900.0,14.5719,14.6047,14.5473,14.5801,29900.0
2009-03-11 13:05:00,17.8,17.85,17.77,17.77,25900.0,14.5883,14.6293,14.5637,14.5637,25900.0
2009-03-11 13:10:00,17.78,17.85,17.75,17.85,55500.0,14.5719,14.6293,14.5473,14.6293,55500.0
2009-03-11 13:15:00,17.84,17.95,17.83,17.91,31400.0,14.6211,14.7113,14.6129,14.6785,31400.0
2009-03-11 13:20:00,17.91,17.92,17.87,17.89,20100.0,14.6785,14.6867,14.6457,14.6621,20100.0
2009-03-11 13:25:00,17.88,17.88,17.72,17.72,37200.0,14.6539,14.6539,14.5228,14.5228,37200.0
2009-03-11 13:30:00,17.73,17.74,17.71,17.71,28900.0,14.531,14.5392,14.5146,14.5146,28900.0
2009-03-11 13:35:00,17.72,17.95,17.72,17.95,39600.0,14.5228,14.7113,14.5228,14.7113,39600.0
2009-03-11 13:40:00,17.95,17.99,17.92,17.97,34600.0,14.7113,14.744,14.6867,14.7277,34600.0
2009-03-11 13:45:00,17.97,17.98,17.9,17.9,26500.0,14.7277,14.7359,14.6703,14.6703,26500.0
2009-03-11 13:50:00,17.91,17.91,17.75,17.75,51700.0,14.6785,14.6785,14.5473,14.5473,51700.0
2009-03-11 13:55:00,17.75,17.84,17.75,17.84,40100.0,14.5473,14.6211,14.5473,14.6211,40100.0
2009-03-11 14:00:00,17.84,17.93,17.83,17.88,32800.0,14.6211,14.6949,14.6129,14.6539,32800.0
2009-03-11 14:05:00,17.87,17.87,17.73,17.73,33100.0,14.6457,14.6457,14.531,14.531,33100.0
2009-03-11 14:10:00,17.73,17.75,17.68,17.71,74900.0,14.531,14.5473,14.49,14.5146,74900.0
2009-03-11 14:15:00,17.72,17.72,17.58,17.62,98700.0,14.5228,14.5228,14.408,14.4408,98700.0
2009-03-11 14:20:00,17.62,17.66,17.61,17.62,60300.0,14.4408,14.4736,14.4326,14.4408,60300.0
2009-03-11 14:25:00,17.61,17.66,17.56,17.65,44400.0,14.4326,14.4736,14.3916,14.4654,44400.0
2009-03-11 14:30:00,17.66,17.71,17.66,17.69,50400.0,14.4736,14.5146,14.4736,14.4982,50400.0
2009-03-11 14:35:00,17.67,17.74,17.67,17.74,41800.0,14.4818,14.5392,14.4818,14.5392,41800.0
2009-03-11 14:40:00,17.73,17.85,17.69,17.85,52200.0,14.531,14.6293,14.4982,14.6293,52200.0
2009-03-11 14:45:00,17.86,17.9,17.82,17.86,50100.0,14.6375,14.6703,14.6047,14.6375,50100.0
2009-03-11 14:50:00,17.86,17.88,17.77,17.81,47700.0,14.6375,14.6539,14.5637,14.5965,47700.0
2009-03-11 14:55:00,17.8,17.8,17.73,17.73,41100.0,14.5883,14.5883,14.531,14.531,41100.0
2009-03-11 15:00:00,17.74,17.86,17.72,17.85,57400.0,14.5392,14.6375,14.5228,14.6293,57400.0
2009-03-11 15:05:00,17.84,17.88,17.77,17.88,54200.0,14.6211,14.6539,14.5637,14.6539,54200.0
2009-03-11 15:10:00,17.87,17.94,17.84,17.94,48300.0,14.6457,14.7031,14.6211,14.7031,48300.0
2009-03-11 15:15:00,17.93,17.93,17.84,17.9,55600.0,14.6949,14.6949,14.6211,14.6703,55600.0
2009-03-11 15:20:00,17.9,18.02,17.9,18.02,111500.0,14.6703,14.7686,14.6703,14.7686,111500.0
2009-03-11 15:25:00,18.02,18.06,17.99,18.04,60300.0,14.7686,14.8014,14.744,14.785,60300.0
2009-03-11 15:30:00,18.04,18.04,17.91,17.97,111100.0,14.785,14.785,14.6785,14.7277,111100.0
2009-03-11 15:35:00,17.96,18.03,17.93,18.0,60700.0,14.7195,14.7768,14.6949,14.7522,60700.0
2009-03-11 15:40:00,18.01,18.07,18.0,18.05,79800.0,14.7604,14.8096,14.7522,14.7932,79800.0
2009-03-11 15:45:00,18.05,18.07,17.89,17.94,154700.0,14.7932,14.8096,14.6621,14.7031,154700.0
2009-03-11 15:50:00,17.94,18.0,17.92,17.96,102100.0,14.7031,14.7522,14.6867,14.7195,102100.0
2009-03-11 15:55:00,17.96,17.97,17.85,17.86,196800.0,14.7195,14.7277,14.6293,14.6375,196800.0
2009-03-12 09:30:00,17.9,17.9,17.57,17.63,21000.0,14.6703,14.6703,14.3998,14.449,21000.0
2009-03-12 09:35:00,17.63,17.67,17.35,17.55,60000.0,14.449,14.4818,14.2195,14.3834,60000.0
2009-03-12 09:40:00,17.55,17.63,17.42,17.54,40100.0,14.3834,14.449,14.2769,14.3752,40100.0
2009-03-12 09:45:00,17.53,17.53,17.4,17.48,95300.0,14.367,14.367,14.2605,14.3261,95300.0
2009-03-12 09:50:00,17.49,17.5,17.38,17.4,58300.0,14.3343,14.3425,14.2441,14.2605,58300.0
2009-03-12 09:55:00,17.41,17.52,17.41,17.49,32500.0,14.2687,14.3588,14.2687,14.3343,32500.0
2009-03-12 10:00:00,17.52,17.53,17.39,17.43,119000.0,14.3588,14.367,14.2523,14.2851,119000.0
2009-03-12 10:05:00,17.43,17.47,17.37,17.47,82800.0,14.2851,14.3179,14.2359,14.3179,82800.0
2009-03-12 10:10:00,17.48,17.48,17.38,17.4,80100.0,14.3261,14.3261,14.2441,14.2605,80100.0
2009-03-12 10:15:00,17.41,17.6,17.4,17.6,35500.0,14.2687,14.4244,14.2605,14.4244,35500.0
2009-03-12 10:20:00,17.6,17.72,17.57,17.61,62100.0,14.4244,14.5228,14.3998,14.4326,62100.0
2009-03-12 10:25:00,17.64,17.64,17.58,17.61,67900.0,14.4572,14.4572,14.408,14.4326,67900.0
2009-03-12 10:30:00,17.62,17.65,17.55,17.61,38000.0,14.4408,14.4654,14.3834,14.4326,38000.0
2009-03-12 10:35:00,17.62,17.64,17.56,17.61,54800.0,14.4408,14.4572,14.3916,14.4326,54800.0
2009-03-12 10:40:00,17.61,17.67,17.6,17.66,55800.0,14.4326,14.4818,14.4244,14.4736,55800.0
2009-03-12 10:45:00,17.66,17.72,17.61,17.71,60000.0,14.4736,14.5228,14.4326,14.5146,60000.0
2009-03-12 10:50:00,17.72,17.72,17.68,17.69,51000.0,14.5228,14.5228,14.49,14.4982,51000.0
2009-03-12 10:55:00,17.7,17.77,17.66,17.75,39900.0,14.5064,14.5637,14.4736,14.5473,39900.0
2009-03-12 11:00:00,17.75,17.77,17.64,17.64,82100.0,14.5473,14.5637,14.4572,14.4572,82100.0
2009-03-12 11:05:00,17.65,17.66,17.58,17.59,75100.0,14.4654,14.4736,14.408,14.4162,75100.0
2009-03-12 11:10:00,17.6,17.61,17.55,17.61,78100.0,14.4244,14.4326,14.3834,14.4326,78100.0
2009-03-12 11:15:00,17.61,17.67,17.57,17.59,49500.0,14.4326,14.4818,14.3998,14.4162,49500.0
2009-03-12 11:20:00,17.6,17.6,17.46,17.54,52600.0,14.4244,14.4244,14.3097,14.3752,52600.0
2009-03-12 11:25:00,17.53,17.6,17.51,17.6,117400.0,14.367,14.4244,14.3507,14.4244,117400.0
2009-03-12 11:30:00,17.61,17.64,17.59,17.61,35600.0,14.4326,14.4572,14.4162,14.4326,35600.0
2009-03-12 11:35:00,17.61,17.65,17.59,17.63,17900.0,14.4326,14.4654,14.4162,14.449,17900.0
2009-03-12 11:40:00,17.64,17.79,17.64,17.76,33900.0,14.4572,14.5801,14.4572,14.5555,33900.0
2009-03-12 11:45:00,17.77,17.83,17.75,17.75,26200.0,14.5637,14.6129,14.5473,14.5473,26200.0
2009-03-12 11:50:00,17.76,17.82,17.75,17.75,29800.0,14.5555,14.6047,14.5473,14.5473,29800.0
2009-03-12 11:55:00,17.76,17.77,17.75,17.76,18900.0,14.5555,14.5637,14.5473,14.5555,18900.0
2009-03-12 12:00:00,17.75,17.78,17.71,17.73,28500.0,14.5473,14.5719,14.5146,14.531,28500.0
2009-03-12 12:05:00,17.74,17.84,17.72,17.8,31300.0,14.5392,14.6211,14.5228,14.5883,31300.0
2009-03-12 12:10:00,17.79,17.8,17.7,17.7,31000.0,14.5801,14.5883,14.5064,14.5064,31000.0
2009-03-12 12:15:00,17.71,17.74,17.65,17.73,85400.0,14.5146,14.5392,14.4654,14.531,85400.0
2009-03-12 12:20:00,17.75,17.78,17.64,17.64,60600.0,14.5473,14.5719,14.4572,14.4572,60600.0
2009-03-12 12:25:00,17.65,17.65,17.6,17.62,31800.0,14.4654,14.4654,14.4244,14.4408,31800.0
2009-03-12 12:30:00,17.63,17.72,17.62,17.69,14400.0,14.449,14.5228,14.4408,14.4982,14400.0
2009-03-12 12:35:00,17.69,17.79,17.69,17.79,42100.0,14.4982,14.5801,14.4982,14.5801,42100.0
2009-03-12 12:40:00,17.79,17.85,17.79,17.84,19200.0,14.5801,14.6293,14.5801,14.6211,19200.0
2009-03-12 12:45:00,17.85,17.85,17.75,17.79,36700.0,14.6293,14.6293,14.5473,14.5801,36700.0
2009-03-12 12:50:00,17.79,17.93,17.79,17.87,80800.0,14.5801,14.6949,14.5801,14.6457,80800.0
2009-03-12 12:55:00,17.86,17.89,17.82,17.84,54700.0,14.6375,14.6621,14.6047,14.6211,54700.0
2009-03-12 13:00:00,17.84,17.85,17.76,17.77,36000.0,14.6211,14.6293,14.5555,14.5637,36000.0
2009-03-12 13:05:00,17.78,17.95,17.78,17.93,37100.0,14.5719,14.7113,14.5719,14.6949,37100.0
2009-03-12 13:10:00,17.94,17.94,17.87,17.87,49500.0,14.7031,14.7031,14.6457,14.6457,49500.0
2009-03-12 13:15:00,17.88,17.9,17.81,17.82,54700.0,14.6539,14.6703,14.5965,14.6047,54700.0
2009-03-12 13:20:00,17.82,17.94,17.82,17.94,24700.0,14.6047,14.7031,14.6047,14.7031,24700.0
2009-03-12 13:25:00,17.95,17.95,17.87,17.92,36200.0,14.7113,14.7113,14.6457,14.6867,36200.0
2009-03-12 13:30:00,17.92,17.92,17.9,17.9,16100.0,14.6867,14.6867,14.6703,14.6703,16100.0
2009-03-12 13:35:00,17.91,17.91,17.88,17.9,26300.0,14.6785,14.6785,14.6539,14.6703,26300.0
2009-03-12 13:40:00,17.91,17.92,17.84,17.88,59900.0,14.6785,14.6867,14.6211,14.6539,59900.0
2009-03-12 13:45:00,17.88,17.9,17.87,17.87,16000.0,14.6539,14.6703,14.6457,14.6457,16000.0
2009-03-12 13:50:00,17.87,17.92,17.86,17.9,36900.0,14.6457,14.6867,14.6375,14.6703,36900.0
2009-03-12 13:55:00,17.9,17.91,17.87,17.89,41300.0,14.6703,14.6785,14.6457,14.6621,41300.0
2009-03-12 14:00:00,17.89,17.91,17.87,17.87,28900.0,14.6621,14.6785,14.6457,14.6457,28900.0
2009-03-12 14:05:00,17.88,17.9,17.82,17.88,41600.0,14.6539,14.6703,14.6047,14.6539,41600.0
2009-03-12 14:10:00,17.88,17.98,17.87,17.91,106700.0,14.6539,14.7359,14.6457,14.6785,106700.0
2009-03-12 14:15:00,17.91,17.95,17.89,17.92,100300.0,14.6785,14.7113,14.6621,14.6867,100300.0
2009-03-12 14:20:00,17.91,17.97,17.9,17.9,128300.0,14.6785,14.7277,14.6703,14.6703,128300.0
2009-03-12 14:25:00,17.91,17.93,17.88,17.93,35700.0,14.6785,14.6949,14.6539,14.6949,35700.0
2009-03-12 14:30:00,17.92,17.92,17.89,17.89,32700.0,14.6867,14.6867,14.6621,14.6621,32700.0
2009-03-12 14:35:00,17.9,17.99,17.89,17.94,52700.0,14.6703,14.744,14.6621,14.7031,52700.0
2009-03-12 14:40:00,17.95,18.04,17.95,18.0,40500.0,14.7113,14.785,14.7113,14.7522,40500.0
2009-03-12 14:45:00,18.0,18.14,18.0,18.13,98300.0,14.7522,14.867,14.7522,14.8588,98300.0
2009-03-12 14:50:00,18.13,18.13,18.08,18.08,46900.0,14.8588,14.8588,14.8178,14.8178,46900.0
2009-03-12 14:55:00,18.09,18.09,18.03,18.03,46000.0,14.826,14.826,14.7768,14.7768,46000.0
2009-03-12 15:00:00,18.03,18.04,17.97,17.97,48200.0,14.7768,14.785,14.7277,14.7277,48200.0
2009-03-12 15:05:00,17.97,18.08,17.96,18.08,47300.0,14.7277,14.8178,14.7195,14.8178,47300.0
2009-03-12 15:10:00,18.08,18.14,18.07,18.08,110800.0,14.8178,14.867,14.8096,14.8178,110800.0
2009-03-12 15:15:00,18.09,18.1,18.01,18.08,105300.0,14.826,14.8342,14.7604,14.8178,105300.0
2009-03-12 15:20:00,18.08,18.09,17.99,18.03,95600.0,14.8178,14.826,14.744,14.7768,95600.0
2009-03-12 15:25:00,18.02,18.06,17.98,18.01,77400.0,14.7686,14.8014,14.7359,14.7604,77400.0
2009-03-12 15:30:00,18.02,18.09,18.01,18.08,90900.0,14.7686,14.826,14.7604,14.8178,90900.0
2009-03-12 15:35:00,18.08,18.19,18.05,18.17,74200.0,14.8178,14.908,14.7932,14.8916,74200.0
2009-03-12 15:40:00,18.17,18.26,18.17,18.25,124700.0,14.8916,14.9653,14.8916,14.9571,124700.0
2009-03-12 15:45:00,18.25,18.27,18.14,18.15,257700.0,14.9571,14.9735,14.867,14.8752,257700.0
2009-03-12 15:50:00,18.15,18.19,18.11,18.16,275900.0,14.8752,14.908,14.8424,14.8834,275900.0
2009-03-12 15:55:00,18.17,18.21,18.03,18.16,394900.0,14.8916,14.9244,14.7768,14.8834,394900.0
2009-03-13 09:30:00,18.21,18.42,18.14,18.24,72600.0,14.9244,15.0965,14.867,14.9489,72600.0
2009-03-13 09:35:00,18.21,18.37,18.12,18.2,63100.0,14.9244,15.0555,14.8506,14.9162,63100.0
2009-03-13 09:40:00,18.19,18.25,18.06,18.19,73500.0,14.908,14.9571,14.8014,14.908,73500.0
2009-03-13 09:45:00,18.19,18.28,18.13,18.16,58400.0,14.908,14.9817,14.8588,14.8834,58400.0
2009-03-13 09:50:00,18.15,18.2,18.06,18.11,66200.0,14.8752,14.9162,14.8014,14.8424,66200.0
2009-03-13 09:55:00,18.12,18.12,18.01,18.12,80100.0,14.8506,14.8506,14.7604,14.8506,80100.0
2009-03-13 10:00:00,18.11,18.25,18.06,18.23,76600.0,14.8424,14.9571,14.8014,14.9407,76600.0
2009-03-13 10:05:00,18.24,18.33,18.16,18.27,102400.0,14.9489,15.0227,14.8834,14.9735,102400.0
2009-03-13 10:10:00,18.27,18.35,18.21,18.27,87300.0,14.9735,15.0391,14.9244,14.9735,87300.0
2009-03-13 10:15:00,18.26,18.27,18.13,18.19,46000.0,14.9653,14.9735,14.8588,14.908,46000.0
2009-03-13 10:20:00,18.19,18.28,18.08,18.08,55800.0,14.908,14.9817,14.8178,14.8178,55800.0
2009-03-13 10:25:00,18.07,18.1,17.93,17.98,48100.0,14.8096,14.8342,14.6949,14.7359,48100.0
2009-03-13 10:30:00,17.98,18.05,17.88,17.99,54600.0,14.7359,14.7932,14.6539,14.744,54600.0
2009-03-13 10:35:00,17.98,18.04,17.92,18.01,41700.0,14.7359,14.785,14.6867,14.7604,41700.0
2009-03-13 10:40:00,18.0,18.19,18.0,18.17,40200.0,14.7522,14.908,14.7522,14.8916,40200.0
2009-03-13 10:45:00,18.16,18.34,18.16,18.34,57200.0,14.8834,15.0309,14.8834,15.0309,57200.0
2009-03-13 10:50:00,18.34,18.35,18.15,18.17,40000.0,15.0309,15.0391,14.8752,14.8916,40000.0
2009-03-13 10:55:00,18.16,18.19,18.08,18.1,34200.0,14.8834,14.908,14.8178,14.8342,34200.0
2009-03-13 11:00:00,18.1,18.25,18.09,18.24,50200.0,14.8342,14.9571,14.826,14.9489,50200.0
2009-03-13 11:05:00,18.23,18.23,17.98,18.1,55000.0,14.9407,14.9407,14.7359,14.8342,55000.0
2009-03-13 11:10:00,18.1,18.16,18.0,18.15,26500.0,14.8342,14.8834,14.7522,14.8752,26500.0
2009-03-13 11:15:00,18.14,18.19,18.11,18.13,34300.0,14.867,14.908,14.8424,14.8588,34300.0
2009-03-13 11:20:00,18.12,18.2,18.02,18.19,28800.0,14.8506,14.9162,14.7686,14.908,28800.0
2009-03-13 11:25:00,18.19,18.19,18.03,18.06,19100.0,14.908,14.908,14.7768,14.8014,19100.0
2009-03-13 11:30:00,18.05,18.1,17.98,17.99,30800.0,14.7932,14.8342,14.7359,14.744,30800.0
2009-03-13 11:35:00,18.0,18.12,17.98,18.08,26600.0,14.7522,14.8506,14.7359,14.8178,26600.0
2009-03-13 11:40:00,18.08,18.13,18.03,18.05,31500.0,14.8178,14.8588,14.7768,14.7932,31500.0
2009-03-13 11:45:00,18.06,18.1,17.97,17.99,55500.0,14.8014,14.8342,14.7277,14.744,55500.0
2009-03-13 11:50:00,17.99,18.04,17.95,17.96,30100.0,14.744,14.785,14.7113,14.7195,30100.0
2009-03-13 11:55:00,17.94,18.03,17.94,18.01,18800.0,14.7031,14.7768,14.7031,14.7604,18800.0
2009-03-13 12:00:00,18.0,18.11,17.99,18.01,31200.0,14.7522,14.8424,14.744,14.7604,31200.0
2009-03-13 12:05:00,18.01,18.01,17.92,17.93,31900.0,14.7604,14.7604,14.6867,14.6949,31900.0
2009-03-13 12:10:00,17.93,17.93,17.85,17.9,41700.0,14.6949,14.6949,14.6293,14.6703,41700.0
2009-03-13 12:15:00,17.89,17.9,17.8,17.85,21200.0,14.6621,14.6703,14.5883,14.6293,21200.0
2009-03-13 12:20:00,17.84,17.94,17.83,17.94,23500.0,14.6211,14.7031,14.6129,14.7031,23500.0
2009-03-13 12:25:00,17.95,17.99,17.93,17.93,37600.0,14.7113,14.744,14.6949,14.6949,37600.0
2009-03-13 12:30:00,17.92,17.97,17.92,17.92,18000.0,14.6867,14.7277,14.6867,14.6867,18000.0
2009-03-13 12:35:00,17.92,17.97,17.91,17.94,22100.0,14.6867,14.7277,14.6785,14.7031,22100.0
2009-03-13 12:40:00,17.93,18.03,17.93,18.01,25100.0,14.6949,14.7768,14.6949,14.7604,25100.0
2009-03-13 12:45:00,18.02,18.12,18.01,18.05,26800.0,14.7686,14.8506,14.7604,14.7932,26800.0
2009-03-13 12:50:00,18.04,18.09,18.01,18.05,41900.0,14.785,14.826,14.7604,14.7932,41900.0
2009-03-13 12:55:00,18.05,18.08,18.0,18.05,29000.0,14.7932,14.8178,14.7522,14.7932,29000.0
2009-03-13 13:00:00,18.05,18.05,18.02,18.03,16000.0,14.7932,14.7932,14.7686,14.7768,16000.0
2009-03-13 13:05:00,18.03,18.16,18.02,18.15,38100.0,14.7768,14.8834,14.7686,14.8752,38100.0
2009-03-13 13:10:00,18.14,18.28,18.13,18.25,82500.0,14.867,14.9817,14.8588,14.9571,82500.0
2009-03-13 13:15:00,18.25,18.34,18.2,18.33,63100.0,14.9571,15.0309,14.9162,15.0227,63100.0
2009-03-13 13:20:00,18.33,18.35,18.22,18.29,43000.0,15.0227,15.0391,14.9325,14.9899,43000.0
2009-03-13 13:25:00,18.29,18.32,18.28,18.3,13100.0,14.9899,15.0145,14.9817,14.9981,13100.0
2009-03-13 13:30:00,18.31,18.31,18.23,18.25,14400.0,15.0063,15.0063,14.9407,14.9571,14400.0
2009-03-13 13:35:00,18.26,18.31,18.14,18.14,21700.0,14.9653,15.0063,14.867,14.867,21700.0
2009-03-13 13:40:00,18.15,18.16,18.12,18.14,20700.0,14.8752,14.8834,14.8506,14.867,20700.0
2009-03-13 13:45:00,18.12,18.15,18.1,18.15,15700.0,14.8506,14.8752,14.8342,14.8752,15700.0
2009-03-13 13:50:00,18.16,18.22,18.15,18.17,28000.0,14.8834,14.9325,14.8752,14.8916,28000.0
2009-03-13 13:55:00,18.16,18.24,18.15,18.2,48100.0,14.8834,14.9489,14.8752,14.9162,48100.0
2009-03-13 14:00:00,18.2,18.23,18.14,18.15,27700.0,14.9162,14.9407,14.867,14.8752,27700.0
2009-03-13 14:05:00,18.15,18.28,18.13,18.27,40000.0,14.8752,14.9817,14.8588,14.9735,40000.0
2009-03-13 14:10:00,18.26,18.26,18.2,18.22,26500.0,14.9653,14.9653,14.9162,14.9325,26500.0
2009-03-13 14:15:00,18.21,18.22,18.07,18.13,38800.0,14.9244,14.9325,14.8096,14.8588,38800.0
2009-03-13 14:20:00,18.13,18.13,18.05,18.05,41400.0,14.8588,14.8588,14.7932,14.7932,41400.0
2009-03-13 14:25:00,18.05,18.09,18.03,18.08,98700.0,14.7932,14.826,14.7768,14.8178,98700.0
2009-03-13 14:30:00,18.08,18.22,18.06,18.22,49700.0,14.8178,14.9325,14.8014,14.9325,49700.0
2009-03-13 14:35:00,18.22,18.27,18.2,18.21,35200.0,14.9325,14.9735,14.9162,14.9244,35200.0
2009-03-13 14:40:00,18.18,18.26,18.18,18.2,23600.0,14.8998,14.9653,14.8998,14.9162,23600.0
2009-03-13 14:45:00,18.21,18.35,18.2,18.28,38300.0,14.9244,15.0391,14.9162,14.9817,38300.0
2009-03-13 14:50:00,18.28,18.3,18.26,18.29,26000.0,14.9817,14.9981,14.9653,14.9899,26000.0
2009-03-13 14:55:00,18.3,18.3,18.14,18.19,47300.0,14.9981,14.9981,14.867,14.908,47300.0
2009-03-13 15:00:00,18.18,18.2,18.16,18.19,32700.0,14.8998,14.9162,14.8834,14.908,32700.0
2009-03-13 15:05:00,18.18,18.24,18.18,18.2,33800.0,14.8998,14.9489,14.8998,14.9162,33800.0
2009-03-13 15:10:00,18.21,18.22,18.16,18.16,52300.0,14.9244,14.9325,14.8834,14.8834,52300.0
2009-03-13 15:15:00,18.17,18.26,18.14,18.24,88800.0,14.8916,14.9653,14.867,14.9489,88800.0
2009-03-13 15:20:00,18.26,18.34,18.23,18.33,50300.0,14.9653,15.0309,14.9407,15.0227,50300.0
2009-03-13 15:25:00,18.34,18.39,18.29,18.35,82800.0,15.0309,15.0719,14.9899,15.0391,82800.0
2009-03-13 15:30:00,18.35,18.37,18.23,18.28,100700.0,15.0391,15.0555,14.9407,14.9817,100700.0
2009-03-13 15:35:00,18.29,18.33,18.26,18.3,93300.0,14.9899,15.0227,14.9653,14.9981,93300.0
2009-03-13 15:40:00,18.3,18.39,18.29,18.38,133900.0,14.9981,15.0719,14.9899,15.0637,133900.0
2009-03-13 15:45:00,18.38,18.39,18.17,18.17,231200.0,15.0637,15.0719,14.8916,14.8916,231200.0
2009-03-13 15:50:00,18.17,18.26,18.17,18.26,182200.0,14.8916,14.9653,14.8916,14.9653,182200.0
2009-03-13 15:55:00,18.26,18.27,18.2,18.21,222800.0,14.9653,14.9735,14.9162,14.9244,222800.0
2009-03-16 09:30:00,18.51,18.67,18.2,18.4,94500.0,15.1702,15.3014,14.9162,15.0801,94500.0
2009-03-16 09:35:00,18.39,18.51,18.1,18.4,60500.0,15.0719,15.1702,14.8342,15.0801,60500.0
2009-03-16 09:40:00,18.39,18.52,18.27,18.42,39500.0,15.0719,15.1784,14.9735,15.0965,39500.0
2009-03-16 09:45:00,18.42,18.49,18.39,18.48,29100.0,15.0965,15.1538,15.0719,15.1456,29100.0
2009-03-16 09:50:00,18.47,18.51,18.37,18.49,28300.0,15.1374,15.1702,15.0555,15.1538,28300.0
2009-03-16 09:55:00,18.49,18.58,18.38,18.43,43400.0,15.1538,15.2276,15.0637,15.1047,43400.0
2009-03-16 10:00:00,18.42,18.48,18.39,18.48,27500.0,15.0965,15.1456,15.0719,15.1456,27500.0
2009-03-16 10:05:00,18.49,18.5,18.37,18.41,33500.0,15.1538,15.162,15.0555,15.0883,33500.0
2009-03-16 10:10:00,18.41,18.41,18.24,18.3,18900.0,15.0883,15.0883,14.9489,14.9981,18900.0
2009-03-16 10:15:00,18.3,18.31,18.27,18.31,15100.0,14.9981,15.0063,14.9735,15.0063,15100.0
2009-03-16 10:20:00,18.3,18.34,18.29,18.31,12200.0,14.9981,15.0309,14.9899,15.0063,12200.0
2009-03-16 10:25:00,18.34,18.34,18.25,18.29,24000.0,15.0309,15.0309,14.9571,14.9899,24000.0
2009-03-16 10:30:00,18.3,18.45,18.3,18.4,34400.0,14.9981,15.121,14.9981,15.0801,34400.0
2009-03-16 10:35:00,18.41,18.45,18.34,18.45,35000.0,15.0883,15.121,15.0309,15.121,35000.0
2009-03-16 10:40:00,18.45,18.47,18.31,18.36,27100.0,15.121,15.1374,15.0063,15.0473,27100.0
2009-03-16 10:45:00,18.39,18.46,18.32,18.32,20600.0,15.0719,15.1292,15.0145,15.0145,20600.0
2009-03-16 10:50:00,18.33,18.38,18.3,18.32,31700.0,15.0227,15.0637,14.9981,15.0145,31700.0
2009-03-16 10:55:00,18.33,18.33,18.28,18.31,29000.0,15.0227,15.0227,14.9817,15.0063,29000.0
2009-03-16 11:00:00,18.31,18.36,18.29,18.34,15100.0,15.0063,15.0473,14.9899,15.0309,15100.0
2009-03-16 11:05:00,18.34,18.4,18.34,18.35,37100.0,15.0309,15.0801,15.0309,15.0391,37100.0
2009-03-16 11:10:00,18.33,18.42,18.32,18.38,21800.0,15.0227,15.0965,15.0145,15.0637,21800.0
2009-03-16 11:15:00,18.38,18.45,18.37,18.4,23400.0,15.0637,15.121,15.0555,15.0801,23400.0
2009-03-16 11:20:00,18.41,18.47,18.34,18.39,60200.0,15.0883,15.1374,15.0309,15.0719,60200.0
2009-03-16 11:25:00,18.4,18.45,18.36,18.41,36300.0,15.0801,15.121,15.0473,15.0883,36300.0
2009-03-16 11:30:00,18.42,18.47,18.39,18.47,22600.0,15.0965,15.1374,15.0719,15.1374,22600.0
2009-03-16 11:35:00,18.47,18.49,18.37,18.39,26900.0,15.1374,15.1538,15.0555,15.0719,26900.0
2009-03-16 11:40:00,18.39,18.45,18.39,18.41,25200.0,15.0719,15.121,15.0719,15.0883,25200.0
2009-03-16 11:45:00,18.41,18.49,18.41,18.46,21500.0,15.0883,15.1538,15.0883,15.1292,21500.0
2009-03-16 11:50:00,18.46,18.48,18.4,18.43,29300.0,15.1292,15.1456,15.0801,15.1047,29300.0
2009-03-16 11:55:00,18.44,18.49,18.43,18.47,21800.0,15.1129,15.1538,15.1047,15.1374,21800.0
2009-03-16 12:00:00,18.46,18.46,18.38,18.38,12100.0,15.1292,15.1292,15.0637,15.0637,12100.0
2009-03-16 12:05:00,18.37,18.46,18.37,18.42,27300.0,15.0555,15.1292,15.0555,15.0965,27300.0
2009-03-16 12:10:00,18.42,18.48,18.4,18.48,24800.0,15.0965,15.1456,15.0801,15.1456,24800.0
2009-03-16 12:15:00,18.48,18.48,18.41,18.44,17700.0,15.1456,15.1456,15.0883,15.1129,17700.0
2009-03-16 12:20:00,18.44,18.53,18.43,18.52,33700.0,15.1129,15.1866,15.1047,15.1784,33700.0
2009-03-16 12:25:00,18.51,18.55,18.47,18.55,20700.0,15.1702,15.203,15.1374,15.203,20700.0
2009-03-16 12:30:00,18.55,18.62,18.5,18.58,32000.0,15.203,15.2604,15.162,15.2276,32000.0
2009-03-16 12:35:00,18.58,18.65,18.56,18.62,32000.0,15.2276,15.285,15.2112,15.2604,32000.0
2009-03-16 12:40:00,18.62,18.66,18.62,18.65,22000.0,15.2604,15.2932,15.2604,15.285,22000.0
2009-03-16 12:45:00,18.65,18.72,18.64,18.72,44100.0,15.285,15.3423,15.2768,15.3423,44100.0
2009-03-16 12:50:00,18.72,18.79,18.7,18.78,54900.0,15.3423,15.3997,15.3259,15.3915,54900.0
2009-03-16 12:55:00,18.78,18.83,18.72,18.82,47000.0,15.3915,15.4325,15.3423,15.4243,47000.0
2009-03-16 13:00:00,18.82,18.83,18.68,18.68,101500.0,15.4243,15.4325,15.3095,15.3095,101500.0
2009-03-16 13:05:00,18.69,18.69,18.61,18.63,63400.0,15.3177,15.3177,15.2522,15.2686,63400.0
2009-03-16 13:10:00,18.63,18.71,18.62,18.66,38300.0,15.2686,15.3341,15.2604,15.2932,38300.0
2009-03-16 13:15:00,18.65,18.69,18.63,18.68,56900.0,15.285,15.3177,15.2686,15.3095,56900.0
2009-03-16 13:20:00,18.68,18.73,18.65,18.68,68300.0,15.3095,15.3505,15.285,15.3095,68300.0
2009-03-16 13:25:00,18.68,18.71,18.59,18.71,57500.0,15.3095,15.3341,15.2358,15.3341,57500.0
2009-03-16 13:30:00,18.72,18.76,18.71,18.75,60300.0,15.3423,15.3751,15.3341,15.3669,60300.0
2009-03-16 13:35:00,18.75,18.81,18.74,18.79,35400.0,15.3669,15.4161,15.3587,15.3997,35400.0
2009-03-16 13:40:00,18.79,18.85,18.77,18.85,39100.0,15.3997,15.4489,15.3833,15.4489,39100.0
2009-03-16 13:45:00,18.85,18.88,18.8,18.8,38400.0,15.4489,15.4735,15.4079,15.4079,38400.0
2009-03-16 13:50:00,18.81,18.81,18.7,18.7,31200.0,15.4161,15.4161,15.3259,15.3259,31200.0
2009-03-16 13:55:00,18.7,18.72,18.61,18.72,63100.0,15.3259,15.3423,15.2522,15.3423,63100.0
2009-03-16 14:00:00,18.71,18.71,18.63,18.65,28300.0,15.3341,15.3341,15.2686,15.285,28300.0
2009-03-16 14:05:00,18.66,18.66,18.55,18.66,131600.0,15.2932,15.2932,15.203,15.2932,131600.0
2009-03-16 14:10:00,18.66,18.73,18.65,18.7,36900.0,15.2932,15.3505,15.285,15.3259,36900.0
2009-03-16 14:15:00,18.7,18.71,18.65,18.7,39300.0,15.3259,15.3341,15.285,15.3259,39300.0
2009-03-16 14:20:00,18.7,18.7,18.6,18.66,60100.0,15.3259,15.3259,15.244,15.2932,60100.0
2009-03-16 14:25:00,18.67,18.74,18.64,18.73,44800.0,15.3014,15.3587,15.2768,15.3505,44800.0
2009-03-16 14:30:00,18.73,18.74,18.54,18.61,99700.0,15.3505,15.3587,15.1948,15.2522,99700.0
2009-03-16 14:35:00,18.61,18.64,18.53,18.59,58700.0,15.2522,15.2768,15.1866,15.2358,58700.0
2009-03-16 14:40:00,18.6,18.73,18.6,18.7,89600.0,15.244,15.3505,15.244,15.3259,89600.0
2009-03-16 14:45:00,18.69,18.8,18.65,18.77,107800.0,15.3177,15.4079,15.285,15.3833,107800.0
2009-03-16 14:50:00,18.78,18.8,18.6,18.65,58100.0,15.3915,15.4079,15.244,15.285,58100.0
2009-03-16 14:55:00,18.65,18.65,18.46,18.48,71100.0,15.285,15.285,15.1292,15.1456,71100.0
2009-03-16 15:00:00,18.49,18.54,18.37,18.42,164100.0,15.1538,15.1948,15.0555,15.0965,164100.0
2009-03-16 15:05:00,18.42,18.44,18.33,18.37,70100.0,15.0965,15.1129,15.0227,15.0555,70100.0
2009-03-16 15:10:00,18.37,18.41,18.31,18.4,59300.0,15.0555,15.0883,15.0063,15.0801,59300.0
2009-03-16 15:15:00,18.4,18.4,18.26,18.28,45500.0,15.0801,15.0801,14.9653,14.9817,45500.0
2009-03-16 15:20:00,18.28,18.28,18.04,18.09,99400.0,14.9817,14.9817,14.785,14.826,99400.0
2009-03-16 15:25:00,18.09,18.27,18.09,18.27,96300.0,14.826,14.9735,14.826,14.9735,96300.0
2009-03-16 15:30:00,18.29,18.33,18.26,18.32,66200.0,14.9899,15.0227,14.9653,15.0145,66200.0
2009-03-16 15:35:00,18.32,18.33,18.15,18.16,63400.0,15.0145,15.0227,14.8752,14.8834,63400.0
2009-03-16 15:40:00,18.17,18.25,18.14,18.22,99100.0,14.8916,14.9571,14.867,14.9325,99100.0
2009-03-16 15:45:00,18.21,18.32,18.2,18.27,94300.0,14.9244,15.0145,14.9162,14.9735,94300.0
2009-03-16 15:50:00,18.28,18.29,18.17,18.19,115200.0,14.9817,14.9899,14.8916,14.908,115200.0
2009-03-16 15:55:00,18.19,18.22,17.98,18.04,287600.0,14.908,14.9325,14.7359,14.785,287600.0
2009-03-17 09:30:00,18.05,18.11,17.95,18.08,34900.0,14.7932,14.8424,14.7113,14.8178,34900.0
2009-03-17 09:35:00,18.07,18.07,17.88,17.88,51800.0,14.8096,14.8096,14.6539,14.6539,51800.0
2009-03-17 09:40:00,17.88,17.94,17.79,17.83,60700.0,14.6539,14.7031,14.5801,14.6129,60700.0
2009-03-17 09:45:00,17.82,17.87,17.75,17.85,74800.0,14.6047,14.6457,14.5473,14.6293,74800.0
2009-03-17 09:50:00,17.85,18.01,17.84,17.99,94500.0,14.6293,14.7604,14.6211,14.744,94500.0
2009-03-17 09:55:00,18.0,18.01,17.93,17.93,53200.0,14.7522,14.7604,14.6949,14.6949,53200.0
2009-03-17 10:00:00,17.92,18.11,17.92,18.04,132600.0,14.6867,14.8424,14.6867,14.785,132600.0
2009-03-17 10:05:00,18.04,18.05,17.92,18.02,80700.0,14.785,14.7932,14.6867,14.7686,80700.0
2009-03-17 10:10:00,18.01,18.07,17.95,18.02,68400.0,14.7604,14.8096,14.7113,14.7686,68400.0
2009-03-17 10:15:00,18.03,18.15,18.03,18.06,47000.0,14.7768,14.8752,14.7768,14.8014,47000.0
2009-03-17 10:20:00,18.07,18.2,18.06,18.2,66900.0,14.8096,14.9162,14.8014,14.9162,66900.0
2009-03-17 10:25:00,18.19,18.23,18.03,18.03,44400.0,14.908,14.9407,14.7768,14.7768,44400.0
2009-03-17 10:30:00,18.01,18.09,17.99,18.06,25300.0,14.7604,14.826,14.744,14.8014,25300.0
2009-03-17 10:35:00,18.05,18.2,18.03,18.19,37600.0,14.7932,14.9162,14.7768,14.908,37600.0
2009-03-17 10:40:00,18.2,18.22,18.08,18.17,49200.0,14.9162,14.9325,14.8178,14.8916,49200.0
2009-03-17 10:45:00,18.17,18.41,18.15,18.32,43800.0,14.8916,15.0883,14.8752,15.0145,43800.0
2009-03-17 10:50:00,18.32,18.32,18.2,18.27,33100.0,15.0145,15.0145,14.9162,14.9735,33100.0
2009-03-17 10:55:00,18.28,18.33,18.22,18.23,20400.0,14.9817,15.0227,14.9325,14.9407,20400.0
2009-03-17 11:00:00,18.22,18.23,18.05,18.08,50600.0,14.9325,14.9407,14.7932,14.8178,50600.0
2009-03-17 11:05:00,18.08,18.31,18.08,18.21,110000.0,14.8178,15.0063,14.8178,14.9244,110000.0
2009-03-17 11:10:00,18.21,18.21,18.11,18.12,39900.0,14.9244,14.9244,14.8424,14.8506,39900.0
2009-03-17 11:15:00,18.12,18.13,18.07,18.1,20700.0,14.8506,14.8588,14.8096,14.8342,20700.0
2009-03-17 11:20:00,18.1,18.2,18.1,18.15,25100.0,14.8342,14.9162,14.8342,14.8752,25100.0
2009-03-17 11:25:00,18.15,18.2,18.13,18.19,22700.0,14.8752,14.9162,14.8588,14.908,22700.0
2009-03-17 11:30:00,18.18,18.19,18.1,18.12,16800.0,14.8998,14.908,14.8342,14.8506,16800.0
2009-03-17 11:35:00,18.13,18.21,18.13,18.2,21100.0,14.8588,14.9244,14.8588,14.9162,21100.0
2009-03-17 11:40:00,18.2,18.3,18.17,18.28,31700.0,14.9162,14.9981,14.8916,14.9817,31700.0
2009-03-17 11:45:00,18.28,18.29,18.25,18.26,18400.0,14.9817,14.9899,14.9571,14.9653,18400.0
2009-03-17 11:50:00,18.27,18.31,18.25,18.3,20700.0,14.9735,15.0063,14.9571,14.9981,20700.0
2009-03-17 11:55:00,18.3,18.35,18.29,18.34,12500.0,14.9981,15.0391,14.9899,15.0309,12500.0
2009-03-17 12:00:00,18.33,18.37,18.33,18.34,11800.0,15.0227,15.0555,15.0227,15.0309,11800.0
2009-03-17 12:05:00,18.33,18.36,18.29,18.3,33800.0,15.0227,15.0473,14.9899,14.9981,33800.0
2009-03-17 12:10:00,18.3,18.3,18.25,18.29,16000.0,14.9981,14.9981,14.9571,14.9899,16000.0
2009-03-17 12:15:00,18.29,18.31,18.27,18.3,13000.0,14.9899,15.0063,14.9735,14.9981,13000.0
2009-03-17 12:20:00,18.31,18.35,18.28,18.29,29100.0,15.0063,15.0391,14.9817,14.9899,29100.0
2009-03-17 12:25:00,18.29,18.36,18.24,18.25,55400.0,14.9899,15.0473,14.9489,14.9571,55400.0
2009-03-17 12:30:00,18.24,18.3,18.23,18.3,28900.0,14.9489,14.9981,14.9407,14.9981,28900.0
2009-03-17 12:35:00,18.3,18.48,18.3,18.48,35100.0,14.9981,15.1456,14.9981,15.1456,35100.0
2009-03-17 12:40:00,18.48,18.56,18.47,18.51,23500.0,15.1456,15.2112,15.1374,15.1702,23500.0
2009-03-17 12:45:00,18.52,18.55,18.48,18.48,33900.0,15.1784,15.203,15.1456,15.1456,33900.0
2009-03-17 12:50:00,18.49,18.49,18.42,18.43,26200.0,15.1538,15.1538,15.0965,15.1047,26200.0
2009-03-17 12:55:00,18.44,18.44,18.36,18.36,23200.0,15.1129,15.1129,15.0473,15.0473,23200.0
2009-03-17 13:00:00,18.36,18.37,18.33,18.33,22500.0,15.0473,15.0555,15.0227,15.0227,22500.0
2009-03-17 13:05:00,18.33,18.34,18.3,18.31,15100.0,15.0227,15.0309,14.9981,15.0063,15100.0
2009-03-17 13:10:00,18.31,18.35,18.3,18.33,26800.0,15.0063,15.0391,14.9981,15.0227,26800.0
2009-03-17 13:15:00,18.34,18.48,18.34,18.41,28700.0,15.0309,15.1456,15.0309,15.0883,28700.0
2009-03-17 13:20:00,18.41,18.51,18.4,18.51,18100.0,15.0883,15.1702,15.0801,15.1702,18100.0
2009-03-17 13:25:00,18.52,18.52,18.39,18.39,25500.0,15.1784,15.1784,15.0719,15.0719,25500.0
2009-03-17 13:30:00,18.4,18.53,18.39,18.53,54600.0,15.0801,15.1866,15.0719,15.1866,54600.0
2009-03-17 13:35:00,18.53,18.53,18.47,18.47,7500.0,15.1866,15.1866,15.1374,15.1374,7500.0
2009-03-17 13:40:00,18.47,18.47,18.38,18.38,16400.0,15.1374,15.1374,15.0637,15.0637,16400.0
2009-03-17 13:45:00,18.38,18.39,18.35,18.35,11500.0,15.0637,15.0719,15.0391,15.0391,11500.0
2009-03-17 13:50:00,18.35,18.4,18.34,18.36,50300.0,15.0391,15.0801,15.0309,15.0473,50300.0
2009-03-17 13:55:00,18.35,18.38,18.29,18.32,37200.0,15.0391,15.0637,14.9899,15.0145,37200.0
2009-03-17 14:00:00,18.31,18.32,18.22,18.23,23700.0,15.0063,15.0145,14.9325,14.9407,23700.0
2009-03-17 14:05:00,18.22,18.28,18.22,18.27,20600.0,14.9325,14.9817,14.9325,14.9735,20600.0
2009-03-17 14:10:00,18.27,18.37,18.25,18.34,25600.0,14.9735,15.0555,14.9571,15.0309,25600.0
2009-03-17 14:15:00,18.34,18.34,18.3,18.32,23000.0,15.0309,15.0309,14.9981,15.0145,23000.0
2009-03-17 14:20:00,18.31,18.37,18.3,18.37,22700.0,15.0063,15.0555,14.9981,15.0555,22700.0
2009-03-17 14:25:00,18.37,18.37,18.24,18.25,37600.0,15.0555,15.0555,14.9489,14.9571,37600.0
2009-03-17 14:30:00,18.25,18.29,18.23,18.27,21300.0,14.9571,14.9899,14.9407,14.9735,21300.0
2009-03-17 14:35:00,18.26,18.37,18.24,18.37,25100.0,14.9653,15.0555,14.9489,15.0555,25100.0
2009-03-17 14:40:00,18.37,18.46,18.37,18.4,26800.0,15.0555,15.1292,15.0555,15.0801,26800.0
2009-03-17 14:45:00,18.4,18.46,18.37,18.46,21100.0,15.0801,15.1292,15.0555,15.1292,21100.0
2009-03-17 14:50:00,18.47,18.5,18.44,18.49,41700.0,15.1374,15.162,15.1129,15.1538,41700.0
2009-03-17 14:55:00,18.5,18.5,18.42,18.43,54600.0,15.162,15.162,15.0965,15.1047,54600.0
2009-03-17 15:00:00,18.42,18.5,18.4,18.49,35400.0,15.0965,15.162,15.0801,15.1538,35400.0
2009-03-17 15:05:00,18.5,18.65,18.49,18.65,96900.0,15.162,15.285,15.1538,15.285,96900.0
2009-03-17 15:10:00,18.65,18.65,18.58,18.61,30000.0,15.285,15.285,15.2276,15.2522,30000.0
2009-03-17 15:15:00,18.61,18.67,18.58,18.66,102700.0,15.2522,15.3014,15.2276,15.2932,102700.0
2009-03-17 15:20:00,18.65,18.67,18.62,18.64,47100.0,15.285,15.3014,15.2604,15.2768,47100.0
2009-03-17 15:25:00,18.63,18.64,18.55,18.56,30800.0,15.2686,15.2768,15.203,15.2112,30800.0
2009-03-17 15:30:00,18.56,18.58,18.48,18.51,109000.0,15.2112,15.2276,15.1456,15.1702,109000.0
2009-03-17 15:35:00,18.51,18.55,18.5,18.55,117000.0,15.1702,15.203,15.162,15.203,117000.0
2009-03-17 15:40:00,18.55,18.72,18.55,18.69,121000.0,15.203,15.3423,15.203,15.3177,121000.0
2009-03-17 15:45:00,18.71,18.75,18.66,18.7,121500.0,15.3341,15.3669,15.2932,15.3259,121500.0
2009-03-17 15:50:00,18.7,18.79,18.7,18.77,156100.0,15.3259,15.3997,15.3259,15.3833,156100.0
2009-03-17 15:55:00,18.77,18.86,18.72,18.84,367100.0,15.3833,15.4571,15.3423,15.4407,367100.0
2009-03-18 09:30:00,18.77,18.83,18.41,18.6,44400.0,15.3833,15.4325,15.0883,15.244,44400.0
2009-03-18 09:35:00,18.6,18.74,18.55,18.69,24600.0,15.244,15.3587,15.203,15.3177,24600.0
2009-03-18 09:40:00,18.71,18.8,18.62,18.79,26000.0,15.3341,15.4079,15.2604,15.3997,26000.0
2009-03-18 09:45:00,18.79,18.84,18.65,18.68,41000.0,15.3997,15.4407,15.285,15.3095,41000.0
2009-03-18 09:50:00,18.68,18.75,18.66,18.67,47300.0,15.3095,15.3669,15.2932,15.3014,47300.0
2009-03-18 09:55:00,18.66,18.77,18.65,18.76,27200.0,15.2932,15.3833,15.285,15.3751,27200.0
2009-03-18 10:00:00,18.76,18.83,18.74,18.83,49300.0,15.3751,15.4325,15.3587,15.4325,49300.0
2009-03-18 10:05:00,18.82,18.86,18.66,18.69,54400.0,15.4243,15.4571,15.2932,15.3177,54400.0
2009-03-18 10:10:00,18.69,18.69,18.62,18.66,16600.0,15.3177,15.3177,15.2604,15.2932,16600.0
2009-03-18 10:15:00,18.66,18.74,18.64,18.66,30200.0,15.2932,15.3587,15.2768,15.2932,30200.0
2009-03-18 10:20:00,18.67,18.67,18.57,18.61,17800.0,15.3014,15.3014,15.2194,15.2522,17800.0
2009-03-18 10:25:00,18.6,18.62,18.56,18.56,27100.0,15.244,15.2604,15.2112,15.2112,27100.0
2009-03-18 10:30:00,18.56,18.59,18.39,18.4,31700.0,15.2112,15.2358,15.0719,15.0801,31700.0
2009-03-18 10:35:00,18.39,18.47,18.35,18.46,30300.0,15.0719,15.1374,15.0391,15.1292,30300.0
2009-03-18 10:40:00,18.45,18.5,18.39,18.46,28000.0,15.121,15.162,15.0719,15.1292,28000.0
2009-03-18 10:45:00,18.46,18.55,18.42,18.5,21600.0,15.1292,15.203,15.0965,15.162,21600.0
2009-03-18 10:50:00,18.51,18.54,18.47,18.53,19600.0,15.1702,15.1948,15.1374,15.1866,19600.0
2009-03-18 10:55:00,18.53,18.7,18.53,18.65,29600.0,15.1866,15.3259,15.1866,15.285,29600.0
2009-03-18 11:00:00,18.66,18.67,18.6,18.62,19800.0,15.2932,15.3014,15.244,15.2604,19800.0
2009-03-18 11:05:00,18.63,18.69,18.56,18.57,34500.0,15.2686,15.3177,15.2112,15.2194,34500.0
2009-03-18 11:10:00,18.57,18.58,18.48,18.49,23500.0,15.2194,15.2276,15.1456,15.1538,23500.0
2009-03-18 11:15:00,18.5,18.51,18.42,18.44,10000.0,15.162,15.1702,15.0965,15.1129,10000.0
2009-03-18 11:20:00,18.44,18.48,18.4,18.42,17200.0,15.1129,15.1456,15.0801,15.0965,17200.0
2009-03-18 11:25:00,18.42,18.44,18.39,18.43,15900.0,15.0965,15.1129,15.0719,15.1047,15900.0
2009-03-18 11:30:00,18.42,18.5,18.41,18.46,18000.0,15.0965,15.162,15.0883,15.1292,18000.0
2009-03-18 11:35:00,18.47,18.51,18.36,18.37,29400.0,15.1374,15.1702,15.0473,15.0555,29400.0
2009-03-18 11:40:00,18.37,18.47,18.35,18.44,15100.0,15.0555,15.1374,15.0391,15.1129,15100.0
2009-03-18 11:45:00,18.44,18.49,18.44,18.45,10700.0,15.1129,15.1538,15.1129,15.121,10700.0
2009-03-18 11:50:00,18.45,18.5,18.45,18.49,22100.0,15.121,15.162,15.121,15.1538,22100.0
2009-03-18 11:55:00,18.48,18.52,18.47,18.51,23200.0,15.1456,15.1784,15.1374,15.1702,23200.0
2009-03-18 12:00:00,18.51,18.65,18.51,18.63,30300.0,15.1702,15.285,15.1702,15.2686,30300.0
2009-03-18 12:05:00,18.63,18.66,18.62,18.66,19100.0,15.2686,15.2932,15.2604,15.2932,19100.0
2009-03-18 12:10:00,18.67,18.71,18.64,18.66,17900.0,15.3014,15.3341,15.2768,15.2932,17900.0
2009-03-18 12:15:00,18.67,18.79,18.66,18.76,18200.0,15.3014,15.3997,15.2932,15.3751,18200.0
2009-03-18 12:20:00,18.76,18.78,18.71,18.73,16800.0,15.3751,15.3915,15.3341,15.3505,16800.0
2009-03-18 12:25:00,18.73,18.74,18.63,18.65,64200.0,15.3505,15.3587,15.2686,15.285,64200.0
2009-03-18 12:30:00,18.65,18.66,18.57,18.59,37900.0,15.285,15.2932,15.2194,15.2358,37900.0
2009-03-18 12:35:00,18.59,18.66,18.58,18.64,30000.0,15.2358,15.2932,15.2276,15.2768,30000.0
2009-03-18 12:40:00,18.63,18.74,18.63,18.72,13400.0,15.2686,15.3587,15.2686,15.3423,13400.0
2009-03-18 12:45:00,18.73,18.77,18.7,18.7,17600.0,15.3505,15.3833,15.3259,15.3259,17600.0
2009-03-18 12:50:00,18.7,18.7,18.59,18.67,25100.0,15.3259,15.3259,15.2358,15.3014,25100.0
2009-03-18 12:55:00,18.67,18.78,18.67,18.74,29200.0,15.3014,15.3915,15.3014,15.3587,29200.0
2009-03-18 13:00:00,18.74,18.8,18.72,18.79,28500.0,15.3587,15.4079,15.3423,15.3997,28500.0
2009-03-18 13:05:00,18.79,18.83,18.78,18.8,31800.0,15.3997,15.4325,15.3915,15.4079,31800.0
2009-03-18 13:10:00,18.78,18.83,18.73,18.8,70100.0,15.3915,15.4325,15.3505,15.4079,70100.0
2009-03-18 13:15:00,18.8,18.8,18.7,18.71,40400.0,15.4079,15.4079,15.3259,15.3341,40400.0
2009-03-18 13:20:00,18.72,18.8,18.72,18.77,14700.0,15.3423,15.4079,15.3423,15.3833,14700.0
2009-03-18 13:25:00,18.76,18.81,18.76,18.79,15800.0,15.3751,15.4161,15.3751,15.3997,15800.0
2009-03-18 13:30:00,18.79,18.86,18.79,18.86,31300.0,15.3997,15.4571,15.3997,15.4571,31300.0
2009-03-18 13:35:00,18.86,18.89,18.85,18.85,17600.0,15.4571,15.4817,15.4489,15.4489,17600.0
2009-03-18 13:40:00,18.85,18.92,18.85,18.92,21200.0,15.4489,15.5062,15.4489,15.5062,21200.0
2009-03-18 13:45:00,18.92,18.99,18.91,18.94,40100.0,15.5062,15.5636,15.498,15.5226,40100.0
2009-03-18 13:50:00,18.94,19.02,18.89,18.89,48900.0,15.5226,15.5882,15.4817,15.4817,48900.0
2009-03-18 13:55:00,18.89,18.93,18.87,18.91,27400.0,15.4817,15.5144,15.4653,15.498,27400.0
2009-03-18 14:00:00,18.91,18.93,18.81,18.85,29100.0,15.498,15.5144,15.4161,15.4489,29100.0
2009-03-18 14:05:00,18.85,18.91,18.85,18.91,20700.0,15.4489,15.498,15.4489,15.498,20700.0
2009-03-18 14:10:00,18.91,18.96,18.88,18.93,16600.0,15.498,15.539,15.4735,15.5144,16600.0
2009-03-18 14:15:00,18.95,19.36,18.92,19.13,87000.0,15.5308,15.8669,15.5062,15.6784,87000.0
2009-03-18 14:20:00,19.12,19.6,19.09,19.56,108300.0,15.6702,16.0636,15.6456,16.0308,108300.0
2009-03-18 14:25:00,19.56,19.58,19.16,19.23,138300.0,16.0308,16.0472,15.7029,15.7603,138300.0
2009-03-18 14:30:00,19.2,19.37,19.11,19.13,77500.0,15.7357,15.8751,15.662,15.6784,77500.0
2009-03-18 14:35:00,19.12,19.4,19.12,19.35,75500.0,15.6702,15.8996,15.6702,15.8587,75500.0
2009-03-18 14:40:00,19.35,19.54,19.28,19.54,66200.0,15.8587,16.0144,15.8013,16.0144,66200.0
2009-03-18 14:45:00,19.55,19.66,19.4,19.64,114400.0,16.0226,16.1127,15.8996,16.0963,114400.0
2009-03-18 14:50:00,19.63,19.71,19.58,19.61,84700.0,16.0881,16.1537,16.0472,16.0717,84700.0
2009-03-18 14:55:00,19.62,19.75,19.56,19.57,52500.0,16.0799,16.1865,16.0308,16.039,52500.0
2009-03-18 15:00:00,19.57,19.59,19.5,19.56,91800.0,16.039,16.0554,15.9816,16.0308,91800.0
2009-03-18 15:05:00,19.55,19.66,19.5,19.63,98500.0,16.0226,16.1127,15.9816,16.0881,98500.0
2009-03-18 15:10:00,19.63,19.69,19.52,19.57,67200.0,16.0881,16.1373,15.998,16.039,67200.0
2009-03-18 15:15:00,19.58,19.69,19.43,19.46,108500.0,16.0472,16.1373,15.9242,15.9488,108500.0
2009-03-18 15:20:00,19.45,19.45,19.25,19.31,164800.0,15.9406,15.9406,15.7767,15.8259,164800.0
2009-03-18 15:25:00,19.32,19.49,19.3,19.45,120100.0,15.8341,15.9734,15.8177,15.9406,120100.0
2009-03-18 15:30:00,19.46,19.48,19.28,19.39,130900.0,15.9488,15.9652,15.8013,15.8914,130900.0
2009-03-18 15:35:00,19.39,19.46,19.27,19.32,155000.0,15.8914,15.9488,15.7931,15.8341,155000.0
2009-03-18 15:40:00,19.31,19.55,19.31,19.54,167600.0,15.8259,16.0226,15.8259,16.0144,167600.0
2009-03-18 15:45:00,19.54,19.55,19.42,19.54,146600.0,16.0144,16.0226,15.916,16.0144,146600.0
2009-03-18 15:50:00,19.54,19.7,19.53,19.7,169100.0,16.0144,16.1455,16.0062,16.1455,169100.0
2009-03-18 15:55:00,19.7,19.73,19.64,19.64,348100.0,16.1455,16.1701,16.0963,16.0963,348100.0
2009-03-19 09:30:00,20.04,20.04,19.47,19.71,73900.0,16.4242,16.4242,15.957,16.1537,73900.0
2009-03-19 09:35:00,19.68,19.88,19.5,19.7,49700.0,16.1291,16.293,15.9816,16.1455,49700.0
2009-03-19 09:40:00,19.72,19.82,19.68,19.71,40300.0,16.1619,16.2439,16.1291,16.1537,40300.0
2009-03-19 09:45:00,19.71,19.95,19.66,19.9,42500.0,16.1537,16.3504,16.1127,16.3094,42500.0
2009-03-19 09:50:00,19.89,19.89,19.59,19.65,60800.0,16.3012,16.3012,16.0554,16.1045,60800.0
2009-03-19 09:55:00,19.65,19.7,19.59,19.63,130300.0,16.1045,16.1455,16.0554,16.0881,130300.0
2009-03-19 10:00:00,19.64,19.71,19.59,19.62,70100.0,16.0963,16.1537,16.0554,16.0799,70100.0
2009-03-19 10:05:00,19.62,19.62,19.45,19.46,38000.0,16.0799,16.0799,15.9406,15.9488,38000.0
2009-03-19 10:10:00,19.45,19.72,19.41,19.68,65200.0,15.9406,16.1619,15.9078,16.1291,65200.0
2009-03-19 10:15:00,19.68,19.79,19.61,19.67,36300.0,16.1291,16.2193,16.0717,16.1209,36300.0
2009-03-19 10:20:00,19.67,19.77,19.64,19.76,33100.0,16.1209,16.2029,16.0963,16.1947,33100.0
2009-03-19 10:25:00,19.75,19.75,19.64,19.65,24800.0,16.1865,16.1865,16.0963,16.1045,24800.0
2009-03-19 10:30:00,19.65,19.76,19.64,19.74,26000.0,16.1045,16.1947,16.0963,16.1783,26000.0
2009-03-19 10:35:00,19.73,19.76,19.69,19.72,27400.0,16.1701,16.1947,16.1373,16.1619,27400.0
2009-03-19 10:40:00,19.72,19.84,19.72,19.75,38900.0,16.1619,16.2602,16.1619,16.1865,38900.0
2009-03-19 10:45:00,19.75,19.75,19.64,19.65,24800.0,16.1865,16.1865,16.0963,16.1045,24800.0
2009-03-19 10:50:00,19.65,19.65,19.52,19.53,37800.0,16.1045,16.1045,15.998,16.0062,37800.0
2009-03-19 10:55:00,19.52,19.6,19.48,19.53,43800.0,15.998,16.0636,15.9652,16.0062,43800.0
2009-03-19 11:00:00,19.54,19.6,19.46,19.46,54300.0,16.0144,16.0636,15.9488,15.9488,54300.0
2009-03-19 11:05:00,19.47,19.55,19.46,19.48,32600.0,15.957,16.0226,15.9488,15.9652,32600.0
2009-03-19 11:10:00,19.49,19.49,19.4,19.43,29200.0,15.9734,15.9734,15.8996,15.9242,29200.0
2009-03-19 11:15:00,19.43,19.52,19.39,19.46,38300.0,15.9242,15.998,15.8914,15.9488,38300.0
2009-03-19 11:20:00,19.47,19.5,19.42,19.46,35700.0,15.957,15.9816,15.916,15.9488,35700.0
2009-03-19 11:25:00,19.46,19.49,19.38,19.39,34800.0,15.9488,15.9734,15.8832,15.8914,34800.0
2009-03-19 11:30:00,19.39,19.43,19.34,19.36,45300.0,15.8914,15.9242,15.8505,15.8669,45300.0
2009-03-19 11:35:00,19.36,19.41,19.35,19.38,32000.0,15.8669,15.9078,15.8587,15.8832,32000.0
2009-03-19 11:40:00,19.37,19.38,19.33,19.37,32600.0,15.8751,15.8832,15.8423,15.8751,32600.0
2009-03-19 11:45:00,19.36,19.37,19.28,19.36,37300.0,15.8669,15.8751,15.8013,15.8669,37300.0
2009-03-19 11:50:00,19.35,19.36,19.28,19.32,38600.0,15.8587,15.8669,15.8013,15.8341,38600.0
2009-03-19 11:55:00,19.32,19.43,19.27,19.39,41000.0,15.8341,15.9242,15.7931,15.8914,41000.0
2009-03-19 12:00:00,19.38,19.41,19.34,19.4,44200.0,15.8832,15.9078,15.8505,15.8996,44200.0
2009-03-19 12:05:00,19.4,19.4,19.34,19.39,35300.0,15.8996,15.8996,15.8505,15.8914,35300.0
2009-03-19 12:10:00,19.39,19.43,19.37,19.38,42900.0,15.8914,15.9242,15.8751,15.8832,42900.0
2009-03-19 12:15:00,19.38,19.39,19.35,19.37,46600.0,15.8832,15.8914,15.8587,15.8751,46600.0
2009-03-19 12:20:00,19.36,19.43,19.35,19.42,33600.0,15.8669,15.9242,15.8587,15.916,33600.0
2009-03-19 12:25:00,19.41,19.42,19.36,19.41,28000.0,15.9078,15.916,15.8669,15.9078,28000.0
2009-03-19 12:30:00,19.41,19.42,19.38,19.41,19000.0,15.9078,15.916,15.8832,15.9078,19000.0
2009-03-19 12:35:00,19.41,19.42,19.31,19.33,18200.0,15.9078,15.916,15.8259,15.8423,18200.0
2009-03-19 12:40:00,19.33,19.33,19.3,19.32,16800.0,15.8423,15.8423,15.8177,15.8341,16800.0
2009-03-19 12:45:00,19.31,19.45,19.31,19.39,33700.0,15.8259,15.9406,15.8259,15.8914,33700.0
2009-03-19 12:50:00,19.39,19.39,19.28,19.33,23100.0,15.8914,15.8914,15.8013,15.8423,23100.0
2009-03-19 12:55:00,19.33,19.38,19.25,19.25,28500.0,15.8423,15.8832,15.7767,15.7767,28500.0
2009-03-19 13:00:00,19.26,19.32,19.25,19.27,30400.0,15.7849,15.8341,15.7767,15.7931,30400.0
2009-03-19 13:05:00,19.28,19.3,19.2,19.21,26000.0,15.8013,15.8177,15.7357,15.7439,26000.0
2009-03-19 13:10:00,19.21,19.3,19.2,19.29,34500.0,15.7439,15.8177,15.7357,15.8095,34500.0
2009-03-19 13:15:00,19.28,19.31,19.25,19.3,19700.0,15.8013,15.8259,15.7767,15.8177,19700.0
2009-03-19 13:20:00,19.29,19.4,19.28,19.38,24800.0,15.8095,15.8996,15.8013,15.8832,24800.0
2009-03-19 13:25:00,19.38,19.4,19.36,19.37,52000.0,15.8832,15.8996,15.8669,15.8751,52000.0
2009-03-19 13:30:00,19.38,19.43,19.35,19.35,38500.0,15.8832,15.9242,15.8587,15.8587,38500.0
2009-03-19 13:35:00,19.34,19.34,19.26,19.28,31100.0,15.8505,15.8505,15.7849,15.8013,31100.0
2009-03-19 13:40:00,19.28,19.31,19.27,19.29,17400.0,15.8013,15.8259,15.7931,15.8095,17400.0
2009-03-19 13:45:00,19.28,19.43,19.28,19.41,35700.0,15.8013,15.9242,15.8013,15.9078,35700.0
2009-03-19 13:50:00,19.4,19.41,19.32,19.35,34200.0,15.8996,15.9078,15.8341,15.8587,34200.0
2009-03-19 13:55:00,19.35,19.38,19.33,19.33,19200.0,15.8587,15.8832,15.8423,15.8423,19200.0
2009-03-19 14:00:00,19.34,19.46,19.34,19.46,35700.0,15.8505,15.9488,15.8505,15.9488,35700.0
2009-03-19 14:05:00,19.46,19.53,19.43,19.53,71300.0,15.9488,16.0062,15.9242,16.0062,71300.0
2009-03-19 14:10:00,19.51,19.52,19.44,19.45,29300.0,15.9898,15.998,15.9324,15.9406,29300.0
2009-03-19 14:15:00,19.45,19.45,19.32,19.34,32800.0,15.9406,15.9406,15.8341,15.8505,32800.0
2009-03-19 14:20:00,19.33,19.34,19.22,19.22,35500.0,15.8423,15.8505,15.7521,15.7521,35500.0
2009-03-19 14:25:00,19.23,19.26,19.22,19.24,19200.0,15.7603,15.7849,15.7521,15.7685,19200.0
2009-03-19 14:30:00,19.25,19.29,19.18,19.29,28000.0,15.7767,15.8095,15.7193,15.8095,28000.0
2009-03-19 14:35:00,19.29,19.3,19.19,19.24,24000.0,15.8095,15.8177,15.7275,15.7685,24000.0
2009-03-19 14:40:00,19.23,19.26,19.11,19.16,38900.0,15.7603,15.7849,15.662,15.7029,38900.0
2009-03-19 14:45:00,19.15,19.19,19.13,19.13,29000.0,15.6947,15.7275,15.6784,15.6784,29000.0
2009-03-19 14:50:00,19.12,19.14,19.04,19.05,42900.0,15.6702,15.6866,15.6046,15.6128,42900.0
2009-03-19 14:55:00,19.06,19.15,19.03,19.14,40800.0,15.621,15.6947,15.5964,15.6866,40800.0
2009-03-19 15:00:00,19.14,19.23,19.11,19.2,47800.0,15.6866,15.7603,15.662,15.7357,47800.0
2009-03-19 15:05:00,19.2,19.21,19.16,19.16,30900.0,15.7357,15.7439,15.7029,15.7029,30900.0
2009-03-19 15:10:00,19.16,19.17,19.1,19.14,21200.0,15.7029,15.7111,15.6538,15.6866,21200.0
2009-03-19 15:15:00,19.15,19.21,19.15,19.19,35700.0,15.6947,15.7439,15.6947,15.7275,35700.0
2009-03-19 15:20:00,19.19,19.2,19.1,19.1,39100.0,15.7275,15.7357,15.6538,15.6538,39100.0
2009-03-19 15:25:00,19.1,19.15,19.09,19.14,37900.0,15.6538,15.6947,15.6456,15.6866,37900.0
2009-03-19 15:30:00,19.15,19.27,19.13,19.24,55400.0,15.6947,15.7931,15.6784,15.7685,55400.0
2009-03-19 15:35:00,19.25,19.25,19.11,19.13,54100.0,15.7767,15.7767,15.662,15.6784,54100.0
2009-03-19 15:40:00,19.12,19.15,19.04,19.13,112900.0,15.6702,15.6947,15.6046,15.6784,112900.0
2009-03-19 15:45:00,19.13,19.19,19.12,19.12,75200.0,15.6784,15.7275,15.6702,15.6702,75200.0
2009-03-19 15:50:00,19.12,19.13,19.01,19.03,127000.0,15.6702,15.6784,15.58,15.5964,127000.0
2009-03-19 15:55:00,19.03,19.07,18.99,19.03,317600.0,15.5964,15.6292,15.5636,15.5964,317600.0
2009-03-20 09:30:00,19.29,19.7,19.24,19.6,432000.0,15.8095,16.1455,15.7685,16.0636,432000.0
2009-03-20 09:35:00,19.61,19.67,19.36,19.45,86400.0,16.0717,16.1209,15.8669,15.9406,86400.0
2009-03-20 09:40:00,19.45,19.47,19.25,19.4,44700.0,15.9406,15.957,15.7767,15.8996,44700.0
2009-03-20 09:45:00,19.38,19.63,19.34,19.61,77500.0,15.8832,16.0881,15.8505,16.0717,77500.0
2009-03-20 09:50:00,19.61,19.74,19.52,19.52,69600.0,16.0717,16.1783,15.998,15.998,69600.0
2009-03-20 09:55:00,19.52,19.57,19.4,19.56,68300.0,15.998,16.039,15.8996,16.0308,68300.0
2009-03-20 10:00:00,19.56,19.64,19.55,19.56,26700.0,16.0308,16.0963,16.0226,16.0308,26700.0
2009-03-20 10:05:00,19.56,19.57,19.46,19.47,56500.0,16.0308,16.039,15.9488,15.957,56500.0
2009-03-20 10:10:00,19.48,19.49,19.38,19.39,107700.0,15.9652,15.9734,15.8832,15.8914,107700.0
2009-03-20 10:15:00,19.39,19.39,19.29,19.32,73700.0,15.8914,15.8914,15.8095,15.8341,73700.0
2009-03-20 10:20:00,19.31,19.44,19.31,19.42,36200.0,15.8259,15.9324,15.8259,15.916,36200.0
2009-03-20 10:25:00,19.43,19.5,19.4,19.5,30600.0,15.9242,15.9816,15.8996,15.9816,30600.0
2009-03-20 10:30:00,19.51,19.52,19.4,19.45,28900.0,15.9898,15.998,15.8996,15.9406,28900.0
2009-03-20 10:35:00,19.44,19.44,19.38,19.41,42600.0,15.9324,15.9324,15.8832,15.9078,42600.0
2009-03-20 10:40:00,19.41,19.41,19.35,19.39,30700.0,15.9078,15.9078,15.8587,15.8914,30700.0
2009-03-20 10:45:00,19.39,19.45,19.35,19.4,38900.0,15.8914,15.9406,15.8587,15.8996,38900.0
2009-03-20 10:50:00,19.4,19.49,19.37,19.47,48500.0,15.8996,15.9734,15.8751,15.957,48500.0
2009-03-20 10:55:00,19.48,19.5,19.42,19.42,47200.0,15.9652,15.9816,15.916,15.916,47200.0
2009-03-20 11:00:00,19.42,19.42,19.36,19.37,114000.0,15.916,15.916,15.8669,15.8751,114000.0
2009-03-20 11:05:00,19.37,19.37,19.31,19.37,48200.0,15.8751,15.8751,15.8259,15.8751,48200.0
2009-03-20 11:10:00,19.37,19.4,19.35,19.38,36500.0,15.8751,15.8996,15.8587,15.8832,36500.0
2009-03-20 11:15:00,19.37,19.41,19.32,19.39,41200.0,15.8751,15.9078,15.8341,15.8914,41200.0
2009-03-20 11:20:00,19.39,19.4,19.35,19.37,45100.0,15.8914,15.8996,15.8587,15.8751,45100.0
2009-03-20 11:25:00,19.38,19.41,19.35,19.36,36100.0,15.8832,15.9078,15.8587,15.8669,36100.0
2009-03-20 11:30:00,19.38,19.41,19.33,19.4,61100.0,15.8832,15.9078,15.8423,15.8996,61100.0
2009-03-20 11:35:00,19.4,19.41,19.36,19.39,22000.0,15.8996,15.9078,15.8669,15.8914,22000.0
2009-03-20 11:40:00,19.4,19.44,19.39,19.41,27800.0,15.8996,15.9324,15.8914,15.9078,27800.0
2009-03-20 11:45:00,19.4,19.4,19.32,19.34,40800.0,15.8996,15.8996,15.8341,15.8505,40800.0
2009-03-20 11:50:00,19.34,19.36,19.28,19.34,34300.0,15.8505,15.8669,15.8013,15.8505,34300.0
2009-03-20 11:55:00,19.34,19.34,19.22,19.22,37300.0,15.8505,15.8505,15.7521,15.7521,37300.0
2009-03-20 12:00:00,19.24,19.28,19.21,19.25,26800.0,15.7685,15.8013,15.7439,15.7767,26800.0
2009-03-20 12:05:00,19.25,19.29,19.21,19.21,26100.0,15.7767,15.8095,15.7439,15.7439,26100.0
2009-03-20 12:10:00,19.2,19.31,19.2,19.31,17500.0,15.7357,15.8259,15.7357,15.8259,17500.0
2009-03-20 12:15:00,19.3,19.4,19.26,19.39,43300.0,15.8177,15.8996,15.7849,15.8914,43300.0
2009-03-20 12:20:00,19.4,19.42,19.33,19.36,25500.0,15.8996,15.916,15.8423,15.8669,25500.0
2009-03-20 12:25:00,19.36,19.38,19.34,19.36,21200.0,15.8669,15.8832,15.8505,15.8669,21200.0
2009-03-20 12:30:00,19.36,19.43,19.34,19.39,29300.0,15.8669,15.9242,15.8505,15.8914,29300.0
2009-03-20 12:35:00,19.38,19.41,19.3,19.31,26100.0,15.8832,15.9078,15.8177,15.8259,26100.0
2009-03-20 12:40:00,19.31,19.37,19.31,19.31,33800.0,15.8259,15.8751,15.8259,15.8259,33800.0
2009-03-20 12:45:00,19.31,19.33,19.2,19.2,25500.0,15.8259,15.8423,15.7357,15.7357,25500.0
2009-03-20 12:50:00,19.2,19.2,19.04,19.09,39600.0,15.7357,15.7357,15.6046,15.6456,39600.0
2009-03-20 12:55:00,19.08,19.08,19.02,19.03,33200.0,15.6374,15.6374,15.5882,15.5964,33200.0
2009-03-20 13:00:00,19.02,19.05,19.01,19.04,12800.0,15.5882,15.6128,15.58,15.6046,12800.0
2009-03-20 13:05:00,19.04,19.05,19.02,19.04,19000.0,15.6046,15.6128,15.5882,15.6046,19000.0
2009-03-20 13:10:00,19.04,19.05,18.99,19.05,25500.0,15.6046,15.6128,15.5636,15.6128,25500.0
2009-03-20 13:15:00,19.05,19.05,18.98,18.98,18700.0,15.6128,15.6128,15.5554,15.5554,18700.0
2009-03-20 13:20:00,18.99,18.99,18.88,18.91,28900.0,15.5636,15.5636,15.4735,15.498,28900.0
2009-03-20 13:25:00,18.91,18.92,18.85,18.88,11400.0,15.498,15.5062,15.4489,15.4735,11400.0
2009-03-20 13:30:00,18.87,18.94,18.87,18.92,43900.0,15.4653,15.5226,15.4653,15.5062,43900.0
2009-03-20 13:35:00,18.93,18.94,18.82,18.83,33700.0,15.5144,15.5226,15.4243,15.4325,33700.0
2009-03-20 13:40:00,18.83,18.89,18.8,18.84,29900.0,15.4325,15.4817,15.4079,15.4407,29900.0
2009-03-20 13:45:00,18.84,18.84,18.77,18.82,56300.0,15.4407,15.4407,15.3833,15.4243,56300.0
2009-03-20 13:50:00,18.82,18.86,18.8,18.82,44300.0,15.4243,15.4571,15.4079,15.4243,44300.0
2009-03-20 13:55:00,18.81,18.88,18.78,18.79,33400.0,15.4161,15.4735,15.3915,15.3997,33400.0
2009-03-20 14:00:00,18.79,18.82,18.76,18.81,19400.0,15.3997,15.4243,15.3751,15.4161,19400.0
2009-03-20 14:05:00,18.8,18.81,18.75,18.8,46200.0,15.4079,15.4161,15.3669,15.4079,46200.0
2009-03-20 14:10:00,18.8,18.85,18.77,18.85,60000.0,15.4079,15.4489,15.3833,15.4489,60000.0
2009-03-20 14:15:00,18.85,18.96,18.85,18.92,66500.0,15.4489,15.539,15.4489,15.5062,66500.0
2009-03-20 14:20:00,18.92,18.95,18.85,18.85,23200.0,15.5062,15.5308,15.4489,15.4489,23200.0
2009-03-20 14:25:00,18.85,18.94,18.8,18.93,31000.0,15.4489,15.5226,15.4079,15.5144,31000.0
2009-03-20 14:30:00,18.94,18.96,18.84,18.86,151400.0,15.5226,15.539,15.4407,15.4571,151400.0
2009-03-20 14:35:00,18.86,18.89,18.84,18.89,33400.0,15.4571,15.4817,15.4407,15.4817,33400.0
2009-03-20 14:40:00,18.89,18.89,18.8,18.81,63200.0,15.4817,15.4817,15.4079,15.4161,63200.0
2009-03-20 14:45:00,18.82,18.85,18.8,18.82,25700.0,15.4243,15.4489,15.4079,15.4243,25700.0
2009-03-20 14:50:00,18.81,18.82,18.75,18.75,52800.0,15.4161,15.4243,15.3669,15.3669,52800.0
2009-03-20 14:55:00,18.75,18.91,18.72,18.88,63700.0,15.3669,15.498,15.3423,15.4735,63700.0
2009-03-20 15:00:00,18.88,18.95,18.87,18.88,64600.0,15.4735,15.5308,15.4653,15.4735,64600.0
2009-03-20 15:05:00,18.88,18.89,18.85,18.88,28800.0,15.4735,15.4817,15.4489,15.4735,28800.0
2009-03-20 15:10:00,18.89,18.97,18.88,18.89,40200.0,15.4817,15.5472,15.4735,15.4817,40200.0
2009-03-20 15:15:00,18.89,18.89,18.81,18.85,33300.0,15.4817,15.4817,15.4161,15.4489,33300.0
2009-03-20 15:20:00,18.86,19.02,18.85,19.02,37600.0,15.4571,15.5882,15.4489,15.5882,37600.0
2009-03-20 15:25:00,19.02,19.03,18.92,18.92,45100.0,15.5882,15.5964,15.5062,15.5062,45100.0
2009-03-20 15:30:00,18.92,19.04,18.91,19.04,53100.0,15.5062,15.6046,15.498,15.6046,53100.0
2009-03-20 15:35:00,19.05,19.05,18.91,18.92,88400.0,15.6128,15.6128,15.498,15.5062,88400.0
2009-03-20 15:40:00,18.92,18.95,18.87,18.92,83300.0,15.5062,15.5308,15.4653,15.5062,83300.0
2009-03-20 15:45:00,18.91,18.93,18.8,18.8,74200.0,15.498,15.5144,15.4079,15.4079,74200.0
2009-03-20 15:50:00,18.81,18.83,18.78,18.81,131800.0,15.4161,15.4325,15.3915,15.4161,131800.0
2009-03-20 15:55:00,18.81,18.82,18.72,18.73,169300.0,15.4161,15.4243,15.3423,15.3505,169300.0
2009-03-23 09:30:00,19.13,19.53,19.04,19.1,43200.0,15.6784,16.0062,15.6046,15.6538,43200.0
2009-03-23 09:35:00,19.13,19.44,19.13,19.27,69500.0,15.6784,15.9324,15.6784,15.7931,69500.0
2009-03-23 09:40:00,19.29,19.33,19.17,19.31,45300.0,15.8095,15.8423,15.7111,15.8259,45300.0
2009-03-23 09:45:00,19.32,19.42,19.17,19.17,89800.0,15.8341,15.916,15.7111,15.7111,89800.0
2009-03-23 09:50:00,19.19,19.29,19.11,19.25,35800.0,15.7275,15.8095,15.662,15.7767,35800.0
2009-03-23 09:55:00,19.27,19.33,19.23,19.23,38500.0,15.7931,15.8423,15.7603,15.7603,38500.0
2009-03-23 10:00:00,19.25,19.45,19.25,19.41,72700.0,15.7767,15.9406,15.7767,15.9078,72700.0
2009-03-23 10:05:00,19.41,19.56,19.38,19.41,60900.0,15.9078,16.0308,15.8832,15.9078,60900.0
2009-03-23 10:10:00,19.39,19.51,19.35,19.38,32400.0,15.8914,15.9898,15.8587,15.8832,32400.0
2009-03-23 10:15:00,19.38,19.44,19.34,19.38,75000.0,15.8832,15.9324,15.8505,15.8832,75000.0
2009-03-23 10:20:00,19.39,19.44,19.36,19.39,63600.0,15.8914,15.9324,15.8669,15.8914,63600.0
2009-03-23 10:25:00,19.39,19.44,19.35,19.39,38400.0,15.8914,15.9324,15.8587,15.8914,38400.0
2009-03-23 10:30:00,19.39,19.44,19.35,19.39,40600.0,15.8914,15.9324,15.8587,15.8914,40600.0
2009-03-23 10:35:00,19.39,19.51,19.38,19.39,115200.0,15.8914,15.9898,15.8832,15.8914,115200.0
2009-03-23 10:40:00,19.39,19.43,19.35,19.42,29900.0,15.8914,15.9242,15.8587,15.916,29900.0
2009-03-23 10:45:00,19.42,19.47,19.35,19.47,32900.0,15.916,15.957,15.8587,15.957,32900.0
2009-03-23 10:50:00,19.47,19.58,19.42,19.5,67000.0,15.957,16.0472,15.916,15.9816,67000.0
2009-03-23 10:55:00,19.51,19.61,19.49,19.57,59200.0,15.9898,16.0717,15.9734,16.039,59200.0
2009-03-23 11:00:00,19.57,19.67,19.54,19.58,85400.0,16.039,16.1209,16.0144,16.0472,85400.0
2009-03-23 11:05:00,19.58,19.64,19.55,19.58,31000.0,16.0472,16.0963,16.0226,16.0472,31000.0
2009-03-23 11:10:00,19.57,19.66,19.56,19.63,36100.0,16.039,16.1127,16.0308,16.0881,36100.0
2009-03-23 11:15:00,19.63,19.72,19.61,19.71,21400.0,16.0881,16.1619,16.0717,16.1537,21400.0
2009-03-23 11:20:00,19.72,19.77,19.7,19.72,31000.0,16.1619,16.2029,16.1455,16.1619,31000.0
2009-03-23 11:25:00,19.71,19.78,19.67,19.74,25000.0,16.1537,16.2111,16.1209,16.1783,25000.0
2009-03-23 11:30:00,19.77,19.86,19.76,19.81,31000.0,16.2029,16.2766,16.1947,16.2357,31000.0
2009-03-23 11:35:00,19.82,19.87,19.78,19.83,28100.0,16.2439,16.2848,16.2111,16.2521,28100.0
2009-03-23 11:40:00,19.83,19.89,19.81,19.83,39300.0,16.2521,16.3012,16.2357,16.2521,39300.0
2009-03-23 11:45:00,19.83,19.88,19.79,19.82,38700.0,16.2521,16.293,16.2193,16.2439,38700.0
2009-03-23 11:50:00,19.82,20.02,19.82,19.99,47700.0,16.2439,16.4078,16.2439,16.3832,47700.0
2009-03-23 11:55:00,19.99,20.12,19.98,20.0,89300.0,16.3832,16.4897,16.375,16.3914,89300.0
2009-03-23 12:00:00,19.99,20.0,19.92,19.95,27300.0,16.3832,16.3914,16.3258,16.3504,27300.0
2009-03-23 12:05:00,19.95,20.0,19.93,19.98,22700.0,16.3504,16.3914,16.334,16.375,22700.0
2009-03-23 12:10:00,19.97,20.02,19.96,19.96,42700.0,16.3668,16.4078,16.3586,16.3586,42700.0
2009-03-23 12:15:00,19.95,19.98,19.87,19.92,17800.0,16.3504,16.375,16.2848,16.3258,17800.0
2009-03-23 12:20:00,19.91,19.94,19.87,19.92,13100.0,16.3176,16.3422,16.2848,16.3258,13100.0
2009-03-23 12:25:00,19.92,19.95,19.87,19.93,10900.0,16.3258,16.3504,16.2848,16.334,10900.0
2009-03-23 12:30:00,19.94,19.96,19.88,19.89,9200.0,16.3422,16.3586,16.293,16.3012,9200.0
2009-03-23 12:35:00,19.89,19.94,19.88,19.93,16900.0,16.3012,16.3422,16.293,16.334,16900.0
2009-03-23 12:40:00,19.94,19.96,19.9,19.9,17300.0,16.3422,16.3586,16.3094,16.3094,17300.0
2009-03-23 12:45:00,19.89,19.97,19.88,19.97,17500.0,16.3012,16.3668,16.293,16.3668,17500.0
2009-03-23 12:50:00,19.98,20.02,19.94,19.97,32000.0,16.375,16.4078,16.3422,16.3668,32000.0
2009-03-23 12:55:00,19.96,19.98,19.88,19.88,17100.0,16.3586,16.375,16.293,16.293,17100.0
2009-03-23 13:00:00,19.86,19.89,19.79,19.81,26000.0,16.2766,16.3012,16.2193,16.2357,26000.0
2009-03-23 13:05:00,19.81,19.86,19.8,19.84,13200.0,16.2357,16.2766,16.2275,16.2602,13200.0
2009-03-23 13:10:00,19.85,20.02,19.85,20.0,47200.0,16.2684,16.4078,16.2684,16.3914,47200.0
2009-03-23 13:15:00,20.0,20.02,19.87,19.88,41500.0,16.3914,16.4078,16.2848,16.293,41500.0
2009-03-23 13:20:00,19.87,19.88,19.82,19.82,38700.0,16.2848,16.293,16.2439,16.2439,38700.0
2009-03-23 13:25:00,19.81,19.81,19.69,19.69,36100.0,16.2357,16.2357,16.1373,16.1373,36100.0
2009-03-23 13:30:00,19.69,19.75,19.68,19.69,25000.0,16.1373,16.1865,16.1291,16.1373,25000.0
2009-03-23 13:35:00,19.68,19.73,19.63,19.68,16400.0,16.1291,16.1701,16.0881,16.1291,16400.0
2009-03-23 13:40:00,19.67,19.71,19.66,19.69,18200.0,16.1209,16.1537,16.1127,16.1373,18200.0
2009-03-23 13:45:00,19.69,19.78,19.68,19.78,20400.0,16.1373,16.2111,16.1291,16.2111,20400.0
2009-03-23 13:50:00,19.78,19.81,19.74,19.74,21700.0,16.2111,16.2357,16.1783,16.1783,21700.0
2009-03-23 13:55:00,19.74,19.76,19.67,19.71,23500.0,16.1783,16.1947,16.1209,16.1537,23500.0
2009-03-23 14:00:00,19.72,19.79,19.72,19.77,20800.0,16.1619,16.2193,16.1619,16.2029,20800.0
2009-03-23 14:05:00,19.76,19.79,19.73,19.76,20300.0,16.1947,16.2193,16.1701,16.1947,20300.0
2009-03-23 14:10:00,19.77,19.78,19.66,19.7,20500.0,16.2029,16.2111,16.1127,16.1455,20500.0
2009-03-23 14:15:00,19.7,19.75,19.7,19.73,16700.0,16.1455,16.1865,16.1455,16.1701,16700.0
2009-03-23 14:20:00,19.73,19.78,19.73,19.74,27800.0,16.1701,16.2111,16.1701,16.1783,27800.0
2009-03-23 14:25:00,19.74,19.86,19.73,19.82,48300.0,16.1783,16.2766,16.1701,16.2439,48300.0
2009-03-23 14:30:00,19.81,19.89,19.81,19.86,22900.0,16.2357,16.3012,16.2357,16.2766,22900.0
2009-03-23 14:35:00,19.85,19.92,19.84,19.85,28200.0,16.2684,16.3258,16.2602,16.2684,28200.0
2009-03-23 14:40:00,19.85,19.89,19.83,19.86,27200.0,16.2684,16.3012,16.2521,16.2766,27200.0
2009-03-23 14:45:00,19.86,19.98,19.86,19.98,34300.0,16.2766,16.375,16.2766,16.375,34300.0
2009-03-23 14:50:00,19.98,20.07,19.96,20.0,60700.0,16.375,16.4488,16.3586,16.3914,60700.0
2009-03-23 14:55:00,20.0,20.11,19.97,20.11,51400.0,16.3914,16.4815,16.3668,16.4815,51400.0
2009-03-23 15:00:00,20.11,20.12,20.0,20.05,84700.0,16.4815,16.4897,16.3914,16.4324,84700.0
2009-03-23 15:05:00,20.05,20.08,19.97,19.99,87200.0,16.4324,16.4569,16.3668,16.3832,87200.0
2009-03-23 15:10:00,20.0,20.14,20.0,20.14,98000.0,16.3914,16.5061,16.3914,16.5061,98000.0
2009-03-23 15:15:00,20.13,20.23,20.11,20.22,73200.0,16.4979,16.5799,16.4815,16.5717,73200.0
2009-03-23 15:20:00,20.22,20.31,20.21,20.28,177600.0,16.5717,16.6454,16.5635,16.6209,177600.0
2009-03-23 15:25:00,20.29,20.38,20.29,20.34,145800.0,16.6291,16.7028,16.6291,16.67,145800.0
2009-03-23 15:30:00,20.35,20.36,20.24,20.24,108000.0,16.6782,16.6864,16.5881,16.5881,108000.0
2009-03-23 15:35:00,20.25,20.35,20.24,20.35,104500.0,16.5963,16.6782,16.5881,16.6782,104500.0
2009-03-23 15:40:00,20.36,20.5,20.36,20.45,167400.0,16.6864,16.8012,16.6864,16.7602,167400.0
2009-03-23 15:45:00,20.45,20.56,20.45,20.48,254700.0,16.7602,16.8503,16.7602,16.7848,254700.0
2009-03-23 15:50:00,20.48,20.63,20.47,20.6,378000.0,16.7848,16.9077,16.7766,16.8831,378000.0
2009-03-23 15:55:00,20.6,20.69,20.55,20.63,727000.0,16.8831,16.9569,16.8421,16.9077,727000.0
2009-03-24 09:30:00,19.91,20.25,19.8,20.24,67000.0,16.3176,16.5963,16.2275,16.5881,67000.0
2009-03-24 09:35:00,20.22,20.25,20.15,20.22,78200.0,16.5717,16.5963,16.5143,16.5717,78200.0
2009-03-24 09:40:00,20.22,20.23,20.07,20.2,43100.0,16.5717,16.5799,16.4488,16.5553,43100.0
2009-03-24 09:45:00,20.19,20.24,20.09,20.23,66700.0,16.5471,16.5881,16.4651,16.5799,66700.0
2009-03-24 09:50:00,20.22,20.25,20.18,20.24,108000.0,16.5717,16.5963,16.5389,16.5881,108000.0
2009-03-24 09:55:00,20.24,20.35,20.21,20.35,163500.0,16.5881,16.6782,16.5635,16.6782,163500.0
2009-03-24 10:00:00,20.35,20.67,20.35,20.67,126300.0,16.6782,16.9405,16.6782,16.9405,126300.0
2009-03-24 10:05:00,20.67,20.73,20.58,20.62,73200.0,16.9405,16.9897,16.8667,16.8995,73200.0
2009-03-24 10:10:00,20.62,20.67,20.5,20.55,47300.0,16.8995,16.9405,16.8012,16.8421,47300.0
2009-03-24 10:15:00,20.55,20.63,20.51,20.51,28200.0,16.8421,16.9077,16.8094,16.8094,28200.0
2009-03-24 10:20:00,20.51,20.58,20.45,20.54,19700.0,16.8094,16.8667,16.7602,16.8339,19700.0
2009-03-24 10:25:00,20.54,20.65,20.42,20.43,37800.0,16.8339,16.9241,16.7356,16.7438,37800.0
2009-03-24 10:30:00,20.44,20.44,20.36,20.39,17200.0,16.752,16.752,16.6864,16.711,17200.0
2009-03-24 10:35:00,20.4,20.46,20.35,20.46,24400.0,16.7192,16.7684,16.6782,16.7684,24400.0
2009-03-24 10:40:00,20.45,20.61,20.45,20.52,33600.0,16.7602,16.8913,16.7602,16.8176,33600.0
2009-03-24 10:45:00,20.5,20.51,20.38,20.47,72000.0,16.8012,16.8094,16.7028,16.7766,72000.0
2009-03-24 10:50:00,20.5,20.56,20.48,20.54,26600.0,16.8012,16.8503,16.7848,16.8339,26600.0
2009-03-24 10:55:00,20.53,20.64,20.53,20.62,37200.0,16.8258,16.9159,16.8258,16.8995,37200.0
2009-03-24 11:00:00,20.62,20.67,20.57,20.62,37600.0,16.8995,16.9405,16.8585,16.8995,37600.0
2009-03-24 11:05:00,20.61,20.83,20.61,20.78,111500.0,16.8913,17.0716,16.8913,17.0306,111500.0
2009-03-24 11:10:00,20.79,20.88,20.76,20.87,47300.0,17.0388,17.1126,17.0143,17.1044,47300.0
2009-03-24 11:15:00,20.87,20.98,20.84,20.93,80500.0,17.1044,17.1946,17.0798,17.1536,80500.0
2009-03-24 11:20:00,20.93,21.08,20.87,21.0,66100.0,17.1536,17.2765,17.1044,17.2109,66100.0
2009-03-24 11:25:00,21.0,21.05,20.93,21.01,33400.0,17.2109,17.2519,17.1536,17.2191,33400.0
2009-03-24 11:30:00,21.01,21.03,20.89,20.89,36900.0,17.2191,17.2355,17.1208,17.1208,36900.0
2009-03-24 11:35:00,20.88,20.99,20.88,20.95,25600.0,17.1126,17.2028,17.1126,17.17,25600.0
2009-03-24 11:40:00,20.95,21.05,20.93,20.99,41100.0,17.17,17.2519,17.1536,17.2028,41100.0
2009-03-24 11:45:00,20.99,20.99,20.91,20.94,32500.0,17.2028,17.2028,17.1372,17.1618,32500.0
2009-03-24 11:50:00,20.95,20.98,20.87,20.91,50000.0,17.17,17.1946,17.1044,17.1372,50000.0
2009-03-24 11:55:00,20.91,20.95,20.85,20.92,41100.0,17.1372,17.17,17.088,17.1454,41100.0
2009-03-24 12:00:00,20.91,20.93,20.83,20.83,32300.0,17.1372,17.1536,17.0716,17.0716,32300.0
2009-03-24 12:05:00,20.84,20.9,20.78,20.85,43400.0,17.0798,17.129,17.0306,17.088,43400.0
2009-03-24 12:10:00,20.84,20.93,20.81,20.92,39100.0,17.0798,17.1536,17.0552,17.1454,39100.0
2009-03-24 12:15:00,20.93,21.0,20.92,20.99,28300.0,17.1536,17.2109,17.1454,17.2028,28300.0
2009-03-24 12:20:00,21.0,21.01,20.93,20.95,26700.0,17.2109,17.2191,17.1536,17.17,26700.0
2009-03-24 12:25:00,20.95,21.03,20.95,21.02,31500.0,17.17,17.2355,17.17,17.2273,31500.0
2009-03-24 12:30:00,21.01,21.13,21.01,21.1,65000.0,17.2191,17.3175,17.2191,17.2929,65000.0
2009-03-24 12:35:00,21.1,21.13,21.1,21.11,46100.0,17.2929,17.3175,17.2929,17.3011,46100.0
2009-03-24 12:40:00,21.11,21.14,21.11,21.11,35300.0,17.3011,17.3257,17.3011,17.3011,35300.0
2009-03-24 12:45:00,21.12,21.26,21.11,21.26,40100.0,17.3093,17.424,17.3011,17.424,40100.0
2009-03-24 12:50:00,21.25,21.39,21.2,21.39,85500.0,17.4158,17.5306,17.3749,17.5306,85500.0
2009-03-24 12:55:00,21.38,21.4,21.32,21.33,36500.0,17.5224,17.5388,17.4732,17.4814,36500.0
2009-03-24 13:00:00,21.33,21.35,21.27,21.32,81600.0,17.4814,17.4978,17.4322,17.4732,81600.0
2009-03-24 13:05:00,21.32,21.36,21.3,21.36,41500.0,17.4732,17.506,17.4568,17.506,41500.0
2009-03-24 13:10:00,21.36,21.4,21.28,21.4,39200.0,17.506,17.5388,17.4404,17.5388,39200.0
2009-03-24 13:15:00,21.4,21.48,21.35,21.44,39900.0,17.5388,17.6043,17.4978,17.5716,39900.0
2009-03-24 13:20:00,21.44,21.58,21.44,21.58,114400.0,17.5716,17.6863,17.5716,17.6863,114400.0
2009-03-24 13:25:00,21.58,21.71,21.57,21.71,102700.0,17.6863,17.7928,17.6781,17.7928,102700.0
2009-03-24 13:30:00,21.7,21.72,21.61,21.62,91000.0,17.7846,17.801,17.7109,17.7191,91000.0
2009-03-24 13:35:00,21.63,21.63,21.55,21.57,88500.0,17.7273,17.7273,17.6617,17.6781,88500.0
2009-03-24 13:40:00,21.57,21.62,21.57,21.62,37500.0,17.6781,17.7191,17.6781,17.7191,37500.0
2009-03-24 13:45:00,21.61,21.63,21.54,21.55,49500.0,17.7109,17.7273,17.6535,17.6617,49500.0
2009-03-24 13:50:00,21.55,21.6,21.54,21.59,62600.0,17.6617,17.7027,17.6535,17.6945,62600.0
2009-03-24 13:55:00,21.59,21.68,21.59,21.67,55400.0,17.6945,17.7683,17.6945,17.7601,55400.0
2009-03-24 14:00:00,21.67,21.73,21.63,21.69,80600.0,17.7601,17.8092,17.7273,17.7765,80600.0
2009-03-24 14:05:00,21.69,21.87,21.69,21.84,123400.0,17.7765,17.924,17.7765,17.8994,123400.0
2009-03-24 14:10:00,21.85,21.87,21.66,21.7,58800.0,17.9076,17.924,17.7519,17.7846,58800.0
2009-03-24 14:15:00,21.7,21.88,21.7,21.87,93800.0,17.7846,17.9322,17.7846,17.924,93800.0
2009-03-24 14:20:00,21.87,21.95,21.85,21.85,87400.0,17.924,17.9895,17.9076,17.9076,87400.0
2009-03-24 14:25:00,21.85,21.85,21.73,21.75,67700.0,17.9076,17.9076,17.8092,17.8256,67700.0
2009-03-24 14:30:00,21.75,21.82,21.64,21.64,68500.0,17.8256,17.883,17.7355,17.7355,68500.0
2009-03-24 14:35:00,21.64,21.75,21.62,21.66,45400.0,17.7355,17.8256,17.7191,17.7519,45400.0
2009-03-24 14:40:00,21.66,21.79,21.66,21.76,68700.0,17.7519,17.8584,17.7519,17.8338,68700.0
2009-03-24 14:45:00,21.76,21.91,21.74,21.9,97700.0,17.8338,17.9568,17.8174,17.9486,97700.0
2009-03-24 14:50:00,21.9,21.93,21.64,21.67,118500.0,17.9486,17.9731,17.7355,17.7601,118500.0
2009-03-24 14:55:00,21.66,21.76,21.62,21.73,74400.0,17.7519,17.8338,17.7191,17.8092,74400.0
2009-03-24 15:00:00,21.73,21.73,21.61,21.67,65100.0,17.8092,17.8092,17.7109,17.7601,65100.0
2009-03-24 15:05:00,21.66,21.66,21.57,21.63,118700.0,17.7519,17.7519,17.6781,17.7273,118700.0
2009-03-24 15:10:00,21.63,21.68,21.61,21.67,127600.0,17.7273,17.7683,17.7109,17.7601,127600.0
2009-03-24 15:15:00,21.67,21.83,21.66,21.7,107700.0,17.7601,17.8912,17.7519,17.7846,107700.0
2009-03-24 15:20:00,21.69,21.78,21.68,21.71,70600.0,17.7765,17.8502,17.7683,17.7928,70600.0
2009-03-24 15:25:00,21.71,21.77,21.69,21.76,72600.0,17.7928,17.842,17.7765,17.8338,72600.0
2009-03-24 15:30:00,21.76,21.85,21.74,21.82,140600.0,17.8338,17.9076,17.8174,17.883,140600.0
2009-03-24 15:35:00,21.81,21.99,21.81,21.97,149100.0,17.8748,18.0223,17.8748,18.0059,149100.0
2009-03-24 15:40:00,21.97,22.07,21.93,22.01,242000.0,18.0059,18.0879,17.9731,18.0387,242000.0
2009-03-24 15:45:00,22.01,22.02,21.87,21.89,249200.0,18.0387,18.0469,17.924,17.9404,249200.0
2009-03-24 15:50:00,21.89,21.89,21.62,21.65,281600.0,17.9404,17.9404,17.7191,17.7437,281600.0
2009-03-24 15:55:00,21.64,21.74,21.61,21.62,588700.0,17.7355,17.8174,17.7109,17.7191,588700.0
2009-03-25 09:30:00,21.82,21.95,21.7,21.91,40700.0,17.883,17.9895,17.7846,17.9568,40700.0
2009-03-25 09:35:00,21.94,22.23,21.78,21.8,76700.0,17.9813,18.219,17.8502,17.8666,76700.0
2009-03-25 09:40:00,21.79,22.04,21.75,21.78,69100.0,17.8584,18.0633,17.8256,17.8502,69100.0
2009-03-25 09:45:00,21.76,21.9,21.7,21.8,58200.0,17.8338,17.9486,17.7846,17.8666,58200.0
2009-03-25 09:50:00,21.82,22.0,21.8,21.99,49300.0,17.883,18.0305,17.8666,18.0223,49300.0
2009-03-25 09:55:00,21.99,22.24,21.94,22.2,57500.0,18.0223,18.2272,17.9813,18.1944,57500.0
2009-03-25 10:00:00,22.19,22.51,22.19,22.37,99400.0,18.1862,18.4485,18.1862,18.3338,99400.0
2009-03-25 10:05:00,22.39,22.58,22.33,22.56,56000.0,18.3502,18.5059,18.301,18.4895,56000.0
2009-03-25 10:10:00,22.55,22.56,22.33,22.37,80600.0,18.4813,18.4895,18.301,18.3338,80600.0
2009-03-25 10:15:00,22.36,22.39,22.26,22.39,42100.0,18.3256,18.3502,18.2436,18.3502,42100.0
2009-03-25 10:20:00,22.38,22.39,22.28,22.33,26100.0,18.342,18.3502,18.26,18.301,26100.0
2009-03-25 10:25:00,22.32,22.4,22.29,22.35,45100.0,18.2928,18.3583,18.2682,18.3174,45100.0
2009-03-25 10:30:00,22.34,22.45,22.33,22.45,51100.0,18.3092,18.3993,18.301,18.3993,51100.0
2009-03-25 10:35:00,22.45,22.63,22.42,22.6,51900.0,18.3993,18.5468,18.3747,18.5223,51900.0
2009-03-25 10:40:00,22.58,22.58,22.47,22.5,34200.0,18.5059,18.5059,18.4157,18.4403,34200.0
2009-03-25 10:45:00,22.49,22.61,22.44,22.49,62200.0,18.4321,18.5305,18.3911,18.4321,62200.0
2009-03-25 10:50:00,22.49,22.56,22.48,22.53,29300.0,18.4321,18.4895,18.4239,18.4649,29300.0
2009-03-25 10:55:00,22.53,22.56,22.48,22.49,52500.0,18.4649,18.4895,18.4239,18.4321,52500.0
2009-03-25 11:00:00,22.49,22.51,22.47,22.51,33100.0,18.4321,18.4485,18.4157,18.4485,33100.0
2009-03-25 11:05:00,22.5,22.53,22.47,22.48,50800.0,18.4403,18.4649,18.4157,18.4239,50800.0
2009-03-25 11:10:00,22.49,22.49,22.32,22.33,46100.0,18.4321,18.4321,18.2928,18.301,46100.0
2009-03-25 11:15:00,22.32,22.33,22.15,22.16,147400.0,18.2928,18.301,18.1535,18.1616,147400.0
2009-03-25 11:20:00,22.17,22.21,22.01,22.05,39500.0,18.1698,18.2026,18.0387,18.0715,39500.0
2009-03-25 11:25:00,22.05,22.18,22.04,22.15,39200.0,18.0715,18.178,18.0633,18.1535,39200.0
2009-03-25 11:30:00,22.15,22.21,22.15,22.19,25100.0,18.1535,18.2026,18.1535,18.1862,25100.0
2009-03-25 11:35:00,22.2,22.24,22.13,22.2,26000.0,18.1944,18.2272,18.1371,18.1944,26000.0
2009-03-25 11:40:00,22.2,22.2,22.12,22.17,24200.0,18.1944,18.1944,18.1289,18.1698,24200.0
2009-03-25 11:45:00,22.16,22.25,22.16,22.21,29200.0,18.1616,18.2354,18.1616,18.2026,29200.0
2009-03-25 11:50:00,22.2,22.21,22.16,22.18,16900.0,18.1944,18.2026,18.1616,18.178,16900.0
2009-03-25 11:55:00,22.18,22.23,22.18,22.2,41700.0,18.178,18.219,18.178,18.1944,41700.0
2009-03-25 12:00:00,22.2,22.3,22.2,22.24,38600.0,18.1944,18.2764,18.1944,18.2272,38600.0
2009-03-25 12:05:00,22.24,22.33,22.23,22.26,19800.0,18.2272,18.301,18.219,18.2436,19800.0
2009-03-25 12:10:00,22.25,22.25,22.2,22.23,15200.0,18.2354,18.2354,18.1944,18.219,15200.0
2009-03-25 12:15:00,22.23,22.23,22.09,22.09,25300.0,18.219,18.219,18.1043,18.1043,25300.0
2009-03-25 12:20:00,22.08,22.1,21.95,21.95,28300.0,18.0961,18.1125,17.9895,17.9895,28300.0
2009-03-25 12:25:00,21.94,22.06,21.94,22.04,26800.0,17.9813,18.0797,17.9813,18.0633,26800.0
2009-03-25 12:30:00,22.05,22.1,21.99,22.0,24800.0,18.0715,18.1125,18.0223,18.0305,24800.0
2009-03-25 12:35:00,22.0,22.04,21.97,22.0,26500.0,18.0305,18.0633,18.0059,18.0305,26500.0
2009-03-25 12:40:00,22.0,22.03,21.98,21.98,26100.0,18.0305,18.0551,18.0141,18.0141,26100.0
2009-03-25 12:45:00,21.97,21.98,21.91,21.93,37200.0,18.0059,18.0141,17.9568,17.9731,37200.0
2009-03-25 12:50:00,21.93,21.93,21.86,21.9,29700.0,17.9731,17.9731,17.9158,17.9486,29700.0
2009-03-25 12:55:00,21.89,21.95,21.89,21.93,16400.0,17.9404,17.9895,17.9404,17.9731,16400.0
2009-03-25 13:00:00,21.94,22.03,21.94,21.97,74100.0,17.9813,18.0551,17.9813,18.0059,74100.0
2009-03-25 13:05:00,21.97,21.97,21.92,21.92,24300.0,18.0059,18.0059,17.965,17.965,24300.0
2009-03-25 13:10:00,21.92,21.95,21.89,21.89,35200.0,17.965,17.9895,17.9404,17.9404,35200.0
2009-03-25 13:15:00,21.89,21.93,21.81,21.83,31200.0,17.9404,17.9731,17.8748,17.8912,31200.0
2009-03-25 13:20:00,21.82,21.89,21.82,21.89,35000.0,17.883,17.9404,17.883,17.9404,35000.0
2009-03-25 13:25:00,21.89,21.91,21.79,21.82,46800.0,17.9404,17.9568,17.8584,17.883,46800.0
2009-03-25 13:30:00,21.83,21.9,21.82,21.88,35500.0,17.8912,17.9486,17.883,17.9322,35500.0
2009-03-25 13:35:00,21.88,21.91,21.84,21.86,43400.0,17.9322,17.9568,17.8994,17.9158,43400.0
2009-03-25 13:40:00,21.85,21.9,21.84,21.88,62700.0,17.9076,17.9486,17.8994,17.9322,62700.0
2009-03-25 13:45:00,21.86,21.92,21.82,21.85,41800.0,17.9158,17.965,17.883,17.9076,41800.0
2009-03-25 13:50:00,21.85,22.02,21.84,21.92,50500.0,17.9076,18.0469,17.8994,17.965,50500.0
2009-03-25 13:55:00,21.93,21.94,21.84,21.84,42100.0,17.9731,17.9813,17.8994,17.8994,42100.0
2009-03-25 14:00:00,21.84,21.86,21.65,21.67,84900.0,17.8994,17.9158,17.7437,17.7601,84900.0
2009-03-25 14:05:00,21.67,21.71,21.54,21.59,65900.0,17.7601,17.7928,17.6535,17.6945,65900.0
2009-03-25 14:10:00,21.59,21.73,21.58,21.69,51300.0,17.6945,17.8092,17.6863,17.7765,51300.0
2009-03-25 14:15:00,21.69,21.69,21.54,21.58,41300.0,17.7765,17.7765,17.6535,17.6863,41300.0
2009-03-25 14:20:00,21.59,21.73,21.57,21.68,52600.0,17.6945,17.8092,17.6781,17.7683,52600.0
2009-03-25 14:25:00,21.67,21.72,21.66,21.71,65300.0,17.7601,17.801,17.7519,17.7928,65300.0
2009-03-25 14:30:00,21.71,21.77,21.64,21.64,122200.0,17.7928,17.842,17.7355,17.7355,122200.0
2009-03-25 14:35:00,21.64,21.68,21.6,21.63,54000.0,17.7355,17.7683,17.7027,17.7273,54000.0
2009-03-25 14:40:00,21.62,21.68,21.58,21.64,101900.0,17.7191,17.7683,17.6863,17.7355,101900.0
2009-03-25 14:45:00,21.65,21.66,21.52,21.58,126700.0,17.7437,17.7519,17.6371,17.6863,126700.0
2009-03-25 14:50:00,21.58,21.6,21.47,21.56,87600.0,17.6863,17.7027,17.5961,17.6699,87600.0
2009-03-25 14:55:00,21.56,21.59,21.45,21.46,63300.0,17.6699,17.6945,17.5798,17.588,63300.0
2009-03-25 15:00:00,21.45,21.48,21.38,21.43,102900.0,17.5798,17.6043,17.5224,17.5634,102900.0
2009-03-25 15:05:00,21.44,21.56,21.44,21.55,90500.0,17.5716,17.6699,17.5716,17.6617,90500.0
2009-03-25 15:10:00,21.55,21.67,21.54,21.65,107800.0,17.6617,17.7601,17.6535,17.7437,107800.0
2009-03-25 15:15:00,21.64,21.73,21.6,21.72,87200.0,17.7355,17.8092,17.7027,17.801,87200.0
2009-03-25 15:20:00,21.73,21.92,21.7,21.89,161400.0,17.8092,17.965,17.7846,17.9404,161400.0
2009-03-25 15:25:00,21.9,21.96,21.83,21.92,120200.0,17.9486,17.9977,17.8912,17.965,120200.0
2009-03-25 15:30:00,21.92,22.0,21.81,21.85,162800.0,17.965,18.0305,17.8748,17.9076,162800.0
2009-03-25 15:35:00,21.84,21.89,21.79,21.83,109500.0,17.8994,17.9404,17.8584,17.8912,109500.0
2009-03-25 15:40:00,21.82,21.94,21.74,21.94,196300.0,17.883,17.9813,17.8174,17.9813,196300.0
2009-03-25 15:45:00,21.94,22.03,21.91,21.92,221900.0,17.9813,18.0551,17.9568,17.965,221900.0
2009-03-25 15:50:00,21.91,22.09,21.9,22.09,199400.0,17.9568,18.1043,17.9486,18.1043,199400.0
2009-03-25 15:55:00,22.09,22.32,22.08,22.26,470400.0,18.1043,18.2928,18.0961,18.2436,470400.0
2009-03-26 09:30:00,22.57,22.68,22.25,22.54,91100.0,18.4977,18.5878,18.2354,18.4731,91100.0
2009-03-26 09:35:00,22.53,22.83,22.33,22.35,118100.0,18.4649,18.7108,18.301,18.3174,118100.0
2009-03-26 09:40:00,22.36,22.76,22.34,22.51,61400.0,18.3256,18.6534,18.3092,18.4485,61400.0
2009-03-26 09:45:00,22.52,22.54,22.2,22.21,60800.0,18.4567,18.4731,18.1944,18.2026,60800.0
2009-03-26 09:50:00,22.23,22.33,22.13,22.18,86500.0,18.219,18.301,18.1371,18.178,86500.0
2009-03-26 09:55:00,22.17,22.23,22.09,22.1,56500.0,18.1698,18.219,18.1043,18.1125,56500.0
2009-03-26 10:00:00,22.09,22.39,22.08,22.38,40800.0,18.1043,18.3502,18.0961,18.342,40800.0
2009-03-26 10:05:00,22.38,22.5,22.36,22.43,48000.0,18.342,18.4403,18.3256,18.3829,48000.0
2009-03-26 10:10:00,22.4,22.42,22.16,22.16,44900.0,18.3583,18.3747,18.1616,18.1616,44900.0
2009-03-26 10:15:00,22.18,22.34,22.16,22.33,25800.0,18.178,18.3092,18.1616,18.301,25800.0
2009-03-26 10:20:00,22.32,22.36,22.28,22.29,25900.0,18.2928,18.3256,18.26,18.2682,25900.0
2009-03-26 10:25:00,22.29,22.32,22.1,22.11,29500.0,18.2682,18.2928,18.1125,18.1207,29500.0
2009-03-26 10:30:00,22.1,22.3,22.08,22.3,37600.0,18.1125,18.2764,18.0961,18.2764,37600.0
2009-03-26 10:35:00,22.31,22.48,22.3,22.43,33300.0,18.2846,18.4239,18.2764,18.3829,33300.0
2009-03-26 10:40:00,22.41,22.53,22.4,22.5,31800.0,18.3665,18.4649,18.3583,18.4403,31800.0
2009-03-26 10:45:00,22.5,22.51,22.38,22.42,53400.0,18.4403,18.4485,18.342,18.3747,53400.0
2009-03-26 10:50:00,22.4,22.5,22.38,22.41,43400.0,18.3583,18.4403,18.342,18.3665,43400.0
2009-03-26 10:55:00,22.41,22.52,22.41,22.45,41400.0,18.3665,18.4567,18.3665,18.3993,41400.0
2009-03-26 11:00:00,22.44,22.59,22.43,22.54,40100.0,18.3911,18.5141,18.3829,18.4731,40100.0
2009-03-26 11:05:00,22.54,22.62,22.49,22.54,36300.0,18.4731,18.5387,18.4321,18.4731,36300.0
2009-03-26 11:10:00,22.54,22.54,22.49,22.52,31800.0,18.4731,18.4731,18.4321,18.4567,31800.0
2009-03-26 11:15:00,22.53,22.59,22.47,22.5,37200.0,18.4649,18.5141,18.4157,18.4403,37200.0
2009-03-26 11:20:00,22.5,22.58,22.47,22.54,22000.0,18.4403,18.5059,18.4157,18.4731,22000.0
2009-03-26 11:25:00,22.54,22.56,22.43,22.43,42200.0,18.4731,18.4895,18.3829,18.3829,42200.0
2009-03-26 11:30:00,22.44,22.57,22.43,22.55,30700.0,18.3911,18.4977,18.3829,18.4813,30700.0
2009-03-26 11:35:00,22.55,22.66,22.51,22.59,30900.0,18.4813,18.5714,18.4485,18.5141,30900.0
2009-03-26 11:40:00,22.6,22.7,22.58,22.7,34800.0,18.5223,18.6042,18.5059,18.6042,34800.0
2009-03-26 11:45:00,22.71,22.76,22.66,22.7,52900.0,18.6124,18.6534,18.5714,18.6042,52900.0
2009-03-26 11:50:00,22.7,22.71,22.49,22.58,51900.0,18.6042,18.6124,18.4321,18.5059,51900.0
2009-03-26 11:55:00,22.59,22.69,22.57,22.69,32700.0,18.5141,18.596,18.4977,18.596,32700.0
2009-03-26 12:00:00,22.68,22.75,22.62,22.71,31500.0,18.5878,18.6452,18.5387,18.6124,31500.0
2009-03-26 12:05:00,22.73,22.87,22.73,22.79,55800.0,18.6288,18.7435,18.6288,18.678,55800.0
2009-03-26 12:10:00,22.79,22.8,22.7,22.76,32700.0,18.678,18.6862,18.6042,18.6534,32700.0
2009-03-26 12:15:00,22.75,22.87,22.7,22.84,51300.0,18.6452,18.7435,18.6042,18.719,51300.0
2009-03-26 12:20:00,22.85,22.99,22.82,22.98,56300.0,18.7272,18.8419,18.7026,18.8337,56300.0
2009-03-26 12:25:00,22.96,23.0,22.91,22.98,30500.0,18.8173,18.8501,18.7763,18.8337,30500.0
2009-03-26 12:30:00,22.98,23.0,22.89,22.92,51700.0,18.8337,18.8501,18.7599,18.7845,51700.0
2009-03-26 12:35:00,22.92,22.92,22.83,22.85,42300.0,18.7845,18.7845,18.7108,18.7272,42300.0
2009-03-26 12:40:00,22.84,22.89,22.72,22.73,51300.0,18.719,18.7599,18.6206,18.6288,51300.0
2009-03-26 12:45:00,22.73,22.84,22.72,22.77,54500.0,18.6288,18.719,18.6206,18.6616,54500.0
2009-03-26 12:50:00,22.76,22.8,22.74,22.8,45400.0,18.6534,18.6862,18.637,18.6862,45400.0
2009-03-26 12:55:00,22.8,22.82,22.74,22.76,42400.0,18.6862,18.7026,18.637,18.6534,42400.0
2009-03-26 13:00:00,22.75,23.0,22.75,22.96,44100.0,18.6452,18.8501,18.6452,18.8173,44100.0
2009-03-26 13:05:00,22.97,23.1,22.94,23.09,41900.0,18.8255,18.932,18.8009,18.9238,41900.0
2009-03-26 13:10:00,23.09,23.13,23.04,23.08,61300.0,18.9238,18.9566,18.8829,18.9157,61300.0
2009-03-26 13:15:00,23.07,23.13,22.99,23.04,48600.0,18.9075,18.9566,18.8419,18.8829,48600.0
2009-03-26 13:20:00,23.04,23.15,23.0,23.1,79800.0,18.8829,18.973,18.8501,18.932,79800.0
2009-03-26 13:25:00,23.12,23.16,22.99,23.01,47300.0,18.9484,18.9812,18.8419,18.8583,47300.0
2009-03-26 13:30:00,23.01,23.08,22.92,22.98,61600.0,18.8583,18.9157,18.7845,18.8337,61600.0
2009-03-26 13:35:00,22.99,23.0,22.87,22.97,66900.0,18.8419,18.8501,18.7435,18.8255,66900.0
2009-03-26 13:40:00,22.97,23.0,22.87,22.95,63600.0,18.8255,18.8501,18.7435,18.8091,63600.0
2009-03-26 13:45:00,22.96,23.03,22.95,22.99,40900.0,18.8173,18.8747,18.8091,18.8419,40900.0
2009-03-26 13:50:00,22.99,23.07,22.97,22.97,37300.0,18.8419,18.9075,18.8255,18.8255,37300.0
2009-03-26 13:55:00,22.97,23.07,22.97,23.03,28700.0,18.8255,18.9075,18.8255,18.8747,28700.0
2009-03-26 14:00:00,23.04,23.25,23.04,23.25,87500.0,18.8829,19.055,18.8829,19.055,87500.0
2009-03-26 14:05:00,23.26,23.39,23.23,23.34,348300.0,19.0632,19.1697,19.0386,19.1287,348300.0
2009-03-26 14:10:00,23.33,23.51,23.25,23.44,325300.0,19.1205,19.2681,19.055,19.2107,325300.0
2009-03-26 14:15:00,23.44,23.48,23.33,23.41,216000.0,19.2107,19.2435,19.1205,19.1861,216000.0
2009-03-26 14:20:00,23.39,23.46,23.39,23.41,82200.0,19.1697,19.2271,19.1697,19.1861,82200.0
2009-03-26 14:25:00,23.41,23.47,23.12,23.13,96900.0,19.1861,19.2353,18.9484,18.9566,96900.0
2009-03-26 14:30:00,23.13,23.17,23.05,23.1,108600.0,18.9566,18.9894,18.8911,18.932,108600.0
2009-03-26 14:35:00,23.1,23.22,23.08,23.17,56000.0,18.932,19.0304,18.9157,18.9894,56000.0
2009-03-26 14:40:00,23.16,23.22,23.16,23.21,57400.0,18.9812,19.0304,18.9812,19.0222,57400.0
2009-03-26 14:45:00,23.21,23.26,23.15,23.19,82100.0,19.0222,19.0632,18.973,19.0058,82100.0
2009-03-26 14:50:00,23.19,23.2,23.09,23.13,72700.0,19.0058,19.014,18.9238,18.9566,72700.0
2009-03-26 14:55:00,23.14,23.22,23.05,23.06,78900.0,18.9648,19.0304,18.8911,18.8993,78900.0
2009-03-26 15:00:00,23.05,23.16,23.04,23.15,43600.0,18.8911,18.9812,18.8829,18.973,43600.0
2009-03-26 15:05:00,23.16,23.26,23.09,23.23,70700.0,18.9812,19.0632,18.9238,19.0386,70700.0
2009-03-26 15:10:00,23.22,23.25,23.14,23.15,63900.0,19.0304,19.055,18.9648,18.973,63900.0
2009-03-26 15:15:00,23.16,23.18,23.06,23.13,64500.0,18.9812,18.9976,18.8993,18.9566,64500.0
2009-03-26 15:20:00,23.15,23.25,23.11,23.21,62100.0,18.973,19.055,18.9402,19.0222,62100.0
2009-03-26 15:25:00,23.21,23.3,23.19,23.24,103700.0,19.0222,19.096,19.0058,19.0468,103700.0
2009-03-26 15:30:00,23.24,23.32,23.14,23.2,116500.0,19.0468,19.1123,18.9648,19.014,116500.0
2009-03-26 15:35:00,23.2,23.24,23.16,23.2,110400.0,19.014,19.0468,18.9812,19.014,110400.0
2009-03-26 15:40:00,23.19,23.43,23.19,23.37,137000.0,19.0058,19.2025,19.0058,19.1533,137000.0
2009-03-26 15:45:00,23.38,23.5,23.38,23.41,174400.0,19.1615,19.2599,19.1615,19.1861,174400.0
2009-03-26 15:50:00,23.41,23.47,23.37,23.41,193700.0,19.1861,19.2353,19.1533,19.1861,193700.0
2009-03-26 15:55:00,23.41,23.49,23.38,23.39,210500.0,19.1861,19.2517,19.1615,19.1697,210500.0
2009-03-27 09:30:00,23.36,23.4,22.75,23.01,59500.0,19.1451,19.1779,18.6452,18.8583,59500.0
2009-03-27 09:35:00,23.01,23.05,22.74,22.9,41300.0,18.8583,18.8911,18.637,18.7681,41300.0
2009-03-27 09:40:00,22.92,23.1,22.89,23.02,43600.0,18.7845,18.932,18.7599,18.8665,43600.0
2009-03-27 09:45:00,23.03,23.05,22.92,23.0,38000.0,18.8747,18.8911,18.7845,18.8501,38000.0
2009-03-27 09:50:00,23.0,23.25,22.99,23.2,30500.0,18.8501,19.055,18.8419,19.014,30500.0
2009-03-27 09:55:00,23.19,23.31,23.1,23.13,49100.0,19.0058,19.1042,18.932,18.9566,49100.0
2009-03-27 10:00:00,23.15,23.17,22.95,23.04,82900.0,18.973,18.9894,18.8091,18.8829,82900.0
2009-03-27 10:05:00,23.03,23.04,22.93,22.94,49500.0,18.8747,18.8829,18.7927,18.8009,49500.0
2009-03-27 10:10:00,22.94,23.07,22.92,23.06,60300.0,18.8009,18.9075,18.7845,18.8993,60300.0
2009-03-27 10:15:00,23.06,23.08,22.99,23.04,61400.0,18.8993,18.9157,18.8419,18.8829,61400.0
2009-03-27 10:20:00,23.04,23.3,23.04,23.19,51000.0,18.8829,19.096,18.8829,19.0058,51000.0
2009-03-27 10:25:00,23.19,23.19,23.13,23.14,24500.0,19.0058,19.0058,18.9566,18.9648,24500.0
2009-03-27 10:30:00,23.15,23.24,23.11,23.24,46100.0,18.973,19.0468,18.9402,19.0468,46100.0
2009-03-27 10:35:00,23.25,23.33,23.25,23.31,23300.0,19.055,19.1205,19.055,19.1042,23300.0
2009-03-27 10:40:00,23.3,23.38,23.3,23.31,14500.0,19.096,19.1615,19.096,19.1042,14500.0
2009-03-27 10:45:00,23.32,23.42,23.32,23.39,41800.0,19.1123,19.1943,19.1123,19.1697,41800.0
2009-03-27 10:50:00,23.39,23.52,23.39,23.5,74500.0,19.1697,19.2763,19.1697,19.2599,74500.0
2009-03-27 10:55:00,23.5,23.6,23.49,23.51,39400.0,19.2599,19.3418,19.2517,19.2681,39400.0
2009-03-27 11:00:00,23.52,23.57,23.5,23.53,48800.0,19.2763,19.3172,19.2599,19.2845,48800.0
2009-03-27 11:05:00,23.54,23.54,23.44,23.45,49600.0,19.2927,19.2927,19.2107,19.2189,49600.0
2009-03-27 11:10:00,23.45,23.58,23.4,23.55,19400.0,19.2189,19.3254,19.1779,19.3009,19400.0
2009-03-27 11:15:00,23.54,23.55,23.45,23.45,20800.0,19.2927,19.3009,19.2189,19.2189,20800.0
2009-03-27 11:20:00,23.45,23.59,23.44,23.54,44400.0,19.2189,19.3336,19.2107,19.2927,44400.0
2009-03-27 11:25:00,23.54,23.6,23.53,23.56,38500.0,19.2927,19.3418,19.2845,19.309,38500.0
2009-03-27 11:30:00,23.56,23.58,23.52,23.57,28500.0,19.309,19.3254,19.2763,19.3172,28500.0
2009-03-27 11:35:00,23.57,23.64,23.57,23.6,45200.0,19.3172,19.3746,19.3172,19.3418,45200.0
2009-03-27 11:40:00,23.6,23.67,23.58,23.64,22500.0,19.3418,19.3992,19.3254,19.3746,22500.0
2009-03-27 11:45:00,23.65,23.77,23.65,23.65,30300.0,19.3828,19.4812,19.3828,19.3828,30300.0
2009-03-27 11:50:00,23.65,23.67,23.59,23.6,18500.0,19.3828,19.3992,19.3336,19.3418,18500.0
2009-03-27 11:55:00,23.59,23.61,23.56,23.58,14600.0,19.3336,19.35,19.309,19.3254,14600.0
2009-03-27 12:00:00,23.58,23.69,23.58,23.63,16200.0,19.3254,19.4156,19.3254,19.3664,16200.0
2009-03-27 12:05:00,23.62,23.63,23.55,23.62,18300.0,19.3582,19.3664,19.3009,19.3582,18300.0
2009-03-27 12:10:00,23.61,23.61,23.56,23.59,14400.0,19.35,19.35,19.309,19.3336,14400.0
2009-03-27 12:15:00,23.59,23.6,23.51,23.52,26200.0,19.3336,19.3418,19.2681,19.2763,26200.0
2009-03-27 12:20:00,23.52,23.56,23.51,23.51,20700.0,19.2763,19.309,19.2681,19.2681,20700.0
2009-03-27 12:25:00,23.52,23.54,23.51,23.51,9200.0,19.2763,19.2927,19.2681,19.2681,9200.0
2009-03-27 12:30:00,23.51,23.56,23.51,23.56,15100.0,19.2681,19.309,19.2681,19.309,15100.0
2009-03-27 12:35:00,23.55,23.57,23.49,23.49,21800.0,19.3009,19.3172,19.2517,19.2517,21800.0
2009-03-27 12:40:00,23.49,23.53,23.48,23.51,20500.0,19.2517,19.2845,19.2435,19.2681,20500.0
2009-03-27 12:45:00,23.5,23.59,23.5,23.55,26900.0,19.2599,19.3336,19.2599,19.3009,26900.0
2009-03-27 12:50:00,23.54,23.56,23.44,23.44,29500.0,19.2927,19.309,19.2107,19.2107,29500.0
2009-03-27 12:55:00,23.44,23.44,23.36,23.43,29100.0,19.2107,19.2107,19.1451,19.2025,29100.0
2009-03-27 13:00:00,23.43,23.44,23.4,23.4,13400.0,19.2025,19.2107,19.1779,19.1779,13400.0
2009-03-27 13:05:00,23.4,23.42,23.35,23.4,28000.0,19.1779,19.1943,19.1369,19.1779,28000.0
2009-03-27 13:10:00,23.39,23.41,23.33,23.36,18200.0,19.1697,19.1861,19.1205,19.1451,18200.0
2009-03-27 13:15:00,23.36,23.43,23.36,23.41,18000.0,19.1451,19.2025,19.1451,19.1861,18000.0
2009-03-27 13:20:00,23.42,23.48,23.42,23.45,27000.0,19.1943,19.2435,19.1943,19.2189,27000.0
2009-03-27 13:25:00,23.46,23.5,23.4,23.41,32100.0,19.2271,19.2599,19.1779,19.1861,32100.0
2009-03-27 13:30:00,23.4,23.52,23.39,23.48,89400.0,19.1779,19.2763,19.1697,19.2435,89400.0
2009-03-27 13:35:00,23.47,23.48,23.39,23.41,19200.0,19.2353,19.2435,19.1697,19.1861,19200.0
2009-03-27 13:40:00,23.4,23.43,23.23,23.34,89800.0,19.1779,19.2025,19.0386,19.1287,89800.0
2009-03-27 13:45:00,23.35,23.42,23.28,23.34,48600.0,19.1369,19.1943,19.0796,19.1287,48600.0
2009-03-27 13:50:00,23.33,23.34,23.21,23.22,30300.0,19.1205,19.1287,19.0222,19.0304,30300.0
2009-03-27 13:55:00,23.21,23.33,23.2,23.3,39400.0,19.0222,19.1205,19.014,19.096,39400.0
2009-03-27 14:00:00,23.32,23.34,23.19,23.25,60100.0,19.1123,19.1287,19.0058,19.055,60100.0
2009-03-27 14:05:00,23.25,23.32,23.19,23.25,48500.0,19.055,19.1123,19.0058,19.055,48500.0
2009-03-27 14:10:00,23.25,23.35,23.22,23.27,29800.0,19.055,19.1369,19.0304,19.0714,29800.0
2009-03-27 14:15:00,23.27,23.32,23.24,23.3,29100.0,19.0714,19.1123,19.0468,19.096,29100.0
2009-03-27 14:20:00,23.29,23.46,23.27,23.4,46000.0,19.0878,19.2271,19.0714,19.1779,46000.0
2009-03-27 14:25:00,23.39,23.46,23.36,23.4,47700.0,19.1697,19.2271,19.1451,19.1779,47700.0
2009-03-27 14:30:00,23.41,23.42,23.29,23.33,36900.0,19.1861,19.1943,19.0878,19.1205,36900.0
2009-03-27 14:35:00,23.33,23.39,23.26,23.27,67300.0,19.1205,19.1697,19.0632,19.0714,67300.0
2009-03-27 14:40:00,23.26,23.38,23.26,23.3,27700.0,19.0632,19.1615,19.0632,19.096,27700.0
2009-03-27 14:45:00,23.29,23.34,23.22,23.31,36000.0,19.0878,19.1287,19.0304,19.1042,36000.0
2009-03-27 14:50:00,23.3,23.32,23.24,23.27,40600.0,19.096,19.1123,19.0468,19.0714,40600.0
2009-03-27 14:55:00,23.26,23.36,23.2,23.36,57600.0,19.0632,19.1451,19.014,19.1451,57600.0
2009-03-27 15:00:00,23.36,23.5,23.36,23.4,43900.0,19.1451,19.2599,19.1451,19.1779,43900.0
2009-03-27 15:05:00,23.4,23.47,23.34,23.35,43200.0,19.1779,19.2353,19.1287,19.1369,43200.0
2009-03-27 15:10:00,23.34,23.45,23.34,23.38,35900.0,19.1287,19.2189,19.1287,19.1615,35900.0
2009-03-27 15:15:00,23.38,23.44,23.34,23.42,32400.0,19.1615,19.2107,19.1287,19.1943,32400.0
2009-03-27 15:20:00,23.42,23.43,23.35,23.37,33500.0,19.1943,19.2025,19.1369,19.1533,33500.0
2009-03-27 15:25:00,23.37,23.4,23.29,23.3,50300.0,19.1533,19.1779,19.0878,19.096,50300.0
2009-03-27 15:30:00,23.29,23.37,23.27,23.34,57800.0,19.0878,19.1533,19.0714,19.1287,57800.0
2009-03-27 15:35:00,23.3,23.31,23.21,23.21,86600.0,19.096,19.1042,19.0222,19.0222,86600.0
2009-03-27 15:40:00,23.21,23.34,23.17,23.28,121600.0,19.0222,19.1287,18.9894,19.0796,121600.0
2009-03-27 15:45:00,23.28,23.4,23.28,23.3,92000.0,19.0796,19.1779,19.0796,19.096,92000.0
2009-03-27 15:50:00,23.3,23.37,23.24,23.24,75100.0,19.096,19.1533,19.0468,19.0468,75100.0
2009-03-27 15:55:00,23.24,23.31,23.13,23.25,289000.0,19.0468,19.1042,18.9566,19.055,289000.0
2009-03-30 09:30:00,22.14,22.79,22.14,22.6,35900.0,18.1453,18.678,18.1453,18.5223,35900.0
2009-03-30 09:35:00,22.59,22.64,22.33,22.45,28900.0,18.5141,18.555,18.301,18.3993,28900.0
2009-03-30 09:40:00,22.47,22.47,22.31,22.33,35800.0,18.4157,18.4157,18.2846,18.301,35800.0
2009-03-30 09:45:00,22.32,22.43,22.29,22.41,34200.0,18.2928,18.3829,18.2682,18.3665,34200.0
2009-03-30 09:50:00,22.4,22.42,22.3,22.34,83100.0,18.3583,18.3747,18.2764,18.3092,83100.0
2009-03-30 09:55:00,22.35,22.43,22.33,22.36,48000.0,18.3174,18.3829,18.301,18.3256,48000.0
2009-03-30 10:00:00,22.35,22.37,22.3,22.31,63300.0,18.3174,18.3338,18.2764,18.2846,63300.0
2009-03-30 10:05:00,22.3,22.3,22.17,22.29,47200.0,18.2764,18.2764,18.1698,18.2682,47200.0
2009-03-30 10:10:00,22.28,22.49,22.26,22.45,31500.0,18.26,18.4321,18.2436,18.3993,31500.0
2009-03-30 10:15:00,22.44,22.5,22.41,22.46,28000.0,18.3911,18.4403,18.3665,18.4075,28000.0
2009-03-30 10:20:00,22.47,22.47,22.41,22.42,14100.0,18.4157,18.4157,18.3665,18.3747,14100.0
2009-03-30 10:25:00,22.41,22.49,22.37,22.46,35800.0,18.3665,18.4321,18.3338,18.4075,35800.0
2009-03-30 10:30:00,22.46,22.48,22.42,22.44,65700.0,18.4075,18.4239,18.3747,18.3911,65700.0
2009-03-30 10:35:00,22.45,22.47,22.44,22.45,23300.0,18.3993,18.4157,18.3911,18.3993,23300.0
2009-03-30 10:40:00,22.46,22.47,22.44,22.46,11000.0,18.4075,18.4157,18.3911,18.4075,11000.0
2009-03-30 10:45:00,22.46,22.47,22.44,22.46,16900.0,18.4075,18.4157,18.3911,18.4075,16900.0
2009-03-30 10:50:00,22.46,22.49,22.45,22.46,23500.0,18.4075,18.4321,18.3993,18.4075,23500.0
2009-03-30 10:55:00,22.46,22.47,22.45,22.45,29000.0,18.4075,18.4157,18.3993,18.3993,29000.0
2009-03-30 11:00:00,22.45,22.48,22.42,22.48,36300.0,18.3993,18.4239,18.3747,18.4239,36300.0
2009-03-30 11:05:00,22.48,22.52,22.47,22.5,31800.0,18.4239,18.4567,18.4157,18.4403,31800.0
2009-03-30 11:10:00,22.51,22.68,22.49,22.65,85400.0,18.4485,18.5878,18.4321,18.5632,85400.0
2009-03-30 11:15:00,22.65,22.67,22.51,22.53,84800.0,18.5632,18.5796,18.4485,18.4649,84800.0
2009-03-30 11:20:00,22.53,22.58,22.41,22.42,106500.0,18.4649,18.5059,18.3665,18.3747,106500.0
2009-03-30 11:25:00,22.44,22.48,22.29,22.29,63700.0,18.3911,18.4239,18.2682,18.2682,63700.0
2009-03-30 11:30:00,22.29,22.38,22.19,22.26,70800.0,18.2682,18.342,18.1862,18.2436,70800.0
2009-03-30 11:35:00,22.26,22.29,22.25,22.27,26200.0,18.2436,18.2682,18.2354,18.2518,26200.0
2009-03-30 11:40:00,22.27,22.35,22.24,22.28,39800.0,18.2518,18.3174,18.2272,18.26,39800.0
2009-03-30 11:45:00,22.28,22.29,22.24,22.26,23400.0,18.26,18.2682,18.2272,18.2436,23400.0
2009-03-30 11:50:00,22.25,22.26,22.16,22.17,55300.0,18.2354,18.2436,18.1616,18.1698,55300.0
2009-03-30 11:55:00,22.16,22.26,22.13,22.22,33800.0,18.1616,18.2436,18.1371,18.2108,33800.0
2009-03-30 12:00:00,22.23,22.25,22.18,22.22,13600.0,18.219,18.2354,18.178,18.2108,13600.0
2009-03-30 12:05:00,22.22,22.25,22.17,22.2,16600.0,18.2108,18.2354,18.1698,18.1944,16600.0
2009-03-30 12:10:00,22.19,22.3,22.19,22.21,21500.0,18.1862,18.2764,18.1862,18.2026,21500.0
2009-03-30 12:15:00,22.21,22.35,22.18,22.35,23700.0,18.2026,18.3174,18.178,18.3174,23700.0
2009-03-30 12:20:00,22.34,22.34,22.26,22.31,29200.0,18.3092,18.3092,18.2436,18.2846,29200.0
2009-03-30 12:25:00,22.33,22.35,22.27,22.35,26800.0,18.301,18.3174,18.2518,18.3174,26800.0
2009-03-30 12:30:00,22.35,22.35,22.25,22.26,28700.0,18.3174,18.3174,18.2354,18.2436,28700.0
2009-03-30 12:35:00,22.26,22.34,22.24,22.33,33100.0,18.2436,18.3092,18.2272,18.301,33100.0
2009-03-30 12:40:00,22.33,22.34,22.2,22.22,33200.0,18.301,18.3092,18.1944,18.2108,33200.0
2009-03-30 12:45:00,22.22,22.31,22.22,22.24,23600.0,18.2108,18.2846,18.2108,18.2272,23600.0
2009-03-30 12:50:00,22.24,22.24,22.17,22.19,22900.0,18.2272,18.2272,18.1698,18.1862,22900.0
2009-03-30 12:55:00,22.2,22.2,22.13,22.14,17100.0,18.1944,18.1944,18.1371,18.1453,17100.0
2009-03-30 13:00:00,22.14,22.18,22.13,22.14,18500.0,18.1453,18.178,18.1371,18.1453,18500.0
2009-03-30 13:05:00,22.14,22.16,22.09,22.12,21300.0,18.1453,18.1616,18.1043,18.1289,21300.0
2009-03-30 13:10:00,22.12,22.13,22.08,22.12,29900.0,18.1289,18.1371,18.0961,18.1289,29900.0
2009-03-30 13:15:00,22.13,22.15,22.11,22.13,25000.0,18.1371,18.1535,18.1207,18.1371,25000.0
2009-03-30 13:20:00,22.13,22.15,22.1,22.13,18100.0,18.1371,18.1535,18.1125,18.1371,18100.0
2009-03-30 13:25:00,22.13,22.25,22.13,22.21,51100.0,18.1371,18.2354,18.1371,18.2026,51100.0
2009-03-30 13:30:00,22.21,22.24,22.18,22.18,32800.0,18.2026,18.2272,18.178,18.178,32800.0
2009-03-30 13:35:00,22.18,22.18,22.06,22.11,31800.0,18.178,18.178,18.0797,18.1207,31800.0
2009-03-30 13:40:00,22.11,22.13,22.09,22.09,15000.0,18.1207,18.1371,18.1043,18.1043,15000.0
2009-03-30 13:45:00,22.1,22.1,22.01,22.02,41200.0,18.1125,18.1125,18.0387,18.0469,41200.0
2009-03-30 13:50:00,22.01,22.03,22.01,22.02,16800.0,18.0387,18.0551,18.0387,18.0469,16800.0
2009-03-30 13:55:00,22.02,22.03,22.01,22.02,17100.0,18.0469,18.0551,18.0387,18.0469,17100.0
2009-03-30 14:00:00,22.01,22.07,22.0,22.01,38800.0,18.0387,18.0879,18.0305,18.0387,38800.0
2009-03-30 14:05:00,22.01,22.05,22.0,22.02,48900.0,18.0387,18.0715,18.0305,18.0469,48900.0
2009-03-30 14:10:00,22.02,22.17,22.0,22.11,132100.0,18.0469,18.1698,18.0305,18.1207,132100.0
2009-03-30 14:15:00,22.1,22.1,22.06,22.07,27000.0,18.1125,18.1125,18.0797,18.0879,27000.0
2009-03-30 14:20:00,22.07,22.1,22.0,22.08,52800.0,18.0879,18.1125,18.0305,18.0961,52800.0
2009-03-30 14:25:00,22.07,22.09,21.96,21.98,43700.0,18.0879,18.1043,17.9977,18.0141,43700.0
2009-03-30 14:30:00,21.99,22.0,21.94,21.98,52700.0,18.0223,18.0305,17.9813,18.0141,52700.0
2009-03-30 14:35:00,21.98,21.98,21.82,21.82,74000.0,18.0141,18.0141,17.883,17.883,74000.0
2009-03-30 14:40:00,21.82,21.85,21.74,21.78,91500.0,17.883,17.9076,17.8174,17.8502,91500.0
2009-03-30 14:45:00,21.78,21.83,21.77,21.8,36900.0,17.8502,17.8912,17.842,17.8666,36900.0
2009-03-30 14:50:00,21.8,21.89,21.75,21.84,40700.0,17.8666,17.9404,17.8256,17.8994,40700.0
2009-03-30 14:55:00,21.84,21.85,21.7,21.7,52400.0,17.8994,17.9076,17.7846,17.7846,52400.0
2009-03-30 15:00:00,21.7,21.78,21.67,21.76,51800.0,17.7846,17.8502,17.7601,17.8338,51800.0
2009-03-30 15:05:00,21.76,21.87,21.74,21.87,56600.0,17.8338,17.924,17.8174,17.924,56600.0
2009-03-30 15:10:00,21.86,22.02,21.85,21.9,46900.0,17.9158,18.0469,17.9076,17.9486,46900.0
2009-03-30 15:15:00,21.91,21.96,21.84,21.85,56800.0,17.9568,17.9977,17.8994,17.9076,56800.0
2009-03-30 15:20:00,21.85,21.97,21.83,21.95,60300.0,17.9076,18.0059,17.8912,17.9895,60300.0
2009-03-30 15:25:00,21.95,21.98,21.81,21.83,71300.0,17.9895,18.0141,17.8748,17.8912,71300.0
2009-03-30 15:30:00,21.83,21.94,21.83,21.89,71800.0,17.8912,17.9813,17.8912,17.9404,71800.0
2009-03-30 15:35:00,21.89,21.95,21.8,21.83,98200.0,17.9404,17.9895,17.8666,17.8912,98200.0
2009-03-30 15:40:00,21.82,21.84,21.73,21.78,162100.0,17.883,17.8994,17.8092,17.8502,162100.0
2009-03-30 15:45:00,21.78,21.83,21.74,21.81,125500.0,17.8502,17.8912,17.8174,17.8748,125500.0
2009-03-30 15:50:00,21.8,21.95,21.79,21.9,195600.0,17.8666,17.9895,17.8584,17.9486,195600.0
2009-03-30 15:55:00,21.9,21.97,21.86,21.9,339000.0,17.9486,18.0059,17.9158,17.9486,339000.0
2009-03-31 09:30:00,22.21,22.53,22.01,22.34,43500.0,18.2026,18.4649,18.0387,18.3092,43500.0
2009-03-31 09:35:00,22.34,22.46,22.27,22.32,43400.0,18.3092,18.4075,18.2518,18.2928,43400.0
2009-03-31 09:40:00,22.32,22.36,22.07,22.14,55900.0,18.2928,18.3256,18.0879,18.1453,55900.0
2009-03-31 09:45:00,22.14,22.28,22.0,22.25,47900.0,18.1453,18.26,18.0305,18.2354,47900.0
2009-03-31 09:50:00,22.25,22.27,22.2,22.27,61000.0,18.2354,18.2518,18.1944,18.2518,61000.0
2009-03-31 09:55:00,22.26,22.38,22.26,22.36,23300.0,18.2436,18.342,18.2436,18.3256,23300.0
2009-03-31 10:00:00,22.35,22.55,22.26,22.53,75500.0,18.3174,18.4813,18.2436,18.4649,75500.0
2009-03-31 10:05:00,22.57,22.78,22.47,22.72,99500.0,18.4977,18.6698,18.4157,18.6206,99500.0
2009-03-31 10:10:00,22.71,22.74,22.5,22.6,51200.0,18.6124,18.637,18.4403,18.5223,51200.0
2009-03-31 10:15:00,22.62,22.86,22.58,22.83,124400.0,18.5387,18.7353,18.5059,18.7108,124400.0
2009-03-31 10:20:00,22.83,22.84,22.63,22.63,21100.0,18.7108,18.719,18.5468,18.5468,21100.0
2009-03-31 10:25:00,22.66,22.69,22.55,22.66,25600.0,18.5714,18.596,18.4813,18.5714,25600.0
2009-03-31 10:30:00,22.69,22.83,22.68,22.79,60300.0,18.596,18.7108,18.5878,18.678,60300.0
2009-03-31 10:35:00,22.8,22.97,22.79,22.85,51600.0,18.6862,18.8255,18.678,18.7272,51600.0
2009-03-31 10:40:00,22.85,22.86,22.81,22.81,30000.0,18.7272,18.7353,18.6944,18.6944,30000.0
2009-03-31 10:45:00,22.83,23.01,22.82,22.93,90700.0,18.7108,18.8583,18.7026,18.7927,90700.0
2009-03-31 10:50:00,22.93,22.94,22.87,22.88,23200.0,18.7927,18.8009,18.7435,18.7517,23200.0
2009-03-31 10:55:00,22.9,22.9,22.81,22.84,24100.0,18.7681,18.7681,18.6944,18.719,24100.0
2009-03-31 11:00:00,22.85,22.92,22.84,22.87,50900.0,18.7272,18.7845,18.719,18.7435,50900.0
2009-03-31 11:05:00,22.87,22.94,22.83,22.92,23000.0,18.7435,18.8009,18.7108,18.7845,23000.0
2009-03-31 11:10:00,22.92,22.93,22.88,22.93,24500.0,18.7845,18.7927,18.7517,18.7927,24500.0
2009-03-31 11:15:00,22.93,23.08,22.89,23.06,107200.0,18.7927,18.9157,18.7599,18.8993,107200.0
2009-03-31 11:20:00,23.07,23.16,23.07,23.1,59600.0,18.9075,18.9812,18.9075,18.932,59600.0
2009-03-31 11:25:00,23.11,23.15,22.97,22.99,76800.0,18.9402,18.973,18.8255,18.8419,76800.0
2009-03-31 11:30:00,22.99,22.99,22.83,22.84,33300.0,18.8419,18.8419,18.7108,18.719,33300.0
2009-03-31 11:35:00,22.83,22.87,22.83,22.85,11000.0,18.7108,18.7435,18.7108,18.7272,11000.0
2009-03-31 11:40:00,22.84,22.89,22.82,22.89,15300.0,18.719,18.7599,18.7026,18.7599,15300.0
2009-03-31 11:45:00,22.9,22.93,22.88,22.92,15800.0,18.7681,18.7927,18.7517,18.7845,15800.0
2009-03-31 11:50:00,22.92,22.92,22.86,22.92,30100.0,18.7845,18.7845,18.7353,18.7845,30100.0
2009-03-31 11:55:00,22.92,23.0,22.9,23.0,34600.0,18.7845,18.8501,18.7681,18.8501,34600.0
2009-03-31 12:00:00,23.0,23.01,22.9,22.96,41400.0,18.8501,18.8583,18.7681,18.8173,41400.0
2009-03-31 12:05:00,22.95,22.97,22.87,22.87,18200.0,18.8091,18.8255,18.7435,18.7435,18200.0
2009-03-31 12:10:00,22.87,22.98,22.86,22.95,37700.0,18.7435,18.8337,18.7353,18.8091,37700.0
2009-03-31 12:15:00,22.95,23.03,22.93,23.01,27000.0,18.8091,18.8747,18.7927,18.8583,27000.0
2009-03-31 12:20:00,23.01,23.03,22.91,22.93,44800.0,18.8583,18.8747,18.7763,18.7927,44800.0
2009-03-31 12:25:00,22.94,23.05,22.94,23.04,26300.0,18.8009,18.8911,18.8009,18.8829,26300.0
2009-03-31 12:30:00,23.02,23.02,22.92,22.97,27700.0,18.8665,18.8665,18.7845,18.8255,27700.0
2009-03-31 12:35:00,22.96,23.06,22.95,23.05,21300.0,18.8173,18.8993,18.8091,18.8911,21300.0
2009-03-31 12:40:00,23.02,23.07,23.0,23.0,18100.0,18.8665,18.9075,18.8501,18.8501,18100.0
2009-03-31 12:45:00,23.0,23.03,22.97,22.97,10000.0,18.8501,18.8747,18.8255,18.8255,10000.0
2009-03-31 12:50:00,22.97,23.05,22.95,23.01,21000.0,18.8255,18.8911,18.8091,18.8583,21000.0
2009-03-31 12:55:00,23.01,23.06,23.0,23.02,17100.0,18.8583,18.8993,18.8501,18.8665,17100.0
2009-03-31 13:00:00,23.01,23.12,22.99,23.07,26700.0,18.8583,18.9484,18.8419,18.9075,26700.0
2009-03-31 13:05:00,23.07,23.15,23.07,23.13,21600.0,18.9075,18.973,18.9075,18.9566,21600.0
2009-03-31 13:10:00,23.13,23.18,23.1,23.1,13200.0,18.9566,18.9976,18.932,18.932,13200.0
2009-03-31 13:15:00,23.1,23.13,23.09,23.11,14300.0,18.932,18.9566,18.9238,18.9402,14300.0
2009-03-31 13:20:00,23.1,23.14,23.1,23.1,24600.0,18.932,18.9648,18.932,18.932,24600.0
2009-03-31 13:25:00,23.11,23.21,23.06,23.11,70700.0,18.9402,19.0222,18.8993,18.9402,70700.0
2009-03-31 13:30:00,23.1,23.25,23.07,23.23,41100.0,18.932,19.055,18.9075,19.0386,41100.0
2009-03-31 13:35:00,23.23,23.32,23.2,23.32,62200.0,19.0386,19.1123,19.014,19.1123,62200.0
2009-03-31 13:40:00,23.32,23.32,23.25,23.28,30500.0,19.1123,19.1123,19.055,19.0796,30500.0
2009-03-31 13:45:00,23.28,23.33,23.28,23.32,19800.0,19.0796,19.1205,19.0796,19.1123,19800.0
2009-03-31 13:50:00,23.33,23.34,23.22,23.29,185000.0,19.1205,19.1287,19.0304,19.0878,185000.0
2009-03-31 13:55:00,23.29,23.35,23.27,23.35,26000.0,19.0878,19.1369,19.0714,19.1369,26000.0
2009-03-31 14:00:00,23.34,23.36,23.28,23.3,56700.0,19.1287,19.1451,19.0796,19.096,56700.0
2009-03-31 14:05:00,23.3,23.39,23.29,23.39,35000.0,19.096,19.1697,19.0878,19.1697,35000.0
2009-03-31 14:10:00,23.39,23.47,23.37,23.45,84000.0,19.1697,19.2353,19.1533,19.2189,84000.0
2009-03-31 14:15:00,23.45,23.52,23.42,23.47,75200.0,19.2189,19.2763,19.1943,19.2353,75200.0
2009-03-31 14:20:00,23.46,23.46,23.34,23.39,25600.0,19.2271,19.2271,19.1287,19.1697,25600.0
2009-03-31 14:25:00,23.39,23.43,23.36,23.39,30000.0,19.1697,19.2025,19.1451,19.1697,30000.0
2009-03-31 14:30:00,23.39,23.46,23.39,23.42,28700.0,19.1697,19.2271,19.1697,19.1943,28700.0
2009-03-31 14:35:00,23.42,23.45,23.38,23.44,49100.0,19.1943,19.2189,19.1615,19.2107,49100.0
2009-03-31 14:40:00,23.44,23.45,23.38,23.39,28700.0,19.2107,19.2189,19.1615,19.1697,28700.0
2009-03-31 14:45:00,23.39,23.42,23.35,23.38,29900.0,19.1697,19.1943,19.1369,19.1615,29900.0
2009-03-31 14:50:00,23.39,23.45,23.35,23.36,40900.0,19.1697,19.2189,19.1369,19.1451,40900.0
2009-03-31 14:55:00,23.36,23.42,23.26,23.26,89700.0,19.1451,19.1943,19.0632,19.0632,89700.0
2009-03-31 15:00:00,23.26,23.27,23.19,23.2,76700.0,19.0632,19.0714,19.0058,19.014,76700.0
2009-03-31 15:05:00,23.2,23.2,23.07,23.09,113900.0,19.014,19.014,18.9075,18.9238,113900.0
2009-03-31 15:10:00,23.08,23.12,23.05,23.09,68600.0,18.9157,18.9484,18.8911,18.9238,68600.0
2009-03-31 15:15:00,23.08,23.12,23.05,23.1,83900.0,18.9157,18.9484,18.8911,18.932,83900.0
2009-03-31 15:20:00,23.1,23.15,23.05,23.15,97700.0,18.932,18.973,18.8911,18.973,97700.0
2009-03-31 15:25:00,23.16,23.26,23.15,23.26,54600.0,18.9812,19.0632,18.973,19.0632,54600.0
2009-03-31 15:30:00,23.25,23.25,23.06,23.07,153900.0,19.055,19.055,18.8993,18.9075,153900.0
2009-03-31 15:35:00,23.06,23.06,22.95,23.0,127700.0,18.8993,18.8993,18.8091,18.8501,127700.0
2009-03-31 15:40:00,23.0,23.02,22.89,22.89,152500.0,18.8501,18.8665,18.7599,18.7599,152500.0
2009-03-31 15:45:00,22.89,22.99,22.81,22.81,140800.0,18.7599,18.8419,18.6944,18.6944,140800.0
2009-03-31 15:50:00,22.81,23.0,22.81,22.98,212900.0,18.6944,18.8501,18.6944,18.8337,212900.0
2009-03-31 15:55:00,22.99,23.05,22.87,22.89,230900.0,18.8419,18.8911,18.7435,18.7599,230900.0
2009-04-01 09:30:00,21.63,22.92,21.63,22.39,27400.0,17.7273,18.7845,17.7273,18.3502,27400.0
2009-04-01 09:35:00,22.38,22.67,22.33,22.64,35100.0,18.342,18.5796,18.301,18.555,35100.0
2009-04-01 09:40:00,22.62,22.64,22.49,22.5,13700.0,18.5387,18.555,18.4321,18.4403,13700.0
2009-04-01 09:45:00,22.5,22.51,22.45,22.49,21700.0,18.4403,18.4485,18.3993,18.4321,21700.0
2009-04-01 09:50:00,22.49,22.58,22.48,22.57,16200.0,18.4321,18.5059,18.4239,18.4977,16200.0
2009-04-01 09:55:00,22.57,22.6,22.51,22.59,15900.0,18.4977,18.5223,18.4485,18.5141,15900.0
2009-04-01 10:00:00,22.59,22.87,22.59,22.86,38600.0,18.5141,18.7435,18.5141,18.7353,38600.0
2009-04-01 10:05:00,22.85,22.94,22.78,22.9,42500.0,18.7272,18.8009,18.6698,18.7681,42500.0
2009-04-01 10:10:00,22.9,23.09,22.9,23.08,36400.0,18.7681,18.9238,18.7681,18.9157,36400.0
2009-04-01 10:15:00,23.08,23.22,23.05,23.16,34600.0,18.9157,19.0304,18.8911,18.9812,34600.0
2009-04-01 10:20:00,23.17,23.25,23.15,23.25,29600.0,18.9894,19.055,18.973,19.055,29600.0
2009-04-01 10:25:00,23.23,23.23,23.11,23.18,33100.0,19.0386,19.0386,18.9402,18.9976,33100.0
2009-04-01 10:30:00,23.17,23.2,23.1,23.2,36400.0,18.9894,19.014,18.932,19.014,36400.0
2009-04-01 10:35:00,23.2,23.4,23.2,23.32,36600.0,19.014,19.1779,19.014,19.1123,36600.0
2009-04-01 10:40:00,23.32,23.4,23.29,23.33,26600.0,19.1123,19.1779,19.0878,19.1205,26600.0
2009-04-01 10:45:00,23.35,23.36,23.26,23.34,29800.0,19.1369,19.1451,19.0632,19.1287,29800.0
2009-04-01 10:50:00,23.34,23.41,23.29,23.31,16200.0,19.1287,19.1861,19.0878,19.1042,16200.0
2009-04-01 10:55:00,23.32,23.36,23.22,23.22,24800.0,19.1123,19.1451,19.0304,19.0304,24800.0
2009-04-01 11:00:00,23.25,23.28,23.23,23.24,19000.0,19.055,19.0796,19.0386,19.0468,19000.0
2009-04-01 11:05:00,23.23,23.29,23.19,23.21,20400.0,19.0386,19.0878,19.0058,19.0222,20400.0
2009-04-01 11:10:00,23.2,23.2,23.03,23.03,17400.0,19.014,19.014,18.8747,18.8747,17400.0
2009-04-01 11:15:00,23.03,23.25,23.03,23.19,38700.0,18.8747,19.055,18.8747,19.0058,38700.0
2009-04-01 11:20:00,23.21,23.24,23.14,23.23,18200.0,19.0222,19.0468,18.9648,19.0386,18200.0
2009-04-01 11:25:00,23.22,23.33,23.21,23.27,15700.0,19.0304,19.1205,19.0222,19.0714,15700.0
2009-04-01 11:30:00,23.26,23.27,23.11,23.11,16300.0,19.0632,19.0714,18.9402,18.9402,16300.0
2009-04-01 11:35:00,23.12,23.22,23.12,23.21,10700.0,18.9484,19.0304,18.9484,19.0222,10700.0
2009-04-01 11:40:00,23.22,23.32,23.22,23.24,15000.0,19.0304,19.1123,19.0304,19.0468,15000.0
2009-04-01 11:45:00,23.27,23.27,23.1,23.12,21400.0,19.0714,19.0714,18.932,18.9484,21400.0
2009-04-01 11:50:00,23.12,23.12,23.09,23.09,15700.0,18.9484,18.9484,18.9238,18.9238,15700.0
2009-04-01 11:55:00,23.1,23.18,23.1,23.16,25200.0,18.932,18.9976,18.932,18.9812,25200.0
2009-04-01 12:00:00,23.18,23.3,23.18,23.28,19100.0,18.9976,19.096,18.9976,19.0796,19100.0
2009-04-01 12:05:00,23.29,23.39,23.28,23.33,28100.0,19.0878,19.1697,19.0796,19.1205,28100.0
2009-04-01 12:10:00,23.33,23.36,23.32,23.35,12100.0,19.1205,19.1451,19.1123,19.1369,12100.0
2009-04-01 12:15:00,23.35,23.35,23.32,23.33,16800.0,19.1369,19.1369,19.1123,19.1205,16800.0
2009-04-01 12:20:00,23.32,23.34,23.27,23.3,14600.0,19.1123,19.1287,19.0714,19.096,14600.0
2009-04-01 12:25:00,23.3,23.3,23.22,23.29,12200.0,19.096,19.096,19.0304,19.0878,12200.0
2009-04-01 12:30:00,23.26,23.3,23.25,23.26,9800.0,19.0632,19.096,19.055,19.0632,9800.0
2009-04-01 12:35:00,23.27,23.27,23.15,23.21,16000.0,19.0714,19.0714,18.973,19.0222,16000.0
2009-04-01 12:40:00,23.2,23.23,23.17,23.17,11000.0,19.014,19.0386,18.9894,18.9894,11000.0
2009-04-01 12:45:00,23.17,23.17,23.12,23.13,34500.0,18.9894,18.9894,18.9484,18.9566,34500.0
2009-04-01 12:50:00,23.12,23.12,23.06,23.07,38000.0,18.9484,18.9484,18.8993,18.9075,38000.0
2009-04-01 12:55:00,23.06,23.07,23.0,23.02,30100.0,18.8993,18.9075,18.8501,18.8665,30100.0
2009-04-01 13:00:00,23.03,23.07,23.02,23.03,27800.0,18.8747,18.9075,18.8665,18.8747,27800.0
2009-04-01 13:05:00,23.04,23.04,22.93,22.96,38600.0,18.8829,18.8829,18.7927,18.8173,38600.0
2009-04-01 13:10:00,22.96,23.06,22.93,23.06,22000.0,18.8173,18.8993,18.7927,18.8993,22000.0
2009-04-01 13:15:00,23.05,23.05,23.0,23.01,16900.0,18.8911,18.8911,18.8501,18.8583,16900.0
2009-04-01 13:20:00,23.01,23.08,23.0,23.06,20300.0,18.8583,18.9157,18.8501,18.8993,20300.0
2009-04-01 13:25:00,23.07,23.1,23.02,23.09,15200.0,18.9075,18.932,18.8665,18.9238,15200.0
2009-04-01 13:30:00,23.09,23.1,23.06,23.08,62000.0,18.9238,18.932,18.8993,18.9157,62000.0
2009-04-01 13:35:00,23.09,23.22,23.06,23.19,57200.0,18.9238,19.0304,18.8993,19.0058,57200.0
2009-04-01 13:40:00,23.16,23.23,23.13,23.21,31400.0,18.9812,19.0386,18.9566,19.0222,31400.0
2009-04-01 13:45:00,23.23,23.23,23.15,23.18,21000.0,19.0386,19.0386,18.973,18.9976,21000.0
2009-04-01 13:50:00,23.17,23.3,23.15,23.22,27900.0,18.9894,19.096,18.973,19.0304,27900.0
2009-04-01 13:55:00,23.22,23.22,22.74,22.8,566100.0,19.0304,19.0304,18.637,18.6862,566100.0
2009-04-01 14:00:00,22.8,22.85,22.65,22.69,187200.0,18.6862,18.7272,18.5632,18.596,187200.0
2009-04-01 14:05:00,22.69,22.84,22.68,22.71,191700.0,18.596,18.719,18.5878,18.6124,191700.0
2009-04-01 14:10:00,22.74,22.76,22.58,22.67,124300.0,18.637,18.6534,18.5059,18.5796,124300.0
2009-04-01 14:15:00,22.68,22.73,22.57,22.6,146600.0,18.5878,18.6288,18.4977,18.5223,146600.0
2009-04-01 14:20:00,22.6,22.64,22.49,22.6,122100.0,18.5223,18.555,18.4321,18.5223,122100.0
2009-04-01 14:25:00,22.61,22.61,22.49,22.59,64500.0,18.5305,18.5305,18.4321,18.5141,64500.0
2009-04-01 14:30:00,22.59,22.6,22.49,22.56,86800.0,18.5141,18.5223,18.4321,18.4895,86800.0
2009-04-01 14:35:00,22.56,22.65,22.48,22.5,122400.0,18.4895,18.5632,18.4239,18.4403,122400.0
2009-04-01 14:40:00,22.51,22.53,22.26,22.28,169900.0,18.4485,18.4649,18.2436,18.26,169900.0
2009-04-01 14:45:00,22.28,22.31,22.17,22.2,161600.0,18.26,18.2846,18.1698,18.1944,161600.0
2009-04-01 14:50:00,22.2,22.37,22.14,22.33,179400.0,18.1944,18.3338,18.1453,18.301,179400.0
2009-04-01 14:55:00,22.33,22.37,22.25,22.26,112700.0,18.301,18.3338,18.2354,18.2436,112700.0
2009-04-01 15:00:00,22.26,22.27,21.95,21.99,207700.0,18.2436,18.2518,17.9895,18.0223,207700.0
2009-04-01 15:05:00,21.98,22.05,21.92,21.93,345700.0,18.0141,18.0715,17.965,17.9731,345700.0
2009-04-01 15:10:00,21.93,21.93,21.6,21.6,245500.0,17.9731,17.9731,17.7027,17.7027,245500.0
2009-04-01 15:15:00,21.6,21.6,21.21,21.51,484400.0,17.7027,17.7027,17.3831,17.6289,484400.0
2009-04-01 15:20:00,21.51,21.68,21.36,21.48,349400.0,17.6289,17.7683,17.506,17.6043,349400.0
2009-04-01 15:25:00,21.47,21.73,21.47,21.69,171800.0,17.5961,17.8092,17.5961,17.7765,171800.0
2009-04-01 15:30:00,21.7,21.79,21.57,21.72,322100.0,17.7846,17.8584,17.6781,17.801,322100.0
2009-04-01 15:35:00,21.72,21.83,21.68,21.71,208400.0,17.801,17.8912,17.7683,17.7928,208400.0
2009-04-01 15:40:00,21.71,21.85,21.64,21.64,298200.0,17.7928,17.9076,17.7355,17.7355,298200.0
2009-04-01 15:45:00,21.64,21.69,21.41,21.43,395000.0,17.7355,17.7765,17.547,17.5634,395000.0
2009-04-01 15:50:00,21.43,21.53,21.41,21.45,596000.0,17.5634,17.6453,17.547,17.5798,596000.0
2009-04-01 15:55:00,21.45,21.51,21.45,21.49,466700.0,17.5798,17.6289,17.5798,17.6125,466700.0
2009-04-02 09:30:00,21.75,22.7,21.75,21.98,135000.0,17.8256,18.6042,17.8256,18.0141,135000.0
2009-04-02 09:35:00,21.98,22.12,21.89,22.04,119000.0,18.0141,18.1289,17.9404,18.0633,119000.0
2009-04-02 09:40:00,22.04,22.04,21.71,21.97,79500.0,18.0633,18.0633,17.7928,18.0059,79500.0
2009-04-02 09:45:00,21.97,22.02,21.79,21.83,61000.0,18.0059,18.0469,17.8584,17.8912,61000.0
2009-04-02 09:50:00,21.83,21.99,21.63,21.93,83600.0,17.8912,18.0223,17.7273,17.9731,83600.0
2009-04-02 09:55:00,21.96,22.05,21.94,22.01,60000.0,17.9977,18.0715,17.9813,18.0387,60000.0
2009-04-02 10:00:00,22.01,22.18,21.88,22.02,115200.0,18.0387,18.178,17.9322,18.0469,115200.0
2009-04-02 10:05:00,22.01,22.05,21.93,22.0,80700.0,18.0387,18.0715,17.9731,18.0305,80700.0
2009-04-02 10:10:00,22.0,22.03,21.9,22.01,53800.0,18.0305,18.0551,17.9486,18.0387,53800.0
2009-04-02 10:15:00,22.01,22.19,22.0,22.11,98000.0,18.0387,18.1862,18.0305,18.1207,98000.0
2009-04-02 10:20:00,22.12,22.18,21.95,22.16,97900.0,18.1289,18.178,17.9895,18.1616,97900.0
2009-04-02 10:25:00,22.16,22.32,22.16,22.3,105800.0,18.1616,18.2928,18.1616,18.2764,105800.0
2009-04-02 10:30:00,22.29,22.51,22.22,22.5,127500.0,18.2682,18.4485,18.2108,18.4403,127500.0
2009-04-02 10:35:00,22.49,22.58,22.48,22.56,105600.0,18.4321,18.5059,18.4239,18.4895,105600.0
2009-04-02 10:40:00,22.55,22.67,22.48,22.64,115900.0,18.4813,18.5796,18.4239,18.555,115900.0
2009-04-02 10:45:00,22.64,22.72,22.53,22.69,68800.0,18.555,18.6206,18.4649,18.596,68800.0
2009-04-02 10:50:00,22.69,22.84,22.68,22.78,80700.0,18.596,18.719,18.5878,18.6698,80700.0
2009-04-02 10:55:00,22.78,22.97,22.77,22.94,51300.0,18.6698,18.8255,18.6616,18.8009,51300.0
2009-04-02 11:00:00,22.93,22.94,22.81,22.83,46900.0,18.7927,18.8009,18.6944,18.7108,46900.0
2009-04-02 11:05:00,22.83,22.91,22.77,22.87,47300.0,18.7108,18.7763,18.6616,18.7435,47300.0
2009-04-02 11:10:00,22.87,23.04,22.86,22.99,56200.0,18.7435,18.8829,18.7353,18.8419,56200.0
2009-04-02 11:15:00,23.0,23.13,22.91,23.11,41000.0,18.8501,18.9566,18.7763,18.9402,41000.0
2009-04-02 11:20:00,23.11,23.13,22.85,22.85,66500.0,18.9402,18.9566,18.7272,18.7272,66500.0
2009-04-02 11:25:00,22.86,22.92,22.82,22.89,56700.0,18.7353,18.7845,18.7026,18.7599,56700.0
2009-04-02 11:30:00,22.89,22.9,22.68,22.69,59600.0,18.7599,18.7681,18.5878,18.596,59600.0
2009-04-02 11:35:00,22.69,22.75,22.69,22.69,46900.0,18.596,18.6452,18.596,18.596,46900.0
2009-04-02 11:40:00,22.69,22.77,22.68,22.72,39200.0,18.596,18.6616,18.5878,18.6206,39200.0
2009-04-02 11:45:00,22.72,22.81,22.72,22.74,36200.0,18.6206,18.6944,18.6206,18.637,36200.0
2009-04-02 11:50:00,22.74,22.74,22.6,22.67,39700.0,18.637,18.637,18.5223,18.5796,39700.0
2009-04-02 11:55:00,22.68,22.74,22.61,22.68,32400.0,18.5878,18.637,18.5305,18.5878,32400.0
2009-04-02 12:00:00,22.67,22.71,22.66,22.67,27900.0,18.5796,18.6124,18.5714,18.5796,27900.0
2009-04-02 12:05:00,22.67,22.81,22.66,22.78,27500.0,18.5796,18.6944,18.5714,18.6698,27500.0
2009-04-02 12:10:00,22.8,22.8,22.71,22.76,32500.0,18.6862,18.6862,18.6124,18.6534,32500.0
2009-04-02 12:15:00,22.76,22.89,22.76,22.86,59600.0,18.6534,18.7599,18.6534,18.7353,59600.0
2009-04-02 12:20:00,22.86,22.97,22.85,22.87,49900.0,18.7353,18.8255,18.7272,18.7435,49900.0
2009-04-02 12:25:00,22.87,23.01,22.86,22.92,31100.0,18.7435,18.8583,18.7353,18.7845,31100.0
2009-04-02 12:30:00,22.92,22.99,22.86,22.98,24200.0,18.7845,18.8419,18.7353,18.8337,24200.0
2009-04-02 12:35:00,22.99,23.01,22.93,23.0,23900.0,18.8419,18.8583,18.7927,18.8501,23900.0
2009-04-02 12:40:00,23.0,23.01,22.96,22.98,26400.0,18.8501,18.8583,18.8173,18.8337,26400.0
2009-04-02 12:45:00,22.99,23.0,22.96,22.99,21400.0,18.8419,18.8501,18.8173,18.8419,21400.0
2009-04-02 12:50:00,22.99,23.05,22.98,23.02,28400.0,18.8419,18.8911,18.8337,18.8665,28400.0
2009-04-02 12:55:00,23.03,23.03,22.86,22.87,47500.0,18.8747,18.8747,18.7353,18.7435,47500.0
2009-04-02 13:00:00,22.87,22.92,22.81,22.81,54400.0,18.7435,18.7845,18.6944,18.6944,54400.0
2009-04-02 13:05:00,22.81,22.81,22.71,22.75,33700.0,18.6944,18.6944,18.6124,18.6452,33700.0
2009-04-02 13:10:00,22.75,22.77,22.69,22.73,34300.0,18.6452,18.6616,18.596,18.6288,34300.0
2009-04-02 13:15:00,22.73,22.8,22.72,22.78,17400.0,18.6288,18.6862,18.6206,18.6698,17400.0
2009-04-02 13:20:00,22.78,22.78,22.59,22.64,32300.0,18.6698,18.6698,18.5141,18.555,32300.0
2009-04-02 13:25:00,22.64,22.71,22.6,22.6,28600.0,18.555,18.6124,18.5223,18.5223,28600.0
2009-04-02 13:30:00,22.59,22.66,22.49,22.6,47300.0,18.5141,18.5714,18.4321,18.5223,47300.0
2009-04-02 13:35:00,22.6,22.61,22.51,22.52,15000.0,18.5223,18.5305,18.4485,18.4567,15000.0
2009-04-02 13:40:00,22.51,22.58,22.48,22.5,30300.0,18.4485,18.5059,18.4239,18.4403,30300.0
2009-04-02 13:45:00,22.49,22.67,22.48,22.63,24800.0,18.4321,18.5796,18.4239,18.5468,24800.0
2009-04-02 13:50:00,22.63,22.72,22.62,22.71,22900.0,18.5468,18.6206,18.5387,18.6124,22900.0
2009-04-02 13:55:00,22.71,22.71,22.5,22.57,41000.0,18.6124,18.6124,18.4403,18.4977,41000.0
2009-04-02 14:00:00,22.59,22.66,22.57,22.65,28900.0,18.5141,18.5714,18.4977,18.5632,28900.0
2009-04-02 14:05:00,22.65,22.71,22.55,22.61,70300.0,18.5632,18.6124,18.4813,18.5305,70300.0
2009-04-02 14:10:00,22.63,22.63,22.52,22.54,24600.0,18.5468,18.5468,18.4567,18.4731,24600.0
2009-04-02 14:15:00,22.55,22.56,22.49,22.49,29000.0,18.4813,18.4895,18.4321,18.4321,29000.0
2009-04-02 14:20:00,22.5,22.61,22.49,22.53,33200.0,18.4403,18.5305,18.4321,18.4649,33200.0
2009-04-02 14:25:00,22.5,22.7,22.48,22.59,51600.0,18.4403,18.6042,18.4239,18.5141,51600.0
2009-04-02 14:30:00,22.6,22.73,22.6,22.66,73200.0,18.5223,18.6288,18.5223,18.5714,73200.0
2009-04-02 14:35:00,22.66,22.75,22.66,22.71,42900.0,18.5714,18.6452,18.5714,18.6124,42900.0
2009-04-02 14:40:00,22.7,22.78,22.7,22.74,59000.0,18.6042,18.6698,18.6042,18.637,59000.0
2009-04-02 14:45:00,22.75,22.76,22.69,22.69,37200.0,18.6452,18.6534,18.596,18.596,37200.0
2009-04-02 14:50:00,22.7,22.73,22.56,22.56,37000.0,18.6042,18.6288,18.4895,18.4895,37000.0
2009-04-02 14:55:00,22.55,22.61,22.54,22.57,57200.0,18.4813,18.5305,18.4731,18.4977,57200.0
2009-04-02 15:00:00,22.58,22.61,22.49,22.49,100900.0,18.5059,18.5305,18.4321,18.4321,100900.0
2009-04-02 15:05:00,22.49,22.5,22.28,22.29,133300.0,18.4321,18.4403,18.26,18.2682,133300.0
2009-04-02 15:10:00,22.3,22.38,22.29,22.36,94300.0,18.2764,18.342,18.2682,18.3256,94300.0
2009-04-02 15:15:00,22.36,22.4,22.26,22.26,124000.0,18.3256,18.3583,18.2436,18.2436,124000.0
2009-04-02 15:20:00,22.27,22.32,22.2,22.25,119700.0,18.2518,18.2928,18.1944,18.2354,119700.0
2009-04-02 15:25:00,22.25,22.37,22.22,22.31,78000.0,18.2354,18.3338,18.2108,18.2846,78000.0
2009-04-02 15:30:00,22.31,22.37,22.24,22.28,103900.0,18.2846,18.3338,18.2272,18.26,103900.0
2009-04-02 15:35:00,22.28,22.31,22.17,22.19,134900.0,18.26,18.2846,18.1698,18.1862,134900.0
2009-04-02 15:40:00,22.19,22.32,22.17,22.25,199200.0,18.1862,18.2928,18.1698,18.2354,199200.0
2009-04-02 15:45:00,22.24,22.25,22.14,22.19,217400.0,18.2272,18.2354,18.1453,18.1862,217400.0
2009-04-02 15:50:00,22.19,22.21,22.12,22.19,145200.0,18.1862,18.2026,18.1289,18.1862,145200.0
2009-04-02 15:55:00,22.19,22.19,22.02,22.05,280700.0,18.1862,18.1862,18.0469,18.0715,280700.0
2009-04-03 09:30:00,23.23,23.23,22.0,22.03,30000.0,19.0386,19.0386,18.0305,18.0551,30000.0
2009-04-03 09:35:00,22.02,22.35,21.95,22.01,57200.0,18.0469,18.3174,17.9895,18.0387,57200.0
2009-04-03 09:40:00,22.04,22.42,21.97,22.42,30200.0,18.0633,18.3747,18.0059,18.3747,30200.0
2009-04-03 09:45:00,22.38,22.5,22.27,22.36,65800.0,18.342,18.4403,18.2518,18.3256,65800.0
2009-04-03 09:50:00,22.35,22.53,22.34,22.47,55300.0,18.3174,18.4649,18.3092,18.4157,55300.0
2009-04-03 09:55:00,22.49,22.76,22.48,22.73,83000.0,18.4321,18.6534,18.4239,18.6288,83000.0
2009-04-03 10:00:00,22.73,22.74,22.54,22.63,92000.0,18.6288,18.637,18.4731,18.5468,92000.0
2009-04-03 10:05:00,22.62,22.82,22.58,22.81,67900.0,18.5387,18.7026,18.5059,18.6944,67900.0
2009-04-03 10:10:00,22.8,22.82,22.68,22.74,30400.0,18.6862,18.7026,18.5878,18.637,30400.0
2009-04-03 10:15:00,22.75,22.78,22.72,22.74,37100.0,18.6452,18.6698,18.6206,18.637,37100.0
2009-04-03 10:20:00,22.76,22.89,22.74,22.87,28800.0,18.6534,18.7599,18.637,18.7435,28800.0
2009-04-03 10:25:00,22.85,22.89,22.78,22.82,43900.0,18.7272,18.7599,18.6698,18.7026,43900.0
2009-04-03 10:30:00,22.83,22.85,22.73,22.74,82300.0,18.7108,18.7272,18.6288,18.637,82300.0
2009-04-03 10:35:00,22.75,22.75,22.71,22.75,23200.0,18.6452,18.6452,18.6124,18.6452,23200.0
2009-04-03 10:40:00,22.76,22.77,22.65,22.67,38000.0,18.6534,18.6616,18.5632,18.5796,38000.0
2009-04-03 10:45:00,22.67,22.71,22.65,22.71,29200.0,18.5796,18.6124,18.5632,18.6124,29200.0
2009-04-03 10:50:00,22.72,22.75,22.71,22.71,50900.0,18.6206,18.6452,18.6124,18.6124,50900.0
2009-04-03 10:55:00,22.71,22.74,22.69,22.72,16300.0,18.6124,18.637,18.596,18.6206,16300.0
2009-04-03 11:00:00,22.71,22.74,22.69,22.72,30900.0,18.6124,18.637,18.596,18.6206,30900.0
2009-04-03 11:05:00,22.72,22.72,22.59,22.69,39000.0,18.6206,18.6206,18.5141,18.596,39000.0
2009-04-03 11:10:00,22.69,22.71,22.68,22.7,14700.0,18.596,18.6124,18.5878,18.6042,14700.0
2009-04-03 11:15:00,22.69,22.72,22.66,22.69,26000.0,18.596,18.6206,18.5714,18.596,26000.0
2009-04-03 11:20:00,22.7,22.71,22.58,22.61,26900.0,18.6042,18.6124,18.5059,18.5305,26900.0
2009-04-03 11:25:00,22.62,22.76,22.61,22.74,23500.0,18.5387,18.6534,18.5305,18.637,23500.0
2009-04-03 11:30:00,22.75,22.8,22.74,22.78,14200.0,18.6452,18.6862,18.637,18.6698,14200.0
2009-04-03 11:35:00,22.78,22.81,22.77,22.77,26700.0,18.6698,18.6944,18.6616,18.6616,26700.0
2009-04-03 11:40:00,22.79,22.8,22.71,22.77,36200.0,18.678,18.6862,18.6124,18.6616,36200.0
2009-04-03 11:45:00,22.76,22.79,22.73,22.77,18300.0,18.6534,18.678,18.6288,18.6616,18300.0
2009-04-03 11:50:00,22.78,22.8,22.75,22.75,25100.0,18.6698,18.6862,18.6452,18.6452,25100.0
2009-04-03 11:55:00,22.75,22.8,22.73,22.8,16500.0,18.6452,18.6862,18.6288,18.6862,16500.0
2009-04-03 12:00:00,22.79,22.86,22.78,22.79,26900.0,18.678,18.7353,18.6698,18.678,26900.0
2009-04-03 12:05:00,22.79,22.8,22.74,22.77,21400.0,18.678,18.6862,18.637,18.6616,21400.0
2009-04-03 12:10:00,22.78,22.8,22.77,22.8,33700.0,18.6698,18.6862,18.6616,18.6862,33700.0
2009-04-03 12:15:00,22.8,22.81,22.75,22.78,33300.0,18.6862,18.6944,18.6452,18.6698,33300.0
2009-04-03 12:20:00,22.78,22.78,22.73,22.77,23500.0,18.6698,18.6698,18.6288,18.6616,23500.0
2009-04-03 12:25:00,22.77,22.8,22.76,22.8,21600.0,18.6616,18.6862,18.6534,18.6862,21600.0
2009-04-03 12:30:00,22.79,22.79,22.74,22.78,22000.0,18.678,18.678,18.637,18.6698,22000.0
2009-04-03 12:35:00,22.77,22.8,22.74,22.74,28000.0,18.6616,18.6862,18.637,18.637,28000.0
2009-04-03 12:40:00,22.74,22.8,22.74,22.79,16300.0,18.637,18.6862,18.637,18.678,16300.0
2009-04-03 12:45:00,22.8,22.8,22.7,22.71,28800.0,18.6862,18.6862,18.6042,18.6124,28800.0
2009-04-03 12:50:00,22.71,22.75,22.71,22.75,15500.0,18.6124,18.6452,18.6124,18.6452,15500.0
2009-04-03 12:55:00,22.75,22.78,22.74,22.77,14700.0,18.6452,18.6698,18.637,18.6616,14700.0
2009-04-03 13:00:00,22.77,22.84,22.77,22.84,37800.0,18.6616,18.719,18.6616,18.719,37800.0
2009-04-03 13:05:00,22.84,22.89,22.75,22.75,37200.0,18.719,18.7599,18.6452,18.6452,37200.0
2009-04-03 13:10:00,22.76,22.77,22.75,22.77,11600.0,18.6534,18.6616,18.6452,18.6616,11600.0
2009-04-03 13:15:00,22.77,22.8,22.75,22.79,30900.0,18.6616,18.6862,18.6452,18.678,30900.0
2009-04-03 13:20:00,22.78,22.79,22.74,22.75,11700.0,18.6698,18.678,18.637,18.6452,11700.0
2009-04-03 13:25:00,22.75,22.79,22.72,22.79,40800.0,18.6452,18.678,18.6206,18.678,40800.0
2009-04-03 13:30:00,22.79,22.8,22.77,22.78,25600.0,18.678,18.6862,18.6616,18.6698,25600.0
2009-04-03 13:35:00,22.77,22.8,22.75,22.75,27400.0,18.6616,18.6862,18.6452,18.6452,27400.0
2009-04-03 13:40:00,22.75,22.77,22.69,22.76,39700.0,18.6452,18.6616,18.596,18.6534,39700.0
2009-04-03 13:45:00,22.76,22.8,22.76,22.8,14500.0,18.6534,18.6862,18.6534,18.6862,14500.0
2009-04-03 13:50:00,22.8,22.81,22.79,22.8,53300.0,18.6862,18.6944,18.678,18.6862,53300.0
2009-04-03 13:55:00,22.81,22.85,22.79,22.81,25600.0,18.6944,18.7272,18.678,18.6944,25600.0
2009-04-03 14:00:00,22.81,22.85,22.76,22.77,40700.0,18.6944,18.7272,18.6534,18.6616,40700.0
2009-04-03 14:05:00,22.77,22.77,22.74,22.76,41800.0,18.6616,18.6616,18.637,18.6534,41800.0
2009-04-03 14:10:00,22.77,22.81,22.75,22.8,24500.0,18.6616,18.6944,18.6452,18.6862,24500.0
2009-04-03 14:15:00,22.81,22.85,22.8,22.84,28500.0,18.6944,18.7272,18.6862,18.719,28500.0
2009-04-03 14:20:00,22.85,22.88,22.84,22.86,33200.0,18.7272,18.7517,18.719,18.7353,33200.0
2009-04-03 14:25:00,22.87,23.0,22.85,22.98,51000.0,18.7435,18.8501,18.7272,18.8337,51000.0
2009-04-03 14:30:00,22.99,23.0,22.93,22.95,43000.0,18.8419,18.8501,18.7927,18.8091,43000.0
2009-04-03 14:35:00,22.95,23.04,22.93,22.97,42100.0,18.8091,18.8829,18.7927,18.8255,42100.0
2009-04-03 14:40:00,22.97,23.06,22.95,23.05,108100.0,18.8255,18.8993,18.8091,18.8911,108100.0
2009-04-03 14:45:00,23.05,23.11,23.02,23.03,107500.0,18.8911,18.9402,18.8665,18.8747,107500.0
2009-04-03 14:50:00,23.03,23.12,23.03,23.1,106700.0,18.8747,18.9484,18.8747,18.932,106700.0
2009-04-03 14:55:00,23.1,23.31,23.1,23.3,162400.0,18.932,19.1042,18.932,19.096,162400.0
2009-04-03 15:00:00,23.3,23.33,23.17,23.18,100700.0,19.096,19.1205,18.9894,18.9976,100700.0
2009-04-03 15:05:00,23.18,23.18,23.09,23.13,53200.0,18.9976,18.9976,18.9238,18.9566,53200.0
2009-04-03 15:10:00,23.13,23.16,23.09,23.13,45400.0,18.9566,18.9812,18.9238,18.9566,45400.0
2009-04-03 15:15:00,23.13,23.18,23.05,23.18,53800.0,18.9566,18.9976,18.8911,18.9976,53800.0
2009-04-03 15:20:00,23.17,23.19,23.12,23.19,59800.0,18.9894,19.0058,18.9484,19.0058,59800.0
2009-04-03 15:25:00,23.18,23.23,23.09,23.13,65300.0,18.9976,19.0386,18.9238,18.9566,65300.0
2009-04-03 15:30:00,23.12,23.21,23.1,23.16,135100.0,18.9484,19.0222,18.932,18.9812,135100.0
2009-04-03 15:35:00,23.15,23.19,23.12,23.14,106300.0,18.973,19.0058,18.9484,18.9648,106300.0
2009-04-03 15:40:00,23.14,23.4,23.14,23.35,156300.0,18.9648,19.1779,18.9648,19.1369,156300.0
2009-04-03 15:45:00,23.35,23.39,23.3,23.38,131000.0,19.1369,19.1697,19.096,19.1615,131000.0
2009-04-03 15:50:00,23.38,23.47,23.36,23.45,147800.0,19.1615,19.2353,19.1451,19.2189,147800.0
2009-04-03 15:55:00,23.45,23.61,23.44,23.56,585100.0,19.2189,19.35,19.2107,19.309,585100.0
2009-04-06 09:30:00,23.17,23.17,22.68,22.75,33800.0,18.9894,18.9894,18.5878,18.6452,33800.0
2009-04-06 09:35:00,22.76,22.91,22.76,22.89,27300.0,18.6534,18.7763,18.6534,18.7599,27300.0
2009-04-06 09:40:00,22.9,22.99,22.78,22.9,21800.0,18.7681,18.8419,18.6698,18.7681,21800.0
2009-04-06 09:45:00,22.89,22.96,22.81,22.83,17400.0,18.7599,18.8173,18.6944,18.7108,17400.0
2009-04-06 09:50:00,22.82,23.03,22.82,22.94,29600.0,18.7026,18.8747,18.7026,18.8009,29600.0
2009-04-06 09:55:00,22.96,22.96,22.84,22.89,16600.0,18.8173,18.8173,18.719,18.7599,16600.0
2009-04-06 10:00:00,22.91,23.02,22.88,23.0,23100.0,18.7763,18.8665,18.7517,18.8501,23100.0
2009-04-06 10:05:00,23.01,23.08,23.0,23.06,17400.0,18.8583,18.9157,18.8501,18.8993,17400.0
2009-04-06 10:10:00,23.05,23.06,22.84,22.84,50700.0,18.8911,18.8993,18.719,18.719,50700.0
2009-04-06 10:15:00,22.84,22.85,22.71,22.82,50300.0,18.719,18.7272,18.6124,18.7026,50300.0
2009-04-06 10:20:00,22.8,22.81,22.68,22.71,28700.0,18.6862,18.6944,18.5878,18.6124,28700.0
2009-04-06 10:25:00,22.7,22.79,22.56,22.6,38000.0,18.6042,18.678,18.4895,18.5223,38000.0
2009-04-06 10:30:00,22.58,22.58,22.51,22.54,26800.0,18.5059,18.5059,18.4485,18.4731,26800.0
2009-04-06 10:35:00,22.53,22.62,22.5,22.62,14800.0,18.4649,18.5387,18.4403,18.5387,14800.0
2009-04-06 10:40:00,22.6,22.73,22.59,22.68,21300.0,18.5223,18.6288,18.5141,18.5878,21300.0
2009-04-06 10:45:00,22.68,22.78,22.66,22.72,27100.0,18.5878,18.6698,18.5714,18.6206,27100.0
2009-04-06 10:50:00,22.73,22.73,22.66,22.7,15700.0,18.6288,18.6288,18.5714,18.6042,15700.0
2009-04-06 10:55:00,22.7,22.79,22.67,22.76,22200.0,18.6042,18.678,18.5796,18.6534,22200.0
2009-04-06 11:00:00,22.75,22.75,22.61,22.62,39900.0,18.6452,18.6452,18.5305,18.5387,39900.0
2009-04-06 11:05:00,22.62,22.7,22.61,22.69,29500.0,18.5387,18.6042,18.5305,18.596,29500.0
2009-04-06 11:10:00,22.7,22.74,22.67,22.68,18200.0,18.6042,18.637,18.5796,18.5878,18200.0
2009-04-06 11:15:00,22.68,22.68,22.61,22.61,54100.0,18.5878,18.5878,18.5305,18.5305,54100.0
2009-04-06 11:20:00,22.61,22.64,22.59,22.62,28700.0,18.5305,18.555,18.5141,18.5387,28700.0
2009-04-06 11:25:00,22.62,22.69,22.62,22.64,23200.0,18.5387,18.596,18.5387,18.555,23200.0
2009-04-06 11:30:00,22.64,22.75,22.63,22.74,28500.0,18.555,18.6452,18.5468,18.637,28500.0
2009-04-06 11:35:00,22.73,22.76,22.63,22.69,43700.0,18.6288,18.6534,18.5468,18.596,43700.0
2009-04-06 11:40:00,22.68,22.73,22.63,22.72,44500.0,18.5878,18.6288,18.5468,18.6206,44500.0
2009-04-06 11:45:00,22.73,22.76,22.7,22.71,36200.0,18.6288,18.6534,18.6042,18.6124,36200.0
2009-04-06 11:50:00,22.71,22.73,22.7,22.7,26800.0,18.6124,18.6288,18.6042,18.6042,26800.0
2009-04-06 11:55:00,22.7,22.77,22.7,22.76,20600.0,18.6042,18.6616,18.6042,18.6534,20600.0
2009-04-06 12:00:00,22.76,22.78,22.7,22.71,15800.0,18.6534,18.6698,18.6042,18.6124,15800.0
2009-04-06 12:05:00,22.7,22.73,22.7,22.72,19200.0,18.6042,18.6288,18.6042,18.6206,19200.0
2009-04-06 12:10:00,22.73,22.75,22.61,22.63,98200.0,18.6288,18.6452,18.5305,18.5468,98200.0
2009-04-06 12:15:00,22.62,22.65,22.48,22.48,108900.0,18.5387,18.5632,18.4239,18.4239,108900.0
2009-04-06 12:20:00,22.48,22.5,22.43,22.46,131100.0,18.4239,18.4403,18.3829,18.4075,131100.0
2009-04-06 12:25:00,22.45,22.54,22.42,22.51,48600.0,18.3993,18.4731,18.3747,18.4485,48600.0
2009-04-06 12:30:00,22.51,22.58,22.49,22.51,41300.0,18.4485,18.5059,18.4321,18.4485,41300.0
2009-04-06 12:35:00,22.51,22.52,22.47,22.49,18500.0,18.4485,18.4567,18.4157,18.4321,18500.0
2009-04-06 12:40:00,22.49,22.56,22.48,22.56,32800.0,18.4321,18.4895,18.4239,18.4895,32800.0
2009-04-06 12:45:00,22.56,22.72,22.56,22.69,40700.0,18.4895,18.6206,18.4895,18.596,40700.0
2009-04-06 12:50:00,22.7,22.77,22.66,22.77,42100.0,18.6042,18.6616,18.5714,18.6616,42100.0
2009-04-06 12:55:00,22.77,22.78,22.71,22.73,36600.0,18.6616,18.6698,18.6124,18.6288,36600.0
2009-04-06 13:00:00,22.76,22.85,22.75,22.79,66100.0,18.6534,18.7272,18.6452,18.678,66100.0
2009-04-06 13:05:00,22.79,22.81,22.76,22.77,8700.0,18.678,18.6944,18.6534,18.6616,8700.0
2009-04-06 13:10:00,22.76,22.9,22.75,22.85,44400.0,18.6534,18.7681,18.6452,18.7272,44400.0
2009-04-06 13:15:00,22.85,22.88,22.69,22.69,30200.0,18.7272,18.7517,18.596,18.596,30200.0
2009-04-06 13:20:00,22.69,22.79,22.68,22.79,17400.0,18.596,18.678,18.5878,18.678,17400.0
2009-04-06 13:25:00,22.79,22.79,22.69,22.69,30500.0,18.678,18.678,18.596,18.596,30500.0
2009-04-06 13:30:00,22.7,22.7,22.66,22.69,16000.0,18.6042,18.6042,18.5714,18.596,16000.0
2009-04-06 13:35:00,22.68,22.69,22.63,22.68,19200.0,18.5878,18.596,18.5468,18.5878,19200.0
2009-04-06 13:40:00,22.69,22.75,22.69,22.72,13000.0,18.596,18.6452,18.596,18.6206,13000.0
2009-04-06 13:45:00,22.73,22.84,22.73,22.83,53100.0,18.6288,18.719,18.6288,18.7108,53100.0
2009-04-06 13:50:00,22.83,22.84,22.8,22.8,31200.0,18.7108,18.719,18.6862,18.6862,31200.0
2009-04-06 13:55:00,22.8,22.8,22.75,22.77,41000.0,18.6862,18.6862,18.6452,18.6616,41000.0
2009-04-06 14:00:00,22.76,22.8,22.75,22.76,19900.0,18.6534,18.6862,18.6452,18.6534,19900.0
2009-04-06 14:05:00,22.76,22.81,22.74,22.79,42000.0,18.6534,18.6944,18.637,18.678,42000.0
2009-04-06 14:10:00,22.79,22.84,22.73,22.78,28900.0,18.678,18.719,18.6288,18.6698,28900.0
2009-04-06 14:15:00,22.79,22.79,22.74,22.76,24600.0,18.678,18.678,18.637,18.6534,24600.0
2009-04-06 14:20:00,22.77,22.79,22.75,22.79,18800.0,18.6616,18.678,18.6452,18.678,18800.0
2009-04-06 14:25:00,22.8,22.83,22.77,22.81,30700.0,18.6862,18.7108,18.6616,18.6944,30700.0
2009-04-06 14:30:00,22.81,22.82,22.64,22.67,67400.0,18.6944,18.7026,18.555,18.5796,67400.0
2009-04-06 14:35:00,22.67,22.7,22.64,22.67,42500.0,18.5796,18.6042,18.555,18.5796,42500.0
2009-04-06 14:40:00,22.67,22.69,22.64,22.68,35700.0,18.5796,18.596,18.555,18.5878,35700.0
2009-04-06 14:45:00,22.68,22.79,22.65,22.75,54100.0,18.5878,18.678,18.5632,18.6452,54100.0
2009-04-06 14:50:00,22.74,22.87,22.74,22.87,40500.0,18.637,18.7435,18.637,18.7435,40500.0
2009-04-06 14:55:00,22.86,22.91,22.84,22.84,38700.0,18.7353,18.7763,18.719,18.719,38700.0
2009-04-06 15:00:00,22.83,22.83,22.76,22.8,27900.0,18.7108,18.7108,18.6534,18.6862,27900.0
2009-04-06 15:05:00,22.81,22.85,22.74,22.76,25400.0,18.6944,18.7272,18.637,18.6534,25400.0
2009-04-06 15:10:00,22.76,22.79,22.71,22.73,37800.0,18.6534,18.678,18.6124,18.6288,37800.0
2009-04-06 15:15:00,22.73,22.89,22.72,22.85,68500.0,18.6288,18.7599,18.6206,18.7272,68500.0
2009-04-06 15:20:00,22.85,22.94,22.83,22.86,73500.0,18.7272,18.8009,18.7108,18.7353,73500.0
2009-04-06 15:25:00,22.87,22.89,22.8,22.89,65700.0,18.7435,18.7599,18.6862,18.7599,65700.0
2009-04-06 15:30:00,22.88,22.95,22.85,22.94,77100.0,18.7517,18.8091,18.7272,18.8009,77100.0
2009-04-06 15:35:00,22.95,22.95,22.85,22.85,51500.0,18.8091,18.8091,18.7272,18.7272,51500.0
2009-04-06 15:40:00,22.86,22.97,22.86,22.96,96000.0,18.7353,18.8255,18.7353,18.8173,96000.0
2009-04-06 15:45:00,22.97,22.99,22.89,22.97,99800.0,18.8255,18.8419,18.7599,18.8255,99800.0
2009-04-06 15:50:00,22.97,23.13,22.97,23.13,113800.0,18.8255,18.9566,18.8255,18.9566,113800.0
2009-04-06 15:55:00,23.12,23.2,23.08,23.11,287000.0,18.9484,19.014,18.9157,18.9402,287000.0
2009-04-07 09:30:00,22.58,22.75,22.38,22.57,29600.0,18.5059,18.6452,18.342,18.4977,29600.0
2009-04-07 09:35:00,22.56,22.58,22.43,22.5,24600.0,18.4895,18.5059,18.3829,18.4403,24600.0
2009-04-07 09:40:00,22.5,22.56,22.46,22.53,28100.0,18.4403,18.4895,18.4075,18.4649,28100.0
2009-04-07 09:45:00,22.51,22.52,22.41,22.51,16300.0,18.4485,18.4567,18.3665,18.4485,16300.0
2009-04-07 09:50:00,22.52,22.52,22.46,22.48,21000.0,18.4567,18.4567,18.4075,18.4239,21000.0
2009-04-07 09:55:00,22.47,22.63,22.47,22.6,50400.0,18.4157,18.5468,18.4157,18.5223,50400.0
2009-04-07 10:00:00,22.6,22.61,22.5,22.51,19000.0,18.5223,18.5305,18.4403,18.4485,19000.0
2009-04-07 10:05:00,22.5,22.59,22.5,22.52,17800.0,18.4403,18.5141,18.4403,18.4567,17800.0
2009-04-07 10:10:00,22.52,22.57,22.51,22.54,34600.0,18.4567,18.4977,18.4485,18.4731,34600.0
2009-04-07 10:15:00,22.54,22.55,22.47,22.5,23600.0,18.4731,18.4813,18.4157,18.4403,23600.0
2009-04-07 10:20:00,22.5,22.55,22.5,22.5,17600.0,18.4403,18.4813,18.4403,18.4403,17600.0
2009-04-07 10:25:00,22.5,22.55,22.47,22.53,32000.0,18.4403,18.4813,18.4157,18.4649,32000.0
2009-04-07 10:30:00,22.53,22.6,22.53,22.58,33800.0,18.4649,18.5223,18.4649,18.5059,33800.0
2009-04-07 10:35:00,22.58,22.64,22.58,22.64,22000.0,18.5059,18.555,18.5059,18.555,22000.0
2009-04-07 10:40:00,22.63,22.64,22.55,22.58,28900.0,18.5468,18.555,18.4813,18.5059,28900.0
2009-04-07 10:45:00,22.57,22.67,22.57,22.66,19700.0,18.4977,18.5796,18.4977,18.5714,19700.0
2009-04-07 10:50:00,22.66,22.67,22.62,22.66,10200.0,18.5714,18.5796,18.5387,18.5714,10200.0
2009-04-07 10:55:00,22.66,22.68,22.62,22.64,13600.0,18.5714,18.5878,18.5387,18.555,13600.0
2009-04-07 11:00:00,22.65,22.71,22.62,22.69,10600.0,18.5632,18.6124,18.5387,18.596,10600.0
2009-04-07 11:05:00,22.7,22.7,22.62,22.62,8900.0,18.6042,18.6042,18.5387,18.5387,8900.0
2009-04-07 11:10:00,22.63,22.67,22.63,22.64,8400.0,18.5468,18.5796,18.5468,18.555,8400.0
2009-04-07 11:15:00,22.63,22.63,22.59,22.59,9200.0,18.5468,18.5468,18.5141,18.5141,9200.0
2009-04-07 11:20:00,22.6,22.65,22.59,22.65,10500.0,18.5223,18.5632,18.5141,18.5632,10500.0
2009-04-07 11:25:00,22.65,22.65,22.59,22.61,11800.0,18.5632,18.5632,18.5141,18.5305,11800.0
2009-04-07 11:30:00,22.61,22.67,22.61,22.66,12000.0,18.5305,18.5796,18.5305,18.5714,12000.0
2009-04-07 11:35:00,22.65,22.66,22.52,22.52,17500.0,18.5632,18.5714,18.4567,18.4567,17500.0
2009-04-07 11:40:00,22.52,22.52,22.49,22.49,13700.0,18.4567,18.4567,18.4321,18.4321,13700.0
2009-04-07 11:45:00,22.5,22.52,22.45,22.45,31100.0,18.4403,18.4567,18.3993,18.3993,31100.0
2009-04-07 11:50:00,22.45,22.46,22.43,22.46,11400.0,18.3993,18.4075,18.3829,18.4075,11400.0
2009-04-07 11:55:00,22.47,22.51,22.47,22.48,12300.0,18.4157,18.4485,18.4157,18.4239,12300.0
2009-04-07 12:00:00,22.48,22.55,22.48,22.51,10600.0,18.4239,18.4813,18.4239,18.4485,10600.0
2009-04-07 12:05:00,22.52,22.54,22.51,22.53,9100.0,18.4567,18.4731,18.4485,18.4649,9100.0
2009-04-07 12:10:00,22.53,22.64,22.53,22.63,18800.0,18.4649,18.555,18.4649,18.5468,18800.0
2009-04-07 12:15:00,22.63,22.63,22.58,22.58,7700.0,18.5468,18.5468,18.5059,18.5059,7700.0
2009-04-07 12:20:00,22.58,22.6,22.57,22.57,7600.0,18.5059,18.5223,18.4977,18.4977,7600.0
2009-04-07 12:25:00,22.57,22.57,22.44,22.45,30700.0,18.4977,18.4977,18.3911,18.3993,30700.0
2009-04-07 12:30:00,22.45,22.49,22.45,22.48,5200.0,18.3993,18.4321,18.3993,18.4239,5200.0
2009-04-07 12:35:00,22.49,22.52,22.45,22.45,20200.0,18.4321,18.4567,18.3993,18.3993,20200.0
2009-04-07 12:40:00,22.45,22.49,22.45,22.49,8600.0,18.3993,18.4321,18.3993,18.4321,8600.0
2009-04-07 12:45:00,22.49,22.53,22.49,22.53,8100.0,18.4321,18.4649,18.4321,18.4649,8100.0
2009-04-07 12:50:00,22.53,22.56,22.53,22.55,12000.0,18.4649,18.4895,18.4649,18.4813,12000.0
2009-04-07 12:55:00,22.56,22.56,22.54,22.56,3900.0,18.4895,18.4895,18.4731,18.4895,3900.0
2009-04-07 13:00:00,22.55,22.57,22.49,22.49,11100.0,18.4813,18.4977,18.4321,18.4321,11100.0
2009-04-07 13:05:00,22.5,22.5,22.44,22.44,13800.0,18.4403,18.4403,18.3911,18.3911,13800.0
2009-04-07 13:10:00,22.44,22.44,22.39,22.41,23000.0,18.3911,18.3911,18.3502,18.3665,23000.0
2009-04-07 13:15:00,22.41,22.41,22.35,22.37,29200.0,18.3665,18.3665,18.3174,18.3338,29200.0
2009-04-07 13:20:00,22.37,22.37,22.28,22.33,34200.0,18.3338,18.3338,18.26,18.301,34200.0
2009-04-07 13:25:00,22.32,22.33,22.28,22.28,18500.0,18.2928,18.301,18.26,18.26,18500.0
2009-04-07 13:30:00,22.28,22.28,22.18,22.23,36400.0,18.26,18.26,18.178,18.219,36400.0
2009-04-07 13:35:00,22.24,22.24,22.23,22.24,11600.0,18.2272,18.2272,18.219,18.2272,11600.0
2009-04-07 13:40:00,22.24,22.25,22.22,22.22,27000.0,18.2272,18.2354,18.2108,18.2108,27000.0
2009-04-07 13:45:00,22.22,22.23,22.22,22.22,3400.0,18.2108,18.219,18.2108,18.2108,3400.0
2009-04-07 13:50:00,22.22,22.29,22.2,22.29,39300.0,18.2108,18.2682,18.1944,18.2682,39300.0
2009-04-07 13:55:00,22.3,22.36,22.29,22.35,21700.0,18.2764,18.3256,18.2682,18.3174,21700.0
2009-04-07 14:00:00,22.34,22.36,22.32,22.33,29000.0,18.3092,18.3256,18.2928,18.301,29000.0
2009-04-07 14:05:00,22.33,22.42,22.31,22.41,68500.0,18.301,18.3747,18.2846,18.3665,68500.0
2009-04-07 14:10:00,22.41,22.48,22.41,22.48,27900.0,18.3665,18.4239,18.3665,18.4239,27900.0
2009-04-07 14:15:00,22.48,22.5,22.39,22.4,19100.0,18.4239,18.4403,18.3502,18.3583,19100.0
2009-04-07 14:20:00,22.4,22.42,22.34,22.35,14900.0,18.3583,18.3747,18.3092,18.3174,14900.0
2009-04-07 14:25:00,22.35,22.39,22.34,22.39,13100.0,18.3174,18.3502,18.3092,18.3502,13100.0
2009-04-07 14:30:00,22.4,22.4,22.37,22.38,21000.0,18.3583,18.3583,18.3338,18.342,21000.0
2009-04-07 14:35:00,22.38,22.38,22.34,22.34,11200.0,18.342,18.342,18.3092,18.3092,11200.0
2009-04-07 14:40:00,22.34,22.39,22.27,22.28,40000.0,18.3092,18.3502,18.2518,18.26,40000.0
2009-04-07 14:45:00,22.28,22.33,22.28,22.33,18400.0,18.26,18.301,18.26,18.301,18400.0
2009-04-07 14:50:00,22.33,22.38,22.3,22.37,39700.0,18.301,18.342,18.2764,18.3338,39700.0
2009-04-07 14:55:00,22.38,22.41,22.37,22.37,33100.0,18.342,18.3665,18.3338,18.3338,33100.0
2009-04-07 15:00:00,22.37,22.37,22.23,22.28,56300.0,18.3338,18.3338,18.219,18.26,56300.0
2009-04-07 15:05:00,22.28,22.33,22.26,22.33,23500.0,18.26,18.301,18.2436,18.301,23500.0
2009-04-07 15:10:00,22.34,22.41,22.34,22.36,44300.0,18.3092,18.3665,18.3092,18.3256,44300.0
2009-04-07 15:15:00,22.35,22.41,22.35,22.39,24800.0,18.3174,18.3665,18.3174,18.3502,24800.0
2009-04-07 15:20:00,22.38,22.4,22.36,22.39,23300.0,18.342,18.3583,18.3256,18.3502,23300.0
2009-04-07 15:25:00,22.38,22.41,22.31,22.32,24800.0,18.342,18.3665,18.2846,18.2928,24800.0
2009-04-07 15:30:00,22.32,22.42,22.3,22.41,22000.0,18.2928,18.3747,18.2764,18.3665,22000.0
2009-04-07 15:35:00,22.41,22.41,22.34,22.37,42400.0,18.3665,18.3665,18.3092,18.3338,42400.0
2009-04-07 15:40:00,22.38,22.46,22.33,22.38,75200.0,18.342,18.4075,18.301,18.342,75200.0
2009-04-07 15:45:00,22.39,22.43,22.32,22.32,77100.0,18.3502,18.3829,18.2928,18.2928,77100.0
2009-04-07 15:50:00,22.33,22.39,22.26,22.27,108300.0,18.301,18.3502,18.2436,18.2518,108300.0
2009-04-07 15:55:00,22.27,22.28,22.2,22.2,245200.0,18.2518,18.26,18.1944,18.1944,245200.0
2009-04-08 09:30:00,22.39,22.42,22.32,22.37,16200.0,18.3502,18.3747,18.2928,18.3338,16200.0
2009-04-08 09:35:00,22.35,22.45,22.18,22.35,27600.0,18.3174,18.3993,18.178,18.3174,27600.0
2009-04-08 09:40:00,22.36,22.47,22.28,22.47,21500.0,18.3256,18.4157,18.26,18.4157,21500.0
2009-04-08 09:45:00,22.44,22.58,22.41,22.57,17500.0,18.3911,18.5059,18.3665,18.4977,17500.0
2009-04-08 09:50:00,22.57,22.63,22.51,22.63,23400.0,18.4977,18.5468,18.4485,18.5468,23400.0
2009-04-08 09:55:00,22.61,22.66,22.57,22.57,17400.0,18.5305,18.5714,18.4977,18.4977,17400.0
2009-04-08 10:00:00,22.58,22.6,22.51,22.52,22600.0,18.5059,18.5223,18.4485,18.4567,22600.0
2009-04-08 10:05:00,22.52,22.57,22.51,22.57,10800.0,18.4567,18.4977,18.4485,18.4977,10800.0
2009-04-08 10:10:00,22.56,22.64,22.56,22.6,34900.0,18.4895,18.555,18.4895,18.5223,34900.0
2009-04-08 10:15:00,22.6,22.63,22.51,22.53,12000.0,18.5223,18.5468,18.4485,18.4649,12000.0
2009-04-08 10:20:00,22.52,22.53,22.43,22.5,14500.0,18.4567,18.4649,18.3829,18.4403,14500.0
2009-04-08 10:25:00,22.48,22.5,22.36,22.41,14300.0,18.4239,18.4403,18.3256,18.3665,14300.0
2009-04-08 10:30:00,22.38,22.4,22.36,22.36,7800.0,18.342,18.3583,18.3256,18.3256,7800.0
2009-04-08 10:35:00,22.36,22.38,22.27,22.31,8100.0,18.3256,18.342,18.2518,18.2846,8100.0
2009-04-08 10:40:00,22.31,22.4,22.3,22.4,9000.0,18.2846,18.3583,18.2764,18.3583,9000.0
2009-04-08 10:45:00,22.4,22.45,22.36,22.37,14400.0,18.3583,18.3993,18.3256,18.3338,14400.0
2009-04-08 10:50:00,22.37,22.43,22.34,22.41,16100.0,18.3338,18.3829,18.3092,18.3665,16100.0
2009-04-08 10:55:00,22.41,22.43,22.41,22.43,4200.0,18.3665,18.3829,18.3665,18.3829,4200.0
2009-04-08 11:00:00,22.42,22.5,22.42,22.44,15000.0,18.3747,18.4403,18.3747,18.3911,15000.0
2009-04-08 11:05:00,22.45,22.46,22.41,22.41,12800.0,18.3993,18.4075,18.3665,18.3665,12800.0
2009-04-08 11:10:00,22.42,22.44,22.36,22.38,16500.0,18.3747,18.3911,18.3256,18.342,16500.0
2009-04-08 11:15:00,22.38,22.48,22.37,22.43,31700.0,18.342,18.4239,18.3338,18.3829,31700.0
2009-04-08 11:20:00,22.44,22.5,22.43,22.49,22700.0,18.3911,18.4403,18.3829,18.4321,22700.0
2009-04-08 11:25:00,22.5,22.51,22.39,22.41,22000.0,18.4403,18.4485,18.3502,18.3665,22000.0
2009-04-08 11:30:00,22.39,22.4,22.34,22.35,7200.0,18.3502,18.3583,18.3092,18.3174,7200.0
2009-04-08 11:35:00,22.36,22.51,22.36,22.48,16500.0,18.3256,18.4485,18.3256,18.4239,16500.0
2009-04-08 11:40:00,22.48,22.48,22.37,22.41,13100.0,18.4239,18.4239,18.3338,18.3665,13100.0
2009-04-08 11:45:00,22.41,22.48,22.41,22.42,14900.0,18.3665,18.4239,18.3665,18.3747,14900.0
2009-04-08 11:50:00,22.41,22.45,22.4,22.42,12800.0,18.3665,18.3993,18.3583,18.3747,12800.0
2009-04-08 11:55:00,22.42,22.44,22.38,22.4,10300.0,18.3747,18.3911,18.342,18.3583,10300.0
2009-04-08 12:00:00,22.4,22.41,22.36,22.37,11400.0,18.3583,18.3665,18.3256,18.3338,11400.0
2009-04-08 12:05:00,22.37,22.39,22.37,22.38,10000.0,18.3338,18.3502,18.3338,18.342,10000.0
2009-04-08 12:10:00,22.39,22.42,22.37,22.37,18600.0,18.3502,18.3747,18.3338,18.3338,18600.0
2009-04-08 12:15:00,22.37,22.4,22.34,22.39,12800.0,18.3338,18.3583,18.3092,18.3502,12800.0
2009-04-08 12:20:00,22.41,22.49,22.39,22.48,18000.0,18.3665,18.4321,18.3502,18.4239,18000.0
2009-04-08 12:25:00,22.48,22.5,22.47,22.48,20800.0,18.4239,18.4403,18.4157,18.4239,20800.0
2009-04-08 12:30:00,22.46,22.47,22.45,22.45,5500.0,18.4075,18.4157,18.3993,18.3993,5500.0
2009-04-08 12:35:00,22.46,22.46,22.42,22.44,17100.0,18.4075,18.4075,18.3747,18.3911,17100.0
2009-04-08 12:40:00,22.45,22.58,22.45,22.56,21200.0,18.3993,18.5059,18.3993,18.4895,21200.0
2009-04-08 12:45:00,22.56,22.62,22.55,22.56,14500.0,18.4895,18.5387,18.4813,18.4895,14500.0
2009-04-08 12:50:00,22.55,22.59,22.55,22.59,10800.0,18.4813,18.5141,18.4813,18.5141,10800.0
2009-04-08 12:55:00,22.58,22.66,22.58,22.61,16600.0,18.5059,18.5714,18.5059,18.5305,16600.0
2009-04-08 13:00:00,22.61,22.62,22.56,22.56,10000.0,18.5305,18.5387,18.4895,18.4895,10000.0
2009-04-08 13:05:00,22.57,22.61,22.57,22.61,12300.0,18.4977,18.5305,18.4977,18.5305,12300.0
2009-04-08 13:10:00,22.61,22.61,22.59,22.59,7600.0,18.5305,18.5305,18.5141,18.5141,7600.0
2009-04-08 13:15:00,22.61,22.62,22.57,22.57,18400.0,18.5305,18.5387,18.4977,18.4977,18400.0
2009-04-08 13:20:00,22.57,22.58,22.54,22.57,10200.0,18.4977,18.5059,18.4731,18.4977,10200.0
2009-04-08 13:25:00,22.57,22.61,22.57,22.61,5700.0,18.4977,18.5305,18.4977,18.5305,5700.0
2009-04-08 13:30:00,22.61,22.67,22.61,22.67,13000.0,18.5305,18.5796,18.5305,18.5796,13000.0
2009-04-08 13:35:00,22.66,22.67,22.57,22.57,24700.0,18.5714,18.5796,18.4977,18.4977,24700.0
2009-04-08 13:40:00,22.57,22.6,22.57,22.6,8400.0,18.4977,18.5223,18.4977,18.5223,8400.0
2009-04-08 13:45:00,22.6,22.63,22.6,22.62,13600.0,18.5223,18.5468,18.5223,18.5387,13600.0
2009-04-08 13:50:00,22.62,22.63,22.58,22.58,16200.0,18.5387,18.5468,18.5059,18.5059,16200.0
2009-04-08 13:55:00,22.58,22.58,22.55,22.57,15100.0,18.5059,18.5059,18.4813,18.4977,15100.0
2009-04-08 14:00:00,22.57,22.57,22.49,22.5,23700.0,18.4977,18.4977,18.4321,18.4403,23700.0
2009-04-08 14:05:00,22.5,22.5,22.41,22.43,15400.0,18.4403,18.4403,18.3665,18.3829,15400.0
2009-04-08 14:10:00,22.42,22.5,22.42,22.49,17900.0,18.3747,18.4403,18.3747,18.4321,17900.0
2009-04-08 14:15:00,22.49,22.5,22.41,22.42,17800.0,18.4321,18.4403,18.3665,18.3747,17800.0
2009-04-08 14:20:00,22.42,22.46,22.42,22.44,20500.0,18.3747,18.4075,18.3747,18.3911,20500.0
2009-04-08 14:25:00,22.44,22.48,22.44,22.48,17600.0,18.3911,18.4239,18.3911,18.4239,17600.0
2009-04-08 14:30:00,22.49,22.52,22.48,22.49,13600.0,18.4321,18.4567,18.4239,18.4321,13600.0
2009-04-08 14:35:00,22.49,22.52,22.49,22.51,15200.0,18.4321,18.4567,18.4321,18.4485,15200.0
2009-04-08 14:40:00,22.52,22.6,22.51,22.59,26600.0,18.4567,18.5223,18.4485,18.5141,26600.0
2009-04-08 14:45:00,22.59,22.59,22.58,22.58,12500.0,18.5141,18.5141,18.5059,18.5059,12500.0
2009-04-08 14:50:00,22.58,22.58,22.49,22.49,29700.0,18.5059,18.5059,18.4321,18.4321,29700.0
2009-04-08 14:55:00,22.49,22.51,22.45,22.5,16700.0,18.4321,18.4485,18.3993,18.4403,16700.0
2009-04-08 15:00:00,22.49,22.5,22.39,22.4,21600.0,18.4321,18.4403,18.3502,18.3583,21600.0
2009-04-08 15:05:00,22.41,22.41,22.38,22.38,17600.0,18.3665,18.3665,18.342,18.342,17600.0
2009-04-08 15:10:00,22.38,22.43,22.36,22.43,24300.0,18.342,18.3829,18.3256,18.3829,24300.0
2009-04-08 15:15:00,22.43,22.48,22.41,22.47,23000.0,18.3829,18.4239,18.3665,18.4157,23000.0
2009-04-08 15:20:00,22.47,22.5,22.46,22.5,21700.0,18.4157,18.4403,18.4075,18.4403,21700.0
2009-04-08 15:25:00,22.51,22.58,22.49,22.51,32300.0,18.4485,18.5059,18.4321,18.4485,32300.0
2009-04-08 15:30:00,22.51,22.59,22.48,22.58,36100.0,18.4485,18.5141,18.4239,18.5059,36100.0
2009-04-08 15:35:00,22.58,22.63,22.57,22.63,28100.0,18.5059,18.5468,18.4977,18.5468,28100.0
2009-04-08 15:40:00,22.64,22.67,22.61,22.65,41500.0,18.555,18.5796,18.5305,18.5632,41500.0
2009-04-08 15:45:00,22.66,22.69,22.61,22.65,50300.0,18.5714,18.596,18.5305,18.5632,50300.0
2009-04-08 15:50:00,22.66,22.69,22.63,22.67,61900.0,18.5714,18.596,18.5468,18.5796,61900.0
2009-04-08 15:55:00,22.66,22.83,22.65,22.79,185700.0,18.5714,18.7108,18.5632,18.678,185700.0
2009-04-09 09:30:00,23.44,23.69,23.03,23.31,64200.0,19.2107,19.4156,18.8747,19.1042,64200.0
2009-04-09 09:35:00,23.36,23.51,23.34,23.48,30400.0,19.1451,19.2681,19.1287,19.2435,30400.0
2009-04-09 09:40:00,23.48,23.78,23.48,23.73,47500.0,19.2435,19.4894,19.2435,19.4484,47500.0
2009-04-09 09:45:00,23.73,23.75,23.57,23.63,55100.0,19.4484,19.4648,19.3172,19.3664,55100.0
2009-04-09 09:50:00,23.62,23.88,23.62,23.88,64500.0,19.3582,19.5713,19.3582,19.5713,64500.0
2009-04-09 09:55:00,23.89,23.94,23.89,23.94,52900.0,19.5795,19.6205,19.5795,19.6205,52900.0
2009-04-09 10:00:00,23.94,24.04,23.94,23.97,47600.0,19.6205,19.7024,19.6205,19.6451,47600.0
2009-04-09 10:05:00,23.97,24.06,23.95,23.97,42100.0,19.6451,19.7188,19.6287,19.6451,42100.0
2009-04-09 10:10:00,23.98,24.03,23.95,23.97,34700.0,19.6533,19.6942,19.6287,19.6451,34700.0
2009-04-09 10:15:00,23.98,24.04,23.97,24.0,25600.0,19.6533,19.7024,19.6451,19.6697,25600.0
2009-04-09 10:20:00,24.0,24.0,23.89,23.99,58100.0,19.6697,19.6697,19.5795,19.6615,58100.0
2009-04-09 10:25:00,24.0,24.03,23.96,23.96,40400.0,19.6697,19.6942,19.6369,19.6369,40400.0
2009-04-09 10:30:00,23.97,24.0,23.96,24.0,24300.0,19.6451,19.6697,19.6369,19.6697,24300.0
2009-04-09 10:35:00,24.0,24.01,23.96,23.96,40200.0,19.6697,19.6779,19.6369,19.6369,40200.0
2009-04-09 10:40:00,23.96,23.97,23.78,23.78,39600.0,19.6369,19.6451,19.4894,19.4894,39600.0
2009-04-09 10:45:00,23.78,23.78,23.75,23.76,20800.0,19.4894,19.4894,19.4648,19.473,20800.0
2009-04-09 10:50:00,23.77,23.79,23.76,23.79,9600.0,19.4812,19.4975,19.473,19.4975,9600.0
2009-04-09 10:55:00,23.78,23.81,23.78,23.79,22600.0,19.4894,19.5139,19.4894,19.4975,22600.0
2009-04-09 11:00:00,23.79,23.8,23.77,23.78,40400.0,19.4975,19.5057,19.4812,19.4894,40400.0
2009-04-09 11:05:00,23.78,23.78,23.75,23.76,27200.0,19.4894,19.4894,19.4648,19.473,27200.0
2009-04-09 11:10:00,23.76,23.8,23.75,23.75,25700.0,19.473,19.5057,19.4648,19.4648,25700.0
2009-04-09 11:15:00,23.75,23.8,23.75,23.8,26000.0,19.4648,19.5057,19.4648,19.5057,26000.0
2009-04-09 11:20:00,23.8,23.81,23.79,23.79,22900.0,19.5057,19.5139,19.4975,19.4975,22900.0
2009-04-09 11:25:00,23.8,23.8,23.74,23.75,31700.0,19.5057,19.5057,19.4566,19.4648,31700.0
2009-04-09 11:30:00,23.75,23.8,23.75,23.8,13100.0,19.4648,19.5057,19.4648,19.5057,13100.0
2009-04-09 11:35:00,23.81,23.85,23.8,23.84,15500.0,19.5139,19.5467,19.5057,19.5385,15500.0
2009-04-09 11:40:00,23.85,23.86,23.78,23.79,37400.0,19.5467,19.5549,19.4894,19.4975,37400.0
2009-04-09 11:45:00,23.79,23.8,23.75,23.75,30400.0,19.4975,19.5057,19.4648,19.4648,30400.0
2009-04-09 11:50:00,23.75,23.76,23.73,23.75,52500.0,19.4648,19.473,19.4484,19.4648,52500.0
2009-04-09 11:55:00,23.75,23.79,23.73,23.75,53100.0,19.4648,19.4975,19.4484,19.4648,53100.0
2009-04-09 12:00:00,23.76,23.78,23.74,23.77,28400.0,19.473,19.4894,19.4566,19.4812,28400.0
2009-04-09 12:05:00,23.76,23.83,23.74,23.81,19800.0,19.473,19.5303,19.4566,19.5139,19800.0
2009-04-09 12:10:00,23.81,23.83,23.76,23.8,26000.0,19.5139,19.5303,19.473,19.5057,26000.0
2009-04-09 12:15:00,23.8,23.8,23.74,23.75,13700.0,19.5057,19.5057,19.4566,19.4648,13700.0
2009-04-09 12:20:00,23.76,23.8,23.75,23.79,18700.0,19.473,19.5057,19.4648,19.4975,18700.0
2009-04-09 12:25:00,23.8,23.82,23.78,23.78,21300.0,19.5057,19.5221,19.4894,19.4894,21300.0
2009-04-09 12:30:00,23.79,23.82,23.77,23.81,16500.0,19.4975,19.5221,19.4812,19.5139,16500.0
2009-04-09 12:35:00,23.8,23.82,23.77,23.81,17900.0,19.5057,19.5221,19.4812,19.5139,17900.0
2009-04-09 12:40:00,23.8,23.85,23.8,23.84,22500.0,19.5057,19.5467,19.5057,19.5385,22500.0
2009-04-09 12:45:00,23.84,23.85,23.78,23.78,23400.0,19.5385,19.5467,19.4894,19.4894,23400.0
2009-04-09 12:50:00,23.78,23.81,23.77,23.78,27300.0,19.4894,19.5139,19.4812,19.4894,27300.0
2009-04-09 12:55:00,23.79,23.8,23.78,23.78,32900.0,19.4975,19.5057,19.4894,19.4894,32900.0
2009-04-09 13:00:00,23.78,23.81,23.78,23.8,13700.0,19.4894,19.5139,19.4894,19.5057,13700.0
2009-04-09 13:05:00,23.81,23.89,23.8,23.87,22800.0,19.5139,19.5795,19.5057,19.5631,22800.0
2009-04-09 13:10:00,23.87,23.89,23.78,23.79,22700.0,19.5631,19.5795,19.4894,19.4975,22700.0
2009-04-09 13:15:00,23.79,23.83,23.78,23.81,21800.0,19.4975,19.5303,19.4894,19.5139,21800.0
2009-04-09 13:20:00,23.82,23.85,23.81,23.85,21000.0,19.5221,19.5467,19.5139,19.5467,21000.0
2009-04-09 13:25:00,23.85,23.86,23.77,23.78,47000.0,19.5467,19.5549,19.4812,19.4894,47000.0
2009-04-09 13:30:00,23.78,23.82,23.76,23.77,46300.0,19.4894,19.5221,19.473,19.4812,46300.0
2009-04-09 13:35:00,23.76,23.83,23.76,23.83,23500.0,19.473,19.5303,19.473,19.5303,23500.0
2009-04-09 13:40:00,23.83,23.87,23.81,23.87,31800.0,19.5303,19.5631,19.5139,19.5631,31800.0
2009-04-09 13:45:00,23.86,23.93,23.86,23.93,25100.0,19.5549,19.6123,19.5549,19.6123,25100.0
2009-04-09 13:50:00,23.93,23.97,23.92,23.97,13500.0,19.6123,19.6451,19.6041,19.6451,13500.0
2009-04-09 13:55:00,23.97,24.0,23.97,23.99,19900.0,19.6451,19.6697,19.6451,19.6615,19900.0
2009-04-09 14:00:00,24.0,24.01,23.95,23.96,30300.0,19.6697,19.6779,19.6287,19.6369,30300.0
2009-04-09 14:05:00,23.97,24.01,23.97,24.0,28500.0,19.6451,19.6779,19.6451,19.6697,28500.0
2009-04-09 14:10:00,24.0,24.01,23.95,23.98,35200.0,19.6697,19.6779,19.6287,19.6533,35200.0
2009-04-09 14:15:00,23.98,23.98,23.89,23.92,34500.0,19.6533,19.6533,19.5795,19.6041,34500.0
2009-04-09 14:20:00,23.92,23.99,23.92,23.98,18000.0,19.6041,19.6615,19.6041,19.6533,18000.0
2009-04-09 14:25:00,23.99,24.01,23.97,23.98,30800.0,19.6615,19.6779,19.6451,19.6533,30800.0
2009-04-09 14:30:00,23.99,24.01,23.97,24.01,42100.0,19.6615,19.6779,19.6451,19.6779,42100.0
2009-04-09 14:35:00,24.01,24.08,23.98,24.08,43500.0,19.6779,19.7352,19.6533,19.7352,43500.0
2009-04-09 14:40:00,24.08,24.1,24.03,24.05,36700.0,19.7352,19.7516,19.6942,19.7106,36700.0
2009-04-09 14:45:00,24.06,24.17,24.05,24.15,49900.0,19.7188,19.809,19.7106,19.7926,49900.0
2009-04-09 14:50:00,24.15,24.17,24.08,24.09,32200.0,19.7926,19.809,19.7352,19.7434,32200.0
2009-04-09 14:55:00,24.09,24.11,24.06,24.11,27500.0,19.7434,19.7598,19.7188,19.7598,27500.0
2009-04-09 15:00:00,24.1,24.18,24.1,24.17,81900.0,19.7516,19.8172,19.7516,19.809,81900.0
2009-04-09 15:05:00,24.16,24.21,24.1,24.21,34000.0,19.8008,19.8418,19.7516,19.8418,34000.0
2009-04-09 15:10:00,24.22,24.23,24.11,24.11,36000.0,19.85,19.8582,19.7598,19.7598,36000.0
2009-04-09 15:15:00,24.11,24.21,24.11,24.14,58500.0,19.7598,19.8418,19.7598,19.7844,58500.0
2009-04-09 15:20:00,24.14,24.15,24.07,24.07,60400.0,19.7844,19.7926,19.727,19.727,60400.0
2009-04-09 15:25:00,24.08,24.16,24.08,24.16,64200.0,19.7352,19.8008,19.7352,19.8008,64200.0
2009-04-09 15:30:00,24.16,24.18,24.11,24.18,72400.0,19.8008,19.8172,19.7598,19.8172,72400.0
2009-04-09 15:35:00,24.18,24.26,24.17,24.24,90600.0,19.8172,19.8827,19.809,19.8664,90600.0
2009-04-09 15:40:00,24.23,24.34,24.2,24.32,172200.0,19.8582,19.9483,19.8336,19.9319,172200.0
2009-04-09 15:45:00,24.33,24.39,24.25,24.39,156200.0,19.9401,19.9893,19.8745,19.9893,156200.0
2009-04-09 15:50:00,24.39,24.48,24.36,24.46,256900.0,19.9893,20.063,19.9647,20.0467,256900.0
2009-04-09 15:55:00,24.46,24.58,24.42,24.57,430600.0,20.0467,20.145,20.0139,20.1368,430600.0
2009-04-13 09:30:00,24.1,24.1,23.23,23.95,57500.0,19.7516,19.7516,19.0386,19.6287,57500.0
2009-04-13 09:35:00,23.97,24.2,23.93,24.19,45900.0,19.6451,19.8336,19.6123,19.8254,45900.0
2009-04-13 09:40:00,24.19,24.25,24.04,24.21,32600.0,19.8254,19.8745,19.7024,19.8418,32600.0
2009-04-13 09:45:00,24.21,24.36,24.17,24.36,23800.0,19.8418,19.9647,19.809,19.9647,23800.0
2009-04-13 09:50:00,24.37,24.37,24.09,24.27,28800.0,19.9729,19.9729,19.7434,19.8909,28800.0
2009-04-13 09:55:00,24.31,24.31,24.15,24.2,34300.0,19.9237,19.9237,19.7926,19.8336,34300.0
2009-04-13 10:00:00,24.23,24.43,24.17,24.4,21200.0,19.8582,20.0221,19.809,19.9975,21200.0
2009-04-13 10:05:00,24.42,24.45,24.33,24.45,21400.0,20.0139,20.0385,19.9401,20.0385,21400.0
2009-04-13 10:10:00,24.45,24.71,24.45,24.65,38700.0,20.0385,20.2516,20.0385,20.2024,38700.0
2009-04-13 10:15:00,24.63,24.82,24.61,24.79,47800.0,20.186,20.3417,20.1696,20.3171,47800.0
2009-04-13 10:20:00,24.77,24.83,24.71,24.81,41800.0,20.3007,20.3499,20.2516,20.3335,41800.0
2009-04-13 10:25:00,24.81,24.82,24.72,24.76,43800.0,20.3335,20.3417,20.2597,20.2925,43800.0
2009-04-13 10:30:00,24.76,24.78,24.69,24.76,38000.0,20.2925,20.3089,20.2352,20.2925,38000.0
2009-04-13 10:35:00,24.74,24.82,24.7,24.71,37500.0,20.2761,20.3417,20.2434,20.2516,37500.0
2009-04-13 10:40:00,24.71,24.81,24.68,24.79,61700.0,20.2516,20.3335,20.227,20.3171,61700.0
2009-04-13 10:45:00,24.8,24.84,24.77,24.82,100300.0,20.3253,20.3581,20.3007,20.3417,100300.0
2009-04-13 10:50:00,24.83,24.84,24.77,24.78,122200.0,20.3499,20.3581,20.3007,20.3089,122200.0
2009-04-13 10:55:00,24.78,24.8,24.74,24.74,40300.0,20.3089,20.3253,20.2761,20.2761,40300.0
2009-04-13 11:00:00,24.75,24.75,24.68,24.7,28600.0,20.2843,20.2843,20.227,20.2434,28600.0
2009-04-13 11:05:00,24.7,24.72,24.57,24.58,54700.0,20.2434,20.2597,20.1368,20.145,54700.0
2009-04-13 11:10:00,24.57,24.59,24.53,24.53,23400.0,20.1368,20.1532,20.104,20.104,23400.0
2009-04-13 11:15:00,24.52,24.59,24.51,24.57,33800.0,20.0958,20.1532,20.0876,20.1368,33800.0
2009-04-13 11:20:00,24.57,24.64,24.57,24.63,31200.0,20.1368,20.1942,20.1368,20.186,31200.0
2009-04-13 11:25:00,24.63,24.79,24.63,24.78,42300.0,20.186,20.3171,20.186,20.3089,42300.0
2009-04-13 11:30:00,24.78,24.83,24.77,24.8,23600.0,20.3089,20.3499,20.3007,20.3253,23600.0
2009-04-13 11:35:00,24.79,24.8,24.73,24.77,35900.0,20.3171,20.3253,20.2679,20.3007,35900.0
2009-04-13 11:40:00,24.78,24.82,24.72,24.76,26500.0,20.3089,20.3417,20.2597,20.2925,26500.0
2009-04-13 11:45:00,24.77,24.78,24.09,24.78,16900.0,20.3007,20.3089,19.7434,20.3089,16900.0
2009-04-13 11:50:00,24.77,24.77,24.67,24.71,36900.0,20.3007,20.3007,20.2188,20.2516,36900.0
2009-04-13 11:55:00,24.71,24.78,24.71,24.78,19400.0,20.2516,20.3089,20.2516,20.3089,19400.0
2009-04-13 12:00:00,24.77,24.77,24.76,24.76,15500.0,20.3007,20.3007,20.2925,20.2925,15500.0
2009-04-13 12:05:00,24.76,24.78,24.76,24.77,20600.0,20.2925,20.3089,20.2925,20.3007,20600.0
2009-04-13 12:10:00,24.77,24.78,24.77,24.78,11500.0,20.3007,20.3089,20.3007,20.3089,11500.0
2009-04-13 12:15:00,24.77,24.8,24.77,24.8,33400.0,20.3007,20.3253,20.3007,20.3253,33400.0
2009-04-13 12:20:00,24.8,24.8,24.77,24.77,26400.0,20.3253,20.3253,20.3007,20.3007,26400.0
2009-04-13 12:25:00,24.77,24.77,24.72,24.72,16700.0,20.3007,20.3007,20.2597,20.2597,16700.0
2009-04-13 12:30:00,24.73,24.8,24.73,24.8,25400.0,20.2679,20.3253,20.2679,20.3253,25400.0
2009-04-13 12:35:00,24.8,24.8,24.78,24.78,35400.0,20.3253,20.3253,20.3089,20.3089,35400.0
2009-04-13 12:40:00,24.78,24.81,24.77,24.79,20200.0,20.3089,20.3335,20.3007,20.3171,20200.0
2009-04-13 12:45:00,24.79,24.79,24.78,24.78,12300.0,20.3171,20.3171,20.3089,20.3089,12300.0
2009-04-13 12:50:00,24.78,24.79,24.76,24.76,10200.0,20.3089,20.3171,20.2925,20.2925,10200.0
2009-04-13 12:55:00,24.76,24.8,24.76,24.79,16000.0,20.2925,20.3253,20.2925,20.3171,16000.0
2009-04-13 13:00:00,24.79,24.79,24.7,24.74,24400.0,20.3171,20.3171,20.2434,20.2761,24400.0
2009-04-13 13:05:00,24.74,24.75,24.73,24.74,11800.0,20.2761,20.2843,20.2679,20.2761,11800.0
2009-04-13 13:10:00,24.73,24.75,24.71,24.74,15700.0,20.2679,20.2843,20.2516,20.2761,15700.0
2009-04-13 13:15:00,24.74,24.75,24.7,24.75,41200.0,20.2761,20.2843,20.2434,20.2843,41200.0
2009-04-13 13:20:00,24.75,24.83,24.75,24.8,54100.0,20.2843,20.3499,20.2843,20.3253,54100.0
2009-04-13 13:25:00,24.81,24.81,24.76,24.78,36800.0,20.3335,20.3335,20.2925,20.3089,36800.0
2009-04-13 13:30:00,24.79,24.85,24.78,24.85,84100.0,20.3171,20.3663,20.3089,20.3663,84100.0
2009-04-13 13:35:00,24.85,24.88,24.81,24.82,64400.0,20.3663,20.3909,20.3335,20.3417,64400.0
2009-04-13 13:40:00,24.82,24.84,24.79,24.83,24100.0,20.3417,20.3581,20.3171,20.3499,24100.0
2009-04-13 13:45:00,24.83,24.91,24.83,24.89,33800.0,20.3499,20.4155,20.3499,20.3991,33800.0
2009-04-13 13:50:00,24.89,24.9,24.88,24.89,19600.0,20.3991,20.4073,20.3909,20.3991,19600.0
2009-04-13 13:55:00,24.9,24.92,24.89,24.92,27600.0,20.4073,20.4237,20.3991,20.4237,27600.0
2009-04-13 14:00:00,24.92,25.0,24.92,24.95,50800.0,20.4237,20.4892,20.4237,20.4482,50800.0
2009-04-13 14:05:00,24.96,24.98,24.87,24.88,64200.0,20.4564,20.4728,20.3827,20.3909,64200.0
2009-04-13 14:10:00,24.89,24.9,24.75,24.85,84700.0,20.3991,20.4073,20.2843,20.3663,84700.0
2009-04-13 14:15:00,24.85,24.91,24.84,24.9,34100.0,20.3663,20.4155,20.3581,20.4073,34100.0
2009-04-13 14:20:00,24.89,24.93,24.89,24.93,14700.0,20.3991,20.4319,20.3991,20.4319,14700.0
2009-04-13 14:25:00,24.93,24.98,24.92,24.93,43900.0,20.4319,20.4728,20.4237,20.4319,43900.0
2009-04-13 14:30:00,24.93,24.99,24.92,24.99,48600.0,20.4319,20.481,20.4237,20.481,48600.0
2009-04-13 14:35:00,24.98,25.05,24.97,24.98,54300.0,20.4728,20.5302,20.4646,20.4728,54300.0
2009-04-13 14:40:00,24.98,25.05,24.92,25.0,43600.0,20.4728,20.5302,20.4237,20.4892,43600.0
2009-04-13 14:45:00,24.99,25.0,24.9,24.94,48800.0,20.481,20.4892,20.4073,20.4401,48800.0
2009-04-13 14:50:00,24.95,25.04,24.94,24.97,38300.0,20.4482,20.522,20.4401,20.4646,38300.0
2009-04-13 14:55:00,24.97,25.09,24.97,24.97,65900.0,20.4646,20.563,20.4646,20.4646,65900.0
2009-04-13 15:00:00,24.96,25.12,24.91,25.06,79000.0,20.4564,20.5876,20.4155,20.5384,79000.0
2009-04-13 15:05:00,25.06,25.11,25.04,25.08,44400.0,20.5384,20.5794,20.522,20.5548,44400.0
2009-04-13 15:10:00,25.08,25.16,25.07,25.14,48400.0,20.5548,20.6204,20.5466,20.604,48400.0
2009-04-13 15:15:00,25.14,25.24,25.14,25.22,53300.0,20.604,20.6859,20.604,20.6695,53300.0
2009-04-13 15:20:00,25.22,25.35,25.21,25.35,73100.0,20.6695,20.7761,20.6613,20.7761,73100.0
2009-04-13 15:25:00,25.35,25.59,25.34,25.59,174800.0,20.7761,20.9728,20.7679,20.9728,174800.0
2009-04-13 15:30:00,25.58,25.58,25.45,25.47,99900.0,20.9646,20.9646,20.858,20.8744,99900.0
2009-04-13 15:35:00,25.48,25.55,25.45,25.5,78100.0,20.8826,20.94,20.858,20.899,78100.0
2009-04-13 15:40:00,25.5,25.66,25.48,25.62,126100.0,20.899,21.0301,20.8826,20.9974,126100.0
2009-04-13 15:45:00,25.62,25.65,25.45,25.52,187000.0,20.9974,21.0219,20.858,20.9154,187000.0
2009-04-13 15:50:00,25.52,25.62,25.37,25.44,180800.0,20.9154,20.9974,20.7925,20.8498,180800.0
2009-04-13 15:55:00,25.45,25.56,25.39,25.43,274900.0,20.858,20.9482,20.8089,20.8416,274900.0
2009-04-14 09:30:00,24.52,24.99,24.48,24.77,41600.0,20.0958,20.481,20.063,20.3007,41600.0
2009-04-14 09:35:00,24.74,24.76,24.46,24.66,61200.0,20.2761,20.2925,20.0467,20.2106,61200.0
2009-04-14 09:40:00,24.72,24.79,24.46,24.79,38400.0,20.2597,20.3171,20.0467,20.3171,38400.0
2009-04-14 09:45:00,24.79,24.79,24.6,24.67,41300.0,20.3171,20.3171,20.1614,20.2188,41300.0
2009-04-14 09:50:00,24.66,24.87,24.66,24.78,40400.0,20.2106,20.3827,20.2106,20.3089,40400.0
2009-04-14 09:55:00,24.77,24.88,24.69,24.7,32800.0,20.3007,20.3909,20.2352,20.2434,32800.0
2009-04-14 10:00:00,24.7,24.71,24.59,24.64,46600.0,20.2434,20.2516,20.1532,20.1942,46600.0
2009-04-14 10:05:00,24.64,24.69,24.54,24.55,31500.0,20.1942,20.2352,20.1122,20.1204,31500.0
2009-04-14 10:10:00,24.54,24.6,24.5,24.58,32800.0,20.1122,20.1614,20.0794,20.145,32800.0
2009-04-14 10:15:00,24.57,24.64,24.5,24.59,47800.0,20.1368,20.1942,20.0794,20.1532,47800.0
2009-04-14 10:20:00,24.58,24.73,24.58,24.67,31300.0,20.145,20.2679,20.145,20.2188,31300.0
2009-04-14 10:25:00,24.67,24.75,24.66,24.73,14400.0,20.2188,20.2843,20.2106,20.2679,14400.0
2009-04-14 10:30:00,24.73,24.81,24.72,24.79,27100.0,20.2679,20.3335,20.2597,20.3171,27100.0
2009-04-14 10:35:00,24.8,24.89,24.78,24.85,26300.0,20.3253,20.3991,20.3089,20.3663,26300.0
2009-04-14 10:40:00,24.86,25.02,24.83,25.0,33500.0,20.3745,20.5056,20.3499,20.4892,33500.0
2009-04-14 10:45:00,25.0,25.05,24.98,25.05,43200.0,20.4892,20.5302,20.4728,20.5302,43200.0
2009-04-14 10:50:00,25.04,25.1,24.91,24.92,50400.0,20.522,20.5712,20.4155,20.4237,50400.0
2009-04-14 10:55:00,24.93,24.94,24.85,24.86,26900.0,20.4319,20.4401,20.3663,20.3745,26900.0
2009-04-14 11:00:00,24.86,24.87,24.8,24.84,42400.0,20.3745,20.3827,20.3253,20.3581,42400.0
2009-04-14 11:05:00,24.83,24.85,24.69,24.72,55600.0,20.3499,20.3663,20.2352,20.2597,55600.0
2009-04-14 11:10:00,24.72,24.87,24.72,24.87,34100.0,20.2597,20.3827,20.2597,20.3827,34100.0
2009-04-14 11:15:00,24.88,24.9,24.77,24.77,31600.0,20.3909,20.4073,20.3007,20.3007,31600.0
2009-04-14 11:20:00,24.78,24.78,24.67,24.73,52600.0,20.3089,20.3089,20.2188,20.2679,52600.0
2009-04-14 11:25:00,24.72,24.78,24.72,24.72,27000.0,20.2597,20.3089,20.2597,20.2597,27000.0
2009-04-14 11:30:00,24.72,24.87,24.72,24.86,34700.0,20.2597,20.3827,20.2597,20.3745,34700.0
2009-04-14 11:35:00,24.87,24.88,24.74,24.8,32200.0,20.3827,20.3909,20.2761,20.3253,32200.0
2009-04-14 11:40:00,24.81,24.86,24.76,24.79,54000.0,20.3335,20.3745,20.2925,20.3171,54000.0
2009-04-14 11:45:00,24.79,24.98,24.79,24.97,38000.0,20.3171,20.4728,20.3171,20.4646,38000.0
2009-04-14 11:50:00,24.97,24.98,24.86,24.9,14200.0,20.4646,20.4728,20.3745,20.4073,14200.0
2009-04-14 11:55:00,24.9,24.9,24.8,24.85,13700.0,20.4073,20.4073,20.3253,20.3663,13700.0
2009-04-14 12:00:00,24.82,24.87,24.78,24.87,33400.0,20.3417,20.3827,20.3089,20.3827,33400.0
2009-04-14 12:05:00,24.86,24.86,24.74,24.74,19200.0,20.3745,20.3745,20.2761,20.2761,19200.0
2009-04-14 12:10:00,24.74,24.75,24.65,24.65,36100.0,20.2761,20.2843,20.2024,20.2024,36100.0
2009-04-14 12:15:00,24.66,24.8,24.63,24.78,37900.0,20.2106,20.3253,20.186,20.3089,37900.0
2009-04-14 12:20:00,24.77,24.79,24.67,24.73,27400.0,20.3007,20.3171,20.2188,20.2679,27400.0
2009-04-14 12:25:00,24.73,24.78,24.7,24.7,30400.0,20.2679,20.3089,20.2434,20.2434,30400.0
2009-04-14 12:30:00,24.69,24.7,24.63,24.69,26500.0,20.2352,20.2434,20.186,20.2352,26500.0
2009-04-14 12:35:00,24.7,24.71,24.6,24.6,21800.0,20.2434,20.2516,20.1614,20.1614,21800.0
2009-04-14 12:40:00,24.6,24.6,24.45,24.45,19500.0,20.1614,20.1614,20.0385,20.0385,19500.0
2009-04-14 12:45:00,24.44,24.45,24.3,24.33,35700.0,20.0303,20.0385,19.9155,19.9401,35700.0
2009-04-14 12:50:00,24.33,24.36,24.29,24.34,26600.0,19.9401,19.9647,19.9073,19.9483,26600.0
2009-04-14 12:55:00,24.33,24.33,24.2,24.33,27700.0,19.9401,19.9401,19.8336,19.9401,27700.0
2009-04-14 13:00:00,24.33,24.39,24.25,24.25,34300.0,19.9401,19.9893,19.8745,19.8745,34300.0
2009-04-14 13:05:00,24.25,24.29,24.19,24.25,26900.0,19.8745,19.9073,19.8254,19.8745,26900.0
2009-04-14 13:10:00,24.23,24.31,24.17,24.3,28600.0,19.8582,19.9237,19.809,19.9155,28600.0
2009-04-14 13:15:00,24.29,24.31,24.26,24.26,27500.0,19.9073,19.9237,19.8827,19.8827,27500.0
2009-04-14 13:20:00,24.27,24.31,24.24,24.26,26800.0,19.8909,19.9237,19.8664,19.8827,26800.0
2009-04-14 13:25:00,24.28,24.38,24.25,24.36,25100.0,19.8991,19.9811,19.8745,19.9647,25100.0
2009-04-14 13:30:00,24.35,24.38,24.33,24.34,21900.0,19.9565,19.9811,19.9401,19.9483,21900.0
2009-04-14 13:35:00,24.34,24.36,24.22,24.22,29500.0,19.9483,19.9647,19.85,19.85,29500.0
2009-04-14 13:40:00,24.22,24.31,24.22,24.31,16100.0,19.85,19.9237,19.85,19.9237,16100.0
2009-04-14 13:45:00,24.31,24.32,24.18,24.23,34000.0,19.9237,19.9319,19.8172,19.8582,34000.0
2009-04-14 13:50:00,24.23,24.29,24.23,24.24,21700.0,19.8582,19.9073,19.8582,19.8664,21700.0
2009-04-14 13:55:00,24.25,24.35,24.2,24.33,31000.0,19.8745,19.9565,19.8336,19.9401,31000.0
2009-04-14 14:00:00,24.32,24.35,24.3,24.3,27400.0,19.9319,19.9565,19.9155,19.9155,27400.0
2009-04-14 14:05:00,24.31,24.31,24.19,24.23,29800.0,19.9237,19.9237,19.8254,19.8582,29800.0
2009-04-14 14:10:00,24.23,24.27,24.15,24.26,33200.0,19.8582,19.8909,19.7926,19.8827,33200.0
2009-04-14 14:15:00,24.26,24.29,24.23,24.28,35200.0,19.8827,19.9073,19.8582,19.8991,35200.0
2009-04-14 14:20:00,24.29,24.45,24.28,24.44,44900.0,19.9073,20.0385,19.8991,20.0303,44900.0
2009-04-14 14:25:00,24.43,24.44,24.36,24.42,46100.0,20.0221,20.0303,19.9647,20.0139,46100.0
2009-04-14 14:30:00,24.42,24.43,24.33,24.35,24300.0,20.0139,20.0221,19.9401,19.9565,24300.0
2009-04-14 14:35:00,24.35,24.44,24.33,24.44,27300.0,19.9565,20.0303,19.9401,20.0303,27300.0
2009-04-14 14:40:00,24.44,24.45,24.4,24.4,25400.0,20.0303,20.0385,19.9975,19.9975,25400.0
2009-04-14 14:45:00,24.41,24.43,24.35,24.38,23700.0,20.0057,20.0221,19.9565,19.9811,23700.0
2009-04-14 14:50:00,24.39,24.41,24.29,24.32,34600.0,19.9893,20.0057,19.9073,19.9319,34600.0
2009-04-14 14:55:00,24.32,24.5,24.3,24.5,35200.0,19.9319,20.0794,19.9155,20.0794,35200.0
2009-04-14 15:00:00,24.51,24.52,24.44,24.44,64100.0,20.0876,20.0958,20.0303,20.0303,64100.0
2009-04-14 15:05:00,24.43,24.47,24.36,24.38,55500.0,20.0221,20.0549,19.9647,19.9811,55500.0
2009-04-14 15:10:00,24.38,24.41,24.32,24.35,38900.0,19.9811,20.0057,19.9319,19.9565,38900.0
2009-04-14 15:15:00,24.35,24.42,24.33,24.41,61200.0,19.9565,20.0139,19.9401,20.0057,61200.0
2009-04-14 15:20:00,24.42,24.42,24.34,24.35,60800.0,20.0139,20.0139,19.9483,19.9565,60800.0
2009-04-14 15:25:00,24.36,24.37,24.2,24.31,83200.0,19.9647,19.9729,19.8336,19.9237,83200.0
2009-04-14 15:30:00,24.3,24.31,24.2,24.22,67900.0,19.9155,19.9237,19.8336,19.85,67900.0
2009-04-14 15:35:00,24.22,24.25,24.13,24.14,107400.0,19.85,19.8745,19.7762,19.7844,107400.0
2009-04-14 15:40:00,24.14,24.21,24.08,24.12,147100.0,19.7844,19.8418,19.7352,19.768,147100.0
2009-04-14 15:45:00,24.11,24.29,24.09,24.15,121300.0,19.7598,19.9073,19.7434,19.7926,121300.0
2009-04-14 15:50:00,24.15,24.22,24.07,24.07,162500.0,19.7926,19.85,19.727,19.727,162500.0
2009-04-14 15:55:00,24.07,24.1,24.01,24.1,258700.0,19.727,19.7516,19.6779,19.7516,258700.0
2009-04-15 09:30:00,23.55,23.95,23.54,23.68,39000.0,19.3009,19.6287,19.2927,19.4074,39000.0
2009-04-15 09:35:00,23.68,23.97,23.64,23.91,40300.0,19.4074,19.6451,19.3746,19.5959,40300.0
2009-04-15 09:40:00,23.92,24.19,23.83,24.11,36100.0,19.6041,19.8254,19.5303,19.7598,36100.0
2009-04-15 09:45:00,24.1,24.14,23.92,23.95,39200.0,19.7516,19.7844,19.6041,19.6287,39200.0
2009-04-15 09:50:00,23.94,24.16,23.93,24.1,141800.0,19.6205,19.8008,19.6123,19.7516,141800.0
2009-04-15 09:55:00,24.08,24.1,23.93,24.01,60600.0,19.7352,19.7516,19.6123,19.6779,60600.0
2009-04-15 10:00:00,24.02,24.03,23.94,24.02,58200.0,19.686,19.6942,19.6205,19.686,58200.0
2009-04-15 10:05:00,24.04,24.12,24.02,24.12,28800.0,19.7024,19.768,19.686,19.768,28800.0
2009-04-15 10:10:00,24.12,24.24,24.12,24.18,32000.0,19.768,19.8664,19.768,19.8172,32000.0
2009-04-15 10:15:00,24.17,24.2,23.96,23.99,28000.0,19.809,19.8336,19.6369,19.6615,28000.0
2009-04-15 10:20:00,24.01,24.1,24.01,24.05,19200.0,19.6779,19.7516,19.6779,19.7106,19200.0
2009-04-15 10:25:00,24.04,24.09,23.94,23.99,25300.0,19.7024,19.7434,19.6205,19.6615,25300.0
2009-04-15 10:30:00,23.99,24.02,23.93,24.01,26900.0,19.6615,19.686,19.6123,19.6779,26900.0
2009-04-15 10:35:00,24.02,24.02,23.84,23.88,46300.0,19.686,19.686,19.5385,19.5713,46300.0
2009-04-15 10:40:00,23.88,23.93,23.82,23.93,26400.0,19.5713,19.6123,19.5221,19.6123,26400.0
2009-04-15 10:45:00,23.93,23.99,23.82,23.87,29400.0,19.6123,19.6615,19.5221,19.5631,29400.0
2009-04-15 10:50:00,23.82,23.83,23.74,23.74,33800.0,19.5221,19.5303,19.4566,19.4566,33800.0
2009-04-15 10:55:00,23.75,23.75,23.58,23.6,73100.0,19.4648,19.4648,19.3254,19.3418,73100.0
2009-04-15 11:00:00,23.6,23.7,23.59,23.65,46100.0,19.3418,19.4238,19.3336,19.3828,46100.0
2009-04-15 11:05:00,23.65,23.66,23.65,23.65,50100.0,19.3828,19.391,19.3828,19.3828,50100.0
2009-04-15 11:10:00,23.65,23.68,23.5,23.6,83900.0,19.3828,19.4074,19.2599,19.3418,83900.0
2009-04-15 11:15:00,23.6,23.63,23.53,23.61,28300.0,19.3418,19.3664,19.2845,19.35,28300.0
2009-04-15 11:20:00,23.6,23.65,23.59,23.63,27500.0,19.3418,19.3828,19.3336,19.3664,27500.0
2009-04-15 11:25:00,23.65,23.65,23.55,23.63,41000.0,19.3828,19.3828,19.3009,19.3664,41000.0
2009-04-15 11:30:00,23.62,23.84,23.62,23.8,72400.0,19.3582,19.5385,19.3582,19.5057,72400.0
2009-04-15 11:35:00,23.79,23.86,23.76,23.76,23200.0,19.4975,19.5549,19.473,19.473,23200.0
2009-04-15 11:40:00,23.77,23.78,23.66,23.66,20900.0,19.4812,19.4894,19.391,19.391,20900.0
2009-04-15 11:45:00,23.67,23.67,23.6,23.65,23200.0,19.3992,19.3992,19.3418,19.3828,23200.0
2009-04-15 11:50:00,23.65,23.77,23.64,23.65,22200.0,19.3828,19.4812,19.3746,19.3828,22200.0
2009-04-15 11:55:00,23.65,23.73,23.64,23.67,36900.0,19.3828,19.4484,19.3746,19.3992,36900.0
2009-04-15 12:00:00,23.69,23.75,23.66,23.7,17800.0,19.4156,19.4648,19.391,19.4238,17800.0
2009-04-15 12:05:00,23.7,23.77,23.68,23.71,19300.0,19.4238,19.4812,19.4074,19.432,19300.0
2009-04-15 12:10:00,23.72,23.72,23.67,23.67,13500.0,19.4402,19.4402,19.3992,19.3992,13500.0
2009-04-15 12:15:00,23.68,23.68,23.6,23.63,25800.0,19.4074,19.4074,19.3418,19.3664,25800.0
2009-04-15 12:20:00,23.63,23.74,23.63,23.65,30800.0,19.3664,19.4566,19.3664,19.3828,30800.0
2009-04-15 12:25:00,23.64,23.72,23.64,23.72,21100.0,19.3746,19.4402,19.3746,19.4402,21100.0
2009-04-15 12:30:00,23.72,23.72,23.69,23.7,16600.0,19.4402,19.4402,19.4156,19.4238,16600.0
2009-04-15 12:35:00,23.7,23.85,23.7,23.78,42000.0,19.4238,19.5467,19.4238,19.4894,42000.0
2009-04-15 12:40:00,23.77,23.86,23.77,23.85,32400.0,19.4812,19.5549,19.4812,19.5467,32400.0
2009-04-15 12:45:00,23.85,23.9,23.83,23.86,33300.0,19.5467,19.5877,19.5303,19.5549,33300.0
2009-04-15 12:50:00,23.86,24.02,23.85,24.01,28000.0,19.5549,19.686,19.5467,19.6779,28000.0
2009-04-15 12:55:00,24.0,24.0,23.87,23.9,23400.0,19.6697,19.6697,19.5631,19.5877,23400.0
2009-04-15 13:00:00,23.91,24.02,23.85,23.9,46900.0,19.5959,19.686,19.5467,19.5877,46900.0
2009-04-15 13:05:00,23.9,23.9,23.84,23.86,11100.0,19.5877,19.5877,19.5385,19.5549,11100.0
2009-04-15 13:10:00,23.86,23.9,23.86,23.87,5100.0,19.5549,19.5877,19.5549,19.5631,5100.0
2009-04-15 13:15:00,23.88,23.88,23.85,23.86,14700.0,19.5713,19.5713,19.5467,19.5549,14700.0
2009-04-15 13:20:00,23.86,23.89,23.84,23.86,15100.0,19.5549,19.5795,19.5385,19.5549,15100.0
2009-04-15 13:25:00,23.85,23.87,23.85,23.86,14400.0,19.5467,19.5631,19.5467,19.5549,14400.0
2009-04-15 13:30:00,23.86,23.91,23.85,23.91,27200.0,19.5549,19.5959,19.5467,19.5959,27200.0
2009-04-15 13:35:00,23.92,23.93,23.85,23.85,16500.0,19.6041,19.6123,19.5467,19.5467,16500.0
2009-04-15 13:40:00,23.86,23.87,23.83,23.84,54000.0,19.5549,19.5631,19.5303,19.5385,54000.0
2009-04-15 13:45:00,23.84,23.85,23.78,23.78,23000.0,19.5385,19.5467,19.4894,19.4894,23000.0
2009-04-15 13:50:00,23.79,23.82,23.79,23.8,11600.0,19.4975,19.5221,19.4975,19.5057,11600.0
2009-04-15 13:55:00,23.79,23.87,23.79,23.87,23100.0,19.4975,19.5631,19.4975,19.5631,23100.0
2009-04-15 14:00:00,23.86,23.96,23.8,23.91,51200.0,19.5549,19.6369,19.5057,19.5959,51200.0
2009-04-15 14:05:00,23.91,23.97,23.9,23.97,29000.0,19.5959,19.6451,19.5877,19.6451,29000.0
2009-04-15 14:10:00,23.97,23.98,23.75,23.75,120700.0,19.6451,19.6533,19.4648,19.4648,120700.0
2009-04-15 14:15:00,23.75,23.78,23.65,23.65,42800.0,19.4648,19.4894,19.3828,19.3828,42800.0
2009-04-15 14:20:00,23.65,23.69,23.62,23.69,36400.0,19.3828,19.4156,19.3582,19.4156,36400.0
2009-04-15 14:25:00,23.68,23.69,23.62,23.66,15900.0,19.4074,19.4156,19.3582,19.391,15900.0
2009-04-15 14:30:00,23.66,23.74,23.63,23.7,29800.0,19.391,19.4566,19.3664,19.4238,29800.0
2009-04-15 14:35:00,23.7,23.77,23.7,23.73,33100.0,19.4238,19.4812,19.4238,19.4484,33100.0
2009-04-15 14:40:00,23.73,23.76,23.66,23.71,24200.0,19.4484,19.473,19.391,19.432,24200.0
2009-04-15 14:45:00,23.71,23.79,23.71,23.78,26300.0,19.432,19.4975,19.432,19.4894,26300.0
2009-04-15 14:50:00,23.78,23.8,23.77,23.77,15500.0,19.4894,19.5057,19.4812,19.4812,15500.0
2009-04-15 14:55:00,23.77,23.78,23.68,23.75,41700.0,19.4812,19.4894,19.4074,19.4648,41700.0
2009-04-15 15:00:00,23.75,23.88,23.73,23.81,28400.0,19.4648,19.5713,19.4484,19.5139,28400.0
2009-04-15 15:05:00,23.8,23.91,23.78,23.79,38600.0,19.5057,19.5959,19.4894,19.4975,38600.0
2009-04-15 15:10:00,23.77,23.91,23.77,23.89,225100.0,19.4812,19.5959,19.4812,19.5795,225100.0
2009-04-15 15:15:00,23.88,23.99,23.83,23.92,66400.0,19.5713,19.6615,19.5303,19.6041,66400.0
2009-04-15 15:20:00,23.92,23.97,23.86,23.97,141700.0,19.6041,19.6451,19.5549,19.6451,141700.0
2009-04-15 15:25:00,23.97,23.98,23.93,23.98,44500.0,19.6451,19.6533,19.6123,19.6533,44500.0
2009-04-15 15:30:00,23.98,24.06,23.98,24.0,155800.0,19.6533,19.7188,19.6533,19.6697,155800.0
2009-04-15 15:35:00,24.01,24.07,23.96,24.06,68500.0,19.6779,19.727,19.6369,19.7188,68500.0
2009-04-15 15:40:00,24.07,24.24,24.07,24.22,161300.0,19.727,19.8664,19.727,19.85,161300.0
2009-04-15 15:45:00,24.22,24.24,24.19,24.24,88400.0,19.85,19.8664,19.8254,19.8664,88400.0
2009-04-15 15:50:00,24.24,24.36,24.2,24.36,190900.0,19.8664,19.9647,19.8336,19.9647,190900.0
2009-04-15 15:55:00,24.36,24.39,24.31,24.31,238900.0,19.9647,19.9893,19.9237,19.9237,238900.0
2009-04-16 09:30:00,25.0,25.37,24.56,25.37,152200.0,20.4892,20.7925,20.1286,20.7925,152200.0
2009-04-16 09:35:00,25.36,25.63,25.28,25.55,155600.0,20.7843,21.0056,20.7187,20.94,155600.0
2009-04-16 09:40:00,25.55,26.24,25.37,26.24,299100.0,20.94,21.5055,20.7925,21.5055,299100.0
2009-04-16 09:45:00,26.2,26.31,25.95,26.05,168400.0,21.4727,21.5629,21.2678,21.3498,168400.0
2009-04-16 09:50:00,26.05,26.1,25.63,25.75,174400.0,21.3498,21.3908,21.0056,21.1039,174400.0
2009-04-16 09:55:00,25.74,25.75,25.58,25.64,70600.0,21.0957,21.1039,20.9646,21.0137,70600.0
2009-04-16 10:00:00,25.64,25.75,25.58,25.63,176500.0,21.0137,21.1039,20.9646,21.0056,176500.0
2009-04-16 10:05:00,25.63,25.76,25.62,25.75,149000.0,21.0056,21.1121,20.9974,21.1039,149000.0
2009-04-16 10:10:00,25.75,25.85,25.75,25.8,108400.0,21.1039,21.1859,21.1039,21.1449,108400.0
2009-04-16 10:15:00,25.79,25.8,25.67,25.73,97800.0,21.1367,21.1449,21.0383,21.0875,97800.0
2009-04-16 10:20:00,25.73,25.75,25.54,25.56,91100.0,21.0875,21.1039,20.9318,20.9482,91100.0
2009-04-16 10:25:00,25.55,25.71,25.52,25.66,74400.0,20.94,21.0711,20.9154,21.0301,74400.0
2009-04-16 10:30:00,25.66,25.76,25.63,25.73,90400.0,21.0301,21.1121,21.0056,21.0875,90400.0
2009-04-16 10:35:00,25.73,25.75,25.63,25.7,100600.0,21.0875,21.1039,21.0056,21.0629,100600.0
2009-04-16 10:40:00,25.7,25.7,25.63,25.67,60900.0,21.0629,21.0629,21.0056,21.0383,60900.0
2009-04-16 10:45:00,25.67,25.67,25.59,25.62,41500.0,21.0383,21.0383,20.9728,20.9974,41500.0
2009-04-16 10:50:00,25.62,25.63,25.49,25.49,55700.0,20.9974,21.0056,20.8908,20.8908,55700.0
2009-04-16 10:55:00,25.49,25.7,25.48,25.64,167600.0,20.8908,21.0629,20.8826,21.0137,167600.0
2009-04-16 11:00:00,25.64,25.7,25.58,25.66,60700.0,21.0137,21.0629,20.9646,21.0301,60700.0
2009-04-16 11:05:00,25.66,25.69,25.59,25.62,86400.0,21.0301,21.0547,20.9728,20.9974,86400.0
2009-04-16 11:10:00,25.63,25.63,25.55,25.56,53400.0,21.0056,21.0056,20.94,20.9482,53400.0
2009-04-16 11:15:00,25.56,25.65,25.55,25.64,38900.0,20.9482,21.0219,20.94,21.0137,38900.0
2009-04-16 11:20:00,25.64,25.64,25.56,25.59,36400.0,21.0137,21.0137,20.9482,20.9728,36400.0
2009-04-16 11:25:00,25.6,25.65,25.58,25.58,40400.0,20.981,21.0219,20.9646,20.9646,40400.0
2009-04-16 11:30:00,25.58,25.71,25.58,25.62,69800.0,20.9646,21.0711,20.9646,20.9974,69800.0
2009-04-16 11:35:00,25.62,25.63,25.59,25.63,69600.0,20.9974,21.0056,20.9728,21.0056,69600.0
2009-04-16 11:40:00,25.63,25.7,25.62,25.69,66800.0,21.0056,21.0629,20.9974,21.0547,66800.0
2009-04-16 11:45:00,25.69,25.79,25.68,25.78,46000.0,21.0547,21.1367,21.0465,21.1285,46000.0
2009-04-16 11:50:00,25.78,25.85,25.74,25.85,63700.0,21.1285,21.1859,21.0957,21.1859,63700.0
2009-04-16 11:55:00,25.85,25.96,25.85,25.94,44700.0,21.1859,21.276,21.1859,21.2596,44700.0
2009-04-16 12:00:00,25.95,25.95,25.88,25.89,22100.0,21.2678,21.2678,21.2104,21.2186,22100.0
2009-04-16 12:05:00,25.9,25.9,25.88,25.89,19900.0,21.2268,21.2268,21.2104,21.2186,19900.0
2009-04-16 12:10:00,25.9,26.0,25.89,26.0,42800.0,21.2268,21.3088,21.2186,21.3088,42800.0
2009-04-16 12:15:00,26.0,26.02,25.99,26.0,30800.0,21.3088,21.3252,21.3006,21.3088,30800.0
2009-04-16 12:20:00,26.0,26.0,25.9,25.91,104100.0,21.3088,21.3088,21.2268,21.235,104100.0
2009-04-16 12:25:00,25.91,25.94,25.88,25.94,27000.0,21.235,21.2596,21.2104,21.2596,27000.0
2009-04-16 12:30:00,25.95,25.98,25.91,25.98,23100.0,21.2678,21.2924,21.235,21.2924,23100.0
2009-04-16 12:35:00,25.98,25.98,25.92,25.93,31600.0,21.2924,21.2924,21.2432,21.2514,31600.0
2009-04-16 12:40:00,25.93,25.93,25.89,25.93,28100.0,21.2514,21.2514,21.2186,21.2514,28100.0
2009-04-16 12:45:00,25.94,26.01,25.94,25.99,42800.0,21.2596,21.317,21.2596,21.3006,42800.0
2009-04-16 12:50:00,25.99,26.0,25.96,26.0,36700.0,21.3006,21.3088,21.276,21.3088,36700.0
2009-04-16 12:55:00,26.0,26.02,25.99,26.01,37300.0,21.3088,21.3252,21.3006,21.317,37300.0
2009-04-16 13:00:00,26.01,26.1,26.01,26.1,65100.0,21.317,21.3908,21.317,21.3908,65100.0
2009-04-16 13:05:00,26.1,26.19,26.08,26.19,131600.0,21.3908,21.4645,21.3744,21.4645,131600.0
2009-04-16 13:10:00,26.19,26.22,26.05,26.19,124700.0,21.4645,21.4891,21.3498,21.4645,124700.0
2009-04-16 13:15:00,26.19,26.31,26.18,26.31,63000.0,21.4645,21.5629,21.4563,21.5629,63000.0
2009-04-16 13:20:00,26.31,26.46,26.31,26.44,86300.0,21.5629,21.6858,21.5629,21.6694,86300.0
2009-04-16 13:25:00,26.44,26.49,26.43,26.43,21800.0,21.6694,21.7104,21.6612,21.6612,21800.0
2009-04-16 13:30:00,26.42,26.43,26.24,26.25,106500.0,21.653,21.6612,21.5055,21.5137,106500.0
2009-04-16 13:35:00,26.25,26.35,26.25,26.3,53700.0,21.5137,21.5956,21.5137,21.5547,53700.0
2009-04-16 13:40:00,26.29,26.37,26.29,26.37,51900.0,21.5465,21.612,21.5465,21.612,51900.0
2009-04-16 13:45:00,26.36,26.5,26.36,26.36,83400.0,21.6038,21.7186,21.6038,21.6038,83400.0
2009-04-16 13:50:00,26.36,26.44,26.36,26.38,45900.0,21.6038,21.6694,21.6038,21.6202,45900.0
2009-04-16 13:55:00,26.38,26.67,26.37,26.65,78400.0,21.6202,21.8579,21.612,21.8415,78400.0
2009-04-16 14:00:00,26.65,26.69,26.58,26.58,51100.0,21.8415,21.8743,21.7841,21.7841,51100.0
2009-04-16 14:05:00,26.58,26.73,26.58,26.63,49700.0,21.7841,21.9071,21.7841,21.8251,49700.0
2009-04-16 14:10:00,26.63,26.84,26.61,26.83,56400.0,21.8251,21.9972,21.8087,21.989,56400.0
2009-04-16 14:15:00,26.83,26.88,26.75,26.75,100100.0,21.989,22.03,21.9235,21.9235,100100.0
2009-04-16 14:20:00,26.75,26.85,26.7,26.71,64400.0,21.9235,22.0054,21.8825,21.8907,64400.0
2009-04-16 14:25:00,26.7,26.79,26.7,26.79,37900.0,21.8825,21.9563,21.8825,21.9563,37900.0
2009-04-16 14:30:00,26.79,26.84,26.78,26.84,34800.0,21.9563,21.9972,21.9481,21.9972,34800.0
2009-04-16 14:35:00,26.85,26.88,26.82,26.86,59200.0,22.0054,22.03,21.9808,22.0136,59200.0
2009-04-16 14:40:00,26.86,26.91,26.82,26.89,46800.0,22.0136,22.0546,21.9808,22.0382,46800.0
2009-04-16 14:45:00,26.89,26.93,26.85,26.88,53300.0,22.0382,22.071,22.0054,22.03,53300.0
2009-04-16 14:50:00,26.87,27.0,26.85,26.97,72600.0,22.0218,22.1284,22.0054,22.1038,72600.0
2009-04-16 14:55:00,26.97,27.09,26.96,27.02,52800.0,22.1038,22.2021,22.0956,22.1448,52800.0
2009-04-16 15:00:00,26.99,27.05,26.88,27.04,160500.0,22.1202,22.1693,22.03,22.1611,160500.0
2009-04-16 15:05:00,27.04,27.1,26.95,27.07,54500.0,22.1611,22.2103,22.0874,22.1857,54500.0
2009-04-16 15:10:00,27.06,27.17,27.06,27.12,91000.0,22.1775,22.2677,22.1775,22.2267,91000.0
2009-04-16 15:15:00,27.12,27.24,27.11,27.23,116400.0,22.2267,22.3251,22.2185,22.3169,116400.0
2009-04-16 15:20:00,27.23,27.3,27.21,27.22,128400.0,22.3169,22.3742,22.3005,22.3087,128400.0
2009-04-16 15:25:00,27.22,27.29,27.19,27.23,95700.0,22.3087,22.366,22.2841,22.3169,95700.0
2009-04-16 15:30:00,27.23,27.28,27.15,27.19,131100.0,22.3169,22.3578,22.2513,22.2841,131100.0
2009-04-16 15:35:00,27.19,27.43,27.18,27.43,149300.0,22.2841,22.4808,22.2759,22.4808,149300.0
2009-04-16 15:40:00,27.44,27.5,27.36,27.39,222700.0,22.489,22.5381,22.4234,22.448,222700.0
2009-04-16 15:45:00,27.39,27.46,27.38,27.41,252800.0,22.448,22.5054,22.4398,22.4644,252800.0
2009-04-16 15:50:00,27.42,27.56,27.41,27.49,342000.0,22.4726,22.5873,22.4644,22.53,342000.0
2009-04-16 15:55:00,27.49,27.56,27.27,27.29,354600.0,22.53,22.5873,22.3496,22.366,354600.0
2009-04-17 09:30:00,27.06,27.64,26.88,27.53,286700.0,22.1775,22.6529,22.03,22.5627,286700.0
2009-04-17 09:35:00,27.53,27.57,26.92,27.14,68900.0,22.5627,22.5955,22.0628,22.2431,68900.0
2009-04-17 09:40:00,27.18,27.26,27.08,27.26,101500.0,22.2759,22.3415,22.1939,22.3415,101500.0
2009-04-17 09:45:00,27.28,27.41,27.26,27.37,52500.0,22.3578,22.4644,22.3415,22.4316,52500.0
2009-04-17 09:50:00,27.37,27.41,27.3,27.4,65000.0,22.4316,22.4644,22.3742,22.4562,65000.0
2009-04-17 09:55:00,27.41,27.61,27.36,27.53,98100.0,22.4644,22.6283,22.4234,22.5627,98100.0
2009-04-17 10:00:00,27.53,27.54,27.52,27.53,69000.0,22.5627,22.5709,22.5545,22.5627,69000.0
2009-04-17 10:05:00,27.54,27.65,27.53,27.6,134500.0,22.5709,22.6611,22.5627,22.6201,134500.0
2009-04-17 10:10:00,27.62,27.68,27.57,27.61,91100.0,22.6365,22.6857,22.5955,22.6283,91100.0
2009-04-17 10:15:00,27.61,27.74,27.55,27.72,227600.0,22.6283,22.7348,22.5791,22.7185,227600.0
2009-04-17 10:20:00,27.72,27.92,27.68,27.71,101500.0,22.7185,22.8824,22.6857,22.7103,101500.0
2009-04-17 10:25:00,27.71,27.88,27.7,27.74,80000.0,22.7103,22.8496,22.7021,22.7348,80000.0
2009-04-17 10:30:00,27.74,28.0,27.7,27.98,204500.0,22.7348,22.9479,22.7021,22.9315,204500.0
2009-04-17 10:35:00,27.98,28.0,27.75,27.77,65500.0,22.9315,22.9479,22.743,22.7594,65500.0
2009-04-17 10:40:00,27.76,27.84,27.72,27.82,34200.0,22.7512,22.8168,22.7185,22.8004,34200.0
2009-04-17 10:45:00,27.8,27.81,27.74,27.76,20000.0,22.784,22.7922,22.7348,22.7512,20000.0
2009-04-17 10:50:00,27.75,27.76,27.7,27.74,41800.0,22.743,22.7512,22.7021,22.7348,41800.0
2009-04-17 10:55:00,27.73,27.86,27.73,27.84,48300.0,22.7266,22.8332,22.7266,22.8168,48300.0
2009-04-17 11:00:00,27.83,27.87,27.81,27.82,40400.0,22.8086,22.8414,22.7922,22.8004,40400.0
2009-04-17 11:05:00,27.81,27.92,27.79,27.92,83800.0,22.7922,22.8824,22.7758,22.8824,83800.0
2009-04-17 11:10:00,27.88,27.95,27.87,27.87,54400.0,22.8496,22.907,22.8414,22.8414,54400.0
2009-04-17 11:15:00,27.87,27.93,27.86,27.89,205000.0,22.8414,22.8906,22.8332,22.8578,205000.0
2009-04-17 11:20:00,27.89,27.9,27.85,27.85,32400.0,22.8578,22.866,22.825,22.825,32400.0
2009-04-17 11:25:00,27.86,27.9,27.86,27.88,56400.0,22.8332,22.866,22.8332,22.8496,56400.0
2009-04-17 11:30:00,27.89,27.89,27.88,27.89,31900.0,22.8578,22.8578,22.8496,22.8578,31900.0
2009-04-17 11:35:00,27.89,27.94,27.88,27.9,45100.0,22.8578,22.8988,22.8496,22.866,45100.0
2009-04-17 11:40:00,27.89,27.92,27.88,27.91,53300.0,22.8578,22.8824,22.8496,22.8742,53300.0
2009-04-17 11:45:00,27.91,27.94,27.9,27.92,36800.0,22.8742,22.8988,22.866,22.8824,36800.0
2009-04-17 11:50:00,27.93,28.11,27.92,28.05,104400.0,22.8906,23.0381,22.8824,22.9889,104400.0
2009-04-17 11:55:00,28.05,28.09,27.98,28.02,115400.0,22.9889,23.0217,22.9315,22.9643,115400.0
2009-04-17 12:00:00,28.03,28.04,28.01,28.01,34700.0,22.9725,22.9807,22.9561,22.9561,34700.0
2009-04-17 12:05:00,28.01,28.09,28.01,28.09,31700.0,22.9561,23.0217,22.9561,23.0217,31700.0
2009-04-17 12:10:00,28.09,28.1,28.07,28.07,36100.0,23.0217,23.0299,23.0053,23.0053,36100.0
2009-04-17 12:15:00,28.08,28.08,28.01,28.04,55300.0,23.0135,23.0135,22.9561,22.9807,55300.0
2009-04-17 12:20:00,28.04,28.05,28.02,28.03,23000.0,22.9807,22.9889,22.9643,22.9725,23000.0
2009-04-17 12:25:00,28.03,28.05,28.0,28.04,33700.0,22.9725,22.9889,22.9479,22.9807,33700.0
2009-04-17 12:30:00,28.04,28.04,28.0,28.0,53800.0,22.9807,22.9807,22.9479,22.9479,53800.0
2009-04-17 12:35:00,28.0,28.05,27.98,27.99,65300.0,22.9479,22.9889,22.9315,22.9397,65300.0
2009-04-17 12:40:00,28.0,28.01,28.0,28.0,30400.0,22.9479,22.9561,22.9479,22.9479,30400.0
2009-04-17 12:45:00,28.0,28.05,28.0,28.05,37700.0,22.9479,22.9889,22.9479,22.9889,37700.0
2009-04-17 12:50:00,28.04,28.25,28.01,28.23,99000.0,22.9807,23.1528,22.9561,23.1364,99000.0
2009-04-17 12:55:00,28.22,28.22,28.09,28.15,43400.0,23.1282,23.1282,23.0217,23.0709,43400.0
2009-04-17 13:00:00,28.15,28.15,28.1,28.12,21700.0,23.0709,23.0709,23.0299,23.0463,21700.0
2009-04-17 13:05:00,28.11,28.15,28.09,28.11,22300.0,23.0381,23.0709,23.0217,23.0381,22300.0
2009-04-17 13:10:00,28.11,28.14,28.08,28.14,35900.0,23.0381,23.0627,23.0135,23.0627,35900.0
2009-04-17 13:15:00,28.13,28.16,28.09,28.13,37500.0,23.0545,23.0791,23.0217,23.0545,37500.0
2009-04-17 13:20:00,28.13,28.17,28.12,28.15,38000.0,23.0545,23.0873,23.0463,23.0709,38000.0
2009-04-17 13:25:00,28.16,28.34,28.15,28.27,59100.0,23.0791,23.2266,23.0709,23.1692,59100.0
2009-04-17 13:30:00,28.26,28.27,28.22,28.23,57800.0,23.161,23.1692,23.1282,23.1364,57800.0
2009-04-17 13:35:00,28.23,28.25,28.22,28.25,28400.0,23.1364,23.1528,23.1282,23.1528,28400.0
2009-04-17 13:40:00,28.25,28.25,28.2,28.2,37100.0,23.1528,23.1528,23.1118,23.1118,37100.0
2009-04-17 13:45:00,28.2,28.21,28.16,28.18,40700.0,23.1118,23.12,23.0791,23.0955,40700.0
2009-04-17 13:50:00,28.18,28.19,28.17,28.18,31200.0,23.0955,23.1037,23.0873,23.0955,31200.0
2009-04-17 13:55:00,28.18,28.19,28.17,28.18,23200.0,23.0955,23.1037,23.0873,23.0955,23200.0
2009-04-17 14:00:00,28.18,28.33,28.17,28.3,75200.0,23.0955,23.2184,23.0873,23.1938,75200.0
2009-04-17 14:05:00,28.31,28.38,28.28,28.36,70700.0,23.202,23.2594,23.1774,23.243,70700.0
2009-04-17 14:10:00,28.34,28.4,28.33,28.36,42500.0,23.2266,23.2758,23.2184,23.243,42500.0
2009-04-17 14:15:00,28.36,28.39,28.33,28.38,28200.0,23.243,23.2676,23.2184,23.2594,28200.0
2009-04-17 14:20:00,28.38,28.43,28.32,28.41,44500.0,23.2594,23.3003,23.2102,23.284,44500.0
2009-04-17 14:25:00,28.41,28.48,28.41,28.45,27600.0,23.284,23.3413,23.284,23.3167,27600.0
2009-04-17 14:30:00,28.45,28.54,28.44,28.5,36200.0,23.3167,23.3905,23.3085,23.3577,36200.0
2009-04-17 14:35:00,28.5,28.52,28.47,28.49,26700.0,23.3577,23.3741,23.3331,23.3495,26700.0
2009-04-17 14:40:00,28.49,28.55,28.49,28.53,63600.0,23.3495,23.3987,23.3495,23.3823,63600.0
2009-04-17 14:45:00,28.54,28.54,28.38,28.41,54700.0,23.3905,23.3905,23.2594,23.284,54700.0
2009-04-17 14:50:00,28.41,28.45,28.4,28.44,41500.0,23.284,23.3167,23.2758,23.3085,41500.0
2009-04-17 14:55:00,28.43,28.44,28.41,28.42,109600.0,23.3003,23.3085,23.284,23.2922,109600.0
2009-04-17 15:00:00,28.42,28.44,28.41,28.42,42100.0,23.2922,23.3085,23.284,23.2922,42100.0
2009-04-17 15:05:00,28.42,28.44,28.42,28.43,39700.0,23.2922,23.3085,23.2922,23.3003,39700.0
2009-04-17 15:10:00,28.44,28.52,28.44,28.52,73100.0,23.3085,23.3741,23.3085,23.3741,73100.0
2009-04-17 15:15:00,28.53,28.57,28.51,28.55,73200.0,23.3823,23.4151,23.3659,23.3987,73200.0
2009-04-17 15:20:00,28.55,28.63,28.55,28.62,89900.0,23.3987,23.4643,23.3987,23.4561,89900.0
2009-04-17 15:25:00,28.61,28.64,28.6,28.61,68500.0,23.4479,23.4725,23.4397,23.4479,68500.0
2009-04-17 15:30:00,28.61,28.65,28.59,28.61,236700.0,23.4479,23.4807,23.4315,23.4479,236700.0
2009-04-17 15:35:00,28.61,28.68,28.6,28.66,84700.0,23.4479,23.5052,23.4397,23.4888,84700.0
2009-04-17 15:40:00,28.67,28.86,28.66,28.8,153600.0,23.497,23.6528,23.4888,23.6036,153600.0
2009-04-17 15:45:00,28.8,28.81,28.56,28.66,164600.0,23.6036,23.6118,23.4069,23.4888,164600.0
2009-04-17 15:50:00,28.66,28.7,28.66,28.68,217500.0,23.4888,23.5216,23.4888,23.5052,217500.0
2009-04-17 15:55:00,28.68,28.69,28.53,28.54,492600.0,23.5052,23.5134,23.3823,23.3905,492600.0
2009-04-20 09:30:00,27.9,28.19,27.1,27.14,107000.0,22.866,23.1037,22.2103,22.2431,107000.0
2009-04-20 09:35:00,27.17,27.59,27.09,27.5,170100.0,22.2677,22.6119,22.2021,22.5381,170100.0
2009-04-20 09:40:00,27.49,27.51,27.18,27.24,45700.0,22.53,22.5463,22.2759,22.3251,45700.0
2009-04-20 09:45:00,27.23,27.29,27.22,27.26,42900.0,22.3169,22.366,22.3087,22.3415,42900.0
2009-04-20 09:50:00,27.26,27.29,27.22,27.25,55500.0,22.3415,22.366,22.3087,22.3333,55500.0
2009-04-20 09:55:00,27.24,27.33,27.23,27.31,53900.0,22.3251,22.3988,22.3169,22.3824,53900.0
2009-04-20 10:00:00,27.3,27.3,27.2,27.29,52100.0,22.3742,22.3742,22.2923,22.366,52100.0
2009-04-20 10:05:00,27.29,27.35,27.26,27.33,37300.0,22.366,22.4152,22.3415,22.3988,37300.0
2009-04-20 10:10:00,27.32,27.32,27.17,27.18,50300.0,22.3906,22.3906,22.2677,22.2759,50300.0
2009-04-20 10:15:00,27.18,27.28,27.16,27.27,31000.0,22.2759,22.3578,22.2595,22.3496,31000.0
2009-04-20 10:20:00,27.26,27.34,27.25,27.3,34800.0,22.3415,22.407,22.3333,22.3742,34800.0
2009-04-20 10:25:00,27.3,27.3,27.25,27.28,40300.0,22.3742,22.3742,22.3333,22.3578,40300.0
2009-04-20 10:30:00,27.28,27.31,27.25,27.26,35600.0,22.3578,22.3824,22.3333,22.3415,35600.0
2009-04-20 10:35:00,27.25,27.32,27.25,27.3,35300.0,22.3333,22.3906,22.3333,22.3742,35300.0
2009-04-20 10:40:00,27.3,27.31,27.25,27.25,44500.0,22.3742,22.3824,22.3333,22.3333,44500.0
2009-04-20 10:45:00,27.25,27.3,27.19,27.23,167200.0,22.3333,22.3742,22.2841,22.3169,167200.0
2009-04-20 10:50:00,27.23,27.27,27.21,27.23,156600.0,22.3169,22.3496,22.3005,22.3169,156600.0
2009-04-20 10:55:00,27.23,27.25,27.21,27.22,57500.0,22.3169,22.3333,22.3005,22.3087,57500.0
2009-04-20 11:00:00,27.22,27.22,27.11,27.14,102400.0,22.3087,22.3087,22.2185,22.2431,102400.0
2009-04-20 11:05:00,27.15,27.22,27.13,27.2,31400.0,22.2513,22.3087,22.2349,22.2923,31400.0
2009-04-20 11:10:00,27.2,27.2,27.12,27.15,18500.0,22.2923,22.2923,22.2267,22.2513,18500.0
2009-04-20 11:15:00,27.16,27.19,27.06,27.09,36000.0,22.2595,22.2841,22.1775,22.2021,36000.0
2009-04-20 11:20:00,27.09,27.22,27.08,27.2,45500.0,22.2021,22.3087,22.1939,22.2923,45500.0
2009-04-20 11:25:00,27.21,27.24,27.17,27.22,35700.0,22.3005,22.3251,22.2677,22.3087,35700.0
2009-04-20 11:30:00,27.22,27.24,27.21,27.21,25000.0,22.3087,22.3251,22.3005,22.3005,25000.0
2009-04-20 11:35:00,27.22,27.3,27.21,27.26,43100.0,22.3087,22.3742,22.3005,22.3415,43100.0
2009-04-20 11:40:00,27.26,27.26,27.22,27.23,52000.0,22.3415,22.3415,22.3087,22.3169,52000.0
2009-04-20 11:45:00,27.22,27.27,27.21,27.25,28300.0,22.3087,22.3496,22.3005,22.3333,28300.0
2009-04-20 11:50:00,27.25,27.3,27.25,27.27,16800.0,22.3333,22.3742,22.3333,22.3496,16800.0
2009-04-20 11:55:00,27.26,27.27,27.11,27.14,25700.0,22.3415,22.3496,22.2185,22.2431,25700.0
2009-04-20 12:00:00,27.15,27.17,27.13,27.15,48700.0,22.2513,22.2677,22.2349,22.2513,48700.0
2009-04-20 12:05:00,27.16,27.18,27.13,27.13,13300.0,22.2595,22.2759,22.2349,22.2349,13300.0
2009-04-20 12:10:00,27.14,27.21,27.12,27.2,25300.0,22.2431,22.3005,22.2267,22.2923,25300.0
2009-04-20 12:15:00,27.2,27.21,27.06,27.07,49100.0,22.2923,22.3005,22.1775,22.1857,49100.0
2009-04-20 12:20:00,27.07,27.17,27.07,27.09,17300.0,22.1857,22.2677,22.1857,22.2021,17300.0
2009-04-20 12:25:00,27.09,27.16,27.06,27.14,22200.0,22.2021,22.2595,22.1775,22.2431,22200.0
2009-04-20 12:30:00,27.14,27.16,27.04,27.11,23600.0,22.2431,22.2595,22.1611,22.2185,23600.0
2009-04-20 12:35:00,27.11,27.11,27.02,27.07,65700.0,22.2185,22.2185,22.1448,22.1857,65700.0
2009-04-20 12:40:00,27.06,27.17,27.06,27.17,20800.0,22.1775,22.2677,22.1775,22.2677,20800.0
2009-04-20 12:45:00,27.17,27.17,27.1,27.15,11000.0,22.2677,22.2677,22.2103,22.2513,11000.0
2009-04-20 12:50:00,27.14,27.15,27.1,27.1,18800.0,22.2431,22.2513,22.2103,22.2103,18800.0
2009-04-20 12:55:00,27.1,27.22,27.1,27.21,19400.0,22.2103,22.3087,22.2103,22.3005,19400.0
2009-04-20 13:00:00,27.21,27.21,27.17,27.18,13300.0,22.3005,22.3005,22.2677,22.2759,13300.0
2009-04-20 13:05:00,27.18,27.18,27.09,27.09,16000.0,22.2759,22.2759,22.2021,22.2021,16000.0
2009-04-20 13:10:00,27.08,27.12,27.05,27.08,16200.0,22.1939,22.2267,22.1693,22.1939,16200.0
2009-04-20 13:15:00,27.07,27.12,27.05,27.11,16000.0,22.1857,22.2267,22.1693,22.2185,16000.0
2009-04-20 13:20:00,27.11,27.16,27.1,27.11,16400.0,22.2185,22.2595,22.2103,22.2185,16400.0
2009-04-20 13:25:00,27.1,27.13,27.09,27.1,26400.0,22.2103,22.2349,22.2021,22.2103,26400.0
2009-04-20 13:30:00,27.1,27.19,27.1,27.18,29900.0,22.2103,22.2841,22.2103,22.2759,29900.0
2009-04-20 13:35:00,27.18,27.18,27.12,27.15,21700.0,22.2759,22.2759,22.2267,22.2513,21700.0
2009-04-20 13:40:00,27.14,27.23,27.14,27.14,16600.0,22.2431,22.3169,22.2431,22.2431,16600.0
2009-04-20 13:45:00,27.14,27.16,27.12,27.12,50400.0,22.2431,22.2595,22.2267,22.2267,50400.0
2009-04-20 13:50:00,27.12,27.19,27.1,27.17,46100.0,22.2267,22.2841,22.2103,22.2677,46100.0
2009-04-20 13:55:00,27.16,27.19,27.13,27.15,20700.0,22.2595,22.2841,22.2349,22.2513,20700.0
2009-04-20 14:00:00,27.15,27.18,27.12,27.13,30900.0,22.2513,22.2759,22.2267,22.2349,30900.0
2009-04-20 14:05:00,27.13,27.14,27.11,27.11,15600.0,22.2349,22.2431,22.2185,22.2185,15600.0
2009-04-20 14:10:00,27.11,27.14,27.09,27.13,33100.0,22.2185,22.2431,22.2021,22.2349,33100.0
2009-04-20 14:15:00,27.13,27.17,27.12,27.15,16400.0,22.2349,22.2677,22.2267,22.2513,16400.0
2009-04-20 14:20:00,27.15,27.15,27.11,27.12,16000.0,22.2513,22.2513,22.2185,22.2267,16000.0
2009-04-20 14:25:00,27.12,27.14,27.04,27.11,26300.0,22.2267,22.2431,22.1611,22.2185,26300.0
2009-04-20 14:30:00,27.1,27.13,27.08,27.13,27800.0,22.2103,22.2349,22.1939,22.2349,27800.0
2009-04-20 14:35:00,27.12,27.13,27.08,27.11,78700.0,22.2267,22.2349,22.1939,22.2185,78700.0
2009-04-20 14:40:00,27.11,27.23,27.11,27.19,56300.0,22.2185,22.3169,22.2185,22.2841,56300.0
2009-04-20 14:45:00,27.19,27.19,27.14,27.16,17800.0,22.2841,22.2841,22.2431,22.2595,17800.0
2009-04-20 14:50:00,27.17,27.2,27.1,27.15,35000.0,22.2677,22.2923,22.2103,22.2513,35000.0
2009-04-20 14:55:00,27.15,27.18,27.12,27.16,34100.0,22.2513,22.2759,22.2267,22.2595,34100.0
2009-04-20 15:00:00,27.15,27.19,27.12,27.13,32400.0,22.2513,22.2841,22.2267,22.2349,32400.0
2009-04-20 15:05:00,27.13,27.18,27.12,27.15,34100.0,22.2349,22.2759,22.2267,22.2513,34100.0
2009-04-20 15:10:00,27.16,27.16,27.15,27.16,30500.0,22.2595,22.2595,22.2513,22.2595,30500.0
2009-04-20 15:15:00,27.16,27.18,27.14,27.16,57300.0,22.2595,22.2759,22.2431,22.2595,57300.0
2009-04-20 15:20:00,27.17,27.22,27.15,27.15,82000.0,22.2677,22.3087,22.2513,22.2513,82000.0
2009-04-20 15:25:00,27.16,27.21,27.15,27.18,73000.0,22.2595,22.3005,22.2513,22.2759,73000.0
2009-04-20 15:30:00,27.19,27.3,27.18,27.23,134500.0,22.2841,22.3742,22.2759,22.3169,134500.0
2009-04-20 15:35:00,27.23,27.23,27.12,27.12,70300.0,22.3169,22.3169,22.2267,22.2267,70300.0
2009-04-20 15:40:00,27.12,27.2,27.09,27.17,268200.0,22.2267,22.2923,22.2021,22.2677,268200.0
2009-04-20 15:45:00,27.16,27.21,27.11,27.16,119800.0,22.2595,22.3005,22.2185,22.2595,119800.0
2009-04-20 15:50:00,27.16,27.18,27.06,27.07,160800.0,22.2595,22.2759,22.1775,22.1857,160800.0
2009-04-20 15:55:00,27.07,27.11,27.02,27.1,565100.0,22.1857,22.2185,22.1448,22.2103,565100.0
2009-04-21 09:30:00,26.93,27.0,26.61,26.88,51000.0,22.071,22.1284,21.8087,22.03,51000.0
2009-04-21 09:35:00,26.88,27.13,26.7,27.06,34400.0,22.03,22.2349,21.8825,22.1775,34400.0
2009-04-21 09:40:00,27.05,27.19,26.72,26.75,37100.0,22.1693,22.2841,21.8989,21.9235,37100.0
2009-04-21 09:45:00,26.78,26.95,26.76,26.93,82600.0,21.9481,22.0874,21.9317,22.071,82600.0
2009-04-21 09:50:00,26.95,27.33,26.94,27.11,50200.0,22.0874,22.3988,22.0792,22.2185,50200.0
2009-04-21 09:55:00,27.09,27.14,26.9,26.95,31500.0,22.2021,22.2431,22.0464,22.0874,31500.0
2009-04-21 10:00:00,26.96,27.05,26.93,27.01,72200.0,22.0956,22.1693,22.071,22.1366,72200.0
2009-04-21 10:05:00,26.99,27.27,26.97,27.22,35600.0,22.1202,22.3496,22.1038,22.3087,35600.0
2009-04-21 10:10:00,27.19,27.19,26.91,26.93,17400.0,22.2841,22.2841,22.0546,22.071,17400.0
2009-04-21 10:15:00,26.94,26.98,26.82,26.82,135500.0,22.0792,22.112,21.9808,21.9808,135500.0
2009-04-21 10:20:00,26.83,26.87,26.77,26.77,81200.0,21.989,22.0218,21.9399,21.9399,81200.0
2009-04-21 10:25:00,26.77,26.77,26.72,26.73,52900.0,21.9399,21.9399,21.8989,21.9071,52900.0
2009-04-21 10:30:00,26.73,26.73,26.55,26.6,133500.0,21.9071,21.9071,21.7596,21.8005,133500.0
2009-04-21 10:35:00,26.6,26.63,26.55,26.59,110400.0,21.8005,21.8251,21.7596,21.7923,110400.0
2009-04-21 10:40:00,26.57,26.62,26.48,26.57,71800.0,21.7759,21.8169,21.7022,21.7759,71800.0
2009-04-21 10:45:00,26.56,26.7,26.56,26.65,76300.0,21.7678,21.8825,21.7678,21.8415,76300.0
2009-04-21 10:50:00,26.64,26.68,26.61,26.65,44200.0,21.8333,21.8661,21.8087,21.8415,44200.0
2009-04-21 10:55:00,26.65,26.84,26.63,26.84,42900.0,21.8415,21.9972,21.8251,21.9972,42900.0
2009-04-21 11:00:00,26.84,26.87,26.82,26.83,53500.0,21.9972,22.0218,21.9808,21.989,53500.0
2009-04-21 11:05:00,26.83,26.95,26.8,26.9,42100.0,21.989,22.0874,21.9644,22.0464,42100.0
2009-04-21 11:10:00,26.9,27.02,26.89,26.97,47900.0,22.0464,22.1448,22.0382,22.1038,47900.0
2009-04-21 11:15:00,26.97,27.08,26.96,27.0,39900.0,22.1038,22.1939,22.0956,22.1284,39900.0
2009-04-21 11:20:00,27.0,27.02,26.98,26.99,113000.0,22.1284,22.1448,22.112,22.1202,113000.0
2009-04-21 11:25:00,27.0,27.02,26.99,26.99,57400.0,22.1284,22.1448,22.1202,22.1202,57400.0
2009-04-21 11:30:00,26.99,27.03,26.96,27.0,43100.0,22.1202,22.153,22.0956,22.1284,43100.0
2009-04-21 11:35:00,27.0,27.01,26.92,26.95,32900.0,22.1284,22.1366,22.0628,22.0874,32900.0
2009-04-21 11:40:00,26.95,26.98,26.85,26.96,56400.0,22.0874,22.112,22.0054,22.0956,56400.0
2009-04-21 11:45:00,26.96,27.07,26.96,27.06,73300.0,22.0956,22.1857,22.0956,22.1775,73300.0
2009-04-21 11:50:00,27.06,27.16,27.0,27.09,42400.0,22.1775,22.2595,22.1284,22.2021,42400.0
2009-04-21 11:55:00,27.09,27.12,27.07,27.09,27500.0,22.2021,22.2267,22.1857,22.2021,27500.0
2009-04-21 12:00:00,27.09,27.17,27.08,27.17,37200.0,22.2021,22.2677,22.1939,22.2677,37200.0
2009-04-21 12:05:00,27.18,27.21,27.13,27.18,27100.0,22.2759,22.3005,22.2349,22.2759,27100.0
2009-04-21 12:10:00,27.19,27.19,27.08,27.14,123100.0,22.2841,22.2841,22.1939,22.2431,123100.0
2009-04-21 12:15:00,27.14,27.16,27.08,27.11,42700.0,22.2431,22.2595,22.1939,22.2185,42700.0
2009-04-21 12:20:00,27.11,27.24,27.08,27.23,41100.0,22.2185,22.3251,22.1939,22.3169,41100.0
2009-04-21 12:25:00,27.23,27.23,27.1,27.14,29100.0,22.3169,22.3169,22.2103,22.2431,29100.0
2009-04-21 12:30:00,27.14,27.19,27.1,27.11,26300.0,22.2431,22.2841,22.2103,22.2185,26300.0
2009-04-21 12:35:00,27.11,27.18,27.08,27.15,42400.0,22.2185,22.2759,22.1939,22.2513,42400.0
2009-04-21 12:40:00,27.15,27.2,27.1,27.16,22400.0,22.2513,22.2923,22.2103,22.2595,22400.0
2009-04-21 12:45:00,27.15,27.18,27.12,27.14,43900.0,22.2513,22.2759,22.2267,22.2431,43900.0
2009-04-21 12:50:00,27.15,27.16,27.12,27.13,25400.0,22.2513,22.2595,22.2267,22.2349,25400.0
2009-04-21 12:55:00,27.14,27.18,27.12,27.15,104900.0,22.2431,22.2759,22.2267,22.2513,104900.0
2009-04-21 13:00:00,27.16,27.18,27.11,27.16,39300.0,22.2595,22.2759,22.2185,22.2595,39300.0
2009-04-21 13:05:00,27.16,27.21,27.16,27.2,25000.0,22.2595,22.3005,22.2595,22.2923,25000.0
2009-04-21 13:10:00,27.21,27.35,27.2,27.28,40300.0,22.3005,22.4152,22.2923,22.3578,40300.0
2009-04-21 13:15:00,27.27,27.3,27.19,27.21,125000.0,22.3496,22.3742,22.2841,22.3005,125000.0
2009-04-21 13:20:00,27.2,27.23,27.19,27.21,51700.0,22.2923,22.3169,22.2841,22.3005,51700.0
2009-04-21 13:25:00,27.2,27.26,27.19,27.26,92500.0,22.2923,22.3415,22.2841,22.3415,92500.0
2009-04-21 13:30:00,27.26,27.27,27.21,27.25,62900.0,22.3415,22.3496,22.3005,22.3333,62900.0
2009-04-21 13:35:00,27.26,27.28,27.23,27.25,31000.0,22.3415,22.3578,22.3169,22.3333,31000.0
2009-04-21 13:40:00,27.25,27.28,27.23,27.24,49100.0,22.3333,22.3578,22.3169,22.3251,49100.0
2009-04-21 13:45:00,27.24,27.25,27.2,27.23,44100.0,22.3251,22.3333,22.2923,22.3169,44100.0
2009-04-21 13:50:00,27.23,27.25,27.22,27.25,29400.0,22.3169,22.3333,22.3087,22.3333,29400.0
2009-04-21 13:55:00,27.25,27.25,27.23,27.24,39700.0,22.3333,22.3333,22.3169,22.3251,39700.0
2009-04-21 14:00:00,27.24,27.27,27.2,27.23,59500.0,22.3251,22.3496,22.2923,22.3169,59500.0
2009-04-21 14:05:00,27.23,27.23,27.21,27.21,47400.0,22.3169,22.3169,22.3005,22.3005,47400.0
2009-04-21 14:10:00,27.22,27.22,27.08,27.09,56600.0,22.3087,22.3087,22.1939,22.2021,56600.0
2009-04-21 14:15:00,27.08,27.09,27.01,27.03,44500.0,22.1939,22.2021,22.1366,22.153,44500.0
2009-04-21 14:20:00,27.02,27.08,27.02,27.04,61100.0,22.1448,22.1939,22.1448,22.1611,61100.0
2009-04-21 14:25:00,27.04,27.15,27.03,27.15,48700.0,22.1611,22.2513,22.153,22.2513,48700.0
2009-04-21 14:30:00,27.16,27.24,27.16,27.24,40400.0,22.2595,22.3251,22.2595,22.3251,40400.0
2009-04-21 14:35:00,27.24,27.34,27.2,27.22,39900.0,22.3251,22.407,22.2923,22.3087,39900.0
2009-04-21 14:40:00,27.23,27.28,27.17,27.19,67400.0,22.3169,22.3578,22.2677,22.2841,67400.0
2009-04-21 14:45:00,27.21,27.29,27.16,27.19,35200.0,22.3005,22.366,22.2595,22.2841,35200.0
2009-04-21 14:50:00,27.19,27.22,27.16,27.19,50300.0,22.2841,22.3087,22.2595,22.2841,50300.0
2009-04-21 14:55:00,27.2,27.22,27.17,27.17,33200.0,22.2923,22.3087,22.2677,22.2677,33200.0
2009-04-21 15:00:00,27.17,27.25,27.16,27.25,75000.0,22.2677,22.3333,22.2595,22.3333,75000.0
2009-04-21 15:05:00,27.26,27.46,27.23,27.42,52600.0,22.3415,22.5054,22.3169,22.4726,52600.0
2009-04-21 15:10:00,27.43,27.5,27.39,27.45,55100.0,22.4808,22.5381,22.448,22.4972,55100.0
2009-04-21 15:15:00,27.45,27.52,27.38,27.41,61800.0,22.4972,22.5545,22.4398,22.4644,61800.0
2009-04-21 15:20:00,27.42,27.45,27.29,27.3,48300.0,22.4726,22.4972,22.366,22.3742,48300.0
2009-04-21 15:25:00,27.28,27.4,27.26,27.27,56200.0,22.3578,22.4562,22.3415,22.3496,56200.0
2009-04-21 15:30:00,27.28,27.32,27.18,27.23,61700.0,22.3578,22.3906,22.2759,22.3169,61700.0
2009-04-21 15:35:00,27.23,27.3,27.13,27.3,80800.0,22.3169,22.3742,22.2349,22.3742,80800.0
2009-04-21 15:40:00,27.28,27.36,27.16,27.22,117400.0,22.3578,22.4234,22.2595,22.3087,117400.0
2009-04-21 15:45:00,27.22,27.31,27.18,27.24,106400.0,22.3087,22.3824,22.2759,22.3251,106400.0
2009-04-21 15:50:00,27.24,27.42,27.23,27.42,96100.0,22.3251,22.4726,22.3169,22.4726,96100.0
2009-04-21 15:55:00,27.42,27.71,27.42,27.63,409600.0,22.4726,22.7103,22.4726,22.6447,409600.0
2009-04-22 09:30:00,26.74,27.17,26.57,27.13,52200.0,21.9153,22.2677,21.7759,22.2349,52200.0
2009-04-22 09:35:00,27.14,27.37,27.0,27.09,46000.0,22.2431,22.4316,22.1284,22.2021,46000.0
2009-04-22 09:40:00,27.11,27.36,27.01,27.2,30100.0,22.2185,22.4234,22.1366,22.2923,30100.0
2009-04-22 09:45:00,27.24,27.28,26.94,26.96,27000.0,22.3251,22.3578,22.0792,22.0956,27000.0
2009-04-22 09:50:00,26.96,27.23,26.88,27.19,41300.0,22.0956,22.3169,22.03,22.2841,41300.0
2009-04-22 09:55:00,27.19,27.36,27.18,27.33,17700.0,22.2841,22.4234,22.2759,22.3988,17700.0
2009-04-22 10:00:00,27.33,27.55,27.31,27.5,25300.0,22.3988,22.5791,22.3824,22.5381,25300.0
2009-04-22 10:05:00,27.5,27.68,27.49,27.67,41000.0,22.5381,22.6857,22.53,22.6775,41000.0
2009-04-22 10:10:00,27.69,27.77,27.53,27.77,37300.0,22.6939,22.7594,22.5627,22.7594,37300.0
2009-04-22 10:15:00,27.79,27.92,27.76,27.77,29300.0,22.7758,22.8824,22.7512,22.7594,29300.0
2009-04-22 10:20:00,27.79,28.04,27.72,27.93,55900.0,22.7758,22.9807,22.7185,22.8906,55900.0
2009-04-22 10:25:00,27.94,28.06,27.87,27.99,35400.0,22.8988,22.9971,22.8414,22.9397,35400.0
2009-04-22 10:30:00,28.01,28.08,27.73,27.75,49600.0,22.9561,23.0135,22.7266,22.743,49600.0
2009-04-22 10:35:00,27.77,28.04,27.76,27.99,32000.0,22.7594,22.9807,22.7512,22.9397,32000.0
2009-04-22 10:40:00,28.01,28.1,27.88,27.91,24200.0,22.9561,23.0299,22.8496,22.8742,24200.0
2009-04-22 10:45:00,27.93,27.96,27.86,27.88,16400.0,22.8906,22.9151,22.8332,22.8496,16400.0
2009-04-22 10:50:00,27.88,27.99,27.87,27.89,20400.0,22.8496,22.9397,22.8414,22.8578,20400.0
2009-04-22 10:55:00,27.89,27.96,27.68,27.71,46400.0,22.8578,22.9151,22.6857,22.7103,46400.0
2009-04-22 11:00:00,27.7,27.91,27.69,27.78,19100.0,22.7021,22.8742,22.6939,22.7676,19100.0
2009-04-22 11:05:00,27.79,27.84,27.76,27.82,13200.0,22.7758,22.8168,22.7512,22.8004,13200.0
2009-04-22 11:10:00,27.81,27.81,27.7,27.78,10500.0,22.7922,22.7922,22.7021,22.7676,10500.0
2009-04-22 11:15:00,27.79,27.94,27.78,27.92,12400.0,22.7758,22.8988,22.7676,22.8824,12400.0
2009-04-22 11:20:00,27.91,28.09,27.89,28.05,15600.0,22.8742,23.0217,22.8578,22.9889,15600.0
2009-04-22 11:25:00,28.04,28.05,27.94,28.02,17800.0,22.9807,22.9889,22.8988,22.9643,17800.0
2009-04-22 11:30:00,28.02,28.03,27.95,27.95,20900.0,22.9643,22.9725,22.907,22.907,20900.0
2009-04-22 11:35:00,27.97,28.02,27.97,28.0,12100.0,22.9233,22.9643,22.9233,22.9479,12100.0
2009-04-22 11:40:00,28.01,28.02,27.96,27.96,15300.0,22.9561,22.9643,22.9151,22.9151,15300.0
2009-04-22 11:45:00,27.96,28.08,27.94,27.98,21700.0,22.9151,23.0135,22.8988,22.9315,21700.0
2009-04-22 11:50:00,27.98,28.0,27.96,27.98,8600.0,22.9315,22.9479,22.9151,22.9315,8600.0
2009-04-22 11:55:00,27.99,28.0,27.9,27.91,14900.0,22.9397,22.9479,22.866,22.8742,14900.0
2009-04-22 12:00:00,27.92,27.95,27.78,27.81,20000.0,22.8824,22.907,22.7676,22.7922,20000.0
2009-04-22 12:05:00,27.81,27.91,27.78,27.89,17200.0,22.7922,22.8742,22.7676,22.8578,17200.0
2009-04-22 12:10:00,27.87,27.91,27.85,27.86,10300.0,22.8414,22.8742,22.825,22.8332,10300.0
2009-04-22 12:15:00,27.86,27.86,27.73,27.73,9400.0,22.8332,22.8332,22.7266,22.7266,9400.0
2009-04-22 12:20:00,27.75,27.76,27.69,27.74,20400.0,22.743,22.7512,22.6939,22.7348,20400.0
2009-04-22 12:25:00,27.74,27.74,27.57,27.57,13300.0,22.7348,22.7348,22.5955,22.5955,13300.0
2009-04-22 12:30:00,27.56,27.65,27.55,27.65,12200.0,22.5873,22.6611,22.5791,22.6611,12200.0
2009-04-22 12:35:00,27.65,27.67,27.52,27.67,15300.0,22.6611,22.6775,22.5545,22.6775,15300.0
2009-04-22 12:40:00,27.7,27.73,27.52,27.55,21800.0,22.7021,22.7266,22.5545,22.5791,21800.0
2009-04-22 12:45:00,27.55,27.55,27.4,27.5,13200.0,22.5791,22.5791,22.4562,22.5381,13200.0
2009-04-22 12:50:00,27.5,27.54,27.43,27.54,8300.0,22.5381,22.5709,22.4808,22.5709,8300.0
2009-04-22 12:55:00,27.53,27.63,27.53,27.59,16700.0,22.5627,22.6447,22.5627,22.6119,16700.0
2009-04-22 13:00:00,27.59,27.71,27.57,27.64,10400.0,22.6119,22.7103,22.5955,22.6529,10400.0
2009-04-22 13:05:00,27.65,27.69,27.63,27.66,16900.0,22.6611,22.6939,22.6447,22.6693,16900.0
2009-04-22 13:10:00,27.64,27.65,27.49,27.58,11900.0,22.6529,22.6611,22.53,22.6037,11900.0
2009-04-22 13:15:00,27.58,27.68,27.58,27.65,13700.0,22.6037,22.6857,22.6037,22.6611,13700.0
2009-04-22 13:20:00,27.65,27.77,27.64,27.7,18300.0,22.6611,22.7594,22.6529,22.7021,18300.0
2009-04-22 13:25:00,27.68,27.81,27.6,27.79,18100.0,22.6857,22.7922,22.6201,22.7758,18100.0
2009-04-22 13:30:00,27.79,27.85,27.67,27.85,17900.0,22.7758,22.825,22.6775,22.825,17900.0
2009-04-22 13:35:00,27.85,27.93,27.8,27.8,26500.0,22.825,22.8906,22.784,22.784,26500.0
2009-04-22 13:40:00,27.79,27.84,27.68,27.7,17000.0,22.7758,22.8168,22.6857,22.7021,17000.0
2009-04-22 13:45:00,27.69,27.85,27.65,27.81,15700.0,22.6939,22.825,22.6611,22.7922,15700.0
2009-04-22 13:50:00,27.81,27.88,27.77,27.81,13900.0,22.7922,22.8496,22.7594,22.7922,13900.0
2009-04-22 13:55:00,27.8,27.84,27.64,27.69,23300.0,22.784,22.8168,22.6529,22.6939,23300.0
2009-04-22 14:00:00,27.68,27.79,27.6,27.76,18600.0,22.6857,22.7758,22.6201,22.7512,18600.0
2009-04-22 14:05:00,27.74,27.91,27.7,27.83,27800.0,22.7348,22.8742,22.7021,22.8086,27800.0
2009-04-22 14:10:00,27.84,27.97,27.82,27.97,21600.0,22.8168,22.9233,22.8004,22.9233,21600.0
2009-04-22 14:15:00,27.97,28.09,27.97,28.0,39800.0,22.9233,23.0217,22.9233,22.9479,39800.0
2009-04-22 14:20:00,28.0,28.02,27.94,27.96,15900.0,22.9479,22.9643,22.8988,22.9151,15900.0
2009-04-22 14:25:00,27.96,28.02,27.87,27.91,37500.0,22.9151,22.9643,22.8414,22.8742,37500.0
2009-04-22 14:30:00,27.92,28.08,27.92,28.03,46900.0,22.8824,23.0135,22.8824,22.9725,46900.0
2009-04-22 14:35:00,28.04,28.08,27.98,28.0,37000.0,22.9807,23.0135,22.9315,22.9479,37000.0
2009-04-22 14:40:00,28.01,28.02,27.92,28.0,24800.0,22.9561,22.9643,22.8824,22.9479,24800.0
2009-04-22 14:45:00,28.0,28.02,27.91,27.92,35600.0,22.9479,22.9643,22.8742,22.8824,35600.0
2009-04-22 14:50:00,27.93,28.07,27.93,28.05,28700.0,22.8906,23.0053,22.8906,22.9889,28700.0
2009-04-22 14:55:00,28.05,28.05,27.76,27.83,49200.0,22.9889,22.9889,22.7512,22.8086,49200.0
2009-04-22 15:00:00,27.84,27.92,27.72,27.85,56200.0,22.8168,22.8824,22.7185,22.825,56200.0
2009-04-22 15:05:00,27.86,27.91,27.82,27.87,25400.0,22.8332,22.8742,22.8004,22.8414,25400.0
2009-04-22 15:10:00,27.88,28.16,27.88,28.06,58500.0,22.8496,23.0791,22.8496,22.9971,58500.0
2009-04-22 15:15:00,28.07,28.07,27.72,27.78,46000.0,23.0053,23.0053,22.7185,22.7676,46000.0
2009-04-22 15:20:00,27.79,27.9,27.77,27.81,75200.0,22.7758,22.866,22.7594,22.7922,75200.0
2009-04-22 15:25:00,27.81,27.84,27.71,27.8,64500.0,22.7922,22.8168,22.7103,22.784,64500.0
2009-04-22 15:30:00,27.78,27.88,27.71,27.87,36700.0,22.7676,22.8496,22.7103,22.8414,36700.0
2009-04-22 15:35:00,27.88,27.89,27.5,27.56,76900.0,22.8496,22.8578,22.5381,22.5873,76900.0
2009-04-22 15:40:00,27.56,27.7,27.48,27.55,90500.0,22.5873,22.7021,22.5218,22.5791,90500.0
2009-04-22 15:45:00,27.54,27.6,27.36,27.41,53300.0,22.5709,22.6201,22.4234,22.4644,53300.0
2009-04-22 15:50:00,27.42,27.47,27.26,27.3,124100.0,22.4726,22.5136,22.3415,22.3742,124100.0
2009-04-22 15:55:00,27.3,27.3,27.07,27.18,319100.0,22.3742,22.3742,22.1857,22.2759,319100.0
2009-04-23 09:30:00,27.81,27.81,26.84,27.0,52600.0,22.7922,22.7922,21.9972,22.1284,52600.0
2009-04-23 09:35:00,26.96,27.41,26.94,27.36,38000.0,22.0956,22.4644,22.0792,22.4234,38000.0
2009-04-23 09:40:00,27.36,27.47,27.19,27.4,28900.0,22.4234,22.5136,22.2841,22.4562,28900.0
2009-04-23 09:45:00,27.39,27.39,27.25,27.37,30500.0,22.448,22.448,22.3333,22.4316,30500.0
2009-04-23 09:50:00,27.36,27.47,27.25,27.25,30200.0,22.4234,22.5136,22.3333,22.3333,30200.0
2009-04-23 09:55:00,27.25,27.27,27.11,27.2,12700.0,22.3333,22.3496,22.2185,22.2923,12700.0
2009-04-23 10:00:00,27.19,27.2,26.8,26.87,24300.0,22.2841,22.2923,21.9644,22.0218,24300.0
2009-04-23 10:05:00,26.9,27.05,26.84,26.95,16700.0,22.0464,22.1693,21.9972,22.0874,16700.0
2009-04-23 10:10:00,27.0,27.15,26.97,26.99,14800.0,22.1284,22.2513,22.1038,22.1202,14800.0
2009-04-23 10:15:00,27.0,27.1,26.94,27.06,7700.0,22.1284,22.2103,22.0792,22.1775,7700.0
2009-04-23 10:20:00,27.06,27.14,26.97,27.1,16900.0,22.1775,22.2431,22.1038,22.2103,16900.0
2009-04-23 10:25:00,27.12,27.21,27.12,27.2,13500.0,22.2267,22.3005,22.2267,22.2923,13500.0
2009-04-23 10:30:00,27.19,27.21,27.07,27.18,12900.0,22.2841,22.3005,22.1857,22.2759,12900.0
2009-04-23 10:35:00,27.21,27.33,27.2,27.26,20300.0,22.3005,22.3988,22.2923,22.3415,20300.0
2009-04-23 10:40:00,27.26,27.32,27.08,27.09,20800.0,22.3415,22.3906,22.1939,22.2021,20800.0
2009-04-23 10:45:00,27.08,27.16,27.06,27.15,25000.0,22.1939,22.2595,22.1775,22.2513,25000.0
2009-04-23 10:50:00,27.14,27.23,27.09,27.21,40700.0,22.2431,22.3169,22.2021,22.3005,40700.0
2009-04-23 10:55:00,27.18,27.23,27.08,27.09,23300.0,22.2759,22.3169,22.1939,22.2021,23300.0
2009-04-23 11:00:00,27.1,27.2,27.03,27.2,31200.0,22.2103,22.2923,22.153,22.2923,31200.0
2009-04-23 11:05:00,27.19,27.21,27.08,27.15,14400.0,22.2841,22.3005,22.1939,22.2513,14400.0
2009-04-23 11:10:00,27.13,27.14,26.98,27.03,31700.0,22.2349,22.2431,22.112,22.153,31700.0
2009-04-23 11:15:00,27.01,27.07,26.99,27.04,43000.0,22.1366,22.1857,22.1202,22.1611,43000.0
2009-04-23 11:20:00,27.04,27.25,27.04,27.12,31200.0,22.1611,22.3333,22.1611,22.2267,31200.0
2009-04-23 11:25:00,27.12,27.18,27.07,27.13,18700.0,22.2267,22.2759,22.1857,22.2349,18700.0
2009-04-23 11:30:00,27.14,27.2,27.1,27.19,28100.0,22.2431,22.2923,22.2103,22.2841,28100.0
2009-04-23 11:35:00,27.19,27.24,27.13,27.13,23300.0,22.2841,22.3251,22.2349,22.2349,23300.0
2009-04-23 11:40:00,27.13,27.2,27.12,27.2,26200.0,22.2349,22.2923,22.2267,22.2923,26200.0
2009-04-23 11:45:00,27.18,27.2,27.13,27.16,43100.0,22.2759,22.2923,22.2349,22.2595,43100.0
2009-04-23 11:50:00,27.16,27.18,27.15,27.17,10800.0,22.2595,22.2759,22.2513,22.2677,10800.0
2009-04-23 11:55:00,27.16,27.17,27.06,27.15,29800.0,22.2595,22.2677,22.1775,22.2513,29800.0
2009-04-23 12:00:00,27.16,27.18,27.13,27.13,42200.0,22.2595,22.2759,22.2349,22.2349,42200.0
2009-04-23 12:05:00,27.13,27.18,27.12,27.18,38900.0,22.2349,22.2759,22.2267,22.2759,38900.0
2009-04-23 12:10:00,27.19,27.28,27.19,27.23,23500.0,22.2841,22.3578,22.2841,22.3169,23500.0
2009-04-23 12:15:00,27.23,27.33,27.22,27.23,17800.0,22.3169,22.3988,22.3087,22.3169,17800.0
2009-04-23 12:20:00,27.23,27.28,27.2,27.22,5700.0,22.3169,22.3578,22.2923,22.3087,5700.0
2009-04-23 12:25:00,27.22,27.25,27.16,27.23,11700.0,22.3087,22.3333,22.2595,22.3169,11700.0
2009-04-23 12:30:00,27.25,27.28,27.14,27.17,17600.0,22.3333,22.3578,22.2431,22.2677,17600.0
2009-04-23 12:35:00,27.17,27.3,27.16,27.3,9100.0,22.2677,22.3742,22.2595,22.3742,9100.0
2009-04-23 12:40:00,27.29,27.4,27.27,27.39,19400.0,22.366,22.4562,22.3496,22.448,19400.0
2009-04-23 12:45:00,27.39,27.39,27.32,27.35,8800.0,22.448,22.448,22.3906,22.4152,8800.0
2009-04-23 12:50:00,27.34,27.38,27.3,27.35,10300.0,22.407,22.4398,22.3742,22.4152,10300.0
2009-04-23 12:55:00,27.35,27.39,27.34,27.36,9500.0,22.4152,22.448,22.407,22.4234,9500.0
2009-04-23 13:00:00,27.38,27.51,27.38,27.46,16700.0,22.4398,22.5463,22.4398,22.5054,16700.0
2009-04-23 13:05:00,27.46,27.54,27.41,27.48,17900.0,22.5054,22.5709,22.4644,22.5218,17900.0
2009-04-23 13:10:00,27.48,27.51,27.37,27.4,14700.0,22.5218,22.5463,22.4316,22.4562,14700.0
2009-04-23 13:15:00,27.41,27.49,27.36,27.48,9300.0,22.4644,22.53,22.4234,22.5218,9300.0
2009-04-23 13:20:00,27.47,27.61,27.46,27.57,14200.0,22.5136,22.6283,22.5054,22.5955,14200.0
2009-04-23 13:25:00,27.56,27.64,27.55,27.57,22700.0,22.5873,22.6529,22.5791,22.5955,22700.0
2009-04-23 13:30:00,27.57,27.57,27.44,27.48,16500.0,22.5955,22.5955,22.489,22.5218,16500.0
2009-04-23 13:35:00,27.5,27.59,27.49,27.52,23100.0,22.5381,22.6119,22.53,22.5545,23100.0
2009-04-23 13:40:00,27.52,27.54,27.45,27.49,16500.0,22.5545,22.5709,22.4972,22.53,16500.0
2009-04-23 13:45:00,27.48,27.49,27.35,27.42,14300.0,22.5218,22.53,22.4152,22.4726,14300.0
2009-04-23 13:50:00,27.43,27.45,27.35,27.42,21300.0,22.4808,22.4972,22.4152,22.4726,21300.0
2009-04-23 13:55:00,27.43,27.49,27.41,27.47,9800.0,22.4808,22.53,22.4644,22.5136,9800.0
2009-04-23 14:00:00,27.48,27.48,27.31,27.38,16200.0,22.5218,22.5218,22.3824,22.4398,16200.0
2009-04-23 14:05:00,27.39,27.43,27.35,27.36,11600.0,22.448,22.4808,22.4152,22.4234,11600.0
2009-04-23 14:10:00,27.35,27.41,27.3,27.38,19100.0,22.4152,22.4644,22.3742,22.4398,19100.0
2009-04-23 14:15:00,27.37,27.54,27.34,27.49,18700.0,22.4316,22.5709,22.407,22.53,18700.0
2009-04-23 14:20:00,27.5,27.51,27.43,27.47,18300.0,22.5381,22.5463,22.4808,22.5136,18300.0
2009-04-23 14:25:00,27.45,27.61,27.45,27.56,30100.0,22.4972,22.6283,22.4972,22.5873,30100.0
2009-04-23 14:30:00,27.56,27.63,27.52,27.54,14700.0,22.5873,22.6447,22.5545,22.5709,14700.0
2009-04-23 14:35:00,27.57,27.77,27.52,27.71,23900.0,22.5955,22.7594,22.5545,22.7103,23900.0
2009-04-23 14:40:00,27.71,27.77,27.62,27.64,31500.0,22.7103,22.7594,22.6365,22.6529,31500.0
2009-04-23 14:45:00,27.67,27.7,27.64,27.66,13800.0,22.6775,22.7021,22.6529,22.6693,13800.0
2009-04-23 14:50:00,27.68,27.7,27.63,27.63,21100.0,22.6857,22.7021,22.6447,22.6447,21100.0
2009-04-23 14:55:00,27.61,27.63,27.47,27.55,41800.0,22.6283,22.6447,22.5136,22.5791,41800.0
2009-04-23 15:00:00,27.56,27.6,27.36,27.5,46800.0,22.5873,22.6201,22.4234,22.5381,46800.0
2009-04-23 15:05:00,27.5,27.52,27.44,27.45,28400.0,22.5381,22.5545,22.489,22.4972,28400.0
2009-04-23 15:10:00,27.45,27.46,27.34,27.42,23600.0,22.4972,22.5054,22.407,22.4726,23600.0
2009-04-23 15:15:00,27.41,27.43,27.31,27.42,27900.0,22.4644,22.4808,22.3824,22.4726,27900.0
2009-04-23 15:20:00,27.42,27.55,27.27,27.52,40900.0,22.4726,22.5791,22.3496,22.5545,40900.0
2009-04-23 15:25:00,27.52,27.53,27.37,27.52,34700.0,22.5545,22.5627,22.4316,22.5545,34700.0
2009-04-23 15:30:00,27.51,27.57,27.33,27.48,59900.0,22.5463,22.5955,22.3988,22.5218,59900.0
2009-04-23 15:35:00,27.48,27.51,27.37,27.46,54900.0,22.5218,22.5463,22.4316,22.5054,54900.0
2009-04-23 15:40:00,27.47,27.7,27.47,27.7,62400.0,22.5136,22.7021,22.5136,22.7021,62400.0
2009-04-23 15:45:00,27.7,27.8,27.61,27.79,116800.0,22.7021,22.784,22.6283,22.7758,116800.0
2009-04-23 15:50:00,27.81,28.0,27.69,27.99,151700.0,22.7922,22.9479,22.6939,22.9397,151700.0
2009-04-23 15:55:00,27.98,27.99,27.78,27.86,294200.0,22.9315,22.9397,22.7676,22.8332,294200.0
2009-04-24 09:30:00,27.88,27.93,27.61,27.61,37700.0,22.8496,22.8906,22.6283,22.6283,37700.0
2009-04-24 09:35:00,27.61,27.9,27.39,27.65,27100.0,22.6283,22.866,22.448,22.6611,27100.0
2009-04-24 09:40:00,27.65,27.93,27.63,27.77,18700.0,22.6611,22.8906,22.6447,22.7594,18700.0
2009-04-24 09:45:00,27.8,27.83,27.63,27.75,14500.0,22.784,22.8086,22.6447,22.743,14500.0
2009-04-24 09:50:00,27.74,27.92,27.71,27.88,24600.0,22.7348,22.8824,22.7103,22.8496,24600.0
2009-04-24 09:55:00,27.85,27.92,27.78,27.9,22300.0,22.825,22.8824,22.7676,22.866,22300.0
2009-04-24 10:00:00,27.92,28.22,27.92,27.97,38400.0,22.8824,23.1282,22.8824,22.9233,38400.0
2009-04-24 10:05:00,27.99,28.1,27.99,28.01,23700.0,22.9397,23.0299,22.9397,22.9561,23700.0
2009-04-24 10:10:00,28.0,28.1,27.94,28.06,20600.0,22.9479,23.0299,22.8988,22.9971,20600.0
2009-04-24 10:15:00,28.04,28.14,28.0,28.03,29000.0,22.9807,23.0627,22.9479,22.9725,29000.0
2009-04-24 10:20:00,28.02,28.11,27.86,28.07,38900.0,22.9643,23.0381,22.8332,23.0053,38900.0
2009-04-24 10:25:00,28.07,28.24,28.0,28.16,25500.0,23.0053,23.1446,22.9479,23.0791,25500.0
2009-04-24 10:30:00,28.12,28.23,28.07,28.22,19700.0,23.0463,23.1364,23.0053,23.1282,19700.0
2009-04-24 10:35:00,28.23,28.24,28.15,28.16,7500.0,23.1364,23.1446,23.0709,23.0791,7500.0
2009-04-24 10:40:00,28.15,28.18,28.05,28.05,17800.0,23.0709,23.0955,22.9889,22.9889,17800.0
2009-04-24 10:45:00,28.04,28.23,28.0,28.23,20700.0,22.9807,23.1364,22.9479,23.1364,20700.0
2009-04-24 10:50:00,28.22,28.23,28.12,28.22,16900.0,23.1282,23.1364,23.0463,23.1282,16900.0
2009-04-24 10:55:00,28.21,28.31,28.19,28.26,20600.0,23.12,23.202,23.1037,23.161,20600.0
2009-04-24 11:00:00,28.25,28.28,28.16,28.23,27300.0,23.1528,23.1774,23.0791,23.1364,27300.0
2009-04-24 11:05:00,28.23,28.28,28.14,28.25,19200.0,23.1364,23.1774,23.0627,23.1528,19200.0
2009-04-24 11:10:00,28.25,28.31,28.2,28.27,7900.0,23.1528,23.202,23.1118,23.1692,7900.0
2009-04-24 11:15:00,28.26,28.36,28.26,28.36,23000.0,23.161,23.243,23.161,23.243,23000.0
2009-04-24 11:20:00,28.36,28.37,28.29,28.34,25700.0,23.243,23.2512,23.1856,23.2266,25700.0
2009-04-24 11:25:00,28.33,28.33,28.2,28.25,25800.0,23.2184,23.2184,23.1118,23.1528,25800.0
2009-04-24 11:30:00,28.28,28.32,28.21,28.31,20400.0,23.1774,23.2102,23.12,23.202,20400.0
2009-04-24 11:35:00,28.3,28.38,28.3,28.35,15300.0,23.1938,23.2594,23.1938,23.2348,15300.0
2009-04-24 11:40:00,28.37,28.37,28.27,28.28,16800.0,23.2512,23.2512,23.1692,23.1774,16800.0
2009-04-24 11:45:00,28.28,28.4,28.21,28.32,40300.0,23.1774,23.2758,23.12,23.2102,40300.0
2009-04-24 11:50:00,28.32,28.65,28.3,28.61,75900.0,23.2102,23.4807,23.1938,23.4479,75900.0
2009-04-24 11:55:00,28.62,28.72,28.56,28.56,53400.0,23.4561,23.538,23.4069,23.4069,53400.0
2009-04-24 12:00:00,28.56,28.6,28.48,28.49,29800.0,23.4069,23.4397,23.3413,23.3495,29800.0
2009-04-24 12:05:00,28.51,28.58,28.48,28.55,22200.0,23.3659,23.4233,23.3413,23.3987,22200.0
2009-04-24 12:10:00,28.54,28.54,28.5,28.52,11700.0,23.3905,23.3905,23.3577,23.3741,11700.0
2009-04-24 12:15:00,28.51,28.55,28.5,28.55,10900.0,23.3659,23.3987,23.3577,23.3987,10900.0
2009-04-24 12:20:00,28.54,28.6,28.52,28.6,14200.0,23.3905,23.4397,23.3741,23.4397,14200.0
2009-04-24 12:25:00,28.6,28.61,28.43,28.43,24000.0,23.4397,23.4479,23.3003,23.3003,24000.0
2009-04-24 12:30:00,28.43,28.52,28.42,28.44,33300.0,23.3003,23.3741,23.2922,23.3085,33300.0
2009-04-24 12:35:00,28.45,28.58,28.45,28.58,33700.0,23.3167,23.4233,23.3167,23.4233,33700.0
2009-04-24 12:40:00,28.58,28.58,28.45,28.5,25000.0,23.4233,23.4233,23.3167,23.3577,25000.0
2009-04-24 12:45:00,28.5,28.54,28.36,28.39,46300.0,23.3577,23.3905,23.243,23.2676,46300.0
2009-04-24 12:50:00,28.39,28.49,28.38,28.41,84000.0,23.2676,23.3495,23.2594,23.284,84000.0
2009-04-24 12:55:00,28.42,28.58,28.42,28.56,23600.0,23.2922,23.4233,23.2922,23.4069,23600.0
2009-04-24 13:00:00,28.57,28.62,28.53,28.61,21500.0,23.4151,23.4561,23.3823,23.4479,21500.0
2009-04-24 13:05:00,28.61,28.62,28.5,28.57,23800.0,23.4479,23.4561,23.3577,23.4151,23800.0
2009-04-24 13:10:00,28.58,28.61,28.56,28.57,18900.0,23.4233,23.4479,23.4069,23.4151,18900.0
2009-04-24 13:15:00,28.57,28.61,28.52,28.61,23400.0,23.4151,23.4479,23.3741,23.4479,23400.0
2009-04-24 13:20:00,28.61,28.73,28.6,28.7,24100.0,23.4479,23.5462,23.4397,23.5216,24100.0
2009-04-24 13:25:00,28.7,28.7,28.52,28.66,32100.0,23.5216,23.5216,23.3741,23.4888,32100.0
2009-04-24 13:30:00,28.66,28.68,28.44,28.57,45300.0,23.4888,23.5052,23.3085,23.4151,45300.0
2009-04-24 13:35:00,28.57,28.58,28.45,28.58,22800.0,23.4151,23.4233,23.3167,23.4233,22800.0
2009-04-24 13:40:00,28.57,28.59,28.52,28.57,18500.0,23.4151,23.4315,23.3741,23.4151,18500.0
2009-04-24 13:45:00,28.57,28.61,28.53,28.55,12600.0,23.4151,23.4479,23.3823,23.3987,12600.0
2009-04-24 13:50:00,28.56,28.56,28.4,28.52,18100.0,23.4069,23.4069,23.2758,23.3741,18100.0
2009-04-24 13:55:00,28.52,28.56,28.48,28.49,17400.0,23.3741,23.4069,23.3413,23.3495,17400.0
2009-04-24 14:00:00,28.49,28.8,28.29,28.62,115400.0,23.3495,23.6036,23.1856,23.4561,115400.0
2009-04-24 14:05:00,28.61,28.67,28.3,28.37,70100.0,23.4479,23.497,23.1938,23.2512,70100.0
2009-04-24 14:10:00,28.34,28.47,28.14,28.29,35500.0,23.2266,23.3331,23.0627,23.1856,35500.0
2009-04-24 14:15:00,28.32,28.53,28.3,28.49,46800.0,23.2102,23.3823,23.1938,23.3495,46800.0
2009-04-24 14:20:00,28.49,28.65,28.43,28.52,40100.0,23.3495,23.4807,23.3003,23.3741,40100.0
2009-04-24 14:25:00,28.51,28.61,28.41,28.59,23400.0,23.3659,23.4479,23.284,23.4315,23400.0
2009-04-24 14:30:00,28.6,28.7,28.57,28.66,23400.0,23.4397,23.5216,23.4151,23.4888,23400.0
2009-04-24 14:35:00,28.67,28.79,28.63,28.76,21300.0,23.497,23.5954,23.4643,23.5708,21300.0
2009-04-24 14:40:00,28.75,28.79,28.69,28.77,23100.0,23.5626,23.5954,23.5134,23.579,23100.0
2009-04-24 14:45:00,28.8,28.87,28.68,28.68,45700.0,23.6036,23.661,23.5052,23.5052,45700.0
2009-04-24 14:50:00,28.77,28.83,28.71,28.8,22400.0,23.579,23.6282,23.5298,23.6036,22400.0
2009-04-24 14:55:00,28.8,28.84,28.69,28.81,38700.0,23.6036,23.6364,23.5134,23.6118,38700.0
2009-04-24 15:00:00,28.84,28.88,28.72,28.79,36100.0,23.6364,23.6692,23.538,23.5954,36100.0
2009-04-24 15:05:00,28.79,28.91,28.73,28.73,49900.0,23.5954,23.6937,23.5462,23.5462,49900.0
2009-04-24 15:10:00,28.73,28.8,28.65,28.73,55500.0,23.5462,23.6036,23.4807,23.5462,55500.0
2009-04-24 15:15:00,28.71,28.81,28.7,28.74,48400.0,23.5298,23.6118,23.5216,23.5544,48400.0
2009-04-24 15:20:00,28.74,28.87,28.71,28.86,37700.0,23.5544,23.661,23.5298,23.6528,37700.0
2009-04-24 15:25:00,28.85,28.89,28.68,28.78,57400.0,23.6446,23.6773,23.5052,23.5872,57400.0
2009-04-24 15:30:00,28.77,28.9,28.75,28.82,58300.0,23.579,23.6855,23.5626,23.62,58300.0
2009-04-24 15:35:00,28.81,28.85,28.66,28.85,66400.0,23.6118,23.6446,23.4888,23.6446,66400.0
2009-04-24 15:40:00,28.88,28.93,28.75,28.82,116900.0,23.6692,23.7101,23.5626,23.62,116900.0
2009-04-24 15:45:00,28.83,28.99,28.83,28.85,104800.0,23.6282,23.7593,23.6282,23.6446,104800.0
2009-04-24 15:50:00,28.86,28.95,28.76,28.82,200400.0,23.6528,23.7265,23.5708,23.62,200400.0
2009-04-24 15:55:00,28.81,28.92,28.58,28.78,363500.0,23.6118,23.7019,23.4233,23.5872,363500.0
2009-04-27 09:30:00,28.4,28.58,28.21,28.51,57200.0,23.2758,23.4233,23.12,23.3659,57200.0
2009-04-27 09:35:00,28.51,28.64,28.44,28.64,35300.0,23.3659,23.4725,23.3085,23.4725,35300.0
2009-04-27 09:40:00,28.64,28.68,28.5,28.61,28300.0,23.4725,23.5052,23.3577,23.4479,28300.0
2009-04-27 09:45:00,28.61,28.75,28.61,28.69,26900.0,23.4479,23.5626,23.4479,23.5134,26900.0
2009-04-27 09:50:00,28.71,28.97,28.68,28.96,42900.0,23.5298,23.7429,23.5052,23.7347,42900.0
2009-04-27 09:55:00,28.97,29.01,28.93,28.95,31400.0,23.7429,23.7757,23.7101,23.7265,31400.0
2009-04-27 10:00:00,28.97,29.02,28.78,28.82,55600.0,23.7429,23.7839,23.5872,23.62,55600.0
2009-04-27 10:05:00,28.83,28.84,28.6,28.64,25700.0,23.6282,23.6364,23.4397,23.4725,25700.0
2009-04-27 10:10:00,28.66,28.71,28.53,28.67,39400.0,23.4888,23.5298,23.3823,23.497,39400.0
2009-04-27 10:15:00,28.67,28.87,28.59,28.86,73600.0,23.497,23.661,23.4315,23.6528,73600.0
2009-04-27 10:20:00,28.87,28.95,28.83,28.92,35600.0,23.661,23.7265,23.6282,23.7019,35600.0
2009-04-27 10:25:00,28.95,28.98,28.87,28.94,55900.0,23.7265,23.7511,23.661,23.7183,55900.0
2009-04-27 10:30:00,28.92,28.94,28.83,28.85,36400.0,23.7019,23.7183,23.6282,23.6446,36400.0
2009-04-27 10:35:00,28.84,28.96,28.84,28.94,71100.0,23.6364,23.7347,23.6364,23.7183,71100.0
2009-04-27 10:40:00,28.94,29.09,28.92,29.06,48100.0,23.7183,23.8413,23.7019,23.8167,48100.0
2009-04-27 10:45:00,29.07,29.27,29.06,29.27,62300.0,23.8249,23.9888,23.8167,23.9888,62300.0
2009-04-27 10:50:00,29.27,29.27,29.13,29.17,32300.0,23.9888,23.9888,23.874,23.9068,32300.0
2009-04-27 10:55:00,29.17,29.2,29.07,29.16,33800.0,23.9068,23.9314,23.8249,23.8986,33800.0
2009-04-27 11:00:00,29.16,29.33,29.15,29.29,34200.0,23.8986,24.038,23.8904,24.0052,34200.0
2009-04-27 11:05:00,29.3,29.58,29.29,29.57,63000.0,24.0134,24.2429,24.0052,24.2347,63000.0
2009-04-27 11:10:00,29.58,29.6,29.4,29.48,35500.0,24.2429,24.2592,24.0953,24.1609,35500.0
2009-04-27 11:15:00,29.46,29.49,29.31,29.31,23800.0,24.1445,24.1691,24.0216,24.0216,23800.0
2009-04-27 11:20:00,29.32,29.38,29.31,29.35,18500.0,24.0298,24.0789,24.0216,24.0544,18500.0
2009-04-27 11:25:00,29.36,29.41,29.35,29.4,14500.0,24.0625,24.1035,24.0544,24.0953,14500.0
2009-04-27 11:30:00,29.39,29.43,29.35,29.37,12700.0,24.0871,24.1199,24.0544,24.0707,12700.0
2009-04-27 11:35:00,29.37,29.38,29.3,29.31,32600.0,24.0707,24.0789,24.0134,24.0216,32600.0
2009-04-27 11:40:00,29.31,29.34,29.24,29.31,17000.0,24.0216,24.0462,23.9642,24.0216,17000.0
2009-04-27 11:45:00,29.31,29.39,29.28,29.35,31400.0,24.0216,24.0871,23.997,24.0544,31400.0
2009-04-27 11:50:00,29.36,29.52,29.34,29.5,33300.0,24.0625,24.1937,24.0462,24.1773,33300.0
2009-04-27 11:55:00,29.49,29.58,29.49,29.56,21800.0,24.1691,24.2429,24.1691,24.2265,21800.0
2009-04-27 12:00:00,29.54,29.6,29.52,29.6,12200.0,24.2101,24.2592,24.1937,24.2592,12200.0
2009-04-27 12:05:00,29.62,29.68,29.6,29.66,38800.0,24.2756,24.3248,24.2592,24.3084,38800.0
2009-04-27 12:10:00,29.66,29.73,29.64,29.71,41900.0,24.3084,24.3658,24.292,24.3494,41900.0
2009-04-27 12:15:00,29.7,29.7,29.59,29.63,25200.0,24.3412,24.3412,24.251,24.2838,25200.0
2009-04-27 12:20:00,29.65,29.68,29.61,29.64,40900.0,24.3002,24.3248,24.2674,24.292,40900.0
2009-04-27 12:25:00,29.66,29.66,29.56,29.63,32100.0,24.3084,24.3084,24.2265,24.2838,32100.0
2009-04-27 12:30:00,29.64,29.68,29.58,29.59,67100.0,24.292,24.3248,24.2429,24.251,67100.0
2009-04-27 12:35:00,29.59,29.66,29.56,29.64,43800.0,24.251,24.3084,24.2265,24.292,43800.0
2009-04-27 12:40:00,29.63,29.64,29.55,29.58,35000.0,24.2838,24.292,24.2183,24.2429,35000.0
2009-04-27 12:45:00,29.58,29.65,29.57,29.64,34100.0,24.2429,24.3002,24.2347,24.292,34100.0
2009-04-27 12:50:00,29.63,29.65,29.58,29.63,40800.0,24.2838,24.3002,24.2429,24.2838,40800.0
2009-04-27 12:55:00,29.63,29.72,29.62,29.71,46100.0,24.2838,24.3576,24.2756,24.3494,46100.0
2009-04-27 13:00:00,29.7,29.73,29.66,29.72,35900.0,24.3412,24.3658,24.3084,24.3576,35900.0
2009-04-27 13:05:00,29.72,29.73,29.66,29.72,50800.0,24.3576,24.3658,24.3084,24.3576,50800.0
2009-04-27 13:10:00,29.73,29.82,29.72,29.79,41800.0,24.3658,24.4395,24.3576,24.415,41800.0
2009-04-27 13:15:00,29.8,29.8,29.67,29.67,39200.0,24.4232,24.4232,24.3166,24.3166,39200.0
2009-04-27 13:20:00,29.66,29.66,29.5,29.58,31300.0,24.3084,24.3084,24.1773,24.2429,31300.0
2009-04-27 13:25:00,29.58,29.58,29.44,29.44,24500.0,24.2429,24.2429,24.1281,24.1281,24500.0
2009-04-27 13:30:00,29.43,29.47,29.35,29.45,42900.0,24.1199,24.1527,24.0544,24.1363,42900.0
2009-04-27 13:35:00,29.46,29.51,29.45,29.48,49300.0,24.1445,24.1855,24.1363,24.1609,49300.0
2009-04-27 13:40:00,29.47,29.58,29.47,29.5,27300.0,24.1527,24.2429,24.1527,24.1773,27300.0
2009-04-27 13:45:00,29.5,29.54,29.44,29.48,37900.0,24.1773,24.2101,24.1281,24.1609,37900.0
2009-04-27 13:50:00,29.48,29.52,29.42,29.5,91700.0,24.1609,24.1937,24.1117,24.1773,91700.0
2009-04-27 13:55:00,29.51,29.6,29.44,29.59,33900.0,24.1855,24.2592,24.1281,24.251,33900.0
2009-04-27 14:00:00,29.59,29.59,29.48,29.58,37800.0,24.251,24.251,24.1609,24.2429,37800.0
2009-04-27 14:05:00,29.57,29.6,29.5,29.5,25100.0,24.2347,24.2592,24.1773,24.1773,25100.0
2009-04-27 14:10:00,29.5,29.66,29.5,29.55,38200.0,24.1773,24.3084,24.1773,24.2183,38200.0
2009-04-27 14:15:00,29.55,29.55,29.48,29.53,45700.0,24.2183,24.2183,24.1609,24.2019,45700.0
2009-04-27 14:20:00,29.54,29.59,29.5,29.55,21400.0,24.2101,24.251,24.1773,24.2183,21400.0
2009-04-27 14:25:00,29.55,29.6,29.5,29.6,28600.0,24.2183,24.2592,24.1773,24.2592,28600.0
2009-04-27 14:30:00,29.6,29.64,29.55,29.64,41100.0,24.2592,24.292,24.2183,24.292,41100.0
2009-04-27 14:35:00,29.63,29.72,29.62,29.66,36400.0,24.2838,24.3576,24.2756,24.3084,36400.0
2009-04-27 14:40:00,29.66,29.73,29.62,29.66,30000.0,24.3084,24.3658,24.2756,24.3084,30000.0
2009-04-27 14:45:00,29.65,29.65,29.56,29.58,20400.0,24.3002,24.3002,24.2265,24.2429,20400.0
2009-04-27 14:50:00,29.58,29.64,29.5,29.51,27300.0,24.2429,24.292,24.1773,24.1855,27300.0
2009-04-27 14:55:00,29.51,29.65,29.51,29.61,30500.0,24.1855,24.3002,24.1855,24.2674,30500.0
2009-04-27 15:00:00,29.6,29.62,29.49,29.51,65200.0,24.2592,24.2756,24.1691,24.1855,65200.0
2009-04-27 15:05:00,29.5,29.56,29.49,29.51,69800.0,24.1773,24.2265,24.1691,24.1855,69800.0
2009-04-27 15:10:00,29.52,29.56,29.49,29.53,40000.0,24.1937,24.2265,24.1691,24.2019,40000.0
2009-04-27 15:15:00,29.53,29.71,29.52,29.7,45500.0,24.2019,24.3494,24.1937,24.3412,45500.0
2009-04-27 15:20:00,29.69,29.69,29.57,29.64,67500.0,24.333,24.333,24.2347,24.292,67500.0
2009-04-27 15:25:00,29.64,29.64,29.5,29.57,60100.0,24.292,24.292,24.1773,24.2347,60100.0
2009-04-27 15:30:00,29.56,29.64,29.52,29.61,70600.0,24.2265,24.292,24.1937,24.2674,70600.0
2009-04-27 15:35:00,29.62,29.65,29.56,29.6,71200.0,24.2756,24.3002,24.2265,24.2592,71200.0
2009-04-27 15:40:00,29.59,29.75,29.56,29.67,103500.0,24.251,24.3822,24.2265,24.3166,103500.0
2009-04-27 15:45:00,29.66,29.72,29.58,29.67,252900.0,24.3084,24.3576,24.2429,24.3166,252900.0
2009-04-27 15:50:00,29.67,29.71,29.53,29.69,140200.0,24.3166,24.3494,24.2019,24.333,140200.0
2009-04-27 15:55:00,29.68,29.72,29.61,29.67,249600.0,24.3248,24.3576,24.2674,24.3166,249600.0
2009-04-28 09:30:00,28.96,28.96,28.44,28.53,105200.0,23.7347,23.7347,23.3085,23.3823,105200.0
2009-04-28 09:35:00,28.5,28.72,28.39,28.53,126500.0,23.3577,23.538,23.2676,23.3823,126500.0
2009-04-28 09:40:00,28.56,28.6,28.45,28.46,64800.0,23.4069,23.4397,23.3167,23.3249,64800.0
2009-04-28 09:45:00,28.46,28.6,28.46,28.52,48400.0,23.3249,23.4397,23.3249,23.3741,48400.0
2009-04-28 09:50:00,28.52,28.56,28.43,28.46,88700.0,23.3741,23.4069,23.3003,23.3249,88700.0
2009-04-28 09:55:00,28.45,28.51,28.36,28.5,39300.0,23.3167,23.3659,23.243,23.3577,39300.0
2009-04-28 10:00:00,28.5,28.6,28.47,28.5,79000.0,23.3577,23.4397,23.3331,23.3577,79000.0
2009-04-28 10:05:00,28.48,28.53,28.36,28.38,93600.0,23.3413,23.3823,23.243,23.2594,93600.0
2009-04-28 10:10:00,28.4,28.41,28.27,28.4,124300.0,23.2758,23.284,23.1692,23.2758,124300.0
2009-04-28 10:15:00,28.4,28.44,28.34,28.36,74100.0,23.2758,23.3085,23.2266,23.243,74100.0
2009-04-28 10:20:00,28.36,28.5,28.29,28.31,80600.0,23.243,23.3577,23.1856,23.202,80600.0
2009-04-28 10:25:00,28.32,28.42,28.27,28.36,42500.0,23.2102,23.2922,23.1692,23.243,42500.0
2009-04-28 10:30:00,28.35,28.4,28.2,28.25,46500.0,23.2348,23.2758,23.1118,23.1528,46500.0
2009-04-28 10:35:00,28.25,28.4,28.25,28.32,46500.0,23.1528,23.2758,23.1528,23.2102,46500.0
2009-04-28 10:40:00,28.33,28.45,28.32,28.42,84900.0,23.2184,23.3167,23.2102,23.2922,84900.0
2009-04-28 10:45:00,28.44,28.56,28.35,28.5,167800.0,23.3085,23.4069,23.2348,23.3577,167800.0
2009-04-28 10:50:00,28.49,28.54,28.34,28.36,54500.0,23.3495,23.3905,23.2266,23.243,54500.0
2009-04-28 10:55:00,28.37,28.39,28.24,28.39,29000.0,23.2512,23.2676,23.1446,23.2676,29000.0
2009-04-28 11:00:00,28.39,28.46,28.36,28.38,31000.0,23.2676,23.3249,23.243,23.2594,31000.0
2009-04-28 11:05:00,28.39,28.4,28.25,28.4,43700.0,23.2676,23.2758,23.1528,23.2758,43700.0
2009-04-28 11:10:00,28.39,28.45,28.34,28.34,44600.0,23.2676,23.3167,23.2266,23.2266,44600.0
2009-04-28 11:15:00,28.34,28.36,28.23,28.25,44200.0,23.2266,23.243,23.1364,23.1528,44200.0
2009-04-28 11:20:00,28.24,28.25,28.13,28.13,36500.0,23.1446,23.1528,23.0545,23.0545,36500.0
2009-04-28 11:25:00,28.13,28.14,28.05,28.05,91000.0,23.0545,23.0627,22.9889,22.9889,91000.0
2009-04-28 11:30:00,28.05,28.2,28.05,28.13,72900.0,22.9889,23.1118,22.9889,23.0545,72900.0
2009-04-28 11:35:00,28.12,28.14,28.08,28.11,44700.0,23.0463,23.0627,23.0135,23.0381,44700.0
2009-04-28 11:40:00,28.11,28.11,28.1,28.1,21400.0,23.0381,23.0381,23.0299,23.0299,21400.0
2009-04-28 11:45:00,28.11,28.15,28.09,28.11,52300.0,23.0381,23.0709,23.0217,23.0381,52300.0
2009-04-28 11:50:00,28.11,28.11,27.99,28.0,36000.0,23.0381,23.0381,22.9397,22.9479,36000.0
2009-04-28 11:55:00,27.98,27.98,27.79,27.85,91100.0,22.9315,22.9315,22.7758,22.825,91100.0
2009-04-28 12:00:00,27.85,27.86,27.73,27.74,58300.0,22.825,22.8332,22.7266,22.7348,58300.0
2009-04-28 12:05:00,27.74,27.76,27.63,27.66,62400.0,22.7348,22.7512,22.6447,22.6693,62400.0
2009-04-28 12:10:00,27.65,27.75,27.65,27.65,28500.0,22.6611,22.743,22.6611,22.6611,28500.0
2009-04-28 12:15:00,27.66,27.83,27.66,27.83,33500.0,22.6693,22.8086,22.6693,22.8086,33500.0
2009-04-28 12:20:00,27.83,27.96,27.82,27.96,46000.0,22.8086,22.9151,22.8004,22.9151,46000.0
2009-04-28 12:25:00,27.96,27.98,27.87,27.87,46000.0,22.9151,22.9315,22.8414,22.8414,46000.0
2009-04-28 12:30:00,27.88,27.88,27.81,27.83,33200.0,22.8496,22.8496,22.7922,22.8086,33200.0
2009-04-28 12:35:00,27.83,27.83,27.68,27.69,28000.0,22.8086,22.8086,22.6857,22.6939,28000.0
2009-04-28 12:40:00,27.69,27.75,27.69,27.75,26100.0,22.6939,22.743,22.6939,22.743,26100.0
2009-04-28 12:45:00,27.75,27.79,27.73,27.78,29800.0,22.743,22.7758,22.7266,22.7676,29800.0
2009-04-28 12:50:00,27.78,27.79,27.68,27.69,26300.0,22.7676,22.7758,22.6857,22.6939,26300.0
2009-04-28 12:55:00,27.69,27.7,27.66,27.69,23100.0,22.6939,22.7021,22.6693,22.6939,23100.0
2009-04-28 13:00:00,27.69,27.91,27.68,27.9,58400.0,22.6939,22.8742,22.6857,22.866,58400.0
2009-04-28 13:05:00,27.89,27.91,27.77,27.77,142900.0,22.8578,22.8742,22.7594,22.7594,142900.0
2009-04-28 13:10:00,27.77,27.89,27.74,27.84,81000.0,22.7594,22.8578,22.7348,22.8168,81000.0
2009-04-28 13:15:00,27.84,27.84,27.75,27.81,27700.0,22.8168,22.8168,22.743,22.7922,27700.0
2009-04-28 13:20:00,27.81,27.81,27.65,27.68,41700.0,22.7922,22.7922,22.6611,22.6857,41700.0
2009-04-28 13:25:00,27.68,27.72,27.64,27.7,28300.0,22.6857,22.7185,22.6529,22.7021,28300.0
2009-04-28 13:30:00,27.71,27.9,27.69,27.88,45600.0,22.7103,22.866,22.6939,22.8496,45600.0
2009-04-28 13:35:00,27.88,27.94,27.84,27.9,33800.0,22.8496,22.8988,22.8168,22.866,33800.0
2009-04-28 13:40:00,27.9,28.0,27.84,27.84,47300.0,22.866,22.9479,22.8168,22.8168,47300.0
2009-04-28 13:45:00,27.85,27.94,27.84,27.92,33500.0,22.825,22.8988,22.8168,22.8824,33500.0
2009-04-28 13:50:00,27.91,27.91,27.78,27.84,42600.0,22.8742,22.8742,22.7676,22.8168,42600.0
2009-04-28 13:55:00,27.84,27.87,27.73,27.77,38700.0,22.8168,22.8414,22.7266,22.7594,38700.0
2009-04-28 14:00:00,27.77,27.86,27.77,27.81,59100.0,22.7594,22.8332,22.7594,22.7922,59100.0
2009-04-28 14:05:00,27.81,27.85,27.78,27.83,38200.0,22.7922,22.825,22.7676,22.8086,38200.0
2009-04-28 14:10:00,27.84,27.9,27.75,27.75,58400.0,22.8168,22.866,22.743,22.743,58400.0
2009-04-28 14:15:00,27.75,27.78,27.64,27.7,44800.0,22.743,22.7676,22.6529,22.7021,44800.0
2009-04-28 14:20:00,27.7,27.85,27.67,27.81,88000.0,22.7021,22.825,22.6775,22.7922,88000.0
2009-04-28 14:25:00,27.81,27.86,27.75,27.85,68200.0,22.7922,22.8332,22.743,22.825,68200.0
2009-04-28 14:30:00,27.85,28.0,27.84,27.94,116500.0,22.825,22.9479,22.8168,22.8988,116500.0
2009-04-28 14:35:00,27.95,28.0,27.87,27.98,64500.0,22.907,22.9479,22.8414,22.9315,64500.0
2009-04-28 14:40:00,27.98,27.98,27.88,27.89,50700.0,22.9315,22.9315,22.8496,22.8578,50700.0
2009-04-28 14:45:00,27.89,27.9,27.75,27.77,60800.0,22.8578,22.866,22.743,22.7594,60800.0
2009-04-28 14:50:00,27.77,27.8,27.73,27.78,55400.0,22.7594,22.784,22.7266,22.7676,55400.0
2009-04-28 14:55:00,27.79,27.8,27.7,27.71,32700.0,22.7758,22.784,22.7021,22.7103,32700.0
2009-04-28 15:00:00,27.7,27.84,27.68,27.73,65800.0,22.7021,22.8168,22.6857,22.7266,65800.0
2009-04-28 15:05:00,27.74,27.86,27.73,27.83,123000.0,22.7348,22.8332,22.7266,22.8086,123000.0
2009-04-28 15:10:00,27.83,27.89,27.83,27.85,83000.0,22.8086,22.8578,22.8086,22.825,83000.0
2009-04-28 15:15:00,27.85,27.88,27.63,27.64,96800.0,22.825,22.8496,22.6447,22.6529,96800.0
2009-04-28 15:20:00,27.63,27.63,27.52,27.57,115500.0,22.6447,22.6447,22.5545,22.5955,115500.0
2009-04-28 15:25:00,27.57,27.66,27.57,27.61,143700.0,22.5955,22.6693,22.5955,22.6283,143700.0
2009-04-28 15:30:00,27.62,27.65,27.6,27.61,95700.0,22.6365,22.6611,22.6201,22.6283,95700.0
2009-04-28 15:35:00,27.61,27.71,27.56,27.58,142000.0,22.6283,22.7103,22.5873,22.6037,142000.0
2009-04-28 15:40:00,27.57,27.6,27.49,27.55,107600.0,22.5955,22.6201,22.53,22.5791,107600.0
2009-04-28 15:45:00,27.55,27.67,27.53,27.67,89000.0,22.5791,22.6775,22.5627,22.6775,89000.0
2009-04-28 15:50:00,27.67,27.69,27.47,27.47,112200.0,22.6775,22.6939,22.5136,22.5136,112200.0
2009-04-28 15:55:00,27.48,27.52,27.4,27.48,186700.0,22.5218,22.5545,22.4562,22.5218,186700.0
2009-04-29 09:30:00,28.17,29.02,28.14,28.8,97700.0,23.0873,23.7839,23.0627,23.6036,97700.0
2009-04-29 09:35:00,28.8,28.8,28.27,28.5,71500.0,23.6036,23.6036,23.1692,23.3577,71500.0
2009-04-29 09:40:00,28.5,28.56,28.35,28.5,70700.0,23.3577,23.4069,23.2348,23.3577,70700.0
2009-04-29 09:45:00,28.52,28.9,28.47,28.9,134500.0,23.3741,23.6855,23.3331,23.6855,134500.0
2009-04-29 09:50:00,28.9,29.46,28.89,29.44,171500.0,23.6855,24.1445,23.6773,24.1281,171500.0
2009-04-29 09:55:00,29.43,29.5,29.17,29.25,77900.0,24.1199,24.1773,23.9068,23.9724,77900.0
2009-04-29 10:00:00,29.25,29.34,29.03,29.05,53500.0,23.9724,24.0462,23.7921,23.8085,53500.0
2009-04-29 10:05:00,29.05,29.07,28.83,28.91,61600.0,23.8085,23.8249,23.6282,23.6937,61600.0
2009-04-29 10:10:00,28.91,29.0,28.8,28.84,32700.0,23.6937,23.7675,23.6036,23.6364,32700.0
2009-04-29 10:15:00,28.84,28.98,28.78,28.92,49500.0,23.6364,23.7511,23.5872,23.7019,49500.0
2009-04-29 10:20:00,28.92,29.01,28.84,28.99,25700.0,23.7019,23.7757,23.6364,23.7593,25700.0
2009-04-29 10:25:00,28.95,29.02,28.9,29.0,24900.0,23.7265,23.7839,23.6855,23.7675,24900.0
2009-04-29 10:30:00,28.98,29.04,28.9,28.9,46900.0,23.7511,23.8003,23.6855,23.6855,46900.0
2009-04-29 10:35:00,28.9,28.98,28.8,28.9,24500.0,23.6855,23.7511,23.6036,23.6855,24500.0
2009-04-29 10:40:00,28.9,29.0,28.9,28.94,31300.0,23.6855,23.7675,23.6855,23.7183,31300.0
2009-04-29 10:45:00,28.92,28.97,28.8,28.84,31400.0,23.7019,23.7429,23.6036,23.6364,31400.0
2009-04-29 10:50:00,28.85,28.92,28.76,28.79,29100.0,23.6446,23.7019,23.5708,23.5954,29100.0
2009-04-29 10:55:00,28.8,28.93,28.79,28.89,32800.0,23.6036,23.7101,23.5954,23.6773,32800.0
2009-04-29 11:00:00,28.89,28.91,28.73,28.73,58800.0,23.6773,23.6937,23.5462,23.5462,58800.0
2009-04-29 11:05:00,28.72,28.76,28.66,28.73,30500.0,23.538,23.5708,23.4888,23.5462,30500.0
2009-04-29 11:10:00,28.73,28.74,28.61,28.7,42500.0,23.5462,23.5544,23.4479,23.5216,42500.0
2009-04-29 11:15:00,28.7,28.84,28.67,28.83,44400.0,23.5216,23.6364,23.497,23.6282,44400.0
2009-04-29 11:20:00,28.84,28.98,28.82,28.98,40400.0,23.6364,23.7511,23.62,23.7511,40400.0
2009-04-29 11:25:00,28.98,29.02,28.88,28.95,36900.0,23.7511,23.7839,23.6692,23.7265,36900.0
2009-04-29 11:30:00,28.95,29.01,28.79,28.82,46300.0,23.7265,23.7757,23.5954,23.62,46300.0
2009-04-29 11:35:00,28.82,28.84,28.66,28.71,49600.0,23.62,23.6364,23.4888,23.5298,49600.0
2009-04-29 11:40:00,28.71,28.81,28.54,28.58,52400.0,23.5298,23.6118,23.3905,23.4233,52400.0
2009-04-29 11:45:00,28.59,28.65,28.49,28.53,61100.0,23.4315,23.4807,23.3495,23.3823,61100.0
2009-04-29 11:50:00,28.54,28.63,28.44,28.52,82700.0,23.3905,23.4643,23.3085,23.3741,82700.0
2009-04-29 11:55:00,28.53,28.53,28.47,28.5,23400.0,23.3823,23.3823,23.3331,23.3577,23400.0
2009-04-29 12:00:00,28.5,28.6,28.45,28.48,37900.0,23.3577,23.4397,23.3167,23.3413,37900.0
2009-04-29 12:05:00,28.48,28.61,28.48,28.51,28000.0,23.3413,23.4479,23.3413,23.3659,28000.0
2009-04-29 12:10:00,28.49,28.56,28.48,28.56,13400.0,23.3495,23.4069,23.3413,23.4069,13400.0
2009-04-29 12:15:00,28.56,28.6,28.5,28.51,21600.0,23.4069,23.4397,23.3577,23.3659,21600.0
2009-04-29 12:20:00,28.51,28.59,28.5,28.57,30900.0,23.3659,23.4315,23.3577,23.4151,30900.0
2009-04-29 12:25:00,28.57,28.6,28.51,28.57,24500.0,23.4151,23.4397,23.3659,23.4151,24500.0
2009-04-29 12:30:00,28.57,28.6,28.56,28.58,16000.0,23.4151,23.4397,23.4069,23.4233,16000.0
2009-04-29 12:35:00,28.58,28.6,28.57,28.58,10500.0,23.4233,23.4397,23.4151,23.4233,10500.0
2009-04-29 12:40:00,28.59,28.63,28.57,28.58,72800.0,23.4315,23.4643,23.4151,23.4233,72800.0
2009-04-29 12:45:00,28.58,28.72,28.57,28.72,33300.0,23.4233,23.538,23.4151,23.538,33300.0
2009-04-29 12:50:00,28.72,28.81,28.7,28.81,14700.0,23.538,23.6118,23.5216,23.6118,14700.0
2009-04-29 12:55:00,28.81,28.85,28.81,28.82,16100.0,23.6118,23.6446,23.6118,23.62,16100.0
2009-04-29 13:00:00,28.82,28.84,28.77,28.79,24600.0,23.62,23.6364,23.579,23.5954,24600.0
2009-04-29 13:05:00,28.79,28.8,28.68,28.69,11900.0,23.5954,23.6036,23.5052,23.5134,11900.0
2009-04-29 13:10:00,28.7,28.73,28.66,28.67,13100.0,23.5216,23.5462,23.4888,23.497,13100.0
2009-04-29 13:15:00,28.66,28.69,28.6,28.65,22200.0,23.4888,23.5134,23.4397,23.4807,22200.0
2009-04-29 13:20:00,28.65,28.66,28.62,28.65,39100.0,23.4807,23.4888,23.4561,23.4807,39100.0
2009-04-29 13:25:00,28.65,28.71,28.64,28.7,25300.0,23.4807,23.5298,23.4725,23.5216,25300.0
2009-04-29 13:30:00,28.69,28.71,28.58,28.59,42400.0,23.5134,23.5298,23.4233,23.4315,42400.0
2009-04-29 13:35:00,28.59,28.6,28.52,28.55,31300.0,23.4315,23.4397,23.3741,23.3987,31300.0
2009-04-29 13:40:00,28.55,28.58,28.49,28.5,35000.0,23.3987,23.4233,23.3495,23.3577,35000.0
2009-04-29 13:45:00,28.51,28.6,28.51,28.6,28200.0,23.3659,23.4397,23.3659,23.4397,28200.0
2009-04-29 13:50:00,28.58,28.62,28.46,28.59,47100.0,23.4233,23.4561,23.3249,23.4315,47100.0
2009-04-29 13:55:00,28.59,28.64,28.5,28.5,16800.0,23.4315,23.4725,23.3577,23.3577,16800.0
2009-04-29 14:00:00,28.47,28.56,28.46,28.53,16300.0,23.3331,23.4069,23.3249,23.3823,16300.0
2009-04-29 14:05:00,28.52,28.55,28.46,28.49,37300.0,23.3741,23.3987,23.3249,23.3495,37300.0
2009-04-29 14:10:00,28.51,28.53,28.37,28.41,27100.0,23.3659,23.3823,23.2512,23.284,27100.0
2009-04-29 14:15:00,28.36,28.59,28.27,28.52,95100.0,23.243,23.4315,23.1692,23.3741,95100.0
2009-04-29 14:20:00,28.51,28.68,28.47,28.49,90900.0,23.3659,23.5052,23.3331,23.3495,90900.0
2009-04-29 14:25:00,28.5,28.74,28.49,28.69,43500.0,23.3577,23.5544,23.3495,23.5134,43500.0
2009-04-29 14:30:00,28.71,28.89,28.63,28.76,55300.0,23.5298,23.6773,23.4643,23.5708,55300.0
2009-04-29 14:35:00,28.76,28.81,28.68,28.72,42100.0,23.5708,23.6118,23.5052,23.538,42100.0
2009-04-29 14:40:00,28.75,28.75,28.57,28.61,51100.0,23.5626,23.5626,23.4151,23.4479,51100.0
2009-04-29 14:45:00,28.62,28.62,28.43,28.5,59600.0,23.4561,23.4561,23.3003,23.3577,59600.0
2009-04-29 14:50:00,28.52,28.54,28.44,28.48,36700.0,23.3741,23.3905,23.3085,23.3413,36700.0
2009-04-29 14:55:00,28.49,28.56,28.43,28.56,37300.0,23.3495,23.4069,23.3003,23.4069,37300.0
2009-04-29 15:00:00,28.56,28.57,28.45,28.55,50900.0,23.4069,23.4151,23.3167,23.3987,50900.0
2009-04-29 15:05:00,28.55,28.61,28.43,28.51,57400.0,23.3987,23.4479,23.3003,23.3659,57400.0
2009-04-29 15:10:00,28.51,28.56,28.47,28.52,66800.0,23.3659,23.4069,23.3331,23.3741,66800.0
2009-04-29 15:15:00,28.53,28.54,28.49,28.5,78000.0,23.3823,23.3905,23.3495,23.3577,78000.0
2009-04-29 15:20:00,28.49,28.56,28.46,28.48,99000.0,23.3495,23.4069,23.3249,23.3413,99000.0
2009-04-29 15:25:00,28.49,28.53,28.42,28.48,402300.0,23.3495,23.3823,23.2922,23.3413,402300.0
2009-04-29 15:30:00,28.49,28.54,28.39,28.52,84700.0,23.3495,23.3905,23.2676,23.3741,84700.0
2009-04-29 15:35:00,28.52,28.69,28.48,28.67,68100.0,23.3741,23.5134,23.3413,23.497,68100.0
2009-04-29 15:40:00,28.67,28.75,28.62,28.63,114000.0,23.497,23.5626,23.4561,23.4643,114000.0
2009-04-29 15:45:00,28.63,28.64,28.49,28.64,124900.0,23.4643,23.4725,23.3495,23.4725,124900.0
2009-04-29 15:50:00,28.64,28.68,28.57,28.58,133900.0,23.4725,23.5052,23.4151,23.4233,133900.0
2009-04-29 15:55:00,28.58,28.83,28.55,28.79,261300.0,23.4233,23.6282,23.3987,23.5954,261300.0
2009-04-30 09:30:00,29.13,29.56,29.13,29.55,53100.0,23.874,24.2265,23.874,24.2183,53100.0
2009-04-30 09:35:00,29.58,29.61,29.53,29.59,56500.0,24.2429,24.2674,24.2019,24.251,56500.0
2009-04-30 09:40:00,29.59,29.69,29.53,29.66,45900.0,24.251,24.333,24.2019,24.3084,45900.0
2009-04-30 09:45:00,29.67,29.69,29.49,29.55,31900.0,24.3166,24.333,24.1691,24.2183,31900.0
2009-04-30 09:50:00,29.55,29.69,29.52,29.67,27000.0,24.2183,24.333,24.1937,24.3166,27000.0
2009-04-30 09:55:00,29.68,29.69,29.61,29.64,42000.0,24.3248,24.333,24.2674,24.292,42000.0
2009-04-30 10:00:00,29.64,29.8,29.64,29.67,37500.0,24.292,24.4232,24.292,24.3166,37500.0
2009-04-30 10:05:00,29.67,29.8,29.67,29.76,44300.0,24.3166,24.4232,24.3166,24.3904,44300.0
2009-04-30 10:10:00,29.76,29.89,29.74,29.86,55900.0,24.3904,24.4969,24.374,24.4723,55900.0
2009-04-30 10:15:00,29.84,29.91,29.82,29.82,47100.0,24.4559,24.5133,24.4395,24.4395,47100.0
2009-04-30 10:20:00,29.85,29.88,29.78,29.88,29400.0,24.4641,24.4887,24.4068,24.4887,29400.0
2009-04-30 10:25:00,29.87,29.91,29.85,29.88,38100.0,24.4805,24.5133,24.4641,24.4887,38100.0
2009-04-30 10:30:00,29.87,29.97,29.87,29.93,139900.0,24.4805,24.5625,24.4805,24.5297,139900.0
2009-04-30 10:35:00,29.94,29.98,29.88,29.93,27600.0,24.5379,24.5707,24.4887,24.5297,27600.0
2009-04-30 10:40:00,29.94,29.94,29.79,29.88,18900.0,24.5379,24.5379,24.415,24.4887,18900.0
2009-04-30 10:45:00,29.87,29.93,29.81,29.84,31700.0,24.4805,24.5297,24.4314,24.4559,31700.0
2009-04-30 10:50:00,29.83,29.91,29.77,29.91,25000.0,24.4477,24.5133,24.3986,24.5133,25000.0
2009-04-30 10:55:00,29.9,29.9,29.82,29.86,44600.0,24.5051,24.5051,24.4395,24.4723,44600.0
2009-04-30 11:00:00,29.85,29.93,29.83,29.9,13200.0,24.4641,24.5297,24.4477,24.5051,13200.0
2009-04-30 11:05:00,29.91,29.93,29.89,29.93,19500.0,24.5133,24.5297,24.4969,24.5297,19500.0
2009-04-30 11:10:00,29.93,29.96,29.9,29.96,18700.0,24.5297,24.5543,24.5051,24.5543,18700.0
2009-04-30 11:15:00,29.95,29.96,29.91,29.93,20800.0,24.5461,24.5543,24.5133,24.5297,20800.0
2009-04-30 11:20:00,29.92,29.95,29.9,29.92,22300.0,24.5215,24.5461,24.5051,24.5215,22300.0
2009-04-30 11:25:00,29.91,29.97,29.9,29.97,30800.0,24.5133,24.5625,24.5051,24.5625,30800.0
2009-04-30 11:30:00,29.97,30.0,29.96,30.0,53200.0,24.5625,24.5871,24.5543,24.5871,53200.0
2009-04-30 11:35:00,30.0,30.0,29.97,29.98,33100.0,24.5871,24.5871,24.5625,24.5707,33100.0
2009-04-30 11:40:00,29.98,30.0,29.97,29.99,31500.0,24.5707,24.5871,24.5625,24.5789,31500.0
2009-04-30 11:45:00,29.99,29.99,29.97,29.99,24600.0,24.5789,24.5789,24.5625,24.5789,24600.0
2009-04-30 11:50:00,29.99,29.99,29.93,29.94,43000.0,24.5789,24.5789,24.5297,24.5379,43000.0
2009-04-30 11:55:00,29.95,29.97,29.91,29.94,27900.0,24.5461,24.5625,24.5133,24.5379,27900.0
2009-04-30 12:00:00,29.94,29.97,29.92,29.92,48200.0,24.5379,24.5625,24.5215,24.5215,48200.0
2009-04-30 12:05:00,29.92,29.96,29.92,29.94,47000.0,24.5215,24.5543,24.5215,24.5379,47000.0
2009-04-30 12:10:00,29.94,29.95,29.84,29.9,94000.0,24.5379,24.5461,24.4559,24.5051,94000.0
2009-04-30 12:15:00,29.9,29.93,29.85,29.91,25500.0,24.5051,24.5297,24.4641,24.5133,25500.0
2009-04-30 12:20:00,29.91,29.95,29.86,29.87,33500.0,24.5133,24.5461,24.4723,24.4805,33500.0
2009-04-30 12:25:00,29.88,29.93,29.87,29.89,24900.0,24.4887,24.5297,24.4805,24.4969,24900.0
2009-04-30 12:30:00,29.89,29.91,29.67,29.7,43800.0,24.4969,24.5133,24.3166,24.3412,43800.0
2009-04-30 12:35:00,29.69,29.69,29.63,29.66,44500.0,24.333,24.333,24.2838,24.3084,44500.0
2009-04-30 12:40:00,29.67,29.68,29.61,29.64,29700.0,24.3166,24.3248,24.2674,24.292,29700.0
2009-04-30 12:45:00,29.64,29.72,29.57,29.6,33300.0,24.292,24.3576,24.2347,24.2592,33300.0
2009-04-30 12:50:00,29.59,29.67,29.58,29.63,44300.0,24.251,24.3166,24.2429,24.2838,44300.0
2009-04-30 12:55:00,29.62,29.63,29.57,29.6,26100.0,24.2756,24.2838,24.2347,24.2592,26100.0
2009-04-30 13:00:00,29.61,29.7,29.56,29.68,27400.0,24.2674,24.3412,24.2265,24.3248,27400.0
2009-04-30 13:05:00,29.68,29.7,29.61,29.69,31200.0,24.3248,24.3412,24.2674,24.333,31200.0
2009-04-30 13:10:00,29.68,29.7,29.58,29.6,37600.0,24.3248,24.3412,24.2429,24.2592,37600.0
2009-04-30 13:15:00,29.61,29.63,29.52,29.52,49400.0,24.2674,24.2838,24.1937,24.1937,49400.0
2009-04-30 13:20:00,29.52,29.52,29.38,29.42,32000.0,24.1937,24.1937,24.0789,24.1117,32000.0
2009-04-30 13:25:00,29.41,29.51,29.38,29.46,27800.0,24.1035,24.1855,24.0789,24.1445,27800.0
2009-04-30 13:30:00,29.45,29.58,29.42,29.57,32400.0,24.1363,24.2429,24.1117,24.2347,32400.0
2009-04-30 13:35:00,29.57,29.6,29.53,29.6,14900.0,24.2347,24.2592,24.2019,24.2592,14900.0
2009-04-30 13:40:00,29.6,29.62,29.55,29.6,30100.0,24.2592,24.2756,24.2183,24.2592,30100.0
2009-04-30 13:45:00,29.59,29.63,29.55,29.62,9100.0,24.251,24.2838,24.2183,24.2756,9100.0
2009-04-30 13:50:00,29.63,29.67,29.58,29.66,14400.0,24.2838,24.3166,24.2429,24.3084,14400.0
2009-04-30 13:55:00,29.67,29.77,29.67,29.71,21800.0,24.3166,24.3986,24.3166,24.3494,21800.0
2009-04-30 14:00:00,29.71,29.75,29.7,29.75,19000.0,24.3494,24.3822,24.3412,24.3822,19000.0
2009-04-30 14:05:00,29.74,29.75,29.66,29.69,23300.0,24.374,24.3822,24.3084,24.333,23300.0
2009-04-30 14:10:00,29.69,29.72,29.58,29.64,18900.0,24.333,24.3576,24.2429,24.292,18900.0
2009-04-30 14:15:00,29.63,29.78,29.61,29.78,49800.0,24.2838,24.4068,24.2674,24.4068,49800.0
2009-04-30 14:20:00,29.78,29.85,29.78,29.83,28000.0,24.4068,24.4641,24.4068,24.4477,28000.0
2009-04-30 14:25:00,29.84,29.85,29.8,29.81,37600.0,24.4559,24.4641,24.4232,24.4314,37600.0
2009-04-30 14:30:00,29.8,29.81,29.67,29.68,34600.0,24.4232,24.4314,24.3166,24.3248,34600.0
2009-04-30 14:35:00,29.68,29.7,29.65,29.66,41200.0,24.3248,24.3412,24.3002,24.3084,41200.0
2009-04-30 14:40:00,29.66,29.66,29.53,29.53,35700.0,24.3084,24.3084,24.2019,24.2019,35700.0
2009-04-30 14:45:00,29.53,29.61,29.5,29.6,29800.0,24.2019,24.2674,24.1773,24.2592,29800.0
2009-04-30 14:50:00,29.59,29.68,29.58,29.68,42800.0,24.251,24.3248,24.2429,24.3248,42800.0
2009-04-30 14:55:00,29.68,29.89,29.65,29.69,86000.0,24.3248,24.4969,24.3002,24.333,86000.0
2009-04-30 15:00:00,29.69,29.7,29.46,29.55,51300.0,24.333,24.3412,24.1445,24.2183,51300.0
2009-04-30 15:05:00,29.55,29.58,29.37,29.38,49600.0,24.2183,24.2429,24.0707,24.0789,49600.0
2009-04-30 15:10:00,29.38,29.48,29.37,29.38,52700.0,24.0789,24.1609,24.0707,24.0789,52700.0
2009-04-30 15:15:00,29.37,29.42,29.23,29.34,54400.0,24.0707,24.1117,23.956,24.0462,54400.0
2009-04-30 15:20:00,29.34,29.42,29.27,29.32,58500.0,24.0462,24.1117,23.9888,24.0298,58500.0
2009-04-30 15:25:00,29.31,29.42,29.31,29.4,61400.0,24.0216,24.1117,24.0216,24.0953,61400.0
2009-04-30 15:30:00,29.4,29.66,29.36,29.53,97500.0,24.0953,24.3084,24.0625,24.2019,97500.0
2009-04-30 15:35:00,29.54,29.56,29.39,29.44,80800.0,24.2101,24.2265,24.0871,24.1281,80800.0
2009-04-30 15:40:00,29.43,29.47,29.35,29.46,92700.0,24.1199,24.1527,24.0544,24.1445,92700.0
2009-04-30 15:45:00,29.48,29.68,29.46,29.57,95000.0,24.1609,24.3248,24.1445,24.2347,95000.0
2009-04-30 15:50:00,29.56,29.69,29.52,29.52,176300.0,24.2265,24.333,24.1937,24.1937,176300.0
2009-04-30 15:55:00,29.52,29.61,29.43,29.5,262200.0,24.1937,24.2674,24.1199,24.1773,262200.0
2009-05-01 09:30:00,29.22,29.43,29.05,29.33,37600.0,23.9478,24.1199,23.8085,24.038,37600.0
2009-05-01 09:35:00,29.34,29.59,29.34,29.48,21000.0,24.0462,24.251,24.0462,24.1609,21000.0
2009-05-01 09:40:00,29.47,29.55,29.38,29.41,31800.0,24.1527,24.2183,24.0789,24.1035,31800.0
2009-05-01 09:45:00,29.41,29.41,29.33,29.4,22300.0,24.1035,24.1035,24.038,24.0953,22300.0
2009-05-01 09:50:00,29.4,29.41,29.34,29.4,44000.0,24.0953,24.1035,24.0462,24.0953,44000.0
2009-05-01 09:55:00,29.4,29.43,29.32,29.37,29900.0,24.0953,24.1199,24.0298,24.0707,29900.0
2009-05-01 10:00:00,29.38,29.67,29.35,29.6,33100.0,24.0789,24.3166,24.0544,24.2592,33100.0
2009-05-01 10:05:00,29.6,29.63,29.44,29.44,42700.0,24.2592,24.2838,24.1281,24.1281,42700.0
2009-05-01 10:10:00,29.43,29.48,29.42,29.46,18100.0,24.1199,24.1609,24.1117,24.1445,18100.0
2009-05-01 10:15:00,29.45,29.47,29.36,29.36,11700.0,24.1363,24.1527,24.0625,24.0625,11700.0
2009-05-01 10:20:00,29.36,29.48,29.36,29.45,24100.0,24.0625,24.1609,24.0625,24.1363,24100.0
2009-05-01 10:25:00,29.45,29.5,29.45,29.48,31200.0,24.1363,24.1773,24.1363,24.1609,31200.0
2009-05-01 10:30:00,29.48,29.48,29.38,29.41,25000.0,24.1609,24.1609,24.0789,24.1035,25000.0
2009-05-01 10:35:00,29.42,29.46,29.4,29.42,25200.0,24.1117,24.1445,24.0953,24.1117,25200.0
2009-05-01 10:40:00,29.42,29.42,29.36,29.4,24300.0,24.1117,24.1117,24.0625,24.0953,24300.0
2009-05-01 10:45:00,29.4,29.4,29.39,29.4,17100.0,24.0953,24.0953,24.0871,24.0953,17100.0
2009-05-01 10:50:00,29.4,29.43,29.36,29.42,37100.0,24.0953,24.1199,24.0625,24.1117,37100.0
2009-05-01 10:55:00,29.41,29.41,29.31,29.35,16100.0,24.1035,24.1035,24.0216,24.0544,16100.0
2009-05-01 11:00:00,29.35,29.41,29.33,29.39,16800.0,24.0544,24.1035,24.038,24.0871,16800.0
2009-05-01 11:05:00,29.39,29.45,29.37,29.42,23500.0,24.0871,24.1363,24.0707,24.1117,23500.0
2009-05-01 11:10:00,29.44,29.6,29.44,29.56,24800.0,24.1281,24.2592,24.1281,24.2265,24800.0
2009-05-01 11:15:00,29.56,29.57,29.47,29.48,23500.0,24.2265,24.2347,24.1527,24.1609,23500.0
2009-05-01 11:20:00,29.48,29.49,29.39,29.44,24400.0,24.1609,24.1691,24.0871,24.1281,24400.0
2009-05-01 11:25:00,29.44,29.44,29.32,29.34,20000.0,24.1281,24.1281,24.0298,24.0462,20000.0
2009-05-01 11:30:00,29.35,29.36,29.31,29.33,9300.0,24.0544,24.0625,24.0216,24.038,9300.0
2009-05-01 11:35:00,29.32,29.32,29.26,29.32,16100.0,24.0298,24.0298,23.9806,24.0298,16100.0
2009-05-01 11:40:00,29.33,29.39,29.33,29.35,15300.0,24.038,24.0871,24.038,24.0544,15300.0
2009-05-01 11:45:00,29.35,29.35,29.27,29.28,12400.0,24.0544,24.0544,23.9888,23.997,12400.0
2009-05-01 11:50:00,29.29,29.31,29.25,29.25,14700.0,24.0052,24.0216,23.9724,23.9724,14700.0
2009-05-01 11:55:00,29.24,29.25,29.16,29.18,12800.0,23.9642,23.9724,23.8986,23.915,12800.0
2009-05-01 12:00:00,29.18,29.23,29.16,29.23,20700.0,23.915,23.956,23.8986,23.956,20700.0
2009-05-01 12:05:00,29.23,29.27,29.21,29.26,11500.0,23.956,23.9888,23.9396,23.9806,11500.0
2009-05-01 12:10:00,29.26,29.41,29.25,29.38,20300.0,23.9806,24.1035,23.9724,24.0789,20300.0
2009-05-01 12:15:00,29.38,29.48,29.38,29.44,11900.0,24.0789,24.1609,24.0789,24.1281,11900.0
2009-05-01 12:20:00,29.44,29.5,29.44,29.5,8100.0,24.1281,24.1773,24.1281,24.1773,8100.0
2009-05-01 12:25:00,29.5,29.5,29.39,29.39,10500.0,24.1773,24.1773,24.0871,24.0871,10500.0
2009-05-01 12:30:00,29.39,29.41,29.36,29.38,10600.0,24.0871,24.1035,24.0625,24.0789,10600.0
2009-05-01 12:35:00,29.38,29.5,29.37,29.45,22600.0,24.0789,24.1773,24.0707,24.1363,22600.0
2009-05-01 12:40:00,29.46,29.49,29.43,29.44,7500.0,24.1445,24.1691,24.1199,24.1281,7500.0
2009-05-01 12:45:00,29.44,29.45,29.36,29.39,16800.0,24.1281,24.1363,24.0625,24.0871,16800.0
2009-05-01 12:50:00,29.39,29.4,29.29,29.35,35600.0,24.0871,24.0953,24.0052,24.0544,35600.0
2009-05-01 12:55:00,29.36,29.49,29.36,29.42,20700.0,24.0625,24.1691,24.0625,24.1117,20700.0
2009-05-01 13:00:00,29.41,29.43,29.35,29.4,24600.0,24.1035,24.1199,24.0544,24.0953,24600.0
2009-05-01 13:05:00,29.4,29.42,29.36,29.38,18500.0,24.0953,24.1117,24.0625,24.0789,18500.0
2009-05-01 13:10:00,29.39,29.45,29.37,29.45,19400.0,24.0871,24.1363,24.0707,24.1363,19400.0
2009-05-01 13:15:00,29.46,29.52,29.44,29.45,14500.0,24.1445,24.1937,24.1281,24.1363,14500.0
2009-05-01 13:20:00,29.44,29.47,29.39,29.4,28600.0,24.1281,24.1527,24.0871,24.0953,28600.0
2009-05-01 13:25:00,29.4,29.44,29.38,29.44,20900.0,24.0953,24.1281,24.0789,24.1281,20900.0
2009-05-01 13:30:00,29.44,29.52,29.43,29.47,20800.0,24.1281,24.1937,24.1199,24.1527,20800.0
2009-05-01 13:35:00,29.47,29.6,29.44,29.57,17000.0,24.1527,24.2592,24.1281,24.2347,17000.0
2009-05-01 13:40:00,29.57,29.59,29.54,29.55,33900.0,24.2347,24.251,24.2101,24.2183,33900.0
2009-05-01 13:45:00,29.54,29.55,29.47,29.51,21000.0,24.2101,24.2183,24.1527,24.1855,21000.0
2009-05-01 13:50:00,29.51,29.53,29.45,29.49,24000.0,24.1855,24.2019,24.1363,24.1691,24000.0
2009-05-01 13:55:00,29.49,29.49,29.44,29.46,18800.0,24.1691,24.1691,24.1281,24.1445,18800.0
2009-05-01 14:00:00,29.46,29.51,29.44,29.45,38800.0,24.1445,24.1855,24.1281,24.1363,38800.0
2009-05-01 14:05:00,29.47,29.53,29.46,29.46,33100.0,24.1527,24.2019,24.1445,24.1445,33100.0
2009-05-01 14:10:00,29.46,29.49,29.4,29.4,39400.0,24.1445,24.1691,24.0953,24.0953,39400.0
2009-05-01 14:15:00,29.4,29.43,29.37,29.39,15500.0,24.0953,24.1199,24.0707,24.0871,15500.0
2009-05-01 14:20:00,29.39,29.49,29.39,29.47,24500.0,24.0871,24.1691,24.0871,24.1527,24500.0
2009-05-01 14:25:00,29.46,29.55,29.43,29.44,30400.0,24.1445,24.2183,24.1199,24.1281,30400.0
2009-05-01 14:30:00,29.45,29.45,29.38,29.42,25700.0,24.1363,24.1363,24.0789,24.1117,25700.0
2009-05-01 14:35:00,29.42,29.43,29.32,29.32,29000.0,24.1117,24.1199,24.0298,24.0298,29000.0
2009-05-01 14:40:00,29.31,29.33,29.2,29.24,41900.0,24.0216,24.038,23.9314,23.9642,41900.0
2009-05-01 14:45:00,29.26,29.34,29.25,29.32,26600.0,23.9806,24.0462,23.9724,24.0298,26600.0
2009-05-01 14:50:00,29.32,29.35,29.3,29.35,17400.0,24.0298,24.0544,24.0134,24.0544,17400.0
2009-05-01 14:55:00,29.36,29.38,29.32,29.35,46700.0,24.0625,24.0789,24.0298,24.0544,46700.0
2009-05-01 15:00:00,29.35,29.42,29.35,29.38,40700.0,24.0544,24.1117,24.0544,24.0789,40700.0
2009-05-01 15:05:00,29.38,29.4,29.27,29.27,41800.0,24.0789,24.0953,23.9888,23.9888,41800.0
2009-05-01 15:10:00,29.28,29.28,29.18,29.18,27700.0,23.997,23.997,23.915,23.915,27700.0
2009-05-01 15:15:00,29.18,29.19,29.09,29.11,52700.0,23.915,23.9232,23.8413,23.8577,52700.0
2009-05-01 15:20:00,29.11,29.16,29.08,29.14,29900.0,23.8577,23.8986,23.8331,23.8822,29900.0
2009-05-01 15:25:00,29.13,29.13,29.05,29.11,52000.0,23.874,23.874,23.8085,23.8577,52000.0
2009-05-01 15:30:00,29.11,29.18,29.06,29.08,82300.0,23.8577,23.915,23.8167,23.8331,82300.0
2009-05-01 15:35:00,29.08,29.19,29.08,29.14,60500.0,23.8331,23.9232,23.8331,23.8822,60500.0
2009-05-01 15:40:00,29.14,29.21,29.09,29.13,64400.0,23.8822,23.9396,23.8413,23.874,64400.0
2009-05-01 15:45:00,29.12,29.15,29.05,29.09,65100.0,23.8658,23.8904,23.8085,23.8413,65100.0
2009-05-01 15:50:00,29.12,29.26,29.09,29.23,155400.0,23.8658,23.9806,23.8413,23.956,155400.0
2009-05-01 15:55:00,29.23,29.52,29.21,29.49,297200.0,23.956,24.1937,23.9396,24.1691,297200.0
2009-05-04 09:30:00,29.47,29.66,29.45,29.57,31200.0,24.1527,24.3084,24.1363,24.2347,31200.0
2009-05-04 09:35:00,29.61,29.82,29.5,29.71,43200.0,24.2674,24.4395,24.1773,24.3494,43200.0
2009-05-04 09:40:00,29.7,29.93,29.7,29.89,27500.0,24.3412,24.5297,24.3412,24.4969,27500.0
2009-05-04 09:45:00,29.92,29.94,29.84,29.88,32800.0,24.5215,24.5379,24.4559,24.4887,32800.0
2009-05-04 09:50:00,29.9,29.92,29.76,29.89,48500.0,24.5051,24.5215,24.3904,24.4969,48500.0
2009-05-04 09:55:00,29.9,29.91,29.83,29.89,20900.0,24.5051,24.5133,24.4477,24.4969,20900.0
2009-05-04 10:00:00,29.88,29.99,29.86,29.94,60000.0,24.4887,24.5789,24.4723,24.5379,60000.0
2009-05-04 10:05:00,29.94,29.98,29.91,29.93,36100.0,24.5379,24.5707,24.5133,24.5297,36100.0
2009-05-04 10:10:00,29.93,29.95,29.92,29.95,40700.0,24.5297,24.5461,24.5215,24.5461,40700.0
2009-05-04 10:15:00,29.95,29.96,29.92,29.94,25500.0,24.5461,24.5543,24.5215,24.5379,25500.0
2009-05-04 10:20:00,29.95,29.97,29.86,29.88,33400.0,24.5461,24.5625,24.4723,24.4887,33400.0
2009-05-04 10:25:00,29.88,29.94,29.87,29.93,23600.0,24.4887,24.5379,24.4805,24.5297,23600.0
2009-05-04 10:30:00,29.94,29.95,29.89,29.93,18000.0,24.5379,24.5461,24.4969,24.5297,18000.0
2009-05-04 10:35:00,29.92,29.95,29.91,29.93,18100.0,24.5215,24.5461,24.5133,24.5297,18100.0
2009-05-04 10:40:00,29.92,29.93,29.84,29.88,32600.0,24.5215,24.5297,24.4559,24.4887,32600.0
2009-05-04 10:45:00,29.87,29.93,29.87,29.92,11500.0,24.4805,24.5297,24.4805,24.5215,11500.0
2009-05-04 10:50:00,29.93,29.94,29.87,29.87,20800.0,24.5297,24.5379,24.4805,24.4805,20800.0
2009-05-04 10:55:00,29.88,29.9,29.87,29.89,16700.0,24.4887,24.5051,24.4805,24.4969,16700.0
2009-05-04 11:00:00,29.89,29.94,29.89,29.91,31400.0,24.4969,24.5379,24.4969,24.5133,31400.0
2009-05-04 11:05:00,29.92,29.95,29.87,29.91,39700.0,24.5215,24.5461,24.4805,24.5133,39700.0
2009-05-04 11:10:00,29.91,29.95,29.91,29.92,36000.0,24.5133,24.5461,24.5133,24.5215,36000.0
2009-05-04 11:15:00,29.92,29.93,29.86,29.89,28600.0,24.5215,24.5297,24.4723,24.4969,28600.0
2009-05-04 11:20:00,29.88,29.91,29.82,29.84,35900.0,24.4887,24.5133,24.4395,24.4559,35900.0
2009-05-04 11:25:00,29.85,29.86,29.83,29.85,21800.0,24.4641,24.4723,24.4477,24.4641,21800.0
2009-05-04 11:30:00,29.85,29.92,29.83,29.9,15800.0,24.4641,24.5215,24.4477,24.5051,15800.0
2009-05-04 11:35:00,29.89,29.89,29.82,29.85,28700.0,24.4969,24.4969,24.4395,24.4641,28700.0
2009-05-04 11:40:00,29.85,29.86,29.73,29.77,20400.0,24.4641,24.4723,24.3658,24.3986,20400.0
2009-05-04 11:45:00,29.79,29.87,29.77,29.8,11600.0,24.415,24.4805,24.3986,24.4232,11600.0
2009-05-04 11:50:00,29.82,29.82,29.77,29.78,17300.0,24.4395,24.4395,24.3986,24.4068,17300.0
2009-05-04 11:55:00,29.78,29.79,29.76,29.79,14500.0,24.4068,24.415,24.3904,24.415,14500.0
2009-05-04 12:00:00,29.8,29.88,29.77,29.87,13000.0,24.4232,24.4887,24.3986,24.4805,13000.0
2009-05-04 12:05:00,29.88,29.89,29.77,29.78,28800.0,24.4887,24.4969,24.3986,24.4068,28800.0
2009-05-04 12:10:00,29.76,29.79,29.68,29.72,27700.0,24.3904,24.415,24.3248,24.3576,27700.0
2009-05-04 12:15:00,29.72,29.74,29.68,29.69,26900.0,24.3576,24.374,24.3248,24.333,26900.0
2009-05-04 12:20:00,29.69,29.7,29.58,29.58,30700.0,24.333,24.3412,24.2429,24.2429,30700.0
2009-05-04 12:25:00,29.61,29.65,29.55,29.56,22700.0,24.2674,24.3002,24.2183,24.2265,22700.0
2009-05-04 12:30:00,29.57,29.59,29.53,29.57,16400.0,24.2347,24.251,24.2019,24.2347,16400.0
2009-05-04 12:35:00,29.58,29.66,29.58,29.6,11200.0,24.2429,24.3084,24.2429,24.2592,11200.0
2009-05-04 12:40:00,29.59,29.68,29.57,29.65,14600.0,24.251,24.3248,24.2347,24.3002,14600.0
2009-05-04 12:45:00,29.65,29.66,29.63,29.64,6800.0,24.3002,24.3084,24.2838,24.292,6800.0
2009-05-04 12:50:00,29.65,29.65,29.53,29.58,12300.0,24.3002,24.3002,24.2019,24.2429,12300.0
2009-05-04 12:55:00,29.59,29.59,29.52,29.52,11500.0,24.251,24.251,24.1937,24.1937,11500.0
2009-05-04 13:00:00,29.53,29.56,29.49,29.55,9200.0,24.2019,24.2265,24.1691,24.2183,9200.0
2009-05-04 13:05:00,29.54,29.58,29.5,29.54,22500.0,24.2101,24.2429,24.1773,24.2101,22500.0
2009-05-04 13:10:00,29.54,29.57,29.51,29.53,16300.0,24.2101,24.2347,24.1855,24.2019,16300.0
2009-05-04 13:15:00,29.52,29.53,29.45,29.48,7300.0,24.1937,24.2019,24.1363,24.1609,7300.0
2009-05-04 13:20:00,29.48,29.61,29.48,29.58,9600.0,24.1609,24.2674,24.1609,24.2429,9600.0
2009-05-04 13:25:00,29.6,29.6,29.5,29.53,5300.0,24.2592,24.2592,24.1773,24.2019,5300.0
2009-05-04 13:30:00,29.54,29.66,29.53,29.63,12300.0,24.2101,24.3084,24.2019,24.2838,12300.0
2009-05-04 13:35:00,29.63,29.67,29.62,29.62,10900.0,24.2838,24.3166,24.2756,24.2756,10900.0
2009-05-04 13:40:00,29.64,29.65,29.55,29.59,16300.0,24.292,24.3002,24.2183,24.251,16300.0
2009-05-04 13:45:00,29.58,29.64,29.53,29.54,18700.0,24.2429,24.292,24.2019,24.2101,18700.0
2009-05-04 13:50:00,29.55,29.59,29.52,29.52,16700.0,24.2183,24.251,24.1937,24.1937,16700.0
2009-05-04 13:55:00,29.53,29.57,29.48,29.54,13500.0,24.2019,24.2347,24.1609,24.2101,13500.0
2009-05-04 14:00:00,29.55,29.6,29.49,29.57,25300.0,24.2183,24.2592,24.1691,24.2347,25300.0
2009-05-04 14:05:00,29.56,29.57,29.42,29.45,25900.0,24.2265,24.2347,24.1117,24.1363,25900.0
2009-05-04 14:10:00,29.45,29.51,29.44,29.51,12500.0,24.1363,24.1855,24.1281,24.1855,12500.0
2009-05-04 14:15:00,29.52,29.53,29.46,29.52,17600.0,24.1937,24.2019,24.1445,24.1937,17600.0
2009-05-04 14:20:00,29.52,29.54,29.45,29.48,18200.0,24.1937,24.2101,24.1363,24.1609,18200.0
2009-05-04 14:25:00,29.5,29.61,29.47,29.59,14700.0,24.1773,24.2674,24.1527,24.251,14700.0
2009-05-04 14:30:00,29.59,29.62,29.55,29.56,20300.0,24.251,24.2756,24.2183,24.2265,20300.0
2009-05-04 14:35:00,29.57,29.63,29.53,29.55,24300.0,24.2347,24.2838,24.2019,24.2183,24300.0
2009-05-04 14:40:00,29.56,29.62,29.51,29.62,17600.0,24.2265,24.2756,24.1855,24.2756,17600.0
2009-05-04 14:45:00,29.63,29.66,29.6,29.65,34000.0,24.2838,24.3084,24.2592,24.3002,34000.0
2009-05-04 14:50:00,29.63,29.66,29.6,29.6,43900.0,24.2838,24.3084,24.2592,24.2592,43900.0
2009-05-04 14:55:00,29.61,29.65,29.6,29.62,32700.0,24.2674,24.3002,24.2592,24.2756,32700.0
2009-05-04 15:00:00,29.62,29.73,29.62,29.73,39100.0,24.2756,24.3658,24.2756,24.3658,39100.0
2009-05-04 15:05:00,29.73,29.78,29.66,29.67,38900.0,24.3658,24.4068,24.3084,24.3166,38900.0
2009-05-04 15:10:00,29.7,29.75,29.67,29.73,48500.0,24.3412,24.3822,24.3166,24.3658,48500.0
2009-05-04 15:15:00,29.73,29.84,29.73,29.84,35500.0,24.3658,24.4559,24.3658,24.4559,35500.0
2009-05-04 15:20:00,29.84,29.86,29.71,29.71,34900.0,24.4559,24.4723,24.3494,24.3494,34900.0
2009-05-04 15:25:00,29.72,29.8,29.71,29.78,38800.0,24.3576,24.4232,24.3494,24.4068,38800.0
2009-05-04 15:30:00,29.77,29.84,29.77,29.79,62900.0,24.3986,24.4559,24.3986,24.415,62900.0
2009-05-04 15:35:00,29.78,29.87,29.78,29.84,80600.0,24.4068,24.4805,24.4068,24.4559,80600.0
2009-05-04 15:40:00,29.85,29.98,29.85,29.96,105300.0,24.4641,24.5707,24.4641,24.5543,105300.0
2009-05-04 15:45:00,29.97,30.0,29.93,29.99,141700.0,24.5625,24.5871,24.5297,24.5789,141700.0
2009-05-04 15:50:00,29.99,30.1,29.96,30.1,376800.0,24.5789,24.669,24.5543,24.669,376800.0
2009-05-04 15:55:00,30.1,30.39,30.04,30.36,418400.0,24.669,24.9067,24.6199,24.8821,418400.0
2009-05-05 09:30:00,30.04,30.36,29.9,30.26,66500.0,24.6199,24.8821,24.5051,24.8002,66500.0
2009-05-05 09:35:00,30.26,30.88,30.25,30.88,58600.0,24.8002,25.3083,24.792,25.3083,58600.0
2009-05-05 09:40:00,30.87,30.88,30.73,30.77,23500.0,25.3001,25.3083,25.1854,25.2181,23500.0
2009-05-05 09:45:00,30.76,30.76,30.45,30.64,35700.0,25.2099,25.2099,24.9559,25.1116,35700.0
2009-05-05 09:50:00,30.6,30.67,30.53,30.63,29000.0,25.0788,25.1362,25.0214,25.1034,29000.0
2009-05-05 09:55:00,30.66,30.82,30.66,30.81,83400.0,25.128,25.2591,25.128,25.2509,83400.0
2009-05-05 10:00:00,30.81,31.25,30.75,31.21,73400.0,25.2509,25.6115,25.2017,25.5787,73400.0
2009-05-05 10:05:00,31.22,31.38,31.21,31.34,67200.0,25.5869,25.7181,25.5787,25.6853,67200.0
2009-05-05 10:10:00,31.34,31.54,31.29,31.53,52000.0,25.6853,25.8492,25.6443,25.841,52000.0
2009-05-05 10:15:00,31.53,31.59,31.5,31.54,42100.0,25.841,25.8902,25.8164,25.8492,42100.0
2009-05-05 10:20:00,31.53,31.75,31.5,31.73,83200.0,25.841,26.0213,25.8164,26.0049,83200.0
2009-05-05 10:25:00,31.75,31.79,31.62,31.78,49200.0,26.0213,26.0541,25.9148,26.0459,49200.0
2009-05-05 10:30:00,31.77,31.78,31.69,31.7,110000.0,26.0377,26.0459,25.9721,25.9803,110000.0
2009-05-05 10:35:00,31.71,31.74,31.69,31.7,70300.0,25.9885,26.0131,25.9721,25.9803,70300.0
2009-05-05 10:40:00,31.71,31.72,31.46,31.55,76300.0,25.9885,25.9967,25.7836,25.8574,76300.0
2009-05-05 10:45:00,31.55,31.63,31.5,31.63,85600.0,25.8574,25.923,25.8164,25.923,85600.0
2009-05-05 10:50:00,31.62,31.68,31.6,31.65,55000.0,25.9148,25.9639,25.8984,25.9394,55000.0
2009-05-05 10:55:00,31.62,31.68,31.6,31.61,45100.0,25.9148,25.9639,25.8984,25.9066,45100.0
2009-05-05 11:00:00,31.6,31.79,31.6,31.71,48600.0,25.8984,26.0541,25.8984,25.9885,48600.0
2009-05-05 11:05:00,31.71,31.75,31.7,31.7,48700.0,25.9885,26.0213,25.9803,25.9803,48700.0
2009-05-05 11:10:00,31.72,31.75,31.69,31.71,40900.0,25.9967,26.0213,25.9721,25.9885,40900.0
2009-05-05 11:15:00,31.71,31.72,31.59,31.62,54500.0,25.9885,25.9967,25.8902,25.9148,54500.0
2009-05-05 11:20:00,31.62,31.67,31.57,31.62,19800.0,25.9148,25.9558,25.8738,25.9148,19800.0
2009-05-05 11:25:00,31.61,31.66,31.61,31.64,26200.0,25.9066,25.9476,25.9066,25.9312,26200.0
2009-05-05 11:30:00,31.63,31.73,31.6,31.62,115900.0,25.923,26.0049,25.8984,25.9148,115900.0
2009-05-05 11:35:00,31.62,31.74,31.62,31.66,24000.0,25.9148,26.0131,25.9148,25.9476,24000.0
2009-05-05 11:40:00,31.65,31.67,31.6,31.66,39600.0,25.9394,25.9558,25.8984,25.9476,39600.0
2009-05-05 11:45:00,31.66,31.72,31.65,31.68,31600.0,25.9476,25.9967,25.9394,25.9639,31600.0
2009-05-05 11:50:00,31.67,31.73,31.67,31.68,18600.0,25.9558,26.0049,25.9558,25.9639,18600.0
2009-05-05 11:55:00,31.7,31.74,31.66,31.69,57900.0,25.9803,26.0131,25.9476,25.9721,57900.0
2009-05-05 12:00:00,31.69,31.69,31.63,31.65,16200.0,25.9721,25.9721,25.923,25.9394,16200.0
2009-05-05 12:05:00,31.65,31.7,31.65,31.66,14200.0,25.9394,25.9803,25.9394,25.9476,14200.0
2009-05-05 12:10:00,31.69,31.71,31.57,31.6,18800.0,25.9721,25.9885,25.8738,25.8984,18800.0
2009-05-05 12:15:00,31.6,31.69,31.57,31.6,17500.0,25.8984,25.9721,25.8738,25.8984,17500.0
2009-05-05 12:20:00,31.61,31.66,31.54,31.54,25900.0,25.9066,25.9476,25.8492,25.8492,25900.0
2009-05-05 12:25:00,31.53,31.63,31.53,31.6,23200.0,25.841,25.923,25.841,25.8984,23200.0
2009-05-05 12:30:00,31.61,31.62,31.54,31.57,42500.0,25.9066,25.9148,25.8492,25.8738,42500.0
2009-05-05 12:35:00,31.58,31.6,31.43,31.49,19300.0,25.882,25.8984,25.7591,25.8082,19300.0
2009-05-05 12:40:00,31.5,31.55,31.45,31.47,48000.0,25.8164,25.8574,25.7754,25.7918,48000.0
2009-05-05 12:45:00,31.49,31.55,31.47,31.55,16200.0,25.8082,25.8574,25.7918,25.8574,16200.0
2009-05-05 12:50:00,31.55,31.57,31.48,31.54,11200.0,25.8574,25.8738,25.8,25.8492,11200.0
2009-05-05 12:55:00,31.55,31.58,31.43,31.51,86500.0,25.8574,25.882,25.7591,25.8246,86500.0
2009-05-05 13:00:00,31.51,31.54,31.51,31.53,22800.0,25.8246,25.8492,25.8246,25.841,22800.0
2009-05-05 13:05:00,31.53,31.54,31.51,31.51,28300.0,25.841,25.8492,25.8246,25.8246,28300.0
2009-05-05 13:10:00,31.5,31.52,31.48,31.48,44500.0,25.8164,25.8328,25.8,25.8,44500.0
2009-05-05 13:15:00,31.48,31.5,31.46,31.5,25500.0,25.8,25.8164,25.7836,25.8164,25500.0
2009-05-05 13:20:00,31.51,31.51,31.4,31.43,17900.0,25.8246,25.8246,25.7345,25.7591,17900.0
2009-05-05 13:25:00,31.43,31.48,31.4,31.41,16300.0,25.7591,25.8,25.7345,25.7427,16300.0
2009-05-05 13:30:00,31.4,31.43,31.32,31.34,15300.0,25.7345,25.7591,25.6689,25.6853,15300.0
2009-05-05 13:35:00,31.34,31.43,31.34,31.41,14900.0,25.6853,25.7591,25.6853,25.7427,14900.0
2009-05-05 13:40:00,31.41,31.43,31.34,31.34,21900.0,25.7427,25.7591,25.6853,25.6853,21900.0
2009-05-05 13:45:00,31.32,31.35,31.25,31.35,21800.0,25.6689,25.6935,25.6115,25.6935,21800.0
2009-05-05 13:50:00,31.36,31.43,31.36,31.41,19200.0,25.7017,25.7591,25.7017,25.7427,19200.0
2009-05-05 13:55:00,31.41,31.42,31.39,31.4,9900.0,25.7427,25.7509,25.7263,25.7345,9900.0
2009-05-05 14:00:00,31.41,31.44,31.37,31.4,18800.0,25.7427,25.7672,25.7099,25.7345,18800.0
2009-05-05 14:05:00,31.4,31.42,31.38,31.42,32800.0,25.7345,25.7509,25.7181,25.7509,32800.0
2009-05-05 14:10:00,31.42,31.5,31.41,31.46,29200.0,25.7509,25.8164,25.7427,25.7836,29200.0
2009-05-05 14:15:00,31.45,31.47,31.41,31.41,9100.0,25.7754,25.7918,25.7427,25.7427,9100.0
2009-05-05 14:20:00,31.41,31.44,31.24,31.24,24200.0,25.7427,25.7672,25.6033,25.6033,24200.0
2009-05-05 14:25:00,31.24,31.28,31.22,31.27,19000.0,25.6033,25.6361,25.5869,25.6279,19000.0
2009-05-05 14:30:00,31.26,31.35,31.24,31.34,19700.0,25.6197,25.6935,25.6033,25.6853,19700.0
2009-05-05 14:35:00,31.34,31.43,31.33,31.4,11400.0,25.6853,25.7591,25.6771,25.7345,11400.0
2009-05-05 14:40:00,31.41,31.44,31.39,31.44,13400.0,25.7427,25.7672,25.7263,25.7672,13400.0
2009-05-05 14:45:00,31.45,31.5,31.41,31.5,17600.0,25.7754,25.8164,25.7427,25.8164,17600.0
2009-05-05 14:50:00,31.5,31.5,31.48,31.5,18200.0,25.8164,25.8164,25.8,25.8164,18200.0
2009-05-05 14:55:00,31.5,31.5,31.44,31.44,26300.0,25.8164,25.8164,25.7672,25.7672,26300.0
2009-05-05 15:00:00,31.44,31.5,31.4,31.5,27200.0,25.7672,25.8164,25.7345,25.8164,27200.0
2009-05-05 15:05:00,31.5,31.51,31.44,31.44,68900.0,25.8164,25.8246,25.7672,25.7672,68900.0
2009-05-05 15:10:00,31.45,31.48,31.35,31.47,23900.0,25.7754,25.8,25.6935,25.7918,23900.0
2009-05-05 15:15:00,31.48,31.49,31.42,31.47,33100.0,25.8,25.8082,25.7509,25.7918,33100.0
2009-05-05 15:20:00,31.47,31.49,31.41,31.43,21000.0,25.7918,25.8082,25.7427,25.7591,21000.0
2009-05-05 15:25:00,31.42,31.47,31.4,31.4,63500.0,25.7509,25.7918,25.7345,25.7345,63500.0
2009-05-05 15:30:00,31.41,31.48,31.4,31.43,93000.0,25.7427,25.8,25.7345,25.7591,93000.0
2009-05-05 15:35:00,31.43,31.47,31.31,31.36,118600.0,25.7591,25.7918,25.6607,25.7017,118600.0
2009-05-05 15:40:00,31.36,31.46,31.35,31.39,126700.0,25.7017,25.7836,25.6935,25.7263,126700.0
2009-05-05 15:45:00,31.38,31.45,31.33,31.4,105700.0,25.7181,25.7754,25.6771,25.7345,105700.0
2009-05-05 15:50:00,31.4,31.44,31.34,31.4,104400.0,25.7345,25.7672,25.6853,25.7345,104400.0
2009-05-05 15:55:00,31.4,31.4,31.18,31.2,340200.0,25.7345,25.7345,25.5542,25.5706,340200.0
2009-05-06 09:30:00,31.47,31.57,31.15,31.17,53100.0,25.7918,25.8738,25.5296,25.546,53100.0
2009-05-06 09:35:00,31.17,31.49,31.17,31.47,38200.0,25.546,25.8082,25.546,25.7918,38200.0
2009-05-06 09:40:00,31.46,31.5,31.31,31.4,147300.0,25.7836,25.8164,25.6607,25.7345,147300.0
2009-05-06 09:45:00,31.43,31.48,31.29,31.4,60400.0,25.7591,25.8,25.6443,25.7345,60400.0
2009-05-06 09:50:00,31.38,31.46,31.35,31.37,44300.0,25.7181,25.7836,25.6935,25.7099,44300.0
2009-05-06 09:55:00,31.4,31.5,31.32,31.36,64300.0,25.7345,25.8164,25.6689,25.7017,64300.0
2009-05-06 10:00:00,31.35,31.36,31.02,31.08,63600.0,25.6935,25.7017,25.423,25.4722,63600.0
2009-05-06 10:05:00,31.07,31.28,31.04,31.27,79700.0,25.464,25.6361,25.4394,25.6279,79700.0
2009-05-06 10:10:00,31.28,31.49,31.27,31.38,66500.0,25.6361,25.8082,25.6279,25.7181,66500.0
2009-05-06 10:15:00,31.37,31.44,31.34,31.4,33900.0,25.7099,25.7672,25.6853,25.7345,33900.0
2009-05-06 10:20:00,31.43,31.44,31.28,31.3,39700.0,25.7591,25.7672,25.6361,25.6525,39700.0
2009-05-06 10:25:00,31.28,31.39,31.23,31.23,28000.0,25.6361,25.7263,25.5951,25.5951,28000.0
2009-05-06 10:30:00,31.25,31.45,31.23,31.45,35100.0,25.6115,25.7754,25.5951,25.7754,35100.0
2009-05-06 10:35:00,31.45,31.5,31.38,31.44,27100.0,25.7754,25.8164,25.7181,25.7672,27100.0
2009-05-06 10:40:00,31.43,31.46,31.34,31.35,19400.0,25.7591,25.7836,25.6853,25.6935,19400.0
2009-05-06 10:45:00,31.34,31.39,31.25,31.27,24900.0,25.6853,25.7263,25.6115,25.6279,24900.0
2009-05-06 10:50:00,31.25,31.33,31.15,31.15,31200.0,25.6115,25.6771,25.5296,25.5296,31200.0
2009-05-06 10:55:00,31.16,31.37,31.1,31.3,51200.0,25.5378,25.7099,25.4886,25.6525,51200.0
2009-05-06 11:00:00,31.29,31.3,31.26,31.29,12100.0,25.6443,25.6525,25.6197,25.6443,12100.0
2009-05-06 11:05:00,31.27,31.28,31.16,31.24,44600.0,25.6279,25.6361,25.5378,25.6033,44600.0
2009-05-06 11:10:00,31.25,31.3,31.14,31.15,30300.0,25.6115,25.6525,25.5214,25.5296,30300.0
2009-05-06 11:15:00,31.16,31.16,31.0,31.04,34500.0,25.5378,25.5378,25.4066,25.4394,34500.0
2009-05-06 11:20:00,31.04,31.08,30.97,31.06,22500.0,25.4394,25.4722,25.3821,25.4558,22500.0
2009-05-06 11:25:00,31.07,31.09,31.02,31.08,20800.0,25.464,25.4804,25.423,25.4722,20800.0
2009-05-06 11:30:00,31.08,31.14,31.06,31.11,12800.0,25.4722,25.5214,25.4558,25.4968,12800.0
2009-05-06 11:35:00,31.14,31.2,31.13,31.2,20300.0,25.5214,25.5706,25.5132,25.5706,20300.0
2009-05-06 11:40:00,31.2,31.24,31.2,31.23,29600.0,25.5706,25.6033,25.5706,25.5951,29600.0
2009-05-06 11:45:00,31.24,31.25,31.15,31.15,14600.0,25.6033,25.6115,25.5296,25.5296,14600.0
2009-05-06 11:50:00,31.14,31.18,31.06,31.06,16100.0,25.5214,25.5542,25.4558,25.4558,16100.0
2009-05-06 11:55:00,31.06,31.22,31.06,31.2,16800.0,25.4558,25.5869,25.4558,25.5706,16800.0
2009-05-06 12:00:00,31.2,31.26,31.17,31.17,18200.0,25.5706,25.6197,25.546,25.546,18200.0
2009-05-06 12:05:00,31.18,31.2,31.14,31.16,8700.0,25.5542,25.5706,25.5214,25.5378,8700.0
2009-05-06 12:10:00,31.18,31.22,31.16,31.18,26100.0,25.5542,25.5869,25.5378,25.5542,26100.0
2009-05-06 12:15:00,31.18,31.18,31.03,31.05,41900.0,25.5542,25.5542,25.4312,25.4476,41900.0
2009-05-06 12:20:00,31.05,31.12,31.03,31.05,26300.0,25.4476,25.505,25.4312,25.4476,26300.0
2009-05-06 12:25:00,31.06,31.1,31.02,31.09,19200.0,25.4558,25.4886,25.423,25.4804,19200.0
2009-05-06 12:30:00,31.09,31.1,30.97,31.0,23900.0,25.4804,25.4886,25.3821,25.4066,23900.0
2009-05-06 12:35:00,31.0,31.03,30.89,30.89,13000.0,25.4066,25.4312,25.3165,25.3165,13000.0
2009-05-06 12:40:00,30.91,30.96,30.9,30.91,9800.0,25.3329,25.3739,25.3247,25.3329,9800.0
2009-05-06 12:45:00,30.92,30.97,30.91,30.97,8500.0,25.3411,25.3821,25.3329,25.3821,8500.0
2009-05-06 12:50:00,30.98,31.01,30.97,30.98,7500.0,25.3902,25.4148,25.3821,25.3902,7500.0
2009-05-06 12:55:00,30.99,31.04,30.86,30.91,18200.0,25.3984,25.4394,25.2919,25.3329,18200.0
2009-05-06 13:00:00,30.9,30.93,30.83,30.85,10500.0,25.3247,25.3493,25.2673,25.2837,10500.0
2009-05-06 13:05:00,30.87,30.93,30.81,30.82,26400.0,25.3001,25.3493,25.2509,25.2591,26400.0
2009-05-06 13:10:00,30.81,30.83,30.77,30.83,25100.0,25.2509,25.2673,25.2181,25.2673,25100.0
2009-05-06 13:15:00,30.83,30.84,30.77,30.84,18700.0,25.2673,25.2755,25.2181,25.2755,18700.0
2009-05-06 13:20:00,30.83,30.94,30.8,30.82,27100.0,25.2673,25.3575,25.2427,25.2591,27100.0
2009-05-06 13:25:00,30.83,30.91,30.83,30.89,23000.0,25.2673,25.3329,25.2673,25.3165,23000.0
2009-05-06 13:30:00,30.89,30.95,30.78,30.94,21200.0,25.3165,25.3657,25.2263,25.3575,21200.0
2009-05-06 13:35:00,30.95,30.98,30.88,30.91,18700.0,25.3657,25.3902,25.3083,25.3329,18700.0
2009-05-06 13:40:00,30.93,31.0,30.9,31.0,32600.0,25.3493,25.4066,25.3247,25.4066,32600.0
2009-05-06 13:45:00,31.0,31.09,30.99,31.04,32900.0,25.4066,25.4804,25.3984,25.4394,32900.0
2009-05-06 13:50:00,31.05,31.2,31.04,31.2,109200.0,25.4476,25.5706,25.4394,25.5706,109200.0
2009-05-06 13:55:00,31.19,31.22,31.12,31.18,32800.0,25.5624,25.5869,25.505,25.5542,32800.0
2009-05-06 14:00:00,31.19,31.28,31.17,31.17,33200.0,25.5624,25.6361,25.546,25.546,33200.0
2009-05-06 14:05:00,31.15,31.25,31.13,31.25,138900.0,25.5296,25.6115,25.5132,25.6115,138900.0
2009-05-06 14:10:00,31.25,31.33,31.25,31.3,39600.0,25.6115,25.6771,25.6115,25.6525,39600.0
2009-05-06 14:15:00,31.31,31.36,31.25,31.3,39600.0,25.6607,25.7017,25.6115,25.6525,39600.0
2009-05-06 14:20:00,31.32,31.46,31.31,31.4,99200.0,25.6689,25.7836,25.6607,25.7345,99200.0
2009-05-06 14:25:00,31.4,31.46,31.35,31.41,147400.0,25.7345,25.7836,25.6935,25.7427,147400.0
2009-05-06 14:30:00,31.4,31.44,31.33,31.38,142800.0,25.7345,25.7672,25.6771,25.7181,142800.0
2009-05-06 14:35:00,31.4,31.4,31.28,31.31,46600.0,25.7345,25.7345,25.6361,25.6607,46600.0
2009-05-06 14:40:00,31.32,31.33,31.14,31.25,67900.0,25.6689,25.6771,25.5214,25.6115,67900.0
2009-05-06 14:45:00,31.26,31.32,31.2,31.28,40700.0,25.6197,25.6689,25.5706,25.6361,40700.0
2009-05-06 14:50:00,31.28,31.33,31.21,31.23,42700.0,25.6361,25.6771,25.5787,25.5951,42700.0
2009-05-06 14:55:00,31.24,31.3,31.08,31.09,77500.0,25.6033,25.6525,25.4722,25.4804,77500.0
2009-05-06 15:00:00,31.1,31.19,31.03,31.11,88100.0,25.4886,25.5624,25.4312,25.4968,88100.0
2009-05-06 15:05:00,31.12,31.18,31.06,31.18,138600.0,25.505,25.5542,25.4558,25.5542,138600.0
2009-05-06 15:10:00,31.17,31.2,31.12,31.17,68600.0,25.546,25.5706,25.505,25.546,68600.0
2009-05-06 15:15:00,31.18,31.19,31.08,31.11,95300.0,25.5542,25.5624,25.4722,25.4968,95300.0
2009-05-06 15:20:00,31.11,31.13,30.94,30.98,158500.0,25.4968,25.5132,25.3575,25.3902,158500.0
2009-05-06 15:25:00,30.97,31.08,30.91,31.06,124600.0,25.3821,25.4722,25.3329,25.4558,124600.0
2009-05-06 15:30:00,31.06,31.21,31.01,31.16,97000.0,25.4558,25.5787,25.4148,25.5378,97000.0
2009-05-06 15:35:00,31.15,31.23,30.99,31.04,110200.0,25.5296,25.5951,25.3984,25.4394,110200.0
2009-05-06 15:40:00,31.03,31.16,31.03,31.07,216000.0,25.4312,25.5378,25.4312,25.464,216000.0
2009-05-06 15:45:00,31.07,31.15,31.0,31.14,200200.0,25.464,25.5296,25.4066,25.5214,200200.0
2009-05-06 15:50:00,31.15,31.22,31.0,31.01,274300.0,25.5296,25.5869,25.4066,25.4148,274300.0
2009-05-06 15:55:00,31.0,31.19,30.98,31.07,453000.0,25.4066,25.5624,25.3902,25.464,453000.0
2009-05-07 09:30:00,31.78,31.78,30.97,31.09,40600.0,26.0459,26.0459,25.3821,25.4804,40600.0
2009-05-07 09:35:00,31.09,31.29,30.98,31.23,35400.0,25.4804,25.6443,25.3902,25.5951,35400.0
2009-05-07 09:40:00,31.25,31.31,30.98,31.06,56500.0,25.6115,25.6607,25.3902,25.4558,56500.0
2009-05-07 09:45:00,31.09,31.09,30.79,30.8,64100.0,25.4804,25.4804,25.2345,25.2427,64100.0
2009-05-07 09:50:00,30.82,30.93,30.73,30.84,51500.0,25.2591,25.3493,25.1854,25.2755,51500.0
2009-05-07 09:55:00,30.83,31.05,30.81,30.93,48800.0,25.2673,25.4476,25.2509,25.3493,48800.0
2009-05-07 10:00:00,30.93,31.04,30.78,30.78,61900.0,25.3493,25.4394,25.2263,25.2263,61900.0
2009-05-07 10:05:00,30.79,30.82,30.67,30.82,86800.0,25.2345,25.2591,25.1362,25.2591,86800.0
2009-05-07 10:10:00,30.82,30.96,30.76,30.85,59000.0,25.2591,25.3739,25.2099,25.2837,59000.0
2009-05-07 10:15:00,30.85,31.05,30.73,30.95,54000.0,25.2837,25.4476,25.1854,25.3657,54000.0
2009-05-07 10:20:00,30.96,30.97,30.71,30.71,95600.0,25.3739,25.3821,25.169,25.169,95600.0
2009-05-07 10:25:00,30.7,30.7,30.52,30.62,51900.0,25.1608,25.1608,25.0132,25.0952,51900.0
2009-05-07 10:30:00,30.61,30.78,30.54,30.7,53000.0,25.087,25.2263,25.0296,25.1608,53000.0
2009-05-07 10:35:00,30.72,30.87,30.63,30.85,46800.0,25.1772,25.3001,25.1034,25.2837,46800.0
2009-05-07 10:40:00,30.84,30.86,30.68,30.68,22400.0,25.2755,25.2919,25.1444,25.1444,22400.0
2009-05-07 10:45:00,30.68,30.75,30.66,30.72,33400.0,25.1444,25.2017,25.128,25.1772,33400.0
2009-05-07 10:50:00,30.71,30.72,30.67,30.69,49100.0,25.169,25.1772,25.1362,25.1526,49100.0
2009-05-07 10:55:00,30.69,30.71,30.66,30.68,36900.0,25.1526,25.169,25.128,25.1444,36900.0
2009-05-07 11:00:00,30.67,30.71,30.52,30.54,33200.0,25.1362,25.169,25.0132,25.0296,33200.0
2009-05-07 11:05:00,30.52,30.59,30.52,30.54,27100.0,25.0132,25.0706,25.0132,25.0296,27100.0
2009-05-07 11:10:00,30.53,30.61,30.29,30.29,61900.0,25.0214,25.087,24.8247,24.8247,61900.0
2009-05-07 11:15:00,30.3,30.57,30.3,30.43,59800.0,24.8329,25.0542,24.8329,24.9395,59800.0
2009-05-07 11:20:00,30.42,30.48,30.4,30.42,41900.0,24.9313,24.9805,24.9149,24.9313,41900.0
2009-05-07 11:25:00,30.43,30.54,30.43,30.53,31300.0,24.9395,25.0296,24.9395,25.0214,31300.0
2009-05-07 11:30:00,30.52,30.53,30.41,30.44,28000.0,25.0132,25.0214,24.9231,24.9477,28000.0
2009-05-07 11:35:00,30.44,30.49,30.38,30.4,37400.0,24.9477,24.9887,24.8985,24.9149,37400.0
2009-05-07 11:40:00,30.4,30.49,30.4,30.43,21400.0,24.9149,24.9887,24.9149,24.9395,21400.0
2009-05-07 11:45:00,30.43,30.43,30.25,30.26,42600.0,24.9395,24.9395,24.792,24.8002,42600.0
2009-05-07 11:50:00,30.25,30.35,30.23,30.32,60600.0,24.792,24.8739,24.7756,24.8493,60600.0
2009-05-07 11:55:00,30.32,30.33,30.24,30.25,26600.0,24.8493,24.8575,24.7838,24.792,26600.0
2009-05-07 12:00:00,30.26,30.3,30.18,30.2,29600.0,24.8002,24.8329,24.7346,24.751,29600.0
2009-05-07 12:05:00,30.19,30.19,30.13,30.14,19300.0,24.7428,24.7428,24.6936,24.7018,19300.0
2009-05-07 12:10:00,30.15,30.19,30.08,30.14,38600.0,24.71,24.7428,24.6526,24.7018,38600.0
2009-05-07 12:15:00,30.13,30.14,30.08,30.14,20500.0,24.6936,24.7018,24.6526,24.7018,20500.0
2009-05-07 12:20:00,30.12,30.25,30.11,30.2,27900.0,24.6854,24.792,24.6772,24.751,27900.0
2009-05-07 12:25:00,30.19,30.2,30.11,30.15,33000.0,24.7428,24.751,24.6772,24.71,33000.0
2009-05-07 12:30:00,30.13,30.21,30.13,30.19,19600.0,24.6936,24.7592,24.6936,24.7428,19600.0
2009-05-07 12:35:00,30.19,30.22,30.16,30.19,18900.0,24.7428,24.7674,24.7182,24.7428,18900.0
2009-05-07 12:40:00,30.18,30.36,30.18,30.3,30500.0,24.7346,24.8821,24.7346,24.8329,30500.0
2009-05-07 12:45:00,30.29,30.3,30.23,30.25,30100.0,24.8247,24.8329,24.7756,24.792,30100.0
2009-05-07 12:50:00,30.25,30.27,30.16,30.17,26200.0,24.792,24.8084,24.7182,24.7264,26200.0
2009-05-07 12:55:00,30.16,30.2,30.16,30.19,18400.0,24.7182,24.751,24.7182,24.7428,18400.0
2009-05-07 13:00:00,30.19,30.2,30.08,30.09,52700.0,24.7428,24.751,24.6526,24.6608,52700.0
2009-05-07 13:05:00,30.1,30.15,30.08,30.12,52500.0,24.669,24.71,24.6526,24.6854,52500.0
2009-05-07 13:10:00,30.12,30.16,29.97,30.0,46000.0,24.6854,24.7182,24.5625,24.5871,46000.0
2009-05-07 13:15:00,29.99,30.0,29.92,29.99,33800.0,24.5789,24.5871,24.5215,24.5789,33800.0
2009-05-07 13:20:00,29.99,30.07,29.93,29.95,40600.0,24.5789,24.6444,24.5297,24.5461,40600.0
2009-05-07 13:25:00,29.93,29.97,29.88,29.91,30600.0,24.5297,24.5625,24.4887,24.5133,30600.0
2009-05-07 13:30:00,29.91,29.94,29.77,29.86,34300.0,24.5133,24.5379,24.3986,24.4723,34300.0
2009-05-07 13:35:00,29.85,29.88,29.76,29.77,34100.0,24.4641,24.4887,24.3904,24.3986,34100.0
2009-05-07 13:40:00,29.77,29.77,29.69,29.73,31700.0,24.3986,24.3986,24.333,24.3658,31700.0
2009-05-07 13:45:00,29.73,29.77,29.72,29.76,21200.0,24.3658,24.3986,24.3576,24.3904,21200.0
2009-05-07 13:50:00,29.75,29.8,29.7,29.78,30100.0,24.3822,24.4232,24.3412,24.4068,30100.0
2009-05-07 13:55:00,29.77,29.82,29.71,29.79,87800.0,24.3986,24.4395,24.3494,24.415,87800.0
2009-05-07 14:00:00,29.78,29.8,29.65,29.71,70300.0,24.4068,24.4232,24.3002,24.3494,70300.0
2009-05-07 14:05:00,29.71,29.76,29.68,29.71,61100.0,24.3494,24.3904,24.3248,24.3494,61100.0
2009-05-07 14:10:00,29.71,29.71,29.58,29.62,52000.0,24.3494,24.3494,24.2429,24.2756,52000.0
2009-05-07 14:15:00,29.61,29.78,29.6,29.72,56200.0,24.2674,24.4068,24.2592,24.3576,56200.0
2009-05-07 14:20:00,29.7,29.73,29.68,29.73,49900.0,24.3412,24.3658,24.3248,24.3658,49900.0
2009-05-07 14:25:00,29.73,29.88,29.73,29.86,27000.0,24.3658,24.4887,24.3658,24.4723,27000.0
2009-05-07 14:30:00,29.86,29.86,29.68,29.7,41300.0,24.4723,24.4723,24.3248,24.3412,41300.0
2009-05-07 14:35:00,29.69,29.76,29.61,29.65,40300.0,24.333,24.3904,24.2674,24.3002,40300.0
2009-05-07 14:40:00,29.64,29.64,29.55,29.56,39800.0,24.292,24.292,24.2183,24.2265,39800.0
2009-05-07 14:45:00,29.57,29.66,29.56,29.65,38100.0,24.2347,24.3084,24.2265,24.3002,38100.0
2009-05-07 14:50:00,29.65,29.72,29.55,29.55,54500.0,24.3002,24.3576,24.2183,24.2183,54500.0
2009-05-07 14:55:00,29.55,29.61,29.53,29.56,54400.0,24.2183,24.2674,24.2019,24.2265,54400.0
2009-05-07 15:00:00,29.56,29.73,29.52,29.6,57800.0,24.2265,24.3658,24.1937,24.2592,57800.0
2009-05-07 15:05:00,29.59,29.62,29.48,29.59,55400.0,24.251,24.2756,24.1609,24.251,55400.0
2009-05-07 15:10:00,29.6,29.61,29.53,29.55,49400.0,24.2592,24.2674,24.2019,24.2183,49400.0
2009-05-07 15:15:00,29.56,29.65,29.54,29.65,54900.0,24.2265,24.3002,24.2101,24.3002,54900.0
2009-05-07 15:20:00,29.65,29.78,29.59,29.7,54400.0,24.3002,24.4068,24.251,24.3412,54400.0
2009-05-07 15:25:00,29.7,29.8,29.62,29.7,63500.0,24.3412,24.4232,24.2756,24.3412,63500.0
2009-05-07 15:30:00,29.69,29.73,29.47,29.51,81000.0,24.333,24.3658,24.1527,24.1855,81000.0
2009-05-07 15:35:00,29.52,29.63,29.48,29.57,84100.0,24.1937,24.2838,24.1609,24.2347,84100.0
2009-05-07 15:40:00,29.56,29.7,29.52,29.63,104400.0,24.2265,24.3412,24.1937,24.2838,104400.0
2009-05-07 15:45:00,29.63,29.69,29.54,29.59,178500.0,24.2838,24.333,24.2101,24.251,178500.0
2009-05-07 15:50:00,29.59,29.61,29.45,29.58,222900.0,24.251,24.2674,24.1363,24.2429,222900.0
2009-05-07 15:55:00,29.58,29.68,29.5,29.67,300400.0,24.2429,24.3248,24.1773,24.3166,300400.0
2009-05-08 09:30:00,30.45,30.49,30.16,30.49,45300.0,24.9559,24.9887,24.7182,24.9887,45300.0
2009-05-08 09:35:00,30.49,30.59,30.13,30.59,28800.0,24.9887,25.0706,24.6936,25.0706,28800.0
2009-05-08 09:40:00,30.65,30.88,30.53,30.75,35800.0,25.1198,25.3083,25.0214,25.2017,35800.0
2009-05-08 09:45:00,30.75,30.8,30.64,30.68,49200.0,25.2017,25.2427,25.1116,25.1444,49200.0
2009-05-08 09:50:00,30.67,30.74,30.46,30.51,47100.0,25.1362,25.1936,24.9641,25.0051,47100.0
2009-05-08 09:55:00,30.51,30.71,30.47,30.65,32100.0,25.0051,25.169,24.9723,25.1198,32100.0
2009-05-08 10:00:00,30.65,30.71,30.49,30.69,43100.0,25.1198,25.169,24.9887,25.1526,43100.0
2009-05-08 10:05:00,30.69,30.7,30.38,30.57,29500.0,25.1526,25.1608,24.8985,25.0542,29500.0
2009-05-08 10:10:00,30.56,30.57,30.4,30.46,27800.0,25.046,25.0542,24.9149,24.9641,27800.0
2009-05-08 10:15:00,30.45,30.45,30.09,30.23,41500.0,24.9559,24.9559,24.6608,24.7756,41500.0
2009-05-08 10:20:00,30.25,30.27,30.1,30.13,23500.0,24.792,24.8084,24.669,24.6936,23500.0
2009-05-08 10:25:00,30.13,30.13,29.93,30.0,48500.0,24.6936,24.6936,24.5297,24.5871,48500.0
2009-05-08 10:30:00,30.0,30.06,29.89,30.06,45300.0,24.5871,24.6362,24.4969,24.6362,45300.0
2009-05-08 10:35:00,30.06,30.11,29.94,30.11,28700.0,24.6362,24.6772,24.5379,24.6772,28700.0
2009-05-08 10:40:00,30.11,30.12,30.02,30.08,21100.0,24.6772,24.6854,24.6035,24.6526,21100.0
2009-05-08 10:45:00,30.07,30.2,30.02,30.07,37800.0,24.6444,24.751,24.6035,24.6444,37800.0
2009-05-08 10:50:00,30.07,30.09,29.91,30.01,35100.0,24.6444,24.6608,24.5133,24.5953,35100.0
2009-05-08 10:55:00,30.01,30.08,29.9,29.92,43700.0,24.5953,24.6526,24.5051,24.5215,43700.0
2009-05-08 11:00:00,29.93,30.27,29.93,30.19,14300.0,24.5297,24.8084,24.5297,24.7428,14300.0
2009-05-08 11:05:00,30.19,30.26,30.18,30.23,14100.0,24.7428,24.8002,24.7346,24.7756,14100.0
2009-05-08 11:10:00,30.22,30.25,30.13,30.16,9500.0,24.7674,24.792,24.6936,24.7182,9500.0
2009-05-08 11:15:00,30.16,30.39,30.14,30.35,29900.0,24.7182,24.9067,24.7018,24.8739,29900.0
2009-05-08 11:20:00,30.35,30.35,30.28,30.33,17000.0,24.8739,24.8739,24.8165,24.8575,17000.0
2009-05-08 11:25:00,30.33,30.42,30.29,30.37,20700.0,24.8575,24.9313,24.8247,24.8903,20700.0
2009-05-08 11:30:00,30.36,30.42,30.33,30.35,15100.0,24.8821,24.9313,24.8575,24.8739,15100.0
2009-05-08 11:35:00,30.34,30.4,30.28,30.32,19300.0,24.8657,24.9149,24.8165,24.8493,19300.0
2009-05-08 11:40:00,30.33,30.42,30.31,30.37,11100.0,24.8575,24.9313,24.8411,24.8903,11100.0
2009-05-08 11:45:00,30.38,30.4,30.3,30.32,13800.0,24.8985,24.9149,24.8329,24.8493,13800.0
2009-05-08 11:50:00,30.32,30.4,30.32,30.32,10600.0,24.8493,24.9149,24.8493,24.8493,10600.0
2009-05-08 11:55:00,30.31,30.39,30.3,30.31,20500.0,24.8411,24.9067,24.8329,24.8411,20500.0
2009-05-08 12:00:00,30.3,30.44,30.19,30.39,124800.0,24.8329,24.9477,24.7428,24.9067,124800.0
2009-05-08 12:05:00,30.4,30.42,30.37,30.39,50400.0,24.9149,24.9313,24.8903,24.9067,50400.0
2009-05-08 12:10:00,30.39,30.41,30.37,30.38,17500.0,24.9067,24.9231,24.8903,24.8985,17500.0
2009-05-08 12:15:00,30.38,30.41,30.33,30.39,27100.0,24.8985,24.9231,24.8575,24.9067,27100.0
2009-05-08 12:20:00,30.39,30.4,30.26,30.29,22000.0,24.9067,24.9149,24.8002,24.8247,22000.0
2009-05-08 12:25:00,30.3,30.32,30.3,30.3,11500.0,24.8329,24.8493,24.8329,24.8329,11500.0
2009-05-08 12:30:00,30.3,30.35,30.3,30.32,19600.0,24.8329,24.8739,24.8329,24.8493,19600.0
2009-05-08 12:35:00,30.32,30.38,30.31,30.38,18400.0,24.8493,24.8985,24.8411,24.8985,18400.0
2009-05-08 12:40:00,30.38,30.41,30.35,30.39,18700.0,24.8985,24.9231,24.8739,24.9067,18700.0
2009-05-08 12:45:00,30.4,30.4,30.3,30.3,25800.0,24.9149,24.9149,24.8329,24.8329,25800.0
2009-05-08 12:50:00,30.3,30.33,30.27,30.32,12700.0,24.8329,24.8575,24.8084,24.8493,12700.0
2009-05-08 12:55:00,30.33,30.53,30.32,30.5,26300.0,24.8575,25.0214,24.8493,24.9969,26300.0
2009-05-08 13:00:00,30.51,30.57,30.48,30.55,12300.0,25.0051,25.0542,24.9805,25.0378,12300.0
2009-05-08 13:05:00,30.56,30.57,30.44,30.51,27200.0,25.046,25.0542,24.9477,25.0051,27200.0
2009-05-08 13:10:00,30.51,30.58,30.48,30.54,22200.0,25.0051,25.0624,24.9805,25.0296,22200.0
2009-05-08 13:15:00,30.53,30.58,30.49,30.54,14000.0,25.0214,25.0624,24.9887,25.0296,14000.0
2009-05-08 13:20:00,30.54,30.63,30.54,30.59,47300.0,25.0296,25.1034,25.0296,25.0706,47300.0
2009-05-08 13:25:00,30.6,30.62,30.53,30.57,33700.0,25.0788,25.0952,25.0214,25.0542,33700.0
2009-05-08 13:30:00,30.55,30.56,30.44,30.55,42100.0,25.0378,25.046,24.9477,25.0378,42100.0
2009-05-08 13:35:00,30.55,30.62,30.55,30.59,34400.0,25.0378,25.0952,25.0378,25.0706,34400.0
2009-05-08 13:40:00,30.6,30.61,30.57,30.6,32500.0,25.0788,25.087,25.0542,25.0788,32500.0
2009-05-08 13:45:00,30.6,30.66,30.53,30.64,82600.0,25.0788,25.128,25.0214,25.1116,82600.0
2009-05-08 13:50:00,30.65,30.71,30.59,30.69,29800.0,25.1198,25.169,25.0706,25.1526,29800.0
2009-05-08 13:55:00,30.68,30.7,30.57,30.58,34600.0,25.1444,25.1608,25.0542,25.0624,34600.0
2009-05-08 14:00:00,30.59,30.75,30.58,30.71,29000.0,25.0706,25.2017,25.0624,25.169,29000.0
2009-05-08 14:05:00,30.73,30.78,30.73,30.75,23400.0,25.1854,25.2263,25.1854,25.2017,23400.0
2009-05-08 14:10:00,30.76,30.93,30.74,30.91,30800.0,25.2099,25.3493,25.1936,25.3329,30800.0
2009-05-08 14:15:00,30.91,30.99,30.88,30.96,34800.0,25.3329,25.3984,25.3083,25.3739,34800.0
2009-05-08 14:20:00,30.95,31.02,30.91,31.02,63400.0,25.3657,25.423,25.3329,25.423,63400.0
2009-05-08 14:25:00,31.02,31.02,30.88,30.89,50400.0,25.423,25.423,25.3083,25.3165,50400.0
2009-05-08 14:30:00,30.89,30.93,30.88,30.92,53200.0,25.3165,25.3493,25.3083,25.3411,53200.0
2009-05-08 14:35:00,30.93,31.09,30.89,31.07,89100.0,25.3493,25.4804,25.3165,25.464,89100.0
2009-05-08 14:40:00,31.07,31.09,30.98,30.99,40800.0,25.464,25.4804,25.3902,25.3984,40800.0
2009-05-08 14:45:00,31.0,31.14,30.98,31.1,38800.0,25.4066,25.5214,25.3902,25.4886,38800.0
2009-05-08 14:50:00,31.12,31.13,31.06,31.13,26300.0,25.505,25.5132,25.4558,25.5132,26300.0
2009-05-08 14:55:00,31.13,31.14,31.1,31.11,35600.0,25.5132,25.5214,25.4886,25.4968,35600.0
2009-05-08 15:00:00,31.11,31.17,31.1,31.17,43200.0,25.4968,25.546,25.4886,25.546,43200.0
2009-05-08 15:05:00,31.18,31.21,31.1,31.1,96000.0,25.5542,25.5787,25.4886,25.4886,96000.0
2009-05-08 15:10:00,31.1,31.1,30.91,30.91,53600.0,25.4886,25.4886,25.3329,25.3329,53600.0
2009-05-08 15:15:00,30.91,31.01,30.81,30.98,45500.0,25.3329,25.4148,25.2509,25.3902,45500.0
2009-05-08 15:20:00,30.99,31.04,30.98,31.02,48300.0,25.3984,25.4394,25.3902,25.423,48300.0
2009-05-08 15:25:00,31.01,31.03,30.96,30.96,37600.0,25.4148,25.4312,25.3739,25.3739,37600.0
2009-05-08 15:30:00,30.97,31.02,30.88,30.95,59500.0,25.3821,25.423,25.3083,25.3657,59500.0
2009-05-08 15:35:00,30.96,31.0,30.92,30.97,44700.0,25.3739,25.4066,25.3411,25.3821,44700.0
2009-05-08 15:40:00,30.95,31.08,30.93,31.08,121700.0,25.3657,25.4722,25.3493,25.4722,121700.0
2009-05-08 15:45:00,31.08,31.11,31.02,31.08,100000.0,25.4722,25.4968,25.423,25.4722,100000.0
2009-05-08 15:50:00,31.08,31.11,30.86,31.0,161300.0,25.4722,25.4968,25.2919,25.4066,161300.0
2009-05-08 15:55:00,31.0,31.23,30.97,31.22,284000.0,25.4066,25.5951,25.3821,25.5869,284000.0
2009-05-11 09:30:00,30.49,30.84,30.49,30.69,27400.0,24.9887,25.2755,24.9887,25.1526,27400.0
2009-05-11 09:35:00,30.69,30.78,30.38,30.53,30800.0,25.1526,25.2263,24.8985,25.0214,30800.0
2009-05-11 09:40:00,30.53,30.6,30.09,30.28,32500.0,25.0214,25.0788,24.6608,24.8165,32500.0
2009-05-11 09:45:00,30.29,30.32,30.16,30.26,23200.0,24.8247,24.8493,24.7182,24.8002,23200.0
2009-05-11 09:50:00,30.27,30.53,30.25,30.51,17900.0,24.8084,25.0214,24.792,25.0051,17900.0
2009-05-11 09:55:00,30.51,30.61,30.46,30.59,28700.0,25.0051,25.087,24.9641,25.0706,28700.0
2009-05-11 10:00:00,30.58,30.62,30.42,30.43,20100.0,25.0624,25.0952,24.9313,24.9395,20100.0
2009-05-11 10:05:00,30.43,30.61,30.43,30.6,30500.0,24.9395,25.087,24.9395,25.0788,30500.0
2009-05-11 10:10:00,30.61,30.61,30.5,30.59,48100.0,25.087,25.087,24.9969,25.0706,48100.0
2009-05-11 10:15:00,30.62,30.63,30.45,30.63,20700.0,25.0952,25.1034,24.9559,25.1034,20700.0
2009-05-11 10:20:00,30.63,30.74,30.6,30.7,23600.0,25.1034,25.1936,25.0788,25.1608,23600.0
2009-05-11 10:25:00,30.7,30.79,30.69,30.75,25900.0,25.1608,25.2345,25.1526,25.2017,25900.0
2009-05-11 10:30:00,30.76,31.06,30.73,31.0,72400.0,25.2099,25.4558,25.1854,25.4066,72400.0
2009-05-11 10:35:00,31.0,31.2,30.98,31.15,58600.0,25.4066,25.5706,25.3902,25.5296,58600.0
2009-05-11 10:40:00,31.16,31.35,31.16,31.28,35800.0,25.5378,25.6935,25.5378,25.6361,35800.0
2009-05-11 10:45:00,31.27,31.54,31.25,31.52,57600.0,25.6279,25.8492,25.6115,25.8328,57600.0
2009-05-11 10:50:00,31.5,31.64,31.45,31.62,61700.0,25.8164,25.9312,25.7754,25.9148,61700.0
2009-05-11 10:55:00,31.62,31.64,31.52,31.59,46400.0,25.9148,25.9312,25.8328,25.8902,46400.0
2009-05-11 11:00:00,31.59,31.65,31.43,31.45,35900.0,25.8902,25.9394,25.7591,25.7754,35900.0
2009-05-11 11:05:00,31.45,31.48,31.41,31.44,15300.0,25.7754,25.8,25.7427,25.7672,15300.0
2009-05-11 11:10:00,31.44,31.44,31.35,31.38,32900.0,25.7672,25.7672,25.6935,25.7181,32900.0
2009-05-11 11:15:00,31.38,31.42,31.33,31.33,36000.0,25.7181,25.7509,25.6771,25.6771,36000.0
2009-05-11 11:20:00,31.36,31.36,31.26,31.29,10000.0,25.7017,25.7017,25.6197,25.6443,10000.0
2009-05-11 11:25:00,31.29,31.29,31.17,31.17,15200.0,25.6443,25.6443,25.546,25.546,15200.0
2009-05-11 11:30:00,31.18,31.23,31.03,31.11,34900.0,25.5542,25.5951,25.4312,25.4968,34900.0
2009-05-11 11:35:00,31.11,31.32,31.11,31.29,24600.0,25.4968,25.6689,25.4968,25.6443,24600.0
2009-05-11 11:40:00,31.29,31.33,31.27,31.32,16600.0,25.6443,25.6771,25.6279,25.6689,16600.0
2009-05-11 11:45:00,31.31,31.47,31.3,31.43,20900.0,25.6607,25.7918,25.6525,25.7591,20900.0
2009-05-11 11:50:00,31.43,31.45,31.4,31.42,26000.0,25.7591,25.7754,25.7345,25.7509,26000.0
2009-05-11 11:55:00,31.44,31.47,31.32,31.33,30400.0,25.7672,25.7918,25.6689,25.6771,30400.0
2009-05-11 12:00:00,31.32,31.33,31.25,31.3,13800.0,25.6689,25.6771,25.6115,25.6525,13800.0
2009-05-11 12:05:00,31.31,31.4,31.29,31.4,22200.0,25.6607,25.7345,25.6443,25.7345,22200.0
2009-05-11 12:10:00,31.38,31.45,31.37,31.42,21600.0,25.7181,25.7754,25.7099,25.7509,21600.0
2009-05-11 12:15:00,31.43,31.48,31.39,31.48,15400.0,25.7591,25.8,25.7263,25.8,15400.0
2009-05-11 12:20:00,31.49,31.53,31.48,31.48,13100.0,25.8082,25.841,25.8,25.8,13100.0
2009-05-11 12:25:00,31.48,31.57,31.25,31.57,89400.0,25.8,25.8738,25.6115,25.8738,89400.0
2009-05-11 12:30:00,31.56,31.66,31.54,31.57,57100.0,25.8656,25.9476,25.8492,25.8738,57100.0
2009-05-11 12:35:00,31.56,31.6,31.52,31.57,10600.0,25.8656,25.8984,25.8328,25.8738,10600.0
2009-05-11 12:40:00,31.57,31.59,31.5,31.52,25700.0,25.8738,25.8902,25.8164,25.8328,25700.0
2009-05-11 12:45:00,31.52,31.58,31.49,31.49,16900.0,25.8328,25.882,25.8082,25.8082,16900.0
2009-05-11 12:50:00,31.49,31.5,31.44,31.45,13700.0,25.8082,25.8164,25.7672,25.7754,13700.0
2009-05-11 12:55:00,31.45,31.45,31.38,31.38,16000.0,25.7754,25.7754,25.7181,25.7181,16000.0
2009-05-11 13:00:00,31.37,31.38,31.3,31.35,18600.0,25.7099,25.7181,25.6525,25.6935,18600.0
2009-05-11 13:05:00,31.34,31.5,31.34,31.48,26000.0,25.6853,25.8164,25.6853,25.8,26000.0
2009-05-11 13:10:00,31.49,31.63,31.49,31.63,21300.0,25.8082,25.923,25.8082,25.923,21300.0
2009-05-11 13:15:00,31.62,31.71,31.62,31.68,26200.0,25.9148,25.9885,25.9148,25.9639,26200.0
2009-05-11 13:20:00,31.67,31.67,31.54,31.55,19700.0,25.9558,25.9558,25.8492,25.8574,19700.0
2009-05-11 13:25:00,31.57,31.57,31.47,31.47,9600.0,25.8738,25.8738,25.7918,25.7918,9600.0
2009-05-11 13:30:00,31.47,31.54,31.43,31.53,16200.0,25.7918,25.8492,25.7591,25.841,16200.0
2009-05-11 13:35:00,31.53,31.64,31.44,31.62,26700.0,25.841,25.9312,25.7672,25.9148,26700.0
2009-05-11 13:40:00,31.61,31.61,31.54,31.55,12300.0,25.9066,25.9066,25.8492,25.8574,12300.0
2009-05-11 13:45:00,31.56,31.6,31.51,31.6,10300.0,25.8656,25.8984,25.8246,25.8984,10300.0
2009-05-11 13:50:00,31.58,31.59,31.53,31.58,8400.0,25.882,25.8902,25.841,25.882,8400.0
2009-05-11 13:55:00,31.57,31.57,31.45,31.48,9800.0,25.8738,25.8738,25.7754,25.8,9800.0
2009-05-11 14:00:00,31.48,31.49,31.37,31.41,9200.0,25.8,25.8082,25.7099,25.7427,9200.0
2009-05-11 14:05:00,31.4,31.45,31.37,31.43,13100.0,25.7345,25.7754,25.7099,25.7591,13100.0
2009-05-11 14:10:00,31.42,31.43,31.39,31.41,15400.0,25.7509,25.7591,25.7263,25.7427,15400.0
2009-05-11 14:15:00,31.41,31.43,31.38,31.4,9000.0,25.7427,25.7591,25.7181,25.7345,9000.0
2009-05-11 14:20:00,31.42,31.44,31.36,31.42,12400.0,25.7509,25.7672,25.7017,25.7509,12400.0
2009-05-11 14:25:00,31.42,31.46,31.39,31.46,12200.0,25.7509,25.7836,25.7263,25.7836,12200.0
2009-05-11 14:30:00,31.46,31.53,31.45,31.51,18200.0,25.7836,25.841,25.7754,25.8246,18200.0
2009-05-11 14:35:00,31.49,31.5,31.38,31.4,18200.0,25.8082,25.8164,25.7181,25.7345,18200.0
2009-05-11 14:40:00,31.41,31.45,31.38,31.45,20200.0,25.7427,25.7754,25.7181,25.7754,20200.0
2009-05-11 14:45:00,31.43,31.5,31.43,31.49,12500.0,25.7591,25.8164,25.7591,25.8082,12500.0
2009-05-11 14:50:00,31.52,31.56,31.49,31.49,9000.0,25.8328,25.8656,25.8082,25.8082,9000.0
2009-05-11 14:55:00,31.49,31.49,31.43,31.45,10200.0,25.8082,25.8082,25.7591,25.7754,10200.0
2009-05-11 15:00:00,31.45,31.47,31.34,31.35,12800.0,25.7754,25.7918,25.6853,25.6935,12800.0
2009-05-11 15:05:00,31.35,31.4,31.35,31.37,15000.0,25.6935,25.7345,25.6935,25.7099,15000.0
2009-05-11 15:10:00,31.37,31.44,31.34,31.38,21300.0,25.7099,25.7672,25.6853,25.7181,21300.0
2009-05-11 15:15:00,31.37,31.41,31.32,31.32,21100.0,25.7099,25.7427,25.6689,25.6689,21100.0
2009-05-11 15:20:00,31.33,31.34,31.18,31.19,35700.0,25.6771,25.6853,25.5542,25.5624,35700.0
2009-05-11 15:25:00,31.2,31.3,31.17,31.29,24600.0,25.5706,25.6525,25.546,25.6443,24600.0
2009-05-11 15:30:00,31.27,31.28,31.19,31.19,26900.0,25.6279,25.6361,25.5624,25.5624,26900.0
2009-05-11 15:35:00,31.2,31.23,31.16,31.18,40400.0,25.5706,25.5951,25.5378,25.5542,40400.0
2009-05-11 15:40:00,31.18,31.2,31.09,31.1,79500.0,25.5542,25.5706,25.4804,25.4886,79500.0
2009-05-11 15:45:00,31.1,31.14,31.05,31.08,92000.0,25.4886,25.5214,25.4476,25.4722,92000.0
2009-05-11 15:50:00,31.07,31.2,31.03,31.18,139100.0,25.464,25.5706,25.4312,25.5542,139100.0
2009-05-11 15:55:00,31.18,31.19,30.88,31.04,285700.0,25.5542,25.5624,25.3083,25.4394,285700.0
2009-05-12 09:30:00,31.17,31.54,31.17,31.54,26400.0,25.546,25.8492,25.546,25.8492,26400.0
2009-05-12 09:35:00,31.54,31.54,30.85,30.96,44600.0,25.8492,25.8492,25.2837,25.3739,44600.0
2009-05-12 09:40:00,30.91,30.93,30.7,30.75,28900.0,25.3329,25.3493,25.1608,25.2017,28900.0
2009-05-12 09:45:00,30.72,30.77,30.64,30.65,38700.0,25.1772,25.2181,25.1116,25.1198,38700.0
2009-05-12 09:50:00,30.63,30.66,30.43,30.62,42800.0,25.1034,25.128,24.9395,25.0952,42800.0
2009-05-12 09:55:00,30.63,30.73,30.57,30.59,38400.0,25.1034,25.1854,25.0542,25.0706,38400.0
2009-05-12 10:00:00,30.59,30.59,30.4,30.43,45700.0,25.0706,25.0706,24.9149,24.9395,45700.0
2009-05-12 10:05:00,30.43,30.43,30.29,30.36,22300.0,24.9395,24.9395,24.8247,24.8821,22300.0
2009-05-12 10:10:00,30.33,30.34,30.2,30.24,25700.0,24.8575,24.8657,24.751,24.7838,25700.0
2009-05-12 10:15:00,30.22,30.31,30.2,30.25,35600.0,24.7674,24.8411,24.751,24.792,35600.0
2009-05-12 10:20:00,30.26,30.38,30.23,30.33,40200.0,24.8002,24.8985,24.7756,24.8575,40200.0
2009-05-12 10:25:00,30.32,30.32,30.22,30.31,39100.0,24.8493,24.8493,24.7674,24.8411,39100.0
2009-05-12 10:30:00,30.26,30.26,30.12,30.17,26400.0,24.8002,24.8002,24.6854,24.7264,26400.0
2009-05-12 10:35:00,30.17,30.22,30.06,30.21,29300.0,24.7264,24.7674,24.6362,24.7592,29300.0
2009-05-12 10:40:00,30.2,30.28,30.14,30.24,36700.0,24.751,24.8165,24.7018,24.7838,36700.0
2009-05-12 10:45:00,30.24,30.24,30.16,30.2,81800.0,24.7838,24.7838,24.7182,24.751,81800.0
2009-05-12 10:50:00,30.18,30.21,30.03,30.05,40800.0,24.7346,24.7592,24.6117,24.628,40800.0
2009-05-12 10:55:00,30.04,30.16,30.02,30.14,25600.0,24.6199,24.7182,24.6035,24.7018,25600.0
2009-05-12 11:00:00,30.15,30.16,30.02,30.06,18200.0,24.71,24.7182,24.6035,24.6362,18200.0
2009-05-12 11:05:00,30.07,30.15,30.05,30.06,16500.0,24.6444,24.71,24.628,24.6362,16500.0
2009-05-12 11:10:00,30.05,30.12,30.01,30.12,19000.0,24.628,24.6854,24.5953,24.6854,19000.0
2009-05-12 11:15:00,30.14,30.17,30.0,30.03,24600.0,24.7018,24.7264,24.5871,24.6117,24600.0
2009-05-12 11:20:00,30.01,30.03,29.97,29.99,41400.0,24.5953,24.6117,24.5625,24.5789,41400.0
2009-05-12 11:25:00,29.99,30.06,29.96,30.04,24600.0,24.5789,24.6362,24.5543,24.6199,24600.0
2009-05-12 11:30:00,30.04,30.08,29.98,30.06,20400.0,24.6199,24.6526,24.5707,24.6362,20400.0
2009-05-12 11:35:00,30.07,30.11,30.0,30.0,22400.0,24.6444,24.6772,24.5871,24.5871,22400.0
2009-05-12 11:40:00,29.99,30.01,29.93,29.94,36300.0,24.5789,24.5953,24.5297,24.5379,36300.0
2009-05-12 11:45:00,29.93,29.96,29.93,29.95,64800.0,24.5297,24.5543,24.5297,24.5461,64800.0
2009-05-12 11:50:00,29.95,30.0,29.94,29.99,27600.0,24.5461,24.5871,24.5379,24.5789,27600.0
2009-05-12 11:55:00,29.98,30.1,29.98,30.08,26700.0,24.5707,24.669,24.5707,24.6526,26700.0
2009-05-12 12:00:00,30.08,30.14,30.05,30.11,23700.0,24.6526,24.7018,24.628,24.6772,23700.0
2009-05-12 12:05:00,30.1,30.12,29.99,29.99,41400.0,24.669,24.6854,24.5789,24.5789,41400.0
2009-05-12 12:10:00,30.0,30.01,29.95,29.96,32500.0,24.5871,24.5953,24.5461,24.5543,32500.0
2009-05-12 12:15:00,29.96,29.97,29.88,29.88,45400.0,24.5543,24.5625,24.4887,24.4887,45400.0
2009-05-12 12:20:00,29.89,29.89,29.82,29.85,28500.0,24.4969,24.4969,24.4395,24.4641,28500.0
2009-05-12 12:25:00,29.85,29.89,29.84,29.89,13800.0,24.4641,24.4969,24.4559,24.4969,13800.0
2009-05-12 12:30:00,29.87,29.9,29.84,29.84,17100.0,24.4805,24.5051,24.4559,24.4559,17100.0
2009-05-12 12:35:00,29.83,29.84,29.79,29.84,19900.0,24.4477,24.4559,24.415,24.4559,19900.0
2009-05-12 12:40:00,29.83,29.85,29.75,29.75,18500.0,24.4477,24.4641,24.3822,24.3822,18500.0
2009-05-12 12:45:00,29.77,29.82,29.77,29.8,23100.0,24.3986,24.4395,24.3986,24.4232,23100.0
2009-05-12 12:50:00,29.78,29.79,29.7,29.7,14600.0,24.4068,24.415,24.3412,24.3412,14600.0
2009-05-12 12:55:00,29.7,29.71,29.61,29.62,22900.0,24.3412,24.3494,24.2674,24.2756,22900.0
2009-05-12 13:00:00,29.63,29.76,29.63,29.76,23300.0,24.2838,24.3904,24.2838,24.3904,23300.0
2009-05-12 13:05:00,29.76,29.77,29.72,29.74,12600.0,24.3904,24.3986,24.3576,24.374,12600.0
2009-05-12 13:10:00,29.75,29.8,29.74,29.78,19700.0,24.3822,24.4232,24.374,24.4068,19700.0
2009-05-12 13:15:00,29.78,29.84,29.78,29.84,13300.0,24.4068,24.4559,24.4068,24.4559,13300.0
2009-05-12 13:20:00,29.84,29.92,29.84,29.87,39900.0,24.4559,24.5215,24.4559,24.4805,39900.0
2009-05-12 13:25:00,29.87,29.9,29.84,29.84,25200.0,24.4805,24.5051,24.4559,24.4559,25200.0
2009-05-12 13:30:00,29.83,29.84,29.79,29.82,13000.0,24.4477,24.4559,24.415,24.4395,13000.0
2009-05-12 13:35:00,29.81,29.92,29.81,29.9,41100.0,24.4314,24.5215,24.4314,24.5051,41100.0
2009-05-12 13:40:00,29.91,29.97,29.85,29.87,21200.0,24.5133,24.5625,24.4641,24.4805,21200.0
2009-05-12 13:45:00,29.86,29.87,29.79,29.81,34100.0,24.4723,24.4805,24.415,24.4314,34100.0
2009-05-12 13:50:00,29.81,29.9,29.79,29.89,24000.0,24.4314,24.5051,24.415,24.4969,24000.0
2009-05-12 13:55:00,29.89,29.9,29.83,29.86,13600.0,24.4969,24.5051,24.4477,24.4723,13600.0
2009-05-12 14:00:00,29.86,29.89,29.77,29.89,31800.0,24.4723,24.4969,24.3986,24.4969,31800.0
2009-05-12 14:05:00,29.89,29.91,29.87,29.9,15400.0,24.4969,24.5133,24.4805,24.5051,15400.0
2009-05-12 14:10:00,29.9,29.9,29.83,29.83,42200.0,24.5051,24.5051,24.4477,24.4477,42200.0
2009-05-12 14:15:00,29.84,29.9,29.84,29.9,29800.0,24.4559,24.5051,24.4559,24.5051,29800.0
2009-05-12 14:20:00,29.9,29.97,29.9,29.9,53200.0,24.5051,24.5625,24.5051,24.5051,53200.0
2009-05-12 14:25:00,29.91,29.91,29.78,29.8,57100.0,24.5133,24.5133,24.4068,24.4232,57100.0
2009-05-12 14:30:00,29.79,29.86,29.77,29.85,40900.0,24.415,24.4723,24.3986,24.4641,40900.0
2009-05-12 14:35:00,29.86,29.92,29.84,29.9,55500.0,24.4723,24.5215,24.4559,24.5051,55500.0
2009-05-12 14:40:00,29.9,30.01,29.9,29.94,58400.0,24.5051,24.5953,24.5051,24.5379,58400.0
2009-05-12 14:45:00,29.94,29.94,29.88,29.91,36600.0,24.5379,24.5379,24.4887,24.5133,36600.0
2009-05-12 14:50:00,29.91,29.95,29.88,29.94,59600.0,24.5133,24.5461,24.4887,24.5379,59600.0
2009-05-12 14:55:00,29.94,30.09,29.94,30.04,71200.0,24.5379,24.6608,24.5379,24.6199,71200.0
2009-05-12 15:00:00,30.03,30.21,30.03,30.1,63800.0,24.6117,24.7592,24.6117,24.669,63800.0
2009-05-12 15:05:00,30.1,30.12,30.06,30.1,66800.0,24.669,24.6854,24.6362,24.669,66800.0
2009-05-12 15:10:00,30.1,30.12,29.97,30.05,52500.0,24.669,24.6854,24.5625,24.628,52500.0
2009-05-12 15:15:00,30.08,30.12,30.03,30.03,52900.0,24.6526,24.6854,24.6117,24.6117,52900.0
2009-05-12 15:20:00,30.03,30.05,29.97,30.04,57600.0,24.6117,24.628,24.5625,24.6199,57600.0
2009-05-12 15:25:00,30.05,30.23,30.05,30.13,91800.0,24.628,24.7756,24.628,24.6936,91800.0
2009-05-12 15:30:00,30.13,30.15,29.96,29.98,67700.0,24.6936,24.71,24.5543,24.5707,67700.0
2009-05-12 15:35:00,29.99,30.15,29.98,30.06,51600.0,24.5789,24.71,24.5707,24.6362,51600.0
2009-05-12 15:40:00,30.06,30.06,29.85,29.9,78500.0,24.6362,24.6362,24.4641,24.5051,78500.0
2009-05-12 15:45:00,29.9,30.0,29.89,29.97,72700.0,24.5051,24.5871,24.4969,24.5625,72700.0
2009-05-12 15:50:00,29.97,29.99,29.85,29.89,97800.0,24.5625,24.5789,24.4641,24.4969,97800.0
2009-05-12 15:55:00,29.89,30.04,29.84,29.98,181000.0,24.4969,24.6199,24.4559,24.5707,181000.0
2009-05-13 09:30:00,29.35,29.39,29.1,29.14,68200.0,24.0544,24.0871,23.8495,23.8822,68200.0
2009-05-13 09:35:00,29.17,29.17,28.4,28.46,136200.0,23.9068,23.9068,23.2758,23.3249,136200.0
2009-05-13 09:40:00,28.45,28.61,28.34,28.5,88500.0,23.3167,23.4479,23.2266,23.3577,88500.0
2009-05-13 09:45:00,28.5,28.58,28.42,28.55,77800.0,23.3577,23.4233,23.2922,23.3987,77800.0
2009-05-13 09:50:00,28.55,28.69,28.54,28.62,92200.0,23.3987,23.5134,23.3905,23.4561,92200.0
2009-05-13 09:55:00,28.62,28.66,28.6,28.6,55700.0,23.4561,23.4888,23.4397,23.4397,55700.0
2009-05-13 10:00:00,28.6,28.61,28.49,28.52,50700.0,23.4397,23.4479,23.3495,23.3741,50700.0
2009-05-13 10:05:00,28.53,28.58,28.42,28.48,47200.0,23.3823,23.4233,23.2922,23.3413,47200.0
2009-05-13 10:10:00,28.48,28.55,28.47,28.55,121200.0,23.3413,23.3987,23.3331,23.3987,121200.0
2009-05-13 10:15:00,28.55,28.62,28.51,28.59,98700.0,23.3987,23.4561,23.3659,23.4315,98700.0
2009-05-13 10:20:00,28.6,28.62,28.39,28.47,63000.0,23.4397,23.4561,23.2676,23.3331,63000.0
2009-05-13 10:25:00,28.45,28.59,28.45,28.57,44000.0,23.3167,23.4315,23.3167,23.4151,44000.0
2009-05-13 10:30:00,28.57,28.6,28.44,28.58,38600.0,23.4151,23.4397,23.3085,23.4233,38600.0
2009-05-13 10:35:00,28.58,28.59,28.41,28.46,47000.0,23.4233,23.4315,23.284,23.3249,47000.0
2009-05-13 10:40:00,28.44,28.44,28.22,28.26,40100.0,23.3085,23.3085,23.1282,23.161,40100.0
2009-05-13 10:45:00,28.25,28.38,28.25,28.36,39600.0,23.1528,23.2594,23.1528,23.243,39600.0
2009-05-13 10:50:00,28.35,28.42,28.33,28.35,48700.0,23.2348,23.2922,23.2184,23.2348,48700.0
2009-05-13 10:55:00,28.34,28.4,28.31,28.32,49800.0,23.2266,23.2758,23.202,23.2102,49800.0
2009-05-13 11:00:00,28.32,28.36,28.27,28.31,37100.0,23.2102,23.243,23.1692,23.202,37100.0
2009-05-13 11:05:00,28.31,28.34,28.25,28.28,40300.0,23.202,23.2266,23.1528,23.1774,40300.0
2009-05-13 11:10:00,28.28,28.34,28.27,28.31,50600.0,23.1774,23.2266,23.1692,23.202,50600.0
2009-05-13 11:15:00,28.31,28.33,28.23,28.26,61100.0,23.202,23.2184,23.1364,23.161,61100.0
2009-05-13 11:20:00,28.26,28.3,28.25,28.27,32500.0,23.161,23.1938,23.1528,23.1692,32500.0
2009-05-13 11:25:00,28.27,28.3,28.24,28.28,22400.0,23.1692,23.1938,23.1446,23.1774,22400.0
2009-05-13 11:30:00,28.27,28.3,28.21,28.3,39500.0,23.1692,23.1938,23.12,23.1938,39500.0
2009-05-13 11:35:00,28.3,28.3,28.22,28.24,22300.0,23.1938,23.1938,23.1282,23.1446,22300.0
2009-05-13 11:40:00,28.24,28.27,28.21,28.21,32800.0,23.1446,23.1692,23.12,23.12,32800.0
2009-05-13 11:45:00,28.21,28.25,28.2,28.24,21000.0,23.12,23.1528,23.1118,23.1446,21000.0
2009-05-13 11:50:00,28.25,28.29,28.25,28.29,16300.0,23.1528,23.1856,23.1528,23.1856,16300.0
2009-05-13 11:55:00,28.28,28.31,28.25,28.25,36000.0,23.1774,23.202,23.1528,23.1528,36000.0
2009-05-13 12:00:00,28.22,28.3,28.2,28.22,26900.0,23.1282,23.1938,23.1118,23.1282,26900.0
2009-05-13 12:05:00,28.23,28.35,28.21,28.33,47500.0,23.1364,23.2348,23.12,23.2184,47500.0
2009-05-13 12:10:00,28.33,28.42,28.33,28.36,50000.0,23.2184,23.2922,23.2184,23.243,50000.0
2009-05-13 12:15:00,28.36,28.36,28.27,28.29,12400.0,23.243,23.243,23.1692,23.1856,12400.0
2009-05-13 12:20:00,28.29,28.31,28.25,28.29,13000.0,23.1856,23.202,23.1528,23.1856,13000.0
2009-05-13 12:25:00,28.29,28.32,28.28,28.32,10600.0,23.1856,23.2102,23.1774,23.2102,10600.0
2009-05-13 12:30:00,28.32,28.32,28.24,28.3,16500.0,23.2102,23.2102,23.1446,23.1938,16500.0
2009-05-13 12:35:00,28.3,28.32,28.28,28.3,12300.0,23.1938,23.2102,23.1774,23.1938,12300.0
2009-05-13 12:40:00,28.3,28.32,28.28,28.3,17000.0,23.1938,23.2102,23.1774,23.1938,17000.0
2009-05-13 12:45:00,28.28,28.3,28.2,28.22,48700.0,23.1774,23.1938,23.1118,23.1282,48700.0
2009-05-13 12:50:00,28.21,28.24,28.2,28.24,14300.0,23.12,23.1446,23.1118,23.1446,14300.0
2009-05-13 12:55:00,28.24,28.24,28.2,28.21,14200.0,23.1446,23.1446,23.1118,23.12,14200.0
2009-05-13 13:00:00,28.21,28.24,28.2,28.24,17100.0,23.12,23.1446,23.1118,23.1446,17100.0
2009-05-13 13:05:00,28.23,28.23,28.18,28.2,36900.0,23.1364,23.1364,23.0955,23.1118,36900.0
2009-05-13 13:10:00,28.19,28.23,28.18,28.22,17800.0,23.1037,23.1364,23.0955,23.1282,17800.0
2009-05-13 13:15:00,28.22,28.25,28.21,28.24,13000.0,23.1282,23.1528,23.12,23.1446,13000.0
2009-05-13 13:20:00,28.24,28.25,28.18,28.19,23800.0,23.1446,23.1528,23.0955,23.1037,23800.0
2009-05-13 13:25:00,28.18,28.21,28.18,28.19,72300.0,23.0955,23.12,23.0955,23.1037,72300.0
2009-05-13 13:30:00,28.2,28.23,28.18,28.22,28400.0,23.1118,23.1364,23.0955,23.1282,28400.0
2009-05-13 13:35:00,28.21,28.23,28.18,28.22,43600.0,23.12,23.1364,23.0955,23.1282,43600.0
2009-05-13 13:40:00,28.22,28.25,28.19,28.21,10300.0,23.1282,23.1528,23.1037,23.12,10300.0
2009-05-13 13:45:00,28.21,28.21,28.18,28.19,14100.0,23.12,23.12,23.0955,23.1037,14100.0
2009-05-13 13:50:00,28.21,28.33,28.2,28.32,43100.0,23.12,23.2184,23.1118,23.2102,43100.0
2009-05-13 13:55:00,28.33,28.33,28.26,28.28,19400.0,23.2184,23.2184,23.161,23.1774,19400.0
2009-05-13 14:00:00,28.29,28.32,28.2,28.2,33700.0,23.1856,23.2102,23.1118,23.1118,33700.0
2009-05-13 14:05:00,28.2,28.25,28.18,28.24,24800.0,23.1118,23.1528,23.0955,23.1446,24800.0
2009-05-13 14:10:00,28.24,28.32,28.21,28.31,29600.0,23.1446,23.2102,23.12,23.202,29600.0
2009-05-13 14:15:00,28.31,28.31,28.18,28.18,33000.0,23.202,23.202,23.0955,23.0955,33000.0
2009-05-13 14:20:00,28.18,28.18,28.05,28.05,47500.0,23.0955,23.0955,22.9889,22.9889,47500.0
2009-05-13 14:25:00,28.06,28.16,28.05,28.1,38300.0,22.9971,23.0791,22.9889,23.0299,38300.0
2009-05-13 14:30:00,28.08,28.09,28.05,28.07,32500.0,23.0135,23.0217,22.9889,23.0053,32500.0
2009-05-13 14:35:00,28.07,28.1,28.05,28.08,27700.0,23.0053,23.0299,22.9889,23.0135,27700.0
2009-05-13 14:40:00,28.08,28.09,28.05,28.07,37300.0,23.0135,23.0217,22.9889,23.0053,37300.0
2009-05-13 14:45:00,28.08,28.08,28.05,28.06,26800.0,23.0135,23.0135,22.9889,22.9971,26800.0
2009-05-13 14:50:00,28.05,28.08,28.05,28.06,26300.0,22.9889,23.0135,22.9889,22.9971,26300.0
2009-05-13 14:55:00,28.06,28.1,28.05,28.08,44700.0,22.9971,23.0299,22.9889,23.0135,44700.0
2009-05-13 15:00:00,28.09,28.11,27.95,27.95,49400.0,23.0217,23.0381,22.907,22.907,49400.0
2009-05-13 15:05:00,27.94,28.0,27.93,27.94,51200.0,22.8988,22.9479,22.8906,22.8988,51200.0
2009-05-13 15:10:00,27.93,27.96,27.86,27.87,75100.0,22.8906,22.9151,22.8332,22.8414,75100.0
2009-05-13 15:15:00,27.87,27.87,27.77,27.82,106700.0,22.8414,22.8414,22.7594,22.8004,106700.0
2009-05-13 15:20:00,27.82,27.93,27.76,27.89,107300.0,22.8004,22.8906,22.7512,22.8578,107300.0
2009-05-13 15:25:00,27.9,27.92,27.82,27.91,88000.0,22.866,22.8824,22.8004,22.8742,88000.0
2009-05-13 15:30:00,27.91,28.09,27.9,28.08,89100.0,22.8742,23.0217,22.866,23.0135,89100.0
2009-05-13 15:35:00,28.08,28.13,27.97,27.97,112900.0,23.0135,23.0545,22.9233,22.9233,112900.0
2009-05-13 15:40:00,27.97,27.97,27.79,27.86,185600.0,22.9233,22.9233,22.7758,22.8332,185600.0
2009-05-13 15:45:00,27.86,27.97,27.86,27.89,158500.0,22.8332,22.9233,22.8332,22.8578,158500.0
2009-05-13 15:50:00,27.88,27.96,27.76,27.87,356900.0,22.8496,22.9151,22.7512,22.8414,356900.0
2009-05-13 15:55:00,27.87,27.9,27.74,27.88,373300.0,22.8414,22.866,22.7348,22.8496,373300.0
2009-05-14 09:30:00,27.48,28.18,27.48,28.04,45400.0,22.5218,23.0955,22.5218,22.9807,45400.0
2009-05-14 09:35:00,28.09,28.16,27.87,28.02,46300.0,23.0217,23.0791,22.8414,22.9643,46300.0
2009-05-14 09:40:00,28.01,28.14,27.91,27.95,35600.0,22.9561,23.0627,22.8742,22.907,35600.0
2009-05-14 09:45:00,27.97,28.08,27.87,27.89,33100.0,22.9233,23.0135,22.8414,22.8578,33100.0
2009-05-14 09:50:00,27.89,28.0,27.85,27.98,37100.0,22.8578,22.9479,22.825,22.9315,37100.0
2009-05-14 09:55:00,27.98,28.01,27.93,28.01,35600.0,22.9315,22.9561,22.8906,22.9561,35600.0
2009-05-14 10:00:00,28.02,28.09,27.98,28.04,44200.0,22.9643,23.0217,22.9315,22.9807,44200.0
2009-05-14 10:05:00,28.04,28.22,28.01,28.16,51600.0,22.9807,23.1282,22.9561,23.0791,51600.0
2009-05-14 10:10:00,28.16,28.25,28.14,28.19,30600.0,23.0791,23.1528,23.0627,23.1037,30600.0
2009-05-14 10:15:00,28.2,28.24,28.11,28.14,26700.0,23.1118,23.1446,23.0381,23.0627,26700.0
2009-05-14 10:20:00,28.13,28.24,28.09,28.14,28800.0,23.0545,23.1446,23.0217,23.0627,28800.0
2009-05-14 10:25:00,28.16,28.18,28.1,28.1,21900.0,23.0791,23.0955,23.0299,23.0299,21900.0
2009-05-14 10:30:00,28.11,28.17,28.09,28.15,53300.0,23.0381,23.0873,23.0217,23.0709,53300.0
2009-05-14 10:35:00,28.14,28.18,28.04,28.05,44400.0,23.0627,23.0955,22.9807,22.9889,44400.0
2009-05-14 10:40:00,28.04,28.06,27.95,28.02,28900.0,22.9807,22.9971,22.907,22.9643,28900.0
2009-05-14 10:45:00,28.03,28.07,27.92,27.95,28300.0,22.9725,23.0053,22.8824,22.907,28300.0
2009-05-14 10:50:00,27.95,28.1,27.95,28.04,23600.0,22.907,23.0299,22.907,22.9807,23600.0
2009-05-14 10:55:00,28.04,28.07,27.99,27.99,18300.0,22.9807,23.0053,22.9397,22.9397,18300.0
2009-05-14 11:00:00,27.99,28.16,27.98,28.15,68500.0,22.9397,23.0791,22.9315,23.0709,68500.0
2009-05-14 11:05:00,28.15,28.29,28.15,28.22,40000.0,23.0709,23.1856,23.0709,23.1282,40000.0
2009-05-14 11:10:00,28.23,28.46,28.23,28.46,59200.0,23.1364,23.3249,23.1364,23.3249,59200.0
2009-05-14 11:15:00,28.46,28.51,28.44,28.48,14600.0,23.3249,23.3659,23.3085,23.3413,14600.0
2009-05-14 11:20:00,28.49,28.57,28.46,28.46,18400.0,23.3495,23.4151,23.3249,23.3249,18400.0
2009-05-14 11:25:00,28.48,28.63,28.46,28.6,29300.0,23.3413,23.4643,23.3249,23.4397,29300.0
2009-05-14 11:30:00,28.6,28.61,28.47,28.48,29200.0,23.4397,23.4479,23.3331,23.3413,29200.0
2009-05-14 11:35:00,28.48,28.51,28.45,28.45,18100.0,23.3413,23.3659,23.3167,23.3167,18100.0
2009-05-14 11:40:00,28.47,28.47,28.35,28.37,11400.0,23.3331,23.3331,23.2348,23.2512,11400.0
2009-05-14 11:45:00,28.36,28.39,28.29,28.32,32100.0,23.243,23.2676,23.1856,23.2102,32100.0
2009-05-14 11:50:00,28.31,28.34,28.28,28.29,14600.0,23.202,23.2266,23.1774,23.1856,14600.0
2009-05-14 11:55:00,28.28,28.34,28.22,28.33,30200.0,23.1774,23.2266,23.1282,23.2184,30200.0
2009-05-14 12:00:00,28.34,28.4,28.29,28.38,31500.0,23.2266,23.2758,23.1856,23.2594,31500.0
2009-05-14 12:05:00,28.4,28.46,28.38,28.43,20200.0,23.2758,23.3249,23.2594,23.3003,20200.0
2009-05-14 12:10:00,28.44,28.59,28.44,28.46,24200.0,23.3085,23.4315,23.3085,23.3249,24200.0
2009-05-14 12:15:00,28.46,28.49,28.42,28.43,16300.0,23.3249,23.3495,23.2922,23.3003,16300.0
2009-05-14 12:20:00,28.45,28.48,28.4,28.46,12400.0,23.3167,23.3413,23.2758,23.3249,12400.0
2009-05-14 12:25:00,28.48,28.48,28.4,28.41,11500.0,23.3413,23.3413,23.2758,23.284,11500.0
2009-05-14 12:30:00,28.41,28.51,28.4,28.45,16700.0,23.284,23.3659,23.2758,23.3167,16700.0
2009-05-14 12:35:00,28.46,28.52,28.43,28.52,21900.0,23.3249,23.3741,23.3003,23.3741,21900.0
2009-05-14 12:40:00,28.52,28.52,28.37,28.39,14100.0,23.3741,23.3741,23.2512,23.2676,14100.0
2009-05-14 12:45:00,28.4,28.46,28.36,28.46,7500.0,23.2758,23.3249,23.243,23.3249,7500.0
2009-05-14 12:50:00,28.47,28.52,28.44,28.52,9100.0,23.3331,23.3741,23.3085,23.3741,9100.0
2009-05-14 12:55:00,28.53,28.54,28.4,28.41,23000.0,23.3823,23.3905,23.2758,23.284,23000.0
2009-05-14 13:00:00,28.41,28.45,28.36,28.45,21300.0,23.284,23.3167,23.243,23.3167,21300.0
2009-05-14 13:05:00,28.44,28.46,28.41,28.45,9000.0,23.3085,23.3249,23.284,23.3167,9000.0
2009-05-14 13:10:00,28.46,28.46,28.32,28.33,14100.0,23.3249,23.3249,23.2102,23.2184,14100.0
2009-05-14 13:15:00,28.33,28.36,28.33,28.34,7700.0,23.2184,23.243,23.2184,23.2266,7700.0
2009-05-14 13:20:00,28.33,28.33,28.26,28.26,8800.0,23.2184,23.2184,23.161,23.161,8800.0
2009-05-14 13:25:00,28.26,28.32,28.25,28.32,7600.0,23.161,23.2102,23.1528,23.2102,7600.0
2009-05-14 13:30:00,28.31,28.4,28.3,28.36,11500.0,23.202,23.2758,23.1938,23.243,11500.0
2009-05-14 13:35:00,28.36,28.41,28.19,28.31,90900.0,23.243,23.284,23.1037,23.202,90900.0
2009-05-14 13:40:00,28.33,28.35,28.29,28.31,7000.0,23.2184,23.2348,23.1856,23.202,7000.0
2009-05-14 13:45:00,28.31,28.36,28.3,28.36,1600.0,23.202,23.243,23.1938,23.243,1600.0
2009-05-14 13:50:00,28.36,28.46,28.34,28.37,22400.0,23.243,23.3249,23.2266,23.2512,22400.0
2009-05-14 13:55:00,28.39,28.39,28.32,28.33,5500.0,23.2676,23.2676,23.2102,23.2184,5500.0
2009-05-14 14:00:00,28.33,28.41,28.33,28.4,29400.0,23.2184,23.284,23.2184,23.2758,29400.0
2009-05-14 14:05:00,28.41,28.46,28.4,28.43,13300.0,23.284,23.3249,23.2758,23.3003,13300.0
2009-05-14 14:10:00,28.43,28.46,28.4,28.41,16300.0,23.3003,23.3249,23.2758,23.284,16300.0
2009-05-14 14:15:00,28.41,28.46,28.41,28.43,9700.0,23.284,23.3249,23.284,23.3003,9700.0
2009-05-14 14:20:00,28.45,28.47,28.42,28.45,19900.0,23.3167,23.3331,23.2922,23.3167,19900.0
2009-05-14 14:25:00,28.45,28.45,28.36,28.39,21000.0,23.3167,23.3167,23.243,23.2676,21000.0
2009-05-14 14:30:00,28.38,28.43,28.36,28.42,13100.0,23.2594,23.3003,23.243,23.2922,13100.0
2009-05-14 14:35:00,28.42,28.45,28.37,28.45,65400.0,23.2922,23.3167,23.2512,23.3167,65400.0
2009-05-14 14:40:00,28.45,28.45,28.4,28.4,19100.0,23.3167,23.3167,23.2758,23.2758,19100.0
2009-05-14 14:45:00,28.41,28.43,28.33,28.36,17000.0,23.284,23.3003,23.2184,23.243,17000.0
2009-05-14 14:50:00,28.36,28.37,28.33,28.33,11300.0,23.243,23.2512,23.2184,23.2184,11300.0
2009-05-14 14:55:00,28.33,28.38,28.31,28.38,18500.0,23.2184,23.2594,23.202,23.2594,18500.0
2009-05-14 15:00:00,28.38,28.44,28.38,28.43,27800.0,23.2594,23.3085,23.2594,23.3003,27800.0
2009-05-14 15:05:00,28.43,28.44,28.35,28.37,30400.0,23.3003,23.3085,23.2348,23.2512,30400.0
2009-05-14 15:10:00,28.37,28.38,28.31,28.34,21300.0,23.2512,23.2594,23.202,23.2266,21300.0
2009-05-14 15:15:00,28.34,28.41,28.26,28.38,26500.0,23.2266,23.284,23.161,23.2594,26500.0
2009-05-14 15:20:00,28.39,28.43,28.34,28.38,70000.0,23.2676,23.3003,23.2266,23.2594,70000.0
2009-05-14 15:25:00,28.39,28.44,28.37,28.43,38600.0,23.2676,23.3085,23.2512,23.3003,38600.0
2009-05-14 15:30:00,28.43,28.43,28.34,28.35,95400.0,23.3003,23.3003,23.2266,23.2348,95400.0
2009-05-14 15:35:00,28.35,28.42,28.33,28.36,98200.0,23.2348,23.2922,23.2184,23.243,98200.0
2009-05-14 15:40:00,28.36,28.45,28.35,28.41,81200.0,23.243,23.3167,23.2348,23.284,81200.0
2009-05-14 15:45:00,28.4,28.46,28.4,28.45,82200.0,23.2758,23.3249,23.2758,23.3167,82200.0
2009-05-14 15:50:00,28.45,28.49,28.4,28.4,104900.0,23.3167,23.3495,23.2758,23.2758,104900.0
2009-05-14 15:55:00,28.39,28.43,28.33,28.34,177300.0,23.2676,23.3003,23.2184,23.2266,177300.0
2009-05-15 09:30:00,28.06,28.22,27.18,28.03,101300.0,22.9971,23.1282,22.2759,22.9725,101300.0
2009-05-15 09:35:00,28.03,28.4,28.01,28.08,25900.0,22.9725,23.2758,22.9561,23.0135,25900.0
2009-05-15 09:40:00,28.09,28.22,27.96,28.16,35300.0,23.0217,23.1282,22.9151,23.0791,35300.0
2009-05-15 09:45:00,28.16,28.33,28.09,28.32,22900.0,23.0791,23.2184,23.0217,23.2102,22900.0
2009-05-15 09:50:00,28.31,28.43,28.22,28.4,33000.0,23.202,23.3003,23.1282,23.2758,33000.0
2009-05-15 09:55:00,28.45,28.56,28.37,28.47,48900.0,23.3167,23.4069,23.2512,23.3331,48900.0
2009-05-15 10:00:00,28.47,28.5,28.35,28.49,49400.0,23.3331,23.3577,23.2348,23.3495,49400.0
2009-05-15 10:05:00,28.47,28.68,28.47,28.68,47900.0,23.3331,23.5052,23.3331,23.5052,47900.0
2009-05-15 10:10:00,28.68,28.71,28.47,28.59,50400.0,23.5052,23.5298,23.3331,23.4315,50400.0
2009-05-15 10:15:00,28.59,28.83,28.56,28.8,55300.0,23.4315,23.6282,23.4069,23.6036,55300.0
2009-05-15 10:20:00,28.79,28.91,28.77,28.87,50700.0,23.5954,23.6937,23.579,23.661,50700.0
2009-05-15 10:25:00,28.87,28.95,28.83,28.86,15100.0,23.661,23.7265,23.6282,23.6528,15100.0
2009-05-15 10:30:00,28.85,29.06,28.81,29.06,33000.0,23.6446,23.8167,23.6118,23.8167,33000.0
2009-05-15 10:35:00,29.06,29.09,29.0,29.09,23200.0,23.8167,23.8413,23.7675,23.8413,23200.0
2009-05-15 10:40:00,29.1,29.11,29.01,29.02,21400.0,23.8495,23.8577,23.7757,23.7839,21400.0
2009-05-15 10:45:00,29.01,29.08,29.0,29.06,31100.0,23.7757,23.8331,23.7675,23.8167,31100.0
2009-05-15 10:50:00,29.06,29.1,28.96,28.99,33800.0,23.8167,23.8495,23.7347,23.7593,33800.0
2009-05-15 10:55:00,29.0,29.15,29.0,29.08,21900.0,23.7675,23.8904,23.7675,23.8331,21900.0
2009-05-15 11:00:00,29.07,29.12,29.02,29.06,12900.0,23.8249,23.8658,23.7839,23.8167,12900.0
2009-05-15 11:05:00,29.05,29.09,29.0,29.04,21300.0,23.8085,23.8413,23.7675,23.8003,21300.0
2009-05-15 11:10:00,29.04,29.07,29.02,29.06,20600.0,23.8003,23.8249,23.7839,23.8167,20600.0
2009-05-15 11:15:00,29.06,29.09,29.03,29.06,13200.0,23.8167,23.8413,23.7921,23.8167,13200.0
2009-05-15 11:20:00,29.07,29.07,28.97,29.04,17100.0,23.8249,23.8249,23.7429,23.8003,17100.0
2009-05-15 11:25:00,29.03,29.07,29.0,29.07,12600.0,23.7921,23.8249,23.7675,23.8249,12600.0
2009-05-15 11:30:00,29.07,29.08,29.0,29.03,12800.0,23.8249,23.8331,23.7675,23.7921,12800.0
2009-05-15 11:35:00,29.04,29.07,28.97,28.98,22100.0,23.8003,23.8249,23.7429,23.7511,22100.0
2009-05-15 11:40:00,28.99,28.99,28.92,28.92,18500.0,23.7593,23.7593,23.7019,23.7019,18500.0
2009-05-15 11:45:00,28.91,29.04,28.89,29.03,33200.0,23.6937,23.8003,23.6773,23.7921,33200.0
2009-05-15 11:50:00,29.02,29.03,28.95,28.99,17800.0,23.7839,23.7921,23.7265,23.7593,17800.0
2009-05-15 11:55:00,29.0,29.0,28.87,28.87,11400.0,23.7675,23.7675,23.661,23.661,11400.0
2009-05-15 12:00:00,28.86,28.88,28.8,28.87,16900.0,23.6528,23.6692,23.6036,23.661,16900.0
2009-05-15 12:05:00,28.87,28.88,28.79,28.8,12800.0,23.661,23.6692,23.5954,23.6036,12800.0
2009-05-15 12:10:00,28.8,28.81,28.77,28.78,8600.0,23.6036,23.6118,23.579,23.5872,8600.0
2009-05-15 12:15:00,28.78,28.78,28.71,28.72,9600.0,23.5872,23.5872,23.5298,23.538,9600.0
2009-05-15 12:20:00,28.73,28.82,28.72,28.81,8600.0,23.5462,23.62,23.538,23.6118,8600.0
2009-05-15 12:25:00,28.82,28.84,28.76,28.78,5600.0,23.62,23.6364,23.5708,23.5872,5600.0
2009-05-15 12:30:00,28.78,28.83,28.78,28.82,5100.0,23.5872,23.6282,23.5872,23.62,5100.0
2009-05-15 12:35:00,28.81,28.81,28.75,28.77,7600.0,23.6118,23.6118,23.5626,23.579,7600.0
2009-05-15 12:40:00,28.78,28.8,28.76,28.79,5400.0,23.5872,23.6036,23.5708,23.5954,5400.0
2009-05-15 12:45:00,28.79,28.79,28.75,28.78,15800.0,23.5954,23.5954,23.5626,23.5872,15800.0
2009-05-15 12:50:00,28.79,28.82,28.77,28.77,10000.0,23.5954,23.62,23.579,23.579,10000.0
2009-05-15 12:55:00,28.74,28.77,28.72,28.76,9000.0,23.5544,23.579,23.538,23.5708,9000.0
2009-05-15 13:00:00,28.75,28.75,28.71,28.75,10900.0,23.5626,23.5626,23.5298,23.5626,10900.0
2009-05-15 13:05:00,28.75,28.8,28.74,28.77,11700.0,23.5626,23.6036,23.5544,23.579,11700.0
2009-05-15 13:10:00,28.75,28.77,28.73,28.77,10600.0,23.5626,23.579,23.5462,23.579,10600.0
2009-05-15 13:15:00,28.77,28.81,28.77,28.78,11900.0,23.579,23.6118,23.579,23.5872,11900.0
2009-05-15 13:20:00,28.77,28.77,28.74,28.74,6200.0,23.579,23.579,23.5544,23.5544,6200.0
2009-05-15 13:25:00,28.74,28.74,28.67,28.68,14500.0,23.5544,23.5544,23.497,23.5052,14500.0
2009-05-15 13:30:00,28.67,28.69,28.64,28.64,14900.0,23.497,23.5134,23.4725,23.4725,14900.0
2009-05-15 13:35:00,28.63,28.66,28.6,28.61,15000.0,23.4643,23.4888,23.4397,23.4479,15000.0
2009-05-15 13:40:00,28.61,28.65,28.55,28.62,26400.0,23.4479,23.4807,23.3987,23.4561,26400.0
2009-05-15 13:45:00,28.6,28.68,28.59,28.68,9400.0,23.4397,23.5052,23.4315,23.5052,9400.0
2009-05-15 13:50:00,28.71,28.72,28.67,28.67,9300.0,23.5298,23.538,23.497,23.497,9300.0
2009-05-15 13:55:00,28.68,28.71,28.67,28.71,5300.0,23.5052,23.5298,23.497,23.5298,5300.0
2009-05-15 14:00:00,28.7,28.71,28.64,28.65,25100.0,23.5216,23.5298,23.4725,23.4807,25100.0
2009-05-15 14:05:00,28.64,28.68,28.58,28.67,18100.0,23.4725,23.5052,23.4233,23.497,18100.0
2009-05-15 14:10:00,28.68,28.69,28.66,28.66,8700.0,23.5052,23.5134,23.4888,23.4888,8700.0
2009-05-15 14:15:00,28.66,28.68,28.64,28.68,9300.0,23.4888,23.5052,23.4725,23.5052,9300.0
2009-05-15 14:20:00,28.68,28.74,28.67,28.73,8800.0,23.5052,23.5544,23.497,23.5462,8800.0
2009-05-15 14:25:00,28.74,28.74,28.6,28.64,23500.0,23.5544,23.5544,23.4397,23.4725,23500.0
2009-05-15 14:30:00,28.63,28.64,28.57,28.58,5000.0,23.4643,23.4725,23.4151,23.4233,5000.0
2009-05-15 14:35:00,28.57,28.6,28.54,28.6,10200.0,23.4151,23.4397,23.3905,23.4397,10200.0
2009-05-15 14:40:00,28.6,28.6,28.2,28.51,26800.0,23.4397,23.4397,23.1118,23.3659,26800.0
2009-05-15 14:45:00,28.5,28.51,28.46,28.48,6700.0,23.3577,23.3659,23.3249,23.3413,6700.0
2009-05-15 14:50:00,28.49,28.55,28.45,28.53,10100.0,23.3495,23.3987,23.3167,23.3823,10100.0
2009-05-15 14:55:00,28.53,28.55,28.45,28.48,9400.0,23.3823,23.3987,23.3167,23.3413,9400.0
2009-05-15 15:00:00,28.48,28.48,28.35,28.35,15400.0,23.3413,23.3413,23.2348,23.2348,15400.0
2009-05-15 15:05:00,28.37,28.49,28.32,28.41,22200.0,23.2512,23.3495,23.2102,23.284,22200.0
2009-05-15 15:10:00,28.42,28.51,28.4,28.51,16900.0,23.2922,23.3659,23.2758,23.3659,16900.0
2009-05-15 15:15:00,28.52,28.53,28.38,28.4,24800.0,23.3741,23.3823,23.2594,23.2758,24800.0
2009-05-15 15:20:00,28.4,28.52,28.4,28.52,20900.0,23.2758,23.3741,23.2758,23.3741,20900.0
2009-05-15 15:25:00,28.52,28.63,28.52,28.6,35300.0,23.3741,23.4643,23.3741,23.4397,35300.0
2009-05-15 15:30:00,28.6,28.62,28.44,28.45,29700.0,23.4397,23.4561,23.3085,23.3167,29700.0
2009-05-15 15:35:00,28.47,28.53,28.45,28.46,25300.0,23.3331,23.3823,23.3167,23.3249,25300.0
2009-05-15 15:40:00,28.46,28.55,28.41,28.53,59500.0,23.3249,23.3987,23.284,23.3823,59500.0
2009-05-15 15:45:00,28.52,28.53,28.45,28.48,37600.0,23.3741,23.3823,23.3167,23.3413,37600.0
2009-05-15 15:50:00,28.48,28.53,28.41,28.46,81300.0,23.3413,23.3823,23.284,23.3249,81300.0
2009-05-15 15:55:00,28.45,28.48,28.36,28.44,188800.0,23.3167,23.3413,23.243,23.3085,188800.0
2009-05-18 09:30:00,28.87,29.81,28.67,28.79,27700.0,23.7406,24.5136,23.5761,23.6748,27700.0
2009-05-18 09:35:00,28.82,28.96,28.54,28.78,36400.0,23.6995,23.8146,23.4692,23.6666,36400.0
2009-05-18 09:40:00,28.74,28.78,28.5,28.74,25300.0,23.6337,23.6666,23.4363,23.6337,25300.0
2009-05-18 09:45:00,28.75,28.83,28.65,28.75,21500.0,23.6419,23.7077,23.5597,23.6419,21500.0
2009-05-18 09:50:00,28.8,28.81,28.5,28.55,25600.0,23.683,23.6913,23.4363,23.4775,25600.0
2009-05-18 09:55:00,28.57,28.68,28.57,28.62,19300.0,23.4939,23.5844,23.4939,23.535,19300.0
2009-05-18 10:00:00,28.64,28.67,28.51,28.52,24100.0,23.5515,23.5761,23.4446,23.4528,24100.0
2009-05-18 10:05:00,28.54,28.55,28.36,28.45,48800.0,23.4692,23.4775,23.3212,23.3952,48800.0
2009-05-18 10:10:00,28.45,28.47,28.33,28.45,26600.0,23.3952,23.4117,23.2965,23.3952,26600.0
2009-05-18 10:15:00,28.41,28.48,28.4,28.45,21200.0,23.3623,23.4199,23.3541,23.3952,21200.0
2009-05-18 10:20:00,28.46,28.55,28.46,28.5,21600.0,23.4034,23.4775,23.4034,23.4363,21600.0
2009-05-18 10:25:00,28.49,28.56,28.48,28.52,13800.0,23.4281,23.4857,23.4199,23.4528,13800.0
2009-05-18 10:30:00,28.55,28.66,28.55,28.59,22600.0,23.4775,23.5679,23.4775,23.5103,22600.0
2009-05-18 10:35:00,28.58,28.67,28.58,28.64,11300.0,23.5021,23.5761,23.5021,23.5515,11300.0
2009-05-18 10:40:00,28.64,28.78,28.59,28.75,13400.0,23.5515,23.6666,23.5103,23.6419,13400.0
2009-05-18 10:45:00,28.76,28.83,28.74,28.8,20100.0,23.6501,23.7077,23.6337,23.683,20100.0
2009-05-18 10:50:00,28.8,28.83,28.74,28.78,15500.0,23.683,23.7077,23.6337,23.6666,15500.0
2009-05-18 10:55:00,28.77,28.8,28.66,28.68,28100.0,23.6584,23.683,23.5679,23.5844,28100.0
2009-05-18 11:00:00,28.67,28.77,28.64,28.65,21300.0,23.5761,23.6584,23.5515,23.5597,21300.0
2009-05-18 11:05:00,28.67,28.77,28.66,28.74,17300.0,23.5761,23.6584,23.5679,23.6337,17300.0
2009-05-18 11:10:00,28.73,28.79,28.72,28.77,7300.0,23.6255,23.6748,23.6172,23.6584,7300.0
2009-05-18 11:15:00,28.76,28.81,28.72,28.72,8300.0,23.6501,23.6913,23.6172,23.6172,8300.0
2009-05-18 11:20:00,28.71,28.8,28.69,28.75,17400.0,23.609,23.683,23.5926,23.6419,17400.0
2009-05-18 11:25:00,28.76,28.82,28.73,28.81,8800.0,23.6501,23.6995,23.6255,23.6913,8800.0
2009-05-18 11:30:00,28.81,28.86,28.79,28.8,13200.0,23.6913,23.7324,23.6748,23.683,13200.0
2009-05-18 11:35:00,28.81,28.83,28.78,28.8,7900.0,23.6913,23.7077,23.6666,23.683,7900.0
2009-05-18 11:40:00,28.8,28.87,28.79,28.87,6400.0,23.683,23.7406,23.6748,23.7406,6400.0
2009-05-18 11:45:00,28.86,28.88,28.74,28.76,15700.0,23.7324,23.7488,23.6337,23.6501,15700.0
2009-05-18 11:50:00,28.77,28.9,28.76,28.85,9400.0,23.6584,23.7653,23.6501,23.7242,9400.0
2009-05-18 11:55:00,28.87,28.91,28.75,28.76,16000.0,23.7406,23.7735,23.6419,23.6501,16000.0
2009-05-18 12:00:00,28.77,28.81,28.76,28.77,11500.0,23.6584,23.6913,23.6501,23.6584,11500.0
2009-05-18 12:05:00,28.79,28.87,28.77,28.86,10300.0,23.6748,23.7406,23.6584,23.7324,10300.0
2009-05-18 12:10:00,28.86,28.93,28.84,28.93,4400.0,23.7324,23.7899,23.7159,23.7899,4400.0
2009-05-18 12:15:00,28.94,28.99,28.83,28.85,20600.0,23.7982,23.8393,23.7077,23.7242,20600.0
2009-05-18 12:20:00,28.86,28.98,28.86,28.97,6900.0,23.7324,23.8311,23.7324,23.8228,6900.0
2009-05-18 12:25:00,28.99,29.06,28.97,29.06,20200.0,23.8393,23.8968,23.8228,23.8968,20200.0
2009-05-18 12:30:00,29.06,29.07,28.99,28.99,21800.0,23.8968,23.9051,23.8393,23.8393,21800.0
2009-05-18 12:35:00,29.0,29.08,28.99,29.08,9700.0,23.8475,23.9133,23.8393,23.9133,9700.0
2009-05-18 12:40:00,29.08,29.17,29.08,29.15,18400.0,23.9133,23.9873,23.9133,23.9708,18400.0
2009-05-18 12:45:00,29.16,29.22,29.11,29.22,24600.0,23.9791,24.0284,23.938,24.0284,24600.0
2009-05-18 12:50:00,29.22,29.29,29.2,29.22,19000.0,24.0284,24.086,24.012,24.0284,19000.0
2009-05-18 12:55:00,29.21,29.23,29.2,29.22,10500.0,24.0202,24.0366,24.012,24.0284,10500.0
2009-05-18 13:00:00,29.22,29.22,29.1,29.15,17300.0,24.0284,24.0284,23.9297,23.9708,17300.0
2009-05-18 13:05:00,29.16,29.16,29.07,29.13,11900.0,23.9791,23.9791,23.9051,23.9544,11900.0
2009-05-18 13:10:00,29.13,29.17,29.07,29.16,11900.0,23.9544,23.9873,23.9051,23.9791,11900.0
2009-05-18 13:15:00,29.17,29.19,29.13,29.15,14800.0,23.9873,24.0037,23.9544,23.9708,14800.0
2009-05-18 13:20:00,29.14,29.21,29.12,29.21,8200.0,23.9626,24.0202,23.9462,24.0202,8200.0
2009-05-18 13:25:00,29.2,29.2,29.07,29.17,11700.0,24.012,24.012,23.9051,23.9873,11700.0
2009-05-18 13:30:00,29.16,29.18,29.13,29.13,7100.0,23.9791,23.9955,23.9544,23.9544,7100.0
2009-05-18 13:35:00,29.13,29.19,29.12,29.18,7500.0,23.9544,24.0037,23.9462,23.9955,7500.0
2009-05-18 13:40:00,29.18,29.18,29.12,29.15,7100.0,23.9955,23.9955,23.9462,23.9708,7100.0
2009-05-18 13:45:00,29.12,29.18,29.12,29.16,13200.0,23.9462,23.9955,23.9462,23.9791,13200.0
2009-05-18 13:50:00,29.16,29.27,29.16,29.25,22400.0,23.9791,24.0695,23.9791,24.0531,22400.0
2009-05-18 13:55:00,29.25,29.3,29.24,29.25,12200.0,24.0531,24.0942,24.0449,24.0531,12200.0
2009-05-18 14:00:00,29.24,29.25,29.22,29.23,11100.0,24.0449,24.0531,24.0284,24.0366,11100.0
2009-05-18 14:05:00,29.23,29.3,29.21,29.28,19200.0,24.0366,24.0942,24.0202,24.0778,19200.0
2009-05-18 14:10:00,29.29,29.36,29.28,29.31,17900.0,24.086,24.1435,24.0778,24.1024,17900.0
2009-05-18 14:15:00,29.32,29.37,29.27,29.28,20800.0,24.1106,24.1518,24.0695,24.0778,20800.0
2009-05-18 14:20:00,29.28,29.3,29.25,29.26,9200.0,24.0778,24.0942,24.0531,24.0613,9200.0
2009-05-18 14:25:00,29.26,29.29,29.23,29.29,21200.0,24.0613,24.086,24.0366,24.086,21200.0
2009-05-18 14:30:00,29.29,29.37,29.29,29.32,16600.0,24.086,24.1518,24.086,24.1106,16600.0
2009-05-18 14:35:00,29.32,29.36,29.3,29.32,6700.0,24.1106,24.1435,24.0942,24.1106,6700.0
2009-05-18 14:40:00,29.33,29.41,29.28,29.37,20000.0,24.1189,24.1847,24.0778,24.1518,20000.0
2009-05-18 14:45:00,29.38,29.42,29.38,29.4,10200.0,24.16,24.1929,24.16,24.1764,10200.0
2009-05-18 14:50:00,29.39,29.41,29.35,29.39,17200.0,24.1682,24.1847,24.1353,24.1682,17200.0
2009-05-18 14:55:00,29.37,29.45,29.37,29.41,14000.0,24.1518,24.2175,24.1518,24.1847,14000.0
2009-05-18 15:00:00,29.41,29.44,29.32,29.32,9500.0,24.1847,24.2093,24.1106,24.1106,9500.0
2009-05-18 15:05:00,29.33,29.43,29.33,29.39,17400.0,24.1189,24.2011,24.1189,24.1682,17400.0
2009-05-18 15:10:00,29.41,29.42,29.33,29.38,21600.0,24.1847,24.1929,24.1189,24.16,21600.0
2009-05-18 15:15:00,29.39,29.4,29.3,29.32,38200.0,24.1682,24.1764,24.0942,24.1106,38200.0
2009-05-18 15:20:00,29.34,29.38,29.3,29.38,20800.0,24.1271,24.16,24.0942,24.16,20800.0
2009-05-18 15:25:00,29.38,29.38,29.33,29.35,21800.0,24.16,24.16,24.1189,24.1353,21800.0
2009-05-18 15:30:00,29.35,29.45,29.3,29.44,52100.0,24.1353,24.2175,24.0942,24.2093,52100.0
2009-05-18 15:35:00,29.45,29.54,29.45,29.48,85500.0,24.2175,24.2916,24.2175,24.2422,85500.0
2009-05-18 15:40:00,29.48,29.58,29.46,29.57,114100.0,24.2422,24.3244,24.2258,24.3162,114100.0
2009-05-18 15:45:00,29.57,29.69,29.53,29.66,104800.0,24.3162,24.4149,24.2833,24.3902,104800.0
2009-05-18 15:50:00,29.66,29.75,29.65,29.72,152200.0,24.3902,24.4642,24.382,24.4396,152200.0
2009-05-18 15:55:00,29.72,29.85,29.71,29.73,314000.0,24.4396,24.5465,24.4314,24.4478,314000.0
2009-05-19 09:30:00,29.55,29.67,29.44,29.6,45900.0,24.2998,24.3985,24.2093,24.3409,45900.0
2009-05-19 09:35:00,29.6,29.71,29.48,29.65,30600.0,24.3409,24.4314,24.2422,24.382,30600.0
2009-05-19 09:40:00,29.66,29.66,29.31,29.35,28000.0,24.3902,24.3902,24.1024,24.1353,28000.0
2009-05-19 09:45:00,29.36,29.44,29.26,29.44,36700.0,24.1435,24.2093,24.0613,24.2093,36700.0
2009-05-19 09:50:00,29.42,29.43,29.2,29.23,56300.0,24.1929,24.2011,24.012,24.0366,56300.0
2009-05-19 09:55:00,29.22,29.36,29.22,29.35,43000.0,24.0284,24.1435,24.0284,24.1353,43000.0
2009-05-19 10:00:00,29.36,29.42,29.34,29.36,35300.0,24.1435,24.1929,24.1271,24.1435,35300.0
2009-05-19 10:05:00,29.38,29.5,29.36,29.43,32400.0,24.16,24.2587,24.1435,24.2011,32400.0
2009-05-19 10:10:00,29.44,29.45,29.34,29.34,23700.0,24.2093,24.2175,24.1271,24.1271,23700.0
2009-05-19 10:15:00,29.34,29.45,29.3,29.41,33600.0,24.1271,24.2175,24.0942,24.1847,33600.0
2009-05-19 10:20:00,29.42,29.44,29.3,29.43,22100.0,24.1929,24.2093,24.0942,24.2011,22100.0
2009-05-19 10:25:00,29.38,29.67,29.38,29.66,17600.0,24.16,24.3985,24.16,24.3902,17600.0
2009-05-19 10:30:00,29.66,29.71,29.64,29.66,15400.0,24.3902,24.4314,24.3738,24.3902,15400.0
2009-05-19 10:35:00,29.66,29.85,29.65,29.82,23000.0,24.3902,24.5465,24.382,24.5218,23000.0
2009-05-19 10:40:00,29.83,29.84,29.71,29.71,13100.0,24.53,24.5383,24.4314,24.4314,13100.0
2009-05-19 10:45:00,29.69,29.76,29.69,29.72,9800.0,24.4149,24.4725,24.4149,24.4396,9800.0
2009-05-19 10:50:00,29.72,29.76,29.7,29.75,8800.0,24.4396,24.4725,24.4231,24.4642,8800.0
2009-05-19 10:55:00,29.76,29.76,29.63,29.69,8400.0,24.4725,24.4725,24.3656,24.4149,8400.0
2009-05-19 11:00:00,29.68,29.82,29.68,29.75,16500.0,24.4067,24.5218,24.4067,24.4642,16500.0
2009-05-19 11:05:00,29.74,29.77,29.68,29.75,28000.0,24.456,24.4807,24.4067,24.4642,28000.0
2009-05-19 11:10:00,29.73,29.73,29.64,29.65,22500.0,24.4478,24.4478,24.3738,24.382,22500.0
2009-05-19 11:15:00,29.64,29.65,29.55,29.59,16000.0,24.3738,24.382,24.2998,24.3327,16000.0
2009-05-19 11:20:00,29.58,29.59,29.5,29.52,10600.0,24.3244,24.3327,24.2587,24.2751,10600.0
2009-05-19 11:25:00,29.52,29.61,29.5,29.61,11200.0,24.2751,24.3491,24.2587,24.3491,11200.0
2009-05-19 11:30:00,29.63,29.7,29.62,29.63,12900.0,24.3656,24.4231,24.3573,24.3656,12900.0
2009-05-19 11:35:00,29.65,29.74,29.65,29.74,14400.0,24.382,24.456,24.382,24.456,14400.0
2009-05-19 11:40:00,29.72,29.73,29.61,29.67,17100.0,24.4396,24.4478,24.3491,24.3985,17100.0
2009-05-19 11:45:00,29.68,29.69,29.62,29.67,6100.0,24.4067,24.4149,24.3573,24.3985,6100.0
2009-05-19 11:50:00,29.67,29.68,29.53,29.55,18300.0,24.3985,24.4067,24.2833,24.2998,18300.0
2009-05-19 11:55:00,29.56,29.64,29.55,29.58,15700.0,24.308,24.3738,24.2998,24.3244,15700.0
2009-05-19 12:00:00,29.58,29.59,29.55,29.56,9100.0,24.3244,24.3327,24.2998,24.308,9100.0
2009-05-19 12:05:00,29.54,29.61,29.54,29.61,4700.0,24.2916,24.3491,24.2916,24.3491,4700.0
2009-05-19 12:10:00,29.61,29.61,29.55,29.59,6100.0,24.3491,24.3491,24.2998,24.3327,6100.0
2009-05-19 12:15:00,29.59,29.71,29.59,29.71,10800.0,24.3327,24.4314,24.3327,24.4314,10800.0
2009-05-19 12:20:00,29.71,29.71,29.61,29.67,13900.0,24.4314,24.4314,24.3491,24.3985,13900.0
2009-05-19 12:25:00,29.66,29.72,29.64,29.72,19300.0,24.3902,24.4396,24.3738,24.4396,19300.0
2009-05-19 12:30:00,29.72,29.72,29.68,29.69,27500.0,24.4396,24.4396,24.4067,24.4149,27500.0
2009-05-19 12:35:00,29.68,29.68,29.6,29.63,18700.0,24.4067,24.4067,24.3409,24.3656,18700.0
2009-05-19 12:40:00,29.64,29.67,29.62,29.64,8700.0,24.3738,24.3985,24.3573,24.3738,8700.0
2009-05-19 12:45:00,29.63,29.65,29.6,29.61,10400.0,24.3656,24.382,24.3409,24.3491,10400.0
2009-05-19 12:50:00,29.6,29.62,29.6,29.61,21400.0,24.3409,24.3573,24.3409,24.3491,21400.0
2009-05-19 12:55:00,29.6,29.64,29.57,29.57,12000.0,24.3409,24.3738,24.3162,24.3162,12000.0
2009-05-19 13:00:00,29.57,29.6,29.57,29.6,6800.0,24.3162,24.3409,24.3162,24.3409,6800.0
2009-05-19 13:05:00,29.6,29.65,29.56,29.65,10900.0,24.3409,24.382,24.308,24.382,10900.0
2009-05-19 13:10:00,29.64,29.66,29.57,29.6,9500.0,24.3738,24.3902,24.3162,24.3409,9500.0
2009-05-19 13:15:00,29.6,29.66,29.6,29.62,13200.0,24.3409,24.3902,24.3409,24.3573,13200.0
2009-05-19 13:20:00,29.62,29.76,29.62,29.75,15700.0,24.3573,24.4725,24.3573,24.4642,15700.0
2009-05-19 13:25:00,29.75,29.77,29.75,29.75,15100.0,24.4642,24.4807,24.4642,24.4642,15100.0
2009-05-19 13:30:00,29.76,29.81,29.75,29.75,21900.0,24.4725,24.5136,24.4642,24.4642,21900.0
2009-05-19 13:35:00,29.75,29.81,29.75,29.79,29300.0,24.4642,24.5136,24.4642,24.4971,29300.0
2009-05-19 13:40:00,29.8,29.85,29.75,29.78,19100.0,24.5054,24.5465,24.4642,24.4889,19100.0
2009-05-19 13:45:00,29.79,29.82,29.76,29.79,13200.0,24.4971,24.5218,24.4725,24.4971,13200.0
2009-05-19 13:50:00,29.79,29.83,29.75,29.77,10800.0,24.4971,24.53,24.4642,24.4807,10800.0
2009-05-19 13:55:00,29.76,29.79,29.75,29.78,16700.0,24.4725,24.4971,24.4642,24.4889,16700.0
2009-05-19 14:00:00,29.78,29.79,29.68,29.73,79800.0,24.4889,24.4971,24.4067,24.4478,79800.0
2009-05-19 14:05:00,29.72,29.79,29.68,29.77,15100.0,24.4396,24.4971,24.4067,24.4807,15100.0
2009-05-19 14:10:00,29.79,29.79,29.75,29.75,9000.0,24.4971,24.4971,24.4642,24.4642,9000.0
2009-05-19 14:15:00,29.74,29.76,29.7,29.76,9900.0,24.456,24.4725,24.4231,24.4725,9900.0
2009-05-19 14:20:00,29.77,29.83,29.77,29.81,18500.0,24.4807,24.53,24.4807,24.5136,18500.0
2009-05-19 14:25:00,29.8,29.83,29.78,29.83,18700.0,24.5054,24.53,24.4889,24.53,18700.0
2009-05-19 14:30:00,29.84,29.84,29.76,29.81,14900.0,24.5383,24.5383,24.4725,24.5136,14900.0
2009-05-19 14:35:00,29.81,29.84,29.75,29.77,17700.0,24.5136,24.5383,24.4642,24.4807,17700.0
2009-05-19 14:40:00,29.76,29.82,29.71,29.72,28800.0,24.4725,24.5218,24.4314,24.4396,28800.0
2009-05-19 14:45:00,29.71,29.92,29.71,29.9,74400.0,24.4314,24.604,24.4314,24.5876,74400.0
2009-05-19 14:50:00,29.9,29.92,29.85,29.88,15800.0,24.5876,24.604,24.5465,24.5711,15800.0
2009-05-19 14:55:00,29.91,29.91,29.79,29.8,17200.0,24.5958,24.5958,24.4971,24.5054,17200.0
2009-05-19 15:00:00,29.79,29.86,29.77,29.85,24900.0,24.4971,24.5547,24.4807,24.5465,24900.0
2009-05-19 15:05:00,29.86,29.92,29.83,29.84,26300.0,24.5547,24.604,24.53,24.5383,26300.0
2009-05-19 15:10:00,29.84,29.85,29.74,29.75,17300.0,24.5383,24.5465,24.456,24.4642,17300.0
2009-05-19 15:15:00,29.75,29.77,29.7,29.77,13800.0,24.4642,24.4807,24.4231,24.4807,13800.0
2009-05-19 15:20:00,29.77,29.79,29.76,29.79,15800.0,24.4807,24.4971,24.4725,24.4971,15800.0
2009-05-19 15:25:00,29.79,29.84,29.78,29.82,30600.0,24.4971,24.5383,24.4889,24.5218,30600.0
2009-05-19 15:30:00,29.82,29.82,29.6,29.6,32300.0,24.5218,24.5218,24.3409,24.3409,32300.0
2009-05-19 15:35:00,29.58,29.7,29.57,29.64,33200.0,24.3244,24.4231,24.3162,24.3738,33200.0
2009-05-19 15:40:00,29.62,29.69,29.5,29.5,48400.0,24.3573,24.4149,24.2587,24.2587,48400.0
2009-05-19 15:45:00,29.51,29.62,29.51,29.52,73000.0,24.2669,24.3573,24.2669,24.2751,73000.0
2009-05-19 15:50:00,29.52,29.6,29.46,29.48,94900.0,24.2751,24.3409,24.2258,24.2422,94900.0
2009-05-19 15:55:00,29.47,29.48,29.35,29.44,230700.0,24.234,24.2422,24.1353,24.2093,230700.0
2009-05-20 09:30:00,29.79,29.96,29.7,29.91,19400.0,24.4971,24.6369,24.4231,24.5958,19400.0
2009-05-20 09:35:00,29.89,29.89,29.47,29.56,25500.0,24.5794,24.5794,24.234,24.308,25500.0
2009-05-20 09:40:00,29.58,29.68,29.51,29.58,27100.0,24.3244,24.4067,24.2669,24.3244,27100.0
2009-05-20 09:45:00,29.57,29.68,29.55,29.62,34400.0,24.3162,24.4067,24.2998,24.3573,34400.0
2009-05-20 09:50:00,29.62,29.67,29.6,29.63,42700.0,24.3573,24.3985,24.3409,24.3656,42700.0
2009-05-20 09:55:00,29.62,29.63,29.49,29.55,29400.0,24.3573,24.3656,24.2504,24.2998,29400.0
2009-05-20 10:00:00,29.57,29.8,29.57,29.74,30900.0,24.3162,24.5054,24.3162,24.456,30900.0
2009-05-20 10:05:00,29.75,29.84,29.72,29.81,19100.0,24.4642,24.5383,24.4396,24.5136,19100.0
2009-05-20 10:10:00,29.79,29.79,29.66,29.67,17100.0,24.4971,24.4971,24.3902,24.3985,17100.0
2009-05-20 10:15:00,29.66,29.75,29.65,29.75,27600.0,24.3902,24.4642,24.382,24.4642,27600.0
2009-05-20 10:20:00,29.74,29.95,29.74,29.9,29500.0,24.456,24.6287,24.456,24.5876,29500.0
2009-05-20 10:25:00,29.89,29.92,29.73,29.74,17800.0,24.5794,24.604,24.4478,24.456,17800.0
2009-05-20 10:30:00,29.74,29.8,29.69,29.69,18100.0,24.456,24.5054,24.4149,24.4149,18100.0
2009-05-20 10:35:00,29.68,29.74,29.67,29.68,9500.0,24.4067,24.456,24.3985,24.4067,9500.0
2009-05-20 10:40:00,29.7,29.75,29.66,29.74,16400.0,24.4231,24.4642,24.3902,24.456,16400.0
2009-05-20 10:45:00,29.74,29.74,29.52,29.57,23700.0,24.456,24.456,24.2751,24.3162,23700.0
2009-05-20 10:50:00,29.57,29.63,29.5,29.5,15600.0,24.3162,24.3656,24.2587,24.2587,15600.0
2009-05-20 10:55:00,29.48,29.54,29.43,29.46,19700.0,24.2422,24.2916,24.2011,24.2258,19700.0
2009-05-20 11:00:00,29.45,29.51,29.43,29.47,24600.0,24.2175,24.2669,24.2011,24.234,24600.0
2009-05-20 11:05:00,29.47,29.53,29.4,29.4,20400.0,24.234,24.2833,24.1764,24.1764,20400.0
2009-05-20 11:10:00,29.4,29.46,29.34,29.45,14300.0,24.1764,24.2258,24.1271,24.2175,14300.0
2009-05-20 11:15:00,29.46,29.47,29.37,29.38,15500.0,24.2258,24.234,24.1518,24.16,15500.0
2009-05-20 11:20:00,29.37,29.39,29.26,29.31,19100.0,24.1518,24.1682,24.0613,24.1024,19100.0
2009-05-20 11:25:00,29.31,29.35,29.3,29.3,9300.0,24.1024,24.1353,24.0942,24.0942,9300.0
2009-05-20 11:30:00,29.3,29.41,29.3,29.4,11300.0,24.0942,24.1847,24.0942,24.1764,11300.0
2009-05-20 11:35:00,29.41,29.45,29.4,29.42,4500.0,24.1847,24.2175,24.1764,24.1929,4500.0
2009-05-20 11:40:00,29.41,29.46,29.37,29.42,6700.0,24.1847,24.2258,24.1518,24.1929,6700.0
2009-05-20 11:45:00,29.44,29.45,29.36,29.36,6400.0,24.2093,24.2175,24.1435,24.1435,6400.0
2009-05-20 11:50:00,29.36,29.4,29.21,29.24,27900.0,24.1435,24.1764,24.0202,24.0449,27900.0
2009-05-20 11:55:00,29.24,29.28,29.21,29.21,33000.0,24.0449,24.0778,24.0202,24.0202,33000.0
2009-05-20 12:00:00,29.23,29.26,29.22,29.26,23200.0,24.0366,24.0613,24.0284,24.0613,23200.0
2009-05-20 12:05:00,29.27,29.36,29.23,29.24,12800.0,24.0695,24.1435,24.0366,24.0449,12800.0
2009-05-20 12:10:00,29.24,29.29,29.23,29.29,22000.0,24.0449,24.086,24.0366,24.086,22000.0
2009-05-20 12:15:00,29.27,29.3,29.27,29.27,14700.0,24.0695,24.0942,24.0695,24.0695,14700.0
2009-05-20 12:20:00,29.28,29.28,29.2,29.22,12800.0,24.0778,24.0778,24.012,24.0284,12800.0
2009-05-20 12:25:00,29.2,29.2,29.13,29.18,9500.0,24.012,24.012,23.9544,23.9955,9500.0
2009-05-20 12:30:00,29.18,29.18,29.03,29.05,19500.0,23.9955,23.9955,23.8722,23.8886,19500.0
2009-05-20 12:35:00,29.06,29.12,29.04,29.11,15600.0,23.8968,23.9462,23.8804,23.938,15600.0
2009-05-20 12:40:00,29.1,29.17,29.08,29.16,11100.0,23.9297,23.9873,23.9133,23.9791,11100.0
2009-05-20 12:45:00,29.16,29.17,29.06,29.06,10600.0,23.9791,23.9873,23.8968,23.8968,10600.0
2009-05-20 12:50:00,29.08,29.09,28.99,29.09,17000.0,23.9133,23.9215,23.8393,23.9215,17000.0
2009-05-20 12:55:00,29.1,29.12,28.95,28.96,18700.0,23.9297,23.9462,23.8064,23.8146,18700.0
2009-05-20 13:00:00,28.96,29.06,28.92,29.03,16000.0,23.8146,23.8968,23.7817,23.8722,16000.0
2009-05-20 13:05:00,29.03,29.06,28.97,29.05,14200.0,23.8722,23.8968,23.8228,23.8886,14200.0
2009-05-20 13:10:00,29.04,29.12,29.02,29.12,13700.0,23.8804,23.9462,23.8639,23.9462,13700.0
2009-05-20 13:15:00,29.14,29.14,28.99,28.99,13000.0,23.9626,23.9626,23.8393,23.8393,13000.0
2009-05-20 13:20:00,28.99,29.1,28.97,29.1,18600.0,23.8393,23.9297,23.8228,23.9297,18600.0
2009-05-20 13:25:00,29.09,29.14,29.04,29.12,8400.0,23.9215,23.9626,23.8804,23.9462,8400.0
2009-05-20 13:30:00,29.11,29.11,29.04,29.07,6600.0,23.938,23.938,23.8804,23.9051,6600.0
2009-05-20 13:35:00,29.07,29.21,29.06,29.18,10500.0,23.9051,24.0202,23.8968,23.9955,10500.0
2009-05-20 13:40:00,29.18,29.31,29.18,29.23,19900.0,23.9955,24.1024,23.9955,24.0366,19900.0
2009-05-20 13:45:00,29.24,29.25,29.21,29.22,14400.0,24.0449,24.0531,24.0202,24.0284,14400.0
2009-05-20 13:50:00,29.23,29.24,29.2,29.23,6000.0,24.0366,24.0449,24.012,24.0366,6000.0
2009-05-20 13:55:00,29.22,29.23,29.21,29.22,5300.0,24.0284,24.0366,24.0202,24.0284,5300.0
2009-05-20 14:00:00,29.21,29.21,28.99,29.05,34700.0,24.0202,24.0202,23.8393,23.8886,34700.0
2009-05-20 14:05:00,29.05,29.19,29.0,29.11,19600.0,23.8886,24.0037,23.8475,23.938,19600.0
2009-05-20 14:10:00,29.12,29.16,29.02,29.09,18600.0,23.9462,23.9791,23.8639,23.9215,18600.0
2009-05-20 14:15:00,29.09,29.26,29.07,29.26,14500.0,23.9215,24.0613,23.9051,24.0613,14500.0
2009-05-20 14:20:00,29.26,29.29,29.24,29.28,8400.0,24.0613,24.086,24.0449,24.0778,8400.0
2009-05-20 14:25:00,29.28,29.32,29.19,29.2,14000.0,24.0778,24.1106,24.0037,24.012,14000.0
2009-05-20 14:30:00,29.2,29.2,28.98,29.09,19200.0,24.012,24.012,23.8311,23.9215,19200.0
2009-05-20 14:35:00,29.1,29.2,29.08,29.12,17900.0,23.9297,24.012,23.9133,23.9462,17900.0
2009-05-20 14:40:00,29.12,29.27,29.12,29.23,21900.0,23.9462,24.0695,23.9462,24.0366,21900.0
2009-05-20 14:45:00,29.23,29.26,29.18,29.21,15300.0,24.0366,24.0613,23.9955,24.0202,15300.0
2009-05-20 14:50:00,29.21,29.31,29.15,29.27,21800.0,24.0202,24.1024,23.9708,24.0695,21800.0
2009-05-20 14:55:00,29.26,29.29,29.17,29.21,13600.0,24.0613,24.086,23.9873,24.0202,13600.0
2009-05-20 15:00:00,29.21,29.23,29.12,29.12,18500.0,24.0202,24.0366,23.9462,23.9462,18500.0
2009-05-20 15:05:00,29.11,29.16,28.99,28.99,30100.0,23.938,23.9791,23.8393,23.8393,30100.0
2009-05-20 15:10:00,28.98,29.02,28.92,28.94,27500.0,23.8311,23.8639,23.7817,23.7982,27500.0
2009-05-20 15:15:00,28.93,28.96,28.9,28.95,30200.0,23.7899,23.8146,23.7653,23.8064,30200.0
2009-05-20 15:20:00,28.95,28.95,28.82,28.84,43700.0,23.8064,23.8064,23.6995,23.7159,43700.0
2009-05-20 15:25:00,28.84,28.95,28.82,28.89,39700.0,23.7159,23.8064,23.6995,23.757,39700.0
2009-05-20 15:30:00,28.89,28.9,28.77,28.84,39900.0,23.757,23.7653,23.6584,23.7159,39900.0
2009-05-20 15:35:00,28.84,28.92,28.8,28.86,34500.0,23.7159,23.7817,23.683,23.7324,34500.0
2009-05-20 15:40:00,28.86,28.89,28.58,28.65,55600.0,23.7324,23.757,23.5021,23.5597,55600.0
2009-05-20 15:45:00,28.65,28.73,28.63,28.7,59000.0,23.5597,23.6255,23.5432,23.6008,59000.0
2009-05-20 15:50:00,28.69,28.78,28.62,28.74,69800.0,23.5926,23.6666,23.535,23.6337,69800.0
2009-05-20 15:55:00,28.74,28.8,28.73,28.77,127800.0,23.6337,23.683,23.6255,23.6584,127800.0
2009-05-21 09:30:00,28.23,28.32,28.0,28.0,32700.0,23.2143,23.2883,23.0252,23.0252,32700.0
2009-05-21 09:35:00,28.01,28.32,27.97,28.2,42500.0,23.0334,23.2883,23.0005,23.1896,42500.0
2009-05-21 09:40:00,28.18,28.2,28.01,28.17,28500.0,23.1732,23.1896,23.0334,23.165,28500.0
2009-05-21 09:45:00,28.18,28.31,28.16,28.25,27700.0,23.1732,23.2801,23.1567,23.2308,27700.0
2009-05-21 09:50:00,28.29,28.39,28.26,28.26,25300.0,23.2636,23.3459,23.239,23.239,25300.0
2009-05-21 09:55:00,28.25,28.31,28.12,28.17,37000.0,23.2308,23.2801,23.1239,23.165,37000.0
2009-05-21 10:00:00,28.17,28.44,28.17,28.36,37600.0,23.165,23.387,23.165,23.3212,37600.0
2009-05-21 10:05:00,28.34,28.43,28.32,28.4,15500.0,23.3048,23.3788,23.2883,23.3541,15500.0
2009-05-21 10:10:00,28.37,28.41,28.31,28.32,13300.0,23.3294,23.3623,23.2801,23.2883,13300.0
2009-05-21 10:15:00,28.31,28.33,28.26,28.26,28800.0,23.2801,23.2965,23.239,23.239,28800.0
2009-05-21 10:20:00,28.25,28.31,28.19,28.19,41000.0,23.2308,23.2801,23.1814,23.1814,41000.0
2009-05-21 10:25:00,28.19,28.23,28.17,28.22,19900.0,23.1814,23.2143,23.165,23.2061,19900.0
2009-05-21 10:30:00,28.21,28.29,28.18,28.27,21000.0,23.1979,23.2636,23.1732,23.2472,21000.0
2009-05-21 10:35:00,28.27,28.31,28.24,28.27,12100.0,23.2472,23.2801,23.2225,23.2472,12100.0
2009-05-21 10:40:00,28.28,28.35,28.27,28.29,9800.0,23.2554,23.313,23.2472,23.2636,9800.0
2009-05-21 10:45:00,28.28,28.31,28.25,28.28,8200.0,23.2554,23.2801,23.2308,23.2554,8200.0
2009-05-21 10:50:00,28.26,28.27,28.24,28.24,16900.0,23.239,23.2472,23.2225,23.2225,16900.0
2009-05-21 10:55:00,28.23,28.24,28.12,28.12,20700.0,23.2143,23.2225,23.1239,23.1239,20700.0
2009-05-21 11:00:00,28.12,28.14,28.06,28.08,17500.0,23.1239,23.1403,23.0745,23.091,17500.0
2009-05-21 11:05:00,28.07,28.11,28.07,28.08,20000.0,23.0827,23.1156,23.0827,23.091,20000.0
2009-05-21 11:10:00,28.08,28.19,28.08,28.17,18900.0,23.091,23.1814,23.091,23.165,18900.0
2009-05-21 11:15:00,28.17,28.18,28.15,28.17,6100.0,23.165,23.1732,23.1485,23.165,6100.0
2009-05-21 11:20:00,28.16,28.19,28.13,28.19,13300.0,23.1567,23.1814,23.1321,23.1814,13300.0
2009-05-21 11:25:00,28.19,28.19,28.13,28.15,10200.0,23.1814,23.1814,23.1321,23.1485,10200.0
2009-05-21 11:30:00,28.15,28.15,28.09,28.09,11700.0,23.1485,23.1485,23.0992,23.0992,11700.0
2009-05-21 11:35:00,28.09,28.2,28.09,28.17,20700.0,23.0992,23.1896,23.0992,23.165,20700.0
2009-05-21 11:40:00,28.18,28.2,28.16,28.18,10600.0,23.1732,23.1896,23.1567,23.1732,10600.0
2009-05-21 11:45:00,28.18,28.23,28.16,28.18,16800.0,23.1732,23.2143,23.1567,23.1732,16800.0
2009-05-21 11:50:00,28.18,28.19,28.09,28.1,42600.0,23.1732,23.1814,23.0992,23.1074,42600.0
2009-05-21 11:55:00,28.1,28.19,28.09,28.15,14600.0,23.1074,23.1814,23.0992,23.1485,14600.0
2009-05-21 12:00:00,28.16,28.2,28.13,28.16,11400.0,23.1567,23.1896,23.1321,23.1567,11400.0
2009-05-21 12:05:00,28.17,28.17,28.1,28.11,9400.0,23.165,23.165,23.1074,23.1156,9400.0
2009-05-21 12:10:00,28.1,28.13,28.09,28.1,13800.0,23.1074,23.1321,23.0992,23.1074,13800.0
2009-05-21 12:15:00,28.1,28.14,28.09,28.1,19800.0,23.1074,23.1403,23.0992,23.1074,19800.0
2009-05-21 12:20:00,28.09,28.12,28.07,28.07,6500.0,23.0992,23.1239,23.0827,23.0827,6500.0
2009-05-21 12:25:00,28.07,28.07,28.0,28.01,17900.0,23.0827,23.0827,23.0252,23.0334,17900.0
2009-05-21 12:30:00,28.01,28.01,27.97,27.97,21100.0,23.0334,23.0334,23.0005,23.0005,21100.0
2009-05-21 12:35:00,27.98,28.05,27.98,27.99,21100.0,23.0087,23.0663,23.0087,23.0169,21100.0
2009-05-21 12:40:00,28.0,28.02,27.95,28.0,15300.0,23.0252,23.0416,22.9841,23.0252,15300.0
2009-05-21 12:45:00,27.99,28.06,27.95,28.06,16000.0,23.0169,23.0745,22.9841,23.0745,16000.0
2009-05-21 12:50:00,28.06,28.09,27.93,27.96,14300.0,23.0745,23.0992,22.9676,22.9923,14300.0
2009-05-21 12:55:00,27.96,28.08,27.96,28.06,13600.0,22.9923,23.091,22.9923,23.0745,13600.0
2009-05-21 13:00:00,28.05,28.09,27.98,27.98,12700.0,23.0663,23.0992,23.0087,23.0087,12700.0
2009-05-21 13:05:00,27.97,28.03,27.96,27.97,5300.0,23.0005,23.0498,22.9923,23.0005,5300.0
2009-05-21 13:10:00,27.98,28.07,27.98,28.04,7500.0,23.0087,23.0827,23.0087,23.0581,7500.0
2009-05-21 13:15:00,28.05,28.07,27.95,27.95,7000.0,23.0663,23.0827,22.9841,22.9841,7000.0
2009-05-21 13:20:00,27.96,27.96,27.89,27.95,12500.0,22.9923,22.9923,22.9347,22.9841,12500.0
2009-05-21 13:25:00,27.93,27.94,27.87,27.92,6900.0,22.9676,22.9758,22.9183,22.9594,6900.0
2009-05-21 13:30:00,27.92,27.95,27.92,27.94,5900.0,22.9594,22.9841,22.9594,22.9758,5900.0
2009-05-21 13:35:00,27.93,27.93,27.85,27.86,22000.0,22.9676,22.9676,22.9018,22.91,22000.0
2009-05-21 13:40:00,27.86,27.95,27.85,27.95,18500.0,22.91,22.9841,22.9018,22.9841,18500.0
2009-05-21 13:45:00,27.94,27.99,27.91,27.97,13500.0,22.9758,23.0169,22.9512,23.0005,13500.0
2009-05-21 13:50:00,27.96,27.96,27.86,27.92,9200.0,22.9923,22.9923,22.91,22.9594,9200.0
2009-05-21 13:55:00,27.92,27.96,27.9,27.92,11000.0,22.9594,22.9923,22.9429,22.9594,11000.0
2009-05-21 14:00:00,27.9,27.96,27.86,27.87,13100.0,22.9429,22.9923,22.91,22.9183,13100.0
2009-05-21 14:05:00,27.86,27.87,27.73,27.77,33700.0,22.91,22.9183,22.8031,22.836,33700.0
2009-05-21 14:10:00,27.77,27.78,27.69,27.69,12200.0,22.836,22.8443,22.7703,22.7703,12200.0
2009-05-21 14:15:00,27.7,27.76,27.66,27.76,17000.0,22.7785,22.8278,22.7456,22.8278,17000.0
2009-05-21 14:20:00,27.76,27.78,27.7,27.73,55000.0,22.8278,22.8443,22.7785,22.8031,55000.0
2009-05-21 14:25:00,27.73,27.75,27.69,27.71,13900.0,22.8031,22.8196,22.7703,22.7867,13900.0
2009-05-21 14:30:00,27.71,27.77,27.7,27.77,11400.0,22.7867,22.836,22.7785,22.836,11400.0
2009-05-21 14:35:00,27.79,27.84,27.73,27.75,9100.0,22.8525,22.8936,22.8031,22.8196,9100.0
2009-05-21 14:40:00,27.75,27.76,27.68,27.71,16100.0,22.8196,22.8278,22.762,22.7867,16100.0
2009-05-21 14:45:00,27.71,27.73,27.67,27.7,14200.0,22.7867,22.8031,22.7538,22.7785,14200.0
2009-05-21 14:50:00,27.69,27.73,27.69,27.72,11500.0,22.7703,22.8031,22.7703,22.7949,11500.0
2009-05-21 14:55:00,27.72,27.81,27.7,27.81,16800.0,22.7949,22.8689,22.7785,22.8689,16800.0
2009-05-21 15:00:00,27.81,27.88,27.78,27.88,29400.0,22.8689,22.9265,22.8443,22.9265,29400.0
2009-05-21 15:05:00,27.88,27.9,27.8,27.8,15900.0,22.9265,22.9429,22.8607,22.8607,15900.0
2009-05-21 15:10:00,27.81,27.88,27.8,27.88,18900.0,22.8689,22.9265,22.8607,22.9265,18900.0
2009-05-21 15:15:00,27.88,27.93,27.84,27.88,19300.0,22.9265,22.9676,22.8936,22.9265,19300.0
2009-05-21 15:20:00,27.88,27.88,27.8,27.81,45500.0,22.9265,22.9265,22.8607,22.8689,45500.0
2009-05-21 15:25:00,27.8,27.83,27.76,27.81,24300.0,22.8607,22.8854,22.8278,22.8689,24300.0
2009-05-21 15:30:00,27.83,28.01,27.83,27.93,41800.0,22.8854,23.0334,22.8854,22.9676,41800.0
2009-05-21 15:35:00,27.92,28.03,27.92,27.98,28000.0,22.9594,23.0498,22.9594,23.0087,28000.0
2009-05-21 15:40:00,28.01,28.01,27.88,28.0,53000.0,23.0334,23.0334,22.9265,23.0252,53000.0
2009-05-21 15:45:00,28.0,28.09,27.96,27.98,66800.0,23.0252,23.0992,22.9923,23.0087,66800.0
2009-05-21 15:50:00,27.98,28.1,27.94,28.06,69700.0,23.0087,23.1074,22.9758,23.0745,69700.0
2009-05-21 15:55:00,28.06,28.19,28.0,28.16,126200.0,23.0745,23.1814,23.0252,23.1567,126200.0
2009-05-22 09:30:00,28.27,28.54,28.12,28.33,33300.0,23.2472,23.4692,23.1239,23.2965,33300.0
2009-05-22 09:35:00,28.36,28.45,28.2,28.3,19400.0,23.3212,23.3952,23.1896,23.2719,19400.0
2009-05-22 09:40:00,28.28,28.35,28.13,28.21,16100.0,23.2554,23.313,23.1321,23.1979,16100.0
2009-05-22 09:45:00,28.2,28.2,27.99,28.05,16100.0,23.1896,23.1896,23.0169,23.0663,16100.0
2009-05-22 09:50:00,28.05,28.07,27.97,28.02,19700.0,23.0663,23.0827,23.0005,23.0416,19700.0
2009-05-22 09:55:00,28.02,28.17,27.99,28.16,16900.0,23.0416,23.165,23.0169,23.1567,16900.0
2009-05-22 10:00:00,28.15,28.21,28.11,28.21,12500.0,23.1485,23.1979,23.1156,23.1979,12500.0
2009-05-22 10:05:00,28.2,28.29,28.19,28.2,19700.0,23.1896,23.2636,23.1814,23.1896,19700.0
2009-05-22 10:10:00,28.21,28.21,28.08,28.08,12700.0,23.1979,23.1979,23.091,23.091,12700.0
2009-05-22 10:15:00,28.06,28.22,28.02,28.2,15800.0,23.0745,23.2061,23.0416,23.1896,15800.0
2009-05-22 10:20:00,28.2,28.25,28.18,28.21,14400.0,23.1896,23.2308,23.1732,23.1979,14400.0
2009-05-22 10:25:00,28.19,28.23,28.15,28.16,15600.0,23.1814,23.2143,23.1485,23.1567,15600.0
2009-05-22 10:30:00,28.15,28.16,28.02,28.02,19900.0,23.1485,23.1567,23.0416,23.0416,19900.0
2009-05-22 10:35:00,28.01,28.01,27.91,27.95,28400.0,23.0334,23.0334,22.9512,22.9841,28400.0
2009-05-22 10:40:00,27.95,28.18,27.95,28.17,19600.0,22.9841,23.1732,22.9841,23.165,19600.0
2009-05-22 10:45:00,28.17,28.22,28.12,28.15,35600.0,23.165,23.2061,23.1239,23.1485,35600.0
2009-05-22 10:50:00,28.15,28.23,28.15,28.15,8100.0,23.1485,23.2143,23.1485,23.1485,8100.0
2009-05-22 10:55:00,28.16,28.17,28.09,28.14,15400.0,23.1567,23.165,23.0992,23.1403,15400.0
2009-05-22 11:00:00,28.14,28.19,28.14,28.16,28100.0,23.1403,23.1814,23.1403,23.1567,28100.0
2009-05-22 11:05:00,28.17,28.28,28.16,28.28,23500.0,23.165,23.2554,23.1567,23.2554,23500.0
2009-05-22 11:10:00,28.28,28.3,28.25,28.27,15000.0,23.2554,23.2719,23.2308,23.2472,15000.0
2009-05-22 11:15:00,28.28,28.3,28.24,28.29,12600.0,23.2554,23.2719,23.2225,23.2636,12600.0
2009-05-22 11:20:00,28.3,28.33,28.25,28.25,14700.0,23.2719,23.2965,23.2308,23.2308,14700.0
2009-05-22 11:25:00,28.24,28.24,28.15,28.2,14300.0,23.2225,23.2225,23.1485,23.1896,14300.0
2009-05-22 11:30:00,28.2,28.25,28.18,28.18,4500.0,23.1896,23.2308,23.1732,23.1732,4500.0
2009-05-22 11:35:00,28.19,28.19,28.07,28.09,8500.0,23.1814,23.1814,23.0827,23.0992,8500.0
2009-05-22 11:40:00,28.08,28.19,28.08,28.17,14000.0,23.091,23.1814,23.091,23.165,14000.0
2009-05-22 11:45:00,28.17,28.19,28.15,28.17,7100.0,23.165,23.1814,23.1485,23.165,7100.0
2009-05-22 11:50:00,28.17,28.17,28.07,28.09,11200.0,23.165,23.165,23.0827,23.0992,11200.0
2009-05-22 11:55:00,28.07,28.11,28.07,28.1,8400.0,23.0827,23.1156,23.0827,23.1074,8400.0
2009-05-22 12:00:00,28.11,28.19,28.11,28.18,7500.0,23.1156,23.1814,23.1156,23.1732,7500.0
2009-05-22 12:05:00,28.18,28.27,28.18,28.27,8700.0,23.1732,23.2472,23.1732,23.2472,8700.0
2009-05-22 12:10:00,28.27,28.33,28.22,28.24,11900.0,23.2472,23.2965,23.2061,23.2225,11900.0
2009-05-22 12:15:00,28.24,28.26,28.19,28.22,7500.0,23.2225,23.239,23.1814,23.2061,7500.0
2009-05-22 12:20:00,28.23,28.23,28.17,28.19,7100.0,23.2143,23.2143,23.165,23.1814,7100.0
2009-05-22 12:25:00,28.18,28.19,28.09,28.09,4100.0,23.1732,23.1814,23.0992,23.0992,4100.0
2009-05-22 12:30:00,28.1,28.1,28.04,28.05,5800.0,23.1074,23.1074,23.0581,23.0663,5800.0
2009-05-22 12:35:00,28.06,28.09,28.04,28.09,18200.0,23.0745,23.0992,23.0581,23.0992,18200.0
2009-05-22 12:40:00,28.11,28.18,28.1,28.15,8300.0,23.1156,23.1732,23.1074,23.1485,8300.0
2009-05-22 12:45:00,28.15,28.17,28.15,28.16,4800.0,23.1485,23.165,23.1485,23.1567,4800.0
2009-05-22 12:50:00,28.16,28.23,28.16,28.22,14200.0,23.1567,23.2143,23.1567,23.2061,14200.0
2009-05-22 12:55:00,28.23,28.28,28.22,28.27,5900.0,23.2143,23.2554,23.2061,23.2472,5900.0
2009-05-22 13:00:00,28.27,28.32,28.26,28.28,9600.0,23.2472,23.2883,23.239,23.2554,9600.0
2009-05-22 13:05:00,28.27,28.27,28.22,28.25,4100.0,23.2472,23.2472,23.2061,23.2308,4100.0
2009-05-22 13:10:00,28.25,28.25,28.19,28.21,9800.0,23.2308,23.2308,23.1814,23.1979,9800.0
2009-05-22 13:15:00,28.22,28.23,28.2,28.21,3500.0,23.2061,23.2143,23.1896,23.1979,3500.0
2009-05-22 13:20:00,28.22,28.27,28.2,28.25,5600.0,23.2061,23.2472,23.1896,23.2308,5600.0
2009-05-22 13:25:00,28.25,28.28,28.17,28.19,9700.0,23.2308,23.2554,23.165,23.1814,9700.0
2009-05-22 13:30:00,28.19,28.2,28.05,28.05,22500.0,23.1814,23.1896,23.0663,23.0663,22500.0
2009-05-22 13:35:00,28.07,28.08,28.06,28.08,6300.0,23.0827,23.091,23.0745,23.091,6300.0
2009-05-22 13:40:00,28.08,28.14,28.06,28.14,11300.0,23.091,23.1403,23.0745,23.1403,11300.0
2009-05-22 13:45:00,28.15,28.23,28.12,28.13,14300.0,23.1485,23.2143,23.1239,23.1321,14300.0
2009-05-22 13:50:00,28.13,28.17,28.12,28.12,4600.0,23.1321,23.165,23.1239,23.1239,4600.0
2009-05-22 13:55:00,28.11,28.18,28.09,28.18,6100.0,23.1156,23.1732,23.0992,23.1732,6100.0
2009-05-22 14:00:00,28.17,28.25,28.17,28.22,12600.0,23.165,23.2308,23.165,23.2061,12600.0
2009-05-22 14:05:00,28.21,28.21,28.15,28.17,6600.0,23.1979,23.1979,23.1485,23.165,6600.0
2009-05-22 14:10:00,28.17,28.19,28.12,28.12,3600.0,23.165,23.1814,23.1239,23.1239,3600.0
2009-05-22 14:15:00,28.12,28.15,28.11,28.15,6300.0,23.1239,23.1485,23.1156,23.1485,6300.0
2009-05-22 14:20:00,28.15,28.19,28.14,28.19,13000.0,23.1485,23.1814,23.1403,23.1814,13000.0
2009-05-22 14:25:00,28.17,28.18,28.15,28.15,6800.0,23.165,23.1732,23.1485,23.1485,6800.0
2009-05-22 14:30:00,28.15,28.17,28.13,28.16,8800.0,23.1485,23.165,23.1321,23.1567,8800.0
2009-05-22 14:35:00,28.16,28.17,28.15,28.16,4200.0,23.1567,23.165,23.1485,23.1567,4200.0
2009-05-22 14:40:00,28.15,28.19,28.15,28.18,5900.0,23.1485,23.1814,23.1485,23.1732,5900.0
2009-05-22 14:45:00,28.17,28.19,28.16,28.16,4600.0,23.165,23.1814,23.1567,23.1567,4600.0
2009-05-22 14:50:00,28.16,28.16,28.13,28.13,4000.0,23.1567,23.1567,23.1321,23.1321,4000.0
2009-05-22 14:55:00,28.14,28.21,28.14,28.21,22100.0,23.1403,23.1979,23.1403,23.1979,22100.0
2009-05-22 15:00:00,28.19,28.19,28.13,28.15,7700.0,23.1814,23.1814,23.1321,23.1485,7700.0
2009-05-22 15:05:00,28.17,28.18,28.14,28.18,3800.0,23.165,23.1732,23.1403,23.1732,3800.0
2009-05-22 15:10:00,28.18,28.25,28.18,28.2,15800.0,23.1732,23.2308,23.1732,23.1896,15800.0
2009-05-22 15:15:00,28.2,28.21,28.05,28.08,15900.0,23.1896,23.1979,23.0663,23.091,15900.0
2009-05-22 15:20:00,28.08,28.13,28.05,28.05,17900.0,23.091,23.1321,23.0663,23.0663,17900.0
2009-05-22 15:25:00,28.03,28.09,28.03,28.06,17600.0,23.0498,23.0992,23.0498,23.0745,17600.0
2009-05-22 15:30:00,28.06,28.12,28.04,28.11,13200.0,23.0745,23.1239,23.0581,23.1156,13200.0
2009-05-22 15:35:00,28.12,28.2,28.11,28.13,25200.0,23.1239,23.1896,23.1156,23.1321,25200.0
2009-05-22 15:40:00,28.13,28.15,28.04,28.07,41000.0,23.1321,23.1485,23.0581,23.0827,41000.0
2009-05-22 15:45:00,28.06,28.08,27.97,27.99,48900.0,23.0745,23.091,23.0005,23.0169,48900.0
2009-05-22 15:50:00,27.99,28.01,27.88,27.88,52800.0,23.0169,23.0334,22.9265,22.9265,52800.0
2009-05-22 15:55:00,27.89,27.9,27.8,27.84,134400.0,22.9347,22.9429,22.8607,22.8936,134400.0
2009-05-26 09:30:00,27.69,27.98,27.4,27.85,31900.0,22.7703,23.0087,22.5318,22.9018,31900.0
2009-05-26 09:35:00,27.83,27.86,27.64,27.81,34500.0,22.8854,22.91,22.7291,22.8689,34500.0
2009-05-26 09:40:00,27.76,28.23,27.74,28.16,24600.0,22.8278,23.2143,22.8114,23.1567,24600.0
2009-05-26 09:45:00,28.18,28.31,28.16,28.29,29000.0,23.1732,23.2801,23.1567,23.2636,29000.0
2009-05-26 09:50:00,28.28,28.39,28.26,28.31,24500.0,23.2554,23.3459,23.239,23.2801,24500.0
2009-05-26 09:55:00,28.31,28.37,28.24,28.31,23700.0,23.2801,23.3294,23.2225,23.2801,23700.0
2009-05-26 10:00:00,28.32,28.7,28.32,28.67,43900.0,23.2883,23.6008,23.2883,23.5761,43900.0
2009-05-26 10:05:00,28.7,28.83,28.67,28.7,20500.0,23.6008,23.7077,23.5761,23.6008,20500.0
2009-05-26 10:10:00,28.69,28.85,28.69,28.8,23900.0,23.5926,23.7242,23.5926,23.683,23900.0
2009-05-26 10:15:00,28.81,28.96,28.78,28.89,27600.0,23.6913,23.8146,23.6666,23.757,27600.0
2009-05-26 10:20:00,28.87,28.87,28.74,28.74,15900.0,23.7406,23.7406,23.6337,23.6337,15900.0
2009-05-26 10:25:00,28.74,28.76,28.57,28.59,31700.0,23.6337,23.6501,23.4939,23.5103,31700.0
2009-05-26 10:30:00,28.63,28.75,28.61,28.69,26300.0,23.5432,23.6419,23.5268,23.5926,26300.0
2009-05-26 10:35:00,28.68,28.91,28.67,28.82,32900.0,23.5844,23.7735,23.5761,23.6995,32900.0
2009-05-26 10:40:00,28.84,28.9,28.81,28.89,12100.0,23.7159,23.7653,23.6913,23.757,12100.0
2009-05-26 10:45:00,28.89,29.01,28.86,28.92,21900.0,23.757,23.8557,23.7324,23.7817,21900.0
2009-05-26 10:50:00,28.91,29.03,28.89,29.03,17900.0,23.7735,23.8722,23.757,23.8722,17900.0
2009-05-26 10:55:00,29.01,29.05,28.91,29.03,25200.0,23.8557,23.8886,23.7735,23.8722,25200.0
2009-05-26 11:00:00,29.01,29.02,28.98,28.98,16600.0,23.8557,23.8639,23.8311,23.8311,16600.0
2009-05-26 11:05:00,28.99,29.05,28.89,28.89,28900.0,23.8393,23.8886,23.757,23.757,28900.0
2009-05-26 11:10:00,28.91,29.02,28.88,29.0,14100.0,23.7735,23.8639,23.7488,23.8475,14100.0
2009-05-26 11:15:00,29.0,29.06,28.98,29.06,12300.0,23.8475,23.8968,23.8311,23.8968,12300.0
2009-05-26 11:20:00,29.06,29.09,29.03,29.09,9900.0,23.8968,23.9215,23.8722,23.9215,9900.0
2009-05-26 11:25:00,29.09,29.11,29.04,29.06,7800.0,23.9215,23.938,23.8804,23.8968,7800.0
2009-05-26 11:30:00,29.07,29.09,28.99,29.02,8100.0,23.9051,23.9215,23.8393,23.8639,8100.0
2009-05-26 11:35:00,29.03,29.03,28.92,28.94,27600.0,23.8722,23.8722,23.7817,23.7982,27600.0
2009-05-26 11:40:00,28.94,28.97,28.91,28.93,25800.0,23.7982,23.8228,23.7735,23.7899,25800.0
2009-05-26 11:45:00,28.93,28.95,28.91,28.93,11900.0,23.7899,23.8064,23.7735,23.7899,11900.0
2009-05-26 11:50:00,28.93,28.95,28.92,28.94,9600.0,23.7899,23.8064,23.7817,23.7982,9600.0
2009-05-26 11:55:00,28.95,28.97,28.83,28.85,74000.0,23.8064,23.8228,23.7077,23.7242,74000.0
2009-05-26 12:00:00,28.87,28.94,28.83,28.86,56800.0,23.7406,23.7982,23.7077,23.7324,56800.0
2009-05-26 12:05:00,28.86,28.87,28.8,28.81,16000.0,23.7324,23.7406,23.683,23.6913,16000.0
2009-05-26 12:10:00,28.8,28.88,28.73,28.86,20200.0,23.683,23.7488,23.6255,23.7324,20200.0
2009-05-26 12:15:00,28.87,28.93,28.85,28.88,19200.0,23.7406,23.7899,23.7242,23.7488,19200.0
2009-05-26 12:20:00,28.87,28.89,28.77,28.88,22600.0,23.7406,23.757,23.6584,23.7488,22600.0
2009-05-26 12:25:00,28.89,28.92,28.87,28.87,20700.0,23.757,23.7817,23.7406,23.7406,20700.0
2009-05-26 12:30:00,28.87,28.87,28.8,28.84,17400.0,23.7406,23.7406,23.683,23.7159,17400.0
2009-05-26 12:35:00,28.84,28.89,28.83,28.87,8400.0,23.7159,23.757,23.7077,23.7406,8400.0
2009-05-26 12:40:00,28.87,28.87,28.79,28.82,17400.0,23.7406,23.7406,23.6748,23.6995,17400.0
2009-05-26 12:45:00,28.84,28.94,28.81,28.93,14200.0,23.7159,23.7982,23.6913,23.7899,14200.0
2009-05-26 12:50:00,28.93,28.94,28.88,28.92,24400.0,23.7899,23.7982,23.7488,23.7817,24400.0
2009-05-26 12:55:00,28.91,28.94,28.9,28.92,28400.0,23.7735,23.7982,23.7653,23.7817,28400.0
2009-05-26 13:00:00,28.91,28.93,28.88,28.93,10500.0,23.7735,23.7899,23.7488,23.7899,10500.0
2009-05-26 13:05:00,28.94,28.95,28.87,28.87,22000.0,23.7982,23.8064,23.7406,23.7406,22000.0
2009-05-26 13:10:00,28.89,28.89,28.83,28.86,10300.0,23.757,23.757,23.7077,23.7324,10300.0
2009-05-26 13:15:00,28.86,28.9,28.8,28.82,38000.0,23.7324,23.7653,23.683,23.6995,38000.0
2009-05-26 13:20:00,28.83,28.84,28.78,28.84,31900.0,23.7077,23.7159,23.6666,23.7159,31900.0
2009-05-26 13:25:00,28.85,28.9,28.85,28.9,5000.0,23.7242,23.7653,23.7242,23.7653,5000.0
2009-05-26 13:30:00,28.9,28.91,28.83,28.83,11500.0,23.7653,23.7735,23.7077,23.7077,11500.0
2009-05-26 13:35:00,28.84,28.91,28.83,28.91,7200.0,23.7159,23.7735,23.7077,23.7735,7200.0
2009-05-26 13:40:00,28.9,28.92,28.87,28.89,11600.0,23.7653,23.7817,23.7406,23.757,11600.0
2009-05-26 13:45:00,28.9,28.92,28.89,28.9,12100.0,23.7653,23.7817,23.757,23.7653,12100.0
2009-05-26 13:50:00,28.9,28.91,28.87,28.88,17100.0,23.7653,23.7735,23.7406,23.7488,17100.0
2009-05-26 13:55:00,28.88,28.92,28.87,28.9,7300.0,23.7488,23.7817,23.7406,23.7653,7300.0
2009-05-26 14:00:00,28.92,28.95,28.88,28.93,43100.0,23.7817,23.8064,23.7488,23.7899,43100.0
2009-05-26 14:05:00,28.94,28.95,28.88,28.88,20600.0,23.7982,23.8064,23.7488,23.7488,20600.0
2009-05-26 14:10:00,28.91,28.92,28.86,28.87,15700.0,23.7735,23.7817,23.7324,23.7406,15700.0
2009-05-26 14:15:00,28.89,28.94,28.88,28.94,10000.0,23.757,23.7982,23.7488,23.7982,10000.0
2009-05-26 14:20:00,28.94,28.95,28.78,28.85,19800.0,23.7982,23.8064,23.6666,23.7242,19800.0
2009-05-26 14:25:00,28.86,28.93,28.83,28.83,24000.0,23.7324,23.7899,23.7077,23.7077,24000.0
2009-05-26 14:30:00,28.83,28.9,28.83,28.88,14600.0,23.7077,23.7653,23.7077,23.7488,14600.0
2009-05-26 14:35:00,28.9,28.91,28.88,28.9,22100.0,23.7653,23.7735,23.7488,23.7653,22100.0
2009-05-26 14:40:00,28.9,28.92,28.89,28.91,20400.0,23.7653,23.7817,23.757,23.7735,20400.0
2009-05-26 14:45:00,28.92,28.95,28.9,28.95,26400.0,23.7817,23.8064,23.7653,23.8064,26400.0
2009-05-26 14:50:00,28.94,28.98,28.88,28.88,35700.0,23.7982,23.8311,23.7488,23.7488,35700.0
2009-05-26 14:55:00,28.89,28.89,28.8,28.8,30200.0,23.757,23.757,23.683,23.683,30200.0
2009-05-26 15:00:00,28.81,28.87,28.79,28.84,21300.0,23.6913,23.7406,23.6748,23.7159,21300.0
2009-05-26 15:05:00,28.84,28.86,28.78,28.86,20400.0,23.7159,23.7324,23.6666,23.7324,20400.0
2009-05-26 15:10:00,28.86,28.92,28.78,28.81,23900.0,23.7324,23.7817,23.6666,23.6913,23900.0
2009-05-26 15:15:00,28.8,28.81,28.68,28.73,26600.0,23.683,23.6913,23.5844,23.6255,26600.0
2009-05-26 15:20:00,28.74,28.79,28.68,28.77,25100.0,23.6337,23.6748,23.5844,23.6584,25100.0
2009-05-26 15:25:00,28.76,28.82,28.76,28.77,15600.0,23.6501,23.6995,23.6501,23.6584,15600.0
2009-05-26 15:30:00,28.76,28.84,28.72,28.79,35800.0,23.6501,23.7159,23.6172,23.6748,35800.0
2009-05-26 15:35:00,28.81,28.84,28.76,28.82,34100.0,23.6913,23.7159,23.6501,23.6995,34100.0
2009-05-26 15:40:00,28.81,28.86,28.73,28.8,125800.0,23.6913,23.7324,23.6255,23.683,125800.0
2009-05-26 15:45:00,28.8,28.8,28.66,28.77,82100.0,23.683,23.683,23.5679,23.6584,82100.0
2009-05-26 15:50:00,28.76,28.92,28.75,28.87,89700.0,23.6501,23.7817,23.6419,23.7406,89700.0
2009-05-26 15:55:00,28.89,29.0,28.84,28.94,154100.0,23.757,23.8475,23.7159,23.7982,154100.0
2009-05-27 09:30:00,28.96,28.96,28.67,28.73,18500.0,23.8146,23.8146,23.5761,23.6255,18500.0
2009-05-27 09:35:00,28.69,28.8,28.69,28.75,5500.0,23.5926,23.683,23.5926,23.6419,5500.0
2009-05-27 09:40:00,28.73,28.75,28.6,28.65,10800.0,23.6255,23.6419,23.5186,23.5597,10800.0
2009-05-27 09:45:00,28.65,28.86,28.62,28.85,10800.0,23.5597,23.7324,23.535,23.7242,10800.0
2009-05-27 09:50:00,28.85,29.07,28.84,29.0,35800.0,23.7242,23.9051,23.7159,23.8475,35800.0
2009-05-27 09:55:00,29.01,29.1,29.01,29.1,5000.0,23.8557,23.9297,23.8557,23.9297,5000.0
2009-05-27 10:00:00,29.1,29.34,29.0,29.02,57500.0,23.9297,24.1271,23.8475,23.8639,57500.0
2009-05-27 10:05:00,29.01,29.02,28.89,28.91,17000.0,23.8557,23.8639,23.757,23.7735,17000.0
2009-05-27 10:10:00,28.9,29.03,28.85,28.99,26400.0,23.7653,23.8722,23.7242,23.8393,26400.0
2009-05-27 10:15:00,28.95,29.0,28.93,28.98,7900.0,23.8064,23.8475,23.7899,23.8311,7900.0
2009-05-27 10:20:00,28.99,29.19,28.99,29.19,13400.0,23.8393,24.0037,23.8393,24.0037,13400.0
2009-05-27 10:25:00,29.19,29.26,29.16,29.19,12400.0,24.0037,24.0613,23.9791,24.0037,12400.0
2009-05-27 10:30:00,29.19,29.21,29.05,29.07,12200.0,24.0037,24.0202,23.8886,23.9051,12200.0
2009-05-27 10:35:00,29.07,29.24,29.06,29.16,11000.0,23.9051,24.0449,23.8968,23.9791,11000.0
2009-05-27 10:40:00,29.16,29.16,28.96,28.96,9300.0,23.9791,23.9791,23.8146,23.8146,9300.0
2009-05-27 10:45:00,28.96,29.12,28.94,29.11,5500.0,23.8146,23.9462,23.7982,23.938,5500.0
2009-05-27 10:50:00,29.11,29.15,29.09,29.11,7400.0,23.938,23.9708,23.9215,23.938,7400.0
2009-05-27 10:55:00,29.13,29.23,29.12,29.18,7100.0,23.9544,24.0366,23.9462,23.9955,7100.0
2009-05-27 11:00:00,29.19,29.19,29.09,29.09,6600.0,24.0037,24.0037,23.9215,23.9215,6600.0
2009-05-27 11:05:00,29.08,29.09,29.01,29.08,7400.0,23.9133,23.9215,23.8557,23.9133,7400.0
2009-05-27 11:10:00,29.08,29.19,29.08,29.19,17400.0,23.9133,24.0037,23.9133,24.0037,17400.0
2009-05-27 11:15:00,29.19,29.2,29.15,29.2,6200.0,24.0037,24.012,23.9708,24.012,6200.0
2009-05-27 11:20:00,29.2,29.32,29.2,29.29,24100.0,24.012,24.1106,24.012,24.086,24100.0
2009-05-27 11:25:00,29.27,29.34,29.26,29.28,8900.0,24.0695,24.1271,24.0613,24.0778,8900.0
2009-05-27 11:30:00,29.26,29.34,29.23,29.34,10300.0,24.0613,24.1271,24.0366,24.1271,10300.0
2009-05-27 11:35:00,29.33,29.39,29.3,29.38,14600.0,24.1189,24.1682,24.0942,24.16,14600.0
2009-05-27 11:40:00,29.36,29.36,29.28,29.28,3800.0,24.1435,24.1435,24.0778,24.0778,3800.0
2009-05-27 11:45:00,29.26,29.27,29.24,29.26,8800.0,24.0613,24.0695,24.0449,24.0613,8800.0
2009-05-27 11:50:00,29.26,29.31,29.26,29.3,14700.0,24.0613,24.1024,24.0613,24.0942,14700.0
2009-05-27 11:55:00,29.29,29.29,29.25,29.27,12100.0,24.086,24.086,24.0531,24.0695,12100.0
2009-05-27 12:00:00,29.28,29.36,29.26,29.27,18300.0,24.0778,24.1435,24.0613,24.0695,18300.0
2009-05-27 12:05:00,29.26,29.34,29.24,29.31,9100.0,24.0613,24.1271,24.0449,24.1024,9100.0
2009-05-27 12:10:00,29.3,29.33,29.26,29.33,4900.0,24.0942,24.1189,24.0613,24.1189,4900.0
2009-05-27 12:15:00,29.32,29.35,29.29,29.29,6700.0,24.1106,24.1353,24.086,24.086,6700.0
2009-05-27 12:20:00,29.28,29.28,29.25,29.27,10100.0,24.0778,24.0778,24.0531,24.0695,10100.0
2009-05-27 12:25:00,29.29,29.29,29.24,29.28,9300.0,24.086,24.086,24.0449,24.0778,9300.0
2009-05-27 12:30:00,29.28,29.28,29.25,29.27,5200.0,24.0778,24.0778,24.0531,24.0695,5200.0
2009-05-27 12:35:00,29.28,29.29,29.2,29.21,17000.0,24.0778,24.086,24.012,24.0202,17000.0
2009-05-27 12:40:00,29.22,29.28,29.22,29.25,8000.0,24.0284,24.0778,24.0284,24.0531,8000.0
2009-05-27 12:45:00,29.24,29.25,29.17,29.25,8600.0,24.0449,24.0531,23.9873,24.0531,8600.0
2009-05-27 12:50:00,29.25,29.26,29.2,29.2,7700.0,24.0531,24.0613,24.012,24.012,7700.0
2009-05-27 12:55:00,29.21,29.21,29.09,29.18,9600.0,24.0202,24.0202,23.9215,23.9955,9600.0
2009-05-27 13:00:00,29.17,29.27,29.16,29.26,15300.0,23.9873,24.0695,23.9791,24.0613,15300.0
2009-05-27 13:05:00,29.25,29.25,29.21,29.21,8700.0,24.0531,24.0531,24.0202,24.0202,8700.0
2009-05-27 13:10:00,29.22,29.24,29.15,29.23,5200.0,24.0284,24.0449,23.9708,24.0366,5200.0
2009-05-27 13:15:00,29.24,29.26,29.22,29.24,7000.0,24.0449,24.0613,24.0284,24.0449,7000.0
2009-05-27 13:20:00,29.24,29.24,29.17,29.22,4400.0,24.0449,24.0449,23.9873,24.0284,4400.0
2009-05-27 13:25:00,29.22,29.22,29.18,29.2,7900.0,24.0284,24.0284,23.9955,24.012,7900.0
2009-05-27 13:30:00,29.19,29.19,29.04,29.04,9600.0,24.0037,24.0037,23.8804,23.8804,9600.0
2009-05-27 13:35:00,29.05,29.05,28.95,28.96,11200.0,23.8886,23.8886,23.8064,23.8146,11200.0
2009-05-27 13:40:00,28.95,28.98,28.91,28.98,5000.0,23.8064,23.8311,23.7735,23.8311,5000.0
2009-05-27 13:45:00,28.96,28.97,28.81,28.81,9200.0,23.8146,23.8228,23.6913,23.6913,9200.0
2009-05-27 13:50:00,28.82,28.82,28.65,28.77,20300.0,23.6995,23.6995,23.5597,23.6584,20300.0
2009-05-27 13:55:00,28.76,28.76,28.73,28.75,11800.0,23.6501,23.6501,23.6255,23.6419,11800.0
2009-05-27 14:00:00,28.74,28.76,28.65,28.65,18200.0,23.6337,23.6501,23.5597,23.5597,18200.0
2009-05-27 14:05:00,28.65,28.66,28.52,28.56,17100.0,23.5597,23.5679,23.4528,23.4857,17100.0
2009-05-27 14:10:00,28.58,28.58,28.52,28.53,23500.0,23.5021,23.5021,23.4528,23.461,23500.0
2009-05-27 14:15:00,28.54,28.55,28.51,28.55,16100.0,23.4692,23.4775,23.4446,23.4775,16100.0
2009-05-27 14:20:00,28.55,28.55,28.41,28.43,25500.0,23.4775,23.4775,23.3623,23.3788,25500.0
2009-05-27 14:25:00,28.44,28.46,28.43,28.45,21900.0,23.387,23.4034,23.3788,23.3952,21900.0
2009-05-27 14:30:00,28.45,28.45,28.38,28.41,22100.0,23.3952,23.3952,23.3377,23.3623,22100.0
2009-05-27 14:35:00,28.42,28.52,28.42,28.5,27000.0,23.3705,23.4528,23.3705,23.4363,27000.0
2009-05-27 14:40:00,28.51,28.59,28.51,28.56,11700.0,23.4446,23.5103,23.4446,23.4857,11700.0
2009-05-27 14:45:00,28.56,28.64,28.55,28.62,11300.0,23.4857,23.5515,23.4775,23.535,11300.0
2009-05-27 14:50:00,28.62,28.64,28.58,28.6,9400.0,23.535,23.5515,23.5021,23.5186,9400.0
2009-05-27 14:55:00,28.61,28.65,28.52,28.54,20300.0,23.5268,23.5597,23.4528,23.4692,20300.0
2009-05-27 15:00:00,28.53,28.6,28.5,28.6,12600.0,23.461,23.5186,23.4363,23.5186,12600.0
2009-05-27 15:05:00,28.61,28.67,28.58,28.59,15000.0,23.5268,23.5761,23.5021,23.5103,15000.0
2009-05-27 15:10:00,28.58,28.58,28.44,28.5,21600.0,23.5021,23.5021,23.387,23.4363,21600.0
2009-05-27 15:15:00,28.5,28.56,28.43,28.44,22200.0,23.4363,23.4857,23.3788,23.387,22200.0
2009-05-27 15:20:00,28.44,28.44,28.26,28.26,35200.0,23.387,23.387,23.239,23.239,35200.0
2009-05-27 15:25:00,28.26,28.28,28.21,28.26,29400.0,23.239,23.2554,23.1979,23.239,29400.0
2009-05-27 15:30:00,28.26,28.38,28.25,28.31,46600.0,23.239,23.3377,23.2308,23.2801,46600.0
2009-05-27 15:35:00,28.31,28.31,28.2,28.23,56300.0,23.2801,23.2801,23.1896,23.2143,56300.0
2009-05-27 15:40:00,28.24,28.33,28.23,28.3,33400.0,23.2225,23.2965,23.2143,23.2719,33400.0
2009-05-27 15:45:00,28.29,28.41,28.26,28.31,52100.0,23.2636,23.3623,23.239,23.2801,52100.0
2009-05-27 15:50:00,28.32,28.34,28.15,28.18,104600.0,23.2883,23.3048,23.1485,23.1732,104600.0
2009-05-27 15:55:00,28.18,28.25,28.1,28.15,230600.0,23.1732,23.2308,23.1074,23.1485,230600.0
2009-05-28 09:30:00,27.01,27.51,26.86,26.86,168100.0,22.2111,22.6222,22.0877,22.0877,168100.0
2009-05-28 09:35:00,26.96,27.06,26.8,26.83,145700.0,22.17,22.2522,22.0384,22.063,145700.0
2009-05-28 09:40:00,26.87,26.95,26.55,26.59,200100.0,22.0959,22.1617,21.8328,21.8657,200100.0
2009-05-28 09:45:00,26.59,26.77,26.54,26.74,104200.0,21.8657,22.0137,21.8246,21.989,104200.0
2009-05-28 09:50:00,26.72,26.72,26.35,26.4,153400.0,21.9726,21.9726,21.6683,21.7094,153400.0
2009-05-28 09:55:00,26.38,26.44,26.14,26.19,131900.0,21.693,21.7423,21.4956,21.5368,131900.0
2009-05-28 10:00:00,26.21,26.36,26.06,26.35,111900.0,21.5532,21.6766,21.4299,21.6683,111900.0
2009-05-28 10:05:00,26.35,26.44,26.22,26.32,93100.0,21.6683,21.7423,21.5614,21.6437,93100.0
2009-05-28 10:10:00,26.32,26.36,26.11,26.33,48600.0,21.6437,21.6766,21.471,21.6519,48600.0
2009-05-28 10:15:00,26.33,26.35,26.12,26.12,54200.0,21.6519,21.6683,21.4792,21.4792,54200.0
2009-05-28 10:20:00,26.12,26.12,25.88,25.94,176800.0,21.4792,21.4792,21.2818,21.3312,176800.0
2009-05-28 10:25:00,25.94,25.95,25.7,25.77,161200.0,21.3312,21.3394,21.1338,21.1914,161200.0
2009-05-28 10:30:00,25.79,25.96,25.78,25.87,72300.0,21.2078,21.3476,21.1996,21.2736,72300.0
2009-05-28 10:35:00,25.85,26.07,25.85,25.91,69100.0,21.2572,21.4381,21.2572,21.3065,69100.0
2009-05-28 10:40:00,25.91,25.93,25.73,25.92,106400.0,21.3065,21.323,21.1585,21.3147,106400.0
2009-05-28 10:45:00,25.91,25.92,25.85,25.89,51200.0,21.3065,21.3147,21.2572,21.2901,51200.0
2009-05-28 10:50:00,25.9,26.02,25.87,25.89,74200.0,21.2983,21.397,21.2736,21.2901,74200.0
2009-05-28 10:55:00,25.91,26.12,25.9,26.1,27800.0,21.3065,21.4792,21.2983,21.4627,27800.0
2009-05-28 11:00:00,26.09,26.24,26.08,26.22,49200.0,21.4545,21.5779,21.4463,21.5614,49200.0
2009-05-28 11:05:00,26.22,26.31,26.12,26.26,99000.0,21.5614,21.6354,21.4792,21.5943,99000.0
2009-05-28 11:10:00,26.26,26.29,26.19,26.25,57300.0,21.5943,21.619,21.5368,21.5861,57300.0
2009-05-28 11:15:00,26.25,26.32,26.24,26.24,25700.0,21.5861,21.6437,21.5779,21.5779,25700.0
2009-05-28 11:20:00,26.23,26.25,26.15,26.17,89700.0,21.5697,21.5861,21.5039,21.5203,89700.0
2009-05-28 11:25:00,26.17,26.18,26.12,26.15,52400.0,21.5203,21.5285,21.4792,21.5039,52400.0
2009-05-28 11:30:00,26.16,26.25,26.15,26.18,23300.0,21.5121,21.5861,21.5039,21.5285,23300.0
2009-05-28 11:35:00,26.18,26.24,26.18,26.23,31100.0,21.5285,21.5779,21.5285,21.5697,31100.0
2009-05-28 11:40:00,26.22,26.22,26.15,26.2,24100.0,21.5614,21.5614,21.5039,21.545,24100.0
2009-05-28 11:45:00,26.21,26.36,26.2,26.34,51800.0,21.5532,21.6766,21.545,21.6601,51800.0
2009-05-28 11:50:00,26.31,26.32,26.21,26.24,25400.0,21.6354,21.6437,21.5532,21.5779,25400.0
2009-05-28 11:55:00,26.25,26.28,26.19,26.24,51600.0,21.5861,21.6108,21.5368,21.5779,51600.0
2009-05-28 12:00:00,26.24,26.27,26.11,26.11,53300.0,21.5779,21.6025,21.471,21.471,53300.0
2009-05-28 12:05:00,26.11,26.11,25.89,25.9,53600.0,21.471,21.471,21.2901,21.2983,53600.0
2009-05-28 12:10:00,25.92,26.03,25.9,25.98,25200.0,21.3147,21.4052,21.2983,21.3641,25200.0
2009-05-28 12:15:00,25.97,25.98,25.83,25.9,52600.0,21.3558,21.3641,21.2407,21.2983,52600.0
2009-05-28 12:20:00,25.9,25.96,25.85,25.85,78000.0,21.2983,21.3476,21.2572,21.2572,78000.0
2009-05-28 12:25:00,25.87,25.97,25.86,25.96,34700.0,21.2736,21.3558,21.2654,21.3476,34700.0
2009-05-28 12:30:00,25.95,25.95,25.86,25.9,45100.0,21.3394,21.3394,21.2654,21.2983,45100.0
2009-05-28 12:35:00,25.9,25.9,25.8,25.83,44900.0,21.2983,21.2983,21.2161,21.2407,44900.0
2009-05-28 12:40:00,25.83,25.88,25.79,25.81,41500.0,21.2407,21.2818,21.2078,21.2243,41500.0
2009-05-28 12:45:00,25.81,25.83,25.75,25.78,30400.0,21.2243,21.2407,21.1749,21.1996,30400.0
2009-05-28 12:50:00,25.79,25.8,25.68,25.72,65100.0,21.2078,21.2161,21.1174,21.1503,65100.0
2009-05-28 12:55:00,25.72,25.78,25.7,25.77,35200.0,21.1503,21.1996,21.1338,21.1914,35200.0
2009-05-28 13:00:00,25.76,25.91,25.76,25.9,60500.0,21.1832,21.3065,21.1832,21.2983,60500.0
2009-05-28 13:05:00,25.9,25.93,25.86,25.91,36400.0,21.2983,21.323,21.2654,21.3065,36400.0
2009-05-28 13:10:00,25.9,26.02,25.87,25.99,42800.0,21.2983,21.397,21.2736,21.3723,42800.0
2009-05-28 13:15:00,25.98,26.15,25.98,26.11,70600.0,21.3641,21.5039,21.3641,21.471,70600.0
2009-05-28 13:20:00,26.11,26.25,26.09,26.24,79800.0,21.471,21.5861,21.4545,21.5779,79800.0
2009-05-28 13:25:00,26.24,26.26,26.2,26.21,40400.0,21.5779,21.5943,21.545,21.5532,40400.0
2009-05-28 13:30:00,26.21,26.22,26.2,26.21,73000.0,21.5532,21.5614,21.545,21.5532,73000.0
2009-05-28 13:35:00,26.21,26.3,26.2,26.3,25900.0,21.5532,21.6272,21.545,21.6272,25900.0
2009-05-28 13:40:00,26.29,26.33,26.24,26.24,41700.0,21.619,21.6519,21.5779,21.5779,41700.0
2009-05-28 13:45:00,26.24,26.3,26.24,26.27,23700.0,21.5779,21.6272,21.5779,21.6025,23700.0
2009-05-28 13:50:00,26.28,26.37,26.28,26.28,51100.0,21.6108,21.6848,21.6108,21.6108,51100.0
2009-05-28 13:55:00,26.28,26.29,26.25,26.28,59000.0,21.6108,21.619,21.5861,21.6108,59000.0
2009-05-28 14:00:00,26.29,26.4,26.27,26.38,54900.0,21.619,21.7094,21.6025,21.693,54900.0
2009-05-28 14:05:00,26.38,26.51,26.37,26.5,77900.0,21.693,21.7999,21.6848,21.7917,77900.0
2009-05-28 14:10:00,26.5,26.54,26.49,26.53,60100.0,21.7917,21.8246,21.7835,21.8164,60100.0
2009-05-28 14:15:00,26.53,26.59,26.52,26.57,68800.0,21.8164,21.8657,21.8081,21.8492,68800.0
2009-05-28 14:20:00,26.58,26.67,26.58,26.66,52500.0,21.8575,21.9315,21.8575,21.9233,52500.0
2009-05-28 14:25:00,26.67,26.69,26.62,26.68,31800.0,21.9315,21.9479,21.8904,21.9397,31800.0
2009-05-28 14:30:00,26.69,26.91,26.69,26.9,105700.0,21.9479,22.1288,21.9479,22.1206,105700.0
2009-05-28 14:35:00,26.9,26.9,26.69,26.73,64400.0,22.1206,22.1206,21.9479,21.9808,64400.0
2009-05-28 14:40:00,26.72,26.76,26.61,26.64,51400.0,21.9726,22.0055,21.8821,21.9068,51400.0
2009-05-28 14:45:00,26.63,26.75,26.63,26.75,39200.0,21.8986,21.9973,21.8986,21.9973,39200.0
2009-05-28 14:50:00,26.74,26.8,26.72,26.75,44600.0,21.989,22.0384,21.9726,21.9973,44600.0
2009-05-28 14:55:00,26.75,26.75,26.6,26.69,36100.0,21.9973,21.9973,21.8739,21.9479,36100.0
2009-05-28 15:00:00,26.7,26.77,26.67,26.67,26600.0,21.9561,22.0137,21.9315,21.9315,26600.0
2009-05-28 15:05:00,26.69,26.76,26.65,26.66,28000.0,21.9479,22.0055,21.915,21.9233,28000.0
2009-05-28 15:10:00,26.66,26.66,26.53,26.58,48100.0,21.9233,21.9233,21.8164,21.8575,48100.0
2009-05-28 15:15:00,26.59,26.66,26.57,26.65,26900.0,21.8657,21.9233,21.8492,21.915,26900.0
2009-05-28 15:20:00,26.65,26.69,26.59,26.65,59700.0,21.915,21.9479,21.8657,21.915,59700.0
2009-05-28 15:25:00,26.64,26.76,26.64,26.76,60300.0,21.9068,22.0055,21.9068,22.0055,60300.0
2009-05-28 15:30:00,26.76,26.82,26.69,26.82,64600.0,22.0055,22.0548,21.9479,22.0548,64600.0
2009-05-28 15:35:00,26.82,26.84,26.75,26.77,90500.0,22.0548,22.0713,21.9973,22.0137,90500.0
2009-05-28 15:40:00,26.78,26.88,26.7,26.81,91200.0,22.0219,22.1042,21.9561,22.0466,91200.0
2009-05-28 15:45:00,26.81,26.87,26.79,26.87,105100.0,22.0466,22.0959,22.0302,22.0959,105100.0
2009-05-28 15:50:00,26.87,26.97,26.84,26.88,189300.0,22.0959,22.1782,22.0713,22.1042,189300.0
2009-05-28 15:55:00,26.87,26.97,26.84,26.91,311200.0,22.0959,22.1782,22.0713,22.1288,311200.0
2009-05-29 09:30:00,26.77,26.86,26.65,26.75,103000.0,22.0137,22.0877,21.915,21.9973,103000.0
2009-05-29 09:35:00,26.75,27.0,26.67,26.94,100100.0,21.9973,22.2028,21.9315,22.1535,100100.0
2009-05-29 09:40:00,26.92,27.08,26.77,26.97,62900.0,22.1371,22.2686,22.0137,22.1782,62900.0
2009-05-29 09:45:00,26.97,26.97,26.66,26.71,60600.0,22.1782,22.1782,21.9233,21.9644,60600.0
2009-05-29 09:50:00,26.73,26.98,26.7,26.93,47100.0,21.9808,22.1864,21.9561,22.1453,47100.0
2009-05-29 09:55:00,26.95,27.0,26.88,27.0,46600.0,22.1617,22.2028,22.1042,22.2028,46600.0
2009-05-29 10:00:00,27.0,27.1,26.95,27.01,74300.0,22.2028,22.2851,22.1617,22.2111,74300.0
2009-05-29 10:05:00,27.01,27.2,27.0,27.16,51800.0,22.2111,22.3673,22.2028,22.3344,51800.0
2009-05-29 10:10:00,27.15,27.22,27.09,27.2,71300.0,22.3262,22.3838,22.2769,22.3673,71300.0
2009-05-29 10:15:00,27.2,27.28,27.19,27.27,44100.0,22.3673,22.4331,22.3591,22.4249,44100.0
2009-05-29 10:20:00,27.25,27.4,27.25,27.38,53400.0,22.4084,22.5318,22.4084,22.5153,53400.0
2009-05-29 10:25:00,27.4,27.47,27.34,27.34,40000.0,22.5318,22.5893,22.4824,22.4824,40000.0
2009-05-29 10:30:00,27.36,27.36,27.18,27.19,45100.0,22.4989,22.4989,22.3509,22.3591,45100.0
2009-05-29 10:35:00,27.18,27.19,27.1,27.15,35600.0,22.3509,22.3591,22.2851,22.3262,35600.0
2009-05-29 10:40:00,27.16,27.24,27.12,27.17,27000.0,22.3344,22.4002,22.3015,22.3426,27000.0
2009-05-29 10:45:00,27.16,27.17,27.09,27.17,42300.0,22.3344,22.3426,22.2769,22.3426,42300.0
2009-05-29 10:50:00,27.17,27.17,27.1,27.12,31300.0,22.3426,22.3426,22.2851,22.3015,31300.0
2009-05-29 10:55:00,27.13,27.15,27.06,27.06,20700.0,22.3097,22.3262,22.2522,22.2522,20700.0
2009-05-29 11:00:00,27.05,27.1,26.99,27.06,28000.0,22.244,22.2851,22.1946,22.2522,28000.0
2009-05-29 11:05:00,27.07,27.08,26.99,26.99,35000.0,22.2604,22.2686,22.1946,22.1946,35000.0
2009-05-29 11:10:00,26.99,27.0,26.93,26.98,23000.0,22.1946,22.2028,22.1453,22.1864,23000.0
2009-05-29 11:15:00,26.97,27.0,26.96,27.0,10100.0,22.1782,22.2028,22.17,22.2028,10100.0
2009-05-29 11:20:00,26.99,27.11,26.99,27.1,51400.0,22.1946,22.2933,22.1946,22.2851,51400.0
2009-05-29 11:25:00,27.1,27.12,26.96,26.96,31900.0,22.2851,22.3015,22.17,22.17,31900.0
2009-05-29 11:30:00,26.95,26.99,26.93,26.98,15600.0,22.1617,22.1946,22.1453,22.1864,15600.0
2009-05-29 11:35:00,26.98,26.98,26.89,26.9,18200.0,22.1864,22.1864,22.1124,22.1206,18200.0
2009-05-29 11:40:00,26.9,26.98,26.87,26.97,41700.0,22.1206,22.1864,22.0959,22.1782,41700.0
2009-05-29 11:45:00,26.97,27.0,26.95,26.96,9400.0,22.1782,22.2028,22.1617,22.17,9400.0
2009-05-29 11:50:00,26.96,26.97,26.91,26.93,17200.0,22.17,22.1782,22.1288,22.1453,17200.0
2009-05-29 11:55:00,26.94,26.96,26.85,26.86,12800.0,22.1535,22.17,22.0795,22.0877,12800.0
2009-05-29 12:00:00,26.86,26.94,26.85,26.94,9300.0,22.0877,22.1535,22.0795,22.1535,9300.0
2009-05-29 12:05:00,26.95,26.96,26.94,26.94,7600.0,22.1617,22.17,22.1535,22.1535,7600.0
2009-05-29 12:10:00,26.95,27.0,26.95,26.98,12200.0,22.1617,22.2028,22.1617,22.1864,12200.0
2009-05-29 12:15:00,26.97,27.01,26.96,26.98,23400.0,22.1782,22.2111,22.17,22.1864,23400.0
2009-05-29 12:20:00,26.99,27.02,26.95,27.01,46800.0,22.1946,22.2193,22.1617,22.2111,46800.0
2009-05-29 12:25:00,27.0,27.08,26.98,27.03,22500.0,22.2028,22.2686,22.1864,22.2275,22500.0
2009-05-29 12:30:00,27.03,27.03,26.99,26.99,17500.0,22.2275,22.2275,22.1946,22.1946,17500.0
2009-05-29 12:35:00,26.98,27.03,26.96,26.97,36000.0,22.1864,22.2275,22.17,22.1782,36000.0
2009-05-29 12:40:00,26.98,26.99,26.91,26.97,38600.0,22.1864,22.1946,22.1288,22.1782,38600.0
2009-05-29 12:45:00,26.97,27.02,26.96,26.96,29300.0,22.1782,22.2193,22.17,22.17,29300.0
2009-05-29 12:50:00,26.96,27.01,26.96,27.0,18200.0,22.17,22.2111,22.17,22.2028,18200.0
2009-05-29 12:55:00,27.0,27.01,26.97,26.99,10700.0,22.2028,22.2111,22.1782,22.1946,10700.0
2009-05-29 13:00:00,26.98,27.06,26.98,27.01,18500.0,22.1864,22.2522,22.1864,22.2111,18500.0
2009-05-29 13:05:00,27.01,27.01,26.94,26.97,19900.0,22.2111,22.2111,22.1535,22.1782,19900.0
2009-05-29 13:10:00,26.96,27.02,26.96,27.0,17400.0,22.17,22.2193,22.17,22.2028,17400.0
2009-05-29 13:15:00,27.01,27.01,26.98,27.0,17600.0,22.2111,22.2111,22.1864,22.2028,17600.0
2009-05-29 13:20:00,26.99,27.02,26.98,27.01,30500.0,22.1946,22.2193,22.1864,22.2111,30500.0
2009-05-29 13:25:00,27.0,27.01,26.99,27.0,8600.0,22.2028,22.2111,22.1946,22.2028,8600.0
2009-05-29 13:30:00,27.0,27.11,27.0,27.1,23700.0,22.2028,22.2933,22.2028,22.2851,23700.0
2009-05-29 13:35:00,27.1,27.1,27.06,27.07,9000.0,22.2851,22.2851,22.2522,22.2604,9000.0
2009-05-29 13:40:00,27.07,27.07,27.05,27.07,13700.0,22.2604,22.2604,22.244,22.2604,13700.0
2009-05-29 13:45:00,27.06,27.08,27.05,27.06,16200.0,22.2522,22.2686,22.244,22.2522,16200.0
2009-05-29 13:50:00,27.06,27.06,27.0,27.02,16500.0,22.2522,22.2522,22.2028,22.2193,16500.0
2009-05-29 13:55:00,27.02,27.02,27.0,27.0,7000.0,22.2193,22.2193,22.2028,22.2028,7000.0
2009-05-29 14:00:00,27.0,27.04,27.0,27.03,21100.0,22.2028,22.2357,22.2028,22.2275,21100.0
2009-05-29 14:05:00,27.04,27.05,27.03,27.03,3700.0,22.2357,22.244,22.2275,22.2275,3700.0
2009-05-29 14:10:00,27.04,27.06,27.03,27.06,17800.0,22.2357,22.2522,22.2275,22.2522,17800.0
2009-05-29 14:15:00,27.05,27.05,27.01,27.01,9000.0,22.244,22.244,22.2111,22.2111,9000.0
2009-05-29 14:20:00,27.01,27.02,27.0,27.01,23200.0,22.2111,22.2193,22.2028,22.2111,23200.0
2009-05-29 14:25:00,27.0,27.04,27.0,27.03,17200.0,22.2028,22.2357,22.2028,22.2275,17200.0
2009-05-29 14:30:00,27.04,27.05,26.99,27.0,32900.0,22.2357,22.244,22.1946,22.2028,32900.0
2009-05-29 14:35:00,27.01,27.01,27.0,27.0,7600.0,22.2111,22.2111,22.2028,22.2028,7600.0
2009-05-29 14:40:00,27.01,27.01,26.98,27.0,28100.0,22.2111,22.2111,22.1864,22.2028,28100.0
2009-05-29 14:45:00,26.99,27.0,26.91,26.91,44700.0,22.1946,22.2028,22.1288,22.1288,44700.0
2009-05-29 14:50:00,26.92,26.92,26.81,26.88,50900.0,22.1371,22.1371,22.0466,22.1042,50900.0
2009-05-29 14:55:00,26.9,26.93,26.86,26.87,30400.0,22.1206,22.1453,22.0877,22.0959,30400.0
2009-05-29 15:00:00,26.87,26.9,26.83,26.87,29200.0,22.0959,22.1206,22.063,22.0959,29200.0
2009-05-29 15:05:00,26.87,27.01,26.86,26.96,38400.0,22.0959,22.2111,22.0877,22.17,38400.0
2009-05-29 15:10:00,26.96,27.01,26.95,26.97,43100.0,22.17,22.2111,22.1617,22.1782,43100.0
2009-05-29 15:15:00,26.97,27.0,26.91,27.0,47600.0,22.1782,22.2028,22.1288,22.2028,47600.0
2009-05-29 15:20:00,26.99,27.03,26.91,26.93,40700.0,22.1946,22.2275,22.1288,22.1453,40700.0
2009-05-29 15:25:00,26.94,27.05,26.92,27.05,53100.0,22.1535,22.244,22.1371,22.244,53100.0
2009-05-29 15:30:00,27.04,27.07,26.98,26.99,37300.0,22.2357,22.2604,22.1864,22.1946,37300.0
2009-05-29 15:35:00,26.98,27.0,26.95,26.98,49400.0,22.1864,22.2028,22.1617,22.1864,49400.0
2009-05-29 15:40:00,26.98,27.15,26.96,27.15,159800.0,22.1864,22.3262,22.17,22.3262,159800.0
2009-05-29 15:45:00,27.15,27.18,27.08,27.16,57200.0,22.3262,22.3509,22.2686,22.3344,57200.0
2009-05-29 15:50:00,27.17,27.27,27.09,27.17,104500.0,22.3426,22.4249,22.2769,22.3426,104500.0
2009-05-29 15:55:00,27.17,27.39,27.16,27.38,245100.0,22.3426,22.5236,22.3344,22.5153,245100.0
2009-06-01 09:30:00,27.51,27.93,27.44,27.93,66400.0,22.6222,22.9676,22.5647,22.9676,66400.0
2009-06-01 09:35:00,27.91,28.04,27.87,27.9,29000.0,22.9512,23.0581,22.9183,22.9429,29000.0
2009-06-01 09:40:00,27.92,28.19,27.89,28.11,68900.0,22.9594,23.1814,22.9347,23.1156,68900.0
2009-06-01 09:45:00,28.14,28.19,28.1,28.16,31700.0,23.1403,23.1814,23.1074,23.1567,31700.0
2009-06-01 09:50:00,28.17,28.37,28.15,28.37,56200.0,23.165,23.3294,23.1485,23.3294,56200.0
2009-06-01 09:55:00,28.38,28.55,28.38,28.44,71200.0,23.3377,23.4775,23.3377,23.387,71200.0
2009-06-01 10:00:00,28.47,28.57,28.43,28.55,66000.0,23.4117,23.4939,23.3788,23.4775,66000.0
2009-06-01 10:05:00,28.57,28.68,28.56,28.61,22000.0,23.4939,23.5844,23.4857,23.5268,22000.0
2009-06-01 10:10:00,28.61,28.63,28.44,28.53,36400.0,23.5268,23.5432,23.387,23.461,36400.0
2009-06-01 10:15:00,28.55,28.58,28.46,28.48,17900.0,23.4775,23.5021,23.4034,23.4199,17900.0
2009-06-01 10:20:00,28.47,28.52,28.46,28.48,17400.0,23.4117,23.4528,23.4034,23.4199,17400.0
2009-06-01 10:25:00,28.46,28.51,28.36,28.37,31800.0,23.4034,23.4446,23.3212,23.3294,31800.0
2009-06-01 10:30:00,28.36,28.39,28.29,28.3,31500.0,23.3212,23.3459,23.2636,23.2719,31500.0
2009-06-01 10:35:00,28.3,28.31,28.26,28.27,34900.0,23.2719,23.2801,23.239,23.2472,34900.0
2009-06-01 10:40:00,28.27,28.27,28.15,28.18,39900.0,23.2472,23.2472,23.1485,23.1732,39900.0
2009-06-01 10:45:00,28.18,28.2,28.12,28.14,22000.0,23.1732,23.1896,23.1239,23.1403,22000.0
2009-06-01 10:50:00,28.15,28.21,28.14,28.14,15200.0,23.1485,23.1979,23.1403,23.1403,15200.0
2009-06-01 10:55:00,28.13,28.23,28.11,28.22,24500.0,23.1321,23.2143,23.1156,23.2061,24500.0
2009-06-01 11:00:00,28.21,28.29,28.2,28.28,28800.0,23.1979,23.2636,23.1896,23.2554,28800.0
2009-06-01 11:05:00,28.29,28.39,28.28,28.3,29300.0,23.2636,23.3459,23.2554,23.2719,29300.0
2009-06-01 11:10:00,28.28,28.4,28.28,28.39,20200.0,23.2554,23.3541,23.2554,23.3459,20200.0
2009-06-01 11:15:00,28.4,28.44,28.38,28.43,20300.0,23.3541,23.387,23.3377,23.3788,20300.0
2009-06-01 11:20:00,28.43,28.52,28.43,28.51,24200.0,23.3788,23.4528,23.3788,23.4446,24200.0
2009-06-01 11:25:00,28.51,28.55,28.48,28.51,21400.0,23.4446,23.4775,23.4199,23.4446,21400.0
2009-06-01 11:30:00,28.5,28.53,28.49,28.51,18700.0,23.4363,23.461,23.4281,23.4446,18700.0
2009-06-01 11:35:00,28.52,28.53,28.5,28.51,9900.0,23.4528,23.461,23.4363,23.4446,9900.0
2009-06-01 11:40:00,28.51,28.52,28.49,28.5,11900.0,23.4446,23.4528,23.4281,23.4363,11900.0
2009-06-01 11:45:00,28.5,28.52,28.49,28.52,11500.0,23.4363,23.4528,23.4281,23.4528,11500.0
2009-06-01 11:50:00,28.52,28.53,28.47,28.5,19400.0,23.4528,23.461,23.4117,23.4363,19400.0
2009-06-01 11:55:00,28.5,28.61,28.49,28.53,35100.0,23.4363,23.5268,23.4281,23.461,35100.0
2009-06-01 12:00:00,28.53,28.57,28.51,28.56,10700.0,23.461,23.4939,23.4446,23.4857,10700.0
2009-06-01 12:05:00,28.57,28.64,28.56,28.62,19100.0,23.4939,23.5515,23.4857,23.535,19100.0
2009-06-01 12:10:00,28.61,28.61,28.57,28.58,8500.0,23.5268,23.5268,23.4939,23.5021,8500.0
2009-06-01 12:15:00,28.58,28.59,28.57,28.59,5900.0,23.5021,23.5103,23.4939,23.5103,5900.0
2009-06-01 12:20:00,28.58,28.64,28.58,28.64,14500.0,23.5021,23.5515,23.5021,23.5515,14500.0
2009-06-01 12:25:00,28.63,28.68,28.62,28.65,18100.0,23.5432,23.5844,23.535,23.5597,18100.0
2009-06-01 12:30:00,28.65,28.72,28.65,28.69,27500.0,23.5597,23.6172,23.5597,23.5926,27500.0
2009-06-01 12:35:00,28.7,28.75,28.7,28.72,40000.0,23.6008,23.6419,23.6008,23.6172,40000.0
2009-06-01 12:40:00,28.71,28.75,28.71,28.74,16600.0,23.609,23.6419,23.609,23.6337,16600.0
2009-06-01 12:45:00,28.75,28.79,28.75,28.78,13800.0,23.6419,23.6748,23.6419,23.6666,13800.0
2009-06-01 12:50:00,28.78,28.79,28.76,28.77,15600.0,23.6666,23.6748,23.6501,23.6584,15600.0
2009-06-01 12:55:00,28.76,28.76,28.66,28.67,22000.0,23.6501,23.6501,23.5679,23.5761,22000.0
2009-06-01 13:00:00,28.68,28.71,28.63,28.64,19800.0,23.5844,23.609,23.5432,23.5515,19800.0
2009-06-01 13:05:00,28.64,28.71,28.62,28.7,10200.0,23.5515,23.609,23.535,23.6008,10200.0
2009-06-01 13:10:00,28.7,28.7,28.61,28.63,7700.0,23.6008,23.6008,23.5268,23.5432,7700.0
2009-06-01 13:15:00,28.62,28.63,28.56,28.57,9400.0,23.535,23.5432,23.4857,23.4939,9400.0
2009-06-01 13:20:00,28.58,28.66,28.57,28.65,15100.0,23.5021,23.5679,23.4939,23.5597,15100.0
2009-06-01 13:25:00,28.64,28.66,28.63,28.64,5900.0,23.5515,23.5679,23.5432,23.5515,5900.0
2009-06-01 13:30:00,28.65,28.69,28.64,28.66,11900.0,23.5597,23.5926,23.5515,23.5679,11900.0
2009-06-01 13:35:00,28.67,28.68,28.65,28.66,13500.0,23.5761,23.5844,23.5597,23.5679,13500.0
2009-06-01 13:40:00,28.66,28.68,28.63,28.64,7300.0,23.5679,23.5844,23.5432,23.5515,7300.0
2009-06-01 13:45:00,28.65,28.71,28.63,28.7,15700.0,23.5597,23.609,23.5432,23.6008,15700.0
2009-06-01 13:50:00,28.69,28.7,28.63,28.63,7400.0,23.5926,23.6008,23.5432,23.5432,7400.0
2009-06-01 13:55:00,28.64,28.78,28.64,28.71,24100.0,23.5515,23.6666,23.5515,23.609,24100.0
2009-06-01 14:00:00,28.71,28.77,28.69,28.71,21300.0,23.609,23.6584,23.5926,23.609,21300.0
2009-06-01 14:05:00,28.72,28.75,28.68,28.68,16100.0,23.6172,23.6419,23.5844,23.5844,16100.0
2009-06-01 14:10:00,28.69,28.73,28.65,28.66,23200.0,23.5926,23.6255,23.5597,23.5679,23200.0
2009-06-01 14:15:00,28.67,28.71,28.65,28.65,19000.0,23.5761,23.609,23.5597,23.5597,19000.0
2009-06-01 14:20:00,28.65,28.68,28.64,28.64,22700.0,23.5597,23.5844,23.5515,23.5515,22700.0
2009-06-01 14:25:00,28.64,28.66,28.56,28.56,28000.0,23.5515,23.5679,23.4857,23.4857,28000.0
2009-06-01 14:30:00,28.56,28.61,28.48,28.53,34700.0,23.4857,23.5268,23.4199,23.461,34700.0
2009-06-01 14:35:00,28.54,28.61,28.53,28.6,22200.0,23.4692,23.5268,23.461,23.5186,22200.0
2009-06-01 14:40:00,28.59,28.6,28.53,28.6,30300.0,23.5103,23.5186,23.461,23.5186,30300.0
2009-06-01 14:45:00,28.58,28.64,28.5,28.53,21900.0,23.5021,23.5515,23.4363,23.461,21900.0
2009-06-01 14:50:00,28.53,28.53,28.36,28.46,32500.0,23.461,23.461,23.3212,23.4034,32500.0
2009-06-01 14:55:00,28.46,28.53,28.43,28.53,22800.0,23.4034,23.461,23.3788,23.461,22800.0
2009-06-01 15:00:00,28.52,28.52,28.42,28.44,17700.0,23.4528,23.4528,23.3705,23.387,17700.0
2009-06-01 15:05:00,28.44,28.44,28.3,28.34,26600.0,23.387,23.387,23.2719,23.3048,26600.0
2009-06-01 15:10:00,28.35,28.38,28.25,28.25,33300.0,23.313,23.3377,23.2308,23.2308,33300.0
2009-06-01 15:15:00,28.25,28.3,28.22,28.25,25700.0,23.2308,23.2719,23.2061,23.2308,25700.0
2009-06-01 15:20:00,28.26,28.36,28.23,28.32,32100.0,23.239,23.3212,23.2143,23.2883,32100.0
2009-06-01 15:25:00,28.29,28.41,28.28,28.4,51800.0,23.2636,23.3623,23.2554,23.3541,51800.0
2009-06-01 15:30:00,28.39,28.51,28.38,28.44,46300.0,23.3459,23.4446,23.3377,23.387,46300.0
2009-06-01 15:35:00,28.44,28.5,28.41,28.48,47200.0,23.387,23.4363,23.3623,23.4199,47200.0
2009-06-01 15:40:00,28.46,28.58,28.46,28.55,121000.0,23.4034,23.5021,23.4034,23.4775,121000.0
2009-06-01 15:45:00,28.55,28.61,28.55,28.58,179000.0,23.4775,23.5268,23.4775,23.5021,179000.0
2009-06-01 15:50:00,28.59,28.69,28.58,28.66,149800.0,23.5103,23.5926,23.5021,23.5679,149800.0
2009-06-01 15:55:00,28.66,28.67,28.4,28.56,337000.0,23.5679,23.5761,23.3541,23.4857,337000.0
2009-06-02 09:30:00,28.36,28.55,28.12,28.52,50600.0,23.3212,23.4775,23.1239,23.4528,50600.0
2009-06-02 09:35:00,28.51,28.61,28.39,28.57,48200.0,23.4446,23.5268,23.3459,23.4939,48200.0
2009-06-02 09:40:00,28.57,28.6,28.36,28.4,29700.0,23.4939,23.5186,23.3212,23.3541,29700.0
2009-06-02 09:45:00,28.4,28.51,28.4,28.44,30100.0,23.3541,23.4446,23.3541,23.387,30100.0
2009-06-02 09:50:00,28.45,28.45,28.3,28.35,45300.0,23.3952,23.3952,23.2719,23.313,45300.0
2009-06-02 09:55:00,28.34,28.36,28.23,28.27,23000.0,23.3048,23.3212,23.2143,23.2472,23000.0
2009-06-02 10:00:00,28.29,28.45,28.27,28.42,91200.0,23.2636,23.3952,23.2472,23.3705,91200.0
2009-06-02 10:05:00,28.43,28.67,28.42,28.65,81400.0,23.3788,23.5761,23.3705,23.5597,81400.0
2009-06-02 10:10:00,28.65,28.66,28.51,28.55,43400.0,23.5597,23.5679,23.4446,23.4775,43400.0
2009-06-02 10:15:00,28.54,28.61,28.53,28.6,30000.0,23.4692,23.5268,23.461,23.5186,30000.0
2009-06-02 10:20:00,28.6,28.68,28.58,28.66,23700.0,23.5186,23.5844,23.5021,23.5679,23700.0
2009-06-02 10:25:00,28.65,28.67,28.58,28.59,15600.0,23.5597,23.5761,23.5021,23.5103,15600.0
2009-06-02 10:30:00,28.58,28.63,28.52,28.55,40400.0,23.5021,23.5432,23.4528,23.4775,40400.0
2009-06-02 10:35:00,28.55,28.63,28.54,28.58,19800.0,23.4775,23.5432,23.4692,23.5021,19800.0
2009-06-02 10:40:00,28.58,28.63,28.55,28.56,24700.0,23.5021,23.5432,23.4775,23.4857,24700.0
2009-06-02 10:45:00,28.56,28.6,28.53,28.59,22300.0,23.4857,23.5186,23.461,23.5103,22300.0
2009-06-02 10:50:00,28.6,28.6,28.49,28.49,60400.0,23.5186,23.5186,23.4281,23.4281,60400.0
2009-06-02 10:55:00,28.5,28.55,28.47,28.49,48300.0,23.4363,23.4775,23.4117,23.4281,48300.0
2009-06-02 11:00:00,28.5,28.51,28.49,28.49,31800.0,23.4363,23.4446,23.4281,23.4281,31800.0
2009-06-02 11:05:00,28.5,28.51,28.42,28.44,37700.0,23.4363,23.4446,23.3705,23.387,37700.0
2009-06-02 11:10:00,28.45,28.5,28.44,28.5,18200.0,23.3952,23.4363,23.387,23.4363,18200.0
2009-06-02 11:15:00,28.5,28.51,28.46,28.5,22200.0,23.4363,23.4446,23.4034,23.4363,22200.0
2009-06-02 11:20:00,28.5,28.52,28.48,28.5,24000.0,23.4363,23.4528,23.4199,23.4363,24000.0
2009-06-02 11:25:00,28.5,28.53,28.49,28.5,45500.0,23.4363,23.461,23.4281,23.4363,45500.0
2009-06-02 11:30:00,28.5,28.51,28.39,28.39,31900.0,23.4363,23.4446,23.3459,23.3459,31900.0
2009-06-02 11:35:00,28.39,28.4,28.24,28.25,79900.0,23.3459,23.3541,23.2225,23.2308,79900.0
2009-06-02 11:40:00,28.25,28.31,28.14,28.3,112400.0,23.2308,23.2801,23.1403,23.2719,112400.0
2009-06-02 11:45:00,28.3,28.31,28.19,28.2,42000.0,23.2719,23.2801,23.1814,23.1896,42000.0
2009-06-02 11:50:00,28.2,28.23,28.18,28.22,32800.0,23.1896,23.2143,23.1732,23.2061,32800.0
2009-06-02 11:55:00,28.23,28.27,28.22,28.27,10700.0,23.2143,23.2472,23.2061,23.2472,10700.0
2009-06-02 12:00:00,28.27,28.44,28.27,28.43,34000.0,23.2472,23.387,23.2472,23.3788,34000.0
2009-06-02 12:05:00,28.44,28.45,28.4,28.42,27700.0,23.387,23.3952,23.3541,23.3705,27700.0
2009-06-02 12:10:00,28.42,28.46,28.42,28.44,21400.0,23.3705,23.4034,23.3705,23.387,21400.0
2009-06-02 12:15:00,28.44,28.52,28.42,28.51,27300.0,23.387,23.4528,23.3705,23.4446,27300.0
2009-06-02 12:20:00,28.51,28.51,28.43,28.44,34500.0,23.4446,23.4446,23.3788,23.387,34500.0
2009-06-02 12:25:00,28.43,28.44,28.36,28.37,20500.0,23.3788,23.387,23.3212,23.3294,20500.0
2009-06-02 12:30:00,28.37,28.37,28.34,28.35,29600.0,23.3294,23.3294,23.3048,23.313,29600.0
2009-06-02 12:35:00,28.35,28.46,28.34,28.46,17800.0,23.313,23.4034,23.3048,23.4034,17800.0
2009-06-02 12:40:00,28.45,28.5,28.44,28.45,10500.0,23.3952,23.4363,23.387,23.3952,10500.0
2009-06-02 12:45:00,28.45,28.48,28.45,28.47,8400.0,23.3952,23.4199,23.3952,23.4117,8400.0
2009-06-02 12:50:00,28.47,28.53,28.43,28.52,29800.0,23.4117,23.461,23.3788,23.4528,29800.0
2009-06-02 12:55:00,28.52,28.58,28.51,28.56,12200.0,23.4528,23.5021,23.4446,23.4857,12200.0
2009-06-02 13:00:00,28.56,28.57,28.54,28.56,12100.0,23.4857,23.4939,23.4692,23.4857,12100.0
2009-06-02 13:05:00,28.56,28.61,28.55,28.61,17200.0,23.4857,23.5268,23.4775,23.5268,17200.0
2009-06-02 13:10:00,28.61,28.63,28.58,28.58,12300.0,23.5268,23.5432,23.5021,23.5021,12300.0
2009-06-02 13:15:00,28.58,28.59,28.53,28.53,19300.0,23.5021,23.5103,23.461,23.461,19300.0
2009-06-02 13:20:00,28.54,28.54,28.52,28.54,33600.0,23.4692,23.4692,23.4528,23.4692,33600.0
2009-06-02 13:25:00,28.54,28.61,28.53,28.56,23500.0,23.4692,23.5268,23.461,23.4857,23500.0
2009-06-02 13:30:00,28.56,28.64,28.56,28.58,21800.0,23.4857,23.5515,23.4857,23.5021,21800.0
2009-06-02 13:35:00,28.59,28.63,28.58,28.62,19300.0,23.5103,23.5432,23.5021,23.535,19300.0
2009-06-02 13:40:00,28.62,28.7,28.62,28.68,22200.0,23.535,23.6008,23.535,23.5844,22200.0
2009-06-02 13:45:00,28.68,28.68,28.58,28.58,16800.0,23.5844,23.5844,23.5021,23.5021,16800.0
2009-06-02 13:50:00,28.58,28.63,28.55,28.55,23000.0,23.5021,23.5432,23.4775,23.4775,23000.0
2009-06-02 13:55:00,28.56,28.6,28.55,28.6,8800.0,23.4857,23.5186,23.4775,23.5186,8800.0
2009-06-02 14:00:00,28.6,28.6,28.51,28.52,22000.0,23.5186,23.5186,23.4446,23.4528,22000.0
2009-06-02 14:05:00,28.52,28.55,28.52,28.55,8200.0,23.4528,23.4775,23.4528,23.4775,8200.0
2009-06-02 14:10:00,28.55,28.55,28.53,28.53,8600.0,23.4775,23.4775,23.461,23.461,8600.0
2009-06-02 14:15:00,28.54,28.65,28.53,28.63,28400.0,23.4692,23.5597,23.461,23.5432,28400.0
2009-06-02 14:20:00,28.64,28.71,28.63,28.67,22300.0,23.5515,23.609,23.5432,23.5761,22300.0
2009-06-02 14:25:00,28.68,28.73,28.64,28.65,27400.0,23.5844,23.6255,23.5515,23.5597,27400.0
2009-06-02 14:30:00,28.64,28.65,28.56,28.56,19900.0,23.5515,23.5597,23.4857,23.4857,19900.0
2009-06-02 14:35:00,28.57,28.62,28.57,28.6,10300.0,23.4939,23.535,23.4939,23.5186,10300.0
2009-06-02 14:40:00,28.6,28.68,28.6,28.68,20500.0,23.5186,23.5844,23.5186,23.5844,20500.0
2009-06-02 14:45:00,28.68,28.69,28.67,28.67,10200.0,23.5844,23.5926,23.5761,23.5761,10200.0
2009-06-02 14:50:00,28.67,28.74,28.66,28.74,18100.0,23.5761,23.6337,23.5679,23.6337,18100.0
2009-06-02 14:55:00,28.74,28.76,28.63,28.64,29800.0,23.6337,23.6501,23.5432,23.5515,29800.0
2009-06-02 15:00:00,28.64,28.71,28.64,28.71,21400.0,23.5515,23.609,23.5515,23.609,21400.0
2009-06-02 15:05:00,28.7,28.74,28.7,28.7,17300.0,23.6008,23.6337,23.6008,23.6008,17300.0
2009-06-02 15:10:00,28.71,28.71,28.67,28.68,16900.0,23.609,23.609,23.5761,23.5844,16900.0
2009-06-02 15:15:00,28.68,28.68,28.59,28.59,31300.0,23.5844,23.5844,23.5103,23.5103,31300.0
2009-06-02 15:20:00,28.59,28.59,28.52,28.55,27500.0,23.5103,23.5103,23.4528,23.4775,27500.0
2009-06-02 15:25:00,28.55,28.65,28.55,28.57,29100.0,23.4775,23.5597,23.4775,23.4939,29100.0
2009-06-02 15:30:00,28.57,28.57,28.51,28.55,34500.0,23.4939,23.4939,23.4446,23.4775,34500.0
2009-06-02 15:35:00,28.54,28.67,28.53,28.65,50800.0,23.4692,23.5761,23.461,23.5597,50800.0
2009-06-02 15:40:00,28.68,28.68,28.54,28.54,61600.0,23.5844,23.5844,23.4692,23.4692,61600.0
2009-06-02 15:45:00,28.54,28.65,28.53,28.63,60400.0,23.4692,23.5597,23.461,23.5432,60400.0
2009-06-02 15:50:00,28.63,28.65,28.55,28.57,108200.0,23.5432,23.5597,23.4775,23.4939,108200.0
2009-06-02 15:55:00,28.57,28.66,28.56,28.64,186300.0,23.4939,23.5679,23.4857,23.5515,186300.0
2009-06-03 09:30:00,28.18,28.36,27.95,28.35,52200.0,23.1732,23.3212,22.9841,23.313,52200.0
2009-06-03 09:35:00,28.34,28.35,28.1,28.32,72000.0,23.3048,23.313,23.1074,23.2883,72000.0
2009-06-03 09:40:00,28.31,28.33,28.23,28.24,27200.0,23.2801,23.2965,23.2143,23.2225,27200.0
2009-06-03 09:45:00,28.24,28.33,28.23,28.26,37200.0,23.2225,23.2965,23.2143,23.239,37200.0
2009-06-03 09:50:00,28.25,28.31,28.1,28.13,36100.0,23.2308,23.2801,23.1074,23.1321,36100.0
2009-06-03 09:55:00,28.13,28.18,28.12,28.17,13600.0,23.1321,23.1732,23.1239,23.165,13600.0
2009-06-03 10:00:00,28.14,28.19,28.12,28.17,27900.0,23.1403,23.1814,23.1239,23.165,27900.0
2009-06-03 10:05:00,28.17,28.22,28.15,28.19,20400.0,23.165,23.2061,23.1485,23.1814,20400.0
2009-06-03 10:10:00,28.2,28.27,28.2,28.26,24600.0,23.1896,23.2472,23.1896,23.239,24600.0
2009-06-03 10:15:00,28.26,28.29,28.21,28.27,52500.0,23.239,23.2636,23.1979,23.2472,52500.0
2009-06-03 10:20:00,28.27,28.3,28.25,28.25,52300.0,23.2472,23.2719,23.2308,23.2308,52300.0
2009-06-03 10:25:00,28.26,28.31,28.23,28.31,58200.0,23.239,23.2801,23.2143,23.2801,58200.0
2009-06-03 10:30:00,28.3,28.31,28.26,28.29,18700.0,23.2719,23.2801,23.239,23.2636,18700.0
2009-06-03 10:35:00,28.29,28.29,28.24,28.25,20800.0,23.2636,23.2636,23.2225,23.2308,20800.0
2009-06-03 10:40:00,28.24,28.34,28.23,28.25,31100.0,23.2225,23.3048,23.2143,23.2308,31100.0
2009-06-03 10:45:00,28.24,28.32,28.24,28.31,36600.0,23.2225,23.2883,23.2225,23.2801,36600.0
2009-06-03 10:50:00,28.32,28.42,28.3,28.38,52800.0,23.2883,23.3705,23.2719,23.3377,52800.0
2009-06-03 10:55:00,28.37,28.38,28.34,28.36,31100.0,23.3294,23.3377,23.3048,23.3212,31100.0
2009-06-03 11:00:00,28.36,28.42,28.35,28.42,34400.0,23.3212,23.3705,23.313,23.3705,34400.0
2009-06-03 11:05:00,28.42,28.45,28.3,28.4,48400.0,23.3705,23.3952,23.2719,23.3541,48400.0
2009-06-03 11:10:00,28.4,28.41,28.34,28.35,16400.0,23.3541,23.3623,23.3048,23.313,16400.0
2009-06-03 11:15:00,28.34,28.36,28.26,28.36,19500.0,23.3048,23.3212,23.239,23.3212,19500.0
2009-06-03 11:20:00,28.36,28.46,28.36,28.46,18600.0,23.3212,23.4034,23.3212,23.4034,18600.0
2009-06-03 11:25:00,28.46,28.53,28.43,28.5,31100.0,23.4034,23.461,23.3788,23.4363,31100.0
2009-06-03 11:30:00,28.49,28.51,28.49,28.5,14400.0,23.4281,23.4446,23.4281,23.4363,14400.0
2009-06-03 11:35:00,28.49,28.56,28.49,28.56,30800.0,23.4281,23.4857,23.4281,23.4857,30800.0
2009-06-03 11:40:00,28.56,28.6,28.48,28.53,26500.0,23.4857,23.5186,23.4199,23.461,26500.0
2009-06-03 11:45:00,28.53,28.55,28.48,28.48,10900.0,23.461,23.4775,23.4199,23.4199,10900.0
2009-06-03 11:50:00,28.48,28.49,28.37,28.44,49400.0,23.4199,23.4281,23.3294,23.387,49400.0
2009-06-03 11:55:00,28.44,28.47,28.39,28.42,36300.0,23.387,23.4117,23.3459,23.3705,36300.0
2009-06-03 12:00:00,28.42,28.42,28.39,28.4,19400.0,23.3705,23.3705,23.3459,23.3541,19400.0
2009-06-03 12:05:00,28.39,28.43,28.39,28.4,15800.0,23.3459,23.3788,23.3459,23.3541,15800.0
2009-06-03 12:10:00,28.39,28.41,28.36,28.41,35600.0,23.3459,23.3623,23.3212,23.3623,35600.0
2009-06-03 12:15:00,28.4,28.43,28.39,28.4,12200.0,23.3541,23.3788,23.3459,23.3541,12200.0
2009-06-03 12:20:00,28.4,28.41,28.3,28.3,28300.0,23.3541,23.3623,23.2719,23.2719,28300.0
2009-06-03 12:25:00,28.3,28.32,28.29,28.31,18800.0,23.2719,23.2883,23.2636,23.2801,18800.0
2009-06-03 12:30:00,28.31,28.36,28.29,28.36,19400.0,23.2801,23.3212,23.2636,23.3212,19400.0
2009-06-03 12:35:00,28.36,28.36,28.3,28.31,7800.0,23.3212,23.3212,23.2719,23.2801,7800.0
2009-06-03 12:40:00,28.31,28.32,28.3,28.31,5100.0,23.2801,23.2883,23.2719,23.2801,5100.0
2009-06-03 12:45:00,28.31,28.32,28.29,28.3,12300.0,23.2801,23.2883,23.2636,23.2719,12300.0
2009-06-03 12:50:00,28.3,28.32,28.28,28.29,16000.0,23.2719,23.2883,23.2554,23.2636,16000.0
2009-06-03 12:55:00,28.29,28.32,28.28,28.32,22100.0,23.2636,23.2883,23.2554,23.2883,22100.0
2009-06-03 13:00:00,28.32,28.32,28.29,28.31,14000.0,23.2883,23.2883,23.2636,23.2801,14000.0
2009-06-03 13:05:00,28.31,28.32,28.29,28.3,12200.0,23.2801,23.2883,23.2636,23.2719,12200.0
2009-06-03 13:10:00,28.3,28.31,28.25,28.3,14000.0,23.2719,23.2801,23.2308,23.2719,14000.0
2009-06-03 13:15:00,28.29,28.3,28.25,28.26,8400.0,23.2636,23.2719,23.2308,23.239,8400.0
2009-06-03 13:20:00,28.26,28.27,28.22,28.27,22500.0,23.239,23.2472,23.2061,23.2472,22500.0
2009-06-03 13:25:00,28.27,28.29,28.23,28.27,13700.0,23.2472,23.2636,23.2143,23.2472,13700.0
2009-06-03 13:30:00,28.28,28.32,28.28,28.31,10100.0,23.2554,23.2883,23.2554,23.2801,10100.0
2009-06-03 13:35:00,28.29,28.32,28.25,28.27,10600.0,23.2636,23.2883,23.2308,23.2472,10600.0
2009-06-03 13:40:00,28.29,28.29,28.24,28.27,23400.0,23.2636,23.2636,23.2225,23.2472,23400.0
2009-06-03 13:45:00,28.26,28.28,28.24,28.26,23400.0,23.239,23.2554,23.2225,23.239,23400.0
2009-06-03 13:50:00,28.27,28.28,28.23,28.26,53400.0,23.2472,23.2554,23.2143,23.239,53400.0
2009-06-03 13:55:00,28.26,28.28,28.24,28.27,13600.0,23.239,23.2554,23.2225,23.2472,13600.0
2009-06-03 14:00:00,28.26,28.32,28.25,28.32,24500.0,23.239,23.2883,23.2308,23.2883,24500.0
2009-06-03 14:05:00,28.31,28.33,28.3,28.32,28500.0,23.2801,23.2965,23.2719,23.2883,28500.0
2009-06-03 14:10:00,28.31,28.33,28.31,28.33,22500.0,23.2801,23.2965,23.2801,23.2965,22500.0
2009-06-03 14:15:00,28.33,28.36,28.31,28.35,23900.0,23.2965,23.3212,23.2801,23.313,23900.0
2009-06-03 14:20:00,28.35,28.4,28.35,28.38,34400.0,23.313,23.3541,23.313,23.3377,34400.0
2009-06-03 14:25:00,28.38,28.42,28.37,28.41,33900.0,23.3377,23.3705,23.3294,23.3623,33900.0
2009-06-03 14:30:00,28.41,28.44,28.37,28.38,33000.0,23.3623,23.387,23.3294,23.3377,33000.0
2009-06-03 14:35:00,28.38,28.4,28.37,28.39,28900.0,23.3377,23.3541,23.3294,23.3459,28900.0
2009-06-03 14:40:00,28.38,28.42,28.37,28.4,25200.0,23.3377,23.3705,23.3294,23.3541,25200.0
2009-06-03 14:45:00,28.4,28.43,28.37,28.41,31900.0,23.3541,23.3788,23.3294,23.3623,31900.0
2009-06-03 14:50:00,28.41,28.43,28.4,28.42,39000.0,23.3623,23.3788,23.3541,23.3705,39000.0
2009-06-03 14:55:00,28.41,28.56,28.41,28.54,58700.0,23.3623,23.4857,23.3623,23.4692,58700.0
2009-06-03 15:00:00,28.53,28.61,28.52,28.6,107900.0,23.461,23.5268,23.4528,23.5186,107900.0
2009-06-03 15:05:00,28.6,28.72,28.59,28.68,87900.0,23.5186,23.6172,23.5103,23.5844,87900.0
2009-06-03 15:10:00,28.68,28.72,28.67,28.71,72700.0,23.5844,23.6172,23.5761,23.609,72700.0
2009-06-03 15:15:00,28.71,28.75,28.7,28.7,50400.0,23.609,23.6419,23.6008,23.6008,50400.0
2009-06-03 15:20:00,28.7,28.72,28.68,28.7,53200.0,23.6008,23.6172,23.5844,23.6008,53200.0
2009-06-03 15:25:00,28.7,28.71,28.56,28.56,66400.0,23.6008,23.609,23.4857,23.4857,66400.0
2009-06-03 15:30:00,28.55,28.56,28.48,28.54,55800.0,23.4775,23.4857,23.4199,23.4692,55800.0
2009-06-03 15:35:00,28.53,28.54,28.47,28.49,40400.0,23.461,23.4692,23.4117,23.4281,40400.0
2009-06-03 15:40:00,28.49,28.6,28.46,28.53,81900.0,23.4281,23.5186,23.4034,23.461,81900.0
2009-06-03 15:45:00,28.53,28.61,28.53,28.6,103800.0,23.461,23.5268,23.461,23.5186,103800.0
2009-06-03 15:50:00,28.6,28.67,28.6,28.61,95100.0,23.5186,23.5761,23.5186,23.5268,95100.0
2009-06-03 15:55:00,28.6,28.8,28.58,28.78,154700.0,23.5186,23.683,23.5021,23.6666,154700.0
2009-06-04 09:30:00,28.96,28.97,28.56,28.89,35400.0,23.8146,23.8228,23.4857,23.757,35400.0
2009-06-04 09:35:00,28.87,28.9,28.68,28.87,18700.0,23.7406,23.7653,23.5844,23.7406,18700.0
2009-06-04 09:40:00,28.83,28.94,28.7,28.75,30100.0,23.7077,23.7982,23.6008,23.6419,30100.0
2009-06-04 09:45:00,28.76,28.76,28.55,28.56,25700.0,23.6501,23.6501,23.4775,23.4857,25700.0
2009-06-04 09:50:00,28.57,28.59,28.5,28.57,24500.0,23.4939,23.5103,23.4363,23.4939,24500.0
2009-06-04 09:55:00,28.56,28.62,28.52,28.56,16700.0,23.4857,23.535,23.4528,23.4857,16700.0
2009-06-04 10:00:00,28.55,28.57,28.49,28.53,26500.0,23.4775,23.4939,23.4281,23.461,26500.0
2009-06-04 10:05:00,28.52,28.53,28.33,28.41,28500.0,23.4528,23.461,23.2965,23.3623,28500.0
2009-06-04 10:10:00,28.4,28.59,28.39,28.53,13900.0,23.3541,23.5103,23.3459,23.461,13900.0
2009-06-04 10:15:00,28.51,28.52,28.43,28.51,22200.0,23.4446,23.4528,23.3788,23.4446,22200.0
2009-06-04 10:20:00,28.51,28.6,28.39,28.59,24700.0,23.4446,23.5186,23.3459,23.5103,24700.0
2009-06-04 10:25:00,28.6,28.6,28.44,28.53,18300.0,23.5186,23.5186,23.387,23.461,18300.0
2009-06-04 10:30:00,28.53,28.56,28.45,28.5,7100.0,23.461,23.4857,23.3952,23.4363,7100.0
2009-06-04 10:35:00,28.52,28.59,28.48,28.5,23400.0,23.4528,23.5103,23.4199,23.4363,23400.0
2009-06-04 10:40:00,28.57,28.62,28.43,28.47,24100.0,23.4939,23.535,23.3788,23.4117,24100.0
2009-06-04 10:45:00,28.47,28.5,28.44,28.45,24200.0,23.4117,23.4363,23.387,23.3952,24200.0
2009-06-04 10:50:00,28.46,28.52,28.44,28.48,30500.0,23.4034,23.4528,23.387,23.4199,30500.0
2009-06-04 10:55:00,28.48,28.58,28.48,28.53,23600.0,23.4199,23.5021,23.4199,23.461,23600.0
2009-06-04 11:00:00,28.54,28.58,28.46,28.46,31900.0,23.4692,23.5021,23.4034,23.4034,31900.0
2009-06-04 11:05:00,28.48,28.5,28.43,28.43,39800.0,23.4199,23.4363,23.3788,23.3788,39800.0
2009-06-04 11:10:00,28.43,28.45,28.38,28.43,17800.0,23.3788,23.3952,23.3377,23.3788,17800.0
2009-06-04 11:15:00,28.43,28.48,28.41,28.44,20100.0,23.3788,23.4199,23.3623,23.387,20100.0
2009-06-04 11:20:00,28.44,28.44,28.33,28.4,21900.0,23.387,23.387,23.2965,23.3541,21900.0
2009-06-04 11:25:00,28.39,28.4,28.27,28.32,16500.0,23.3459,23.3541,23.2472,23.2883,16500.0
2009-06-04 11:30:00,28.31,28.38,28.27,28.29,12300.0,23.2801,23.3377,23.2472,23.2636,12300.0
2009-06-04 11:35:00,28.3,28.33,28.26,28.29,8700.0,23.2719,23.2965,23.239,23.2636,8700.0
2009-06-04 11:40:00,28.29,28.31,28.27,28.28,6300.0,23.2636,23.2801,23.2472,23.2554,6300.0
2009-06-04 11:45:00,28.29,28.31,28.28,28.29,6900.0,23.2636,23.2801,23.2554,23.2636,6900.0
2009-06-04 11:50:00,28.29,28.39,28.28,28.33,16000.0,23.2636,23.3459,23.2554,23.2965,16000.0
2009-06-04 11:55:00,28.32,28.33,28.28,28.29,8900.0,23.2883,23.2965,23.2554,23.2636,8900.0
2009-06-04 12:00:00,28.29,28.29,28.24,28.26,13300.0,23.2636,23.2636,23.2225,23.239,13300.0
2009-06-04 12:05:00,28.26,28.26,28.25,28.26,7100.0,23.239,23.239,23.2308,23.239,7100.0
2009-06-04 12:10:00,28.26,28.26,28.23,28.25,13400.0,23.239,23.239,23.2143,23.2308,13400.0
2009-06-04 12:15:00,28.25,28.28,28.21,28.27,14000.0,23.2308,23.2554,23.1979,23.2472,14000.0
2009-06-04 12:20:00,28.26,28.43,28.26,28.42,42700.0,23.239,23.3788,23.239,23.3705,42700.0
2009-06-04 12:25:00,28.41,28.46,28.4,28.46,12300.0,23.3623,23.4034,23.3541,23.4034,12300.0
2009-06-04 12:30:00,28.46,28.47,28.32,28.32,21800.0,23.4034,23.4117,23.2883,23.2883,21800.0
2009-06-04 12:35:00,28.33,28.34,28.3,28.34,11300.0,23.2965,23.3048,23.2719,23.3048,11300.0
2009-06-04 12:40:00,28.35,28.4,28.35,28.36,12100.0,23.313,23.3541,23.313,23.3212,12100.0
2009-06-04 12:45:00,28.37,28.43,28.31,28.31,12800.0,23.3294,23.3788,23.2801,23.2801,12800.0
2009-06-04 12:50:00,28.31,28.32,28.3,28.31,6000.0,23.2801,23.2883,23.2719,23.2801,6000.0
2009-06-04 12:55:00,28.3,28.39,28.27,28.39,10600.0,23.2719,23.3459,23.2472,23.3459,10600.0
2009-06-04 13:00:00,28.4,28.47,28.38,28.45,38600.0,23.3541,23.4117,23.3377,23.3952,38600.0
2009-06-04 13:05:00,28.46,28.48,28.45,28.45,20400.0,23.4034,23.4199,23.3952,23.3952,20400.0
2009-06-04 13:10:00,28.46,28.53,28.46,28.53,18000.0,23.4034,23.461,23.4034,23.461,18000.0
2009-06-04 13:15:00,28.53,28.64,28.53,28.64,20400.0,23.461,23.5515,23.461,23.5515,20400.0
2009-06-04 13:20:00,28.64,28.68,28.59,28.6,11300.0,23.5515,23.5844,23.5103,23.5186,11300.0
2009-06-04 13:25:00,28.6,28.61,28.58,28.59,3500.0,23.5186,23.5268,23.5021,23.5103,3500.0
2009-06-04 13:30:00,28.59,28.68,28.59,28.68,13000.0,23.5103,23.5844,23.5103,23.5844,13000.0
2009-06-04 13:35:00,28.69,28.76,28.67,28.73,18800.0,23.5926,23.6501,23.5761,23.6255,18800.0
2009-06-04 13:40:00,28.73,28.75,28.66,28.68,9600.0,23.6255,23.6419,23.5679,23.5844,9600.0
2009-06-04 13:45:00,28.67,28.72,28.66,28.71,7600.0,23.5761,23.6172,23.5679,23.609,7600.0
2009-06-04 13:50:00,28.72,28.76,28.66,28.72,15400.0,23.6172,23.6501,23.5679,23.6172,15400.0
2009-06-04 13:55:00,28.74,28.74,28.71,28.73,7800.0,23.6337,23.6337,23.609,23.6255,7800.0
2009-06-04 14:00:00,28.73,28.77,28.64,28.66,21900.0,23.6255,23.6584,23.5515,23.5679,21900.0
2009-06-04 14:05:00,28.67,28.75,28.67,28.72,11500.0,23.5761,23.6419,23.5761,23.6172,11500.0
2009-06-04 14:10:00,28.7,28.74,28.65,28.66,19100.0,23.6008,23.6337,23.5597,23.5679,19100.0
2009-06-04 14:15:00,28.67,28.76,28.67,28.73,17500.0,23.5761,23.6501,23.5761,23.6255,17500.0
2009-06-04 14:20:00,28.74,28.86,28.73,28.8,151800.0,23.6337,23.7324,23.6255,23.683,151800.0
2009-06-04 14:25:00,28.8,28.92,28.8,28.9,44200.0,23.683,23.7817,23.683,23.7653,44200.0
2009-06-04 14:30:00,28.9,28.93,28.9,28.91,38800.0,23.7653,23.7899,23.7653,23.7735,38800.0
2009-06-04 14:35:00,28.9,28.9,28.74,28.79,28400.0,23.7653,23.7653,23.6337,23.6748,28400.0
2009-06-04 14:40:00,28.8,28.89,28.78,28.83,21600.0,23.683,23.757,23.6666,23.7077,21600.0
2009-06-04 14:45:00,28.84,28.89,28.82,28.89,16500.0,23.7159,23.757,23.6995,23.757,16500.0
2009-06-04 14:50:00,28.88,28.91,28.77,28.77,39900.0,23.7488,23.7735,23.6584,23.6584,39900.0
2009-06-04 14:55:00,28.76,28.86,28.76,28.79,30000.0,23.6501,23.7324,23.6501,23.6748,30000.0
2009-06-04 15:00:00,28.78,28.78,28.7,28.72,29000.0,23.6666,23.6666,23.6008,23.6172,29000.0
2009-06-04 15:05:00,28.71,28.75,28.69,28.71,17700.0,23.609,23.6419,23.5926,23.609,17700.0
2009-06-04 15:10:00,28.71,28.78,28.7,28.78,19500.0,23.609,23.6666,23.6008,23.6666,19500.0
2009-06-04 15:15:00,28.79,28.79,28.72,28.75,23200.0,23.6748,23.6748,23.6172,23.6419,23200.0
2009-06-04 15:20:00,28.75,28.82,28.75,28.82,11800.0,23.6419,23.6995,23.6419,23.6995,11800.0
2009-06-04 15:25:00,28.83,28.88,28.78,28.79,20900.0,23.7077,23.7488,23.6666,23.6748,20900.0
2009-06-04 15:30:00,28.78,28.81,28.73,28.8,32300.0,23.6666,23.6913,23.6255,23.683,32300.0
2009-06-04 15:35:00,28.8,28.84,28.77,28.82,28800.0,23.683,23.7159,23.6584,23.6995,28800.0
2009-06-04 15:40:00,28.83,28.83,28.72,28.73,44800.0,23.7077,23.7077,23.6172,23.6255,44800.0
2009-06-04 15:45:00,28.73,28.86,28.72,28.79,56600.0,23.6255,23.7324,23.6172,23.6748,56600.0
2009-06-04 15:50:00,28.79,28.92,28.77,28.81,97100.0,23.6748,23.7817,23.6584,23.6913,97100.0
2009-06-04 15:55:00,28.8,28.94,28.8,28.87,231200.0,23.683,23.7982,23.683,23.7406,231200.0
2009-06-05 09:30:00,29.23,29.5,29.15,29.35,58600.0,24.0366,24.2587,23.9708,24.1353,58600.0
2009-06-05 09:35:00,29.35,29.52,29.2,29.45,61000.0,24.1353,24.2751,24.012,24.2175,61000.0
2009-06-05 09:40:00,29.45,29.63,29.44,29.49,35600.0,24.2175,24.3656,24.2093,24.2504,35600.0
2009-06-05 09:45:00,29.49,29.52,29.22,29.28,38900.0,24.2504,24.2751,24.0284,24.0778,38900.0
2009-06-05 09:50:00,29.27,29.51,29.27,29.46,28800.0,24.0695,24.2669,24.0695,24.2258,28800.0
2009-06-05 09:55:00,29.46,29.48,29.32,29.44,55500.0,24.2258,24.2422,24.1106,24.2093,55500.0
2009-06-05 10:00:00,29.43,29.66,29.41,29.66,93200.0,24.2011,24.3902,24.1847,24.3902,93200.0
2009-06-05 10:05:00,29.66,29.71,29.57,29.6,114900.0,24.3902,24.4314,24.3162,24.3409,114900.0
2009-06-05 10:10:00,29.6,29.7,29.52,29.62,121400.0,24.3409,24.4231,24.2751,24.3573,121400.0
2009-06-05 10:15:00,29.63,29.7,29.6,29.68,55800.0,24.3656,24.4231,24.3409,24.4067,55800.0
2009-06-05 10:20:00,29.68,29.77,29.67,29.69,93300.0,24.4067,24.4807,24.3985,24.4149,93300.0
2009-06-05 10:25:00,29.69,29.75,29.67,29.69,39700.0,24.4149,24.4642,24.3985,24.4149,39700.0
2009-06-05 10:30:00,29.69,29.7,29.57,29.6,73100.0,24.4149,24.4231,24.3162,24.3409,73100.0
2009-06-05 10:35:00,29.59,29.72,29.58,29.6,31500.0,24.3327,24.4396,24.3244,24.3409,31500.0
2009-06-05 10:40:00,29.59,29.67,29.57,29.58,33400.0,24.3327,24.3985,24.3162,24.3244,33400.0
2009-06-05 10:45:00,29.59,29.65,29.47,29.53,63100.0,24.3327,24.382,24.234,24.2833,63100.0
2009-06-05 10:50:00,29.53,29.64,29.5,29.52,38300.0,24.2833,24.3738,24.2587,24.2751,38300.0
2009-06-05 10:55:00,29.52,29.6,29.5,29.59,29500.0,24.2751,24.3409,24.2587,24.3327,29500.0
2009-06-05 11:00:00,29.59,29.64,29.52,29.62,45100.0,24.3327,24.3738,24.2751,24.3573,45100.0
2009-06-05 11:05:00,29.62,29.63,29.52,29.54,33700.0,24.3573,24.3656,24.2751,24.2916,33700.0
2009-06-05 11:10:00,29.56,29.56,29.43,29.45,19700.0,24.308,24.308,24.2011,24.2175,19700.0
2009-06-05 11:15:00,29.45,29.45,29.35,29.39,28200.0,24.2175,24.2175,24.1353,24.1682,28200.0
2009-06-05 11:20:00,29.4,29.51,29.4,29.5,21900.0,24.1764,24.2669,24.1764,24.2587,21900.0
2009-06-05 11:25:00,29.5,29.5,29.43,29.46,17300.0,24.2587,24.2587,24.2011,24.2258,17300.0
2009-06-05 11:30:00,29.47,29.48,29.4,29.45,12700.0,24.234,24.2422,24.1764,24.2175,12700.0
2009-06-05 11:35:00,29.44,29.44,29.34,29.36,14600.0,24.2093,24.2093,24.1271,24.1435,14600.0
2009-06-05 11:40:00,29.36,29.4,29.27,29.4,19700.0,24.1435,24.1764,24.0695,24.1764,19700.0
2009-06-05 11:45:00,29.39,29.41,29.38,29.4,11500.0,24.1682,24.1847,24.16,24.1764,11500.0
2009-06-05 11:50:00,29.4,29.41,29.28,29.41,16000.0,24.1764,24.1847,24.0778,24.1847,16000.0
2009-06-05 11:55:00,29.38,29.43,29.37,29.43,8700.0,24.16,24.2011,24.1518,24.2011,8700.0
2009-06-05 12:00:00,29.41,29.44,29.38,29.42,8600.0,24.1847,24.2093,24.16,24.1929,8600.0
2009-06-05 12:05:00,29.42,29.48,29.42,29.42,12500.0,24.1929,24.2422,24.1929,24.1929,12500.0
2009-06-05 12:10:00,29.42,29.48,29.39,29.4,20200.0,24.1929,24.2422,24.1682,24.1764,20200.0
2009-06-05 12:15:00,29.39,29.46,29.39,29.42,11800.0,24.1682,24.2258,24.1682,24.1929,11800.0
2009-06-05 12:20:00,29.43,29.49,29.43,29.47,14000.0,24.2011,24.2504,24.2011,24.234,14000.0
2009-06-05 12:25:00,29.47,29.52,29.44,29.46,28000.0,24.234,24.2751,24.2093,24.2258,28000.0
2009-06-05 12:30:00,29.45,29.47,29.41,29.41,13300.0,24.2175,24.234,24.1847,24.1847,13300.0
2009-06-05 12:35:00,29.39,29.45,29.37,29.45,9500.0,24.1682,24.2175,24.1518,24.2175,9500.0
2009-06-05 12:40:00,29.44,29.44,29.34,29.38,16800.0,24.2093,24.2093,24.1271,24.16,16800.0
2009-06-05 12:45:00,29.37,29.39,29.36,29.37,7600.0,24.1518,24.1682,24.1435,24.1518,7600.0
2009-06-05 12:50:00,29.36,29.39,29.33,29.39,10000.0,24.1435,24.1682,24.1189,24.1682,10000.0
2009-06-05 12:55:00,29.38,29.41,29.34,29.39,8000.0,24.16,24.1847,24.1271,24.1682,8000.0
2009-06-05 13:00:00,29.38,29.43,29.35,29.4,19000.0,24.16,24.2011,24.1353,24.1764,19000.0
2009-06-05 13:05:00,29.4,29.42,29.35,29.36,6900.0,24.1764,24.1929,24.1353,24.1435,6900.0
2009-06-05 13:10:00,29.36,29.37,29.22,29.32,25800.0,24.1435,24.1518,24.0284,24.1106,25800.0
2009-06-05 13:15:00,29.31,29.32,29.25,29.27,10900.0,24.1024,24.1106,24.0531,24.0695,10900.0
2009-06-05 13:20:00,29.26,29.26,29.16,29.19,23700.0,24.0613,24.0613,23.9791,24.0037,23700.0
2009-06-05 13:25:00,29.19,29.19,29.15,29.15,8000.0,24.0037,24.0037,23.9708,23.9708,8000.0
2009-06-05 13:30:00,29.15,29.16,29.13,29.14,27300.0,23.9708,23.9791,23.9544,23.9626,27300.0
2009-06-05 13:35:00,29.14,29.16,29.1,29.14,18600.0,23.9626,23.9791,23.9297,23.9626,18600.0
2009-06-05 13:40:00,29.14,29.21,29.14,29.17,27600.0,23.9626,24.0202,23.9626,23.9873,27600.0
2009-06-05 13:45:00,29.17,29.19,29.15,29.18,13800.0,23.9873,24.0037,23.9708,23.9955,13800.0
2009-06-05 13:50:00,29.18,29.21,29.17,29.17,10300.0,23.9955,24.0202,23.9873,23.9873,10300.0
2009-06-05 13:55:00,29.18,29.18,29.06,29.16,44500.0,23.9955,23.9955,23.8968,23.9791,44500.0
2009-06-05 14:00:00,29.16,29.17,29.07,29.07,12200.0,23.9791,23.9873,23.9051,23.9051,12200.0
2009-06-05 14:05:00,29.05,29.1,29.0,29.0,24300.0,23.8886,23.9297,23.8475,23.8475,24300.0
2009-06-05 14:10:00,29.0,29.02,28.99,28.99,11600.0,23.8475,23.8639,23.8393,23.8393,11600.0
2009-06-05 14:15:00,28.99,29.01,28.92,28.92,20200.0,23.8393,23.8557,23.7817,23.7817,20200.0
2009-06-05 14:20:00,28.91,28.98,28.86,28.96,34100.0,23.7735,23.8311,23.7324,23.8146,34100.0
2009-06-05 14:25:00,28.97,28.97,28.91,28.91,18500.0,23.8228,23.8228,23.7735,23.7735,18500.0
2009-06-05 14:30:00,28.91,28.92,28.84,28.84,30400.0,23.7735,23.7817,23.7159,23.7159,30400.0
2009-06-05 14:35:00,28.85,28.95,28.83,28.92,28600.0,23.7242,23.8064,23.7077,23.7817,28600.0
2009-06-05 14:40:00,28.91,28.98,28.9,28.9,32300.0,23.7735,23.8311,23.7653,23.7653,32300.0
2009-06-05 14:45:00,28.9,28.91,28.82,28.87,29200.0,23.7653,23.7735,23.6995,23.7406,29200.0
2009-06-05 14:50:00,28.88,28.9,28.87,28.87,21000.0,23.7488,23.7653,23.7406,23.7406,21000.0
2009-06-05 14:55:00,28.87,28.89,28.82,28.82,32700.0,23.7406,23.757,23.6995,23.6995,32700.0
2009-06-05 15:00:00,28.81,28.83,28.72,28.8,70400.0,23.6913,23.7077,23.6172,23.683,70400.0
2009-06-05 15:05:00,28.8,28.95,28.8,28.87,54600.0,23.683,23.8064,23.683,23.7406,54600.0
2009-06-05 15:10:00,28.86,28.9,28.82,28.86,59400.0,23.7324,23.7653,23.6995,23.7324,59400.0
2009-06-05 15:15:00,28.87,28.87,28.74,28.78,76000.0,23.7406,23.7406,23.6337,23.6666,76000.0
2009-06-05 15:20:00,28.78,28.89,28.74,28.85,53600.0,23.6666,23.757,23.6337,23.7242,53600.0
2009-06-05 15:25:00,28.85,28.88,28.81,28.81,24300.0,23.7242,23.7488,23.6913,23.6913,24300.0
2009-06-05 15:30:00,28.82,28.9,28.81,28.9,30700.0,23.6995,23.7653,23.6913,23.7653,30700.0
2009-06-05 15:35:00,28.89,28.98,28.89,28.98,58200.0,23.757,23.8311,23.757,23.8311,58200.0
2009-06-05 15:40:00,28.99,29.05,28.9,28.96,107900.0,23.8393,23.8886,23.7653,23.8146,107900.0
2009-06-05 15:45:00,28.97,29.03,28.8,28.82,127100.0,23.8228,23.8722,23.683,23.6995,127100.0
2009-06-05 15:50:00,28.82,29.01,28.82,28.97,120400.0,23.6995,23.8557,23.6995,23.8228,120400.0
2009-06-05 15:55:00,28.98,28.99,28.9,28.91,132000.0,23.8311,23.8393,23.7653,23.7735,132000.0
2009-06-08 09:30:00,28.61,29.14,28.61,28.75,26900.0,23.5268,23.9626,23.5268,23.6419,26900.0
2009-06-08 09:35:00,28.75,28.77,28.48,28.56,21200.0,23.6419,23.6584,23.4199,23.4857,21200.0
2009-06-08 09:40:00,28.5,28.59,28.42,28.43,23600.0,23.4363,23.5103,23.3705,23.3788,23600.0
2009-06-08 09:45:00,28.44,28.47,28.4,28.45,16400.0,23.387,23.4117,23.3541,23.3952,16400.0
2009-06-08 09:50:00,28.45,28.5,28.43,28.44,27900.0,23.3952,23.4363,23.3788,23.387,27900.0
2009-06-08 09:55:00,28.43,28.43,28.3,28.31,23800.0,23.3788,23.3788,23.2719,23.2801,23800.0
2009-06-08 10:00:00,28.3,28.3,28.18,28.21,78300.0,23.2719,23.2719,23.1732,23.1979,78300.0
2009-06-08 10:05:00,28.2,28.35,28.2,28.25,70500.0,23.1896,23.313,23.1896,23.2308,70500.0
2009-06-08 10:10:00,28.24,28.28,28.19,28.19,20600.0,23.2225,23.2554,23.1814,23.1814,20600.0
2009-06-08 10:15:00,28.16,28.21,28.13,28.21,22500.0,23.1567,23.1979,23.1321,23.1979,22500.0
2009-06-08 10:20:00,28.19,28.19,28.13,28.18,26500.0,23.1814,23.1814,23.1321,23.1732,26500.0
2009-06-08 10:25:00,28.17,28.33,28.17,28.28,19600.0,23.165,23.2965,23.165,23.2554,19600.0
2009-06-08 10:30:00,28.3,28.4,28.3,28.36,24300.0,23.2719,23.3541,23.2719,23.3212,24300.0
2009-06-08 10:35:00,28.37,28.48,28.37,28.46,35100.0,23.3294,23.4199,23.3294,23.4034,35100.0
2009-06-08 10:40:00,28.45,28.52,28.44,28.5,22700.0,23.3952,23.4528,23.387,23.4363,22700.0
2009-06-08 10:45:00,28.5,28.56,28.49,28.56,18500.0,23.4363,23.4857,23.4281,23.4857,18500.0
2009-06-08 10:50:00,28.56,28.58,28.41,28.45,28200.0,23.4857,23.5021,23.3623,23.3952,28200.0
2009-06-08 10:55:00,28.45,28.45,28.39,28.43,19900.0,23.3952,23.3952,23.3459,23.3788,19900.0
2009-06-08 11:00:00,28.42,28.48,28.41,28.41,8000.0,23.3705,23.4199,23.3623,23.3623,8000.0
2009-06-08 11:05:00,28.41,28.5,28.41,28.5,38200.0,23.3623,23.4363,23.3623,23.4363,38200.0
2009-06-08 11:10:00,28.5,28.56,28.49,28.54,11100.0,23.4363,23.4857,23.4281,23.4692,11100.0
2009-06-08 11:15:00,28.55,28.62,28.52,28.6,14900.0,23.4775,23.535,23.4528,23.5186,14900.0
2009-06-08 11:20:00,28.61,28.61,28.54,28.54,21100.0,23.5268,23.5268,23.4692,23.4692,21100.0
2009-06-08 11:25:00,28.55,28.57,28.46,28.5,25700.0,23.4775,23.4939,23.4034,23.4363,25700.0
2009-06-08 11:30:00,28.5,28.5,28.47,28.5,18900.0,23.4363,23.4363,23.4117,23.4363,18900.0
2009-06-08 11:35:00,28.48,28.53,28.47,28.52,19800.0,23.4199,23.461,23.4117,23.4528,19800.0
2009-06-08 11:40:00,28.52,28.55,28.5,28.54,13600.0,23.4528,23.4775,23.4363,23.4692,13600.0
2009-06-08 11:45:00,28.53,28.54,28.39,28.39,34300.0,23.461,23.4692,23.3459,23.3459,34300.0
2009-06-08 11:50:00,28.39,28.39,28.27,28.27,36500.0,23.3459,23.3459,23.2472,23.2472,36500.0
2009-06-08 11:55:00,28.28,28.31,28.27,28.31,13900.0,23.2554,23.2801,23.2472,23.2801,13900.0
2009-06-08 12:00:00,28.31,28.34,28.25,28.25,24400.0,23.2801,23.3048,23.2308,23.2308,24400.0
2009-06-08 12:05:00,28.23,28.24,28.19,28.24,27200.0,23.2143,23.2225,23.1814,23.2225,27200.0
2009-06-08 12:10:00,28.23,28.24,28.15,28.17,19600.0,23.2143,23.2225,23.1485,23.165,19600.0
2009-06-08 12:15:00,28.16,28.18,28.14,28.16,26700.0,23.1567,23.1732,23.1403,23.1567,26700.0
2009-06-08 12:20:00,28.16,28.2,28.16,28.17,18800.0,23.1567,23.1896,23.1567,23.165,18800.0
2009-06-08 12:25:00,28.16,28.2,28.16,28.19,10600.0,23.1567,23.1896,23.1567,23.1814,10600.0
2009-06-08 12:30:00,28.18,28.18,28.08,28.1,55000.0,23.1732,23.1732,23.091,23.1074,55000.0
2009-06-08 12:35:00,28.11,28.2,28.1,28.17,20600.0,23.1156,23.1896,23.1074,23.165,20600.0
2009-06-08 12:40:00,28.17,28.21,28.16,28.2,17300.0,23.165,23.1979,23.1567,23.1896,17300.0
2009-06-08 12:45:00,28.2,28.21,28.18,28.2,12300.0,23.1896,23.1979,23.1732,23.1896,12300.0
2009-06-08 12:50:00,28.19,28.22,28.18,28.19,8000.0,23.1814,23.2061,23.1732,23.1814,8000.0
2009-06-08 12:55:00,28.19,28.2,28.16,28.16,12400.0,23.1814,23.1896,23.1567,23.1567,12400.0
2009-06-08 13:00:00,28.17,28.21,28.16,28.16,15000.0,23.165,23.1979,23.1567,23.1567,15000.0
2009-06-08 13:05:00,28.15,28.2,28.15,28.2,11600.0,23.1485,23.1896,23.1485,23.1896,11600.0
2009-06-08 13:10:00,28.2,28.21,28.16,28.18,13000.0,23.1896,23.1979,23.1567,23.1732,13000.0
2009-06-08 13:15:00,28.18,28.22,28.16,28.21,5800.0,23.1732,23.2061,23.1567,23.1979,5800.0
2009-06-08 13:20:00,28.2,28.22,28.19,28.2,13100.0,23.1896,23.2061,23.1814,23.1896,13100.0
2009-06-08 13:25:00,28.19,28.2,28.16,28.17,10400.0,23.1814,23.1896,23.1567,23.165,10400.0
2009-06-08 13:30:00,28.17,28.18,28.16,28.16,9300.0,23.165,23.1732,23.1567,23.1567,9300.0
2009-06-08 13:35:00,28.17,28.21,28.16,28.18,17300.0,23.165,23.1979,23.1567,23.1732,17300.0
2009-06-08 13:40:00,28.19,28.21,28.13,28.21,20500.0,23.1814,23.1979,23.1321,23.1979,20500.0
2009-06-08 13:45:00,28.21,28.3,28.2,28.28,24200.0,23.1979,23.2719,23.1896,23.2554,24200.0
2009-06-08 13:50:00,28.28,28.29,28.26,28.27,8700.0,23.2554,23.2636,23.239,23.2472,8700.0
2009-06-08 13:55:00,28.29,28.29,28.27,28.29,3500.0,23.2636,23.2636,23.2472,23.2636,3500.0
2009-06-08 14:00:00,28.29,28.3,28.26,28.29,9800.0,23.2636,23.2719,23.239,23.2636,9800.0
2009-06-08 14:05:00,28.31,28.32,28.25,28.26,11700.0,23.2801,23.2883,23.2308,23.239,11700.0
2009-06-08 14:10:00,28.27,28.3,28.26,28.28,17600.0,23.2472,23.2719,23.239,23.2554,17600.0
2009-06-08 14:15:00,28.28,28.29,28.25,28.28,12200.0,23.2554,23.2636,23.2308,23.2554,12200.0
2009-06-08 14:20:00,28.27,28.28,28.25,28.27,16400.0,23.2472,23.2554,23.2308,23.2472,16400.0
2009-06-08 14:25:00,28.26,28.29,28.24,28.29,11400.0,23.239,23.2636,23.2225,23.2636,11400.0
2009-06-08 14:30:00,28.3,28.35,28.28,28.28,26400.0,23.2719,23.313,23.2554,23.2554,26400.0
2009-06-08 14:35:00,28.28,28.29,28.27,28.27,17500.0,23.2554,23.2636,23.2472,23.2472,17500.0
2009-06-08 14:40:00,28.28,28.28,28.21,28.21,18800.0,23.2554,23.2554,23.1979,23.1979,18800.0
2009-06-08 14:45:00,28.21,28.29,28.2,28.28,25100.0,23.1979,23.2636,23.1896,23.2554,25100.0
2009-06-08 14:50:00,28.28,28.29,28.21,28.21,20700.0,23.2554,23.2636,23.1979,23.1979,20700.0
2009-06-08 14:55:00,28.22,28.28,28.22,28.25,15700.0,23.2061,23.2554,23.2061,23.2308,15700.0
2009-06-08 15:00:00,28.26,28.33,28.26,28.3,31700.0,23.239,23.2965,23.239,23.2719,31700.0
2009-06-08 15:05:00,28.3,28.35,28.25,28.34,21500.0,23.2719,23.313,23.2308,23.3048,21500.0
2009-06-08 15:10:00,28.34,28.37,28.29,28.33,42200.0,23.3048,23.3294,23.2636,23.2965,42200.0
2009-06-08 15:15:00,28.33,28.52,28.31,28.49,65600.0,23.2965,23.4528,23.2801,23.4281,65600.0
2009-06-08 15:20:00,28.48,28.72,28.48,28.61,65400.0,23.4199,23.6172,23.4199,23.5268,65400.0
2009-06-08 15:25:00,28.61,28.67,28.6,28.65,30600.0,23.5268,23.5761,23.5186,23.5597,30600.0
2009-06-08 15:30:00,28.65,28.86,28.65,28.83,79400.0,23.5597,23.7324,23.5597,23.7077,79400.0
2009-06-08 15:35:00,28.83,28.91,28.77,28.77,76300.0,23.7077,23.7735,23.6584,23.6584,76300.0
2009-06-08 15:40:00,28.78,28.81,28.71,28.74,61100.0,23.6666,23.6913,23.609,23.6337,61100.0
2009-06-08 15:45:00,28.73,28.8,28.69,28.72,68500.0,23.6255,23.683,23.5926,23.6172,68500.0
2009-06-08 15:50:00,28.72,28.79,28.7,28.72,108900.0,23.6172,23.6748,23.6008,23.6172,108900.0
2009-06-08 15:55:00,28.72,28.79,28.71,28.74,235300.0,23.6172,23.6748,23.609,23.6337,235300.0
2009-06-09 09:30:00,28.73,28.94,28.64,28.88,27600.0,23.6255,23.7982,23.5515,23.7488,27600.0
2009-06-09 09:35:00,28.87,28.93,28.69,28.78,23500.0,23.7406,23.7899,23.5926,23.6666,23500.0
2009-06-09 09:40:00,28.77,28.91,28.72,28.87,19800.0,23.6584,23.7735,23.6172,23.7406,19800.0
2009-06-09 09:45:00,28.89,28.99,28.86,28.95,29000.0,23.757,23.8393,23.7324,23.8064,29000.0
2009-06-09 09:50:00,28.96,29.09,28.85,29.05,45400.0,23.8146,23.9215,23.7242,23.8886,45400.0
2009-06-09 09:55:00,29.08,29.08,28.89,28.89,20800.0,23.9133,23.9133,23.757,23.757,20800.0
2009-06-09 10:00:00,28.9,28.97,28.81,28.84,44600.0,23.7653,23.8228,23.6913,23.7159,44600.0
2009-06-09 10:05:00,28.82,28.94,28.82,28.92,18400.0,23.6995,23.7982,23.6995,23.7817,18400.0
2009-06-09 10:10:00,28.91,28.95,28.89,28.91,19500.0,23.7735,23.8064,23.757,23.7735,19500.0
2009-06-09 10:15:00,28.91,28.92,28.77,28.8,19700.0,23.7735,23.7817,23.6584,23.683,19700.0
2009-06-09 10:20:00,28.8,28.8,28.68,28.72,13000.0,23.683,23.683,23.5844,23.6172,13000.0
2009-06-09 10:25:00,28.72,28.75,28.69,28.73,10200.0,23.6172,23.6419,23.5926,23.6255,10200.0
2009-06-09 10:30:00,28.72,28.78,28.72,28.78,4900.0,23.6172,23.6666,23.6172,23.6666,4900.0
2009-06-09 10:35:00,28.78,28.82,28.76,28.81,5800.0,23.6666,23.6995,23.6501,23.6913,5800.0
2009-06-09 10:40:00,28.81,28.89,28.81,28.84,14000.0,23.6913,23.757,23.6913,23.7159,14000.0
2009-06-09 10:45:00,28.85,28.87,28.74,28.76,21800.0,23.7242,23.7406,23.6337,23.6501,21800.0
2009-06-09 10:50:00,28.74,28.85,28.74,28.84,9300.0,23.6337,23.7242,23.6337,23.7159,9300.0
2009-06-09 10:55:00,28.85,28.87,28.85,28.85,4100.0,23.7242,23.7406,23.7242,23.7242,4100.0
2009-06-09 11:00:00,28.84,28.85,28.77,28.77,8900.0,23.7159,23.7242,23.6584,23.6584,8900.0
2009-06-09 11:05:00,28.77,28.79,28.74,28.77,11700.0,23.6584,23.6748,23.6337,23.6584,11700.0
2009-06-09 11:10:00,28.77,28.77,28.69,28.69,5400.0,23.6584,23.6584,23.5926,23.5926,5400.0
2009-06-09 11:15:00,28.68,28.74,28.67,28.7,5500.0,23.5844,23.6337,23.5761,23.6008,5500.0
2009-06-09 11:20:00,28.71,28.72,28.68,28.72,3200.0,23.609,23.6172,23.5844,23.6172,3200.0
2009-06-09 11:25:00,28.73,28.78,28.71,28.75,6000.0,23.6255,23.6666,23.609,23.6419,6000.0
2009-06-09 11:30:00,28.75,28.8,28.75,28.78,3600.0,23.6419,23.683,23.6419,23.6666,3600.0
2009-06-09 11:35:00,28.76,28.78,28.76,28.77,5600.0,23.6501,23.6666,23.6501,23.6584,5600.0
2009-06-09 11:40:00,28.77,28.8,28.77,28.79,6200.0,23.6584,23.683,23.6584,23.6748,6200.0
2009-06-09 11:45:00,28.8,28.87,28.79,28.86,24400.0,23.683,23.7406,23.6748,23.7324,24400.0
2009-06-09 11:50:00,28.85,28.9,28.85,28.9,7700.0,23.7242,23.7653,23.7242,23.7653,7700.0
2009-06-09 11:55:00,28.9,28.96,28.9,28.94,8200.0,23.7653,23.8146,23.7653,23.7982,8200.0
2009-06-09 12:00:00,28.94,28.96,28.94,28.95,16200.0,23.7982,23.8146,23.7982,23.8064,16200.0
2009-06-09 12:05:00,28.94,29.05,28.94,29.05,20000.0,23.7982,23.8886,23.7982,23.8886,20000.0
2009-06-09 12:10:00,29.05,29.12,29.05,29.1,21700.0,23.8886,23.9462,23.8886,23.9297,21700.0
2009-06-09 12:15:00,29.1,29.14,29.1,29.13,8600.0,23.9297,23.9626,23.9297,23.9544,8600.0
2009-06-09 12:20:00,29.14,29.23,29.14,29.21,22300.0,23.9626,24.0366,23.9626,24.0202,22300.0
2009-06-09 12:25:00,29.21,29.26,29.21,29.24,5000.0,24.0202,24.0613,24.0202,24.0449,5000.0
2009-06-09 12:30:00,29.24,29.25,29.2,29.2,5100.0,24.0449,24.0531,24.012,24.012,5100.0
2009-06-09 12:35:00,29.22,29.22,29.19,29.21,7300.0,24.0284,24.0284,24.0037,24.0202,7300.0
2009-06-09 12:40:00,29.21,29.23,29.13,29.16,7100.0,24.0202,24.0366,23.9544,23.9791,7100.0
2009-06-09 12:45:00,29.14,29.21,29.14,29.2,9900.0,23.9626,24.0202,23.9626,24.012,9900.0
2009-06-09 12:50:00,29.2,29.26,29.2,29.25,13100.0,24.012,24.0613,24.012,24.0531,13100.0
2009-06-09 12:55:00,29.25,29.25,29.24,29.24,3200.0,24.0531,24.0531,24.0449,24.0449,3200.0
2009-06-09 13:00:00,29.24,29.38,29.24,29.36,37800.0,24.0449,24.16,24.0449,24.1435,37800.0
2009-06-09 13:05:00,29.36,29.36,29.29,29.29,8700.0,24.1435,24.1435,24.086,24.086,8700.0
2009-06-09 13:10:00,29.29,29.3,29.19,29.25,16100.0,24.086,24.0942,24.0037,24.0531,16100.0
2009-06-09 13:15:00,29.25,29.26,29.24,29.25,7200.0,24.0531,24.0613,24.0449,24.0531,7200.0
2009-06-09 13:20:00,29.26,29.26,29.21,29.22,13900.0,24.0613,24.0613,24.0202,24.0284,13900.0
2009-06-09 13:25:00,29.22,29.36,29.22,29.35,32500.0,24.0284,24.1435,24.0284,24.1353,32500.0
2009-06-09 13:30:00,29.35,29.41,29.35,29.41,51800.0,24.1353,24.1847,24.1353,24.1847,51800.0
2009-06-09 13:35:00,29.4,29.4,29.28,29.32,29000.0,24.1764,24.1764,24.0778,24.1106,29000.0
2009-06-09 13:40:00,29.32,29.33,29.29,29.31,12700.0,24.1106,24.1189,24.086,24.1024,12700.0
2009-06-09 13:45:00,29.3,29.37,29.29,29.32,16700.0,24.0942,24.1518,24.086,24.1106,16700.0
2009-06-09 13:50:00,29.35,29.41,29.32,29.4,18000.0,24.1353,24.1847,24.1106,24.1764,18000.0
2009-06-09 13:55:00,29.4,29.46,29.4,29.42,25400.0,24.1764,24.2258,24.1764,24.1929,25400.0
2009-06-09 14:00:00,29.42,29.45,29.41,29.41,11900.0,24.1929,24.2175,24.1847,24.1847,11900.0
2009-06-09 14:05:00,29.42,29.45,29.38,29.39,15500.0,24.1929,24.2175,24.16,24.1682,15500.0
2009-06-09 14:10:00,29.39,29.39,29.36,29.37,12600.0,24.1682,24.1682,24.1435,24.1518,12600.0
2009-06-09 14:15:00,29.36,29.45,29.36,29.45,12400.0,24.1435,24.2175,24.1435,24.2175,12400.0
2009-06-09 14:20:00,29.45,29.48,29.44,29.45,21600.0,24.2175,24.2422,24.2093,24.2175,21600.0
2009-06-09 14:25:00,29.44,29.45,29.42,29.42,20000.0,24.2093,24.2175,24.1929,24.1929,20000.0
2009-06-09 14:30:00,29.43,29.5,29.43,29.48,24200.0,24.2011,24.2587,24.2011,24.2422,24200.0
2009-06-09 14:35:00,29.48,29.51,29.47,29.5,17400.0,24.2422,24.2669,24.234,24.2587,17400.0
2009-06-09 14:40:00,29.5,29.53,29.43,29.43,19000.0,24.2587,24.2833,24.2011,24.2011,19000.0
2009-06-09 14:45:00,29.42,29.44,29.37,29.37,23800.0,24.1929,24.2093,24.1518,24.1518,23800.0
2009-06-09 14:50:00,29.37,29.39,29.33,29.33,14600.0,24.1518,24.1682,24.1189,24.1189,14600.0
2009-06-09 14:55:00,29.32,29.34,29.27,29.33,23100.0,24.1106,24.1271,24.0695,24.1189,23100.0
2009-06-09 15:00:00,29.33,29.38,29.29,29.29,45600.0,24.1189,24.16,24.086,24.086,45600.0
2009-06-09 15:05:00,29.3,29.36,29.28,29.33,34500.0,24.0942,24.1435,24.0778,24.1189,34500.0
2009-06-09 15:10:00,29.34,29.36,29.3,29.33,38200.0,24.1271,24.1435,24.0942,24.1189,38200.0
2009-06-09 15:15:00,29.34,29.34,29.25,29.31,31700.0,24.1271,24.1271,24.0531,24.1024,31700.0
2009-06-09 15:20:00,29.33,29.34,29.28,29.31,33300.0,24.1189,24.1271,24.0778,24.1024,33300.0
2009-06-09 15:25:00,29.32,29.37,29.3,29.34,19700.0,24.1106,24.1518,24.0942,24.1271,19700.0
2009-06-09 15:30:00,29.33,29.35,29.3,29.33,30100.0,24.1189,24.1353,24.0942,24.1189,30100.0
2009-06-09 15:35:00,29.33,29.39,29.32,29.34,25700.0,24.1189,24.1682,24.1106,24.1271,25700.0
2009-06-09 15:40:00,29.34,29.36,29.27,29.34,41200.0,24.1271,24.1435,24.0695,24.1271,41200.0
2009-06-09 15:45:00,29.35,29.35,29.2,29.32,62500.0,24.1353,24.1353,24.012,24.1106,62500.0
2009-06-09 15:50:00,29.32,29.37,29.31,29.31,57900.0,24.1106,24.1518,24.1024,24.1024,57900.0
2009-06-09 15:55:00,29.31,29.34,29.29,29.3,140900.0,24.1024,24.1271,24.086,24.0942,140900.0
2009-06-10 09:30:00,29.88,29.94,29.55,29.77,80600.0,24.5711,24.6205,24.2998,24.4807,80600.0
2009-06-10 09:35:00,29.77,29.85,29.6,29.83,73600.0,24.4807,24.5465,24.3409,24.53,73600.0
2009-06-10 09:40:00,29.81,29.81,29.7,29.73,33200.0,24.5136,24.5136,24.4231,24.4478,33200.0
2009-06-10 09:45:00,29.72,29.75,29.59,29.59,46100.0,24.4396,24.4642,24.3327,24.3327,46100.0
2009-06-10 09:50:00,29.59,29.59,29.47,29.5,25500.0,24.3327,24.3327,24.234,24.2587,25500.0
2009-06-10 09:55:00,29.5,29.56,29.48,29.5,13000.0,24.2587,24.308,24.2422,24.2587,13000.0
2009-06-10 10:00:00,29.49,29.53,29.31,29.32,25700.0,24.2504,24.2833,24.1024,24.1106,25700.0
2009-06-10 10:05:00,29.34,29.38,29.29,29.38,15400.0,24.1271,24.16,24.086,24.16,15400.0
2009-06-10 10:10:00,29.38,29.42,29.17,29.18,22800.0,24.16,24.1929,23.9873,23.9955,22800.0
2009-06-10 10:15:00,29.2,29.25,29.12,29.15,23800.0,24.012,24.0531,23.9462,23.9708,23800.0
2009-06-10 10:20:00,29.18,29.32,29.18,29.32,53100.0,23.9955,24.1106,23.9955,24.1106,53100.0
2009-06-10 10:25:00,29.32,29.34,29.3,29.33,12200.0,24.1106,24.1271,24.0942,24.1189,12200.0
2009-06-10 10:30:00,29.33,29.35,29.23,29.29,21800.0,24.1189,24.1353,24.0366,24.086,21800.0
2009-06-10 10:35:00,29.27,29.32,29.23,29.3,15300.0,24.0695,24.1106,24.0366,24.0942,15300.0
2009-06-10 10:40:00,29.31,29.31,29.2,29.22,10900.0,24.1024,24.1024,24.012,24.0284,10900.0
2009-06-10 10:45:00,29.2,29.21,29.14,29.15,13900.0,24.012,24.0202,23.9626,23.9708,13900.0
2009-06-10 10:50:00,29.17,29.2,29.14,29.15,20200.0,23.9873,24.012,23.9626,23.9708,20200.0
2009-06-10 10:55:00,29.15,29.2,29.15,29.18,20000.0,23.9708,24.012,23.9708,23.9955,20000.0
2009-06-10 11:00:00,29.18,29.19,29.09,29.12,25000.0,23.9955,24.0037,23.9215,23.9462,25000.0
2009-06-10 11:05:00,29.13,29.17,29.12,29.13,20200.0,23.9544,23.9873,23.9462,23.9544,20200.0
2009-06-10 11:10:00,29.12,29.22,29.1,29.18,8300.0,23.9462,24.0284,23.9297,23.9955,8300.0
2009-06-10 11:15:00,29.18,29.18,29.01,29.08,24200.0,23.9955,23.9955,23.8557,23.9133,24200.0
2009-06-10 11:20:00,29.08,29.16,29.06,29.14,8200.0,23.9133,23.9791,23.8968,23.9626,8200.0
2009-06-10 11:25:00,29.14,29.22,29.14,29.21,11000.0,23.9626,24.0284,23.9626,24.0202,11000.0
2009-06-10 11:30:00,29.22,29.26,29.2,29.24,12000.0,24.0284,24.0613,24.012,24.0449,12000.0
2009-06-10 11:35:00,29.23,29.24,29.21,29.23,4600.0,24.0366,24.0449,24.0202,24.0366,4600.0
2009-06-10 11:40:00,29.23,29.24,29.2,29.21,4900.0,24.0366,24.0449,24.012,24.0202,4900.0
2009-06-10 11:45:00,29.21,29.22,29.15,29.17,6000.0,24.0202,24.0284,23.9708,23.9873,6000.0
2009-06-10 11:50:00,29.17,29.21,29.15,29.17,13700.0,23.9873,24.0202,23.9708,23.9873,13700.0
2009-06-10 11:55:00,29.18,29.18,29.16,29.16,2200.0,23.9955,23.9955,23.9791,23.9791,2200.0
2009-06-10 12:00:00,29.16,29.2,29.15,29.17,9700.0,23.9791,24.012,23.9708,23.9873,9700.0
2009-06-10 12:05:00,29.17,29.19,29.17,29.18,13300.0,23.9873,24.0037,23.9873,23.9955,13300.0
2009-06-10 12:10:00,29.17,29.19,29.17,29.19,8700.0,23.9873,24.0037,23.9873,24.0037,8700.0
2009-06-10 12:15:00,29.19,29.31,29.19,29.3,18900.0,24.0037,24.1024,24.0037,24.0942,18900.0
2009-06-10 12:20:00,29.31,29.33,29.25,29.29,30900.0,24.1024,24.1189,24.0531,24.086,30900.0
2009-06-10 12:25:00,29.29,29.34,29.28,29.3,16000.0,24.086,24.1271,24.0778,24.0942,16000.0
2009-06-10 12:30:00,29.29,29.29,29.18,29.2,14500.0,24.086,24.086,23.9955,24.012,14500.0
2009-06-10 12:35:00,29.2,29.21,29.15,29.2,15900.0,24.012,24.0202,23.9708,24.012,15900.0
2009-06-10 12:40:00,29.21,29.21,29.17,29.17,6300.0,24.0202,24.0202,23.9873,23.9873,6300.0
2009-06-10 12:45:00,29.17,29.18,29.15,29.15,16900.0,23.9873,23.9955,23.9708,23.9708,16900.0
2009-06-10 12:50:00,29.15,29.2,29.15,29.19,8100.0,23.9708,24.012,23.9708,24.0037,8100.0
2009-06-10 12:55:00,29.19,29.22,29.19,29.21,8200.0,24.0037,24.0284,24.0037,24.0202,8200.0
2009-06-10 13:00:00,29.2,29.22,29.04,29.04,42700.0,24.012,24.0284,23.8804,23.8804,42700.0
2009-06-10 13:05:00,29.04,29.06,28.97,28.99,27200.0,23.8804,23.8968,23.8228,23.8393,27200.0
2009-06-10 13:10:00,29.0,29.02,28.99,29.0,10900.0,23.8475,23.8639,23.8393,23.8475,10900.0
2009-06-10 13:15:00,29.0,29.0,28.94,28.94,10600.0,23.8475,23.8475,23.7982,23.7982,10600.0
2009-06-10 13:20:00,28.96,28.96,28.84,28.87,32000.0,23.8146,23.8146,23.7159,23.7406,32000.0
2009-06-10 13:25:00,28.85,28.89,28.83,28.84,17000.0,23.7242,23.757,23.7077,23.7159,17000.0
2009-06-10 13:30:00,28.84,28.85,28.77,28.8,18700.0,23.7159,23.7242,23.6584,23.683,18700.0
2009-06-10 13:35:00,28.79,28.79,28.72,28.73,25100.0,23.6748,23.6748,23.6172,23.6255,25100.0
2009-06-10 13:40:00,28.72,28.75,28.68,28.69,22000.0,23.6172,23.6419,23.5844,23.5926,22000.0
2009-06-10 13:45:00,28.71,28.72,28.67,28.7,16400.0,23.609,23.6172,23.5761,23.6008,16400.0
2009-06-10 13:50:00,28.69,28.74,28.69,28.72,18900.0,23.5926,23.6337,23.5926,23.6172,18900.0
2009-06-10 13:55:00,28.72,28.75,28.71,28.75,23800.0,23.6172,23.6419,23.609,23.6419,23800.0
2009-06-10 14:00:00,28.74,28.74,28.66,28.71,26700.0,23.6337,23.6337,23.5679,23.609,26700.0
2009-06-10 14:05:00,28.7,28.77,28.65,28.77,30600.0,23.6008,23.6584,23.5597,23.6584,30600.0
2009-06-10 14:10:00,28.78,28.85,28.76,28.83,16400.0,23.6666,23.7242,23.6501,23.7077,16400.0
2009-06-10 14:15:00,28.84,28.84,28.8,28.84,10100.0,23.7159,23.7159,23.683,23.7159,10100.0
2009-06-10 14:20:00,28.85,28.88,28.82,28.87,22200.0,23.7242,23.7488,23.6995,23.7406,22200.0
2009-06-10 14:25:00,28.86,28.93,28.86,28.88,20300.0,23.7324,23.7899,23.7324,23.7488,20300.0
2009-06-10 14:30:00,28.88,28.89,28.83,28.88,13300.0,23.7488,23.757,23.7077,23.7488,13300.0
2009-06-10 14:35:00,28.89,28.99,28.89,28.96,13800.0,23.757,23.8393,23.757,23.8146,13800.0
2009-06-10 14:40:00,28.95,28.97,28.92,28.97,11100.0,23.8064,23.8228,23.7817,23.8228,11100.0
2009-06-10 14:45:00,28.97,29.0,28.95,28.96,11200.0,23.8228,23.8475,23.8064,23.8146,11200.0
2009-06-10 14:50:00,28.96,29.06,28.91,29.04,24600.0,23.8146,23.8968,23.7735,23.8804,24600.0
2009-06-10 14:55:00,29.04,29.07,29.01,29.01,8600.0,23.8804,23.9051,23.8557,23.8557,8600.0
2009-06-10 15:00:00,29.01,29.01,28.91,28.96,14400.0,23.8557,23.8557,23.7735,23.8146,14400.0
2009-06-10 15:05:00,28.94,28.96,28.84,28.85,33200.0,23.7982,23.8146,23.7159,23.7242,33200.0
2009-06-10 15:10:00,28.88,28.92,28.86,28.9,15300.0,23.7488,23.7817,23.7324,23.7653,15300.0
2009-06-10 15:15:00,28.9,28.92,28.84,28.89,19700.0,23.7653,23.7817,23.7159,23.757,19700.0
2009-06-10 15:20:00,28.89,28.94,28.88,28.89,22400.0,23.757,23.7982,23.7488,23.757,22400.0
2009-06-10 15:25:00,28.88,28.94,28.85,28.86,35200.0,23.7488,23.7982,23.7242,23.7324,35200.0
2009-06-10 15:30:00,28.86,29.0,28.85,28.96,38800.0,23.7324,23.8475,23.7242,23.8146,38800.0
2009-06-10 15:35:00,28.96,29.06,28.95,29.02,44700.0,23.8146,23.8968,23.8064,23.8639,44700.0
2009-06-10 15:40:00,29.02,29.06,28.95,29.04,60700.0,23.8639,23.8968,23.8064,23.8804,60700.0
2009-06-10 15:45:00,29.05,29.1,29.0,29.03,74000.0,23.8886,23.9297,23.8475,23.8722,74000.0
2009-06-10 15:50:00,29.02,29.07,28.97,29.06,60800.0,23.8639,23.9051,23.8228,23.8968,60800.0
2009-06-10 15:55:00,29.06,29.17,29.06,29.14,98600.0,23.8968,23.9873,23.8968,23.9626,98600.0
2009-06-11 09:30:00,29.04,29.35,29.04,29.09,23200.0,23.8804,24.1353,23.8804,23.9215,23200.0
2009-06-11 09:35:00,29.09,29.09,28.9,29.03,22500.0,23.9215,23.9215,23.7653,23.8722,22500.0
2009-06-11 09:40:00,29.07,29.07,28.94,29.04,8100.0,23.9051,23.9051,23.7982,23.8804,8100.0
2009-06-11 09:45:00,29.05,29.36,29.05,29.33,16300.0,23.8886,24.1435,23.8886,24.1189,16300.0
2009-06-11 09:50:00,29.32,29.4,29.3,29.32,20000.0,24.1106,24.1764,24.0942,24.1106,20000.0
2009-06-11 09:55:00,29.33,29.33,29.19,29.22,14900.0,24.1189,24.1189,24.0037,24.0284,14900.0
2009-06-11 10:00:00,29.27,29.29,29.19,29.21,11600.0,24.0695,24.086,24.0037,24.0202,11600.0
2009-06-11 10:05:00,29.21,29.26,29.2,29.23,17800.0,24.0202,24.0613,24.012,24.0366,17800.0
2009-06-11 10:10:00,29.25,29.26,29.2,29.23,11800.0,24.0531,24.0613,24.012,24.0366,11800.0
2009-06-11 10:15:00,29.24,29.25,29.12,29.15,46200.0,24.0449,24.0531,23.9462,23.9708,46200.0
2009-06-11 10:20:00,29.15,29.19,29.09,29.11,65400.0,23.9708,24.0037,23.9215,23.938,65400.0
2009-06-11 10:25:00,29.12,29.13,29.1,29.12,14000.0,23.9462,23.9544,23.9297,23.9462,14000.0
2009-06-11 10:30:00,29.13,29.14,29.07,29.08,6000.0,23.9544,23.9626,23.9051,23.9133,6000.0
2009-06-11 10:35:00,29.06,29.08,28.99,29.03,11400.0,23.8968,23.9133,23.8393,23.8722,11400.0
2009-06-11 10:40:00,29.03,29.08,29.01,29.03,11200.0,23.8722,23.9133,23.8557,23.8722,11200.0
2009-06-11 10:45:00,29.03,29.04,28.97,29.01,19300.0,23.8722,23.8804,23.8228,23.8557,19300.0
2009-06-11 10:50:00,29.0,29.01,28.91,28.91,35900.0,23.8475,23.8557,23.7735,23.7735,35900.0
2009-06-11 10:55:00,28.92,28.92,28.74,28.75,48600.0,23.7817,23.7817,23.6337,23.6419,48600.0
2009-06-11 11:00:00,28.76,28.77,28.74,28.77,20300.0,23.6501,23.6584,23.6337,23.6584,20300.0
2009-06-11 11:05:00,28.76,28.8,28.71,28.73,22100.0,23.6501,23.683,23.609,23.6255,22100.0
2009-06-11 11:10:00,28.73,28.73,28.65,28.68,50200.0,23.6255,23.6255,23.5597,23.5844,50200.0
2009-06-11 11:15:00,28.68,28.71,28.65,28.71,70500.0,23.5844,23.609,23.5597,23.609,70500.0
2009-06-11 11:20:00,28.71,28.71,28.64,28.64,29100.0,23.609,23.609,23.5515,23.5515,29100.0
2009-06-11 11:25:00,28.66,28.7,28.64,28.66,91900.0,23.5679,23.6008,23.5515,23.5679,91900.0
2009-06-11 11:30:00,28.66,28.66,28.61,28.63,15000.0,23.5679,23.5679,23.5268,23.5432,15000.0
2009-06-11 11:35:00,28.63,28.64,28.61,28.63,11100.0,23.5432,23.5515,23.5268,23.5432,11100.0
2009-06-11 11:40:00,28.62,28.64,28.6,28.6,26200.0,23.535,23.5515,23.5186,23.5186,26200.0
2009-06-11 11:45:00,28.6,28.62,28.59,28.6,19800.0,23.5186,23.535,23.5103,23.5186,19800.0
2009-06-11 11:50:00,28.61,28.62,28.58,28.61,14800.0,23.5268,23.535,23.5021,23.5268,14800.0
2009-06-11 11:55:00,28.62,28.62,28.57,28.6,13800.0,23.535,23.535,23.4939,23.5186,13800.0
2009-06-11 12:00:00,28.6,28.64,28.56,28.63,87700.0,23.5186,23.5515,23.4857,23.5432,87700.0
2009-06-11 12:05:00,28.64,28.64,28.59,28.6,202000.0,23.5515,23.5515,23.5103,23.5186,202000.0
2009-06-11 12:10:00,28.6,28.62,28.58,28.6,18800.0,23.5186,23.535,23.5021,23.5186,18800.0
2009-06-11 12:15:00,28.6,28.62,28.59,28.6,28600.0,23.5186,23.535,23.5103,23.5186,28600.0
2009-06-11 12:20:00,28.6,28.62,28.59,28.61,67300.0,23.5186,23.535,23.5103,23.5268,67300.0
2009-06-11 12:25:00,28.61,28.62,28.59,28.6,16500.0,23.5268,23.535,23.5103,23.5186,16500.0
2009-06-11 12:30:00,28.6,28.61,28.59,28.6,28300.0,23.5186,23.5268,23.5103,23.5186,28300.0
2009-06-11 12:35:00,28.6,28.61,28.59,28.6,30800.0,23.5186,23.5268,23.5103,23.5186,30800.0
2009-06-11 12:40:00,28.6,28.78,28.6,28.76,109600.0,23.5186,23.6666,23.5186,23.6501,109600.0
2009-06-11 12:45:00,28.75,28.77,28.71,28.71,11200.0,23.6419,23.6584,23.609,23.609,11200.0
2009-06-11 12:50:00,28.71,28.76,28.71,28.76,14800.0,23.609,23.6501,23.609,23.6501,14800.0
2009-06-11 12:55:00,28.77,28.87,28.77,28.86,27600.0,23.6584,23.7406,23.6584,23.7324,27600.0
2009-06-11 13:00:00,28.86,28.97,28.85,28.9,47200.0,23.7324,23.8228,23.7242,23.7653,47200.0
2009-06-11 13:05:00,28.91,28.93,28.89,28.89,68400.0,23.7735,23.7899,23.757,23.757,68400.0
2009-06-11 13:10:00,28.9,28.91,28.78,28.78,46500.0,23.7653,23.7735,23.6666,23.6666,46500.0
2009-06-11 13:15:00,28.78,28.87,28.78,28.87,5400.0,23.6666,23.7406,23.6666,23.7406,5400.0
2009-06-11 13:20:00,28.87,28.99,28.86,28.98,18700.0,23.7406,23.8393,23.7324,23.8311,18700.0
2009-06-11 13:25:00,28.97,29.02,28.96,28.99,11000.0,23.8228,23.8639,23.8146,23.8393,11000.0
2009-06-11 13:30:00,28.98,29.01,28.95,28.96,10300.0,23.8311,23.8557,23.8064,23.8146,10300.0
2009-06-11 13:35:00,28.96,28.97,28.9,28.9,7900.0,23.8146,23.8228,23.7653,23.7653,7900.0
2009-06-11 13:40:00,28.89,28.89,28.81,28.87,11700.0,23.757,23.757,23.6913,23.7406,11700.0
2009-06-11 13:45:00,28.87,28.92,28.85,28.85,10100.0,23.7406,23.7817,23.7242,23.7242,10100.0
2009-06-11 13:50:00,28.84,28.84,28.78,28.81,6500.0,23.7159,23.7159,23.6666,23.6913,6500.0
2009-06-11 13:55:00,28.82,28.84,28.8,28.8,7200.0,23.6995,23.7159,23.683,23.683,7200.0
2009-06-11 14:00:00,28.81,28.83,28.75,28.76,12400.0,23.6913,23.7077,23.6419,23.6501,12400.0
2009-06-11 14:05:00,28.77,28.81,28.73,28.74,5600.0,23.6584,23.6913,23.6255,23.6337,5600.0
2009-06-11 14:10:00,28.74,28.8,28.74,28.79,7900.0,23.6337,23.683,23.6337,23.6748,7900.0
2009-06-11 14:15:00,28.8,28.84,28.77,28.82,15700.0,23.683,23.7159,23.6584,23.6995,15700.0
2009-06-11 14:20:00,28.8,28.82,28.75,28.77,13600.0,23.683,23.6995,23.6419,23.6584,13600.0
2009-06-11 14:25:00,28.77,28.8,28.77,28.8,5900.0,23.6584,23.683,23.6584,23.683,5900.0
2009-06-11 14:30:00,28.8,28.81,28.77,28.78,13100.0,23.683,23.6913,23.6584,23.6666,13100.0
2009-06-11 14:35:00,28.79,28.79,28.69,28.75,22700.0,23.6748,23.6748,23.5926,23.6419,22700.0
2009-06-11 14:40:00,28.74,28.75,28.73,28.74,5200.0,23.6337,23.6419,23.6255,23.6337,5200.0
2009-06-11 14:45:00,28.75,28.78,28.69,28.72,18900.0,23.6419,23.6666,23.5926,23.6172,18900.0
2009-06-11 14:50:00,28.73,28.79,28.73,28.77,14300.0,23.6255,23.6748,23.6255,23.6584,14300.0
2009-06-11 14:55:00,28.78,28.83,28.78,28.79,17400.0,23.6666,23.7077,23.6666,23.6748,17400.0
2009-06-11 15:00:00,28.78,28.78,28.72,28.76,18200.0,23.6666,23.6666,23.6172,23.6501,18200.0
2009-06-11 15:05:00,28.76,28.82,28.76,28.78,10600.0,23.6501,23.6995,23.6501,23.6666,10600.0
2009-06-11 15:10:00,28.77,28.77,28.72,28.76,13200.0,23.6584,23.6584,23.6172,23.6501,13200.0
2009-06-11 15:15:00,28.77,28.81,28.72,28.73,17700.0,23.6584,23.6913,23.6172,23.6255,17700.0
2009-06-11 15:20:00,28.72,28.76,28.68,28.74,15700.0,23.6172,23.6501,23.5844,23.6337,15700.0
2009-06-11 15:25:00,28.76,28.78,28.68,28.7,15100.0,23.6501,23.6666,23.5844,23.6008,15100.0
2009-06-11 15:30:00,28.68,28.68,28.6,28.66,34200.0,23.5844,23.5844,23.5186,23.5679,34200.0
2009-06-11 15:35:00,28.66,28.76,28.65,28.71,30800.0,23.5679,23.6501,23.5597,23.609,30800.0
2009-06-11 15:40:00,28.71,28.76,28.68,28.73,46500.0,23.609,23.6501,23.5844,23.6255,46500.0
2009-06-11 15:45:00,28.74,28.83,28.73,28.76,50800.0,23.6337,23.7077,23.6255,23.6501,50800.0
2009-06-11 15:50:00,28.76,28.81,28.73,28.75,59500.0,23.6501,23.6913,23.6255,23.6419,59500.0
2009-06-11 15:55:00,28.76,28.76,28.59,28.59,132500.0,23.6501,23.6501,23.5103,23.5103,132500.0
2009-06-12 09:30:00,28.57,28.76,28.33,28.33,39000.0,23.4939,23.6501,23.2965,23.2965,39000.0
2009-06-12 09:35:00,28.36,28.42,28.29,28.37,17200.0,23.3212,23.3705,23.2636,23.3294,17200.0
2009-06-12 09:40:00,28.36,28.38,28.3,28.37,17200.0,23.3212,23.3377,23.2719,23.3294,17200.0
2009-06-12 09:45:00,28.34,28.42,28.32,28.32,15900.0,23.3048,23.3705,23.2883,23.2883,15900.0
2009-06-12 09:50:00,28.34,28.36,28.22,28.26,17100.0,23.3048,23.3212,23.2061,23.239,17100.0
2009-06-12 09:55:00,28.25,28.28,28.21,28.24,15800.0,23.2308,23.2554,23.1979,23.2225,15800.0
2009-06-12 10:00:00,28.24,28.25,28.16,28.22,18200.0,23.2225,23.2308,23.1567,23.2061,18200.0
2009-06-12 10:05:00,28.23,28.26,28.19,28.23,13200.0,23.2143,23.239,23.1814,23.2143,13200.0
2009-06-12 10:10:00,28.22,28.27,28.19,28.26,18700.0,23.2061,23.2472,23.1814,23.239,18700.0
2009-06-12 10:15:00,28.26,28.26,28.21,28.25,17900.0,23.239,23.239,23.1979,23.2308,17900.0
2009-06-12 10:20:00,28.25,28.29,28.25,28.25,11900.0,23.2308,23.2636,23.2308,23.2308,11900.0
2009-06-12 10:25:00,28.24,28.24,28.13,28.13,15000.0,23.2225,23.2225,23.1321,23.1321,15000.0
2009-06-12 10:30:00,28.14,28.16,28.12,28.13,8100.0,23.1403,23.1567,23.1239,23.1321,8100.0
2009-06-12 10:35:00,28.13,28.19,28.13,28.17,10300.0,23.1321,23.1814,23.1321,23.165,10300.0
2009-06-12 10:40:00,28.18,28.25,28.17,28.25,18500.0,23.1732,23.2308,23.165,23.2308,18500.0
2009-06-12 10:45:00,28.25,28.26,28.23,28.25,12500.0,23.2308,23.239,23.2143,23.2308,12500.0
2009-06-12 10:50:00,28.26,28.26,28.19,28.19,20600.0,23.239,23.239,23.1814,23.1814,20600.0
2009-06-12 10:55:00,28.19,28.2,28.11,28.16,20600.0,23.1814,23.1896,23.1156,23.1567,20600.0
2009-06-12 11:00:00,28.16,28.17,28.11,28.11,11800.0,23.1567,23.165,23.1156,23.1156,11800.0
2009-06-12 11:05:00,28.11,28.13,28.06,28.07,20900.0,23.1156,23.1321,23.0745,23.0827,20900.0
2009-06-12 11:10:00,28.08,28.11,28.08,28.09,6900.0,23.091,23.1156,23.091,23.0992,6900.0
2009-06-12 11:15:00,28.1,28.1,28.06,28.06,7300.0,23.1074,23.1074,23.0745,23.0745,7300.0
2009-06-12 11:20:00,28.06,28.07,28.02,28.06,9800.0,23.0745,23.0827,23.0416,23.0745,9800.0
2009-06-12 11:25:00,28.05,28.07,28.02,28.05,8000.0,23.0663,23.0827,23.0416,23.0663,8000.0
2009-06-12 11:30:00,28.06,28.08,28.03,28.08,7300.0,23.0745,23.091,23.0498,23.091,7300.0
2009-06-12 11:35:00,28.07,28.07,28.01,28.04,6800.0,23.0827,23.0827,23.0334,23.0581,6800.0
2009-06-12 11:40:00,28.04,28.05,28.02,28.02,5300.0,23.0581,23.0663,23.0416,23.0416,5300.0
2009-06-12 11:45:00,28.03,28.04,28.0,28.02,16800.0,23.0498,23.0581,23.0252,23.0416,16800.0
2009-06-12 11:50:00,28.02,28.03,28.0,28.01,10700.0,23.0416,23.0498,23.0252,23.0334,10700.0
2009-06-12 11:55:00,28.0,28.02,28.0,28.0,7600.0,23.0252,23.0416,23.0252,23.0252,7600.0
2009-06-12 12:00:00,28.0,28.02,28.0,28.01,7500.0,23.0252,23.0416,23.0252,23.0334,7500.0
2009-06-12 12:05:00,28.02,28.03,28.0,28.01,10000.0,23.0416,23.0498,23.0252,23.0334,10000.0
2009-06-12 12:10:00,28.01,28.02,28.0,28.0,16300.0,23.0334,23.0416,23.0252,23.0252,16300.0
2009-06-12 12:15:00,28.01,28.01,27.98,28.0,20900.0,23.0334,23.0334,23.0087,23.0252,20900.0
2009-06-12 12:20:00,28.0,28.02,27.99,28.01,18300.0,23.0252,23.0416,23.0169,23.0334,18300.0
2009-06-12 12:25:00,28.02,28.03,28.01,28.03,6000.0,23.0416,23.0498,23.0334,23.0498,6000.0
2009-06-12 12:30:00,28.02,28.03,27.99,28.01,17100.0,23.0416,23.0498,23.0169,23.0334,17100.0
2009-06-12 12:35:00,28.01,28.02,28.0,28.01,10500.0,23.0334,23.0416,23.0252,23.0334,10500.0
2009-06-12 12:40:00,28.01,28.01,27.97,27.98,35100.0,23.0334,23.0334,23.0005,23.0087,35100.0
2009-06-12 12:45:00,27.98,28.01,27.98,27.99,11200.0,23.0087,23.0334,23.0087,23.0169,11200.0
2009-06-12 12:50:00,27.98,28.01,27.97,27.98,15000.0,23.0087,23.0334,23.0005,23.0087,15000.0
2009-06-12 12:55:00,28.0,28.05,27.98,28.05,17000.0,23.0252,23.0663,23.0087,23.0663,17000.0
2009-06-12 13:00:00,28.07,28.13,28.07,28.11,19900.0,23.0827,23.1321,23.0827,23.1156,19900.0
2009-06-12 13:05:00,28.11,28.12,28.04,28.07,9200.0,23.1156,23.1239,23.0581,23.0827,9200.0
2009-06-12 13:10:00,28.08,28.09,28.06,28.08,5400.0,23.091,23.0992,23.0745,23.091,5400.0
2009-06-12 13:15:00,28.08,28.15,28.07,28.14,17000.0,23.091,23.1485,23.0827,23.1403,17000.0
2009-06-12 13:20:00,28.14,28.15,28.1,28.12,8100.0,23.1403,23.1485,23.1074,23.1239,8100.0
2009-06-12 13:25:00,28.13,28.13,28.06,28.06,3400.0,23.1321,23.1321,23.0745,23.0745,3400.0
2009-06-12 13:30:00,28.06,28.09,28.06,28.07,10500.0,23.0745,23.0992,23.0745,23.0827,10500.0
2009-06-12 13:35:00,28.07,28.08,28.05,28.08,11100.0,23.0827,23.091,23.0663,23.091,11100.0
2009-06-12 13:40:00,28.08,28.1,28.06,28.1,11100.0,23.091,23.1074,23.0745,23.1074,11100.0
2009-06-12 13:45:00,28.1,28.19,28.1,28.18,23900.0,23.1074,23.1814,23.1074,23.1732,23900.0
2009-06-12 13:50:00,28.18,28.24,28.17,28.24,31900.0,23.1732,23.2225,23.165,23.2225,31900.0
2009-06-12 13:55:00,28.23,28.28,28.23,28.24,25600.0,23.2143,23.2554,23.2143,23.2225,25600.0
2009-06-12 14:00:00,28.23,28.24,28.06,28.07,34300.0,23.2143,23.2225,23.0745,23.0827,34300.0
2009-06-12 14:05:00,28.07,28.07,28.03,28.06,27000.0,23.0827,23.0827,23.0498,23.0745,27000.0
2009-06-12 14:10:00,28.05,28.07,28.05,28.07,21300.0,23.0663,23.0827,23.0663,23.0827,21300.0
2009-06-12 14:15:00,28.07,28.09,28.04,28.09,18700.0,23.0827,23.0992,23.0581,23.0992,18700.0
2009-06-12 14:20:00,28.09,28.11,28.08,28.09,15600.0,23.0992,23.1156,23.091,23.0992,15600.0
2009-06-12 14:25:00,28.09,28.1,28.05,28.09,18100.0,23.0992,23.1074,23.0663,23.0992,18100.0
2009-06-12 14:30:00,28.09,28.17,28.09,28.13,12600.0,23.0992,23.165,23.0992,23.1321,12600.0
2009-06-12 14:35:00,28.14,28.17,28.12,28.17,12500.0,23.1403,23.165,23.1239,23.165,12500.0
2009-06-12 14:40:00,28.17,28.3,28.17,28.26,38100.0,23.165,23.2719,23.165,23.239,38100.0
2009-06-12 14:45:00,28.26,28.29,28.24,28.28,16200.0,23.239,23.2636,23.2225,23.2554,16200.0
2009-06-12 14:50:00,28.26,28.31,28.26,28.29,18200.0,23.239,23.2801,23.239,23.2636,18200.0
2009-06-12 14:55:00,28.29,28.3,28.26,28.29,13200.0,23.2636,23.2719,23.239,23.2636,13200.0
2009-06-12 15:00:00,28.29,28.33,28.28,28.29,39200.0,23.2636,23.2965,23.2554,23.2636,39200.0
2009-06-12 15:05:00,28.29,28.31,28.28,28.29,23900.0,23.2636,23.2801,23.2554,23.2636,23900.0
2009-06-12 15:10:00,28.3,28.3,28.25,28.26,40900.0,23.2719,23.2719,23.2308,23.239,40900.0
2009-06-12 15:15:00,28.26,28.27,28.22,28.23,42500.0,23.239,23.2472,23.2061,23.2143,42500.0
2009-06-12 15:20:00,28.23,28.24,28.19,28.2,38600.0,23.2143,23.2225,23.1814,23.1896,38600.0
2009-06-12 15:25:00,28.2,28.28,28.19,28.26,39300.0,23.1896,23.2554,23.1814,23.239,39300.0
2009-06-12 15:30:00,28.27,28.3,28.27,28.3,35400.0,23.2472,23.2719,23.2472,23.2719,35400.0
2009-06-12 15:35:00,28.28,28.28,28.18,28.18,39100.0,23.2554,23.2554,23.1732,23.1732,39100.0
2009-06-12 15:40:00,28.19,28.26,28.18,28.26,33300.0,23.1814,23.239,23.1732,23.239,33300.0
2009-06-12 15:45:00,28.26,28.28,28.21,28.26,96400.0,23.239,23.2554,23.1979,23.239,96400.0
2009-06-12 15:50:00,28.27,28.32,28.26,28.29,74200.0,23.2472,23.2883,23.239,23.2636,74200.0
2009-06-12 15:55:00,28.29,28.31,28.28,28.31,166000.0,23.2636,23.2801,23.2554,23.2801,166000.0
2009-06-15 09:30:00,28.09,28.41,27.85,28.15,29600.0,23.0992,23.3623,22.9018,23.1485,29600.0
2009-06-15 09:35:00,28.12,28.23,28.12,28.19,16300.0,23.1239,23.2143,23.1239,23.1814,16300.0
2009-06-15 09:40:00,28.18,28.19,28.13,28.15,15500.0,23.1732,23.1814,23.1321,23.1485,15500.0
2009-06-15 09:45:00,28.14,28.16,28.0,28.05,16100.0,23.1403,23.1567,23.0252,23.0663,16100.0
2009-06-15 09:50:00,28.07,28.07,27.94,28.01,33300.0,23.0827,23.0827,22.9758,23.0334,33300.0
2009-06-15 09:55:00,28.02,28.12,27.99,28.05,30700.0,23.0416,23.1239,23.0169,23.0663,30700.0
2009-06-15 10:00:00,28.05,28.05,27.98,27.98,20800.0,23.0663,23.0663,23.0087,23.0087,20800.0
2009-06-15 10:05:00,27.98,28.0,27.95,27.95,11100.0,23.0087,23.0252,22.9841,22.9841,11100.0
2009-06-15 10:10:00,27.95,27.95,27.86,27.86,24200.0,22.9841,22.9841,22.91,22.91,24200.0
2009-06-15 10:15:00,27.86,27.87,27.77,27.8,26300.0,22.91,22.9183,22.836,22.8607,26300.0
2009-06-15 10:20:00,27.8,27.81,27.78,27.79,11000.0,22.8607,22.8689,22.8443,22.8525,11000.0
2009-06-15 10:25:00,27.79,27.79,27.72,27.74,27100.0,22.8525,22.8525,22.7949,22.8114,27100.0
2009-06-15 10:30:00,27.74,27.74,27.65,27.65,29900.0,22.8114,22.8114,22.7374,22.7374,29900.0
2009-06-15 10:35:00,27.64,27.64,27.44,27.45,59800.0,22.7291,22.7291,22.5647,22.5729,59800.0
2009-06-15 10:40:00,27.46,27.5,27.4,27.4,28200.0,22.5811,22.614,22.5318,22.5318,28200.0
2009-06-15 10:45:00,27.41,27.49,27.37,27.48,100500.0,22.54,22.6058,22.5071,22.5976,100500.0
2009-06-15 10:50:00,27.47,27.47,27.39,27.41,50300.0,22.5893,22.5893,22.5236,22.54,50300.0
2009-06-15 10:55:00,27.41,27.41,27.22,27.23,79600.0,22.54,22.54,22.3838,22.392,79600.0
2009-06-15 11:00:00,27.23,27.37,27.23,27.37,43100.0,22.392,22.5071,22.392,22.5071,43100.0
2009-06-15 11:05:00,27.36,27.37,27.32,27.34,35400.0,22.4989,22.5071,22.466,22.4824,35400.0
2009-06-15 11:10:00,27.33,27.33,27.23,27.24,35500.0,22.4742,22.4742,22.392,22.4002,35500.0
2009-06-15 11:15:00,27.24,27.25,27.08,27.09,60000.0,22.4002,22.4084,22.2686,22.2769,60000.0
2009-06-15 11:20:00,27.09,27.1,27.07,27.1,57600.0,22.2769,22.2851,22.2604,22.2851,57600.0
2009-06-15 11:25:00,27.1,27.1,27.01,27.05,46600.0,22.2851,22.2851,22.2111,22.244,46600.0
2009-06-15 11:30:00,27.05,27.08,27.01,27.02,42100.0,22.244,22.2686,22.2111,22.2193,42100.0
2009-06-15 11:35:00,27.02,27.02,26.93,26.96,51400.0,22.2193,22.2193,22.1453,22.17,51400.0
2009-06-15 11:40:00,26.96,26.98,26.91,26.95,29900.0,22.17,22.1864,22.1288,22.1617,29900.0
2009-06-15 11:45:00,26.95,27.01,26.94,27.0,55300.0,22.1617,22.2111,22.1535,22.2028,55300.0
2009-06-15 11:50:00,27.0,27.0,26.94,26.95,25700.0,22.2028,22.2028,22.1535,22.1617,25700.0
2009-06-15 11:55:00,26.95,26.95,26.85,26.86,35700.0,22.1617,22.1617,22.0795,22.0877,35700.0
2009-06-15 12:00:00,26.86,26.87,26.75,26.76,68300.0,22.0877,22.0959,21.9973,22.0055,68300.0
2009-06-15 12:05:00,26.75,26.8,26.74,26.76,84800.0,21.9973,22.0384,21.989,22.0055,84800.0
2009-06-15 12:10:00,26.75,26.76,26.73,26.75,39200.0,21.9973,22.0055,21.9808,21.9973,39200.0
2009-06-15 12:15:00,26.75,26.75,26.68,26.71,82800.0,21.9973,21.9973,21.9397,21.9644,82800.0
2009-06-15 12:20:00,26.7,26.7,26.55,26.55,73500.0,21.9561,21.9561,21.8328,21.8328,73500.0
2009-06-15 12:25:00,26.57,26.58,26.46,26.48,114800.0,21.8492,21.8575,21.7588,21.7752,114800.0
2009-06-15 12:30:00,26.49,26.52,26.46,26.5,64600.0,21.7835,21.8081,21.7588,21.7917,64600.0
2009-06-15 12:35:00,26.5,26.68,26.49,26.68,74000.0,21.7917,21.9397,21.7835,21.9397,74000.0
2009-06-15 12:40:00,26.66,26.73,26.62,26.72,53100.0,21.9233,21.9808,21.8904,21.9726,53100.0
2009-06-15 12:45:00,26.72,26.72,26.66,26.71,63500.0,21.9726,21.9726,21.9233,21.9644,63500.0
2009-06-15 12:50:00,26.72,26.8,26.7,26.73,72800.0,21.9726,22.0384,21.9561,21.9808,72800.0
2009-06-15 12:55:00,26.73,26.79,26.7,26.78,35800.0,21.9808,22.0302,21.9561,22.0219,35800.0
2009-06-15 13:00:00,26.77,26.77,26.67,26.67,62300.0,22.0137,22.0137,21.9315,21.9315,62300.0
2009-06-15 13:05:00,26.67,26.71,26.67,26.69,44800.0,21.9315,21.9644,21.9315,21.9479,44800.0
2009-06-15 13:10:00,26.68,26.74,26.68,26.73,35900.0,21.9397,21.989,21.9397,21.9808,35900.0
2009-06-15 13:15:00,26.74,26.78,26.72,26.74,25500.0,21.989,22.0219,21.9726,21.989,25500.0
2009-06-15 13:20:00,26.75,26.79,26.74,26.79,18800.0,21.9973,22.0302,21.989,22.0302,18800.0
2009-06-15 13:25:00,26.79,26.8,26.78,26.79,16300.0,22.0302,22.0384,22.0219,22.0302,16300.0
2009-06-15 13:30:00,26.8,26.8,26.72,26.75,53400.0,22.0384,22.0384,21.9726,21.9973,53400.0
2009-06-15 13:35:00,26.76,26.81,26.75,26.81,34200.0,22.0055,22.0466,21.9973,22.0466,34200.0
2009-06-15 13:40:00,26.8,26.86,26.77,26.78,47800.0,22.0384,22.0877,22.0137,22.0219,47800.0
2009-06-15 13:45:00,26.79,26.84,26.79,26.84,30400.0,22.0302,22.0713,22.0302,22.0713,30400.0
2009-06-15 13:50:00,26.84,26.87,26.84,26.86,23600.0,22.0713,22.0959,22.0713,22.0877,23600.0
2009-06-15 13:55:00,26.86,26.87,26.81,26.83,34700.0,22.0877,22.0959,22.0466,22.063,34700.0
2009-06-15 14:00:00,26.83,26.9,26.82,26.89,56000.0,22.063,22.1206,22.0548,22.1124,56000.0
2009-06-15 14:05:00,26.89,26.9,26.85,26.87,30200.0,22.1124,22.1206,22.0795,22.0959,30200.0
2009-06-15 14:10:00,26.86,26.87,26.8,26.81,25300.0,22.0877,22.0959,22.0384,22.0466,25300.0
2009-06-15 14:15:00,26.81,26.83,26.77,26.81,24400.0,22.0466,22.063,22.0137,22.0466,24400.0
2009-06-15 14:20:00,26.81,26.81,26.74,26.75,32900.0,22.0466,22.0466,21.989,21.9973,32900.0
2009-06-15 14:25:00,26.75,26.76,26.72,26.73,40200.0,21.9973,22.0055,21.9726,21.9808,40200.0
2009-06-15 14:30:00,26.72,26.77,26.72,26.77,25300.0,21.9726,22.0137,21.9726,22.0137,25300.0
2009-06-15 14:35:00,26.77,26.8,26.71,26.77,39700.0,22.0137,22.0384,21.9644,22.0137,39700.0
2009-06-15 14:40:00,26.76,26.76,26.68,26.69,44800.0,22.0055,22.0055,21.9397,21.9479,44800.0
2009-06-15 14:45:00,26.7,26.7,26.66,26.66,45200.0,21.9561,21.9561,21.9233,21.9233,45200.0
2009-06-15 14:50:00,26.67,26.67,26.61,26.61,34500.0,21.9315,21.9315,21.8821,21.8821,34500.0
2009-06-15 14:55:00,26.62,26.62,26.6,26.62,54700.0,21.8904,21.8904,21.8739,21.8904,54700.0
2009-06-15 15:00:00,26.61,26.64,26.6,26.6,66400.0,21.8821,21.9068,21.8739,21.8739,66400.0
2009-06-15 15:05:00,26.6,26.61,26.54,26.56,63600.0,21.8739,21.8821,21.8246,21.841,63600.0
2009-06-15 15:10:00,26.56,26.61,26.55,26.59,76900.0,21.841,21.8821,21.8328,21.8657,76900.0
2009-06-15 15:15:00,26.59,26.65,26.54,26.62,59700.0,21.8657,21.915,21.8246,21.8904,59700.0
2009-06-15 15:20:00,26.62,26.65,26.59,26.59,42700.0,21.8904,21.915,21.8657,21.8657,42700.0
2009-06-15 15:25:00,26.6,26.61,26.5,26.51,68500.0,21.8739,21.8821,21.7917,21.7999,68500.0
2009-06-15 15:30:00,26.51,26.57,26.5,26.55,102900.0,21.7999,21.8492,21.7917,21.8328,102900.0
2009-06-15 15:35:00,26.55,26.67,26.54,26.63,108800.0,21.8328,21.9315,21.8246,21.8986,108800.0
2009-06-15 15:40:00,26.63,26.63,26.49,26.5,77900.0,21.8986,21.8986,21.7835,21.7917,77900.0
2009-06-15 15:45:00,26.5,26.52,26.44,26.44,147500.0,21.7917,21.8081,21.7423,21.7423,147500.0
2009-06-15 15:50:00,26.44,26.46,26.37,26.46,258700.0,21.7423,21.7588,21.6848,21.7588,258700.0
2009-06-15 15:55:00,26.46,26.49,26.36,26.44,466000.0,21.7588,21.7835,21.6766,21.7423,466000.0
2009-06-16 09:30:00,26.78,27.03,26.51,26.55,56100.0,22.0219,22.2275,21.7999,21.8328,56100.0
2009-06-16 09:35:00,26.56,26.56,26.41,26.45,50800.0,21.841,21.841,21.7177,21.7506,50800.0
2009-06-16 09:40:00,26.45,26.56,26.45,26.48,43500.0,21.7506,21.841,21.7506,21.7752,43500.0
2009-06-16 09:45:00,26.48,26.52,26.32,26.36,57900.0,21.7752,21.8081,21.6437,21.6766,57900.0
2009-06-16 09:50:00,26.38,26.4,26.27,26.27,62100.0,21.693,21.7094,21.6025,21.6025,62100.0
2009-06-16 09:55:00,26.27,26.33,26.27,26.28,68200.0,21.6025,21.6519,21.6025,21.6108,68200.0
2009-06-16 10:00:00,26.27,26.42,26.27,26.39,65900.0,21.6025,21.7259,21.6025,21.7012,65900.0
2009-06-16 10:05:00,26.4,26.43,26.28,26.36,41300.0,21.7094,21.7341,21.6108,21.6766,41300.0
2009-06-16 10:10:00,26.37,26.44,26.34,26.36,36800.0,21.6848,21.7423,21.6601,21.6766,36800.0
2009-06-16 10:15:00,26.35,26.42,26.31,26.31,41100.0,21.6683,21.7259,21.6354,21.6354,41100.0
2009-06-16 10:20:00,26.31,26.4,26.31,26.36,38600.0,21.6354,21.7094,21.6354,21.6766,38600.0
2009-06-16 10:25:00,26.36,26.37,26.31,26.32,25500.0,21.6766,21.6848,21.6354,21.6437,25500.0
2009-06-16 10:30:00,26.32,26.33,26.19,26.19,52300.0,21.6437,21.6519,21.5368,21.5368,52300.0
2009-06-16 10:35:00,26.19,26.28,26.16,26.27,40500.0,21.5368,21.6108,21.5121,21.6025,40500.0
2009-06-16 10:40:00,26.27,26.29,26.19,26.2,20300.0,21.6025,21.619,21.5368,21.545,20300.0
2009-06-16 10:45:00,26.2,26.27,26.2,26.23,27700.0,21.545,21.6025,21.545,21.5697,27700.0
2009-06-16 10:50:00,26.23,26.25,26.18,26.2,15400.0,21.5697,21.5861,21.5285,21.545,15400.0
2009-06-16 10:55:00,26.21,26.23,26.2,26.21,12500.0,21.5532,21.5697,21.545,21.5532,12500.0
2009-06-16 11:00:00,26.2,26.32,26.2,26.3,34000.0,21.545,21.6437,21.545,21.6272,34000.0
2009-06-16 11:05:00,26.3,26.32,26.28,26.29,18700.0,21.6272,21.6437,21.6108,21.619,18700.0
2009-06-16 11:10:00,26.29,26.32,26.24,26.27,29300.0,21.619,21.6437,21.5779,21.6025,29300.0
2009-06-16 11:15:00,26.26,26.35,26.25,26.34,27800.0,21.5943,21.6683,21.5861,21.6601,27800.0
2009-06-16 11:20:00,26.34,26.34,26.32,26.33,7500.0,21.6601,21.6601,21.6437,21.6519,7500.0
2009-06-16 11:25:00,26.33,26.33,26.28,26.33,16900.0,21.6519,21.6519,21.6108,21.6519,16900.0
2009-06-16 11:30:00,26.33,26.34,26.28,26.28,13400.0,21.6519,21.6601,21.6108,21.6108,13400.0
2009-06-16 11:35:00,26.28,26.32,26.28,26.31,10000.0,21.6108,21.6437,21.6108,21.6354,10000.0
2009-06-16 11:40:00,26.31,26.34,26.27,26.27,9300.0,21.6354,21.6601,21.6025,21.6025,9300.0
2009-06-16 11:45:00,26.27,26.27,26.18,26.18,13600.0,21.6025,21.6025,21.5285,21.5285,13600.0
2009-06-16 11:50:00,26.18,26.18,26.12,26.15,20700.0,21.5285,21.5285,21.4792,21.5039,20700.0
2009-06-16 11:55:00,26.15,26.15,26.08,26.08,12000.0,21.5039,21.5039,21.4463,21.4463,12000.0
2009-06-16 12:00:00,26.07,26.11,26.06,26.07,18100.0,21.4381,21.471,21.4299,21.4381,18100.0
2009-06-16 12:05:00,26.08,26.12,26.07,26.11,10700.0,21.4463,21.4792,21.4381,21.471,10700.0
2009-06-16 12:10:00,26.11,26.16,26.11,26.15,13900.0,21.471,21.5121,21.471,21.5039,13900.0
2009-06-16 12:15:00,26.15,26.16,26.12,26.15,12600.0,21.5039,21.5121,21.4792,21.5039,12600.0
2009-06-16 12:20:00,26.15,26.15,26.12,26.13,11000.0,21.5039,21.5039,21.4792,21.4874,11000.0
2009-06-16 12:25:00,26.13,26.19,26.13,26.18,11500.0,21.4874,21.5368,21.4874,21.5285,11500.0
2009-06-16 12:30:00,26.19,26.19,26.09,26.1,15100.0,21.5368,21.5368,21.4545,21.4627,15100.0
2009-06-16 12:35:00,26.1,26.1,25.99,25.99,55400.0,21.4627,21.4627,21.3723,21.3723,55400.0
2009-06-16 12:40:00,25.98,25.98,25.87,25.87,27900.0,21.3641,21.3641,21.2736,21.2736,27900.0
2009-06-16 12:45:00,25.87,25.87,25.7,25.73,37400.0,21.2736,21.2736,21.1338,21.1585,37400.0
2009-06-16 12:50:00,25.73,25.84,25.72,25.84,20900.0,21.1585,21.2489,21.1503,21.2489,20900.0
2009-06-16 12:55:00,25.83,25.84,25.75,25.76,26400.0,21.2407,21.2489,21.1749,21.1832,26400.0
2009-06-16 13:00:00,25.76,25.78,25.68,25.72,30600.0,21.1832,21.1996,21.1174,21.1503,30600.0
2009-06-16 13:05:00,25.72,25.74,25.71,25.73,13100.0,21.1503,21.1667,21.142,21.1585,13100.0
2009-06-16 13:10:00,25.74,25.74,25.7,25.73,22100.0,21.1667,21.1667,21.1338,21.1585,22100.0
2009-06-16 13:15:00,25.72,25.73,25.71,25.71,13800.0,21.1503,21.1585,21.142,21.142,13800.0
2009-06-16 13:20:00,25.72,25.76,25.68,25.68,37600.0,21.1503,21.1832,21.1174,21.1174,37600.0
2009-06-16 13:25:00,25.69,25.8,25.69,25.79,25300.0,21.1256,21.2161,21.1256,21.2078,25300.0
2009-06-16 13:30:00,25.79,25.81,25.75,25.77,13200.0,21.2078,21.2243,21.1749,21.1914,13200.0
2009-06-16 13:35:00,25.77,25.78,25.75,25.78,9600.0,21.1914,21.1996,21.1749,21.1996,9600.0
2009-06-16 13:40:00,25.77,25.84,25.77,25.84,20700.0,21.1914,21.2489,21.1914,21.2489,20700.0
2009-06-16 13:45:00,25.84,25.88,25.83,25.87,20100.0,21.2489,21.2818,21.2407,21.2736,20100.0
2009-06-16 13:50:00,25.86,25.86,25.81,25.83,12700.0,21.2654,21.2654,21.2243,21.2407,12700.0
2009-06-16 13:55:00,25.84,25.85,25.8,25.82,17300.0,21.2489,21.2572,21.2161,21.2325,17300.0
2009-06-16 14:00:00,25.81,25.81,25.72,25.74,27000.0,21.2243,21.2243,21.1503,21.1667,27000.0
2009-06-16 14:05:00,25.73,25.74,25.69,25.73,14000.0,21.1585,21.1667,21.1256,21.1585,14000.0
2009-06-16 14:10:00,25.72,25.76,25.69,25.72,34300.0,21.1503,21.1832,21.1256,21.1503,34300.0
2009-06-16 14:15:00,25.71,25.73,25.66,25.73,22000.0,21.142,21.1585,21.1009,21.1585,22000.0
2009-06-16 14:20:00,25.73,25.74,25.69,25.73,15400.0,21.1585,21.1667,21.1256,21.1585,15400.0
2009-06-16 14:25:00,25.74,25.74,25.68,25.71,15500.0,21.1667,21.1667,21.1174,21.142,15500.0
2009-06-16 14:30:00,25.7,25.74,25.65,25.74,24700.0,21.1338,21.1667,21.0927,21.1667,24700.0
2009-06-16 14:35:00,25.74,25.79,25.68,25.75,39800.0,21.1667,21.2078,21.1174,21.1749,39800.0
2009-06-16 14:40:00,25.76,25.77,25.73,25.75,23400.0,21.1832,21.1914,21.1585,21.1749,23400.0
2009-06-16 14:45:00,25.76,25.77,25.75,25.77,20500.0,21.1832,21.1914,21.1749,21.1914,20500.0
2009-06-16 14:50:00,25.76,25.81,25.75,25.79,26200.0,21.1832,21.2243,21.1749,21.2078,26200.0
2009-06-16 14:55:00,25.79,25.8,25.73,25.73,36000.0,21.2078,21.2161,21.1585,21.1585,36000.0
2009-06-16 15:00:00,25.74,25.77,25.72,25.72,34900.0,21.1667,21.1914,21.1503,21.1503,34900.0
2009-06-16 15:05:00,25.72,25.74,25.63,25.63,60200.0,21.1503,21.1667,21.0763,21.0763,60200.0
2009-06-16 15:10:00,25.63,25.66,25.63,25.66,36600.0,21.0763,21.1009,21.0763,21.1009,36600.0
2009-06-16 15:15:00,25.66,25.75,25.65,25.75,47100.0,21.1009,21.1749,21.0927,21.1749,47100.0
2009-06-16 15:20:00,25.75,25.75,25.71,25.72,21700.0,21.1749,21.1749,21.142,21.1503,21700.0
2009-06-16 15:25:00,25.72,25.72,25.62,25.68,62600.0,21.1503,21.1503,21.068,21.1174,62600.0
2009-06-16 15:30:00,25.68,25.74,25.68,25.72,47300.0,21.1174,21.1667,21.1174,21.1503,47300.0
2009-06-16 15:35:00,25.72,25.82,25.69,25.79,60100.0,21.1503,21.2325,21.1256,21.2078,60100.0
2009-06-16 15:40:00,25.79,25.86,25.78,25.85,81500.0,21.2078,21.2654,21.1996,21.2572,81500.0
2009-06-16 15:45:00,25.84,25.89,25.79,25.79,93100.0,21.2489,21.2901,21.2078,21.2078,93100.0
2009-06-16 15:50:00,25.79,25.83,25.76,25.78,85500.0,21.2078,21.2407,21.1832,21.1996,85500.0
2009-06-16 15:55:00,25.78,25.79,25.68,25.71,156100.0,21.1996,21.2078,21.1174,21.142,156100.0
2009-06-17 09:30:00,25.5,25.77,25.16,25.71,42100.0,20.9694,21.1914,20.6898,21.142,42100.0
2009-06-17 09:35:00,25.73,25.82,25.7,25.79,17900.0,21.1585,21.2325,21.1338,21.2078,17900.0
2009-06-17 09:40:00,25.8,25.93,25.77,25.83,33500.0,21.2161,21.323,21.1914,21.2407,33500.0
2009-06-17 09:45:00,25.85,25.86,25.8,25.82,23900.0,21.2572,21.2654,21.2161,21.2325,23900.0
2009-06-17 09:50:00,25.83,25.91,25.82,25.84,39000.0,21.2407,21.3065,21.2325,21.2489,39000.0
2009-06-17 09:55:00,25.86,25.91,25.84,25.88,12800.0,21.2654,21.3065,21.2489,21.2818,12800.0
2009-06-17 10:00:00,25.87,25.87,25.71,25.75,53800.0,21.2736,21.2736,21.142,21.1749,53800.0
2009-06-17 10:05:00,25.76,25.98,25.69,25.92,49300.0,21.1832,21.3641,21.1256,21.3147,49300.0
2009-06-17 10:10:00,25.92,26.0,25.85,25.87,37200.0,21.3147,21.3805,21.2572,21.2736,37200.0
2009-06-17 10:15:00,25.87,25.87,25.8,25.83,25300.0,21.2736,21.2736,21.2161,21.2407,25300.0
2009-06-17 10:20:00,25.83,25.88,25.77,25.77,25600.0,21.2407,21.2818,21.1914,21.1914,25600.0
2009-06-17 10:25:00,25.77,25.85,25.72,25.84,26800.0,21.1914,21.2572,21.1503,21.2489,26800.0
2009-06-17 10:30:00,25.83,25.85,25.75,25.78,51300.0,21.2407,21.2572,21.1749,21.1996,51300.0
2009-06-17 10:35:00,25.76,25.76,25.61,25.64,75100.0,21.1832,21.1832,21.0598,21.0845,75100.0
2009-06-17 10:40:00,25.64,25.8,25.62,25.72,44400.0,21.0845,21.2161,21.068,21.1503,44400.0
2009-06-17 10:45:00,25.72,25.77,25.7,25.77,24500.0,21.1503,21.1914,21.1338,21.1914,24500.0
2009-06-17 10:50:00,25.77,25.85,25.71,25.85,20300.0,21.1914,21.2572,21.142,21.2572,20300.0
2009-06-17 10:55:00,25.84,25.94,25.83,25.89,28500.0,21.2489,21.3312,21.2407,21.2901,28500.0
2009-06-17 11:00:00,25.88,26.03,25.88,26.01,41900.0,21.2818,21.4052,21.2818,21.3887,41900.0
2009-06-17 11:05:00,26.01,26.1,25.98,26.1,61100.0,21.3887,21.4627,21.3641,21.4627,61100.0
2009-06-17 11:10:00,26.1,26.12,26.02,26.03,64900.0,21.4627,21.4792,21.397,21.4052,64900.0
2009-06-17 11:15:00,26.03,26.24,26.03,26.22,37700.0,21.4052,21.5779,21.4052,21.5614,37700.0
2009-06-17 11:20:00,26.22,26.27,26.2,26.23,20800.0,21.5614,21.6025,21.545,21.5697,20800.0
2009-06-17 11:25:00,26.23,26.32,26.23,26.3,40100.0,21.5697,21.6437,21.5697,21.6272,40100.0
2009-06-17 11:30:00,26.3,26.33,26.28,26.3,22800.0,21.6272,21.6519,21.6108,21.6272,22800.0
2009-06-17 11:35:00,26.3,26.33,26.2,26.2,25500.0,21.6272,21.6519,21.545,21.545,25500.0
2009-06-17 11:40:00,26.2,26.31,26.19,26.3,20300.0,21.545,21.6354,21.5368,21.6272,20300.0
2009-06-17 11:45:00,26.3,26.3,26.2,26.25,29200.0,21.6272,21.6272,21.545,21.5861,29200.0
2009-06-17 11:50:00,26.26,26.35,26.26,26.32,53700.0,21.5943,21.6683,21.5943,21.6437,53700.0
2009-06-17 11:55:00,26.32,26.43,26.3,26.43,91800.0,21.6437,21.7341,21.6272,21.7341,91800.0
2009-06-17 12:00:00,26.42,26.56,26.4,26.52,52600.0,21.7259,21.841,21.7094,21.8081,52600.0
2009-06-17 12:05:00,26.53,26.75,26.52,26.75,167500.0,21.8164,21.9973,21.8081,21.9973,167500.0
2009-06-17 12:10:00,26.75,26.75,26.66,26.66,63400.0,21.9973,21.9973,21.9233,21.9233,63400.0
2009-06-17 12:15:00,26.68,26.7,26.67,26.69,40800.0,21.9397,21.9561,21.9315,21.9479,40800.0
2009-06-17 12:20:00,26.7,27.07,26.69,26.97,215600.0,21.9561,22.2604,21.9479,22.1782,215600.0
2009-06-17 12:25:00,26.97,26.97,26.81,26.84,19700.0,22.1782,22.1782,22.0466,22.0713,19700.0
2009-06-17 12:30:00,26.83,26.86,26.75,26.75,18800.0,22.063,22.0877,21.9973,21.9973,18800.0
2009-06-17 12:35:00,26.77,26.82,26.75,26.8,15200.0,22.0137,22.0548,21.9973,22.0384,15200.0
2009-06-17 12:40:00,26.8,26.83,26.74,26.82,30000.0,22.0384,22.063,21.989,22.0548,30000.0
2009-06-17 12:45:00,26.83,26.85,26.76,26.8,21600.0,22.063,22.0795,22.0055,22.0384,21600.0
2009-06-17 12:50:00,26.8,26.84,26.75,26.77,40200.0,22.0384,22.0713,21.9973,22.0137,40200.0
2009-06-17 12:55:00,26.77,26.8,26.75,26.78,16100.0,22.0137,22.0384,21.9973,22.0219,16100.0
2009-06-17 13:00:00,26.78,26.78,26.73,26.75,33400.0,22.0219,22.0219,21.9808,21.9973,33400.0
2009-06-17 13:05:00,26.74,26.75,26.66,26.7,17500.0,21.989,21.9973,21.9233,21.9561,17500.0
2009-06-17 13:10:00,26.7,26.81,26.7,26.79,29600.0,21.9561,22.0466,21.9561,22.0302,29600.0
2009-06-17 13:15:00,26.79,26.8,26.75,26.77,22600.0,22.0302,22.0384,21.9973,22.0137,22600.0
2009-06-17 13:20:00,26.77,26.84,26.77,26.81,20700.0,22.0137,22.0713,22.0137,22.0466,20700.0
2009-06-17 13:25:00,26.8,26.87,26.8,26.87,26600.0,22.0384,22.0959,22.0384,22.0959,26600.0
2009-06-17 13:30:00,26.87,26.92,26.84,26.92,31600.0,22.0959,22.1371,22.0713,22.1371,31600.0
2009-06-17 13:35:00,26.92,26.92,26.87,26.89,29300.0,22.1371,22.1371,22.0959,22.1124,29300.0
2009-06-17 13:40:00,26.89,26.94,26.89,26.9,35600.0,22.1124,22.1535,22.1124,22.1206,35600.0
2009-06-17 13:45:00,26.9,26.93,26.84,26.84,72400.0,22.1206,22.1453,22.0713,22.0713,72400.0
2009-06-17 13:50:00,26.84,26.88,26.84,26.84,15400.0,22.0713,22.1042,22.0713,22.0713,15400.0
2009-06-17 13:55:00,26.84,26.93,26.83,26.84,39500.0,22.0713,22.1453,22.063,22.0713,39500.0
2009-06-17 14:00:00,26.84,26.95,26.84,26.9,22000.0,22.0713,22.1617,22.0713,22.1206,22000.0
2009-06-17 14:05:00,26.9,26.9,26.83,26.83,35600.0,22.1206,22.1206,22.063,22.063,35600.0
2009-06-17 14:10:00,26.84,26.85,26.75,26.79,52700.0,22.0713,22.0795,21.9973,22.0302,52700.0
2009-06-17 14:15:00,26.81,26.91,26.81,26.83,47400.0,22.0466,22.1288,22.0466,22.063,47400.0
2009-06-17 14:20:00,26.83,26.87,26.81,26.87,12000.0,22.063,22.0959,22.0466,22.0959,12000.0
2009-06-17 14:25:00,26.86,26.86,26.82,26.85,9600.0,22.0877,22.0877,22.0548,22.0795,9600.0
2009-06-17 14:30:00,26.86,26.88,26.72,26.72,19100.0,22.0877,22.1042,21.9726,21.9726,19100.0
2009-06-17 14:35:00,26.73,26.73,26.7,26.71,12500.0,21.9808,21.9808,21.9561,21.9644,12500.0
2009-06-17 14:40:00,26.71,26.71,26.57,26.59,26100.0,21.9644,21.9644,21.8492,21.8657,26100.0
2009-06-17 14:45:00,26.58,26.63,26.53,26.61,25700.0,21.8575,21.8986,21.8164,21.8821,25700.0
2009-06-17 14:50:00,26.61,26.61,26.56,26.58,16800.0,21.8821,21.8821,21.841,21.8575,16800.0
2009-06-17 14:55:00,26.59,26.65,26.58,26.65,25700.0,21.8657,21.915,21.8575,21.915,25700.0
2009-06-17 15:00:00,26.64,26.7,26.63,26.69,32400.0,21.9068,21.9561,21.8986,21.9479,32400.0
2009-06-17 15:05:00,26.69,26.7,26.63,26.65,40700.0,21.9479,21.9561,21.8986,21.915,40700.0
2009-06-17 15:10:00,26.65,26.67,26.63,26.67,27700.0,21.915,21.9315,21.8986,21.9315,27700.0
2009-06-17 15:15:00,26.68,26.71,26.66,26.68,27700.0,21.9397,21.9644,21.9233,21.9397,27700.0
2009-06-17 15:20:00,26.7,26.73,26.67,26.7,41000.0,21.9561,21.9808,21.9315,21.9561,41000.0
2009-06-17 15:25:00,26.7,26.7,26.51,26.53,45400.0,21.9561,21.9561,21.7999,21.8164,45400.0
2009-06-17 15:30:00,26.53,26.54,26.46,26.49,66900.0,21.8164,21.8246,21.7588,21.7835,66900.0
2009-06-17 15:35:00,26.5,26.51,26.44,26.48,42500.0,21.7917,21.7999,21.7423,21.7752,42500.0
2009-06-17 15:40:00,26.46,26.52,26.43,26.51,52100.0,21.7588,21.8081,21.7341,21.7999,52100.0
2009-06-17 15:45:00,26.5,26.61,26.49,26.61,51500.0,21.7917,21.8821,21.7835,21.8821,51500.0
2009-06-17 15:50:00,26.61,26.61,26.47,26.47,131600.0,21.8821,21.8821,21.767,21.767,131600.0
2009-06-17 15:55:00,26.48,26.49,26.4,26.47,301300.0,21.7752,21.7835,21.7094,21.767,301300.0
2009-06-18 09:30:00,26.49,26.6,26.07,26.07,18400.0,21.7835,21.8739,21.4381,21.4381,18400.0
2009-06-18 09:35:00,26.07,26.24,26.07,26.12,37000.0,21.4381,21.5779,21.4381,21.4792,37000.0
2009-06-18 09:40:00,26.12,26.14,25.94,26.09,31300.0,21.4792,21.4956,21.3312,21.4545,31300.0
2009-06-18 09:45:00,26.08,26.1,25.95,25.97,20700.0,21.4463,21.4627,21.3394,21.3558,20700.0
2009-06-18 09:50:00,25.97,25.97,25.81,25.87,39400.0,21.3558,21.3558,21.2243,21.2736,39400.0
2009-06-18 09:55:00,25.87,26.01,25.84,25.99,53600.0,21.2736,21.3887,21.2489,21.3723,53600.0
2009-06-18 10:00:00,25.96,26.03,25.87,25.92,42800.0,21.3476,21.4052,21.2736,21.3147,42800.0
2009-06-18 10:05:00,25.91,25.91,25.76,25.77,27700.0,21.3065,21.3065,21.1832,21.1914,27700.0
2009-06-18 10:10:00,25.78,25.91,25.78,25.81,25700.0,21.1996,21.3065,21.1996,21.2243,25700.0
2009-06-18 10:15:00,25.81,25.89,25.8,25.82,28800.0,21.2243,21.2901,21.2161,21.2325,28800.0
2009-06-18 10:20:00,25.83,25.84,25.76,25.81,23500.0,21.2407,21.2489,21.1832,21.2243,23500.0
2009-06-18 10:25:00,25.81,25.85,25.74,25.74,47600.0,21.2243,21.2572,21.1667,21.1667,47600.0
2009-06-18 10:30:00,25.74,25.76,25.7,25.76,49000.0,21.1667,21.1832,21.1338,21.1832,49000.0
2009-06-18 10:35:00,25.78,25.94,25.78,25.86,32900.0,21.1996,21.3312,21.1996,21.2654,32900.0
2009-06-18 10:40:00,25.86,25.88,25.83,25.87,27900.0,21.2654,21.2818,21.2407,21.2736,27900.0
2009-06-18 10:45:00,25.88,25.94,25.86,25.9,28000.0,21.2818,21.3312,21.2654,21.2983,28000.0
2009-06-18 10:50:00,25.9,25.9,25.83,25.84,17000.0,21.2983,21.2983,21.2407,21.2489,17000.0
2009-06-18 10:55:00,25.83,25.91,25.83,25.87,17100.0,21.2407,21.3065,21.2407,21.2736,17100.0
2009-06-18 11:00:00,25.86,26.06,25.86,26.02,27100.0,21.2654,21.4299,21.2654,21.397,27100.0
2009-06-18 11:05:00,26.01,26.05,25.94,25.95,16500.0,21.3887,21.4216,21.3312,21.3394,16500.0
2009-06-18 11:10:00,25.95,25.97,25.91,25.92,21100.0,21.3394,21.3558,21.3065,21.3147,21100.0
2009-06-18 11:15:00,25.92,25.94,25.88,25.92,61100.0,21.3147,21.3312,21.2818,21.3147,61100.0
2009-06-18 11:20:00,25.93,25.96,25.91,25.96,20100.0,21.323,21.3476,21.3065,21.3476,20100.0
2009-06-18 11:25:00,25.95,25.95,25.9,25.91,24600.0,21.3394,21.3394,21.2983,21.3065,24600.0
2009-06-18 11:30:00,25.91,25.94,25.88,25.94,15800.0,21.3065,21.3312,21.2818,21.3312,15800.0
2009-06-18 11:35:00,25.94,25.96,25.91,25.93,71100.0,21.3312,21.3476,21.3065,21.323,71100.0
2009-06-18 11:40:00,25.94,25.94,25.88,25.9,12000.0,21.3312,21.3312,21.2818,21.2983,12000.0
2009-06-18 11:45:00,25.91,25.91,25.85,25.86,9100.0,21.3065,21.3065,21.2572,21.2654,9100.0
2009-06-18 11:50:00,25.86,25.87,25.86,25.86,3500.0,21.2654,21.2736,21.2654,21.2654,3500.0
2009-06-18 11:55:00,25.86,25.93,25.86,25.93,16700.0,21.2654,21.323,21.2654,21.323,16700.0
2009-06-18 12:00:00,25.92,25.94,25.92,25.92,7700.0,21.3147,21.3312,21.3147,21.3147,7700.0
2009-06-18 12:05:00,25.93,25.94,25.92,25.93,11300.0,21.323,21.3312,21.3147,21.323,11300.0
2009-06-18 12:10:00,25.93,25.97,25.93,25.95,20400.0,21.323,21.3558,21.323,21.3394,20400.0
2009-06-18 12:15:00,25.95,26.01,25.93,25.97,33300.0,21.3394,21.3887,21.323,21.3558,33300.0
2009-06-18 12:20:00,25.96,25.96,25.85,25.87,54800.0,21.3476,21.3476,21.2572,21.2736,54800.0
2009-06-18 12:25:00,25.87,25.93,25.86,25.93,25100.0,21.2736,21.323,21.2654,21.323,25100.0
2009-06-18 12:30:00,25.94,25.97,25.94,25.95,8200.0,21.3312,21.3558,21.3312,21.3394,8200.0
2009-06-18 12:35:00,25.95,25.99,25.93,25.96,45900.0,21.3394,21.3723,21.323,21.3476,45900.0
2009-06-18 12:40:00,25.96,25.99,25.96,25.97,6100.0,21.3476,21.3723,21.3476,21.3558,6100.0
2009-06-18 12:45:00,25.98,26.04,25.97,26.03,12900.0,21.3641,21.4134,21.3558,21.4052,12900.0
2009-06-18 12:50:00,26.03,26.04,25.97,25.98,12900.0,21.4052,21.4134,21.3558,21.3641,12900.0
2009-06-18 12:55:00,25.99,26.02,25.98,26.02,12800.0,21.3723,21.397,21.3641,21.397,12800.0
2009-06-18 13:00:00,26.02,26.07,26.01,26.05,20200.0,21.397,21.4381,21.3887,21.4216,20200.0
2009-06-18 13:05:00,26.04,26.11,26.03,26.11,19400.0,21.4134,21.471,21.4052,21.471,19400.0
2009-06-18 13:10:00,26.1,26.12,26.06,26.07,61600.0,21.4627,21.4792,21.4299,21.4381,61600.0
2009-06-18 13:15:00,26.07,26.07,25.99,26.02,23100.0,21.4381,21.4381,21.3723,21.397,23100.0
2009-06-18 13:20:00,26.01,26.06,26.01,26.05,75200.0,21.3887,21.4299,21.3887,21.4216,75200.0
2009-06-18 13:25:00,26.05,26.05,26.03,26.05,14200.0,21.4216,21.4216,21.4052,21.4216,14200.0
2009-06-18 13:30:00,26.05,26.06,26.0,26.0,11900.0,21.4216,21.4299,21.3805,21.3805,11900.0
2009-06-18 13:35:00,26.0,26.03,25.98,25.99,19200.0,21.3805,21.4052,21.3641,21.3723,19200.0
2009-06-18 13:40:00,25.99,26.02,25.98,26.02,15200.0,21.3723,21.397,21.3641,21.397,15200.0
2009-06-18 13:45:00,26.01,26.05,26.01,26.05,46400.0,21.3887,21.4216,21.3887,21.4216,46400.0
2009-06-18 13:50:00,26.05,26.06,26.04,26.04,34100.0,21.4216,21.4299,21.4134,21.4134,34100.0
2009-06-18 13:55:00,26.05,26.06,25.98,25.98,18400.0,21.4216,21.4299,21.3641,21.3641,18400.0
2009-06-18 14:00:00,25.97,25.99,25.92,25.93,22100.0,21.3558,21.3723,21.3147,21.323,22100.0
2009-06-18 14:05:00,25.92,25.95,25.9,25.91,32600.0,21.3147,21.3394,21.2983,21.3065,32600.0
2009-06-18 14:10:00,25.91,25.92,25.9,25.91,19900.0,21.3065,21.3147,21.2983,21.3065,19900.0
2009-06-18 14:15:00,25.91,25.94,25.9,25.91,33900.0,21.3065,21.3312,21.2983,21.3065,33900.0
2009-06-18 14:20:00,25.92,25.93,25.87,25.88,22100.0,21.3147,21.323,21.2736,21.2818,22100.0
2009-06-18 14:25:00,25.87,25.93,25.85,25.92,15700.0,21.2736,21.323,21.2572,21.3147,15700.0
2009-06-18 14:30:00,25.93,25.94,25.87,25.92,26300.0,21.323,21.3312,21.2736,21.3147,26300.0
2009-06-18 14:35:00,25.92,25.95,25.9,25.92,69200.0,21.3147,21.3394,21.2983,21.3147,69200.0
2009-06-18 14:40:00,25.92,25.93,25.89,25.91,78000.0,21.3147,21.323,21.2901,21.3065,78000.0
2009-06-18 14:45:00,25.91,25.93,25.88,25.89,26200.0,21.3065,21.323,21.2818,21.2901,26200.0
2009-06-18 14:50:00,25.89,25.9,25.85,25.86,28200.0,21.2901,21.2983,21.2572,21.2654,28200.0
2009-06-18 14:55:00,25.88,25.92,25.87,25.92,18900.0,21.2818,21.3147,21.2736,21.3147,18900.0
2009-06-18 15:00:00,25.92,25.94,25.9,25.91,12100.0,21.3147,21.3312,21.2983,21.3065,12100.0
2009-06-18 15:05:00,25.9,25.94,25.9,25.94,15800.0,21.2983,21.3312,21.2983,21.3312,15800.0
2009-06-18 15:10:00,25.94,25.99,25.94,25.95,24000.0,21.3312,21.3723,21.3312,21.3394,24000.0
2009-06-18 15:15:00,25.96,26.01,25.94,25.95,24000.0,21.3476,21.3887,21.3312,21.3394,24000.0
2009-06-18 15:20:00,25.95,25.97,25.88,25.94,41600.0,21.3394,21.3558,21.2818,21.3312,41600.0
2009-06-18 15:25:00,25.95,25.98,25.91,25.97,25300.0,21.3394,21.3641,21.3065,21.3558,25300.0
2009-06-18 15:30:00,25.97,26.03,25.97,26.02,42700.0,21.3558,21.4052,21.3558,21.397,42700.0
2009-06-18 15:35:00,26.02,26.03,25.94,25.94,50600.0,21.397,21.4052,21.3312,21.3312,50600.0
2009-06-18 15:40:00,25.94,25.98,25.89,25.94,111700.0,21.3312,21.3641,21.2901,21.3312,111700.0
2009-06-18 15:45:00,25.94,25.96,25.87,25.89,103400.0,21.3312,21.3476,21.2736,21.2901,103400.0
2009-06-18 15:50:00,25.89,25.91,25.77,25.9,188500.0,21.2901,21.3065,21.1914,21.2983,188500.0
2009-06-18 15:55:00,25.9,26.01,25.89,25.98,254700.0,21.2983,21.3887,21.2901,21.3641,254700.0
2009-06-19 09:30:00,26.2,26.71,26.13,26.68,406500.0,21.545,21.9644,21.4874,21.9397,406500.0
2009-06-19 09:35:00,26.72,26.72,26.43,26.45,40500.0,21.9726,21.9726,21.7341,21.7506,40500.0
2009-06-19 09:40:00,26.43,26.48,26.38,26.4,25400.0,21.7341,21.7752,21.693,21.7094,25400.0
2009-06-19 09:45:00,26.43,26.44,26.34,26.37,18000.0,21.7341,21.7423,21.6601,21.6848,18000.0
2009-06-19 09:50:00,26.36,26.4,26.25,26.3,22500.0,21.6766,21.7094,21.5861,21.6272,22500.0
2009-06-19 09:55:00,26.3,26.4,26.29,26.37,13500.0,21.6272,21.7094,21.619,21.6848,13500.0
2009-06-19 10:00:00,26.37,26.39,26.33,26.35,17700.0,21.6848,21.7012,21.6519,21.6683,17700.0
2009-06-19 10:05:00,26.35,26.35,26.26,26.29,13300.0,21.6683,21.6683,21.5943,21.619,13300.0
2009-06-19 10:10:00,26.27,26.3,26.18,26.21,23000.0,21.6025,21.6272,21.5285,21.5532,23000.0
2009-06-19 10:15:00,26.19,26.25,26.17,26.25,10100.0,21.5368,21.5861,21.5203,21.5861,10100.0
2009-06-19 10:20:00,26.24,26.3,26.2,26.28,14100.0,21.5779,21.6272,21.545,21.6108,14100.0
2009-06-19 10:25:00,26.27,26.28,26.22,26.23,13000.0,21.6025,21.6108,21.5614,21.5697,13000.0
2009-06-19 10:30:00,26.23,26.3,26.23,26.28,17200.0,21.5697,21.6272,21.5697,21.6108,17200.0
2009-06-19 10:35:00,26.28,26.28,26.24,26.26,8800.0,21.6108,21.6108,21.5779,21.5943,8800.0
2009-06-19 10:40:00,26.26,26.27,26.22,26.26,16900.0,21.5943,21.6025,21.5614,21.5943,16900.0
2009-06-19 10:45:00,26.26,26.27,26.2,26.27,23200.0,21.5943,21.6025,21.545,21.6025,23200.0
2009-06-19 10:50:00,26.27,26.35,26.26,26.34,30300.0,21.6025,21.6683,21.5943,21.6601,30300.0
2009-06-19 10:55:00,26.35,26.37,26.29,26.29,10500.0,21.6683,21.6848,21.619,21.619,10500.0
2009-06-19 11:00:00,26.29,26.36,26.29,26.3,12000.0,21.619,21.6766,21.619,21.6272,12000.0
2009-06-19 11:05:00,26.3,26.31,26.25,26.25,20100.0,21.6272,21.6354,21.5861,21.5861,20100.0
2009-06-19 11:10:00,26.25,26.25,26.21,26.24,9400.0,21.5861,21.5861,21.5532,21.5779,9400.0
2009-06-19 11:15:00,26.24,26.25,26.22,26.23,8300.0,21.5779,21.5861,21.5614,21.5697,8300.0
2009-06-19 11:20:00,26.24,26.24,26.16,26.19,13400.0,21.5779,21.5779,21.5121,21.5368,13400.0
2009-06-19 11:25:00,26.19,26.23,26.19,26.21,9400.0,21.5368,21.5697,21.5368,21.5532,9400.0
2009-06-19 11:30:00,26.21,26.24,26.2,26.24,12300.0,21.5532,21.5779,21.545,21.5779,12300.0
2009-06-19 11:35:00,26.23,26.24,26.21,26.22,5400.0,21.5697,21.5779,21.5532,21.5614,5400.0
2009-06-19 11:40:00,26.23,26.25,26.2,26.21,11800.0,21.5697,21.5861,21.545,21.5532,11800.0
2009-06-19 11:45:00,26.21,26.21,26.11,26.11,8300.0,21.5532,21.5532,21.471,21.471,8300.0
2009-06-19 11:50:00,26.11,26.16,26.09,26.16,8900.0,21.471,21.5121,21.4545,21.5121,8900.0
2009-06-19 11:55:00,26.16,26.17,26.12,26.15,7100.0,21.5121,21.5203,21.4792,21.5039,7100.0
2009-06-19 12:00:00,26.14,26.16,26.14,26.14,2800.0,21.4956,21.5121,21.4956,21.4956,2800.0
2009-06-19 12:05:00,26.15,26.15,26.04,26.06,24000.0,21.5039,21.5039,21.4134,21.4299,24000.0
2009-06-19 12:10:00,26.06,26.06,26.03,26.06,12000.0,21.4299,21.4299,21.4052,21.4299,12000.0
2009-06-19 12:15:00,26.06,26.11,26.05,26.1,5700.0,21.4299,21.471,21.4216,21.4627,5700.0
2009-06-19 12:20:00,26.09,26.11,26.03,26.05,10900.0,21.4545,21.471,21.4052,21.4216,10900.0
2009-06-19 12:25:00,26.05,26.07,26.03,26.07,10000.0,21.4216,21.4381,21.4052,21.4381,10000.0
2009-06-19 12:30:00,26.07,26.1,26.05,26.06,6700.0,21.4381,21.4627,21.4216,21.4299,6700.0
2009-06-19 12:35:00,26.07,26.07,26.03,26.04,7200.0,21.4381,21.4381,21.4052,21.4134,7200.0
2009-06-19 12:40:00,26.05,26.06,26.04,26.06,3700.0,21.4216,21.4299,21.4134,21.4299,3700.0
2009-06-19 12:45:00,26.06,26.06,26.05,26.06,5500.0,21.4299,21.4299,21.4216,21.4299,5500.0
2009-06-19 12:50:00,26.06,26.09,26.05,26.08,5700.0,21.4299,21.4545,21.4216,21.4463,5700.0
2009-06-19 12:55:00,26.09,26.09,26.04,26.05,6500.0,21.4545,21.4545,21.4134,21.4216,6500.0
2009-06-19 13:00:00,26.05,26.07,26.04,26.04,4400.0,21.4216,21.4381,21.4134,21.4134,4400.0
2009-06-19 13:05:00,26.05,26.06,26.01,26.02,7000.0,21.4216,21.4299,21.3887,21.397,7000.0
2009-06-19 13:10:00,26.01,26.08,26.01,26.08,5400.0,21.3887,21.4463,21.3887,21.4463,5400.0
2009-06-19 13:15:00,26.07,26.08,26.01,26.01,17300.0,21.4381,21.4463,21.3887,21.3887,17300.0
2009-06-19 13:20:00,26.01,26.03,25.99,26.0,13100.0,21.3887,21.4052,21.3723,21.3805,13100.0
2009-06-19 13:25:00,26.0,26.0,25.94,26.0,9900.0,21.3805,21.3805,21.3312,21.3805,9900.0
2009-06-19 13:30:00,26.0,26.05,25.98,26.03,9300.0,21.3805,21.4216,21.3641,21.4052,9300.0
2009-06-19 13:35:00,26.04,26.05,25.99,26.01,9600.0,21.4134,21.4216,21.3723,21.3887,9600.0
2009-06-19 13:40:00,26.01,26.01,25.97,25.97,10900.0,21.3887,21.3887,21.3558,21.3558,10900.0
2009-06-19 13:45:00,25.96,25.97,25.93,25.97,10900.0,21.3476,21.3558,21.323,21.3558,10900.0
2009-06-19 13:50:00,25.95,25.99,25.95,25.98,7100.0,21.3394,21.3723,21.3394,21.3641,7100.0
2009-06-19 13:55:00,25.97,25.97,25.93,25.93,10200.0,21.3558,21.3558,21.323,21.323,10200.0
2009-06-19 14:00:00,25.93,25.95,25.89,25.92,12300.0,21.323,21.3394,21.2901,21.3147,12300.0
2009-06-19 14:05:00,25.91,25.92,25.87,25.88,12700.0,21.3065,21.3147,21.2736,21.2818,12700.0
2009-06-19 14:10:00,25.88,25.91,25.87,25.91,28000.0,21.2818,21.3065,21.2736,21.3065,28000.0
2009-06-19 14:15:00,25.89,25.9,25.88,25.88,9000.0,21.2901,21.2983,21.2818,21.2818,9000.0
2009-06-19 14:20:00,25.89,25.9,25.81,25.82,15600.0,21.2901,21.2983,21.2243,21.2325,15600.0
2009-06-19 14:25:00,25.82,25.87,25.8,25.85,23500.0,21.2325,21.2736,21.2161,21.2572,23500.0
2009-06-19 14:30:00,25.85,25.93,25.85,25.92,15200.0,21.2572,21.323,21.2572,21.3147,15200.0
2009-06-19 14:35:00,25.92,25.92,25.85,25.89,18300.0,21.3147,21.3147,21.2572,21.2901,18300.0
2009-06-19 14:40:00,25.89,25.9,25.87,25.87,9000.0,21.2901,21.2983,21.2736,21.2736,9000.0
2009-06-19 14:45:00,25.88,25.91,25.85,25.9,21000.0,21.2818,21.3065,21.2572,21.2983,21000.0
2009-06-19 14:50:00,25.9,25.92,25.89,25.9,15400.0,21.2983,21.3147,21.2901,21.2983,15400.0
2009-06-19 14:55:00,25.91,25.94,25.9,25.92,19900.0,21.3065,21.3312,21.2983,21.3147,19900.0
2009-06-19 15:00:00,25.91,25.92,25.88,25.89,24100.0,21.3065,21.3147,21.2818,21.2901,24100.0
2009-06-19 15:05:00,25.9,25.9,25.84,25.86,19300.0,21.2983,21.2983,21.2489,21.2654,19300.0
2009-06-19 15:10:00,25.87,25.88,25.84,25.85,21700.0,21.2736,21.2818,21.2489,21.2572,21700.0
2009-06-19 15:15:00,25.85,25.96,25.85,25.95,38300.0,21.2572,21.3476,21.2572,21.3394,38300.0
2009-06-19 15:20:00,25.94,25.96,25.91,25.92,28200.0,21.3312,21.3476,21.3065,21.3147,28200.0
2009-06-19 15:25:00,25.93,26.1,25.92,26.08,61100.0,21.323,21.4627,21.3147,21.4463,61100.0
2009-06-19 15:30:00,26.08,26.11,26.01,26.04,53200.0,21.4463,21.471,21.3887,21.4134,53200.0
2009-06-19 15:35:00,26.05,26.1,26.03,26.04,40300.0,21.4216,21.4627,21.4052,21.4134,40300.0
2009-06-19 15:40:00,26.03,26.08,26.02,26.07,52100.0,21.4052,21.4463,21.397,21.4381,52100.0
2009-06-19 15:45:00,26.06,26.07,25.98,26.04,66100.0,21.4299,21.4381,21.3641,21.4134,66100.0
2009-06-19 15:50:00,26.04,26.05,25.99,26.03,116200.0,21.4134,21.4216,21.3723,21.4052,116200.0
2009-06-19 15:55:00,26.03,26.09,25.99,26.03,227300.0,21.4052,21.4545,21.3723,21.4052,227300.0
2009-06-22 09:30:00,25.76,25.84,25.54,25.72,46700.0,21.1832,21.2489,21.0022,21.1503,46700.0
2009-06-22 09:35:00,25.69,25.77,25.63,25.69,19800.0,21.1256,21.1914,21.0763,21.1256,19800.0
2009-06-22 09:40:00,25.67,25.67,25.5,25.59,35100.0,21.1091,21.1091,20.9694,21.0434,35100.0
2009-06-22 09:45:00,25.58,25.63,25.54,25.57,23100.0,21.0351,21.0763,21.0022,21.0269,23100.0
2009-06-22 09:50:00,25.56,25.58,25.53,25.54,10100.0,21.0187,21.0351,20.994,21.0022,10100.0
2009-06-22 09:55:00,25.53,25.63,25.51,25.63,53400.0,20.994,21.0763,20.9776,21.0763,53400.0
2009-06-22 10:00:00,25.61,25.65,25.55,25.59,42100.0,21.0598,21.0927,21.0105,21.0434,42100.0
2009-06-22 10:05:00,25.59,25.64,25.56,25.63,31700.0,21.0434,21.0845,21.0187,21.0763,31700.0
2009-06-22 10:10:00,25.63,25.69,25.63,25.64,24400.0,21.0763,21.1256,21.0763,21.0845,24400.0
2009-06-22 10:15:00,25.65,25.67,25.57,25.58,21000.0,21.0927,21.1091,21.0269,21.0351,21000.0
2009-06-22 10:20:00,25.58,25.61,25.56,25.59,23900.0,21.0351,21.0598,21.0187,21.0434,23900.0
2009-06-22 10:25:00,25.6,25.64,25.59,25.64,20900.0,21.0516,21.0845,21.0434,21.0845,20900.0
2009-06-22 10:30:00,25.63,25.64,25.51,25.52,30500.0,21.0763,21.0845,20.9776,20.9858,30500.0
2009-06-22 10:35:00,25.53,25.54,25.46,25.54,42500.0,20.994,21.0022,20.9365,21.0022,42500.0
2009-06-22 10:40:00,25.54,25.54,25.45,25.46,11900.0,21.0022,21.0022,20.9282,20.9365,11900.0
2009-06-22 10:45:00,25.45,25.52,25.45,25.52,18700.0,20.9282,20.9858,20.9282,20.9858,18700.0
2009-06-22 10:50:00,25.51,25.55,25.48,25.48,11100.0,20.9776,21.0105,20.9529,20.9529,11100.0
2009-06-22 10:55:00,25.48,25.49,25.38,25.39,18100.0,20.9529,20.9611,20.8707,20.8789,18100.0
2009-06-22 11:00:00,25.39,25.39,25.15,25.19,91800.0,20.8789,20.8789,20.6815,20.7144,91800.0
2009-06-22 11:05:00,25.18,25.24,25.17,25.24,78600.0,20.7062,20.7555,20.698,20.7555,78600.0
2009-06-22 11:10:00,25.22,25.23,25.22,25.22,14600.0,20.7391,20.7473,20.7391,20.7391,14600.0
2009-06-22 11:15:00,25.22,25.27,25.22,25.25,44400.0,20.7391,20.7802,20.7391,20.7638,44400.0
2009-06-22 11:20:00,25.24,25.26,25.23,25.25,17200.0,20.7555,20.772,20.7473,20.7638,17200.0
2009-06-22 11:25:00,25.25,25.25,25.22,25.22,20100.0,20.7638,20.7638,20.7391,20.7391,20100.0
2009-06-22 11:30:00,25.22,25.24,25.22,25.22,21300.0,20.7391,20.7555,20.7391,20.7391,21300.0
2009-06-22 11:35:00,25.22,25.23,25.1,25.12,32500.0,20.7391,20.7473,20.6404,20.6569,32500.0
2009-06-22 11:40:00,25.12,25.14,25.11,25.13,12500.0,20.6569,20.6733,20.6486,20.6651,12500.0
2009-06-22 11:45:00,25.12,25.13,24.98,24.99,98800.0,20.6569,20.6651,20.5417,20.55,98800.0
2009-06-22 11:50:00,24.99,25.0,24.94,24.99,20800.0,20.55,20.5582,20.5088,20.55,20800.0
2009-06-22 11:55:00,25.0,25.02,24.95,25.0,37100.0,20.5582,20.5746,20.5171,20.5582,37100.0
2009-06-22 12:00:00,25.0,25.02,24.97,24.97,24200.0,20.5582,20.5746,20.5335,20.5335,24200.0
2009-06-22 12:05:00,24.97,25.02,24.96,24.98,15700.0,20.5335,20.5746,20.5253,20.5417,15700.0
2009-06-22 12:10:00,24.97,24.99,24.96,24.99,9800.0,20.5335,20.55,20.5253,20.55,9800.0
2009-06-22 12:15:00,24.98,25.0,24.98,24.99,6100.0,20.5417,20.5582,20.5417,20.55,6100.0
2009-06-22 12:20:00,25.0,25.0,24.92,24.93,16600.0,20.5582,20.5582,20.4924,20.5006,16600.0
2009-06-22 12:25:00,24.93,25.0,24.93,24.98,10700.0,20.5006,20.5582,20.5006,20.5417,10700.0
2009-06-22 12:30:00,24.99,24.99,24.93,24.93,18600.0,20.55,20.55,20.5006,20.5006,18600.0
2009-06-22 12:35:00,24.94,24.94,24.91,24.93,8900.0,20.5088,20.5088,20.4842,20.5006,8900.0
2009-06-22 12:40:00,24.93,24.97,24.92,24.94,12400.0,20.5006,20.5335,20.4924,20.5088,12400.0
2009-06-22 12:45:00,24.94,24.96,24.92,24.93,10900.0,20.5088,20.5253,20.4924,20.5006,10900.0
2009-06-22 12:50:00,24.92,24.93,24.9,24.9,11200.0,20.4924,20.5006,20.476,20.476,11200.0
2009-06-22 12:55:00,24.92,24.93,24.9,24.93,7500.0,20.4924,20.5006,20.476,20.5006,7500.0
2009-06-22 13:00:00,24.94,24.94,24.9,24.9,12500.0,20.5088,20.5088,20.476,20.476,12500.0
2009-06-22 13:05:00,24.91,24.92,24.9,24.91,7600.0,20.4842,20.4924,20.476,20.4842,7600.0
2009-06-22 13:10:00,24.92,24.93,24.84,24.87,45800.0,20.4924,20.5006,20.4266,20.4513,45800.0
2009-06-22 13:15:00,24.86,24.88,24.76,24.77,51200.0,20.4431,20.4595,20.3608,20.3691,51200.0
2009-06-22 13:20:00,24.76,24.77,24.7,24.71,14200.0,20.3608,20.3691,20.3115,20.3197,14200.0
2009-06-22 13:25:00,24.72,24.75,24.71,24.74,23300.0,20.3279,20.3526,20.3197,20.3444,23300.0
2009-06-22 13:30:00,24.73,24.78,24.73,24.74,27100.0,20.3362,20.3773,20.3362,20.3444,27100.0
2009-06-22 13:35:00,24.74,24.77,24.73,24.76,13100.0,20.3444,20.3691,20.3362,20.3608,13100.0
2009-06-22 13:40:00,24.76,24.77,24.73,24.74,28800.0,20.3608,20.3691,20.3362,20.3444,28800.0
2009-06-22 13:45:00,24.75,24.76,24.71,24.76,21300.0,20.3526,20.3608,20.3197,20.3608,21300.0
2009-06-22 13:50:00,24.76,24.81,24.75,24.78,26700.0,20.3608,20.4019,20.3526,20.3773,26700.0
2009-06-22 13:55:00,24.78,24.8,24.76,24.77,15100.0,20.3773,20.3937,20.3608,20.3691,15100.0
2009-06-22 14:00:00,24.77,24.78,24.74,24.74,24600.0,20.3691,20.3773,20.3444,20.3444,24600.0
2009-06-22 14:05:00,24.74,24.75,24.66,24.66,18600.0,20.3444,20.3526,20.2786,20.2786,18600.0
2009-06-22 14:10:00,24.66,24.71,24.65,24.69,30600.0,20.2786,20.3197,20.2704,20.3033,30600.0
2009-06-22 14:15:00,24.69,24.73,24.69,24.72,10500.0,20.3033,20.3362,20.3033,20.3279,10500.0
2009-06-22 14:20:00,24.72,24.77,24.72,24.77,16700.0,20.3279,20.3691,20.3279,20.3691,16700.0
2009-06-22 14:25:00,24.77,24.78,24.7,24.7,29900.0,20.3691,20.3773,20.3115,20.3115,29900.0
2009-06-22 14:30:00,24.7,24.73,24.69,24.73,21500.0,20.3115,20.3362,20.3033,20.3362,21500.0
2009-06-22 14:35:00,24.73,24.82,24.71,24.82,38200.0,20.3362,20.4102,20.3197,20.4102,38200.0
2009-06-22 14:40:00,24.82,24.84,24.8,24.83,25100.0,20.4102,20.4266,20.3937,20.4184,25100.0
2009-06-22 14:45:00,24.82,24.83,24.77,24.81,17200.0,20.4102,20.4184,20.3691,20.4019,17200.0
2009-06-22 14:50:00,24.81,24.83,24.79,24.8,24300.0,20.4019,20.4184,20.3855,20.3937,24300.0
2009-06-22 14:55:00,24.79,24.84,24.77,24.83,17500.0,20.3855,20.4266,20.3691,20.4184,17500.0
2009-06-22 15:00:00,24.84,24.89,24.83,24.88,25900.0,20.4266,20.4677,20.4184,20.4595,25900.0
2009-06-22 15:05:00,24.87,24.88,24.81,24.81,16500.0,20.4513,20.4595,20.4019,20.4019,16500.0
2009-06-22 15:10:00,24.82,24.83,24.77,24.8,38700.0,20.4102,20.4184,20.3691,20.3937,38700.0
2009-06-22 15:15:00,24.8,24.83,24.78,24.81,30400.0,20.3937,20.4184,20.3773,20.4019,30400.0
2009-06-22 15:20:00,24.8,24.81,24.76,24.78,48400.0,20.3937,20.4019,20.3608,20.3773,48400.0
2009-06-22 15:25:00,24.77,24.77,24.67,24.7,52300.0,20.3691,20.3691,20.2868,20.3115,52300.0
2009-06-22 15:30:00,24.7,24.74,24.67,24.69,51200.0,20.3115,20.3444,20.2868,20.3033,51200.0
2009-06-22 15:35:00,24.69,24.79,24.65,24.78,68000.0,20.3033,20.3855,20.2704,20.3773,68000.0
2009-06-22 15:40:00,24.79,24.79,24.64,24.65,72200.0,20.3855,20.3855,20.2622,20.2704,72200.0
2009-06-22 15:45:00,24.65,24.71,24.65,24.67,105700.0,20.2704,20.3197,20.2704,20.2868,105700.0
2009-06-22 15:50:00,24.66,24.68,24.6,24.64,118900.0,20.2786,20.295,20.2293,20.2622,118900.0
2009-06-22 15:55:00,24.65,24.65,24.46,24.48,432300.0,20.2704,20.2704,20.1141,20.1306,432300.0
2009-06-23 09:30:00,24.88,24.88,24.5,24.75,39100.0,20.4595,20.4595,20.147,20.3526,39100.0
2009-06-23 09:35:00,24.76,25.05,24.75,24.98,73100.0,20.3608,20.5993,20.3526,20.5417,73100.0
2009-06-23 09:40:00,24.98,25.03,24.75,24.75,32800.0,20.5417,20.5829,20.3526,20.3526,32800.0
2009-06-23 09:45:00,24.77,24.9,24.75,24.88,27000.0,20.3691,20.476,20.3526,20.4595,27000.0
2009-06-23 09:50:00,24.91,25.16,24.89,25.12,40700.0,20.4842,20.6898,20.4677,20.6569,40700.0
2009-06-23 09:55:00,25.14,25.17,25.08,25.13,38200.0,20.6733,20.698,20.624,20.6651,38200.0
2009-06-23 10:00:00,25.11,25.17,24.95,25.17,55800.0,20.6486,20.698,20.5171,20.698,55800.0
2009-06-23 10:05:00,25.18,25.2,24.95,25.02,27700.0,20.7062,20.7227,20.5171,20.5746,27700.0
2009-06-23 10:10:00,25.01,25.06,24.82,24.82,44400.0,20.5664,20.6075,20.4102,20.4102,44400.0
2009-06-23 10:15:00,24.82,24.98,24.82,24.98,14800.0,20.4102,20.5417,20.4102,20.5417,14800.0
2009-06-23 10:20:00,24.98,25.04,24.98,25.01,28200.0,20.5417,20.5911,20.5417,20.5664,28200.0
2009-06-23 10:25:00,25.02,25.05,24.87,24.87,16500.0,20.5746,20.5993,20.4513,20.4513,16500.0
2009-06-23 10:30:00,24.87,25.04,24.87,25.04,32000.0,20.4513,20.5911,20.4513,20.5911,32000.0
2009-06-23 10:35:00,25.03,25.08,25.01,25.08,43300.0,20.5829,20.624,20.5664,20.624,43300.0
2009-06-23 10:40:00,25.07,25.08,25.04,25.07,56600.0,20.6158,20.624,20.5911,20.6158,56600.0
2009-06-23 10:45:00,25.06,25.12,25.05,25.11,38100.0,20.6075,20.6569,20.5993,20.6486,38100.0
2009-06-23 10:50:00,25.1,25.15,25.09,25.11,42500.0,20.6404,20.6815,20.6322,20.6486,42500.0
2009-06-23 10:55:00,25.11,25.15,25.05,25.07,84200.0,20.6486,20.6815,20.5993,20.6158,84200.0
2009-06-23 11:00:00,25.07,25.08,25.04,25.05,35600.0,20.6158,20.624,20.5911,20.5993,35600.0
2009-06-23 11:05:00,25.05,25.08,24.94,24.97,41500.0,20.5993,20.624,20.5088,20.5335,41500.0
2009-06-23 11:10:00,24.96,24.99,24.9,24.98,21300.0,20.5253,20.55,20.476,20.5417,21300.0
2009-06-23 11:15:00,24.98,25.03,24.96,25.01,22900.0,20.5417,20.5829,20.5253,20.5664,22900.0
2009-06-23 11:20:00,25.01,25.04,24.97,25.02,16700.0,20.5664,20.5911,20.5335,20.5746,16700.0
2009-06-23 11:25:00,25.01,25.04,25.0,25.0,15400.0,20.5664,20.5911,20.5582,20.5582,15400.0
2009-06-23 11:30:00,25.02,25.03,25.0,25.02,6900.0,20.5746,20.5829,20.5582,20.5746,6900.0
2009-06-23 11:35:00,25.02,25.09,25.01,25.09,27200.0,20.5746,20.6322,20.5664,20.6322,27200.0
2009-06-23 11:40:00,25.09,25.09,25.01,25.02,8600.0,20.6322,20.6322,20.5664,20.5746,8600.0
2009-06-23 11:45:00,25.02,25.04,25.0,25.04,9200.0,20.5746,20.5911,20.5582,20.5911,9200.0
2009-06-23 11:50:00,25.04,25.1,25.02,25.09,14600.0,20.5911,20.6404,20.5746,20.6322,14600.0
2009-06-23 11:55:00,25.09,25.13,25.08,25.12,25800.0,20.6322,20.6651,20.624,20.6569,25800.0
2009-06-23 12:00:00,25.12,25.18,25.12,25.17,55400.0,20.6569,20.7062,20.6569,20.698,55400.0
2009-06-23 12:05:00,25.17,25.17,25.13,25.16,79300.0,20.698,20.698,20.6651,20.6898,79300.0
2009-06-23 12:10:00,25.15,25.16,25.04,25.04,14400.0,20.6815,20.6898,20.5911,20.5911,14400.0
2009-06-23 12:15:00,25.05,25.05,25.0,25.01,17400.0,20.5993,20.5993,20.5582,20.5664,17400.0
2009-06-23 12:20:00,25.01,25.11,25.01,25.1,32400.0,20.5664,20.6486,20.5664,20.6404,32400.0
2009-06-23 12:25:00,25.11,25.11,25.06,25.08,16400.0,20.6486,20.6486,20.6075,20.624,16400.0
2009-06-23 12:30:00,25.07,25.08,25.06,25.07,11500.0,20.6158,20.624,20.6075,20.6158,11500.0
2009-06-23 12:35:00,25.07,25.13,25.06,25.11,43000.0,20.6158,20.6651,20.6075,20.6486,43000.0
2009-06-23 12:40:00,25.11,25.11,25.05,25.07,35200.0,20.6486,20.6486,20.5993,20.6158,35200.0
2009-06-23 12:45:00,25.09,25.1,25.07,25.09,11100.0,20.6322,20.6404,20.6158,20.6322,11100.0
2009-06-23 12:50:00,25.1,25.1,25.05,25.06,12800.0,20.6404,20.6404,20.5993,20.6075,12800.0
2009-06-23 12:55:00,25.06,25.15,25.05,25.15,42600.0,20.6075,20.6815,20.5993,20.6815,42600.0
2009-06-23 13:00:00,25.15,25.18,25.11,25.17,28500.0,20.6815,20.7062,20.6486,20.698,28500.0
2009-06-23 13:05:00,25.17,25.25,25.11,25.24,73100.0,20.698,20.7638,20.6486,20.7555,73100.0
2009-06-23 13:10:00,25.24,25.3,25.24,25.27,44800.0,20.7555,20.8049,20.7555,20.7802,44800.0
2009-06-23 13:15:00,25.26,25.3,25.25,25.29,26100.0,20.772,20.8049,20.7638,20.7967,26100.0
2009-06-23 13:20:00,25.29,25.3,25.27,25.27,11400.0,20.7967,20.8049,20.7802,20.7802,11400.0
2009-06-23 13:25:00,25.27,25.27,25.18,25.18,15100.0,20.7802,20.7802,20.7062,20.7062,15100.0
2009-06-23 13:30:00,25.19,25.2,25.18,25.2,7800.0,20.7144,20.7227,20.7062,20.7227,7800.0
2009-06-23 13:35:00,25.2,25.21,25.19,25.21,15100.0,20.7227,20.7309,20.7144,20.7309,15100.0
2009-06-23 13:40:00,25.2,25.21,25.11,25.15,36200.0,20.7227,20.7309,20.6486,20.6815,36200.0
2009-06-23 13:45:00,25.16,25.17,25.14,25.15,9900.0,20.6898,20.698,20.6733,20.6815,9900.0
2009-06-23 13:50:00,25.15,25.16,25.12,25.13,11900.0,20.6815,20.6898,20.6569,20.6651,11900.0
2009-06-23 13:55:00,25.12,25.14,25.04,25.05,24000.0,20.6569,20.6733,20.5911,20.5993,24000.0
2009-06-23 14:00:00,25.03,25.11,25.02,25.1,31100.0,20.5829,20.6486,20.5746,20.6404,31100.0
2009-06-23 14:05:00,25.1,25.11,25.08,25.11,27900.0,20.6404,20.6486,20.624,20.6486,27900.0
2009-06-23 14:10:00,25.12,25.17,25.12,25.16,23800.0,20.6569,20.698,20.6569,20.6898,23800.0
2009-06-23 14:15:00,25.16,25.18,25.15,25.15,19800.0,20.6898,20.7062,20.6815,20.6815,19800.0
2009-06-23 14:20:00,25.15,25.15,25.13,25.15,16600.0,20.6815,20.6815,20.6651,20.6815,16600.0
2009-06-23 14:25:00,25.15,25.15,25.09,25.1,40500.0,20.6815,20.6815,20.6322,20.6404,40500.0
2009-06-23 14:30:00,25.1,25.11,25.07,25.07,11900.0,20.6404,20.6486,20.6158,20.6158,11900.0
2009-06-23 14:35:00,25.07,25.08,25.04,25.05,18000.0,20.6158,20.624,20.5911,20.5993,18000.0
2009-06-23 14:40:00,25.05,25.1,25.05,25.08,34800.0,20.5993,20.6404,20.5993,20.624,34800.0
2009-06-23 14:45:00,25.08,25.13,25.08,25.1,9400.0,20.624,20.6651,20.624,20.6404,9400.0
2009-06-23 14:50:00,25.11,25.17,25.1,25.17,27400.0,20.6486,20.698,20.6404,20.698,27400.0
2009-06-23 14:55:00,25.16,25.17,25.12,25.14,25900.0,20.6898,20.698,20.6569,20.6733,25900.0
2009-06-23 15:00:00,25.14,25.15,25.09,25.12,11500.0,20.6733,20.6815,20.6322,20.6569,11500.0
2009-06-23 15:05:00,25.13,25.13,25.05,25.05,20300.0,20.6651,20.6651,20.5993,20.5993,20300.0
2009-06-23 15:10:00,25.05,25.12,25.04,25.11,19700.0,20.5993,20.6569,20.5911,20.6486,19700.0
2009-06-23 15:15:00,25.12,25.15,25.09,25.1,21400.0,20.6569,20.6815,20.6322,20.6404,21400.0
2009-06-23 15:20:00,25.09,25.11,25.06,25.07,15100.0,20.6322,20.6486,20.6075,20.6158,15100.0
2009-06-23 15:25:00,25.07,25.19,25.07,25.18,12400.0,20.6158,20.7144,20.6158,20.7062,12400.0
2009-06-23 15:30:00,25.17,25.18,25.07,25.17,27200.0,20.698,20.7062,20.6158,20.698,27200.0
2009-06-23 15:35:00,25.16,25.16,25.08,25.12,21200.0,20.6898,20.6898,20.624,20.6569,21200.0
2009-06-23 15:40:00,25.12,25.12,25.05,25.06,42600.0,20.6569,20.6569,20.5993,20.6075,42600.0
2009-06-23 15:45:00,25.07,25.21,25.05,25.2,50300.0,20.6158,20.7309,20.5993,20.7227,50300.0
2009-06-23 15:50:00,25.2,25.2,25.12,25.19,51300.0,20.7227,20.7227,20.6569,20.7144,51300.0
2009-06-23 15:55:00,25.2,25.2,25.15,25.18,183100.0,20.7227,20.7227,20.6815,20.7062,183100.0
2009-06-24 09:30:00,25.39,25.7,25.22,25.24,26500.0,20.8789,21.1338,20.7391,20.7555,26500.0
2009-06-24 09:35:00,25.24,25.47,25.24,25.39,16600.0,20.7555,20.9447,20.7555,20.8789,16600.0
2009-06-24 09:40:00,25.39,25.49,25.38,25.44,15900.0,20.8789,20.9611,20.8707,20.92,15900.0
2009-06-24 09:45:00,25.46,25.5,25.45,25.5,9400.0,20.9365,20.9694,20.9282,20.9694,9400.0
2009-06-24 09:50:00,25.52,25.52,25.47,25.5,11400.0,20.9858,20.9858,20.9447,20.9694,11400.0
2009-06-24 09:55:00,25.52,25.78,25.52,25.71,55800.0,20.9858,21.1996,20.9858,21.142,55800.0
2009-06-24 10:00:00,25.71,25.71,25.62,25.64,36900.0,21.142,21.142,21.068,21.0845,36900.0
2009-06-24 10:05:00,25.65,25.65,25.54,25.61,28600.0,21.0927,21.0927,21.0022,21.0598,28600.0
2009-06-24 10:10:00,25.61,25.65,25.56,25.6,34400.0,21.0598,21.0927,21.0187,21.0516,34400.0
2009-06-24 10:15:00,25.61,25.64,25.59,25.61,14200.0,21.0598,21.0845,21.0434,21.0598,14200.0
2009-06-24 10:20:00,25.62,25.72,25.61,25.65,53000.0,21.068,21.1503,21.0598,21.0927,53000.0
2009-06-24 10:25:00,25.66,25.77,25.65,25.76,33400.0,21.1009,21.1914,21.0927,21.1832,33400.0
2009-06-24 10:30:00,25.77,25.78,25.73,25.74,16200.0,21.1914,21.1996,21.1585,21.1667,16200.0
2009-06-24 10:35:00,25.75,25.77,25.74,25.77,14000.0,21.1749,21.1914,21.1667,21.1914,14000.0
2009-06-24 10:40:00,25.76,25.8,25.75,25.79,14800.0,21.1832,21.2161,21.1749,21.2078,14800.0
2009-06-24 10:45:00,25.8,25.85,25.78,25.85,23200.0,21.2161,21.2572,21.1996,21.2572,23200.0
2009-06-24 10:50:00,25.85,25.91,25.82,25.85,19800.0,21.2572,21.3065,21.2325,21.2572,19800.0
2009-06-24 10:55:00,25.86,25.9,25.85,25.89,10300.0,21.2654,21.2983,21.2572,21.2901,10300.0
2009-06-24 11:00:00,25.9,25.97,25.89,25.92,25200.0,21.2983,21.3558,21.2901,21.3147,25200.0
2009-06-24 11:05:00,25.92,25.92,25.8,25.8,17300.0,21.3147,21.3147,21.2161,21.2161,17300.0
2009-06-24 11:10:00,25.8,25.85,25.8,25.81,14000.0,21.2161,21.2572,21.2161,21.2243,14000.0
2009-06-24 11:15:00,25.81,25.81,25.74,25.74,10000.0,21.2243,21.2243,21.1667,21.1667,10000.0
2009-06-24 11:20:00,25.74,25.83,25.73,25.82,9200.0,21.1667,21.2407,21.1585,21.2325,9200.0
2009-06-24 11:25:00,25.82,25.92,25.82,25.92,31300.0,21.2325,21.3147,21.2325,21.3147,31300.0
2009-06-24 11:30:00,25.92,25.95,25.9,25.93,16400.0,21.3147,21.3394,21.2983,21.323,16400.0
2009-06-24 11:35:00,25.93,25.96,25.92,25.92,19800.0,21.323,21.3476,21.3147,21.3147,19800.0
2009-06-24 11:40:00,25.92,25.96,25.9,25.96,23500.0,21.3147,21.3476,21.2983,21.3476,23500.0
2009-06-24 11:45:00,25.95,25.96,25.92,25.96,17700.0,21.3394,21.3476,21.3147,21.3476,17700.0
2009-06-24 11:50:00,25.95,25.98,25.95,25.96,27200.0,21.3394,21.3641,21.3394,21.3476,27200.0
2009-06-24 11:55:00,25.96,26.01,25.96,25.98,20500.0,21.3476,21.3887,21.3476,21.3641,20500.0
2009-06-24 12:00:00,25.97,26.01,25.97,25.98,5100.0,21.3558,21.3887,21.3558,21.3641,5100.0
2009-06-24 12:05:00,25.99,25.99,25.95,25.97,9000.0,21.3723,21.3723,21.3394,21.3558,9000.0
2009-06-24 12:10:00,25.97,25.97,25.91,25.91,14200.0,21.3558,21.3558,21.3065,21.3065,14200.0
2009-06-24 12:15:00,25.91,25.92,25.9,25.91,23700.0,21.3065,21.3147,21.2983,21.3065,23700.0
2009-06-24 12:20:00,25.9,25.95,25.89,25.92,17400.0,21.2983,21.3394,21.2901,21.3147,17400.0
2009-06-24 12:25:00,25.92,25.92,25.89,25.92,5800.0,21.3147,21.3147,21.2901,21.3147,5800.0
2009-06-24 12:30:00,25.92,25.92,25.9,25.91,6200.0,21.3147,21.3147,21.2983,21.3065,6200.0
2009-06-24 12:35:00,25.91,25.93,25.9,25.91,6000.0,21.3065,21.323,21.2983,21.3065,6000.0
2009-06-24 12:40:00,25.91,25.92,25.89,25.89,13000.0,21.3065,21.3147,21.2901,21.2901,13000.0
2009-06-24 12:45:00,25.9,25.97,25.89,25.97,20600.0,21.2983,21.3558,21.2901,21.3558,20600.0
2009-06-24 12:50:00,25.96,26.04,25.95,26.01,35600.0,21.3476,21.4134,21.3394,21.3887,35600.0
2009-06-24 12:55:00,26.04,26.04,25.98,25.98,10700.0,21.4134,21.4134,21.3641,21.3641,10700.0
2009-06-24 13:00:00,25.98,26.04,25.98,26.04,6800.0,21.3641,21.4134,21.3641,21.4134,6800.0
2009-06-24 13:05:00,26.04,26.06,26.02,26.05,9700.0,21.4134,21.4299,21.397,21.4216,9700.0
2009-06-24 13:10:00,26.05,26.07,26.05,26.05,11800.0,21.4216,21.4381,21.4216,21.4216,11800.0
2009-06-24 13:15:00,26.05,26.05,26.01,26.04,12200.0,21.4216,21.4216,21.3887,21.4134,12200.0
2009-06-24 13:20:00,26.04,26.05,25.99,26.0,22600.0,21.4134,21.4216,21.3723,21.3805,22600.0
2009-06-24 13:25:00,25.99,26.02,25.99,26.0,7500.0,21.3723,21.397,21.3723,21.3805,7500.0
2009-06-24 13:30:00,26.0,26.0,25.94,25.95,6800.0,21.3805,21.3805,21.3312,21.3394,6800.0
2009-06-24 13:35:00,25.95,25.95,25.91,25.94,9100.0,21.3394,21.3394,21.3065,21.3312,9100.0
2009-06-24 13:40:00,25.93,26.0,25.93,25.98,18600.0,21.323,21.3805,21.323,21.3641,18600.0
2009-06-24 13:45:00,25.98,25.98,25.86,25.87,12000.0,21.3641,21.3641,21.2654,21.2736,12000.0
2009-06-24 13:50:00,25.87,25.93,25.87,25.91,7300.0,21.2736,21.323,21.2736,21.3065,7300.0
2009-06-24 13:55:00,25.91,25.95,25.91,25.91,15400.0,21.3065,21.3394,21.3065,21.3065,15400.0
2009-06-24 14:00:00,25.91,25.92,25.87,25.88,11700.0,21.3065,21.3147,21.2736,21.2818,11700.0
2009-06-24 14:05:00,25.88,25.92,25.88,25.9,17200.0,21.2818,21.3147,21.2818,21.2983,17200.0
2009-06-24 14:10:00,25.89,25.9,25.85,25.85,9300.0,21.2901,21.2983,21.2572,21.2572,9300.0
2009-06-24 14:15:00,25.85,25.94,25.76,25.85,40000.0,21.2572,21.3312,21.1832,21.2572,40000.0
2009-06-24 14:20:00,25.84,25.96,25.72,25.8,41600.0,21.2489,21.3476,21.1503,21.2161,41600.0
2009-06-24 14:25:00,25.8,25.91,25.69,25.78,32100.0,21.2161,21.3065,21.1256,21.1996,32100.0
2009-06-24 14:30:00,25.76,25.8,25.64,25.71,36400.0,21.1832,21.2161,21.0845,21.142,36400.0
2009-06-24 14:35:00,25.72,25.73,25.58,25.58,30200.0,21.1503,21.1585,21.0351,21.0351,30200.0
2009-06-24 14:40:00,25.58,25.71,25.57,25.71,25300.0,21.0351,21.142,21.0269,21.142,25300.0
2009-06-24 14:45:00,25.71,25.74,25.64,25.64,24300.0,21.142,21.1667,21.0845,21.0845,24300.0
2009-06-24 14:50:00,25.64,25.74,25.64,25.69,19200.0,21.0845,21.1667,21.0845,21.1256,19200.0
2009-06-24 14:55:00,25.69,25.7,25.61,25.63,14700.0,21.1256,21.1338,21.0598,21.0763,14700.0
2009-06-24 15:00:00,25.63,25.69,25.6,25.62,38800.0,21.0763,21.1256,21.0516,21.068,38800.0
2009-06-24 15:05:00,25.62,25.62,25.43,25.47,45700.0,21.068,21.068,20.9118,20.9447,45700.0
2009-06-24 15:10:00,25.46,25.5,25.41,25.5,20400.0,20.9365,20.9694,20.8953,20.9694,20400.0
2009-06-24 15:15:00,25.52,25.52,25.39,25.42,28600.0,20.9858,20.9858,20.8789,20.9036,28600.0
2009-06-24 15:20:00,25.44,25.56,25.41,25.51,29200.0,20.92,21.0187,20.8953,20.9776,29200.0
2009-06-24 15:25:00,25.52,25.59,25.49,25.55,22400.0,20.9858,21.0434,20.9611,21.0105,22400.0
2009-06-24 15:30:00,25.55,25.6,25.55,25.59,36100.0,21.0105,21.0516,21.0105,21.0434,36100.0
2009-06-24 15:35:00,25.58,25.6,25.5,25.55,28700.0,21.0351,21.0516,20.9694,21.0105,28700.0
2009-06-24 15:40:00,25.56,25.6,25.46,25.58,71100.0,21.0187,21.0516,20.9365,21.0351,71100.0
2009-06-24 15:45:00,25.59,25.67,25.52,25.65,94700.0,21.0434,21.1091,20.9858,21.0927,94700.0
2009-06-24 15:50:00,25.65,25.69,25.56,25.59,53100.0,21.0927,21.1256,21.0187,21.0434,53100.0
2009-06-24 15:55:00,25.6,25.7,25.59,25.68,159600.0,21.0516,21.1338,21.0434,21.1174,159600.0
2009-06-25 09:30:00,25.76,25.76,25.33,25.33,24900.0,21.1832,21.1832,20.8296,20.8296,24900.0
2009-06-25 09:35:00,25.36,25.5,25.28,25.47,42100.0,20.8542,20.9694,20.7884,20.9447,42100.0
2009-06-25 09:40:00,25.44,25.48,25.36,25.4,56900.0,20.92,20.9529,20.8542,20.8871,56900.0
2009-06-25 09:45:00,25.41,25.47,25.38,25.38,18600.0,20.8953,20.9447,20.8707,20.8707,18600.0
2009-06-25 09:50:00,25.38,25.51,25.37,25.46,35600.0,20.8707,20.9776,20.8625,20.9365,35600.0
2009-06-25 09:55:00,25.46,25.47,25.36,25.41,18600.0,20.9365,20.9447,20.8542,20.8953,18600.0
2009-06-25 10:00:00,25.42,25.48,25.36,25.38,54500.0,20.9036,20.9529,20.8542,20.8707,54500.0
2009-06-25 10:05:00,25.37,25.45,25.35,25.42,50600.0,20.8625,20.9282,20.846,20.9036,50600.0
2009-06-25 10:10:00,25.42,25.5,25.41,25.43,49600.0,20.9036,20.9694,20.8953,20.9118,49600.0
2009-06-25 10:15:00,25.45,25.49,25.42,25.45,27600.0,20.9282,20.9611,20.9036,20.9282,27600.0
2009-06-25 10:20:00,25.43,25.48,25.4,25.44,34800.0,20.9118,20.9529,20.8871,20.92,34800.0
2009-06-25 10:25:00,25.44,25.47,25.36,25.44,34700.0,20.92,20.9447,20.8542,20.92,34700.0
2009-06-25 10:30:00,25.43,25.45,25.34,25.35,18900.0,20.9118,20.9282,20.8378,20.846,18900.0
2009-06-25 10:35:00,25.34,25.44,25.33,25.42,32300.0,20.8378,20.92,20.8296,20.9036,32300.0
2009-06-25 10:40:00,25.43,25.43,25.27,25.29,20700.0,20.9118,20.9118,20.7802,20.7967,20700.0
2009-06-25 10:45:00,25.28,25.32,25.28,25.31,16300.0,20.7884,20.8213,20.7884,20.8131,16300.0
2009-06-25 10:50:00,25.3,25.34,25.29,25.32,15100.0,20.8049,20.8378,20.7967,20.8213,15100.0
2009-06-25 10:55:00,25.33,25.34,25.26,25.28,27300.0,20.8296,20.8378,20.772,20.7884,27300.0
2009-06-25 11:00:00,25.27,25.3,25.23,25.3,26500.0,20.7802,20.8049,20.7473,20.8049,26500.0
2009-06-25 11:05:00,25.3,25.3,25.29,25.3,7700.0,20.8049,20.8049,20.7967,20.8049,7700.0
2009-06-25 11:10:00,25.3,25.3,25.23,25.25,22600.0,20.8049,20.8049,20.7473,20.7638,22600.0
2009-06-25 11:15:00,25.24,25.25,25.2,25.23,23300.0,20.7555,20.7638,20.7227,20.7473,23300.0
2009-06-25 11:20:00,25.23,25.3,25.21,25.3,15500.0,20.7473,20.8049,20.7309,20.8049,15500.0
2009-06-25 11:25:00,25.3,25.3,25.28,25.3,10000.0,20.8049,20.8049,20.7884,20.8049,10000.0
2009-06-25 11:30:00,25.3,25.3,25.26,25.29,26200.0,20.8049,20.8049,20.772,20.7967,26200.0
2009-06-25 11:35:00,25.29,25.3,25.27,25.27,79900.0,20.7967,20.8049,20.7802,20.7802,79900.0
2009-06-25 11:40:00,25.28,25.35,25.28,25.32,20700.0,20.7884,20.846,20.7884,20.8213,20700.0
2009-06-25 11:45:00,25.33,25.36,25.31,25.33,14900.0,20.8296,20.8542,20.8131,20.8296,14900.0
2009-06-25 11:50:00,25.32,25.35,25.28,25.34,16000.0,20.8213,20.846,20.7884,20.8378,16000.0
2009-06-25 11:55:00,25.36,25.39,25.34,25.35,19300.0,20.8542,20.8789,20.8378,20.846,19300.0
2009-06-25 12:00:00,25.36,25.36,25.31,25.33,23700.0,20.8542,20.8542,20.8131,20.8296,23700.0
2009-06-25 12:05:00,25.33,25.36,25.32,25.34,16400.0,20.8296,20.8542,20.8213,20.8378,16400.0
2009-06-25 12:10:00,25.34,25.36,25.32,25.33,13200.0,20.8378,20.8542,20.8213,20.8296,13200.0
2009-06-25 12:15:00,25.32,25.33,25.27,25.28,18800.0,20.8213,20.8296,20.7802,20.7884,18800.0
2009-06-25 12:20:00,25.28,25.3,25.27,25.3,8500.0,20.7884,20.8049,20.7802,20.8049,8500.0
2009-06-25 12:25:00,25.3,25.3,25.28,25.3,7900.0,20.8049,20.8049,20.7884,20.8049,7900.0
2009-06-25 12:30:00,25.3,25.3,25.25,25.25,12000.0,20.8049,20.8049,20.7638,20.7638,12000.0
2009-06-25 12:35:00,25.25,25.26,25.24,25.26,8600.0,20.7638,20.772,20.7555,20.772,8600.0
2009-06-25 12:40:00,25.26,25.3,25.25,25.3,7300.0,20.772,20.8049,20.7638,20.8049,7300.0
2009-06-25 12:45:00,25.3,25.3,25.29,25.3,10200.0,20.8049,20.8049,20.7967,20.8049,10200.0
2009-06-25 12:50:00,25.3,25.3,25.29,25.3,6700.0,20.8049,20.8049,20.7967,20.8049,6700.0
2009-06-25 12:55:00,25.29,25.3,25.28,25.29,7700.0,20.7967,20.8049,20.7884,20.7967,7700.0
2009-06-25 13:00:00,25.28,25.34,25.26,25.34,16400.0,20.7884,20.8378,20.772,20.8378,16400.0
2009-06-25 13:05:00,25.33,25.43,25.33,25.41,24800.0,20.8296,20.9118,20.8296,20.8953,24800.0
2009-06-25 13:10:00,25.4,25.41,25.37,25.37,13000.0,20.8871,20.8953,20.8625,20.8625,13000.0
2009-06-25 13:15:00,25.38,25.39,25.35,25.38,32800.0,20.8707,20.8789,20.846,20.8707,32800.0
2009-06-25 13:20:00,25.37,25.38,25.3,25.32,23100.0,20.8625,20.8707,20.8049,20.8213,23100.0
2009-06-25 13:25:00,25.33,25.34,25.29,25.33,6100.0,20.8296,20.8378,20.7967,20.8296,6100.0
2009-06-25 13:30:00,25.33,25.4,25.33,25.39,30400.0,20.8296,20.8871,20.8296,20.8789,30400.0
2009-06-25 13:35:00,25.39,25.43,25.39,25.43,34600.0,20.8789,20.9118,20.8789,20.9118,34600.0
2009-06-25 13:40:00,25.43,25.44,25.42,25.42,9800.0,20.9118,20.92,20.9036,20.9036,9800.0
2009-06-25 13:45:00,25.42,25.46,25.41,25.42,16100.0,20.9036,20.9365,20.8953,20.9036,16100.0
2009-06-25 13:50:00,25.42,25.44,25.4,25.43,11300.0,20.9036,20.92,20.8871,20.9118,11300.0
2009-06-25 13:55:00,25.43,25.44,25.4,25.4,10000.0,20.9118,20.92,20.8871,20.8871,10000.0
2009-06-25 14:00:00,25.41,25.43,25.31,25.32,23300.0,20.8953,20.9118,20.8131,20.8213,23300.0
2009-06-25 14:05:00,25.32,25.35,25.31,25.32,12200.0,20.8213,20.846,20.8131,20.8213,12200.0
2009-06-25 14:10:00,25.32,25.36,25.32,25.35,7600.0,20.8213,20.8542,20.8213,20.846,7600.0
2009-06-25 14:15:00,25.35,25.35,25.28,25.3,17600.0,20.846,20.846,20.7884,20.8049,17600.0
2009-06-25 14:20:00,25.3,25.32,25.29,25.31,12600.0,20.8049,20.8213,20.7967,20.8131,12600.0
2009-06-25 14:25:00,25.32,25.36,25.32,25.36,13300.0,20.8213,20.8542,20.8213,20.8542,13300.0
2009-06-25 14:30:00,25.36,25.4,25.36,25.4,27900.0,20.8542,20.8871,20.8542,20.8871,27900.0
2009-06-25 14:35:00,25.39,25.44,25.38,25.38,12400.0,20.8789,20.92,20.8707,20.8707,12400.0
2009-06-25 14:40:00,25.37,25.44,25.37,25.43,23200.0,20.8625,20.92,20.8625,20.9118,23200.0
2009-06-25 14:45:00,25.43,25.52,25.43,25.49,23200.0,20.9118,20.9858,20.9118,20.9611,23200.0
2009-06-25 14:50:00,25.49,25.51,25.45,25.48,19500.0,20.9611,20.9776,20.9282,20.9529,19500.0
2009-06-25 14:55:00,25.48,25.55,25.48,25.5,19600.0,20.9529,21.0105,20.9529,20.9694,19600.0
2009-06-25 15:00:00,25.48,25.5,25.46,25.47,17900.0,20.9529,20.9694,20.9365,20.9447,17900.0
2009-06-25 15:05:00,25.47,25.56,25.45,25.54,32400.0,20.9447,21.0187,20.9282,21.0022,32400.0
2009-06-25 15:10:00,25.54,25.59,25.53,25.55,29300.0,21.0022,21.0434,20.994,21.0105,29300.0
2009-06-25 15:15:00,25.55,25.57,25.49,25.5,28900.0,21.0105,21.0269,20.9611,20.9694,28900.0
2009-06-25 15:20:00,25.49,25.51,25.46,25.48,30700.0,20.9611,20.9776,20.9365,20.9529,30700.0
2009-06-25 15:25:00,25.48,25.53,25.48,25.52,26000.0,20.9529,20.994,20.9529,20.9858,26000.0
2009-06-25 15:30:00,25.53,25.53,25.5,25.5,90700.0,20.994,20.994,20.9694,20.9694,90700.0
2009-06-25 15:35:00,25.5,25.52,25.49,25.5,84500.0,20.9694,20.9858,20.9611,20.9694,84500.0
2009-06-25 15:40:00,25.51,25.51,25.45,25.47,100000.0,20.9776,20.9776,20.9282,20.9447,100000.0
2009-06-25 15:45:00,25.47,25.53,25.44,25.51,102900.0,20.9447,20.994,20.92,20.9776,102900.0
2009-06-25 15:50:00,25.51,25.58,25.51,25.58,71600.0,20.9776,21.0351,20.9776,21.0351,71600.0
2009-06-25 15:55:00,25.58,25.66,25.58,25.65,146600.0,21.0351,21.1009,21.0351,21.0927,146600.0
2009-06-26 09:30:00,25.65,25.8,25.46,25.62,34700.0,21.0927,21.2161,20.9365,21.068,34700.0
2009-06-26 09:35:00,25.64,25.74,25.6,25.6,17100.0,21.0845,21.1667,21.0516,21.0516,17100.0
2009-06-26 09:40:00,25.61,25.77,25.56,25.77,12900.0,21.0598,21.1914,21.0187,21.1914,12900.0
2009-06-26 09:45:00,25.77,25.77,25.67,25.67,10700.0,21.1914,21.1914,21.1091,21.1091,10700.0
2009-06-26 09:50:00,25.68,25.69,25.56,25.69,18800.0,21.1174,21.1256,21.0187,21.1256,18800.0
2009-06-26 09:55:00,25.69,25.72,25.54,25.55,16200.0,21.1256,21.1503,21.0022,21.0105,16200.0
2009-06-26 10:00:00,25.57,25.64,25.55,25.6,11500.0,21.0269,21.0845,21.0105,21.0516,11500.0
2009-06-26 10:05:00,25.63,25.66,25.55,25.58,10900.0,21.0763,21.1009,21.0105,21.0351,10900.0
2009-06-26 10:10:00,25.59,25.62,25.55,25.57,9200.0,21.0434,21.068,21.0105,21.0269,9200.0
2009-06-26 10:15:00,25.57,25.63,25.56,25.63,8000.0,21.0269,21.0763,21.0187,21.0763,8000.0
2009-06-26 10:20:00,25.63,25.71,25.62,25.7,15700.0,21.0763,21.142,21.068,21.1338,15700.0
2009-06-26 10:25:00,25.67,25.77,25.67,25.76,28700.0,21.1091,21.1914,21.1091,21.1832,28700.0
2009-06-26 10:30:00,25.77,25.89,25.77,25.84,77300.0,21.1914,21.2901,21.1914,21.2489,77300.0
2009-06-26 10:35:00,25.85,25.98,25.81,25.81,53300.0,21.2572,21.3641,21.2243,21.2243,53300.0
2009-06-26 10:40:00,25.79,25.83,25.74,25.76,9900.0,21.2078,21.2407,21.1667,21.1832,9900.0
2009-06-26 10:45:00,25.76,25.77,25.7,25.73,12000.0,21.1832,21.1914,21.1338,21.1585,12000.0
2009-06-26 10:50:00,25.73,25.76,25.65,25.68,8500.0,21.1585,21.1832,21.0927,21.1174,8500.0
2009-06-26 10:55:00,25.69,25.78,25.69,25.75,9100.0,21.1256,21.1996,21.1256,21.1749,9100.0
2009-06-26 11:00:00,25.74,25.74,25.64,25.68,10300.0,21.1667,21.1667,21.0845,21.1174,10300.0
2009-06-26 11:05:00,25.66,25.81,25.66,25.81,16100.0,21.1009,21.2243,21.1009,21.2243,16100.0
2009-06-26 11:10:00,25.8,25.81,25.76,25.81,10400.0,21.2161,21.2243,21.1832,21.2243,10400.0
2009-06-26 11:15:00,25.8,25.85,25.8,25.85,13100.0,21.2161,21.2572,21.2161,21.2572,13100.0
2009-06-26 11:20:00,25.85,25.85,25.8,25.84,14200.0,21.2572,21.2572,21.2161,21.2489,14200.0
2009-06-26 11:25:00,25.84,25.9,25.83,25.88,28400.0,21.2489,21.2983,21.2407,21.2818,28400.0
2009-06-26 11:30:00,25.88,25.97,25.88,25.95,24600.0,21.2818,21.3558,21.2818,21.3394,24600.0
2009-06-26 11:35:00,25.94,26.0,25.94,25.97,31700.0,21.3312,21.3805,21.3312,21.3558,31700.0
2009-06-26 11:40:00,25.97,26.02,25.97,25.99,137300.0,21.3558,21.397,21.3558,21.3723,137300.0
2009-06-26 11:45:00,25.99,26.0,25.93,25.93,10600.0,21.3723,21.3805,21.323,21.323,10600.0
2009-06-26 11:50:00,25.93,26.03,25.92,26.03,21100.0,21.323,21.4052,21.3147,21.4052,21100.0
2009-06-26 11:55:00,26.02,26.03,26.0,26.0,4400.0,21.397,21.4052,21.3805,21.3805,4400.0
2009-06-26 12:00:00,26.01,26.05,26.01,26.05,15400.0,21.3887,21.4216,21.3887,21.4216,15400.0
2009-06-26 12:05:00,26.05,26.06,26.03,26.03,11100.0,21.4216,21.4299,21.4052,21.4052,11100.0
2009-06-26 12:10:00,26.04,26.06,26.04,26.06,11700.0,21.4134,21.4299,21.4134,21.4299,11700.0
2009-06-26 12:15:00,26.05,26.06,26.03,26.03,5500.0,21.4216,21.4299,21.4052,21.4052,5500.0
2009-06-26 12:20:00,26.01,26.01,25.98,25.98,10400.0,21.3887,21.3887,21.3641,21.3641,10400.0
2009-06-26 12:25:00,25.98,25.99,25.97,25.97,6100.0,21.3641,21.3723,21.3558,21.3558,6100.0
2009-06-26 12:30:00,25.97,26.0,25.95,25.98,14400.0,21.3558,21.3805,21.3394,21.3641,14400.0
2009-06-26 12:35:00,25.98,26.03,25.98,26.02,9100.0,21.3641,21.4052,21.3641,21.397,9100.0
2009-06-26 12:40:00,26.03,26.05,26.01,26.04,4600.0,21.4052,21.4216,21.3887,21.4134,4600.0
2009-06-26 12:45:00,26.03,26.09,26.02,26.08,8300.0,21.4052,21.4545,21.397,21.4463,8300.0
2009-06-26 12:50:00,26.08,26.13,26.08,26.11,20800.0,21.4463,21.4874,21.4463,21.471,20800.0
2009-06-26 12:55:00,26.11,26.11,26.08,26.08,4100.0,21.471,21.471,21.4463,21.4463,4100.0
2009-06-26 13:00:00,26.08,26.08,26.01,26.01,15500.0,21.4463,21.4463,21.3887,21.3887,15500.0
2009-06-26 13:05:00,26.01,26.02,25.99,26.0,9400.0,21.3887,21.397,21.3723,21.3805,9400.0
2009-06-26 13:10:00,26.0,26.02,25.97,26.02,11100.0,21.3805,21.397,21.3558,21.397,11100.0
2009-06-26 13:15:00,26.01,26.02,25.98,25.99,9500.0,21.3887,21.397,21.3641,21.3723,9500.0
2009-06-26 13:20:00,25.98,25.99,25.95,25.98,6400.0,21.3641,21.3723,21.3394,21.3641,6400.0
2009-06-26 13:25:00,25.98,26.0,25.97,25.97,6600.0,21.3641,21.3805,21.3558,21.3558,6600.0
2009-06-26 13:30:00,25.98,25.98,25.93,25.95,4500.0,21.3641,21.3641,21.323,21.3394,4500.0
2009-06-26 13:35:00,25.94,25.94,25.86,25.87,18700.0,21.3312,21.3312,21.2654,21.2736,18700.0
2009-06-26 13:40:00,25.86,25.95,25.85,25.95,18300.0,21.2654,21.3394,21.2572,21.3394,18300.0
2009-06-26 13:45:00,25.94,25.95,25.93,25.94,8500.0,21.3312,21.3394,21.323,21.3312,8500.0
2009-06-26 13:50:00,25.94,25.96,25.93,25.96,10800.0,21.3312,21.3476,21.323,21.3476,10800.0
2009-06-26 13:55:00,25.96,25.98,25.94,25.95,11400.0,21.3476,21.3641,21.3312,21.3394,11400.0
2009-06-26 14:00:00,25.94,25.94,25.89,25.9,19300.0,21.3312,21.3312,21.2901,21.2983,19300.0
2009-06-26 14:05:00,25.9,25.9,25.89,25.89,13400.0,21.2983,21.2983,21.2901,21.2901,13400.0
2009-06-26 14:10:00,25.88,25.89,25.88,25.89,2000.0,21.2818,21.2901,21.2818,21.2901,2000.0
2009-06-26 14:15:00,25.89,25.89,25.87,25.89,13500.0,21.2901,21.2901,21.2736,21.2901,13500.0
2009-06-26 14:20:00,25.88,25.89,25.88,25.89,6700.0,21.2818,21.2901,21.2818,21.2901,6700.0
2009-06-26 14:25:00,25.89,25.89,25.88,25.88,5400.0,21.2901,21.2901,21.2818,21.2818,5400.0
2009-06-26 14:30:00,25.89,25.91,25.88,25.89,19900.0,21.2901,21.3065,21.2818,21.2901,19900.0
2009-06-26 14:35:00,25.89,25.93,25.89,25.93,13700.0,21.2901,21.323,21.2901,21.323,13700.0
2009-06-26 14:40:00,25.93,25.93,25.92,25.92,11600.0,21.323,21.323,21.3147,21.3147,11600.0
2009-06-26 14:45:00,25.93,25.97,25.92,25.95,13200.0,21.323,21.3558,21.3147,21.3394,13200.0
2009-06-26 14:50:00,25.95,25.99,25.95,25.99,19000.0,21.3394,21.3723,21.3394,21.3723,19000.0
2009-06-26 14:55:00,25.99,26.02,25.97,26.02,15700.0,21.3723,21.397,21.3558,21.397,15700.0
2009-06-26 15:00:00,26.03,26.07,26.03,26.06,18500.0,21.4052,21.4381,21.4052,21.4299,18500.0
2009-06-26 15:05:00,26.07,26.07,26.01,26.03,25000.0,21.4381,21.4381,21.3887,21.4052,25000.0
2009-06-26 15:10:00,26.04,26.07,26.04,26.06,36700.0,21.4134,21.4381,21.4134,21.4299,36700.0
2009-06-26 15:15:00,26.05,26.06,25.99,26.0,28800.0,21.4216,21.4299,21.3723,21.3805,28800.0
2009-06-26 15:20:00,26.0,26.06,26.0,26.03,29000.0,21.3805,21.4299,21.3805,21.4052,29000.0
2009-06-26 15:25:00,26.04,26.09,26.03,26.08,28300.0,21.4134,21.4545,21.4052,21.4463,28300.0
2009-06-26 15:30:00,26.09,26.1,26.07,26.07,23000.0,21.4545,21.4627,21.4381,21.4381,23000.0
2009-06-26 15:35:00,26.07,26.07,26.03,26.04,33500.0,21.4381,21.4381,21.4052,21.4134,33500.0
2009-06-26 15:40:00,26.05,26.16,26.01,26.16,85100.0,21.4216,21.5121,21.3887,21.5121,85100.0
2009-06-26 15:45:00,26.16,26.16,26.04,26.11,98000.0,21.5121,21.5121,21.4134,21.471,98000.0
2009-06-26 15:50:00,26.11,26.14,25.99,26.0,90200.0,21.471,21.4956,21.3723,21.3805,90200.0
2009-06-26 15:55:00,25.99,26.09,25.99,26.01,140800.0,21.3723,21.4545,21.3723,21.3887,140800.0
2009-06-29 09:30:00,25.98,26.16,25.9,26.12,15300.0,21.3641,21.5121,21.2983,21.4792,15300.0
2009-06-29 09:35:00,26.14,26.19,25.93,25.96,29800.0,21.4956,21.5368,21.323,21.3476,29800.0
2009-06-29 09:40:00,25.93,25.94,25.87,25.93,31800.0,21.323,21.3312,21.2736,21.323,31800.0
2009-06-29 09:45:00,25.91,25.91,25.73,25.78,19900.0,21.3065,21.3065,21.1585,21.1996,19900.0
2009-06-29 09:50:00,25.79,25.8,25.67,25.68,68100.0,21.2078,21.2161,21.1091,21.1174,68100.0
2009-06-29 09:55:00,25.67,25.68,25.57,25.57,45900.0,21.1091,21.1174,21.0269,21.0269,45900.0
2009-06-29 10:00:00,25.57,25.62,25.54,25.58,89200.0,21.0269,21.068,21.0022,21.0351,89200.0
2009-06-29 10:05:00,25.58,25.71,25.57,25.71,37500.0,21.0351,21.142,21.0269,21.142,37500.0
2009-06-29 10:10:00,25.71,25.75,25.68,25.7,24400.0,21.142,21.1749,21.1174,21.1338,24400.0
2009-06-29 10:15:00,25.7,25.81,25.7,25.75,22700.0,21.1338,21.2243,21.1338,21.1749,22700.0
2009-06-29 10:20:00,25.75,25.85,25.7,25.85,41700.0,21.1749,21.2572,21.1338,21.2572,41700.0
2009-06-29 10:25:00,25.84,25.96,25.83,25.96,12800.0,21.2489,21.3476,21.2407,21.3476,12800.0
2009-06-29 10:30:00,25.96,26.02,25.93,26.01,17400.0,21.3476,21.397,21.323,21.3887,17400.0
2009-06-29 10:35:00,26.02,26.14,26.01,26.13,47300.0,21.397,21.4956,21.3887,21.4874,47300.0
2009-06-29 10:40:00,26.13,26.22,26.12,26.22,36800.0,21.4874,21.5614,21.4792,21.5614,36800.0
2009-06-29 10:45:00,26.23,26.38,26.23,26.33,42900.0,21.5697,21.693,21.5697,21.6519,42900.0
2009-06-29 10:50:00,26.33,26.37,26.32,26.33,18100.0,21.6519,21.6848,21.6437,21.6519,18100.0
2009-06-29 10:55:00,26.33,26.41,26.33,26.37,12600.0,21.6519,21.7177,21.6519,21.6848,12600.0
2009-06-29 11:00:00,26.37,26.43,26.32,26.41,38500.0,21.6848,21.7341,21.6437,21.7177,38500.0
2009-06-29 11:05:00,26.41,26.45,26.4,26.44,22200.0,21.7177,21.7506,21.7094,21.7423,22200.0
2009-06-29 11:10:00,26.42,26.49,26.41,26.47,25700.0,21.7259,21.7835,21.7177,21.767,25700.0
2009-06-29 11:15:00,26.46,26.46,26.35,26.37,19000.0,21.7588,21.7588,21.6683,21.6848,19000.0
2009-06-29 11:20:00,26.38,26.42,26.37,26.41,13400.0,21.693,21.7259,21.6848,21.7177,13400.0
2009-06-29 11:25:00,26.41,26.45,26.39,26.45,13700.0,21.7177,21.7506,21.7012,21.7506,13700.0
2009-06-29 11:30:00,26.45,26.49,26.43,26.48,24700.0,21.7506,21.7835,21.7341,21.7752,24700.0
2009-06-29 11:35:00,26.48,26.49,26.44,26.44,26900.0,21.7752,21.7835,21.7423,21.7423,26900.0
2009-06-29 11:40:00,26.44,26.49,26.44,26.49,27000.0,21.7423,21.7835,21.7423,21.7835,27000.0
2009-06-29 11:45:00,26.48,26.54,26.47,26.51,27200.0,21.7752,21.8246,21.767,21.7999,27200.0
2009-06-29 11:50:00,26.5,26.55,26.5,26.53,12700.0,21.7917,21.8328,21.7917,21.8164,12700.0
2009-06-29 11:55:00,26.53,26.53,26.49,26.52,10900.0,21.8164,21.8164,21.7835,21.8081,10900.0
2009-06-29 12:00:00,26.53,26.53,26.44,26.45,12100.0,21.8164,21.8164,21.7423,21.7506,12100.0
2009-06-29 12:05:00,26.46,26.53,26.46,26.52,28700.0,21.7588,21.8164,21.7588,21.8081,28700.0
2009-06-29 12:10:00,26.51,26.52,26.49,26.49,7300.0,21.7999,21.8081,21.7835,21.7835,7300.0
2009-06-29 12:15:00,26.48,26.52,26.48,26.5,9200.0,21.7752,21.8081,21.7752,21.7917,9200.0
2009-06-29 12:20:00,26.5,26.51,26.49,26.5,9900.0,21.7917,21.7999,21.7835,21.7917,9900.0
2009-06-29 12:25:00,26.5,26.57,26.5,26.54,18100.0,21.7917,21.8492,21.7917,21.8246,18100.0
2009-06-29 12:30:00,26.53,26.59,26.53,26.58,19700.0,21.8164,21.8657,21.8164,21.8575,19700.0
2009-06-29 12:35:00,26.59,26.61,26.57,26.59,16200.0,21.8657,21.8821,21.8492,21.8657,16200.0
2009-06-29 12:40:00,26.58,26.59,26.57,26.57,8600.0,21.8575,21.8657,21.8492,21.8492,8600.0
2009-06-29 12:45:00,26.57,26.58,26.51,26.51,8100.0,21.8492,21.8575,21.7999,21.7999,8100.0
2009-06-29 12:50:00,26.51,26.52,26.47,26.48,16000.0,21.7999,21.8081,21.767,21.7752,16000.0
2009-06-29 12:55:00,26.48,26.5,26.47,26.47,5200.0,21.7752,21.7917,21.767,21.767,5200.0
2009-06-29 13:00:00,26.47,26.51,26.47,26.51,10600.0,21.767,21.7999,21.767,21.7999,10600.0
2009-06-29 13:05:00,26.5,26.51,26.5,26.51,11700.0,21.7917,21.7999,21.7917,21.7999,11700.0
2009-06-29 13:10:00,26.51,26.53,26.5,26.52,11800.0,21.7999,21.8164,21.7917,21.8081,11800.0
2009-06-29 13:15:00,26.52,26.53,26.49,26.5,8300.0,21.8081,21.8164,21.7835,21.7917,8300.0
2009-06-29 13:20:00,26.51,26.56,26.5,26.56,13900.0,21.7999,21.841,21.7917,21.841,13900.0
2009-06-29 13:25:00,26.56,26.56,26.53,26.55,11800.0,21.841,21.841,21.8164,21.8328,11800.0
2009-06-29 13:30:00,26.55,26.56,26.55,26.56,6500.0,21.8328,21.841,21.8328,21.841,6500.0
2009-06-29 13:35:00,26.56,26.58,26.55,26.58,13600.0,21.841,21.8575,21.8328,21.8575,13600.0
2009-06-29 13:40:00,26.58,26.6,26.57,26.59,8300.0,21.8575,21.8739,21.8492,21.8657,8300.0
2009-06-29 13:45:00,26.59,26.6,26.55,26.56,12800.0,21.8657,21.8739,21.8328,21.841,12800.0
2009-06-29 13:50:00,26.56,26.57,26.55,26.55,12900.0,21.841,21.8492,21.8328,21.8328,12900.0
2009-06-29 13:55:00,26.55,26.59,26.55,26.55,14900.0,21.8328,21.8657,21.8328,21.8328,14900.0
2009-06-29 14:00:00,26.55,26.57,26.52,26.53,35300.0,21.8328,21.8492,21.8081,21.8164,35300.0
2009-06-29 14:05:00,26.52,26.53,26.51,26.52,5700.0,21.8081,21.8164,21.7999,21.8081,5700.0
2009-06-29 14:10:00,26.51,26.53,26.47,26.47,19200.0,21.7999,21.8164,21.767,21.767,19200.0
2009-06-29 14:15:00,26.47,26.48,26.43,26.43,9900.0,21.767,21.7752,21.7341,21.7341,9900.0
2009-06-29 14:20:00,26.43,26.48,26.43,26.48,14000.0,21.7341,21.7752,21.7341,21.7752,14000.0
2009-06-29 14:25:00,26.48,26.48,26.47,26.48,5300.0,21.7752,21.7752,21.767,21.7752,5300.0
2009-06-29 14:30:00,26.47,26.51,26.47,26.51,13700.0,21.767,21.7999,21.767,21.7999,13700.0
2009-06-29 14:35:00,26.52,26.53,26.46,26.46,18100.0,21.8081,21.8164,21.7588,21.7588,18100.0
2009-06-29 14:40:00,26.46,26.52,26.46,26.48,27300.0,21.7588,21.8081,21.7588,21.7752,27300.0
2009-06-29 14:45:00,26.48,26.49,26.45,26.45,14300.0,21.7752,21.7835,21.7506,21.7506,14300.0
2009-06-29 14:50:00,26.45,26.48,26.44,26.48,11200.0,21.7506,21.7752,21.7423,21.7752,11200.0
2009-06-29 14:55:00,26.48,26.53,26.47,26.49,18900.0,21.7752,21.8164,21.767,21.7835,18900.0
2009-06-29 15:00:00,26.48,26.49,26.44,26.46,17400.0,21.7752,21.7835,21.7423,21.7588,17400.0
2009-06-29 15:05:00,26.47,26.47,26.44,26.45,9500.0,21.767,21.767,21.7423,21.7506,9500.0
2009-06-29 15:10:00,26.44,26.45,26.41,26.41,15300.0,21.7423,21.7506,21.7177,21.7177,15300.0
2009-06-29 15:15:00,26.4,26.47,26.4,26.47,27400.0,21.7094,21.767,21.7094,21.767,27400.0
2009-06-29 15:20:00,26.46,26.52,26.44,26.48,22700.0,21.7588,21.8081,21.7423,21.7752,22700.0
2009-06-29 15:25:00,26.47,26.49,26.46,26.48,15900.0,21.767,21.7835,21.7588,21.7752,15900.0
2009-06-29 15:30:00,26.49,26.49,26.43,26.45,23100.0,21.7835,21.7835,21.7341,21.7506,23100.0
2009-06-29 15:35:00,26.45,26.48,26.39,26.4,33500.0,21.7506,21.7752,21.7012,21.7094,33500.0
2009-06-29 15:40:00,26.4,26.52,26.4,26.51,70800.0,21.7094,21.8081,21.7094,21.7999,70800.0
2009-06-29 15:45:00,26.51,26.51,26.46,26.47,49400.0,21.7999,21.7999,21.7588,21.767,49400.0
2009-06-29 15:50:00,26.46,26.51,26.44,26.47,69500.0,21.7588,21.7999,21.7423,21.767,69500.0
2009-06-29 15:55:00,26.47,26.51,26.44,26.47,97100.0,21.767,21.7999,21.7423,21.767,97100.0
2009-06-30 09:30:00,26.43,26.43,25.07,26.36,23500.0,21.7341,21.7341,20.6158,21.6766,23500.0
2009-06-30 09:35:00,26.35,26.43,26.33,26.36,13700.0,21.6683,21.7341,21.6519,21.6766,13700.0
2009-06-30 09:40:00,26.35,26.41,26.3,26.3,10900.0,21.6683,21.7177,21.6272,21.6272,10900.0
2009-06-30 09:45:00,26.32,26.35,26.3,26.33,12400.0,21.6437,21.6683,21.6272,21.6519,12400.0
2009-06-30 09:50:00,26.34,26.44,26.29,26.42,20000.0,21.6601,21.7423,21.619,21.7259,20000.0
2009-06-30 09:55:00,26.44,26.44,26.29,26.29,11500.0,21.7423,21.7423,21.619,21.619,11500.0
2009-06-30 10:00:00,26.29,26.35,26.26,26.32,61300.0,21.619,21.6683,21.5943,21.6437,61300.0
2009-06-30 10:05:00,26.32,26.32,26.25,26.3,36100.0,21.6437,21.6437,21.5861,21.6272,36100.0
2009-06-30 10:10:00,26.31,26.31,26.2,26.21,9600.0,21.6354,21.6354,21.545,21.5532,9600.0
2009-06-30 10:15:00,26.21,26.22,26.13,26.13,16900.0,21.5532,21.5614,21.4874,21.4874,16900.0
2009-06-30 10:20:00,26.13,26.14,26.01,26.06,26000.0,21.4874,21.4956,21.3887,21.4299,26000.0
2009-06-30 10:25:00,26.05,26.05,25.98,26.02,30500.0,21.4216,21.4216,21.3641,21.397,30500.0
2009-06-30 10:30:00,26.02,26.12,26.01,26.11,56000.0,21.397,21.4792,21.3887,21.471,56000.0
2009-06-30 10:35:00,26.1,26.2,26.09,26.19,26100.0,21.4627,21.545,21.4545,21.5368,26100.0
2009-06-30 10:40:00,26.2,26.26,26.18,26.25,26300.0,21.545,21.5943,21.5285,21.5861,26300.0
2009-06-30 10:45:00,26.25,26.31,26.24,26.29,40400.0,21.5861,21.6354,21.5779,21.619,40400.0
2009-06-30 10:50:00,26.28,26.29,26.24,26.25,5700.0,21.6108,21.619,21.5779,21.5861,5700.0
2009-06-30 10:55:00,26.24,26.3,26.23,26.3,21000.0,21.5779,21.6272,21.5697,21.6272,21000.0
2009-06-30 11:00:00,26.3,26.36,26.3,26.36,33700.0,21.6272,21.6766,21.6272,21.6766,33700.0
2009-06-30 11:05:00,26.35,26.4,26.3,26.3,50600.0,21.6683,21.7094,21.6272,21.6272,50600.0
2009-06-30 11:10:00,26.29,26.32,26.24,26.25,17700.0,21.619,21.6437,21.5779,21.5861,17700.0
2009-06-30 11:15:00,26.26,26.31,26.22,26.31,13500.0,21.5943,21.6354,21.5614,21.6354,13500.0
2009-06-30 11:20:00,26.32,26.33,26.27,26.32,9400.0,21.6437,21.6519,21.6025,21.6437,9400.0
2009-06-30 11:25:00,26.31,26.38,26.3,26.3,26100.0,21.6354,21.693,21.6272,21.6272,26100.0
2009-06-30 11:30:00,26.29,26.32,26.27,26.3,21600.0,21.619,21.6437,21.6025,21.6272,21600.0
2009-06-30 11:35:00,26.3,26.33,26.25,26.33,31100.0,21.6272,21.6519,21.5861,21.6519,31100.0
2009-06-30 11:40:00,26.33,26.37,26.31,26.31,12300.0,21.6519,21.6848,21.6354,21.6354,12300.0
2009-06-30 11:45:00,26.3,26.35,26.3,26.35,13100.0,21.6272,21.6683,21.6272,21.6683,13100.0
2009-06-30 11:50:00,26.33,26.35,26.3,26.31,15500.0,21.6519,21.6683,21.6272,21.6354,15500.0
2009-06-30 11:55:00,26.3,26.35,26.29,26.3,11900.0,21.6272,21.6683,21.619,21.6272,11900.0
2009-06-30 12:00:00,26.3,26.35,26.3,26.33,16600.0,21.6272,21.6683,21.6272,21.6519,16600.0
2009-06-30 12:05:00,26.33,26.36,26.32,26.35,7600.0,21.6519,21.6766,21.6437,21.6683,7600.0
2009-06-30 12:10:00,26.34,26.38,26.34,26.37,8500.0,21.6601,21.693,21.6601,21.6848,8500.0
2009-06-30 12:15:00,26.37,26.38,26.28,26.28,19100.0,21.6848,21.693,21.6108,21.6108,19100.0
2009-06-30 12:20:00,26.28,26.28,26.23,26.24,7600.0,21.6108,21.6108,21.5697,21.5779,7600.0
2009-06-30 12:25:00,26.24,26.32,26.23,26.32,7400.0,21.5779,21.6437,21.5697,21.6437,7400.0
2009-06-30 12:30:00,26.31,26.38,26.31,26.35,21000.0,21.6354,21.693,21.6354,21.6683,21000.0
2009-06-30 12:35:00,26.37,26.38,26.3,26.33,14700.0,21.6848,21.693,21.6272,21.6519,14700.0
2009-06-30 12:40:00,26.33,26.35,26.33,26.34,5700.0,21.6519,21.6683,21.6519,21.6601,5700.0
2009-06-30 12:45:00,26.34,26.35,26.32,26.32,4400.0,21.6601,21.6683,21.6437,21.6437,4400.0
2009-06-30 12:50:00,26.32,26.35,26.32,26.34,8900.0,21.6437,21.6683,21.6437,21.6601,8900.0
2009-06-30 12:55:00,26.33,26.37,26.31,26.31,19300.0,21.6519,21.6848,21.6354,21.6354,19300.0
2009-06-30 13:00:00,26.3,26.3,26.26,26.26,6900.0,21.6272,21.6272,21.5943,21.5943,6900.0
2009-06-30 13:05:00,26.25,26.29,26.23,26.28,13200.0,21.5861,21.619,21.5697,21.6108,13200.0
2009-06-30 13:10:00,26.29,26.29,26.26,26.27,4000.0,21.619,21.619,21.5943,21.6025,4000.0
2009-06-30 13:15:00,26.26,26.26,26.19,26.2,20100.0,21.5943,21.5943,21.5368,21.545,20100.0
2009-06-30 13:20:00,26.2,26.22,26.19,26.22,7600.0,21.545,21.5614,21.5368,21.5614,7600.0
2009-06-30 13:25:00,26.21,26.22,26.21,26.21,7900.0,21.5532,21.5614,21.5532,21.5532,7900.0
2009-06-30 13:30:00,26.21,26.23,26.21,26.21,5600.0,21.5532,21.5697,21.5532,21.5532,5600.0
2009-06-30 13:35:00,26.21,26.21,26.2,26.2,10000.0,21.5532,21.5532,21.545,21.545,10000.0
2009-06-30 13:40:00,26.2,26.21,26.18,26.18,24300.0,21.545,21.5532,21.5285,21.5285,24300.0
2009-06-30 13:45:00,26.19,26.2,26.15,26.15,9000.0,21.5368,21.545,21.5039,21.5039,9000.0
2009-06-30 13:50:00,26.15,26.17,26.14,26.15,18000.0,21.5039,21.5203,21.4956,21.5039,18000.0
2009-06-30 13:55:00,26.15,26.15,26.11,26.12,11400.0,21.5039,21.5039,21.471,21.4792,11400.0
2009-06-30 14:00:00,26.12,26.14,26.09,26.13,15200.0,21.4792,21.4956,21.4545,21.4874,15200.0
2009-06-30 14:05:00,26.13,26.16,26.09,26.14,13300.0,21.4874,21.5121,21.4545,21.4956,13300.0
2009-06-30 14:10:00,26.13,26.18,26.13,26.16,7600.0,21.4874,21.5285,21.4874,21.5121,7600.0
2009-06-30 14:15:00,26.16,26.19,26.16,26.19,5300.0,21.5121,21.5368,21.5121,21.5368,5300.0
2009-06-30 14:20:00,26.19,26.23,26.18,26.23,12800.0,21.5368,21.5697,21.5285,21.5697,12800.0
2009-06-30 14:25:00,26.22,26.25,26.21,26.23,9800.0,21.5614,21.5861,21.5532,21.5697,9800.0
2009-06-30 14:30:00,26.24,26.24,26.19,26.2,12300.0,21.5779,21.5779,21.5368,21.545,12300.0
2009-06-30 14:35:00,26.21,26.28,26.21,26.26,21200.0,21.5532,21.6108,21.5532,21.5943,21200.0
2009-06-30 14:40:00,26.28,26.31,26.26,26.29,15800.0,21.6108,21.6354,21.5943,21.619,15800.0
2009-06-30 14:45:00,26.29,26.33,26.25,26.25,17400.0,21.619,21.6519,21.5861,21.5861,17400.0
2009-06-30 14:50:00,26.26,26.32,26.25,26.31,15300.0,21.5943,21.6437,21.5861,21.6354,15300.0
2009-06-30 14:55:00,26.31,26.31,26.27,26.3,10800.0,21.6354,21.6354,21.6025,21.6272,10800.0
2009-06-30 15:00:00,26.3,26.32,26.24,26.26,19800.0,21.6272,21.6437,21.5779,21.5943,19800.0
2009-06-30 15:05:00,26.27,26.31,26.26,26.29,19000.0,21.6025,21.6354,21.5943,21.619,19000.0
2009-06-30 15:10:00,26.28,26.34,26.28,26.32,22900.0,21.6108,21.6601,21.6108,21.6437,22900.0
2009-06-30 15:15:00,26.31,26.33,26.29,26.31,29000.0,21.6354,21.6519,21.619,21.6354,29000.0
2009-06-30 15:20:00,26.31,26.4,26.3,26.39,38500.0,21.6354,21.7094,21.6272,21.7012,38500.0
2009-06-30 15:25:00,26.39,26.41,26.36,26.38,27200.0,21.7012,21.7177,21.6766,21.693,27200.0
2009-06-30 15:30:00,26.38,26.45,26.38,26.44,36400.0,21.693,21.7506,21.693,21.7423,36400.0
2009-06-30 15:35:00,26.43,26.44,26.42,26.43,29400.0,21.7341,21.7423,21.7259,21.7341,29400.0
2009-06-30 15:40:00,26.43,26.43,26.36,26.38,73600.0,21.7341,21.7341,21.6766,21.693,73600.0
2009-06-30 15:45:00,26.37,26.4,26.37,26.39,58800.0,21.6848,21.7094,21.6848,21.7012,58800.0
2009-06-30 15:50:00,26.4,26.4,26.33,26.33,84400.0,21.7094,21.7094,21.6519,21.6519,84400.0
2009-06-30 15:55:00,26.33,26.36,26.33,26.36,158100.0,21.6519,21.6766,21.6519,21.6766,158100.0
2009-07-01 09:30:00,26.28,26.74,26.18,26.27,27200.0,21.6108,21.989,21.5285,21.6025,27200.0
2009-07-01 09:35:00,26.28,26.59,26.28,26.59,18300.0,21.6108,21.8657,21.6108,21.8657,18300.0
2009-07-01 09:40:00,26.58,26.58,26.36,26.46,38600.0,21.8575,21.8575,21.6766,21.7588,38600.0
2009-07-01 09:45:00,26.45,26.47,26.36,26.42,31200.0,21.7506,21.767,21.6766,21.7259,31200.0
2009-07-01 09:50:00,26.44,26.58,26.42,26.55,28400.0,21.7423,21.8575,21.7259,21.8328,28400.0
2009-07-01 09:55:00,26.55,26.56,26.42,26.51,27800.0,21.8328,21.841,21.7259,21.7999,27800.0
2009-07-01 10:00:00,26.49,26.52,26.29,26.31,38100.0,21.7835,21.8081,21.619,21.6354,38100.0
2009-07-01 10:05:00,26.31,26.39,26.3,26.39,19000.0,21.6354,21.7012,21.6272,21.7012,19000.0
2009-07-01 10:10:00,26.39,26.4,26.3,26.32,23100.0,21.7012,21.7094,21.6272,21.6437,23100.0
2009-07-01 10:15:00,26.31,26.42,26.31,26.39,25300.0,21.6354,21.7259,21.6354,21.7012,25300.0
2009-07-01 10:20:00,26.4,26.49,26.4,26.44,21600.0,21.7094,21.7835,21.7094,21.7423,21600.0
2009-07-01 10:25:00,26.45,26.62,26.45,26.61,27900.0,21.7506,21.8904,21.7506,21.8821,27900.0
2009-07-01 10:30:00,26.62,26.64,26.6,26.63,23900.0,21.8904,21.9068,21.8739,21.8986,23900.0
2009-07-01 10:35:00,26.63,26.73,26.61,26.73,58400.0,21.8986,21.9808,21.8821,21.9808,58400.0
2009-07-01 10:40:00,26.72,26.75,26.69,26.74,25200.0,21.9726,21.9973,21.9479,21.989,25200.0
2009-07-01 10:45:00,26.73,26.75,26.68,26.68,13600.0,21.9808,21.9973,21.9397,21.9397,13600.0
2009-07-01 10:50:00,26.68,26.8,26.68,26.77,95300.0,21.9397,22.0384,21.9397,22.0137,95300.0
2009-07-01 10:55:00,26.77,26.83,26.75,26.8,30500.0,22.0137,22.063,21.9973,22.0384,30500.0
2009-07-01 11:00:00,26.8,26.85,26.8,26.84,28000.0,22.0384,22.0795,22.0384,22.0713,28000.0
2009-07-01 11:05:00,26.83,26.86,26.82,26.86,64700.0,22.063,22.0877,22.0548,22.0877,64700.0
2009-07-01 11:10:00,26.85,26.9,26.83,26.89,35800.0,22.0795,22.1206,22.063,22.1124,35800.0
2009-07-01 11:15:00,26.89,26.95,26.88,26.93,40900.0,22.1124,22.1617,22.1042,22.1453,40900.0
2009-07-01 11:20:00,26.93,26.94,26.91,26.94,37300.0,22.1453,22.1535,22.1288,22.1535,37300.0
2009-07-01 11:25:00,26.94,26.98,26.94,26.95,20100.0,22.1535,22.1864,22.1535,22.1617,20100.0
2009-07-01 11:30:00,26.95,27.0,26.92,26.97,50000.0,22.1617,22.2028,22.1371,22.1782,50000.0
2009-07-01 11:35:00,26.98,27.0,26.96,26.99,30900.0,22.1864,22.2028,22.17,22.1946,30900.0
2009-07-01 11:40:00,26.99,27.0,26.95,26.96,18000.0,22.1946,22.2028,22.1617,22.17,18000.0
2009-07-01 11:45:00,26.95,26.96,26.93,26.93,15200.0,22.1617,22.17,22.1453,22.1453,15200.0
2009-07-01 11:50:00,26.93,26.93,26.91,26.93,5300.0,22.1453,22.1453,22.1288,22.1453,5300.0
2009-07-01 11:55:00,26.93,26.99,26.92,26.99,27100.0,22.1453,22.1946,22.1371,22.1946,27100.0
2009-07-01 12:00:00,26.99,27.06,26.97,27.06,35400.0,22.1946,22.2522,22.1782,22.2522,35400.0
2009-07-01 12:05:00,27.06,27.09,27.02,27.05,24700.0,22.2522,22.2769,22.2193,22.244,24700.0
2009-07-01 12:10:00,27.06,27.09,27.05,27.09,42300.0,22.2522,22.2769,22.244,22.2769,42300.0
2009-07-01 12:15:00,27.08,27.14,27.08,27.14,45100.0,22.2686,22.318,22.2686,22.318,45100.0
2009-07-01 12:20:00,27.13,27.16,27.13,27.15,12300.0,22.3097,22.3344,22.3097,22.3262,12300.0
2009-07-01 12:25:00,27.14,27.15,27.1,27.1,10900.0,22.318,22.3262,22.2851,22.2851,10900.0
2009-07-01 12:30:00,27.09,27.09,27.03,27.05,12800.0,22.2769,22.2769,22.2275,22.244,12800.0
2009-07-01 12:35:00,27.04,27.08,27.04,27.07,21500.0,22.2357,22.2686,22.2357,22.2604,21500.0
2009-07-01 12:40:00,27.08,27.08,27.06,27.06,15300.0,22.2686,22.2686,22.2522,22.2522,15300.0
2009-07-01 12:45:00,27.06,27.07,27.05,27.06,7000.0,22.2522,22.2604,22.244,22.2522,7000.0
2009-07-01 12:50:00,27.05,27.08,27.05,27.08,20400.0,22.244,22.2686,22.244,22.2686,20400.0
2009-07-01 12:55:00,27.08,27.08,27.05,27.05,10800.0,22.2686,22.2686,22.244,22.244,10800.0
2009-07-01 13:00:00,27.05,27.08,27.05,27.05,12300.0,22.244,22.2686,22.244,22.244,12300.0
2009-07-01 13:05:00,27.05,27.12,27.05,27.09,53400.0,22.244,22.3015,22.244,22.2769,53400.0
2009-07-01 13:10:00,27.08,27.11,27.07,27.07,21400.0,22.2686,22.2933,22.2604,22.2604,21400.0
2009-07-01 13:15:00,27.07,27.07,27.02,27.03,11300.0,22.2604,22.2604,22.2193,22.2275,11300.0
2009-07-01 13:20:00,27.02,27.04,27.01,27.02,12100.0,22.2193,22.2357,22.2111,22.2193,12100.0
2009-07-01 13:25:00,27.01,27.09,26.99,27.08,38700.0,22.2111,22.2769,22.1946,22.2686,38700.0
2009-07-01 13:30:00,27.08,27.08,27.06,27.08,19700.0,22.2686,22.2686,22.2522,22.2686,19700.0
2009-07-01 13:35:00,27.07,27.1,27.07,27.09,19300.0,22.2604,22.2851,22.2604,22.2769,19300.0
2009-07-01 13:40:00,27.08,27.13,27.08,27.09,25000.0,22.2686,22.3097,22.2686,22.2769,25000.0
2009-07-01 13:45:00,27.09,27.15,27.08,27.15,43400.0,22.2769,22.3262,22.2686,22.3262,43400.0
2009-07-01 13:50:00,27.15,27.2,27.14,27.19,38100.0,22.3262,22.3673,22.318,22.3591,38100.0
2009-07-01 13:55:00,27.2,27.26,27.19,27.23,35000.0,22.3673,22.4166,22.3591,22.392,35000.0
2009-07-01 14:00:00,27.23,27.24,27.17,27.18,44200.0,22.392,22.4002,22.3426,22.3509,44200.0
2009-07-01 14:05:00,27.18,27.2,27.16,27.19,31100.0,22.3509,22.3673,22.3344,22.3591,31100.0
2009-07-01 14:10:00,27.18,27.19,27.15,27.15,27200.0,22.3509,22.3591,22.3262,22.3262,27200.0
2009-07-01 14:15:00,27.16,27.16,27.13,27.15,12700.0,22.3344,22.3344,22.3097,22.3262,12700.0
2009-07-01 14:20:00,27.14,27.15,27.12,27.13,37100.0,22.318,22.3262,22.3015,22.3097,37100.0
2009-07-01 14:25:00,27.13,27.14,27.11,27.11,17000.0,22.3097,22.318,22.2933,22.2933,17000.0
2009-07-01 14:30:00,27.11,27.12,27.07,27.07,24000.0,22.2933,22.3015,22.2604,22.2604,24000.0
2009-07-01 14:35:00,27.07,27.11,27.07,27.1,28500.0,22.2604,22.2933,22.2604,22.2851,28500.0
2009-07-01 14:40:00,27.1,27.1,27.08,27.09,19900.0,22.2851,22.2851,22.2686,22.2769,19900.0
2009-07-01 14:45:00,27.09,27.1,27.08,27.09,16800.0,22.2769,22.2851,22.2686,22.2769,16800.0
2009-07-01 14:50:00,27.08,27.09,27.04,27.05,43300.0,22.2686,22.2769,22.2357,22.244,43300.0
2009-07-01 14:55:00,27.05,27.06,27.01,27.01,29800.0,22.244,22.2522,22.2111,22.2111,29800.0
2009-07-01 15:00:00,27.01,27.02,26.99,27.0,32200.0,22.2111,22.2193,22.1946,22.2028,32200.0
2009-07-01 15:05:00,27.0,27.03,26.99,27.01,32400.0,22.2028,22.2275,22.1946,22.2111,32400.0
2009-07-01 15:10:00,27.01,27.03,27.0,27.01,39400.0,22.2111,22.2275,22.2028,22.2111,39400.0
2009-07-01 15:15:00,27.01,27.02,26.96,27.01,57100.0,22.2111,22.2193,22.17,22.2111,57100.0
2009-07-01 15:20:00,27.0,27.08,27.0,27.0,32800.0,22.2028,22.2686,22.2028,22.2028,32800.0
2009-07-01 15:25:00,27.0,27.01,26.93,26.94,37000.0,22.2028,22.2111,22.1453,22.1535,37000.0
2009-07-01 15:30:00,26.94,26.95,26.92,26.94,28400.0,22.1535,22.1617,22.1371,22.1535,28400.0
2009-07-01 15:35:00,26.94,27.0,26.94,26.97,64100.0,22.1535,22.2028,22.1535,22.1782,64100.0
2009-07-01 15:40:00,26.97,27.02,26.91,26.95,49700.0,22.1782,22.2193,22.1288,22.1617,49700.0
2009-07-01 15:45:00,26.95,26.96,26.88,26.89,70300.0,22.1617,22.17,22.1042,22.1124,70300.0
2009-07-01 15:50:00,26.88,26.9,26.85,26.85,144400.0,22.1042,22.1206,22.0795,22.0795,144400.0
2009-07-01 15:55:00,26.85,26.92,26.85,26.88,179000.0,22.0795,22.1371,22.0795,22.1042,179000.0
2009-07-02 09:30:00,26.68,26.68,26.15,26.17,38700.0,21.9397,21.9397,21.5039,21.5203,38700.0
2009-07-02 09:35:00,26.18,26.26,26.0,26.06,42200.0,21.5285,21.5943,21.3805,21.4299,42200.0
2009-07-02 09:40:00,26.05,26.17,26.03,26.14,24400.0,21.4216,21.5203,21.4052,21.4956,24400.0
2009-07-02 09:45:00,26.13,26.24,26.09,26.09,63200.0,21.4874,21.5779,21.4545,21.4545,63200.0
2009-07-02 09:50:00,26.11,26.22,26.06,26.11,85600.0,21.471,21.5614,21.4299,21.471,85600.0
2009-07-02 09:55:00,26.11,26.14,26.07,26.14,24500.0,21.471,21.4956,21.4381,21.4956,24500.0
2009-07-02 10:00:00,26.15,26.23,26.13,26.14,28600.0,21.5039,21.5697,21.4874,21.4956,28600.0
2009-07-02 10:05:00,26.15,26.17,25.97,26.04,34100.0,21.5039,21.5203,21.3558,21.4134,34100.0
2009-07-02 10:10:00,26.05,26.16,26.05,26.16,37600.0,21.4216,21.5121,21.4216,21.5121,37600.0
2009-07-02 10:15:00,26.16,26.24,26.15,26.22,29100.0,21.5121,21.5779,21.5039,21.5614,29100.0
2009-07-02 10:20:00,26.23,26.25,26.13,26.17,50200.0,21.5697,21.5861,21.4874,21.5203,50200.0
2009-07-02 10:25:00,26.17,26.26,26.17,26.24,29400.0,21.5203,21.5943,21.5203,21.5779,29400.0
2009-07-02 10:30:00,26.24,26.24,26.2,26.24,24900.0,21.5779,21.5779,21.545,21.5779,24900.0
2009-07-02 10:35:00,26.24,26.32,26.24,26.31,42100.0,21.5779,21.6437,21.5779,21.6354,42100.0
2009-07-02 10:40:00,26.31,26.38,26.27,26.32,45200.0,21.6354,21.693,21.6025,21.6437,45200.0
2009-07-02 10:45:00,26.31,26.34,26.26,26.3,23400.0,21.6354,21.6601,21.5943,21.6272,23400.0
2009-07-02 10:50:00,26.3,26.3,26.24,26.27,18800.0,21.6272,21.6272,21.5779,21.6025,18800.0
2009-07-02 10:55:00,26.28,26.29,26.22,26.23,23700.0,21.6108,21.619,21.5614,21.5697,23700.0
2009-07-02 11:00:00,26.23,26.23,26.16,26.2,15600.0,21.5697,21.5697,21.5121,21.545,15600.0
2009-07-02 11:05:00,26.21,26.28,26.2,26.28,17700.0,21.5532,21.6108,21.545,21.6108,17700.0
2009-07-02 11:10:00,26.28,26.3,26.24,26.24,34100.0,21.6108,21.6272,21.5779,21.5779,34100.0
2009-07-02 11:15:00,26.24,26.25,26.19,26.2,34200.0,21.5779,21.5861,21.5368,21.545,34200.0
2009-07-02 11:20:00,26.2,26.22,26.18,26.2,14900.0,21.545,21.5614,21.5285,21.545,14900.0
2009-07-02 11:25:00,26.2,26.24,26.16,26.17,40600.0,21.545,21.5779,21.5121,21.5203,40600.0
2009-07-02 11:30:00,26.16,26.18,26.14,26.16,13900.0,21.5121,21.5285,21.4956,21.5121,13900.0
2009-07-02 11:35:00,26.16,26.21,26.09,26.2,42200.0,21.5121,21.5532,21.4545,21.545,42200.0
2009-07-02 11:40:00,26.2,26.25,26.2,26.21,19600.0,21.545,21.5861,21.545,21.5532,19600.0
2009-07-02 11:45:00,26.23,26.29,26.19,26.29,9300.0,21.5697,21.619,21.5368,21.619,9300.0
2009-07-02 11:50:00,26.28,26.31,26.2,26.2,28700.0,21.6108,21.6354,21.545,21.545,28700.0
2009-07-02 11:55:00,26.2,26.21,26.05,26.08,101600.0,21.545,21.5532,21.4216,21.4463,101600.0
2009-07-02 12:00:00,26.07,26.07,26.01,26.03,69800.0,21.4381,21.4381,21.3887,21.4052,69800.0
2009-07-02 12:05:00,26.03,26.05,26.02,26.04,31300.0,21.4052,21.4216,21.397,21.4134,31300.0
2009-07-02 12:10:00,26.04,26.08,25.98,25.99,47300.0,21.4134,21.4463,21.3641,21.3723,47300.0
2009-07-02 12:15:00,25.99,26.02,25.98,25.99,21100.0,21.3723,21.397,21.3641,21.3723,21100.0
2009-07-02 12:20:00,25.99,26.01,25.97,26.01,11200.0,21.3723,21.3887,21.3558,21.3887,11200.0
2009-07-02 12:25:00,26.01,26.02,26.0,26.02,11800.0,21.3887,21.397,21.3805,21.397,11800.0
2009-07-02 12:30:00,26.01,26.01,25.93,25.94,23100.0,21.3887,21.3887,21.323,21.3312,23100.0
2009-07-02 12:35:00,25.93,25.97,25.92,25.97,8900.0,21.323,21.3558,21.3147,21.3558,8900.0
2009-07-02 12:40:00,25.98,25.98,25.85,25.85,54600.0,21.3641,21.3641,21.2572,21.2572,54600.0
2009-07-02 12:45:00,25.84,25.94,25.82,25.94,53300.0,21.2489,21.3312,21.2325,21.3312,53300.0
2009-07-02 12:50:00,25.94,25.98,25.94,25.98,11800.0,21.3312,21.3641,21.3312,21.3641,11800.0
2009-07-02 12:55:00,25.97,26.04,25.97,26.04,10600.0,21.3558,21.4134,21.3558,21.4134,10600.0
2009-07-02 13:00:00,26.04,26.07,26.03,26.04,14400.0,21.4134,21.4381,21.4052,21.4134,14400.0
2009-07-02 13:05:00,26.04,26.06,26.03,26.04,6000.0,21.4134,21.4299,21.4052,21.4134,6000.0
2009-07-02 13:10:00,26.03,26.04,25.99,26.0,28400.0,21.4052,21.4134,21.3723,21.3805,28400.0
2009-07-02 13:15:00,25.99,26.02,25.97,25.98,25600.0,21.3723,21.397,21.3558,21.3641,25600.0
2009-07-02 13:20:00,25.98,26.01,25.97,26.0,31200.0,21.3641,21.3887,21.3558,21.3805,31200.0
2009-07-02 13:25:00,26.0,26.04,26.0,26.03,19800.0,21.3805,21.4134,21.3805,21.4052,19800.0
2009-07-02 13:30:00,26.03,26.06,26.01,26.05,30800.0,21.4052,21.4299,21.3887,21.4216,30800.0
2009-07-02 13:35:00,26.06,26.11,26.05,26.08,33500.0,21.4299,21.471,21.4216,21.4463,33500.0
2009-07-02 13:40:00,26.09,26.1,26.07,26.09,19100.0,21.4545,21.4627,21.4381,21.4545,19100.0
2009-07-02 13:45:00,26.09,26.14,26.07,26.14,37200.0,21.4545,21.4956,21.4381,21.4956,37200.0
2009-07-02 13:50:00,26.15,26.15,26.05,26.1,19300.0,21.5039,21.5039,21.4216,21.4627,19300.0
2009-07-02 13:55:00,26.1,26.1,26.07,26.09,7200.0,21.4627,21.4627,21.4381,21.4545,7200.0
2009-07-02 14:00:00,26.09,26.16,26.09,26.16,19300.0,21.4545,21.5121,21.4545,21.5121,19300.0
2009-07-02 14:05:00,26.17,26.19,26.16,26.19,9100.0,21.5203,21.5368,21.5121,21.5368,9100.0
2009-07-02 14:10:00,26.19,26.19,26.13,26.13,12200.0,21.5368,21.5368,21.4874,21.4874,12200.0
2009-07-02 14:15:00,26.13,26.13,26.11,26.12,7000.0,21.4874,21.4874,21.471,21.4792,7000.0
2009-07-02 14:20:00,26.11,26.14,26.11,26.12,8100.0,21.471,21.4956,21.471,21.4792,8100.0
2009-07-02 14:25:00,26.13,26.14,26.12,26.14,10600.0,21.4874,21.4956,21.4792,21.4956,10600.0
2009-07-02 14:30:00,26.14,26.15,26.13,26.15,13900.0,21.4956,21.5039,21.4874,21.5039,13900.0
2009-07-02 14:35:00,26.14,26.17,26.14,26.16,11500.0,21.4956,21.5203,21.4956,21.5121,11500.0
2009-07-02 14:40:00,26.15,26.17,26.15,26.16,3900.0,21.5039,21.5203,21.5039,21.5121,3900.0
2009-07-02 14:45:00,26.17,26.17,26.16,26.17,9900.0,21.5203,21.5203,21.5121,21.5203,9900.0
2009-07-02 14:50:00,26.16,26.17,26.16,26.17,6600.0,21.5121,21.5203,21.5121,21.5203,6600.0
2009-07-02 14:55:00,26.17,26.19,26.16,26.18,17100.0,21.5203,21.5368,21.5121,21.5285,17100.0
2009-07-02 15:00:00,26.18,26.2,26.14,26.18,37400.0,21.5285,21.545,21.4956,21.5285,37400.0
2009-07-02 15:05:00,26.18,26.21,26.18,26.2,14800.0,21.5285,21.5532,21.5285,21.545,14800.0
2009-07-02 15:10:00,26.2,26.21,26.17,26.21,44900.0,21.545,21.5532,21.5203,21.5532,44900.0
2009-07-02 15:15:00,26.22,26.22,26.18,26.18,11400.0,21.5614,21.5614,21.5285,21.5285,11400.0
2009-07-02 15:20:00,26.18,26.19,26.06,26.08,62200.0,21.5285,21.5368,21.4299,21.4463,62200.0
2009-07-02 15:25:00,26.07,26.08,26.05,26.06,36700.0,21.4381,21.4463,21.4216,21.4299,36700.0
2009-07-02 15:30:00,26.06,26.08,26.02,26.03,39900.0,21.4299,21.4463,21.397,21.4052,39900.0
2009-07-02 15:35:00,26.02,26.08,26.01,26.08,61800.0,21.397,21.4463,21.3887,21.4463,61800.0
2009-07-02 15:40:00,26.08,26.1,26.05,26.07,60200.0,21.4463,21.4627,21.4216,21.4381,60200.0
2009-07-02 15:45:00,26.06,26.11,26.05,26.06,68800.0,21.4299,21.471,21.4216,21.4299,68800.0
2009-07-02 15:50:00,26.06,26.14,26.04,26.12,91300.0,21.4299,21.4956,21.4134,21.4792,91300.0
2009-07-02 15:55:00,26.12,26.13,25.9,26.03,167000.0,21.4792,21.4874,21.2983,21.4052,167000.0
2009-07-06 09:30:00,25.55,25.97,25.55,25.95,44800.0,21.0105,21.3558,21.0105,21.3394,44800.0
2009-07-06 09:35:00,25.94,26.09,25.87,26.08,45300.0,21.3312,21.4545,21.2736,21.4463,45300.0
2009-07-06 09:40:00,26.06,26.09,25.97,26.0,35300.0,21.4299,21.4545,21.3558,21.3805,35300.0
2009-07-06 09:45:00,26.01,26.13,25.97,26.11,32900.0,21.3887,21.4874,21.3558,21.471,32900.0
2009-07-06 09:50:00,26.12,26.15,25.96,25.98,36500.0,21.4792,21.5039,21.3476,21.3641,36500.0
2009-07-06 09:55:00,25.97,26.05,25.91,25.93,33100.0,21.3558,21.4216,21.3065,21.323,33100.0
2009-07-06 10:00:00,25.94,26.08,25.85,25.87,58800.0,21.3312,21.4463,21.2572,21.2736,58800.0
2009-07-06 10:05:00,25.87,25.88,25.77,25.79,46800.0,21.2736,21.2818,21.1914,21.2078,46800.0
2009-07-06 10:10:00,25.77,25.8,25.71,25.79,42200.0,21.1914,21.2161,21.142,21.2078,42200.0
2009-07-06 10:15:00,25.79,25.86,25.74,25.75,39800.0,21.2078,21.2654,21.1667,21.1749,39800.0
2009-07-06 10:20:00,25.75,25.77,25.71,25.74,51700.0,21.1749,21.1914,21.142,21.1667,51700.0
2009-07-06 10:25:00,25.74,25.85,25.74,25.83,35600.0,21.1667,21.2572,21.1667,21.2407,35600.0
2009-07-06 10:30:00,25.83,25.84,25.75,25.77,25000.0,21.2407,21.2489,21.1749,21.1914,25000.0
2009-07-06 10:35:00,25.77,25.8,25.73,25.78,42100.0,21.1914,21.2161,21.1585,21.1996,42100.0
2009-07-06 10:40:00,25.78,25.83,25.73,25.82,46500.0,21.1996,21.2407,21.1585,21.2325,46500.0
2009-07-06 10:45:00,25.82,25.93,25.82,25.92,32200.0,21.2325,21.323,21.2325,21.3147,32200.0
2009-07-06 10:50:00,25.92,25.94,25.9,25.92,32900.0,21.3147,21.3312,21.2983,21.3147,32900.0
2009-07-06 10:55:00,25.92,25.99,25.92,25.95,31400.0,21.3147,21.3723,21.3147,21.3394,31400.0
2009-07-06 11:00:00,25.96,25.99,25.95,25.99,11200.0,21.3476,21.3723,21.3394,21.3723,11200.0
2009-07-06 11:05:00,25.99,26.03,25.98,26.02,34200.0,21.3723,21.4052,21.3641,21.397,34200.0
2009-07-06 11:10:00,26.02,26.1,26.01,26.09,29100.0,21.397,21.4627,21.3887,21.4545,29100.0
2009-07-06 11:15:00,26.1,26.14,26.08,26.14,17200.0,21.4627,21.4956,21.4463,21.4956,17200.0
2009-07-06 11:20:00,26.14,26.24,26.13,26.24,44600.0,21.4956,21.5779,21.4874,21.5779,44600.0
2009-07-06 11:25:00,26.24,26.26,26.18,26.25,33500.0,21.5779,21.5943,21.5285,21.5861,33500.0
2009-07-06 11:30:00,26.25,26.27,26.24,26.25,23200.0,21.5861,21.6025,21.5779,21.5861,23200.0
2009-07-06 11:35:00,26.25,26.28,26.22,26.22,25100.0,21.5861,21.6108,21.5614,21.5614,25100.0
2009-07-06 11:40:00,26.23,26.23,26.19,26.21,19900.0,21.5697,21.5697,21.5368,21.5532,19900.0
2009-07-06 11:45:00,26.21,26.26,26.2,26.25,25000.0,21.5532,21.5943,21.545,21.5861,25000.0
2009-07-06 11:50:00,26.25,26.26,26.23,26.24,33000.0,21.5861,21.5943,21.5697,21.5779,33000.0
2009-07-06 11:55:00,26.24,26.24,26.19,26.21,11700.0,21.5779,21.5779,21.5368,21.5532,11700.0
2009-07-06 12:00:00,26.21,26.21,26.17,26.18,13300.0,21.5532,21.5532,21.5203,21.5285,13300.0
2009-07-06 12:05:00,26.19,26.19,26.16,26.16,12300.0,21.5368,21.5368,21.5121,21.5121,12300.0
2009-07-06 12:10:00,26.16,26.17,26.11,26.13,30000.0,21.5121,21.5203,21.471,21.4874,30000.0
2009-07-06 12:15:00,26.12,26.16,26.12,26.16,13900.0,21.4792,21.5121,21.4792,21.5121,13900.0
2009-07-06 12:20:00,26.15,26.18,26.15,26.18,18400.0,21.5039,21.5285,21.5039,21.5285,18400.0
2009-07-06 12:25:00,26.18,26.18,26.13,26.13,20400.0,21.5285,21.5285,21.4874,21.4874,20400.0
2009-07-06 12:30:00,26.13,26.14,26.09,26.09,15600.0,21.4874,21.4956,21.4545,21.4545,15600.0
2009-07-06 12:35:00,26.09,26.1,26.07,26.08,11000.0,21.4545,21.4627,21.4381,21.4463,11000.0
2009-07-06 12:40:00,26.07,26.09,26.04,26.08,32500.0,21.4381,21.4545,21.4134,21.4463,32500.0
2009-07-06 12:45:00,26.08,26.09,26.08,26.09,7200.0,21.4463,21.4545,21.4463,21.4545,7200.0
2009-07-06 12:50:00,26.08,26.1,26.08,26.09,8900.0,21.4463,21.4627,21.4463,21.4545,8900.0
2009-07-06 12:55:00,26.09,26.11,26.08,26.08,10600.0,21.4545,21.471,21.4463,21.4463,10600.0
2009-07-06 13:00:00,26.09,26.14,26.07,26.12,22200.0,21.4545,21.4956,21.4381,21.4792,22200.0
2009-07-06 13:05:00,26.12,26.15,26.1,26.15,16200.0,21.4792,21.5039,21.4627,21.5039,16200.0
2009-07-06 13:10:00,26.16,26.18,26.14,26.17,13600.0,21.5121,21.5285,21.4956,21.5203,13600.0
2009-07-06 13:15:00,26.18,26.28,26.17,26.26,39300.0,21.5285,21.6108,21.5203,21.5943,39300.0
2009-07-06 13:20:00,26.26,26.34,26.26,26.32,18000.0,21.5943,21.6601,21.5943,21.6437,18000.0
2009-07-06 13:25:00,26.32,26.38,26.32,26.37,36700.0,21.6437,21.693,21.6437,21.6848,36700.0
2009-07-06 13:30:00,26.38,26.38,26.34,26.34,25300.0,21.693,21.693,21.6601,21.6601,25300.0
2009-07-06 13:35:00,26.34,26.34,26.29,26.3,13800.0,21.6601,21.6601,21.619,21.6272,13800.0
2009-07-06 13:40:00,26.3,26.32,26.29,26.29,7900.0,21.6272,21.6437,21.619,21.619,7900.0
2009-07-06 13:45:00,26.29,26.31,26.28,26.29,12400.0,21.619,21.6354,21.6108,21.619,12400.0
2009-07-06 13:50:00,26.29,26.31,26.29,26.3,5800.0,21.619,21.6354,21.619,21.6272,5800.0
2009-07-06 13:55:00,26.29,26.3,26.28,26.3,9800.0,21.619,21.6272,21.6108,21.6272,9800.0
2009-07-06 14:00:00,26.3,26.35,26.29,26.34,30400.0,21.6272,21.6683,21.619,21.6601,30400.0
2009-07-06 14:05:00,26.35,26.37,26.34,26.35,19300.0,21.6683,21.6848,21.6601,21.6683,19300.0
2009-07-06 14:10:00,26.35,26.37,26.34,26.37,11000.0,21.6683,21.6848,21.6601,21.6848,11000.0
2009-07-06 14:15:00,26.37,26.39,26.36,26.39,16700.0,21.6848,21.7012,21.6766,21.7012,16700.0
2009-07-06 14:20:00,26.38,26.39,26.33,26.34,22900.0,21.693,21.7012,21.6519,21.6601,22900.0
2009-07-06 14:25:00,26.34,26.4,26.34,26.38,22700.0,21.6601,21.7094,21.6601,21.693,22700.0
2009-07-06 14:30:00,26.38,26.4,26.35,26.39,18700.0,21.693,21.7094,21.6683,21.7012,18700.0
2009-07-06 14:35:00,26.4,26.44,26.39,26.43,39900.0,21.7094,21.7423,21.7012,21.7341,39900.0
2009-07-06 14:40:00,26.43,26.44,26.38,26.41,16300.0,21.7341,21.7423,21.693,21.7177,16300.0
2009-07-06 14:45:00,26.41,26.46,26.4,26.44,31500.0,21.7177,21.7588,21.7094,21.7423,31500.0
2009-07-06 14:50:00,26.44,26.45,26.41,26.41,37100.0,21.7423,21.7506,21.7177,21.7177,37100.0
2009-07-06 14:55:00,26.42,26.44,26.38,26.41,43600.0,21.7259,21.7423,21.693,21.7177,43600.0
2009-07-06 15:00:00,26.41,26.44,26.39,26.39,32800.0,21.7177,21.7423,21.7012,21.7012,32800.0
2009-07-06 15:05:00,26.39,26.39,26.36,26.37,20700.0,21.7012,21.7012,21.6766,21.6848,20700.0
2009-07-06 15:10:00,26.36,26.36,26.31,26.32,29300.0,21.6766,21.6766,21.6354,21.6437,29300.0
2009-07-06 15:15:00,26.32,26.35,26.32,26.33,26000.0,21.6437,21.6683,21.6437,21.6519,26000.0
2009-07-06 15:20:00,26.33,26.34,26.29,26.31,27200.0,21.6519,21.6601,21.619,21.6354,27200.0
2009-07-06 15:25:00,26.32,26.37,26.32,26.34,27700.0,21.6437,21.6848,21.6437,21.6601,27700.0
2009-07-06 15:30:00,26.33,26.34,26.19,26.23,60300.0,21.6519,21.6601,21.5368,21.5697,60300.0
2009-07-06 15:35:00,26.22,26.26,26.2,26.24,40600.0,21.5614,21.5943,21.545,21.5779,40600.0
2009-07-06 15:40:00,26.24,26.31,26.19,26.28,86700.0,21.5779,21.6354,21.5368,21.6108,86700.0
2009-07-06 15:45:00,26.29,26.4,26.29,26.32,66100.0,21.619,21.7094,21.619,21.6437,66100.0
2009-07-06 15:50:00,26.32,26.39,26.31,26.37,60500.0,21.6437,21.7012,21.6354,21.6848,60500.0
2009-07-06 15:55:00,26.38,26.49,26.37,26.48,190200.0,21.693,21.7835,21.6848,21.7752,190200.0
2009-07-07 09:30:00,27.12,27.39,27.04,27.37,84200.0,22.3015,22.5236,22.2357,22.5071,84200.0
2009-07-07 09:35:00,27.34,27.34,26.77,26.79,115100.0,22.4824,22.4824,22.0137,22.0302,115100.0
2009-07-07 09:40:00,26.78,26.88,26.65,26.8,97200.0,22.0219,22.1042,21.915,22.0384,97200.0
2009-07-07 09:45:00,26.8,26.86,26.65,26.68,82000.0,22.0384,22.0877,21.915,21.9397,82000.0
2009-07-07 09:50:00,26.7,26.81,26.68,26.78,61500.0,21.9561,22.0466,21.9397,22.0219,61500.0
2009-07-07 09:55:00,26.79,26.86,26.74,26.76,207700.0,22.0302,22.0877,21.989,22.0055,207700.0
2009-07-07 10:00:00,26.77,26.77,26.47,26.48,115000.0,22.0137,22.0137,21.767,21.7752,115000.0
2009-07-07 10:05:00,26.49,26.62,26.48,26.59,81700.0,21.7835,21.8904,21.7752,21.8657,81700.0
2009-07-07 10:10:00,26.59,26.61,26.5,26.59,110900.0,21.8657,21.8821,21.7917,21.8657,110900.0
2009-07-07 10:15:00,26.59,26.61,26.47,26.47,66900.0,21.8657,21.8821,21.767,21.767,66900.0
2009-07-07 10:20:00,26.47,26.55,26.44,26.5,46800.0,21.767,21.8328,21.7423,21.7917,46800.0
2009-07-07 10:25:00,26.5,26.53,26.45,26.52,34400.0,21.7917,21.8164,21.7506,21.8081,34400.0
2009-07-07 10:30:00,26.51,26.58,26.5,26.53,40500.0,21.7999,21.8575,21.7917,21.8164,40500.0
2009-07-07 10:35:00,26.54,26.58,26.48,26.57,38400.0,21.8246,21.8575,21.7752,21.8492,38400.0
2009-07-07 10:40:00,26.57,26.6,26.55,26.55,19000.0,21.8492,21.8739,21.8328,21.8328,19000.0
2009-07-07 10:45:00,26.56,26.67,26.54,26.66,49900.0,21.841,21.9315,21.8246,21.9233,49900.0
2009-07-07 10:50:00,26.66,26.7,26.62,26.63,29300.0,21.9233,21.9561,21.8904,21.8986,29300.0
2009-07-07 10:55:00,26.64,26.67,26.59,26.61,40200.0,21.9068,21.9315,21.8657,21.8821,40200.0
2009-07-07 11:00:00,26.61,26.73,26.6,26.72,32000.0,21.8821,21.9808,21.8739,21.9726,32000.0
2009-07-07 11:05:00,26.71,26.91,26.71,26.9,73900.0,21.9644,22.1288,21.9644,22.1206,73900.0
2009-07-07 11:10:00,26.89,26.9,26.81,26.9,42500.0,22.1124,22.1206,22.0466,22.1206,42500.0
2009-07-07 11:15:00,26.9,26.94,26.89,26.9,26400.0,22.1206,22.1535,22.1124,22.1206,26400.0
2009-07-07 11:20:00,26.91,26.92,26.86,26.88,22000.0,22.1288,22.1371,22.0877,22.1042,22000.0
2009-07-07 11:25:00,26.88,26.94,26.82,26.83,38300.0,22.1042,22.1535,22.0548,22.063,38300.0
2009-07-07 11:30:00,26.82,26.91,26.82,26.89,35500.0,22.0548,22.1288,22.0548,22.1124,35500.0
2009-07-07 11:35:00,26.9,26.9,26.82,26.83,26900.0,22.1206,22.1206,22.0548,22.063,26900.0
2009-07-07 11:40:00,26.84,26.86,26.72,26.73,46600.0,22.0713,22.0877,21.9726,21.9808,46600.0
2009-07-07 11:45:00,26.73,26.74,26.71,26.71,16600.0,21.9808,21.989,21.9644,21.9644,16600.0
2009-07-07 11:50:00,26.71,26.79,26.68,26.79,22400.0,21.9644,22.0302,21.9397,22.0302,22400.0
2009-07-07 11:55:00,26.79,26.82,26.78,26.81,14000.0,22.0302,22.0548,22.0219,22.0466,14000.0
2009-07-07 12:00:00,26.82,26.82,26.79,26.79,14700.0,22.0548,22.0548,22.0302,22.0302,14700.0
2009-07-07 12:05:00,26.79,26.8,26.69,26.69,14900.0,22.0302,22.0384,21.9479,21.9479,14900.0
2009-07-07 12:10:00,26.69,26.69,26.66,26.66,11800.0,21.9479,21.9479,21.9233,21.9233,11800.0
2009-07-07 12:15:00,26.65,26.74,26.64,26.72,22100.0,21.915,21.989,21.9068,21.9726,22100.0
2009-07-07 12:20:00,26.72,26.73,26.65,26.66,13900.0,21.9726,21.9808,21.915,21.9233,13900.0
2009-07-07 12:25:00,26.65,26.68,26.6,26.62,35000.0,21.915,21.9397,21.8739,21.8904,35000.0
2009-07-07 12:30:00,26.61,26.63,26.5,26.52,61900.0,21.8821,21.8986,21.7917,21.8081,61900.0
2009-07-07 12:35:00,26.52,26.54,26.5,26.5,21900.0,21.8081,21.8246,21.7917,21.7917,21900.0
2009-07-07 12:40:00,26.5,26.54,26.47,26.54,28900.0,21.7917,21.8246,21.767,21.8246,28900.0
2009-07-07 12:45:00,26.54,26.57,26.52,26.57,16400.0,21.8246,21.8492,21.8081,21.8492,16400.0
2009-07-07 12:50:00,26.56,26.57,26.54,26.55,14500.0,21.841,21.8492,21.8246,21.8328,14500.0
2009-07-07 12:55:00,26.54,26.55,26.51,26.54,26600.0,21.8246,21.8328,21.7999,21.8246,26600.0
2009-07-07 13:00:00,26.55,26.56,26.53,26.53,23300.0,21.8328,21.841,21.8164,21.8164,23300.0
2009-07-07 13:05:00,26.53,26.62,26.53,26.61,25600.0,21.8164,21.8904,21.8164,21.8821,25600.0
2009-07-07 13:10:00,26.6,26.66,26.6,26.64,30600.0,21.8739,21.9233,21.8739,21.9068,30600.0
2009-07-07 13:15:00,26.65,26.66,26.6,26.61,15900.0,21.915,21.9233,21.8739,21.8821,15900.0
2009-07-07 13:20:00,26.61,26.65,26.56,26.57,22800.0,21.8821,21.915,21.841,21.8492,22800.0
2009-07-07 13:25:00,26.57,26.6,26.57,26.58,18500.0,21.8492,21.8739,21.8492,21.8575,18500.0
2009-07-07 13:30:00,26.58,26.69,26.58,26.62,41300.0,21.8575,21.9479,21.8575,21.8904,41300.0
2009-07-07 13:35:00,26.63,26.64,26.59,26.62,33200.0,21.8986,21.9068,21.8657,21.8904,33200.0
2009-07-07 13:40:00,26.61,26.66,26.6,26.66,24200.0,21.8821,21.9233,21.8739,21.9233,24200.0
2009-07-07 13:45:00,26.66,26.69,26.65,26.68,24700.0,21.9233,21.9479,21.915,21.9397,24700.0
2009-07-07 13:50:00,26.68,26.69,26.67,26.68,30800.0,21.9397,21.9479,21.9315,21.9397,30800.0
2009-07-07 13:55:00,26.67,26.71,26.67,26.7,24500.0,21.9315,21.9644,21.9315,21.9561,24500.0
2009-07-07 14:00:00,26.71,26.71,26.6,26.6,16500.0,21.9644,21.9644,21.8739,21.8739,16500.0
2009-07-07 14:05:00,26.6,26.61,26.59,26.59,40400.0,21.8739,21.8821,21.8657,21.8657,40400.0
2009-07-07 14:10:00,26.6,26.62,26.56,26.61,38700.0,21.8739,21.8904,21.841,21.8821,38700.0
2009-07-07 14:15:00,26.61,26.61,26.55,26.58,25400.0,21.8821,21.8821,21.8328,21.8575,25400.0
2009-07-07 14:20:00,26.57,26.62,26.55,26.6,30200.0,21.8492,21.8904,21.8328,21.8739,30200.0
2009-07-07 14:25:00,26.62,26.64,26.6,26.62,21000.0,21.8904,21.9068,21.8739,21.8904,21000.0
2009-07-07 14:30:00,26.62,26.62,26.56,26.59,14400.0,21.8904,21.8904,21.841,21.8657,14400.0
2009-07-07 14:35:00,26.59,26.61,26.58,26.59,14200.0,21.8657,21.8821,21.8575,21.8657,14200.0
2009-07-07 14:40:00,26.6,26.6,26.58,26.58,17600.0,21.8739,21.8739,21.8575,21.8575,17600.0
2009-07-07 14:45:00,26.58,26.59,26.5,26.5,29200.0,21.8575,21.8657,21.7917,21.7917,29200.0
2009-07-07 14:50:00,26.5,26.52,26.38,26.45,42200.0,21.7917,21.8081,21.693,21.7506,42200.0
2009-07-07 14:55:00,26.45,26.48,26.42,26.48,32000.0,21.7506,21.7752,21.7259,21.7752,32000.0
2009-07-07 15:00:00,26.48,26.49,26.37,26.37,59600.0,21.7752,21.7835,21.6848,21.6848,59600.0
2009-07-07 15:05:00,26.36,26.39,26.31,26.36,46500.0,21.6766,21.7012,21.6354,21.6766,46500.0
2009-07-07 15:10:00,26.36,26.38,26.32,26.32,52200.0,21.6766,21.693,21.6437,21.6437,52200.0
2009-07-07 15:15:00,26.33,26.36,26.3,26.3,35800.0,21.6519,21.6766,21.6272,21.6272,35800.0
2009-07-07 15:20:00,26.3,26.31,26.22,26.23,50100.0,21.6272,21.6354,21.5614,21.5697,50100.0
2009-07-07 15:25:00,26.23,26.33,26.22,26.33,67200.0,21.5697,21.6519,21.5614,21.6519,67200.0
2009-07-07 15:30:00,26.33,26.34,26.28,26.31,73900.0,21.6519,21.6601,21.6108,21.6354,73900.0
2009-07-07 15:35:00,26.32,26.33,26.24,26.25,75000.0,21.6437,21.6519,21.5779,21.5861,75000.0
2009-07-07 15:40:00,26.24,26.24,26.11,26.18,144300.0,21.5779,21.5779,21.471,21.5285,144300.0
2009-07-07 15:45:00,26.18,26.21,26.04,26.11,145900.0,21.5285,21.5532,21.4134,21.471,145900.0
2009-07-07 15:50:00,26.11,26.13,26.04,26.11,171700.0,21.471,21.4874,21.4134,21.471,171700.0
2009-07-07 15:55:00,26.11,26.13,26.08,26.11,209700.0,21.471,21.4874,21.4463,21.471,209700.0
2009-07-08 09:30:00,26.38,26.57,26.11,26.47,41200.0,21.693,21.8492,21.471,21.767,41200.0
2009-07-08 09:35:00,26.47,26.53,26.41,26.52,54900.0,21.767,21.8164,21.7177,21.8081,54900.0
2009-07-08 09:40:00,26.5,26.5,26.37,26.45,45100.0,21.7917,21.7917,21.6848,21.7506,45100.0
2009-07-08 09:45:00,26.45,26.53,26.44,26.48,37400.0,21.7506,21.8164,21.7423,21.7752,37400.0
2009-07-08 09:50:00,26.49,26.57,26.48,26.56,30900.0,21.7835,21.8492,21.7752,21.841,30900.0
2009-07-08 09:55:00,26.55,26.59,26.49,26.49,35800.0,21.8328,21.8657,21.7835,21.7835,35800.0
2009-07-08 10:00:00,26.5,26.64,26.49,26.64,47200.0,21.7917,21.9068,21.7835,21.9068,47200.0
2009-07-08 10:05:00,26.64,26.69,26.55,26.58,47000.0,21.9068,21.9479,21.8328,21.8575,47000.0
2009-07-08 10:10:00,26.57,26.66,26.57,26.63,34400.0,21.8492,21.9233,21.8492,21.8986,34400.0
2009-07-08 10:15:00,26.63,26.77,26.63,26.75,34400.0,21.8986,22.0137,21.8986,21.9973,34400.0
2009-07-08 10:20:00,26.75,26.81,26.73,26.78,42600.0,21.9973,22.0466,21.9808,22.0219,42600.0
2009-07-08 10:25:00,26.77,26.78,26.68,26.69,36600.0,22.0137,22.0219,21.9397,21.9479,36600.0
2009-07-08 10:30:00,26.68,26.79,26.67,26.78,73700.0,21.9397,22.0302,21.9315,22.0219,73700.0
2009-07-08 10:35:00,26.78,26.84,26.72,26.8,45700.0,22.0219,22.0713,21.9726,22.0384,45700.0
2009-07-08 10:40:00,26.81,26.85,26.8,26.82,32600.0,22.0466,22.0795,22.0384,22.0548,32600.0
2009-07-08 10:45:00,26.83,26.92,26.82,26.87,28600.0,22.063,22.1371,22.0548,22.0959,28600.0
2009-07-08 10:50:00,26.87,26.91,26.79,26.9,51700.0,22.0959,22.1288,22.0302,22.1206,51700.0
2009-07-08 10:55:00,26.89,26.92,26.85,26.86,38800.0,22.1124,22.1371,22.0795,22.0877,38800.0
2009-07-08 11:00:00,26.86,26.93,26.81,26.93,85500.0,22.0877,22.1453,22.0466,22.1453,85500.0
2009-07-08 11:05:00,26.92,26.93,26.81,26.83,55800.0,22.1371,22.1453,22.0466,22.063,55800.0
2009-07-08 11:10:00,26.84,26.9,26.82,26.9,47300.0,22.0713,22.1206,22.0548,22.1206,47300.0
2009-07-08 11:15:00,26.89,26.9,26.82,26.85,30800.0,22.1124,22.1206,22.0548,22.0795,30800.0
2009-07-08 11:20:00,26.85,26.85,26.74,26.77,41100.0,22.0795,22.0795,21.989,22.0137,41100.0
2009-07-08 11:25:00,26.77,26.78,26.58,26.59,112300.0,22.0137,22.0219,21.8575,21.8657,112300.0
2009-07-08 11:30:00,26.59,26.67,26.59,26.65,41300.0,21.8657,21.9315,21.8657,21.915,41300.0
2009-07-08 11:35:00,26.65,26.68,26.64,26.66,19800.0,21.915,21.9397,21.9068,21.9233,19800.0
2009-07-08 11:40:00,26.66,26.69,26.64,26.67,24100.0,21.9233,21.9479,21.9068,21.9315,24100.0
2009-07-08 11:45:00,26.69,26.73,26.68,26.72,29200.0,21.9479,21.9808,21.9397,21.9726,29200.0
2009-07-08 11:50:00,26.71,26.73,26.65,26.66,33200.0,21.9644,21.9808,21.915,21.9233,33200.0
2009-07-08 11:55:00,26.68,26.68,26.6,26.67,30900.0,21.9397,21.9397,21.8739,21.9315,30900.0
2009-07-08 12:00:00,26.67,26.68,26.6,26.62,22100.0,21.9315,21.9397,21.8739,21.8904,22100.0
2009-07-08 12:05:00,26.62,26.7,26.62,26.67,26100.0,21.8904,21.9561,21.8904,21.9315,26100.0
2009-07-08 12:10:00,26.66,26.68,26.59,26.6,24600.0,21.9233,21.9397,21.8657,21.8739,24600.0
2009-07-08 12:15:00,26.59,26.64,26.52,26.53,24500.0,21.8657,21.9068,21.8081,21.8164,24500.0
2009-07-08 12:20:00,26.52,26.53,26.36,26.36,48800.0,21.8081,21.8164,21.6766,21.6766,48800.0
2009-07-08 12:25:00,26.36,26.37,26.3,26.3,40200.0,21.6766,21.6848,21.6272,21.6272,40200.0
2009-07-08 12:30:00,26.29,26.3,26.23,26.24,46500.0,21.619,21.6272,21.5697,21.5779,46500.0
2009-07-08 12:35:00,26.23,26.24,26.14,26.16,56600.0,21.5697,21.5779,21.4956,21.5121,56600.0
2009-07-08 12:40:00,26.16,26.19,26.14,26.19,42900.0,21.5121,21.5368,21.4956,21.5368,42900.0
2009-07-08 12:45:00,26.2,26.28,26.2,26.23,22100.0,21.545,21.6108,21.545,21.5697,22100.0
2009-07-08 12:50:00,26.23,26.26,26.2,26.2,37500.0,21.5697,21.5943,21.545,21.545,37500.0
2009-07-08 12:55:00,26.21,26.21,26.14,26.15,27200.0,21.5532,21.5532,21.4956,21.5039,27200.0
2009-07-08 13:00:00,26.14,26.23,26.13,26.23,65800.0,21.4956,21.5697,21.4874,21.5697,65800.0
2009-07-08 13:05:00,26.23,26.37,26.23,26.34,38100.0,21.5697,21.6848,21.5697,21.6601,38100.0
2009-07-08 13:10:00,26.34,26.41,26.34,26.39,39200.0,21.6601,21.7177,21.6601,21.7012,39200.0
2009-07-08 13:15:00,26.4,26.47,26.38,26.38,19600.0,21.7094,21.767,21.693,21.693,19600.0
2009-07-08 13:20:00,26.38,26.41,26.34,26.4,25400.0,21.693,21.7177,21.6601,21.7094,25400.0
2009-07-08 13:25:00,26.42,26.53,26.4,26.47,35100.0,21.7259,21.8164,21.7094,21.767,35100.0
2009-07-08 13:30:00,26.46,26.53,26.46,26.49,33000.0,21.7588,21.8164,21.7588,21.7835,33000.0
2009-07-08 13:35:00,26.49,26.49,26.46,26.48,20600.0,21.7835,21.7835,21.7588,21.7752,20600.0
2009-07-08 13:40:00,26.48,26.52,26.47,26.47,22100.0,21.7752,21.8081,21.767,21.767,22100.0
2009-07-08 13:45:00,26.48,26.48,26.34,26.35,59800.0,21.7752,21.7752,21.6601,21.6683,59800.0
2009-07-08 13:50:00,26.34,26.36,26.34,26.36,20500.0,21.6601,21.6766,21.6601,21.6766,20500.0
2009-07-08 13:55:00,26.35,26.36,26.31,26.33,28200.0,21.6683,21.6766,21.6354,21.6519,28200.0
2009-07-08 14:00:00,26.32,26.39,26.32,26.38,30900.0,21.6437,21.7012,21.6437,21.693,30900.0
2009-07-08 14:05:00,26.38,26.38,26.24,26.27,30400.0,21.693,21.693,21.5779,21.6025,30400.0
2009-07-08 14:10:00,26.28,26.28,26.19,26.22,51600.0,21.6108,21.6108,21.5368,21.5614,51600.0
2009-07-08 14:15:00,26.21,26.25,26.16,26.18,32000.0,21.5532,21.5861,21.5121,21.5285,32000.0
2009-07-08 14:20:00,26.2,26.29,26.19,26.23,42100.0,21.545,21.619,21.5368,21.5697,42100.0
2009-07-08 14:25:00,26.22,26.26,26.16,26.22,37700.0,21.5614,21.5943,21.5121,21.5614,37700.0
2009-07-08 14:30:00,26.22,26.24,26.13,26.16,39900.0,21.5614,21.5779,21.4874,21.5121,39900.0
2009-07-08 14:35:00,26.15,26.24,26.14,26.2,54200.0,21.5039,21.5779,21.4956,21.545,54200.0
2009-07-08 14:40:00,26.21,26.25,26.2,26.22,30600.0,21.5532,21.5861,21.545,21.5614,30600.0
2009-07-08 14:45:00,26.21,26.24,26.18,26.2,32400.0,21.5532,21.5779,21.5285,21.545,32400.0
2009-07-08 14:50:00,26.19,26.35,26.19,26.32,60600.0,21.5368,21.6683,21.5368,21.6437,60600.0
2009-07-08 14:55:00,26.32,26.36,26.28,26.35,44200.0,21.6437,21.6766,21.6108,21.6683,44200.0
2009-07-08 15:00:00,26.36,26.47,26.36,26.41,80700.0,21.6766,21.767,21.6766,21.7177,80700.0
2009-07-08 15:05:00,26.41,26.46,26.39,26.39,36400.0,21.7177,21.7588,21.7012,21.7012,36400.0
2009-07-08 15:10:00,26.4,26.44,26.35,26.43,59400.0,21.7094,21.7423,21.6683,21.7341,59400.0
2009-07-08 15:15:00,26.43,26.47,26.37,26.42,67800.0,21.7341,21.767,21.6848,21.7259,67800.0
2009-07-08 15:20:00,26.43,26.48,26.31,26.35,59900.0,21.7341,21.7752,21.6354,21.6683,59900.0
2009-07-08 15:25:00,26.36,26.36,26.24,26.29,52000.0,21.6766,21.6766,21.5779,21.619,52000.0
2009-07-08 15:30:00,26.29,26.32,26.25,26.25,44700.0,21.619,21.6437,21.5861,21.5861,44700.0
2009-07-08 15:35:00,26.25,26.37,26.25,26.36,80900.0,21.5861,21.6848,21.5861,21.6766,80900.0
2009-07-08 15:40:00,26.36,26.47,26.32,26.43,88600.0,21.6766,21.767,21.6437,21.7341,88600.0
2009-07-08 15:45:00,26.45,26.58,26.45,26.52,99500.0,21.7506,21.8575,21.7506,21.8081,99500.0
2009-07-08 15:50:00,26.52,26.52,26.44,26.46,112700.0,21.8081,21.8081,21.7423,21.7588,112700.0
2009-07-08 15:55:00,26.46,26.59,26.45,26.52,184900.0,21.7588,21.8657,21.7506,21.8081,184900.0
2009-07-09 09:30:00,27.01,27.01,26.6,26.7,33800.0,22.2111,22.2111,21.8739,21.9561,33800.0
2009-07-09 09:35:00,26.7,26.76,26.48,26.51,23000.0,21.9561,22.0055,21.7752,21.7999,23000.0
2009-07-09 09:40:00,26.45,26.47,26.29,26.33,24800.0,21.7506,21.767,21.619,21.6519,24800.0
2009-07-09 09:45:00,26.32,26.36,26.26,26.31,20700.0,21.6437,21.6766,21.5943,21.6354,20700.0
2009-07-09 09:50:00,26.29,26.42,26.26,26.42,17100.0,21.619,21.7259,21.5943,21.7259,17100.0
2009-07-09 09:55:00,26.42,26.51,26.4,26.5,34500.0,21.7259,21.7999,21.7094,21.7917,34500.0
2009-07-09 10:00:00,26.5,26.57,26.47,26.57,44100.0,21.7917,21.8492,21.767,21.8492,44100.0
2009-07-09 10:05:00,26.58,26.66,26.51,26.59,16000.0,21.8575,21.9233,21.7999,21.8657,16000.0
2009-07-09 10:10:00,26.57,26.6,26.5,26.58,18500.0,21.8492,21.8739,21.7917,21.8575,18500.0
2009-07-09 10:15:00,26.59,26.68,26.58,26.62,16900.0,21.8657,21.9397,21.8575,21.8904,16900.0
2009-07-09 10:20:00,26.63,26.65,26.56,26.57,16500.0,21.8986,21.915,21.841,21.8492,16500.0
2009-07-09 10:25:00,26.56,26.61,26.49,26.61,44800.0,21.841,21.8821,21.7835,21.8821,44800.0
2009-07-09 10:30:00,26.62,26.71,26.56,26.66,28300.0,21.8904,21.9644,21.841,21.9233,28300.0
2009-07-09 10:35:00,26.67,26.74,26.67,26.69,15100.0,21.9315,21.989,21.9315,21.9479,15100.0
2009-07-09 10:40:00,26.68,26.78,26.68,26.75,18900.0,21.9397,22.0219,21.9397,21.9973,18900.0
2009-07-09 10:45:00,26.75,26.79,26.65,26.67,12200.0,21.9973,22.0302,21.915,21.9315,12200.0
2009-07-09 10:50:00,26.67,26.75,26.66,26.75,13700.0,21.9315,21.9973,21.9233,21.9973,13700.0
2009-07-09 10:55:00,26.74,26.77,26.69,26.76,6300.0,21.989,22.0137,21.9479,22.0055,6300.0
2009-07-09 11:00:00,26.75,26.75,26.59,26.66,31200.0,21.9973,21.9973,21.8657,21.9233,31200.0
2009-07-09 11:05:00,26.67,26.67,26.56,26.61,10700.0,21.9315,21.9315,21.841,21.8821,10700.0
2009-07-09 11:10:00,26.62,26.62,26.55,26.58,9900.0,21.8904,21.8904,21.8328,21.8575,9900.0
2009-07-09 11:15:00,26.58,26.65,26.53,26.62,22300.0,21.8575,21.915,21.8164,21.8904,22300.0
2009-07-09 11:20:00,26.63,26.71,26.63,26.71,6600.0,21.8986,21.9644,21.8986,21.9644,6600.0
2009-07-09 11:25:00,26.71,26.73,26.65,26.65,6700.0,21.9644,21.9808,21.915,21.915,6700.0
2009-07-09 11:30:00,26.65,26.71,26.6,26.69,14300.0,21.915,21.9644,21.8739,21.9479,14300.0
2009-07-09 11:35:00,26.71,26.73,26.67,26.68,6800.0,21.9644,21.9808,21.9315,21.9397,6800.0
2009-07-09 11:40:00,26.69,26.71,26.66,26.66,8400.0,21.9479,21.9644,21.9233,21.9233,8400.0
2009-07-09 11:45:00,26.67,26.76,26.67,26.76,22700.0,21.9315,22.0055,21.9315,22.0055,22700.0
2009-07-09 11:50:00,26.76,26.78,26.72,26.77,10800.0,22.0055,22.0219,21.9726,22.0137,10800.0
2009-07-09 11:55:00,26.77,26.77,26.72,26.73,17100.0,22.0137,22.0137,21.9726,21.9808,17100.0
2009-07-09 12:00:00,26.73,26.73,26.69,26.7,6700.0,21.9808,21.9808,21.9479,21.9561,6700.0
2009-07-09 12:05:00,26.7,26.74,26.68,26.72,4800.0,21.9561,21.989,21.9397,21.9726,4800.0
2009-07-09 12:10:00,26.7,26.72,26.68,26.69,4900.0,21.9561,21.9726,21.9397,21.9479,4900.0
2009-07-09 12:15:00,26.68,26.77,26.67,26.76,12500.0,21.9397,22.0137,21.9315,22.0055,12500.0
2009-07-09 12:20:00,26.76,26.8,26.74,26.77,11900.0,22.0055,22.0384,21.989,22.0137,11900.0
2009-07-09 12:25:00,26.77,26.81,26.76,26.77,9500.0,22.0137,22.0466,22.0055,22.0137,9500.0
2009-07-09 12:30:00,26.79,26.84,26.78,26.79,7700.0,22.0302,22.0713,22.0219,22.0302,7700.0
2009-07-09 12:35:00,26.79,26.79,26.75,26.76,10300.0,22.0302,22.0302,21.9973,22.0055,10300.0
2009-07-09 12:40:00,26.76,26.8,26.74,26.76,10400.0,22.0055,22.0384,21.989,22.0055,10400.0
2009-07-09 12:45:00,26.76,26.79,26.73,26.75,5500.0,22.0055,22.0302,21.9808,21.9973,5500.0
2009-07-09 12:50:00,26.74,26.8,26.7,26.76,14700.0,21.989,22.0384,21.9561,22.0055,14700.0
2009-07-09 12:55:00,26.77,26.78,26.74,26.78,5100.0,22.0137,22.0219,21.989,22.0219,5100.0
2009-07-09 13:00:00,26.78,26.81,26.7,26.72,29200.0,22.0219,22.0466,21.9561,21.9726,29200.0
2009-07-09 13:05:00,26.72,26.78,26.71,26.74,11800.0,21.9726,22.0219,21.9644,21.989,11800.0
2009-07-09 13:10:00,26.77,26.92,26.77,26.9,44100.0,22.0137,22.1371,22.0137,22.1206,44100.0
2009-07-09 13:15:00,26.89,26.91,26.82,26.86,13500.0,22.1124,22.1288,22.0548,22.0877,13500.0
2009-07-09 13:20:00,26.84,26.88,26.79,26.83,10100.0,22.0713,22.1042,22.0302,22.063,10100.0
2009-07-09 13:25:00,26.81,26.83,26.8,26.81,15900.0,22.0466,22.063,22.0384,22.0466,15900.0
2009-07-09 13:30:00,26.82,26.88,26.78,26.81,10900.0,22.0548,22.1042,22.0219,22.0466,10900.0
2009-07-09 13:35:00,26.81,26.84,26.8,26.81,8600.0,22.0466,22.0713,22.0384,22.0466,8600.0
2009-07-09 13:40:00,26.81,26.85,26.78,26.81,11700.0,22.0466,22.0795,22.0219,22.0466,11700.0
2009-07-09 13:45:00,26.83,26.85,26.79,26.81,6600.0,22.063,22.0795,22.0302,22.0466,6600.0
2009-07-09 13:50:00,26.82,26.84,26.81,26.82,11300.0,22.0548,22.0713,22.0466,22.0548,11300.0
2009-07-09 13:55:00,26.82,26.85,26.81,26.85,5500.0,22.0548,22.0795,22.0466,22.0795,5500.0
2009-07-09 14:00:00,26.86,26.87,26.81,26.81,6700.0,22.0877,22.0959,22.0466,22.0466,6700.0
2009-07-09 14:05:00,26.82,26.83,26.79,26.79,6800.0,22.0548,22.063,22.0302,22.0302,6800.0
2009-07-09 14:10:00,26.8,26.87,26.8,26.85,11600.0,22.0384,22.0959,22.0384,22.0795,11600.0
2009-07-09 14:15:00,26.87,26.94,26.87,26.89,12700.0,22.0959,22.1535,22.0959,22.1124,12700.0
2009-07-09 14:20:00,26.89,26.92,26.89,26.91,4700.0,22.1124,22.1371,22.1124,22.1288,4700.0
2009-07-09 14:25:00,26.92,26.95,26.86,26.89,19400.0,22.1371,22.1617,22.0877,22.1124,19400.0
2009-07-09 14:30:00,26.89,26.97,26.89,26.93,19400.0,22.1124,22.1782,22.1124,22.1453,19400.0
2009-07-09 14:35:00,26.92,26.94,26.89,26.91,18400.0,22.1371,22.1535,22.1124,22.1288,18400.0
2009-07-09 14:40:00,26.92,26.92,26.87,26.87,12600.0,22.1371,22.1371,22.0959,22.0959,12600.0
2009-07-09 14:45:00,26.87,26.9,26.86,26.87,10400.0,22.0959,22.1206,22.0877,22.0959,10400.0
2009-07-09 14:50:00,26.87,26.88,26.86,26.88,4900.0,22.0959,22.1042,22.0877,22.1042,4900.0
2009-07-09 14:55:00,26.87,26.87,26.75,26.78,16000.0,22.0959,22.0959,21.9973,22.0219,16000.0
2009-07-09 15:00:00,26.78,26.82,26.73,26.8,30200.0,22.0219,22.0548,21.9808,22.0384,30200.0
2009-07-09 15:05:00,26.8,26.8,26.75,26.78,24100.0,22.0384,22.0384,21.9973,22.0219,24100.0
2009-07-09 15:10:00,26.78,26.81,26.77,26.78,23100.0,22.0219,22.0466,22.0137,22.0219,23100.0
2009-07-09 15:15:00,26.78,26.89,26.78,26.88,33600.0,22.0219,22.1124,22.0219,22.1042,33600.0
2009-07-09 15:20:00,26.88,26.88,26.77,26.8,26700.0,22.1042,22.1042,22.0137,22.0384,26700.0
2009-07-09 15:25:00,26.8,26.8,26.71,26.75,34100.0,22.0384,22.0384,21.9644,21.9973,34100.0
2009-07-09 15:30:00,26.75,26.76,26.64,26.7,48600.0,21.9973,22.0055,21.9068,21.9561,48600.0
2009-07-09 15:35:00,26.71,26.71,26.64,26.66,26700.0,21.9644,21.9644,21.9068,21.9233,26700.0
2009-07-09 15:40:00,26.66,26.7,26.6,26.61,60400.0,21.9233,21.9561,21.8739,21.8821,60400.0
2009-07-09 15:45:00,26.61,26.75,26.6,26.66,60800.0,21.8821,21.9973,21.8739,21.9233,60800.0
2009-07-09 15:50:00,26.66,26.7,26.61,26.65,70300.0,21.9233,21.9561,21.8821,21.915,70300.0
2009-07-09 15:55:00,26.65,26.71,26.6,26.7,102200.0,21.915,21.9644,21.8739,21.9561,102200.0
2009-07-10 09:30:00,26.48,26.69,26.21,26.23,31700.0,21.7752,21.9479,21.5532,21.5697,31700.0
2009-07-10 09:35:00,26.23,26.38,26.12,26.18,44700.0,21.5697,21.693,21.4792,21.5285,44700.0
2009-07-10 09:40:00,26.19,26.42,26.17,26.31,34700.0,21.5368,21.7259,21.5203,21.6354,34700.0
2009-07-10 09:45:00,26.31,26.49,26.29,26.49,24300.0,21.6354,21.7835,21.619,21.7835,24300.0
2009-07-10 09:50:00,26.5,26.64,26.47,26.6,35800.0,21.7917,21.9068,21.767,21.8739,35800.0
2009-07-10 09:55:00,26.61,26.61,26.41,26.56,63200.0,21.8821,21.8821,21.7177,21.841,63200.0
2009-07-10 10:00:00,26.55,26.57,26.41,26.51,24900.0,21.8328,21.8492,21.7177,21.7999,24900.0
2009-07-10 10:05:00,26.51,26.53,26.43,26.53,18600.0,21.7999,21.8164,21.7341,21.8164,18600.0
2009-07-10 10:10:00,26.53,26.65,26.5,26.64,24000.0,21.8164,21.915,21.7917,21.9068,24000.0
2009-07-10 10:15:00,26.63,26.67,26.58,26.64,12500.0,21.8986,21.9315,21.8575,21.9068,12500.0
2009-07-10 10:20:00,26.64,26.75,26.62,26.75,22700.0,21.9068,21.9973,21.8904,21.9973,22700.0
2009-07-10 10:25:00,26.75,26.75,26.68,26.7,20900.0,21.9973,21.9973,21.9397,21.9561,20900.0
2009-07-10 10:30:00,26.72,26.75,26.65,26.68,8000.0,21.9726,21.9973,21.915,21.9397,8000.0
2009-07-10 10:35:00,26.69,26.7,26.55,26.55,17600.0,21.9479,21.9561,21.8328,21.8328,17600.0
2009-07-10 10:40:00,26.54,26.55,26.48,26.49,15000.0,21.8246,21.8328,21.7752,21.7835,15000.0
2009-07-10 10:45:00,26.48,26.58,26.48,26.53,9600.0,21.7752,21.8575,21.7752,21.8164,9600.0
2009-07-10 10:50:00,26.54,26.56,26.5,26.55,6300.0,21.8246,21.841,21.7917,21.8328,6300.0
2009-07-10 10:55:00,26.53,26.57,26.46,26.46,10900.0,21.8164,21.8492,21.7588,21.7588,10900.0
2009-07-10 11:00:00,26.46,26.46,26.39,26.4,6800.0,21.7588,21.7588,21.7012,21.7094,6800.0
2009-07-10 11:05:00,26.4,26.43,26.32,26.33,12000.0,21.7094,21.7341,21.6437,21.6519,12000.0
2009-07-10 11:10:00,26.33,26.37,26.31,26.36,11400.0,21.6519,21.6848,21.6354,21.6766,11400.0
2009-07-10 11:15:00,26.36,26.36,26.28,26.29,5900.0,21.6766,21.6766,21.6108,21.619,5900.0
2009-07-10 11:20:00,26.29,26.29,26.21,26.25,8700.0,21.619,21.619,21.5532,21.5861,8700.0
2009-07-10 11:25:00,26.24,26.25,26.15,26.17,10600.0,21.5779,21.5861,21.5039,21.5203,10600.0
2009-07-10 11:30:00,26.17,26.25,26.17,26.25,24200.0,21.5203,21.5861,21.5203,21.5861,24200.0
2009-07-10 11:35:00,26.25,26.26,26.21,26.25,8400.0,21.5861,21.5943,21.5532,21.5861,8400.0
2009-07-10 11:40:00,26.25,26.27,26.19,26.2,10300.0,21.5861,21.6025,21.5368,21.545,10300.0
2009-07-10 11:45:00,26.19,26.24,26.17,26.23,6200.0,21.5368,21.5779,21.5203,21.5697,6200.0
2009-07-10 11:50:00,26.25,26.27,26.23,26.26,9000.0,21.5861,21.6025,21.5697,21.5943,9000.0
2009-07-10 11:55:00,26.26,26.28,26.21,26.21,4500.0,21.5943,21.6108,21.5532,21.5532,4500.0
2009-07-10 12:00:00,26.21,26.24,26.21,26.24,4000.0,21.5532,21.5779,21.5532,21.5779,4000.0
2009-07-10 12:05:00,26.23,26.35,26.23,26.3,28800.0,21.5697,21.6683,21.5697,21.6272,28800.0
2009-07-10 12:10:00,26.3,26.34,26.3,26.31,4800.0,21.6272,21.6601,21.6272,21.6354,4800.0
2009-07-10 12:15:00,26.32,26.35,26.32,26.35,4600.0,21.6437,21.6683,21.6437,21.6683,4600.0
2009-07-10 12:20:00,26.36,26.37,26.32,26.33,6100.0,21.6766,21.6848,21.6437,21.6519,6100.0
2009-07-10 12:25:00,26.32,26.36,26.31,26.33,5700.0,21.6437,21.6766,21.6354,21.6519,5700.0
2009-07-10 12:30:00,26.33,26.33,26.29,26.3,3500.0,21.6519,21.6519,21.619,21.6272,3500.0
2009-07-10 12:35:00,26.31,26.36,26.29,26.36,9600.0,21.6354,21.6766,21.619,21.6766,9600.0
2009-07-10 12:40:00,26.37,26.4,26.36,26.38,15800.0,21.6848,21.7094,21.6766,21.693,15800.0
2009-07-10 12:45:00,26.38,26.48,26.37,26.48,8300.0,21.693,21.7752,21.6848,21.7752,8300.0
2009-07-10 12:50:00,26.48,26.48,26.41,26.43,7200.0,21.7752,21.7752,21.7177,21.7341,7200.0
2009-07-10 12:55:00,26.43,26.43,26.33,26.35,9900.0,21.7341,21.7341,21.6519,21.6683,9900.0
2009-07-10 13:00:00,26.36,26.38,26.34,26.37,6400.0,21.6766,21.693,21.6601,21.6848,6400.0
2009-07-10 13:05:00,26.38,26.44,26.36,26.43,16600.0,21.693,21.7423,21.6766,21.7341,16600.0
2009-07-10 13:10:00,26.44,26.44,26.37,26.41,7300.0,21.7423,21.7423,21.6848,21.7177,7300.0
2009-07-10 13:15:00,26.4,26.46,26.38,26.44,6900.0,21.7094,21.7588,21.693,21.7423,6900.0
2009-07-10 13:20:00,26.43,26.43,26.37,26.39,8300.0,21.7341,21.7341,21.6848,21.7012,8300.0
2009-07-10 13:25:00,26.39,26.39,26.33,26.34,5200.0,21.7012,21.7012,21.6519,21.6601,5200.0
2009-07-10 13:30:00,26.33,26.36,26.33,26.35,4100.0,21.6519,21.6766,21.6519,21.6683,4100.0
2009-07-10 13:35:00,26.34,26.36,26.34,26.36,2300.0,21.6601,21.6766,21.6601,21.6766,2300.0
2009-07-10 13:40:00,26.37,26.42,26.36,26.42,21000.0,21.6848,21.7259,21.6766,21.7259,21000.0
2009-07-10 13:45:00,26.41,26.48,26.38,26.39,20100.0,21.7177,21.7752,21.693,21.7012,20100.0
2009-07-10 13:50:00,26.38,26.4,26.37,26.38,7000.0,21.693,21.7094,21.6848,21.693,7000.0
2009-07-10 13:55:00,26.38,26.38,26.36,26.38,10000.0,21.693,21.693,21.6766,21.693,10000.0
2009-07-10 14:00:00,26.37,26.37,26.29,26.3,22300.0,21.6848,21.6848,21.619,21.6272,22300.0
2009-07-10 14:05:00,26.3,26.33,26.3,26.32,10200.0,21.6272,21.6519,21.6272,21.6437,10200.0
2009-07-10 14:10:00,26.32,26.38,26.27,26.27,44300.0,21.6437,21.693,21.6025,21.6025,44300.0
2009-07-10 14:15:00,26.28,26.32,26.26,26.32,20100.0,21.6108,21.6437,21.5943,21.6437,20100.0
2009-07-10 14:20:00,26.34,26.34,26.24,26.24,8500.0,21.6601,21.6601,21.5779,21.5779,8500.0
2009-07-10 14:25:00,26.25,26.29,26.22,26.29,9900.0,21.5861,21.619,21.5614,21.619,9900.0
2009-07-10 14:30:00,26.29,26.32,26.24,26.24,12300.0,21.619,21.6437,21.5779,21.5779,12300.0
2009-07-10 14:35:00,26.25,26.3,26.25,26.29,9100.0,21.5861,21.6272,21.5861,21.619,9100.0
2009-07-10 14:40:00,26.29,26.35,26.27,26.31,26300.0,21.619,21.6683,21.6025,21.6354,26300.0
2009-07-10 14:45:00,26.3,26.31,26.25,26.31,14100.0,21.6272,21.6354,21.5861,21.6354,14100.0
2009-07-10 14:50:00,26.32,26.34,26.26,26.27,16700.0,21.6437,21.6601,21.5943,21.6025,16700.0
2009-07-10 14:55:00,26.26,26.31,26.24,26.25,8700.0,21.5943,21.6354,21.5779,21.5861,8700.0
2009-07-10 15:00:00,26.26,26.27,26.21,26.24,25000.0,21.5943,21.6025,21.5532,21.5779,25000.0
2009-07-10 15:05:00,26.23,26.3,26.21,26.22,19300.0,21.5697,21.6272,21.5532,21.5614,19300.0
2009-07-10 15:10:00,26.22,26.27,26.22,26.25,18600.0,21.5614,21.6025,21.5614,21.5861,18600.0
2009-07-10 15:15:00,26.25,26.31,26.25,26.3,18200.0,21.5861,21.6354,21.5861,21.6272,18200.0
2009-07-10 15:20:00,26.3,26.3,26.21,26.23,36500.0,21.6272,21.6272,21.5532,21.5697,36500.0
2009-07-10 15:25:00,26.23,26.28,26.2,26.27,21200.0,21.5697,21.6108,21.545,21.6025,21200.0
2009-07-10 15:30:00,26.27,26.28,26.25,26.25,17800.0,21.6025,21.6108,21.5861,21.5861,17800.0
2009-07-10 15:35:00,26.26,26.33,26.25,26.28,22000.0,21.5943,21.6519,21.5861,21.6108,22000.0
2009-07-10 15:40:00,26.29,26.32,26.25,26.29,30200.0,21.619,21.6437,21.5861,21.619,30200.0
2009-07-10 15:45:00,26.3,26.4,26.29,26.36,52400.0,21.6272,21.7094,21.619,21.6766,52400.0
2009-07-10 15:50:00,26.36,26.38,26.33,26.36,48300.0,21.6766,21.693,21.6519,21.6766,48300.0
2009-07-10 15:55:00,26.35,26.36,26.28,26.31,104300.0,21.6683,21.6766,21.6108,21.6354,104300.0
2009-07-13 09:30:00,26.46,26.66,26.15,26.51,23000.0,21.7588,21.9233,21.5039,21.7999,23000.0
2009-07-13 09:35:00,26.5,26.5,26.25,26.35,18700.0,21.7917,21.7917,21.5861,21.6683,18700.0
2009-07-13 09:40:00,26.37,26.38,26.2,26.34,15700.0,21.6848,21.693,21.545,21.6601,15700.0
2009-07-13 09:45:00,26.33,26.41,26.33,26.37,21400.0,21.6519,21.7177,21.6519,21.6848,21400.0
2009-07-13 09:50:00,26.37,26.4,26.16,26.17,17600.0,21.6848,21.7094,21.5121,21.5203,17600.0
2009-07-13 09:55:00,26.17,26.37,26.15,26.34,28700.0,21.5203,21.6848,21.5039,21.6601,28700.0
2009-07-13 10:00:00,26.34,26.34,26.16,26.17,24100.0,21.6601,21.6601,21.5121,21.5203,24100.0
2009-07-13 10:05:00,26.17,26.2,26.08,26.12,26000.0,21.5203,21.545,21.4463,21.4792,26000.0
2009-07-13 10:10:00,26.12,26.24,26.12,26.22,9300.0,21.4792,21.5779,21.4792,21.5614,9300.0
2009-07-13 10:15:00,26.24,26.35,26.22,26.35,41200.0,21.5779,21.6683,21.5614,21.6683,41200.0
2009-07-13 10:20:00,26.35,26.38,26.34,26.37,7900.0,21.6683,21.693,21.6601,21.6848,7900.0
2009-07-13 10:25:00,26.39,26.5,26.38,26.47,17600.0,21.7012,21.7917,21.693,21.767,17600.0
2009-07-13 10:30:00,26.48,26.69,26.48,26.66,32000.0,21.7752,21.9479,21.7752,21.9233,32000.0
2009-07-13 10:35:00,26.66,26.66,26.6,26.61,8600.0,21.9233,21.9233,21.8739,21.8821,8600.0
2009-07-13 10:40:00,26.61,26.68,26.61,26.62,6000.0,21.8821,21.9397,21.8821,21.8904,6000.0
2009-07-13 10:45:00,26.63,26.68,26.62,26.66,9600.0,21.8986,21.9397,21.8904,21.9233,9600.0
2009-07-13 10:50:00,26.67,26.7,26.64,26.67,4700.0,21.9315,21.9561,21.9068,21.9315,4700.0
2009-07-13 10:55:00,26.65,26.79,26.65,26.77,16200.0,21.915,22.0302,21.915,22.0137,16200.0
2009-07-13 11:00:00,26.79,26.79,26.75,26.76,12000.0,22.0302,22.0302,21.9973,22.0055,12000.0
2009-07-13 11:05:00,26.75,26.8,26.74,26.74,7100.0,21.9973,22.0384,21.989,21.989,7100.0
2009-07-13 11:10:00,26.75,26.83,26.74,26.81,12200.0,21.9973,22.063,21.989,22.0466,12200.0
2009-07-13 11:15:00,26.81,26.82,26.77,26.8,8800.0,22.0466,22.0548,22.0137,22.0384,8800.0
2009-07-13 11:20:00,26.8,26.81,26.76,26.8,6300.0,22.0384,22.0466,22.0055,22.0384,6300.0
2009-07-13 11:25:00,26.8,26.85,26.79,26.85,9700.0,22.0384,22.0795,22.0302,22.0795,9700.0
2009-07-13 11:30:00,26.82,26.97,26.82,26.95,24700.0,22.0548,22.1782,22.0548,22.1617,24700.0
2009-07-13 11:35:00,26.95,26.98,26.94,26.95,30600.0,22.1617,22.1864,22.1535,22.1617,30600.0
2009-07-13 11:40:00,26.95,26.97,26.94,26.96,9800.0,22.1617,22.1782,22.1535,22.17,9800.0
2009-07-13 11:45:00,26.97,26.98,26.93,26.94,32800.0,22.1782,22.1864,22.1453,22.1535,32800.0
2009-07-13 11:50:00,26.94,26.97,26.91,26.95,15100.0,22.1535,22.1782,22.1288,22.1617,15100.0
2009-07-13 11:55:00,26.95,26.96,26.94,26.96,9800.0,22.1617,22.17,22.1535,22.17,9800.0
2009-07-13 12:00:00,26.96,26.98,26.95,26.95,18100.0,22.17,22.1864,22.1617,22.1617,18100.0
2009-07-13 12:05:00,26.95,26.95,26.92,26.95,7400.0,22.1617,22.1617,22.1371,22.1617,7400.0
2009-07-13 12:10:00,26.94,26.97,26.94,26.97,7300.0,22.1535,22.1782,22.1535,22.1782,7300.0
2009-07-13 12:15:00,26.97,27.06,26.95,27.03,89700.0,22.1782,22.2522,22.1617,22.2275,89700.0
2009-07-13 12:20:00,27.03,27.08,27.02,27.08,24500.0,22.2275,22.2686,22.2193,22.2686,24500.0
2009-07-13 12:25:00,27.08,27.15,27.05,27.14,20200.0,22.2686,22.3262,22.244,22.318,20200.0
2009-07-13 12:30:00,27.13,27.13,27.09,27.11,18300.0,22.3097,22.3097,22.2769,22.2933,18300.0
2009-07-13 12:35:00,27.11,27.17,27.09,27.15,51500.0,22.2933,22.3426,22.2769,22.3262,51500.0
2009-07-13 12:40:00,27.15,27.17,27.12,27.17,30000.0,22.3262,22.3426,22.3015,22.3426,30000.0
2009-07-13 12:45:00,27.17,27.21,27.14,27.18,21500.0,22.3426,22.3755,22.318,22.3509,21500.0
2009-07-13 12:50:00,27.19,27.19,27.09,27.1,11700.0,22.3591,22.3591,22.2769,22.2851,11700.0
2009-07-13 12:55:00,27.1,27.1,27.08,27.09,5400.0,22.2851,22.2851,22.2686,22.2769,5400.0
2009-07-13 13:00:00,27.09,27.11,27.08,27.1,5300.0,22.2769,22.2933,22.2686,22.2851,5300.0
2009-07-13 13:05:00,27.1,27.16,27.09,27.16,10300.0,22.2851,22.3344,22.2769,22.3344,10300.0
2009-07-13 13:10:00,27.16,27.17,27.14,27.17,7000.0,22.3344,22.3426,22.318,22.3426,7000.0
2009-07-13 13:15:00,27.17,27.19,27.16,27.19,7700.0,22.3426,22.3591,22.3344,22.3591,7700.0
2009-07-13 13:20:00,27.2,27.25,27.2,27.22,8400.0,22.3673,22.4084,22.3673,22.3838,8400.0
2009-07-13 13:25:00,27.21,27.22,27.2,27.22,7000.0,22.3755,22.3838,22.3673,22.3838,7000.0
2009-07-13 13:30:00,27.21,27.24,27.17,27.2,7700.0,22.3755,22.4002,22.3426,22.3673,7700.0
2009-07-13 13:35:00,27.2,27.25,27.2,27.24,25000.0,22.3673,22.4084,22.3673,22.4002,25000.0
2009-07-13 13:40:00,27.24,27.25,27.2,27.22,18900.0,22.4002,22.4084,22.3673,22.3838,18900.0
2009-07-13 13:45:00,27.22,27.22,27.15,27.17,16800.0,22.3838,22.3838,22.3262,22.3426,16800.0
2009-07-13 13:50:00,27.16,27.17,27.15,27.16,11400.0,22.3344,22.3426,22.3262,22.3344,11400.0
2009-07-13 13:55:00,27.16,27.2,27.14,27.18,20000.0,22.3344,22.3673,22.318,22.3509,20000.0
2009-07-13 14:00:00,27.18,27.2,27.15,27.15,11900.0,22.3509,22.3673,22.3262,22.3262,11900.0
2009-07-13 14:05:00,27.15,27.17,27.1,27.1,22900.0,22.3262,22.3426,22.2851,22.2851,22900.0
2009-07-13 14:10:00,27.12,27.16,27.11,27.13,24900.0,22.3015,22.3344,22.2933,22.3097,24900.0
2009-07-13 14:15:00,27.12,27.18,27.11,27.14,18000.0,22.3015,22.3509,22.2933,22.318,18000.0
2009-07-13 14:20:00,27.14,27.26,27.14,27.19,17100.0,22.318,22.4166,22.318,22.3591,17100.0
2009-07-13 14:25:00,27.19,27.22,27.17,27.21,24500.0,22.3591,22.3838,22.3426,22.3755,24500.0
2009-07-13 14:30:00,27.22,27.24,27.15,27.16,19700.0,22.3838,22.4002,22.3262,22.3344,19700.0
2009-07-13 14:35:00,27.17,27.21,27.15,27.15,14800.0,22.3426,22.3755,22.3262,22.3262,14800.0
2009-07-13 14:40:00,27.17,27.18,27.11,27.16,20000.0,22.3426,22.3509,22.2933,22.3344,20000.0
2009-07-13 14:45:00,27.15,27.18,27.14,27.18,15600.0,22.3262,22.3509,22.318,22.3509,15600.0
2009-07-13 14:50:00,27.18,27.22,27.14,27.15,18900.0,22.3509,22.3838,22.318,22.3262,18900.0
2009-07-13 14:55:00,27.14,27.15,27.09,27.13,38600.0,22.318,22.3262,22.2769,22.3097,38600.0
2009-07-13 15:00:00,27.14,27.18,27.12,27.12,37300.0,22.318,22.3509,22.3015,22.3015,37300.0
2009-07-13 15:05:00,27.13,27.19,27.1,27.19,46100.0,22.3097,22.3591,22.2851,22.3591,46100.0
2009-07-13 15:10:00,27.19,27.23,27.18,27.18,31500.0,22.3591,22.392,22.3509,22.3509,31500.0
2009-07-13 15:15:00,27.19,27.19,27.13,27.17,19500.0,22.3591,22.3591,22.3097,22.3426,19500.0
2009-07-13 15:20:00,27.17,27.18,27.12,27.17,42600.0,22.3426,22.3509,22.3015,22.3426,42600.0
2009-07-13 15:25:00,27.18,27.2,27.15,27.17,27500.0,22.3509,22.3673,22.3262,22.3426,27500.0
2009-07-13 15:30:00,27.17,27.26,27.14,27.24,46000.0,22.3426,22.4166,22.318,22.4002,46000.0
2009-07-13 15:35:00,27.23,27.29,27.22,27.28,59200.0,22.392,22.4413,22.3838,22.4331,59200.0
2009-07-13 15:40:00,27.29,27.43,27.29,27.41,127100.0,22.4413,22.5564,22.4413,22.54,127100.0
2009-07-13 15:45:00,27.41,27.44,27.39,27.44,103900.0,22.54,22.5647,22.5236,22.5647,103900.0
2009-07-13 15:50:00,27.44,27.53,27.4,27.52,188200.0,22.5647,22.6387,22.5318,22.6305,188200.0
2009-07-13 15:55:00,27.51,27.56,27.49,27.5,299300.0,22.6222,22.6633,22.6058,22.614,299300.0
2009-07-14 09:30:00,27.46,27.72,27.23,27.68,28600.0,22.5811,22.7949,22.392,22.762,28600.0
2009-07-14 09:35:00,27.68,27.75,27.44,27.63,45900.0,22.762,22.8196,22.5647,22.7209,45900.0
2009-07-14 09:40:00,27.56,27.68,27.54,27.61,35700.0,22.6633,22.762,22.6469,22.7045,35700.0
2009-07-14 09:45:00,27.6,27.61,27.56,27.6,24000.0,22.6962,22.7045,22.6633,22.6962,24000.0
2009-07-14 09:50:00,27.58,27.67,27.56,27.56,55400.0,22.6798,22.7538,22.6633,22.6633,55400.0
2009-07-14 09:55:00,27.56,27.59,27.49,27.49,40500.0,22.6633,22.688,22.6058,22.6058,40500.0
2009-07-14 10:00:00,27.49,27.56,27.49,27.5,19500.0,22.6058,22.6633,22.6058,22.614,19500.0
2009-07-14 10:05:00,27.5,27.59,27.37,27.59,22600.0,22.614,22.688,22.5071,22.688,22600.0
2009-07-14 10:10:00,27.6,27.6,27.52,27.53,11300.0,22.6962,22.6962,22.6305,22.6387,11300.0
2009-07-14 10:15:00,27.52,27.55,27.39,27.42,21800.0,22.6305,22.6551,22.5236,22.5482,21800.0
2009-07-14 10:20:00,27.41,27.41,27.29,27.34,14100.0,22.54,22.54,22.4413,22.4824,14100.0
2009-07-14 10:25:00,27.36,27.38,27.31,27.35,13400.0,22.4989,22.5153,22.4578,22.4907,13400.0
2009-07-14 10:30:00,27.39,27.39,27.28,27.28,11000.0,22.5236,22.5236,22.4331,22.4331,11000.0
2009-07-14 10:35:00,27.26,27.31,27.21,27.26,23200.0,22.4166,22.4578,22.3755,22.4166,23200.0
2009-07-14 10:40:00,27.23,27.3,27.22,27.3,12600.0,22.392,22.4495,22.3838,22.4495,12600.0
2009-07-14 10:45:00,27.29,27.32,27.24,27.32,21600.0,22.4413,22.466,22.4002,22.466,21600.0
2009-07-14 10:50:00,27.33,27.37,27.31,27.35,9900.0,22.4742,22.5071,22.4578,22.4907,9900.0
2009-07-14 10:55:00,27.36,27.38,27.3,27.3,9300.0,22.4989,22.5153,22.4495,22.4495,9300.0
2009-07-14 11:00:00,27.3,27.33,27.27,27.33,10200.0,22.4495,22.4742,22.4249,22.4742,10200.0
2009-07-14 11:05:00,27.33,27.43,27.33,27.4,13800.0,22.4742,22.5564,22.4742,22.5318,13800.0
2009-07-14 11:10:00,27.4,27.49,27.4,27.49,28100.0,22.5318,22.6058,22.5318,22.6058,28100.0
2009-07-14 11:15:00,27.5,27.59,27.5,27.5,34100.0,22.614,22.688,22.614,22.614,34100.0
2009-07-14 11:20:00,27.51,27.61,27.51,27.58,24000.0,22.6222,22.7045,22.6222,22.6798,24000.0
2009-07-14 11:25:00,27.57,27.66,27.56,27.65,15900.0,22.6716,22.7456,22.6633,22.7374,15900.0
2009-07-14 11:30:00,27.65,27.69,27.62,27.69,11300.0,22.7374,22.7703,22.7127,22.7703,11300.0
2009-07-14 11:35:00,27.68,27.71,27.66,27.68,12800.0,22.762,22.7867,22.7456,22.762,12800.0
2009-07-14 11:40:00,27.69,27.71,27.65,27.66,9200.0,22.7703,22.7867,22.7374,22.7456,9200.0
2009-07-14 11:45:00,27.66,27.7,27.64,27.68,11100.0,22.7456,22.7785,22.7291,22.762,11100.0
2009-07-14 11:50:00,27.68,27.76,27.68,27.72,19700.0,22.762,22.8278,22.762,22.7949,19700.0
2009-07-14 11:55:00,27.73,27.83,27.72,27.82,35300.0,22.8031,22.8854,22.7949,22.8772,35300.0
2009-07-14 12:00:00,27.82,27.83,27.8,27.83,17600.0,22.8772,22.8854,22.8607,22.8854,17600.0
2009-07-14 12:05:00,27.83,28.02,27.83,27.99,84000.0,22.8854,23.0416,22.8854,23.0169,84000.0
2009-07-14 12:10:00,27.99,28.01,27.9,27.92,27300.0,23.0169,23.0334,22.9429,22.9594,27300.0
2009-07-14 12:15:00,27.91,27.92,27.83,27.84,33800.0,22.9512,22.9594,22.8854,22.8936,33800.0
2009-07-14 12:20:00,27.83,27.85,27.74,27.82,26500.0,22.8854,22.9018,22.8114,22.8772,26500.0
2009-07-14 12:25:00,27.82,27.85,27.79,27.83,17800.0,22.8772,22.9018,22.8525,22.8854,17800.0
2009-07-14 12:30:00,27.83,27.85,27.8,27.82,14700.0,22.8854,22.9018,22.8607,22.8772,14700.0
2009-07-14 12:35:00,27.82,27.84,27.78,27.82,13200.0,22.8772,22.8936,22.8443,22.8772,13200.0
2009-07-14 12:40:00,27.82,27.84,27.8,27.81,10900.0,22.8772,22.8936,22.8607,22.8689,10900.0
2009-07-14 12:45:00,27.82,27.9,27.78,27.89,21400.0,22.8772,22.9429,22.8443,22.9347,21400.0
2009-07-14 12:50:00,27.89,27.95,27.89,27.93,25200.0,22.9347,22.9841,22.9347,22.9676,25200.0
2009-07-14 12:55:00,27.93,27.94,27.92,27.93,8800.0,22.9676,22.9758,22.9594,22.9676,8800.0
2009-07-14 13:00:00,27.94,27.97,27.92,27.97,12500.0,22.9758,23.0005,22.9594,23.0005,12500.0
2009-07-14 13:05:00,27.97,27.98,27.91,27.91,23900.0,23.0005,23.0087,22.9512,22.9512,23900.0
2009-07-14 13:10:00,27.91,27.97,27.91,27.93,25700.0,22.9512,23.0005,22.9512,22.9676,25700.0
2009-07-14 13:15:00,27.93,27.95,27.89,27.89,12800.0,22.9676,22.9841,22.9347,22.9347,12800.0
2009-07-14 13:20:00,27.9,27.91,27.85,27.86,10400.0,22.9429,22.9512,22.9018,22.91,10400.0
2009-07-14 13:25:00,27.86,27.87,27.85,27.86,11100.0,22.91,22.9183,22.9018,22.91,11100.0
2009-07-14 13:30:00,27.86,27.9,27.86,27.88,11400.0,22.91,22.9429,22.91,22.9265,11400.0
2009-07-14 13:35:00,27.89,27.91,27.84,27.85,21400.0,22.9347,22.9512,22.8936,22.9018,21400.0
2009-07-14 13:40:00,27.85,27.91,27.84,27.91,9100.0,22.9018,22.9512,22.8936,22.9512,9100.0
2009-07-14 13:45:00,27.91,27.93,27.89,27.89,7400.0,22.9512,22.9676,22.9347,22.9347,7400.0
2009-07-14 13:50:00,27.89,27.9,27.87,27.88,10600.0,22.9347,22.9429,22.9183,22.9265,10600.0
2009-07-14 13:55:00,27.88,27.89,27.85,27.88,8200.0,22.9265,22.9347,22.9018,22.9265,8200.0
2009-07-14 14:00:00,27.87,27.87,27.76,27.77,32700.0,22.9183,22.9183,22.8278,22.836,32700.0
2009-07-14 14:05:00,27.76,27.83,27.76,27.82,14900.0,22.8278,22.8854,22.8278,22.8772,14900.0
2009-07-14 14:10:00,27.81,27.88,27.79,27.87,19400.0,22.8689,22.9265,22.8525,22.9183,19400.0
2009-07-14 14:15:00,27.88,27.91,27.85,27.87,18500.0,22.9265,22.9512,22.9018,22.9183,18500.0
2009-07-14 14:20:00,27.85,27.9,27.85,27.86,12200.0,22.9018,22.9429,22.9018,22.91,12200.0
2009-07-14 14:25:00,27.86,27.89,27.83,27.85,14900.0,22.91,22.9347,22.8854,22.9018,14900.0
2009-07-14 14:30:00,27.84,27.91,27.81,27.9,20800.0,22.8936,22.9512,22.8689,22.9429,20800.0
2009-07-14 14:35:00,27.91,28.07,27.9,28.05,96100.0,22.9512,23.0827,22.9429,23.0663,96100.0
2009-07-14 14:40:00,28.05,28.12,28.05,28.05,29100.0,23.0663,23.1239,23.0663,23.0663,29100.0
2009-07-14 14:45:00,28.07,28.12,28.03,28.04,49500.0,23.0827,23.1239,23.0498,23.0581,49500.0
2009-07-14 14:50:00,28.04,28.05,27.94,27.97,36300.0,23.0581,23.0663,22.9758,23.0005,36300.0
2009-07-14 14:55:00,27.99,28.0,27.92,27.97,27000.0,23.0169,23.0252,22.9594,23.0005,27000.0
2009-07-14 15:00:00,27.96,28.0,27.94,27.97,38100.0,22.9923,23.0252,22.9758,23.0005,38100.0
2009-07-14 15:05:00,27.97,27.98,27.91,27.92,37400.0,23.0005,23.0087,22.9512,22.9594,37400.0
2009-07-14 15:10:00,27.93,28.0,27.92,27.96,31600.0,22.9676,23.0252,22.9594,22.9923,31600.0
2009-07-14 15:15:00,27.96,27.97,27.92,27.94,23800.0,22.9923,23.0005,22.9594,22.9758,23800.0
2009-07-14 15:20:00,27.93,27.94,27.9,27.93,27600.0,22.9676,22.9758,22.9429,22.9676,27600.0
2009-07-14 15:25:00,27.92,27.97,27.9,27.93,35500.0,22.9594,23.0005,22.9429,22.9676,35500.0
2009-07-14 15:30:00,27.93,27.95,27.91,27.94,34800.0,22.9676,22.9841,22.9512,22.9758,34800.0
2009-07-14 15:35:00,27.93,27.98,27.93,27.96,43200.0,22.9676,23.0087,22.9676,22.9923,43200.0
2009-07-14 15:40:00,27.95,27.96,27.87,27.94,98900.0,22.9841,22.9923,22.9183,22.9758,98900.0
2009-07-14 15:45:00,27.93,27.94,27.87,27.87,93100.0,22.9676,22.9758,22.9183,22.9183,93100.0
2009-07-14 15:50:00,27.88,27.92,27.85,27.88,110900.0,22.9265,22.9594,22.9018,22.9265,110900.0
2009-07-14 15:55:00,27.87,27.93,27.87,27.92,169700.0,22.9183,22.9676,22.9183,22.9594,169700.0
2009-07-15 09:30:00,28.71,28.99,28.42,28.81,177000.0,23.609,23.8393,23.3705,23.6913,177000.0
2009-07-15 09:35:00,28.81,29.08,28.72,29.0,129700.0,23.6913,23.9133,23.6172,23.8475,129700.0
2009-07-15 09:40:00,29.0,29.13,28.98,29.02,88600.0,23.8475,23.9544,23.8311,23.8639,88600.0
2009-07-15 09:45:00,29.02,29.16,29.01,29.08,67100.0,23.8639,23.9791,23.8557,23.9133,67100.0
2009-07-15 09:50:00,29.1,29.12,28.95,28.99,69700.0,23.9297,23.9462,23.8064,23.8393,69700.0
2009-07-15 09:55:00,28.99,29.08,28.97,28.98,56400.0,23.8393,23.9133,23.8228,23.8311,56400.0
2009-07-15 10:00:00,28.99,29.04,28.97,29.01,44000.0,23.8393,23.8804,23.8228,23.8557,44000.0
2009-07-15 10:05:00,29.01,29.09,29.01,29.09,37600.0,23.8557,23.9215,23.8557,23.9215,37600.0
2009-07-15 10:10:00,29.09,29.11,29.03,29.07,50700.0,23.9215,23.938,23.8722,23.9051,50700.0
2009-07-15 10:15:00,29.07,29.23,29.07,29.23,46800.0,23.9051,24.0366,23.9051,24.0366,46800.0
2009-07-15 10:20:00,29.24,29.25,29.17,29.22,27000.0,24.0449,24.0531,23.9873,24.0284,27000.0
2009-07-15 10:25:00,29.22,29.35,29.22,29.33,57500.0,24.0284,24.1353,24.0284,24.1189,57500.0
2009-07-15 10:30:00,29.32,29.36,29.28,29.3,42500.0,24.1106,24.1435,24.0778,24.0942,42500.0
2009-07-15 10:35:00,29.3,29.38,29.3,29.36,119400.0,24.0942,24.16,24.0942,24.1435,119400.0
2009-07-15 10:40:00,29.35,29.39,29.31,29.39,79300.0,24.1353,24.1682,24.1024,24.1682,79300.0
2009-07-15 10:45:00,29.38,29.4,29.36,29.39,39100.0,24.16,24.1764,24.1435,24.1682,39100.0
2009-07-15 10:50:00,29.39,29.39,29.31,29.33,60600.0,24.1682,24.1682,24.1024,24.1189,60600.0
2009-07-15 10:55:00,29.33,29.34,29.29,29.33,53900.0,24.1189,24.1271,24.086,24.1189,53900.0
2009-07-15 11:00:00,29.33,29.35,29.31,29.35,64400.0,24.1189,24.1353,24.1024,24.1353,64400.0
2009-07-15 11:05:00,29.35,29.38,29.33,29.35,52900.0,24.1353,24.16,24.1189,24.1353,52900.0
2009-07-15 11:10:00,29.36,29.36,29.31,29.31,29300.0,24.1435,24.1435,24.1024,24.1024,29300.0
2009-07-15 11:15:00,29.32,29.4,29.28,29.35,73900.0,24.1106,24.1764,24.0778,24.1353,73900.0
2009-07-15 11:20:00,29.37,29.51,29.36,29.49,98900.0,24.1518,24.2669,24.1435,24.2504,98900.0
2009-07-15 11:25:00,29.48,29.53,29.45,29.47,49700.0,24.2422,24.2833,24.2175,24.234,49700.0
2009-07-15 11:30:00,29.47,29.52,29.41,29.44,105300.0,24.234,24.2751,24.1847,24.2093,105300.0
2009-07-15 11:35:00,29.44,29.48,29.43,29.44,69100.0,24.2093,24.2422,24.2011,24.2093,69100.0
2009-07-15 11:40:00,29.44,29.44,29.33,29.34,31200.0,24.2093,24.2093,24.1189,24.1271,31200.0
2009-07-15 11:45:00,29.34,29.35,29.32,29.34,30900.0,24.1271,24.1353,24.1106,24.1271,30900.0
2009-07-15 11:50:00,29.33,29.33,29.28,29.29,15900.0,24.1189,24.1189,24.0778,24.086,15900.0
2009-07-15 11:55:00,29.29,29.29,29.21,29.21,25800.0,24.086,24.086,24.0202,24.0202,25800.0
2009-07-15 12:00:00,29.21,29.22,29.16,29.16,27000.0,24.0202,24.0284,23.9791,23.9791,27000.0
2009-07-15 12:05:00,29.16,29.16,29.12,29.14,37400.0,23.9791,23.9791,23.9462,23.9626,37400.0
2009-07-15 12:10:00,29.15,29.19,29.14,29.16,33300.0,23.9708,24.0037,23.9626,23.9791,33300.0
2009-07-15 12:15:00,29.16,29.18,29.15,29.17,25500.0,23.9791,23.9955,23.9708,23.9873,25500.0
2009-07-15 12:20:00,29.17,29.18,29.15,29.15,25400.0,23.9873,23.9955,23.9708,23.9708,25400.0
2009-07-15 12:25:00,29.16,29.17,29.15,29.17,18000.0,23.9791,23.9873,23.9708,23.9873,18000.0
2009-07-15 12:30:00,29.17,29.22,29.16,29.2,27900.0,23.9873,24.0284,23.9791,24.012,27900.0
2009-07-15 12:35:00,29.2,29.23,29.18,29.18,33700.0,24.012,24.0366,23.9955,23.9955,33700.0
2009-07-15 12:40:00,29.18,29.19,29.14,29.15,26000.0,23.9955,24.0037,23.9626,23.9708,26000.0
2009-07-15 12:45:00,29.15,29.15,29.11,29.12,23200.0,23.9708,23.9708,23.938,23.9462,23200.0
2009-07-15 12:50:00,29.12,29.12,29.03,29.03,65900.0,23.9462,23.9462,23.8722,23.8722,65900.0
2009-07-15 12:55:00,29.03,29.04,28.98,29.0,32500.0,23.8722,23.8804,23.8311,23.8475,32500.0
2009-07-15 13:00:00,29.0,29.02,28.97,28.98,32400.0,23.8475,23.8639,23.8228,23.8311,32400.0
2009-07-15 13:05:00,28.98,29.0,28.92,28.92,32400.0,23.8311,23.8475,23.7817,23.7817,32400.0
2009-07-15 13:10:00,28.92,28.95,28.9,28.92,31900.0,23.7817,23.8064,23.7653,23.7817,31900.0
2009-07-15 13:15:00,28.92,28.94,28.92,28.93,8300.0,23.7817,23.7982,23.7817,23.7899,8300.0
2009-07-15 13:20:00,28.93,28.95,28.88,28.89,34600.0,23.7899,23.8064,23.7488,23.757,34600.0
2009-07-15 13:25:00,28.89,28.91,28.88,28.91,14300.0,23.757,23.7735,23.7488,23.7735,14300.0
2009-07-15 13:30:00,28.91,28.96,28.91,28.91,26000.0,23.7735,23.8146,23.7735,23.7735,26000.0
2009-07-15 13:35:00,28.91,28.97,28.89,28.96,22400.0,23.7735,23.8228,23.757,23.8146,22400.0
2009-07-15 13:40:00,28.96,29.02,28.95,29.02,31100.0,23.8146,23.8639,23.8064,23.8639,31100.0
2009-07-15 13:45:00,29.02,29.06,29.01,29.06,19600.0,23.8639,23.8968,23.8557,23.8968,19600.0
2009-07-15 13:50:00,29.05,29.13,29.03,29.12,39800.0,23.8886,23.9544,23.8722,23.9462,39800.0
2009-07-15 13:55:00,29.12,29.12,29.11,29.11,6700.0,23.9462,23.9462,23.938,23.938,6700.0
2009-07-15 14:00:00,29.11,29.12,29.06,29.11,39700.0,23.938,23.9462,23.8968,23.938,39700.0
2009-07-15 14:05:00,29.11,29.18,29.1,29.13,36900.0,23.938,23.9955,23.9297,23.9544,36900.0
2009-07-15 14:10:00,29.13,29.17,29.13,29.17,24200.0,23.9544,23.9873,23.9544,23.9873,24200.0
2009-07-15 14:15:00,29.16,29.18,29.12,29.14,31500.0,23.9791,23.9955,23.9462,23.9626,31500.0
2009-07-15 14:20:00,29.13,29.21,29.12,29.18,41000.0,23.9544,24.0202,23.9462,23.9955,41000.0
2009-07-15 14:25:00,29.2,29.24,29.17,29.23,21900.0,24.012,24.0449,23.9873,24.0366,21900.0
2009-07-15 14:30:00,29.24,29.3,29.22,29.29,74500.0,24.0449,24.0942,24.0284,24.086,74500.0
2009-07-15 14:35:00,29.29,29.29,29.27,29.29,32600.0,24.086,24.086,24.0695,24.086,32600.0
2009-07-15 14:40:00,29.29,29.29,29.16,29.16,115200.0,24.086,24.086,23.9791,23.9791,115200.0
2009-07-15 14:45:00,29.17,29.37,29.16,29.33,75800.0,23.9873,24.1518,23.9791,24.1189,75800.0
2009-07-15 14:50:00,29.34,29.34,29.28,29.3,31600.0,24.1271,24.1271,24.0778,24.0942,31600.0
2009-07-15 14:55:00,29.3,29.43,29.28,29.37,123000.0,24.0942,24.2011,24.0778,24.1518,123000.0
2009-07-15 15:00:00,29.35,29.39,29.31,29.37,36500.0,24.1353,24.1682,24.1024,24.1518,36500.0
2009-07-15 15:05:00,29.37,29.4,29.32,29.37,46400.0,24.1518,24.1764,24.1106,24.1518,46400.0
2009-07-15 15:10:00,29.38,29.43,29.29,29.3,61100.0,24.16,24.2011,24.086,24.0942,61100.0
2009-07-15 15:15:00,29.3,29.31,29.23,29.24,54800.0,24.0942,24.1024,24.0366,24.0449,54800.0
2009-07-15 15:20:00,29.25,29.25,29.19,29.19,69500.0,24.0531,24.0531,24.0037,24.0037,69500.0
2009-07-15 15:25:00,29.19,29.2,29.07,29.07,92700.0,24.0037,24.012,23.9051,23.9051,92700.0
2009-07-15 15:30:00,29.08,29.08,28.98,29.01,142300.0,23.9133,23.9133,23.8311,23.8557,142300.0
2009-07-15 15:35:00,29.0,29.01,28.99,29.0,86200.0,23.8475,23.8557,23.8393,23.8475,86200.0
2009-07-15 15:40:00,29.0,29.0,28.91,28.92,154800.0,23.8475,23.8475,23.7735,23.7817,154800.0
2009-07-15 15:45:00,28.91,28.93,28.86,28.87,226900.0,23.7735,23.7899,23.7324,23.7406,226900.0
2009-07-15 15:50:00,28.86,28.99,28.85,28.95,286200.0,23.7324,23.8393,23.7242,23.8064,286200.0
2009-07-15 15:55:00,28.96,28.97,28.66,28.7,792600.0,23.8146,23.8228,23.5679,23.6008,792600.0
2009-07-16 09:30:00,28.7,28.83,28.55,28.66,50800.0,23.6008,23.7077,23.4775,23.5679,50800.0
2009-07-16 09:35:00,28.66,28.7,28.55,28.69,42300.0,23.5679,23.6008,23.4775,23.5926,42300.0
2009-07-16 09:40:00,28.69,28.77,28.62,28.73,34800.0,23.5926,23.6584,23.535,23.6255,34800.0
2009-07-16 09:45:00,28.73,28.77,28.57,28.65,44800.0,23.6255,23.6584,23.4939,23.5597,44800.0
2009-07-16 09:50:00,28.65,28.73,28.63,28.73,52700.0,23.5597,23.6255,23.5432,23.6255,52700.0
2009-07-16 09:55:00,28.72,28.78,28.69,28.76,39700.0,23.6172,23.6666,23.5926,23.6501,39700.0
2009-07-16 10:00:00,28.78,28.79,28.67,28.71,66800.0,23.6666,23.6748,23.5761,23.609,66800.0
2009-07-16 10:05:00,28.7,28.72,28.65,28.66,48900.0,23.6008,23.6172,23.5597,23.5679,48900.0
2009-07-16 10:10:00,28.66,28.69,28.63,28.69,25200.0,23.5679,23.5926,23.5432,23.5926,25200.0
2009-07-16 10:15:00,28.68,28.7,28.65,28.67,22700.0,23.5844,23.6008,23.5597,23.5761,22700.0
2009-07-16 10:20:00,28.67,28.68,28.6,28.65,23100.0,23.5761,23.5844,23.5186,23.5597,23100.0
2009-07-16 10:25:00,28.65,28.72,28.65,28.72,19500.0,23.5597,23.6172,23.5597,23.6172,19500.0
2009-07-16 10:30:00,28.72,28.82,28.72,28.76,33500.0,23.6172,23.6995,23.6172,23.6501,33500.0
2009-07-16 10:35:00,28.77,28.85,28.76,28.85,19800.0,23.6584,23.7242,23.6501,23.7242,19800.0
2009-07-16 10:40:00,28.83,28.86,28.8,28.82,20500.0,23.7077,23.7324,23.683,23.6995,20500.0
2009-07-16 10:45:00,28.84,28.88,28.83,28.83,43700.0,23.7159,23.7488,23.7077,23.7077,43700.0
2009-07-16 10:50:00,28.84,28.88,28.82,28.87,21800.0,23.7159,23.7488,23.6995,23.7406,21800.0
2009-07-16 10:55:00,28.87,28.88,28.79,28.79,18200.0,23.7406,23.7488,23.6748,23.6748,18200.0
2009-07-16 11:00:00,28.8,28.89,28.79,28.89,25700.0,23.683,23.757,23.6748,23.757,25700.0
2009-07-16 11:05:00,28.89,28.94,28.89,28.91,26800.0,23.757,23.7982,23.757,23.7735,26800.0
2009-07-16 11:10:00,28.91,28.93,28.83,28.88,32400.0,23.7735,23.7899,23.7077,23.7488,32400.0
2009-07-16 11:15:00,28.87,28.88,28.83,28.85,27400.0,23.7406,23.7488,23.7077,23.7242,27400.0
2009-07-16 11:20:00,28.85,28.87,28.84,28.85,17500.0,23.7242,23.7406,23.7159,23.7242,17500.0
2009-07-16 11:25:00,28.85,28.89,28.83,28.89,28000.0,23.7242,23.757,23.7077,23.757,28000.0
2009-07-16 11:30:00,28.88,28.91,28.86,28.91,35900.0,23.7488,23.7735,23.7324,23.7735,35900.0
2009-07-16 11:35:00,28.91,28.94,28.89,28.93,15600.0,23.7735,23.7982,23.757,23.7899,15600.0
2009-07-16 11:40:00,28.94,28.95,28.92,28.92,11700.0,23.7982,23.8064,23.7817,23.7817,11700.0
2009-07-16 11:45:00,28.93,28.97,28.92,28.92,10800.0,23.7899,23.8228,23.7817,23.7817,10800.0
2009-07-16 11:50:00,28.92,28.93,28.9,28.9,22600.0,23.7817,23.7899,23.7653,23.7653,22600.0
2009-07-16 11:55:00,28.91,28.99,28.91,28.96,25600.0,23.7735,23.8393,23.7735,23.8146,25600.0
2009-07-16 12:00:00,28.96,28.96,28.88,28.88,10100.0,23.8146,23.8146,23.7488,23.7488,10100.0
2009-07-16 12:05:00,28.89,28.89,28.83,28.85,14500.0,23.757,23.757,23.7077,23.7242,14500.0
2009-07-16 12:10:00,28.84,28.86,28.83,28.83,11700.0,23.7159,23.7324,23.7077,23.7077,11700.0
2009-07-16 12:15:00,28.84,28.84,28.76,28.79,11200.0,23.7159,23.7159,23.6501,23.6748,11200.0
2009-07-16 12:20:00,28.78,28.8,28.76,28.79,16200.0,23.6666,23.683,23.6501,23.6748,16200.0
2009-07-16 12:25:00,28.8,28.8,28.79,28.79,7800.0,23.683,23.683,23.6748,23.6748,7800.0
2009-07-16 12:30:00,28.8,28.81,28.76,28.79,17600.0,23.683,23.6913,23.6501,23.6748,17600.0
2009-07-16 12:35:00,28.8,28.8,28.74,28.76,21700.0,23.683,23.683,23.6337,23.6501,21700.0
2009-07-16 12:40:00,28.76,28.77,28.72,28.74,12900.0,23.6501,23.6584,23.6172,23.6337,12900.0
2009-07-16 12:45:00,28.74,28.77,28.73,28.77,16400.0,23.6337,23.6584,23.6255,23.6584,16400.0
2009-07-16 12:50:00,28.77,28.78,28.74,28.76,7500.0,23.6584,23.6666,23.6337,23.6501,7500.0
2009-07-16 12:55:00,28.76,28.77,28.74,28.74,13100.0,23.6501,23.6584,23.6337,23.6337,13100.0
2009-07-16 13:00:00,28.75,28.78,28.75,28.78,17600.0,23.6419,23.6666,23.6419,23.6666,17600.0
2009-07-16 13:05:00,28.77,28.78,28.74,28.75,23900.0,23.6584,23.6666,23.6337,23.6419,23900.0
2009-07-16 13:10:00,28.76,28.79,28.75,28.79,22100.0,23.6501,23.6748,23.6419,23.6748,22100.0
2009-07-16 13:15:00,28.79,28.81,28.78,28.79,17700.0,23.6748,23.6913,23.6666,23.6748,17700.0
2009-07-16 13:20:00,28.78,28.79,28.77,28.79,24200.0,23.6666,23.6748,23.6584,23.6748,24200.0
2009-07-16 13:25:00,28.79,28.8,28.77,28.79,16100.0,23.6748,23.683,23.6584,23.6748,16100.0
2009-07-16 13:30:00,28.78,28.8,28.77,28.79,16600.0,23.6666,23.683,23.6584,23.6748,16600.0
2009-07-16 13:35:00,28.79,28.8,28.78,28.8,4300.0,23.6748,23.683,23.6666,23.683,4300.0
2009-07-16 13:40:00,28.8,28.88,28.8,28.88,27300.0,23.683,23.7488,23.683,23.7488,27300.0
2009-07-16 13:45:00,28.88,28.93,28.86,28.88,24500.0,23.7488,23.7899,23.7324,23.7488,24500.0
2009-07-16 13:50:00,28.88,28.95,28.87,28.92,17000.0,23.7488,23.8064,23.7406,23.7817,17000.0
2009-07-16 13:55:00,28.93,28.94,28.9,28.94,17200.0,23.7899,23.7982,23.7653,23.7982,17200.0
2009-07-16 14:00:00,28.95,28.95,28.89,28.89,37700.0,23.8064,23.8064,23.757,23.757,37700.0
2009-07-16 14:05:00,28.89,28.94,28.89,28.89,18000.0,23.757,23.7982,23.757,23.757,18000.0
2009-07-16 14:10:00,28.89,28.95,28.89,28.94,36200.0,23.757,23.8064,23.757,23.7982,36200.0
2009-07-16 14:15:00,28.94,28.95,28.92,28.94,15100.0,23.7982,23.8064,23.7817,23.7982,15100.0
2009-07-16 14:20:00,28.94,28.95,28.92,28.94,19800.0,23.7982,23.8064,23.7817,23.7982,19800.0
2009-07-16 14:25:00,28.94,28.98,28.94,28.97,44400.0,23.7982,23.8311,23.7982,23.8228,44400.0
2009-07-16 14:30:00,28.97,29.0,28.95,28.99,32900.0,23.8228,23.8475,23.8064,23.8393,32900.0
2009-07-16 14:35:00,28.99,29.02,28.97,29.0,42300.0,23.8393,23.8639,23.8228,23.8475,42300.0
2009-07-16 14:40:00,29.01,29.01,28.98,29.0,22300.0,23.8557,23.8557,23.8311,23.8475,22300.0
2009-07-16 14:45:00,29.0,29.09,29.0,29.09,52600.0,23.8475,23.9215,23.8475,23.9215,52600.0
2009-07-16 14:50:00,29.08,29.13,29.07,29.11,36200.0,23.9133,23.9544,23.9051,23.938,36200.0
2009-07-16 14:55:00,29.1,29.11,29.04,29.05,26000.0,23.9297,23.938,23.8804,23.8886,26000.0
2009-07-16 15:00:00,29.06,29.07,29.04,29.05,21600.0,23.8968,23.9051,23.8804,23.8886,21600.0
2009-07-16 15:05:00,29.05,29.06,28.98,29.0,33800.0,23.8886,23.8968,23.8311,23.8475,33800.0
2009-07-16 15:10:00,29.01,29.06,29.0,29.06,24000.0,23.8557,23.8968,23.8475,23.8968,24000.0
2009-07-16 15:15:00,29.06,29.07,29.02,29.04,31700.0,23.8968,23.9051,23.8639,23.8804,31700.0
2009-07-16 15:20:00,29.03,29.08,28.98,29.06,70000.0,23.8722,23.9133,23.8311,23.8968,70000.0
2009-07-16 15:25:00,29.05,29.09,29.0,29.08,54100.0,23.8886,23.9215,23.8475,23.9133,54100.0
2009-07-16 15:30:00,29.09,29.14,29.06,29.13,54100.0,23.9215,23.9626,23.8968,23.9544,54100.0
2009-07-16 15:35:00,29.13,29.17,29.12,29.15,45500.0,23.9544,23.9873,23.9462,23.9708,45500.0
2009-07-16 15:40:00,29.16,29.26,29.16,29.21,103900.0,23.9791,24.0613,23.9791,24.0202,103900.0
2009-07-16 15:45:00,29.21,29.25,29.19,29.19,74200.0,24.0202,24.0531,24.0037,24.0037,74200.0
2009-07-16 15:50:00,29.19,29.2,29.08,29.08,101800.0,24.0037,24.012,23.9133,23.9133,101800.0
2009-07-16 15:55:00,29.1,29.1,29.01,29.02,179700.0,23.9297,23.9297,23.8557,23.8639,179700.0
2009-07-17 09:30:00,29.03,29.26,28.88,29.26,178200.0,23.8722,24.0613,23.7488,24.0613,178200.0
2009-07-17 09:35:00,29.27,29.35,29.26,29.27,24300.0,24.0695,24.1353,24.0613,24.0695,24300.0
2009-07-17 09:40:00,29.27,29.4,29.21,29.38,21300.0,24.0695,24.1764,24.0202,24.16,21300.0
2009-07-17 09:45:00,29.37,29.41,29.32,29.38,24500.0,24.1518,24.1847,24.1106,24.16,24500.0
2009-07-17 09:50:00,29.38,29.39,29.1,29.16,46200.0,24.16,24.1682,23.9297,23.9791,46200.0
2009-07-17 09:55:00,29.16,29.26,29.15,29.25,30600.0,23.9791,24.0613,23.9708,24.0531,30600.0
2009-07-17 10:00:00,29.26,29.28,29.21,29.25,21500.0,24.0613,24.0778,24.0202,24.0531,21500.0
2009-07-17 10:05:00,29.24,29.25,29.04,29.09,34900.0,24.0449,24.0531,23.8804,23.9215,34900.0
2009-07-17 10:10:00,29.1,29.11,29.01,29.04,40200.0,23.9297,23.938,23.8557,23.8804,40200.0
2009-07-17 10:15:00,29.04,29.05,29.0,29.03,21500.0,23.8804,23.8886,23.8475,23.8722,21500.0
2009-07-17 10:20:00,29.02,29.15,29.01,29.14,35400.0,23.8639,23.9708,23.8557,23.9626,35400.0
2009-07-17 10:25:00,29.16,29.16,29.03,29.09,36000.0,23.9791,23.9791,23.8722,23.9215,36000.0
2009-07-17 10:30:00,29.09,29.11,29.0,29.1,35100.0,23.9215,23.938,23.8475,23.9297,35100.0
2009-07-17 10:35:00,29.13,29.13,29.02,29.02,20000.0,23.9544,23.9544,23.8639,23.8639,20000.0
2009-07-17 10:40:00,29.01,29.04,28.95,28.96,22300.0,23.8557,23.8804,23.8064,23.8146,22300.0
2009-07-17 10:45:00,28.96,29.05,28.96,28.96,21800.0,23.8146,23.8886,23.8146,23.8146,21800.0
2009-07-17 10:50:00,28.97,28.97,28.9,28.93,19900.0,23.8228,23.8228,23.7653,23.7899,19900.0
2009-07-17 10:55:00,28.94,28.98,28.92,28.97,5200.0,23.7982,23.8311,23.7817,23.8228,5200.0
2009-07-17 11:00:00,28.97,28.98,28.92,28.96,11600.0,23.8228,23.8311,23.7817,23.8146,11600.0
2009-07-17 11:05:00,28.96,29.0,28.9,28.96,18800.0,23.8146,23.8475,23.7653,23.8146,18800.0
2009-07-17 11:10:00,28.94,28.96,28.9,28.96,22500.0,23.7982,23.8146,23.7653,23.8146,22500.0
2009-07-17 11:15:00,28.96,29.0,28.88,28.89,26300.0,23.8146,23.8475,23.7488,23.757,26300.0
2009-07-17 11:20:00,28.89,29.0,28.85,29.0,15700.0,23.757,23.8475,23.7242,23.8475,15700.0
2009-07-17 11:25:00,29.0,29.02,28.93,28.99,17100.0,23.8475,23.8639,23.7899,23.8393,17100.0
2009-07-17 11:30:00,28.99,28.99,28.92,28.99,13500.0,23.8393,23.8393,23.7817,23.8393,13500.0
2009-07-17 11:35:00,28.99,29.08,28.99,29.08,8100.0,23.8393,23.9133,23.8393,23.9133,8100.0
2009-07-17 11:40:00,29.07,29.1,29.07,29.1,4600.0,23.9051,23.9297,23.9051,23.9297,4600.0
2009-07-17 11:45:00,29.09,29.09,29.04,29.07,14800.0,23.9215,23.9215,23.8804,23.9051,14800.0
2009-07-17 11:50:00,29.07,29.07,29.02,29.07,9600.0,23.9051,23.9051,23.8639,23.9051,9600.0
2009-07-17 11:55:00,29.06,29.07,29.03,29.06,11300.0,23.8968,23.9051,23.8722,23.8968,11300.0
2009-07-17 12:00:00,29.06,29.1,29.04,29.08,17300.0,23.8968,23.9297,23.8804,23.9133,17300.0
2009-07-17 12:05:00,29.08,29.15,29.07,29.12,7800.0,23.9133,23.9708,23.9051,23.9462,7800.0
2009-07-17 12:10:00,29.12,29.12,29.05,29.07,3600.0,23.9462,23.9462,23.8886,23.9051,3600.0
2009-07-17 12:15:00,29.07,29.09,29.05,29.05,2900.0,23.9051,23.9215,23.8886,23.8886,2900.0
2009-07-17 12:20:00,29.06,29.15,29.06,29.11,8300.0,23.8968,23.9708,23.8968,23.938,8300.0
2009-07-17 12:25:00,29.12,29.12,29.02,29.03,12700.0,23.9462,23.9462,23.8639,23.8722,12700.0
2009-07-17 12:30:00,29.05,29.07,29.02,29.05,7100.0,23.8886,23.9051,23.8639,23.8886,7100.0
2009-07-17 12:35:00,29.05,29.15,29.05,29.14,7400.0,23.8886,23.9708,23.8886,23.9626,7400.0
2009-07-17 12:40:00,29.14,29.15,29.12,29.13,15900.0,23.9626,23.9708,23.9462,23.9544,15900.0
2009-07-17 12:45:00,29.12,29.14,29.11,29.13,11200.0,23.9462,23.9626,23.938,23.9544,11200.0
2009-07-17 12:50:00,29.14,29.15,29.08,29.08,15400.0,23.9626,23.9708,23.9133,23.9133,15400.0
2009-07-17 12:55:00,29.07,29.08,29.06,29.08,10100.0,23.9051,23.9133,23.8968,23.9133,10100.0
2009-07-17 13:00:00,29.08,29.09,29.06,29.08,9200.0,23.9133,23.9215,23.8968,23.9133,9200.0
2009-07-17 13:05:00,29.07,29.09,29.07,29.08,5600.0,23.9051,23.9215,23.9051,23.9133,5600.0
2009-07-17 13:10:00,29.09,29.09,29.07,29.08,2700.0,23.9215,23.9215,23.9051,23.9133,2700.0
2009-07-17 13:15:00,29.07,29.13,29.07,29.11,7500.0,23.9051,23.9544,23.9051,23.938,7500.0
2009-07-17 13:20:00,29.11,29.14,29.06,29.07,20700.0,23.938,23.9626,23.8968,23.9051,20700.0
2009-07-17 13:25:00,29.07,29.08,29.03,29.08,17500.0,23.9051,23.9133,23.8722,23.9133,17500.0
2009-07-17 13:30:00,29.07,29.16,29.07,29.16,4600.0,23.9051,23.9791,23.9051,23.9791,4600.0
2009-07-17 13:35:00,29.18,29.24,29.17,29.19,15300.0,23.9955,24.0449,23.9873,24.0037,15300.0
2009-07-17 13:40:00,29.2,29.25,29.17,29.24,12400.0,24.012,24.0531,23.9873,24.0449,12400.0
2009-07-17 13:45:00,29.25,29.25,29.17,29.17,26900.0,24.0531,24.0531,23.9873,23.9873,26900.0
2009-07-17 13:50:00,29.17,29.22,29.16,29.18,15800.0,23.9873,24.0284,23.9791,23.9955,15800.0
2009-07-17 13:55:00,29.18,29.19,29.14,29.14,12800.0,23.9955,24.0037,23.9626,23.9626,12800.0
2009-07-17 14:00:00,29.14,29.15,29.07,29.07,14700.0,23.9626,23.9708,23.9051,23.9051,14700.0
2009-07-17 14:05:00,29.08,29.1,29.05,29.05,7900.0,23.9133,23.9297,23.8886,23.8886,7900.0
2009-07-17 14:10:00,29.06,29.06,28.99,29.01,16900.0,23.8968,23.8968,23.8393,23.8557,16900.0
2009-07-17 14:15:00,29.01,29.05,29.01,29.04,19100.0,23.8557,23.8886,23.8557,23.8804,19100.0
2009-07-17 14:20:00,29.05,29.11,29.04,29.1,13800.0,23.8886,23.938,23.8804,23.9297,13800.0
2009-07-17 14:25:00,29.09,29.14,29.09,29.13,8300.0,23.9215,23.9626,23.9215,23.9544,8300.0
2009-07-17 14:30:00,29.14,29.14,29.09,29.11,11500.0,23.9626,23.9626,23.9215,23.938,11500.0
2009-07-17 14:35:00,29.12,29.15,29.1,29.11,21800.0,23.9462,23.9708,23.9297,23.938,21800.0
2009-07-17 14:40:00,29.1,29.11,29.07,29.09,10800.0,23.9297,23.938,23.9051,23.9215,10800.0
2009-07-17 14:45:00,29.09,29.12,29.06,29.07,16300.0,23.9215,23.9462,23.8968,23.9051,16300.0
2009-07-17 14:50:00,29.07,29.08,29.04,29.05,13500.0,23.9051,23.9133,23.8804,23.8886,13500.0
2009-07-17 14:55:00,29.04,29.04,28.94,29.0,34800.0,23.8804,23.8804,23.7982,23.8475,34800.0
2009-07-17 15:00:00,29.0,29.07,29.0,29.0,22700.0,23.8475,23.9051,23.8475,23.8475,22700.0
2009-07-17 15:05:00,29.01,29.01,28.93,28.99,45800.0,23.8557,23.8557,23.7899,23.8393,45800.0
2009-07-17 15:10:00,29.0,29.0,28.95,28.96,13700.0,23.8475,23.8475,23.8064,23.8146,13700.0
2009-07-17 15:15:00,28.96,29.01,28.95,28.99,13400.0,23.8146,23.8557,23.8064,23.8393,13400.0
2009-07-17 15:20:00,29.0,29.03,29.0,29.01,10400.0,23.8475,23.8722,23.8475,23.8557,10400.0
2009-07-17 15:25:00,29.01,29.03,29.0,29.01,14000.0,23.8557,23.8722,23.8475,23.8557,14000.0
2009-07-17 15:30:00,29.01,29.01,28.9,28.94,36000.0,23.8557,23.8557,23.7653,23.7982,36000.0
2009-07-17 15:35:00,28.94,28.95,28.91,28.93,18600.0,23.7982,23.8064,23.7735,23.7899,18600.0
2009-07-17 15:40:00,28.93,29.04,28.93,29.03,52200.0,23.7899,23.8804,23.7899,23.8722,52200.0
2009-07-17 15:45:00,29.04,29.05,29.01,29.03,45200.0,23.8804,23.8886,23.8557,23.8722,45200.0
2009-07-17 15:50:00,29.03,29.12,29.03,29.07,56800.0,23.8722,23.9462,23.8722,23.9051,56800.0
2009-07-17 15:55:00,29.07,29.08,29.0,29.03,142300.0,23.9051,23.9133,23.8475,23.8722,142300.0
2009-07-20 09:30:00,29.4,29.4,29.11,29.11,62300.0,24.1764,24.1764,23.938,23.938,62300.0
2009-07-20 09:35:00,29.1,29.16,29.01,29.13,78900.0,23.9297,23.9791,23.8557,23.9544,78900.0
2009-07-20 09:40:00,29.13,29.13,29.0,29.02,63100.0,23.9544,23.9544,23.8475,23.8639,63100.0
2009-07-20 09:45:00,29.02,29.19,29.02,29.16,117300.0,23.8639,24.0037,23.8639,23.9791,117300.0
2009-07-20 09:50:00,29.17,29.23,29.07,29.13,46300.0,23.9873,24.0366,23.9051,23.9544,46300.0
2009-07-20 09:55:00,29.12,29.23,29.1,29.2,21900.0,23.9462,24.0366,23.9297,24.012,21900.0
2009-07-20 10:00:00,29.23,29.29,29.2,29.24,60700.0,24.0366,24.086,24.012,24.0449,60700.0
2009-07-20 10:05:00,29.24,29.24,28.97,28.99,137000.0,24.0449,24.0449,23.8228,23.8393,137000.0
2009-07-20 10:10:00,28.98,29.01,28.95,28.99,60800.0,23.8311,23.8557,23.8064,23.8393,60800.0
2009-07-20 10:15:00,28.99,29.0,28.91,28.92,56000.0,23.8393,23.8475,23.7735,23.7817,56000.0
2009-07-20 10:20:00,28.92,28.97,28.86,28.95,48700.0,23.7817,23.8228,23.7324,23.8064,48700.0
2009-07-20 10:25:00,28.95,28.96,28.9,28.92,37000.0,23.8064,23.8146,23.7653,23.7817,37000.0
2009-07-20 10:30:00,28.91,28.92,28.8,28.82,60700.0,23.7735,23.7817,23.683,23.6995,60700.0
2009-07-20 10:35:00,28.82,28.96,28.78,28.94,69800.0,23.6995,23.8146,23.6666,23.7982,69800.0
2009-07-20 10:40:00,28.95,29.02,28.94,28.98,59500.0,23.8064,23.8639,23.7982,23.8311,59500.0
2009-07-20 10:45:00,28.98,28.98,28.91,28.92,49800.0,23.8311,23.8311,23.7735,23.7817,49800.0
2009-07-20 10:50:00,28.92,28.96,28.89,28.9,60100.0,23.7817,23.8146,23.757,23.7653,60100.0
2009-07-20 10:55:00,28.89,28.95,28.86,28.93,36900.0,23.757,23.8064,23.7324,23.7899,36900.0
2009-07-20 11:00:00,28.92,28.93,28.88,28.88,27000.0,23.7817,23.7899,23.7488,23.7488,27000.0
2009-07-20 11:05:00,28.89,28.89,28.82,28.83,18900.0,23.757,23.757,23.6995,23.7077,18900.0
2009-07-20 11:10:00,28.83,28.84,28.82,28.83,24000.0,23.7077,23.7159,23.6995,23.7077,24000.0
2009-07-20 11:15:00,28.83,28.84,28.82,28.82,18500.0,23.7077,23.7159,23.6995,23.6995,18500.0
2009-07-20 11:20:00,28.82,28.83,28.76,28.78,96000.0,23.6995,23.7077,23.6501,23.6666,96000.0
2009-07-20 11:25:00,28.79,28.83,28.78,28.81,30300.0,23.6748,23.7077,23.6666,23.6913,30300.0
2009-07-20 11:30:00,28.81,28.85,28.75,28.75,52000.0,23.6913,23.7242,23.6419,23.6419,52000.0
2009-07-20 11:35:00,28.75,28.77,28.67,28.69,68900.0,23.6419,23.6584,23.5761,23.5926,68900.0
2009-07-20 11:40:00,28.69,28.78,28.68,28.78,40300.0,23.5926,23.6666,23.5844,23.6666,40300.0
2009-07-20 11:45:00,28.78,28.79,28.7,28.7,36400.0,23.6666,23.6748,23.6008,23.6008,36400.0
2009-07-20 11:50:00,28.71,28.71,28.66,28.7,18400.0,23.609,23.609,23.5679,23.6008,18400.0
2009-07-20 11:55:00,28.72,28.73,28.7,28.71,12000.0,23.6172,23.6255,23.6008,23.609,12000.0
2009-07-20 12:00:00,28.72,28.76,28.71,28.75,32700.0,23.6172,23.6501,23.609,23.6419,32700.0
2009-07-20 12:05:00,28.74,28.76,28.69,28.7,73000.0,23.6337,23.6501,23.5926,23.6008,73000.0
2009-07-20 12:10:00,28.7,28.75,28.69,28.74,44500.0,23.6008,23.6419,23.5926,23.6337,44500.0
2009-07-20 12:15:00,28.76,28.81,28.76,28.77,26100.0,23.6501,23.6913,23.6501,23.6584,26100.0
2009-07-20 12:20:00,28.78,28.8,28.76,28.76,43600.0,23.6666,23.683,23.6501,23.6501,43600.0
2009-07-20 12:25:00,28.77,28.79,28.76,28.79,17300.0,23.6584,23.6748,23.6501,23.6748,17300.0
2009-07-20 12:30:00,28.79,28.8,28.76,28.78,125100.0,23.6748,23.683,23.6501,23.6666,125100.0
2009-07-20 12:35:00,28.78,28.78,28.71,28.72,57700.0,23.6666,23.6666,23.609,23.6172,57700.0
2009-07-20 12:40:00,28.72,28.73,28.67,28.7,80100.0,23.6172,23.6255,23.5761,23.6008,80100.0
2009-07-20 12:45:00,28.7,28.7,28.64,28.68,74800.0,23.6008,23.6008,23.5515,23.5844,74800.0
2009-07-20 12:50:00,28.68,28.7,28.67,28.67,75100.0,23.5844,23.6008,23.5761,23.5761,75100.0
2009-07-20 12:55:00,28.68,28.69,28.67,28.67,19900.0,23.5844,23.5926,23.5761,23.5761,19900.0
2009-07-20 13:00:00,28.67,28.67,28.6,28.61,68600.0,23.5761,23.5761,23.5186,23.5268,68600.0
2009-07-20 13:05:00,28.61,28.61,28.6,28.6,13800.0,23.5268,23.5268,23.5186,23.5186,13800.0
2009-07-20 13:10:00,28.6,28.61,28.6,28.6,30500.0,23.5186,23.5268,23.5186,23.5186,30500.0
2009-07-20 13:15:00,28.61,28.66,28.6,28.62,40300.0,23.5268,23.5679,23.5186,23.535,40300.0
2009-07-20 13:20:00,28.63,28.72,28.62,28.68,32500.0,23.5432,23.6172,23.535,23.5844,32500.0
2009-07-20 13:25:00,28.68,28.69,28.62,28.64,17600.0,23.5844,23.5926,23.535,23.5515,17600.0
2009-07-20 13:30:00,28.64,28.64,28.55,28.55,35300.0,23.5515,23.5515,23.4775,23.4775,35300.0
2009-07-20 13:35:00,28.56,28.58,28.54,28.55,34000.0,23.4857,23.5021,23.4692,23.4775,34000.0
2009-07-20 13:40:00,28.55,28.59,28.53,28.57,37000.0,23.4775,23.5103,23.461,23.4939,37000.0
2009-07-20 13:45:00,28.55,28.64,28.53,28.62,45000.0,23.4775,23.5515,23.461,23.535,45000.0
2009-07-20 13:50:00,28.62,28.63,28.55,28.56,42300.0,23.535,23.5432,23.4775,23.4857,42300.0
2009-07-20 13:55:00,28.56,28.59,28.54,28.55,27400.0,23.4857,23.5103,23.4692,23.4775,27400.0
2009-07-20 14:00:00,28.55,28.59,28.55,28.59,22300.0,23.4775,23.5103,23.4775,23.5103,22300.0
2009-07-20 14:05:00,28.59,28.63,28.55,28.63,41300.0,23.5103,23.5432,23.4775,23.5432,41300.0
2009-07-20 14:10:00,28.62,28.65,28.6,28.63,53000.0,23.535,23.5597,23.5186,23.5432,53000.0
2009-07-20 14:15:00,28.64,28.65,28.61,28.62,33300.0,23.5515,23.5597,23.5268,23.535,33300.0
2009-07-20 14:20:00,28.63,28.63,28.56,28.57,33100.0,23.5432,23.5432,23.4857,23.4939,33100.0
2009-07-20 14:25:00,28.56,28.59,28.56,28.58,19400.0,23.4857,23.5103,23.4857,23.5021,19400.0
2009-07-20 14:30:00,28.58,28.61,28.56,28.61,26700.0,23.5021,23.5268,23.4857,23.5268,26700.0
2009-07-20 14:35:00,28.6,28.64,28.58,28.58,36000.0,23.5186,23.5515,23.5021,23.5021,36000.0
2009-07-20 14:40:00,28.58,28.6,28.56,28.58,65600.0,23.5021,23.5186,23.4857,23.5021,65600.0
2009-07-20 14:45:00,28.58,28.59,28.55,28.58,46700.0,23.5021,23.5103,23.4775,23.5021,46700.0
2009-07-20 14:50:00,28.59,28.59,28.56,28.58,37400.0,23.5103,23.5103,23.4857,23.5021,37400.0
2009-07-20 14:55:00,28.58,28.65,28.58,28.65,31800.0,23.5021,23.5597,23.5021,23.5597,31800.0
2009-07-20 15:00:00,28.65,28.65,28.6,28.62,74200.0,23.5597,23.5597,23.5186,23.535,74200.0
2009-07-20 15:05:00,28.62,28.66,28.58,28.6,101000.0,23.535,23.5679,23.5021,23.5186,101000.0
2009-07-20 15:10:00,28.6,28.62,28.53,28.53,81900.0,23.5186,23.535,23.461,23.461,81900.0
2009-07-20 15:15:00,28.53,28.54,28.51,28.54,85500.0,23.461,23.4692,23.4446,23.4692,85500.0
2009-07-20 15:20:00,28.54,28.57,28.51,28.57,74100.0,23.4692,23.4939,23.4446,23.4939,74100.0
2009-07-20 15:25:00,28.58,28.58,28.5,28.51,99100.0,23.5021,23.5021,23.4363,23.4446,99100.0
2009-07-20 15:30:00,28.5,28.51,28.41,28.5,192100.0,23.4363,23.4446,23.3623,23.4363,192100.0
2009-07-20 15:35:00,28.5,28.52,28.44,28.51,92700.0,23.4363,23.4528,23.387,23.4446,92700.0
2009-07-20 15:40:00,28.51,28.58,28.48,28.56,99000.0,23.4446,23.5021,23.4199,23.4857,99000.0
2009-07-20 15:45:00,28.56,28.61,28.55,28.57,120500.0,23.4857,23.5268,23.4775,23.4939,120500.0
2009-07-20 15:50:00,28.58,28.62,28.56,28.6,195400.0,23.5021,23.535,23.4857,23.5186,195400.0
2009-07-20 15:55:00,28.61,28.64,28.57,28.64,335100.0,23.5268,23.5515,23.4939,23.5515,335100.0
2009-07-21 09:30:00,28.64,28.86,28.4,28.56,117000.0,23.5515,23.7324,23.3541,23.4857,117000.0
2009-07-21 09:35:00,28.56,28.72,28.4,28.71,107200.0,23.4857,23.6172,23.3541,23.609,107200.0
2009-07-21 09:40:00,28.69,28.8,28.41,28.46,94200.0,23.5926,23.683,23.3623,23.4034,94200.0
2009-07-21 09:45:00,28.46,28.47,28.27,28.32,81800.0,23.4034,23.4117,23.2472,23.2883,81800.0
2009-07-21 09:50:00,28.32,28.41,28.29,28.38,50900.0,23.2883,23.3623,23.2636,23.3377,50900.0
2009-07-21 09:55:00,28.37,28.38,28.28,28.28,35000.0,23.3294,23.3377,23.2554,23.2554,35000.0
2009-07-21 10:00:00,28.27,28.3,28.02,28.05,159900.0,23.2472,23.2719,23.0416,23.0663,159900.0
2009-07-21 10:05:00,28.04,28.08,27.9,28.0,220700.0,23.0581,23.091,22.9429,23.0252,220700.0
2009-07-21 10:10:00,28.01,28.05,27.86,27.89,184700.0,23.0334,23.0663,22.91,22.9347,184700.0
2009-07-21 10:15:00,27.89,27.9,27.83,27.84,114700.0,22.9347,22.9429,22.8854,22.8936,114700.0
2009-07-21 10:20:00,27.84,27.88,27.71,27.71,112700.0,22.8936,22.9265,22.7867,22.7867,112700.0
2009-07-21 10:25:00,27.72,27.78,27.58,27.71,182400.0,22.7949,22.8443,22.6798,22.7867,182400.0
2009-07-21 10:30:00,27.71,27.72,27.49,27.5,146400.0,22.7867,22.7949,22.6058,22.614,146400.0
2009-07-21 10:35:00,27.5,27.53,27.33,27.37,182700.0,22.614,22.6387,22.4742,22.5071,182700.0
2009-07-21 10:40:00,27.39,27.44,27.27,27.34,206200.0,22.5236,22.5647,22.4249,22.4824,206200.0
2009-07-21 10:45:00,27.34,27.36,27.08,27.11,322000.0,22.4824,22.4989,22.2686,22.2933,322000.0
2009-07-21 10:50:00,27.1,27.34,27.01,27.34,214100.0,22.2851,22.4824,22.2111,22.4824,214100.0
2009-07-21 10:55:00,27.34,27.44,27.17,27.29,195700.0,22.4824,22.5647,22.3426,22.4413,195700.0
2009-07-21 11:00:00,27.3,27.42,27.29,27.37,206300.0,22.4495,22.5482,22.4413,22.5071,206300.0
2009-07-21 11:05:00,27.38,27.39,27.31,27.34,142400.0,22.5153,22.5236,22.4578,22.4824,142400.0
2009-07-21 11:10:00,27.34,27.38,27.19,27.21,116200.0,22.4824,22.5153,22.3591,22.3755,116200.0
2009-07-21 11:15:00,27.22,27.26,27.13,27.17,205300.0,22.3838,22.4166,22.3097,22.3426,205300.0
2009-07-21 11:20:00,27.16,27.17,27.0,27.01,140600.0,22.3344,22.3426,22.2028,22.2111,140600.0
2009-07-21 11:25:00,27.0,27.22,27.0,27.11,124600.0,22.2028,22.3838,22.2028,22.2933,124600.0
2009-07-21 11:30:00,27.12,27.18,27.04,27.17,79200.0,22.3015,22.3509,22.2357,22.3426,79200.0
2009-07-21 11:35:00,27.17,27.19,27.14,27.14,57700.0,22.3426,22.3591,22.318,22.318,57700.0
2009-07-21 11:40:00,27.14,27.17,27.0,27.02,161700.0,22.318,22.3426,22.2028,22.2193,161700.0
2009-07-21 11:45:00,27.01,27.02,26.79,26.8,159800.0,22.2111,22.2193,22.0302,22.0384,159800.0
2009-07-21 11:50:00,26.8,26.8,26.57,26.64,269100.0,22.0384,22.0384,21.8492,21.9068,269100.0
2009-07-21 11:55:00,26.62,26.78,26.58,26.66,232400.0,21.8904,22.0219,21.8575,21.9233,232400.0
2009-07-21 12:00:00,26.66,26.81,26.65,26.79,187800.0,21.9233,22.0466,21.915,22.0302,187800.0
2009-07-21 12:05:00,26.79,26.88,26.7,26.84,74000.0,22.0302,22.1042,21.9561,22.0713,74000.0
2009-07-21 12:10:00,26.83,26.92,26.83,26.88,77100.0,22.063,22.1371,22.063,22.1042,77100.0
2009-07-21 12:15:00,26.88,26.88,26.79,26.84,102200.0,22.1042,22.1042,22.0302,22.0713,102200.0
2009-07-21 12:20:00,26.84,26.92,26.79,26.92,80400.0,22.0713,22.1371,22.0302,22.1371,80400.0
2009-07-21 12:25:00,26.92,26.96,26.89,26.9,58200.0,22.1371,22.17,22.1124,22.1206,58200.0
2009-07-21 12:30:00,26.89,26.9,26.5,26.58,359900.0,22.1124,22.1206,21.7917,21.8575,359900.0
2009-07-21 12:35:00,26.57,26.67,26.54,26.56,315000.0,21.8492,21.9315,21.8246,21.841,315000.0
2009-07-21 12:40:00,26.56,26.56,26.27,26.28,247000.0,21.841,21.841,21.6025,21.6108,247000.0
2009-07-21 12:45:00,26.28,26.33,26.12,26.26,335300.0,21.6108,21.6519,21.4792,21.5943,335300.0
2009-07-21 12:50:00,26.25,26.27,26.19,26.26,77100.0,21.5861,21.6025,21.5368,21.5943,77100.0
2009-07-21 12:55:00,26.25,26.26,25.98,25.99,176700.0,21.5861,21.5943,21.3641,21.3723,176700.0
2009-07-21 13:00:00,25.98,26.22,25.87,26.15,199900.0,21.3641,21.5614,21.2736,21.5039,199900.0
2009-07-21 13:05:00,26.15,26.26,26.09,26.24,92200.0,21.5039,21.5943,21.4545,21.5779,92200.0
2009-07-21 13:10:00,26.24,26.42,26.24,26.42,125100.0,21.5779,21.7259,21.5779,21.7259,125100.0
2009-07-21 13:15:00,26.42,26.62,26.42,26.61,155600.0,21.7259,21.8904,21.7259,21.8821,155600.0
2009-07-21 13:20:00,26.61,26.66,26.51,26.65,133800.0,21.8821,21.9233,21.7999,21.915,133800.0
2009-07-21 13:25:00,26.65,26.78,26.64,26.77,201200.0,21.915,22.0219,21.9068,22.0137,201200.0
2009-07-21 13:30:00,26.78,26.81,26.68,26.76,168700.0,22.0219,22.0466,21.9397,22.0055,168700.0
2009-07-21 13:35:00,26.76,26.87,26.7,26.81,282600.0,22.0055,22.0959,21.9561,22.0466,282600.0
2009-07-21 13:40:00,26.81,26.83,26.73,26.76,91700.0,22.0466,22.063,21.9808,22.0055,91700.0
2009-07-21 13:45:00,26.75,26.89,26.7,26.83,131500.0,21.9973,22.1124,21.9561,22.063,131500.0
2009-07-21 13:50:00,26.82,26.83,26.69,26.73,66300.0,22.0548,22.063,21.9479,21.9808,66300.0
2009-07-21 13:55:00,26.73,26.79,26.72,26.74,81600.0,21.9808,22.0302,21.9726,21.989,81600.0
2009-07-21 14:00:00,26.75,26.85,26.74,26.85,56800.0,21.9973,22.0795,21.989,22.0795,56800.0
2009-07-21 14:05:00,26.85,26.91,26.82,26.88,71900.0,22.0795,22.1288,22.0548,22.1042,71900.0
2009-07-21 14:10:00,26.89,26.94,26.88,26.94,69400.0,22.1124,22.1535,22.1042,22.1535,69400.0
2009-07-21 14:15:00,26.95,27.04,26.95,27.04,136400.0,22.1617,22.2357,22.1617,22.2357,136400.0
2009-07-21 14:20:00,27.04,27.04,26.99,27.02,192700.0,22.2357,22.2357,22.1946,22.2193,192700.0
2009-07-21 14:25:00,27.02,27.02,26.93,27.01,811500.0,22.2193,22.2193,22.1453,22.2111,811500.0
2009-07-21 14:30:00,27.0,27.01,26.95,26.98,236900.0,22.2028,22.2111,22.1617,22.1864,236900.0
2009-07-21 14:35:00,26.98,27.03,26.96,26.96,92800.0,22.1864,22.2275,22.17,22.17,92800.0
2009-07-21 14:40:00,26.97,26.99,26.96,26.99,48300.0,22.1782,22.1946,22.17,22.1946,48300.0
2009-07-21 14:45:00,26.99,27.0,26.9,26.93,159300.0,22.1946,22.2028,22.1206,22.1453,159300.0
2009-07-21 14:50:00,26.94,27.08,26.88,26.9,227300.0,22.1535,22.2686,22.1042,22.1206,227300.0
2009-07-21 14:55:00,26.89,26.9,26.79,26.89,124700.0,22.1124,22.1206,22.0302,22.1124,124700.0
2009-07-21 15:00:00,26.9,26.9,26.81,26.83,91600.0,22.1206,22.1206,22.0466,22.063,91600.0
2009-07-21 15:05:00,26.84,26.84,26.66,26.66,218800.0,22.0713,22.0713,21.9233,21.9233,218800.0
2009-07-21 15:10:00,26.66,26.77,26.65,26.7,195700.0,21.9233,22.0137,21.915,21.9561,195700.0
2009-07-21 15:15:00,26.7,26.72,26.62,26.68,142000.0,21.9561,21.9726,21.8904,21.9397,142000.0
2009-07-21 15:20:00,26.68,26.68,26.54,26.56,205600.0,21.9397,21.9397,21.8246,21.841,205600.0
2009-07-21 15:25:00,26.56,26.64,26.54,26.58,120700.0,21.841,21.9068,21.8246,21.8575,120700.0
2009-07-21 15:30:00,26.59,26.62,26.54,26.55,165000.0,21.8657,21.8904,21.8246,21.8328,165000.0
2009-07-21 15:35:00,26.55,26.59,26.53,26.58,230600.0,21.8328,21.8657,21.8164,21.8575,230600.0
2009-07-21 15:40:00,26.58,26.63,26.55,26.59,262400.0,21.8575,21.8986,21.8328,21.8657,262400.0
2009-07-21 15:45:00,26.59,26.62,26.54,26.59,178100.0,21.8657,21.8904,21.8246,21.8657,178100.0
2009-07-21 15:50:00,26.59,26.65,26.57,26.65,365200.0,21.8657,21.915,21.8492,21.915,365200.0
2009-07-21 15:55:00,26.65,26.8,26.64,26.75,859900.0,21.915,22.0384,21.9068,21.9973,859900.0
2009-07-22 09:30:00,27.0,27.38,26.9,27.02,145100.0,22.2028,22.5153,22.1206,22.2193,145100.0
2009-07-22 09:35:00,27.05,27.06,26.57,26.8,151600.0,22.244,22.2522,21.8492,22.0384,151600.0
2009-07-22 09:40:00,26.8,26.95,26.54,26.57,108800.0,22.0384,22.1617,21.8246,21.8492,108800.0
2009-07-22 09:45:00,26.56,26.7,26.42,26.47,147500.0,21.841,21.9561,21.7259,21.767,147500.0
2009-07-22 09:50:00,26.47,26.75,26.33,26.74,255700.0,21.767,21.9973,21.6519,21.989,255700.0
2009-07-22 09:55:00,26.74,26.75,26.52,26.53,167700.0,21.989,21.9973,21.8081,21.8164,167700.0
2009-07-22 10:00:00,26.53,26.6,26.5,26.53,102700.0,21.8164,21.8739,21.7917,21.8164,102700.0
2009-07-22 10:05:00,26.52,26.6,26.5,26.59,79100.0,21.8081,21.8739,21.7917,21.8657,79100.0
2009-07-22 10:10:00,26.6,26.6,26.5,26.51,77500.0,21.8739,21.8739,21.7917,21.7999,77500.0
2009-07-22 10:15:00,26.51,26.65,26.48,26.5,93300.0,21.7999,21.915,21.7752,21.7917,93300.0
2009-07-22 10:20:00,26.5,26.6,26.49,26.54,70500.0,21.7917,21.8739,21.7835,21.8246,70500.0
2009-07-22 10:25:00,26.54,26.69,26.53,26.65,161400.0,21.8246,21.9479,21.8164,21.915,161400.0
2009-07-22 10:30:00,26.66,26.79,26.65,26.76,164100.0,21.9233,22.0302,21.915,22.0055,164100.0
2009-07-22 10:35:00,26.76,26.85,26.73,26.79,75100.0,22.0055,22.0795,21.9808,22.0302,75100.0
2009-07-22 10:40:00,26.78,26.8,26.75,26.77,85100.0,22.0219,22.0384,21.9973,22.0137,85100.0
2009-07-22 10:45:00,26.77,26.83,26.75,26.82,88300.0,22.0137,22.063,21.9973,22.0548,88300.0
2009-07-22 10:50:00,26.82,26.95,26.82,26.93,65200.0,22.0548,22.1617,22.0548,22.1453,65200.0
2009-07-22 10:55:00,26.93,26.95,26.91,26.95,63700.0,22.1453,22.1617,22.1288,22.1617,63700.0
2009-07-22 11:00:00,26.95,26.95,26.92,26.94,68900.0,22.1617,22.1617,22.1371,22.1535,68900.0
2009-07-22 11:05:00,26.95,26.99,26.85,26.86,61900.0,22.1617,22.1946,22.0795,22.0877,61900.0
2009-07-22 11:10:00,26.86,26.89,26.83,26.86,39500.0,22.0877,22.1124,22.063,22.0877,39500.0
2009-07-22 11:15:00,26.86,26.87,26.82,26.83,43800.0,22.0877,22.0959,22.0548,22.063,43800.0
2009-07-22 11:20:00,26.84,26.85,26.78,26.78,62100.0,22.0713,22.0795,22.0219,22.0219,62100.0
2009-07-22 11:25:00,26.78,26.82,26.76,26.78,35700.0,22.0219,22.0548,22.0055,22.0219,35700.0
2009-07-22 11:30:00,26.77,26.84,26.77,26.82,24400.0,22.0137,22.0713,22.0137,22.0548,24400.0
2009-07-22 11:35:00,26.82,26.83,26.73,26.75,28600.0,22.0548,22.063,21.9808,21.9973,28600.0
2009-07-22 11:40:00,26.74,26.75,26.71,26.72,22400.0,21.989,21.9973,21.9644,21.9726,22400.0
2009-07-22 11:45:00,26.72,26.74,26.71,26.72,35500.0,21.9726,21.989,21.9644,21.9726,35500.0
2009-07-22 11:50:00,26.73,26.75,26.56,26.57,161500.0,21.9808,21.9973,21.841,21.8492,161500.0
2009-07-22 11:55:00,26.58,26.65,26.57,26.63,19700.0,21.8575,21.915,21.8492,21.8986,19700.0
2009-07-22 12:00:00,26.63,26.65,26.62,26.65,17900.0,21.8986,21.915,21.8904,21.915,17900.0
2009-07-22 12:05:00,26.65,26.68,26.64,26.68,22200.0,21.915,21.9397,21.9068,21.9397,22200.0
2009-07-22 12:10:00,26.68,26.69,26.58,26.6,35500.0,21.9397,21.9479,21.8575,21.8739,35500.0
2009-07-22 12:15:00,26.6,26.66,26.59,26.66,38500.0,21.8739,21.9233,21.8657,21.9233,38500.0
2009-07-22 12:20:00,26.66,26.75,26.65,26.75,38100.0,21.9233,21.9973,21.915,21.9973,38100.0
2009-07-22 12:25:00,26.73,26.8,26.73,26.74,45300.0,21.9808,22.0384,21.9808,21.989,45300.0
2009-07-22 12:30:00,26.74,26.77,26.7,26.76,48000.0,21.989,22.0137,21.9561,22.0055,48000.0
2009-07-22 12:35:00,26.76,26.78,26.72,26.72,46300.0,22.0055,22.0219,21.9726,21.9726,46300.0
2009-07-22 12:40:00,26.73,26.78,26.72,26.74,28500.0,21.9808,22.0219,21.9726,21.989,28500.0
2009-07-22 12:45:00,26.75,26.78,26.74,26.74,39800.0,21.9973,22.0219,21.989,21.989,39800.0
2009-07-22 12:50:00,26.75,26.76,26.73,26.74,66600.0,21.9973,22.0055,21.9808,21.989,66600.0
2009-07-22 12:55:00,26.74,26.78,26.68,26.74,60300.0,21.989,22.0219,21.9397,21.989,60300.0
2009-07-22 13:00:00,26.74,26.76,26.7,26.76,41000.0,21.989,22.0055,21.9561,22.0055,41000.0
2009-07-22 13:05:00,26.76,26.77,26.73,26.75,30600.0,22.0055,22.0137,21.9808,21.9973,30600.0
2009-07-22 13:10:00,26.74,26.75,26.72,26.74,81900.0,21.989,21.9973,21.9726,21.989,81900.0
2009-07-22 13:15:00,26.74,26.76,26.72,26.74,42600.0,21.989,22.0055,21.9726,21.989,42600.0
2009-07-22 13:20:00,26.73,26.75,26.72,26.73,27900.0,21.9808,21.9973,21.9726,21.9808,27900.0
2009-07-22 13:25:00,26.72,26.74,26.7,26.74,19400.0,21.9726,21.989,21.9561,21.989,19400.0
2009-07-22 13:30:00,26.74,26.74,26.67,26.68,35500.0,21.989,21.989,21.9315,21.9397,35500.0
2009-07-22 13:35:00,26.69,26.72,26.69,26.72,39900.0,21.9479,21.9726,21.9479,21.9726,39900.0
2009-07-22 13:40:00,26.71,26.72,26.69,26.7,35200.0,21.9644,21.9726,21.9479,21.9561,35200.0
2009-07-22 13:45:00,26.7,26.71,26.66,26.67,39000.0,21.9561,21.9644,21.9233,21.9315,39000.0
2009-07-22 13:50:00,26.68,26.7,26.67,26.7,44000.0,21.9397,21.9561,21.9315,21.9561,44000.0
2009-07-22 13:55:00,26.7,26.71,26.69,26.7,39000.0,21.9561,21.9644,21.9479,21.9561,39000.0
2009-07-22 14:00:00,26.71,26.71,26.65,26.66,58100.0,21.9644,21.9644,21.915,21.9233,58100.0
2009-07-22 14:05:00,26.66,26.66,26.61,26.64,51400.0,21.9233,21.9233,21.8821,21.9068,51400.0
2009-07-22 14:10:00,26.64,26.69,26.64,26.68,32300.0,21.9068,21.9479,21.9068,21.9397,32300.0
2009-07-22 14:15:00,26.69,26.72,26.68,26.71,54700.0,21.9479,21.9726,21.9397,21.9644,54700.0
2009-07-22 14:20:00,26.72,26.72,26.69,26.7,68800.0,21.9726,21.9726,21.9479,21.9561,68800.0
2009-07-22 14:25:00,26.7,26.74,26.67,26.67,77700.0,21.9561,21.989,21.9315,21.9315,77700.0
2009-07-22 14:30:00,26.67,26.68,26.64,26.68,33400.0,21.9315,21.9397,21.9068,21.9397,33400.0
2009-07-22 14:35:00,26.67,26.71,26.66,26.68,84800.0,21.9315,21.9644,21.9233,21.9397,84800.0
2009-07-22 14:40:00,26.68,26.7,26.67,26.69,33700.0,21.9397,21.9561,21.9315,21.9479,33700.0
2009-07-22 14:45:00,26.7,26.7,26.68,26.7,27100.0,21.9561,21.9561,21.9397,21.9561,27100.0
2009-07-22 14:50:00,26.69,26.7,26.66,26.66,40600.0,21.9479,21.9561,21.9233,21.9233,40600.0
2009-07-22 14:55:00,26.67,26.68,26.62,26.63,87500.0,21.9315,21.9397,21.8904,21.8986,87500.0
2009-07-22 15:00:00,26.62,26.66,26.62,26.63,65800.0,21.8904,21.9233,21.8904,21.8986,65800.0
2009-07-22 15:05:00,26.62,26.63,26.55,26.61,87800.0,21.8904,21.8986,21.8328,21.8821,87800.0
2009-07-22 15:10:00,26.61,26.62,26.57,26.6,81500.0,21.8821,21.8904,21.8492,21.8739,81500.0
2009-07-22 15:15:00,26.6,26.61,26.59,26.6,106100.0,21.8739,21.8821,21.8657,21.8739,106100.0
2009-07-22 15:20:00,26.6,26.61,26.56,26.58,71100.0,21.8739,21.8821,21.841,21.8575,71100.0
2009-07-22 15:25:00,26.59,26.6,26.57,26.6,39400.0,21.8657,21.8739,21.8492,21.8739,39400.0
2009-07-22 15:30:00,26.6,26.6,26.57,26.58,63200.0,21.8739,21.8739,21.8492,21.8575,63200.0
2009-07-22 15:35:00,26.59,26.59,26.54,26.55,68800.0,21.8657,21.8657,21.8246,21.8328,68800.0
2009-07-22 15:40:00,26.55,26.59,26.54,26.56,382500.0,21.8328,21.8657,21.8246,21.841,382500.0
2009-07-22 15:45:00,26.56,26.61,26.52,26.53,166600.0,21.841,21.8821,21.8081,21.8164,166600.0
2009-07-22 15:50:00,26.53,26.59,26.52,26.55,206200.0,21.8164,21.8657,21.8081,21.8328,206200.0
2009-07-22 15:55:00,26.55,26.58,26.5,26.51,580000.0,21.8328,21.8575,21.7917,21.7999,580000.0
2009-07-23 09:30:00,24.02,25.4,23.73,24.55,1135900.0,19.7523,20.8871,19.5138,20.1881,1135900.0
2009-07-23 09:35:00,24.55,24.8,24.16,24.44,655500.0,20.1881,20.3937,19.8674,20.0977,655500.0
2009-07-23 09:40:00,24.44,24.5,24.31,24.4,430900.0,20.0977,20.147,19.9908,20.0648,430900.0
2009-07-23 09:45:00,24.4,24.5,24.15,24.23,510400.0,20.0648,20.147,19.8592,19.925,510400.0
2009-07-23 09:50:00,24.22,24.33,24.03,24.03,280400.0,19.9168,20.0072,19.7605,19.7605,280400.0
2009-07-23 09:55:00,24.03,24.1,23.86,23.86,314700.0,19.7605,19.8181,19.6207,19.6207,314700.0
2009-07-23 10:00:00,23.86,24.26,23.7,24.25,606000.0,19.6207,19.9497,19.4892,19.9414,606000.0
2009-07-23 10:05:00,24.26,24.65,24.19,24.58,494800.0,19.9497,20.2704,19.8921,20.2128,494800.0
2009-07-23 10:10:00,24.58,24.65,24.5,24.54,346100.0,20.2128,20.2704,20.147,20.1799,346100.0
2009-07-23 10:15:00,24.54,24.87,24.42,24.7,524800.0,20.1799,20.4513,20.0812,20.3115,524800.0
2009-07-23 10:20:00,24.7,24.78,24.59,24.77,132600.0,20.3115,20.3773,20.221,20.3691,132600.0
2009-07-23 10:25:00,24.77,24.84,24.71,24.71,210200.0,20.3691,20.4266,20.3197,20.3197,210200.0
2009-07-23 10:30:00,24.71,24.91,24.67,24.91,127100.0,20.3197,20.4842,20.2868,20.4842,127100.0
2009-07-23 10:35:00,24.91,25.04,24.89,24.91,232900.0,20.4842,20.5911,20.4677,20.4842,232900.0
2009-07-23 10:40:00,24.9,25.14,24.9,24.95,236000.0,20.476,20.6733,20.476,20.5171,236000.0
2009-07-23 10:45:00,24.93,25.07,24.93,25.02,126900.0,20.5006,20.6158,20.5006,20.5746,126900.0
2009-07-23 10:50:00,25.02,25.05,24.45,24.96,313900.0,20.5746,20.5993,20.1059,20.5253,313900.0
2009-07-23 10:55:00,24.96,25.01,24.94,25.0,106800.0,20.5253,20.5664,20.5088,20.5582,106800.0
2009-07-23 11:00:00,25.0,25.57,24.99,25.56,350300.0,20.5582,21.0269,20.55,21.0187,350300.0
2009-07-23 11:05:00,25.56,25.87,25.52,25.84,316900.0,21.0187,21.2736,20.9858,21.2489,316900.0
2009-07-23 11:10:00,25.85,25.9,25.6,25.67,355800.0,21.2572,21.2983,21.0516,21.1091,355800.0
2009-07-23 11:15:00,25.68,25.75,25.66,25.73,143000.0,21.1174,21.1749,21.1009,21.1585,143000.0
2009-07-23 11:20:00,25.73,25.85,25.73,25.85,163000.0,21.1585,21.2572,21.1585,21.2572,163000.0
2009-07-23 11:25:00,25.85,26.12,25.85,26.08,177800.0,21.2572,21.4792,21.2572,21.4463,177800.0
2009-07-23 11:30:00,26.08,26.09,25.73,25.87,248700.0,21.4463,21.4545,21.1585,21.2736,248700.0
2009-07-23 11:35:00,25.88,25.98,25.86,25.92,102900.0,21.2818,21.3641,21.2654,21.3147,102900.0
2009-07-23 11:40:00,25.91,26.03,25.9,25.99,115800.0,21.3065,21.4052,21.2983,21.3723,115800.0
2009-07-23 11:45:00,26.0,26.01,25.87,25.87,94200.0,21.3805,21.3887,21.2736,21.2736,94200.0
2009-07-23 11:50:00,25.88,25.89,25.77,25.79,83300.0,21.2818,21.2901,21.1914,21.2078,83300.0
2009-07-23 11:55:00,25.78,25.85,25.59,25.67,113900.0,21.1996,21.2572,21.0434,21.1091,113900.0
2009-07-23 12:00:00,25.67,25.75,25.6,25.72,108700.0,21.1091,21.1749,21.0516,21.1503,108700.0
2009-07-23 12:05:00,25.72,25.8,25.71,25.78,78500.0,21.1503,21.2161,21.142,21.1996,78500.0
2009-07-23 12:10:00,25.78,25.81,25.77,25.81,32300.0,21.1996,21.2243,21.1914,21.2243,32300.0
2009-07-23 12:15:00,25.8,25.85,25.79,25.84,44700.0,21.2161,21.2572,21.2078,21.2489,44700.0
2009-07-23 12:20:00,25.85,25.86,25.73,25.76,83900.0,21.2572,21.2654,21.1585,21.1832,83900.0
2009-07-23 12:25:00,25.74,25.79,25.74,25.78,32500.0,21.1667,21.2078,21.1667,21.1996,32500.0
2009-07-23 12:30:00,25.79,25.8,25.65,25.69,48400.0,21.2078,21.2161,21.0927,21.1256,48400.0
2009-07-23 12:35:00,25.69,25.74,25.68,25.71,32500.0,21.1256,21.1667,21.1174,21.142,32500.0
2009-07-23 12:40:00,25.72,25.84,25.72,25.83,52000.0,21.1503,21.2489,21.1503,21.2407,52000.0
2009-07-23 12:45:00,25.83,25.84,25.73,25.74,79900.0,21.2407,21.2489,21.1585,21.1667,79900.0
2009-07-23 12:50:00,25.74,25.74,25.7,25.71,31100.0,21.1667,21.1667,21.1338,21.142,31100.0
2009-07-23 12:55:00,25.71,25.83,25.69,25.83,50700.0,21.142,21.2407,21.1256,21.2407,50700.0
2009-07-23 13:00:00,25.83,25.84,25.82,25.84,59700.0,21.2407,21.2489,21.2325,21.2489,59700.0
2009-07-23 13:05:00,25.83,25.94,25.83,25.88,109000.0,21.2407,21.3312,21.2407,21.2818,109000.0
2009-07-23 13:10:00,25.88,25.94,25.79,25.82,92600.0,21.2818,21.3312,21.2078,21.2325,92600.0
2009-07-23 13:15:00,25.83,25.85,25.79,25.82,41400.0,21.2407,21.2572,21.2078,21.2325,41400.0
2009-07-23 13:20:00,25.82,25.84,25.74,25.78,40400.0,21.2325,21.2489,21.1667,21.1996,40400.0
2009-07-23 13:25:00,25.78,25.8,25.73,25.74,27100.0,21.1996,21.2161,21.1585,21.1667,27100.0
2009-07-23 13:30:00,25.73,25.74,25.66,25.66,60100.0,21.1585,21.1667,21.1009,21.1009,60100.0
2009-07-23 13:35:00,25.66,25.71,25.66,25.68,44000.0,21.1009,21.142,21.1009,21.1174,44000.0
2009-07-23 13:40:00,25.68,25.69,25.63,25.63,47800.0,21.1174,21.1256,21.0763,21.0763,47800.0
2009-07-23 13:45:00,25.62,25.64,25.54,25.54,80200.0,21.068,21.0845,21.0022,21.0022,80200.0
2009-07-23 13:50:00,25.55,25.56,25.47,25.48,192400.0,21.0105,21.0187,20.9447,20.9529,192400.0
2009-07-23 13:55:00,25.48,25.52,25.42,25.44,85300.0,20.9529,20.9858,20.9036,20.92,85300.0
2009-07-23 14:00:00,25.44,25.45,25.37,25.44,84800.0,20.92,20.9282,20.8625,20.92,84800.0
2009-07-23 14:05:00,25.44,25.44,25.34,25.35,76800.0,20.92,20.92,20.8378,20.846,76800.0
2009-07-23 14:10:00,25.36,25.36,25.26,25.27,89700.0,20.8542,20.8542,20.772,20.7802,89700.0
2009-07-23 14:15:00,25.28,25.3,25.24,25.29,67500.0,20.7884,20.8049,20.7555,20.7967,67500.0
2009-07-23 14:20:00,25.3,25.37,25.18,25.36,118900.0,20.8049,20.8625,20.7062,20.8542,118900.0
2009-07-23 14:25:00,25.36,25.48,25.35,25.46,96400.0,20.8542,20.9529,20.846,20.9365,96400.0
2009-07-23 14:30:00,25.46,25.5,25.43,25.45,62800.0,20.9365,20.9694,20.9118,20.9282,62800.0
2009-07-23 14:35:00,25.44,25.48,25.38,25.39,63400.0,20.92,20.9529,20.8707,20.8789,63400.0
2009-07-23 14:40:00,25.39,25.42,25.38,25.39,34700.0,20.8789,20.9036,20.8707,20.8789,34700.0
2009-07-23 14:45:00,25.39,25.41,25.3,25.37,58300.0,20.8789,20.8953,20.8049,20.8625,58300.0
2009-07-23 14:50:00,25.36,25.38,25.33,25.35,42700.0,20.8542,20.8707,20.8296,20.846,42700.0
2009-07-23 14:55:00,25.36,25.43,25.35,25.39,61000.0,20.8542,20.9118,20.846,20.8789,61000.0
2009-07-23 15:00:00,25.38,25.49,25.38,25.45,82500.0,20.8707,20.9611,20.8707,20.9282,82500.0
2009-07-23 15:05:00,25.44,25.46,25.4,25.45,69600.0,20.92,20.9365,20.8871,20.9282,69600.0
2009-07-23 15:10:00,25.45,25.48,25.42,25.48,96100.0,20.9282,20.9529,20.9036,20.9529,96100.0
2009-07-23 15:15:00,25.48,25.48,25.47,25.47,33300.0,20.9529,20.9529,20.9447,20.9447,33300.0
2009-07-23 15:20:00,25.47,25.48,25.44,25.46,88600.0,20.9447,20.9529,20.92,20.9365,88600.0
2009-07-23 15:25:00,25.46,25.48,25.45,25.45,67100.0,20.9365,20.9529,20.9282,20.9282,67100.0
2009-07-23 15:30:00,25.45,25.47,25.44,25.47,84900.0,20.9282,20.9447,20.92,20.9447,84900.0
2009-07-23 15:35:00,25.46,25.58,25.46,25.56,147700.0,20.9365,21.0351,20.9365,21.0187,147700.0
2009-07-23 15:40:00,25.55,25.63,25.55,25.59,173700.0,21.0105,21.0763,21.0105,21.0434,173700.0
2009-07-23 15:45:00,25.59,25.6,25.37,25.38,206600.0,21.0434,21.0516,20.8625,20.8707,206600.0
2009-07-23 15:50:00,25.38,25.51,25.38,25.51,234300.0,20.8707,20.9776,20.8707,20.9776,234300.0
2009-07-23 15:55:00,25.51,25.55,25.5,25.52,376300.0,20.9776,21.0105,20.9694,20.9858,376300.0
2009-07-24 09:30:00,25.17,25.6,25.13,25.56,80500.0,20.698,21.0516,20.6651,21.0187,80500.0
2009-07-24 09:35:00,25.58,25.61,25.37,25.44,61700.0,21.0351,21.0598,20.8625,20.92,61700.0
2009-07-24 09:40:00,25.46,25.78,25.46,25.54,65700.0,20.9365,21.1996,20.9365,21.0022,65700.0
2009-07-24 09:45:00,25.55,25.64,25.55,25.62,49400.0,21.0105,21.0845,21.0105,21.068,49400.0
2009-07-24 09:50:00,25.63,25.64,25.48,25.55,61500.0,21.0763,21.0845,20.9529,21.0105,61500.0
2009-07-24 09:55:00,25.56,25.57,25.38,25.4,65400.0,21.0187,21.0269,20.8707,20.8871,65400.0
2009-07-24 10:00:00,25.4,25.41,25.33,25.39,54500.0,20.8871,20.8953,20.8296,20.8789,54500.0
2009-07-24 10:05:00,25.41,25.51,25.31,25.35,71900.0,20.8953,20.9776,20.8131,20.846,71900.0
2009-07-24 10:10:00,25.35,25.44,25.31,25.36,29900.0,20.846,20.92,20.8131,20.8542,29900.0
2009-07-24 10:15:00,25.35,25.46,25.34,25.44,26300.0,20.846,20.9365,20.8378,20.92,26300.0
2009-07-24 10:20:00,25.45,25.45,25.4,25.44,28700.0,20.9282,20.9282,20.8871,20.92,28700.0
2009-07-24 10:25:00,25.44,25.71,25.43,25.69,126500.0,20.92,21.142,20.9118,21.1256,126500.0
2009-07-24 10:30:00,25.7,25.89,25.69,25.84,195900.0,21.1338,21.2901,21.1256,21.2489,195900.0
2009-07-24 10:35:00,25.86,25.91,25.64,25.71,72400.0,21.2654,21.3065,21.0845,21.142,72400.0
2009-07-24 10:40:00,25.7,25.73,25.61,25.61,51600.0,21.1338,21.1585,21.0598,21.0598,51600.0
2009-07-24 10:45:00,25.61,25.62,25.52,25.56,68800.0,21.0598,21.068,20.9858,21.0187,68800.0
2009-07-24 10:50:00,25.58,25.58,25.36,25.4,57000.0,21.0351,21.0351,20.8542,20.8871,57000.0
2009-07-24 10:55:00,25.4,25.43,25.35,25.42,19700.0,20.8871,20.9118,20.846,20.9036,19700.0
2009-07-24 11:00:00,25.42,25.46,25.38,25.44,23400.0,20.9036,20.9365,20.8707,20.92,23400.0
2009-07-24 11:05:00,25.43,25.5,25.38,25.38,45400.0,20.9118,20.9694,20.8707,20.8707,45400.0
2009-07-24 11:10:00,25.4,25.49,25.4,25.45,34800.0,20.8871,20.9611,20.8871,20.9282,34800.0
2009-07-24 11:15:00,25.46,25.52,25.43,25.47,25600.0,20.9365,20.9858,20.9118,20.9447,25600.0
2009-07-24 11:20:00,25.47,25.59,25.47,25.55,33400.0,20.9447,21.0434,20.9447,21.0105,33400.0
2009-07-24 11:25:00,25.55,25.6,25.55,25.6,23200.0,21.0105,21.0516,21.0105,21.0516,23200.0
2009-07-24 11:30:00,25.6,25.73,25.6,25.7,48500.0,21.0516,21.1585,21.0516,21.1338,48500.0
2009-07-24 11:35:00,25.7,25.76,25.7,25.72,44600.0,21.1338,21.1832,21.1338,21.1503,44600.0
2009-07-24 11:40:00,25.72,25.73,25.71,25.73,22600.0,21.1503,21.1585,21.142,21.1585,22600.0
2009-07-24 11:45:00,25.73,25.73,25.71,25.73,23900.0,21.1585,21.1585,21.142,21.1585,23900.0
2009-07-24 11:50:00,25.73,25.78,25.72,25.72,31600.0,21.1585,21.1996,21.1503,21.1503,31600.0
2009-07-24 11:55:00,25.72,25.78,25.72,25.77,36200.0,21.1503,21.1996,21.1503,21.1914,36200.0
2009-07-24 12:00:00,25.77,25.81,25.75,25.8,37100.0,21.1914,21.2243,21.1749,21.2161,37100.0
2009-07-24 12:05:00,25.8,25.81,25.73,25.74,20700.0,21.2161,21.2243,21.1585,21.1667,20700.0
2009-07-24 12:10:00,25.73,25.8,25.71,25.74,49000.0,21.1585,21.2161,21.142,21.1667,49000.0
2009-07-24 12:15:00,25.74,25.79,25.74,25.75,15000.0,21.1667,21.2078,21.1667,21.1749,15000.0
2009-07-24 12:20:00,25.75,25.76,25.74,25.76,22500.0,21.1749,21.1832,21.1667,21.1832,22500.0
2009-07-24 12:25:00,25.76,25.76,25.75,25.76,15700.0,21.1832,21.1832,21.1749,21.1832,15700.0
2009-07-24 12:30:00,25.76,25.77,25.75,25.76,12800.0,21.1832,21.1914,21.1749,21.1832,12800.0
2009-07-24 12:35:00,25.76,25.76,25.75,25.76,15500.0,21.1832,21.1832,21.1749,21.1832,15500.0
2009-07-24 12:40:00,25.76,25.84,25.75,25.83,22800.0,21.1832,21.2489,21.1749,21.2407,22800.0
2009-07-24 12:45:00,25.83,25.83,25.81,25.82,8900.0,21.2407,21.2407,21.2243,21.2325,8900.0
2009-07-24 12:50:00,25.81,25.84,25.76,25.77,25700.0,21.2243,21.2489,21.1832,21.1914,25700.0
2009-07-24 12:55:00,25.77,25.78,25.72,25.72,28900.0,21.1914,21.1996,21.1503,21.1503,28900.0
2009-07-24 13:00:00,25.72,25.74,25.7,25.73,21200.0,21.1503,21.1667,21.1338,21.1585,21200.0
2009-07-24 13:05:00,25.73,25.74,25.69,25.69,20700.0,21.1585,21.1667,21.1256,21.1256,20700.0
2009-07-24 13:10:00,25.69,25.73,25.69,25.71,21100.0,21.1256,21.1585,21.1256,21.142,21100.0
2009-07-24 13:15:00,25.71,25.72,25.7,25.72,12100.0,21.142,21.1503,21.1338,21.1503,12100.0
2009-07-24 13:20:00,25.71,25.73,25.7,25.73,24200.0,21.142,21.1585,21.1338,21.1585,24200.0
2009-07-24 13:25:00,25.72,25.74,25.72,25.74,8300.0,21.1503,21.1667,21.1503,21.1667,8300.0
2009-07-24 13:30:00,25.74,25.83,25.74,25.82,29400.0,21.1667,21.2407,21.1667,21.2325,29400.0
2009-07-24 13:35:00,25.81,25.84,25.78,25.84,21100.0,21.2243,21.2489,21.1996,21.2489,21100.0
2009-07-24 13:40:00,25.84,25.85,25.81,25.82,13200.0,21.2489,21.2572,21.2243,21.2325,13200.0
2009-07-24 13:45:00,25.82,25.87,25.82,25.86,32300.0,21.2325,21.2736,21.2325,21.2654,32300.0
2009-07-24 13:50:00,25.85,25.87,25.85,25.85,19000.0,21.2572,21.2736,21.2572,21.2572,19000.0
2009-07-24 13:55:00,25.85,25.87,25.85,25.86,11200.0,21.2572,21.2736,21.2572,21.2654,11200.0
2009-07-24 14:00:00,25.86,25.9,25.85,25.86,20400.0,21.2654,21.2983,21.2572,21.2654,20400.0
2009-07-24 14:05:00,25.87,25.89,25.86,25.88,18600.0,21.2736,21.2901,21.2654,21.2818,18600.0
2009-07-24 14:10:00,25.88,25.89,25.87,25.88,12500.0,21.2818,21.2901,21.2736,21.2818,12500.0
2009-07-24 14:15:00,25.87,25.92,25.84,25.86,64500.0,21.2736,21.3147,21.2489,21.2654,64500.0
2009-07-24 14:20:00,25.85,25.86,25.81,25.81,28100.0,21.2572,21.2654,21.2243,21.2243,28100.0
2009-07-24 14:25:00,25.81,25.84,25.81,25.83,9500.0,21.2243,21.2489,21.2243,21.2407,9500.0
2009-07-24 14:30:00,25.82,25.86,25.81,25.85,24100.0,21.2325,21.2654,21.2243,21.2572,24100.0
2009-07-24 14:35:00,25.84,25.85,25.78,25.78,15300.0,21.2489,21.2572,21.1996,21.1996,15300.0
2009-07-24 14:40:00,25.78,25.79,25.77,25.78,12400.0,21.1996,21.2078,21.1914,21.1996,12400.0
2009-07-24 14:45:00,25.77,25.85,25.77,25.83,24600.0,21.1914,21.2572,21.1914,21.2407,24600.0
2009-07-24 14:50:00,25.82,25.82,25.75,25.76,21800.0,21.2325,21.2325,21.1749,21.1832,21800.0
2009-07-24 14:55:00,25.77,25.78,25.75,25.78,16300.0,21.1914,21.1996,21.1749,21.1996,16300.0
2009-07-24 15:00:00,25.78,25.81,25.77,25.81,20400.0,21.1996,21.2243,21.1914,21.2243,20400.0
2009-07-24 15:05:00,25.81,25.81,25.79,25.79,14700.0,21.2243,21.2243,21.2078,21.2078,14700.0
2009-07-24 15:10:00,25.79,25.84,25.79,25.82,17200.0,21.2078,21.2489,21.2078,21.2325,17200.0
2009-07-24 15:15:00,25.83,25.84,25.82,25.82,23700.0,21.2407,21.2489,21.2325,21.2325,23700.0
2009-07-24 15:20:00,25.82,25.86,25.81,25.85,21300.0,21.2325,21.2654,21.2243,21.2572,21300.0
2009-07-24 15:25:00,25.85,25.9,25.85,25.89,32500.0,21.2572,21.2983,21.2572,21.2901,32500.0
2009-07-24 15:30:00,25.89,25.9,25.82,25.88,45100.0,21.2901,21.2983,21.2325,21.2818,45100.0
2009-07-24 15:35:00,25.88,25.88,25.84,25.86,33700.0,21.2818,21.2818,21.2489,21.2654,33700.0
2009-07-24 15:40:00,25.85,25.93,25.85,25.92,76600.0,21.2572,21.323,21.2572,21.3147,76600.0
2009-07-24 15:45:00,25.93,25.96,25.9,25.93,54700.0,21.323,21.3476,21.2983,21.323,54700.0
2009-07-24 15:50:00,25.93,25.94,25.89,25.9,77600.0,21.323,21.3312,21.2901,21.2983,77600.0
2009-07-24 15:55:00,25.9,25.92,25.89,25.91,132100.0,21.2983,21.3147,21.2901,21.3065,132100.0
2009-07-27 09:30:00,25.93,25.93,25.22,25.78,145600.0,21.323,21.323,20.7391,21.1996,145600.0
2009-07-27 09:35:00,25.8,25.86,25.55,25.58,73400.0,21.2161,21.2654,21.0105,21.0351,73400.0
2009-07-27 09:40:00,25.58,25.87,25.57,25.74,102500.0,21.0351,21.2736,21.0269,21.1667,102500.0
2009-07-27 09:45:00,25.75,25.99,25.73,25.99,110300.0,21.1749,21.3723,21.1585,21.3723,110300.0
2009-07-27 09:50:00,25.98,26.06,25.93,25.99,64700.0,21.3641,21.4299,21.323,21.3723,64700.0
2009-07-27 09:55:00,25.98,26.05,25.95,26.05,48100.0,21.3641,21.4216,21.3394,21.4216,48100.0
2009-07-27 10:00:00,26.04,26.25,26.04,26.24,80500.0,21.4134,21.5861,21.4134,21.5779,80500.0
2009-07-27 10:05:00,26.24,26.29,26.19,26.26,92500.0,21.5779,21.619,21.5368,21.5943,92500.0
2009-07-27 10:10:00,26.26,26.32,26.22,26.25,110900.0,21.5943,21.6437,21.5614,21.5861,110900.0
2009-07-27 10:15:00,26.24,26.28,26.13,26.14,44300.0,21.5779,21.6108,21.4874,21.4956,44300.0
2009-07-27 10:20:00,26.14,26.15,25.99,25.99,34500.0,21.4956,21.5039,21.3723,21.3723,34500.0
2009-07-27 10:25:00,26.01,26.01,25.93,25.95,31800.0,21.3887,21.3887,21.323,21.3394,31800.0
2009-07-27 10:30:00,25.95,26.06,25.94,26.04,31500.0,21.3394,21.4299,21.3312,21.4134,31500.0
2009-07-27 10:35:00,26.02,26.04,26.0,26.01,18100.0,21.397,21.4134,21.3805,21.3887,18100.0
2009-07-27 10:40:00,26.01,26.05,26.01,26.04,43000.0,21.3887,21.4216,21.3887,21.4134,43000.0
2009-07-27 10:45:00,26.04,26.08,26.03,26.08,41200.0,21.4134,21.4463,21.4052,21.4463,41200.0
2009-07-27 10:50:00,26.08,26.08,26.03,26.04,33800.0,21.4463,21.4463,21.4052,21.4134,33800.0
2009-07-27 10:55:00,26.05,26.05,25.96,26.03,31900.0,21.4216,21.4216,21.3476,21.4052,31900.0
2009-07-27 11:00:00,26.03,26.09,26.03,26.07,20000.0,21.4052,21.4545,21.4052,21.4381,20000.0
2009-07-27 11:05:00,26.08,26.08,26.06,26.08,22000.0,21.4463,21.4463,21.4299,21.4463,22000.0
2009-07-27 11:10:00,26.07,26.08,26.02,26.04,19500.0,21.4381,21.4463,21.397,21.4134,19500.0
2009-07-27 11:15:00,26.05,26.23,26.04,26.17,231900.0,21.4216,21.5697,21.4134,21.5203,231900.0
2009-07-27 11:20:00,26.17,26.27,26.16,26.26,43100.0,21.5203,21.6025,21.5121,21.5943,43100.0
2009-07-27 11:25:00,26.26,26.33,26.25,26.3,55300.0,21.5943,21.6519,21.5861,21.6272,55300.0
2009-07-27 11:30:00,26.31,26.33,26.29,26.32,38600.0,21.6354,21.6519,21.619,21.6437,38600.0
2009-07-27 11:35:00,26.33,26.35,26.3,26.34,28800.0,21.6519,21.6683,21.6272,21.6601,28800.0
2009-07-27 11:40:00,26.33,26.35,26.33,26.34,15700.0,21.6519,21.6683,21.6519,21.6601,15700.0
2009-07-27 11:45:00,26.35,26.35,26.31,26.33,16800.0,21.6683,21.6683,21.6354,21.6519,16800.0
2009-07-27 11:50:00,26.33,26.4,26.32,26.39,30200.0,21.6519,21.7094,21.6437,21.7012,30200.0
2009-07-27 11:55:00,26.39,26.39,26.31,26.31,24600.0,21.7012,21.7012,21.6354,21.6354,24600.0
2009-07-27 12:00:00,26.32,26.36,26.31,26.35,18600.0,21.6437,21.6766,21.6354,21.6683,18600.0
2009-07-27 12:05:00,26.35,26.37,26.32,26.33,13500.0,21.6683,21.6848,21.6437,21.6519,13500.0
2009-07-27 12:10:00,26.33,26.34,26.31,26.32,17100.0,21.6519,21.6601,21.6354,21.6437,17100.0
2009-07-27 12:15:00,26.31,26.35,26.31,26.35,23300.0,21.6354,21.6683,21.6354,21.6683,23300.0
2009-07-27 12:20:00,26.34,26.35,26.29,26.32,29900.0,21.6601,21.6683,21.619,21.6437,29900.0
2009-07-27 12:25:00,26.31,26.36,26.3,26.36,26100.0,21.6354,21.6766,21.6272,21.6766,26100.0
2009-07-27 12:30:00,26.36,26.4,26.35,26.36,38300.0,21.6766,21.7094,21.6683,21.6766,38300.0
2009-07-27 12:35:00,26.37,26.42,26.37,26.42,31600.0,21.6848,21.7259,21.6848,21.7259,31600.0
2009-07-27 12:40:00,26.42,26.45,26.4,26.41,26400.0,21.7259,21.7506,21.7094,21.7177,26400.0
2009-07-27 12:45:00,26.41,26.44,26.39,26.44,35200.0,21.7177,21.7423,21.7012,21.7423,35200.0
2009-07-27 12:50:00,26.43,26.46,26.39,26.4,31900.0,21.7341,21.7588,21.7012,21.7094,31900.0
2009-07-27 12:55:00,26.4,26.43,26.39,26.42,17500.0,21.7094,21.7341,21.7012,21.7259,17500.0
2009-07-27 13:00:00,26.42,26.43,26.41,26.42,17000.0,21.7259,21.7341,21.7177,21.7259,17000.0
2009-07-27 13:05:00,26.42,26.43,26.38,26.39,22800.0,21.7259,21.7341,21.693,21.7012,22800.0
2009-07-27 13:10:00,26.4,26.41,26.39,26.41,28400.0,21.7094,21.7177,21.7012,21.7177,28400.0
2009-07-27 13:15:00,26.41,26.46,26.4,26.4,17300.0,21.7177,21.7588,21.7094,21.7094,17300.0
2009-07-27 13:20:00,26.41,26.43,26.39,26.43,39900.0,21.7177,21.7341,21.7012,21.7341,39900.0
2009-07-27 13:25:00,26.43,26.44,26.42,26.44,28700.0,21.7341,21.7423,21.7259,21.7423,28700.0
2009-07-27 13:30:00,26.44,26.45,26.39,26.4,18900.0,21.7423,21.7506,21.7012,21.7094,18900.0
2009-07-27 13:35:00,26.41,26.42,26.39,26.39,14800.0,21.7177,21.7259,21.7012,21.7012,14800.0
2009-07-27 13:40:00,26.39,26.44,26.39,26.42,17000.0,21.7012,21.7423,21.7012,21.7259,17000.0
2009-07-27 13:45:00,26.43,26.46,26.41,26.45,29700.0,21.7341,21.7588,21.7177,21.7506,29700.0
2009-07-27 13:50:00,26.46,26.47,26.44,26.46,28500.0,21.7588,21.767,21.7423,21.7588,28500.0
2009-07-27 13:55:00,26.47,26.48,26.45,26.46,36900.0,21.767,21.7752,21.7506,21.7588,36900.0
2009-07-27 14:00:00,26.46,26.49,26.46,26.48,31100.0,21.7588,21.7835,21.7588,21.7752,31100.0
2009-07-27 14:05:00,26.47,26.49,26.47,26.48,26900.0,21.767,21.7835,21.767,21.7752,26900.0
2009-07-27 14:10:00,26.49,26.5,26.48,26.48,64900.0,21.7835,21.7917,21.7752,21.7752,64900.0
2009-07-27 14:15:00,26.48,26.59,26.45,26.57,98300.0,21.7752,21.8657,21.7506,21.8492,98300.0
2009-07-27 14:20:00,26.57,26.59,26.48,26.49,35400.0,21.8492,21.8657,21.7752,21.7835,35400.0
2009-07-27 14:25:00,26.49,26.52,26.46,26.51,65400.0,21.7835,21.8081,21.7588,21.7999,65400.0
2009-07-27 14:30:00,26.52,26.52,26.48,26.48,23300.0,21.8081,21.8081,21.7752,21.7752,23300.0
2009-07-27 14:35:00,26.48,26.56,26.48,26.56,39300.0,21.7752,21.841,21.7752,21.841,39300.0
2009-07-27 14:40:00,26.55,26.65,26.55,26.64,74100.0,21.8328,21.915,21.8328,21.9068,74100.0
2009-07-27 14:45:00,26.65,26.7,26.63,26.69,61400.0,21.915,21.9561,21.8986,21.9479,61400.0
2009-07-27 14:50:00,26.7,26.7,26.64,26.69,61300.0,21.9561,21.9561,21.9068,21.9479,61300.0
2009-07-27 14:55:00,26.69,26.69,26.65,26.67,35400.0,21.9479,21.9479,21.915,21.9315,35400.0
2009-07-27 15:00:00,26.66,26.68,26.65,26.67,37000.0,21.9233,21.9397,21.915,21.9315,37000.0
2009-07-27 15:05:00,26.67,26.72,26.67,26.71,65300.0,21.9315,21.9726,21.9315,21.9644,65300.0
2009-07-27 15:10:00,26.71,26.71,26.7,26.7,30600.0,21.9644,21.9644,21.9561,21.9561,30600.0
2009-07-27 15:15:00,26.7,26.71,26.65,26.66,58800.0,21.9561,21.9644,21.915,21.9233,58800.0
2009-07-27 15:20:00,26.66,26.66,26.6,26.6,55300.0,21.9233,21.9233,21.8739,21.8739,55300.0
2009-07-27 15:25:00,26.6,26.63,26.58,26.6,70500.0,21.8739,21.8986,21.8575,21.8739,70500.0
2009-07-27 15:30:00,26.6,26.63,26.6,26.6,52100.0,21.8739,21.8986,21.8739,21.8739,52100.0
2009-07-27 15:35:00,26.6,26.62,26.57,26.61,61700.0,21.8739,21.8904,21.8492,21.8821,61700.0
2009-07-27 15:40:00,26.61,26.62,26.61,26.61,50500.0,21.8821,21.8904,21.8821,21.8821,50500.0
2009-07-27 15:45:00,26.61,26.62,26.56,26.61,127200.0,21.8821,21.8904,21.841,21.8821,127200.0
2009-07-27 15:50:00,26.6,26.67,26.6,26.66,105400.0,21.8739,21.9315,21.8739,21.9233,105400.0
2009-07-27 15:55:00,26.66,26.75,26.64,26.72,181200.0,21.9233,21.9973,21.9068,21.9726,181200.0
2009-07-28 09:30:00,26.66,26.74,26.52,26.69,53400.0,21.9233,21.989,21.8081,21.9479,53400.0
2009-07-28 09:35:00,26.73,26.87,26.61,26.87,46700.0,21.9808,22.0959,21.8821,22.0959,46700.0
2009-07-28 09:40:00,26.88,27.09,26.87,27.07,127200.0,22.1042,22.2769,22.0959,22.2604,127200.0
2009-07-28 09:45:00,27.07,27.46,27.07,27.4,246200.0,22.2604,22.5811,22.2604,22.5318,246200.0
2009-07-28 09:50:00,27.44,27.58,27.43,27.52,247100.0,22.5647,22.6798,22.5564,22.6305,247100.0
2009-07-28 09:55:00,27.52,27.55,27.49,27.52,99300.0,22.6305,22.6551,22.6058,22.6305,99300.0
2009-07-28 10:00:00,27.52,27.52,27.37,27.42,140100.0,22.6305,22.6305,22.5071,22.5482,140100.0
2009-07-28 10:05:00,27.44,27.44,27.37,27.38,88600.0,22.5647,22.5647,22.5071,22.5153,88600.0
2009-07-28 10:10:00,27.39,27.45,27.27,27.27,156900.0,22.5236,22.5729,22.4249,22.4249,156900.0
2009-07-28 10:15:00,27.26,27.27,27.17,27.17,55700.0,22.4166,22.4249,22.3426,22.3426,55700.0
2009-07-28 10:20:00,27.17,27.3,27.14,27.28,119100.0,22.3426,22.4495,22.318,22.4331,119100.0
2009-07-28 10:25:00,27.29,27.31,27.23,27.31,122400.0,22.4413,22.4578,22.392,22.4578,122400.0
2009-07-28 10:30:00,27.31,27.43,27.28,27.39,62000.0,22.4578,22.5564,22.4331,22.5236,62000.0
2009-07-28 10:35:00,27.39,27.46,27.39,27.42,70000.0,22.5236,22.5811,22.5236,22.5482,70000.0
2009-07-28 10:40:00,27.42,27.42,27.35,27.37,46200.0,22.5482,22.5482,22.4907,22.5071,46200.0
2009-07-28 10:45:00,27.36,27.37,27.3,27.3,35000.0,22.4989,22.5071,22.4495,22.4495,35000.0
2009-07-28 10:50:00,27.3,27.32,27.28,27.29,31900.0,22.4495,22.466,22.4331,22.4413,31900.0
2009-07-28 10:55:00,27.3,27.33,27.25,27.32,33900.0,22.4495,22.4742,22.4084,22.466,33900.0
2009-07-28 11:00:00,27.32,27.32,27.25,27.25,43500.0,22.466,22.466,22.4084,22.4084,43500.0
2009-07-28 11:05:00,27.25,27.26,27.18,27.19,31300.0,22.4084,22.4166,22.3509,22.3591,31300.0
2009-07-28 11:10:00,27.2,27.2,27.13,27.13,35000.0,22.3673,22.3673,22.3097,22.3097,35000.0
2009-07-28 11:15:00,27.13,27.14,27.11,27.12,31100.0,22.3097,22.318,22.2933,22.3015,31100.0
2009-07-28 11:20:00,27.12,27.12,27.08,27.08,36400.0,22.3015,22.3015,22.2686,22.2686,36400.0
2009-07-28 11:25:00,27.08,27.12,27.03,27.06,59300.0,22.2686,22.3015,22.2275,22.2522,59300.0
2009-07-28 11:30:00,27.06,27.11,27.05,27.1,88000.0,22.2522,22.2933,22.244,22.2851,88000.0
2009-07-28 11:35:00,27.1,27.1,27.02,27.05,25900.0,22.2851,22.2851,22.2193,22.244,25900.0
2009-07-28 11:40:00,27.05,27.08,27.04,27.05,20000.0,22.244,22.2686,22.2357,22.244,20000.0
2009-07-28 11:45:00,27.04,27.07,27.04,27.05,31900.0,22.2357,22.2604,22.2357,22.244,31900.0
2009-07-28 11:50:00,27.05,27.06,27.03,27.04,23200.0,22.244,22.2522,22.2275,22.2357,23200.0
2009-07-28 11:55:00,27.05,27.06,27.03,27.04,33100.0,22.244,22.2522,22.2275,22.2357,33100.0
2009-07-28 12:00:00,27.04,27.15,27.04,27.12,79300.0,22.2357,22.3262,22.2357,22.3015,79300.0
2009-07-28 12:05:00,27.13,27.13,27.11,27.11,18500.0,22.3097,22.3097,22.2933,22.2933,18500.0
2009-07-28 12:10:00,27.11,27.11,27.02,27.02,48900.0,22.2933,22.2933,22.2193,22.2193,48900.0
2009-07-28 12:15:00,27.02,27.03,26.97,26.99,30300.0,22.2193,22.2275,22.1782,22.1946,30300.0
2009-07-28 12:20:00,26.99,27.14,26.99,27.14,61800.0,22.1946,22.318,22.1946,22.318,61800.0
2009-07-28 12:25:00,27.14,27.15,27.13,27.14,22400.0,22.318,22.3262,22.3097,22.318,22400.0
2009-07-28 12:30:00,27.14,27.27,27.12,27.26,62400.0,22.318,22.4249,22.3015,22.4166,62400.0
2009-07-28 12:35:00,27.27,27.35,27.26,27.35,45200.0,22.4249,22.4907,22.4166,22.4907,45200.0
2009-07-28 12:40:00,27.34,27.37,27.31,27.36,28500.0,22.4824,22.5071,22.4578,22.4989,28500.0
2009-07-28 12:45:00,27.36,27.36,27.26,27.27,17000.0,22.4989,22.4989,22.4166,22.4249,17000.0
2009-07-28 12:50:00,27.26,27.26,27.23,27.26,22100.0,22.4166,22.4166,22.392,22.4166,22100.0
2009-07-28 12:55:00,27.26,27.26,27.23,27.23,42900.0,22.4166,22.4166,22.392,22.392,42900.0
2009-07-28 13:00:00,27.24,27.24,27.2,27.2,32200.0,22.4002,22.4002,22.3673,22.3673,32200.0
2009-07-28 13:05:00,27.21,27.25,27.2,27.25,51700.0,22.3755,22.4084,22.3673,22.4084,51700.0
2009-07-28 13:10:00,27.25,27.27,27.14,27.23,286900.0,22.4084,22.4249,22.318,22.392,286900.0
2009-07-28 13:15:00,27.24,27.27,27.23,27.27,58000.0,22.4002,22.4249,22.392,22.4249,58000.0
2009-07-28 13:20:00,27.27,27.38,27.27,27.35,57200.0,22.4249,22.5153,22.4249,22.4907,57200.0
2009-07-28 13:25:00,27.35,27.48,27.35,27.43,81100.0,22.4907,22.5976,22.4907,22.5564,81100.0
2009-07-28 13:30:00,27.43,27.44,27.31,27.33,52400.0,22.5564,22.5647,22.4578,22.4742,52400.0
2009-07-28 13:35:00,27.34,27.35,27.3,27.33,61500.0,22.4824,22.4907,22.4495,22.4742,61500.0
2009-07-28 13:40:00,27.33,27.39,27.33,27.37,34600.0,22.4742,22.5236,22.4742,22.5071,34600.0
2009-07-28 13:45:00,27.38,27.38,27.35,27.37,11700.0,22.5153,22.5153,22.4907,22.5071,11700.0
2009-07-28 13:50:00,27.36,27.44,27.36,27.43,38800.0,22.4989,22.5647,22.4989,22.5564,38800.0
2009-07-28 13:55:00,27.44,27.48,27.43,27.44,30300.0,22.5647,22.5976,22.5564,22.5647,30300.0
2009-07-28 14:00:00,27.44,27.5,27.42,27.5,50000.0,22.5647,22.614,22.5482,22.614,50000.0
2009-07-28 14:05:00,27.49,27.54,27.47,27.53,83800.0,22.6058,22.6469,22.5893,22.6387,83800.0
2009-07-28 14:10:00,27.52,27.55,27.5,27.51,45000.0,22.6305,22.6551,22.614,22.6222,45000.0
2009-07-28 14:15:00,27.52,27.54,27.51,27.51,20600.0,22.6305,22.6469,22.6222,22.6222,20600.0
2009-07-28 14:20:00,27.51,27.52,27.5,27.5,41900.0,22.6222,22.6305,22.614,22.614,41900.0
2009-07-28 14:25:00,27.51,27.55,27.51,27.53,41700.0,22.6222,22.6551,22.6222,22.6387,41700.0
2009-07-28 14:30:00,27.52,27.64,27.52,27.59,77200.0,22.6305,22.7291,22.6305,22.688,77200.0
2009-07-28 14:35:00,27.59,27.6,27.53,27.54,37900.0,22.688,22.6962,22.6387,22.6469,37900.0
2009-07-28 14:40:00,27.55,27.56,27.5,27.5,34200.0,22.6551,22.6633,22.614,22.614,34200.0
2009-07-28 14:45:00,27.5,27.52,27.5,27.5,20100.0,22.614,22.6305,22.614,22.614,20100.0
2009-07-28 14:50:00,27.5,27.52,27.5,27.5,58300.0,22.614,22.6305,22.614,22.614,58300.0
2009-07-28 14:55:00,27.5,27.53,27.5,27.5,67500.0,22.614,22.6387,22.614,22.614,67500.0
2009-07-28 15:00:00,27.5,27.5,27.47,27.48,62200.0,22.614,22.614,22.5893,22.5976,62200.0
2009-07-28 15:05:00,27.49,27.56,27.48,27.53,115100.0,22.6058,22.6633,22.5976,22.6387,115100.0
2009-07-28 15:10:00,27.53,27.55,27.51,27.52,54500.0,22.6387,22.6551,22.6222,22.6305,54500.0
2009-07-28 15:15:00,27.53,27.54,27.45,27.46,84300.0,22.6387,22.6469,22.5729,22.5811,84300.0
2009-07-28 15:20:00,27.45,27.51,27.45,27.5,50800.0,22.5729,22.6222,22.5729,22.614,50800.0
2009-07-28 15:25:00,27.51,27.56,27.5,27.52,56100.0,22.6222,22.6633,22.614,22.6305,56100.0
2009-07-28 15:30:00,27.53,27.58,27.51,27.58,65200.0,22.6387,22.6798,22.6222,22.6798,65200.0
2009-07-28 15:35:00,27.57,27.66,27.56,27.56,102600.0,22.6716,22.7456,22.6633,22.6633,102600.0
2009-07-28 15:40:00,27.56,27.65,27.55,27.63,81300.0,22.6633,22.7374,22.6551,22.7209,81300.0
2009-07-28 15:45:00,27.62,27.65,27.62,27.63,84100.0,22.7127,22.7374,22.7127,22.7209,84100.0
2009-07-28 15:50:00,27.63,27.64,27.59,27.6,96100.0,22.7209,22.7291,22.688,22.6962,96100.0
2009-07-28 15:55:00,27.6,27.69,27.6,27.67,192100.0,22.6962,22.7703,22.6962,22.7538,192100.0
2009-07-29 09:30:00,27.27,27.6,26.9,27.49,158800.0,22.4249,22.6962,22.1206,22.6058,158800.0
2009-07-29 09:35:00,27.49,27.51,27.22,27.29,128600.0,22.6058,22.6222,22.3838,22.4413,128600.0
2009-07-29 09:40:00,27.29,27.29,26.94,27.14,130800.0,22.4413,22.4413,22.1535,22.318,130800.0
2009-07-29 09:45:00,27.14,27.5,27.12,27.33,172000.0,22.318,22.614,22.3015,22.4742,172000.0
2009-07-29 09:50:00,27.33,27.33,27.12,27.12,91700.0,22.4742,22.4742,22.3015,22.3015,91700.0
2009-07-29 09:55:00,27.14,27.34,27.11,27.15,34000.0,22.318,22.4824,22.2933,22.3262,34000.0
2009-07-29 10:00:00,27.15,27.24,27.04,27.08,55100.0,22.3262,22.4002,22.2357,22.2686,55100.0
2009-07-29 10:05:00,27.08,27.18,26.95,26.95,80000.0,22.2686,22.3509,22.1617,22.1617,80000.0
2009-07-29 10:10:00,26.98,26.98,26.67,26.88,185000.0,22.1864,22.1864,21.9315,22.1042,185000.0
2009-07-29 10:15:00,26.88,27.03,26.79,26.82,114800.0,22.1042,22.2275,22.0302,22.0548,114800.0
2009-07-29 10:20:00,26.82,26.86,26.7,26.85,67400.0,22.0548,22.0877,21.9561,22.0795,67400.0
2009-07-29 10:25:00,26.85,26.95,26.78,26.88,97600.0,22.0795,22.1617,22.0219,22.1042,97600.0
2009-07-29 10:30:00,26.88,26.9,26.77,26.78,87200.0,22.1042,22.1206,22.0137,22.0219,87200.0
2009-07-29 10:35:00,26.78,26.79,26.65,26.66,143000.0,22.0219,22.0302,21.915,21.9233,143000.0
2009-07-29 10:40:00,26.66,26.73,26.59,26.65,67000.0,21.9233,21.9808,21.8657,21.915,67000.0
2009-07-29 10:45:00,26.65,26.66,26.53,26.53,76400.0,21.915,21.9233,21.8164,21.8164,76400.0
2009-07-29 10:50:00,26.53,26.66,26.52,26.65,66100.0,21.8164,21.9233,21.8081,21.915,66100.0
2009-07-29 10:55:00,26.64,26.91,26.64,26.9,90300.0,21.9068,22.1288,21.9068,22.1206,90300.0
2009-07-29 11:00:00,26.91,26.91,26.74,26.75,33900.0,22.1288,22.1288,21.989,21.9973,33900.0
2009-07-29 11:05:00,26.75,26.76,26.66,26.68,34200.0,21.9973,22.0055,21.9233,21.9397,34200.0
2009-07-29 11:10:00,26.69,26.72,26.67,26.69,23900.0,21.9479,21.9726,21.9315,21.9479,23900.0
2009-07-29 11:15:00,26.69,26.69,26.5,26.56,74900.0,21.9479,21.9479,21.7917,21.841,74900.0
2009-07-29 11:20:00,26.55,26.6,26.33,26.36,103600.0,21.8328,21.8739,21.6519,21.6766,103600.0
2009-07-29 11:25:00,26.35,26.37,26.32,26.34,86500.0,21.6683,21.6848,21.6437,21.6601,86500.0
2009-07-29 11:30:00,26.33,26.42,26.33,26.37,36600.0,21.6519,21.7259,21.6519,21.6848,36600.0
2009-07-29 11:35:00,26.36,26.4,26.32,26.4,33900.0,21.6766,21.7094,21.6437,21.7094,33900.0
2009-07-29 11:40:00,26.39,26.4,26.35,26.4,28200.0,21.7012,21.7094,21.6683,21.7094,28200.0
2009-07-29 11:45:00,26.4,26.44,26.34,26.37,40000.0,21.7094,21.7423,21.6601,21.6848,40000.0
2009-07-29 11:50:00,26.36,26.37,26.23,26.24,55000.0,21.6766,21.6848,21.5697,21.5779,55000.0
2009-07-29 11:55:00,26.24,26.24,26.11,26.2,75200.0,21.5779,21.5779,21.471,21.545,75200.0
2009-07-29 12:00:00,26.19,26.26,26.11,26.13,59600.0,21.5368,21.5943,21.471,21.4874,59600.0
2009-07-29 12:05:00,26.13,26.13,25.82,25.87,221100.0,21.4874,21.4874,21.2325,21.2736,221100.0
2009-07-29 12:10:00,25.86,25.97,25.74,25.77,117000.0,21.2654,21.3558,21.1667,21.1914,117000.0
2009-07-29 12:15:00,25.78,25.79,25.4,25.43,243500.0,21.1996,21.2078,20.8871,20.9118,243500.0
2009-07-29 12:20:00,25.43,25.58,25.42,25.53,167900.0,20.9118,21.0351,20.9036,20.994,167900.0
2009-07-29 12:25:00,25.53,25.67,25.51,25.67,90600.0,20.994,21.1091,20.9776,21.1091,90600.0
2009-07-29 12:30:00,25.67,25.73,25.62,25.63,74800.0,21.1091,21.1585,21.068,21.0763,74800.0
2009-07-29 12:35:00,25.63,25.72,25.63,25.7,54400.0,21.0763,21.1503,21.0763,21.1338,54400.0
2009-07-29 12:40:00,25.7,25.94,25.69,25.92,166700.0,21.1338,21.3312,21.1256,21.3147,166700.0
2009-07-29 12:45:00,25.92,26.03,25.89,25.98,129800.0,21.3147,21.4052,21.2901,21.3641,129800.0
2009-07-29 12:50:00,25.99,26.04,25.9,26.0,128800.0,21.3723,21.4134,21.2983,21.3805,128800.0
2009-07-29 12:55:00,25.99,26.08,25.98,25.98,44200.0,21.3723,21.4463,21.3641,21.3641,44200.0
2009-07-29 13:00:00,25.98,25.99,25.81,25.83,47000.0,21.3641,21.3723,21.2243,21.2407,47000.0
2009-07-29 13:05:00,25.83,25.88,25.74,25.76,23400.0,21.2407,21.2818,21.1667,21.1832,23400.0
2009-07-29 13:10:00,25.74,25.84,25.71,25.78,28500.0,21.1667,21.2489,21.142,21.1996,28500.0
2009-07-29 13:15:00,25.78,25.81,25.76,25.78,21500.0,21.1996,21.2243,21.1832,21.1996,21500.0
2009-07-29 13:20:00,25.78,25.79,25.7,25.7,34000.0,21.1996,21.2078,21.1338,21.1338,34000.0
2009-07-29 13:25:00,25.7,25.72,25.64,25.66,36100.0,21.1338,21.1503,21.0845,21.1009,36100.0
2009-07-29 13:30:00,25.65,25.74,25.64,25.74,60500.0,21.0927,21.1667,21.0845,21.1667,60500.0
2009-07-29 13:35:00,25.74,25.84,25.72,25.84,45200.0,21.1667,21.2489,21.1503,21.2489,45200.0
2009-07-29 13:40:00,25.84,25.91,25.73,25.74,102800.0,21.2489,21.3065,21.1585,21.1667,102800.0
2009-07-29 13:45:00,25.74,25.78,25.69,25.72,28900.0,21.1667,21.1996,21.1256,21.1503,28900.0
2009-07-29 13:50:00,25.72,25.77,25.72,25.74,25900.0,21.1503,21.1914,21.1503,21.1667,25900.0
2009-07-29 13:55:00,25.74,25.79,25.73,25.78,21200.0,21.1667,21.2078,21.1585,21.1996,21200.0
2009-07-29 14:00:00,25.78,25.84,25.69,25.73,199800.0,21.1996,21.2489,21.1256,21.1585,199800.0
2009-07-29 14:05:00,25.73,25.81,25.73,25.8,45500.0,21.1585,21.2243,21.1585,21.2161,45500.0
2009-07-29 14:10:00,25.8,25.88,25.8,25.86,41000.0,21.2161,21.2818,21.2161,21.2654,41000.0
2009-07-29 14:15:00,25.85,25.95,25.85,25.87,98500.0,21.2572,21.3394,21.2572,21.2736,98500.0
2009-07-29 14:20:00,25.87,25.88,25.79,25.81,36000.0,21.2736,21.2818,21.2078,21.2243,36000.0
2009-07-29 14:25:00,25.81,25.93,25.8,25.92,34900.0,21.2243,21.323,21.2161,21.3147,34900.0
2009-07-29 14:30:00,25.92,25.94,25.9,25.93,26200.0,21.3147,21.3312,21.2983,21.323,26200.0
2009-07-29 14:35:00,25.94,25.94,25.9,25.92,125700.0,21.3312,21.3312,21.2983,21.3147,125700.0
2009-07-29 14:40:00,25.9,25.96,25.9,25.95,36000.0,21.2983,21.3476,21.2983,21.3394,36000.0
2009-07-29 14:45:00,25.95,25.96,25.81,25.81,64000.0,21.3394,21.3476,21.2243,21.2243,64000.0
2009-07-29 14:50:00,25.81,25.89,25.77,25.88,39900.0,21.2243,21.2901,21.1914,21.2818,39900.0
2009-07-29 14:55:00,25.88,25.88,25.76,25.79,33700.0,21.2818,21.2818,21.1832,21.2078,33700.0
2009-07-29 15:00:00,25.8,25.85,25.8,25.83,25000.0,21.2161,21.2572,21.2161,21.2407,25000.0
2009-07-29 15:05:00,25.82,25.85,25.7,25.7,55700.0,21.2325,21.2572,21.1338,21.1338,55700.0
2009-07-29 15:10:00,25.7,25.76,25.63,25.69,76000.0,21.1338,21.1832,21.0763,21.1256,76000.0
2009-07-29 15:15:00,25.69,25.7,25.64,25.68,52000.0,21.1256,21.1338,21.0845,21.1174,52000.0
2009-07-29 15:20:00,25.69,25.74,25.68,25.69,36400.0,21.1256,21.1667,21.1174,21.1256,36400.0
2009-07-29 15:25:00,25.69,25.7,25.6,25.7,42800.0,21.1256,21.1338,21.0516,21.1338,42800.0
2009-07-29 15:30:00,25.7,25.7,25.53,25.54,86000.0,21.1338,21.1338,20.994,21.0022,86000.0
2009-07-29 15:35:00,25.55,25.68,25.55,25.67,55600.0,21.0105,21.1174,21.0105,21.1091,55600.0
2009-07-29 15:40:00,25.67,25.67,25.61,25.65,73900.0,21.1091,21.1091,21.0598,21.0927,73900.0
2009-07-29 15:45:00,25.65,25.72,25.6,25.63,114400.0,21.0927,21.1503,21.0516,21.0763,114400.0
2009-07-29 15:50:00,25.63,25.64,25.44,25.48,270700.0,21.0763,21.0845,20.92,20.9529,270700.0
2009-07-29 15:55:00,25.49,25.5,25.38,25.47,403400.0,20.9611,20.9694,20.8707,20.9447,403400.0
2009-07-30 09:30:00,25.81,26.03,25.62,25.98,95600.0,21.2243,21.4052,21.068,21.3641,95600.0
2009-07-30 09:35:00,25.99,26.0,25.62,25.71,84600.0,21.3723,21.3805,21.068,21.142,84600.0
2009-07-30 09:40:00,25.74,25.92,25.61,25.66,50400.0,21.1667,21.3147,21.0598,21.1009,50400.0
2009-07-30 09:45:00,25.67,25.68,25.52,25.53,70400.0,21.1091,21.1174,20.9858,20.994,70400.0
2009-07-30 09:50:00,25.52,25.53,25.4,25.49,118000.0,20.9858,20.994,20.8871,20.9611,118000.0
2009-07-30 09:55:00,25.47,25.64,25.4,25.52,58600.0,20.9447,21.0845,20.8871,20.9858,58600.0
2009-07-30 10:00:00,25.52,25.52,25.43,25.43,103600.0,20.9858,20.9858,20.9118,20.9118,103600.0
2009-07-30 10:05:00,25.43,25.67,25.35,25.67,143500.0,20.9118,21.1091,20.846,21.1091,143500.0
2009-07-30 10:10:00,25.68,25.68,25.24,25.25,157800.0,21.1174,21.1174,20.7555,20.7638,157800.0
2009-07-30 10:15:00,25.25,25.4,25.25,25.34,56200.0,20.7638,20.8871,20.7638,20.8378,56200.0
2009-07-30 10:20:00,25.34,25.35,24.92,25.05,199400.0,20.8378,20.846,20.4924,20.5993,199400.0
2009-07-30 10:25:00,25.05,25.06,24.9,24.9,71900.0,20.5993,20.6075,20.476,20.476,71900.0
2009-07-30 10:30:00,24.89,25.0,24.84,24.97,96800.0,20.4677,20.5582,20.4266,20.5335,96800.0
2009-07-30 10:35:00,24.96,24.96,24.92,24.95,61100.0,20.5253,20.5253,20.4924,20.5171,61100.0
2009-07-30 10:40:00,24.95,24.96,24.86,24.9,112700.0,20.5171,20.5253,20.4431,20.476,112700.0
2009-07-30 10:45:00,24.9,24.91,24.66,24.71,107400.0,20.476,20.4842,20.2786,20.3197,107400.0
2009-07-30 10:50:00,24.71,24.76,24.63,24.69,97300.0,20.3197,20.3608,20.2539,20.3033,97300.0
2009-07-30 10:55:00,24.7,24.76,24.69,24.75,95300.0,20.3115,20.3608,20.3033,20.3526,95300.0
2009-07-30 11:00:00,24.75,24.78,24.74,24.74,110800.0,20.3526,20.3773,20.3444,20.3444,110800.0
2009-07-30 11:05:00,24.75,24.75,24.67,24.71,57700.0,20.3526,20.3526,20.2868,20.3197,57700.0
2009-07-30 11:10:00,24.71,24.72,24.66,24.67,52600.0,20.3197,20.3279,20.2786,20.2868,52600.0
2009-07-30 11:15:00,24.66,24.68,24.66,24.67,24800.0,20.2786,20.295,20.2786,20.2868,24800.0
2009-07-30 11:20:00,24.66,24.68,24.6,24.61,88300.0,20.2786,20.295,20.2293,20.2375,88300.0
2009-07-30 11:25:00,24.6,24.64,24.52,24.56,69800.0,20.2293,20.2622,20.1635,20.1964,69800.0
2009-07-30 11:30:00,24.56,24.57,24.4,24.44,238600.0,20.1964,20.2046,20.0648,20.0977,238600.0
2009-07-30 11:35:00,24.44,24.45,24.39,24.41,55500.0,20.0977,20.1059,20.0566,20.073,55500.0
2009-07-30 11:40:00,24.4,24.41,24.19,24.28,136600.0,20.0648,20.073,19.8921,19.9661,136600.0
2009-07-30 11:45:00,24.29,24.43,24.27,24.42,79200.0,19.9743,20.0895,19.9579,20.0812,79200.0
2009-07-30 11:50:00,24.43,24.52,24.38,24.42,91200.0,20.0895,20.1635,20.0483,20.0812,91200.0
2009-07-30 11:55:00,24.42,24.55,24.42,24.51,30900.0,20.0812,20.1881,20.0812,20.1552,30900.0
2009-07-30 12:00:00,24.51,24.55,24.5,24.54,28400.0,20.1552,20.1881,20.147,20.1799,28400.0
2009-07-30 12:05:00,24.56,24.57,24.5,24.54,71600.0,20.1964,20.2046,20.147,20.1799,71600.0
2009-07-30 12:10:00,24.53,24.54,24.5,24.53,33300.0,20.1717,20.1799,20.147,20.1717,33300.0
2009-07-30 12:15:00,24.53,24.54,24.52,24.52,22700.0,20.1717,20.1799,20.1635,20.1635,22700.0
2009-07-30 12:20:00,24.53,24.53,24.49,24.52,40700.0,20.1717,20.1717,20.1388,20.1635,40700.0
2009-07-30 12:25:00,24.51,24.54,24.5,24.51,29100.0,20.1552,20.1799,20.147,20.1552,29100.0
2009-07-30 12:30:00,24.51,24.6,24.51,24.54,62100.0,20.1552,20.2293,20.1552,20.1799,62100.0
2009-07-30 12:35:00,24.55,24.56,24.48,24.51,79600.0,20.1881,20.1964,20.1306,20.1552,79600.0
2009-07-30 12:40:00,24.52,24.57,24.52,24.56,19400.0,20.1635,20.2046,20.1635,20.1964,19400.0
2009-07-30 12:45:00,24.57,24.69,24.55,24.6,68000.0,20.2046,20.3033,20.1881,20.2293,68000.0
2009-07-30 12:50:00,24.61,24.65,24.61,24.61,30200.0,20.2375,20.2704,20.2375,20.2375,30200.0
2009-07-30 12:55:00,24.61,24.62,24.6,24.62,22100.0,20.2375,20.2457,20.2293,20.2457,22100.0
2009-07-30 13:00:00,24.62,24.71,24.61,24.62,59100.0,20.2457,20.3197,20.2375,20.2457,59100.0
2009-07-30 13:05:00,24.6,24.64,24.55,24.57,26300.0,20.2293,20.2622,20.1881,20.2046,26300.0
2009-07-30 13:10:00,24.58,24.59,24.57,24.57,15000.0,20.2128,20.221,20.2046,20.2046,15000.0
2009-07-30 13:15:00,24.57,24.58,24.56,24.57,18800.0,20.2046,20.2128,20.1964,20.2046,18800.0
2009-07-30 13:20:00,24.58,24.64,24.5,24.5,42600.0,20.2128,20.2622,20.147,20.147,42600.0
2009-07-30 13:25:00,24.5,24.5,24.45,24.45,40100.0,20.147,20.147,20.1059,20.1059,40100.0
2009-07-30 13:30:00,24.45,24.48,24.41,24.44,56100.0,20.1059,20.1306,20.073,20.0977,56100.0
2009-07-30 13:35:00,24.45,24.45,24.41,24.41,26900.0,20.1059,20.1059,20.073,20.073,26900.0
2009-07-30 13:40:00,24.41,24.48,24.41,24.46,20600.0,20.073,20.1306,20.073,20.1141,20600.0
2009-07-30 13:45:00,24.46,24.47,24.42,24.43,32700.0,20.1141,20.1224,20.0812,20.0895,32700.0
2009-07-30 13:50:00,24.43,24.45,24.4,24.42,19600.0,20.0895,20.1059,20.0648,20.0812,19600.0
2009-07-30 13:55:00,24.42,24.43,24.34,24.34,26600.0,20.0812,20.0895,20.0155,20.0155,26600.0
2009-07-30 14:00:00,24.35,24.39,24.34,24.39,37300.0,20.0237,20.0566,20.0155,20.0566,37300.0
2009-07-30 14:05:00,24.39,24.39,24.24,24.25,121200.0,20.0566,20.0566,19.9332,19.9414,121200.0
2009-07-30 14:10:00,24.24,24.26,24.23,24.25,36600.0,19.9332,19.9497,19.925,19.9414,36600.0
2009-07-30 14:15:00,24.25,24.25,24.24,24.24,17500.0,19.9414,19.9414,19.9332,19.9332,17500.0
2009-07-30 14:20:00,24.25,24.27,24.15,24.17,77800.0,19.9414,19.9579,19.8592,19.8757,77800.0
2009-07-30 14:25:00,24.17,24.22,24.17,24.19,36000.0,19.8757,19.9168,19.8757,19.8921,36000.0
2009-07-30 14:30:00,24.19,24.2,24.18,24.2,26900.0,19.8921,19.9003,19.8839,19.9003,26900.0
2009-07-30 14:35:00,24.19,24.2,24.16,24.18,46600.0,19.8921,19.9003,19.8674,19.8839,46600.0
2009-07-30 14:40:00,24.18,24.2,24.17,24.2,42600.0,19.8839,19.9003,19.8757,19.9003,42600.0
2009-07-30 14:45:00,24.2,24.2,24.17,24.19,77200.0,19.9003,19.9003,19.8757,19.8921,77200.0
2009-07-30 14:50:00,24.19,24.19,24.09,24.15,61000.0,19.8921,19.8921,19.8099,19.8592,61000.0
2009-07-30 14:55:00,24.15,24.15,24.13,24.14,31300.0,19.8592,19.8592,19.8428,19.851,31300.0
2009-07-30 15:00:00,24.14,24.16,24.14,24.14,39500.0,19.851,19.8674,19.851,19.851,39500.0
2009-07-30 15:05:00,24.14,24.15,24.14,24.15,33900.0,19.851,19.8592,19.851,19.8592,33900.0
2009-07-30 15:10:00,24.15,24.15,24.13,24.13,37500.0,19.8592,19.8592,19.8428,19.8428,37500.0
2009-07-30 15:15:00,24.14,24.15,24.13,24.15,41000.0,19.851,19.8592,19.8428,19.8592,41000.0
2009-07-30 15:20:00,24.14,24.15,24.13,24.14,78700.0,19.851,19.8592,19.8428,19.851,78700.0
2009-07-30 15:25:00,24.13,24.15,24.13,24.13,71900.0,19.8428,19.8592,19.8428,19.8428,71900.0
2009-07-30 15:30:00,24.13,24.14,24.0,24.01,203200.0,19.8428,19.851,19.7359,19.7441,203200.0
2009-07-30 15:35:00,24.01,24.01,23.94,23.99,108000.0,19.7441,19.7441,19.6865,19.7276,108000.0
2009-07-30 15:40:00,23.99,24.01,23.92,23.94,270200.0,19.7276,19.7441,19.6701,19.6865,270200.0
2009-07-30 15:45:00,23.94,24.04,23.94,24.03,231700.0,19.6865,19.7688,19.6865,19.7605,231700.0
2009-07-30 15:50:00,24.03,24.11,23.97,23.98,285800.0,19.7605,19.8263,19.7112,19.7194,285800.0
2009-07-30 15:55:00,23.98,23.99,23.92,23.96,390700.0,19.7194,19.7276,19.6701,19.703,390700.0
2009-07-31 09:30:00,24.03,24.18,23.8,23.81,74100.0,19.7605,19.8839,19.5714,19.5796,74100.0
2009-07-31 09:35:00,23.8,23.93,23.8,23.85,97600.0,19.5714,19.6783,19.5714,19.6125,97600.0
2009-07-31 09:40:00,23.85,24.01,23.73,23.8,192900.0,19.6125,19.7441,19.5138,19.5714,192900.0
2009-07-31 09:45:00,23.78,23.97,23.78,23.88,42400.0,19.5549,19.7112,19.5549,19.6372,42400.0
2009-07-31 09:50:00,23.87,23.89,23.71,23.81,97900.0,19.629,19.6454,19.4974,19.5796,97900.0
2009-07-31 09:55:00,23.81,23.83,23.76,23.8,47600.0,19.5796,19.5961,19.5385,19.5714,47600.0
2009-07-31 10:00:00,23.81,23.87,23.69,23.75,135300.0,19.5796,19.629,19.4809,19.5303,135300.0
2009-07-31 10:05:00,23.75,23.81,23.7,23.78,147200.0,19.5303,19.5796,19.4892,19.5549,147200.0
2009-07-31 10:10:00,23.78,23.86,23.75,23.81,77800.0,19.5549,19.6207,19.5303,19.5796,77800.0
2009-07-31 10:15:00,23.8,23.86,23.78,23.83,32100.0,19.5714,19.6207,19.5549,19.5961,32100.0
2009-07-31 10:20:00,23.83,23.85,23.78,23.79,66400.0,19.5961,19.6125,19.5549,19.5632,66400.0
2009-07-31 10:25:00,23.79,23.82,23.75,23.77,65700.0,19.5632,19.5878,19.5303,19.5467,65700.0
2009-07-31 10:30:00,23.78,23.85,23.78,23.84,25300.0,19.5549,19.6125,19.5549,19.6043,25300.0
2009-07-31 10:35:00,23.83,23.84,23.76,23.8,28500.0,19.5961,19.6043,19.5385,19.5714,28500.0
2009-07-31 10:40:00,23.8,23.83,23.75,23.83,71600.0,19.5714,19.5961,19.5303,19.5961,71600.0
2009-07-31 10:45:00,23.84,23.85,23.79,23.81,23800.0,19.6043,19.6125,19.5632,19.5796,23800.0
2009-07-31 10:50:00,23.8,23.82,23.79,23.8,36200.0,19.5714,19.5878,19.5632,19.5714,36200.0
2009-07-31 10:55:00,23.8,23.81,23.79,23.79,28300.0,19.5714,19.5796,19.5632,19.5632,28300.0
2009-07-31 11:00:00,23.8,23.92,23.79,23.92,77600.0,19.5714,19.6701,19.5632,19.6701,77600.0
2009-07-31 11:05:00,23.92,23.97,23.88,23.93,47200.0,19.6701,19.7112,19.6372,19.6783,47200.0
2009-07-31 11:10:00,23.93,23.95,23.89,23.9,34000.0,19.6783,19.6947,19.6454,19.6536,34000.0
2009-07-31 11:15:00,23.89,23.93,23.88,23.89,54500.0,19.6454,19.6783,19.6372,19.6454,54500.0
2009-07-31 11:20:00,23.9,23.9,23.86,23.87,13900.0,19.6536,19.6536,19.6207,19.629,13900.0
2009-07-31 11:25:00,23.88,23.89,23.87,23.88,22800.0,19.6372,19.6454,19.629,19.6372,22800.0
2009-07-31 11:30:00,23.88,23.88,23.84,23.87,27600.0,19.6372,19.6372,19.6043,19.629,27600.0
2009-07-31 11:35:00,23.87,23.89,23.83,23.84,36600.0,19.629,19.6454,19.5961,19.6043,36600.0
2009-07-31 11:40:00,23.84,23.86,23.84,23.85,22100.0,19.6043,19.6207,19.6043,19.6125,22100.0
2009-07-31 11:45:00,23.85,23.85,23.81,23.84,12500.0,19.6125,19.6125,19.5796,19.6043,12500.0
2009-07-31 11:50:00,23.84,23.88,23.83,23.87,22900.0,19.6043,19.6372,19.5961,19.629,22900.0
2009-07-31 11:55:00,23.86,23.87,23.82,23.82,40100.0,19.6207,19.629,19.5878,19.5878,40100.0
2009-07-31 12:00:00,23.82,23.82,23.75,23.78,42800.0,19.5878,19.5878,19.5303,19.5549,42800.0
2009-07-31 12:05:00,23.77,23.81,23.75,23.8,31700.0,19.5467,19.5796,19.5303,19.5714,31700.0
2009-07-31 12:10:00,23.8,23.83,23.8,23.83,30100.0,19.5714,19.5961,19.5714,19.5961,30100.0
2009-07-31 12:15:00,23.83,23.85,23.82,23.83,31900.0,19.5961,19.6125,19.5878,19.5961,31900.0
2009-07-31 12:20:00,23.83,23.84,23.8,23.8,33000.0,19.5961,19.6043,19.5714,19.5714,33000.0
2009-07-31 12:25:00,23.8,23.82,23.8,23.8,22400.0,19.5714,19.5878,19.5714,19.5714,22400.0
2009-07-31 12:30:00,23.8,23.8,23.75,23.79,63600.0,19.5714,19.5714,19.5303,19.5632,63600.0
2009-07-31 12:35:00,23.79,23.8,23.78,23.78,47600.0,19.5632,19.5714,19.5549,19.5549,47600.0
2009-07-31 12:40:00,23.78,23.79,23.77,23.78,28400.0,19.5549,19.5632,19.5467,19.5549,28400.0
2009-07-31 12:45:00,23.78,23.83,23.78,23.82,36300.0,19.5549,19.5961,19.5549,19.5878,36300.0
2009-07-31 12:50:00,23.82,23.82,23.75,23.76,62200.0,19.5878,19.5878,19.5303,19.5385,62200.0
2009-07-31 12:55:00,23.76,23.76,23.74,23.76,57400.0,19.5385,19.5385,19.5221,19.5385,57400.0
2009-07-31 13:00:00,23.76,23.76,23.72,23.74,46000.0,19.5385,19.5385,19.5056,19.5221,46000.0
2009-07-31 13:05:00,23.75,23.76,23.74,23.76,35200.0,19.5303,19.5385,19.5221,19.5385,35200.0
2009-07-31 13:10:00,23.76,23.83,23.75,23.78,37000.0,19.5385,19.5961,19.5303,19.5549,37000.0
2009-07-31 13:15:00,23.79,23.8,23.75,23.75,60600.0,19.5632,19.5714,19.5303,19.5303,60600.0
2009-07-31 13:20:00,23.76,23.76,23.74,23.75,37600.0,19.5385,19.5385,19.5221,19.5303,37600.0
2009-07-31 13:25:00,23.75,23.75,23.74,23.75,16800.0,19.5303,19.5303,19.5221,19.5303,16800.0
2009-07-31 13:30:00,23.75,23.88,23.75,23.82,78700.0,19.5303,19.6372,19.5303,19.5878,78700.0
2009-07-31 13:35:00,23.82,23.89,23.79,23.8,76100.0,19.5878,19.6454,19.5632,19.5714,76100.0
2009-07-31 13:40:00,23.82,23.9,23.82,23.89,41700.0,19.5878,19.6536,19.5878,19.6454,41700.0
2009-07-31 13:45:00,23.88,23.88,23.8,23.81,56000.0,19.6372,19.6372,19.5714,19.5796,56000.0
2009-07-31 13:50:00,23.82,23.86,23.82,23.85,19400.0,19.5878,19.6207,19.5878,19.6125,19400.0
2009-07-31 13:55:00,23.85,23.86,23.83,23.83,85000.0,19.6125,19.6207,19.5961,19.5961,85000.0
2009-07-31 14:00:00,23.84,23.86,23.83,23.85,38300.0,19.6043,19.6207,19.5961,19.6125,38300.0
2009-07-31 14:05:00,23.85,23.86,23.82,23.84,33500.0,19.6125,19.6207,19.5878,19.6043,33500.0
2009-07-31 14:10:00,23.84,23.85,23.81,23.84,45600.0,19.6043,19.6125,19.5796,19.6043,45600.0
2009-07-31 14:15:00,23.85,23.85,23.82,23.84,18800.0,19.6125,19.6125,19.5878,19.6043,18800.0
2009-07-31 14:20:00,23.83,23.86,23.81,23.81,93400.0,19.5961,19.6207,19.5796,19.5796,93400.0
2009-07-31 14:25:00,23.81,23.84,23.79,23.83,43800.0,19.5796,19.6043,19.5632,19.5961,43800.0
2009-07-31 14:30:00,23.83,23.84,23.8,23.81,17500.0,19.5961,19.6043,19.5714,19.5796,17500.0
2009-07-31 14:35:00,23.82,23.82,23.8,23.8,55300.0,19.5878,19.5878,19.5714,19.5714,55300.0
2009-07-31 14:40:00,23.8,23.82,23.8,23.8,33100.0,19.5714,19.5878,19.5714,19.5714,33100.0
2009-07-31 14:45:00,23.81,23.86,23.8,23.83,302200.0,19.5796,19.6207,19.5714,19.5961,302200.0
2009-07-31 14:50:00,23.83,23.84,23.75,23.79,66300.0,19.5961,19.6043,19.5303,19.5632,66300.0
2009-07-31 14:55:00,23.79,23.82,23.78,23.8,60900.0,19.5632,19.5878,19.5549,19.5714,60900.0
2009-07-31 15:00:00,23.81,23.81,23.8,23.8,45300.0,19.5796,19.5796,19.5714,19.5714,45300.0
2009-07-31 15:05:00,23.8,23.86,23.8,23.85,55500.0,19.5714,19.6207,19.5714,19.6125,55500.0
2009-07-31 15:10:00,23.86,23.87,23.82,23.82,43400.0,19.6207,19.629,19.5878,19.5878,43400.0
2009-07-31 15:15:00,23.83,23.83,23.78,23.82,47100.0,19.5961,19.5961,19.5549,19.5878,47100.0
2009-07-31 15:20:00,23.82,23.86,23.81,23.86,63500.0,19.5878,19.6207,19.5796,19.6207,63500.0
2009-07-31 15:25:00,23.86,23.87,23.82,23.82,46800.0,19.6207,19.629,19.5878,19.5878,46800.0
2009-07-31 15:30:00,23.82,23.82,23.8,23.81,80500.0,19.5878,19.5878,19.5714,19.5796,80500.0
2009-07-31 15:35:00,23.8,23.81,23.79,23.81,84900.0,19.5714,19.5796,19.5632,19.5796,84900.0
2009-07-31 15:40:00,23.81,23.81,23.77,23.77,162100.0,19.5796,19.5796,19.5467,19.5467,162100.0
2009-07-31 15:45:00,23.76,23.8,23.75,23.79,113100.0,19.5385,19.5714,19.5303,19.5632,113100.0
2009-07-31 15:50:00,23.79,23.8,23.71,23.76,180500.0,19.5632,19.5714,19.4974,19.5385,180500.0
2009-07-31 15:55:00,23.77,23.8,23.74,23.74,259900.0,19.5467,19.5714,19.5221,19.5221,259900.0
2009-08-03 09:30:00,24.09,24.57,23.91,24.22,80400.0,19.8099,20.2046,19.6619,19.9168,80400.0
2009-08-03 09:35:00,24.23,24.41,24.01,24.22,78700.0,19.925,20.073,19.7441,19.9168,78700.0
2009-08-03 09:40:00,24.25,24.27,23.9,24.05,71200.0,19.9414,19.9579,19.6536,19.777,71200.0
2009-08-03 09:45:00,24.07,24.09,23.86,23.86,44900.0,19.7934,19.8099,19.6207,19.6207,44900.0
2009-08-03 09:50:00,23.86,23.89,23.78,23.87,99800.0,19.6207,19.6454,19.5549,19.629,99800.0
2009-08-03 09:55:00,23.88,23.94,23.82,23.83,70500.0,19.6372,19.6865,19.5878,19.5961,70500.0
2009-08-03 10:00:00,23.83,24.04,23.83,23.99,74800.0,19.5961,19.7688,19.5961,19.7276,74800.0
2009-08-03 10:05:00,23.99,24.02,23.9,23.91,54800.0,19.7276,19.7523,19.6536,19.6619,54800.0
2009-08-03 10:10:00,23.92,24.0,23.89,23.98,61600.0,19.6701,19.7359,19.6454,19.7194,61600.0
2009-08-03 10:15:00,23.98,23.99,23.71,23.72,98500.0,19.7194,19.7276,19.4974,19.5056,98500.0
2009-08-03 10:20:00,23.72,23.74,23.56,23.59,106300.0,19.5056,19.5221,19.374,19.3987,106300.0
2009-08-03 10:25:00,23.59,23.63,23.52,23.55,89000.0,19.3987,19.4316,19.3411,19.3658,89000.0
2009-08-03 10:30:00,23.55,23.58,23.5,23.51,105100.0,19.3658,19.3905,19.3247,19.3329,105100.0
2009-08-03 10:35:00,23.52,23.53,23.46,23.51,103100.0,19.3411,19.3494,19.2918,19.3329,103100.0
2009-08-03 10:40:00,23.51,23.62,23.49,23.51,74400.0,19.3329,19.4234,19.3165,19.3329,74400.0
2009-08-03 10:45:00,23.51,23.54,23.45,23.51,64500.0,19.3329,19.3576,19.2836,19.3329,64500.0
2009-08-03 10:50:00,23.5,23.63,23.5,23.59,186500.0,19.3247,19.4316,19.3247,19.3987,186500.0
2009-08-03 10:55:00,23.59,23.6,23.54,23.58,23500.0,19.3987,19.4069,19.3576,19.3905,23500.0
2009-08-03 11:00:00,23.59,23.74,23.58,23.73,148000.0,19.3987,19.5221,19.3905,19.5138,148000.0
2009-08-03 11:05:00,23.73,23.84,23.72,23.84,56500.0,19.5138,19.6043,19.5056,19.6043,56500.0
2009-08-03 11:10:00,23.83,23.84,23.76,23.78,75300.0,19.5961,19.6043,19.5385,19.5549,75300.0
2009-08-03 11:15:00,23.78,23.8,23.7,23.79,47700.0,19.5549,19.5714,19.4892,19.5632,47700.0
2009-08-03 11:20:00,23.78,23.79,23.73,23.77,42600.0,19.5549,19.5632,19.5138,19.5467,42600.0
2009-08-03 11:25:00,23.78,23.81,23.75,23.75,30100.0,19.5549,19.5796,19.5303,19.5303,30100.0
2009-08-03 11:30:00,23.74,23.76,23.72,23.74,23900.0,19.5221,19.5385,19.5056,19.5221,23900.0
2009-08-03 11:35:00,23.75,23.79,23.74,23.77,30000.0,19.5303,19.5632,19.5221,19.5467,30000.0
2009-08-03 11:40:00,23.78,23.79,23.77,23.79,47300.0,19.5549,19.5632,19.5467,19.5632,47300.0
2009-08-03 11:45:00,23.79,23.85,23.78,23.84,41400.0,19.5632,19.6125,19.5549,19.6043,41400.0
2009-08-03 11:50:00,23.83,23.86,23.82,23.86,60200.0,19.5961,19.6207,19.5878,19.6207,60200.0
2009-08-03 11:55:00,23.85,23.91,23.85,23.89,55000.0,19.6125,19.6619,19.6125,19.6454,55000.0
2009-08-03 12:00:00,23.89,23.96,23.88,23.96,55000.0,19.6454,19.703,19.6372,19.703,55000.0
2009-08-03 12:05:00,23.96,23.97,23.91,23.95,28200.0,19.703,19.7112,19.6619,19.6947,28200.0
2009-08-03 12:10:00,23.95,23.97,23.94,23.94,14900.0,19.6947,19.7112,19.6865,19.6865,14900.0
2009-08-03 12:15:00,23.94,23.94,23.87,23.87,33300.0,19.6865,19.6865,19.629,19.629,33300.0
2009-08-03 12:20:00,23.88,23.88,23.82,23.85,36700.0,19.6372,19.6372,19.5878,19.6125,36700.0
2009-08-03 12:25:00,23.85,23.88,23.85,23.86,26400.0,19.6125,19.6372,19.6125,19.6207,26400.0
2009-08-03 12:30:00,23.87,23.9,23.86,23.89,21000.0,19.629,19.6536,19.6207,19.6454,21000.0
2009-08-03 12:35:00,23.9,23.92,23.84,23.92,42500.0,19.6536,19.6701,19.6043,19.6701,42500.0
2009-08-03 12:40:00,23.92,23.92,23.83,23.85,64400.0,19.6701,19.6701,19.5961,19.6125,64400.0
2009-08-03 12:45:00,23.85,23.9,23.84,23.9,32200.0,19.6125,19.6536,19.6043,19.6536,32200.0
2009-08-03 12:50:00,23.9,23.9,23.87,23.88,19500.0,19.6536,19.6536,19.629,19.6372,19500.0
2009-08-03 12:55:00,23.87,23.88,23.84,23.84,47700.0,19.629,19.6372,19.6043,19.6043,47700.0
2009-08-03 13:00:00,23.85,23.88,23.82,23.84,52300.0,19.6125,19.6372,19.5878,19.6043,52300.0
2009-08-03 13:05:00,23.84,23.94,23.84,23.9,42500.0,19.6043,19.6865,19.6043,19.6536,42500.0
2009-08-03 13:10:00,23.89,23.9,23.87,23.88,15000.0,19.6454,19.6536,19.629,19.6372,15000.0
2009-08-03 13:15:00,23.87,23.97,23.87,23.95,63500.0,19.629,19.7112,19.629,19.6947,63500.0
2009-08-03 13:20:00,23.95,24.0,23.95,23.97,45300.0,19.6947,19.7359,19.6947,19.7112,45300.0
2009-08-03 13:25:00,23.97,23.99,23.95,23.98,31200.0,19.7112,19.7276,19.6947,19.7194,31200.0
2009-08-03 13:30:00,23.99,24.0,23.94,23.94,30300.0,19.7276,19.7359,19.6865,19.6865,30300.0
2009-08-03 13:35:00,23.95,23.97,23.92,23.95,23800.0,19.6947,19.7112,19.6701,19.6947,23800.0
2009-08-03 13:40:00,23.95,23.95,23.88,23.89,30400.0,19.6947,19.6947,19.6372,19.6454,30400.0
2009-08-03 13:45:00,23.89,23.9,23.83,23.85,21600.0,19.6454,19.6536,19.5961,19.6125,21600.0
2009-08-03 13:50:00,23.85,23.86,23.8,23.84,89000.0,19.6125,19.6207,19.5714,19.6043,89000.0
2009-08-03 13:55:00,23.85,23.86,23.79,23.8,29300.0,19.6125,19.6207,19.5632,19.5714,29300.0
2009-08-03 14:00:00,23.8,23.86,23.76,23.85,67600.0,19.5714,19.6207,19.5385,19.6125,67600.0
2009-08-03 14:05:00,23.86,23.9,23.85,23.89,20100.0,19.6207,19.6536,19.6125,19.6454,20100.0
2009-08-03 14:10:00,23.9,23.93,23.9,23.92,24700.0,19.6536,19.6783,19.6536,19.6701,24700.0
2009-08-03 14:15:00,23.93,23.93,23.87,23.88,16800.0,19.6783,19.6783,19.629,19.6372,16800.0
2009-08-03 14:20:00,23.88,23.91,23.87,23.89,32900.0,19.6372,19.6619,19.629,19.6454,32900.0
2009-08-03 14:25:00,23.9,23.91,23.86,23.86,18500.0,19.6536,19.6619,19.6207,19.6207,18500.0
2009-08-03 14:30:00,23.86,23.87,23.81,23.81,36000.0,19.6207,19.629,19.5796,19.5796,36000.0
2009-08-03 14:35:00,23.8,23.82,23.78,23.81,46300.0,19.5714,19.5878,19.5549,19.5796,46300.0
2009-08-03 14:40:00,23.81,23.86,23.81,23.82,25000.0,19.5796,19.6207,19.5796,19.5878,25000.0
2009-08-03 14:45:00,23.83,23.88,23.82,23.83,45800.0,19.5961,19.6372,19.5878,19.5961,45800.0
2009-08-03 14:50:00,23.82,23.86,23.82,23.86,19700.0,19.5878,19.6207,19.5878,19.6207,19700.0
2009-08-03 14:55:00,23.85,23.86,23.83,23.86,15600.0,19.6125,19.6207,19.5961,19.6207,15600.0
2009-08-03 15:00:00,23.85,23.88,23.84,23.87,23200.0,19.6125,19.6372,19.6043,19.629,23200.0
2009-08-03 15:05:00,23.86,23.93,23.85,23.93,34800.0,19.6207,19.6783,19.6125,19.6783,34800.0
2009-08-03 15:10:00,23.93,23.98,23.93,23.97,61900.0,19.6783,19.7194,19.6783,19.7112,61900.0
2009-08-03 15:15:00,23.97,23.97,23.94,23.95,37000.0,19.7112,19.7112,19.6865,19.6947,37000.0
2009-08-03 15:20:00,23.95,23.98,23.95,23.97,30000.0,19.6947,19.7194,19.6947,19.7112,30000.0
2009-08-03 15:25:00,23.97,24.0,23.94,23.98,47500.0,19.7112,19.7359,19.6865,19.7194,47500.0
2009-08-03 15:30:00,23.99,24.0,23.92,23.97,54700.0,19.7276,19.7359,19.6701,19.7112,54700.0
2009-08-03 15:35:00,23.97,23.99,23.92,23.93,37400.0,19.7112,19.7276,19.6701,19.6783,37400.0
2009-08-03 15:40:00,23.92,23.97,23.9,23.93,71600.0,19.6701,19.7112,19.6536,19.6783,71600.0
2009-08-03 15:45:00,23.93,23.99,23.91,23.99,92800.0,19.6783,19.7276,19.6619,19.7276,92800.0
2009-08-03 15:50:00,23.99,24.04,23.96,24.03,107700.0,19.7276,19.7688,19.703,19.7605,107700.0
2009-08-03 15:55:00,24.03,24.09,24.02,24.06,249400.0,19.7605,19.8099,19.7523,19.7852,249400.0
2009-08-04 09:30:00,24.01,24.27,23.88,24.27,47000.0,19.7441,19.9579,19.6372,19.9579,47000.0
2009-08-04 09:35:00,24.25,24.32,24.02,24.04,111600.0,19.9414,19.999,19.7523,19.7688,111600.0
2009-08-04 09:40:00,24.04,24.29,24.04,24.16,54200.0,19.7688,19.9743,19.7688,19.8674,54200.0
2009-08-04 09:45:00,24.18,24.19,24.0,24.07,39700.0,19.8839,19.8921,19.7359,19.7934,39700.0
2009-08-04 09:50:00,24.07,24.19,24.06,24.12,34700.0,19.7934,19.8921,19.7852,19.8345,34700.0
2009-08-04 09:55:00,24.11,24.16,24.02,24.13,50700.0,19.8263,19.8674,19.7523,19.8428,50700.0
2009-08-04 10:00:00,24.13,24.22,24.09,24.17,58900.0,19.8428,19.9168,19.8099,19.8757,58900.0
2009-08-04 10:05:00,24.17,24.18,24.1,24.12,39000.0,19.8757,19.8839,19.8181,19.8345,39000.0
2009-08-04 10:10:00,24.12,24.21,24.08,24.17,65900.0,19.8345,19.9086,19.8016,19.8757,65900.0
2009-08-04 10:15:00,24.19,24.23,24.14,24.16,60200.0,19.8921,19.925,19.851,19.8674,60200.0
2009-08-04 10:20:00,24.15,24.24,24.15,24.16,36900.0,19.8592,19.9332,19.8592,19.8674,36900.0
2009-08-04 10:25:00,24.17,24.22,24.15,24.22,21000.0,19.8757,19.9168,19.8592,19.9168,21000.0
2009-08-04 10:30:00,24.21,24.23,24.2,24.2,27000.0,19.9086,19.925,19.9003,19.9003,27000.0
2009-08-04 10:35:00,24.2,24.25,24.2,24.23,19200.0,19.9003,19.9414,19.9003,19.925,19200.0
2009-08-04 10:40:00,24.22,24.31,24.21,24.3,28500.0,19.9168,19.9908,19.9086,19.9826,28500.0
2009-08-04 10:45:00,24.29,24.39,24.29,24.39,39400.0,19.9743,20.0566,19.9743,20.0566,39400.0
2009-08-04 10:50:00,24.38,24.47,24.38,24.47,52600.0,20.0483,20.1224,20.0483,20.1224,52600.0
2009-08-04 10:55:00,24.48,24.5,24.44,24.47,43700.0,20.1306,20.147,20.0977,20.1224,43700.0
2009-08-04 11:00:00,24.48,24.61,24.46,24.61,48500.0,20.1306,20.2375,20.1141,20.2375,48500.0
2009-08-04 11:05:00,24.61,24.68,24.6,24.67,72600.0,20.2375,20.295,20.2293,20.2868,72600.0
2009-08-04 11:10:00,24.67,24.91,24.67,24.87,150200.0,20.2868,20.4842,20.2868,20.4513,150200.0
2009-08-04 11:15:00,24.87,24.88,24.72,24.74,58600.0,20.4513,20.4595,20.3279,20.3444,58600.0
2009-08-04 11:20:00,24.74,24.77,24.67,24.75,77200.0,20.3444,20.3691,20.2868,20.3526,77200.0
2009-08-04 11:25:00,24.74,24.75,24.71,24.71,27300.0,20.3444,20.3526,20.3197,20.3197,27300.0
2009-08-04 11:30:00,24.72,24.75,24.71,24.71,42000.0,20.3279,20.3526,20.3197,20.3197,42000.0
2009-08-04 11:35:00,24.72,24.74,24.67,24.71,35800.0,20.3279,20.3444,20.2868,20.3197,35800.0
2009-08-04 11:40:00,24.71,24.76,24.7,24.75,22400.0,20.3197,20.3608,20.3115,20.3526,22400.0
2009-08-04 11:45:00,24.75,24.83,24.74,24.74,82600.0,20.3526,20.4184,20.3444,20.3444,82600.0
2009-08-04 11:50:00,24.73,24.79,24.68,24.78,44400.0,20.3362,20.3855,20.295,20.3773,44400.0
2009-08-04 11:55:00,24.77,24.84,24.77,24.8,24800.0,20.3691,20.4266,20.3691,20.3937,24800.0
2009-08-04 12:00:00,24.8,24.81,24.77,24.8,22200.0,20.3937,20.4019,20.3691,20.3937,22200.0
2009-08-04 12:05:00,24.8,24.86,24.78,24.8,65100.0,20.3937,20.4431,20.3773,20.3937,65100.0
2009-08-04 12:10:00,24.79,24.84,24.75,24.83,28900.0,20.3855,20.4266,20.3526,20.4184,28900.0
2009-08-04 12:15:00,24.83,24.85,24.8,24.84,49200.0,20.4184,20.4348,20.3937,20.4266,49200.0
2009-08-04 12:20:00,24.84,24.89,24.83,24.88,33000.0,20.4266,20.4677,20.4184,20.4595,33000.0
2009-08-04 12:25:00,24.88,24.88,24.82,24.83,32800.0,20.4595,20.4595,20.4102,20.4184,32800.0
2009-08-04 12:30:00,24.83,24.86,24.82,24.85,39500.0,20.4184,20.4431,20.4102,20.4348,39500.0
2009-08-04 12:35:00,24.86,24.91,24.86,24.9,92800.0,20.4431,20.4842,20.4431,20.476,92800.0
2009-08-04 12:40:00,24.91,24.91,24.86,24.86,59900.0,20.4842,20.4842,20.4431,20.4431,59900.0
2009-08-04 12:45:00,24.87,24.94,24.86,24.93,30100.0,20.4513,20.5088,20.4431,20.5006,30100.0
2009-08-04 12:50:00,24.94,24.97,24.94,24.96,49100.0,20.5088,20.5335,20.5088,20.5253,49100.0
2009-08-04 12:55:00,24.97,25.02,24.94,25.02,45000.0,20.5335,20.5746,20.5088,20.5746,45000.0
2009-08-04 13:00:00,25.02,25.11,24.96,24.96,93000.0,20.5746,20.6486,20.5253,20.5253,93000.0
2009-08-04 13:05:00,24.96,25.04,24.95,25.04,49800.0,20.5253,20.5911,20.5171,20.5911,49800.0
2009-08-04 13:10:00,25.04,25.04,25.01,25.01,25300.0,20.5911,20.5911,20.5664,20.5664,25300.0
2009-08-04 13:15:00,25.01,25.02,24.98,24.98,22300.0,20.5664,20.5746,20.5417,20.5417,22300.0
2009-08-04 13:20:00,24.98,25.0,24.98,24.99,26200.0,20.5417,20.5582,20.5417,20.55,26200.0
2009-08-04 13:25:00,25.0,25.0,24.93,24.94,74500.0,20.5582,20.5582,20.5006,20.5088,74500.0
2009-08-04 13:30:00,24.95,24.95,24.85,24.87,142700.0,20.5171,20.5171,20.4348,20.4513,142700.0
2009-08-04 13:35:00,24.88,24.9,24.86,24.87,54200.0,20.4595,20.476,20.4431,20.4513,54200.0
2009-08-04 13:40:00,24.86,24.87,24.76,24.76,57400.0,20.4431,20.4513,20.3608,20.3608,57400.0
2009-08-04 13:45:00,24.75,24.77,24.71,24.72,66500.0,20.3526,20.3691,20.3197,20.3279,66500.0
2009-08-04 13:50:00,24.71,24.74,24.63,24.67,99200.0,20.3197,20.3444,20.2539,20.2868,99200.0
2009-08-04 13:55:00,24.67,24.73,24.64,24.71,65200.0,20.2868,20.3362,20.2622,20.3197,65200.0
2009-08-04 14:00:00,24.7,24.75,24.65,24.66,27500.0,20.3115,20.3526,20.2704,20.2786,27500.0
2009-08-04 14:05:00,24.67,24.7,24.65,24.69,41500.0,20.2868,20.3115,20.2704,20.3033,41500.0
2009-08-04 14:10:00,24.7,24.74,24.69,24.74,28800.0,20.3115,20.3444,20.3033,20.3444,28800.0
2009-08-04 14:15:00,24.75,24.78,24.65,24.66,56000.0,20.3526,20.3773,20.2704,20.2786,56000.0
2009-08-04 14:20:00,24.66,24.76,24.65,24.75,80000.0,20.2786,20.3608,20.2704,20.3526,80000.0
2009-08-04 14:25:00,24.74,24.78,24.74,24.77,29200.0,20.3444,20.3773,20.3444,20.3691,29200.0
2009-08-04 14:30:00,24.76,24.81,24.75,24.78,53700.0,20.3608,20.4019,20.3526,20.3773,53700.0
2009-08-04 14:35:00,24.78,24.87,24.7,24.86,94900.0,20.3773,20.4513,20.3115,20.4431,94900.0
2009-08-04 14:40:00,24.86,24.98,24.86,24.97,104500.0,20.4431,20.5417,20.4431,20.5335,104500.0
2009-08-04 14:45:00,24.98,25.0,24.94,24.94,56000.0,20.5417,20.5582,20.5088,20.5088,56000.0
2009-08-04 14:50:00,24.94,24.96,24.84,24.89,32800.0,20.5088,20.5253,20.4266,20.4677,32800.0
2009-08-04 14:55:00,24.89,24.94,24.88,24.91,32300.0,20.4677,20.5088,20.4595,20.4842,32300.0
2009-08-04 15:00:00,24.9,24.94,24.9,24.93,39100.0,20.476,20.5088,20.476,20.5006,39100.0
2009-08-04 15:05:00,24.94,25.0,24.93,24.98,31700.0,20.5088,20.5582,20.5006,20.5417,31700.0
2009-08-04 15:10:00,24.98,24.99,24.94,24.95,70600.0,20.5417,20.55,20.5088,20.5171,70600.0
2009-08-04 15:15:00,24.95,24.96,24.95,24.95,20000.0,20.5171,20.5253,20.5171,20.5171,20000.0
2009-08-04 15:20:00,24.96,25.02,24.95,25.01,65900.0,20.5253,20.5746,20.5171,20.5664,65900.0
2009-08-04 15:25:00,25.0,25.0,24.93,24.93,62100.0,20.5582,20.5582,20.5006,20.5006,62100.0
2009-08-04 15:30:00,24.93,24.95,24.84,24.84,81100.0,20.5006,20.5171,20.4266,20.4266,81100.0
2009-08-04 15:35:00,24.84,24.91,24.83,24.9,83700.0,20.4266,20.4842,20.4184,20.476,83700.0
2009-08-04 15:40:00,24.89,24.91,24.86,24.91,149000.0,20.4677,20.4842,20.4431,20.4842,149000.0
2009-08-04 15:45:00,24.91,24.97,24.9,24.96,180400.0,20.4842,20.5335,20.476,20.5253,180400.0
2009-08-04 15:50:00,24.97,25.05,24.96,25.03,235600.0,20.5335,20.5993,20.5253,20.5829,235600.0
2009-08-04 15:55:00,25.03,25.09,25.01,25.02,374700.0,20.5829,20.6322,20.5664,20.5746,374700.0
2009-08-05 09:30:00,25.2,25.41,24.81,24.83,43400.0,20.7227,20.8953,20.4019,20.4184,43400.0
2009-08-05 09:35:00,24.84,25.2,24.84,25.15,45800.0,20.4266,20.7227,20.4266,20.6815,45800.0
2009-08-05 09:40:00,25.17,25.22,25.06,25.06,39000.0,20.698,20.7391,20.6075,20.6075,39000.0
2009-08-05 09:45:00,25.07,25.07,24.8,24.84,37300.0,20.6158,20.6158,20.3937,20.4266,37300.0
2009-08-05 09:50:00,24.84,24.86,24.71,24.77,29500.0,20.4266,20.4431,20.3197,20.3691,29500.0
2009-08-05 09:55:00,24.76,24.87,24.74,24.86,48300.0,20.3608,20.4513,20.3444,20.4431,48300.0
2009-08-05 10:00:00,24.86,24.86,24.71,24.75,72200.0,20.4431,20.4431,20.3197,20.3526,72200.0
2009-08-05 10:05:00,24.74,24.81,24.71,24.77,35100.0,20.3444,20.4019,20.3197,20.3691,35100.0
2009-08-05 10:10:00,24.77,24.8,24.71,24.75,16500.0,20.3691,20.3937,20.3197,20.3526,16500.0
2009-08-05 10:15:00,24.76,24.81,24.69,24.69,23100.0,20.3608,20.4019,20.3033,20.3033,23100.0
2009-08-05 10:20:00,24.69,24.82,24.67,24.82,31200.0,20.3033,20.4102,20.2868,20.4102,31200.0
2009-08-05 10:25:00,24.82,24.9,24.75,24.79,32200.0,20.4102,20.476,20.3526,20.3855,32200.0
2009-08-05 10:30:00,24.78,24.78,24.72,24.73,27100.0,20.3773,20.3773,20.3279,20.3362,27100.0
2009-08-05 10:35:00,24.72,24.74,24.62,24.62,41400.0,20.3279,20.3444,20.2457,20.2457,41400.0
2009-08-05 10:40:00,24.61,24.7,24.6,24.64,47200.0,20.2375,20.3115,20.2293,20.2622,47200.0
2009-08-05 10:45:00,24.64,24.65,24.58,24.62,20300.0,20.2622,20.2704,20.2128,20.2457,20300.0
2009-08-05 10:50:00,24.62,24.66,24.56,24.59,58100.0,20.2457,20.2786,20.1964,20.221,58100.0
2009-08-05 10:55:00,24.6,24.61,24.33,24.39,270600.0,20.2293,20.2375,20.0072,20.0566,270600.0
2009-08-05 11:00:00,24.41,24.52,24.28,24.37,108100.0,20.073,20.1635,19.9661,20.0401,108100.0
2009-08-05 11:05:00,24.37,24.44,24.34,24.42,47700.0,20.0401,20.0977,20.0155,20.0812,47700.0
2009-08-05 11:10:00,24.42,24.5,24.35,24.47,73700.0,20.0812,20.147,20.0237,20.1224,73700.0
2009-08-05 11:15:00,24.47,24.58,24.47,24.58,49600.0,20.1224,20.2128,20.1224,20.2128,49600.0
2009-08-05 11:20:00,24.58,24.65,24.56,24.62,47300.0,20.2128,20.2704,20.1964,20.2457,47300.0
2009-08-05 11:25:00,24.62,24.69,24.62,24.67,36600.0,20.2457,20.3033,20.2457,20.2868,36600.0
2009-08-05 11:30:00,24.66,24.75,24.65,24.71,55000.0,20.2786,20.3526,20.2704,20.3197,55000.0
2009-08-05 11:35:00,24.72,24.75,24.62,24.66,44500.0,20.3279,20.3526,20.2457,20.2786,44500.0
2009-08-05 11:40:00,24.67,24.72,24.65,24.66,23400.0,20.2868,20.3279,20.2704,20.2786,23400.0
2009-08-05 11:45:00,24.66,24.7,24.65,24.7,19900.0,20.2786,20.3115,20.2704,20.3115,19900.0
2009-08-05 11:50:00,24.7,24.7,24.67,24.7,27800.0,20.3115,20.3115,20.2868,20.3115,27800.0
2009-08-05 11:55:00,24.7,24.7,24.67,24.68,26800.0,20.3115,20.3115,20.2868,20.295,26800.0
2009-08-05 12:00:00,24.68,24.68,24.63,24.63,30800.0,20.295,20.295,20.2539,20.2539,30800.0
2009-08-05 12:05:00,24.63,24.64,24.62,24.63,14300.0,20.2539,20.2622,20.2457,20.2539,14300.0
2009-08-05 12:10:00,24.62,24.66,24.62,24.65,15300.0,20.2457,20.2786,20.2457,20.2704,15300.0
2009-08-05 12:15:00,24.66,24.66,24.57,24.6,39500.0,20.2786,20.2786,20.2046,20.2293,39500.0
2009-08-05 12:20:00,24.6,24.62,24.56,24.58,29400.0,20.2293,20.2457,20.1964,20.2128,29400.0
2009-08-05 12:25:00,24.59,24.65,24.59,24.64,46600.0,20.221,20.2704,20.221,20.2622,46600.0
2009-08-05 12:30:00,24.64,24.66,24.59,24.59,22500.0,20.2622,20.2786,20.221,20.221,22500.0
2009-08-05 12:35:00,24.59,24.59,24.55,24.56,21900.0,20.221,20.221,20.1881,20.1964,21900.0
2009-08-05 12:40:00,24.57,24.61,24.56,24.6,26100.0,20.2046,20.2375,20.1964,20.2293,26100.0
2009-08-05 12:45:00,24.61,24.65,24.6,24.63,14400.0,20.2375,20.2704,20.2293,20.2539,14400.0
2009-08-05 12:50:00,24.63,24.64,24.6,24.62,17900.0,20.2539,20.2622,20.2293,20.2457,17900.0
2009-08-05 12:55:00,24.62,24.63,24.6,24.62,19400.0,20.2457,20.2539,20.2293,20.2457,19400.0
2009-08-05 13:00:00,24.62,24.67,24.62,24.63,22600.0,20.2457,20.2868,20.2457,20.2539,22600.0
2009-08-05 13:05:00,24.62,24.63,24.54,24.55,26400.0,20.2457,20.2539,20.1799,20.1881,26400.0
2009-08-05 13:10:00,24.55,24.61,24.55,24.61,13700.0,20.1881,20.2375,20.1881,20.2375,13700.0
2009-08-05 13:15:00,24.6,24.65,24.58,24.64,22100.0,20.2293,20.2704,20.2128,20.2622,22100.0
2009-08-05 13:20:00,24.63,24.65,24.62,24.63,35800.0,20.2539,20.2704,20.2457,20.2539,35800.0
2009-08-05 13:25:00,24.64,24.73,24.63,24.73,24700.0,20.2622,20.3362,20.2539,20.3362,24700.0
2009-08-05 13:30:00,24.73,24.74,24.71,24.73,14800.0,20.3362,20.3444,20.3197,20.3362,14800.0
2009-08-05 13:35:00,24.73,24.73,24.7,24.71,10300.0,20.3362,20.3362,20.3115,20.3197,10300.0
2009-08-05 13:40:00,24.71,24.76,24.69,24.71,41800.0,20.3197,20.3608,20.3033,20.3197,41800.0
2009-08-05 13:45:00,24.72,24.75,24.7,24.7,24400.0,20.3279,20.3526,20.3115,20.3115,24400.0
2009-08-05 13:50:00,24.71,24.71,24.67,24.69,20400.0,20.3197,20.3197,20.2868,20.3033,20400.0
2009-08-05 13:55:00,24.7,24.73,24.67,24.69,18600.0,20.3115,20.3362,20.2868,20.3033,18600.0
2009-08-05 14:00:00,24.69,24.73,24.68,24.7,43200.0,20.3033,20.3362,20.295,20.3115,43200.0
2009-08-05 14:05:00,24.7,24.71,24.66,24.66,27900.0,20.3115,20.3197,20.2786,20.2786,27900.0
2009-08-05 14:10:00,24.67,24.7,24.67,24.69,10100.0,20.2868,20.3115,20.2868,20.3033,10100.0
2009-08-05 14:15:00,24.69,24.7,24.66,24.68,27000.0,20.3033,20.3115,20.2786,20.295,27000.0
2009-08-05 14:20:00,24.67,24.69,24.66,24.68,19900.0,20.2868,20.3033,20.2786,20.295,19900.0
2009-08-05 14:25:00,24.69,24.69,24.65,24.66,23400.0,20.3033,20.3033,20.2704,20.2786,23400.0
2009-08-05 14:30:00,24.66,24.67,24.65,24.66,20500.0,20.2786,20.2868,20.2704,20.2786,20500.0
2009-08-05 14:35:00,24.66,24.68,24.65,24.67,19400.0,20.2786,20.295,20.2704,20.2868,19400.0
2009-08-05 14:40:00,24.67,24.76,24.66,24.76,31200.0,20.2868,20.3608,20.2786,20.3608,31200.0
2009-08-05 14:45:00,24.77,24.77,24.7,24.74,36800.0,20.3691,20.3691,20.3115,20.3444,36800.0
2009-08-05 14:50:00,24.75,24.77,24.72,24.74,21700.0,20.3526,20.3691,20.3279,20.3444,21700.0
2009-08-05 14:55:00,24.74,24.78,24.73,24.77,18900.0,20.3444,20.3773,20.3362,20.3691,18900.0
2009-08-05 15:00:00,24.77,24.8,24.76,24.77,32200.0,20.3691,20.3937,20.3608,20.3691,32200.0
2009-08-05 15:05:00,24.77,24.78,24.77,24.77,17600.0,20.3691,20.3773,20.3691,20.3691,17600.0
2009-08-05 15:10:00,24.77,24.82,24.77,24.8,65200.0,20.3691,20.4102,20.3691,20.3937,65200.0
2009-08-05 15:15:00,24.81,24.81,24.77,24.8,42400.0,20.4019,20.4019,20.3691,20.3937,42400.0
2009-08-05 15:20:00,24.8,24.87,24.8,24.85,66200.0,20.3937,20.4513,20.3937,20.4348,66200.0
2009-08-05 15:25:00,24.85,24.94,24.85,24.93,77100.0,20.4348,20.5088,20.4348,20.5006,77100.0
2009-08-05 15:30:00,24.93,24.93,24.7,24.76,139500.0,20.5006,20.5006,20.3115,20.3608,139500.0
2009-08-05 15:35:00,24.75,24.76,24.68,24.68,82500.0,20.3526,20.3608,20.295,20.295,82500.0
2009-08-05 15:40:00,24.67,24.7,24.65,24.67,93300.0,20.2868,20.3115,20.2704,20.2868,93300.0
2009-08-05 15:45:00,24.67,24.69,24.65,24.66,97400.0,20.2868,20.3033,20.2704,20.2786,97400.0
2009-08-05 15:50:00,24.66,24.7,24.65,24.69,109800.0,20.2786,20.3115,20.2704,20.3033,109800.0
2009-08-05 15:55:00,24.68,24.73,24.67,24.71,153800.0,20.295,20.3362,20.2868,20.3197,153800.0
2009-08-06 09:30:00,24.99,24.99,24.5,24.52,40300.0,20.55,20.55,20.147,20.1635,40300.0
2009-08-06 09:35:00,24.55,24.71,24.53,24.71,38600.0,20.1881,20.3197,20.1717,20.3197,38600.0
2009-08-06 09:40:00,24.67,24.9,24.6,24.61,99300.0,20.2868,20.476,20.2293,20.2375,99300.0
2009-08-06 09:45:00,24.61,24.61,24.32,24.37,65400.0,20.2375,20.2375,19.999,20.0401,65400.0
2009-08-06 09:50:00,24.36,24.5,24.36,24.48,32200.0,20.0319,20.147,20.0319,20.1306,32200.0
2009-08-06 09:55:00,24.49,24.5,24.41,24.43,29900.0,20.1388,20.147,20.073,20.0895,29900.0
2009-08-06 10:00:00,24.42,24.49,24.42,24.45,49400.0,20.0812,20.1388,20.0812,20.1059,49400.0
2009-08-06 10:05:00,24.45,24.48,24.38,24.4,32000.0,20.1059,20.1306,20.0483,20.0648,32000.0
2009-08-06 10:10:00,24.41,24.44,24.37,24.41,37900.0,20.073,20.0977,20.0401,20.073,37900.0
2009-08-06 10:15:00,24.4,24.41,24.17,24.27,74100.0,20.0648,20.073,19.8757,19.9579,74100.0
2009-08-06 10:20:00,24.27,24.34,24.23,24.25,21200.0,19.9579,20.0155,19.925,19.9414,21200.0
2009-08-06 10:25:00,24.23,24.32,24.22,24.31,24900.0,19.925,19.999,19.9168,19.9908,24900.0
2009-08-06 10:30:00,24.32,24.38,24.28,24.36,102200.0,19.999,20.0483,19.9661,20.0319,102200.0
2009-08-06 10:35:00,24.35,24.53,24.35,24.5,71800.0,20.0237,20.1717,20.0237,20.147,71800.0
2009-08-06 10:40:00,24.49,24.55,24.38,24.38,23200.0,20.1388,20.1881,20.0483,20.0483,23200.0
2009-08-06 10:45:00,24.38,24.45,24.38,24.4,20300.0,20.0483,20.1059,20.0483,20.0648,20300.0
2009-08-06 10:50:00,24.4,24.41,24.33,24.33,11200.0,20.0648,20.073,20.0072,20.0072,11200.0
2009-08-06 10:55:00,24.33,24.42,24.3,24.4,24300.0,20.0072,20.0812,19.9826,20.0648,24300.0
2009-08-06 11:00:00,24.43,24.5,24.42,24.46,14200.0,20.0895,20.147,20.0812,20.1141,14200.0
2009-08-06 11:05:00,24.47,24.5,24.39,24.39,18600.0,20.1224,20.147,20.0566,20.0566,18600.0
2009-08-06 11:10:00,24.39,24.46,24.39,24.46,24700.0,20.0566,20.1141,20.0566,20.1141,24700.0
2009-08-06 11:15:00,24.45,24.51,24.43,24.43,11600.0,20.1059,20.1552,20.0895,20.0895,11600.0
2009-08-06 11:20:00,24.43,24.45,24.39,24.45,30500.0,20.0895,20.1059,20.0566,20.1059,30500.0
2009-08-06 11:25:00,24.45,24.6,24.45,24.55,53100.0,20.1059,20.2293,20.1059,20.1881,53100.0
2009-08-06 11:30:00,24.54,24.56,24.41,24.42,7900.0,20.1799,20.1964,20.073,20.0812,7900.0
2009-08-06 11:35:00,24.41,24.52,24.41,24.52,20800.0,20.073,20.1635,20.073,20.1635,20800.0
2009-08-06 11:40:00,24.5,24.52,24.5,24.51,11900.0,20.147,20.1635,20.147,20.1552,11900.0
2009-08-06 11:45:00,24.5,24.52,24.5,24.51,15900.0,20.147,20.1635,20.147,20.1552,15900.0
2009-08-06 11:50:00,24.51,24.51,24.46,24.47,20600.0,20.1552,20.1552,20.1141,20.1224,20600.0
2009-08-06 11:55:00,24.45,24.5,24.41,24.47,16500.0,20.1059,20.147,20.073,20.1224,16500.0
2009-08-06 12:00:00,24.47,24.48,24.32,24.35,24500.0,20.1224,20.1306,19.999,20.0237,24500.0
2009-08-06 12:05:00,24.35,24.4,24.32,24.37,22400.0,20.0237,20.0648,19.999,20.0401,22400.0
2009-08-06 12:10:00,24.37,24.38,24.35,24.35,14600.0,20.0401,20.0483,20.0237,20.0237,14600.0
2009-08-06 12:15:00,24.33,24.34,24.28,24.34,11000.0,20.0072,20.0155,19.9661,20.0155,11000.0
2009-08-06 12:20:00,24.33,24.45,24.33,24.45,19200.0,20.0072,20.1059,20.0072,20.1059,19200.0
2009-08-06 12:25:00,24.44,24.44,24.37,24.37,5200.0,20.0977,20.0977,20.0401,20.0401,5200.0
2009-08-06 12:30:00,24.37,24.44,24.37,24.42,8500.0,20.0401,20.0977,20.0401,20.0812,8500.0
2009-08-06 12:35:00,24.42,24.47,24.41,24.47,4900.0,20.0812,20.1224,20.073,20.1224,4900.0
2009-08-06 12:40:00,24.47,24.56,24.45,24.54,26200.0,20.1224,20.1964,20.1059,20.1799,26200.0
2009-08-06 12:45:00,24.54,24.55,24.44,24.48,20800.0,20.1799,20.1881,20.0977,20.1306,20800.0
2009-08-06 12:50:00,24.48,24.49,24.37,24.45,19100.0,20.1306,20.1388,20.0401,20.1059,19100.0
2009-08-06 12:55:00,24.45,24.45,24.4,24.43,19700.0,20.1059,20.1059,20.0648,20.0895,19700.0
2009-08-06 13:00:00,24.43,24.45,24.41,24.45,31100.0,20.0895,20.1059,20.073,20.1059,31100.0
2009-08-06 13:05:00,24.45,24.47,24.42,24.43,13100.0,20.1059,20.1224,20.0812,20.0895,13100.0
2009-08-06 13:10:00,24.43,24.45,24.4,24.4,26000.0,20.0895,20.1059,20.0648,20.0648,26000.0
2009-08-06 13:15:00,24.4,24.43,24.39,24.43,13400.0,20.0648,20.0895,20.0566,20.0895,13400.0
2009-08-06 13:20:00,24.43,24.44,24.42,24.42,13100.0,20.0895,20.0977,20.0812,20.0812,13100.0
2009-08-06 13:25:00,24.42,24.46,24.41,24.43,23300.0,20.0812,20.1141,20.073,20.0895,23300.0
2009-08-06 13:30:00,24.43,24.49,24.43,24.45,19900.0,20.0895,20.1388,20.0895,20.1059,19900.0
2009-08-06 13:35:00,24.47,24.47,24.42,24.42,12800.0,20.1224,20.1224,20.0812,20.0812,12800.0
2009-08-06 13:40:00,24.42,24.43,24.29,24.3,27400.0,20.0812,20.0895,19.9743,19.9826,27400.0
2009-08-06 13:45:00,24.3,24.41,24.28,24.39,38000.0,19.9826,20.073,19.9661,20.0566,38000.0
2009-08-06 13:50:00,24.39,24.42,24.31,24.31,20400.0,20.0566,20.0812,19.9908,19.9908,20400.0
2009-08-06 13:55:00,24.32,24.44,24.32,24.43,28300.0,19.999,20.0977,19.999,20.0895,28300.0
2009-08-06 14:00:00,24.43,24.43,24.29,24.37,38500.0,20.0895,20.0895,19.9743,20.0401,38500.0
2009-08-06 14:05:00,24.36,24.37,24.24,24.28,21000.0,20.0319,20.0401,19.9332,19.9661,21000.0
2009-08-06 14:10:00,24.28,24.31,24.23,24.29,15200.0,19.9661,19.9908,19.925,19.9743,15200.0
2009-08-06 14:15:00,24.28,24.28,24.24,24.26,7700.0,19.9661,19.9661,19.9332,19.9497,7700.0
2009-08-06 14:20:00,24.26,24.28,24.22,24.27,36200.0,19.9497,19.9661,19.9168,19.9579,36200.0
2009-08-06 14:25:00,24.27,24.34,24.27,24.33,22500.0,19.9579,20.0155,19.9579,20.0072,22500.0
2009-08-06 14:30:00,24.32,24.34,24.3,24.31,12500.0,19.999,20.0155,19.9826,19.9908,12500.0
2009-08-06 14:35:00,24.3,24.31,24.28,24.29,20100.0,19.9826,19.9908,19.9661,19.9743,20100.0
2009-08-06 14:40:00,24.3,24.3,24.27,24.27,11700.0,19.9826,19.9826,19.9579,19.9579,11700.0
2009-08-06 14:45:00,24.26,24.27,24.19,24.27,22200.0,19.9497,19.9579,19.8921,19.9579,22200.0
2009-08-06 14:50:00,24.26,24.31,24.26,24.31,10000.0,19.9497,19.9908,19.9497,19.9908,10000.0
2009-08-06 14:55:00,24.31,24.39,24.28,24.28,41400.0,19.9908,20.0566,19.9661,19.9661,41400.0
2009-08-06 15:00:00,24.28,24.35,24.27,24.35,32900.0,19.9661,20.0237,19.9579,20.0237,32900.0
2009-08-06 15:05:00,24.35,24.43,24.34,24.4,37900.0,20.0237,20.0895,20.0155,20.0648,37900.0
2009-08-06 15:10:00,24.4,24.4,24.34,24.37,16400.0,20.0648,20.0648,20.0155,20.0401,16400.0
2009-08-06 15:15:00,24.36,24.46,24.36,24.45,28300.0,20.0319,20.1141,20.0319,20.1059,28300.0
2009-08-06 15:20:00,24.44,24.49,24.4,24.48,31000.0,20.0977,20.1388,20.0648,20.1306,31000.0
2009-08-06 15:25:00,24.48,24.48,24.44,24.45,15100.0,20.1306,20.1306,20.0977,20.1059,15100.0
2009-08-06 15:30:00,24.45,24.49,24.39,24.39,44700.0,20.1059,20.1388,20.0566,20.0566,44700.0
2009-08-06 15:35:00,24.4,24.45,24.39,24.41,35000.0,20.0648,20.1059,20.0566,20.073,35000.0
2009-08-06 15:40:00,24.41,24.47,24.4,24.45,60400.0,20.073,20.1224,20.0648,20.1059,60400.0
2009-08-06 15:45:00,24.46,24.47,24.4,24.4,57700.0,20.1141,20.1224,20.0648,20.0648,57700.0
2009-08-06 15:50:00,24.4,24.44,24.35,24.42,101200.0,20.0648,20.0977,20.0237,20.0812,101200.0
2009-08-06 15:55:00,24.42,24.46,24.42,24.43,176100.0,20.0812,20.1141,20.0812,20.0895,176100.0
2009-08-07 09:30:00,24.74,24.74,24.46,24.56,39900.0,20.3444,20.3444,20.1141,20.1964,39900.0
2009-08-07 09:35:00,24.56,24.64,24.38,24.43,28800.0,20.1964,20.2622,20.0483,20.0895,28800.0
2009-08-07 09:40:00,24.41,24.59,24.41,24.51,28100.0,20.073,20.221,20.073,20.1552,28100.0
2009-08-07 09:45:00,24.52,24.53,24.47,24.51,20200.0,20.1635,20.1717,20.1224,20.1552,20200.0
2009-08-07 09:50:00,24.51,24.58,24.51,24.54,22500.0,20.1552,20.2128,20.1552,20.1799,22500.0
2009-08-07 09:55:00,24.56,24.62,24.49,24.51,34500.0,20.1964,20.2457,20.1388,20.1552,34500.0
2009-08-07 10:00:00,24.51,24.55,24.49,24.55,54900.0,20.1552,20.1881,20.1388,20.1881,54900.0
2009-08-07 10:05:00,24.55,24.58,24.48,24.58,35400.0,20.1881,20.2128,20.1306,20.2128,35400.0
2009-08-07 10:10:00,24.55,24.64,24.53,24.55,17600.0,20.1881,20.2622,20.1717,20.1881,17600.0
2009-08-07 10:15:00,24.56,24.63,24.51,24.53,12600.0,20.1964,20.2539,20.1552,20.1717,12600.0
2009-08-07 10:20:00,24.53,24.59,24.48,24.49,18300.0,20.1717,20.221,20.1306,20.1388,18300.0
2009-08-07 10:25:00,24.49,24.65,24.49,24.64,12700.0,20.1388,20.2704,20.1388,20.2622,12700.0
2009-08-07 10:30:00,24.63,24.7,24.61,24.65,13200.0,20.2539,20.3115,20.2375,20.2704,13200.0
2009-08-07 10:35:00,24.64,24.74,24.64,24.72,26900.0,20.2622,20.3444,20.2622,20.3279,26900.0
2009-08-07 10:40:00,24.71,24.72,24.62,24.64,14100.0,20.3197,20.3279,20.2457,20.2622,14100.0
2009-08-07 10:45:00,24.64,24.72,24.64,24.68,10600.0,20.2622,20.3279,20.2622,20.295,10600.0
2009-08-07 10:50:00,24.68,24.79,24.68,24.78,26200.0,20.295,20.3855,20.295,20.3773,26200.0
2009-08-07 10:55:00,24.79,24.9,24.78,24.85,41300.0,20.3855,20.476,20.3773,20.4348,41300.0
2009-08-07 11:00:00,24.86,25.08,24.86,25.07,59500.0,20.4431,20.624,20.4431,20.6158,59500.0
2009-08-07 11:05:00,25.07,25.09,24.94,24.96,28000.0,20.6158,20.6322,20.5088,20.5253,28000.0
2009-08-07 11:10:00,24.94,25.17,24.94,25.15,101100.0,20.5088,20.698,20.5088,20.6815,101100.0
2009-08-07 11:15:00,25.16,25.16,25.03,25.04,49700.0,20.6898,20.6898,20.5829,20.5911,49700.0
2009-08-07 11:20:00,25.03,25.06,25.03,25.03,29600.0,20.5829,20.6075,20.5829,20.5829,29600.0
2009-08-07 11:25:00,25.04,25.06,25.03,25.05,41100.0,20.5911,20.6075,20.5829,20.5993,41100.0
2009-08-07 11:30:00,25.05,25.15,25.01,25.13,35800.0,20.5993,20.6815,20.5664,20.6651,35800.0
2009-08-07 11:35:00,25.13,25.14,25.11,25.12,17400.0,20.6651,20.6733,20.6486,20.6569,17400.0
2009-08-07 11:40:00,25.11,25.14,25.07,25.14,30600.0,20.6486,20.6733,20.6158,20.6733,30600.0
2009-08-07 11:45:00,25.13,25.15,25.13,25.14,38900.0,20.6651,20.6815,20.6651,20.6733,38900.0
2009-08-07 11:50:00,25.14,25.22,25.13,25.22,50900.0,20.6733,20.7391,20.6651,20.7391,50900.0
2009-08-07 11:55:00,25.22,25.36,25.22,25.27,61600.0,20.7391,20.8542,20.7391,20.7802,61600.0
2009-08-07 12:00:00,25.27,25.45,25.27,25.42,134000.0,20.7802,20.9282,20.7802,20.9036,134000.0
2009-08-07 12:05:00,25.42,25.47,25.35,25.35,62700.0,20.9036,20.9447,20.846,20.846,62700.0
2009-08-07 12:10:00,25.35,25.36,25.34,25.35,11700.0,20.846,20.8542,20.8378,20.846,11700.0
2009-08-07 12:15:00,25.35,25.35,25.31,25.34,22900.0,20.846,20.846,20.8131,20.8378,22900.0
2009-08-07 12:20:00,25.33,25.35,25.33,25.33,15600.0,20.8296,20.846,20.8296,20.8296,15600.0
2009-08-07 12:25:00,25.33,25.33,25.28,25.28,20800.0,20.8296,20.8296,20.7884,20.7884,20800.0
2009-08-07 12:30:00,25.28,25.29,25.27,25.28,18800.0,20.7884,20.7967,20.7802,20.7884,18800.0
2009-08-07 12:35:00,25.28,25.29,25.27,25.29,20500.0,20.7884,20.7967,20.7802,20.7967,20500.0
2009-08-07 12:40:00,25.28,25.29,25.28,25.28,12700.0,20.7884,20.7967,20.7884,20.7884,12700.0
2009-08-07 12:45:00,25.29,25.38,25.28,25.37,29400.0,20.7967,20.8707,20.7884,20.8625,29400.0
2009-08-07 12:50:00,25.37,25.37,25.36,25.37,8500.0,20.8625,20.8625,20.8542,20.8625,8500.0
2009-08-07 12:55:00,25.36,25.37,25.29,25.3,23000.0,20.8542,20.8625,20.7967,20.8049,23000.0
2009-08-07 13:00:00,25.3,25.37,25.3,25.34,27900.0,20.8049,20.8625,20.8049,20.8378,27900.0
2009-08-07 13:05:00,25.35,25.35,25.29,25.29,14700.0,20.846,20.846,20.7967,20.7967,14700.0
2009-08-07 13:10:00,25.3,25.3,25.29,25.3,13300.0,20.8049,20.8049,20.7967,20.8049,13300.0
2009-08-07 13:15:00,25.29,25.3,25.29,25.29,27000.0,20.7967,20.8049,20.7967,20.7967,27000.0
2009-08-07 13:20:00,25.3,25.33,25.29,25.3,39400.0,20.8049,20.8296,20.7967,20.8049,39400.0
2009-08-07 13:25:00,25.3,25.32,25.29,25.31,43700.0,20.8049,20.8213,20.7967,20.8131,43700.0
2009-08-07 13:30:00,25.3,25.31,25.25,25.26,19600.0,20.8049,20.8131,20.7638,20.772,19600.0
2009-08-07 13:35:00,25.26,25.28,25.25,25.26,17400.0,20.772,20.7884,20.7638,20.772,17400.0
2009-08-07 13:40:00,25.25,25.32,25.23,25.31,67700.0,20.7638,20.8213,20.7473,20.8131,67700.0
2009-08-07 13:45:00,25.3,25.33,25.3,25.31,10000.0,20.8049,20.8296,20.8049,20.8131,10000.0
2009-08-07 13:50:00,25.3,25.31,25.29,25.31,17500.0,20.8049,20.8131,20.7967,20.8131,17500.0
2009-08-07 13:55:00,25.31,25.31,25.3,25.3,18800.0,20.8131,20.8131,20.8049,20.8049,18800.0
2009-08-07 14:00:00,25.31,25.31,25.3,25.31,15300.0,20.8131,20.8131,20.8049,20.8131,15300.0
2009-08-07 14:05:00,25.31,25.38,25.31,25.38,57900.0,20.8131,20.8707,20.8131,20.8707,57900.0
2009-08-07 14:10:00,25.38,25.41,25.35,25.41,28400.0,20.8707,20.8953,20.846,20.8953,28400.0
2009-08-07 14:15:00,25.41,25.47,25.36,25.36,87100.0,20.8953,20.9447,20.8542,20.8542,87100.0
2009-08-07 14:20:00,25.36,25.41,25.36,25.39,21300.0,20.8542,20.8953,20.8542,20.8789,21300.0
2009-08-07 14:25:00,25.39,25.4,25.37,25.4,40700.0,20.8789,20.8871,20.8625,20.8871,40700.0
2009-08-07 14:30:00,25.4,25.42,25.38,25.39,31000.0,20.8871,20.9036,20.8707,20.8789,31000.0
2009-08-07 14:35:00,25.39,25.41,25.38,25.41,27400.0,20.8789,20.8953,20.8707,20.8953,27400.0
2009-08-07 14:40:00,25.41,25.5,25.4,25.49,44300.0,20.8953,20.9694,20.8871,20.9611,44300.0
2009-08-07 14:45:00,25.48,25.53,25.48,25.52,20300.0,20.9529,20.994,20.9529,20.9858,20300.0
2009-08-07 14:50:00,25.52,25.54,25.5,25.5,40800.0,20.9858,21.0022,20.9694,20.9694,40800.0
2009-08-07 14:55:00,25.49,25.49,25.47,25.48,11800.0,20.9611,20.9611,20.9447,20.9529,11800.0
2009-08-07 15:00:00,25.48,25.49,25.47,25.48,87700.0,20.9529,20.9611,20.9447,20.9529,87700.0
2009-08-07 15:05:00,25.48,25.51,25.47,25.5,64100.0,20.9529,20.9776,20.9447,20.9694,64100.0
2009-08-07 15:10:00,25.5,25.5,25.41,25.41,22700.0,20.9694,20.9694,20.8953,20.8953,22700.0
2009-08-07 15:15:00,25.41,25.44,25.37,25.43,50500.0,20.8953,20.92,20.8625,20.9118,50500.0
2009-08-07 15:20:00,25.43,25.44,25.39,25.44,54000.0,20.9118,20.92,20.8789,20.92,54000.0
2009-08-07 15:25:00,25.44,25.48,25.39,25.47,48600.0,20.92,20.9529,20.8789,20.9447,48600.0
2009-08-07 15:30:00,25.46,25.49,25.42,25.48,62300.0,20.9365,20.9611,20.9036,20.9529,62300.0
2009-08-07 15:35:00,25.49,25.5,25.4,25.42,59000.0,20.9611,20.9694,20.8871,20.9036,59000.0
2009-08-07 15:40:00,25.43,25.52,25.43,25.5,106700.0,20.9118,20.9858,20.9118,20.9694,106700.0
2009-08-07 15:45:00,25.51,25.54,25.47,25.54,110600.0,20.9776,21.0022,20.9447,21.0022,110600.0
2009-08-07 15:50:00,25.54,25.61,25.53,25.59,230900.0,21.0022,21.0598,20.994,21.0434,230900.0
2009-08-07 15:55:00,25.59,25.6,25.51,25.52,281900.0,21.0434,21.0516,20.9776,20.9858,281900.0
2009-08-10 09:30:00,25.16,25.38,24.92,25.04,62500.0,20.6898,20.8707,20.4924,20.5911,62500.0
2009-08-10 09:35:00,25.04,25.26,25.02,25.14,34400.0,20.5911,20.772,20.5746,20.6733,34400.0
2009-08-10 09:40:00,25.14,25.32,25.13,25.22,33900.0,20.6733,20.8213,20.6651,20.7391,33900.0
2009-08-10 09:45:00,25.24,25.24,25.08,25.15,44600.0,20.7555,20.7555,20.624,20.6815,44600.0
2009-08-10 09:50:00,25.18,25.21,25.11,25.12,31800.0,20.7062,20.7309,20.6486,20.6569,31800.0
2009-08-10 09:55:00,25.11,25.32,25.11,25.22,48200.0,20.6486,20.8213,20.6486,20.7391,48200.0
2009-08-10 10:00:00,25.22,25.28,25.18,25.26,41700.0,20.7391,20.7884,20.7062,20.772,41700.0
2009-08-10 10:05:00,25.25,25.35,25.22,25.29,39400.0,20.7638,20.846,20.7391,20.7967,39400.0
2009-08-10 10:10:00,25.29,25.4,25.29,25.35,35300.0,20.7967,20.8871,20.7967,20.846,35300.0
2009-08-10 10:15:00,25.35,25.36,25.24,25.27,27800.0,20.846,20.8542,20.7555,20.7802,27800.0
2009-08-10 10:20:00,25.26,25.35,25.25,25.34,26800.0,20.772,20.846,20.7638,20.8378,26800.0
2009-08-10 10:25:00,25.33,25.35,25.25,25.35,31400.0,20.8296,20.846,20.7638,20.846,31400.0
2009-08-10 10:30:00,25.35,25.36,25.32,25.36,33100.0,20.846,20.8542,20.8213,20.8542,33100.0
2009-08-10 10:35:00,25.36,25.47,25.36,25.44,44900.0,20.8542,20.9447,20.8542,20.92,44900.0
2009-08-10 10:40:00,25.44,25.48,25.43,25.48,21300.0,20.92,20.9529,20.9118,20.9529,21300.0
2009-08-10 10:45:00,25.48,25.58,25.46,25.51,47900.0,20.9529,21.0351,20.9365,20.9776,47900.0
2009-08-10 10:50:00,25.5,25.66,25.46,25.63,39300.0,20.9694,21.1009,20.9365,21.0763,39300.0
2009-08-10 10:55:00,25.64,25.64,25.56,25.56,11800.0,21.0845,21.0845,21.0187,21.0187,11800.0
2009-08-10 11:00:00,25.57,25.58,25.54,25.56,23900.0,21.0269,21.0351,21.0022,21.0187,23900.0
2009-08-10 11:05:00,25.57,25.6,25.52,25.55,24100.0,21.0269,21.0516,20.9858,21.0105,24100.0
2009-08-10 11:10:00,25.54,25.58,25.52,25.52,33800.0,21.0022,21.0351,20.9858,20.9858,33800.0
2009-08-10 11:15:00,25.52,25.53,25.51,25.53,11500.0,20.9858,20.994,20.9776,20.994,11500.0
2009-08-10 11:20:00,25.53,25.53,25.52,25.53,12900.0,20.994,20.994,20.9858,20.994,12900.0
2009-08-10 11:25:00,25.53,25.54,25.5,25.54,24900.0,20.994,21.0022,20.9694,21.0022,24900.0
2009-08-10 11:30:00,25.54,25.62,25.52,25.62,40400.0,21.0022,21.068,20.9858,21.068,40400.0
2009-08-10 11:35:00,25.61,25.71,25.61,25.61,57700.0,21.0598,21.142,21.0598,21.0598,57700.0
2009-08-10 11:40:00,25.61,25.61,25.57,25.58,21700.0,21.0598,21.0598,21.0269,21.0351,21700.0
2009-08-10 11:45:00,25.57,25.65,25.57,25.57,29400.0,21.0269,21.0927,21.0269,21.0269,29400.0
2009-08-10 11:50:00,25.56,25.56,25.51,25.52,19000.0,21.0187,21.0187,20.9776,20.9858,19000.0
2009-08-10 11:55:00,25.52,25.54,25.51,25.53,14000.0,20.9858,21.0022,20.9776,20.994,14000.0
2009-08-10 12:00:00,25.54,25.58,25.51,25.57,23900.0,21.0022,21.0351,20.9776,21.0269,23900.0
2009-08-10 12:05:00,25.58,25.61,25.57,25.59,16600.0,21.0351,21.0598,21.0269,21.0434,16600.0
2009-08-10 12:10:00,25.58,25.63,25.58,25.59,19200.0,21.0351,21.0763,21.0351,21.0434,19200.0
2009-08-10 12:15:00,25.6,25.63,25.57,25.58,36200.0,21.0516,21.0763,21.0269,21.0351,36200.0
2009-08-10 12:20:00,25.58,25.66,25.54,25.54,47500.0,21.0351,21.1009,21.0022,21.0022,47500.0
2009-08-10 12:25:00,25.54,25.54,25.49,25.53,15200.0,21.0022,21.0022,20.9611,20.994,15200.0
2009-08-10 12:30:00,25.52,25.56,25.51,25.56,13700.0,20.9858,21.0187,20.9776,21.0187,13700.0
2009-08-10 12:35:00,25.56,25.56,25.51,25.53,28500.0,21.0187,21.0187,20.9776,20.994,28500.0
2009-08-10 12:40:00,25.53,25.54,25.48,25.52,32000.0,20.994,21.0022,20.9529,20.9858,32000.0
2009-08-10 12:45:00,25.51,25.54,25.51,25.51,13300.0,20.9776,21.0022,20.9776,20.9776,13300.0
2009-08-10 12:50:00,25.51,25.53,25.48,25.5,33700.0,20.9776,20.994,20.9529,20.9694,33700.0
2009-08-10 12:55:00,25.49,25.51,25.44,25.44,12500.0,20.9611,20.9776,20.92,20.92,12500.0
2009-08-10 13:00:00,25.45,25.46,25.39,25.4,27900.0,20.9282,20.9365,20.8789,20.8871,27900.0
2009-08-10 13:05:00,25.4,25.41,25.33,25.34,32400.0,20.8871,20.8953,20.8296,20.8378,32400.0
2009-08-10 13:10:00,25.34,25.38,25.31,25.31,30800.0,20.8378,20.8707,20.8131,20.8131,30800.0
2009-08-10 13:15:00,25.31,25.32,25.24,25.27,32300.0,20.8131,20.8213,20.7555,20.7802,32300.0
2009-08-10 13:20:00,25.26,25.3,25.24,25.24,27500.0,20.772,20.8049,20.7555,20.7555,27500.0
2009-08-10 13:25:00,25.23,25.3,25.19,25.28,36300.0,20.7473,20.8049,20.7144,20.7884,36300.0
2009-08-10 13:30:00,25.27,25.32,25.24,25.28,16900.0,20.7802,20.8213,20.7555,20.7884,16900.0
2009-08-10 13:35:00,25.28,25.29,25.25,25.28,20900.0,20.7884,20.7967,20.7638,20.7884,20900.0
2009-08-10 13:40:00,25.29,25.36,25.26,25.35,17500.0,20.7967,20.8542,20.772,20.846,17500.0
2009-08-10 13:45:00,25.35,25.35,25.3,25.3,14100.0,20.846,20.846,20.8049,20.8049,14100.0
2009-08-10 13:50:00,25.31,25.32,25.23,25.28,73200.0,20.8131,20.8213,20.7473,20.7884,73200.0
2009-08-10 13:55:00,25.29,25.3,25.28,25.29,8900.0,20.7967,20.8049,20.7884,20.7967,8900.0
2009-08-10 14:00:00,25.29,25.3,25.24,25.24,17300.0,20.7967,20.8049,20.7555,20.7555,17300.0
2009-08-10 14:05:00,25.24,25.29,25.24,25.26,15500.0,20.7555,20.7967,20.7555,20.772,15500.0
2009-08-10 14:10:00,25.27,25.28,25.18,25.18,62500.0,20.7802,20.7884,20.7062,20.7062,62500.0
2009-08-10 14:15:00,25.18,25.19,25.14,25.15,14400.0,20.7062,20.7144,20.6733,20.6815,14400.0
2009-08-10 14:20:00,25.14,25.21,25.14,25.21,10700.0,20.6733,20.7309,20.6733,20.7309,10700.0
2009-08-10 14:25:00,25.2,25.22,25.18,25.19,19000.0,20.7227,20.7391,20.7062,20.7144,19000.0
2009-08-10 14:30:00,25.19,25.22,25.19,25.22,11600.0,20.7144,20.7391,20.7144,20.7391,11600.0
2009-08-10 14:35:00,25.22,25.24,25.21,25.22,12700.0,20.7391,20.7555,20.7309,20.7391,12700.0
2009-08-10 14:40:00,25.22,25.25,25.21,25.24,10100.0,20.7391,20.7638,20.7309,20.7555,10100.0
2009-08-10 14:45:00,25.24,25.24,25.17,25.18,14600.0,20.7555,20.7555,20.698,20.7062,14600.0
2009-08-10 14:50:00,25.17,25.2,25.16,25.2,37600.0,20.698,20.7227,20.6898,20.7227,37600.0
2009-08-10 14:55:00,25.2,25.22,25.18,25.2,36300.0,20.7227,20.7391,20.7062,20.7227,36300.0
2009-08-10 15:00:00,25.2,25.27,25.19,25.23,41400.0,20.7227,20.7802,20.7144,20.7473,41400.0
2009-08-10 15:05:00,25.22,25.24,25.22,25.23,25400.0,20.7391,20.7555,20.7391,20.7473,25400.0
2009-08-10 15:10:00,25.23,25.25,25.22,25.24,19200.0,20.7473,20.7638,20.7391,20.7555,19200.0
2009-08-10 15:15:00,25.25,25.27,25.24,25.25,15600.0,20.7638,20.7802,20.7555,20.7638,15600.0
2009-08-10 15:20:00,25.25,25.29,25.24,25.27,23700.0,20.7638,20.7967,20.7555,20.7802,23700.0
2009-08-10 15:25:00,25.27,25.3,25.25,25.25,28300.0,20.7802,20.8049,20.7638,20.7638,28300.0
2009-08-10 15:30:00,25.24,25.24,25.18,25.19,47600.0,20.7555,20.7555,20.7062,20.7144,47600.0
2009-08-10 15:35:00,25.2,25.21,25.19,25.21,39400.0,20.7227,20.7309,20.7144,20.7309,39400.0
2009-08-10 15:40:00,25.21,25.25,25.18,25.24,57900.0,20.7309,20.7638,20.7062,20.7555,57900.0
2009-08-10 15:45:00,25.24,25.26,25.24,25.25,59600.0,20.7555,20.772,20.7555,20.7638,59600.0
2009-08-10 15:50:00,25.26,25.3,25.23,25.24,103800.0,20.772,20.8049,20.7473,20.7555,103800.0
2009-08-10 15:55:00,25.24,25.25,25.21,25.25,262800.0,20.7555,20.7638,20.7309,20.7638,262800.0
2009-08-11 09:30:00,24.93,25.19,24.84,25.1,23100.0,20.5006,20.7144,20.4266,20.6404,23100.0
2009-08-11 09:35:00,25.11,25.13,25.03,25.13,10200.0,20.6486,20.6651,20.5829,20.6651,10200.0
2009-08-11 09:40:00,25.1,25.21,25.04,25.07,18100.0,20.6404,20.7309,20.5911,20.6158,18100.0
2009-08-11 09:45:00,25.09,25.09,24.87,24.87,27900.0,20.6322,20.6322,20.4513,20.4513,27900.0
2009-08-11 09:50:00,24.85,25.02,24.85,24.99,31900.0,20.4348,20.5746,20.4348,20.55,31900.0
2009-08-11 09:55:00,24.98,25.1,24.96,25.08,19200.0,20.5417,20.6404,20.5253,20.624,19200.0
2009-08-11 10:00:00,25.08,25.08,24.9,24.91,44900.0,20.624,20.624,20.476,20.4842,44900.0
2009-08-11 10:05:00,24.92,24.96,24.87,24.88,19200.0,20.4924,20.5253,20.4513,20.4595,19200.0
2009-08-11 10:10:00,24.89,25.0,24.88,25.0,20100.0,20.4677,20.5582,20.4595,20.5582,20100.0
2009-08-11 10:15:00,24.99,25.02,24.92,24.92,19900.0,20.55,20.5746,20.4924,20.4924,19900.0
2009-08-11 10:20:00,24.9,24.94,24.88,24.91,13500.0,20.476,20.5088,20.4595,20.4842,13500.0
2009-08-11 10:25:00,24.9,24.91,24.78,24.8,23000.0,20.476,20.4842,20.3773,20.3937,23000.0
2009-08-11 10:30:00,24.8,24.86,24.77,24.85,19700.0,20.3937,20.4431,20.3691,20.4348,19700.0
2009-08-11 10:35:00,24.85,24.86,24.76,24.8,23200.0,20.4348,20.4431,20.3608,20.3937,23200.0
2009-08-11 10:40:00,24.8,24.89,24.75,24.88,18000.0,20.3937,20.4677,20.3526,20.4595,18000.0
2009-08-11 10:45:00,24.87,24.88,24.79,24.86,23200.0,20.4513,20.4595,20.3855,20.4431,23200.0
2009-08-11 10:50:00,24.86,24.86,24.73,24.76,39700.0,20.4431,20.4431,20.3362,20.3608,39700.0
2009-08-11 10:55:00,24.76,24.77,24.73,24.75,19600.0,20.3608,20.3691,20.3362,20.3526,19600.0
2009-08-11 11:00:00,24.75,24.77,24.68,24.72,13600.0,20.3526,20.3691,20.295,20.3279,13600.0
2009-08-11 11:05:00,24.7,24.7,24.56,24.57,39500.0,20.3115,20.3115,20.1964,20.2046,39500.0
2009-08-11 11:10:00,24.58,24.6,24.53,24.55,23500.0,20.2128,20.2293,20.1717,20.1881,23500.0
2009-08-11 11:15:00,24.54,24.55,24.39,24.46,86000.0,20.1799,20.1881,20.0566,20.1141,86000.0
2009-08-11 11:20:00,24.47,24.52,24.4,24.51,30500.0,20.1224,20.1635,20.0648,20.1552,30500.0
2009-08-11 11:25:00,24.51,24.52,24.45,24.5,19100.0,20.1552,20.1635,20.1059,20.147,19100.0
2009-08-11 11:30:00,24.5,24.57,24.49,24.53,11600.0,20.147,20.2046,20.1388,20.1717,11600.0
2009-08-11 11:35:00,24.55,24.58,24.54,24.58,7500.0,20.1881,20.2128,20.1799,20.2128,7500.0
2009-08-11 11:40:00,24.58,24.65,24.57,24.63,7600.0,20.2128,20.2704,20.2046,20.2539,7600.0
2009-08-11 11:45:00,24.63,24.65,24.62,24.62,7400.0,20.2539,20.2704,20.2457,20.2457,7400.0
2009-08-11 11:50:00,24.63,24.66,24.63,24.64,7400.0,20.2539,20.2786,20.2539,20.2622,7400.0
2009-08-11 11:55:00,24.64,24.7,24.61,24.61,14300.0,20.2622,20.3115,20.2375,20.2375,14300.0
2009-08-11 12:00:00,24.6,24.65,24.59,24.64,8500.0,20.2293,20.2704,20.221,20.2622,8500.0
2009-08-11 12:05:00,24.65,24.66,24.6,24.62,8000.0,20.2704,20.2786,20.2293,20.2457,8000.0
2009-08-11 12:10:00,24.63,24.64,24.59,24.6,8300.0,20.2539,20.2622,20.221,20.2293,8300.0
2009-08-11 12:15:00,24.6,24.7,24.6,24.69,18900.0,20.2293,20.3115,20.2293,20.3033,18900.0
2009-08-11 12:20:00,24.7,24.73,24.62,24.63,10500.0,20.3115,20.3362,20.2457,20.2539,10500.0
2009-08-11 12:25:00,24.62,24.62,24.59,24.6,4200.0,20.2457,20.2457,20.221,20.2293,4200.0
2009-08-11 12:30:00,24.59,24.69,24.59,24.69,11300.0,20.221,20.3033,20.221,20.3033,11300.0
2009-08-11 12:35:00,24.7,24.7,24.65,24.67,9000.0,20.3115,20.3115,20.2704,20.2868,9000.0
2009-08-11 12:40:00,24.67,24.67,24.6,24.62,8500.0,20.2868,20.2868,20.2293,20.2457,8500.0
2009-08-11 12:45:00,24.62,24.62,24.54,24.54,12600.0,20.2457,20.2457,20.1799,20.1799,12600.0
2009-08-11 12:50:00,24.54,24.57,24.53,24.56,10600.0,20.1799,20.2046,20.1717,20.1964,10600.0
2009-08-11 12:55:00,24.56,24.61,24.56,24.61,8400.0,20.1964,20.2375,20.1964,20.2375,8400.0
2009-08-11 13:00:00,24.6,24.64,24.57,24.62,22400.0,20.2293,20.2622,20.2046,20.2457,22400.0
2009-08-11 13:05:00,24.62,24.66,24.6,24.61,21200.0,20.2457,20.2786,20.2293,20.2375,21200.0
2009-08-11 13:10:00,24.6,24.6,24.57,24.57,7800.0,20.2293,20.2293,20.2046,20.2046,7800.0
2009-08-11 13:15:00,24.58,24.62,24.58,24.62,13200.0,20.2128,20.2457,20.2128,20.2457,13200.0
2009-08-11 13:20:00,24.62,24.63,24.62,24.62,9400.0,20.2457,20.2539,20.2457,20.2457,9400.0
2009-08-11 13:25:00,24.63,24.67,24.62,24.64,27700.0,20.2539,20.2868,20.2457,20.2622,27700.0
2009-08-11 13:30:00,24.64,24.71,24.64,24.71,32500.0,20.2622,20.3197,20.2622,20.3197,32500.0
2009-08-11 13:35:00,24.71,24.72,24.68,24.72,22600.0,20.3197,20.3279,20.295,20.3279,22600.0
2009-08-11 13:40:00,24.72,24.74,24.67,24.74,30900.0,20.3279,20.3444,20.2868,20.3444,30900.0
2009-08-11 13:45:00,24.75,24.77,24.71,24.75,15400.0,20.3526,20.3691,20.3197,20.3526,15400.0
2009-08-11 13:50:00,24.75,24.81,24.75,24.75,22300.0,20.3526,20.4019,20.3526,20.3526,22300.0
2009-08-11 13:55:00,24.74,24.75,24.7,24.71,8000.0,20.3444,20.3526,20.3115,20.3197,8000.0
2009-08-11 14:00:00,24.7,24.77,24.7,24.75,8300.0,20.3115,20.3691,20.3115,20.3526,8300.0
2009-08-11 14:05:00,24.76,24.86,24.76,24.86,13700.0,20.3608,20.4431,20.3608,20.4431,13700.0
2009-08-11 14:10:00,24.86,24.88,24.85,24.87,30800.0,20.4431,20.4595,20.4348,20.4513,30800.0
2009-08-11 14:15:00,24.87,24.87,24.8,24.82,15500.0,20.4513,20.4513,20.3937,20.4102,15500.0
2009-08-11 14:20:00,24.81,24.82,24.78,24.78,13800.0,20.4019,20.4102,20.3773,20.3773,13800.0
2009-08-11 14:25:00,24.78,24.8,24.72,24.76,16300.0,20.3773,20.3937,20.3279,20.3608,16300.0
2009-08-11 14:30:00,24.75,24.76,24.74,24.75,11200.0,20.3526,20.3608,20.3444,20.3526,11200.0
2009-08-11 14:35:00,24.75,24.75,24.71,24.74,14200.0,20.3526,20.3526,20.3197,20.3444,14200.0
2009-08-11 14:40:00,24.74,24.75,24.72,24.72,6500.0,20.3444,20.3526,20.3279,20.3279,6500.0
2009-08-11 14:45:00,24.73,24.73,24.66,24.7,24700.0,20.3362,20.3362,20.2786,20.3115,24700.0
2009-08-11 14:50:00,24.7,24.76,24.7,24.74,23700.0,20.3115,20.3608,20.3115,20.3444,23700.0
2009-08-11 14:55:00,24.73,24.77,24.71,24.77,13600.0,20.3362,20.3691,20.3197,20.3691,13600.0
2009-08-11 15:00:00,24.77,24.81,24.76,24.8,24900.0,20.3691,20.4019,20.3608,20.3937,24900.0
2009-08-11 15:05:00,24.8,24.85,24.74,24.75,26800.0,20.3937,20.4348,20.3444,20.3526,26800.0
2009-08-11 15:10:00,24.75,24.76,24.69,24.73,21900.0,20.3526,20.3608,20.3033,20.3362,21900.0
2009-08-11 15:15:00,24.72,24.75,24.72,24.75,9500.0,20.3279,20.3526,20.3279,20.3526,9500.0
2009-08-11 15:20:00,24.74,24.75,24.72,24.75,15500.0,20.3444,20.3526,20.3279,20.3526,15500.0
2009-08-11 15:25:00,24.74,24.83,24.74,24.83,69900.0,20.3444,20.4184,20.3444,20.4184,69900.0
2009-08-11 15:30:00,24.83,24.84,24.69,24.7,53600.0,20.4184,20.4266,20.3033,20.3115,53600.0
2009-08-11 15:35:00,24.7,24.74,24.7,24.73,46200.0,20.3115,20.3444,20.3115,20.3362,46200.0
2009-08-11 15:40:00,24.73,24.86,24.73,24.82,67500.0,20.3362,20.4431,20.3362,20.4102,67500.0
2009-08-11 15:45:00,24.82,24.83,24.76,24.76,47100.0,20.4102,20.4184,20.3608,20.3608,47100.0
2009-08-11 15:50:00,24.76,24.77,24.69,24.7,104200.0,20.3608,20.3691,20.3033,20.3115,104200.0
2009-08-11 15:55:00,24.7,24.71,24.63,24.65,264900.0,20.3115,20.3197,20.2539,20.2704,264900.0
2009-08-12 09:30:00,24.74,24.74,24.39,24.45,28000.0,20.3444,20.3444,20.0566,20.1059,28000.0
2009-08-12 09:35:00,24.49,24.9,24.45,24.6,26000.0,20.1388,20.476,20.1059,20.2293,26000.0
2009-08-12 09:40:00,24.61,24.84,24.6,24.84,12800.0,20.2375,20.4266,20.2293,20.4266,12800.0
2009-08-12 09:45:00,24.83,24.93,24.82,24.84,14300.0,20.4184,20.5006,20.4102,20.4266,14300.0
2009-08-12 09:50:00,24.85,25.0,24.85,24.97,26700.0,20.4348,20.5582,20.4348,20.5335,26700.0
2009-08-12 09:55:00,24.97,25.1,24.96,25.08,49800.0,20.5335,20.6404,20.5253,20.624,49800.0
2009-08-12 10:00:00,25.1,25.18,25.08,25.17,25900.0,20.6404,20.7062,20.624,20.698,25900.0
2009-08-12 10:05:00,25.17,25.23,25.08,25.1,26600.0,20.698,20.7473,20.624,20.6404,26600.0
2009-08-12 10:10:00,25.11,25.15,25.0,25.0,18400.0,20.6486,20.6815,20.5582,20.5582,18400.0
2009-08-12 10:15:00,25.0,25.08,24.94,25.0,17900.0,20.5582,20.624,20.5088,20.5582,17900.0
2009-08-12 10:20:00,25.0,25.09,24.96,25.09,20800.0,20.5582,20.6322,20.5253,20.6322,20800.0
2009-08-12 10:25:00,25.07,25.09,24.98,25.0,15200.0,20.6158,20.6322,20.5417,20.5582,15200.0
2009-08-12 10:30:00,24.99,25.03,24.95,25.03,19900.0,20.55,20.5829,20.5171,20.5829,19900.0
2009-08-12 10:35:00,25.03,25.06,25.0,25.02,22400.0,20.5829,20.6075,20.5582,20.5746,22400.0
2009-08-12 10:40:00,25.03,25.03,24.95,24.96,13400.0,20.5829,20.5829,20.5171,20.5253,13400.0
2009-08-12 10:45:00,24.96,24.99,24.92,24.97,11100.0,20.5253,20.55,20.4924,20.5335,11100.0
2009-08-12 10:50:00,24.97,25.0,24.96,25.0,11400.0,20.5335,20.5582,20.5253,20.5582,11400.0
2009-08-12 10:55:00,25.0,25.02,24.98,24.99,11000.0,20.5582,20.5746,20.5417,20.55,11000.0
2009-08-12 11:00:00,24.99,25.02,24.96,25.01,15000.0,20.55,20.5746,20.5253,20.5664,15000.0
2009-08-12 11:05:00,25.01,25.04,24.98,25.01,21500.0,20.5664,20.5911,20.5417,20.5664,21500.0
2009-08-12 11:10:00,25.01,25.09,25.01,25.08,16700.0,20.5664,20.6322,20.5664,20.624,16700.0
2009-08-12 11:15:00,25.09,25.09,25.01,25.02,15100.0,20.6322,20.6322,20.5664,20.5746,15100.0
2009-08-12 11:20:00,25.02,25.12,25.0,25.12,27700.0,20.5746,20.6569,20.5582,20.6569,27700.0
2009-08-12 11:25:00,25.12,25.12,25.1,25.1,6800.0,20.6569,20.6569,20.6404,20.6404,6800.0
2009-08-12 11:30:00,25.1,25.14,25.1,25.13,16000.0,20.6404,20.6733,20.6404,20.6651,16000.0
2009-08-12 11:35:00,25.13,25.18,25.13,25.17,17800.0,20.6651,20.7062,20.6651,20.698,17800.0
2009-08-12 11:40:00,25.18,25.18,25.14,25.15,16400.0,20.7062,20.7062,20.6733,20.6815,16400.0
2009-08-12 11:45:00,25.16,25.19,25.13,25.18,14200.0,20.6898,20.7144,20.6651,20.7062,14200.0
2009-08-12 11:50:00,25.17,25.17,25.13,25.13,19200.0,20.698,20.698,20.6651,20.6651,19200.0
2009-08-12 11:55:00,25.13,25.14,25.11,25.13,11200.0,20.6651,20.6733,20.6486,20.6651,11200.0
2009-08-12 12:00:00,25.12,25.15,25.11,25.14,9000.0,20.6569,20.6815,20.6486,20.6733,9000.0
2009-08-12 12:05:00,25.14,25.14,25.11,25.13,9000.0,20.6733,20.6733,20.6486,20.6651,9000.0
2009-08-12 12:10:00,25.13,25.14,25.11,25.12,5100.0,20.6651,20.6733,20.6486,20.6569,5100.0
2009-08-12 12:15:00,25.12,25.12,25.07,25.08,9600.0,20.6569,20.6569,20.6158,20.624,9600.0
2009-08-12 12:20:00,25.09,25.13,25.09,25.09,16900.0,20.6322,20.6651,20.6322,20.6322,16900.0
2009-08-12 12:25:00,25.09,25.14,25.06,25.14,10100.0,20.6322,20.6733,20.6075,20.6733,10100.0
2009-08-12 12:30:00,25.14,25.14,25.1,25.13,15100.0,20.6733,20.6733,20.6404,20.6651,15100.0
2009-08-12 12:35:00,25.13,25.21,25.11,25.2,23600.0,20.6651,20.7309,20.6486,20.7227,23600.0
2009-08-12 12:40:00,25.2,25.21,25.18,25.2,17900.0,20.7227,20.7309,20.7062,20.7227,17900.0
2009-08-12 12:45:00,25.2,25.21,25.18,25.19,13100.0,20.7227,20.7309,20.7062,20.7144,13100.0
2009-08-12 12:50:00,25.19,25.25,25.18,25.18,22000.0,20.7144,20.7638,20.7062,20.7062,22000.0
2009-08-12 12:55:00,25.18,25.29,25.18,25.26,33500.0,20.7062,20.7967,20.7062,20.772,33500.0
2009-08-12 13:00:00,25.27,25.28,25.21,25.22,16500.0,20.7802,20.7884,20.7309,20.7391,16500.0
2009-08-12 13:05:00,25.22,25.27,25.22,25.26,16100.0,20.7391,20.7802,20.7391,20.772,16100.0
2009-08-12 13:10:00,25.26,25.28,25.22,25.22,13300.0,20.772,20.7884,20.7391,20.7391,13300.0
2009-08-12 13:15:00,25.22,25.25,25.2,25.22,13900.0,20.7391,20.7638,20.7227,20.7391,13900.0
2009-08-12 13:20:00,25.22,25.26,25.22,25.25,8900.0,20.7391,20.772,20.7391,20.7638,8900.0
2009-08-12 13:25:00,25.25,25.25,25.2,25.2,7400.0,20.7638,20.7638,20.7227,20.7227,7400.0
2009-08-12 13:30:00,25.2,25.2,25.17,25.17,7300.0,20.7227,20.7227,20.698,20.698,7300.0
2009-08-12 13:35:00,25.17,25.18,25.17,25.18,3700.0,20.698,20.7062,20.698,20.7062,3700.0
2009-08-12 13:40:00,25.17,25.18,25.1,25.11,20000.0,20.698,20.7062,20.6404,20.6486,20000.0
2009-08-12 13:45:00,25.11,25.12,25.1,25.12,8000.0,20.6486,20.6569,20.6404,20.6569,8000.0
2009-08-12 13:50:00,25.12,25.13,25.11,25.13,10600.0,20.6569,20.6651,20.6486,20.6651,10600.0
2009-08-12 13:55:00,25.12,25.17,25.11,25.16,20200.0,20.6569,20.698,20.6486,20.6898,20200.0
2009-08-12 14:00:00,25.16,25.2,25.15,25.16,9300.0,20.6898,20.7227,20.6815,20.6898,9300.0
2009-08-12 14:05:00,25.15,25.2,25.13,25.19,10500.0,20.6815,20.7227,20.6651,20.7144,10500.0
2009-08-12 14:10:00,25.19,25.27,25.18,25.27,10200.0,20.7144,20.7802,20.7062,20.7802,10200.0
2009-08-12 14:15:00,25.27,25.38,25.06,25.15,70500.0,20.7802,20.8707,20.6075,20.6815,70500.0
2009-08-12 14:20:00,25.18,25.2,25.1,25.17,30300.0,20.7062,20.7227,20.6404,20.698,30300.0
2009-08-12 14:25:00,25.18,25.18,25.0,25.01,18800.0,20.7062,20.7062,20.5582,20.5664,18800.0
2009-08-12 14:30:00,25.0,25.07,24.99,25.04,19700.0,20.5582,20.6158,20.55,20.5911,19700.0
2009-08-12 14:35:00,25.02,25.05,24.99,25.05,16400.0,20.5746,20.5993,20.55,20.5993,16400.0
2009-08-12 14:40:00,25.04,25.04,24.97,25.01,17600.0,20.5911,20.5911,20.5335,20.5664,17600.0
2009-08-12 14:45:00,25.01,25.08,25.01,25.07,12500.0,20.5664,20.624,20.5664,20.6158,12500.0
2009-08-12 14:50:00,25.08,25.17,25.02,25.17,30700.0,20.624,20.698,20.5746,20.698,30700.0
2009-08-12 14:55:00,25.16,25.23,25.16,25.23,25300.0,20.6898,20.7473,20.6898,20.7473,25300.0
2009-08-12 15:00:00,25.23,25.28,25.15,25.16,31600.0,20.7473,20.7884,20.6815,20.6898,31600.0
2009-08-12 15:05:00,25.16,25.17,25.13,25.13,15700.0,20.6898,20.698,20.6651,20.6651,15700.0
2009-08-12 15:10:00,25.13,25.15,25.11,25.15,13400.0,20.6651,20.6815,20.6486,20.6815,13400.0
2009-08-12 15:15:00,25.15,25.15,25.11,25.12,12200.0,20.6815,20.6815,20.6486,20.6569,12200.0
2009-08-12 15:20:00,25.12,25.17,25.1,25.16,37300.0,20.6569,20.698,20.6404,20.6898,37300.0
2009-08-12 15:25:00,25.15,25.19,25.13,25.14,14500.0,20.6815,20.7144,20.6651,20.6733,14500.0
2009-08-12 15:30:00,25.14,25.17,25.13,25.16,26900.0,20.6733,20.698,20.6651,20.6898,26900.0
2009-08-12 15:35:00,25.17,25.22,25.14,25.2,47500.0,20.698,20.7391,20.6733,20.7227,47500.0
2009-08-12 15:40:00,25.2,25.2,25.08,25.11,58400.0,20.7227,20.7227,20.624,20.6486,58400.0
2009-08-12 15:45:00,25.12,25.14,25.07,25.08,43200.0,20.6569,20.6733,20.6158,20.624,43200.0
2009-08-12 15:50:00,25.08,25.11,24.95,24.96,76000.0,20.624,20.6486,20.5171,20.5253,76000.0
2009-08-12 15:55:00,24.96,25.05,24.96,25.04,155600.0,20.5253,20.5993,20.5253,20.5911,155600.0
2009-08-13 09:30:00,25.15,25.15,24.58,24.83,88200.0,20.6815,20.6815,20.2128,20.4184,88200.0
2009-08-13 09:35:00,24.81,25.08,24.75,24.81,34300.0,20.4019,20.624,20.3526,20.4019,34300.0
2009-08-13 09:40:00,24.81,24.91,24.7,24.72,60000.0,20.4019,20.4842,20.3115,20.3279,60000.0
2009-08-13 09:45:00,24.71,24.72,24.56,24.56,41000.0,20.3197,20.3279,20.1964,20.1964,41000.0
2009-08-13 09:50:00,24.56,24.56,24.24,24.29,74600.0,20.1964,20.1964,19.9332,19.9743,74600.0
2009-08-13 09:55:00,24.31,24.48,24.3,24.46,37400.0,19.9908,20.1306,19.9826,20.1141,37400.0
2009-08-13 10:00:00,24.45,24.57,24.39,24.56,32600.0,20.1059,20.2046,20.0566,20.1964,32600.0
2009-08-13 10:05:00,24.53,24.64,24.53,24.6,29800.0,20.1717,20.2622,20.1717,20.2293,29800.0
2009-08-13 10:10:00,24.6,24.72,24.53,24.7,53800.0,20.2293,20.3279,20.1717,20.3115,53800.0
2009-08-13 10:15:00,24.69,24.71,24.53,24.66,42200.0,20.3033,20.3197,20.1717,20.2786,42200.0
2009-08-13 10:20:00,24.65,24.68,24.58,24.67,20900.0,20.2704,20.295,20.2128,20.2868,20900.0
2009-08-13 10:25:00,24.68,24.75,24.63,24.63,15400.0,20.295,20.3526,20.2539,20.2539,15400.0
2009-08-13 10:30:00,24.63,24.65,24.58,24.58,26600.0,20.2539,20.2704,20.2128,20.2128,26600.0
2009-08-13 10:35:00,24.58,24.8,24.57,24.78,23300.0,20.2128,20.3937,20.2046,20.3773,23300.0
2009-08-13 10:40:00,24.77,24.81,24.68,24.7,11800.0,20.3691,20.4019,20.295,20.3115,11800.0
2009-08-13 10:45:00,24.7,24.72,24.7,24.71,7200.0,20.3115,20.3279,20.3115,20.3197,7200.0
2009-08-13 10:50:00,24.71,24.92,24.7,24.88,27500.0,20.3197,20.4924,20.3115,20.4595,27500.0
2009-08-13 10:55:00,24.87,24.91,24.84,24.89,25000.0,20.4513,20.4842,20.4266,20.4677,25000.0
2009-08-13 11:00:00,24.9,24.92,24.8,24.92,16000.0,20.476,20.4924,20.3937,20.4924,16000.0
2009-08-13 11:05:00,24.93,24.93,24.81,24.86,24400.0,20.5006,20.5006,20.4019,20.4431,24400.0
2009-08-13 11:10:00,24.85,24.87,24.8,24.8,11600.0,20.4348,20.4513,20.3937,20.3937,11600.0
2009-08-13 11:15:00,24.81,24.84,24.78,24.78,24400.0,20.4019,20.4266,20.3773,20.3773,24400.0
2009-08-13 11:20:00,24.77,24.78,24.75,24.77,14300.0,20.3691,20.3773,20.3526,20.3691,14300.0
2009-08-13 11:25:00,24.77,24.77,24.73,24.76,12500.0,20.3691,20.3691,20.3362,20.3608,12500.0
2009-08-13 11:30:00,24.77,24.8,24.7,24.7,11800.0,20.3691,20.3937,20.3115,20.3115,11800.0
2009-08-13 11:35:00,24.7,24.72,24.69,24.71,8900.0,20.3115,20.3279,20.3033,20.3197,8900.0
2009-08-13 11:40:00,24.72,24.74,24.68,24.68,21100.0,20.3279,20.3444,20.295,20.295,21100.0
2009-08-13 11:45:00,24.68,24.7,24.65,24.68,12000.0,20.295,20.3115,20.2704,20.295,12000.0
2009-08-13 11:50:00,24.68,24.74,24.67,24.72,9800.0,20.295,20.3444,20.2868,20.3279,9800.0
2009-08-13 11:55:00,24.74,24.8,24.72,24.76,8600.0,20.3444,20.3937,20.3279,20.3608,8600.0
2009-08-13 12:00:00,24.75,24.81,24.75,24.8,14500.0,20.3526,20.4019,20.3526,20.3937,14500.0
2009-08-13 12:05:00,24.8,24.83,24.79,24.8,16500.0,20.3937,20.4184,20.3855,20.3937,16500.0
2009-08-13 12:10:00,24.8,24.81,24.77,24.77,5200.0,20.3937,20.4019,20.3691,20.3691,5200.0
2009-08-13 12:15:00,24.76,24.82,24.76,24.81,7100.0,20.3608,20.4102,20.3608,20.4019,7100.0
2009-08-13 12:20:00,24.81,24.85,24.81,24.84,13100.0,20.4019,20.4348,20.4019,20.4266,13100.0
2009-08-13 12:25:00,24.84,24.85,24.82,24.83,14700.0,20.4266,20.4348,20.4102,20.4184,14700.0
2009-08-13 12:30:00,24.82,24.85,24.8,24.84,29400.0,20.4102,20.4348,20.3937,20.4266,29400.0
2009-08-13 12:35:00,24.84,24.88,24.83,24.86,17200.0,20.4266,20.4595,20.4184,20.4431,17200.0
2009-08-13 12:40:00,24.87,24.88,24.85,24.87,13900.0,20.4513,20.4595,20.4348,20.4513,13900.0
2009-08-13 12:45:00,24.88,24.9,24.87,24.88,18400.0,20.4595,20.476,20.4513,20.4595,18400.0
2009-08-13 12:50:00,24.89,24.9,24.88,24.9,15100.0,20.4677,20.476,20.4595,20.476,15100.0
2009-08-13 12:55:00,24.9,24.92,24.89,24.92,15300.0,20.476,20.4924,20.4677,20.4924,15300.0
2009-08-13 13:00:00,24.92,25.0,24.92,25.0,31900.0,20.4924,20.5582,20.4924,20.5582,31900.0
2009-08-13 13:05:00,24.99,25.0,24.92,24.93,31300.0,20.55,20.5582,20.4924,20.5006,31300.0
2009-08-13 13:10:00,24.93,24.95,24.81,24.81,28200.0,20.5006,20.5171,20.4019,20.4019,28200.0
2009-08-13 13:15:00,24.82,24.83,24.76,24.79,17000.0,20.4102,20.4184,20.3608,20.3855,17000.0
2009-08-13 13:20:00,24.8,24.83,24.78,24.8,10200.0,20.3937,20.4184,20.3773,20.3937,10200.0
2009-08-13 13:25:00,24.82,24.82,24.78,24.79,12700.0,20.4102,20.4102,20.3773,20.3855,12700.0
2009-08-13 13:30:00,24.8,24.85,24.8,24.83,11400.0,20.3937,20.4348,20.3937,20.4184,11400.0
2009-08-13 13:35:00,24.83,24.87,24.83,24.87,9200.0,20.4184,20.4513,20.4184,20.4513,9200.0
2009-08-13 13:40:00,24.86,24.88,24.84,24.84,8500.0,20.4431,20.4595,20.4266,20.4266,8500.0
2009-08-13 13:45:00,24.84,24.86,24.83,24.83,7900.0,20.4266,20.4431,20.4184,20.4184,7900.0
2009-08-13 13:50:00,24.82,24.82,24.74,24.75,15700.0,20.4102,20.4102,20.3444,20.3526,15700.0
2009-08-13 13:55:00,24.75,24.77,24.71,24.72,14500.0,20.3526,20.3691,20.3197,20.3279,14500.0
2009-08-13 14:00:00,24.72,24.73,24.68,24.68,23800.0,20.3279,20.3362,20.295,20.295,23800.0
2009-08-13 14:05:00,24.68,24.72,24.68,24.71,8400.0,20.295,20.3279,20.295,20.3197,8400.0
2009-08-13 14:10:00,24.71,24.73,24.66,24.72,34700.0,20.3197,20.3362,20.2786,20.3279,34700.0
2009-08-13 14:15:00,24.72,24.8,24.7,24.8,68300.0,20.3279,20.3937,20.3115,20.3937,68300.0
2009-08-13 14:20:00,24.8,24.81,24.76,24.79,15600.0,20.3937,20.4019,20.3608,20.3855,15600.0
2009-08-13 14:25:00,24.79,24.84,24.75,24.75,32200.0,20.3855,20.4266,20.3526,20.3526,32200.0
2009-08-13 14:30:00,24.75,24.8,24.73,24.73,19800.0,20.3526,20.3937,20.3362,20.3362,19800.0
2009-08-13 14:35:00,24.72,24.79,24.71,24.79,18500.0,20.3279,20.3855,20.3197,20.3855,18500.0
2009-08-13 14:40:00,24.79,24.83,24.76,24.78,16200.0,20.3855,20.4184,20.3608,20.3773,16200.0
2009-08-13 14:45:00,24.78,24.78,24.74,24.75,8600.0,20.3773,20.3773,20.3444,20.3526,8600.0
2009-08-13 14:50:00,24.75,24.75,24.72,24.74,37100.0,20.3526,20.3526,20.3279,20.3444,37100.0
2009-08-13 14:55:00,24.74,24.77,24.71,24.71,14100.0,20.3444,20.3691,20.3197,20.3197,14100.0
2009-08-13 15:00:00,24.71,24.76,24.7,24.73,14600.0,20.3197,20.3608,20.3115,20.3362,14600.0
2009-08-13 15:05:00,24.73,24.74,24.71,24.72,15700.0,20.3362,20.3444,20.3197,20.3279,15700.0
2009-08-13 15:10:00,24.72,24.76,24.64,24.7,109600.0,20.3279,20.3608,20.2622,20.3115,109600.0
2009-08-13 15:15:00,24.7,24.77,24.7,24.76,31700.0,20.3115,20.3691,20.3115,20.3608,31700.0
2009-08-13 15:20:00,24.76,24.78,24.75,24.76,36400.0,20.3608,20.3773,20.3526,20.3608,36400.0
2009-08-13 15:25:00,24.77,24.77,24.72,24.73,30100.0,20.3691,20.3691,20.3279,20.3362,30100.0
2009-08-13 15:30:00,24.73,24.78,24.73,24.76,46500.0,20.3362,20.3773,20.3362,20.3608,46500.0
2009-08-13 15:35:00,24.77,24.82,24.75,24.82,41600.0,20.3691,20.4102,20.3526,20.4102,41600.0
2009-08-13 15:40:00,24.82,24.88,24.8,24.82,57400.0,20.4102,20.4595,20.3937,20.4102,57400.0
2009-08-13 15:45:00,24.82,24.84,24.8,24.83,24800.0,20.4102,20.4266,20.3937,20.4184,24800.0
2009-08-13 15:50:00,24.83,24.83,24.77,24.82,83700.0,20.4184,20.4184,20.3691,20.4102,83700.0
2009-08-13 15:55:00,24.81,24.88,24.78,24.87,140900.0,20.4019,20.4595,20.3773,20.4513,140900.0
2009-08-14 09:30:00,24.93,25.0,24.78,24.82,31500.0,20.5006,20.5582,20.3773,20.4102,31500.0
2009-08-14 09:35:00,24.82,24.9,24.8,24.88,29400.0,20.4102,20.476,20.3937,20.4595,29400.0
2009-08-14 09:40:00,24.87,24.98,24.8,24.96,24000.0,20.4513,20.5417,20.3937,20.5253,24000.0
2009-08-14 09:45:00,24.97,24.97,24.82,24.89,30800.0,20.5335,20.5335,20.4102,20.4677,30800.0
2009-08-14 09:50:00,24.89,24.91,24.81,24.84,13500.0,20.4677,20.4842,20.4019,20.4266,13500.0
2009-08-14 09:55:00,24.82,24.84,24.63,24.75,21800.0,20.4102,20.4266,20.2539,20.3526,21800.0
2009-08-14 10:00:00,24.73,24.75,24.63,24.63,23200.0,20.3362,20.3526,20.2539,20.2539,23200.0
2009-08-14 10:05:00,24.62,24.62,24.53,24.59,27600.0,20.2457,20.2457,20.1717,20.221,27600.0
2009-08-14 10:10:00,24.59,24.61,24.52,24.57,22500.0,20.221,20.2375,20.1635,20.2046,22500.0
2009-08-14 10:15:00,24.56,24.56,24.51,24.53,14300.0,20.1964,20.1964,20.1552,20.1717,14300.0
2009-08-14 10:20:00,24.53,24.58,24.47,24.54,22800.0,20.1717,20.2128,20.1224,20.1799,22800.0
2009-08-14 10:25:00,24.57,24.62,24.54,24.56,13900.0,20.2046,20.2457,20.1799,20.1964,13900.0
2009-08-14 10:30:00,24.57,24.62,24.55,24.59,17900.0,20.2046,20.2457,20.1881,20.221,17900.0
2009-08-14 10:35:00,24.59,24.61,24.59,24.6,13500.0,20.221,20.2375,20.221,20.2293,13500.0
2009-08-14 10:40:00,24.6,24.61,24.57,24.58,13000.0,20.2293,20.2375,20.2046,20.2128,13000.0
2009-08-14 10:45:00,24.58,24.62,24.55,24.58,21400.0,20.2128,20.2457,20.1881,20.2128,21400.0
2009-08-14 10:50:00,24.57,24.59,24.46,24.48,22100.0,20.2046,20.221,20.1141,20.1306,22100.0
2009-08-14 10:55:00,24.48,24.59,24.46,24.59,9300.0,20.1306,20.221,20.1141,20.221,9300.0
2009-08-14 11:00:00,24.59,24.61,24.58,24.58,20500.0,20.221,20.2375,20.2128,20.2128,20500.0
2009-08-14 11:05:00,24.58,24.58,24.47,24.5,10400.0,20.2128,20.2128,20.1224,20.147,10400.0
2009-08-14 11:10:00,24.49,24.49,24.42,24.43,17900.0,20.1388,20.1388,20.0812,20.0895,17900.0
2009-08-14 11:15:00,24.42,24.45,24.4,24.43,21900.0,20.0812,20.1059,20.0648,20.0895,21900.0
2009-08-14 11:20:00,24.43,24.44,24.38,24.39,18200.0,20.0895,20.0977,20.0483,20.0566,18200.0
2009-08-14 11:25:00,24.39,24.39,24.31,24.31,31800.0,20.0566,20.0566,19.9908,19.9908,31800.0
2009-08-14 11:30:00,24.31,24.35,24.22,24.31,46100.0,19.9908,20.0237,19.9168,19.9908,46100.0
2009-08-14 11:35:00,24.32,24.36,24.29,24.29,14900.0,19.999,20.0319,19.9743,19.9743,14900.0
2009-08-14 11:40:00,24.3,24.34,24.29,24.34,11000.0,19.9826,20.0155,19.9743,20.0155,11000.0
2009-08-14 11:45:00,24.34,24.37,24.34,24.36,4000.0,20.0155,20.0401,20.0155,20.0319,4000.0
2009-08-14 11:50:00,24.35,24.36,24.33,24.34,13300.0,20.0237,20.0319,20.0072,20.0155,13300.0
2009-08-14 11:55:00,24.33,24.34,24.31,24.32,10100.0,20.0072,20.0155,19.9908,19.999,10100.0
2009-08-14 12:00:00,24.32,24.33,24.31,24.32,8200.0,19.999,20.0072,19.9908,19.999,8200.0
2009-08-14 12:05:00,24.32,24.33,24.29,24.29,14000.0,19.999,20.0072,19.9743,19.9743,14000.0
2009-08-14 12:10:00,24.28,24.28,24.23,24.24,17100.0,19.9661,19.9661,19.925,19.9332,17100.0
2009-08-14 12:15:00,24.25,24.31,24.24,24.31,10500.0,19.9414,19.9908,19.9332,19.9908,10500.0
2009-08-14 12:20:00,24.3,24.32,24.29,24.31,13100.0,19.9826,19.999,19.9743,19.9908,13100.0
2009-08-14 12:25:00,24.31,24.32,24.31,24.31,9700.0,19.9908,19.999,19.9908,19.9908,9700.0
2009-08-14 12:30:00,24.32,24.33,24.3,24.33,10400.0,19.999,20.0072,19.9826,20.0072,10400.0
2009-08-14 12:35:00,24.33,24.37,24.33,24.37,8000.0,20.0072,20.0401,20.0072,20.0401,8000.0
2009-08-14 12:40:00,24.38,24.38,24.33,24.36,7800.0,20.0483,20.0483,20.0072,20.0319,7800.0
2009-08-14 12:45:00,24.36,24.4,24.36,24.38,5100.0,20.0319,20.0648,20.0319,20.0483,5100.0
2009-08-14 12:50:00,24.38,24.41,24.38,24.41,16200.0,20.0483,20.073,20.0483,20.073,16200.0
2009-08-14 12:55:00,24.41,24.42,24.39,24.39,10300.0,20.073,20.0812,20.0566,20.0566,10300.0
2009-08-14 13:00:00,24.39,24.39,24.38,24.38,5300.0,20.0566,20.0566,20.0483,20.0483,5300.0
2009-08-14 13:05:00,24.38,24.39,24.36,24.36,7100.0,20.0483,20.0566,20.0319,20.0319,7100.0
2009-08-14 13:10:00,24.37,24.37,24.36,24.36,4900.0,20.0401,20.0401,20.0319,20.0319,4900.0
2009-08-14 13:15:00,24.37,24.38,24.35,24.37,21200.0,20.0401,20.0483,20.0237,20.0401,21200.0
2009-08-14 13:20:00,24.37,24.38,24.34,24.34,19500.0,20.0401,20.0483,20.0155,20.0155,19500.0
2009-08-14 13:25:00,24.34,24.35,24.32,24.32,13600.0,20.0155,20.0237,19.999,19.999,13600.0
2009-08-14 13:30:00,24.33,24.33,24.29,24.3,17000.0,20.0072,20.0072,19.9743,19.9826,17000.0
2009-08-14 13:35:00,24.31,24.32,24.26,24.27,46600.0,19.9908,19.999,19.9497,19.9579,46600.0
2009-08-14 13:40:00,24.28,24.29,24.27,24.28,18700.0,19.9661,19.9743,19.9579,19.9661,18700.0
2009-08-14 13:45:00,24.29,24.36,24.29,24.36,4400.0,19.9743,20.0319,19.9743,20.0319,4400.0
2009-08-14 13:50:00,24.36,24.38,24.36,24.36,10400.0,20.0319,20.0483,20.0319,20.0319,10400.0
2009-08-14 13:55:00,24.36,24.36,24.34,24.36,7100.0,20.0319,20.0319,20.0155,20.0319,7100.0
2009-08-14 14:00:00,24.36,24.36,24.32,24.33,8900.0,20.0319,20.0319,19.999,20.0072,8900.0
2009-08-14 14:05:00,24.33,24.33,24.29,24.29,21800.0,20.0072,20.0072,19.9743,19.9743,21800.0
2009-08-14 14:10:00,24.29,24.29,24.27,24.29,25900.0,19.9743,19.9743,19.9579,19.9743,25900.0
2009-08-14 14:15:00,24.29,24.31,24.28,24.29,16400.0,19.9743,19.9908,19.9661,19.9743,16400.0
2009-08-14 14:20:00,24.29,24.29,24.27,24.27,25200.0,19.9743,19.9743,19.9579,19.9579,25200.0
2009-08-14 14:25:00,24.27,24.27,24.26,24.26,12300.0,19.9579,19.9579,19.9497,19.9497,12300.0
2009-08-14 14:30:00,24.26,24.27,24.26,24.27,10600.0,19.9497,19.9579,19.9497,19.9579,10600.0
2009-08-14 14:35:00,24.27,24.31,24.26,24.3,22300.0,19.9579,19.9908,19.9497,19.9826,22300.0
2009-08-14 14:40:00,24.3,24.38,24.3,24.38,59000.0,19.9826,20.0483,19.9826,20.0483,59000.0
2009-08-14 14:45:00,24.38,24.38,24.35,24.36,15700.0,20.0483,20.0483,20.0237,20.0319,15700.0
2009-08-14 14:50:00,24.36,24.39,24.33,24.34,35900.0,20.0319,20.0566,20.0072,20.0155,35900.0
2009-08-14 14:55:00,24.34,24.36,24.32,24.35,10800.0,20.0155,20.0319,19.999,20.0237,10800.0
2009-08-14 15:00:00,24.35,24.39,24.35,24.37,22500.0,20.0237,20.0566,20.0237,20.0401,22500.0
2009-08-14 15:05:00,24.38,24.39,24.3,24.33,71500.0,20.0483,20.0566,19.9826,20.0072,71500.0
2009-08-14 15:10:00,24.33,24.35,24.25,24.27,71400.0,20.0072,20.0237,19.9414,19.9579,71400.0
2009-08-14 15:15:00,24.27,24.31,24.27,24.31,16500.0,19.9579,19.9908,19.9579,19.9908,16500.0
2009-08-14 15:20:00,24.31,24.34,24.31,24.33,9300.0,19.9908,20.0155,19.9908,20.0072,9300.0
2009-08-14 15:25:00,24.34,24.34,24.26,24.29,41400.0,20.0155,20.0155,19.9497,19.9743,41400.0
2009-08-14 15:30:00,24.29,24.36,24.29,24.34,28400.0,19.9743,20.0319,19.9743,20.0155,28400.0
2009-08-14 15:35:00,24.34,24.43,24.33,24.39,28100.0,20.0155,20.0895,20.0072,20.0566,28100.0
2009-08-14 15:40:00,24.39,24.42,24.36,24.42,50900.0,20.0566,20.0812,20.0319,20.0812,50900.0
2009-08-14 15:45:00,24.43,24.47,24.4,24.4,64600.0,20.0895,20.1224,20.0648,20.0648,64600.0
2009-08-14 15:50:00,24.4,24.48,24.39,24.43,76100.0,20.0648,20.1306,20.0566,20.0895,76100.0
2009-08-14 15:55:00,24.43,24.51,24.42,24.51,174500.0,20.0895,20.1552,20.0812,20.1552,174500.0
2009-08-17 09:30:00,24.09,24.22,23.88,23.93,41000.0,19.8099,19.9168,19.6372,19.6783,41000.0
2009-08-17 09:35:00,23.93,24.04,23.67,23.79,43700.0,19.6783,19.7688,19.4645,19.5632,43700.0
2009-08-17 09:40:00,23.76,23.86,23.69,23.79,25800.0,19.5385,19.6207,19.4809,19.5632,25800.0
2009-08-17 09:45:00,23.77,23.79,23.55,23.56,48700.0,19.5467,19.5632,19.3658,19.374,48700.0
2009-08-17 09:50:00,23.56,23.71,23.54,23.68,28600.0,19.374,19.4974,19.3576,19.4727,28600.0
2009-08-17 09:55:00,23.65,23.79,23.61,23.73,18100.0,19.448,19.5632,19.4152,19.5138,18100.0
2009-08-17 10:00:00,23.76,23.76,23.66,23.69,32400.0,19.5385,19.5385,19.4563,19.4809,32400.0
2009-08-17 10:05:00,23.68,23.7,23.56,23.67,35300.0,19.4727,19.4892,19.374,19.4645,35300.0
2009-08-17 10:10:00,23.65,23.67,23.58,23.59,10600.0,19.448,19.4645,19.3905,19.3987,10600.0
2009-08-17 10:15:00,23.59,23.68,23.59,23.65,25000.0,19.3987,19.4727,19.3987,19.448,25000.0
2009-08-17 10:20:00,23.65,23.69,23.65,23.66,28200.0,19.448,19.4809,19.448,19.4563,28200.0
2009-08-17 10:25:00,23.66,23.71,23.63,23.7,35000.0,19.4563,19.4974,19.4316,19.4892,35000.0
2009-08-17 10:30:00,23.69,23.7,23.65,23.68,21000.0,19.4809,19.4892,19.448,19.4727,21000.0
2009-08-17 10:35:00,23.69,23.7,23.65,23.65,11200.0,19.4809,19.4892,19.448,19.448,11200.0
2009-08-17 10:40:00,23.68,23.72,23.62,23.62,15500.0,19.4727,19.5056,19.4234,19.4234,15500.0
2009-08-17 10:45:00,23.65,23.66,23.6,23.63,10800.0,19.448,19.4563,19.4069,19.4316,10800.0
2009-08-17 10:50:00,23.63,23.69,23.61,23.66,12400.0,19.4316,19.4809,19.4152,19.4563,12400.0
2009-08-17 10:55:00,23.64,23.67,23.62,23.66,11400.0,19.4398,19.4645,19.4234,19.4563,11400.0
2009-08-17 11:00:00,23.67,23.69,23.58,23.59,34800.0,19.4645,19.4809,19.3905,19.3987,34800.0
2009-08-17 11:05:00,23.59,23.59,23.53,23.54,40800.0,19.3987,19.3987,19.3494,19.3576,40800.0
2009-08-17 11:10:00,23.54,23.57,23.54,23.56,7900.0,19.3576,19.3823,19.3576,19.374,7900.0
2009-08-17 11:15:00,23.55,23.56,23.51,23.56,20300.0,19.3658,19.374,19.3329,19.374,20300.0
2009-08-17 11:20:00,23.55,23.59,23.53,23.55,24500.0,19.3658,19.3987,19.3494,19.3658,24500.0
2009-08-17 11:25:00,23.56,23.63,23.55,23.58,50400.0,19.374,19.4316,19.3658,19.3905,50400.0
2009-08-17 11:30:00,23.58,23.61,23.57,23.57,14600.0,19.3905,19.4152,19.3823,19.3823,14600.0
2009-08-17 11:35:00,23.57,23.57,23.51,23.53,12000.0,19.3823,19.3823,19.3329,19.3494,12000.0
2009-08-17 11:40:00,23.53,23.58,23.52,23.58,15200.0,19.3494,19.3905,19.3411,19.3905,15200.0
2009-08-17 11:45:00,23.56,23.61,23.56,23.56,11700.0,19.374,19.4152,19.374,19.374,11700.0
2009-08-17 11:50:00,23.58,23.62,23.56,23.59,13000.0,19.3905,19.4234,19.374,19.3987,13000.0
2009-08-17 11:55:00,23.6,23.62,23.57,23.6,21000.0,19.4069,19.4234,19.3823,19.4069,21000.0
2009-08-17 12:00:00,23.6,23.61,23.57,23.6,14500.0,19.4069,19.4152,19.3823,19.4069,14500.0
2009-08-17 12:05:00,23.59,23.61,23.59,23.59,19300.0,19.3987,19.4152,19.3987,19.3987,19300.0
2009-08-17 12:10:00,23.59,23.6,23.59,23.59,4000.0,19.3987,19.4069,19.3987,19.3987,4000.0
2009-08-17 12:15:00,23.59,23.63,23.59,23.62,31000.0,19.3987,19.4316,19.3987,19.4234,31000.0
2009-08-17 12:20:00,23.61,23.7,23.61,23.69,21100.0,19.4152,19.4892,19.4152,19.4809,21100.0
2009-08-17 12:25:00,23.68,23.68,23.62,23.67,18600.0,19.4727,19.4727,19.4234,19.4645,18600.0
2009-08-17 12:30:00,23.66,23.67,23.63,23.63,10100.0,19.4563,19.4645,19.4316,19.4316,10100.0
2009-08-17 12:35:00,23.64,23.66,23.63,23.63,9200.0,19.4398,19.4563,19.4316,19.4316,9200.0
2009-08-17 12:40:00,23.64,23.64,23.6,23.6,11600.0,19.4398,19.4398,19.4069,19.4069,11600.0
2009-08-17 12:45:00,23.6,23.61,23.6,23.61,2900.0,19.4069,19.4152,19.4069,19.4152,2900.0
2009-08-17 12:50:00,23.61,23.61,23.58,23.59,18800.0,19.4152,19.4152,19.3905,19.3987,18800.0
2009-08-17 12:55:00,23.59,23.61,23.57,23.61,17700.0,19.3987,19.4152,19.3823,19.4152,17700.0
2009-08-17 13:00:00,23.61,23.62,23.58,23.6,63600.0,19.4152,19.4234,19.3905,19.4069,63600.0
2009-08-17 13:05:00,23.59,23.66,23.59,23.64,34900.0,19.3987,19.4563,19.3987,19.4398,34900.0
2009-08-17 13:10:00,23.65,23.7,23.65,23.7,29700.0,19.448,19.4892,19.448,19.4892,29700.0
2009-08-17 13:15:00,23.7,23.77,23.68,23.77,40000.0,19.4892,19.5467,19.4727,19.5467,40000.0
2009-08-17 13:20:00,23.77,23.77,23.71,23.72,23800.0,19.5467,19.5467,19.4974,19.5056,23800.0
2009-08-17 13:25:00,23.72,23.75,23.72,23.74,11600.0,19.5056,19.5303,19.5056,19.5221,11600.0
2009-08-17 13:30:00,23.75,23.76,23.7,23.74,25600.0,19.5303,19.5385,19.4892,19.5221,25600.0
2009-08-17 13:35:00,23.74,23.78,23.72,23.75,24200.0,19.5221,19.5549,19.5056,19.5303,24200.0
2009-08-17 13:40:00,23.75,23.79,23.72,23.79,22800.0,19.5303,19.5632,19.5056,19.5632,22800.0
2009-08-17 13:45:00,23.79,23.79,23.73,23.77,14300.0,19.5632,19.5632,19.5138,19.5467,14300.0
2009-08-17 13:50:00,23.77,23.79,23.74,23.75,27600.0,19.5467,19.5632,19.5221,19.5303,27600.0
2009-08-17 13:55:00,23.74,23.8,23.74,23.79,26900.0,19.5221,19.5714,19.5221,19.5632,26900.0
2009-08-17 14:00:00,23.79,23.8,23.72,23.72,19200.0,19.5632,19.5714,19.5056,19.5056,19200.0
2009-08-17 14:05:00,23.72,23.73,23.68,23.7,12900.0,19.5056,19.5138,19.4727,19.4892,12900.0
2009-08-17 14:10:00,23.71,23.73,23.69,23.7,6500.0,19.4974,19.5138,19.4809,19.4892,6500.0
2009-08-17 14:15:00,23.7,23.76,23.69,23.72,20000.0,19.4892,19.5385,19.4809,19.5056,20000.0
2009-08-17 14:20:00,23.72,23.73,23.7,23.7,14000.0,19.5056,19.5138,19.4892,19.4892,14000.0
2009-08-17 14:25:00,23.7,23.78,23.7,23.77,21400.0,19.4892,19.5549,19.4892,19.5467,21400.0
2009-08-17 14:30:00,23.77,23.81,23.74,23.74,20400.0,19.5467,19.5796,19.5221,19.5221,20400.0
2009-08-17 14:35:00,23.74,23.77,23.73,23.77,17900.0,19.5221,19.5467,19.5138,19.5467,17900.0
2009-08-17 14:40:00,23.77,23.78,23.74,23.75,24900.0,19.5467,19.5549,19.5221,19.5303,24900.0
2009-08-17 14:45:00,23.75,23.76,23.73,23.74,29700.0,19.5303,19.5385,19.5138,19.5221,29700.0
2009-08-17 14:50:00,23.75,23.77,23.74,23.74,22500.0,19.5303,19.5467,19.5221,19.5221,22500.0
2009-08-17 14:55:00,23.74,23.75,23.73,23.74,28800.0,19.5221,19.5303,19.5138,19.5221,28800.0
2009-08-17 15:00:00,23.74,23.78,23.73,23.77,39500.0,19.5221,19.5549,19.5138,19.5467,39500.0
2009-08-17 15:05:00,23.77,23.78,23.75,23.76,27500.0,19.5467,19.5549,19.5303,19.5385,27500.0
2009-08-17 15:10:00,23.76,23.79,23.75,23.76,27900.0,19.5385,19.5632,19.5303,19.5385,27900.0
2009-08-17 15:15:00,23.76,23.79,23.75,23.79,30800.0,19.5385,19.5632,19.5303,19.5632,30800.0
2009-08-17 15:20:00,23.79,23.79,23.77,23.77,27000.0,19.5632,19.5632,19.5467,19.5467,27000.0
2009-08-17 15:25:00,23.77,23.77,23.68,23.72,59000.0,19.5467,19.5467,19.4727,19.5056,59000.0
2009-08-17 15:30:00,23.71,23.71,23.68,23.68,34300.0,19.4974,19.4974,19.4727,19.4727,34300.0
2009-08-17 15:35:00,23.68,23.72,23.66,23.72,56200.0,19.4727,19.5056,19.4563,19.5056,56200.0
2009-08-17 15:40:00,23.72,23.72,23.6,23.64,125800.0,19.5056,19.5056,19.4069,19.4398,125800.0
2009-08-17 15:45:00,23.64,23.68,23.6,23.6,111500.0,19.4398,19.4727,19.4069,19.4069,111500.0
2009-08-17 15:50:00,23.61,23.7,23.59,23.68,220000.0,19.4152,19.4892,19.3987,19.4727,220000.0
2009-08-17 15:55:00,23.68,23.7,23.64,23.67,315900.0,19.4727,19.4892,19.4398,19.4645,315900.0
2009-08-18 09:30:00,23.71,23.95,23.71,23.95,34900.0,19.5788,19.777,19.5788,19.777,34900.0
2009-08-18 09:35:00,23.91,23.99,23.72,23.72,72300.0,19.744,19.81,19.5871,19.5871,72300.0
2009-08-18 09:40:00,23.72,23.77,23.72,23.77,20900.0,19.5871,19.6284,19.5871,19.6284,20900.0
2009-08-18 09:45:00,23.77,23.81,23.71,23.81,27300.0,19.6284,19.6614,19.5788,19.6614,27300.0
2009-08-18 09:50:00,23.79,23.9,23.79,23.9,21800.0,19.6449,19.7357,19.6449,19.7357,21800.0
2009-08-18 09:55:00,23.89,23.89,23.83,23.84,13500.0,19.7275,19.7275,19.6779,19.6862,13500.0
2009-08-18 10:00:00,23.83,23.93,23.82,23.93,17500.0,19.6779,19.7605,19.6697,19.7605,17500.0
2009-08-18 10:05:00,23.91,23.96,23.89,23.91,16200.0,19.744,19.7853,19.7275,19.744,16200.0
2009-08-18 10:10:00,23.91,24.04,23.9,24.0,33900.0,19.744,19.8513,19.7357,19.8183,33900.0
2009-08-18 10:15:00,24.0,24.08,23.98,23.99,39900.0,19.8183,19.8844,19.8018,19.81,39900.0
2009-08-18 10:20:00,24.0,24.0,23.95,23.95,16200.0,19.8183,19.8183,19.777,19.777,16200.0
2009-08-18 10:25:00,23.95,23.98,23.94,23.95,13000.0,19.777,19.8018,19.7688,19.777,13000.0
2009-08-18 10:30:00,23.95,23.96,23.94,23.95,22100.0,19.777,19.7853,19.7688,19.777,22100.0
2009-08-18 10:35:00,23.95,23.96,23.92,23.95,23000.0,19.777,19.7853,19.7522,19.777,23000.0
2009-08-18 10:40:00,23.95,23.95,23.87,23.87,18400.0,19.777,19.777,19.711,19.711,18400.0
2009-08-18 10:45:00,23.88,23.89,23.81,23.85,14500.0,19.7192,19.7275,19.6614,19.6944,14500.0
2009-08-18 10:50:00,23.85,23.85,23.79,23.8,12900.0,19.6944,19.6944,19.6449,19.6531,12900.0
2009-08-18 10:55:00,23.8,23.85,23.78,23.8,20000.0,19.6531,19.6944,19.6366,19.6531,20000.0
2009-08-18 11:00:00,23.81,23.86,23.81,23.86,7800.0,19.6614,19.7027,19.6614,19.7027,7800.0
2009-08-18 11:05:00,23.85,23.87,23.84,23.87,14900.0,19.6944,19.711,19.6862,19.711,14900.0
2009-08-18 11:10:00,23.89,23.92,23.85,23.85,21800.0,19.7275,19.7522,19.6944,19.6944,21800.0
2009-08-18 11:15:00,23.85,23.87,23.84,23.86,9500.0,19.6944,19.711,19.6862,19.7027,9500.0
2009-08-18 11:20:00,23.87,23.89,23.86,23.88,11300.0,19.711,19.7275,19.7027,19.7192,11300.0
2009-08-18 11:25:00,23.88,23.9,23.88,23.9,8400.0,19.7192,19.7357,19.7192,19.7357,8400.0
2009-08-18 11:30:00,23.9,23.96,23.9,23.94,12200.0,19.7357,19.7853,19.7357,19.7688,12200.0
2009-08-18 11:35:00,23.95,24.0,23.95,23.99,26600.0,19.777,19.8183,19.777,19.81,26600.0
2009-08-18 11:40:00,24.0,24.03,23.99,24.02,8700.0,19.8183,19.8431,19.81,19.8348,8700.0
2009-08-18 11:45:00,24.03,24.1,24.02,24.1,24500.0,19.8431,19.9009,19.8348,19.9009,24500.0
2009-08-18 11:50:00,24.1,24.14,24.09,24.14,25800.0,19.9009,19.9339,19.8926,19.9339,25800.0
2009-08-18 11:55:00,24.14,24.14,24.11,24.12,12300.0,19.9339,19.9339,19.9091,19.9174,12300.0
2009-08-18 12:00:00,24.13,24.14,24.08,24.1,22400.0,19.9256,19.9339,19.8844,19.9009,22400.0
2009-08-18 12:05:00,24.11,24.11,24.08,24.09,14800.0,19.9091,19.9091,19.8844,19.8926,14800.0
2009-08-18 12:10:00,24.09,24.09,24.05,24.05,12100.0,19.8926,19.8926,19.8596,19.8596,12100.0
2009-08-18 12:15:00,24.06,24.06,24.02,24.02,7900.0,19.8678,19.8678,19.8348,19.8348,7900.0
2009-08-18 12:20:00,24.02,24.03,24.01,24.01,12300.0,19.8348,19.8431,19.8266,19.8266,12300.0
2009-08-18 12:25:00,24.02,24.03,24.01,24.02,24200.0,19.8348,19.8431,19.8266,19.8348,24200.0
2009-08-18 12:30:00,24.02,24.02,24.01,24.01,16500.0,19.8348,19.8348,19.8266,19.8266,16500.0
2009-08-18 12:35:00,24.01,24.03,24.0,24.02,21400.0,19.8266,19.8431,19.8183,19.8348,21400.0
2009-08-18 12:40:00,24.02,24.09,24.02,24.09,26500.0,19.8348,19.8926,19.8348,19.8926,26500.0
2009-08-18 12:45:00,24.09,24.09,24.06,24.06,11000.0,19.8926,19.8926,19.8678,19.8678,11000.0
2009-08-18 12:50:00,24.06,24.06,24.02,24.02,8600.0,19.8678,19.8678,19.8348,19.8348,8600.0
2009-08-18 12:55:00,24.02,24.02,24.0,24.0,9900.0,19.8348,19.8348,19.8183,19.8183,9900.0
2009-08-18 13:00:00,24.0,24.03,24.0,24.03,10200.0,19.8183,19.8431,19.8183,19.8431,10200.0
2009-08-18 13:05:00,24.03,24.03,23.97,23.98,12900.0,19.8431,19.8431,19.7935,19.8018,12900.0
2009-08-18 13:10:00,23.97,23.98,23.94,23.95,16000.0,19.7935,19.8018,19.7688,19.777,16000.0
2009-08-18 13:15:00,23.95,23.96,23.93,23.95,14200.0,19.777,19.7853,19.7605,19.777,14200.0
2009-08-18 13:20:00,23.95,23.95,23.94,23.94,2200.0,19.777,19.777,19.7688,19.7688,2200.0
2009-08-18 13:25:00,23.95,23.95,23.94,23.95,3800.0,19.777,19.777,19.7688,19.777,3800.0
2009-08-18 13:30:00,23.94,23.95,23.92,23.92,25200.0,19.7688,19.777,19.7522,19.7522,25200.0
2009-08-18 13:35:00,23.92,23.93,23.89,23.9,19500.0,19.7522,19.7605,19.7275,19.7357,19500.0
2009-08-18 13:40:00,23.9,23.9,23.88,23.9,11100.0,19.7357,19.7357,19.7192,19.7357,11100.0
2009-08-18 13:45:00,23.9,23.9,23.89,23.9,4800.0,19.7357,19.7357,19.7275,19.7357,4800.0
2009-08-18 13:50:00,23.9,23.9,23.89,23.9,4400.0,19.7357,19.7357,19.7275,19.7357,4400.0
2009-08-18 13:55:00,23.89,23.9,23.89,23.9,7200.0,19.7275,19.7357,19.7275,19.7357,7200.0
2009-08-18 14:00:00,23.9,23.96,23.9,23.95,17000.0,19.7357,19.7853,19.7357,19.777,17000.0
2009-08-18 14:05:00,23.96,23.96,23.95,23.95,9800.0,19.7853,19.7853,19.777,19.777,9800.0
2009-08-18 14:10:00,23.95,23.97,23.94,23.96,18300.0,19.777,19.7935,19.7688,19.7853,18300.0
2009-08-18 14:15:00,23.97,23.97,23.94,23.95,15500.0,19.7935,19.7935,19.7688,19.777,15500.0
2009-08-18 14:20:00,23.94,23.94,23.92,23.92,12800.0,19.7688,19.7688,19.7522,19.7522,12800.0
2009-08-18 14:25:00,23.92,23.95,23.92,23.94,11700.0,19.7522,19.777,19.7522,19.7688,11700.0
2009-08-18 14:30:00,23.95,23.96,23.91,23.91,20300.0,19.777,19.7853,19.744,19.744,20300.0
2009-08-18 14:35:00,23.91,23.92,23.89,23.92,14100.0,19.744,19.7522,19.7275,19.7522,14100.0
2009-08-18 14:40:00,23.92,23.92,23.9,23.9,9900.0,19.7522,19.7522,19.7357,19.7357,9900.0
2009-08-18 14:45:00,23.91,23.93,23.91,23.92,11600.0,19.744,19.7605,19.744,19.7522,11600.0
2009-08-18 14:50:00,23.91,23.93,23.89,23.9,15200.0,19.744,19.7605,19.7275,19.7357,15200.0
2009-08-18 14:55:00,23.89,23.9,23.88,23.89,14300.0,19.7275,19.7357,19.7192,19.7275,14300.0
2009-08-18 15:00:00,23.89,23.95,23.88,23.91,48000.0,19.7275,19.777,19.7192,19.744,48000.0
2009-08-18 15:05:00,23.9,23.91,23.9,23.91,9300.0,19.7357,19.744,19.7357,19.744,9300.0
2009-08-18 15:10:00,23.91,23.92,23.89,23.89,19300.0,19.744,19.7522,19.7275,19.7275,19300.0
2009-08-18 15:15:00,23.9,23.93,23.89,23.92,24500.0,19.7357,19.7605,19.7275,19.7522,24500.0
2009-08-18 15:20:00,23.92,23.93,23.92,23.93,14200.0,19.7522,19.7605,19.7522,19.7605,14200.0
2009-08-18 15:25:00,23.92,23.94,23.88,23.91,122400.0,19.7522,19.7688,19.7192,19.744,122400.0
2009-08-18 15:30:00,23.91,23.91,23.87,23.88,31000.0,19.744,19.744,19.711,19.7192,31000.0
2009-08-18 15:35:00,23.89,23.94,23.86,23.94,65000.0,19.7275,19.7688,19.7027,19.7688,65000.0
2009-08-18 15:40:00,23.93,23.94,23.93,23.94,20400.0,19.7605,19.7688,19.7605,19.7688,20400.0
2009-08-18 15:45:00,23.93,23.94,23.93,23.94,34600.0,19.7605,19.7688,19.7605,19.7688,34600.0
2009-08-18 15:50:00,23.93,24.0,23.92,23.93,81700.0,19.7605,19.8183,19.7522,19.7605,81700.0
2009-08-18 15:55:00,23.94,23.96,23.89,23.91,188500.0,19.7688,19.7853,19.7275,19.744,188500.0
2009-08-19 09:30:00,23.66,23.96,23.66,23.78,45500.0,19.5375,19.7853,19.5375,19.6366,45500.0
2009-08-19 09:35:00,23.8,23.91,23.8,23.86,24700.0,19.6531,19.744,19.6531,19.7027,24700.0
2009-08-19 09:40:00,23.86,24.32,23.86,24.32,57000.0,19.7027,20.0825,19.7027,20.0825,57000.0
2009-08-19 09:45:00,24.31,24.4,24.18,24.19,59800.0,20.0743,20.1486,19.9669,19.9752,59800.0
2009-08-19 09:50:00,24.19,24.26,24.15,24.19,30700.0,19.9752,20.033,19.9422,19.9752,30700.0
2009-08-19 09:55:00,24.19,24.3,24.17,24.22,27300.0,19.9752,20.066,19.9587,20.0,27300.0
2009-08-19 10:00:00,24.22,24.43,24.22,24.43,33500.0,20.0,20.1734,20.0,20.1734,33500.0
2009-08-19 10:05:00,24.43,24.48,24.33,24.33,39100.0,20.1734,20.2147,20.0908,20.0908,39100.0
2009-08-19 10:10:00,24.33,24.36,24.24,24.25,18800.0,20.0908,20.1156,20.0165,20.0247,18800.0
2009-08-19 10:15:00,24.25,24.25,24.14,24.14,29000.0,20.0247,20.0247,19.9339,19.9339,29000.0
2009-08-19 10:20:00,24.14,24.18,24.12,24.13,24400.0,19.9339,19.9669,19.9174,19.9256,24400.0
2009-08-19 10:25:00,24.14,24.31,24.09,24.31,44500.0,19.9339,20.0743,19.8926,20.0743,44500.0
2009-08-19 10:30:00,24.31,24.39,24.26,24.33,39000.0,20.0743,20.1403,20.033,20.0908,39000.0
2009-08-19 10:35:00,24.32,24.36,24.31,24.32,12400.0,20.0825,20.1156,20.0743,20.0825,12400.0
2009-08-19 10:40:00,24.32,24.37,24.3,24.3,16100.0,20.0825,20.1238,20.066,20.066,16100.0
2009-08-19 10:45:00,24.3,24.3,24.26,24.28,13300.0,20.066,20.066,20.033,20.0495,13300.0
2009-08-19 10:50:00,24.29,24.33,24.28,24.33,16200.0,20.0578,20.0908,20.0495,20.0908,16200.0
2009-08-19 10:55:00,24.33,24.42,24.29,24.41,37200.0,20.0908,20.1651,20.0578,20.1569,37200.0
2009-08-19 11:00:00,24.41,24.52,24.4,24.47,60800.0,20.1569,20.2477,20.1486,20.2064,60800.0
2009-08-19 11:05:00,24.46,24.49,24.42,24.43,16700.0,20.1982,20.2229,20.1651,20.1734,16700.0
2009-08-19 11:10:00,24.44,24.48,24.39,24.45,24500.0,20.1816,20.2147,20.1403,20.1899,24500.0
2009-08-19 11:15:00,24.46,24.53,24.45,24.52,21000.0,20.1982,20.256,20.1899,20.2477,21000.0
2009-08-19 11:20:00,24.51,24.53,24.47,24.47,16300.0,20.2394,20.256,20.2064,20.2064,16300.0
2009-08-19 11:25:00,24.48,24.56,24.47,24.55,42300.0,20.2147,20.2807,20.2064,20.2725,42300.0
2009-08-19 11:30:00,24.56,24.56,24.53,24.55,37900.0,20.2807,20.2807,20.256,20.2725,37900.0
2009-08-19 11:35:00,24.55,24.6,24.54,24.6,49800.0,20.2725,20.3138,20.2642,20.3138,49800.0
2009-08-19 11:40:00,24.6,24.7,24.59,24.68,52600.0,20.3138,20.3963,20.3055,20.3798,52600.0
2009-08-19 11:45:00,24.68,24.68,24.65,24.65,28600.0,20.3798,20.3798,20.355,20.355,28600.0
2009-08-19 11:50:00,24.65,24.76,24.65,24.75,43700.0,20.355,20.4459,20.355,20.4376,43700.0
2009-08-19 11:55:00,24.75,24.76,24.69,24.7,29300.0,20.4376,20.4459,20.3881,20.3963,29300.0
2009-08-19 12:00:00,24.7,24.72,24.65,24.65,17200.0,20.3963,20.4128,20.355,20.355,17200.0
2009-08-19 12:05:00,24.66,24.73,24.64,24.72,22600.0,20.3633,20.4211,20.3468,20.4128,22600.0
2009-08-19 12:10:00,24.71,24.75,24.69,24.71,24700.0,20.4046,20.4376,20.3881,20.4046,24700.0
2009-08-19 12:15:00,24.7,24.7,24.67,24.68,13900.0,20.3963,20.3963,20.3716,20.3798,13900.0
2009-08-19 12:20:00,24.67,24.68,24.65,24.66,9900.0,20.3716,20.3798,20.355,20.3633,9900.0
2009-08-19 12:25:00,24.66,24.69,24.65,24.69,20200.0,20.3633,20.3881,20.355,20.3881,20200.0
2009-08-19 12:30:00,24.69,24.7,24.63,24.69,27800.0,20.3881,20.3963,20.3385,20.3881,27800.0
2009-08-19 12:35:00,24.69,24.71,24.68,24.69,21000.0,20.3881,20.4046,20.3798,20.3881,21000.0
2009-08-19 12:40:00,24.69,24.7,24.66,24.67,28900.0,20.3881,20.3963,20.3633,20.3716,28900.0
2009-08-19 12:45:00,24.67,24.72,24.67,24.7,29800.0,20.3716,20.4128,20.3716,20.3963,29800.0
2009-08-19 12:50:00,24.7,24.78,24.69,24.78,30700.0,20.3963,20.4624,20.3881,20.4624,30700.0
2009-08-19 12:55:00,24.78,24.79,24.77,24.78,20400.0,20.4624,20.4707,20.4541,20.4624,20400.0
2009-08-19 13:00:00,24.78,24.78,24.75,24.77,41000.0,20.4624,20.4624,20.4376,20.4541,41000.0
2009-08-19 13:05:00,24.78,24.91,24.77,24.89,74400.0,20.4624,20.5697,20.4541,20.5532,74400.0
2009-08-19 13:10:00,24.88,24.93,24.86,24.86,55800.0,20.545,20.5863,20.5285,20.5285,55800.0
2009-08-19 13:15:00,24.86,24.88,24.82,24.85,29200.0,20.5285,20.545,20.4954,20.5202,29200.0
2009-08-19 13:20:00,24.85,24.86,24.82,24.85,29800.0,20.5202,20.5285,20.4954,20.5202,29800.0
2009-08-19 13:25:00,24.85,24.88,24.85,24.87,24700.0,20.5202,20.545,20.5202,20.5367,24700.0
2009-08-19 13:30:00,24.87,24.91,24.87,24.88,36700.0,20.5367,20.5697,20.5367,20.545,36700.0
2009-08-19 13:35:00,24.89,24.91,24.88,24.89,28200.0,20.5532,20.5697,20.545,20.5532,28200.0
2009-08-19 13:40:00,24.9,24.91,24.88,24.9,20900.0,20.5615,20.5697,20.545,20.5615,20900.0
2009-08-19 13:45:00,24.91,24.91,24.88,24.88,14500.0,20.5697,20.5697,20.545,20.545,14500.0
2009-08-19 13:50:00,24.88,24.89,24.86,24.87,26900.0,20.545,20.5532,20.5285,20.5367,26900.0
2009-08-19 13:55:00,24.87,24.91,24.86,24.91,51700.0,20.5367,20.5697,20.5285,20.5697,51700.0
2009-08-19 14:00:00,24.91,24.93,24.9,24.91,35800.0,20.5697,20.5863,20.5615,20.5697,35800.0
2009-08-19 14:05:00,24.9,24.91,24.9,24.9,12200.0,20.5615,20.5697,20.5615,20.5615,12200.0
2009-08-19 14:10:00,24.91,24.91,24.9,24.9,14500.0,20.5697,20.5697,20.5615,20.5615,14500.0
2009-08-19 14:15:00,24.91,24.91,24.89,24.9,59400.0,20.5697,20.5697,20.5532,20.5615,59400.0
2009-08-19 14:20:00,24.9,24.9,24.89,24.89,11600.0,20.5615,20.5615,20.5532,20.5532,11600.0
2009-08-19 14:25:00,24.9,24.9,24.89,24.9,28500.0,20.5615,20.5615,20.5532,20.5615,28500.0
2009-08-19 14:30:00,24.9,24.9,24.89,24.9,27700.0,20.5615,20.5615,20.5532,20.5615,27700.0
2009-08-19 14:35:00,24.9,24.9,24.89,24.9,21000.0,20.5615,20.5615,20.5532,20.5615,21000.0
2009-08-19 14:40:00,24.9,24.94,24.89,24.93,58900.0,20.5615,20.5945,20.5532,20.5863,58900.0
2009-08-19 14:45:00,24.93,24.94,24.9,24.9,55800.0,20.5863,20.5945,20.5615,20.5615,55800.0
2009-08-19 14:50:00,24.9,24.95,24.9,24.95,64200.0,20.5615,20.6028,20.5615,20.6028,64200.0
2009-08-19 14:55:00,24.96,25.0,24.95,24.97,50800.0,20.611,20.6441,20.6028,20.6193,50800.0
2009-08-19 15:00:00,24.98,24.98,24.93,24.95,51900.0,20.6275,20.6275,20.5863,20.6028,51900.0
2009-08-19 15:05:00,24.94,25.0,24.92,24.92,74000.0,20.5945,20.6441,20.578,20.578,74000.0
2009-08-19 15:10:00,24.92,24.93,24.89,24.92,67100.0,20.578,20.5863,20.5532,20.578,67100.0
2009-08-19 15:15:00,24.93,24.93,24.9,24.91,94000.0,20.5863,20.5863,20.5615,20.5697,94000.0
2009-08-19 15:20:00,24.92,24.95,24.9,24.94,52100.0,20.578,20.6028,20.5615,20.5945,52100.0
2009-08-19 15:25:00,24.94,24.95,24.88,24.92,92100.0,20.5945,20.6028,20.545,20.578,92100.0
2009-08-19 15:30:00,24.92,24.93,24.9,24.9,68600.0,20.578,20.5863,20.5615,20.5615,68600.0
2009-08-19 15:35:00,24.89,24.97,24.89,24.97,101100.0,20.5532,20.6193,20.5532,20.6193,101100.0
2009-08-19 15:40:00,24.98,24.99,24.94,24.95,76200.0,20.6275,20.6358,20.5945,20.6028,76200.0
2009-08-19 15:45:00,24.94,24.99,24.94,24.99,140000.0,20.5945,20.6358,20.5945,20.6358,140000.0
2009-08-19 15:50:00,24.98,25.0,24.98,25.0,143200.0,20.6275,20.6441,20.6275,20.6441,143200.0
2009-08-19 15:55:00,24.99,25.02,24.99,25.01,276100.0,20.6358,20.6606,20.6358,20.6523,276100.0
2009-08-20 09:30:00,24.78,24.95,24.68,24.76,177900.0,20.4624,20.6028,20.3798,20.4459,177900.0
2009-08-20 09:35:00,24.73,24.93,24.73,24.81,29000.0,20.4211,20.5863,20.4211,20.4872,29000.0
2009-08-20 09:40:00,24.81,25.12,24.81,24.97,66700.0,20.4872,20.7432,20.4872,20.6193,66700.0
2009-08-20 09:45:00,24.99,25.14,24.98,25.09,71600.0,20.6358,20.7597,20.6275,20.7184,71600.0
2009-08-20 09:50:00,25.1,25.11,24.87,24.91,103900.0,20.7266,20.7349,20.5367,20.5697,103900.0
2009-08-20 09:55:00,24.92,25.1,24.91,25.1,47000.0,20.578,20.7266,20.5697,20.7266,47000.0
2009-08-20 10:00:00,25.12,25.12,25.02,25.09,48100.0,20.7432,20.7432,20.6606,20.7184,48100.0
2009-08-20 10:05:00,25.09,25.11,25.01,25.04,50500.0,20.7184,20.7349,20.6523,20.6771,50500.0
2009-08-20 10:10:00,25.03,25.11,24.99,25.1,29100.0,20.6688,20.7349,20.6358,20.7266,29100.0
2009-08-20 10:15:00,25.1,25.12,25.08,25.1,24400.0,20.7266,20.7432,20.7101,20.7266,24400.0
2009-08-20 10:20:00,25.1,25.13,25.03,25.1,18000.0,20.7266,20.7514,20.6688,20.7266,18000.0
2009-08-20 10:25:00,25.1,25.12,25.08,25.12,26000.0,20.7266,20.7432,20.7101,20.7432,26000.0
2009-08-20 10:30:00,25.13,25.19,25.1,25.12,24200.0,20.7514,20.801,20.7266,20.7432,24200.0
2009-08-20 10:35:00,25.13,25.16,25.09,25.09,21400.0,20.7514,20.7762,20.7184,20.7184,21400.0
2009-08-20 10:40:00,25.1,25.15,25.09,25.14,13700.0,20.7266,20.7679,20.7184,20.7597,13700.0
2009-08-20 10:45:00,25.15,25.17,25.14,25.14,10700.0,20.7679,20.7844,20.7597,20.7597,10700.0
2009-08-20 10:50:00,25.15,25.19,25.13,25.18,27000.0,20.7679,20.801,20.7514,20.7927,27000.0
2009-08-20 10:55:00,25.17,25.18,25.12,25.12,12900.0,20.7844,20.7927,20.7432,20.7432,12900.0
2009-08-20 11:00:00,25.12,25.15,25.1,25.15,34200.0,20.7432,20.7679,20.7266,20.7679,34200.0
2009-08-20 11:05:00,25.15,25.16,25.11,25.13,30500.0,20.7679,20.7762,20.7349,20.7514,30500.0
2009-08-20 11:10:00,25.13,25.16,25.13,25.14,20400.0,20.7514,20.7762,20.7514,20.7597,20400.0
2009-08-20 11:15:00,25.14,25.16,25.1,25.14,26800.0,20.7597,20.7762,20.7266,20.7597,26800.0
2009-08-20 11:20:00,25.13,25.17,25.13,25.15,31100.0,20.7514,20.7844,20.7514,20.7679,31100.0
2009-08-20 11:25:00,25.14,25.16,25.13,25.15,11200.0,20.7597,20.7762,20.7514,20.7679,11200.0
2009-08-20 11:30:00,25.16,25.17,25.13,25.16,23500.0,20.7762,20.7844,20.7514,20.7762,23500.0
2009-08-20 11:35:00,25.15,25.15,25.12,25.13,19700.0,20.7679,20.7679,20.7432,20.7514,19700.0
2009-08-20 11:40:00,25.13,25.13,25.11,25.12,18400.0,20.7514,20.7514,20.7349,20.7432,18400.0
2009-08-20 11:45:00,25.12,25.16,25.12,25.15,13700.0,20.7432,20.7762,20.7432,20.7679,13700.0
2009-08-20 11:50:00,25.15,25.16,25.11,25.16,24300.0,20.7679,20.7762,20.7349,20.7762,24300.0
2009-08-20 11:55:00,25.15,25.16,25.09,25.13,35100.0,20.7679,20.7762,20.7184,20.7514,35100.0
2009-08-20 12:00:00,25.13,25.16,25.11,25.12,27700.0,20.7514,20.7762,20.7349,20.7432,27700.0
2009-08-20 12:05:00,25.12,25.12,25.1,25.1,14900.0,20.7432,20.7432,20.7266,20.7266,14900.0
2009-08-20 12:10:00,25.1,25.15,25.09,25.15,22100.0,20.7266,20.7679,20.7184,20.7679,22100.0
2009-08-20 12:15:00,25.14,25.16,25.13,25.14,19000.0,20.7597,20.7762,20.7514,20.7597,19000.0
2009-08-20 12:20:00,25.13,25.14,25.1,25.11,38100.0,20.7514,20.7597,20.7266,20.7349,38100.0
2009-08-20 12:25:00,25.11,25.14,25.11,25.12,22300.0,20.7349,20.7597,20.7349,20.7432,22300.0
2009-08-20 12:30:00,25.11,25.13,25.11,25.11,9400.0,20.7349,20.7514,20.7349,20.7349,9400.0
2009-08-20 12:35:00,25.11,25.11,25.1,25.1,7300.0,20.7349,20.7349,20.7266,20.7266,7300.0
2009-08-20 12:40:00,25.11,25.16,25.1,25.14,22500.0,20.7349,20.7762,20.7266,20.7597,22500.0
2009-08-20 12:45:00,25.14,25.22,25.14,25.17,21000.0,20.7597,20.8257,20.7597,20.7844,21000.0
2009-08-20 12:50:00,25.16,25.17,25.15,25.15,12100.0,20.7762,20.7844,20.7679,20.7679,12100.0
2009-08-20 12:55:00,25.15,25.15,25.13,25.14,4800.0,20.7679,20.7679,20.7514,20.7597,4800.0
2009-08-20 13:00:00,25.13,25.14,25.13,25.13,6700.0,20.7514,20.7597,20.7514,20.7514,6700.0
2009-08-20 13:05:00,25.12,25.13,25.12,25.12,7500.0,20.7432,20.7514,20.7432,20.7432,7500.0
2009-08-20 13:10:00,25.12,25.14,25.1,25.14,21900.0,20.7432,20.7597,20.7266,20.7597,21900.0
2009-08-20 13:15:00,25.13,25.15,25.13,25.13,24200.0,20.7514,20.7679,20.7514,20.7514,24200.0
2009-08-20 13:20:00,25.13,25.15,25.13,25.14,11500.0,20.7514,20.7679,20.7514,20.7597,11500.0
2009-08-20 13:25:00,25.13,25.18,25.12,25.14,43000.0,20.7514,20.7927,20.7432,20.7597,43000.0
2009-08-20 13:30:00,25.14,25.15,25.13,25.14,13800.0,20.7597,20.7679,20.7514,20.7597,13800.0
2009-08-20 13:35:00,25.15,25.15,25.12,25.12,16900.0,20.7679,20.7679,20.7432,20.7432,16900.0
2009-08-20 13:40:00,25.11,25.11,25.08,25.11,14100.0,20.7349,20.7349,20.7101,20.7349,14100.0
2009-08-20 13:45:00,25.11,25.13,25.1,25.1,24000.0,20.7349,20.7514,20.7266,20.7266,24000.0
2009-08-20 13:50:00,25.11,25.11,25.09,25.11,8000.0,20.7349,20.7349,20.7184,20.7349,8000.0
2009-08-20 13:55:00,25.1,25.11,25.09,25.11,12600.0,20.7266,20.7349,20.7184,20.7349,12600.0
2009-08-20 14:00:00,25.12,25.13,25.1,25.12,11200.0,20.7432,20.7514,20.7266,20.7432,11200.0
2009-08-20 14:05:00,25.12,25.12,25.08,25.08,6300.0,20.7432,20.7432,20.7101,20.7101,6300.0
2009-08-20 14:10:00,25.09,25.09,25.08,25.09,9800.0,20.7184,20.7184,20.7101,20.7184,9800.0
2009-08-20 14:15:00,25.09,25.11,25.08,25.1,13200.0,20.7184,20.7349,20.7101,20.7266,13200.0
2009-08-20 14:20:00,25.09,25.13,25.08,25.13,28200.0,20.7184,20.7514,20.7101,20.7514,28200.0
2009-08-20 14:25:00,25.13,25.16,25.12,25.12,17400.0,20.7514,20.7762,20.7432,20.7432,17400.0
2009-08-20 14:30:00,25.12,25.13,25.09,25.13,30300.0,20.7432,20.7514,20.7184,20.7514,30300.0
2009-08-20 14:35:00,25.12,25.15,25.1,25.14,26300.0,20.7432,20.7679,20.7266,20.7597,26300.0
2009-08-20 14:40:00,25.14,25.15,25.12,25.15,34000.0,20.7597,20.7679,20.7432,20.7679,34000.0
2009-08-20 14:45:00,25.15,25.17,25.13,25.14,16100.0,20.7679,20.7844,20.7514,20.7597,16100.0
2009-08-20 14:50:00,25.13,25.18,25.13,25.15,13800.0,20.7514,20.7927,20.7514,20.7679,13800.0
2009-08-20 14:55:00,25.16,25.17,25.14,25.15,13100.0,20.7762,20.7844,20.7597,20.7679,13100.0
2009-08-20 15:00:00,25.14,25.19,25.14,25.18,21100.0,20.7597,20.801,20.7597,20.7927,21100.0
2009-08-20 15:05:00,25.18,25.25,25.17,25.24,43800.0,20.7927,20.8505,20.7844,20.8422,43800.0
2009-08-20 15:10:00,25.24,25.24,25.21,25.23,11200.0,20.8422,20.8422,20.8175,20.834,11200.0
2009-08-20 15:15:00,25.22,25.25,25.22,25.24,15300.0,20.8257,20.8505,20.8257,20.8422,15300.0
2009-08-20 15:20:00,25.24,25.29,25.24,25.28,22700.0,20.8422,20.8835,20.8422,20.8753,22700.0
2009-08-20 15:25:00,25.28,25.32,25.28,25.31,43700.0,20.8753,20.9083,20.8753,20.9,43700.0
2009-08-20 15:30:00,25.31,25.37,25.31,25.32,67000.0,20.9,20.9496,20.9,20.9083,67000.0
2009-08-20 15:35:00,25.32,25.36,25.29,25.34,74000.0,20.9083,20.9413,20.8835,20.9248,74000.0
2009-08-20 15:40:00,25.33,25.38,25.29,25.33,105500.0,20.9166,20.9579,20.8835,20.9166,105500.0
2009-08-20 15:45:00,25.33,25.35,25.32,25.33,126000.0,20.9166,20.9331,20.9083,20.9166,126000.0
2009-08-20 15:50:00,25.32,25.34,25.32,25.33,145200.0,20.9083,20.9248,20.9083,20.9166,145200.0
2009-08-20 15:55:00,25.32,25.36,25.29,25.31,248600.0,20.9083,20.9413,20.8835,20.9,248600.0
2009-08-21 09:30:00,25.51,26.03,25.26,25.34,186100.0,21.0652,21.4946,20.8588,20.9248,186100.0
2009-08-21 09:35:00,25.33,25.45,25.25,25.28,34400.0,20.9166,21.0157,20.8505,20.8753,34400.0
2009-08-21 09:40:00,25.28,25.39,25.28,25.38,18700.0,20.8753,20.9661,20.8753,20.9579,18700.0
2009-08-21 09:45:00,25.41,25.41,25.34,25.35,11000.0,20.9826,20.9826,20.9248,20.9331,11000.0
2009-08-21 09:50:00,25.34,25.34,25.28,25.3,18100.0,20.9248,20.9248,20.8753,20.8918,18100.0
2009-08-21 09:55:00,25.31,25.43,25.31,25.43,20000.0,20.9,20.9991,20.9,20.9991,20000.0
2009-08-21 10:00:00,25.44,25.79,25.44,25.79,56000.0,21.0074,21.2964,21.0074,21.2964,56000.0
2009-08-21 10:05:00,25.78,25.83,25.71,25.83,44800.0,21.2882,21.3294,21.2304,21.3294,44800.0
2009-08-21 10:10:00,25.82,25.91,25.79,25.89,30000.0,21.3212,21.3955,21.2964,21.379,30000.0
2009-08-21 10:15:00,25.88,25.93,25.77,25.79,29700.0,21.3707,21.412,21.2799,21.2964,29700.0
2009-08-21 10:20:00,25.78,25.86,25.77,25.83,29400.0,21.2882,21.3542,21.2799,21.3294,29400.0
2009-08-21 10:25:00,25.85,25.85,25.75,25.78,23700.0,21.346,21.346,21.2634,21.2882,23700.0
2009-08-21 10:30:00,25.78,25.89,25.78,25.84,21400.0,21.2882,21.379,21.2882,21.3377,21400.0
2009-08-21 10:35:00,25.84,25.84,25.79,25.8,21300.0,21.3377,21.3377,21.2964,21.3047,21300.0
2009-08-21 10:40:00,25.8,25.83,25.78,25.81,9900.0,21.3047,21.3294,21.2882,21.3129,9900.0
2009-08-21 10:45:00,25.81,25.87,25.8,25.86,24400.0,21.3129,21.3625,21.3047,21.3542,24400.0
2009-08-21 10:50:00,25.86,25.86,25.79,25.8,15300.0,21.3542,21.3542,21.2964,21.3047,15300.0
2009-08-21 10:55:00,25.81,25.83,25.8,25.82,9200.0,21.3129,21.3294,21.3047,21.3212,9200.0
2009-08-21 11:00:00,25.81,25.85,25.8,25.84,12300.0,21.3129,21.346,21.3047,21.3377,12300.0
2009-08-21 11:05:00,25.84,25.85,25.81,25.82,10100.0,21.3377,21.346,21.3129,21.3212,10100.0
2009-08-21 11:10:00,25.83,25.86,25.81,25.86,19400.0,21.3294,21.3542,21.3129,21.3542,19400.0
2009-08-21 11:15:00,25.86,25.94,25.85,25.94,32800.0,21.3542,21.4203,21.346,21.4203,32800.0
2009-08-21 11:20:00,25.94,25.94,25.92,25.94,13800.0,21.4203,21.4203,21.4038,21.4203,13800.0
2009-08-21 11:25:00,25.93,25.98,25.92,25.92,40400.0,21.412,21.4533,21.4038,21.4038,40400.0
2009-08-21 11:30:00,25.93,25.94,25.92,25.94,17200.0,21.412,21.4203,21.4038,21.4203,17200.0
2009-08-21 11:35:00,25.93,25.94,25.92,25.92,13300.0,21.412,21.4203,21.4038,21.4038,13300.0
2009-08-21 11:40:00,25.92,25.96,25.92,25.93,20000.0,21.4038,21.4368,21.4038,21.412,20000.0
2009-08-21 11:45:00,25.93,25.94,25.92,25.94,15000.0,21.412,21.4203,21.4038,21.4203,15000.0
2009-08-21 11:50:00,25.93,25.95,25.92,25.93,25500.0,21.412,21.4285,21.4038,21.412,25500.0
2009-08-21 11:55:00,25.93,25.93,25.9,25.91,30400.0,21.412,21.412,21.3872,21.3955,30400.0
2009-08-21 12:00:00,25.92,25.93,25.89,25.9,29300.0,21.4038,21.412,21.379,21.3872,29300.0
2009-08-21 12:05:00,25.91,25.91,25.87,25.91,37000.0,21.3955,21.3955,21.3625,21.3955,37000.0
2009-08-21 12:10:00,25.89,25.91,25.86,25.87,22000.0,21.379,21.3955,21.3542,21.3625,22000.0
2009-08-21 12:15:00,25.87,25.87,25.85,25.85,22000.0,21.3625,21.3625,21.346,21.346,22000.0
2009-08-21 12:20:00,25.85,25.9,25.85,25.89,30100.0,21.346,21.3872,21.346,21.379,30100.0
2009-08-21 12:25:00,25.9,26.0,25.9,25.97,32400.0,21.3872,21.4698,21.3872,21.4451,32400.0
2009-08-21 12:30:00,25.97,25.98,25.92,25.93,13100.0,21.4451,21.4533,21.4038,21.412,13100.0
2009-08-21 12:35:00,25.93,25.93,25.89,25.92,12800.0,21.412,21.412,21.379,21.4038,12800.0
2009-08-21 12:40:00,25.91,25.94,25.9,25.94,20800.0,21.3955,21.4203,21.3872,21.4203,20800.0
2009-08-21 12:45:00,25.94,25.96,25.93,25.95,87200.0,21.4203,21.4368,21.412,21.4285,87200.0
2009-08-21 12:50:00,25.95,25.95,25.9,25.95,28900.0,21.4285,21.4285,21.3872,21.4285,28900.0
2009-08-21 12:55:00,25.95,25.97,25.92,25.96,25500.0,21.4285,21.4451,21.4038,21.4368,25500.0
2009-08-21 13:00:00,25.96,25.98,25.94,25.97,25700.0,21.4368,21.4533,21.4203,21.4451,25700.0
2009-08-21 13:05:00,25.96,25.97,25.92,25.94,32100.0,21.4368,21.4451,21.4038,21.4203,32100.0
2009-08-21 13:10:00,25.93,25.98,25.93,25.97,35200.0,21.412,21.4533,21.412,21.4451,35200.0
2009-08-21 13:15:00,25.97,26.0,25.97,25.99,33900.0,21.4451,21.4698,21.4451,21.4616,33900.0
2009-08-21 13:20:00,25.99,26.0,25.98,25.98,36400.0,21.4616,21.4698,21.4533,21.4533,36400.0
2009-08-21 13:25:00,25.97,25.98,25.93,25.94,12300.0,21.4451,21.4533,21.412,21.4203,12300.0
2009-08-21 13:30:00,25.94,25.94,25.91,25.91,22400.0,21.4203,21.4203,21.3955,21.3955,22400.0
2009-08-21 13:35:00,25.91,25.92,25.88,25.88,28900.0,21.3955,21.4038,21.3707,21.3707,28900.0
2009-08-21 13:40:00,25.88,25.89,25.83,25.85,38000.0,21.3707,21.379,21.3294,21.346,38000.0
2009-08-21 13:45:00,25.85,25.86,25.8,25.8,18000.0,21.346,21.3542,21.3047,21.3047,18000.0
2009-08-21 13:50:00,25.8,25.82,25.8,25.81,17000.0,21.3047,21.3212,21.3047,21.3129,17000.0
2009-08-21 13:55:00,25.81,25.82,25.78,25.79,13000.0,21.3129,21.3212,21.2882,21.2964,13000.0
2009-08-21 14:00:00,25.79,25.8,25.77,25.77,28800.0,21.2964,21.3047,21.2799,21.2799,28800.0
2009-08-21 14:05:00,25.77,25.79,25.77,25.78,23300.0,21.2799,21.2964,21.2799,21.2882,23300.0
2009-08-21 14:10:00,25.78,25.86,25.78,25.84,33300.0,21.2882,21.3542,21.2882,21.3377,33300.0
2009-08-21 14:15:00,25.85,25.88,25.84,25.84,20100.0,21.346,21.3707,21.3377,21.3377,20100.0
2009-08-21 14:20:00,25.84,25.91,25.84,25.89,59200.0,21.3377,21.3955,21.3377,21.379,59200.0
2009-08-21 14:25:00,25.9,25.9,25.86,25.86,17200.0,21.3872,21.3872,21.3542,21.3542,17200.0
2009-08-21 14:30:00,25.87,25.87,25.86,25.87,12700.0,21.3625,21.3625,21.3542,21.3625,12700.0
2009-08-21 14:35:00,25.86,25.9,25.86,25.88,26300.0,21.3542,21.3872,21.3542,21.3707,26300.0
2009-08-21 14:40:00,25.88,25.88,25.84,25.85,29800.0,21.3707,21.3707,21.3377,21.346,29800.0
2009-08-21 14:45:00,25.85,25.88,25.85,25.88,28200.0,21.346,21.3707,21.346,21.3707,28200.0
2009-08-21 14:50:00,25.87,25.93,25.87,25.93,20700.0,21.3625,21.412,21.3625,21.412,20700.0
2009-08-21 14:55:00,25.93,25.98,25.92,25.98,27200.0,21.412,21.4533,21.4038,21.4533,27200.0
2009-08-21 15:00:00,25.97,26.0,25.97,26.0,44100.0,21.4451,21.4698,21.4451,21.4698,44100.0
2009-08-21 15:05:00,26.0,26.07,25.99,26.06,96800.0,21.4698,21.5276,21.4616,21.5194,96800.0
2009-08-21 15:10:00,26.06,26.09,26.05,26.08,54100.0,21.5194,21.5441,21.5111,21.5359,54100.0
2009-08-21 15:15:00,26.09,26.14,26.07,26.11,91600.0,21.5441,21.5854,21.5276,21.5607,91600.0
2009-08-21 15:20:00,26.11,26.17,26.1,26.15,131900.0,21.5607,21.6102,21.5524,21.5937,131900.0
2009-08-21 15:25:00,26.16,26.18,26.15,26.18,64200.0,21.6019,21.6185,21.5937,21.6185,64200.0
2009-08-21 15:30:00,26.18,26.2,26.11,26.11,176200.0,21.6185,21.635,21.5607,21.5607,176200.0
2009-08-21 15:35:00,26.11,26.11,26.05,26.06,91000.0,21.5607,21.5607,21.5111,21.5194,91000.0
2009-08-21 15:40:00,26.05,26.06,26.01,26.06,141600.0,21.5111,21.5194,21.4781,21.5194,141600.0
2009-08-21 15:45:00,26.05,26.09,26.03,26.08,208200.0,21.5111,21.5441,21.4946,21.5359,208200.0
2009-08-21 15:50:00,26.08,26.17,26.08,26.17,257300.0,21.5359,21.6102,21.5359,21.6102,257300.0
2009-08-21 15:55:00,26.16,26.18,26.0,26.01,488700.0,21.6019,21.6185,21.4698,21.4781,488700.0
2009-08-24 09:30:00,26.06,26.54,26.06,26.5,95000.0,21.5194,21.9157,21.5194,21.8827,95000.0
2009-08-24 09:35:00,26.5,26.95,26.46,26.82,167400.0,21.8827,22.2543,21.8497,22.147,167400.0
2009-08-24 09:40:00,26.82,26.95,26.82,26.95,66700.0,22.147,22.2543,22.147,22.2543,66700.0
2009-08-24 09:45:00,26.93,26.98,26.76,26.82,100900.0,22.2378,22.2791,22.0974,22.147,100900.0
2009-08-24 09:50:00,26.83,26.93,26.75,26.83,97200.0,22.1552,22.2378,22.0891,22.1552,97200.0
2009-08-24 09:55:00,26.83,26.93,26.79,26.92,50500.0,22.1552,22.2378,22.1222,22.2295,50500.0
2009-08-24 10:00:00,26.92,26.92,26.76,26.86,73100.0,22.2295,22.2295,22.0974,22.18,73100.0
2009-08-24 10:05:00,26.87,26.89,26.72,26.87,91900.0,22.1882,22.2048,22.0644,22.1882,91900.0
2009-08-24 10:10:00,26.87,26.87,26.78,26.84,50800.0,22.1882,22.1882,22.1139,22.1635,50800.0
2009-08-24 10:15:00,26.85,26.97,26.84,26.97,164300.0,22.1717,22.2708,22.1635,22.2708,164300.0
2009-08-24 10:20:00,26.96,27.07,26.9,27.06,249600.0,22.2626,22.3534,22.213,22.3451,249600.0
2009-08-24 10:25:00,27.06,27.15,27.02,27.13,90900.0,22.3451,22.4195,22.3121,22.4029,90900.0
2009-08-24 10:30:00,27.13,27.14,26.94,26.97,63400.0,22.4029,22.4112,22.246,22.2708,63400.0
2009-08-24 10:35:00,26.97,27.12,26.97,27.05,47300.0,22.2708,22.3947,22.2708,22.3369,47300.0
2009-08-24 10:40:00,27.06,27.16,27.04,27.14,41200.0,22.3451,22.4277,22.3286,22.4112,41200.0
2009-08-24 10:45:00,27.15,27.18,27.03,27.17,54600.0,22.4195,22.4442,22.3204,22.436,54600.0
2009-08-24 10:50:00,27.18,27.26,27.18,27.24,86200.0,22.4442,22.5103,22.4442,22.4938,86200.0
2009-08-24 10:55:00,27.25,27.25,27.19,27.23,35800.0,22.502,22.502,22.4525,22.4855,35800.0
2009-08-24 11:00:00,27.23,27.23,27.1,27.12,53000.0,22.4855,22.4855,22.3782,22.3947,53000.0
2009-08-24 11:05:00,27.13,27.14,27.1,27.13,30300.0,22.4029,22.4112,22.3782,22.4029,30300.0
2009-08-24 11:10:00,27.13,27.17,27.13,27.16,28700.0,22.4029,22.436,22.4029,22.4277,28700.0
2009-08-24 11:15:00,27.17,27.25,27.16,27.22,53000.0,22.436,22.502,22.4277,22.4773,53000.0
2009-08-24 11:20:00,27.22,27.24,27.13,27.15,37900.0,22.4773,22.4938,22.4029,22.4195,37900.0
2009-08-24 11:25:00,27.16,27.17,27.13,27.13,25800.0,22.4277,22.436,22.4029,22.4029,25800.0
2009-08-24 11:30:00,27.14,27.14,27.04,27.04,34300.0,22.4112,22.4112,22.3286,22.3286,34300.0
2009-08-24 11:35:00,27.03,27.25,27.03,27.23,41600.0,22.3204,22.502,22.3204,22.4855,41600.0
2009-08-24 11:40:00,27.23,27.25,27.19,27.22,41500.0,22.4855,22.502,22.4525,22.4773,41500.0
2009-08-24 11:45:00,27.21,27.3,27.16,27.16,65400.0,22.469,22.5433,22.4277,22.4277,65400.0
2009-08-24 11:50:00,27.16,27.16,26.98,26.99,53600.0,22.4277,22.4277,22.2791,22.2873,53600.0
2009-08-24 11:55:00,26.99,27.05,26.95,27.03,65400.0,22.2873,22.3369,22.2543,22.3204,65400.0
2009-08-24 12:00:00,27.03,27.06,27.01,27.06,27800.0,22.3204,22.3451,22.3038,22.3451,27800.0
2009-08-24 12:05:00,27.06,27.06,27.04,27.05,21900.0,22.3451,22.3451,22.3286,22.3369,21900.0
2009-08-24 12:10:00,27.05,27.06,26.92,26.92,39500.0,22.3369,22.3451,22.2295,22.2295,39500.0
2009-08-24 12:15:00,26.92,26.97,26.88,26.94,34700.0,22.2295,22.2708,22.1965,22.246,34700.0
2009-08-24 12:20:00,26.94,26.99,26.94,26.98,15400.0,22.246,22.2873,22.246,22.2791,15400.0
2009-08-24 12:25:00,26.98,27.0,26.98,27.0,12000.0,22.2791,22.2956,22.2791,22.2956,12000.0
2009-08-24 12:30:00,27.0,27.0,26.91,26.91,21500.0,22.2956,22.2956,22.2213,22.2213,21500.0
2009-08-24 12:35:00,26.91,26.95,26.91,26.95,11200.0,22.2213,22.2543,22.2213,22.2543,11200.0
2009-08-24 12:40:00,26.95,27.02,26.95,27.02,19800.0,22.2543,22.3121,22.2543,22.3121,19800.0
2009-08-24 12:45:00,27.01,27.02,26.97,27.01,15400.0,22.3038,22.3121,22.2708,22.3038,15400.0
2009-08-24 12:50:00,27.01,27.06,26.96,27.06,17100.0,22.3038,22.3451,22.2626,22.3451,17100.0
2009-08-24 12:55:00,27.05,27.06,26.95,26.95,24200.0,22.3369,22.3451,22.2543,22.2543,24200.0
2009-08-24 13:00:00,26.94,26.96,26.89,26.95,27400.0,22.246,22.2626,22.2048,22.2543,27400.0
2009-08-24 13:05:00,26.95,26.95,26.78,26.78,28800.0,22.2543,22.2543,22.1139,22.1139,28800.0
2009-08-24 13:10:00,26.78,26.88,26.74,26.75,34600.0,22.1139,22.1965,22.0809,22.0891,34600.0
2009-08-24 13:15:00,26.76,26.83,26.69,26.79,51600.0,22.0974,22.1552,22.0396,22.1222,51600.0
2009-08-24 13:20:00,26.8,26.83,26.67,26.68,58700.0,22.1304,22.1552,22.0231,22.0313,58700.0
2009-08-24 13:25:00,26.68,26.73,26.63,26.67,43700.0,22.0313,22.0726,21.9901,22.0231,43700.0
2009-08-24 13:30:00,26.66,26.73,26.64,26.73,129900.0,22.0148,22.0726,21.9983,22.0726,129900.0
2009-08-24 13:35:00,26.73,26.86,26.72,26.86,35100.0,22.0726,22.18,22.0644,22.18,35100.0
2009-08-24 13:40:00,26.85,26.86,26.81,26.85,22600.0,22.1717,22.18,22.1387,22.1717,22600.0
2009-08-24 13:45:00,26.85,26.86,26.81,26.81,20500.0,22.1717,22.18,22.1387,22.1387,20500.0
2009-08-24 13:50:00,26.8,26.81,26.71,26.71,15400.0,22.1304,22.1387,22.0561,22.0561,15400.0
2009-08-24 13:55:00,26.71,26.72,26.67,26.68,19000.0,22.0561,22.0644,22.0231,22.0313,19000.0
2009-08-24 14:00:00,26.67,26.68,26.64,26.65,18700.0,22.0231,22.0313,21.9983,22.0066,18700.0
2009-08-24 14:05:00,26.64,26.66,26.62,26.64,12900.0,21.9983,22.0148,21.9818,21.9983,12900.0
2009-08-24 14:10:00,26.65,26.65,26.61,26.64,14900.0,22.0066,22.0066,21.9735,21.9983,14900.0
2009-08-24 14:15:00,26.64,26.72,26.64,26.67,22400.0,21.9983,22.0644,21.9983,22.0231,22400.0
2009-08-24 14:20:00,26.67,26.72,26.65,26.65,21900.0,22.0231,22.0644,22.0066,22.0066,21900.0
2009-08-24 14:25:00,26.65,26.66,26.6,26.65,16800.0,22.0066,22.0148,21.9653,22.0066,16800.0
2009-08-24 14:30:00,26.64,26.64,26.63,26.64,18400.0,21.9983,21.9983,21.9901,21.9983,18400.0
2009-08-24 14:35:00,26.63,26.68,26.63,26.67,16300.0,21.9901,22.0313,21.9901,22.0231,16300.0
2009-08-24 14:40:00,26.67,26.68,26.62,26.63,13200.0,22.0231,22.0313,21.9818,21.9901,13200.0
2009-08-24 14:45:00,26.63,26.63,26.6,26.61,13500.0,21.9901,21.9901,21.9653,21.9735,13500.0
2009-08-24 14:50:00,26.61,26.66,26.6,26.65,25100.0,21.9735,22.0148,21.9653,22.0066,25100.0
2009-08-24 14:55:00,26.65,26.65,26.64,26.65,8100.0,22.0066,22.0066,21.9983,22.0066,8100.0
2009-08-24 15:00:00,26.65,26.65,26.54,26.54,21700.0,22.0066,22.0066,21.9157,21.9157,21700.0
2009-08-24 15:05:00,26.54,26.56,26.43,26.44,61600.0,21.9157,21.9323,21.8249,21.8332,61600.0
2009-08-24 15:10:00,26.44,26.53,26.44,26.53,25400.0,21.8332,21.9075,21.8332,21.9075,25400.0
2009-08-24 15:15:00,26.52,26.53,26.47,26.5,42100.0,21.8992,21.9075,21.8579,21.8827,42100.0
2009-08-24 15:20:00,26.5,26.53,26.46,26.53,30500.0,21.8827,21.9075,21.8497,21.9075,30500.0
2009-08-24 15:25:00,26.53,26.64,26.53,26.63,26700.0,21.9075,21.9983,21.9075,21.9901,26700.0
2009-08-24 15:30:00,26.64,26.71,26.63,26.69,97400.0,21.9983,22.0561,21.9901,22.0396,97400.0
2009-08-24 15:35:00,26.69,26.69,26.65,26.65,36000.0,22.0396,22.0396,22.0066,22.0066,36000.0
2009-08-24 15:40:00,26.66,26.69,26.55,26.59,90000.0,22.0148,22.0396,21.924,21.957,90000.0
2009-08-24 15:45:00,26.59,26.63,26.58,26.61,87600.0,21.957,21.9901,21.9488,21.9735,87600.0
2009-08-24 15:50:00,26.62,26.67,26.61,26.66,98600.0,21.9818,22.0231,21.9735,22.0148,98600.0
2009-08-24 15:55:00,26.66,26.7,26.65,26.67,207900.0,22.0148,22.0479,22.0066,22.0231,207900.0
2009-08-25 09:30:00,26.84,26.95,26.68,26.94,32400.0,22.1635,22.2543,22.0313,22.246,32400.0
2009-08-25 09:35:00,26.88,27.0,26.76,26.78,23800.0,22.1965,22.2956,22.0974,22.1139,23800.0
2009-08-25 09:40:00,26.76,26.95,26.75,26.9,18100.0,22.0974,22.2543,22.0891,22.213,18100.0
2009-08-25 09:45:00,26.93,26.97,26.85,26.88,35200.0,22.2378,22.2708,22.1717,22.1965,35200.0
2009-08-25 09:50:00,26.9,26.99,26.9,26.95,11300.0,22.213,22.2873,22.213,22.2543,11300.0
2009-08-25 09:55:00,26.95,27.05,26.92,27.01,21500.0,22.2543,22.3369,22.2295,22.3038,21500.0
2009-08-25 10:00:00,27.02,27.29,27.01,27.12,66900.0,22.3121,22.5351,22.3038,22.3947,66900.0
2009-08-25 10:05:00,27.12,27.13,27.0,27.03,23000.0,22.3947,22.4029,22.2956,22.3204,23000.0
2009-08-25 10:10:00,27.02,27.08,26.98,27.01,35400.0,22.3121,22.3616,22.2791,22.3038,35400.0
2009-08-25 10:15:00,27.01,27.07,26.93,26.96,43400.0,22.3038,22.3534,22.2378,22.2626,43400.0
2009-08-25 10:20:00,27.01,27.06,26.94,27.02,13100.0,22.3038,22.3451,22.246,22.3121,13100.0
2009-08-25 10:25:00,27.02,27.08,27.0,27.0,14700.0,22.3121,22.3616,22.2956,22.2956,14700.0
2009-08-25 10:30:00,27.0,27.03,26.93,26.96,16500.0,22.2956,22.3204,22.2378,22.2626,16500.0
2009-08-25 10:35:00,26.96,27.04,26.94,26.94,15500.0,22.2626,22.3286,22.246,22.246,15500.0
2009-08-25 10:40:00,26.95,27.04,26.93,27.01,14800.0,22.2543,22.3286,22.2378,22.3038,14800.0
2009-08-25 10:45:00,27.02,27.02,26.91,26.91,8000.0,22.3121,22.3121,22.2213,22.2213,8000.0
2009-08-25 10:50:00,26.92,26.96,26.92,26.95,21200.0,22.2295,22.2626,22.2295,22.2543,21200.0
2009-08-25 10:55:00,26.95,27.0,26.94,26.94,17900.0,22.2543,22.2956,22.246,22.246,17900.0
2009-08-25 11:00:00,26.94,27.02,26.94,27.02,22400.0,22.246,22.3121,22.246,22.3121,22400.0
2009-08-25 11:05:00,27.02,27.06,27.01,27.05,20600.0,22.3121,22.3451,22.3038,22.3369,20600.0
2009-08-25 11:10:00,27.05,27.07,27.04,27.06,25800.0,22.3369,22.3534,22.3286,22.3451,25800.0
2009-08-25 11:15:00,27.06,27.07,27.04,27.04,16200.0,22.3451,22.3534,22.3286,22.3286,16200.0
2009-08-25 11:20:00,27.04,27.05,27.04,27.05,18300.0,22.3286,22.3369,22.3286,22.3369,18300.0
2009-08-25 11:25:00,27.04,27.08,27.01,27.05,19100.0,22.3286,22.3616,22.3038,22.3369,19100.0
2009-08-25 11:30:00,27.06,27.06,27.04,27.06,4700.0,22.3451,22.3451,22.3286,22.3451,4700.0
2009-08-25 11:35:00,27.05,27.06,27.0,27.01,21600.0,22.3369,22.3451,22.2956,22.3038,21600.0
2009-08-25 11:40:00,27.01,27.04,27.0,27.0,16300.0,22.3038,22.3286,22.2956,22.2956,16300.0
2009-08-25 11:45:00,27.0,27.05,26.99,27.0,16200.0,22.2956,22.3369,22.2873,22.2956,16200.0
2009-08-25 11:50:00,27.0,27.01,26.96,26.97,10300.0,22.2956,22.3038,22.2626,22.2708,10300.0
2009-08-25 11:55:00,26.96,26.96,26.94,26.94,18500.0,22.2626,22.2626,22.246,22.246,18500.0
2009-08-25 12:00:00,26.95,26.97,26.94,26.95,12800.0,22.2543,22.2708,22.246,22.2543,12800.0
2009-08-25 12:05:00,26.95,27.02,26.94,27.0,19600.0,22.2543,22.3121,22.246,22.2956,19600.0
2009-08-25 12:10:00,27.0,27.0,26.96,26.96,3400.0,22.2956,22.2956,22.2626,22.2626,3400.0
2009-08-25 12:15:00,26.96,26.97,26.95,26.95,6100.0,22.2626,22.2708,22.2543,22.2543,6100.0
2009-08-25 12:20:00,26.96,26.97,26.93,26.97,14100.0,22.2626,22.2708,22.2378,22.2708,14100.0
2009-08-25 12:25:00,26.97,27.01,26.96,26.97,7800.0,22.2708,22.3038,22.2626,22.2708,7800.0
2009-08-25 12:30:00,26.98,27.02,26.96,26.96,14800.0,22.2791,22.3121,22.2626,22.2626,14800.0
2009-08-25 12:35:00,26.96,26.96,26.95,26.96,5000.0,22.2626,22.2626,22.2543,22.2626,5000.0
2009-08-25 12:40:00,26.96,27.01,26.95,26.98,10800.0,22.2626,22.3038,22.2543,22.2791,10800.0
2009-08-25 12:45:00,26.99,26.99,26.96,26.96,3900.0,22.2873,22.2873,22.2626,22.2626,3900.0
2009-08-25 12:50:00,26.97,26.99,26.96,26.97,13000.0,22.2708,22.2873,22.2626,22.2708,13000.0
2009-08-25 12:55:00,26.98,26.98,26.93,26.95,27900.0,22.2791,22.2791,22.2378,22.2543,27900.0
2009-08-25 13:00:00,26.96,26.99,26.94,26.95,17800.0,22.2626,22.2873,22.246,22.2543,17800.0
2009-08-25 13:05:00,26.95,26.98,26.94,26.96,12800.0,22.2543,22.2791,22.246,22.2626,12800.0
2009-08-25 13:10:00,26.96,27.05,26.95,27.05,26400.0,22.2626,22.3369,22.2543,22.3369,26400.0
2009-08-25 13:15:00,27.05,27.05,26.95,26.95,22500.0,22.3369,22.3369,22.2543,22.2543,22500.0
2009-08-25 13:20:00,26.96,26.96,26.85,26.94,41500.0,22.2626,22.2626,22.1717,22.246,41500.0
2009-08-25 13:25:00,26.94,26.94,26.87,26.87,14100.0,22.246,22.246,22.1882,22.1882,14100.0
2009-08-25 13:30:00,26.87,26.88,26.8,26.86,25600.0,22.1882,22.1965,22.1304,22.18,25600.0
2009-08-25 13:35:00,26.85,26.99,26.82,26.95,30200.0,22.1717,22.2873,22.147,22.2543,30200.0
2009-08-25 13:40:00,26.93,26.95,26.9,26.9,12500.0,22.2378,22.2543,22.213,22.213,12500.0
2009-08-25 13:45:00,26.9,26.91,26.88,26.91,5900.0,22.213,22.2213,22.1965,22.2213,5900.0
2009-08-25 13:50:00,26.9,26.91,26.9,26.9,7800.0,22.213,22.2213,22.213,22.213,7800.0
2009-08-25 13:55:00,26.9,26.9,26.83,26.86,28100.0,22.213,22.213,22.1552,22.18,28100.0
2009-08-25 14:00:00,26.87,26.88,26.85,26.86,16600.0,22.1882,22.1965,22.1717,22.18,16600.0
2009-08-25 14:05:00,26.87,26.87,26.86,26.86,15700.0,22.1882,22.1882,22.18,22.18,15700.0
2009-08-25 14:10:00,26.87,26.87,26.83,26.83,9500.0,22.1882,22.1882,22.1552,22.1552,9500.0
2009-08-25 14:15:00,26.84,26.88,26.83,26.87,30600.0,22.1635,22.1965,22.1552,22.1882,30600.0
2009-08-25 14:20:00,26.88,26.88,26.84,26.85,20400.0,22.1965,22.1965,22.1635,22.1717,20400.0
2009-08-25 14:25:00,26.85,26.88,26.85,26.85,18900.0,22.1717,22.1965,22.1717,22.1717,18900.0
2009-08-25 14:30:00,26.85,26.85,26.84,26.85,15500.0,22.1717,22.1717,22.1635,22.1717,15500.0
2009-08-25 14:35:00,26.85,26.87,26.84,26.86,45700.0,22.1717,22.1882,22.1635,22.18,45700.0
2009-08-25 14:40:00,26.86,26.89,26.84,26.84,26800.0,22.18,22.2048,22.1635,22.1635,26800.0
2009-08-25 14:45:00,26.84,26.85,26.82,26.83,15300.0,22.1635,22.1717,22.147,22.1552,15300.0
2009-08-25 14:50:00,26.83,26.87,26.82,26.86,19000.0,22.1552,22.1882,22.147,22.18,19000.0
2009-08-25 14:55:00,26.86,26.87,26.85,26.87,25500.0,22.18,22.1882,22.1717,22.1882,25500.0
2009-08-25 15:00:00,26.87,26.91,26.87,26.9,19000.0,22.1882,22.2213,22.1882,22.213,19000.0
2009-08-25 15:05:00,26.89,26.91,26.85,26.86,14500.0,22.2048,22.2213,22.1717,22.18,14500.0
2009-08-25 15:10:00,26.85,26.86,26.84,26.85,47400.0,22.1717,22.18,22.1635,22.1717,47400.0
2009-08-25 15:15:00,26.85,26.86,26.83,26.83,14300.0,22.1717,22.18,22.1552,22.1552,14300.0
2009-08-25 15:20:00,26.83,26.86,26.8,26.85,31800.0,22.1552,22.18,22.1304,22.1717,31800.0
2009-08-25 15:25:00,26.84,26.86,26.8,26.81,23100.0,22.1635,22.18,22.1304,22.1387,23100.0
2009-08-25 15:30:00,26.8,26.8,26.73,26.75,49700.0,22.1304,22.1304,22.0726,22.0891,49700.0
2009-08-25 15:35:00,26.75,26.78,26.75,26.78,42800.0,22.0891,22.1139,22.0891,22.1139,42800.0
2009-08-25 15:40:00,26.79,26.84,26.77,26.8,50600.0,22.1222,22.1635,22.1057,22.1304,50600.0
2009-08-25 15:45:00,26.8,26.81,26.71,26.73,53400.0,22.1304,22.1387,22.0561,22.0726,53400.0
2009-08-25 15:50:00,26.72,26.84,26.71,26.8,71100.0,22.0644,22.1635,22.0561,22.1304,71100.0
2009-08-25 15:55:00,26.79,26.82,26.76,26.78,141600.0,22.1222,22.147,22.0974,22.1139,141600.0
2009-08-26 09:30:00,26.6,26.8,26.39,26.67,52400.0,21.9653,22.1304,21.7919,22.0231,52400.0
2009-08-26 09:35:00,26.65,26.69,26.47,26.65,20100.0,22.0066,22.0396,21.8579,22.0066,20100.0
2009-08-26 09:40:00,26.65,26.69,26.52,26.52,16400.0,22.0066,22.0396,21.8992,21.8992,16400.0
2009-08-26 09:45:00,26.51,26.55,26.38,26.44,20100.0,21.891,21.924,21.7836,21.8332,20100.0
2009-08-26 09:50:00,26.46,26.53,26.36,26.53,14100.0,21.8497,21.9075,21.7671,21.9075,14100.0
2009-08-26 09:55:00,26.54,26.66,26.53,26.66,14700.0,21.9157,22.0148,21.9075,22.0148,14700.0
2009-08-26 10:00:00,26.62,26.75,26.49,26.58,39900.0,21.9818,22.0891,21.8744,21.9488,39900.0
2009-08-26 10:05:00,26.58,26.72,26.57,26.65,21000.0,21.9488,22.0644,21.9405,22.0066,21000.0
2009-08-26 10:10:00,26.65,26.74,26.56,26.72,11700.0,22.0066,22.0809,21.9323,22.0644,11700.0
2009-08-26 10:15:00,26.72,26.78,26.7,26.71,22400.0,22.0644,22.1139,22.0479,22.0561,22400.0
2009-08-26 10:20:00,26.71,26.8,26.67,26.68,24800.0,22.0561,22.1304,22.0231,22.0313,24800.0
2009-08-26 10:25:00,26.67,26.67,26.57,26.64,21500.0,22.0231,22.0231,21.9405,21.9983,21500.0
2009-08-26 10:30:00,26.65,26.68,26.62,26.68,18700.0,22.0066,22.0313,21.9818,22.0313,18700.0
2009-08-26 10:35:00,26.67,26.72,26.65,26.69,18100.0,22.0231,22.0644,22.0066,22.0396,18100.0
2009-08-26 10:40:00,26.67,26.69,26.62,26.62,22000.0,22.0231,22.0396,21.9818,21.9818,22000.0
2009-08-26 10:45:00,26.63,26.75,26.6,26.72,40500.0,21.9901,22.0891,21.9653,22.0644,40500.0
2009-08-26 10:50:00,26.71,26.74,26.67,26.72,15400.0,22.0561,22.0809,22.0231,22.0644,15400.0
2009-08-26 10:55:00,26.72,26.75,26.7,26.75,10900.0,22.0644,22.0891,22.0479,22.0891,10900.0
2009-08-26 11:00:00,26.74,26.76,26.69,26.7,12800.0,22.0809,22.0974,22.0396,22.0479,12800.0
2009-08-26 11:05:00,26.7,26.7,26.61,26.62,9000.0,22.0479,22.0479,21.9735,21.9818,9000.0
2009-08-26 11:10:00,26.62,26.63,26.55,26.56,14900.0,21.9818,21.9901,21.924,21.9323,14900.0
2009-08-26 11:15:00,26.56,26.56,26.46,26.48,25600.0,21.9323,21.9323,21.8497,21.8662,25600.0
2009-08-26 11:20:00,26.47,26.52,26.46,26.5,10200.0,21.8579,21.8992,21.8497,21.8827,10200.0
2009-08-26 11:25:00,26.49,26.54,26.48,26.49,14500.0,21.8744,21.9157,21.8662,21.8744,14500.0
2009-08-26 11:30:00,26.52,26.61,26.52,26.61,13000.0,21.8992,21.9735,21.8992,21.9735,13000.0
2009-08-26 11:35:00,26.59,26.61,26.5,26.54,10900.0,21.957,21.9735,21.8827,21.9157,10900.0
2009-08-26 11:40:00,26.54,26.57,26.53,26.57,7900.0,21.9157,21.9405,21.9075,21.9405,7900.0
2009-08-26 11:45:00,26.58,26.69,26.58,26.69,8400.0,21.9488,22.0396,21.9488,22.0396,8400.0
2009-08-26 11:50:00,26.69,26.71,26.64,26.65,12600.0,22.0396,22.0561,21.9983,22.0066,12600.0
2009-08-26 11:55:00,26.64,26.68,26.63,26.67,7300.0,21.9983,22.0313,21.9901,22.0231,7300.0
2009-08-26 12:00:00,26.68,26.68,26.64,26.68,8700.0,22.0313,22.0313,21.9983,22.0313,8700.0
2009-08-26 12:05:00,26.67,26.68,26.64,26.68,8800.0,22.0231,22.0313,21.9983,22.0313,8800.0
2009-08-26 12:10:00,26.68,26.71,26.66,26.7,12800.0,22.0313,22.0561,22.0148,22.0479,12800.0
2009-08-26 12:15:00,26.71,26.74,26.7,26.74,13800.0,22.0561,22.0809,22.0479,22.0809,13800.0
2009-08-26 12:20:00,26.74,26.81,26.72,26.73,19400.0,22.0809,22.1387,22.0644,22.0726,19400.0
2009-08-26 12:25:00,26.74,26.74,26.69,26.7,2800.0,22.0809,22.0809,22.0396,22.0479,2800.0
2009-08-26 12:30:00,26.69,26.69,26.62,26.66,13400.0,22.0396,22.0396,21.9818,22.0148,13400.0
2009-08-26 12:35:00,26.67,26.7,26.63,26.65,8200.0,22.0231,22.0479,21.9901,22.0066,8200.0
2009-08-26 12:40:00,26.64,26.65,26.63,26.63,3800.0,21.9983,22.0066,21.9901,21.9901,3800.0
2009-08-26 12:45:00,26.61,26.63,26.58,26.63,10600.0,21.9735,21.9901,21.9488,21.9901,10600.0
2009-08-26 12:50:00,26.63,26.65,26.6,26.6,11800.0,21.9901,22.0066,21.9653,21.9653,11800.0
2009-08-26 12:55:00,26.6,26.63,26.57,26.58,11100.0,21.9653,21.9901,21.9405,21.9488,11100.0
2009-08-26 13:00:00,26.58,26.59,26.57,26.58,8000.0,21.9488,21.957,21.9405,21.9488,8000.0
2009-08-26 13:05:00,26.58,26.58,26.51,26.57,13000.0,21.9488,21.9488,21.891,21.9405,13000.0
2009-08-26 13:10:00,26.58,26.59,26.54,26.56,15400.0,21.9488,21.957,21.9157,21.9323,15400.0
2009-08-26 13:15:00,26.57,26.57,26.51,26.51,10800.0,21.9405,21.9405,21.891,21.891,10800.0
2009-08-26 13:20:00,26.52,26.64,26.52,26.64,18000.0,21.8992,21.9983,21.8992,21.9983,18000.0
2009-08-26 13:25:00,26.63,26.64,26.62,26.63,4400.0,21.9901,21.9983,21.9818,21.9901,4400.0
2009-08-26 13:30:00,26.64,26.68,26.62,26.67,15800.0,21.9983,22.0313,21.9818,22.0231,15800.0
2009-08-26 13:35:00,26.68,26.71,26.67,26.71,13000.0,22.0313,22.0561,22.0231,22.0561,13000.0
2009-08-26 13:40:00,26.69,26.7,26.66,26.66,6600.0,22.0396,22.0479,22.0148,22.0148,6600.0
2009-08-26 13:45:00,26.66,26.7,26.64,26.7,8800.0,22.0148,22.0479,21.9983,22.0479,8800.0
2009-08-26 13:50:00,26.7,26.71,26.68,26.68,4900.0,22.0479,22.0561,22.0313,22.0313,4900.0
2009-08-26 13:55:00,26.68,26.8,26.68,26.79,10100.0,22.0313,22.1304,22.0313,22.1222,10100.0
2009-08-26 14:00:00,26.8,26.81,26.75,26.77,15200.0,22.1304,22.1387,22.0891,22.1057,15200.0
2009-08-26 14:05:00,26.75,26.77,26.74,26.77,8200.0,22.0891,22.1057,22.0809,22.1057,8200.0
2009-08-26 14:10:00,26.76,26.77,26.72,26.76,12600.0,22.0974,22.1057,22.0644,22.0974,12600.0
2009-08-26 14:15:00,26.75,26.76,26.75,26.75,6800.0,22.0891,22.0974,22.0891,22.0891,6800.0
2009-08-26 14:20:00,26.76,26.78,26.71,26.73,13400.0,22.0974,22.1139,22.0561,22.0726,13400.0
2009-08-26 14:25:00,26.72,26.75,26.71,26.72,5600.0,22.0644,22.0891,22.0561,22.0644,5600.0
2009-08-26 14:30:00,26.71,26.73,26.69,26.7,9000.0,22.0561,22.0726,22.0396,22.0479,9000.0
2009-08-26 14:35:00,26.71,26.73,26.7,26.73,8200.0,22.0561,22.0726,22.0479,22.0726,8200.0
2009-08-26 14:40:00,26.73,26.74,26.7,26.72,7700.0,22.0726,22.0809,22.0479,22.0644,7700.0
2009-08-26 14:45:00,26.73,26.8,26.71,26.79,16600.0,22.0726,22.1304,22.0561,22.1222,16600.0
2009-08-26 14:50:00,26.79,26.79,26.69,26.7,31100.0,22.1222,22.1222,22.0396,22.0479,31100.0
2009-08-26 14:55:00,26.7,26.71,26.63,26.63,33500.0,22.0479,22.0561,21.9901,21.9901,33500.0
2009-08-26 15:00:00,26.63,26.7,26.62,26.69,24500.0,21.9901,22.0479,21.9818,22.0396,24500.0
2009-08-26 15:05:00,26.69,26.69,26.66,26.67,18700.0,22.0396,22.0396,22.0148,22.0231,18700.0
2009-08-26 15:10:00,26.67,26.69,26.61,26.63,22600.0,22.0231,22.0396,21.9735,21.9901,22600.0
2009-08-26 15:15:00,26.63,26.66,26.63,26.64,14100.0,21.9901,22.0148,21.9901,21.9983,14100.0
2009-08-26 15:20:00,26.63,26.66,26.63,26.66,6400.0,21.9901,22.0148,21.9901,22.0148,6400.0
2009-08-26 15:25:00,26.65,26.76,26.65,26.71,28000.0,22.0066,22.0974,22.0066,22.0561,28000.0
2009-08-26 15:30:00,26.69,26.74,26.66,26.69,42800.0,22.0396,22.0809,22.0148,22.0396,42800.0
2009-08-26 15:35:00,26.71,26.72,26.67,26.71,16700.0,22.0561,22.0644,22.0231,22.0561,16700.0
2009-08-26 15:40:00,26.72,26.75,26.7,26.75,36900.0,22.0644,22.0891,22.0479,22.0891,36900.0
2009-08-26 15:45:00,26.75,26.77,26.68,26.74,50900.0,22.0891,22.1057,22.0313,22.0809,50900.0
2009-08-26 15:50:00,26.76,26.79,26.73,26.79,52900.0,22.0974,22.1222,22.0726,22.1222,52900.0
2009-08-26 15:55:00,26.79,26.81,26.71,26.71,142100.0,22.1222,22.1387,22.0561,22.0561,142100.0
2009-08-27 09:30:00,26.55,26.8,26.45,26.47,20700.0,21.924,22.1304,21.8414,21.8579,20700.0
2009-08-27 09:35:00,26.47,26.77,26.47,26.74,19100.0,21.8579,22.1057,21.8579,22.0809,19100.0
2009-08-27 09:40:00,26.73,26.73,26.53,26.7,37800.0,22.0726,22.0726,21.9075,22.0479,37800.0
2009-08-27 09:45:00,26.67,26.69,26.6,26.66,24100.0,22.0231,22.0396,21.9653,22.0148,24100.0
2009-08-27 09:50:00,26.66,26.69,26.61,26.63,87200.0,22.0148,22.0396,21.9735,21.9901,87200.0
2009-08-27 09:55:00,26.63,26.64,26.57,26.59,14600.0,21.9901,21.9983,21.9405,21.957,14600.0
2009-08-27 10:00:00,26.57,26.58,26.49,26.54,78000.0,21.9405,21.9488,21.8744,21.9157,78000.0
2009-08-27 10:05:00,26.54,26.56,26.44,26.44,28800.0,21.9157,21.9323,21.8332,21.8332,28800.0
2009-08-27 10:10:00,26.44,26.52,26.4,26.5,20000.0,21.8332,21.8992,21.8001,21.8827,20000.0
2009-08-27 10:15:00,26.53,26.53,26.41,26.49,24300.0,21.9075,21.9075,21.8084,21.8744,24300.0
2009-08-27 10:20:00,26.49,26.56,26.48,26.53,18000.0,21.8744,21.9323,21.8662,21.9075,18000.0
2009-08-27 10:25:00,26.54,26.61,26.52,26.6,17100.0,21.9157,21.9735,21.8992,21.9653,17100.0
2009-08-27 10:30:00,26.58,26.64,26.57,26.6,14200.0,21.9488,21.9983,21.9405,21.9653,14200.0
2009-08-27 10:35:00,26.62,26.62,26.54,26.55,65800.0,21.9818,21.9818,21.9157,21.924,65800.0
2009-08-27 10:40:00,26.56,26.62,26.54,26.6,52100.0,21.9323,21.9818,21.9157,21.9653,52100.0
2009-08-27 10:45:00,26.61,26.69,26.61,26.67,22200.0,21.9735,22.0396,21.9735,22.0231,22200.0
2009-08-27 10:50:00,26.67,26.71,26.64,26.64,17900.0,22.0231,22.0561,21.9983,21.9983,17900.0
2009-08-27 10:55:00,26.65,26.65,26.61,26.65,15600.0,22.0066,22.0066,21.9735,22.0066,15600.0
2009-08-27 11:00:00,26.63,26.66,26.62,26.65,10200.0,21.9901,22.0148,21.9818,22.0066,10200.0
2009-08-27 11:05:00,26.65,26.71,26.65,26.71,14600.0,22.0066,22.0561,22.0066,22.0561,14600.0
2009-08-27 11:10:00,26.7,26.74,26.66,26.66,16600.0,22.0479,22.0809,22.0148,22.0148,16600.0
2009-08-27 11:15:00,26.67,26.7,26.66,26.67,9100.0,22.0231,22.0479,22.0148,22.0231,9100.0
2009-08-27 11:20:00,26.66,26.66,26.61,26.62,6400.0,22.0148,22.0148,21.9735,21.9818,6400.0
2009-08-27 11:25:00,26.63,26.75,26.63,26.72,17200.0,21.9901,22.0891,21.9901,22.0644,17200.0
2009-08-27 11:30:00,26.73,26.74,26.72,26.74,9900.0,22.0726,22.0809,22.0644,22.0809,9900.0
2009-08-27 11:35:00,26.75,26.75,26.68,26.7,8100.0,22.0891,22.0891,22.0313,22.0479,8100.0
2009-08-27 11:40:00,26.7,26.71,26.67,26.69,6700.0,22.0479,22.0561,22.0231,22.0396,6700.0
2009-08-27 11:45:00,26.7,26.81,26.68,26.78,22600.0,22.0479,22.1387,22.0313,22.1139,22600.0
2009-08-27 11:50:00,26.78,26.83,26.77,26.78,16100.0,22.1139,22.1552,22.1057,22.1139,16100.0
2009-08-27 11:55:00,26.8,26.96,26.8,26.93,39900.0,22.1304,22.2626,22.1304,22.2378,39900.0
2009-08-27 12:00:00,26.93,26.95,26.9,26.9,15400.0,22.2378,22.2543,22.213,22.213,15400.0
2009-08-27 12:05:00,26.91,26.92,26.89,26.9,10100.0,22.2213,22.2295,22.2048,22.213,10100.0
2009-08-27 12:10:00,26.89,26.92,26.88,26.89,17900.0,22.2048,22.2295,22.1965,22.2048,17900.0
2009-08-27 12:15:00,26.9,26.91,26.87,26.89,19700.0,22.213,22.2213,22.1882,22.2048,19700.0
2009-08-27 12:20:00,26.86,26.9,26.86,26.9,8500.0,22.18,22.213,22.18,22.213,8500.0
2009-08-27 12:25:00,26.9,26.97,26.87,26.97,36400.0,22.213,22.2708,22.1882,22.2708,36400.0
2009-08-27 12:30:00,26.98,27.0,26.97,26.97,46500.0,22.2791,22.2956,22.2708,22.2708,46500.0
2009-08-27 12:35:00,26.98,27.0,26.97,26.99,22800.0,22.2791,22.2956,22.2708,22.2873,22800.0
2009-08-27 12:40:00,26.99,27.0,26.93,26.93,15000.0,22.2873,22.2956,22.2378,22.2378,15000.0
2009-08-27 12:45:00,26.93,26.93,26.9,26.9,9500.0,22.2378,22.2378,22.213,22.213,9500.0
2009-08-27 12:50:00,26.9,26.94,26.9,26.91,11700.0,22.213,22.246,22.213,22.2213,11700.0
2009-08-27 12:55:00,26.93,26.93,26.88,26.91,7200.0,22.2378,22.2378,22.1965,22.2213,7200.0
2009-08-27 13:00:00,26.9,26.92,26.88,26.91,13000.0,22.213,22.2295,22.1965,22.2213,13000.0
2009-08-27 13:05:00,26.91,26.95,26.89,26.93,11400.0,22.2213,22.2543,22.2048,22.2378,11400.0
2009-08-27 13:10:00,26.94,26.94,26.86,26.86,8100.0,22.246,22.246,22.18,22.18,8100.0
2009-08-27 13:15:00,26.87,26.91,26.86,26.9,8500.0,22.1882,22.2213,22.18,22.213,8500.0
2009-08-27 13:20:00,26.91,26.92,26.91,26.92,3600.0,22.2213,22.2295,22.2213,22.2295,3600.0
2009-08-27 13:25:00,26.92,26.93,26.89,26.9,7700.0,22.2295,22.2378,22.2048,22.213,7700.0
2009-08-27 13:30:00,26.91,26.96,26.91,26.94,14200.0,22.2213,22.2626,22.2213,22.246,14200.0
2009-08-27 13:35:00,26.94,27.05,26.93,27.05,37700.0,22.246,22.3369,22.2378,22.3369,37700.0
2009-08-27 13:40:00,27.05,27.05,27.0,27.03,7600.0,22.3369,22.3369,22.2956,22.3204,7600.0
2009-08-27 13:45:00,27.02,27.1,27.01,27.07,31900.0,22.3121,22.3782,22.3038,22.3534,31900.0
2009-08-27 13:50:00,27.07,27.1,27.04,27.1,22300.0,22.3534,22.3782,22.3286,22.3782,22300.0
2009-08-27 13:55:00,27.1,27.16,27.08,27.1,53900.0,22.3782,22.4277,22.3616,22.3782,53900.0
2009-08-27 14:00:00,27.1,27.1,27.08,27.1,17300.0,22.3782,22.3782,22.3616,22.3782,17300.0
2009-08-27 14:05:00,27.1,27.2,27.1,27.19,28800.0,22.3782,22.4607,22.3782,22.4525,28800.0
2009-08-27 14:10:00,27.19,27.19,27.16,27.16,15000.0,22.4525,22.4525,22.4277,22.4277,15000.0
2009-08-27 14:15:00,27.17,27.17,27.14,27.15,12800.0,22.436,22.436,22.4112,22.4195,12800.0
2009-08-27 14:20:00,27.15,27.17,27.09,27.1,18300.0,22.4195,22.436,22.3699,22.3782,18300.0
2009-08-27 14:25:00,27.1,27.12,27.09,27.11,16300.0,22.3782,22.3947,22.3699,22.3864,16300.0
2009-08-27 14:30:00,27.11,27.22,27.1,27.21,19100.0,22.3864,22.4773,22.3782,22.469,19100.0
2009-08-27 14:35:00,27.21,27.27,27.2,27.27,34700.0,22.469,22.5185,22.4607,22.5185,34700.0
2009-08-27 14:40:00,27.27,27.34,27.26,27.31,31400.0,22.5185,22.5763,22.5103,22.5516,31400.0
2009-08-27 14:45:00,27.31,27.32,27.25,27.27,24800.0,22.5516,22.5598,22.502,22.5185,24800.0
2009-08-27 14:50:00,27.27,27.28,27.24,27.24,13400.0,22.5185,22.5268,22.4938,22.4938,13400.0
2009-08-27 14:55:00,27.24,27.25,27.21,27.24,17200.0,22.4938,22.502,22.469,22.4938,17200.0
2009-08-27 15:00:00,27.24,27.25,27.23,27.23,21100.0,22.4938,22.502,22.4855,22.4855,21100.0
2009-08-27 15:05:00,27.24,27.37,27.23,27.34,569000.0,22.4938,22.6011,22.4855,22.5763,569000.0
2009-08-27 15:10:00,27.34,27.43,27.34,27.42,38100.0,22.5763,22.6507,22.5763,22.6424,38100.0
2009-08-27 15:15:00,27.43,27.5,27.4,27.49,59600.0,22.6507,22.7085,22.6259,22.7002,59600.0
2009-08-27 15:20:00,27.49,27.49,27.38,27.41,62800.0,22.7002,22.7002,22.6094,22.6342,62800.0
2009-08-27 15:25:00,27.4,27.42,27.32,27.35,64800.0,22.6259,22.6424,22.5598,22.5846,64800.0
2009-08-27 15:30:00,27.34,27.41,27.34,27.41,38300.0,22.5763,22.6342,22.5763,22.6342,38300.0
2009-08-27 15:35:00,27.4,27.47,27.38,27.47,42400.0,22.6259,22.6837,22.6094,22.6837,42400.0
2009-08-27 15:40:00,27.47,27.48,27.39,27.46,111000.0,22.6837,22.692,22.6176,22.6754,111000.0
2009-08-27 15:45:00,27.46,27.48,27.41,27.47,67600.0,22.6754,22.692,22.6342,22.6837,67600.0
2009-08-27 15:50:00,27.47,27.52,27.44,27.51,161700.0,22.6837,22.725,22.6589,22.7167,161700.0
2009-08-27 15:55:00,27.51,27.52,27.47,27.52,216700.0,22.7167,22.725,22.6837,22.725,216700.0
2009-08-28 09:30:00,27.71,27.8,27.5,27.66,45600.0,22.8819,22.9562,22.7085,22.8406,45600.0
2009-08-28 09:35:00,27.65,27.97,27.65,27.68,37900.0,22.8323,23.0966,22.8323,22.8571,37900.0
2009-08-28 09:40:00,27.69,27.74,27.49,27.59,28800.0,22.8654,22.9067,22.7002,22.7828,28800.0
2009-08-28 09:45:00,27.59,27.64,27.52,27.6,36400.0,22.7828,22.8241,22.725,22.791,36400.0
2009-08-28 09:50:00,27.6,27.61,27.42,27.55,35300.0,22.791,22.7993,22.6424,22.7498,35300.0
2009-08-28 09:55:00,27.53,27.64,27.46,27.47,41900.0,22.7332,22.8241,22.6754,22.6837,41900.0
2009-08-28 10:00:00,27.46,27.53,27.39,27.51,23200.0,22.6754,22.7332,22.6176,22.7167,23200.0
2009-08-28 10:05:00,27.51,27.61,27.5,27.55,26800.0,22.7167,22.7993,22.7085,22.7498,26800.0
2009-08-28 10:10:00,27.55,27.69,27.54,27.69,56000.0,22.7498,22.8654,22.7415,22.8654,56000.0
2009-08-28 10:15:00,27.69,27.8,27.68,27.71,46600.0,22.8654,22.9562,22.8571,22.8819,46600.0
2009-08-28 10:20:00,27.72,27.72,27.59,27.59,20200.0,22.8901,22.8901,22.7828,22.7828,20200.0
2009-08-28 10:25:00,27.6,27.63,27.43,27.44,29300.0,22.791,22.8158,22.6507,22.6589,29300.0
2009-08-28 10:30:00,27.45,27.45,27.38,27.39,46400.0,22.6672,22.6672,22.6094,22.6176,46400.0
2009-08-28 10:35:00,27.38,27.47,27.37,27.47,33500.0,22.6094,22.6837,22.6011,22.6837,33500.0
2009-08-28 10:40:00,27.47,27.5,27.47,27.48,14200.0,22.6837,22.7085,22.6837,22.692,14200.0
2009-08-28 10:45:00,27.47,27.5,27.47,27.49,20700.0,22.6837,22.7085,22.6837,22.7002,20700.0
2009-08-28 10:50:00,27.49,27.5,27.48,27.48,12100.0,22.7002,22.7085,22.692,22.692,12100.0
2009-08-28 10:55:00,27.49,27.51,27.4,27.43,40200.0,22.7002,22.7167,22.6259,22.6507,40200.0
2009-08-28 11:00:00,27.44,27.45,27.34,27.36,20700.0,22.6589,22.6672,22.5763,22.5929,20700.0
2009-08-28 11:05:00,27.36,27.44,27.32,27.33,32000.0,22.5929,22.6589,22.5598,22.5681,32000.0
2009-08-28 11:10:00,27.34,27.34,27.27,27.29,11900.0,22.5763,22.5763,22.5185,22.5351,11900.0
2009-08-28 11:15:00,27.28,27.33,27.28,27.31,19600.0,22.5268,22.5681,22.5268,22.5516,19600.0
2009-08-28 11:20:00,27.31,27.36,27.31,27.34,11000.0,22.5516,22.5929,22.5516,22.5763,11000.0
2009-08-28 11:25:00,27.35,27.35,27.28,27.31,26700.0,22.5846,22.5846,22.5268,22.5516,26700.0
2009-08-28 11:30:00,27.31,27.36,27.3,27.34,13600.0,22.5516,22.5929,22.5433,22.5763,13600.0
2009-08-28 11:35:00,27.34,27.41,27.33,27.39,67800.0,22.5763,22.6342,22.5681,22.6176,67800.0
2009-08-28 11:40:00,27.4,27.4,27.33,27.34,11300.0,22.6259,22.6259,22.5681,22.5763,11300.0
2009-08-28 11:45:00,27.34,27.35,27.33,27.34,11800.0,22.5763,22.5846,22.5681,22.5763,11800.0
2009-08-28 11:50:00,27.35,27.39,27.34,27.37,22900.0,22.5846,22.6176,22.5763,22.6011,22900.0
2009-08-28 11:55:00,27.37,27.38,27.34,27.36,19000.0,22.6011,22.6094,22.5763,22.5929,19000.0
2009-08-28 12:00:00,27.36,27.41,27.36,27.41,10900.0,22.5929,22.6342,22.5929,22.6342,10900.0
2009-08-28 12:05:00,27.4,27.58,27.36,27.36,10600.0,22.6259,22.7745,22.5929,22.5929,10600.0
2009-08-28 12:10:00,27.36,27.41,27.35,27.37,74600.0,22.5929,22.6342,22.5846,22.6011,74600.0
2009-08-28 12:15:00,27.37,27.38,27.25,27.26,34300.0,22.6011,22.6094,22.502,22.5103,34300.0
2009-08-28 12:20:00,27.25,27.28,27.2,27.2,36100.0,22.502,22.5268,22.4607,22.4607,36100.0
2009-08-28 12:25:00,27.19,27.19,27.14,27.17,20100.0,22.4525,22.4525,22.4112,22.436,20100.0
2009-08-28 12:30:00,27.17,27.2,27.14,27.17,17200.0,22.436,22.4607,22.4112,22.436,17200.0
2009-08-28 12:35:00,27.17,27.25,27.17,27.25,14700.0,22.436,22.502,22.436,22.502,14700.0
2009-08-28 12:40:00,27.26,27.26,27.16,27.17,13600.0,22.5103,22.5103,22.4277,22.436,13600.0
2009-08-28 12:45:00,27.16,27.17,27.14,27.14,12800.0,22.4277,22.436,22.4112,22.4112,12800.0
2009-08-28 12:50:00,27.15,27.15,27.09,27.09,17300.0,22.4195,22.4195,22.3699,22.3699,17300.0
2009-08-28 12:55:00,27.1,27.11,27.06,27.11,16000.0,22.3782,22.3864,22.3451,22.3864,16000.0
2009-08-28 13:00:00,27.12,27.22,27.11,27.22,22800.0,22.3947,22.4773,22.3864,22.4773,22800.0
2009-08-28 13:05:00,27.22,27.28,27.22,27.28,9100.0,22.4773,22.5268,22.4773,22.5268,9100.0
2009-08-28 13:10:00,27.29,27.36,27.29,27.31,28900.0,22.5351,22.5929,22.5351,22.5516,28900.0
2009-08-28 13:15:00,27.32,27.34,27.27,27.27,10200.0,22.5598,22.5763,22.5185,22.5185,10200.0
2009-08-28 13:20:00,27.28,27.32,27.26,27.31,15100.0,22.5268,22.5598,22.5103,22.5516,15100.0
2009-08-28 13:25:00,27.31,27.37,27.31,27.33,14200.0,22.5516,22.6011,22.5516,22.5681,14200.0
2009-08-28 13:30:00,27.33,27.41,27.33,27.39,17400.0,22.5681,22.6342,22.5681,22.6176,17400.0
2009-08-28 13:35:00,27.4,27.41,27.36,27.36,11700.0,22.6259,22.6342,22.5929,22.5929,11700.0
2009-08-28 13:40:00,27.36,27.37,27.34,27.34,5700.0,22.5929,22.6011,22.5763,22.5763,5700.0
2009-08-28 13:45:00,27.33,27.34,27.27,27.34,10800.0,22.5681,22.5763,22.5185,22.5763,10800.0
2009-08-28 13:50:00,27.34,27.39,27.34,27.37,9300.0,22.5763,22.6176,22.5763,22.6011,9300.0
2009-08-28 13:55:00,27.39,27.39,27.32,27.32,5400.0,22.6176,22.6176,22.5598,22.5598,5400.0
2009-08-28 14:00:00,27.32,27.33,27.27,27.29,5800.0,22.5598,22.5681,22.5185,22.5351,5800.0
2009-08-28 14:05:00,27.29,27.36,27.29,27.35,11000.0,22.5351,22.5929,22.5351,22.5846,11000.0
2009-08-28 14:10:00,27.35,27.38,27.35,27.36,6300.0,22.5846,22.6094,22.5846,22.5929,6300.0
2009-08-28 14:15:00,27.36,27.43,27.35,27.41,8700.0,22.5929,22.6507,22.5846,22.6342,8700.0
2009-08-28 14:20:00,27.41,27.41,27.36,27.39,16400.0,22.6342,22.6342,22.5929,22.6176,16400.0
2009-08-28 14:25:00,27.39,27.39,27.36,27.39,9600.0,22.6176,22.6176,22.5929,22.6176,9600.0
2009-08-28 14:30:00,27.39,27.42,27.34,27.38,17300.0,22.6176,22.6424,22.5763,22.6094,17300.0
2009-08-28 14:35:00,27.38,27.43,27.36,27.4,11000.0,22.6094,22.6507,22.5929,22.6259,11000.0
2009-08-28 14:40:00,27.42,27.44,27.4,27.42,11000.0,22.6424,22.6589,22.6259,22.6424,11000.0
2009-08-28 14:45:00,27.41,27.43,27.4,27.43,8200.0,22.6342,22.6507,22.6259,22.6507,8200.0
2009-08-28 14:50:00,27.43,27.49,27.43,27.48,21000.0,22.6507,22.7002,22.6507,22.692,21000.0
2009-08-28 14:55:00,27.46,27.49,27.45,27.45,7900.0,22.6754,22.7002,22.6672,22.6672,7900.0
2009-08-28 15:00:00,27.46,27.49,27.44,27.47,14000.0,22.6754,22.7002,22.6589,22.6837,14000.0
2009-08-28 15:05:00,27.48,27.48,27.41,27.46,24500.0,22.692,22.692,22.6342,22.6754,24500.0
2009-08-28 15:10:00,27.45,27.48,27.45,27.46,15600.0,22.6672,22.692,22.6672,22.6754,15600.0
2009-08-28 15:15:00,27.47,27.54,27.47,27.54,27800.0,22.6837,22.7415,22.6837,22.7415,27800.0
2009-08-28 15:20:00,27.53,27.6,27.52,27.58,43900.0,22.7332,22.791,22.725,22.7745,43900.0
2009-08-28 15:25:00,27.58,27.62,27.57,27.58,24300.0,22.7745,22.8076,22.7663,22.7745,24300.0
2009-08-28 15:30:00,27.58,27.62,27.51,27.51,67500.0,22.7745,22.8076,22.7167,22.7167,67500.0
2009-08-28 15:35:00,27.51,27.55,27.5,27.5,45000.0,22.7167,22.7498,22.7085,22.7085,45000.0
2009-08-28 15:40:00,27.51,27.61,27.47,27.5,81700.0,22.7167,22.7993,22.6837,22.7085,81700.0
2009-08-28 15:45:00,27.51,27.58,27.49,27.52,95700.0,22.7167,22.7745,22.7002,22.725,95700.0
2009-08-28 15:50:00,27.53,27.59,27.48,27.54,103000.0,22.7332,22.7828,22.692,22.7415,103000.0
2009-08-28 15:55:00,27.54,27.62,27.53,27.6,137500.0,22.7415,22.8076,22.7332,22.791,137500.0
2009-08-31 09:30:00,27.23,27.39,27.07,27.14,36900.0,22.4855,22.6176,22.3534,22.4112,36900.0
2009-08-31 09:35:00,27.17,27.22,26.98,27.14,21300.0,22.436,22.4773,22.2791,22.4112,21300.0
2009-08-31 09:40:00,27.12,27.14,26.91,27.09,33500.0,22.3947,22.4112,22.2213,22.3699,33500.0
2009-08-31 09:45:00,27.06,27.08,26.87,26.93,50400.0,22.3451,22.3616,22.1882,22.2378,50400.0
2009-08-31 09:50:00,26.93,26.96,26.8,26.82,25400.0,22.2378,22.2626,22.1304,22.147,25400.0
2009-08-31 09:55:00,26.83,26.96,26.82,26.94,18200.0,22.1552,22.2626,22.147,22.246,18200.0
2009-08-31 10:00:00,26.93,26.93,26.78,26.91,26100.0,22.2378,22.2378,22.1139,22.2213,26100.0
2009-08-31 10:05:00,26.89,26.95,26.86,26.93,17200.0,22.2048,22.2543,22.18,22.2378,17200.0
2009-08-31 10:10:00,26.95,26.99,26.92,26.95,11700.0,22.2543,22.2873,22.2295,22.2543,11700.0
2009-08-31 10:15:00,26.96,26.98,26.91,26.95,15800.0,22.2626,22.2791,22.2213,22.2543,15800.0
2009-08-31 10:20:00,26.98,27.01,26.87,26.87,16700.0,22.2791,22.3038,22.1882,22.1882,16700.0
2009-08-31 10:25:00,26.87,26.91,26.84,26.84,14400.0,22.1882,22.2213,22.1635,22.1635,14400.0
2009-08-31 10:30:00,26.87,26.99,26.87,26.99,10500.0,22.1882,22.2873,22.1882,22.2873,10500.0
2009-08-31 10:35:00,26.99,27.02,26.92,26.99,15500.0,22.2873,22.3121,22.2295,22.2873,15500.0
2009-08-31 10:40:00,27.02,27.07,26.99,27.0,13600.0,22.3121,22.3534,22.2873,22.2956,13600.0
2009-08-31 10:45:00,26.99,27.03,26.98,27.01,14300.0,22.2873,22.3204,22.2791,22.3038,14300.0
2009-08-31 10:50:00,27.03,27.05,26.95,26.96,9700.0,22.3204,22.3369,22.2543,22.2626,9700.0
2009-08-31 10:55:00,26.95,26.98,26.94,26.96,11000.0,22.2543,22.2791,22.246,22.2626,11000.0
2009-08-31 11:00:00,26.97,26.97,26.9,26.92,12700.0,22.2708,22.2708,22.213,22.2295,12700.0
2009-08-31 11:05:00,26.92,26.92,26.89,26.91,11500.0,22.2295,22.2295,22.2048,22.2213,11500.0
2009-08-31 11:10:00,26.92,26.92,26.89,26.9,9500.0,22.2295,22.2295,22.2048,22.213,9500.0
2009-08-31 11:15:00,26.89,26.94,26.89,26.9,12500.0,22.2048,22.246,22.2048,22.213,12500.0
2009-08-31 11:20:00,26.89,26.95,26.89,26.94,22500.0,22.2048,22.2543,22.2048,22.246,22500.0
2009-08-31 11:25:00,26.92,26.95,26.9,26.94,8100.0,22.2295,22.2543,22.213,22.246,8100.0
2009-08-31 11:30:00,26.93,26.96,26.93,26.96,10200.0,22.2378,22.2626,22.2378,22.2626,10200.0
2009-08-31 11:35:00,26.95,27.03,26.95,27.03,11300.0,22.2543,22.3204,22.2543,22.3204,11300.0
2009-08-31 11:40:00,27.03,27.04,27.01,27.02,8900.0,22.3204,22.3286,22.3038,22.3121,8900.0
2009-08-31 11:45:00,27.04,27.05,27.02,27.03,8700.0,22.3286,22.3369,22.3121,22.3204,8700.0
2009-08-31 11:50:00,27.04,27.09,27.02,27.03,16000.0,22.3286,22.3699,22.3121,22.3204,16000.0
2009-08-31 11:55:00,27.03,27.06,27.02,27.06,11900.0,22.3204,22.3451,22.3121,22.3451,11900.0
2009-08-31 12:00:00,27.05,27.06,27.04,27.04,13900.0,22.3369,22.3451,22.3286,22.3286,13900.0
2009-08-31 12:05:00,27.05,27.06,27.02,27.05,12400.0,22.3369,22.3451,22.3121,22.3369,12400.0
2009-08-31 12:10:00,27.06,27.1,27.06,27.07,23900.0,22.3451,22.3782,22.3451,22.3534,23900.0
2009-08-31 12:15:00,27.08,27.08,27.03,27.06,15800.0,22.3616,22.3616,22.3204,22.3451,15800.0
2009-08-31 12:20:00,27.07,27.11,27.06,27.1,10600.0,22.3534,22.3864,22.3451,22.3782,10600.0
2009-08-31 12:25:00,27.1,27.15,27.08,27.11,27200.0,22.3782,22.4195,22.3616,22.3864,27200.0
2009-08-31 12:30:00,27.12,27.14,27.07,27.08,25400.0,22.3947,22.4112,22.3534,22.3616,25400.0
2009-08-31 12:35:00,27.08,27.08,27.01,27.05,21300.0,22.3616,22.3616,22.3038,22.3369,21300.0
2009-08-31 12:40:00,27.05,27.08,27.0,27.03,39400.0,22.3369,22.3616,22.2956,22.3204,39400.0
2009-08-31 12:45:00,27.03,27.05,27.01,27.03,9200.0,22.3204,22.3369,22.3038,22.3204,9200.0
2009-08-31 12:50:00,27.03,27.09,27.03,27.08,12000.0,22.3204,22.3699,22.3204,22.3616,12000.0
2009-08-31 12:55:00,27.08,27.08,27.06,27.08,11500.0,22.3616,22.3616,22.3451,22.3616,11500.0
2009-08-31 13:00:00,27.09,27.12,27.08,27.1,12400.0,22.3699,22.3947,22.3616,22.3782,12400.0
2009-08-31 13:05:00,27.09,27.09,27.04,27.05,8400.0,22.3699,22.3699,22.3286,22.3369,8400.0
2009-08-31 13:10:00,27.07,27.08,27.06,27.08,11600.0,22.3534,22.3616,22.3451,22.3616,11600.0
2009-08-31 13:15:00,27.08,27.08,27.06,27.06,10400.0,22.3616,22.3616,22.3451,22.3451,10400.0
2009-08-31 13:20:00,27.08,27.1,27.06,27.08,10900.0,22.3616,22.3782,22.3451,22.3616,10900.0
2009-08-31 13:25:00,27.1,27.12,27.08,27.09,8900.0,22.3782,22.3947,22.3616,22.3699,8900.0
2009-08-31 13:30:00,27.1,27.12,27.08,27.1,7100.0,22.3782,22.3947,22.3616,22.3782,7100.0
2009-08-31 13:35:00,27.09,27.11,27.08,27.11,7900.0,22.3699,22.3864,22.3616,22.3864,7900.0
2009-08-31 13:40:00,27.11,27.11,27.05,27.08,12100.0,22.3864,22.3864,22.3369,22.3616,12100.0
2009-08-31 13:45:00,27.07,27.1,27.06,27.08,8300.0,22.3534,22.3782,22.3451,22.3616,8300.0
2009-08-31 13:50:00,27.08,27.09,27.06,27.08,4600.0,22.3616,22.3699,22.3451,22.3616,4600.0
2009-08-31 13:55:00,27.06,27.09,27.06,27.08,9100.0,22.3451,22.3699,22.3451,22.3616,9100.0
2009-08-31 14:00:00,27.08,27.09,27.05,27.06,7600.0,22.3616,22.3699,22.3369,22.3451,7600.0
2009-08-31 14:05:00,27.06,27.07,27.04,27.07,6300.0,22.3451,22.3534,22.3286,22.3534,6300.0
2009-08-31 14:10:00,27.08,27.12,27.03,27.06,12500.0,22.3616,22.3947,22.3204,22.3451,12500.0
2009-08-31 14:15:00,27.06,27.09,27.05,27.07,5300.0,22.3451,22.3699,22.3369,22.3534,5300.0
2009-08-31 14:20:00,27.06,27.13,27.06,27.11,16000.0,22.3451,22.4029,22.3451,22.3864,16000.0
2009-08-31 14:25:00,27.11,27.11,27.07,27.09,7600.0,22.3864,22.3864,22.3534,22.3699,7600.0
2009-08-31 14:30:00,27.08,27.11,27.07,27.11,6600.0,22.3616,22.3864,22.3534,22.3864,6600.0
2009-08-31 14:35:00,27.12,27.17,27.11,27.16,13200.0,22.3947,22.436,22.3864,22.4277,13200.0
2009-08-31 14:40:00,27.16,27.19,27.13,27.16,13200.0,22.4277,22.4525,22.4029,22.4277,13200.0
2009-08-31 14:45:00,27.17,27.18,27.13,27.13,10100.0,22.436,22.4442,22.4029,22.4029,10100.0
2009-08-31 14:50:00,27.13,27.16,27.13,27.16,13400.0,22.4029,22.4277,22.4029,22.4277,13400.0
2009-08-31 14:55:00,27.16,27.21,27.16,27.17,22200.0,22.4277,22.469,22.4277,22.436,22200.0
2009-08-31 15:00:00,27.16,27.17,27.1,27.17,83000.0,22.4277,22.436,22.3782,22.436,83000.0
2009-08-31 15:05:00,27.18,27.18,27.12,27.14,31200.0,22.4442,22.4442,22.3947,22.4112,31200.0
2009-08-31 15:10:00,27.14,27.18,27.11,27.14,27000.0,22.4112,22.4442,22.3864,22.4112,27000.0
2009-08-31 15:15:00,27.14,27.21,27.12,27.17,21500.0,22.4112,22.469,22.3947,22.436,21500.0
2009-08-31 15:20:00,27.17,27.2,27.12,27.15,38300.0,22.436,22.4607,22.3947,22.4195,38300.0
2009-08-31 15:25:00,27.14,27.19,27.08,27.16,86900.0,22.4112,22.4525,22.3616,22.4277,86900.0
2009-08-31 15:30:00,27.17,27.19,27.14,27.14,31500.0,22.436,22.4525,22.4112,22.4112,31500.0
2009-08-31 15:35:00,27.15,27.2,27.15,27.18,32100.0,22.4195,22.4607,22.4195,22.4442,32100.0
2009-08-31 15:40:00,27.18,27.19,27.14,27.17,41800.0,22.4442,22.4525,22.4112,22.436,41800.0
2009-08-31 15:45:00,27.19,27.26,27.17,27.25,63400.0,22.4525,22.5103,22.436,22.502,63400.0
2009-08-31 15:50:00,27.26,27.26,27.22,27.26,90900.0,22.5103,22.5103,22.4773,22.5103,90900.0
2009-08-31 15:55:00,27.26,27.28,27.22,27.27,127200.0,22.5103,22.5268,22.4773,22.5185,127200.0
2009-09-01 09:30:00,26.9,27.34,26.9,27.27,42100.0,22.213,22.5763,22.213,22.5185,42100.0
2009-09-01 09:35:00,27.26,27.39,27.25,27.39,23700.0,22.5103,22.6176,22.502,22.6176,23700.0
2009-09-01 09:40:00,27.4,27.67,27.39,27.65,67100.0,22.6259,22.8488,22.6176,22.8323,67100.0
2009-09-01 09:45:00,27.67,27.73,27.54,27.6,58500.0,22.8488,22.8984,22.7415,22.791,58500.0
2009-09-01 09:50:00,27.6,27.75,27.59,27.69,466000.0,22.791,22.9149,22.7828,22.8654,466000.0
2009-09-01 09:55:00,27.68,27.75,27.44,27.5,68800.0,22.8571,22.9149,22.6589,22.7085,68800.0
2009-09-01 10:00:00,27.53,27.64,27.43,27.53,63100.0,22.7332,22.8241,22.6507,22.7332,63100.0
2009-09-01 10:05:00,27.51,27.59,27.4,27.4,29500.0,22.7167,22.7828,22.6259,22.6259,29500.0
2009-09-01 10:10:00,27.4,27.44,27.25,27.26,41700.0,22.6259,22.6589,22.502,22.5103,41700.0
2009-09-01 10:15:00,27.26,27.35,27.22,27.35,50100.0,22.5103,22.5846,22.4773,22.5846,50100.0
2009-09-01 10:20:00,27.34,27.39,27.28,27.36,29900.0,22.5763,22.6176,22.5268,22.5929,29900.0
2009-09-01 10:25:00,27.37,27.43,27.35,27.41,22400.0,22.6011,22.6507,22.5846,22.6342,22400.0
2009-09-01 10:30:00,27.41,27.41,27.31,27.39,28600.0,22.6342,22.6342,22.5516,22.6176,28600.0
2009-09-01 10:35:00,27.39,27.39,27.29,27.3,22900.0,22.6176,22.6176,22.5351,22.5433,22900.0
2009-09-01 10:40:00,27.31,27.33,27.28,27.29,26300.0,22.5516,22.5681,22.5268,22.5351,26300.0
2009-09-01 10:45:00,27.28,27.31,27.22,27.28,31300.0,22.5268,22.5516,22.4773,22.5268,31300.0
2009-09-01 10:50:00,27.27,27.27,27.12,27.17,30500.0,22.5185,22.5185,22.3947,22.436,30500.0
2009-09-01 10:55:00,27.17,27.25,27.13,27.16,25700.0,22.436,22.502,22.4029,22.4277,25700.0
2009-09-01 11:00:00,27.16,27.17,27.09,27.1,48300.0,22.4277,22.436,22.3699,22.3782,48300.0
2009-09-01 11:05:00,27.09,27.09,26.95,26.99,73600.0,22.3699,22.3699,22.2543,22.2873,73600.0
2009-09-01 11:10:00,26.98,27.02,26.94,27.0,49200.0,22.2791,22.3121,22.246,22.2956,49200.0
2009-09-01 11:15:00,26.99,27.02,26.95,26.99,34200.0,22.2873,22.3121,22.2543,22.2873,34200.0
2009-09-01 11:20:00,26.99,27.01,26.87,26.96,41900.0,22.2873,22.3038,22.1882,22.2626,41900.0
2009-09-01 11:25:00,26.94,26.97,26.82,26.85,64100.0,22.246,22.2708,22.147,22.1717,64100.0
2009-09-01 11:30:00,26.85,26.88,26.79,26.84,43300.0,22.1717,22.1965,22.1222,22.1635,43300.0
2009-09-01 11:35:00,26.83,26.83,26.66,26.78,53700.0,22.1552,22.1552,22.0148,22.1139,53700.0
2009-09-01 11:40:00,26.78,26.91,26.78,26.79,29800.0,22.1139,22.2213,22.1139,22.1222,29800.0
2009-09-01 11:45:00,26.81,26.89,26.77,26.82,21500.0,22.1387,22.2048,22.1057,22.147,21500.0
2009-09-01 11:50:00,26.83,26.84,26.74,26.8,18800.0,22.1552,22.1635,22.0809,22.1304,18800.0
2009-09-01 11:55:00,26.78,26.79,26.66,26.73,12000.0,22.1139,22.1222,22.0148,22.0726,12000.0
2009-09-01 12:00:00,26.72,26.77,26.66,26.71,40800.0,22.0644,22.1057,22.0148,22.0561,40800.0
2009-09-01 12:05:00,26.71,26.75,26.66,26.66,46200.0,22.0561,22.0891,22.0148,22.0148,46200.0
2009-09-01 12:10:00,26.68,26.69,26.64,26.65,26700.0,22.0313,22.0396,21.9983,22.0066,26700.0
2009-09-01 12:15:00,26.65,26.66,26.6,26.62,17200.0,22.0066,22.0148,21.9653,21.9818,17200.0
2009-09-01 12:20:00,26.62,26.66,26.55,26.64,34300.0,21.9818,22.0148,21.924,21.9983,34300.0
2009-09-01 12:25:00,26.65,26.68,26.63,26.65,166200.0,22.0066,22.0313,21.9901,22.0066,166200.0
2009-09-01 12:30:00,26.64,26.67,26.56,26.67,16400.0,21.9983,22.0231,21.9323,22.0231,16400.0
2009-09-01 12:35:00,26.67,26.69,26.62,26.65,14900.0,22.0231,22.0396,21.9818,22.0066,14900.0
2009-09-01 12:40:00,26.66,26.72,26.66,26.72,15300.0,22.0148,22.0644,22.0148,22.0644,15300.0
2009-09-01 12:45:00,26.72,26.76,26.7,26.75,12000.0,22.0644,22.0974,22.0479,22.0891,12000.0
2009-09-01 12:50:00,26.76,26.77,26.67,26.68,14100.0,22.0974,22.1057,22.0231,22.0313,14100.0
2009-09-01 12:55:00,26.68,26.7,26.65,26.65,9800.0,22.0313,22.0479,22.0066,22.0066,9800.0
2009-09-01 13:00:00,26.66,26.71,26.66,26.66,11900.0,22.0148,22.0561,22.0148,22.0148,11900.0
2009-09-01 13:05:00,26.67,26.67,26.49,26.5,46700.0,22.0231,22.0231,21.8744,21.8827,46700.0
2009-09-01 13:10:00,26.5,26.55,26.5,26.54,25000.0,21.8827,21.924,21.8827,21.9157,25000.0
2009-09-01 13:15:00,26.55,26.56,26.5,26.53,18200.0,21.924,21.9323,21.8827,21.9075,18200.0
2009-09-01 13:20:00,26.53,26.56,26.52,26.56,6400.0,21.9075,21.9323,21.8992,21.9323,6400.0
2009-09-01 13:25:00,26.56,26.62,26.56,26.61,15700.0,21.9323,21.9818,21.9323,21.9735,15700.0
2009-09-01 13:30:00,26.59,26.62,26.51,26.54,33100.0,21.957,21.9818,21.891,21.9157,33100.0
2009-09-01 13:35:00,26.54,26.58,26.53,26.56,14800.0,21.9157,21.9488,21.9075,21.9323,14800.0
2009-09-01 13:40:00,26.56,26.64,26.56,26.6,19300.0,21.9323,21.9983,21.9323,21.9653,19300.0
2009-09-01 13:45:00,26.59,26.65,26.58,26.63,24400.0,21.957,22.0066,21.9488,21.9901,24400.0
2009-09-01 13:50:00,26.62,26.65,26.57,26.63,41500.0,21.9818,22.0066,21.9405,21.9901,41500.0
2009-09-01 13:55:00,26.65,26.69,26.64,26.67,14300.0,22.0066,22.0396,21.9983,22.0231,14300.0
2009-09-01 14:00:00,26.66,26.69,26.61,26.64,17000.0,22.0148,22.0396,21.9735,21.9983,17000.0
2009-09-01 14:05:00,26.64,26.65,26.61,26.62,7600.0,21.9983,22.0066,21.9735,21.9818,7600.0
2009-09-01 14:10:00,26.62,26.65,26.59,26.62,18900.0,21.9818,22.0066,21.957,21.9818,18900.0
2009-09-01 14:15:00,26.61,26.63,26.56,26.63,25600.0,21.9735,21.9901,21.9323,21.9901,25600.0
2009-09-01 14:20:00,26.63,26.63,26.54,26.56,16500.0,21.9901,21.9901,21.9157,21.9323,16500.0
2009-09-01 14:25:00,26.55,26.59,26.53,26.58,14400.0,21.924,21.957,21.9075,21.9488,14400.0
2009-09-01 14:30:00,26.59,26.61,26.56,26.58,18400.0,21.957,21.9735,21.9323,21.9488,18400.0
2009-09-01 14:35:00,26.58,26.63,26.58,26.61,22300.0,21.9488,21.9901,21.9488,21.9735,22300.0
2009-09-01 14:40:00,26.61,26.63,26.55,26.55,35000.0,21.9735,21.9901,21.924,21.924,35000.0
2009-09-01 14:45:00,26.57,26.57,26.49,26.49,17000.0,21.9405,21.9405,21.8744,21.8744,17000.0
2009-09-01 14:50:00,26.5,26.58,26.49,26.55,32100.0,21.8827,21.9488,21.8744,21.924,32100.0
2009-09-01 14:55:00,26.56,26.64,26.55,26.61,35200.0,21.9323,21.9983,21.924,21.9735,35200.0
2009-09-01 15:00:00,26.61,26.62,26.59,26.61,17700.0,21.9735,21.9818,21.957,21.9735,17700.0
2009-09-01 15:05:00,26.61,26.63,26.54,26.59,53000.0,21.9735,21.9901,21.9157,21.957,53000.0
2009-09-01 15:10:00,26.6,26.62,26.55,26.56,25600.0,21.9653,21.9818,21.924,21.9323,25600.0
2009-09-01 15:15:00,26.56,26.57,26.54,26.54,14800.0,21.9323,21.9405,21.9157,21.9157,14800.0
2009-09-01 15:20:00,26.55,26.55,26.46,26.5,51600.0,21.924,21.924,21.8497,21.8827,51600.0
2009-09-01 15:25:00,26.49,26.49,26.38,26.39,41800.0,21.8744,21.8744,21.7836,21.7919,41800.0
2009-09-01 15:30:00,26.4,26.46,26.4,26.43,33600.0,21.8001,21.8497,21.8001,21.8249,33600.0
2009-09-01 15:35:00,26.42,26.42,26.38,26.4,45700.0,21.8166,21.8166,21.7836,21.8001,45700.0
2009-09-01 15:40:00,26.4,26.42,26.35,26.39,112900.0,21.8001,21.8166,21.7588,21.7919,112900.0
2009-09-01 15:45:00,26.39,26.41,26.31,26.36,117100.0,21.7919,21.8084,21.7258,21.7671,117100.0
2009-09-01 15:50:00,26.36,26.51,26.34,26.51,187400.0,21.7671,21.891,21.7506,21.891,187400.0
2009-09-01 15:55:00,26.51,26.52,26.38,26.39,281400.0,21.891,21.8992,21.7836,21.7919,281400.0
2009-09-02 09:30:00,26.23,26.37,25.9,26.23,65800.0,21.6598,21.7754,21.3872,21.6598,65800.0
2009-09-02 09:35:00,26.24,26.32,26.01,26.16,35000.0,21.668,21.7341,21.4781,21.6019,35000.0
2009-09-02 09:40:00,26.14,26.19,26.05,26.05,37400.0,21.5854,21.6267,21.5111,21.5111,37400.0
2009-09-02 09:45:00,26.06,26.13,26.0,26.08,45500.0,21.5194,21.5772,21.4698,21.5359,45500.0
2009-09-02 09:50:00,26.1,26.21,26.08,26.16,36900.0,21.5524,21.6432,21.5359,21.6019,36900.0
2009-09-02 09:55:00,26.14,26.18,25.95,25.97,26200.0,21.5854,21.6185,21.4285,21.4451,26200.0
2009-09-02 10:00:00,25.96,26.08,25.88,25.98,48900.0,21.4368,21.5359,21.3707,21.4533,48900.0
2009-09-02 10:05:00,25.97,26.09,25.94,26.01,37900.0,21.4451,21.5441,21.4203,21.4781,37900.0
2009-09-02 10:10:00,26.02,26.13,26.01,26.06,20900.0,21.4863,21.5772,21.4781,21.5194,20900.0
2009-09-02 10:15:00,26.07,26.1,26.02,26.08,21800.0,21.5276,21.5524,21.4863,21.5359,21800.0
2009-09-02 10:20:00,26.08,26.08,26.0,26.05,16700.0,21.5359,21.5359,21.4698,21.5111,16700.0
2009-09-02 10:25:00,26.04,26.05,25.96,25.97,16300.0,21.5029,21.5111,21.4368,21.4451,16300.0
2009-09-02 10:30:00,25.97,26.01,25.85,25.9,26600.0,21.4451,21.4781,21.346,21.3872,26600.0
2009-09-02 10:35:00,25.88,25.99,25.86,25.88,36200.0,21.3707,21.4616,21.3542,21.3707,36200.0
2009-09-02 10:40:00,25.88,25.94,25.84,25.92,61400.0,21.3707,21.4203,21.3377,21.4038,61400.0
2009-09-02 10:45:00,25.92,26.01,25.9,25.99,18000.0,21.4038,21.4781,21.3872,21.4616,18000.0
2009-09-02 10:50:00,25.99,26.02,25.93,25.98,31900.0,21.4616,21.4863,21.412,21.4533,31900.0
2009-09-02 10:55:00,26.0,26.11,26.0,26.09,14100.0,21.4698,21.5607,21.4698,21.5441,14100.0
2009-09-02 11:00:00,26.1,26.11,26.06,26.06,22100.0,21.5524,21.5607,21.5194,21.5194,22100.0
2009-09-02 11:05:00,26.08,26.08,25.99,26.0,19000.0,21.5359,21.5359,21.4616,21.4698,19000.0
2009-09-02 11:10:00,26.01,26.05,26.0,26.05,13500.0,21.4781,21.5111,21.4698,21.5111,13500.0
2009-09-02 11:15:00,26.04,26.1,26.01,26.08,17300.0,21.5029,21.5524,21.4781,21.5359,17300.0
2009-09-02 11:20:00,26.09,26.18,26.09,26.16,15500.0,21.5441,21.6185,21.5441,21.6019,15500.0
2009-09-02 11:25:00,26.16,26.17,26.08,26.15,8700.0,21.6019,21.6102,21.5359,21.5937,8700.0
2009-09-02 11:30:00,26.15,26.22,26.07,26.13,24800.0,21.5937,21.6515,21.5276,21.5772,24800.0
2009-09-02 11:35:00,26.13,26.14,26.09,26.14,16500.0,21.5772,21.5854,21.5441,21.5854,16500.0
2009-09-02 11:40:00,26.13,26.14,26.1,26.12,13800.0,21.5772,21.5854,21.5524,21.5689,13800.0
2009-09-02 11:45:00,26.13,26.14,26.12,26.13,5900.0,21.5772,21.5854,21.5689,21.5772,5900.0
2009-09-02 11:50:00,26.14,26.2,26.11,26.17,17000.0,21.5854,21.635,21.5607,21.6102,17000.0
2009-09-02 11:55:00,26.17,26.18,26.09,26.09,10700.0,21.6102,21.6185,21.5441,21.5441,10700.0
2009-09-02 12:00:00,26.09,26.12,26.05,26.06,10200.0,21.5441,21.5689,21.5111,21.5194,10200.0
2009-09-02 12:05:00,26.05,26.06,25.98,25.99,22000.0,21.5111,21.5194,21.4533,21.4616,22000.0
2009-09-02 12:10:00,26.0,26.07,26.0,26.03,21500.0,21.4698,21.5276,21.4698,21.4946,21500.0
2009-09-02 12:15:00,26.04,26.05,26.03,26.04,15000.0,21.5029,21.5111,21.4946,21.5029,15000.0
2009-09-02 12:20:00,26.04,26.07,26.03,26.06,14600.0,21.5029,21.5276,21.4946,21.5194,14600.0
2009-09-02 12:25:00,26.07,26.07,26.03,26.03,9900.0,21.5276,21.5276,21.4946,21.4946,9900.0
2009-09-02 12:30:00,26.03,26.03,25.99,26.0,27100.0,21.4946,21.4946,21.4616,21.4698,27100.0
2009-09-02 12:35:00,26.0,26.01,25.98,25.98,63800.0,21.4698,21.4781,21.4533,21.4533,63800.0
2009-09-02 12:40:00,25.98,25.99,25.97,25.99,12400.0,21.4533,21.4616,21.4451,21.4616,12400.0
2009-09-02 12:45:00,25.99,26.0,25.98,25.98,12500.0,21.4616,21.4698,21.4533,21.4533,12500.0
2009-09-02 12:50:00,25.99,26.0,25.95,25.96,36000.0,21.4616,21.4698,21.4285,21.4368,36000.0
2009-09-02 12:55:00,25.95,26.0,25.95,25.99,15200.0,21.4285,21.4698,21.4285,21.4616,15200.0
2009-09-02 13:00:00,25.99,26.0,25.94,25.94,19300.0,21.4616,21.4698,21.4203,21.4203,19300.0
2009-09-02 13:05:00,25.94,25.95,25.91,25.95,13000.0,21.4203,21.4285,21.3955,21.4285,13000.0
2009-09-02 13:10:00,25.95,25.96,25.91,25.92,11900.0,21.4285,21.4368,21.3955,21.4038,11900.0
2009-09-02 13:15:00,25.93,25.93,25.9,25.9,27000.0,21.412,21.412,21.3872,21.3872,27000.0
2009-09-02 13:20:00,25.9,25.91,25.88,25.89,18700.0,21.3872,21.3955,21.3707,21.379,18700.0
2009-09-02 13:25:00,25.89,25.92,25.88,25.92,22400.0,21.379,21.4038,21.3707,21.4038,22400.0
2009-09-02 13:30:00,25.92,26.0,25.92,26.0,18600.0,21.4038,21.4698,21.4038,21.4698,18600.0
2009-09-02 13:35:00,26.0,26.05,25.99,26.05,40700.0,21.4698,21.5111,21.4616,21.5111,40700.0
2009-09-02 13:40:00,26.05,26.08,26.04,26.07,33300.0,21.5111,21.5359,21.5029,21.5276,33300.0
2009-09-02 13:45:00,26.07,26.15,26.06,26.15,17000.0,21.5276,21.5937,21.5194,21.5937,17000.0
2009-09-02 13:50:00,26.15,26.15,26.1,26.11,14800.0,21.5937,21.5937,21.5524,21.5607,14800.0
2009-09-02 13:55:00,26.11,26.12,26.09,26.1,18200.0,21.5607,21.5689,21.5441,21.5524,18200.0
2009-09-02 14:00:00,26.09,26.14,26.06,26.1,23800.0,21.5441,21.5854,21.5194,21.5524,23800.0
2009-09-02 14:05:00,26.09,26.13,26.09,26.13,8600.0,21.5441,21.5772,21.5441,21.5772,8600.0
2009-09-02 14:10:00,26.13,26.16,26.12,26.16,6000.0,21.5772,21.6019,21.5689,21.6019,6000.0
2009-09-02 14:15:00,26.16,26.19,26.12,26.17,20900.0,21.6019,21.6267,21.5689,21.6102,20900.0
2009-09-02 14:20:00,26.16,26.17,26.15,26.16,8900.0,21.6019,21.6102,21.5937,21.6019,8900.0
2009-09-02 14:25:00,26.16,26.18,26.16,26.18,6700.0,21.6019,21.6185,21.6019,21.6185,6700.0
2009-09-02 14:30:00,26.18,26.25,26.17,26.25,24900.0,21.6185,21.6763,21.6102,21.6763,24900.0
2009-09-02 14:35:00,26.26,26.26,26.2,26.2,30200.0,21.6845,21.6845,21.635,21.635,30200.0
2009-09-02 14:40:00,26.2,26.24,26.17,26.18,18300.0,21.635,21.668,21.6102,21.6185,18300.0
2009-09-02 14:45:00,26.18,26.22,26.15,26.22,20900.0,21.6185,21.6515,21.5937,21.6515,20900.0
2009-09-02 14:50:00,26.22,26.23,26.19,26.2,13100.0,21.6515,21.6598,21.6267,21.635,13100.0
2009-09-02 14:55:00,26.2,26.21,26.18,26.18,17000.0,21.635,21.6432,21.6185,21.6185,17000.0
2009-09-02 15:00:00,26.17,26.17,26.01,26.06,143000.0,21.6102,21.6102,21.4781,21.5194,143000.0
2009-09-02 15:05:00,26.07,26.13,26.07,26.11,21000.0,21.5276,21.5772,21.5276,21.5607,21000.0
2009-09-02 15:10:00,26.11,26.15,26.08,26.13,26200.0,21.5607,21.5937,21.5359,21.5772,26200.0
2009-09-02 15:15:00,26.13,26.25,26.12,26.22,41100.0,21.5772,21.6763,21.5689,21.6515,41100.0
2009-09-02 15:20:00,26.22,26.23,26.2,26.21,20200.0,21.6515,21.6598,21.635,21.6432,20200.0
2009-09-02 15:25:00,26.21,26.22,26.17,26.18,33600.0,21.6432,21.6515,21.6102,21.6185,33600.0
2009-09-02 15:30:00,26.18,26.24,26.17,26.17,31200.0,21.6185,21.668,21.6102,21.6102,31200.0
2009-09-02 15:35:00,26.18,26.25,26.18,26.24,38100.0,21.6185,21.6763,21.6185,21.668,38100.0
2009-09-02 15:40:00,26.24,26.25,26.13,26.17,41400.0,21.668,21.6763,21.5772,21.6102,41400.0
2009-09-02 15:45:00,26.18,26.18,26.09,26.12,46400.0,21.6185,21.6185,21.5441,21.5689,46400.0
2009-09-02 15:50:00,26.12,26.12,26.08,26.09,82800.0,21.5689,21.5689,21.5359,21.5441,82800.0
2009-09-02 15:55:00,26.08,26.1,26.05,26.09,113900.0,21.5359,21.5524,21.5111,21.5441,113900.0
2009-09-03 09:30:00,26.04,26.07,25.74,25.8,67000.0,21.5029,21.5276,21.2551,21.3047,67000.0
2009-09-03 09:35:00,25.83,25.84,25.51,25.52,101000.0,21.3294,21.3377,21.0652,21.0735,101000.0
2009-09-03 09:40:00,25.52,25.53,25.3,25.41,128200.0,21.0735,21.0817,20.8918,20.9826,128200.0
2009-09-03 09:45:00,25.41,25.54,25.39,25.46,101000.0,20.9826,21.09,20.9661,21.0239,101000.0
2009-09-03 09:50:00,25.46,25.51,25.44,25.49,51500.0,21.0239,21.0652,21.0074,21.0487,51500.0
2009-09-03 09:55:00,25.48,25.49,25.25,25.33,80700.0,21.0404,21.0487,20.8505,20.9166,80700.0
2009-09-03 10:00:00,25.33,25.39,25.15,25.15,122400.0,20.9166,20.9661,20.7679,20.7679,122400.0
2009-09-03 10:05:00,25.15,25.15,24.89,24.94,230800.0,20.7679,20.7679,20.5532,20.5945,230800.0
2009-09-03 10:10:00,24.95,24.99,24.78,24.78,227600.0,20.6028,20.6358,20.4624,20.4624,227600.0
2009-09-03 10:15:00,24.78,24.82,24.54,24.56,204700.0,20.4624,20.4954,20.2642,20.2807,204700.0
2009-09-03 10:20:00,24.57,24.71,24.16,24.24,348900.0,20.289,20.4046,19.9504,20.0165,348900.0
2009-09-03 10:25:00,24.23,24.25,24.03,24.08,523300.0,20.0082,20.0247,19.8431,19.8844,523300.0
2009-09-03 10:30:00,24.08,24.18,24.03,24.15,409300.0,19.8844,19.9669,19.8431,19.9422,409300.0
2009-09-03 10:35:00,24.15,24.27,23.96,24.21,375800.0,19.9422,20.0413,19.7853,19.9917,375800.0
2009-09-03 10:40:00,24.2,24.24,23.96,24.06,232100.0,19.9835,20.0165,19.7853,19.8678,232100.0
2009-09-03 10:45:00,24.05,24.12,24.02,24.06,219100.0,19.8596,19.9174,19.8348,19.8678,219100.0
2009-09-03 10:50:00,24.04,24.06,23.75,23.75,213600.0,19.8513,19.8678,19.6119,19.6119,213600.0
2009-09-03 10:55:00,23.75,23.92,23.72,23.84,302300.0,19.6119,19.7522,19.5871,19.6862,302300.0
2009-09-03 11:00:00,23.83,23.84,23.7,23.73,292800.0,19.6779,19.6862,19.5706,19.5953,292800.0
2009-09-03 11:05:00,23.73,23.74,23.45,23.54,465600.0,19.5953,19.6036,19.3641,19.4384,465600.0
2009-09-03 11:10:00,23.54,23.54,23.07,23.1,414900.0,19.4384,19.4384,19.0503,19.0751,414900.0
2009-09-03 11:15:00,23.1,23.41,23.09,23.3,617000.0,19.0751,19.3311,19.0669,19.2403,617000.0
2009-09-03 11:20:00,23.3,23.44,23.22,23.39,450700.0,19.2403,19.3559,19.1742,19.3146,450700.0
2009-09-03 11:25:00,23.38,23.64,23.38,23.54,392700.0,19.3063,19.521,19.3063,19.4384,392700.0
2009-09-03 11:30:00,23.52,23.88,23.5,23.85,508800.0,19.4219,19.7192,19.4054,19.6944,508800.0
2009-09-03 11:35:00,23.87,23.9,23.72,23.77,199200.0,19.711,19.7357,19.5871,19.6284,199200.0
2009-09-03 11:40:00,23.76,23.96,23.75,23.96,387800.0,19.6201,19.7853,19.6119,19.7853,387800.0
2009-09-03 11:45:00,23.95,23.96,23.86,23.89,205000.0,19.777,19.7853,19.7027,19.7275,205000.0
2009-09-03 11:50:00,23.88,23.89,23.56,23.59,684900.0,19.7192,19.7275,19.455,19.4797,684900.0
2009-09-03 11:55:00,23.6,23.73,23.58,23.71,104300.0,19.488,19.5953,19.4715,19.5788,104300.0
2009-09-03 12:00:00,23.7,23.75,23.68,23.75,98800.0,19.5706,19.6119,19.5541,19.6119,98800.0
2009-09-03 12:05:00,23.75,23.75,23.63,23.63,94400.0,19.6119,19.6119,19.5128,19.5128,94400.0
2009-09-03 12:10:00,23.64,23.66,23.53,23.59,185600.0,19.521,19.5375,19.4302,19.4797,185600.0
2009-09-03 12:15:00,23.58,23.64,23.58,23.61,71600.0,19.4715,19.521,19.4715,19.4963,71600.0
2009-09-03 12:20:00,23.61,23.62,23.56,23.6,42800.0,19.4963,19.5045,19.455,19.488,42800.0
2009-09-03 12:25:00,23.59,23.6,23.57,23.58,30900.0,19.4797,19.488,19.4632,19.4715,30900.0
2009-09-03 12:30:00,23.57,23.64,23.55,23.63,45600.0,19.4632,19.521,19.4467,19.5128,45600.0
2009-09-03 12:35:00,23.62,23.65,23.56,23.57,93800.0,19.5045,19.5293,19.455,19.4632,93800.0
2009-09-03 12:40:00,23.56,23.59,23.5,23.51,67400.0,19.455,19.4797,19.4054,19.4137,67400.0
2009-09-03 12:45:00,23.51,23.52,23.44,23.5,88700.0,19.4137,19.4219,19.3559,19.4054,88700.0
2009-09-03 12:50:00,23.5,23.5,23.43,23.44,59900.0,19.4054,19.4054,19.3476,19.3559,59900.0
2009-09-03 12:55:00,23.44,23.53,23.39,23.52,390500.0,19.3559,19.4302,19.3146,19.4219,390500.0
2009-09-03 13:00:00,23.52,23.6,23.47,23.55,168800.0,19.4219,19.488,19.3806,19.4467,168800.0
2009-09-03 13:05:00,23.55,23.55,23.49,23.5,124500.0,19.4467,19.4467,19.3972,19.4054,124500.0
2009-09-03 13:10:00,23.5,23.53,23.49,23.5,71600.0,19.4054,19.4302,19.3972,19.4054,71600.0
2009-09-03 13:15:00,23.49,23.57,23.49,23.56,42700.0,19.3972,19.4632,19.3972,19.455,42700.0
2009-09-03 13:20:00,23.57,23.61,23.56,23.58,117600.0,19.4632,19.4963,19.455,19.4715,117600.0
2009-09-03 13:25:00,23.58,23.66,23.58,23.61,87200.0,19.4715,19.5375,19.4715,19.4963,87200.0
2009-09-03 13:30:00,23.6,23.66,23.56,23.64,84900.0,19.488,19.5375,19.455,19.521,84900.0
2009-09-03 13:35:00,23.63,23.66,23.56,23.57,60500.0,19.5128,19.5375,19.455,19.4632,60500.0
2009-09-03 13:40:00,23.58,23.62,23.48,23.5,109400.0,19.4715,19.5045,19.3889,19.4054,109400.0
2009-09-03 13:45:00,23.5,23.52,23.44,23.44,131400.0,19.4054,19.4219,19.3559,19.3559,131400.0
2009-09-03 13:50:00,23.44,23.46,23.16,23.16,251700.0,19.3559,19.3724,19.1247,19.1247,251700.0
2009-09-03 13:55:00,23.15,23.17,22.99,23.09,429300.0,19.1164,19.1329,18.9843,19.0669,429300.0
2009-09-03 14:00:00,23.09,23.26,23.09,23.25,242100.0,19.0669,19.2072,19.0669,19.199,242100.0
2009-09-03 14:05:00,23.25,23.33,23.17,23.21,262300.0,19.199,19.265,19.1329,19.1659,262300.0
2009-09-03 14:10:00,23.22,23.33,23.22,23.3,129400.0,19.1742,19.265,19.1742,19.2403,129400.0
2009-09-03 14:15:00,23.31,23.45,23.3,23.41,127600.0,19.2485,19.3641,19.2403,19.3311,127600.0
2009-09-03 14:20:00,23.41,23.56,23.4,23.56,271300.0,19.3311,19.455,19.3228,19.455,271300.0
2009-09-03 14:25:00,23.56,23.59,23.46,23.55,130700.0,19.455,19.4797,19.3724,19.4467,130700.0
2009-09-03 14:30:00,23.55,23.69,23.54,23.68,305000.0,19.4467,19.5623,19.4384,19.5541,305000.0
2009-09-03 14:35:00,23.68,23.78,23.67,23.75,283600.0,19.5541,19.6366,19.5458,19.6119,283600.0
2009-09-03 14:40:00,23.75,23.82,23.74,23.78,589500.0,19.6119,19.6697,19.6036,19.6366,589500.0
2009-09-03 14:45:00,23.78,23.9,23.71,23.88,468100.0,19.6366,19.7357,19.5788,19.7192,468100.0
2009-09-03 14:50:00,23.88,23.92,23.84,23.86,125200.0,19.7192,19.7522,19.6862,19.7027,125200.0
2009-09-03 14:55:00,23.87,23.89,23.8,23.82,145800.0,19.711,19.7275,19.6531,19.6697,145800.0
2009-09-03 15:00:00,23.82,23.83,23.75,23.8,113300.0,19.6697,19.6779,19.6119,19.6531,113300.0
2009-09-03 15:05:00,23.8,23.93,23.8,23.92,150800.0,19.6531,19.7605,19.6531,19.7522,150800.0
2009-09-03 15:10:00,23.93,24.02,23.91,24.0,251100.0,19.7605,19.8348,19.744,19.8183,251100.0
2009-09-03 15:15:00,24.0,24.06,23.97,24.0,166300.0,19.8183,19.8678,19.7935,19.8183,166300.0
2009-09-03 15:20:00,24.0,24.04,24.0,24.01,125500.0,19.8183,19.8513,19.8183,19.8266,125500.0
2009-09-03 15:25:00,24.0,24.12,23.96,24.07,248700.0,19.8183,19.9174,19.7853,19.8761,248700.0
2009-09-03 15:30:00,24.07,24.09,24.01,24.07,122800.0,19.8761,19.8926,19.8266,19.8761,122800.0
2009-09-03 15:35:00,24.07,24.15,24.06,24.14,127300.0,19.8761,19.9422,19.8678,19.9339,127300.0
2009-09-03 15:40:00,24.15,24.25,24.15,24.23,618700.0,19.9422,20.0247,19.9422,20.0082,618700.0
2009-09-03 15:45:00,24.24,24.25,24.2,24.21,363700.0,20.0165,20.0247,19.9835,19.9917,363700.0
2009-09-03 15:50:00,24.22,24.27,24.21,24.27,339200.0,20.0,20.0413,19.9917,20.0413,339200.0
2009-09-03 15:55:00,24.27,24.33,24.25,24.3,773900.0,20.0413,20.0908,20.0247,20.066,773900.0
2009-09-04 09:30:00,24.01,24.25,23.74,24.14,225700.0,19.8266,20.0247,19.6036,19.9339,225700.0
2009-09-04 09:35:00,24.13,24.16,23.85,24.1,342300.0,19.9256,19.9504,19.6944,19.9009,342300.0
2009-09-04 09:40:00,24.11,24.22,24.02,24.15,166200.0,19.9091,20.0,19.8348,19.9422,166200.0
2009-09-04 09:45:00,24.16,24.16,23.99,24.05,190300.0,19.9504,19.9504,19.81,19.8596,190300.0
2009-09-04 09:50:00,24.04,24.05,23.91,23.99,384800.0,19.8513,19.8596,19.744,19.81,384800.0
2009-09-04 09:55:00,23.98,24.0,23.84,23.94,176500.0,19.8018,19.8183,19.6862,19.7688,176500.0
2009-09-04 10:00:00,23.95,24.02,23.92,23.98,290200.0,19.777,19.8348,19.7522,19.8018,290200.0
2009-09-04 10:05:00,23.98,24.08,23.95,24.08,287100.0,19.8018,19.8844,19.777,19.8844,287100.0
2009-09-04 10:10:00,24.07,24.09,24.0,24.09,126900.0,19.8761,19.8926,19.8183,19.8926,126900.0
2009-09-04 10:15:00,24.1,24.22,24.1,24.12,119700.0,19.9009,20.0,19.9009,19.9174,119700.0
2009-09-04 10:20:00,24.11,24.13,23.93,24.02,131700.0,19.9091,19.9256,19.7605,19.8348,131700.0
2009-09-04 10:25:00,24.02,24.02,23.97,24.0,131100.0,19.8348,19.8348,19.7935,19.8183,131100.0
2009-09-04 10:30:00,24.0,24.21,24.0,24.15,105400.0,19.8183,19.9917,19.8183,19.9422,105400.0
2009-09-04 10:35:00,24.16,24.16,24.01,24.03,181100.0,19.9504,19.9504,19.8266,19.8431,181100.0
2009-09-04 10:40:00,24.04,24.08,23.98,24.05,183600.0,19.8513,19.8844,19.8018,19.8596,183600.0
2009-09-04 10:45:00,24.04,24.11,24.01,24.01,118500.0,19.8513,19.9091,19.8266,19.8266,118500.0
2009-09-04 10:50:00,24.0,24.07,24.0,24.07,119300.0,19.8183,19.8761,19.8183,19.8761,119300.0
2009-09-04 10:55:00,24.06,24.18,24.05,24.1,181500.0,19.8678,19.9669,19.8596,19.9009,181500.0
2009-09-04 11:00:00,24.09,24.14,24.05,24.05,142300.0,19.8926,19.9339,19.8596,19.8596,142300.0
2009-09-04 11:05:00,24.06,24.13,24.05,24.1,75500.0,19.8678,19.9256,19.8596,19.9009,75500.0
2009-09-04 11:10:00,24.1,24.12,24.06,24.08,88100.0,19.9009,19.9174,19.8678,19.8844,88100.0
2009-09-04 11:15:00,24.1,24.11,24.08,24.1,59900.0,19.9009,19.9091,19.8844,19.9009,59900.0
2009-09-04 11:20:00,24.1,24.19,24.1,24.18,90500.0,19.9009,19.9752,19.9009,19.9669,90500.0
2009-09-04 11:25:00,24.18,24.18,24.13,24.15,49200.0,19.9669,19.9669,19.9256,19.9422,49200.0
2009-09-04 11:30:00,24.16,24.18,24.12,24.17,37600.0,19.9504,19.9669,19.9174,19.9587,37600.0
2009-09-04 11:35:00,24.18,24.22,24.16,24.17,30400.0,19.9669,20.0,19.9504,19.9587,30400.0
2009-09-04 11:40:00,24.18,24.23,24.17,24.2,23900.0,19.9669,20.0082,19.9587,19.9835,23900.0
2009-09-04 11:45:00,24.2,24.25,24.2,24.25,47000.0,19.9835,20.0247,19.9835,20.0247,47000.0
2009-09-04 11:50:00,24.24,24.29,24.24,24.29,39000.0,20.0165,20.0578,20.0165,20.0578,39000.0
2009-09-04 11:55:00,24.28,24.36,24.28,24.35,62300.0,20.0495,20.1156,20.0495,20.1073,62300.0
2009-09-04 12:00:00,24.35,24.37,24.26,24.28,68600.0,20.1073,20.1238,20.033,20.0495,68600.0
2009-09-04 12:05:00,24.27,24.37,24.27,24.34,105900.0,20.0413,20.1238,20.0413,20.0991,105900.0
2009-09-04 12:10:00,24.34,24.34,24.28,24.31,75700.0,20.0991,20.0991,20.0495,20.0743,75700.0
2009-09-04 12:15:00,24.31,24.36,24.26,24.3,101900.0,20.0743,20.1156,20.033,20.066,101900.0
2009-09-04 12:20:00,24.3,24.38,24.29,24.38,541300.0,20.066,20.1321,20.0578,20.1321,541300.0
2009-09-04 12:25:00,24.37,24.37,24.33,24.35,15200.0,20.1238,20.1238,20.0908,20.1073,15200.0
2009-09-04 12:30:00,24.36,24.39,24.28,24.38,104900.0,20.1156,20.1403,20.0495,20.1321,104900.0
2009-09-04 12:35:00,24.38,24.46,24.35,24.44,35900.0,20.1321,20.1982,20.1073,20.1816,35900.0
2009-09-04 12:40:00,24.44,24.44,24.37,24.4,94300.0,20.1816,20.1816,20.1238,20.1486,94300.0
2009-09-04 12:45:00,24.4,24.41,24.38,24.4,101000.0,20.1486,20.1569,20.1321,20.1486,101000.0
2009-09-04 12:50:00,24.39,24.4,24.37,24.39,28100.0,20.1403,20.1486,20.1238,20.1403,28100.0
2009-09-04 12:55:00,24.38,24.4,24.34,24.37,84100.0,20.1321,20.1486,20.0991,20.1238,84100.0
2009-09-04 13:00:00,24.38,24.4,24.36,24.4,39200.0,20.1321,20.1486,20.1156,20.1486,39200.0
2009-09-04 13:05:00,24.4,24.43,24.4,24.41,16800.0,20.1486,20.1734,20.1486,20.1569,16800.0
2009-09-04 13:10:00,24.41,24.43,24.4,24.43,9900.0,20.1569,20.1734,20.1486,20.1734,9900.0
2009-09-04 13:15:00,24.43,24.52,24.42,24.5,73100.0,20.1734,20.2477,20.1651,20.2312,73100.0
2009-09-04 13:20:00,24.5,24.51,24.42,24.43,62700.0,20.2312,20.2394,20.1651,20.1734,62700.0
2009-09-04 13:25:00,24.43,24.44,24.37,24.39,57300.0,20.1734,20.1816,20.1238,20.1403,57300.0
2009-09-04 13:30:00,24.4,24.47,24.38,24.44,149100.0,20.1486,20.2064,20.1321,20.1816,149100.0
2009-09-04 13:35:00,24.45,24.5,24.39,24.42,108600.0,20.1899,20.2312,20.1403,20.1651,108600.0
2009-09-04 13:40:00,24.42,24.5,24.4,24.49,62700.0,20.1651,20.2312,20.1486,20.2229,62700.0
2009-09-04 13:45:00,24.49,24.51,24.46,24.5,38900.0,20.2229,20.2394,20.1982,20.2312,38900.0
2009-09-04 13:50:00,24.5,24.52,24.49,24.5,121100.0,20.2312,20.2477,20.2229,20.2312,121100.0
2009-09-04 13:55:00,24.51,24.51,24.5,24.5,39300.0,20.2394,20.2394,20.2312,20.2312,39300.0
2009-09-04 14:00:00,24.5,24.58,24.41,24.5,277000.0,20.2312,20.2972,20.1569,20.2312,277000.0
2009-09-04 14:05:00,24.51,24.52,24.48,24.5,139700.0,20.2394,20.2477,20.2147,20.2312,139700.0
2009-09-04 14:10:00,24.5,24.51,24.48,24.49,83800.0,20.2312,20.2394,20.2147,20.2229,83800.0
2009-09-04 14:15:00,24.48,24.5,24.48,24.49,57400.0,20.2147,20.2312,20.2147,20.2229,57400.0
2009-09-04 14:20:00,24.49,24.5,24.46,24.49,53800.0,20.2229,20.2312,20.1982,20.2229,53800.0
2009-09-04 14:25:00,24.5,24.51,24.36,24.36,31800.0,20.2312,20.2394,20.1156,20.1156,31800.0
2009-09-04 14:30:00,24.35,24.38,24.29,24.31,44300.0,20.1073,20.1321,20.0578,20.0743,44300.0
2009-09-04 14:35:00,24.31,24.31,24.27,24.29,26800.0,20.0743,20.0743,20.0413,20.0578,26800.0
2009-09-04 14:40:00,24.3,24.36,24.29,24.35,69200.0,20.066,20.1156,20.0578,20.1073,69200.0
2009-09-04 14:45:00,24.34,24.36,24.31,24.32,47500.0,20.0991,20.1156,20.0743,20.0825,47500.0
2009-09-04 14:50:00,24.33,24.36,24.32,24.36,26700.0,20.0908,20.1156,20.0825,20.1156,26700.0
2009-09-04 14:55:00,24.35,24.39,24.35,24.39,25200.0,20.1073,20.1403,20.1073,20.1403,25200.0
2009-09-04 15:00:00,24.39,24.42,24.38,24.4,38300.0,20.1403,20.1651,20.1321,20.1486,38300.0
2009-09-04 15:05:00,24.4,24.41,24.37,24.38,92400.0,20.1486,20.1569,20.1238,20.1321,92400.0
2009-09-04 15:10:00,24.38,24.42,24.37,24.4,157100.0,20.1321,20.1651,20.1238,20.1486,157100.0
2009-09-04 15:15:00,24.4,24.43,24.4,24.42,40400.0,20.1486,20.1734,20.1486,20.1651,40400.0
2009-09-04 15:20:00,24.43,24.45,24.42,24.44,45900.0,20.1734,20.1899,20.1651,20.1816,45900.0
2009-09-04 15:25:00,24.44,24.45,24.39,24.41,135500.0,20.1816,20.1899,20.1403,20.1569,135500.0
2009-09-04 15:30:00,24.42,24.43,24.31,24.37,307900.0,20.1651,20.1734,20.0743,20.1238,307900.0
2009-09-04 15:35:00,24.37,24.41,24.36,24.39,131900.0,20.1238,20.1569,20.1156,20.1403,131900.0
2009-09-04 15:40:00,24.4,24.44,24.4,24.44,136000.0,20.1486,20.1816,20.1486,20.1816,136000.0
2009-09-04 15:45:00,24.43,24.49,24.43,24.49,314200.0,20.1734,20.2229,20.1734,20.2229,314200.0
2009-09-04 15:50:00,24.48,24.49,24.39,24.39,176200.0,20.2147,20.2229,20.1403,20.1403,176200.0
2009-09-04 15:55:00,24.4,24.41,24.36,24.4,454100.0,20.1486,20.1569,20.1156,20.1486,454100.0
2009-09-08 09:30:00,23.42,23.63,23.25,23.61,415700.0,19.3394,19.5128,19.199,19.4963,415700.0
2009-09-08 09:35:00,23.61,23.72,23.43,23.57,343600.0,19.4963,19.5871,19.3476,19.4632,343600.0
2009-09-08 09:40:00,23.57,23.75,23.52,23.75,270300.0,19.4632,19.6119,19.4219,19.6119,270300.0
2009-09-08 09:45:00,23.75,23.8,23.65,23.76,219800.0,19.6119,19.6531,19.5293,19.6201,219800.0
2009-09-08 09:50:00,23.76,23.92,23.64,23.86,160300.0,19.6201,19.7522,19.521,19.7027,160300.0
2009-09-08 09:55:00,23.86,23.87,23.63,23.67,243600.0,19.7027,19.711,19.5128,19.5458,243600.0
2009-09-08 10:00:00,23.65,23.88,23.6,23.87,129500.0,19.5293,19.7192,19.488,19.711,129500.0
2009-09-08 10:05:00,23.87,23.87,23.68,23.71,228200.0,19.711,19.711,19.5541,19.5788,228200.0
2009-09-08 10:10:00,23.73,23.9,23.69,23.86,165200.0,19.5953,19.7357,19.5623,19.7027,165200.0
2009-09-08 10:15:00,23.86,24.04,23.82,23.96,301300.0,19.7027,19.8513,19.6697,19.7853,301300.0
2009-09-08 10:20:00,23.96,24.06,23.95,24.03,189100.0,19.7853,19.8678,19.777,19.8431,189100.0
2009-09-08 10:25:00,24.03,24.06,23.97,24.01,104900.0,19.8431,19.8678,19.7935,19.8266,104900.0
2009-09-08 10:30:00,24.01,24.05,23.95,24.0,95200.0,19.8266,19.8596,19.777,19.8183,95200.0
2009-09-08 10:35:00,24.0,24.15,24.0,24.09,157800.0,19.8183,19.9422,19.8183,19.8926,157800.0
2009-09-08 10:40:00,24.09,24.21,24.06,24.19,119100.0,19.8926,19.9917,19.8678,19.9752,119100.0
2009-09-08 10:45:00,24.18,24.25,24.15,24.21,148100.0,19.9669,20.0247,19.9422,19.9917,148100.0
2009-09-08 10:50:00,24.21,24.21,24.06,24.17,140100.0,19.9917,19.9917,19.8678,19.9587,140100.0
2009-09-08 10:55:00,24.16,24.16,23.96,24.0,172200.0,19.9504,19.9504,19.7853,19.8183,172200.0
2009-09-08 11:00:00,24.0,24.0,23.73,23.79,151000.0,19.8183,19.8183,19.5953,19.6449,151000.0
2009-09-08 11:05:00,23.79,23.8,23.72,23.74,136200.0,19.6449,19.6531,19.5871,19.6036,136200.0
2009-09-08 11:10:00,23.74,23.8,23.73,23.79,60100.0,19.6036,19.6531,19.5953,19.6449,60100.0
2009-09-08 11:15:00,23.79,23.87,23.75,23.75,97700.0,19.6449,19.711,19.6119,19.6119,97700.0
2009-09-08 11:20:00,23.75,23.81,23.68,23.77,134500.0,19.6119,19.6614,19.5541,19.6284,134500.0
2009-09-08 11:25:00,23.76,23.83,23.73,23.74,235800.0,19.6201,19.6779,19.5953,19.6036,235800.0
2009-09-08 11:30:00,23.75,23.76,23.71,23.75,230400.0,19.6119,19.6201,19.5788,19.6119,230400.0
2009-09-08 11:35:00,23.75,23.76,23.72,23.73,104100.0,19.6119,19.6201,19.5871,19.5953,104100.0
2009-09-08 11:40:00,23.73,23.78,23.72,23.76,94800.0,19.5953,19.6366,19.5871,19.6201,94800.0
2009-09-08 11:45:00,23.76,23.78,23.74,23.76,46400.0,19.6201,19.6366,19.6036,19.6201,46400.0
2009-09-08 11:50:00,23.76,23.77,23.74,23.75,41000.0,19.6201,19.6284,19.6036,19.6119,41000.0
2009-09-08 11:55:00,23.75,23.83,23.75,23.83,42800.0,19.6119,19.6779,19.6119,19.6779,42800.0
2009-09-08 12:00:00,23.83,23.83,23.75,23.77,51500.0,19.6779,19.6779,19.6119,19.6284,51500.0
2009-09-08 12:05:00,23.77,23.79,23.75,23.78,61200.0,19.6284,19.6449,19.6119,19.6366,61200.0
2009-09-08 12:10:00,23.77,23.81,23.75,23.8,107400.0,19.6284,19.6614,19.6119,19.6531,107400.0
2009-09-08 12:15:00,23.78,23.81,23.62,23.62,231300.0,19.6366,19.6614,19.5045,19.5045,231300.0
2009-09-08 12:20:00,23.63,23.68,23.59,23.65,201800.0,19.5128,19.5541,19.4797,19.5293,201800.0
2009-09-08 12:25:00,23.65,23.72,23.64,23.72,48100.0,19.5293,19.5871,19.521,19.5871,48100.0
2009-09-08 12:30:00,23.71,23.74,23.7,23.7,38700.0,19.5788,19.6036,19.5706,19.5706,38700.0
2009-09-08 12:35:00,23.71,23.74,23.68,23.74,55600.0,19.5788,19.6036,19.5541,19.6036,55600.0
2009-09-08 12:40:00,23.74,23.76,23.68,23.76,63200.0,19.6036,19.6201,19.5541,19.6201,63200.0
2009-09-08 12:45:00,23.75,23.75,23.72,23.73,31500.0,19.6119,19.6119,19.5871,19.5953,31500.0
2009-09-08 12:50:00,23.74,23.76,23.73,23.76,46100.0,19.6036,19.6201,19.5953,19.6201,46100.0
2009-09-08 12:55:00,23.77,23.77,23.74,23.76,23400.0,19.6284,19.6284,19.6036,19.6201,23400.0
2009-09-08 13:00:00,23.76,23.79,23.74,23.78,55800.0,19.6201,19.6449,19.6036,19.6366,55800.0
2009-09-08 13:05:00,23.78,23.84,23.76,23.76,60500.0,19.6366,19.6862,19.6201,19.6201,60500.0
2009-09-08 13:10:00,23.76,23.78,23.74,23.74,102300.0,19.6201,19.6366,19.6036,19.6036,102300.0
2009-09-08 13:15:00,23.74,23.93,23.74,23.87,153500.0,19.6036,19.7605,19.6036,19.711,153500.0
2009-09-08 13:20:00,23.87,23.89,23.82,23.88,47400.0,19.711,19.7275,19.6697,19.7192,47400.0
2009-09-08 13:25:00,23.88,23.88,23.71,23.74,101400.0,19.7192,19.7192,19.5788,19.6036,101400.0
2009-09-08 13:30:00,23.75,23.77,23.71,23.73,85800.0,19.6119,19.6284,19.5788,19.5953,85800.0
2009-09-08 13:35:00,23.73,23.75,23.71,23.72,68400.0,19.5953,19.6119,19.5788,19.5871,68400.0
2009-09-08 13:40:00,23.71,23.74,23.71,23.73,56500.0,19.5788,19.6036,19.5788,19.5953,56500.0
2009-09-08 13:45:00,23.73,23.73,23.71,23.71,58700.0,19.5953,19.5953,19.5788,19.5788,58700.0
2009-09-08 13:50:00,23.72,23.73,23.7,23.72,54700.0,19.5871,19.5953,19.5706,19.5871,54700.0
2009-09-08 13:55:00,23.72,23.74,23.71,23.74,45500.0,19.5871,19.6036,19.5788,19.6036,45500.0
2009-09-08 14:00:00,23.74,23.74,23.7,23.73,95200.0,19.6036,19.6036,19.5706,19.5953,95200.0
2009-09-08 14:05:00,23.72,23.74,23.71,23.72,51400.0,19.5871,19.6036,19.5788,19.5871,51400.0
2009-09-08 14:10:00,23.73,23.74,23.72,23.72,46100.0,19.5953,19.6036,19.5871,19.5871,46100.0
2009-09-08 14:15:00,23.72,23.73,23.67,23.67,149800.0,19.5871,19.5953,19.5458,19.5458,149800.0
2009-09-08 14:20:00,23.67,23.75,23.62,23.7,94500.0,19.5458,19.6119,19.5045,19.5706,94500.0
2009-09-08 14:25:00,23.71,23.72,23.59,23.59,215500.0,19.5788,19.5871,19.4797,19.4797,215500.0
2009-09-08 14:30:00,23.6,23.61,23.49,23.51,201500.0,19.488,19.4963,19.3972,19.4137,201500.0
2009-09-08 14:35:00,23.5,23.5,23.4,23.49,148100.0,19.4054,19.4054,19.3228,19.3972,148100.0
2009-09-08 14:40:00,23.49,23.56,23.4,23.43,73100.0,19.3972,19.455,19.3228,19.3476,73100.0
2009-09-08 14:45:00,23.43,23.44,23.37,23.4,91000.0,19.3476,19.3559,19.2981,19.3228,91000.0
2009-09-08 14:50:00,23.4,23.46,23.39,23.45,75800.0,19.3228,19.3724,19.3146,19.3641,75800.0
2009-09-08 14:55:00,23.45,23.52,23.44,23.44,86400.0,19.3641,19.4219,19.3559,19.3559,86400.0
2009-09-08 15:00:00,23.44,23.45,23.41,23.42,114300.0,19.3559,19.3641,19.3311,19.3394,114300.0
2009-09-08 15:05:00,23.42,23.5,23.42,23.49,118500.0,19.3394,19.4054,19.3394,19.3972,118500.0
2009-09-08 15:10:00,23.5,23.52,23.46,23.5,218600.0,19.4054,19.4219,19.3724,19.4054,218600.0
2009-09-08 15:15:00,23.5,23.52,23.48,23.51,79500.0,19.4054,19.4219,19.3889,19.4137,79500.0
2009-09-08 15:20:00,23.5,23.58,23.48,23.57,119800.0,19.4054,19.4715,19.3889,19.4632,119800.0
2009-09-08 15:25:00,23.58,23.7,23.57,23.7,268700.0,19.4715,19.5706,19.4632,19.5706,268700.0
2009-09-08 15:30:00,23.69,23.69,23.63,23.63,225800.0,19.5623,19.5623,19.5128,19.5128,225800.0
2009-09-08 15:35:00,23.64,23.69,23.62,23.67,204700.0,19.521,19.5623,19.5045,19.5458,204700.0
2009-09-08 15:40:00,23.66,23.68,23.6,23.63,169500.0,19.5375,19.5541,19.488,19.5128,169500.0
2009-09-08 15:45:00,23.62,23.63,23.55,23.59,249800.0,19.5045,19.5128,19.4467,19.4797,249800.0
2009-09-08 15:50:00,23.59,23.63,23.57,23.61,362500.0,19.4797,19.5128,19.4632,19.4963,362500.0
2009-09-08 15:55:00,23.6,23.68,23.6,23.64,503900.0,19.488,19.5541,19.488,19.521,503900.0
2009-09-09 09:30:00,23.64,23.75,23.27,23.3,376700.0,19.521,19.6119,19.2155,19.2403,376700.0
2009-09-09 09:35:00,23.31,23.55,23.29,23.33,121800.0,19.2485,19.4467,19.232,19.265,121800.0
2009-09-09 09:40:00,23.31,23.44,23.3,23.42,211700.0,19.2485,19.3559,19.2403,19.3394,211700.0
2009-09-09 09:45:00,23.41,23.45,23.39,23.42,92300.0,19.3311,19.3641,19.3146,19.3394,92300.0
2009-09-09 09:50:00,23.42,23.5,23.41,23.48,126600.0,19.3394,19.4054,19.3311,19.3889,126600.0
2009-09-09 09:55:00,23.47,23.5,23.46,23.5,191800.0,19.3806,19.4054,19.3724,19.4054,191800.0
2009-09-09 10:00:00,23.49,23.54,23.48,23.51,157600.0,19.3972,19.4384,19.3889,19.4137,157600.0
2009-09-09 10:05:00,23.51,23.56,23.5,23.54,69200.0,19.4137,19.455,19.4054,19.4384,69200.0
2009-09-09 10:10:00,23.54,23.55,23.49,23.55,78100.0,19.4384,19.4467,19.3972,19.4467,78100.0
2009-09-09 10:15:00,23.56,23.6,23.49,23.51,102500.0,19.455,19.488,19.3972,19.4137,102500.0
2009-09-09 10:20:00,23.51,23.56,23.49,23.51,105100.0,19.4137,19.455,19.3972,19.4137,105100.0
2009-09-09 10:25:00,23.52,23.58,23.5,23.55,57400.0,19.4219,19.4715,19.4054,19.4467,57400.0
2009-09-09 10:30:00,23.55,23.56,23.52,23.55,37600.0,19.4467,19.455,19.4219,19.4467,37600.0
2009-09-09 10:35:00,23.56,23.62,23.52,23.61,53900.0,19.455,19.5045,19.4219,19.4963,53900.0
2009-09-09 10:40:00,23.62,23.7,23.59,23.66,75100.0,19.5045,19.5706,19.4797,19.5375,75100.0
2009-09-09 10:45:00,23.66,23.69,23.62,23.62,31200.0,19.5375,19.5623,19.5045,19.5045,31200.0
2009-09-09 10:50:00,23.62,23.73,23.6,23.72,36700.0,19.5045,19.5953,19.488,19.5871,36700.0
2009-09-09 10:55:00,23.71,23.75,23.69,23.73,53100.0,19.5788,19.6119,19.5623,19.5953,53100.0
2009-09-09 11:00:00,23.73,23.87,23.72,23.86,73100.0,19.5953,19.711,19.5871,19.7027,73100.0
2009-09-09 11:05:00,23.86,23.96,23.83,23.85,77500.0,19.7027,19.7853,19.6779,19.6944,77500.0
2009-09-09 11:10:00,23.85,23.99,23.85,23.98,46700.0,19.6944,19.81,19.6944,19.8018,46700.0
2009-09-09 11:15:00,23.98,24.18,23.97,24.11,86000.0,19.8018,19.9669,19.7935,19.9091,86000.0
2009-09-09 11:20:00,24.1,24.1,24.01,24.02,53400.0,19.9009,19.9009,19.8266,19.8348,53400.0
2009-09-09 11:25:00,24.02,24.1,23.99,24.02,37200.0,19.8348,19.9009,19.81,19.8348,37200.0
2009-09-09 11:30:00,24.02,24.04,23.98,24.0,48500.0,19.8348,19.8513,19.8018,19.8183,48500.0
2009-09-09 11:35:00,24.0,24.15,23.99,24.12,54200.0,19.8183,19.9422,19.81,19.9174,54200.0
2009-09-09 11:40:00,24.11,24.17,24.06,24.17,34400.0,19.9091,19.9587,19.8678,19.9587,34400.0
2009-09-09 11:45:00,24.16,24.19,24.05,24.06,32400.0,19.9504,19.9752,19.8596,19.8678,32400.0
2009-09-09 11:50:00,24.06,24.11,24.06,24.08,21700.0,19.8678,19.9091,19.8678,19.8844,21700.0
2009-09-09 11:55:00,24.07,24.08,23.98,24.03,75200.0,19.8761,19.8844,19.8018,19.8431,75200.0
2009-09-09 12:00:00,24.03,24.19,24.03,24.19,27700.0,19.8431,19.9752,19.8431,19.9752,27700.0
2009-09-09 12:05:00,24.18,24.31,24.17,24.3,92900.0,19.9669,20.0743,19.9587,20.066,92900.0
2009-09-09 12:10:00,24.29,24.3,24.24,24.24,32100.0,20.0578,20.066,20.0165,20.0165,32100.0
2009-09-09 12:15:00,24.25,24.26,24.24,24.25,7800.0,20.0247,20.033,20.0165,20.0247,7800.0
2009-09-09 12:20:00,24.26,24.3,24.25,24.3,19100.0,20.033,20.066,20.0247,20.066,19100.0
2009-09-09 12:25:00,24.29,24.29,24.25,24.26,20100.0,20.0578,20.0578,20.0247,20.033,20100.0
2009-09-09 12:30:00,24.26,24.28,24.25,24.25,26800.0,20.033,20.0495,20.0247,20.0247,26800.0
2009-09-09 12:35:00,24.25,24.26,24.24,24.26,32500.0,20.0247,20.033,20.0165,20.033,32500.0
2009-09-09 12:40:00,24.26,24.26,24.25,24.26,15100.0,20.033,20.033,20.0247,20.033,15100.0
2009-09-09 12:45:00,24.26,24.32,24.25,24.29,25600.0,20.033,20.0825,20.0247,20.0578,25600.0
2009-09-09 12:50:00,24.29,24.35,24.29,24.29,38700.0,20.0578,20.1073,20.0578,20.0578,38700.0
2009-09-09 12:55:00,24.29,24.35,24.29,24.35,31300.0,20.0578,20.1073,20.0578,20.1073,31300.0
2009-09-09 13:00:00,24.34,24.34,24.25,24.25,74300.0,20.0991,20.0991,20.0247,20.0247,74300.0
2009-09-09 13:05:00,24.26,24.33,24.25,24.29,39300.0,20.033,20.0908,20.0247,20.0578,39300.0
2009-09-09 13:10:00,24.28,24.29,24.25,24.27,31900.0,20.0495,20.0578,20.0247,20.0413,31900.0
2009-09-09 13:15:00,24.27,24.37,24.25,24.33,65600.0,20.0413,20.1238,20.0247,20.0908,65600.0
2009-09-09 13:20:00,24.33,24.35,24.3,24.32,26000.0,20.0908,20.1073,20.066,20.0825,26000.0
2009-09-09 13:25:00,24.32,24.32,24.27,24.28,39100.0,20.0825,20.0825,20.0413,20.0495,39100.0
2009-09-09 13:30:00,24.29,24.32,24.27,24.31,56500.0,20.0578,20.0825,20.0413,20.0743,56500.0
2009-09-09 13:35:00,24.32,24.34,24.31,24.34,17700.0,20.0825,20.0991,20.0743,20.0991,17700.0
2009-09-09 13:40:00,24.33,24.33,24.32,24.33,15100.0,20.0908,20.0908,20.0825,20.0908,15100.0
2009-09-09 13:45:00,24.33,24.33,24.31,24.31,20900.0,20.0908,20.0908,20.0743,20.0743,20900.0
2009-09-09 13:50:00,24.31,24.36,24.3,24.36,77600.0,20.0743,20.1156,20.066,20.1156,77600.0
2009-09-09 13:55:00,24.35,24.38,24.34,24.37,65300.0,20.1073,20.1321,20.0991,20.1238,65300.0
2009-09-09 14:00:00,24.36,24.38,24.34,24.36,47900.0,20.1156,20.1321,20.0991,20.1156,47900.0
2009-09-09 14:05:00,24.35,24.36,24.34,24.35,91400.0,20.1073,20.1156,20.0991,20.1073,91400.0
2009-09-09 14:10:00,24.35,24.36,24.34,24.35,64200.0,20.1073,20.1156,20.0991,20.1073,64200.0
2009-09-09 14:15:00,24.35,24.43,24.34,24.42,170900.0,20.1073,20.1734,20.0991,20.1651,170900.0
2009-09-09 14:20:00,24.42,24.42,24.36,24.38,89100.0,20.1651,20.1651,20.1156,20.1321,89100.0
2009-09-09 14:25:00,24.37,24.41,24.37,24.39,52400.0,20.1238,20.1569,20.1238,20.1403,52400.0
2009-09-09 14:30:00,24.4,24.48,24.38,24.44,81800.0,20.1486,20.2147,20.1321,20.1816,81800.0
2009-09-09 14:35:00,24.44,24.48,24.41,24.44,66500.0,20.1816,20.2147,20.1569,20.1816,66500.0
2009-09-09 14:40:00,24.44,24.49,24.41,24.49,107200.0,20.1816,20.2229,20.1569,20.2229,107200.0
2009-09-09 14:45:00,24.49,24.49,24.43,24.49,111300.0,20.2229,20.2229,20.1734,20.2229,111300.0
2009-09-09 14:50:00,24.48,24.49,24.37,24.4,293700.0,20.2147,20.2229,20.1238,20.1486,293700.0
2009-09-09 14:55:00,24.4,24.46,24.37,24.44,244600.0,20.1486,20.1982,20.1238,20.1816,244600.0
2009-09-09 15:00:00,24.45,24.47,24.43,24.43,90900.0,20.1899,20.2064,20.1734,20.1734,90900.0
2009-09-09 15:05:00,24.43,24.5,24.42,24.49,320900.0,20.1734,20.2312,20.1651,20.2229,320900.0
2009-09-09 15:10:00,24.49,24.59,24.45,24.52,101200.0,20.2229,20.3055,20.1899,20.2477,101200.0
2009-09-09 15:15:00,24.51,24.53,24.48,24.48,105300.0,20.2394,20.256,20.2147,20.2147,105300.0
2009-09-09 15:20:00,24.48,24.53,24.47,24.52,90800.0,20.2147,20.256,20.2064,20.2477,90800.0
2009-09-09 15:25:00,24.53,24.55,24.5,24.5,27700.0,20.256,20.2725,20.2312,20.2312,27700.0
2009-09-09 15:30:00,24.51,24.52,24.49,24.52,128100.0,20.2394,20.2477,20.2229,20.2477,128100.0
2009-09-09 15:35:00,24.51,24.55,24.49,24.54,102500.0,20.2394,20.2725,20.2229,20.2642,102500.0
2009-09-09 15:40:00,24.55,24.55,24.51,24.51,158300.0,20.2725,20.2725,20.2394,20.2394,158300.0
2009-09-09 15:45:00,24.52,24.52,24.51,24.52,101000.0,20.2477,20.2477,20.2394,20.2477,101000.0
2009-09-09 15:50:00,24.52,24.59,24.51,24.55,247000.0,20.2477,20.3055,20.2394,20.2725,247000.0
2009-09-09 15:55:00,24.54,24.58,24.53,24.57,234500.0,20.2642,20.2972,20.256,20.289,234500.0
2009-09-10 09:30:00,24.45,24.55,24.24,24.4,69000.0,20.1899,20.2725,20.0165,20.1486,69000.0
2009-09-10 09:35:00,24.4,24.42,24.18,24.24,49100.0,20.1486,20.1651,19.9669,20.0165,49100.0
2009-09-10 09:40:00,24.24,24.36,24.13,24.16,50900.0,20.0165,20.1156,19.9256,19.9504,50900.0
2009-09-10 09:45:00,24.17,24.3,24.11,24.3,46400.0,19.9587,20.066,19.9091,20.066,46400.0
2009-09-10 09:50:00,24.3,24.35,24.28,24.35,33000.0,20.066,20.1073,20.0495,20.1073,33000.0
2009-09-10 09:55:00,24.34,24.4,24.34,24.39,61400.0,20.0991,20.1486,20.0991,20.1403,61400.0
2009-09-10 10:00:00,24.39,24.5,24.38,24.46,134900.0,20.1403,20.2312,20.1321,20.1982,134900.0
2009-09-10 10:05:00,24.46,24.49,24.45,24.48,36400.0,20.1982,20.2229,20.1899,20.2147,36400.0
2009-09-10 10:10:00,24.47,24.54,24.46,24.48,48700.0,20.2064,20.2642,20.1982,20.2147,48700.0
2009-09-10 10:15:00,24.48,24.51,24.4,24.46,89100.0,20.2147,20.2394,20.1486,20.1982,89100.0
2009-09-10 10:20:00,24.45,24.5,24.44,24.47,112100.0,20.1899,20.2312,20.1816,20.2064,112100.0
2009-09-10 10:25:00,24.47,24.48,24.45,24.46,61000.0,20.2064,20.2147,20.1899,20.1982,61000.0
2009-09-10 10:30:00,24.45,24.5,24.45,24.47,44200.0,20.1899,20.2312,20.1899,20.2064,44200.0
2009-09-10 10:35:00,24.46,24.52,24.46,24.51,24100.0,20.1982,20.2477,20.1982,20.2394,24100.0
2009-09-10 10:40:00,24.52,24.6,24.51,24.55,36800.0,20.2477,20.3138,20.2394,20.2725,36800.0
2009-09-10 10:45:00,24.57,24.6,24.54,24.59,33600.0,20.289,20.3138,20.2642,20.3055,33600.0
2009-09-10 10:50:00,24.59,24.68,24.57,24.62,51400.0,20.3055,20.3798,20.289,20.3303,51400.0
2009-09-10 10:55:00,24.62,24.74,24.62,24.73,53900.0,20.3303,20.4294,20.3303,20.4211,53900.0
2009-09-10 11:00:00,24.73,24.73,24.63,24.63,56000.0,20.4211,20.4211,20.3385,20.3385,56000.0
2009-09-10 11:05:00,24.64,24.72,24.63,24.67,339300.0,20.3468,20.4128,20.3385,20.3716,339300.0
2009-09-10 11:10:00,24.69,24.72,24.67,24.72,257500.0,20.3881,20.4128,20.3716,20.4128,257500.0
2009-09-10 11:15:00,24.71,24.74,24.69,24.71,50200.0,20.4046,20.4294,20.3881,20.4046,50200.0
2009-09-10 11:20:00,24.72,24.74,24.71,24.74,38200.0,20.4128,20.4294,20.4046,20.4294,38200.0
2009-09-10 11:25:00,24.74,24.78,24.74,24.77,33300.0,20.4294,20.4624,20.4294,20.4541,33300.0
2009-09-10 11:30:00,24.77,24.78,24.7,24.71,31000.0,20.4541,20.4624,20.3963,20.4046,31000.0
2009-09-10 11:35:00,24.7,24.73,24.67,24.7,33900.0,20.3963,20.4211,20.3716,20.3963,33900.0
2009-09-10 11:40:00,24.72,24.74,24.64,24.66,41700.0,20.4128,20.4294,20.3468,20.3633,41700.0
2009-09-10 11:45:00,24.66,24.69,24.65,24.69,13300.0,20.3633,20.3881,20.355,20.3881,13300.0
2009-09-10 11:50:00,24.69,24.69,24.63,24.65,35100.0,20.3881,20.3881,20.3385,20.355,35100.0
2009-09-10 11:55:00,24.65,24.67,24.61,24.63,21600.0,20.355,20.3716,20.322,20.3385,21600.0
2009-09-10 12:00:00,24.63,24.63,24.59,24.6,22700.0,20.3385,20.3385,20.3055,20.3138,22700.0
2009-09-10 12:05:00,24.61,24.62,24.55,24.56,307600.0,20.322,20.3303,20.2725,20.2807,307600.0
2009-09-10 12:10:00,24.57,24.58,24.55,24.57,26900.0,20.289,20.2972,20.2725,20.289,26900.0
2009-09-10 12:15:00,24.57,24.57,24.52,24.56,19200.0,20.289,20.289,20.2477,20.2807,19200.0
2009-09-10 12:20:00,24.55,24.56,24.53,24.55,59600.0,20.2725,20.2807,20.256,20.2725,59600.0
2009-09-10 12:25:00,24.55,24.57,24.53,24.56,83300.0,20.2725,20.289,20.256,20.2807,83300.0
2009-09-10 12:30:00,24.56,24.59,24.56,24.59,18800.0,20.2807,20.3055,20.2807,20.3055,18800.0
2009-09-10 12:35:00,24.59,24.62,24.57,24.58,35000.0,20.3055,20.3303,20.289,20.2972,35000.0
2009-09-10 12:40:00,24.58,24.61,24.58,24.6,19500.0,20.2972,20.322,20.2972,20.3138,19500.0
2009-09-10 12:45:00,24.6,24.65,24.6,24.63,17800.0,20.3138,20.355,20.3138,20.3385,17800.0
2009-09-10 12:50:00,24.63,24.63,24.62,24.63,7100.0,20.3385,20.3385,20.3303,20.3385,7100.0
2009-09-10 12:55:00,24.62,24.63,24.61,24.61,13800.0,20.3303,20.3385,20.322,20.322,13800.0
2009-09-10 13:00:00,24.61,24.62,24.6,24.62,25000.0,20.322,20.3303,20.3138,20.3303,25000.0
2009-09-10 13:05:00,24.62,24.72,24.61,24.67,57300.0,20.3303,20.4128,20.322,20.3716,57300.0
2009-09-10 13:10:00,24.68,24.68,24.64,24.64,21200.0,20.3798,20.3798,20.3468,20.3468,21200.0
2009-09-10 13:15:00,24.64,24.67,24.6,24.61,25300.0,20.3468,20.3716,20.3138,20.322,25300.0
2009-09-10 13:20:00,24.61,24.63,24.6,24.61,21500.0,20.322,20.3385,20.3138,20.322,21500.0
2009-09-10 13:25:00,24.6,24.64,24.6,24.64,10500.0,20.3138,20.3468,20.3138,20.3468,10500.0
2009-09-10 13:30:00,24.64,24.65,24.6,24.62,20200.0,20.3468,20.355,20.3138,20.3303,20200.0
2009-09-10 13:35:00,24.63,24.67,24.62,24.63,29900.0,20.3385,20.3716,20.3303,20.3385,29900.0
2009-09-10 13:40:00,24.63,24.67,24.62,24.64,47100.0,20.3385,20.3716,20.3303,20.3468,47100.0
2009-09-10 13:45:00,24.65,24.72,24.64,24.71,34400.0,20.355,20.4128,20.3468,20.4046,34400.0
2009-09-10 13:50:00,24.72,24.77,24.72,24.75,39100.0,20.4128,20.4541,20.4128,20.4376,39100.0
2009-09-10 13:55:00,24.75,24.83,24.75,24.78,41700.0,20.4376,20.5037,20.4376,20.4624,41700.0
2009-09-10 14:00:00,24.78,24.84,24.78,24.78,44000.0,20.4624,20.5119,20.4624,20.4624,44000.0
2009-09-10 14:05:00,24.77,24.81,24.75,24.79,36400.0,20.4541,20.4872,20.4376,20.4707,36400.0
2009-09-10 14:10:00,24.79,24.79,24.71,24.71,24300.0,20.4707,20.4707,20.4046,20.4046,24300.0
2009-09-10 14:15:00,24.71,24.73,24.68,24.7,39600.0,20.4046,20.4211,20.3798,20.3963,39600.0
2009-09-10 14:20:00,24.69,24.77,24.69,24.77,24100.0,20.3881,20.4541,20.3881,20.4541,24100.0
2009-09-10 14:25:00,24.76,24.77,24.71,24.71,19400.0,20.4459,20.4541,20.4046,20.4046,19400.0
2009-09-10 14:30:00,24.71,24.77,24.7,24.7,27400.0,20.4046,20.4541,20.3963,20.3963,27400.0
2009-09-10 14:35:00,24.71,24.72,24.7,24.71,26200.0,20.4046,20.4128,20.3963,20.4046,26200.0
2009-09-10 14:40:00,24.7,24.73,24.7,24.7,26300.0,20.3963,20.4211,20.3963,20.3963,26300.0
2009-09-10 14:45:00,24.7,24.7,24.66,24.67,35100.0,20.3963,20.3963,20.3633,20.3716,35100.0
2009-09-10 14:50:00,24.67,24.67,24.65,24.65,15500.0,20.3716,20.3716,20.355,20.355,15500.0
2009-09-10 14:55:00,24.65,24.67,24.65,24.67,33400.0,20.355,20.3716,20.355,20.3716,33400.0
2009-09-10 15:00:00,24.67,24.67,24.61,24.61,56700.0,20.3716,20.3716,20.322,20.322,56700.0
2009-09-10 15:05:00,24.61,24.61,24.57,24.59,73000.0,20.322,20.322,20.289,20.3055,73000.0
2009-09-10 15:10:00,24.59,24.67,24.59,24.66,49700.0,20.3055,20.3716,20.3055,20.3633,49700.0
2009-09-10 15:15:00,24.66,24.67,24.62,24.63,36900.0,20.3633,20.3716,20.3303,20.3385,36900.0
2009-09-10 15:20:00,24.62,24.67,24.62,24.67,62300.0,20.3303,20.3716,20.3303,20.3716,62300.0
2009-09-10 15:25:00,24.67,24.69,24.66,24.69,42800.0,20.3716,20.3881,20.3633,20.3881,42800.0
2009-09-10 15:30:00,24.68,24.71,24.66,24.68,57500.0,20.3798,20.4046,20.3633,20.3798,57500.0
2009-09-10 15:35:00,24.68,24.69,24.67,24.68,67200.0,20.3798,20.3881,20.3716,20.3798,67200.0
2009-09-10 15:40:00,24.69,24.75,24.68,24.71,141100.0,20.3881,20.4376,20.3798,20.4046,141100.0
2009-09-10 15:45:00,24.7,24.71,24.68,24.69,75700.0,20.3963,20.4046,20.3798,20.3881,75700.0
2009-09-10 15:50:00,24.68,24.7,24.67,24.68,170500.0,20.3798,20.3963,20.3716,20.3798,170500.0
2009-09-10 15:55:00,24.68,24.73,24.67,24.72,247500.0,20.3798,20.4211,20.3716,20.4128,247500.0
2009-09-11 09:30:00,24.66,24.83,24.5,24.83,228600.0,20.3633,20.5037,20.2312,20.5037,228600.0
2009-09-11 09:35:00,24.84,24.98,24.84,24.96,35300.0,20.5119,20.6275,20.5119,20.611,35300.0
2009-09-11 09:40:00,24.94,24.99,24.87,24.89,36800.0,20.5945,20.6358,20.5367,20.5532,36800.0
2009-09-11 09:45:00,24.91,25.0,24.87,24.97,52400.0,20.5697,20.6441,20.5367,20.6193,52400.0
2009-09-11 09:50:00,24.96,25.05,24.93,25.05,51500.0,20.611,20.6854,20.5863,20.6854,51500.0
2009-09-11 09:55:00,25.05,25.08,24.98,25.04,44500.0,20.6854,20.7101,20.6275,20.6771,44500.0
2009-09-11 10:00:00,25.04,25.13,24.93,24.95,59900.0,20.6771,20.7514,20.5863,20.6028,59900.0
2009-09-11 10:05:00,24.95,24.96,24.88,24.93,43600.0,20.6028,20.611,20.545,20.5863,43600.0
2009-09-11 10:10:00,24.92,24.92,24.83,24.85,31800.0,20.578,20.578,20.5037,20.5202,31800.0
2009-09-11 10:15:00,24.85,24.98,24.85,24.94,41800.0,20.5202,20.6275,20.5202,20.5945,41800.0
2009-09-11 10:20:00,24.94,24.96,24.87,24.95,13700.0,20.5945,20.611,20.5367,20.6028,13700.0
2009-09-11 10:25:00,24.94,25.03,24.89,25.02,46600.0,20.5945,20.6688,20.5532,20.6606,46600.0
2009-09-11 10:30:00,25.02,25.07,25.0,25.03,29200.0,20.6606,20.7019,20.6441,20.6688,29200.0
2009-09-11 10:35:00,25.01,25.06,25.0,25.04,18000.0,20.6523,20.6936,20.6441,20.6771,18000.0
2009-09-11 10:40:00,25.04,25.07,25.0,25.0,20600.0,20.6771,20.7019,20.6441,20.6441,20600.0
2009-09-11 10:45:00,25.01,25.05,25.0,25.02,66000.0,20.6523,20.6854,20.6441,20.6606,66000.0
2009-09-11 10:50:00,25.02,25.04,24.97,25.04,72200.0,20.6606,20.6771,20.6193,20.6771,72200.0
2009-09-11 10:55:00,25.05,25.06,24.99,25.06,37900.0,20.6854,20.6936,20.6358,20.6936,37900.0
2009-09-11 11:00:00,25.05,25.06,25.01,25.02,23600.0,20.6854,20.6936,20.6523,20.6606,23600.0
2009-09-11 11:05:00,25.03,25.07,25.02,25.04,25700.0,20.6688,20.7019,20.6606,20.6771,25700.0
2009-09-11 11:10:00,25.06,25.06,25.02,25.03,28700.0,20.6936,20.6936,20.6606,20.6688,28700.0
2009-09-11 11:15:00,25.03,25.06,25.03,25.04,19300.0,20.6688,20.6936,20.6688,20.6771,19300.0
2009-09-11 11:20:00,25.04,25.05,25.02,25.04,27700.0,20.6771,20.6854,20.6606,20.6771,27700.0
2009-09-11 11:25:00,25.03,25.05,25.02,25.03,33400.0,20.6688,20.6854,20.6606,20.6688,33400.0
2009-09-11 11:30:00,25.03,25.1,25.01,25.1,56400.0,20.6688,20.7266,20.6523,20.7266,56400.0
2009-09-11 11:35:00,25.1,25.13,25.09,25.12,21100.0,20.7266,20.7514,20.7184,20.7432,21100.0
2009-09-11 11:40:00,25.13,25.19,25.08,25.16,70000.0,20.7514,20.801,20.7101,20.7762,70000.0
2009-09-11 11:45:00,25.16,25.16,25.15,25.15,21500.0,20.7762,20.7762,20.7679,20.7679,21500.0
2009-09-11 11:50:00,25.15,25.18,25.15,25.17,26800.0,20.7679,20.7927,20.7679,20.7844,26800.0
2009-09-11 11:55:00,25.17,25.24,25.17,25.22,39600.0,20.7844,20.8422,20.7844,20.8257,39600.0
2009-09-11 12:00:00,25.22,25.25,25.22,25.24,43200.0,20.8257,20.8505,20.8257,20.8422,43200.0
2009-09-11 12:05:00,25.24,25.27,25.22,25.25,52400.0,20.8422,20.867,20.8257,20.8505,52400.0
2009-09-11 12:10:00,25.25,25.27,25.2,25.2,53000.0,20.8505,20.867,20.8092,20.8092,53000.0
2009-09-11 12:15:00,25.2,25.24,25.19,25.22,55800.0,20.8092,20.8422,20.801,20.8257,55800.0
2009-09-11 12:20:00,25.23,25.24,25.19,25.22,52800.0,20.834,20.8422,20.801,20.8257,52800.0
2009-09-11 12:25:00,25.23,25.23,25.22,25.22,14900.0,20.834,20.834,20.8257,20.8257,14900.0
2009-09-11 12:30:00,25.22,25.23,25.22,25.22,23200.0,20.8257,20.834,20.8257,20.8257,23200.0
2009-09-11 12:35:00,25.23,25.24,25.22,25.22,51900.0,20.834,20.8422,20.8257,20.8257,51900.0
2009-09-11 12:40:00,25.22,25.23,25.17,25.17,79500.0,20.8257,20.834,20.7844,20.7844,79500.0
2009-09-11 12:45:00,25.16,25.17,25.14,25.17,25300.0,20.7762,20.7844,20.7597,20.7844,25300.0
2009-09-11 12:50:00,25.17,25.21,25.17,25.2,34800.0,20.7844,20.8175,20.7844,20.8092,34800.0
2009-09-11 12:55:00,25.19,25.2,25.15,25.16,34400.0,20.801,20.8092,20.7679,20.7762,34400.0
2009-09-11 13:00:00,25.17,25.18,25.14,25.15,28000.0,20.7844,20.7927,20.7597,20.7679,28000.0
2009-09-11 13:05:00,25.15,25.17,25.12,25.16,67700.0,20.7679,20.7844,20.7432,20.7762,67700.0
2009-09-11 13:10:00,25.16,25.22,25.15,25.2,91300.0,20.7762,20.8257,20.7679,20.8092,91300.0
2009-09-11 13:15:00,25.21,25.26,25.2,25.25,32800.0,20.8175,20.8588,20.8092,20.8505,32800.0
2009-09-11 13:20:00,25.25,25.33,25.24,25.31,104800.0,20.8505,20.9166,20.8422,20.9,104800.0
2009-09-11 13:25:00,25.3,25.32,25.29,25.3,37800.0,20.8918,20.9083,20.8835,20.8918,37800.0
2009-09-11 13:30:00,25.3,25.31,25.25,25.27,37800.0,20.8918,20.9,20.8505,20.867,37800.0
2009-09-11 13:35:00,25.27,25.28,25.25,25.26,25000.0,20.867,20.8753,20.8505,20.8588,25000.0
2009-09-11 13:40:00,25.27,25.27,25.25,25.26,36000.0,20.867,20.867,20.8505,20.8588,36000.0
2009-09-11 13:45:00,25.26,25.28,25.25,25.26,40300.0,20.8588,20.8753,20.8505,20.8588,40300.0
2009-09-11 13:50:00,25.27,25.28,25.26,25.26,28400.0,20.867,20.8753,20.8588,20.8588,28400.0
2009-09-11 13:55:00,25.26,25.28,25.23,25.23,79300.0,20.8588,20.8753,20.834,20.834,79300.0
2009-09-11 14:00:00,25.23,25.29,25.23,25.28,45100.0,20.834,20.8835,20.834,20.8753,45100.0
2009-09-11 14:05:00,25.27,25.28,25.24,25.27,33700.0,20.867,20.8753,20.8422,20.867,33700.0
2009-09-11 14:10:00,25.26,25.26,25.21,25.24,33100.0,20.8588,20.8588,20.8175,20.8422,33100.0
2009-09-11 14:15:00,25.24,25.29,25.23,25.26,35800.0,20.8422,20.8835,20.834,20.8588,35800.0
2009-09-11 14:20:00,25.25,25.28,25.25,25.26,31000.0,20.8505,20.8753,20.8505,20.8588,31000.0
2009-09-11 14:25:00,25.25,25.27,25.25,25.26,11600.0,20.8505,20.867,20.8505,20.8588,11600.0
2009-09-11 14:30:00,25.26,25.29,25.26,25.28,13500.0,20.8588,20.8835,20.8588,20.8753,13500.0
2009-09-11 14:35:00,25.27,25.32,25.25,25.32,59600.0,20.867,20.9083,20.8505,20.9083,59600.0
2009-09-11 14:40:00,25.32,25.36,25.29,25.3,68800.0,20.9083,20.9413,20.8835,20.8918,68800.0
2009-09-11 14:45:00,25.31,25.32,25.3,25.32,25200.0,20.9,20.9083,20.8918,20.9083,25200.0
2009-09-11 14:50:00,25.31,25.32,25.3,25.31,11200.0,20.9,20.9083,20.8918,20.9,11200.0
2009-09-11 14:55:00,25.31,25.32,25.3,25.3,28400.0,20.9,20.9083,20.8918,20.8918,28400.0
2009-09-11 15:00:00,25.31,25.31,25.3,25.31,437300.0,20.9,20.9,20.8918,20.9,437300.0
2009-09-11 15:05:00,25.31,25.32,25.3,25.32,21300.0,20.9,20.9083,20.8918,20.9083,21300.0
2009-09-11 15:10:00,25.32,25.32,25.29,25.3,118000.0,20.9083,20.9083,20.8835,20.8918,118000.0
2009-09-11 15:15:00,25.3,25.31,25.26,25.26,265100.0,20.8918,20.9,20.8588,20.8588,265100.0
2009-09-11 15:20:00,25.26,25.34,25.25,25.34,67700.0,20.8588,20.9248,20.8505,20.9248,67700.0
2009-09-11 15:25:00,25.34,25.36,25.31,25.33,59600.0,20.9248,20.9413,20.9,20.9166,59600.0
2009-09-11 15:30:00,25.33,25.33,25.31,25.32,54400.0,20.9166,20.9166,20.9,20.9083,54400.0
2009-09-11 15:35:00,25.31,25.32,25.26,25.29,74900.0,20.9,20.9083,20.8588,20.8835,74900.0
2009-09-11 15:40:00,25.29,25.32,25.25,25.31,117600.0,20.8835,20.9083,20.8505,20.9,117600.0
2009-09-11 15:45:00,25.31,25.31,25.26,25.27,71000.0,20.9,20.9,20.8588,20.867,71000.0
2009-09-11 15:50:00,25.27,25.29,25.22,25.24,126200.0,20.867,20.8835,20.8257,20.8422,126200.0
2009-09-11 15:55:00,25.24,25.24,25.2,25.21,195800.0,20.8422,20.8422,20.8092,20.8175,195800.0
2009-09-14 09:30:00,24.98,25.18,24.98,25.01,55900.0,20.6275,20.7927,20.6275,20.6523,55900.0
2009-09-14 09:35:00,25.01,25.01,24.86,24.86,73300.0,20.6523,20.6523,20.5285,20.5285,73300.0
2009-09-14 09:40:00,24.87,25.13,24.87,25.06,68400.0,20.5367,20.7514,20.5367,20.6936,68400.0
2009-09-14 09:45:00,25.04,25.07,24.96,24.98,79200.0,20.6771,20.7019,20.611,20.6275,79200.0
2009-09-14 09:50:00,24.98,25.11,24.95,25.06,90300.0,20.6275,20.7349,20.6028,20.6936,90300.0
2009-09-14 09:55:00,25.07,25.16,25.01,25.15,67000.0,20.7019,20.7762,20.6523,20.7679,67000.0
2009-09-14 10:00:00,25.17,25.19,25.08,25.13,50200.0,20.7844,20.801,20.7101,20.7514,50200.0
2009-09-14 10:05:00,25.13,25.18,25.09,25.16,61200.0,20.7514,20.7927,20.7184,20.7762,61200.0
2009-09-14 10:10:00,25.16,25.19,24.94,24.94,175200.0,20.7762,20.801,20.5945,20.5945,175200.0
2009-09-14 10:15:00,24.93,24.99,24.7,24.7,314500.0,20.5863,20.6358,20.3963,20.3963,314500.0
2009-09-14 10:20:00,24.72,24.88,24.71,24.82,95300.0,20.4128,20.545,20.4046,20.4954,95300.0
2009-09-14 10:25:00,24.82,24.83,24.73,24.8,79200.0,20.4954,20.5037,20.4211,20.4789,79200.0
2009-09-14 10:30:00,24.79,24.88,24.76,24.88,45200.0,20.4707,20.545,20.4459,20.545,45200.0
2009-09-14 10:35:00,24.88,24.88,24.73,24.76,63300.0,20.545,20.545,20.4211,20.4459,63300.0
2009-09-14 10:40:00,24.75,24.83,24.74,24.8,65700.0,20.4376,20.5037,20.4294,20.4789,65700.0
2009-09-14 10:45:00,24.79,24.83,24.74,24.78,55800.0,20.4707,20.5037,20.4294,20.4624,55800.0
2009-09-14 10:50:00,24.78,24.84,24.74,24.83,67200.0,20.4624,20.5119,20.4294,20.5037,67200.0
2009-09-14 10:55:00,24.82,24.93,24.82,24.88,38200.0,20.4954,20.5863,20.4954,20.545,38200.0
2009-09-14 11:00:00,24.87,24.88,24.81,24.84,34500.0,20.5367,20.545,20.4872,20.5119,34500.0
2009-09-14 11:05:00,24.83,24.84,24.78,24.78,33500.0,20.5037,20.5119,20.4624,20.4624,33500.0
2009-09-14 11:10:00,24.78,24.83,24.76,24.83,20400.0,20.4624,20.5037,20.4459,20.5037,20400.0
2009-09-14 11:15:00,24.83,24.88,24.83,24.87,69400.0,20.5037,20.545,20.5037,20.5367,69400.0
2009-09-14 11:20:00,24.87,24.88,24.82,24.84,50700.0,20.5367,20.545,20.4954,20.5119,50700.0
2009-09-14 11:25:00,24.84,24.85,24.83,24.84,19400.0,20.5119,20.5202,20.5037,20.5119,19400.0
2009-09-14 11:30:00,24.85,24.85,24.8,24.8,25300.0,20.5202,20.5202,20.4789,20.4789,25300.0
2009-09-14 11:35:00,24.8,24.81,24.71,24.81,102900.0,20.4789,20.4872,20.4046,20.4872,102900.0
2009-09-14 11:40:00,24.81,24.81,24.72,24.73,39800.0,20.4872,20.4872,20.4128,20.4211,39800.0
2009-09-14 11:45:00,24.73,24.75,24.7,24.72,45900.0,20.4211,20.4376,20.3963,20.4128,45900.0
2009-09-14 11:50:00,24.72,24.72,24.7,24.71,24700.0,20.4128,20.4128,20.3963,20.4046,24700.0
2009-09-14 11:55:00,24.71,24.72,24.64,24.67,98000.0,20.4046,20.4128,20.3468,20.3716,98000.0
2009-09-14 12:00:00,24.68,24.7,24.58,24.64,76300.0,20.3798,20.3963,20.2972,20.3468,76300.0
2009-09-14 12:05:00,24.65,24.7,24.65,24.69,19100.0,20.355,20.3963,20.355,20.3881,19100.0
2009-09-14 12:10:00,24.7,24.75,24.69,24.75,34300.0,20.3963,20.4376,20.3881,20.4376,34300.0
2009-09-14 12:15:00,24.74,24.75,24.65,24.72,51900.0,20.4294,20.4376,20.355,20.4128,51900.0
2009-09-14 12:20:00,24.72,24.75,24.71,24.75,16900.0,20.4128,20.4376,20.4046,20.4376,16900.0
2009-09-14 12:25:00,24.75,24.75,24.74,24.75,17200.0,20.4376,20.4376,20.4294,20.4376,17200.0
2009-09-14 12:30:00,24.75,24.75,24.68,24.73,41000.0,20.4376,20.4376,20.3798,20.4211,41000.0
2009-09-14 12:35:00,24.74,24.75,24.73,24.74,7100.0,20.4294,20.4376,20.4211,20.4294,7100.0
2009-09-14 12:40:00,24.75,24.75,24.74,24.75,16300.0,20.4376,20.4376,20.4294,20.4376,16300.0
2009-09-14 12:45:00,24.74,24.75,24.74,24.75,37700.0,20.4294,20.4376,20.4294,20.4376,37700.0
2009-09-14 12:50:00,24.75,24.75,24.69,24.75,53400.0,20.4376,20.4376,20.3881,20.4376,53400.0
2009-09-14 12:55:00,24.75,24.8,24.73,24.75,59900.0,20.4376,20.4789,20.4211,20.4376,59900.0
2009-09-14 13:00:00,24.75,24.78,24.72,24.77,36400.0,20.4376,20.4624,20.4128,20.4541,36400.0
2009-09-14 13:05:00,24.77,24.78,24.75,24.75,10000.0,20.4541,20.4624,20.4376,20.4376,10000.0
2009-09-14 13:10:00,24.76,24.76,24.75,24.75,8600.0,20.4459,20.4459,20.4376,20.4376,8600.0
2009-09-14 13:15:00,24.75,24.8,24.75,24.77,24800.0,20.4376,20.4789,20.4376,20.4541,24800.0
2009-09-14 13:20:00,24.76,24.81,24.75,24.8,29700.0,20.4459,20.4872,20.4376,20.4789,29700.0
2009-09-14 13:25:00,24.81,24.83,24.8,24.82,6400.0,20.4872,20.5037,20.4789,20.4954,6400.0
2009-09-14 13:30:00,24.83,24.87,24.83,24.86,28400.0,20.5037,20.5367,20.5037,20.5285,28400.0
2009-09-14 13:35:00,24.85,24.86,24.8,24.84,49500.0,20.5202,20.5285,20.4789,20.5119,49500.0
2009-09-14 13:40:00,24.83,24.85,24.82,24.82,25000.0,20.5037,20.5202,20.4954,20.4954,25000.0
2009-09-14 13:45:00,24.82,24.82,24.81,24.81,15400.0,20.4954,20.4954,20.4872,20.4872,15400.0
2009-09-14 13:50:00,24.81,24.82,24.78,24.8,57600.0,20.4872,20.4954,20.4624,20.4789,57600.0
2009-09-14 13:55:00,24.8,24.86,24.8,24.85,28400.0,20.4789,20.5285,20.4789,20.5202,28400.0
2009-09-14 14:00:00,24.85,24.9,24.84,24.88,35500.0,20.5202,20.5615,20.5119,20.545,35500.0
2009-09-14 14:05:00,24.88,24.89,24.86,24.86,9000.0,20.545,20.5532,20.5285,20.5285,9000.0
2009-09-14 14:10:00,24.87,24.89,24.86,24.88,9100.0,20.5367,20.5532,20.5285,20.545,9100.0
2009-09-14 14:15:00,24.88,24.91,24.88,24.91,10400.0,20.545,20.5697,20.545,20.5697,10400.0
2009-09-14 14:20:00,24.91,24.93,24.91,24.92,8300.0,20.5697,20.5863,20.5697,20.578,8300.0
2009-09-14 14:25:00,24.92,25.02,24.92,25.0,30300.0,20.578,20.6606,20.578,20.6441,30300.0
2009-09-14 14:30:00,25.0,25.08,25.0,25.01,42200.0,20.6441,20.7101,20.6441,20.6523,42200.0
2009-09-14 14:35:00,25.01,25.02,24.98,25.01,27000.0,20.6523,20.6606,20.6275,20.6523,27000.0
2009-09-14 14:40:00,25.0,25.0,24.99,24.99,18200.0,20.6441,20.6441,20.6358,20.6358,18200.0
2009-09-14 14:45:00,24.99,25.02,24.99,24.99,33900.0,20.6358,20.6606,20.6358,20.6358,33900.0
2009-09-14 14:50:00,25.0,25.04,24.98,25.01,39400.0,20.6441,20.6771,20.6275,20.6523,39400.0
2009-09-14 14:55:00,25.0,25.03,24.98,24.99,36600.0,20.6441,20.6688,20.6275,20.6358,36600.0
2009-09-14 15:00:00,25.0,25.03,25.0,25.0,26100.0,20.6441,20.6688,20.6441,20.6441,26100.0
2009-09-14 15:05:00,25.01,25.01,24.98,25.0,94900.0,20.6523,20.6523,20.6275,20.6441,94900.0
2009-09-14 15:10:00,24.99,25.02,24.99,25.02,32300.0,20.6358,20.6606,20.6358,20.6606,32300.0
2009-09-14 15:15:00,25.01,25.04,25.01,25.04,23200.0,20.6523,20.6771,20.6523,20.6771,23200.0
2009-09-14 15:20:00,25.04,25.06,25.04,25.04,45500.0,20.6771,20.6936,20.6771,20.6771,45500.0
2009-09-14 15:25:00,25.04,25.05,25.01,25.03,33000.0,20.6771,20.6854,20.6523,20.6688,33000.0
2009-09-14 15:30:00,25.02,25.07,25.02,25.04,57700.0,20.6606,20.7019,20.6606,20.6771,57700.0
2009-09-14 15:35:00,25.05,25.08,25.05,25.07,27700.0,20.6854,20.7101,20.6854,20.7019,27700.0
2009-09-14 15:40:00,25.08,25.13,25.07,25.12,108900.0,20.7101,20.7514,20.7019,20.7432,108900.0
2009-09-14 15:45:00,25.12,25.16,25.12,25.14,91900.0,20.7432,20.7762,20.7432,20.7597,91900.0
2009-09-14 15:50:00,25.15,25.16,25.12,25.14,98400.0,20.7679,20.7762,20.7432,20.7597,98400.0
2009-09-14 15:55:00,25.15,25.19,25.14,25.15,168400.0,20.7679,20.801,20.7597,20.7679,168400.0
2009-09-15 09:30:00,25.21,25.21,24.77,24.95,110600.0,20.8175,20.8175,20.4541,20.6028,110600.0
2009-09-15 09:35:00,24.95,25.24,24.95,25.05,82000.0,20.6028,20.8422,20.6028,20.6854,82000.0
2009-09-15 09:40:00,25.06,25.19,25.06,25.1,40000.0,20.6936,20.801,20.6936,20.7266,40000.0
2009-09-15 09:45:00,25.09,25.2,25.07,25.14,53500.0,20.7184,20.8092,20.7019,20.7597,53500.0
2009-09-15 09:50:00,25.12,25.13,24.98,25.0,45600.0,20.7432,20.7514,20.6275,20.6441,45600.0
2009-09-15 09:55:00,25.0,25.15,24.97,25.09,102300.0,20.6441,20.7679,20.6193,20.7184,102300.0
2009-09-15 10:00:00,25.07,25.1,24.93,25.03,50800.0,20.7019,20.7266,20.5863,20.6688,50800.0
2009-09-15 10:05:00,25.03,25.07,24.92,25.04,32500.0,20.6688,20.7019,20.578,20.6771,32500.0
2009-09-15 10:10:00,25.04,25.06,24.95,25.0,31500.0,20.6771,20.6936,20.6028,20.6441,31500.0
2009-09-15 10:15:00,25.0,25.1,24.99,25.1,72300.0,20.6441,20.7266,20.6358,20.7266,72300.0
2009-09-15 10:20:00,25.09,25.22,25.07,25.21,314900.0,20.7184,20.8257,20.7019,20.8175,314900.0
2009-09-15 10:25:00,25.2,25.37,25.19,25.24,153600.0,20.8092,20.9496,20.801,20.8422,153600.0
2009-09-15 10:30:00,25.24,25.24,25.05,25.2,120900.0,20.8422,20.8422,20.6854,20.8092,120900.0
2009-09-15 10:35:00,25.21,25.25,25.19,25.25,67200.0,20.8175,20.8505,20.801,20.8505,67200.0
2009-09-15 10:40:00,25.24,25.28,25.22,25.23,51400.0,20.8422,20.8753,20.8257,20.834,51400.0
2009-09-15 10:45:00,25.23,25.25,25.2,25.25,50100.0,20.834,20.8505,20.8092,20.8505,50100.0
2009-09-15 10:50:00,25.25,25.29,25.2,25.24,36300.0,20.8505,20.8835,20.8092,20.8422,36300.0
2009-09-15 10:55:00,25.25,25.25,25.17,25.19,63800.0,20.8505,20.8505,20.7844,20.801,63800.0
2009-09-15 11:00:00,25.2,25.26,25.17,25.18,37200.0,20.8092,20.8588,20.7844,20.7927,37200.0
2009-09-15 11:05:00,25.17,25.24,25.14,25.2,56400.0,20.7844,20.8422,20.7597,20.8092,56400.0
2009-09-15 11:10:00,25.21,25.25,25.19,25.2,40100.0,20.8175,20.8505,20.801,20.8092,40100.0
2009-09-15 11:15:00,25.19,25.25,25.16,25.25,76500.0,20.801,20.8505,20.7762,20.8505,76500.0
2009-09-15 11:20:00,25.26,25.28,25.21,25.22,44300.0,20.8588,20.8753,20.8175,20.8257,44300.0
2009-09-15 11:25:00,25.22,25.23,25.13,25.14,24900.0,20.8257,20.834,20.7514,20.7597,24900.0
2009-09-15 11:30:00,25.13,25.14,25.04,25.05,36000.0,20.7514,20.7597,20.6771,20.6854,36000.0
2009-09-15 11:35:00,25.05,25.13,25.05,25.1,25900.0,20.6854,20.7514,20.6854,20.7266,25900.0
2009-09-15 11:40:00,25.1,25.1,25.05,25.05,13000.0,20.7266,20.7266,20.6854,20.6854,13000.0
2009-09-15 11:45:00,25.05,25.13,25.03,25.12,40700.0,20.6854,20.7514,20.6688,20.7432,40700.0
2009-09-15 11:50:00,25.12,25.12,25.04,25.06,34500.0,20.7432,20.7432,20.6771,20.6936,34500.0
2009-09-15 11:55:00,25.04,25.07,25.0,25.0,48200.0,20.6771,20.7019,20.6441,20.6441,48200.0
2009-09-15 12:00:00,25.0,25.03,24.99,25.0,39700.0,20.6441,20.6688,20.6358,20.6441,39700.0
2009-09-15 12:05:00,25.01,25.07,25.0,25.02,23400.0,20.6523,20.7019,20.6441,20.6606,23400.0
2009-09-15 12:10:00,25.02,25.12,25.01,25.12,16300.0,20.6606,20.7432,20.6523,20.7432,16300.0
2009-09-15 12:15:00,25.13,25.15,25.07,25.07,14700.0,20.7514,20.7679,20.7019,20.7019,14700.0
2009-09-15 12:20:00,25.08,25.14,25.08,25.13,13200.0,20.7101,20.7597,20.7101,20.7514,13200.0
2009-09-15 12:25:00,25.13,25.13,25.03,25.04,14900.0,20.7514,20.7514,20.6688,20.6771,14900.0
2009-09-15 12:30:00,25.04,25.05,24.99,25.02,11800.0,20.6771,20.6854,20.6358,20.6606,11800.0
2009-09-15 12:35:00,25.02,25.02,24.99,25.0,11300.0,20.6606,20.6606,20.6358,20.6441,11300.0
2009-09-15 12:40:00,25.0,25.09,25.0,25.09,9200.0,20.6441,20.7184,20.6441,20.7184,9200.0
2009-09-15 12:45:00,25.08,25.12,25.06,25.12,16300.0,20.7101,20.7432,20.6936,20.7432,16300.0
2009-09-15 12:50:00,25.13,25.18,25.1,25.1,15200.0,20.7514,20.7927,20.7266,20.7266,15200.0
2009-09-15 12:55:00,25.1,25.1,25.04,25.05,62100.0,20.7266,20.7266,20.6771,20.6854,62100.0
2009-09-15 13:00:00,25.04,25.05,24.99,25.0,29800.0,20.6771,20.6854,20.6358,20.6441,29800.0
2009-09-15 13:05:00,25.0,25.04,25.0,25.0,20200.0,20.6441,20.6771,20.6441,20.6441,20200.0
2009-09-15 13:10:00,25.01,25.03,25.0,25.03,21800.0,20.6523,20.6688,20.6441,20.6688,21800.0
2009-09-15 13:15:00,25.03,25.04,25.01,25.02,11500.0,20.6688,20.6771,20.6523,20.6606,11500.0
2009-09-15 13:20:00,25.02,25.08,25.01,25.07,37400.0,20.6606,20.7101,20.6523,20.7019,37400.0
2009-09-15 13:25:00,25.07,25.08,25.02,25.02,32300.0,20.7019,20.7101,20.6606,20.6606,32300.0
2009-09-15 13:30:00,25.03,25.06,25.02,25.06,20600.0,20.6688,20.6936,20.6606,20.6936,20600.0
2009-09-15 13:35:00,25.07,25.07,25.03,25.03,10500.0,20.7019,20.7019,20.6688,20.6688,10500.0
2009-09-15 13:40:00,25.03,25.04,24.96,24.98,115200.0,20.6688,20.6771,20.611,20.6275,115200.0
2009-09-15 13:45:00,25.01,25.11,24.99,25.11,42800.0,20.6523,20.7349,20.6358,20.7349,42800.0
2009-09-15 13:50:00,25.11,25.11,25.06,25.06,29700.0,20.7349,20.7349,20.6936,20.6936,29700.0
2009-09-15 13:55:00,25.06,25.13,25.05,25.09,31800.0,20.6936,20.7514,20.6854,20.7184,31800.0
2009-09-15 14:00:00,25.09,25.1,25.0,25.0,22400.0,20.7184,20.7266,20.6441,20.6441,22400.0
2009-09-15 14:05:00,25.0,25.01,24.99,25.0,26700.0,20.6441,20.6523,20.6358,20.6441,26700.0
2009-09-15 14:10:00,24.99,25.01,24.99,25.01,14600.0,20.6358,20.6523,20.6358,20.6523,14600.0
2009-09-15 14:15:00,25.0,25.02,24.99,24.99,42400.0,20.6441,20.6606,20.6358,20.6358,42400.0
2009-09-15 14:20:00,25.0,25.0,24.99,24.99,15200.0,20.6441,20.6441,20.6358,20.6358,15200.0
2009-09-15 14:25:00,25.0,25.09,24.99,25.08,24600.0,20.6441,20.7184,20.6358,20.7101,24600.0
2009-09-15 14:30:00,25.08,25.1,25.06,25.06,22900.0,20.7101,20.7266,20.6936,20.6936,22900.0
2009-09-15 14:35:00,25.05,25.06,24.98,25.01,40700.0,20.6854,20.6936,20.6275,20.6523,40700.0
2009-09-15 14:40:00,25.0,25.04,24.99,25.01,22200.0,20.6441,20.6771,20.6358,20.6523,22200.0
2009-09-15 14:45:00,25.01,25.06,25.0,25.05,30500.0,20.6523,20.6936,20.6441,20.6854,30500.0
2009-09-15 14:50:00,25.06,25.07,25.04,25.05,26500.0,20.6936,20.7019,20.6771,20.6854,26500.0
2009-09-15 14:55:00,25.05,25.1,25.05,25.09,31300.0,20.6854,20.7266,20.6854,20.7184,31300.0
2009-09-15 15:00:00,25.09,25.09,25.05,25.07,17900.0,20.7184,20.7184,20.6854,20.7019,17900.0
2009-09-15 15:05:00,25.07,25.07,25.06,25.06,10100.0,20.7019,20.7019,20.6936,20.6936,10100.0
2009-09-15 15:10:00,25.07,25.14,25.06,25.1,39800.0,20.7019,20.7597,20.6936,20.7266,39800.0
2009-09-15 15:15:00,25.09,25.12,25.08,25.12,15100.0,20.7184,20.7432,20.7101,20.7432,15100.0
2009-09-15 15:20:00,25.12,25.15,25.11,25.15,66200.0,20.7432,20.7679,20.7349,20.7679,66200.0
2009-09-15 15:25:00,25.15,25.15,25.12,25.13,27900.0,20.7679,20.7679,20.7432,20.7514,27900.0
2009-09-15 15:30:00,25.12,25.13,25.08,25.09,48200.0,20.7432,20.7514,20.7101,20.7184,48200.0
2009-09-15 15:35:00,25.1,25.14,25.08,25.14,67200.0,20.7266,20.7597,20.7101,20.7597,67200.0
2009-09-15 15:40:00,25.14,25.15,25.07,25.11,133100.0,20.7597,20.7679,20.7019,20.7349,133100.0
2009-09-15 15:45:00,25.11,25.14,25.09,25.11,90700.0,20.7349,20.7597,20.7184,20.7349,90700.0
2009-09-15 15:50:00,25.11,25.2,25.11,25.15,125400.0,20.7349,20.8092,20.7349,20.7679,125400.0
2009-09-15 15:55:00,25.15,25.17,25.1,25.1,205200.0,20.7679,20.7844,20.7266,20.7266,205200.0
2009-09-16 09:30:00,25.07,25.25,25.0,25.05,263900.0,20.7019,20.8505,20.6441,20.6854,263900.0
2009-09-16 09:35:00,25.05,25.13,24.94,25.03,51000.0,20.6854,20.7514,20.5945,20.6688,51000.0
2009-09-16 09:40:00,25.02,25.25,25.02,25.17,88300.0,20.6606,20.8505,20.6606,20.7844,88300.0
2009-09-16 09:45:00,25.13,25.19,25.07,25.18,78100.0,20.7514,20.801,20.7019,20.7927,78100.0
2009-09-16 09:50:00,25.19,25.2,25.03,25.08,38900.0,20.801,20.8092,20.6688,20.7101,38900.0
2009-09-16 09:55:00,25.08,25.17,25.07,25.11,15700.0,20.7101,20.7844,20.7019,20.7349,15700.0
2009-09-16 10:00:00,25.1,25.22,25.1,25.2,36600.0,20.7266,20.8257,20.7266,20.8092,36600.0
2009-09-16 10:05:00,25.2,25.25,25.18,25.18,27200.0,20.8092,20.8505,20.7927,20.7927,27200.0
2009-09-16 10:10:00,25.18,25.18,25.1,25.1,27300.0,20.7927,20.7927,20.7266,20.7266,27300.0
2009-09-16 10:15:00,25.1,25.2,25.1,25.13,60800.0,20.7266,20.8092,20.7266,20.7514,60800.0
2009-09-16 10:20:00,25.13,25.13,25.01,25.03,17900.0,20.7514,20.7514,20.6523,20.6688,17900.0
2009-09-16 10:25:00,25.02,25.11,24.99,25.11,15500.0,20.6606,20.7349,20.6358,20.7349,15500.0
2009-09-16 10:30:00,25.11,25.15,25.06,25.1,17900.0,20.7349,20.7679,20.6936,20.7266,17900.0
2009-09-16 10:35:00,25.11,25.15,25.1,25.14,12900.0,20.7349,20.7679,20.7266,20.7597,12900.0
2009-09-16 10:40:00,25.14,25.18,25.11,25.13,20100.0,20.7597,20.7927,20.7349,20.7514,20100.0
2009-09-16 10:45:00,25.13,25.15,25.08,25.13,18400.0,20.7514,20.7679,20.7101,20.7514,18400.0
2009-09-16 10:50:00,25.14,25.16,25.1,25.12,22100.0,20.7597,20.7762,20.7266,20.7432,22100.0
2009-09-16 10:55:00,25.13,25.13,25.08,25.08,16600.0,20.7514,20.7514,20.7101,20.7101,16600.0
2009-09-16 11:00:00,25.08,25.15,25.08,25.14,13000.0,20.7101,20.7679,20.7101,20.7597,13000.0
2009-09-16 11:05:00,25.15,25.21,25.15,25.21,31400.0,20.7679,20.8175,20.7679,20.8175,31400.0
2009-09-16 11:10:00,25.22,25.23,25.15,25.16,44400.0,20.8257,20.834,20.7679,20.7762,44400.0
2009-09-16 11:15:00,25.16,25.2,25.13,25.2,31200.0,20.7762,20.8092,20.7514,20.8092,31200.0
2009-09-16 11:20:00,25.2,25.2,25.14,25.18,28200.0,20.8092,20.8092,20.7597,20.7927,28200.0
2009-09-16 11:25:00,25.19,25.23,25.18,25.19,53700.0,20.801,20.834,20.7927,20.801,53700.0
2009-09-16 11:30:00,25.19,25.21,25.1,25.1,35900.0,20.801,20.8175,20.7266,20.7266,35900.0
2009-09-16 11:35:00,25.1,25.14,25.09,25.13,21400.0,20.7266,20.7597,20.7184,20.7514,21400.0
2009-09-16 11:40:00,25.13,25.2,25.11,25.19,28900.0,20.7514,20.8092,20.7349,20.801,28900.0
2009-09-16 11:45:00,25.19,25.23,25.15,25.18,85200.0,20.801,20.834,20.7679,20.7927,85200.0
2009-09-16 11:50:00,25.19,25.2,25.12,25.13,44400.0,20.801,20.8092,20.7432,20.7514,44400.0
2009-09-16 11:55:00,25.13,25.2,25.13,25.2,17800.0,20.7514,20.8092,20.7514,20.8092,17800.0
2009-09-16 12:00:00,25.2,25.26,25.18,25.25,45600.0,20.8092,20.8588,20.7927,20.8505,45600.0
2009-09-16 12:05:00,25.25,25.34,25.24,25.3,50500.0,20.8505,20.9248,20.8422,20.8918,50500.0
2009-09-16 12:10:00,25.3,25.31,25.25,25.29,24900.0,20.8918,20.9,20.8505,20.8835,24900.0
2009-09-16 12:15:00,25.29,25.3,25.25,25.3,18900.0,20.8835,20.8918,20.8505,20.8918,18900.0
2009-09-16 12:20:00,25.3,25.34,25.28,25.3,22700.0,20.8918,20.9248,20.8753,20.8918,22700.0
2009-09-16 12:25:00,25.32,25.37,25.31,25.32,23500.0,20.9083,20.9496,20.9,20.9083,23500.0
2009-09-16 12:30:00,25.31,25.34,25.27,25.29,18100.0,20.9,20.9248,20.867,20.8835,18100.0
2009-09-16 12:35:00,25.3,25.31,25.29,25.31,18900.0,20.8918,20.9,20.8835,20.9,18900.0
2009-09-16 12:40:00,25.32,25.34,25.3,25.31,25700.0,20.9083,20.9248,20.8918,20.9,25700.0
2009-09-16 12:45:00,25.3,25.31,25.28,25.29,22200.0,20.8918,20.9,20.8753,20.8835,22200.0
2009-09-16 12:50:00,25.28,25.29,25.26,25.26,17500.0,20.8753,20.8835,20.8588,20.8588,17500.0
2009-09-16 12:55:00,25.26,25.27,25.15,25.17,99200.0,20.8588,20.867,20.7679,20.7844,99200.0
2009-09-16 13:00:00,25.17,25.21,25.15,25.19,47800.0,20.7844,20.8175,20.7679,20.801,47800.0
2009-09-16 13:05:00,25.2,25.2,25.16,25.17,29000.0,20.8092,20.8092,20.7762,20.7844,29000.0
2009-09-16 13:10:00,25.16,25.2,25.16,25.2,20400.0,20.7762,20.8092,20.7762,20.8092,20400.0
2009-09-16 13:15:00,25.2,25.24,25.19,25.23,26000.0,20.8092,20.8422,20.801,20.834,26000.0
2009-09-16 13:20:00,25.23,25.33,25.23,25.32,47500.0,20.834,20.9166,20.834,20.9083,47500.0
2009-09-16 13:25:00,25.33,25.38,25.33,25.37,20000.0,20.9166,20.9579,20.9166,20.9496,20000.0
2009-09-16 13:30:00,25.37,25.41,25.36,25.39,40600.0,20.9496,20.9826,20.9413,20.9661,40600.0
2009-09-16 13:35:00,25.39,25.42,25.36,25.42,34000.0,20.9661,20.9909,20.9413,20.9909,34000.0
2009-09-16 13:40:00,25.41,25.43,25.4,25.4,18100.0,20.9826,20.9991,20.9744,20.9744,18100.0
2009-09-16 13:45:00,25.4,25.41,25.38,25.39,28000.0,20.9744,20.9826,20.9579,20.9661,28000.0
2009-09-16 13:50:00,25.39,25.43,25.37,25.43,25900.0,20.9661,20.9991,20.9496,20.9991,25900.0
2009-09-16 13:55:00,25.43,25.46,25.42,25.43,46700.0,20.9991,21.0239,20.9909,20.9991,46700.0
2009-09-16 14:00:00,25.43,25.49,25.41,25.48,40200.0,20.9991,21.0487,20.9826,21.0404,40200.0
2009-09-16 14:05:00,25.48,25.5,25.41,25.41,50900.0,21.0404,21.0569,20.9826,20.9826,50900.0
2009-09-16 14:10:00,25.41,25.47,25.38,25.45,55000.0,20.9826,21.0322,20.9579,21.0157,55000.0
2009-09-16 14:15:00,25.44,25.48,25.42,25.46,76900.0,21.0074,21.0404,20.9909,21.0239,76900.0
2009-09-16 14:20:00,25.46,25.46,25.42,25.46,24100.0,21.0239,21.0239,20.9909,21.0239,24100.0
2009-09-16 14:25:00,25.46,25.46,25.42,25.44,25800.0,21.0239,21.0239,20.9909,21.0074,25800.0
2009-09-16 14:30:00,25.44,25.44,25.41,25.42,33300.0,21.0074,21.0074,20.9826,20.9909,33300.0
2009-09-16 14:35:00,25.42,25.43,25.4,25.42,19200.0,20.9909,20.9991,20.9744,20.9909,19200.0
2009-09-16 14:40:00,25.41,25.47,25.4,25.45,43700.0,20.9826,21.0322,20.9744,21.0157,43700.0
2009-09-16 14:45:00,25.45,25.48,25.44,25.48,42500.0,21.0157,21.0404,21.0074,21.0404,42500.0
2009-09-16 14:50:00,25.47,25.53,25.47,25.51,52700.0,21.0322,21.0817,21.0322,21.0652,52700.0
2009-09-16 14:55:00,25.51,25.55,25.5,25.53,68400.0,21.0652,21.0982,21.0569,21.0817,68400.0
2009-09-16 15:00:00,25.53,25.56,25.51,25.53,71500.0,21.0817,21.1065,21.0652,21.0817,71500.0
2009-09-16 15:05:00,25.54,25.57,25.53,25.56,80700.0,21.09,21.1147,21.0817,21.1065,80700.0
2009-09-16 15:10:00,25.56,25.63,25.55,25.6,63600.0,21.1065,21.1643,21.0982,21.1395,63600.0
2009-09-16 15:15:00,25.61,25.67,25.6,25.66,57200.0,21.1478,21.1973,21.1395,21.1891,57200.0
2009-09-16 15:20:00,25.66,25.74,25.65,25.73,91900.0,21.1891,21.2551,21.1808,21.2469,91900.0
2009-09-16 15:25:00,25.74,25.74,25.64,25.73,93800.0,21.2551,21.2551,21.1726,21.2469,93800.0
2009-09-16 15:30:00,25.72,25.73,25.69,25.72,80000.0,21.2386,21.2469,21.2138,21.2386,80000.0
2009-09-16 15:35:00,25.72,25.77,25.7,25.76,91700.0,21.2386,21.2799,21.2221,21.2716,91700.0
2009-09-16 15:40:00,25.76,25.8,25.76,25.8,83800.0,21.2716,21.3047,21.2716,21.3047,83800.0
2009-09-16 15:45:00,25.8,25.86,25.79,25.84,105300.0,21.3047,21.3542,21.2964,21.3377,105300.0
2009-09-16 15:50:00,25.85,25.85,25.81,25.82,128900.0,21.346,21.346,21.3129,21.3212,128900.0
2009-09-16 15:55:00,25.82,25.93,25.81,25.9,326100.0,21.3212,21.412,21.3129,21.3872,326100.0
2009-09-17 09:30:00,25.24,25.48,24.98,25.23,119700.0,20.8422,21.0404,20.6275,20.834,119700.0
2009-09-17 09:35:00,25.23,25.28,25.09,25.09,183900.0,20.834,20.8753,20.7184,20.7184,183900.0
2009-09-17 09:40:00,25.09,25.2,24.89,24.96,422500.0,20.7184,20.8092,20.5532,20.611,422500.0
2009-09-17 09:45:00,24.96,25.0,24.8,24.87,199900.0,20.611,20.6441,20.4789,20.5367,199900.0
2009-09-17 09:50:00,24.87,24.89,24.75,24.88,156300.0,20.5367,20.5532,20.4376,20.545,156300.0
2009-09-17 09:55:00,24.88,24.9,24.79,24.83,204700.0,20.545,20.5615,20.4707,20.5037,204700.0
2009-09-17 10:00:00,24.82,24.87,24.71,24.76,241700.0,20.4954,20.5367,20.4046,20.4459,241700.0
2009-09-17 10:05:00,24.76,24.85,24.68,24.84,266500.0,20.4459,20.5202,20.3798,20.5119,266500.0
2009-09-17 10:10:00,24.84,24.87,24.8,24.85,159900.0,20.5119,20.5367,20.4789,20.5202,159900.0
2009-09-17 10:15:00,24.85,24.85,24.75,24.77,159100.0,20.5202,20.5202,20.4376,20.4541,159100.0
2009-09-17 10:20:00,24.77,24.78,24.61,24.65,180400.0,20.4541,20.4624,20.322,20.355,180400.0
2009-09-17 10:25:00,24.65,24.65,24.37,24.51,216400.0,20.355,20.355,20.1238,20.2394,216400.0
2009-09-17 10:30:00,24.52,24.67,24.47,24.64,177700.0,20.2477,20.3716,20.2064,20.3468,177700.0
2009-09-17 10:35:00,24.64,24.75,24.63,24.73,113300.0,20.3468,20.4376,20.3385,20.4211,113300.0
2009-09-17 10:40:00,24.72,24.79,24.64,24.64,106700.0,20.4128,20.4707,20.3468,20.3468,106700.0
2009-09-17 10:45:00,24.64,24.67,24.58,24.61,92600.0,20.3468,20.3716,20.2972,20.322,92600.0
2009-09-17 10:50:00,24.61,24.7,24.6,24.67,83000.0,20.322,20.3963,20.3138,20.3716,83000.0
2009-09-17 10:55:00,24.67,24.71,24.66,24.7,63600.0,20.3716,20.4046,20.3633,20.3963,63600.0
2009-09-17 11:00:00,24.7,24.83,24.69,24.82,129600.0,20.3963,20.5037,20.3881,20.4954,129600.0
2009-09-17 11:05:00,24.83,24.91,24.81,24.81,202800.0,20.5037,20.5697,20.4872,20.4872,202800.0
2009-09-17 11:10:00,24.8,24.82,24.75,24.81,96600.0,20.4789,20.4954,20.4376,20.4872,96600.0
2009-09-17 11:15:00,24.81,24.82,24.8,24.8,106500.0,20.4872,20.4954,20.4789,20.4789,106500.0
2009-09-17 11:20:00,24.8,24.82,24.77,24.78,101900.0,20.4789,20.4954,20.4541,20.4624,101900.0
2009-09-17 11:25:00,24.79,24.81,24.78,24.81,86200.0,20.4707,20.4872,20.4624,20.4872,86200.0
2009-09-17 11:30:00,24.82,24.82,24.72,24.73,88200.0,20.4954,20.4954,20.4128,20.4211,88200.0
2009-09-17 11:35:00,24.73,24.73,24.62,24.62,52700.0,20.4211,20.4211,20.3303,20.3303,52700.0
2009-09-17 11:40:00,24.62,24.65,24.57,24.6,57100.0,20.3303,20.355,20.289,20.3138,57100.0
2009-09-17 11:45:00,24.61,24.66,24.51,24.51,60300.0,20.322,20.3633,20.2394,20.2394,60300.0
2009-09-17 11:50:00,24.52,24.53,24.47,24.47,68700.0,20.2477,20.256,20.2064,20.2064,68700.0
2009-09-17 11:55:00,24.47,24.53,24.47,24.51,38800.0,20.2064,20.256,20.2064,20.2394,38800.0
2009-09-17 12:00:00,24.52,24.53,24.37,24.38,124500.0,20.2477,20.256,20.1238,20.1321,124500.0
2009-09-17 12:05:00,24.37,24.42,24.27,24.41,221800.0,20.1238,20.1651,20.0413,20.1569,221800.0
2009-09-17 12:10:00,24.41,24.42,24.34,24.36,50400.0,20.1569,20.1651,20.0991,20.1156,50400.0
2009-09-17 12:15:00,24.35,24.42,24.29,24.3,248300.0,20.1073,20.1651,20.0578,20.066,248300.0
2009-09-17 12:20:00,24.3,24.32,24.25,24.29,110400.0,20.066,20.0825,20.0247,20.0578,110400.0
2009-09-17 12:25:00,24.3,24.3,24.22,24.25,78800.0,20.066,20.066,20.0,20.0247,78800.0
2009-09-17 12:30:00,24.26,24.26,24.09,24.13,168700.0,20.033,20.033,19.8926,19.9256,168700.0
2009-09-17 12:35:00,24.14,24.14,24.1,24.11,57300.0,19.9339,19.9339,19.9009,19.9091,57300.0
2009-09-17 12:40:00,24.1,24.14,23.96,23.97,170500.0,19.9009,19.9339,19.7853,19.7935,170500.0
2009-09-17 12:45:00,23.98,24.02,23.84,24.01,193900.0,19.8018,19.8348,19.6862,19.8266,193900.0
2009-09-17 12:50:00,24.0,24.21,24.0,24.11,85500.0,19.8183,19.9917,19.8183,19.9091,85500.0
2009-09-17 12:55:00,24.12,24.15,24.03,24.05,64700.0,19.9174,19.9422,19.8431,19.8596,64700.0
2009-09-17 13:00:00,24.05,24.07,24.02,24.04,47800.0,19.8596,19.8761,19.8348,19.8513,47800.0
2009-09-17 13:05:00,24.04,24.11,24.03,24.11,34400.0,19.8513,19.9091,19.8431,19.9091,34400.0
2009-09-17 13:10:00,24.11,24.11,24.07,24.09,32400.0,19.9091,19.9091,19.8761,19.8926,32400.0
2009-09-17 13:15:00,24.1,24.11,24.08,24.08,45100.0,19.9009,19.9091,19.8844,19.8844,45100.0
2009-09-17 13:20:00,24.08,24.17,24.07,24.08,91300.0,19.8844,19.9587,19.8761,19.8844,91300.0
2009-09-17 13:25:00,24.08,24.11,23.9,23.98,228900.0,19.8844,19.9091,19.7357,19.8018,228900.0
2009-09-17 13:30:00,23.98,24.16,23.96,24.16,117300.0,19.8018,19.9504,19.7853,19.9504,117300.0
2009-09-17 13:35:00,24.16,24.16,24.03,24.04,39800.0,19.9504,19.9504,19.8431,19.8513,39800.0
2009-09-17 13:40:00,24.05,24.14,24.04,24.11,69500.0,19.8596,19.9339,19.8513,19.9091,69500.0
2009-09-17 13:45:00,24.11,24.12,24.09,24.1,57300.0,19.9091,19.9174,19.8926,19.9009,57300.0
2009-09-17 13:50:00,24.11,24.14,24.1,24.14,44900.0,19.9091,19.9339,19.9009,19.9339,44900.0
2009-09-17 13:55:00,24.13,24.14,24.09,24.11,49000.0,19.9256,19.9339,19.8926,19.9091,49000.0
2009-09-17 14:00:00,24.11,24.25,24.1,24.22,141400.0,19.9091,20.0247,19.9009,20.0,141400.0
2009-09-17 14:05:00,24.21,24.3,24.2,24.29,66400.0,19.9917,20.066,19.9835,20.0578,66400.0
2009-09-17 14:10:00,24.3,24.35,24.28,24.33,109600.0,20.066,20.1073,20.0495,20.0908,109600.0
2009-09-17 14:15:00,24.33,24.34,24.26,24.26,52000.0,20.0908,20.0991,20.033,20.033,52000.0
2009-09-17 14:20:00,24.27,24.33,24.26,24.33,41900.0,20.0413,20.0908,20.033,20.0908,41900.0
2009-09-17 14:25:00,24.33,24.39,24.33,24.34,101400.0,20.0908,20.1403,20.0908,20.0991,101400.0
2009-09-17 14:30:00,24.35,24.37,24.34,24.35,129700.0,20.1073,20.1238,20.0991,20.1073,129700.0
2009-09-17 14:35:00,24.35,24.38,24.33,24.33,68400.0,20.1073,20.1321,20.0908,20.0908,68400.0
2009-09-17 14:40:00,24.34,24.62,24.33,24.52,331600.0,20.0991,20.3303,20.0908,20.2477,331600.0
2009-09-17 14:45:00,24.52,24.58,24.4,24.47,131100.0,20.2477,20.2972,20.1486,20.2064,131100.0
2009-09-17 14:50:00,24.47,24.47,24.36,24.37,99200.0,20.2064,20.2064,20.1156,20.1238,99200.0
2009-09-17 14:55:00,24.36,24.38,24.34,24.37,78400.0,20.1156,20.1321,20.0991,20.1238,78400.0
2009-09-17 15:00:00,24.37,24.44,24.32,24.39,100000.0,20.1238,20.1816,20.0825,20.1403,100000.0
2009-09-17 15:05:00,24.4,24.4,24.36,24.37,36700.0,20.1486,20.1486,20.1156,20.1238,36700.0
2009-09-17 15:10:00,24.37,24.37,24.25,24.25,144000.0,20.1238,20.1238,20.0247,20.0247,144000.0
2009-09-17 15:15:00,24.26,24.3,24.23,24.25,90400.0,20.033,20.066,20.0082,20.0247,90400.0
2009-09-17 15:20:00,24.25,24.34,24.22,24.27,90700.0,20.0247,20.0991,20.0,20.0413,90700.0
2009-09-17 15:25:00,24.27,24.28,24.2,24.23,149000.0,20.0413,20.0495,19.9835,20.0082,149000.0
2009-09-17 15:30:00,24.23,24.24,24.19,24.2,110400.0,20.0082,20.0165,19.9752,19.9835,110400.0
2009-09-17 15:35:00,24.19,24.24,24.19,24.2,151800.0,19.9752,20.0165,19.9752,19.9835,151800.0
2009-09-17 15:40:00,24.2,24.31,24.19,24.31,178800.0,19.9835,20.0743,19.9752,20.0743,178800.0
2009-09-17 15:45:00,24.3,24.31,24.21,24.22,219500.0,20.066,20.0743,19.9917,20.0,219500.0
2009-09-17 15:50:00,24.22,24.23,24.13,24.13,317500.0,20.0,20.0082,19.9256,19.9256,317500.0
2009-09-17 15:55:00,24.14,24.14,24.04,24.09,706900.0,19.9339,19.9339,19.8513,19.8926,706900.0
2009-09-18 09:30:00,24.18,24.43,24.07,24.19,306300.0,19.9669,20.1734,19.8761,19.9752,306300.0
2009-09-18 09:35:00,24.21,24.23,24.08,24.12,64100.0,19.9917,20.0082,19.8844,19.9174,64100.0
2009-09-18 09:40:00,24.11,24.22,24.08,24.17,63400.0,19.9091,20.0,19.8844,19.9587,63400.0
2009-09-18 09:45:00,24.17,24.18,24.08,24.1,49600.0,19.9587,19.9669,19.8844,19.9009,49600.0
2009-09-18 09:50:00,24.08,24.12,24.01,24.01,68800.0,19.8844,19.9174,19.8266,19.8266,68800.0
2009-09-18 09:55:00,24.01,24.03,23.95,23.95,71200.0,19.8266,19.8431,19.777,19.777,71200.0
2009-09-18 10:00:00,23.97,24.0,23.96,23.99,32600.0,19.7935,19.8183,19.7853,19.81,32600.0
2009-09-18 10:05:00,23.99,23.99,23.81,23.81,127500.0,19.81,19.81,19.6614,19.6614,127500.0
2009-09-18 10:10:00,23.81,23.88,23.75,23.85,76800.0,19.6614,19.7192,19.6119,19.6944,76800.0
2009-09-18 10:15:00,23.85,23.89,23.83,23.84,71300.0,19.6944,19.7275,19.6779,19.6862,71300.0
2009-09-18 10:20:00,23.85,23.86,23.79,23.79,77500.0,19.6944,19.7027,19.6449,19.6449,77500.0
2009-09-18 10:25:00,23.8,23.83,23.73,23.77,101700.0,19.6531,19.6779,19.5953,19.6284,101700.0
2009-09-18 10:30:00,23.77,23.96,23.77,23.95,103900.0,19.6284,19.7853,19.6284,19.777,103900.0
2009-09-18 10:35:00,23.94,23.98,23.93,23.95,51800.0,19.7688,19.8018,19.7605,19.777,51800.0
2009-09-18 10:40:00,23.95,24.0,23.95,24.0,41500.0,19.777,19.8183,19.777,19.8183,41500.0
2009-09-18 10:45:00,23.99,24.0,23.91,23.92,41800.0,19.81,19.8183,19.744,19.7522,41800.0
2009-09-18 10:50:00,23.92,24.0,23.92,23.99,39900.0,19.7522,19.8183,19.7522,19.81,39900.0
2009-09-18 10:55:00,24.0,24.07,23.95,24.03,91700.0,19.8183,19.8761,19.777,19.8431,91700.0
2009-09-18 11:00:00,24.03,24.05,24.01,24.02,19000.0,19.8431,19.8596,19.8266,19.8348,19000.0
2009-09-18 11:05:00,24.02,24.06,24.01,24.03,21100.0,19.8348,19.8678,19.8266,19.8431,21100.0
2009-09-18 11:10:00,24.03,24.06,24.01,24.04,21000.0,19.8431,19.8678,19.8266,19.8513,21000.0
2009-09-18 11:15:00,24.04,24.09,24.03,24.08,30100.0,19.8513,19.8926,19.8431,19.8844,30100.0
2009-09-18 11:20:00,24.08,24.16,24.07,24.08,56500.0,19.8844,19.9504,19.8761,19.8844,56500.0
2009-09-18 11:25:00,24.08,24.13,24.07,24.09,23400.0,19.8844,19.9256,19.8761,19.8926,23400.0
2009-09-18 11:30:00,24.1,24.11,24.0,24.0,24800.0,19.9009,19.9091,19.8183,19.8183,24800.0
2009-09-18 11:35:00,24.0,24.04,23.99,24.03,22200.0,19.8183,19.8513,19.81,19.8431,22200.0
2009-09-18 11:40:00,24.03,24.03,24.0,24.0,49000.0,19.8431,19.8431,19.8183,19.8183,49000.0
2009-09-18 11:45:00,24.0,24.02,23.99,24.01,32100.0,19.8183,19.8348,19.81,19.8266,32100.0
2009-09-18 11:50:00,24.02,24.05,24.0,24.05,27500.0,19.8348,19.8596,19.8183,19.8596,27500.0
2009-09-18 11:55:00,24.05,24.06,23.99,24.01,29700.0,19.8596,19.8678,19.81,19.8266,29700.0
2009-09-18 12:00:00,24.01,24.01,23.94,23.94,55700.0,19.8266,19.8266,19.7688,19.7688,55700.0
2009-09-18 12:05:00,23.93,23.94,23.9,23.92,20700.0,19.7605,19.7688,19.7357,19.7522,20700.0
2009-09-18 12:10:00,23.91,23.95,23.9,23.92,26600.0,19.744,19.777,19.7357,19.7522,26600.0
2009-09-18 12:15:00,23.92,23.93,23.89,23.9,25100.0,19.7522,19.7605,19.7275,19.7357,25100.0
2009-09-18 12:20:00,23.9,24.02,23.9,23.99,65400.0,19.7357,19.8348,19.7357,19.81,65400.0
2009-09-18 12:25:00,23.99,24.0,23.94,23.99,27900.0,19.81,19.8183,19.7688,19.81,27900.0
2009-09-18 12:30:00,24.0,24.05,24.0,24.04,21400.0,19.8183,19.8596,19.8183,19.8513,21400.0
2009-09-18 12:35:00,24.04,24.07,24.03,24.03,11000.0,19.8513,19.8761,19.8431,19.8431,11000.0
2009-09-18 12:40:00,24.04,24.1,24.03,24.1,15700.0,19.8513,19.9009,19.8431,19.9009,15700.0
2009-09-18 12:45:00,24.1,24.1,24.07,24.08,15600.0,19.9009,19.9009,19.8761,19.8844,15600.0
2009-09-18 12:50:00,24.07,24.08,24.05,24.06,14400.0,19.8761,19.8844,19.8596,19.8678,14400.0
2009-09-18 12:55:00,24.05,24.07,24.05,24.06,11700.0,19.8596,19.8761,19.8596,19.8678,11700.0
2009-09-18 13:00:00,24.06,24.08,24.03,24.04,45900.0,19.8678,19.8844,19.8431,19.8513,45900.0
2009-09-18 13:05:00,24.04,24.1,24.03,24.08,54800.0,19.8513,19.9009,19.8431,19.8844,54800.0
2009-09-18 13:10:00,24.07,24.11,24.06,24.1,55000.0,19.8761,19.9091,19.8678,19.9009,55000.0
2009-09-18 13:15:00,24.1,24.11,24.03,24.03,41600.0,19.9009,19.9091,19.8431,19.8431,41600.0
2009-09-18 13:20:00,24.02,24.03,23.96,23.96,70400.0,19.8348,19.8431,19.7853,19.7853,70400.0
2009-09-18 13:25:00,23.95,23.97,23.94,23.94,29100.0,19.777,19.7935,19.7688,19.7688,29100.0
2009-09-18 13:30:00,23.94,23.94,23.9,23.91,43800.0,19.7688,19.7688,19.7357,19.744,43800.0
2009-09-18 13:35:00,23.91,23.91,23.85,23.85,36800.0,19.744,19.744,19.6944,19.6944,36800.0
2009-09-18 13:40:00,23.85,23.93,23.85,23.87,63800.0,19.6944,19.7605,19.6944,19.711,63800.0
2009-09-18 13:45:00,23.86,23.91,23.84,23.84,61900.0,19.7027,19.744,19.6862,19.6862,61900.0
2009-09-18 13:50:00,23.84,23.85,23.81,23.82,48200.0,19.6862,19.6944,19.6614,19.6697,48200.0
2009-09-18 13:55:00,23.82,23.83,23.8,23.81,34400.0,19.6697,19.6779,19.6531,19.6614,34400.0
2009-09-18 14:00:00,23.8,23.81,23.76,23.76,65400.0,19.6531,19.6614,19.6201,19.6201,65400.0
2009-09-18 14:05:00,23.76,23.77,23.74,23.74,56700.0,19.6201,19.6284,19.6036,19.6036,56700.0
2009-09-18 14:10:00,23.74,23.75,23.7,23.71,65900.0,19.6036,19.6119,19.5706,19.5788,65900.0
2009-09-18 14:15:00,23.71,23.71,23.66,23.69,103200.0,19.5788,19.5788,19.5375,19.5623,103200.0
2009-09-18 14:20:00,23.69,23.78,23.68,23.68,104300.0,19.5623,19.6366,19.5541,19.5541,104300.0
2009-09-18 14:25:00,23.68,23.7,23.67,23.7,33800.0,19.5541,19.5706,19.5458,19.5706,33800.0
2009-09-18 14:30:00,23.69,23.69,23.6,23.63,95600.0,19.5623,19.5623,19.488,19.5128,95600.0
2009-09-18 14:35:00,23.63,23.68,23.62,23.67,35300.0,19.5128,19.5541,19.5045,19.5458,35300.0
2009-09-18 14:40:00,23.67,23.71,23.67,23.67,55400.0,19.5458,19.5788,19.5458,19.5458,55400.0
2009-09-18 14:45:00,23.67,23.67,23.66,23.67,51600.0,19.5458,19.5458,19.5375,19.5458,51600.0
2009-09-18 14:50:00,23.67,23.7,23.67,23.69,33400.0,19.5458,19.5706,19.5458,19.5623,33400.0
2009-09-18 14:55:00,23.69,23.7,23.69,23.69,38300.0,19.5623,19.5706,19.5623,19.5623,38300.0
2009-09-18 15:00:00,23.69,23.7,23.63,23.66,171600.0,19.5623,19.5706,19.5128,19.5375,171600.0
2009-09-18 15:05:00,23.66,23.68,23.64,23.64,44200.0,19.5375,19.5541,19.521,19.521,44200.0
2009-09-18 15:10:00,23.63,23.66,23.61,23.62,57700.0,19.5128,19.5375,19.4963,19.5045,57700.0
2009-09-18 15:15:00,23.63,23.68,23.63,23.68,30100.0,19.5128,19.5541,19.5128,19.5541,30100.0
2009-09-18 15:20:00,23.68,23.71,23.68,23.7,44600.0,19.5541,19.5788,19.5541,19.5706,44600.0
2009-09-18 15:25:00,23.7,23.74,23.69,23.73,102800.0,19.5706,19.6036,19.5623,19.5953,102800.0
2009-09-18 15:30:00,23.73,23.79,23.72,23.79,95000.0,19.5953,19.6449,19.5871,19.6449,95000.0
2009-09-18 15:35:00,23.79,23.81,23.76,23.77,93800.0,19.6449,19.6614,19.6201,19.6284,93800.0
2009-09-18 15:40:00,23.77,23.79,23.68,23.68,190700.0,19.6284,19.6449,19.5541,19.5541,190700.0
2009-09-18 15:45:00,23.69,23.71,23.63,23.65,120800.0,19.5623,19.5788,19.5128,19.5293,120800.0
2009-09-18 15:50:00,23.66,23.68,23.6,23.61,199100.0,19.5375,19.5541,19.488,19.4963,199100.0
2009-09-18 15:55:00,23.6,23.61,23.55,23.6,357800.0,19.488,19.4963,19.4467,19.488,357800.0
2009-09-21 09:30:00,23.29,23.3,22.76,22.99,204400.0,19.232,19.2403,18.7944,18.9843,204400.0
2009-09-21 09:35:00,22.96,23.02,22.31,22.33,294600.0,18.9595,19.0091,18.4228,18.4393,294600.0
2009-09-21 09:40:00,22.33,22.68,22.31,22.45,227500.0,18.4393,18.7283,18.4228,18.5384,227500.0
2009-09-21 09:45:00,22.47,22.55,22.26,22.29,201700.0,18.5549,18.6209,18.3815,18.4062,201700.0
2009-09-21 09:50:00,22.29,22.48,22.24,22.45,195000.0,18.4062,18.5631,18.365,18.5384,195000.0
2009-09-21 09:55:00,22.48,22.5,22.39,22.45,113000.0,18.5631,18.5797,18.4888,18.5384,113000.0
2009-09-21 10:00:00,22.45,22.78,22.36,22.63,145800.0,18.5384,18.8109,18.4641,18.687,145800.0
2009-09-21 10:05:00,22.62,22.73,22.59,22.7,234000.0,18.6787,18.7696,18.654,18.7448,234000.0
2009-09-21 10:10:00,22.69,22.71,22.5,22.53,86100.0,18.7366,18.7531,18.5797,18.6044,86100.0
2009-09-21 10:15:00,22.53,22.53,22.33,22.37,151200.0,18.6044,18.6044,18.4393,18.4723,151200.0
2009-09-21 10:20:00,22.37,22.63,22.37,22.58,104700.0,18.4723,18.687,18.4723,18.6457,104700.0
2009-09-21 10:25:00,22.58,22.73,22.57,22.68,79900.0,18.6457,18.7696,18.6375,18.7283,79900.0
2009-09-21 10:30:00,22.67,22.69,22.59,22.6,116900.0,18.72,18.7366,18.654,18.6622,116900.0
2009-09-21 10:35:00,22.6,22.78,22.52,22.78,91300.0,18.6622,18.8109,18.5962,18.8109,91300.0
2009-09-21 10:40:00,22.78,22.83,22.73,22.83,64300.0,18.8109,18.8522,18.7696,18.8522,64300.0
2009-09-21 10:45:00,22.83,22.86,22.82,22.83,47000.0,18.8522,18.8769,18.8439,18.8522,47000.0
2009-09-21 10:50:00,22.83,22.83,22.67,22.67,67500.0,18.8522,18.8522,18.72,18.72,67500.0
2009-09-21 10:55:00,22.68,22.7,22.61,22.64,51000.0,18.7283,18.7448,18.6705,18.6953,51000.0
2009-09-21 11:00:00,22.64,22.72,22.61,22.66,70700.0,18.6953,18.7613,18.6705,18.7118,70700.0
2009-09-21 11:05:00,22.66,22.88,22.66,22.78,167400.0,18.7118,18.8934,18.7118,18.8109,167400.0
2009-09-21 11:10:00,22.78,22.78,22.71,22.73,66400.0,18.8109,18.8109,18.7531,18.7696,66400.0
2009-09-21 11:15:00,22.73,22.75,22.72,22.74,59200.0,18.7696,18.7861,18.7613,18.7778,59200.0
2009-09-21 11:20:00,22.74,22.75,22.72,22.73,50600.0,18.7778,18.7861,18.7613,18.7696,50600.0
2009-09-21 11:25:00,22.73,22.86,22.72,22.8,53000.0,18.7696,18.8769,18.7613,18.8274,53000.0
2009-09-21 11:30:00,22.79,22.85,22.76,22.77,83700.0,18.8191,18.8687,18.7944,18.8026,83700.0
2009-09-21 11:35:00,22.76,22.77,22.71,22.72,55200.0,18.7944,18.8026,18.7531,18.7613,55200.0
2009-09-21 11:40:00,22.73,22.73,22.64,22.64,54800.0,18.7696,18.7696,18.6953,18.6953,54800.0
2009-09-21 11:45:00,22.64,22.64,22.6,22.62,60300.0,18.6953,18.6953,18.6622,18.6787,60300.0
2009-09-21 11:50:00,22.62,22.69,22.61,22.69,35500.0,18.6787,18.7366,18.6705,18.7366,35500.0
2009-09-21 11:55:00,22.69,22.7,22.68,22.7,21500.0,18.7366,18.7448,18.7283,18.7448,21500.0
2009-09-21 12:00:00,22.7,22.72,22.7,22.72,27500.0,18.7448,18.7613,18.7448,18.7613,27500.0
2009-09-21 12:05:00,22.72,22.76,22.67,22.7,89500.0,18.7613,18.7944,18.72,18.7448,89500.0
2009-09-21 12:10:00,22.7,22.7,22.69,22.7,15800.0,18.7448,18.7448,18.7366,18.7448,15800.0
2009-09-21 12:15:00,22.7,22.7,22.63,22.63,61800.0,18.7448,18.7448,18.687,18.687,61800.0
2009-09-21 12:20:00,22.64,22.64,22.57,22.58,90300.0,18.6953,18.6953,18.6375,18.6457,90300.0
2009-09-21 12:25:00,22.57,22.69,22.57,22.69,55500.0,18.6375,18.7366,18.6375,18.7366,55500.0
2009-09-21 12:30:00,22.69,22.7,22.65,22.66,53200.0,18.7366,18.7448,18.7035,18.7118,53200.0
2009-09-21 12:35:00,22.66,22.71,22.65,22.7,54600.0,18.7118,18.7531,18.7035,18.7448,54600.0
2009-09-21 12:40:00,22.7,22.7,22.69,22.69,33800.0,18.7448,18.7448,18.7366,18.7366,33800.0
2009-09-21 12:45:00,22.69,22.71,22.68,22.69,59800.0,18.7366,18.7531,18.7283,18.7366,59800.0
2009-09-21 12:50:00,22.68,22.68,22.62,22.63,42700.0,18.7283,18.7283,18.6787,18.687,42700.0
2009-09-21 12:55:00,22.62,22.63,22.58,22.6,67800.0,18.6787,18.687,18.6457,18.6622,67800.0
2009-09-21 13:00:00,22.6,22.62,22.59,22.62,25600.0,18.6622,18.6787,18.654,18.6787,25600.0
2009-09-21 13:05:00,22.62,22.62,22.56,22.57,47700.0,18.6787,18.6787,18.6292,18.6375,47700.0
2009-09-21 13:10:00,22.57,22.6,22.56,22.6,34600.0,18.6375,18.6622,18.6292,18.6622,34600.0
2009-09-21 13:15:00,22.6,22.61,22.52,22.59,64000.0,18.6622,18.6705,18.5962,18.654,64000.0
2009-09-21 13:20:00,22.6,22.63,22.59,22.6,70500.0,18.6622,18.687,18.654,18.6622,70500.0
2009-09-21 13:25:00,22.6,22.6,22.52,22.53,75500.0,18.6622,18.6622,18.5962,18.6044,75500.0
2009-09-21 13:30:00,22.53,22.53,22.48,22.49,57500.0,18.6044,18.6044,18.5631,18.5714,57500.0
2009-09-21 13:35:00,22.49,22.5,22.48,22.5,41500.0,18.5714,18.5797,18.5631,18.5797,41500.0
2009-09-21 13:40:00,22.5,22.5,22.49,22.49,35600.0,18.5797,18.5797,18.5714,18.5714,35600.0
2009-09-21 13:45:00,22.49,22.5,22.46,22.47,75200.0,18.5714,18.5797,18.5466,18.5549,75200.0
2009-09-21 13:50:00,22.48,22.5,22.47,22.5,46800.0,18.5631,18.5797,18.5549,18.5797,46800.0
2009-09-21 13:55:00,22.5,22.5,22.47,22.48,39400.0,18.5797,18.5797,18.5549,18.5631,39400.0
2009-09-21 14:00:00,22.47,22.49,22.47,22.49,61000.0,18.5549,18.5714,18.5549,18.5714,61000.0
2009-09-21 14:05:00,22.49,22.5,22.47,22.49,44900.0,18.5714,18.5797,18.5549,18.5714,44900.0
2009-09-21 14:10:00,22.49,22.49,22.47,22.48,58300.0,18.5714,18.5714,18.5549,18.5631,58300.0
2009-09-21 14:15:00,22.49,22.49,22.48,22.48,24300.0,18.5714,18.5714,18.5631,18.5631,24300.0
2009-09-21 14:20:00,22.49,22.49,22.48,22.48,47200.0,18.5714,18.5714,18.5631,18.5631,47200.0
2009-09-21 14:25:00,22.49,22.49,22.46,22.46,42100.0,18.5714,18.5714,18.5466,18.5466,42100.0
2009-09-21 14:30:00,22.47,22.47,22.43,22.43,87300.0,18.5549,18.5549,18.5219,18.5219,87300.0
2009-09-21 14:35:00,22.43,22.43,22.33,22.36,137400.0,18.5219,18.5219,18.4393,18.4641,137400.0
2009-09-21 14:40:00,22.36,22.36,22.24,22.25,150700.0,18.4641,18.4641,18.365,18.3732,150700.0
2009-09-21 14:45:00,22.25,22.27,22.21,22.25,187600.0,18.3732,18.3897,18.3402,18.3732,187600.0
2009-09-21 14:50:00,22.25,22.25,22.16,22.22,177600.0,18.3732,18.3732,18.2989,18.3484,177600.0
2009-09-21 14:55:00,22.22,22.33,22.22,22.25,163800.0,18.3484,18.4393,18.3484,18.3732,163800.0
2009-09-21 15:00:00,22.26,22.28,22.22,22.23,72700.0,18.3815,18.398,18.3484,18.3567,72700.0
2009-09-21 15:05:00,22.23,22.23,22.13,22.14,159300.0,18.3567,18.3567,18.2741,18.2824,159300.0
2009-09-21 15:10:00,22.14,22.2,22.11,22.2,160600.0,18.2824,18.3319,18.2576,18.3319,160600.0
2009-09-21 15:15:00,22.19,22.34,22.19,22.34,160100.0,18.3237,18.4475,18.3237,18.4475,160100.0
2009-09-21 15:20:00,22.33,22.44,22.33,22.44,100900.0,18.4393,18.5301,18.4393,18.5301,100900.0
2009-09-21 15:25:00,22.44,22.49,22.43,22.49,93700.0,18.5301,18.5714,18.5219,18.5714,93700.0
2009-09-21 15:30:00,22.49,22.5,22.37,22.39,218200.0,18.5714,18.5797,18.4723,18.4888,218200.0
2009-09-21 15:35:00,22.39,22.42,22.32,22.35,205300.0,18.4888,18.5136,18.431,18.4558,205300.0
2009-09-21 15:40:00,22.35,22.35,22.24,22.25,198500.0,18.4558,18.4558,18.365,18.3732,198500.0
2009-09-21 15:45:00,22.24,22.25,22.16,22.16,276600.0,18.365,18.3732,18.2989,18.2989,276600.0
2009-09-21 15:50:00,22.16,22.18,22.1,22.13,434700.0,18.2989,18.3154,18.2494,18.2741,434700.0
2009-09-21 15:55:00,22.13,22.23,22.12,22.17,748600.0,18.2741,18.3567,18.2659,18.3072,748600.0
2009-09-22 09:30:00,22.21,22.5,22.0,22.44,253100.0,18.3402,18.5797,18.1668,18.5301,253100.0
2009-09-22 09:35:00,22.44,22.47,22.37,22.42,120600.0,18.5301,18.5549,18.4723,18.5136,120600.0
2009-09-22 09:40:00,22.42,22.46,22.27,22.34,195800.0,18.5136,18.5466,18.3897,18.4475,195800.0
2009-09-22 09:45:00,22.34,22.41,22.26,22.34,125100.0,18.4475,18.5053,18.3815,18.4475,125100.0
2009-09-22 09:50:00,22.33,22.4,22.33,22.35,176000.0,18.4393,18.4971,18.4393,18.4558,176000.0
2009-09-22 09:55:00,22.35,22.36,22.3,22.33,155300.0,18.4558,18.4641,18.4145,18.4393,155300.0
2009-09-22 10:00:00,22.33,22.41,22.26,22.32,127700.0,18.4393,18.5053,18.3815,18.431,127700.0
2009-09-22 10:05:00,22.32,22.37,22.29,22.35,195200.0,18.431,18.4723,18.4062,18.4558,195200.0
2009-09-22 10:10:00,22.34,22.54,22.33,22.54,197500.0,18.4475,18.6127,18.4393,18.6127,197500.0
2009-09-22 10:15:00,22.54,22.65,22.53,22.53,118600.0,18.6127,18.7035,18.6044,18.6044,118600.0
2009-09-22 10:20:00,22.53,22.79,22.53,22.73,287700.0,18.6044,18.8191,18.6044,18.7696,287700.0
2009-09-22 10:25:00,22.73,22.74,22.62,22.64,240300.0,18.7696,18.7778,18.6787,18.6953,240300.0
2009-09-22 10:30:00,22.66,22.68,22.53,22.58,70900.0,18.7118,18.7283,18.6044,18.6457,70900.0
2009-09-22 10:35:00,22.58,22.65,22.53,22.64,60000.0,18.6457,18.7035,18.6044,18.6953,60000.0
2009-09-22 10:40:00,22.64,22.67,22.5,22.58,73100.0,18.6953,18.72,18.5797,18.6457,73100.0
2009-09-22 10:45:00,22.59,22.6,22.58,22.59,26100.0,18.654,18.6622,18.6457,18.654,26100.0
2009-09-22 10:50:00,22.58,22.58,22.53,22.53,169900.0,18.6457,18.6457,18.6044,18.6044,169900.0
2009-09-22 10:55:00,22.53,22.54,22.46,22.48,61200.0,18.6044,18.6127,18.5466,18.5631,61200.0
2009-09-22 11:00:00,22.47,22.55,22.47,22.55,90800.0,18.5549,18.6209,18.5549,18.6209,90800.0
2009-09-22 11:05:00,22.55,22.58,22.55,22.58,23800.0,18.6209,18.6457,18.6209,18.6457,23800.0
2009-09-22 11:10:00,22.58,22.61,22.57,22.59,44500.0,18.6457,18.6705,18.6375,18.654,44500.0
2009-09-22 11:15:00,22.6,22.64,22.53,22.56,79500.0,18.6622,18.6953,18.6044,18.6292,79500.0
2009-09-22 11:20:00,22.56,22.57,22.54,22.54,99400.0,18.6292,18.6375,18.6127,18.6127,99400.0
2009-09-22 11:25:00,22.55,22.56,22.54,22.55,19000.0,18.6209,18.6292,18.6127,18.6209,19000.0
2009-09-22 11:30:00,22.54,22.55,22.49,22.49,71500.0,18.6127,18.6209,18.5714,18.5714,71500.0
2009-09-22 11:35:00,22.5,22.51,22.45,22.51,28500.0,18.5797,18.5879,18.5384,18.5879,28500.0
2009-09-22 11:40:00,22.51,22.59,22.51,22.55,36300.0,18.5879,18.654,18.5879,18.6209,36300.0
2009-09-22 11:45:00,22.56,22.58,22.52,22.52,29400.0,18.6292,18.6457,18.5962,18.5962,29400.0
2009-09-22 11:50:00,22.52,22.56,22.52,22.55,35700.0,18.5962,18.6292,18.5962,18.6209,35700.0
2009-09-22 11:55:00,22.55,22.57,22.52,22.57,15800.0,18.6209,18.6375,18.5962,18.6375,15800.0
2009-09-22 12:00:00,22.58,22.66,22.57,22.65,38500.0,18.6457,18.7118,18.6375,18.7035,38500.0
2009-09-22 12:05:00,22.65,22.66,22.65,22.65,32300.0,18.7035,18.7118,18.7035,18.7035,32300.0
2009-09-22 12:10:00,22.66,22.66,22.57,22.57,77700.0,18.7118,18.7118,18.6375,18.6375,77700.0
2009-09-22 12:15:00,22.57,22.57,22.51,22.52,31200.0,18.6375,18.6375,18.5879,18.5962,31200.0
2009-09-22 12:20:00,22.52,22.54,22.52,22.53,116000.0,18.5962,18.6127,18.5962,18.6044,116000.0
2009-09-22 12:25:00,22.53,22.53,22.48,22.51,115900.0,18.6044,18.6044,18.5631,18.5879,115900.0
2009-09-22 12:30:00,22.51,22.53,22.5,22.51,65300.0,18.5879,18.6044,18.5797,18.5879,65300.0
2009-09-22 12:35:00,22.5,22.53,22.49,22.53,48500.0,18.5797,18.6044,18.5714,18.6044,48500.0
2009-09-22 12:40:00,22.53,22.53,22.49,22.5,24500.0,18.6044,18.6044,18.5714,18.5797,24500.0
2009-09-22 12:45:00,22.5,22.54,22.49,22.52,23700.0,18.5797,18.6127,18.5714,18.5962,23700.0
2009-09-22 12:50:00,22.52,22.54,22.5,22.53,55900.0,18.5962,18.6127,18.5797,18.6044,55900.0
2009-09-22 12:55:00,22.52,22.53,22.52,22.52,26500.0,18.5962,18.6044,18.5962,18.5962,26500.0
2009-09-22 13:00:00,22.53,22.55,22.52,22.55,77800.0,18.6044,18.6209,18.5962,18.6209,77800.0
2009-09-22 13:05:00,22.55,22.55,22.5,22.54,106600.0,18.6209,18.6209,18.5797,18.6127,106600.0
2009-09-22 13:10:00,22.54,22.55,22.49,22.49,136000.0,18.6127,18.6209,18.5714,18.5714,136000.0
2009-09-22 13:15:00,22.5,22.5,22.49,22.5,12700.0,18.5797,18.5797,18.5714,18.5797,12700.0
2009-09-22 13:20:00,22.5,22.5,22.49,22.5,28400.0,18.5797,18.5797,18.5714,18.5797,28400.0
2009-09-22 13:25:00,22.5,22.52,22.49,22.51,35300.0,18.5797,18.5962,18.5714,18.5879,35300.0
2009-09-22 13:30:00,22.52,22.55,22.51,22.52,45300.0,18.5962,18.6209,18.5879,18.5962,45300.0
2009-09-22 13:35:00,22.52,22.52,22.5,22.5,39800.0,18.5962,18.5962,18.5797,18.5797,39800.0
2009-09-22 13:40:00,22.5,22.52,22.48,22.49,30200.0,18.5797,18.5962,18.5631,18.5714,30200.0
2009-09-22 13:45:00,22.49,22.5,22.49,22.5,20900.0,18.5714,18.5797,18.5714,18.5797,20900.0
2009-09-22 13:50:00,22.5,22.52,22.5,22.51,24100.0,18.5797,18.5962,18.5797,18.5879,24100.0
2009-09-22 13:55:00,22.52,22.52,22.49,22.51,46100.0,18.5962,18.5962,18.5714,18.5879,46100.0
2009-09-22 14:00:00,22.51,22.51,22.5,22.51,30300.0,18.5879,18.5879,18.5797,18.5879,30300.0
2009-09-22 14:05:00,22.51,22.52,22.5,22.51,36300.0,18.5879,18.5962,18.5797,18.5879,36300.0
2009-09-22 14:10:00,22.51,22.51,22.49,22.51,32700.0,18.5879,18.5879,18.5714,18.5879,32700.0
2009-09-22 14:15:00,22.51,22.51,22.49,22.5,17400.0,18.5879,18.5879,18.5714,18.5797,17400.0
2009-09-22 14:20:00,22.5,22.5,22.49,22.5,59200.0,18.5797,18.5797,18.5714,18.5797,59200.0
2009-09-22 14:25:00,22.5,22.51,22.5,22.51,38800.0,18.5797,18.5879,18.5797,18.5879,38800.0
2009-09-22 14:30:00,22.51,22.52,22.5,22.5,51200.0,18.5879,18.5962,18.5797,18.5797,51200.0
2009-09-22 14:35:00,22.5,22.51,22.45,22.46,83900.0,18.5797,18.5879,18.5384,18.5466,83900.0
2009-09-22 14:40:00,22.46,22.49,22.42,22.47,56600.0,18.5466,18.5714,18.5136,18.5549,56600.0
2009-09-22 14:45:00,22.46,22.5,22.44,22.5,41200.0,18.5466,18.5797,18.5301,18.5797,41200.0
2009-09-22 14:50:00,22.5,22.5,22.46,22.47,73200.0,18.5797,18.5797,18.5466,18.5549,73200.0
2009-09-22 14:55:00,22.47,22.49,22.42,22.44,76700.0,18.5549,18.5714,18.5136,18.5301,76700.0
2009-09-22 15:00:00,22.44,22.46,22.39,22.4,76500.0,18.5301,18.5466,18.4888,18.4971,76500.0
2009-09-22 15:05:00,22.4,22.41,22.39,22.4,57100.0,18.4971,18.5053,18.4888,18.4971,57100.0
2009-09-22 15:10:00,22.4,22.4,22.33,22.35,81900.0,18.4971,18.4971,18.4393,18.4558,81900.0
2009-09-22 15:15:00,22.35,22.37,22.29,22.32,120800.0,18.4558,18.4723,18.4062,18.431,120800.0
2009-09-22 15:20:00,22.32,22.38,22.32,22.38,83200.0,18.431,18.4806,18.431,18.4806,83200.0
2009-09-22 15:25:00,22.38,22.4,22.35,22.4,71300.0,18.4806,18.4971,18.4558,18.4971,71300.0
2009-09-22 15:30:00,22.4,22.4,22.39,22.4,39200.0,18.4971,18.4971,18.4888,18.4971,39200.0
2009-09-22 15:35:00,22.4,22.44,22.39,22.44,68800.0,18.4971,18.5301,18.4888,18.5301,68800.0
2009-09-22 15:40:00,22.44,22.46,22.4,22.41,144500.0,18.5301,18.5466,18.4971,18.5053,144500.0
2009-09-22 15:45:00,22.41,22.47,22.4,22.45,164000.0,18.5053,18.5549,18.4971,18.5384,164000.0
2009-09-22 15:50:00,22.44,22.45,22.39,22.39,203200.0,18.5301,18.5384,18.4888,18.4888,203200.0
2009-09-22 15:55:00,22.39,22.4,22.35,22.38,392900.0,18.4888,18.4971,18.4558,18.4806,392900.0
2009-09-23 09:30:00,21.98,21.98,21.51,21.56,271600.0,18.1503,18.1503,17.7622,17.8034,271600.0
2009-09-23 09:35:00,21.53,21.7,21.36,21.63,230400.0,17.7787,17.919,17.6383,17.8612,230400.0
2009-09-23 09:40:00,21.63,21.63,21.4,21.5,91600.0,17.8612,17.8612,17.6713,17.7539,91600.0
2009-09-23 09:45:00,21.51,21.51,21.31,21.31,141200.0,17.7622,17.7622,17.597,17.597,141200.0
2009-09-23 09:50:00,21.3,21.55,21.28,21.4,176300.0,17.5887,17.7952,17.5722,17.6713,176300.0
2009-09-23 09:55:00,21.41,21.41,21.17,21.2,175200.0,17.6796,17.6796,17.4814,17.5062,175200.0
2009-09-23 10:00:00,21.2,21.27,21.15,21.16,146200.0,17.5062,17.564,17.4649,17.4731,146200.0
2009-09-23 10:05:00,21.16,21.26,21.07,21.26,176200.0,17.4731,17.5557,17.3988,17.5557,176200.0
2009-09-23 10:10:00,21.27,21.45,21.25,21.41,104700.0,17.564,17.7126,17.5475,17.6796,104700.0
2009-09-23 10:15:00,21.41,21.48,21.39,21.41,129400.0,17.6796,17.7374,17.6631,17.6796,129400.0
2009-09-23 10:20:00,21.42,21.48,21.35,21.46,95100.0,17.6878,17.7374,17.63,17.7209,95100.0
2009-09-23 10:25:00,21.46,21.47,21.43,21.45,77100.0,17.7209,17.7291,17.6961,17.7126,77100.0
2009-09-23 10:30:00,21.45,21.47,21.34,21.41,114400.0,17.7126,17.7291,17.6218,17.6796,114400.0
2009-09-23 10:35:00,21.4,21.45,21.26,21.36,211800.0,17.6713,17.7126,17.5557,17.6383,211800.0
2009-09-23 10:40:00,21.35,21.48,21.35,21.48,172900.0,17.63,17.7374,17.63,17.7374,172900.0
2009-09-23 10:45:00,21.48,21.52,21.42,21.44,99000.0,17.7374,17.7704,17.6878,17.7043,99000.0
2009-09-23 10:50:00,21.43,21.47,21.38,21.47,56300.0,17.6961,17.7291,17.6548,17.7291,56300.0
2009-09-23 10:55:00,21.48,21.5,21.46,21.49,43400.0,17.7374,17.7539,17.7209,17.7456,43400.0
2009-09-23 11:00:00,21.49,21.5,21.35,21.36,80100.0,17.7456,17.7539,17.63,17.6383,80100.0
2009-09-23 11:05:00,21.37,21.45,21.37,21.41,33300.0,17.6465,17.7126,17.6465,17.6796,33300.0
2009-09-23 11:10:00,21.42,21.46,21.41,21.46,25400.0,17.6878,17.7209,17.6796,17.7209,25400.0
2009-09-23 11:15:00,21.46,21.49,21.43,21.43,52600.0,17.7209,17.7456,17.6961,17.6961,52600.0
2009-09-23 11:20:00,21.43,21.45,21.32,21.34,81100.0,17.6961,17.7126,17.6053,17.6218,81100.0
2009-09-23 11:25:00,21.33,21.35,21.29,21.29,48400.0,17.6135,17.63,17.5805,17.5805,48400.0
2009-09-23 11:30:00,21.28,21.29,21.16,21.16,127300.0,17.5722,17.5805,17.4731,17.4731,127300.0
2009-09-23 11:35:00,21.15,21.23,21.12,21.23,110400.0,17.4649,17.5309,17.4401,17.5309,110400.0
2009-09-23 11:40:00,21.23,21.28,21.16,21.23,58600.0,17.5309,17.5722,17.4731,17.5309,58600.0
2009-09-23 11:45:00,21.23,21.23,21.16,21.23,40800.0,17.5309,17.5309,17.4731,17.5309,40800.0
2009-09-23 11:50:00,21.23,21.25,21.2,21.25,33800.0,17.5309,17.5475,17.5062,17.5475,33800.0
2009-09-23 11:55:00,21.25,21.33,21.25,21.3,75100.0,17.5475,17.6135,17.5475,17.5887,75100.0
2009-09-23 12:00:00,21.31,21.36,21.3,21.33,75300.0,17.597,17.6383,17.5887,17.6135,75300.0
2009-09-23 12:05:00,21.32,21.36,21.3,21.34,53900.0,17.6053,17.6383,17.5887,17.6218,53900.0
2009-09-23 12:10:00,21.33,21.34,21.29,21.3,60700.0,17.6135,17.6218,17.5805,17.5887,60700.0
2009-09-23 12:15:00,21.3,21.31,21.22,21.28,63100.0,17.5887,17.597,17.5227,17.5722,63100.0
2009-09-23 12:20:00,21.29,21.31,21.27,21.28,42400.0,17.5805,17.597,17.564,17.5722,42400.0
2009-09-23 12:25:00,21.28,21.29,21.25,21.25,37800.0,17.5722,17.5805,17.5475,17.5475,37800.0
2009-09-23 12:30:00,21.25,21.25,21.21,21.21,91900.0,17.5475,17.5475,17.5144,17.5144,91900.0
2009-09-23 12:35:00,21.22,21.23,21.1,21.13,157600.0,17.5227,17.5309,17.4236,17.4484,157600.0
2009-09-23 12:40:00,21.12,21.15,21.06,21.06,91900.0,17.4401,17.4649,17.3906,17.3906,91900.0
2009-09-23 12:45:00,21.08,21.11,21.0,21.04,153700.0,17.4071,17.4318,17.341,17.374,153700.0
2009-09-23 12:50:00,21.04,21.07,20.98,21.01,212200.0,17.374,17.3988,17.3245,17.3493,212200.0
2009-09-23 12:55:00,21.0,21.05,21.0,21.01,68100.0,17.341,17.3823,17.341,17.3493,68100.0
2009-09-23 13:00:00,21.01,21.06,21.01,21.04,125800.0,17.3493,17.3906,17.3493,17.374,125800.0
2009-09-23 13:05:00,21.03,21.07,21.01,21.03,90700.0,17.3658,17.3988,17.3493,17.3658,90700.0
2009-09-23 13:10:00,21.02,21.03,21.02,21.03,37600.0,17.3575,17.3658,17.3575,17.3658,37600.0
2009-09-23 13:15:00,21.03,21.03,21.01,21.01,58500.0,17.3658,17.3658,17.3493,17.3493,58500.0
2009-09-23 13:20:00,21.01,21.02,20.88,20.88,199000.0,17.3493,17.3575,17.2419,17.2419,199000.0
2009-09-23 13:25:00,20.88,20.91,20.8,20.89,279100.0,17.2419,17.2667,17.1759,17.2502,279100.0
2009-09-23 13:30:00,20.89,20.93,20.85,20.87,72700.0,17.2502,17.2832,17.2171,17.2337,72700.0
2009-09-23 13:35:00,20.86,20.94,20.86,20.94,78000.0,17.2254,17.2915,17.2254,17.2915,78000.0
2009-09-23 13:40:00,20.93,20.98,20.86,20.89,106800.0,17.2832,17.3245,17.2254,17.2502,106800.0
2009-09-23 13:45:00,20.88,20.9,20.82,20.83,88300.0,17.2419,17.2584,17.1924,17.2006,88300.0
2009-09-23 13:50:00,20.82,20.85,20.75,20.8,146100.0,17.1924,17.2171,17.1346,17.1759,146100.0
2009-09-23 13:55:00,20.79,20.84,20.77,20.78,83500.0,17.1676,17.2089,17.1511,17.1593,83500.0
2009-09-23 14:00:00,20.78,20.79,20.75,20.76,152100.0,17.1593,17.1676,17.1346,17.1428,152100.0
2009-09-23 14:05:00,20.76,20.81,20.76,20.77,67800.0,17.1428,17.1841,17.1428,17.1511,67800.0
2009-09-23 14:10:00,20.76,20.78,20.66,20.78,213500.0,17.1428,17.1593,17.0603,17.1593,213500.0
2009-09-23 14:15:00,20.78,20.98,20.77,20.88,209900.0,17.1593,17.3245,17.1511,17.2419,209900.0
2009-09-23 14:20:00,20.88,20.88,20.65,20.78,207100.0,17.2419,17.2419,17.052,17.1593,207100.0
2009-09-23 14:25:00,20.78,20.8,20.69,20.8,114700.0,17.1593,17.1759,17.085,17.1759,114700.0
2009-09-23 14:30:00,20.79,20.88,20.75,20.87,190200.0,17.1676,17.2419,17.1346,17.2337,190200.0
2009-09-23 14:35:00,20.88,20.98,20.84,20.92,227000.0,17.2419,17.3245,17.2089,17.275,227000.0
2009-09-23 14:40:00,20.92,21.0,20.91,20.97,135300.0,17.275,17.341,17.2667,17.3162,135300.0
2009-09-23 14:45:00,20.98,20.98,20.9,20.93,184400.0,17.3245,17.3245,17.2584,17.2832,184400.0
2009-09-23 14:50:00,20.92,20.94,20.91,20.93,120100.0,17.275,17.2915,17.2667,17.2832,120100.0
2009-09-23 14:55:00,20.93,20.94,20.77,20.77,153700.0,17.2832,17.2915,17.1511,17.1511,153700.0
2009-09-23 15:00:00,20.77,20.87,20.76,20.85,189600.0,17.1511,17.2337,17.1428,17.2171,189600.0
2009-09-23 15:05:00,20.85,20.9,20.82,20.9,176800.0,17.2171,17.2584,17.1924,17.2584,176800.0
2009-09-23 15:10:00,20.9,20.9,20.79,20.8,177000.0,17.2584,17.2584,17.1676,17.1759,177000.0
2009-09-23 15:15:00,20.79,20.82,20.73,20.8,176200.0,17.1676,17.1924,17.1181,17.1759,176200.0
2009-09-23 15:20:00,20.8,20.81,20.7,20.74,112900.0,17.1759,17.1841,17.0933,17.1263,112900.0
2009-09-23 15:25:00,20.73,20.78,20.67,20.68,201700.0,17.1181,17.1593,17.0685,17.0768,201700.0
2009-09-23 15:30:00,20.69,20.69,20.62,20.63,174900.0,17.085,17.085,17.0272,17.0355,174900.0
2009-09-23 15:35:00,20.63,20.71,20.61,20.7,276800.0,17.0355,17.1015,17.019,17.0933,276800.0
2009-09-23 15:40:00,20.69,20.77,20.69,20.75,278900.0,17.085,17.1511,17.085,17.1346,278900.0
2009-09-23 15:45:00,20.75,20.75,20.66,20.69,223500.0,17.1346,17.1346,17.0603,17.085,223500.0
2009-09-23 15:50:00,20.69,20.7,20.55,20.55,542200.0,17.085,17.0933,16.9694,16.9694,542200.0
2009-09-23 15:55:00,20.55,20.55,20.41,20.47,840500.0,16.9694,16.9694,16.8538,16.9034,840500.0
2009-09-24 09:30:00,20.56,20.64,20.25,20.38,186800.0,16.9777,17.0437,16.7217,16.829,186800.0
2009-09-24 09:35:00,20.37,20.58,20.24,20.51,106800.0,16.8208,16.9942,16.7134,16.9364,106800.0
2009-09-24 09:40:00,20.5,20.82,20.5,20.75,172800.0,16.9281,17.1924,16.9281,17.1346,172800.0
2009-09-24 09:45:00,20.73,20.79,20.65,20.76,65000.0,17.1181,17.1676,17.052,17.1428,65000.0
2009-09-24 09:50:00,20.75,20.89,20.61,20.63,130000.0,17.1346,17.2502,17.019,17.0355,130000.0
2009-09-24 09:55:00,20.63,20.79,20.62,20.72,87000.0,17.0355,17.1676,17.0272,17.1098,87000.0
2009-09-24 10:00:00,20.72,20.74,20.35,20.41,142300.0,17.1098,17.1263,16.8043,16.8538,142300.0
2009-09-24 10:05:00,20.41,20.43,20.21,20.21,121600.0,16.8538,16.8703,16.6887,16.6887,121600.0
2009-09-24 10:10:00,20.21,20.22,20.05,20.06,153800.0,16.6887,16.6969,16.5565,16.5648,153800.0
2009-09-24 10:15:00,20.06,20.13,19.85,19.97,564100.0,16.5648,16.6226,16.3914,16.4905,564100.0
2009-09-24 10:20:00,19.99,20.22,19.85,20.11,511100.0,16.507,16.6969,16.3914,16.6061,511100.0
2009-09-24 10:25:00,20.11,20.15,19.97,19.98,182200.0,16.6061,16.6391,16.4905,16.4987,182200.0
2009-09-24 10:30:00,19.97,19.99,19.72,19.74,280800.0,16.4905,16.507,16.284,16.3006,280800.0
2009-09-24 10:35:00,19.74,19.79,19.62,19.68,265000.0,16.3006,16.3418,16.2015,16.251,265000.0
2009-09-24 10:40:00,19.68,19.78,19.5,19.76,249700.0,16.251,16.3336,16.1024,16.3171,249700.0
2009-09-24 10:45:00,19.77,19.97,19.76,19.92,232900.0,16.3253,16.4905,16.3171,16.4492,232900.0
2009-09-24 10:50:00,19.92,19.93,19.66,19.67,341500.0,16.4492,16.4574,16.2345,16.2427,341500.0
2009-09-24 10:55:00,19.68,19.85,19.67,19.72,132100.0,16.251,16.3914,16.2427,16.284,132100.0
2009-09-24 11:00:00,19.71,19.84,19.7,19.72,153400.0,16.2758,16.3831,16.2675,16.284,153400.0
2009-09-24 11:05:00,19.71,19.71,19.59,19.67,178900.0,16.2758,16.2758,16.1767,16.2427,178900.0
2009-09-24 11:10:00,19.68,19.9,19.68,19.85,168500.0,16.251,16.4327,16.251,16.3914,168500.0
2009-09-24 11:15:00,19.86,19.86,19.83,19.84,91100.0,16.3996,16.3996,16.3749,16.3831,91100.0
2009-09-24 11:20:00,19.82,19.82,19.67,19.67,78200.0,16.3666,16.3666,16.2427,16.2427,78200.0
2009-09-24 11:25:00,19.68,19.69,19.61,19.67,154500.0,16.251,16.2593,16.1932,16.2427,154500.0
2009-09-24 11:30:00,19.68,19.69,19.41,19.54,344000.0,16.251,16.2593,16.0281,16.1354,344000.0
2009-09-24 11:35:00,19.54,19.6,19.53,19.57,88400.0,16.1354,16.1849,16.1271,16.1602,88400.0
2009-09-24 11:40:00,19.57,19.63,19.56,19.63,67400.0,16.1602,16.2097,16.1519,16.2097,67400.0
2009-09-24 11:45:00,19.63,19.63,19.54,19.55,94300.0,16.2097,16.2097,16.1354,16.1437,94300.0
2009-09-24 11:50:00,19.54,19.56,19.38,19.4,181300.0,16.1354,16.1519,16.0033,16.0198,181300.0
2009-09-24 11:55:00,19.41,19.52,19.33,19.48,156900.0,16.0281,16.1189,15.962,16.0859,156900.0
2009-09-24 12:00:00,19.47,19.49,19.33,19.37,180700.0,16.0776,16.0941,15.962,15.995,180700.0
2009-09-24 12:05:00,19.37,19.4,19.34,19.4,108800.0,15.995,16.0198,15.9702,16.0198,108800.0
2009-09-24 12:10:00,19.4,19.44,19.33,19.38,140300.0,16.0198,16.0528,15.962,16.0033,140300.0
2009-09-24 12:15:00,19.37,19.42,19.33,19.4,112000.0,15.995,16.0363,15.962,16.0198,112000.0
2009-09-24 12:20:00,19.4,19.5,19.39,19.5,113900.0,16.0198,16.1024,16.0115,16.1024,113900.0
2009-09-24 12:25:00,19.5,19.51,19.45,19.46,86800.0,16.1024,16.1106,16.0611,16.0693,86800.0
2009-09-24 12:30:00,19.46,19.46,19.37,19.41,98500.0,16.0693,16.0693,15.995,16.0281,98500.0
2009-09-24 12:35:00,19.4,19.42,19.36,19.36,106400.0,16.0198,16.0363,15.9868,15.9868,106400.0
2009-09-24 12:40:00,19.36,19.37,19.3,19.35,113400.0,15.9868,15.995,15.9372,15.9785,113400.0
2009-09-24 12:45:00,19.36,19.41,19.35,19.38,85400.0,15.9868,16.0281,15.9785,16.0033,85400.0
2009-09-24 12:50:00,19.38,19.4,19.37,19.4,69600.0,16.0033,16.0198,15.995,16.0198,69600.0
2009-09-24 12:55:00,19.4,19.4,19.13,19.27,561300.0,16.0198,16.0198,15.7968,15.9124,561300.0
2009-09-24 13:00:00,19.26,19.3,19.21,19.26,188400.0,15.9042,15.9372,15.8629,15.9042,188400.0
2009-09-24 13:05:00,19.26,19.28,19.21,19.25,150200.0,15.9042,15.9207,15.8629,15.8959,150200.0
2009-09-24 13:10:00,19.26,19.32,19.24,19.29,223000.0,15.9042,15.9537,15.8877,15.929,223000.0
2009-09-24 13:15:00,19.29,19.31,19.28,19.3,80700.0,15.929,15.9455,15.9207,15.9372,80700.0
2009-09-24 13:20:00,19.29,19.35,19.28,19.35,117500.0,15.929,15.9785,15.9207,15.9785,117500.0
2009-09-24 13:25:00,19.35,19.35,19.3,19.31,79200.0,15.9785,15.9785,15.9372,15.9455,79200.0
2009-09-24 13:30:00,19.31,19.31,19.23,19.25,88100.0,15.9455,15.9455,15.8794,15.8959,88100.0
2009-09-24 13:35:00,19.25,19.26,19.24,19.26,60200.0,15.8959,15.9042,15.8877,15.9042,60200.0
2009-09-24 13:40:00,19.26,19.26,19.21,19.24,96700.0,15.9042,15.9042,15.8629,15.8877,96700.0
2009-09-24 13:45:00,19.24,19.26,19.22,19.26,99500.0,15.8877,15.9042,15.8712,15.9042,99500.0
2009-09-24 13:50:00,19.26,19.26,19.21,19.22,55600.0,15.9042,15.9042,15.8629,15.8712,55600.0
2009-09-24 13:55:00,19.22,19.35,19.21,19.29,233600.0,15.8712,15.9785,15.8629,15.929,233600.0
2009-09-24 14:00:00,19.3,19.43,19.29,19.42,364400.0,15.9372,16.0446,15.929,16.0363,364400.0
2009-09-24 14:05:00,19.42,19.42,19.32,19.33,96400.0,16.0363,16.0363,15.9537,15.962,96400.0
2009-09-24 14:10:00,19.32,19.34,19.31,19.33,87400.0,15.9537,15.9702,15.9455,15.962,87400.0
2009-09-24 14:15:00,19.33,19.36,19.31,19.36,133000.0,15.962,15.9868,15.9455,15.9868,133000.0
2009-09-24 14:20:00,19.35,19.39,19.33,19.35,104700.0,15.9785,16.0115,15.962,15.9785,104700.0
2009-09-24 14:25:00,19.35,19.38,19.34,19.37,72500.0,15.9785,16.0033,15.9702,15.995,72500.0
2009-09-24 14:30:00,19.36,19.4,19.36,19.37,85900.0,15.9868,16.0198,15.9868,15.995,85900.0
2009-09-24 14:35:00,19.37,19.4,19.36,19.36,84900.0,15.995,16.0198,15.9868,15.9868,84900.0
2009-09-24 14:40:00,19.36,19.4,19.34,19.35,122400.0,15.9868,16.0198,15.9702,15.9785,122400.0
2009-09-24 14:45:00,19.34,19.4,19.33,19.4,108200.0,15.9702,16.0198,15.962,16.0198,108200.0
2009-09-24 14:50:00,19.4,19.46,19.39,19.41,139300.0,16.0198,16.0693,16.0115,16.0281,139300.0
2009-09-24 14:55:00,19.41,19.52,19.37,19.51,235400.0,16.0281,16.1189,15.995,16.1106,235400.0
2009-09-24 15:00:00,19.51,19.54,19.49,19.51,133800.0,16.1106,16.1354,16.0941,16.1106,133800.0
2009-09-24 15:05:00,19.51,19.54,19.47,19.54,114600.0,16.1106,16.1354,16.0776,16.1354,114600.0
2009-09-24 15:10:00,19.54,19.69,19.52,19.68,256800.0,16.1354,16.2593,16.1189,16.251,256800.0
2009-09-24 15:15:00,19.69,19.77,19.65,19.65,353100.0,16.2593,16.3253,16.2262,16.2262,353100.0
2009-09-24 15:20:00,19.66,19.72,19.65,19.72,199900.0,16.2345,16.284,16.2262,16.284,199900.0
2009-09-24 15:25:00,19.71,19.78,19.67,19.68,265600.0,16.2758,16.3336,16.2427,16.251,265600.0
2009-09-24 15:30:00,19.69,19.7,19.63,19.64,221700.0,16.2593,16.2675,16.2097,16.218,221700.0
2009-09-24 15:35:00,19.63,19.69,19.6,19.67,196200.0,16.2097,16.2593,16.1849,16.2427,196200.0
2009-09-24 15:40:00,19.67,19.75,19.64,19.65,441200.0,16.2427,16.3088,16.218,16.2262,441200.0
2009-09-24 15:45:00,19.64,19.68,19.63,19.65,282700.0,16.218,16.251,16.2097,16.2262,282700.0
2009-09-24 15:50:00,19.65,19.71,19.65,19.68,293100.0,16.2262,16.2758,16.2262,16.251,293100.0
2009-09-24 15:55:00,19.69,19.69,19.58,19.58,456000.0,16.2593,16.2593,16.1684,16.1684,456000.0
2009-09-25 09:30:00,19.55,19.62,19.41,19.51,190100.0,16.1437,16.2015,16.0281,16.1106,190100.0
2009-09-25 09:35:00,19.52,19.52,19.3,19.32,260300.0,16.1189,16.1189,15.9372,15.9537,260300.0
2009-09-25 09:40:00,19.31,19.52,19.3,19.5,115200.0,15.9455,16.1189,15.9372,16.1024,115200.0
2009-09-25 09:45:00,19.5,19.54,19.44,19.44,134500.0,16.1024,16.1354,16.0528,16.0528,134500.0
2009-09-25 09:50:00,19.44,19.54,19.43,19.51,106600.0,16.0528,16.1354,16.0446,16.1106,106600.0
2009-09-25 09:55:00,19.5,19.54,19.45,19.47,219700.0,16.1024,16.1354,16.0611,16.0776,219700.0
2009-09-25 10:00:00,19.46,19.47,19.3,19.32,213100.0,16.0693,16.0776,15.9372,15.9537,213100.0
2009-09-25 10:05:00,19.31,19.38,19.25,19.35,484100.0,15.9455,16.0033,15.8959,15.9785,484100.0
2009-09-25 10:10:00,19.35,19.35,19.25,19.27,142500.0,15.9785,15.9785,15.8959,15.9124,142500.0
2009-09-25 10:15:00,19.27,19.36,19.27,19.34,110500.0,15.9124,15.9868,15.9124,15.9702,110500.0
2009-09-25 10:20:00,19.34,19.38,19.32,19.36,89800.0,15.9702,16.0033,15.9537,15.9868,89800.0
2009-09-25 10:25:00,19.35,19.37,19.34,19.36,51900.0,15.9785,15.995,15.9702,15.9868,51900.0
2009-09-25 10:30:00,19.36,19.47,19.35,19.39,100000.0,15.9868,16.0776,15.9785,16.0115,100000.0
2009-09-25 10:35:00,19.38,19.39,19.34,19.35,56600.0,16.0033,16.0115,15.9702,15.9785,56600.0
2009-09-25 10:40:00,19.35,19.37,19.34,19.35,64500.0,15.9785,15.995,15.9702,15.9785,64500.0
2009-09-25 10:45:00,19.35,19.36,19.33,19.35,82700.0,15.9785,15.9868,15.962,15.9785,82700.0
2009-09-25 10:50:00,19.34,19.4,19.34,19.39,93500.0,15.9702,16.0198,15.9702,16.0115,93500.0
2009-09-25 10:55:00,19.39,19.4,19.37,19.37,182400.0,16.0115,16.0198,15.995,15.995,182400.0
2009-09-25 11:00:00,19.38,19.39,19.34,19.35,132500.0,16.0033,16.0115,15.9702,15.9785,132500.0
2009-09-25 11:05:00,19.34,19.35,19.33,19.35,227900.0,15.9702,15.9785,15.962,15.9785,227900.0
2009-09-25 11:10:00,19.34,19.35,19.33,19.35,146800.0,15.9702,15.9785,15.962,15.9785,146800.0
2009-09-25 11:15:00,19.34,19.35,19.3,19.31,187300.0,15.9702,15.9785,15.9372,15.9455,187300.0
2009-09-25 11:20:00,19.31,19.39,19.3,19.38,240100.0,15.9455,16.0115,15.9372,16.0033,240100.0
2009-09-25 11:25:00,19.37,19.37,19.32,19.36,64200.0,15.995,15.995,15.9537,15.9868,64200.0
2009-09-25 11:30:00,19.36,19.37,19.34,19.36,38800.0,15.9868,15.995,15.9702,15.9868,38800.0
2009-09-25 11:35:00,19.36,19.44,19.35,19.4,122300.0,15.9868,16.0528,15.9785,16.0198,122300.0
2009-09-25 11:40:00,19.39,19.41,19.35,19.37,190700.0,16.0115,16.0281,15.9785,15.995,190700.0
2009-09-25 11:45:00,19.37,19.39,19.35,19.35,56600.0,15.995,16.0115,15.9785,15.9785,56600.0
2009-09-25 11:50:00,19.35,19.38,19.31,19.31,221300.0,15.9785,16.0033,15.9455,15.9455,221300.0
2009-09-25 11:55:00,19.31,19.4,19.3,19.39,181400.0,15.9455,16.0198,15.9372,16.0115,181400.0
2009-09-25 12:00:00,19.39,19.4,19.3,19.35,262600.0,16.0115,16.0198,15.9372,15.9785,262600.0
2009-09-25 12:05:00,19.35,19.37,19.35,19.36,47400.0,15.9785,15.995,15.9785,15.9868,47400.0
2009-09-25 12:10:00,19.36,19.37,19.34,19.34,72800.0,15.9868,15.995,15.9702,15.9702,72800.0
2009-09-25 12:15:00,19.34,19.37,19.33,19.35,332200.0,15.9702,15.995,15.962,15.9785,332200.0
2009-09-25 12:20:00,19.35,19.37,19.33,19.35,284600.0,15.9785,15.995,15.962,15.9785,284600.0
2009-09-25 12:25:00,19.35,19.36,19.33,19.35,82600.0,15.9785,15.9868,15.962,15.9785,82600.0
2009-09-25 12:30:00,19.35,19.37,19.25,19.25,774200.0,15.9785,15.995,15.8959,15.8959,774200.0
2009-09-25 12:35:00,19.26,19.31,19.2,19.24,264300.0,15.9042,15.9455,15.8546,15.8877,264300.0
2009-09-25 12:40:00,19.24,19.28,19.17,19.22,611200.0,15.8877,15.9207,15.8299,15.8712,611200.0
2009-09-25 12:45:00,19.22,19.25,19.14,19.14,128500.0,15.8712,15.8959,15.8051,15.8051,128500.0
2009-09-25 12:50:00,19.15,19.19,19.13,19.13,70200.0,15.8134,15.8464,15.7968,15.7968,70200.0
2009-09-25 12:55:00,19.13,19.14,19.02,19.02,152000.0,15.7968,15.8051,15.706,15.706,152000.0
2009-09-25 13:00:00,19.02,19.02,18.9,18.91,306100.0,15.706,15.706,15.6069,15.6152,306100.0
2009-09-25 13:05:00,18.9,18.91,18.75,18.85,263300.0,15.6069,15.6152,15.483,15.5656,263300.0
2009-09-25 13:10:00,18.86,18.86,18.77,18.81,159100.0,15.5739,15.5739,15.4996,15.5326,159100.0
2009-09-25 13:15:00,18.81,18.82,18.61,18.73,418700.0,15.5326,15.5409,15.3674,15.4665,418700.0
2009-09-25 13:20:00,18.73,18.76,18.66,18.74,217600.0,15.4665,15.4913,15.4087,15.4748,217600.0
2009-09-25 13:25:00,18.75,18.92,18.72,18.87,339000.0,15.483,15.6234,15.4583,15.5821,339000.0
2009-09-25 13:30:00,18.87,18.88,18.78,18.78,162000.0,15.5821,15.5904,15.5078,15.5078,162000.0
2009-09-25 13:35:00,18.78,18.78,18.67,18.75,99500.0,15.5078,15.5078,15.417,15.483,99500.0
2009-09-25 13:40:00,18.74,18.76,18.7,18.75,67600.0,15.4748,15.4913,15.4418,15.483,67600.0
2009-09-25 13:45:00,18.74,18.81,18.73,18.8,106000.0,15.4748,15.5326,15.4665,15.5243,106000.0
2009-09-25 13:50:00,18.8,18.92,18.78,18.89,178900.0,15.5243,15.6234,15.5078,15.5987,178900.0
2009-09-25 13:55:00,18.88,18.91,18.8,18.91,117800.0,15.5904,15.6152,15.5243,15.6152,117800.0
2009-09-25 14:00:00,18.91,18.94,18.83,18.84,138200.0,15.6152,15.6399,15.5491,15.5574,138200.0
2009-09-25 14:05:00,18.84,18.88,18.78,18.78,94200.0,15.5574,15.5904,15.5078,15.5078,94200.0
2009-09-25 14:10:00,18.78,18.8,18.73,18.8,75400.0,15.5078,15.5243,15.4665,15.5243,75400.0
2009-09-25 14:15:00,18.79,18.81,18.7,18.71,70400.0,15.5161,15.5326,15.4418,15.45,70400.0
2009-09-25 14:20:00,18.71,18.75,18.7,18.72,58700.0,15.45,15.483,15.4418,15.4583,58700.0
2009-09-25 14:25:00,18.72,18.74,18.67,18.72,71800.0,15.4583,15.4748,15.417,15.4583,71800.0
2009-09-25 14:30:00,18.72,18.77,18.64,18.65,146200.0,15.4583,15.4996,15.3922,15.4005,146200.0
2009-09-25 14:35:00,18.65,18.69,18.64,18.67,58900.0,15.4005,15.4335,15.3922,15.417,58900.0
2009-09-25 14:40:00,18.67,18.68,18.5,18.5,239200.0,15.417,15.4252,15.2766,15.2766,239200.0
2009-09-25 14:45:00,18.5,18.62,18.5,18.57,187200.0,15.2766,15.3757,15.2766,15.3344,187200.0
2009-09-25 14:50:00,18.56,18.72,18.54,18.68,106300.0,15.3262,15.4583,15.3096,15.4252,106300.0
2009-09-25 14:55:00,18.67,18.71,18.65,18.68,86000.0,15.417,15.45,15.4005,15.4252,86000.0
2009-09-25 15:00:00,18.68,18.71,18.67,18.7,132300.0,15.4252,15.45,15.417,15.4418,132300.0
2009-09-25 15:05:00,18.7,18.72,18.68,18.68,123600.0,15.4418,15.4583,15.4252,15.4252,123600.0
2009-09-25 15:10:00,18.69,18.69,18.64,18.67,245100.0,15.4335,15.4335,15.3922,15.417,245100.0
2009-09-25 15:15:00,18.67,18.7,18.64,18.68,64300.0,15.417,15.4418,15.3922,15.4252,64300.0
2009-09-25 15:20:00,18.68,18.84,18.68,18.74,196300.0,15.4252,15.5574,15.4252,15.4748,196300.0
2009-09-25 15:25:00,18.74,18.81,18.72,18.79,124500.0,15.4748,15.5326,15.4583,15.5161,124500.0
2009-09-25 15:30:00,18.78,18.84,18.72,18.77,297400.0,15.5078,15.5574,15.4583,15.4996,297400.0
2009-09-25 15:35:00,18.77,18.93,18.77,18.88,315900.0,15.4996,15.6317,15.4996,15.5904,315900.0
2009-09-25 15:40:00,18.88,18.9,18.79,18.85,278400.0,15.5904,15.6069,15.5161,15.5656,278400.0
2009-09-25 15:45:00,18.86,18.92,18.84,18.88,298300.0,15.5739,15.6234,15.5574,15.5904,298300.0
2009-09-25 15:50:00,18.88,18.97,18.84,18.96,451700.0,15.5904,15.6647,15.5574,15.6565,451700.0
2009-09-25 15:55:00,18.96,18.96,18.81,18.84,645300.0,15.6565,15.6565,15.5326,15.5574,645300.0
2009-09-28 09:30:00,18.88,18.96,18.58,18.79,182400.0,15.5904,15.6565,15.3427,15.5161,182400.0
2009-09-28 09:35:00,18.79,18.84,18.76,18.79,56200.0,15.5161,15.5574,15.4913,15.5161,56200.0
2009-09-28 09:40:00,18.78,18.84,18.73,18.83,71700.0,15.5078,15.5574,15.4665,15.5491,71700.0
2009-09-28 09:45:00,18.82,19.0,18.81,18.95,264100.0,15.5409,15.6895,15.5326,15.6482,264100.0
2009-09-28 09:50:00,18.96,19.0,18.93,18.99,283000.0,15.6565,15.6895,15.6317,15.6812,283000.0
2009-09-28 09:55:00,19.0,19.0,18.91,18.97,113200.0,15.6895,15.6895,15.6152,15.6647,113200.0
2009-09-28 10:00:00,18.98,19.01,18.97,18.98,238000.0,15.673,15.6977,15.6647,15.673,238000.0
2009-09-28 10:05:00,18.98,19.0,18.92,18.99,106700.0,15.673,15.6895,15.6234,15.6812,106700.0
2009-09-28 10:10:00,18.99,19.01,18.92,18.94,161000.0,15.6812,15.6977,15.6234,15.6399,161000.0
2009-09-28 10:15:00,18.93,18.99,18.93,18.99,115800.0,15.6317,15.6812,15.6317,15.6812,115800.0
2009-09-28 10:20:00,18.99,19.0,18.93,19.0,141400.0,15.6812,15.6895,15.6317,15.6895,141400.0
2009-09-28 10:25:00,19.0,19.08,18.96,18.97,218100.0,15.6895,15.7555,15.6565,15.6647,218100.0
2009-09-28 10:30:00,18.96,19.02,18.95,18.96,131000.0,15.6565,15.706,15.6482,15.6565,131000.0
2009-09-28 10:35:00,18.96,18.97,18.84,18.85,124200.0,15.6565,15.6647,15.5574,15.5656,124200.0
2009-09-28 10:40:00,18.86,18.89,18.85,18.88,56000.0,15.5739,15.5987,15.5656,15.5904,56000.0
2009-09-28 10:45:00,18.88,18.92,18.88,18.91,58300.0,15.5904,15.6234,15.5904,15.6152,58300.0
2009-09-28 10:50:00,18.9,18.98,18.89,18.92,110900.0,15.6069,15.673,15.5987,15.6234,110900.0
2009-09-28 10:55:00,18.92,18.93,18.85,18.89,147200.0,15.6234,15.6317,15.5656,15.5987,147200.0
2009-09-28 11:00:00,18.89,18.93,18.87,18.93,52200.0,15.5987,15.6317,15.5821,15.6317,52200.0
2009-09-28 11:05:00,18.92,18.95,18.9,18.94,177600.0,15.6234,15.6482,15.6069,15.6399,177600.0
2009-09-28 11:10:00,18.94,18.94,18.85,18.88,110900.0,15.6399,15.6399,15.5656,15.5904,110900.0
2009-09-28 11:15:00,18.87,18.96,18.86,18.95,133100.0,15.5821,15.6565,15.5739,15.6482,133100.0
2009-09-28 11:20:00,18.94,19.03,18.93,18.98,73500.0,15.6399,15.7143,15.6317,15.673,73500.0
2009-09-28 11:25:00,18.98,19.0,18.84,18.86,234600.0,15.673,15.6895,15.5574,15.5739,234600.0
2009-09-28 11:30:00,18.85,18.86,18.76,18.82,122600.0,15.5656,15.5739,15.4913,15.5409,122600.0
2009-09-28 11:35:00,18.81,18.92,18.81,18.92,132100.0,15.5326,15.6234,15.5326,15.6234,132100.0
2009-09-28 11:40:00,18.92,18.93,18.84,18.86,181700.0,15.6234,15.6317,15.5574,15.5739,181700.0
2009-09-28 11:45:00,18.86,18.89,18.82,18.86,50800.0,15.5739,15.5987,15.5409,15.5739,50800.0
2009-09-28 11:50:00,18.86,18.97,18.86,18.96,58000.0,15.5739,15.6647,15.5739,15.6565,58000.0
2009-09-28 11:55:00,18.96,19.04,18.95,19.03,113700.0,15.6565,15.7225,15.6482,15.7143,113700.0
2009-09-28 12:00:00,19.03,19.1,19.03,19.1,153600.0,15.7143,15.7721,15.7143,15.7721,153600.0
2009-09-28 12:05:00,19.11,19.13,19.04,19.05,131400.0,15.7803,15.7968,15.7225,15.7308,131400.0
2009-09-28 12:10:00,19.06,19.09,19.05,19.07,43700.0,15.739,15.7638,15.7308,15.7473,43700.0
2009-09-28 12:15:00,19.06,19.07,19.03,19.04,30000.0,15.739,15.7473,15.7143,15.7225,30000.0
2009-09-28 12:20:00,19.03,19.04,18.97,18.97,75400.0,15.7143,15.7225,15.6647,15.6647,75400.0
2009-09-28 12:25:00,18.98,18.98,18.92,18.96,67600.0,15.673,15.673,15.6234,15.6565,67600.0
2009-09-28 12:30:00,18.95,18.95,18.9,18.94,37000.0,15.6482,15.6482,15.6069,15.6399,37000.0
2009-09-28 12:35:00,18.94,18.99,18.94,18.98,41400.0,15.6399,15.6812,15.6399,15.673,41400.0
2009-09-28 12:40:00,18.98,18.98,18.9,18.92,93600.0,15.673,15.673,15.6069,15.6234,93600.0
2009-09-28 12:45:00,18.91,18.95,18.9,18.95,41800.0,15.6152,15.6482,15.6069,15.6482,41800.0
2009-09-28 12:50:00,18.95,18.98,18.95,18.98,63100.0,15.6482,15.673,15.6482,15.673,63100.0
2009-09-28 12:55:00,18.96,18.97,18.92,18.95,64500.0,15.6565,15.6647,15.6234,15.6482,64500.0
2009-09-28 13:00:00,18.95,18.96,18.9,18.93,48800.0,15.6482,15.6565,15.6069,15.6317,48800.0
2009-09-28 13:05:00,18.92,18.93,18.89,18.9,79100.0,15.6234,15.6317,15.5987,15.6069,79100.0
2009-09-28 13:10:00,18.91,18.92,18.84,18.86,60100.0,15.6152,15.6234,15.5574,15.5739,60100.0
2009-09-28 13:15:00,18.87,18.91,18.84,18.89,56700.0,15.5821,15.6152,15.5574,15.5987,56700.0
2009-09-28 13:20:00,18.89,18.94,18.88,18.93,44300.0,15.5987,15.6399,15.5904,15.6317,44300.0
2009-09-28 13:25:00,18.93,18.94,18.92,18.93,43600.0,15.6317,15.6399,15.6234,15.6317,43600.0
2009-09-28 13:30:00,18.93,18.95,18.93,18.95,55800.0,15.6317,15.6482,15.6317,15.6482,55800.0
2009-09-28 13:35:00,18.95,18.96,18.94,18.95,27900.0,15.6482,15.6565,15.6399,15.6482,27900.0
2009-09-28 13:40:00,18.95,18.97,18.94,18.97,80500.0,15.6482,15.6647,15.6399,15.6647,80500.0
2009-09-28 13:45:00,18.97,18.98,18.95,18.97,34500.0,15.6647,15.673,15.6482,15.6647,34500.0
2009-09-28 13:50:00,18.98,18.98,18.94,18.95,105100.0,15.673,15.673,15.6399,15.6482,105100.0
2009-09-28 13:55:00,18.95,18.95,18.94,18.95,65700.0,15.6482,15.6482,15.6399,15.6482,65700.0
2009-09-28 14:00:00,18.96,18.99,18.96,18.98,50800.0,15.6565,15.6812,15.6565,15.673,50800.0
2009-09-28 14:05:00,18.98,18.98,18.95,18.97,63800.0,15.673,15.673,15.6482,15.6647,63800.0
2009-09-28 14:10:00,18.96,18.97,18.95,18.95,48600.0,15.6565,15.6647,15.6482,15.6482,48600.0
2009-09-28 14:15:00,18.96,18.96,18.95,18.96,86000.0,15.6565,15.6565,15.6482,15.6565,86000.0
2009-09-28 14:20:00,18.96,18.97,18.94,18.95,89100.0,15.6565,15.6647,15.6399,15.6482,89100.0
2009-09-28 14:25:00,18.95,18.98,18.95,18.96,55200.0,15.6482,15.673,15.6482,15.6565,55200.0
2009-09-28 14:30:00,18.97,18.97,18.93,18.93,43900.0,15.6647,15.6647,15.6317,15.6317,43900.0
2009-09-28 14:35:00,18.94,18.97,18.93,18.97,46500.0,15.6399,15.6647,15.6317,15.6647,46500.0
2009-09-28 14:40:00,18.96,18.97,18.96,18.96,27500.0,15.6565,15.6647,15.6565,15.6565,27500.0
2009-09-28 14:45:00,18.96,18.97,18.93,18.94,70400.0,15.6565,15.6647,15.6317,15.6399,70400.0
2009-09-28 14:50:00,18.94,18.95,18.87,18.88,173900.0,15.6399,15.6482,15.5821,15.5904,173900.0
2009-09-28 14:55:00,18.89,18.89,18.75,18.76,188800.0,15.5987,15.5987,15.483,15.4913,188800.0
2009-09-28 15:00:00,18.75,18.76,18.71,18.75,133900.0,15.483,15.4913,15.45,15.483,133900.0
2009-09-28 15:05:00,18.75,18.75,18.69,18.7,112900.0,15.483,15.483,15.4335,15.4418,112900.0
2009-09-28 15:10:00,18.7,18.71,18.64,18.64,96900.0,15.4418,15.45,15.3922,15.3922,96900.0
2009-09-28 15:15:00,18.64,18.69,18.62,18.67,139600.0,15.3922,15.4335,15.3757,15.417,139600.0
2009-09-28 15:20:00,18.68,18.74,18.68,18.72,113000.0,15.4252,15.4748,15.4252,15.4583,113000.0
2009-09-28 15:25:00,18.73,18.73,18.72,18.72,62600.0,15.4665,15.4665,15.4583,15.4583,62600.0
2009-09-28 15:30:00,18.73,18.73,18.66,18.71,194600.0,15.4665,15.4665,15.4087,15.45,194600.0
2009-09-28 15:35:00,18.71,18.73,18.7,18.72,77300.0,15.45,15.4665,15.4418,15.4583,77300.0
2009-09-28 15:40:00,18.72,18.72,18.68,18.71,220700.0,15.4583,15.4583,15.4252,15.45,220700.0
2009-09-28 15:45:00,18.71,18.74,18.68,18.72,226200.0,15.45,15.4748,15.4252,15.4583,226200.0
2009-09-28 15:50:00,18.72,18.77,18.71,18.77,184500.0,15.4583,15.4996,15.45,15.4996,184500.0
2009-09-28 15:55:00,18.77,18.79,18.76,18.78,284300.0,15.4996,15.5161,15.4913,15.5078,284300.0
2009-09-29 09:30:00,18.91,19.08,18.82,19.07,147300.0,15.6152,15.7555,15.5409,15.7473,147300.0
2009-09-29 09:35:00,19.06,19.17,18.98,19.15,179700.0,15.739,15.8299,15.673,15.8134,179700.0
2009-09-29 09:40:00,19.14,19.4,19.1,19.39,278000.0,15.8051,16.0198,15.7721,16.0115,278000.0
2009-09-29 09:45:00,19.39,19.64,19.39,19.51,484500.0,16.0115,16.218,16.0115,16.1106,484500.0
2009-09-29 09:50:00,19.5,19.62,19.48,19.52,310800.0,16.1024,16.2015,16.0859,16.1189,310800.0
2009-09-29 09:55:00,19.52,19.6,19.43,19.51,664600.0,16.1189,16.1849,16.0446,16.1106,664600.0
2009-09-29 10:00:00,19.5,19.86,19.44,19.85,526000.0,16.1024,16.3996,16.0528,16.3914,526000.0
2009-09-29 10:05:00,19.84,19.97,19.79,19.88,607200.0,16.3831,16.4905,16.3418,16.4162,607200.0
2009-09-29 10:10:00,19.89,20.19,19.88,20.13,491700.0,16.4244,16.6721,16.4162,16.6226,491700.0
2009-09-29 10:15:00,20.13,20.37,20.1,20.22,308200.0,16.6226,16.8208,16.5978,16.6969,308200.0
2009-09-29 10:20:00,20.21,20.27,20.11,20.22,147600.0,16.6887,16.7382,16.6061,16.6969,147600.0
2009-09-29 10:25:00,20.25,20.44,20.15,20.33,217200.0,16.7217,16.8786,16.6391,16.7878,217200.0
2009-09-29 10:30:00,20.33,20.38,20.2,20.27,189000.0,16.7878,16.829,16.6804,16.7382,189000.0
2009-09-29 10:35:00,20.27,20.38,20.21,20.37,188900.0,16.7382,16.829,16.6887,16.8208,188900.0
2009-09-29 10:40:00,20.37,20.49,20.29,20.44,245900.0,16.8208,16.9199,16.7547,16.8786,245900.0
2009-09-29 10:45:00,20.44,20.61,20.34,20.46,441800.0,16.8786,17.019,16.796,16.8951,441800.0
2009-09-29 10:50:00,20.46,20.88,20.38,20.86,542200.0,16.8951,17.2419,16.829,17.2254,542200.0
2009-09-29 10:55:00,20.85,21.18,20.73,21.05,743500.0,17.2171,17.4897,17.1181,17.3823,743500.0
2009-09-29 11:00:00,21.05,21.11,20.93,21.05,422500.0,17.3823,17.4318,17.2832,17.3823,422500.0
2009-09-29 11:05:00,21.05,21.69,21.05,21.56,728000.0,17.3823,17.9108,17.3823,17.8034,728000.0
2009-09-29 11:10:00,21.56,21.87,21.46,21.57,990500.0,17.8034,18.0594,17.7209,17.8117,990500.0
2009-09-29 11:15:00,21.57,21.61,21.08,21.08,898200.0,17.8117,17.8447,17.4071,17.4071,898200.0
2009-09-29 11:20:00,21.08,21.29,21.01,21.09,484900.0,17.4071,17.5805,17.3493,17.4153,484900.0
2009-09-29 11:25:00,21.09,21.3,21.08,21.23,385100.0,17.4153,17.5887,17.4071,17.5309,385100.0
2009-09-29 11:30:00,21.23,21.28,20.98,21.0,368200.0,17.5309,17.5722,17.3245,17.341,368200.0
2009-09-29 11:35:00,21.0,21.0,20.56,20.59,602800.0,17.341,17.341,16.9777,17.0025,602800.0
2009-09-29 11:40:00,20.58,20.63,20.43,20.63,598800.0,16.9942,17.0355,16.8703,17.0355,598800.0
2009-09-29 11:45:00,20.64,20.7,20.53,20.68,282600.0,17.0437,17.0933,16.9529,17.0768,282600.0
2009-09-29 11:50:00,20.69,20.75,20.59,20.73,150100.0,17.085,17.1346,17.0025,17.1181,150100.0
2009-09-29 11:55:00,20.73,20.94,20.71,20.92,281500.0,17.1181,17.2915,17.1015,17.275,281500.0
2009-09-29 12:00:00,20.92,21.09,20.9,21.07,218100.0,17.275,17.4153,17.2584,17.3988,218100.0
2009-09-29 12:05:00,21.07,21.09,20.99,21.0,145800.0,17.3988,17.4153,17.3328,17.341,145800.0
2009-09-29 12:10:00,21.01,21.23,21.0,21.2,149900.0,17.3493,17.5309,17.341,17.5062,149900.0
2009-09-29 12:15:00,21.2,21.23,21.05,21.08,257200.0,17.5062,17.5309,17.3823,17.4071,257200.0
2009-09-29 12:20:00,21.08,21.12,21.0,21.0,134500.0,17.4071,17.4401,17.341,17.341,134500.0
2009-09-29 12:25:00,21.0,21.04,20.82,20.93,336200.0,17.341,17.374,17.1924,17.2832,336200.0
2009-09-29 12:30:00,20.94,21.07,20.93,21.04,88600.0,17.2915,17.3988,17.2832,17.374,88600.0
2009-09-29 12:35:00,21.03,21.14,20.99,21.12,93800.0,17.3658,17.4566,17.3328,17.4401,93800.0
2009-09-29 12:40:00,21.12,21.16,21.0,21.0,152200.0,17.4401,17.4731,17.341,17.341,152200.0
2009-09-29 12:45:00,21.0,21.06,20.99,21.06,138000.0,17.341,17.3906,17.3328,17.3906,138000.0
2009-09-29 12:50:00,21.06,21.17,21.01,21.14,106600.0,17.3906,17.4814,17.3493,17.4566,106600.0
2009-09-29 12:55:00,21.14,21.19,21.13,21.19,67600.0,17.4566,17.4979,17.4484,17.4979,67600.0
2009-09-29 13:00:00,21.2,21.26,21.03,21.1,235600.0,17.5062,17.5557,17.3658,17.4236,235600.0
2009-09-29 13:05:00,21.1,21.17,21.0,21.0,138500.0,17.4236,17.4814,17.341,17.341,138500.0
2009-09-29 13:10:00,21.01,21.06,20.94,21.04,186100.0,17.3493,17.3906,17.2915,17.374,186100.0
2009-09-29 13:15:00,21.05,21.09,20.99,21.0,140300.0,17.3823,17.4153,17.3328,17.341,140300.0
2009-09-29 13:20:00,20.99,21.09,20.99,21.08,69400.0,17.3328,17.4153,17.3328,17.4071,69400.0
2009-09-29 13:25:00,21.08,21.09,21.05,21.08,46500.0,17.4071,17.4153,17.3823,17.4071,46500.0
2009-09-29 13:30:00,21.08,21.13,21.03,21.13,66000.0,17.4071,17.4484,17.3658,17.4484,66000.0
2009-09-29 13:35:00,21.12,21.15,21.09,21.12,77100.0,17.4401,17.4649,17.4153,17.4401,77100.0
2009-09-29 13:40:00,21.13,21.15,21.11,21.14,48800.0,17.4484,17.4649,17.4318,17.4566,48800.0
2009-09-29 13:45:00,21.13,21.15,21.1,21.11,74000.0,17.4484,17.4649,17.4236,17.4318,74000.0
2009-09-29 13:50:00,21.12,21.28,21.1,21.23,204700.0,17.4401,17.5722,17.4236,17.5309,204700.0
2009-09-29 13:55:00,21.23,21.28,21.17,21.23,108800.0,17.5309,17.5722,17.4814,17.5309,108800.0
2009-09-29 14:00:00,21.22,21.23,21.03,21.06,209600.0,17.5227,17.5309,17.3658,17.3906,209600.0
2009-09-29 14:05:00,21.05,21.1,21.0,21.1,142000.0,17.3823,17.4236,17.341,17.4236,142000.0
2009-09-29 14:10:00,21.1,21.1,21.06,21.08,87800.0,17.4236,17.4236,17.3906,17.4071,87800.0
2009-09-29 14:15:00,21.08,21.11,21.05,21.09,71800.0,17.4071,17.4318,17.3823,17.4153,71800.0
2009-09-29 14:20:00,21.09,21.1,21.06,21.07,128900.0,17.4153,17.4236,17.3906,17.3988,128900.0
2009-09-29 14:25:00,21.07,21.1,21.05,21.07,141100.0,17.3988,17.4236,17.3823,17.3988,141100.0
2009-09-29 14:30:00,21.08,21.09,21.01,21.02,88800.0,17.4071,17.4153,17.3493,17.3575,88800.0
2009-09-29 14:35:00,21.01,21.05,20.92,20.93,176000.0,17.3493,17.3823,17.275,17.2832,176000.0
2009-09-29 14:40:00,20.92,20.95,20.87,20.94,94400.0,17.275,17.2997,17.2337,17.2915,94400.0
2009-09-29 14:45:00,20.94,20.99,20.89,20.92,88100.0,17.2915,17.3328,17.2502,17.275,88100.0
2009-09-29 14:50:00,20.92,21.08,20.92,21.07,165500.0,17.275,17.4071,17.275,17.3988,165500.0
2009-09-29 14:55:00,21.07,21.08,21.0,21.03,73100.0,17.3988,17.4071,17.341,17.3658,73100.0
2009-09-29 15:00:00,21.03,21.08,21.03,21.08,42300.0,17.3658,17.4071,17.3658,17.4071,42300.0
2009-09-29 15:05:00,21.07,21.08,21.0,21.02,149500.0,17.3988,17.4071,17.341,17.3575,149500.0
2009-09-29 15:10:00,21.02,21.03,20.96,20.98,72700.0,17.3575,17.3658,17.308,17.3245,72700.0
2009-09-29 15:15:00,20.99,20.99,20.97,20.97,44600.0,17.3328,17.3328,17.3162,17.3162,44600.0
2009-09-29 15:20:00,20.98,21.02,20.94,21.0,118500.0,17.3245,17.3575,17.2915,17.341,118500.0
2009-09-29 15:25:00,21.01,21.01,20.93,20.94,112000.0,17.3493,17.3493,17.2832,17.2915,112000.0
2009-09-29 15:30:00,20.94,20.95,20.87,20.9,158400.0,17.2915,17.2997,17.2337,17.2584,158400.0
2009-09-29 15:35:00,20.89,20.94,20.89,20.92,90200.0,17.2502,17.2915,17.2502,17.275,90200.0
2009-09-29 15:40:00,20.92,20.93,20.83,20.9,219500.0,17.275,17.2832,17.2006,17.2584,219500.0
2009-09-29 15:45:00,20.91,20.91,20.83,20.83,231700.0,17.2667,17.2667,17.2006,17.2006,231700.0
2009-09-29 15:50:00,20.84,20.89,20.75,20.76,497000.0,17.2089,17.2502,17.1346,17.1428,497000.0
2009-09-29 15:55:00,20.75,20.84,20.75,20.82,592700.0,17.1346,17.2089,17.1346,17.1924,592700.0
2009-09-30 09:30:00,20.21,20.44,20.0,20.03,301900.0,16.6887,16.8786,16.5153,16.54,301900.0
2009-09-30 09:35:00,20.03,20.19,19.76,19.76,293300.0,16.54,16.6721,16.3171,16.3171,293300.0
2009-09-30 09:40:00,19.76,19.88,19.6,19.64,344300.0,16.3171,16.4162,16.1849,16.218,344300.0
2009-09-30 09:45:00,19.64,19.64,19.12,19.35,423100.0,16.218,16.218,15.7886,15.9785,423100.0
2009-09-30 09:50:00,19.34,19.61,19.26,19.45,397900.0,15.9702,16.1932,15.9042,16.0611,397900.0
2009-09-30 09:55:00,19.45,19.45,19.18,19.19,349700.0,16.0611,16.0611,15.8381,15.8464,349700.0
2009-09-30 10:00:00,19.21,19.6,19.2,19.53,400600.0,15.8629,16.1849,15.8546,16.1271,400600.0
2009-09-30 10:05:00,19.53,19.55,19.43,19.51,171800.0,16.1271,16.1437,16.0446,16.1106,171800.0
2009-09-30 10:10:00,19.52,19.52,19.43,19.49,128700.0,16.1189,16.1189,16.0446,16.0941,128700.0
2009-09-30 10:15:00,19.5,19.51,19.48,19.5,139200.0,16.1024,16.1106,16.0859,16.1024,139200.0
2009-09-30 10:20:00,19.49,19.55,19.45,19.46,267400.0,16.0941,16.1437,16.0611,16.0693,267400.0
2009-09-30 10:25:00,19.46,19.47,19.3,19.3,247200.0,16.0693,16.0776,15.9372,15.9372,247200.0
2009-09-30 10:30:00,19.3,19.42,19.25,19.38,156600.0,15.9372,16.0363,15.8959,16.0033,156600.0
2009-09-30 10:35:00,19.38,19.38,19.3,19.32,64100.0,16.0033,16.0033,15.9372,15.9537,64100.0
2009-09-30 10:40:00,19.32,19.32,19.06,19.09,373100.0,15.9537,15.9537,15.739,15.7638,373100.0
2009-09-30 10:45:00,19.09,19.28,19.07,19.27,161700.0,15.7638,15.9207,15.7473,15.9124,161700.0
2009-09-30 10:50:00,19.27,19.39,19.26,19.31,105800.0,15.9124,16.0115,15.9042,15.9455,105800.0
2009-09-30 10:55:00,19.32,19.32,19.26,19.27,72000.0,15.9537,15.9537,15.9042,15.9124,72000.0
2009-09-30 11:00:00,19.27,19.31,19.23,19.23,100900.0,15.9124,15.9455,15.8794,15.8794,100900.0
2009-09-30 11:05:00,19.23,19.53,19.2,19.53,359700.0,15.8794,16.1271,15.8546,16.1271,359700.0
2009-09-30 11:10:00,19.52,19.69,19.37,19.58,382300.0,16.1189,16.2593,15.995,16.1684,382300.0
2009-09-30 11:15:00,19.55,19.61,19.49,19.52,202800.0,16.1437,16.1932,16.0941,16.1189,202800.0
2009-09-30 11:20:00,19.51,19.53,19.42,19.47,109900.0,16.1106,16.1271,16.0363,16.0776,109900.0
2009-09-30 11:25:00,19.48,19.51,19.42,19.44,119100.0,16.0859,16.1106,16.0363,16.0528,119100.0
2009-09-30 11:30:00,19.44,19.67,19.39,19.67,277000.0,16.0528,16.2427,16.0115,16.2427,277000.0
2009-09-30 11:35:00,19.66,19.67,19.55,19.6,72800.0,16.2345,16.2427,16.1437,16.1849,72800.0
2009-09-30 11:40:00,19.59,19.73,19.58,19.71,206500.0,16.1767,16.2923,16.1684,16.2758,206500.0
2009-09-30 11:45:00,19.71,19.84,19.69,19.82,287700.0,16.2758,16.3831,16.2593,16.3666,287700.0
2009-09-30 11:50:00,19.82,20.08,19.81,20.01,319200.0,16.3666,16.5813,16.3584,16.5235,319200.0
2009-09-30 11:55:00,20.01,20.39,20.01,20.3,345000.0,16.5235,16.8373,16.5235,16.763,345000.0
2009-09-30 12:00:00,20.3,20.43,20.19,20.19,226800.0,16.763,16.8703,16.6721,16.6721,226800.0
2009-09-30 12:05:00,20.18,20.24,20.03,20.05,159000.0,16.6639,16.7134,16.54,16.5565,159000.0
2009-09-30 12:10:00,20.03,20.11,20.01,20.02,149800.0,16.54,16.6061,16.5235,16.5318,149800.0
2009-09-30 12:15:00,20.01,20.19,19.99,20.07,99400.0,16.5235,16.6721,16.507,16.5731,99400.0
2009-09-30 12:20:00,20.07,20.11,20.02,20.1,45200.0,16.5731,16.6061,16.5318,16.5978,45200.0
2009-09-30 12:25:00,20.1,20.23,20.09,20.14,68400.0,16.5978,16.7052,16.5896,16.6309,68400.0
2009-09-30 12:30:00,20.15,20.28,20.14,20.21,89400.0,16.6391,16.7465,16.6309,16.6887,89400.0
2009-09-30 12:35:00,20.19,20.2,20.12,20.13,59300.0,16.6721,16.6804,16.6143,16.6226,59300.0
2009-09-30 12:40:00,20.12,20.19,20.1,20.13,89700.0,16.6143,16.6721,16.5978,16.6226,89700.0
2009-09-30 12:45:00,20.13,20.23,20.12,20.21,57300.0,16.6226,16.7052,16.6143,16.6887,57300.0
2009-09-30 12:50:00,20.21,20.42,20.21,20.4,250900.0,16.6887,16.8621,16.6887,16.8456,250900.0
2009-09-30 12:55:00,20.39,20.4,20.3,20.3,72200.0,16.8373,16.8456,16.763,16.763,72200.0
2009-09-30 13:00:00,20.31,20.48,20.31,20.43,177700.0,16.7712,16.9116,16.7712,16.8703,177700.0
2009-09-30 13:05:00,20.43,20.49,20.36,20.4,135200.0,16.8703,16.9199,16.8125,16.8456,135200.0
2009-09-30 13:10:00,20.4,20.47,20.39,20.44,116400.0,16.8456,16.9034,16.8373,16.8786,116400.0
2009-09-30 13:15:00,20.45,20.46,20.39,20.46,92400.0,16.8868,16.8951,16.8373,16.8951,92400.0
2009-09-30 13:20:00,20.46,20.48,20.44,20.45,74500.0,16.8951,16.9116,16.8786,16.8868,74500.0
2009-09-30 13:25:00,20.45,20.47,20.34,20.37,208700.0,16.8868,16.9034,16.796,16.8208,208700.0
2009-09-30 13:30:00,20.37,20.38,20.32,20.33,129900.0,16.8208,16.829,16.7795,16.7878,129900.0
2009-09-30 13:35:00,20.32,20.33,20.3,20.3,127000.0,16.7795,16.7878,16.763,16.763,127000.0
2009-09-30 13:40:00,20.3,20.34,20.25,20.25,159500.0,16.763,16.796,16.7217,16.7217,159500.0
2009-09-30 13:45:00,20.24,20.26,20.16,20.19,113800.0,16.7134,16.7299,16.6474,16.6721,113800.0
2009-09-30 13:50:00,20.2,20.2,20.13,20.17,110500.0,16.6804,16.6804,16.6226,16.6556,110500.0
2009-09-30 13:55:00,20.18,20.18,20.15,20.15,44500.0,16.6639,16.6639,16.6391,16.6391,44500.0
2009-09-30 14:00:00,20.15,20.15,20.04,20.11,134400.0,16.6391,16.6391,16.5483,16.6061,134400.0
2009-09-30 14:05:00,20.11,20.11,20.01,20.05,93700.0,16.6061,16.6061,16.5235,16.5565,93700.0
2009-09-30 14:10:00,20.04,20.05,19.99,20.01,93900.0,16.5483,16.5565,16.507,16.5235,93900.0
2009-09-30 14:15:00,20.0,20.09,20.0,20.04,116400.0,16.5153,16.5896,16.5153,16.5483,116400.0
2009-09-30 14:20:00,20.04,20.14,20.04,20.14,103100.0,16.5483,16.6309,16.5483,16.6309,103100.0
2009-09-30 14:25:00,20.14,20.21,20.13,20.2,67700.0,16.6309,16.6887,16.6226,16.6804,67700.0
2009-09-30 14:30:00,20.19,20.34,20.14,20.32,210000.0,16.6721,16.796,16.6309,16.7795,210000.0
2009-09-30 14:35:00,20.32,20.41,20.29,20.36,129800.0,16.7795,16.8538,16.7547,16.8125,129800.0
2009-09-30 14:40:00,20.35,20.43,20.35,20.4,68800.0,16.8043,16.8703,16.8043,16.8456,68800.0
2009-09-30 14:45:00,20.4,20.44,20.35,20.37,108100.0,16.8456,16.8786,16.8043,16.8208,108100.0
2009-09-30 14:50:00,20.36,20.44,20.35,20.39,133700.0,16.8125,16.8786,16.8043,16.8373,133700.0
2009-09-30 14:55:00,20.4,20.42,20.35,20.37,95400.0,16.8456,16.8621,16.8043,16.8208,95400.0
2009-09-30 15:00:00,20.37,20.39,20.33,20.37,213800.0,16.8208,16.8373,16.7878,16.8208,213800.0
2009-09-30 15:05:00,20.37,20.4,20.25,20.31,226100.0,16.8208,16.8456,16.7217,16.7712,226100.0
2009-09-30 15:10:00,20.31,20.33,20.22,20.25,180400.0,16.7712,16.7878,16.6969,16.7217,180400.0
2009-09-30 15:15:00,20.24,20.25,20.2,20.22,112600.0,16.7134,16.7217,16.6804,16.6969,112600.0
2009-09-30 15:20:00,20.22,20.29,20.19,20.28,163900.0,16.6969,16.7547,16.6721,16.7465,163900.0
2009-09-30 15:25:00,20.27,20.38,20.24,20.27,157700.0,16.7382,16.829,16.7134,16.7382,157700.0
2009-09-30 15:30:00,20.27,20.29,20.23,20.27,135700.0,16.7382,16.7547,16.7052,16.7382,135700.0
2009-09-30 15:35:00,20.28,20.38,20.27,20.36,143200.0,16.7465,16.829,16.7382,16.8125,143200.0
2009-09-30 15:40:00,20.37,20.42,20.34,20.4,274500.0,16.8208,16.8621,16.796,16.8456,274500.0
2009-09-30 15:45:00,20.41,20.47,20.36,20.47,261200.0,16.8538,16.9034,16.8125,16.9034,261200.0
2009-09-30 15:50:00,20.47,20.56,20.43,20.49,507100.0,16.9034,16.9777,16.8703,16.9199,507100.0
2009-09-30 15:55:00,20.49,20.5,20.39,20.41,586500.0,16.9199,16.9281,16.8373,16.8538,586500.0
2009-10-01 09:30:00,20.46,20.57,19.94,20.22,210800.0,16.8951,16.9859,16.4657,16.6969,210800.0
2009-10-01 09:35:00,20.2,20.2,20.0,20.08,118800.0,16.6804,16.6804,16.5153,16.5813,118800.0
2009-10-01 09:40:00,20.08,20.13,20.05,20.05,132100.0,16.5813,16.6226,16.5565,16.5565,132100.0
2009-10-01 09:45:00,20.06,20.23,19.9,20.2,214200.0,16.5648,16.7052,16.4327,16.6804,214200.0
2009-10-01 09:50:00,20.22,20.25,20.11,20.19,136000.0,16.6969,16.7217,16.6061,16.6721,136000.0
2009-10-01 09:55:00,20.18,20.34,20.16,20.17,182900.0,16.6639,16.796,16.6474,16.6556,182900.0
2009-10-01 10:00:00,20.18,20.26,20.02,20.08,233100.0,16.6639,16.7299,16.5318,16.5813,233100.0
2009-10-01 10:05:00,20.08,20.14,19.98,20.02,181100.0,16.5813,16.6309,16.4987,16.5318,181100.0
2009-10-01 10:10:00,20.02,20.1,19.93,19.96,118400.0,16.5318,16.5978,16.4574,16.4822,118400.0
2009-10-01 10:15:00,19.95,20.07,19.94,20.05,90000.0,16.474,16.5731,16.4657,16.5565,90000.0
2009-10-01 10:20:00,20.05,20.09,19.96,20.08,80800.0,16.5565,16.5896,16.4822,16.5813,80800.0
2009-10-01 10:25:00,20.07,20.14,20.02,20.1,110000.0,16.5731,16.6309,16.5318,16.5978,110000.0
2009-10-01 10:30:00,20.1,20.16,20.08,20.13,76600.0,16.5978,16.6474,16.5813,16.6226,76600.0
2009-10-01 10:35:00,20.12,20.17,20.04,20.04,80800.0,16.6143,16.6556,16.5483,16.5483,80800.0
2009-10-01 10:40:00,20.04,20.05,20.01,20.04,94100.0,16.5483,16.5565,16.5235,16.5483,94100.0
2009-10-01 10:45:00,20.04,20.06,19.98,19.99,56800.0,16.5483,16.5648,16.4987,16.507,56800.0
2009-10-01 10:50:00,19.99,20.03,19.95,20.03,56900.0,16.507,16.54,16.474,16.54,56900.0
2009-10-01 10:55:00,20.03,20.14,20.03,20.12,103800.0,16.54,16.6309,16.54,16.6143,103800.0
2009-10-01 11:00:00,20.11,20.19,20.04,20.08,147700.0,16.6061,16.6721,16.5483,16.5813,147700.0
2009-10-01 11:05:00,20.08,20.09,19.98,19.99,67100.0,16.5813,16.5896,16.4987,16.507,67100.0
2009-10-01 11:10:00,19.99,20.03,19.96,19.97,85000.0,16.507,16.54,16.4822,16.4905,85000.0
2009-10-01 11:15:00,19.97,20.0,19.93,19.95,93500.0,16.4905,16.5153,16.4574,16.474,93500.0
2009-10-01 11:20:00,19.94,19.95,19.9,19.9,43700.0,16.4657,16.474,16.4327,16.4327,43700.0
2009-10-01 11:25:00,19.9,19.94,19.8,19.85,214200.0,16.4327,16.4657,16.3501,16.3914,214200.0
2009-10-01 11:30:00,19.85,19.87,19.8,19.84,56000.0,16.3914,16.4079,16.3501,16.3831,56000.0
2009-10-01 11:35:00,19.84,19.86,19.8,19.8,65400.0,16.3831,16.3996,16.3501,16.3501,65400.0
2009-10-01 11:40:00,19.8,19.89,19.8,19.88,95500.0,16.3501,16.4244,16.3501,16.4162,95500.0
2009-10-01 11:45:00,19.89,19.97,19.87,19.9,113800.0,16.4244,16.4905,16.4079,16.4327,113800.0
2009-10-01 11:50:00,19.91,19.97,19.91,19.95,42000.0,16.4409,16.4905,16.4409,16.474,42000.0
2009-10-01 11:55:00,19.94,19.95,19.85,19.89,48400.0,16.4657,16.474,16.3914,16.4244,48400.0
2009-10-01 12:00:00,19.9,19.95,19.88,19.93,47000.0,16.4327,16.474,16.4162,16.4574,47000.0
2009-10-01 12:05:00,19.93,20.11,19.93,20.09,246900.0,16.4574,16.6061,16.4574,16.5896,246900.0
2009-10-01 12:10:00,20.09,20.15,20.01,20.01,174000.0,16.5896,16.6391,16.5235,16.5235,174000.0
2009-10-01 12:15:00,20.0,20.12,20.0,20.09,69700.0,16.5153,16.6143,16.5153,16.5896,69700.0
2009-10-01 12:20:00,20.1,20.25,20.07,20.22,205700.0,16.5978,16.7217,16.5731,16.6969,205700.0
2009-10-01 12:25:00,20.22,20.25,20.11,20.12,56300.0,16.6969,16.7217,16.6061,16.6143,56300.0
2009-10-01 12:30:00,20.12,20.15,20.1,20.14,35200.0,16.6143,16.6391,16.5978,16.6309,35200.0
2009-10-01 12:35:00,20.14,20.15,20.08,20.09,49200.0,16.6309,16.6391,16.5813,16.5896,49200.0
2009-10-01 12:40:00,20.08,20.09,20.01,20.01,37100.0,16.5813,16.5896,16.5235,16.5235,37100.0
2009-10-01 12:45:00,20.0,20.01,19.98,19.99,24600.0,16.5153,16.5235,16.4987,16.507,24600.0
2009-10-01 12:50:00,19.99,19.99,19.94,19.98,72300.0,16.507,16.507,16.4657,16.4987,72300.0
2009-10-01 12:55:00,19.98,20.01,19.96,19.98,94300.0,16.4987,16.5235,16.4822,16.4987,94300.0
2009-10-01 13:00:00,19.98,20.01,19.98,19.99,40500.0,16.4987,16.5235,16.4987,16.507,40500.0
2009-10-01 13:05:00,19.98,20.0,19.98,19.99,23500.0,16.4987,16.5153,16.4987,16.507,23500.0
2009-10-01 13:10:00,19.98,19.98,19.95,19.98,36300.0,16.4987,16.4987,16.474,16.4987,36300.0
2009-10-01 13:15:00,19.98,20.01,19.94,19.94,25100.0,16.4987,16.5235,16.4657,16.4657,25100.0
2009-10-01 13:20:00,19.93,19.96,19.89,19.92,86500.0,16.4574,16.4822,16.4244,16.4492,86500.0
2009-10-01 13:25:00,19.92,19.95,19.92,19.95,20400.0,16.4492,16.474,16.4492,16.474,20400.0
2009-10-01 13:30:00,19.95,19.98,19.94,19.96,34000.0,16.474,16.4987,16.4657,16.4822,34000.0
2009-10-01 13:35:00,19.96,20.0,19.94,20.0,62400.0,16.4822,16.5153,16.4657,16.5153,62400.0
2009-10-01 13:40:00,20.0,20.15,20.0,20.12,173500.0,16.5153,16.6391,16.5153,16.6143,173500.0
2009-10-01 13:45:00,20.12,20.12,20.08,20.09,48000.0,16.6143,16.6143,16.5813,16.5896,48000.0
2009-10-01 13:50:00,20.08,20.12,20.05,20.09,114200.0,16.5813,16.6143,16.5565,16.5896,114200.0
2009-10-01 13:55:00,20.09,20.09,20.02,20.03,35700.0,16.5896,16.5896,16.5318,16.54,35700.0
2009-10-01 14:00:00,20.02,20.03,20.0,20.02,36900.0,16.5318,16.54,16.5153,16.5318,36900.0
2009-10-01 14:05:00,20.02,20.09,20.01,20.08,79200.0,16.5318,16.5896,16.5235,16.5813,79200.0
2009-10-01 14:10:00,20.08,20.15,20.07,20.15,86000.0,16.5813,16.6391,16.5731,16.6391,86000.0
2009-10-01 14:15:00,20.15,20.15,20.1,20.14,83500.0,16.6391,16.6391,16.5978,16.6309,83500.0
2009-10-01 14:20:00,20.14,20.15,20.06,20.08,55200.0,16.6309,16.6391,16.5648,16.5813,55200.0
2009-10-01 14:25:00,20.07,20.11,20.06,20.09,43700.0,16.5731,16.6061,16.5648,16.5896,43700.0
2009-10-01 14:30:00,20.09,20.23,20.09,20.17,169900.0,16.5896,16.7052,16.5896,16.6556,169900.0
2009-10-01 14:35:00,20.17,20.25,20.16,20.21,101000.0,16.6556,16.7217,16.6474,16.6887,101000.0
2009-10-01 14:40:00,20.21,20.25,20.16,20.24,174200.0,16.6887,16.7217,16.6474,16.7134,174200.0
2009-10-01 14:45:00,20.24,20.4,20.2,20.27,327300.0,16.7134,16.8456,16.6804,16.7382,327300.0
2009-10-01 14:50:00,20.27,20.35,20.26,20.31,101800.0,16.7382,16.8043,16.7299,16.7712,101800.0
2009-10-01 14:55:00,20.31,20.33,20.27,20.27,106000.0,16.7712,16.7878,16.7382,16.7382,106000.0
2009-10-01 15:00:00,20.27,20.28,20.25,20.26,146700.0,16.7382,16.7465,16.7217,16.7299,146700.0
2009-10-01 15:05:00,20.26,20.27,20.17,20.19,124400.0,16.7299,16.7382,16.6556,16.6721,124400.0
2009-10-01 15:10:00,20.2,20.3,20.19,20.28,281100.0,16.6804,16.763,16.6721,16.7465,281100.0
2009-10-01 15:15:00,20.29,20.41,20.25,20.41,235200.0,16.7547,16.8538,16.7217,16.8538,235200.0
2009-10-01 15:20:00,20.41,20.44,20.32,20.43,252100.0,16.8538,16.8786,16.7795,16.8703,252100.0
2009-10-01 15:25:00,20.43,20.47,20.4,20.44,263000.0,16.8703,16.9034,16.8456,16.8786,263000.0
2009-10-01 15:30:00,20.43,20.55,20.43,20.54,288600.0,16.8703,16.9694,16.8703,16.9612,288600.0
2009-10-01 15:35:00,20.54,20.58,20.5,20.5,267300.0,16.9612,16.9942,16.9281,16.9281,267300.0
2009-10-01 15:40:00,20.51,20.57,20.35,20.5,396800.0,16.9364,16.9859,16.8043,16.9281,396800.0
2009-10-01 15:45:00,20.51,20.51,20.48,20.48,238500.0,16.9364,16.9364,16.9116,16.9116,238500.0
2009-10-01 15:50:00,20.48,20.49,20.39,20.4,404300.0,16.9116,16.9199,16.8373,16.8456,404300.0
2009-10-01 15:55:00,20.4,20.44,20.36,20.36,577300.0,16.8456,16.8786,16.8125,16.8125,577300.0
2009-10-02 09:30:00,20.04,20.33,20.0,20.18,93300.0,16.5483,16.7878,16.5153,16.6639,93300.0
2009-10-02 09:35:00,20.18,20.27,20.02,20.06,112800.0,16.6639,16.7382,16.5318,16.5648,112800.0
2009-10-02 09:40:00,20.06,20.15,19.93,20.03,92800.0,16.5648,16.6391,16.4574,16.54,92800.0
2009-10-02 09:45:00,20.04,20.1,19.95,20.0,132100.0,16.5483,16.5978,16.474,16.5153,132100.0
2009-10-02 09:50:00,20.02,20.04,19.82,19.83,254800.0,16.5318,16.5483,16.3666,16.3749,254800.0
2009-10-02 09:55:00,19.82,19.84,19.5,19.52,241400.0,16.3666,16.3831,16.1024,16.1189,241400.0
2009-10-02 10:00:00,19.52,19.72,19.44,19.66,252000.0,16.1189,16.284,16.0528,16.2345,252000.0
2009-10-02 10:05:00,19.67,19.7,19.58,19.58,143200.0,16.2427,16.2675,16.1684,16.1684,143200.0
2009-10-02 10:10:00,19.58,19.67,19.55,19.66,187200.0,16.1684,16.2427,16.1437,16.2345,187200.0
2009-10-02 10:15:00,19.67,19.72,19.55,19.58,134700.0,16.2427,16.284,16.1437,16.1684,134700.0
2009-10-02 10:20:00,19.59,19.7,19.57,19.67,144200.0,16.1767,16.2675,16.1602,16.2427,144200.0
2009-10-02 10:25:00,19.67,19.91,19.67,19.91,279700.0,16.2427,16.4409,16.2427,16.4409,279700.0
2009-10-02 10:30:00,19.9,19.93,19.78,19.89,312600.0,16.4327,16.4574,16.3336,16.4244,312600.0
2009-10-02 10:35:00,19.88,20.1,19.88,19.96,352500.0,16.4162,16.5978,16.4162,16.4822,352500.0
2009-10-02 10:40:00,19.97,20.01,19.9,20.0,124800.0,16.4905,16.5235,16.4327,16.5153,124800.0
2009-10-02 10:45:00,19.99,20.0,19.83,19.84,164600.0,16.507,16.5153,16.3749,16.3831,164600.0
2009-10-02 10:50:00,19.83,19.94,19.81,19.84,192800.0,16.3749,16.4657,16.3584,16.3831,192800.0
2009-10-02 10:55:00,19.84,19.88,19.83,19.84,85600.0,16.3831,16.4162,16.3749,16.3831,85600.0
2009-10-02 11:00:00,19.84,19.95,19.84,19.89,71900.0,16.3831,16.474,16.3831,16.4244,71900.0
2009-10-02 11:05:00,19.89,19.89,19.8,19.8,78600.0,16.4244,16.4244,16.3501,16.3501,78600.0
2009-10-02 11:10:00,19.8,19.86,19.8,19.81,109000.0,16.3501,16.3996,16.3501,16.3584,109000.0
2009-10-02 11:15:00,19.81,19.88,19.8,19.83,117200.0,16.3584,16.4162,16.3501,16.3749,117200.0
2009-10-02 11:20:00,19.83,19.95,19.83,19.91,94700.0,16.3749,16.474,16.3749,16.4409,94700.0
2009-10-02 11:25:00,19.91,19.95,19.85,19.85,81200.0,16.4409,16.474,16.3914,16.3914,81200.0
2009-10-02 11:30:00,19.86,19.96,19.85,19.86,59700.0,16.3996,16.4822,16.3914,16.3996,59700.0
2009-10-02 11:35:00,19.86,19.89,19.79,19.8,101800.0,16.3996,16.4244,16.3418,16.3501,101800.0
2009-10-02 11:40:00,19.79,19.8,19.74,19.79,70000.0,16.3418,16.3501,16.3006,16.3418,70000.0
2009-10-02 11:45:00,19.79,19.85,19.77,19.85,68200.0,16.3418,16.3914,16.3253,16.3914,68200.0
2009-10-02 11:50:00,19.85,19.89,19.85,19.88,37800.0,16.3914,16.4244,16.3914,16.4162,37800.0
2009-10-02 11:55:00,19.88,19.93,19.88,19.92,90700.0,16.4162,16.4574,16.4162,16.4492,90700.0
2009-10-02 12:00:00,19.93,20.0,19.9,19.99,91700.0,16.4574,16.5153,16.4327,16.507,91700.0
2009-10-02 12:05:00,19.98,20.0,19.92,19.96,65900.0,16.4987,16.5153,16.4492,16.4822,65900.0
2009-10-02 12:10:00,19.96,20.03,19.95,20.03,109400.0,16.4822,16.54,16.474,16.54,109400.0
2009-10-02 12:15:00,20.03,20.09,20.03,20.05,53200.0,16.54,16.5896,16.54,16.5565,53200.0
2009-10-02 12:20:00,20.05,20.24,20.04,20.19,230800.0,16.5565,16.7134,16.5483,16.6721,230800.0
2009-10-02 12:25:00,20.18,20.23,20.14,20.17,49000.0,16.6639,16.7052,16.6309,16.6556,49000.0
2009-10-02 12:30:00,20.17,20.17,20.05,20.07,58800.0,16.6556,16.6556,16.5565,16.5731,58800.0
2009-10-02 12:35:00,20.07,20.08,20.05,20.06,30600.0,16.5731,16.5813,16.5565,16.5648,30600.0
2009-10-02 12:40:00,20.06,20.11,19.99,20.0,58100.0,16.5648,16.6061,16.507,16.5153,58100.0
2009-10-02 12:45:00,20.0,20.02,19.97,20.01,39500.0,16.5153,16.5318,16.4905,16.5235,39500.0
2009-10-02 12:50:00,20.0,20.02,19.96,20.01,64600.0,16.5153,16.5318,16.4822,16.5235,64600.0
2009-10-02 12:55:00,20.01,20.05,19.99,20.05,49800.0,16.5235,16.5565,16.507,16.5565,49800.0
2009-10-02 13:00:00,20.04,20.07,20.0,20.03,50100.0,16.5483,16.5731,16.5153,16.54,50100.0
2009-10-02 13:05:00,20.03,20.03,19.98,19.99,30800.0,16.54,16.54,16.4987,16.507,30800.0
2009-10-02 13:10:00,19.99,20.05,19.97,20.01,49600.0,16.507,16.5565,16.4905,16.5235,49600.0
2009-10-02 13:15:00,20.01,20.03,20.0,20.01,39700.0,16.5235,16.54,16.5153,16.5235,39700.0
2009-10-02 13:20:00,20.01,20.04,20.0,20.01,28300.0,16.5235,16.5483,16.5153,16.5235,28300.0
2009-10-02 13:25:00,20.01,20.04,20.0,20.0,50800.0,16.5235,16.5483,16.5153,16.5153,50800.0
2009-10-02 13:30:00,20.01,20.02,19.97,19.97,49000.0,16.5235,16.5318,16.4905,16.4905,49000.0
2009-10-02 13:35:00,19.97,19.98,19.93,19.94,47900.0,16.4905,16.4987,16.4574,16.4657,47900.0
2009-10-02 13:40:00,19.95,19.99,19.92,19.99,63500.0,16.474,16.507,16.4492,16.507,63500.0
2009-10-02 13:45:00,20.0,20.02,19.96,20.01,50300.0,16.5153,16.5318,16.4822,16.5235,50300.0
2009-10-02 13:50:00,20.01,20.08,19.99,20.08,71100.0,16.5235,16.5813,16.507,16.5813,71100.0
2009-10-02 13:55:00,20.08,20.1,20.04,20.04,37100.0,16.5813,16.5978,16.5483,16.5483,37100.0
2009-10-02 14:00:00,20.04,20.05,19.98,20.0,89900.0,16.5483,16.5565,16.4987,16.5153,89900.0
2009-10-02 14:05:00,20.01,20.03,19.99,19.99,55800.0,16.5235,16.54,16.507,16.507,55800.0
2009-10-02 14:10:00,19.99,20.08,19.99,20.03,65200.0,16.507,16.5813,16.507,16.54,65200.0
2009-10-02 14:15:00,20.03,20.08,20.0,20.08,45500.0,16.54,16.5813,16.5153,16.5813,45500.0
2009-10-02 14:20:00,20.08,20.08,20.0,20.0,61500.0,16.5813,16.5813,16.5153,16.5153,61500.0
2009-10-02 14:25:00,20.0,20.07,20.0,20.02,40300.0,16.5153,16.5731,16.5153,16.5318,40300.0
2009-10-02 14:30:00,20.02,20.06,20.0,20.0,33300.0,16.5318,16.5648,16.5153,16.5153,33300.0
2009-10-02 14:35:00,20.0,20.04,19.99,20.0,54100.0,16.5153,16.5483,16.507,16.5153,54100.0
2009-10-02 14:40:00,20.0,20.0,19.96,19.97,73300.0,16.5153,16.5153,16.4822,16.4905,73300.0
2009-10-02 14:45:00,19.96,19.99,19.96,19.97,31800.0,16.4822,16.507,16.4822,16.4905,31800.0
2009-10-02 14:50:00,19.97,20.03,19.94,19.94,53900.0,16.4905,16.54,16.4657,16.4657,53900.0
2009-10-02 14:55:00,19.94,19.99,19.9,19.95,95600.0,16.4657,16.507,16.4327,16.474,95600.0
2009-10-02 15:00:00,19.94,19.95,19.86,19.88,84600.0,16.4657,16.474,16.3996,16.4162,84600.0
2009-10-02 15:05:00,19.88,19.91,19.85,19.87,70200.0,16.4162,16.4409,16.3914,16.4079,70200.0
2009-10-02 15:10:00,19.86,19.87,19.8,19.83,81600.0,16.3996,16.4079,16.3501,16.3749,81600.0
2009-10-02 15:15:00,19.83,19.83,19.77,19.78,76600.0,16.3749,16.3749,16.3253,16.3336,76600.0
2009-10-02 15:20:00,19.78,19.83,19.76,19.76,62000.0,16.3336,16.3749,16.3171,16.3171,62000.0
2009-10-02 15:25:00,19.75,19.78,19.72,19.72,92300.0,16.3088,16.3336,16.284,16.284,92300.0
2009-10-02 15:30:00,19.73,19.86,19.72,19.79,137100.0,16.2923,16.3996,16.284,16.3418,137100.0
2009-10-02 15:35:00,19.78,19.79,19.72,19.72,109500.0,16.3336,16.3418,16.284,16.284,109500.0
2009-10-02 15:40:00,19.72,19.73,19.66,19.67,105100.0,16.284,16.2923,16.2345,16.2427,105100.0
2009-10-02 15:45:00,19.67,19.73,19.62,19.63,149600.0,16.2427,16.2923,16.2015,16.2097,149600.0
2009-10-02 15:50:00,19.62,19.68,19.56,19.64,266000.0,16.2015,16.251,16.1519,16.218,266000.0
2009-10-02 15:55:00,19.64,19.64,19.58,19.61,306100.0,16.218,16.218,16.1684,16.1932,306100.0
2009-10-05 09:30:00,19.8,19.82,19.61,19.78,66000.0,16.3501,16.3666,16.1932,16.3336,66000.0
2009-10-05 09:35:00,19.8,19.85,19.61,19.77,43600.0,16.3501,16.3914,16.1932,16.3253,43600.0
2009-10-05 09:40:00,19.79,19.99,19.77,19.92,58000.0,16.3418,16.507,16.3253,16.4492,58000.0
2009-10-05 09:45:00,19.91,19.99,19.87,19.96,50700.0,16.4409,16.507,16.4079,16.4822,50700.0
2009-10-05 09:50:00,19.95,20.11,19.93,20.07,70700.0,16.474,16.6061,16.4574,16.5731,70700.0
2009-10-05 09:55:00,20.06,20.08,19.97,20.01,97200.0,16.5648,16.5813,16.4905,16.5235,97200.0
2009-10-05 10:00:00,20.03,20.14,19.85,19.86,101900.0,16.54,16.6309,16.3914,16.3996,101900.0
2009-10-05 10:05:00,19.86,19.96,19.78,19.82,77000.0,16.3996,16.4822,16.3336,16.3666,77000.0
2009-10-05 10:10:00,19.83,19.89,19.78,19.78,51600.0,16.3749,16.4244,16.3336,16.3336,51600.0
2009-10-05 10:15:00,19.78,19.81,19.73,19.78,44000.0,16.3336,16.3584,16.2923,16.3336,44000.0
2009-10-05 10:20:00,19.78,19.81,19.72,19.77,72400.0,16.3336,16.3584,16.284,16.3253,72400.0
2009-10-05 10:25:00,19.76,19.81,19.7,19.8,38800.0,16.3171,16.3584,16.2675,16.3501,38800.0
2009-10-05 10:30:00,19.81,19.84,19.7,19.71,37300.0,16.3584,16.3831,16.2675,16.2758,37300.0
2009-10-05 10:35:00,19.7,19.87,19.7,19.87,30700.0,16.2675,16.4079,16.2675,16.4079,30700.0
2009-10-05 10:40:00,19.87,19.87,19.81,19.83,26100.0,16.4079,16.4079,16.3584,16.3749,26100.0
2009-10-05 10:45:00,19.83,19.86,19.79,19.8,30900.0,16.3749,16.3996,16.3418,16.3501,30900.0
2009-10-05 10:50:00,19.8,19.81,19.75,19.81,79400.0,16.3501,16.3584,16.3088,16.3584,79400.0
2009-10-05 10:55:00,19.8,19.87,19.8,19.83,57100.0,16.3501,16.4079,16.3501,16.3749,57100.0
2009-10-05 11:00:00,19.83,19.86,19.82,19.84,68400.0,16.3749,16.3996,16.3666,16.3831,68400.0
2009-10-05 11:05:00,19.84,19.9,19.82,19.87,40100.0,16.3831,16.4327,16.3666,16.4079,40100.0
2009-10-05 11:10:00,19.87,19.87,19.81,19.85,53800.0,16.4079,16.4079,16.3584,16.3914,53800.0
2009-10-05 11:15:00,19.85,19.87,19.84,19.86,44000.0,16.3914,16.4079,16.3831,16.3996,44000.0
2009-10-05 11:20:00,19.86,19.87,19.78,19.87,53000.0,16.3996,16.4079,16.3336,16.4079,53000.0
2009-10-05 11:25:00,19.87,19.92,19.84,19.9,62800.0,16.4079,16.4492,16.3831,16.4327,62800.0
2009-10-05 11:30:00,19.89,19.96,19.87,19.94,47000.0,16.4244,16.4822,16.4079,16.4657,47000.0
2009-10-05 11:35:00,19.93,19.94,19.86,19.88,43400.0,16.4574,16.4657,16.3996,16.4162,43400.0
2009-10-05 11:40:00,19.88,19.89,19.83,19.89,41100.0,16.4162,16.4244,16.3749,16.4244,41100.0
2009-10-05 11:45:00,19.9,19.93,19.87,19.93,31000.0,16.4327,16.4574,16.4079,16.4574,31000.0
2009-10-05 11:50:00,19.93,19.93,19.88,19.89,35400.0,16.4574,16.4574,16.4162,16.4244,35400.0
2009-10-05 11:55:00,19.89,19.92,19.87,19.91,36500.0,16.4244,16.4492,16.4079,16.4409,36500.0
2009-10-05 12:00:00,19.92,19.94,19.88,19.9,28600.0,16.4492,16.4657,16.4162,16.4327,28600.0
2009-10-05 12:05:00,19.89,19.92,19.87,19.88,17000.0,16.4244,16.4492,16.4079,16.4162,17000.0
2009-10-05 12:10:00,19.88,19.92,19.85,19.92,20600.0,16.4162,16.4492,16.3914,16.4492,20600.0
2009-10-05 12:15:00,19.92,19.92,19.86,19.86,26000.0,16.4492,16.4492,16.3996,16.3996,26000.0
2009-10-05 12:20:00,19.86,19.92,19.85,19.92,33600.0,16.3996,16.4492,16.3914,16.4492,33600.0
2009-10-05 12:25:00,19.92,19.92,19.84,19.85,38600.0,16.4492,16.4492,16.3831,16.3914,38600.0
2009-10-05 12:30:00,19.86,19.94,19.85,19.92,50300.0,16.3996,16.4657,16.3914,16.4492,50300.0
2009-10-05 12:35:00,19.92,19.92,19.88,19.91,23300.0,16.4492,16.4492,16.4162,16.4409,23300.0
2009-10-05 12:40:00,19.91,19.94,19.87,19.89,42200.0,16.4409,16.4657,16.4079,16.4244,42200.0
2009-10-05 12:45:00,19.89,19.93,19.89,19.89,28800.0,16.4244,16.4574,16.4244,16.4244,28800.0
2009-10-05 12:50:00,19.89,19.9,19.89,19.89,15100.0,16.4244,16.4327,16.4244,16.4244,15100.0
2009-10-05 12:55:00,19.89,19.89,19.83,19.87,22100.0,16.4244,16.4244,16.3749,16.4079,22100.0
2009-10-05 13:00:00,19.87,19.91,19.87,19.89,18400.0,16.4079,16.4409,16.4079,16.4244,18400.0
2009-10-05 13:05:00,19.89,19.89,19.86,19.87,8500.0,16.4244,16.4244,16.3996,16.4079,8500.0
2009-10-05 13:10:00,19.86,19.87,19.84,19.87,17700.0,16.3996,16.4079,16.3831,16.4079,17700.0
2009-10-05 13:15:00,19.88,19.88,19.84,19.84,12900.0,16.4162,16.4162,16.3831,16.3831,12900.0
2009-10-05 13:20:00,19.85,19.86,19.83,19.84,11300.0,16.3914,16.3996,16.3749,16.3831,11300.0
2009-10-05 13:25:00,19.84,19.84,19.82,19.84,7100.0,16.3831,16.3831,16.3666,16.3831,7100.0
2009-10-05 13:30:00,19.83,19.84,19.78,19.78,25000.0,16.3749,16.3831,16.3336,16.3336,25000.0
2009-10-05 13:35:00,19.78,19.79,19.78,19.78,8400.0,16.3336,16.3418,16.3336,16.3336,8400.0
2009-10-05 13:40:00,19.78,19.83,19.76,19.83,61000.0,16.3336,16.3749,16.3171,16.3749,61000.0
2009-10-05 13:45:00,19.83,19.83,19.81,19.82,29000.0,16.3749,16.3749,16.3584,16.3666,29000.0
2009-10-05 13:50:00,19.83,19.84,19.82,19.84,22800.0,16.3749,16.3831,16.3666,16.3831,22800.0
2009-10-05 13:55:00,19.84,19.84,19.83,19.83,12700.0,16.3831,16.3831,16.3749,16.3749,12700.0
2009-10-05 14:00:00,19.84,19.84,19.81,19.82,49000.0,16.3831,16.3831,16.3584,16.3666,49000.0
2009-10-05 14:05:00,19.82,19.82,19.81,19.81,9100.0,16.3666,16.3666,16.3584,16.3584,9100.0
2009-10-05 14:10:00,19.81,19.84,19.81,19.84,19600.0,16.3584,16.3831,16.3584,16.3831,19600.0
2009-10-05 14:15:00,19.84,19.89,19.83,19.89,59600.0,16.3831,16.4244,16.3749,16.4244,59600.0
2009-10-05 14:20:00,19.89,19.95,19.86,19.94,189400.0,16.4244,16.474,16.3996,16.4657,189400.0
2009-10-05 14:25:00,19.95,19.99,19.93,19.95,132600.0,16.474,16.507,16.4574,16.474,132600.0
2009-10-05 14:30:00,19.96,20.04,19.95,20.0,94200.0,16.4822,16.5483,16.474,16.5153,94200.0
2009-10-05 14:35:00,20.0,20.04,19.99,20.0,242800.0,16.5153,16.5483,16.507,16.5153,242800.0
2009-10-05 14:40:00,20.01,20.01,19.99,20.0,74100.0,16.5235,16.5235,16.507,16.5153,74100.0
2009-10-05 14:45:00,20.0,20.03,19.98,20.0,58500.0,16.5153,16.54,16.4987,16.5153,58500.0
2009-10-05 14:50:00,20.0,20.02,19.98,20.0,118900.0,16.5153,16.5318,16.4987,16.5153,118900.0
2009-10-05 14:55:00,20.01,20.05,19.98,19.98,53800.0,16.5235,16.5565,16.4987,16.4987,53800.0
2009-10-05 15:00:00,19.99,20.06,19.97,20.05,105800.0,16.507,16.5648,16.4905,16.5565,105800.0
2009-10-05 15:05:00,20.05,20.05,20.01,20.04,49700.0,16.5565,16.5565,16.5235,16.5483,49700.0
2009-10-05 15:10:00,20.04,20.06,20.0,20.03,53600.0,16.5483,16.5648,16.5153,16.54,53600.0
2009-10-05 15:15:00,20.02,20.04,20.01,20.03,44600.0,16.5318,16.5483,16.5235,16.54,44600.0
2009-10-05 15:20:00,20.02,20.05,20.02,20.03,61200.0,16.5318,16.5565,16.5318,16.54,61200.0
2009-10-05 15:25:00,20.03,20.05,20.0,20.05,60000.0,16.54,16.5565,16.5153,16.5565,60000.0
2009-10-05 15:30:00,20.05,20.05,20.0,20.0,67500.0,16.5565,16.5565,16.5153,16.5153,67500.0
2009-10-05 15:35:00,20.0,20.05,20.0,20.01,104200.0,16.5153,16.5565,16.5153,16.5235,104200.0
2009-10-05 15:40:00,20.0,20.03,19.98,20.0,150500.0,16.5153,16.54,16.4987,16.5153,150500.0
2009-10-05 15:45:00,20.0,20.01,19.94,19.97,154100.0,16.5153,16.5235,16.4657,16.4905,154100.0
2009-10-05 15:50:00,19.97,20.0,19.95,20.0,150200.0,16.4905,16.5153,16.474,16.5153,150200.0
2009-10-05 15:55:00,20.0,20.01,19.99,20.01,458700.0,16.5153,16.5235,16.507,16.5235,458700.0
2009-10-06 09:30:00,20.3,20.41,20.1,20.31,63200.0,16.763,16.8538,16.5978,16.7712,63200.0
2009-10-06 09:35:00,20.31,20.44,20.31,20.4,43100.0,16.7712,16.8786,16.7712,16.8456,43100.0
2009-10-06 09:40:00,20.4,20.49,20.39,20.46,50600.0,16.8456,16.9199,16.8373,16.8951,50600.0
2009-10-06 09:45:00,20.48,20.49,20.36,20.4,63100.0,16.9116,16.9199,16.8125,16.8456,63100.0
2009-10-06 09:50:00,20.4,20.57,20.4,20.47,80600.0,16.8456,16.9859,16.8456,16.9034,80600.0
2009-10-06 09:55:00,20.47,20.57,20.46,20.56,31100.0,16.9034,16.9859,16.8951,16.9777,31100.0
2009-10-06 10:00:00,20.58,20.71,20.53,20.67,117200.0,16.9942,17.1015,16.9529,17.0685,117200.0
2009-10-06 10:05:00,20.67,20.68,20.56,20.58,44200.0,17.0685,17.0768,16.9777,16.9942,44200.0
2009-10-06 10:10:00,20.58,20.68,20.57,20.65,70900.0,16.9942,17.0768,16.9859,17.052,70900.0
2009-10-06 10:15:00,20.65,20.68,20.58,20.58,32200.0,17.052,17.0768,16.9942,16.9942,32200.0
2009-10-06 10:20:00,20.58,20.67,20.58,20.67,58500.0,16.9942,17.0685,16.9942,17.0685,58500.0
2009-10-06 10:25:00,20.67,20.67,20.56,20.57,52400.0,17.0685,17.0685,16.9777,16.9859,52400.0
2009-10-06 10:30:00,20.56,20.58,20.56,20.57,20700.0,16.9777,16.9942,16.9777,16.9859,20700.0
2009-10-06 10:35:00,20.56,20.64,20.56,20.63,34900.0,16.9777,17.0437,16.9777,17.0355,34900.0
2009-10-06 10:40:00,20.64,20.68,20.63,20.64,59600.0,17.0437,17.0768,17.0355,17.0437,59600.0
2009-10-06 10:45:00,20.64,20.79,20.63,20.77,98800.0,17.0437,17.1676,17.0355,17.1511,98800.0
2009-10-06 10:50:00,20.78,20.8,20.74,20.76,76000.0,17.1593,17.1759,17.1263,17.1428,76000.0
2009-10-06 10:55:00,20.76,20.77,20.71,20.77,50900.0,17.1428,17.1511,17.1015,17.1511,50900.0
2009-10-06 11:00:00,20.77,20.77,20.66,20.73,78800.0,17.1511,17.1511,17.0603,17.1181,78800.0
2009-10-06 11:05:00,20.75,20.81,20.75,20.8,66200.0,17.1346,17.1841,17.1346,17.1759,66200.0
2009-10-06 11:10:00,20.8,20.85,20.72,20.72,84600.0,17.1759,17.2171,17.1098,17.1098,84600.0
2009-10-06 11:15:00,20.72,20.77,20.72,20.74,39000.0,17.1098,17.1511,17.1098,17.1263,39000.0
2009-10-06 11:20:00,20.74,20.77,20.67,20.67,67600.0,17.1263,17.1511,17.0685,17.0685,67600.0
2009-10-06 11:25:00,20.68,20.71,20.59,20.71,41600.0,17.0768,17.1015,17.0025,17.1015,41600.0
2009-10-06 11:30:00,20.71,20.75,20.66,20.74,26500.0,17.1015,17.1346,17.0603,17.1263,26500.0
2009-10-06 11:35:00,20.74,20.75,20.69,20.69,24800.0,17.1263,17.1346,17.085,17.085,24800.0
2009-10-06 11:40:00,20.69,20.69,20.66,20.68,16400.0,17.085,17.085,17.0603,17.0768,16400.0
2009-10-06 11:45:00,20.68,20.75,20.67,20.71,22300.0,17.0768,17.1346,17.0685,17.1015,22300.0
2009-10-06 11:50:00,20.72,20.72,20.65,20.65,12500.0,17.1098,17.1098,17.052,17.052,12500.0
2009-10-06 11:55:00,20.64,20.66,20.63,20.66,15500.0,17.0437,17.0603,17.0355,17.0603,15500.0
2009-10-06 12:00:00,20.66,20.66,20.65,20.66,16800.0,17.0603,17.0603,17.052,17.0603,16800.0
2009-10-06 12:05:00,20.66,20.67,20.63,20.67,47300.0,17.0603,17.0685,17.0355,17.0685,47300.0
2009-10-06 12:10:00,20.67,20.67,20.65,20.66,11500.0,17.0685,17.0685,17.052,17.0603,11500.0
2009-10-06 12:15:00,20.65,20.67,20.65,20.67,31200.0,17.052,17.0685,17.052,17.0685,31200.0
2009-10-06 12:20:00,20.67,20.68,20.58,20.64,63000.0,17.0685,17.0768,16.9942,17.0437,63000.0
2009-10-06 12:25:00,20.63,20.66,20.61,20.61,15500.0,17.0355,17.0603,17.019,17.019,15500.0
2009-10-06 12:30:00,20.6,20.65,20.59,20.65,19500.0,17.0107,17.052,17.0025,17.052,19500.0
2009-10-06 12:35:00,20.65,20.68,20.64,20.68,20800.0,17.052,17.0768,17.0437,17.0768,20800.0
2009-10-06 12:40:00,20.68,20.68,20.63,20.64,20200.0,17.0768,17.0768,17.0355,17.0437,20200.0
2009-10-06 12:45:00,20.63,20.64,20.57,20.57,18700.0,17.0355,17.0437,16.9859,16.9859,18700.0
2009-10-06 12:50:00,20.57,20.58,20.52,20.55,27800.0,16.9859,16.9942,16.9446,16.9694,27800.0
2009-10-06 12:55:00,20.55,20.58,20.54,20.55,24200.0,16.9694,16.9942,16.9612,16.9694,24200.0
2009-10-06 13:00:00,20.55,20.55,20.45,20.49,53700.0,16.9694,16.9694,16.8868,16.9199,53700.0
2009-10-06 13:05:00,20.48,20.51,20.43,20.47,34200.0,16.9116,16.9364,16.8703,16.9034,34200.0
2009-10-06 13:10:00,20.48,20.48,20.43,20.45,25400.0,16.9116,16.9116,16.8703,16.8868,25400.0
2009-10-06 13:15:00,20.43,20.56,20.42,20.54,35200.0,16.8703,16.9777,16.8621,16.9612,35200.0
2009-10-06 13:20:00,20.54,20.55,20.47,20.5,31800.0,16.9612,16.9694,16.9034,16.9281,31800.0
2009-10-06 13:25:00,20.49,20.5,20.48,20.49,18300.0,16.9199,16.9281,16.9116,16.9199,18300.0
2009-10-06 13:30:00,20.48,20.57,20.45,20.55,93600.0,16.9116,16.9859,16.8868,16.9694,93600.0
2009-10-06 13:35:00,20.54,20.59,20.54,20.56,32900.0,16.9612,17.0025,16.9612,16.9777,32900.0
2009-10-06 13:40:00,20.56,20.57,20.46,20.49,30300.0,16.9777,16.9859,16.8951,16.9199,30300.0
2009-10-06 13:45:00,20.49,20.53,20.48,20.51,32300.0,16.9199,16.9529,16.9116,16.9364,32300.0
2009-10-06 13:50:00,20.51,20.51,20.44,20.46,40300.0,16.9364,16.9364,16.8786,16.8951,40300.0
2009-10-06 13:55:00,20.45,20.54,20.45,20.53,27500.0,16.8868,16.9612,16.8868,16.9529,27500.0
2009-10-06 14:00:00,20.53,20.53,20.4,20.4,31500.0,16.9529,16.9529,16.8456,16.8456,31500.0
2009-10-06 14:05:00,20.39,20.47,20.36,20.46,55600.0,16.8373,16.9034,16.8125,16.8951,55600.0
2009-10-06 14:10:00,20.47,20.53,20.43,20.48,47100.0,16.9034,16.9529,16.8703,16.9116,47100.0
2009-10-06 14:15:00,20.49,20.49,20.41,20.42,29500.0,16.9199,16.9199,16.8538,16.8621,29500.0
2009-10-06 14:20:00,20.41,20.45,20.34,20.4,29900.0,16.8538,16.8868,16.796,16.8456,29900.0
2009-10-06 14:25:00,20.41,20.44,20.36,20.39,25900.0,16.8538,16.8786,16.8125,16.8373,25900.0
2009-10-06 14:30:00,20.38,20.43,20.33,20.42,46600.0,16.829,16.8703,16.7878,16.8621,46600.0
2009-10-06 14:35:00,20.42,20.46,20.39,20.45,68200.0,16.8621,16.8951,16.8373,16.8868,68200.0
2009-10-06 14:40:00,20.45,20.47,20.41,20.45,78100.0,16.8868,16.9034,16.8538,16.8868,78100.0
2009-10-06 14:45:00,20.46,20.53,20.46,20.53,43100.0,16.8951,16.9529,16.8951,16.9529,43100.0
2009-10-06 14:50:00,20.53,20.55,20.49,20.53,48300.0,16.9529,16.9694,16.9199,16.9529,48300.0
2009-10-06 14:55:00,20.54,20.57,20.51,20.53,65700.0,16.9612,16.9859,16.9364,16.9529,65700.0
2009-10-06 15:00:00,20.53,20.54,20.5,20.54,27300.0,16.9529,16.9612,16.9281,16.9612,27300.0
2009-10-06 15:05:00,20.54,20.61,20.53,20.57,91600.0,16.9612,17.019,16.9529,16.9859,91600.0
2009-10-06 15:10:00,20.57,20.65,20.57,20.61,97200.0,16.9859,17.052,16.9859,17.019,97200.0
2009-10-06 15:15:00,20.61,20.68,20.61,20.64,60600.0,17.019,17.0768,17.019,17.0437,60600.0
2009-10-06 15:20:00,20.64,20.65,20.59,20.59,68700.0,17.0437,17.052,17.0025,17.0025,68700.0
2009-10-06 15:25:00,20.6,20.65,20.59,20.62,80500.0,17.0107,17.052,17.0025,17.0272,80500.0
2009-10-06 15:30:00,20.63,20.67,20.6,20.64,56700.0,17.0355,17.0685,17.0107,17.0437,56700.0
2009-10-06 15:35:00,20.63,20.66,20.59,20.6,80500.0,17.0355,17.0603,17.0025,17.0107,80500.0
2009-10-06 15:40:00,20.6,20.6,20.51,20.55,75100.0,17.0107,17.0107,16.9364,16.9694,75100.0
2009-10-06 15:45:00,20.55,20.55,20.49,20.49,107400.0,16.9694,16.9694,16.9199,16.9199,107400.0
2009-10-06 15:50:00,20.5,20.53,20.49,20.51,122700.0,16.9281,16.9529,16.9199,16.9364,122700.0
2009-10-06 15:55:00,20.5,20.56,20.5,20.55,227100.0,16.9281,16.9777,16.9281,16.9694,227100.0
2009-10-07 09:30:00,20.54,20.68,20.47,20.53,61400.0,16.9612,17.0768,16.9034,16.9529,61400.0
2009-10-07 09:35:00,20.53,20.7,20.53,20.64,46500.0,16.9529,17.0933,16.9529,17.0437,46500.0
2009-10-07 09:40:00,20.64,20.7,20.62,20.66,76000.0,17.0437,17.0933,17.0272,17.0603,76000.0
2009-10-07 09:45:00,20.67,20.73,20.64,20.67,81200.0,17.0685,17.1181,17.0437,17.0685,81200.0
2009-10-07 09:50:00,20.68,20.75,20.67,20.67,65100.0,17.0768,17.1346,17.0685,17.0685,65100.0
2009-10-07 09:55:00,20.66,20.73,20.66,20.72,77100.0,17.0603,17.1181,17.0603,17.1098,77100.0
2009-10-07 10:00:00,20.72,20.73,20.66,20.72,66400.0,17.1098,17.1181,17.0603,17.1098,66400.0
2009-10-07 10:05:00,20.72,20.73,20.7,20.73,28700.0,17.1098,17.1181,17.0933,17.1181,28700.0
2009-10-07 10:10:00,20.73,20.76,20.72,20.75,42000.0,17.1181,17.1428,17.1098,17.1346,42000.0
2009-10-07 10:15:00,20.74,20.79,20.72,20.78,29400.0,17.1263,17.1676,17.1098,17.1593,29400.0
2009-10-07 10:20:00,20.78,20.78,20.7,20.71,23100.0,17.1593,17.1593,17.0933,17.1015,23100.0
2009-10-07 10:25:00,20.7,20.71,20.67,20.7,49300.0,17.0933,17.1015,17.0685,17.0933,49300.0
2009-10-07 10:30:00,20.71,20.71,20.68,20.69,56100.0,17.1015,17.1015,17.0768,17.085,56100.0
2009-10-07 10:35:00,20.69,20.73,20.69,20.7,48600.0,17.085,17.1181,17.085,17.0933,48600.0
2009-10-07 10:40:00,20.69,20.76,20.69,20.71,46300.0,17.085,17.1428,17.085,17.1015,46300.0
2009-10-07 10:45:00,20.7,20.76,20.7,20.7,35100.0,17.0933,17.1428,17.0933,17.0933,35100.0
2009-10-07 10:50:00,20.7,20.72,20.68,20.7,21200.0,17.0933,17.1098,17.0768,17.0933,21200.0
2009-10-07 10:55:00,20.7,20.71,20.69,20.7,12500.0,17.0933,17.1015,17.085,17.0933,12500.0
2009-10-07 11:00:00,20.7,20.75,20.7,20.73,30300.0,17.0933,17.1346,17.0933,17.1181,30300.0
2009-10-07 11:05:00,20.73,20.77,20.72,20.75,31200.0,17.1181,17.1511,17.1098,17.1346,31200.0
2009-10-07 11:10:00,20.75,20.76,20.7,20.7,18200.0,17.1346,17.1428,17.0933,17.0933,18200.0
2009-10-07 11:15:00,20.7,20.71,20.7,20.7,26500.0,17.0933,17.1015,17.0933,17.0933,26500.0
2009-10-07 11:20:00,20.7,20.71,20.7,20.7,4600.0,17.0933,17.1015,17.0933,17.0933,4600.0
2009-10-07 11:25:00,20.7,20.71,20.7,20.7,11500.0,17.0933,17.1015,17.0933,17.0933,11500.0
2009-10-07 11:30:00,20.7,20.71,20.7,20.7,34200.0,17.0933,17.1015,17.0933,17.0933,34200.0
2009-10-07 11:35:00,20.7,20.71,20.7,20.7,11200.0,17.0933,17.1015,17.0933,17.0933,11200.0
2009-10-07 11:40:00,20.7,20.71,20.7,20.7,16500.0,17.0933,17.1015,17.0933,17.0933,16500.0
2009-10-07 11:45:00,20.7,20.73,20.69,20.7,47400.0,17.0933,17.1181,17.085,17.0933,47400.0
2009-10-07 11:50:00,20.7,20.72,20.68,20.69,31000.0,17.0933,17.1098,17.0768,17.085,31000.0
2009-10-07 11:55:00,20.69,20.71,20.64,20.65,40200.0,17.085,17.1015,17.0437,17.052,40200.0
2009-10-07 12:00:00,20.65,20.68,20.65,20.65,18000.0,17.052,17.0768,17.052,17.052,18000.0
2009-10-07 12:05:00,20.65,20.68,20.65,20.68,26300.0,17.052,17.0768,17.052,17.0768,26300.0
2009-10-07 12:10:00,20.68,20.68,20.65,20.65,18000.0,17.0768,17.0768,17.052,17.052,18000.0
2009-10-07 12:15:00,20.65,20.7,20.65,20.66,17300.0,17.052,17.0933,17.052,17.0603,17300.0
2009-10-07 12:20:00,20.66,20.67,20.65,20.67,16200.0,17.0603,17.0685,17.052,17.0685,16200.0
2009-10-07 12:25:00,20.68,20.74,20.68,20.73,26600.0,17.0768,17.1263,17.0768,17.1181,26600.0
2009-10-07 12:30:00,20.73,20.73,20.67,20.72,39400.0,17.1181,17.1181,17.0685,17.1098,39400.0
2009-10-07 12:35:00,20.72,20.74,20.69,20.69,22300.0,17.1098,17.1263,17.085,17.085,22300.0
2009-10-07 12:40:00,20.69,20.7,20.68,20.68,8100.0,17.085,17.0933,17.0768,17.0768,8100.0
2009-10-07 12:45:00,20.69,20.73,20.68,20.73,13600.0,17.085,17.1181,17.0768,17.1181,13600.0
2009-10-07 12:50:00,20.73,20.8,20.73,20.79,32700.0,17.1181,17.1759,17.1181,17.1676,32700.0
2009-10-07 12:55:00,20.79,20.79,20.78,20.78,8500.0,17.1676,17.1676,17.1593,17.1593,8500.0
2009-10-07 13:00:00,20.78,20.79,20.72,20.75,24100.0,17.1593,17.1676,17.1098,17.1346,24100.0
2009-10-07 13:05:00,20.74,20.75,20.65,20.65,62600.0,17.1263,17.1346,17.052,17.052,62600.0
2009-10-07 13:10:00,20.65,20.66,20.65,20.66,14300.0,17.052,17.0603,17.052,17.0603,14300.0
2009-10-07 13:15:00,20.66,20.69,20.66,20.69,27700.0,17.0603,17.085,17.0603,17.085,27700.0
2009-10-07 13:20:00,20.69,20.71,20.65,20.65,34400.0,17.085,17.1015,17.052,17.052,34400.0
2009-10-07 13:25:00,20.65,20.66,20.65,20.65,39600.0,17.052,17.0603,17.052,17.052,39600.0
2009-10-07 13:30:00,20.65,20.66,20.65,20.65,7400.0,17.052,17.0603,17.052,17.052,7400.0
2009-10-07 13:35:00,20.65,20.66,20.65,20.65,7700.0,17.052,17.0603,17.052,17.052,7700.0
2009-10-07 13:40:00,20.65,20.66,20.62,20.63,44700.0,17.052,17.0603,17.0272,17.0355,44700.0
2009-10-07 13:45:00,20.63,20.66,20.59,20.6,98600.0,17.0355,17.0603,17.0025,17.0107,98600.0
2009-10-07 13:50:00,20.6,20.61,20.6,20.61,30600.0,17.0107,17.019,17.0107,17.019,30600.0
2009-10-07 13:55:00,20.61,20.64,20.6,20.63,29200.0,17.019,17.0437,17.0107,17.0355,29200.0
2009-10-07 14:00:00,20.63,20.63,20.6,20.62,25300.0,17.0355,17.0355,17.0107,17.0272,25300.0
2009-10-07 14:05:00,20.62,20.65,20.59,20.62,64300.0,17.0272,17.052,17.0025,17.0272,64300.0
2009-10-07 14:10:00,20.63,20.64,20.58,20.63,46800.0,17.0355,17.0437,16.9942,17.0355,46800.0
2009-10-07 14:15:00,20.64,20.64,20.6,20.6,12600.0,17.0437,17.0437,17.0107,17.0107,12600.0
2009-10-07 14:20:00,20.6,20.65,20.59,20.6,37600.0,17.0107,17.052,17.0025,17.0107,37600.0
2009-10-07 14:25:00,20.6,20.63,20.6,20.62,24000.0,17.0107,17.0355,17.0107,17.0272,24000.0
2009-10-07 14:30:00,20.62,20.62,20.6,20.61,9800.0,17.0272,17.0272,17.0107,17.019,9800.0
2009-10-07 14:35:00,20.6,20.61,20.6,20.6,11100.0,17.0107,17.019,17.0107,17.0107,11100.0
2009-10-07 14:40:00,20.61,20.61,20.6,20.6,29800.0,17.019,17.019,17.0107,17.0107,29800.0
2009-10-07 14:45:00,20.61,20.65,20.6,20.64,48600.0,17.019,17.052,17.0107,17.0437,48600.0
2009-10-07 14:50:00,20.63,20.67,20.62,20.62,33100.0,17.0355,17.0685,17.0272,17.0272,33100.0
2009-10-07 14:55:00,20.63,20.64,20.62,20.64,20600.0,17.0355,17.0437,17.0272,17.0437,20600.0
2009-10-07 15:00:00,20.64,20.65,20.6,20.65,36400.0,17.0437,17.052,17.0107,17.052,36400.0
2009-10-07 15:05:00,20.64,20.67,20.63,20.65,39100.0,17.0437,17.0685,17.0355,17.052,39100.0
2009-10-07 15:10:00,20.65,20.69,20.65,20.67,54600.0,17.052,17.085,17.052,17.0685,54600.0
2009-10-07 15:15:00,20.67,20.69,20.63,20.69,86500.0,17.0685,17.085,17.0355,17.085,86500.0
2009-10-07 15:20:00,20.68,20.68,20.62,20.63,105700.0,17.0768,17.0768,17.0272,17.0355,105700.0
2009-10-07 15:25:00,20.63,20.65,20.6,20.61,95400.0,17.0355,17.052,17.0107,17.019,95400.0
2009-10-07 15:30:00,20.61,20.65,20.6,20.61,56300.0,17.019,17.052,17.0107,17.019,56300.0
2009-10-07 15:35:00,20.6,20.7,20.6,20.7,100600.0,17.0107,17.0933,17.0107,17.0933,100600.0
2009-10-07 15:40:00,20.71,20.79,20.68,20.79,153100.0,17.1015,17.1676,17.0768,17.1676,153100.0
2009-10-07 15:45:00,20.78,20.83,20.77,20.81,204900.0,17.1593,17.2006,17.1511,17.1841,204900.0
2009-10-07 15:50:00,20.81,20.81,20.74,20.8,203300.0,17.1841,17.1841,17.1263,17.1759,203300.0
2009-10-07 15:55:00,20.8,20.84,20.8,20.82,391700.0,17.1759,17.2089,17.1759,17.1924,391700.0
2009-10-08 09:30:00,21.15,21.15,20.86,21.04,90700.0,17.4649,17.4649,17.2254,17.374,90700.0
2009-10-08 09:35:00,21.05,21.14,21.05,21.1,70800.0,17.3823,17.4566,17.3823,17.4236,70800.0
2009-10-08 09:40:00,21.11,21.22,21.11,21.21,46200.0,17.4318,17.5227,17.4318,17.5144,46200.0
2009-10-08 09:45:00,21.22,21.22,21.03,21.1,48700.0,17.5227,17.5227,17.3658,17.4236,48700.0
2009-10-08 09:50:00,21.1,21.1,21.01,21.08,63500.0,17.4236,17.4236,17.3493,17.4071,63500.0
2009-10-08 09:55:00,21.07,21.12,21.01,21.05,49000.0,17.3988,17.4401,17.3493,17.3823,49000.0
2009-10-08 10:00:00,21.05,21.1,20.97,21.08,59500.0,17.3823,17.4236,17.3162,17.4071,59500.0
2009-10-08 10:05:00,21.09,21.1,21.02,21.07,70100.0,17.4153,17.4236,17.3575,17.3988,70100.0
2009-10-08 10:10:00,21.07,21.16,21.07,21.13,35400.0,17.3988,17.4731,17.3988,17.4484,35400.0
2009-10-08 10:15:00,21.13,21.17,21.12,21.17,26900.0,17.4484,17.4814,17.4401,17.4814,26900.0
2009-10-08 10:20:00,21.17,21.27,21.14,21.27,47100.0,17.4814,17.564,17.4566,17.564,47100.0
2009-10-08 10:25:00,21.27,21.33,21.24,21.26,91600.0,17.564,17.6135,17.5392,17.5557,91600.0
2009-10-08 10:30:00,21.25,21.33,21.25,21.26,45600.0,17.5475,17.6135,17.5475,17.5557,45600.0
2009-10-08 10:35:00,21.26,21.34,21.25,21.34,57400.0,17.5557,17.6218,17.5475,17.6218,57400.0
2009-10-08 10:40:00,21.33,21.4,21.28,21.3,102900.0,17.6135,17.6713,17.5722,17.5887,102900.0
2009-10-08 10:45:00,21.3,21.33,21.22,21.22,31500.0,17.5887,17.6135,17.5227,17.5227,31500.0
2009-10-08 10:50:00,21.23,21.26,21.19,21.26,22900.0,17.5309,17.5557,17.4979,17.5557,22900.0
2009-10-08 10:55:00,21.26,21.26,21.2,21.2,18500.0,17.5557,17.5557,17.5062,17.5062,18500.0
2009-10-08 11:00:00,21.2,21.2,21.16,21.18,41200.0,17.5062,17.5062,17.4731,17.4897,41200.0
2009-10-08 11:05:00,21.19,21.24,21.18,21.24,21600.0,17.4979,17.5392,17.4897,17.5392,21600.0
2009-10-08 11:10:00,21.24,21.26,21.19,21.2,30900.0,17.5392,17.5557,17.4979,17.5062,30900.0
2009-10-08 11:15:00,21.2,21.3,21.17,21.29,37600.0,17.5062,17.5887,17.4814,17.5805,37600.0
2009-10-08 11:20:00,21.3,21.37,21.28,21.36,32800.0,17.5887,17.6465,17.5722,17.6383,32800.0
2009-10-08 11:25:00,21.36,21.36,21.3,21.35,26800.0,17.6383,17.6383,17.5887,17.63,26800.0
2009-10-08 11:30:00,21.36,21.39,21.31,21.39,37800.0,17.6383,17.6631,17.597,17.6631,37800.0
2009-10-08 11:35:00,21.39,21.42,21.39,21.42,33900.0,17.6631,17.6878,17.6631,17.6878,33900.0
2009-10-08 11:40:00,21.42,21.48,21.41,21.45,53300.0,17.6878,17.7374,17.6796,17.7126,53300.0
2009-10-08 11:45:00,21.46,21.5,21.44,21.5,69100.0,17.7209,17.7539,17.7043,17.7539,69100.0
2009-10-08 11:50:00,21.5,21.54,21.49,21.52,41300.0,17.7539,17.7869,17.7456,17.7704,41300.0
2009-10-08 11:55:00,21.51,21.52,21.47,21.51,34700.0,17.7622,17.7704,17.7291,17.7622,34700.0
2009-10-08 12:00:00,21.5,21.51,21.5,21.51,24800.0,17.7539,17.7622,17.7539,17.7622,24800.0
2009-10-08 12:05:00,21.5,21.52,21.5,21.52,46500.0,17.7539,17.7704,17.7539,17.7704,46500.0
2009-10-08 12:10:00,21.52,21.58,21.52,21.56,96200.0,17.7704,17.82,17.7704,17.8034,96200.0
2009-10-08 12:15:00,21.57,21.6,21.57,21.58,52300.0,17.8117,17.8365,17.8117,17.82,52300.0
2009-10-08 12:20:00,21.59,21.59,21.53,21.53,38700.0,17.8282,17.8282,17.7787,17.7787,38700.0
2009-10-08 12:25:00,21.54,21.56,21.42,21.47,175000.0,17.7869,17.8034,17.6878,17.7291,175000.0
2009-10-08 12:30:00,21.46,21.56,21.46,21.5,73800.0,17.7209,17.8034,17.7209,17.7539,73800.0
2009-10-08 12:35:00,21.51,21.53,21.49,21.51,47700.0,17.7622,17.7787,17.7456,17.7622,47700.0
2009-10-08 12:40:00,21.5,21.53,21.48,21.51,59000.0,17.7539,17.7787,17.7374,17.7622,59000.0
2009-10-08 12:45:00,21.5,21.54,21.49,21.53,49100.0,17.7539,17.7869,17.7456,17.7787,49100.0
2009-10-08 12:50:00,21.54,21.56,21.53,21.53,44300.0,17.7869,17.8034,17.7787,17.7787,44300.0
2009-10-08 12:55:00,21.53,21.56,21.53,21.53,31700.0,17.7787,17.8034,17.7787,17.7787,31700.0
2009-10-08 13:00:00,21.52,21.54,21.48,21.51,38900.0,17.7704,17.7869,17.7374,17.7622,38900.0
2009-10-08 13:05:00,21.51,21.51,21.5,21.5,51600.0,17.7622,17.7622,17.7539,17.7539,51600.0
2009-10-08 13:10:00,21.5,21.5,21.44,21.48,95900.0,17.7539,17.7539,17.7043,17.7374,95900.0
2009-10-08 13:15:00,21.48,21.55,21.47,21.55,38600.0,17.7374,17.7952,17.7291,17.7952,38600.0
2009-10-08 13:20:00,21.55,21.55,21.5,21.5,33400.0,17.7952,17.7952,17.7539,17.7539,33400.0
2009-10-08 13:25:00,21.5,21.51,21.5,21.5,25000.0,17.7539,17.7622,17.7539,17.7539,25000.0
2009-10-08 13:30:00,21.5,21.51,21.5,21.5,30700.0,17.7539,17.7622,17.7539,17.7539,30700.0
2009-10-08 13:35:00,21.5,21.52,21.42,21.44,93700.0,17.7539,17.7704,17.6878,17.7043,93700.0
2009-10-08 13:40:00,21.44,21.5,21.43,21.47,78600.0,17.7043,17.7539,17.6961,17.7291,78600.0
2009-10-08 13:45:00,21.48,21.51,21.47,21.5,43300.0,17.7374,17.7622,17.7291,17.7539,43300.0
2009-10-08 13:50:00,21.5,21.53,21.5,21.51,44800.0,17.7539,17.7787,17.7539,17.7622,44800.0
2009-10-08 13:55:00,21.51,21.55,21.5,21.53,278000.0,17.7622,17.7952,17.7539,17.7787,278000.0
2009-10-08 14:00:00,21.52,21.53,21.51,21.53,25200.0,17.7704,17.7787,17.7622,17.7787,25200.0
2009-10-08 14:05:00,21.52,21.65,21.52,21.57,187200.0,17.7704,17.8778,17.7704,17.8117,187200.0
2009-10-08 14:10:00,21.57,21.58,21.54,21.54,18400.0,17.8117,17.82,17.7869,17.7869,18400.0
2009-10-08 14:15:00,21.55,21.62,21.54,21.59,110000.0,17.7952,17.853,17.7869,17.8282,110000.0
2009-10-08 14:20:00,21.59,21.59,21.57,21.59,66600.0,17.8282,17.8282,17.8117,17.8282,66600.0
2009-10-08 14:25:00,21.58,21.6,21.57,21.58,119600.0,17.82,17.8365,17.8117,17.82,119600.0
2009-10-08 14:30:00,21.57,21.62,21.56,21.6,287300.0,17.8117,17.853,17.8034,17.8365,287300.0
2009-10-08 14:35:00,21.61,21.68,21.6,21.65,96600.0,17.8447,17.9025,17.8365,17.8778,96600.0
2009-10-08 14:40:00,21.65,21.66,21.62,21.66,54000.0,17.8778,17.886,17.853,17.886,54000.0
2009-10-08 14:45:00,21.65,21.71,21.65,21.71,81100.0,17.8778,17.9273,17.8778,17.9273,81100.0
2009-10-08 14:50:00,21.71,21.77,21.7,21.76,113600.0,17.9273,17.9769,17.919,17.9686,113600.0
2009-10-08 14:55:00,21.76,21.84,21.75,21.83,186400.0,17.9686,18.0347,17.9603,18.0264,186400.0
2009-10-08 15:00:00,21.84,21.94,21.83,21.92,245900.0,18.0347,18.1172,18.0264,18.1007,245900.0
2009-10-08 15:05:00,21.91,22.29,21.91,22.1,570500.0,18.0925,18.4062,18.0925,18.2494,570500.0
2009-10-08 15:10:00,22.09,22.16,22.04,22.1,338800.0,18.2411,18.2989,18.1998,18.2494,338800.0
2009-10-08 15:15:00,22.09,22.18,22.06,22.13,276500.0,18.2411,18.3154,18.2163,18.2741,276500.0
2009-10-08 15:20:00,22.14,22.22,22.13,22.13,344800.0,18.2824,18.3484,18.2741,18.2741,344800.0
2009-10-08 15:25:00,22.13,22.14,21.94,21.94,279200.0,18.2741,18.2824,18.1172,18.1172,279200.0
2009-10-08 15:30:00,21.95,22.0,21.92,21.94,222600.0,18.1255,18.1668,18.1007,18.1172,222600.0
2009-10-08 15:35:00,21.93,21.96,21.9,21.91,195800.0,18.109,18.1337,18.0842,18.0925,195800.0
2009-10-08 15:40:00,21.92,21.94,21.88,21.9,301700.0,18.1007,18.1172,18.0677,18.0842,301700.0
2009-10-08 15:45:00,21.91,21.96,21.87,21.95,386600.0,18.0925,18.1337,18.0594,18.1255,386600.0
2009-10-08 15:50:00,21.94,21.96,21.83,21.85,361300.0,18.1172,18.1337,18.0264,18.0429,361300.0
2009-10-08 15:55:00,21.86,22.07,21.85,22.03,834500.0,18.0512,18.2246,18.0429,18.1915,834500.0
2009-10-09 09:30:00,21.95,22.2,21.95,22.05,104300.0,18.1255,18.3319,18.1255,18.2081,104300.0
2009-10-09 09:35:00,22.06,22.17,22.04,22.09,83600.0,18.2163,18.3072,18.1998,18.2411,83600.0
2009-10-09 09:40:00,22.09,22.41,22.07,22.4,157100.0,18.2411,18.5053,18.2246,18.4971,157100.0
2009-10-09 09:45:00,22.4,22.5,22.38,22.39,193700.0,18.4971,18.5797,18.4806,18.4888,193700.0
2009-10-09 09:50:00,22.39,22.49,22.36,22.45,107500.0,18.4888,18.5714,18.4641,18.5384,107500.0
2009-10-09 09:55:00,22.45,22.5,22.44,22.48,93500.0,18.5384,18.5797,18.5301,18.5631,93500.0
2009-10-09 10:00:00,22.48,22.49,22.38,22.43,130100.0,18.5631,18.5714,18.4806,18.5219,130100.0
2009-10-09 10:05:00,22.42,22.46,22.37,22.4,193800.0,18.5136,18.5466,18.4723,18.4971,193800.0
2009-10-09 10:10:00,22.39,22.42,22.37,22.37,225600.0,18.4888,18.5136,18.4723,18.4723,225600.0
2009-10-09 10:15:00,22.37,22.37,22.25,22.29,228600.0,18.4723,18.4723,18.3732,18.4062,228600.0
2009-10-09 10:20:00,22.28,22.42,22.25,22.42,212500.0,18.398,18.5136,18.3732,18.5136,212500.0
2009-10-09 10:25:00,22.42,22.49,22.31,22.31,171000.0,18.5136,18.5714,18.4228,18.4228,171000.0
2009-10-09 10:30:00,22.3,22.36,22.3,22.31,113400.0,18.4145,18.4641,18.4145,18.4228,113400.0
2009-10-09 10:35:00,22.32,22.32,22.25,22.28,157500.0,18.431,18.431,18.3732,18.398,157500.0
2009-10-09 10:40:00,22.28,22.28,22.23,22.24,221000.0,18.398,18.398,18.3567,18.365,221000.0
2009-10-09 10:45:00,22.24,22.25,22.14,22.22,104400.0,18.365,18.3732,18.2824,18.3484,104400.0
2009-10-09 10:50:00,22.21,22.27,22.18,22.27,68500.0,18.3402,18.3897,18.3154,18.3897,68500.0
2009-10-09 10:55:00,22.27,22.28,22.27,22.27,25600.0,18.3897,18.398,18.3897,18.3897,25600.0
2009-10-09 11:00:00,22.27,22.33,22.27,22.33,68700.0,18.3897,18.4393,18.3897,18.4393,68700.0
2009-10-09 11:05:00,22.33,22.33,22.31,22.31,62300.0,18.4393,18.4393,18.4228,18.4228,62300.0
2009-10-09 11:10:00,22.32,22.35,22.27,22.27,69200.0,18.431,18.4558,18.3897,18.3897,69200.0
2009-10-09 11:15:00,22.28,22.28,22.2,22.22,78300.0,18.398,18.398,18.3319,18.3484,78300.0
2009-10-09 11:20:00,22.22,22.26,22.16,22.17,129800.0,18.3484,18.3815,18.2989,18.3072,129800.0
2009-10-09 11:25:00,22.17,22.25,22.14,22.15,99300.0,18.3072,18.3732,18.2824,18.2906,99300.0
2009-10-09 11:30:00,22.15,22.17,22.11,22.11,37600.0,18.2906,18.3072,18.2576,18.2576,37600.0
2009-10-09 11:35:00,22.11,22.11,22.08,22.11,100100.0,18.2576,18.2576,18.2328,18.2576,100100.0
2009-10-09 11:40:00,22.1,22.2,22.08,22.2,104900.0,18.2494,18.3319,18.2328,18.3319,104900.0
2009-10-09 11:45:00,22.19,22.22,22.19,22.21,44200.0,18.3237,18.3484,18.3237,18.3402,44200.0
2009-10-09 11:50:00,22.21,22.28,22.2,22.24,63300.0,18.3402,18.398,18.3319,18.365,63300.0
2009-10-09 11:55:00,22.24,22.25,22.23,22.24,15200.0,18.365,18.3732,18.3567,18.365,15200.0
2009-10-09 12:00:00,22.24,22.24,22.23,22.24,17700.0,18.365,18.365,18.3567,18.365,17700.0
2009-10-09 12:05:00,22.24,22.24,22.23,22.24,38800.0,18.365,18.365,18.3567,18.365,38800.0
2009-10-09 12:10:00,22.23,22.26,22.23,22.25,97800.0,18.3567,18.3815,18.3567,18.3732,97800.0
2009-10-09 12:15:00,22.25,22.29,22.25,22.27,83300.0,18.3732,18.4062,18.3732,18.3897,83300.0
2009-10-09 12:20:00,22.27,22.28,22.2,22.2,36300.0,18.3897,18.398,18.3319,18.3319,36300.0
2009-10-09 12:25:00,22.2,22.25,22.13,22.14,126100.0,18.3319,18.3732,18.2741,18.2824,126100.0
2009-10-09 12:30:00,22.13,22.22,22.11,22.22,76300.0,18.2741,18.3484,18.2576,18.3484,76300.0
2009-10-09 12:35:00,22.22,22.22,22.21,22.22,13000.0,18.3484,18.3484,18.3402,18.3484,13000.0
2009-10-09 12:40:00,22.22,22.25,22.21,22.25,105400.0,18.3484,18.3732,18.3402,18.3732,105400.0
2009-10-09 12:45:00,22.25,22.29,22.24,22.26,18700.0,18.3732,18.4062,18.365,18.3815,18700.0
2009-10-09 12:50:00,22.26,22.26,22.25,22.25,12400.0,18.3815,18.3815,18.3732,18.3732,12400.0
2009-10-09 12:55:00,22.26,22.31,22.26,22.31,45300.0,18.3815,18.4228,18.3815,18.4228,45300.0
2009-10-09 13:00:00,22.31,22.31,22.3,22.31,37300.0,18.4228,18.4228,18.4145,18.4228,37300.0
2009-10-09 13:05:00,22.31,22.34,22.29,22.34,79900.0,18.4228,18.4475,18.4062,18.4475,79900.0
2009-10-09 13:10:00,22.33,22.38,22.3,22.3,97200.0,18.4393,18.4806,18.4145,18.4145,97200.0
2009-10-09 13:15:00,22.31,22.32,22.3,22.32,21600.0,18.4228,18.431,18.4145,18.431,21600.0
2009-10-09 13:20:00,22.32,22.36,22.3,22.31,127000.0,18.431,18.4641,18.4145,18.4228,127000.0
2009-10-09 13:25:00,22.31,22.31,22.29,22.29,10400.0,18.4228,18.4228,18.4062,18.4062,10400.0
2009-10-09 13:30:00,22.3,22.3,22.28,22.3,32800.0,18.4145,18.4145,18.398,18.4145,32800.0
2009-10-09 13:35:00,22.3,22.37,22.27,22.28,153900.0,18.4145,18.4723,18.3897,18.398,153900.0
2009-10-09 13:40:00,22.28,22.31,22.27,22.27,49200.0,18.398,18.4228,18.3897,18.3897,49200.0
2009-10-09 13:45:00,22.27,22.28,22.27,22.27,47700.0,18.3897,18.398,18.3897,18.3897,47700.0
2009-10-09 13:50:00,22.27,22.31,22.27,22.31,30000.0,18.3897,18.4228,18.3897,18.4228,30000.0
2009-10-09 13:55:00,22.31,22.34,22.3,22.31,67400.0,18.4228,18.4475,18.4145,18.4228,67400.0
2009-10-09 14:00:00,22.29,22.3,22.23,22.3,210100.0,18.4062,18.4145,18.3567,18.4145,210100.0
2009-10-09 14:05:00,22.3,22.3,22.27,22.27,39500.0,18.4145,18.4145,18.3897,18.3897,39500.0
2009-10-09 14:10:00,22.27,22.28,22.2,22.2,82200.0,18.3897,18.398,18.3319,18.3319,82200.0
2009-10-09 14:15:00,22.2,22.22,22.2,22.21,22700.0,18.3319,18.3484,18.3319,18.3402,22700.0
2009-10-09 14:20:00,22.21,22.22,22.18,22.19,53400.0,18.3402,18.3484,18.3154,18.3237,53400.0
2009-10-09 14:25:00,22.18,22.2,22.18,22.19,33500.0,18.3154,18.3319,18.3154,18.3237,33500.0
2009-10-09 14:30:00,22.2,22.2,22.19,22.19,33200.0,18.3319,18.3319,18.3237,18.3237,33200.0
2009-10-09 14:35:00,22.2,22.2,22.15,22.17,74400.0,18.3319,18.3319,18.2906,18.3072,74400.0
2009-10-09 14:40:00,22.17,22.21,22.12,22.2,121800.0,18.3072,18.3402,18.2659,18.3319,121800.0
2009-10-09 14:45:00,22.2,22.2,22.14,22.17,69200.0,18.3319,18.3319,18.2824,18.3072,69200.0
2009-10-09 14:50:00,22.18,22.2,22.12,22.18,74800.0,18.3154,18.3319,18.2659,18.3154,74800.0
2009-10-09 14:55:00,22.19,22.22,22.16,22.21,102200.0,18.3237,18.3484,18.2989,18.3402,102200.0
2009-10-09 15:00:00,22.21,22.26,22.2,22.22,84400.0,18.3402,18.3815,18.3319,18.3484,84400.0
2009-10-09 15:05:00,22.25,22.27,22.17,22.19,122900.0,18.3732,18.3897,18.3072,18.3237,122900.0
2009-10-09 15:10:00,22.18,22.21,22.13,22.16,96900.0,18.3154,18.3402,18.2741,18.2989,96900.0
2009-10-09 15:15:00,22.16,22.17,22.09,22.11,69500.0,18.2989,18.3072,18.2411,18.2576,69500.0
2009-10-09 15:20:00,22.1,22.13,22.1,22.12,112500.0,18.2494,18.2741,18.2494,18.2659,112500.0
2009-10-09 15:25:00,22.12,22.13,22.07,22.1,83400.0,18.2659,18.2741,18.2246,18.2494,83400.0
2009-10-09 15:30:00,22.1,22.11,22.05,22.1,179100.0,18.2494,18.2576,18.2081,18.2494,179100.0
2009-10-09 15:35:00,22.1,22.19,22.09,22.18,129700.0,18.2494,18.3237,18.2411,18.3154,129700.0
2009-10-09 15:40:00,22.18,22.21,22.17,22.2,91500.0,18.3154,18.3402,18.3072,18.3319,91500.0
2009-10-09 15:45:00,22.21,22.27,22.2,22.26,222700.0,18.3402,18.3897,18.3319,18.3815,222700.0
2009-10-09 15:50:00,22.27,22.38,22.26,22.36,501900.0,18.3897,18.4806,18.3815,18.4641,501900.0
2009-10-09 15:55:00,22.36,22.38,22.32,22.33,483400.0,18.4641,18.4806,18.431,18.4393,483400.0
2009-10-12 09:30:00,22.48,22.52,22.19,22.19,89300.0,18.5631,18.5962,18.3237,18.3237,89300.0
2009-10-12 09:35:00,22.21,22.32,22.17,22.29,57100.0,18.3402,18.431,18.3072,18.4062,57100.0
2009-10-12 09:40:00,22.29,22.5,22.29,22.44,48500.0,18.4062,18.5797,18.4062,18.5301,48500.0
2009-10-12 09:45:00,22.43,22.46,22.41,22.44,56600.0,18.5219,18.5466,18.5053,18.5301,56600.0
2009-10-12 09:50:00,22.44,22.45,22.41,22.41,27000.0,18.5301,18.5384,18.5053,18.5053,27000.0
2009-10-12 09:55:00,22.42,22.5,22.4,22.48,83200.0,18.5136,18.5797,18.4971,18.5631,83200.0
2009-10-12 10:00:00,22.48,22.49,22.41,22.42,44300.0,18.5631,18.5714,18.5053,18.5136,44300.0
2009-10-12 10:05:00,22.42,22.42,22.38,22.38,28500.0,18.5136,18.5136,18.4806,18.4806,28500.0
2009-10-12 10:10:00,22.38,22.39,22.36,22.38,53700.0,18.4806,18.4888,18.4641,18.4806,53700.0
2009-10-12 10:15:00,22.37,22.43,22.37,22.42,82100.0,18.4723,18.5219,18.4723,18.5136,82100.0
2009-10-12 10:20:00,22.41,22.42,22.39,22.39,49500.0,18.5053,18.5136,18.4888,18.4888,49500.0
2009-10-12 10:25:00,22.39,22.4,22.37,22.37,23100.0,18.4888,18.4971,18.4723,18.4723,23100.0
2009-10-12 10:30:00,22.37,22.42,22.37,22.42,37900.0,18.4723,18.5136,18.4723,18.5136,37900.0
2009-10-12 10:35:00,22.42,22.42,22.4,22.4,12000.0,18.5136,18.5136,18.4971,18.4971,12000.0
2009-10-12 10:40:00,22.4,22.42,22.4,22.42,15200.0,18.4971,18.5136,18.4971,18.5136,15200.0
2009-10-12 10:45:00,22.42,22.49,22.41,22.49,51200.0,18.5136,18.5714,18.5053,18.5714,51200.0
2009-10-12 10:50:00,22.49,22.49,22.46,22.49,19100.0,18.5714,18.5714,18.5466,18.5714,19100.0
2009-10-12 10:55:00,22.48,22.48,22.47,22.47,13200.0,18.5631,18.5631,18.5549,18.5549,13200.0
2009-10-12 11:00:00,22.47,22.49,22.47,22.49,35500.0,18.5549,18.5714,18.5549,18.5714,35500.0
2009-10-12 11:05:00,22.49,22.55,22.48,22.51,64900.0,18.5714,18.6209,18.5631,18.5879,64900.0
2009-10-12 11:10:00,22.51,22.52,22.49,22.49,16600.0,18.5879,18.5962,18.5714,18.5714,16600.0
2009-10-12 11:15:00,22.49,22.55,22.49,22.55,41100.0,18.5714,18.6209,18.5714,18.6209,41100.0
2009-10-12 11:20:00,22.54,22.66,22.54,22.66,54700.0,18.6127,18.7118,18.6127,18.7118,54700.0
2009-10-12 11:25:00,22.65,22.8,22.65,22.77,142900.0,18.7035,18.8274,18.7035,18.8026,142900.0
2009-10-12 11:30:00,22.76,22.77,22.72,22.74,114300.0,18.7944,18.8026,18.7613,18.7778,114300.0
2009-10-12 11:35:00,22.75,22.78,22.67,22.67,53300.0,18.7861,18.8109,18.72,18.72,53300.0
2009-10-12 11:40:00,22.67,22.73,22.64,22.72,121400.0,18.72,18.7696,18.6953,18.7613,121400.0
2009-10-12 11:45:00,22.72,22.81,22.72,22.78,97600.0,18.7613,18.8356,18.7613,18.8109,97600.0
2009-10-12 11:50:00,22.79,22.8,22.72,22.72,16800.0,18.8191,18.8274,18.7613,18.7613,16800.0
2009-10-12 11:55:00,22.72,22.73,22.69,22.71,26700.0,18.7613,18.7696,18.7366,18.7531,26700.0
2009-10-12 12:00:00,22.71,22.72,22.62,22.67,44800.0,18.7531,18.7613,18.6787,18.72,44800.0
2009-10-12 12:05:00,22.67,22.75,22.67,22.7,88100.0,18.72,18.7861,18.72,18.7448,88100.0
2009-10-12 12:10:00,22.69,22.72,22.69,22.71,17400.0,18.7366,18.7613,18.7366,18.7531,17400.0
2009-10-12 12:15:00,22.7,22.71,22.69,22.7,14600.0,18.7448,18.7531,18.7366,18.7448,14600.0
2009-10-12 12:20:00,22.7,22.71,22.7,22.7,7600.0,18.7448,18.7531,18.7448,18.7448,7600.0
2009-10-12 12:25:00,22.71,22.71,22.67,22.7,39800.0,18.7531,18.7531,18.72,18.7448,39800.0
2009-10-12 12:30:00,22.71,22.71,22.68,22.7,52600.0,18.7531,18.7531,18.7283,18.7448,52600.0
2009-10-12 12:35:00,22.7,22.71,22.7,22.7,11600.0,18.7448,18.7531,18.7448,18.7448,11600.0
2009-10-12 12:40:00,22.71,22.71,22.7,22.71,4300.0,18.7531,18.7531,18.7448,18.7531,4300.0
2009-10-12 12:45:00,22.7,22.71,22.7,22.7,9100.0,18.7448,18.7531,18.7448,18.7448,9100.0
2009-10-12 12:50:00,22.71,22.71,22.7,22.71,12800.0,18.7531,18.7531,18.7448,18.7531,12800.0
2009-10-12 12:55:00,22.7,22.71,22.7,22.71,16200.0,18.7448,18.7531,18.7448,18.7531,16200.0
2009-10-12 13:00:00,22.7,22.71,22.7,22.71,23700.0,18.7448,18.7531,18.7448,18.7531,23700.0
2009-10-12 13:05:00,22.71,22.71,22.7,22.71,9500.0,18.7531,18.7531,18.7448,18.7531,9500.0
2009-10-12 13:10:00,22.71,22.71,22.7,22.71,15500.0,18.7531,18.7531,18.7448,18.7531,15500.0
2009-10-12 13:15:00,22.71,22.71,22.7,22.71,9500.0,18.7531,18.7531,18.7448,18.7531,9500.0
2009-10-12 13:20:00,22.7,22.75,22.7,22.75,48400.0,18.7448,18.7861,18.7448,18.7861,48400.0
2009-10-12 13:25:00,22.75,22.78,22.73,22.76,100200.0,18.7861,18.8109,18.7696,18.7944,100200.0
2009-10-12 13:30:00,22.76,22.77,22.74,22.75,30100.0,18.7944,18.8026,18.7778,18.7861,30100.0
2009-10-12 13:35:00,22.75,22.76,22.7,22.75,44900.0,18.7861,18.7944,18.7448,18.7861,44900.0
2009-10-12 13:40:00,22.76,22.76,22.75,22.75,26500.0,18.7944,18.7944,18.7861,18.7861,26500.0
2009-10-12 13:45:00,22.76,22.76,22.75,22.76,31000.0,18.7944,18.7944,18.7861,18.7944,31000.0
2009-10-12 13:50:00,22.76,22.78,22.75,22.78,38800.0,18.7944,18.8109,18.7861,18.8109,38800.0
2009-10-12 13:55:00,22.77,22.78,22.75,22.76,24500.0,18.8026,18.8109,18.7861,18.7944,24500.0
2009-10-12 14:00:00,22.75,22.76,22.73,22.74,235100.0,18.7861,18.7944,18.7696,18.7778,235100.0
2009-10-12 14:05:00,22.75,22.75,22.74,22.74,12100.0,18.7861,18.7861,18.7778,18.7778,12100.0
2009-10-12 14:10:00,22.75,22.75,22.71,22.71,31200.0,18.7861,18.7861,18.7531,18.7531,31200.0
2009-10-12 14:15:00,22.71,22.73,22.63,22.64,64200.0,18.7531,18.7696,18.687,18.6953,64200.0
2009-10-12 14:20:00,22.65,22.66,22.52,22.62,115600.0,18.7035,18.7118,18.5962,18.6787,115600.0
2009-10-12 14:25:00,22.62,22.63,22.6,22.6,32100.0,18.6787,18.687,18.6622,18.6622,32100.0
2009-10-12 14:30:00,22.6,22.62,22.59,22.59,76400.0,18.6622,18.6787,18.654,18.654,76400.0
2009-10-12 14:35:00,22.6,22.64,22.59,22.63,90900.0,18.6622,18.6953,18.654,18.687,90900.0
2009-10-12 14:40:00,22.63,22.64,22.59,22.62,50800.0,18.687,18.6953,18.654,18.6787,50800.0
2009-10-12 14:45:00,22.61,22.63,22.59,22.63,33600.0,18.6705,18.687,18.654,18.687,33600.0
2009-10-12 14:50:00,22.62,22.65,22.59,22.65,59700.0,18.6787,18.7035,18.654,18.7035,59700.0
2009-10-12 14:55:00,22.65,22.72,22.63,22.71,52300.0,18.7035,18.7613,18.687,18.7531,52300.0
2009-10-12 15:00:00,22.7,22.74,22.67,22.68,36700.0,18.7448,18.7778,18.72,18.7283,36700.0
2009-10-12 15:05:00,22.68,22.77,22.68,22.76,90800.0,18.7283,18.8026,18.7283,18.7944,90800.0
2009-10-12 15:10:00,22.76,22.78,22.76,22.77,58600.0,18.7944,18.8109,18.7944,18.8026,58600.0
2009-10-12 15:15:00,22.76,22.77,22.72,22.72,42900.0,18.7944,18.8026,18.7613,18.7613,42900.0
2009-10-12 15:20:00,22.73,22.75,22.72,22.73,31300.0,18.7696,18.7861,18.7613,18.7696,31300.0
2009-10-12 15:25:00,22.73,22.74,22.72,22.74,35400.0,18.7696,18.7778,18.7613,18.7778,35400.0
2009-10-12 15:30:00,22.74,22.81,22.74,22.78,117300.0,18.7778,18.8356,18.7778,18.8109,117300.0
2009-10-12 15:35:00,22.78,22.8,22.76,22.76,120600.0,18.8109,18.8274,18.7944,18.7944,120600.0
2009-10-12 15:40:00,22.76,22.77,22.75,22.75,71700.0,18.7944,18.8026,18.7861,18.7861,71700.0
2009-10-12 15:45:00,22.76,22.76,22.75,22.76,72800.0,18.7944,18.7944,18.7861,18.7944,72800.0
2009-10-12 15:50:00,22.75,22.78,22.75,22.77,122700.0,18.7861,18.8109,18.7861,18.8026,122700.0
2009-10-12 15:55:00,22.77,22.84,22.76,22.8,308900.0,18.8026,18.8604,18.7944,18.8274,308900.0
2009-10-13 09:30:00,22.65,22.82,22.55,22.59,79500.0,18.7035,18.8439,18.6209,18.654,79500.0
2009-10-13 09:35:00,22.6,22.64,22.5,22.52,52000.0,18.6622,18.6953,18.5797,18.5962,52000.0
2009-10-13 09:40:00,22.52,22.57,22.45,22.47,53900.0,18.5962,18.6375,18.5384,18.5549,53900.0
2009-10-13 09:45:00,22.48,22.56,22.42,22.53,114500.0,18.5631,18.6292,18.5136,18.6044,114500.0
2009-10-13 09:50:00,22.52,22.56,22.39,22.39,63000.0,18.5962,18.6292,18.4888,18.4888,63000.0
2009-10-13 09:55:00,22.39,22.48,22.39,22.41,55700.0,18.4888,18.5631,18.4888,18.5053,55700.0
2009-10-13 10:00:00,22.41,22.49,22.38,22.45,70300.0,18.5053,18.5714,18.4806,18.5384,70300.0
2009-10-13 10:05:00,22.44,22.52,22.43,22.46,76000.0,18.5301,18.5962,18.5219,18.5466,76000.0
2009-10-13 10:10:00,22.46,22.49,22.44,22.44,40100.0,18.5466,18.5714,18.5301,18.5301,40100.0
2009-10-13 10:15:00,22.44,22.5,22.41,22.46,58900.0,18.5301,18.5797,18.5053,18.5466,58900.0
2009-10-13 10:20:00,22.48,22.5,22.44,22.49,94300.0,18.5631,18.5797,18.5301,18.5714,94300.0
2009-10-13 10:25:00,22.49,22.57,22.46,22.54,63600.0,18.5714,18.6375,18.5466,18.6127,63600.0
2009-10-13 10:30:00,22.55,22.56,22.46,22.5,131700.0,18.6209,18.6292,18.5466,18.5797,131700.0
2009-10-13 10:35:00,22.5,22.52,22.27,22.28,92900.0,18.5797,18.5962,18.3897,18.398,92900.0
2009-10-13 10:40:00,22.27,22.36,22.26,22.34,59900.0,18.3897,18.4641,18.3815,18.4475,59900.0
2009-10-13 10:45:00,22.34,22.35,22.29,22.32,47900.0,18.4475,18.4558,18.4062,18.431,47900.0
2009-10-13 10:50:00,22.33,22.34,22.28,22.32,23700.0,18.4393,18.4475,18.398,18.431,23700.0
2009-10-13 10:55:00,22.32,22.38,22.32,22.35,66400.0,18.431,18.4806,18.431,18.4558,66400.0
2009-10-13 11:00:00,22.35,22.47,22.35,22.4,26400.0,18.4558,18.5549,18.4558,18.4971,26400.0
2009-10-13 11:05:00,22.4,22.4,22.35,22.38,24200.0,18.4971,18.4971,18.4558,18.4806,24200.0
2009-10-13 11:10:00,22.39,22.47,22.31,22.47,168000.0,18.4888,18.5549,18.4228,18.5549,168000.0
2009-10-13 11:15:00,22.47,22.47,22.35,22.35,178400.0,18.5549,18.5549,18.4558,18.4558,178400.0
2009-10-13 11:20:00,22.35,22.36,22.3,22.36,46200.0,18.4558,18.4641,18.4145,18.4641,46200.0
2009-10-13 11:25:00,22.36,22.4,22.35,22.38,18600.0,18.4641,18.4971,18.4558,18.4806,18600.0
2009-10-13 11:30:00,22.38,22.42,22.37,22.38,17400.0,18.4806,18.5136,18.4723,18.4806,17400.0
2009-10-13 11:35:00,22.38,22.47,22.38,22.47,19000.0,18.4806,18.5549,18.4806,18.5549,19000.0
2009-10-13 11:40:00,22.48,22.53,22.45,22.49,42100.0,18.5631,18.6044,18.5384,18.5714,42100.0
2009-10-13 11:45:00,22.48,22.57,22.48,22.55,65800.0,18.5631,18.6375,18.5631,18.6209,65800.0
2009-10-13 11:50:00,22.56,22.56,22.49,22.53,22700.0,18.6292,18.6292,18.5714,18.6044,22700.0
2009-10-13 11:55:00,22.53,22.54,22.49,22.52,18600.0,18.6044,18.6127,18.5714,18.5962,18600.0
2009-10-13 12:00:00,22.51,22.55,22.5,22.55,26400.0,18.5879,18.6209,18.5797,18.6209,26400.0
2009-10-13 12:05:00,22.55,22.55,22.48,22.48,19600.0,18.6209,18.6209,18.5631,18.5631,19600.0
2009-10-13 12:10:00,22.48,22.52,22.48,22.51,24100.0,18.5631,18.5962,18.5631,18.5879,24100.0
2009-10-13 12:15:00,22.51,22.52,22.49,22.49,13000.0,18.5879,18.5962,18.5714,18.5714,13000.0
2009-10-13 12:20:00,22.49,22.55,22.47,22.52,45900.0,18.5714,18.6209,18.5549,18.5962,45900.0
2009-10-13 12:25:00,22.51,22.51,22.48,22.5,25300.0,18.5879,18.5879,18.5631,18.5797,25300.0
2009-10-13 12:30:00,22.5,22.51,22.47,22.48,84000.0,18.5797,18.5879,18.5549,18.5631,84000.0
2009-10-13 12:35:00,22.47,22.5,22.4,22.4,54800.0,18.5549,18.5797,18.4971,18.4971,54800.0
2009-10-13 12:40:00,22.4,22.44,22.4,22.42,76400.0,18.4971,18.5301,18.4971,18.5136,76400.0
2009-10-13 12:45:00,22.42,22.44,22.39,22.42,120900.0,18.5136,18.5301,18.4888,18.5136,120900.0
2009-10-13 12:50:00,22.42,22.43,22.41,22.43,15500.0,18.5136,18.5219,18.5053,18.5219,15500.0
2009-10-13 12:55:00,22.43,22.44,22.41,22.41,14400.0,18.5219,18.5301,18.5053,18.5053,14400.0
2009-10-13 13:00:00,22.42,22.45,22.41,22.45,40900.0,18.5136,18.5384,18.5053,18.5384,40900.0
2009-10-13 13:05:00,22.45,22.48,22.44,22.48,8800.0,18.5384,18.5631,18.5301,18.5631,8800.0
2009-10-13 13:10:00,22.48,22.48,22.46,22.48,20700.0,18.5631,18.5631,18.5466,18.5631,20700.0
2009-10-13 13:15:00,22.48,22.53,22.48,22.5,51300.0,18.5631,18.6044,18.5631,18.5797,51300.0
2009-10-13 13:20:00,22.5,22.52,22.48,22.49,31200.0,18.5797,18.5962,18.5631,18.5714,31200.0
2009-10-13 13:25:00,22.49,22.53,22.48,22.51,34600.0,18.5714,18.6044,18.5631,18.5879,34600.0
2009-10-13 13:30:00,22.52,22.52,22.48,22.49,26400.0,18.5962,18.5962,18.5631,18.5714,26400.0
2009-10-13 13:35:00,22.48,22.53,22.48,22.53,28700.0,18.5631,18.6044,18.5631,18.6044,28700.0
2009-10-13 13:40:00,22.52,22.53,22.48,22.5,22200.0,18.5962,18.6044,18.5631,18.5797,22200.0
2009-10-13 13:45:00,22.5,22.51,22.45,22.5,25600.0,18.5797,18.5879,18.5384,18.5797,25600.0
2009-10-13 13:50:00,22.5,22.51,22.47,22.48,34100.0,18.5797,18.5879,18.5549,18.5631,34100.0
2009-10-13 13:55:00,22.48,22.52,22.47,22.49,29100.0,18.5631,18.5962,18.5549,18.5714,29100.0
2009-10-13 14:00:00,22.48,22.5,22.45,22.48,47900.0,18.5631,18.5797,18.5384,18.5631,47900.0
2009-10-13 14:05:00,22.48,22.5,22.44,22.49,34900.0,18.5631,18.5797,18.5301,18.5714,34900.0
2009-10-13 14:10:00,22.48,22.5,22.43,22.45,27800.0,18.5631,18.5797,18.5219,18.5384,27800.0
2009-10-13 14:15:00,22.45,22.48,22.43,22.44,28500.0,18.5384,18.5631,18.5219,18.5301,28500.0
2009-10-13 14:20:00,22.44,22.48,22.43,22.47,15900.0,18.5301,18.5631,18.5219,18.5549,15900.0
2009-10-13 14:25:00,22.48,22.5,22.44,22.45,18400.0,18.5631,18.5797,18.5301,18.5384,18400.0
2009-10-13 14:30:00,22.44,22.5,22.44,22.45,22100.0,18.5301,18.5797,18.5301,18.5384,22100.0
2009-10-13 14:35:00,22.45,22.47,22.44,22.44,77500.0,18.5384,18.5549,18.5301,18.5301,77500.0
2009-10-13 14:40:00,22.45,22.51,22.44,22.51,29000.0,18.5384,18.5879,18.5301,18.5879,29000.0
2009-10-13 14:45:00,22.51,22.52,22.48,22.51,55300.0,18.5879,18.5962,18.5631,18.5879,55300.0
2009-10-13 14:50:00,22.51,22.52,22.48,22.52,38400.0,18.5879,18.5962,18.5631,18.5962,38400.0
2009-10-13 14:55:00,22.52,22.52,22.46,22.5,72100.0,18.5962,18.5962,18.5466,18.5797,72100.0
2009-10-13 15:00:00,22.51,22.55,22.49,22.52,48400.0,18.5879,18.6209,18.5714,18.5962,48400.0
2009-10-13 15:05:00,22.52,22.53,22.49,22.49,35900.0,18.5962,18.6044,18.5714,18.5714,35900.0
2009-10-13 15:10:00,22.5,22.52,22.49,22.51,39700.0,18.5797,18.5962,18.5714,18.5879,39700.0
2009-10-13 15:15:00,22.51,22.62,22.5,22.56,63000.0,18.5879,18.6787,18.5797,18.6292,63000.0
2009-10-13 15:20:00,22.56,22.62,22.55,22.62,28400.0,18.6292,18.6787,18.6209,18.6787,28400.0
2009-10-13 15:25:00,22.62,22.64,22.57,22.57,145000.0,18.6787,18.6953,18.6375,18.6375,145000.0
2009-10-13 15:30:00,22.57,22.58,22.57,22.57,26800.0,18.6375,18.6457,18.6375,18.6375,26800.0
2009-10-13 15:35:00,22.57,22.61,22.55,22.58,145900.0,18.6375,18.6705,18.6209,18.6457,145900.0
2009-10-13 15:40:00,22.57,22.6,22.57,22.59,89500.0,18.6375,18.6622,18.6375,18.654,89500.0
2009-10-13 15:45:00,22.59,22.62,22.58,22.62,63500.0,18.654,18.6787,18.6457,18.6787,63500.0
2009-10-13 15:50:00,22.61,22.61,22.59,22.59,151700.0,18.6705,18.6705,18.654,18.654,151700.0
2009-10-13 15:55:00,22.59,22.6,22.53,22.55,253100.0,18.654,18.6622,18.6044,18.6209,253100.0
2009-10-14 09:30:00,23.0,23.13,22.85,23.0,108400.0,18.9925,19.0999,18.8687,18.9925,108400.0
2009-10-14 09:35:00,23.0,23.03,22.95,22.95,53500.0,18.9925,19.0173,18.9512,18.9512,53500.0
2009-10-14 09:40:00,22.94,23.03,22.92,23.0,41800.0,18.943,19.0173,18.9265,18.9925,41800.0
2009-10-14 09:45:00,23.0,23.05,22.95,23.0,97000.0,18.9925,19.0338,18.9512,18.9925,97000.0
2009-10-14 09:50:00,23.0,23.05,22.98,23.03,130700.0,18.9925,19.0338,18.976,19.0173,130700.0
2009-10-14 09:55:00,23.04,23.1,23.0,23.01,98600.0,19.0256,19.0751,18.9925,19.0008,98600.0
2009-10-14 10:00:00,23.01,23.09,22.99,23.01,68600.0,19.0008,19.0669,18.9843,19.0008,68600.0
2009-10-14 10:05:00,23.01,23.07,22.99,23.05,59600.0,19.0008,19.0503,18.9843,19.0338,59600.0
2009-10-14 10:10:00,23.05,23.1,23.01,23.06,55200.0,19.0338,19.0751,19.0008,19.0421,55200.0
2009-10-14 10:15:00,23.06,23.07,23.02,23.04,34700.0,19.0421,19.0503,19.0091,19.0256,34700.0
2009-10-14 10:20:00,23.05,23.07,22.95,22.97,101500.0,19.0338,19.0503,18.9512,18.9678,101500.0
2009-10-14 10:25:00,22.95,23.04,22.95,23.02,51600.0,18.9512,19.0256,18.9512,19.0091,51600.0
2009-10-14 10:30:00,23.02,23.03,23.0,23.02,31700.0,19.0091,19.0173,18.9925,19.0091,31700.0
2009-10-14 10:35:00,23.02,23.08,23.02,23.08,14900.0,19.0091,19.0586,19.0091,19.0586,14900.0
2009-10-14 10:40:00,23.08,23.09,23.06,23.08,65100.0,19.0586,19.0669,19.0421,19.0586,65100.0
2009-10-14 10:45:00,23.08,23.13,23.07,23.13,74800.0,19.0586,19.0999,19.0503,19.0999,74800.0
2009-10-14 10:50:00,23.13,23.22,23.11,23.19,104500.0,19.0999,19.1742,19.0834,19.1494,104500.0
2009-10-14 10:55:00,23.2,23.24,23.19,23.22,46800.0,19.1577,19.1907,19.1494,19.1742,46800.0
2009-10-14 11:00:00,23.21,23.28,23.21,23.25,106000.0,19.1659,19.2238,19.1659,19.199,106000.0
2009-10-14 11:05:00,23.25,23.35,23.21,23.33,119300.0,19.199,19.2816,19.1659,19.265,119300.0
2009-10-14 11:10:00,23.33,23.41,23.33,23.39,73500.0,19.265,19.3311,19.265,19.3146,73500.0
2009-10-14 11:15:00,23.38,23.45,23.25,23.27,134600.0,19.3063,19.3641,19.199,19.2155,134600.0
2009-10-14 11:20:00,23.27,23.28,23.26,23.27,12500.0,19.2155,19.2238,19.2072,19.2155,12500.0
2009-10-14 11:25:00,23.26,23.28,23.22,23.23,90000.0,19.2072,19.2238,19.1742,19.1825,90000.0
2009-10-14 11:30:00,23.22,23.23,23.2,23.21,198000.0,19.1742,19.1825,19.1577,19.1659,198000.0
2009-10-14 11:35:00,23.21,23.22,23.21,23.22,27700.0,19.1659,19.1742,19.1659,19.1742,27700.0
2009-10-14 11:40:00,23.21,23.24,23.21,23.24,88700.0,19.1659,19.1907,19.1659,19.1907,88700.0
2009-10-14 11:45:00,23.24,23.25,23.22,23.24,115100.0,19.1907,19.199,19.1742,19.1907,115100.0
2009-10-14 11:50:00,23.24,23.25,23.22,23.24,73000.0,19.1907,19.199,19.1742,19.1907,73000.0
2009-10-14 11:55:00,23.24,23.24,23.22,23.23,90400.0,19.1907,19.1907,19.1742,19.1825,90400.0
2009-10-14 12:00:00,23.23,23.23,23.22,23.23,59900.0,19.1825,19.1825,19.1742,19.1825,59900.0
2009-10-14 12:05:00,23.23,23.23,23.22,23.23,40700.0,19.1825,19.1825,19.1742,19.1825,40700.0
2009-10-14 12:10:00,23.23,23.26,23.22,23.25,187700.0,19.1825,19.2072,19.1742,19.199,187700.0
2009-10-14 12:15:00,23.24,23.26,23.23,23.24,75600.0,19.1907,19.2072,19.1825,19.1907,75600.0
2009-10-14 12:20:00,23.24,23.25,23.23,23.24,56600.0,19.1907,19.199,19.1825,19.1907,56600.0
2009-10-14 12:25:00,23.24,23.25,23.23,23.23,67800.0,19.1907,19.199,19.1825,19.1825,67800.0
2009-10-14 12:30:00,23.24,23.26,23.22,23.26,90800.0,19.1907,19.2072,19.1742,19.2072,90800.0
2009-10-14 12:35:00,23.26,23.28,23.26,23.27,28300.0,19.2072,19.2238,19.2072,19.2155,28300.0
2009-10-14 12:40:00,23.28,23.28,23.24,23.24,25100.0,19.2238,19.2238,19.1907,19.1907,25100.0
2009-10-14 12:45:00,23.25,23.25,23.22,23.25,97900.0,19.199,19.199,19.1742,19.199,97900.0
2009-10-14 12:50:00,23.26,23.29,23.26,23.29,25100.0,19.2072,19.232,19.2072,19.232,25100.0
2009-10-14 12:55:00,23.29,23.34,23.29,23.34,56900.0,19.232,19.2733,19.232,19.2733,56900.0
2009-10-14 13:00:00,23.34,23.34,23.29,23.34,45000.0,19.2733,19.2733,19.232,19.2733,45000.0
2009-10-14 13:05:00,23.35,23.39,23.29,23.29,59700.0,19.2816,19.3146,19.232,19.232,59700.0
2009-10-14 13:10:00,23.29,23.33,23.29,23.31,38000.0,19.232,19.265,19.232,19.2485,38000.0
2009-10-14 13:15:00,23.31,23.33,23.26,23.28,52500.0,19.2485,19.265,19.2072,19.2238,52500.0
2009-10-14 13:20:00,23.28,23.29,23.26,23.26,99800.0,19.2238,19.232,19.2072,19.2072,99800.0
2009-10-14 13:25:00,23.26,23.27,23.24,23.24,37600.0,19.2072,19.2155,19.1907,19.1907,37600.0
2009-10-14 13:30:00,23.24,23.25,23.21,23.22,81100.0,19.1907,19.199,19.1659,19.1742,81100.0
2009-10-14 13:35:00,23.22,23.22,23.2,23.2,50900.0,19.1742,19.1742,19.1577,19.1577,50900.0
2009-10-14 13:40:00,23.2,23.26,23.2,23.26,33100.0,19.1577,19.2072,19.1577,19.2072,33100.0
2009-10-14 13:45:00,23.25,23.26,23.23,23.23,35800.0,19.199,19.2072,19.1825,19.1825,35800.0
2009-10-14 13:50:00,23.23,23.29,23.23,23.29,29100.0,19.1825,19.232,19.1825,19.232,29100.0
2009-10-14 13:55:00,23.29,23.29,23.23,23.25,38100.0,19.232,19.232,19.1825,19.199,38100.0
2009-10-14 14:00:00,23.25,23.27,23.21,23.21,58700.0,19.199,19.2155,19.1659,19.1659,58700.0
2009-10-14 14:05:00,23.22,23.24,23.21,23.24,16400.0,19.1742,19.1907,19.1659,19.1907,16400.0
2009-10-14 14:10:00,23.24,23.24,23.2,23.21,58400.0,19.1907,19.1907,19.1577,19.1659,58400.0
2009-10-14 14:15:00,23.21,23.25,23.21,23.24,49400.0,19.1659,19.199,19.1659,19.1907,49400.0
2009-10-14 14:20:00,23.25,23.26,23.23,23.26,32500.0,19.199,19.2072,19.1825,19.2072,32500.0
2009-10-14 14:25:00,23.26,23.29,23.23,23.23,38500.0,19.2072,19.232,19.1825,19.1825,38500.0
2009-10-14 14:30:00,23.22,23.28,23.22,23.28,39800.0,19.1742,19.2238,19.1742,19.2238,39800.0
2009-10-14 14:35:00,23.28,23.3,23.23,23.23,62600.0,19.2238,19.2403,19.1825,19.1825,62600.0
2009-10-14 14:40:00,23.24,23.3,23.23,23.27,32000.0,19.1907,19.2403,19.1825,19.2155,32000.0
2009-10-14 14:45:00,23.27,23.3,23.25,23.27,69200.0,19.2155,19.2403,19.199,19.2155,69200.0
2009-10-14 14:50:00,23.28,23.32,23.27,23.3,36600.0,19.2238,19.2568,19.2155,19.2403,36600.0
2009-10-14 14:55:00,23.3,23.35,23.3,23.35,50900.0,19.2403,19.2816,19.2403,19.2816,50900.0
2009-10-14 15:00:00,23.35,23.39,23.34,23.37,59300.0,19.2816,19.3146,19.2733,19.2981,59300.0
2009-10-14 15:05:00,23.38,23.39,23.35,23.39,62000.0,19.3063,19.3146,19.2816,19.3146,62000.0
2009-10-14 15:10:00,23.39,23.43,23.39,23.42,72500.0,19.3146,19.3476,19.3146,19.3394,72500.0
2009-10-14 15:15:00,23.42,23.42,23.4,23.41,59100.0,19.3394,19.3394,19.3228,19.3311,59100.0
2009-10-14 15:20:00,23.41,23.43,23.4,23.43,67000.0,19.3311,19.3476,19.3228,19.3476,67000.0
2009-10-14 15:25:00,23.43,23.49,23.42,23.49,90300.0,19.3476,19.3972,19.3394,19.3972,90300.0
2009-10-14 15:30:00,23.49,23.53,23.48,23.53,65500.0,19.3972,19.4302,19.3889,19.4302,65500.0
2009-10-14 15:35:00,23.52,23.59,23.52,23.56,150200.0,19.4219,19.4797,19.4219,19.455,150200.0
2009-10-14 15:40:00,23.56,23.56,23.52,23.54,266400.0,19.455,19.455,19.4219,19.4384,266400.0
2009-10-14 15:45:00,23.55,23.56,23.53,23.55,153600.0,19.4467,19.455,19.4302,19.4467,153600.0
2009-10-14 15:50:00,23.56,23.63,23.55,23.62,254400.0,19.455,19.5128,19.4467,19.5045,254400.0
2009-10-14 15:55:00,23.62,23.63,23.6,23.63,267400.0,19.5045,19.5128,19.488,19.5128,267400.0
2009-10-15 09:30:00,23.58,23.74,23.53,23.63,74600.0,19.4715,19.6036,19.4302,19.5128,74600.0
2009-10-15 09:35:00,23.67,23.7,23.61,23.69,32200.0,19.5458,19.5706,19.4963,19.5623,32200.0
2009-10-15 09:40:00,23.69,23.7,23.65,23.68,48700.0,19.5623,19.5706,19.5293,19.5541,48700.0
2009-10-15 09:45:00,23.68,23.74,23.68,23.74,59300.0,19.5541,19.6036,19.5541,19.6036,59300.0
2009-10-15 09:50:00,23.74,23.86,23.73,23.84,156400.0,19.6036,19.7027,19.5953,19.6862,156400.0
2009-10-15 09:55:00,23.84,23.85,23.68,23.76,61600.0,19.6862,19.6944,19.5541,19.6201,61600.0
2009-10-15 10:00:00,23.77,23.78,23.68,23.72,80300.0,19.6284,19.6366,19.5541,19.5871,80300.0
2009-10-15 10:05:00,23.71,23.78,23.7,23.78,111000.0,19.5788,19.6366,19.5706,19.6366,111000.0
2009-10-15 10:10:00,23.8,23.82,23.74,23.79,101100.0,19.6531,19.6697,19.6036,19.6449,101100.0
2009-10-15 10:15:00,23.79,23.79,23.7,23.73,52900.0,19.6449,19.6449,19.5706,19.5953,52900.0
2009-10-15 10:20:00,23.74,23.77,23.7,23.74,242600.0,19.6036,19.6284,19.5706,19.6036,242600.0
2009-10-15 10:25:00,23.74,23.81,23.72,23.74,59600.0,19.6036,19.6614,19.5871,19.6036,59600.0
2009-10-15 10:30:00,23.72,23.72,23.66,23.7,65600.0,19.5871,19.5871,19.5375,19.5706,65600.0
2009-10-15 10:35:00,23.7,23.75,23.67,23.71,65500.0,19.5706,19.6119,19.5458,19.5788,65500.0
2009-10-15 10:40:00,23.7,23.7,23.63,23.65,57200.0,19.5706,19.5706,19.5128,19.5293,57200.0
2009-10-15 10:45:00,23.64,23.66,23.62,23.63,34000.0,19.521,19.5375,19.5045,19.5128,34000.0
2009-10-15 10:50:00,23.63,23.67,23.63,23.67,58500.0,19.5128,19.5458,19.5128,19.5458,58500.0
2009-10-15 10:55:00,23.67,23.68,23.65,23.66,27100.0,19.5458,19.5541,19.5293,19.5375,27100.0
2009-10-15 11:00:00,23.67,23.68,23.65,23.66,59400.0,19.5458,19.5541,19.5293,19.5375,59400.0
2009-10-15 11:05:00,23.65,23.67,23.64,23.65,33800.0,19.5293,19.5458,19.521,19.5293,33800.0
2009-10-15 11:10:00,23.65,23.66,23.63,23.64,52900.0,19.5293,19.5375,19.5128,19.521,52900.0
2009-10-15 11:15:00,23.63,23.64,23.61,23.61,52500.0,19.5128,19.521,19.4963,19.4963,52500.0
2009-10-15 11:20:00,23.61,23.63,23.53,23.57,88600.0,19.4963,19.5128,19.4302,19.4632,88600.0
2009-10-15 11:25:00,23.57,23.62,23.55,23.57,70800.0,19.4632,19.5045,19.4467,19.4632,70800.0
2009-10-15 11:30:00,23.56,23.59,23.55,23.58,38800.0,19.455,19.4797,19.4467,19.4715,38800.0
2009-10-15 11:35:00,23.58,23.66,23.56,23.66,65000.0,19.4715,19.5375,19.455,19.5375,65000.0
2009-10-15 11:40:00,23.65,23.68,23.64,23.67,27400.0,19.5293,19.5541,19.521,19.5458,27400.0
2009-10-15 11:45:00,23.66,23.68,23.65,23.67,45800.0,19.5375,19.5541,19.5293,19.5458,45800.0
2009-10-15 11:50:00,23.68,23.68,23.64,23.66,48900.0,19.5541,19.5541,19.521,19.5375,48900.0
2009-10-15 11:55:00,23.66,23.67,23.65,23.67,19600.0,19.5375,19.5458,19.5293,19.5458,19600.0
2009-10-15 12:00:00,23.67,23.69,23.66,23.68,46700.0,19.5458,19.5623,19.5375,19.5541,46700.0
2009-10-15 12:05:00,23.68,23.69,23.66,23.67,32300.0,19.5541,19.5623,19.5375,19.5458,32300.0
2009-10-15 12:10:00,23.67,23.73,23.66,23.71,59000.0,19.5458,19.5953,19.5375,19.5788,59000.0
2009-10-15 12:15:00,23.7,23.71,23.67,23.67,30100.0,19.5706,19.5788,19.5458,19.5458,30100.0
2009-10-15 12:20:00,23.68,23.68,23.66,23.67,31000.0,19.5541,19.5541,19.5375,19.5458,31000.0
2009-10-15 12:25:00,23.66,23.68,23.65,23.68,65100.0,19.5375,19.5541,19.5293,19.5541,65100.0
2009-10-15 12:30:00,23.68,23.7,23.66,23.67,53500.0,19.5541,19.5706,19.5375,19.5458,53500.0
2009-10-15 12:35:00,23.68,23.68,23.65,23.66,17700.0,19.5541,19.5541,19.5293,19.5375,17700.0
2009-10-15 12:40:00,23.65,23.66,23.65,23.65,11300.0,19.5293,19.5375,19.5293,19.5293,11300.0
2009-10-15 12:45:00,23.65,23.68,23.64,23.68,42500.0,19.5293,19.5541,19.521,19.5541,42500.0
2009-10-15 12:50:00,23.68,23.68,23.66,23.68,47300.0,19.5541,19.5541,19.5375,19.5541,47300.0
2009-10-15 12:55:00,23.67,23.68,23.65,23.66,21600.0,19.5458,19.5541,19.5293,19.5375,21600.0
2009-10-15 13:00:00,23.65,23.68,23.65,23.67,71300.0,19.5293,19.5541,19.5293,19.5458,71300.0
2009-10-15 13:05:00,23.67,23.69,23.65,23.68,39600.0,19.5458,19.5623,19.5293,19.5541,39600.0
2009-10-15 13:10:00,23.68,23.72,23.68,23.71,38400.0,19.5541,19.5871,19.5541,19.5788,38400.0
2009-10-15 13:15:00,23.72,23.76,23.71,23.75,28100.0,19.5871,19.6201,19.5788,19.6119,28100.0
2009-10-15 13:20:00,23.75,23.75,23.68,23.68,29900.0,19.6119,19.6119,19.5541,19.5541,29900.0
2009-10-15 13:25:00,23.68,23.7,23.66,23.7,23000.0,19.5541,19.5706,19.5375,19.5706,23000.0
2009-10-15 13:30:00,23.7,23.72,23.68,23.7,41200.0,19.5706,19.5871,19.5541,19.5706,41200.0
2009-10-15 13:35:00,23.69,23.7,23.68,23.69,38500.0,19.5623,19.5706,19.5541,19.5623,38500.0
2009-10-15 13:40:00,23.68,23.7,23.67,23.69,63200.0,19.5541,19.5706,19.5458,19.5623,63200.0
2009-10-15 13:45:00,23.69,23.73,23.67,23.7,55000.0,19.5623,19.5953,19.5458,19.5706,55000.0
2009-10-15 13:50:00,23.69,23.71,23.67,23.71,25000.0,19.5623,19.5788,19.5458,19.5788,25000.0
2009-10-15 13:55:00,23.7,23.73,23.69,23.69,27300.0,19.5706,19.5953,19.5623,19.5623,27300.0
2009-10-15 14:00:00,23.69,23.72,23.69,23.72,23600.0,19.5623,19.5871,19.5623,19.5871,23600.0
2009-10-15 14:05:00,23.72,23.73,23.71,23.72,28900.0,19.5871,19.5953,19.5788,19.5871,28900.0
2009-10-15 14:10:00,23.72,23.74,23.71,23.73,30900.0,19.5871,19.6036,19.5788,19.5953,30900.0
2009-10-15 14:15:00,23.73,23.77,23.71,23.77,57000.0,19.5953,19.6284,19.5788,19.6284,57000.0
2009-10-15 14:20:00,23.76,23.77,23.72,23.73,36400.0,19.6201,19.6284,19.5871,19.5953,36400.0
2009-10-15 14:25:00,23.74,23.77,23.71,23.77,37700.0,19.6036,19.6284,19.5788,19.6284,37700.0
2009-10-15 14:30:00,23.77,23.8,23.76,23.79,26100.0,19.6284,19.6531,19.6201,19.6449,26100.0
2009-10-15 14:35:00,23.8,23.82,23.79,23.8,38300.0,19.6531,19.6697,19.6449,19.6531,38300.0
2009-10-15 14:40:00,23.81,23.82,23.8,23.81,23700.0,19.6614,19.6697,19.6531,19.6614,23700.0
2009-10-15 14:45:00,23.81,23.82,23.8,23.81,39800.0,19.6614,19.6697,19.6531,19.6614,39800.0
2009-10-15 14:50:00,23.82,23.84,23.81,23.84,27400.0,19.6697,19.6862,19.6614,19.6862,27400.0
2009-10-15 14:55:00,23.83,23.84,23.81,23.83,63800.0,19.6779,19.6862,19.6614,19.6779,63800.0
2009-10-15 15:00:00,23.83,23.84,23.81,23.81,38900.0,19.6779,19.6862,19.6614,19.6614,38900.0
2009-10-15 15:05:00,23.82,23.86,23.8,23.86,60500.0,19.6697,19.7027,19.6531,19.7027,60500.0
2009-10-15 15:10:00,23.86,23.86,23.84,23.85,54300.0,19.7027,19.7027,19.6862,19.6944,54300.0
2009-10-15 15:15:00,23.85,23.88,23.83,23.85,87800.0,19.6944,19.7192,19.6779,19.6944,87800.0
2009-10-15 15:20:00,23.85,23.87,23.81,23.83,146500.0,19.6944,19.711,19.6614,19.6779,146500.0
2009-10-15 15:25:00,23.83,23.86,23.73,23.73,93500.0,19.6779,19.7027,19.5953,19.5953,93500.0
2009-10-15 15:30:00,23.74,23.84,23.74,23.83,70900.0,19.6036,19.6862,19.6036,19.6779,70900.0
2009-10-15 15:35:00,23.83,23.86,23.78,23.8,93700.0,19.6779,19.7027,19.6366,19.6531,93700.0
2009-10-15 15:40:00,23.8,23.82,23.78,23.79,83200.0,19.6531,19.6697,19.6366,19.6449,83200.0
2009-10-15 15:45:00,23.79,23.83,23.78,23.82,117100.0,19.6449,19.6779,19.6366,19.6697,117100.0
2009-10-15 15:50:00,23.82,23.91,23.82,23.89,134600.0,19.6697,19.744,19.6697,19.7275,134600.0
2009-10-15 15:55:00,23.89,23.98,23.89,23.96,264400.0,19.7275,19.8018,19.7275,19.7853,264400.0
2009-10-16 09:30:00,23.6,23.84,23.6,23.8,148800.0,19.488,19.6862,19.488,19.6531,148800.0
2009-10-16 09:35:00,23.79,23.8,23.71,23.78,16700.0,19.6449,19.6531,19.5788,19.6366,16700.0
2009-10-16 09:40:00,23.78,23.79,23.7,23.73,41500.0,19.6366,19.6449,19.5706,19.5953,41500.0
2009-10-16 09:45:00,23.73,23.78,23.73,23.74,39000.0,19.5953,19.6366,19.5953,19.6036,39000.0
2009-10-16 09:50:00,23.74,23.79,23.72,23.72,38000.0,19.6036,19.6449,19.5871,19.5871,38000.0
2009-10-16 09:55:00,23.73,23.78,23.64,23.7,82800.0,19.5953,19.6366,19.521,19.5706,82800.0
2009-10-16 10:00:00,23.73,23.73,23.62,23.67,98200.0,19.5953,19.5953,19.5045,19.5458,98200.0
2009-10-16 10:05:00,23.66,23.7,23.63,23.66,112100.0,19.5375,19.5706,19.5128,19.5375,112100.0
2009-10-16 10:10:00,23.66,23.66,23.51,23.52,119600.0,19.5375,19.5375,19.4137,19.4219,119600.0
2009-10-16 10:15:00,23.52,23.53,23.44,23.45,160400.0,19.4219,19.4302,19.3559,19.3641,160400.0
2009-10-16 10:20:00,23.45,23.5,23.42,23.47,145300.0,19.3641,19.4054,19.3394,19.3806,145300.0
2009-10-16 10:25:00,23.48,23.51,23.47,23.49,117700.0,19.3889,19.4137,19.3806,19.3972,117700.0
2009-10-16 10:30:00,23.47,23.49,23.28,23.33,104500.0,19.3806,19.3972,19.2238,19.265,104500.0
2009-10-16 10:35:00,23.33,23.34,23.31,23.33,79600.0,19.265,19.2733,19.2485,19.265,79600.0
2009-10-16 10:40:00,23.32,23.36,23.31,23.33,89200.0,19.2568,19.2898,19.2485,19.265,89200.0
2009-10-16 10:45:00,23.33,23.41,23.33,23.4,33700.0,19.265,19.3311,19.265,19.3228,33700.0
2009-10-16 10:50:00,23.39,23.4,23.31,23.36,51400.0,19.3146,19.3228,19.2485,19.2898,51400.0
2009-10-16 10:55:00,23.35,23.36,23.31,23.35,30300.0,19.2816,19.2898,19.2485,19.2816,30300.0
2009-10-16 11:00:00,23.35,23.45,23.33,23.34,83800.0,19.2816,19.3641,19.265,19.2733,83800.0
2009-10-16 11:05:00,23.35,23.41,23.34,23.41,59300.0,19.2816,19.3311,19.2733,19.3311,59300.0
2009-10-16 11:10:00,23.41,23.43,23.38,23.39,31900.0,19.3311,19.3476,19.3063,19.3146,31900.0
2009-10-16 11:15:00,23.39,23.43,23.38,23.4,104300.0,19.3146,19.3476,19.3063,19.3228,104300.0
2009-10-16 11:20:00,23.4,23.41,23.33,23.35,139900.0,19.3228,19.3311,19.265,19.2816,139900.0
2009-10-16 11:25:00,23.34,23.36,23.33,23.36,69000.0,19.2733,19.2898,19.265,19.2898,69000.0
2009-10-16 11:30:00,23.36,23.36,23.27,23.28,121600.0,19.2898,19.2898,19.2155,19.2238,121600.0
2009-10-16 11:35:00,23.28,23.28,23.14,23.16,102900.0,19.2238,19.2238,19.1081,19.1247,102900.0
2009-10-16 11:40:00,23.15,23.24,23.15,23.23,50100.0,19.1164,19.1907,19.1164,19.1825,50100.0
2009-10-16 11:45:00,23.23,23.27,23.22,23.25,40100.0,19.1825,19.2155,19.1742,19.199,40100.0
2009-10-16 11:50:00,23.25,23.25,23.21,23.23,91600.0,19.199,19.199,19.1659,19.1825,91600.0
2009-10-16 11:55:00,23.22,23.27,23.22,23.26,121200.0,19.1742,19.2155,19.1742,19.2072,121200.0
2009-10-16 12:00:00,23.25,23.29,23.23,23.27,143600.0,19.199,19.232,19.1825,19.2155,143600.0
2009-10-16 12:05:00,23.27,23.3,23.27,23.28,67400.0,19.2155,19.2403,19.2155,19.2238,67400.0
2009-10-16 12:10:00,23.28,23.3,23.28,23.3,48100.0,19.2238,19.2403,19.2238,19.2403,48100.0
2009-10-16 12:15:00,23.3,23.45,23.28,23.45,269600.0,19.2403,19.3641,19.2238,19.3641,269600.0
2009-10-16 12:20:00,23.45,23.69,23.43,23.59,172100.0,19.3641,19.5623,19.3476,19.4797,172100.0
2009-10-16 12:25:00,23.59,23.64,23.25,23.6,131600.0,19.4797,19.521,19.199,19.488,131600.0
2009-10-16 12:30:00,23.61,23.63,23.49,23.55,106400.0,19.4963,19.5128,19.3972,19.4467,106400.0
2009-10-16 12:35:00,23.55,23.6,23.55,23.59,70200.0,19.4467,19.488,19.4467,19.4797,70200.0
2009-10-16 12:40:00,23.57,23.6,23.55,23.59,42500.0,19.4632,19.488,19.4467,19.4797,42500.0
2009-10-16 12:45:00,23.59,23.6,23.56,23.59,22300.0,19.4797,19.488,19.455,19.4797,22300.0
2009-10-16 12:50:00,23.59,23.6,23.59,23.6,13600.0,19.4797,19.488,19.4797,19.488,13600.0
2009-10-16 12:55:00,23.6,23.6,23.57,23.58,21400.0,19.488,19.488,19.4632,19.4715,21400.0
2009-10-16 13:00:00,23.58,23.6,23.54,23.55,52200.0,19.4715,19.488,19.4384,19.4467,52200.0
2009-10-16 13:05:00,23.55,23.6,23.54,23.6,25200.0,19.4467,19.488,19.4384,19.488,25200.0
2009-10-16 13:10:00,23.6,23.61,23.59,23.6,46300.0,19.488,19.4963,19.4797,19.488,46300.0
2009-10-16 13:15:00,23.6,23.72,23.59,23.71,50400.0,19.488,19.5871,19.4797,19.5788,50400.0
2009-10-16 13:20:00,23.72,23.85,23.72,23.79,62300.0,19.5871,19.6944,19.5871,19.6449,62300.0
2009-10-16 13:25:00,23.79,23.87,23.77,23.87,51200.0,19.6449,19.711,19.6284,19.711,51200.0
2009-10-16 13:30:00,23.87,23.96,23.8,23.95,100500.0,19.711,19.7853,19.6531,19.777,100500.0
2009-10-16 13:35:00,23.95,23.96,23.89,23.89,38100.0,19.777,19.7853,19.7275,19.7275,38100.0
2009-10-16 13:40:00,23.9,24.0,23.9,23.96,37900.0,19.7357,19.8183,19.7357,19.7853,37900.0
2009-10-16 13:45:00,23.97,24.1,23.96,24.08,85300.0,19.7935,19.9009,19.7853,19.8844,85300.0
2009-10-16 13:50:00,24.08,24.13,24.07,24.12,111000.0,19.8844,19.9256,19.8761,19.9174,111000.0
2009-10-16 13:55:00,24.12,24.15,24.06,24.08,46200.0,19.9174,19.9422,19.8678,19.8844,46200.0
2009-10-16 14:00:00,24.08,24.08,24.05,24.05,45400.0,19.8844,19.8844,19.8596,19.8596,45400.0
2009-10-16 14:05:00,24.06,24.07,24.03,24.03,84900.0,19.8678,19.8761,19.8431,19.8431,84900.0
2009-10-16 14:10:00,24.03,24.09,24.01,24.09,54400.0,19.8431,19.8926,19.8266,19.8926,54400.0
2009-10-16 14:15:00,24.09,24.09,24.01,24.03,80800.0,19.8926,19.8926,19.8266,19.8431,80800.0
2009-10-16 14:20:00,24.02,24.04,23.93,24.04,155700.0,19.8348,19.8513,19.7605,19.8513,155700.0
2009-10-16 14:25:00,24.04,24.09,24.0,24.05,67200.0,19.8513,19.8926,19.8183,19.8596,67200.0
2009-10-16 14:30:00,24.05,24.05,24.02,24.03,53700.0,19.8596,19.8596,19.8348,19.8431,53700.0
2009-10-16 14:35:00,24.03,24.09,24.03,24.05,77900.0,19.8431,19.8926,19.8431,19.8596,77900.0
2009-10-16 14:40:00,24.03,24.06,23.94,23.98,56300.0,19.8431,19.8678,19.7688,19.8018,56300.0
2009-10-16 14:45:00,24.0,24.0,23.96,23.99,49200.0,19.8183,19.8183,19.7853,19.81,49200.0
2009-10-16 14:50:00,23.99,24.02,23.98,24.0,37900.0,19.81,19.8348,19.8018,19.8183,37900.0
2009-10-16 14:55:00,24.01,24.01,23.89,23.91,95600.0,19.8266,19.8266,19.7275,19.744,95600.0
2009-10-16 15:00:00,23.9,23.98,23.89,23.97,79200.0,19.7357,19.8018,19.7275,19.7935,79200.0
2009-10-16 15:05:00,23.97,24.0,23.92,23.97,105000.0,19.7935,19.8183,19.7522,19.7935,105000.0
2009-10-16 15:10:00,23.98,24.01,23.93,23.97,62800.0,19.8018,19.8266,19.7605,19.7935,62800.0
2009-10-16 15:15:00,23.97,24.05,23.96,24.04,79300.0,19.7935,19.8596,19.7853,19.8513,79300.0
2009-10-16 15:20:00,24.04,24.08,24.03,24.07,73700.0,19.8513,19.8844,19.8431,19.8761,73700.0
2009-10-16 15:25:00,24.07,24.1,24.03,24.04,74000.0,19.8761,19.9009,19.8431,19.8513,74000.0
2009-10-16 15:30:00,24.04,24.09,24.03,24.08,90200.0,19.8513,19.8926,19.8431,19.8844,90200.0
2009-10-16 15:35:00,24.09,24.18,24.08,24.1,122400.0,19.8926,19.9669,19.8844,19.9009,122400.0
2009-10-16 15:40:00,24.1,24.16,24.1,24.14,93500.0,19.9009,19.9504,19.9009,19.9339,93500.0
2009-10-16 15:45:00,24.14,24.17,24.11,24.14,149600.0,19.9339,19.9587,19.9091,19.9339,149600.0
2009-10-16 15:50:00,24.15,24.16,24.05,24.05,265200.0,19.9422,19.9504,19.8596,19.8596,265200.0
2009-10-16 15:55:00,24.05,24.08,24.02,24.02,382200.0,19.8596,19.8844,19.8348,19.8348,382200.0
2009-10-19 09:30:00,24.13,24.17,24.01,24.12,52600.0,19.9256,19.9587,19.8266,19.9174,52600.0
2009-10-19 09:35:00,24.14,24.34,24.13,24.21,82700.0,19.9339,20.0991,19.9256,19.9917,82700.0
2009-10-19 09:40:00,24.21,24.35,24.11,24.32,83700.0,19.9917,20.1073,19.9091,20.0825,83700.0
2009-10-19 09:45:00,24.33,24.49,24.32,24.45,90100.0,20.0908,20.2229,20.0825,20.1899,90100.0
2009-10-19 09:50:00,24.45,24.45,24.3,24.35,88800.0,20.1899,20.1899,20.066,20.1073,88800.0
2009-10-19 09:55:00,24.36,24.39,24.27,24.31,151500.0,20.1156,20.1403,20.0413,20.0743,151500.0
2009-10-19 10:00:00,24.3,24.36,24.24,24.34,83600.0,20.066,20.1156,20.0165,20.0991,83600.0
2009-10-19 10:05:00,24.34,24.35,24.3,24.34,78100.0,20.0991,20.1073,20.066,20.0991,78100.0
2009-10-19 10:10:00,24.34,24.57,24.34,24.56,197200.0,20.0991,20.289,20.0991,20.2807,197200.0
2009-10-19 10:15:00,24.55,24.61,24.47,24.52,107300.0,20.2725,20.322,20.2064,20.2477,107300.0
2009-10-19 10:20:00,24.51,24.79,24.51,24.73,171200.0,20.2394,20.4707,20.2394,20.4211,171200.0
2009-10-19 10:25:00,24.73,24.78,24.63,24.66,202200.0,20.4211,20.4624,20.3385,20.3633,202200.0
2009-10-19 10:30:00,24.66,24.77,24.65,24.71,118300.0,20.3633,20.4541,20.355,20.4046,118300.0
2009-10-19 10:35:00,24.7,24.79,24.66,24.74,131600.0,20.3963,20.4707,20.3633,20.4294,131600.0
2009-10-19 10:40:00,24.74,24.87,24.73,24.77,120900.0,20.4294,20.5367,20.4211,20.4541,120900.0
2009-10-19 10:45:00,24.77,24.86,24.77,24.81,71700.0,20.4541,20.5285,20.4541,20.4872,71700.0
2009-10-19 10:50:00,24.8,24.81,24.68,24.68,114600.0,20.4789,20.4872,20.3798,20.3798,114600.0
2009-10-19 10:55:00,24.68,24.84,24.64,24.82,72500.0,20.3798,20.5119,20.3468,20.4954,72500.0
2009-10-19 11:00:00,24.81,24.92,24.81,24.87,80000.0,20.4872,20.578,20.4872,20.5367,80000.0
2009-10-19 11:05:00,24.87,24.96,24.87,24.94,83700.0,20.5367,20.611,20.5367,20.5945,83700.0
2009-10-19 11:10:00,24.94,24.94,24.87,24.91,120600.0,20.5945,20.5945,20.5367,20.5697,120600.0
2009-10-19 11:15:00,24.91,24.92,24.91,24.92,28000.0,20.5697,20.578,20.5697,20.578,28000.0
2009-10-19 11:20:00,24.91,24.92,24.89,24.91,62100.0,20.5697,20.578,20.5532,20.5697,62100.0
2009-10-19 11:25:00,24.91,24.98,24.85,24.87,111300.0,20.5697,20.6275,20.5202,20.5367,111300.0
2009-10-19 11:30:00,24.88,24.93,24.87,24.9,37000.0,20.545,20.5863,20.5367,20.5615,37000.0
2009-10-19 11:35:00,24.89,24.95,24.89,24.95,42500.0,20.5532,20.6028,20.5532,20.6028,42500.0
2009-10-19 11:40:00,24.96,25.09,24.95,25.08,202700.0,20.611,20.7184,20.6028,20.7101,202700.0
2009-10-19 11:45:00,25.09,25.21,25.08,25.14,212100.0,20.7184,20.8175,20.7101,20.7597,212100.0
2009-10-19 11:50:00,25.14,25.24,25.14,25.24,164500.0,20.7597,20.8422,20.7597,20.8422,164500.0
2009-10-19 11:55:00,25.24,25.28,25.1,25.21,198800.0,20.8422,20.8753,20.7266,20.8175,198800.0
2009-10-19 12:00:00,25.21,25.22,24.86,24.87,293800.0,20.8175,20.8257,20.5285,20.5367,293800.0
2009-10-19 12:05:00,24.88,24.93,24.8,24.86,252200.0,20.545,20.5863,20.4789,20.5285,252200.0
2009-10-19 12:10:00,24.86,24.89,24.83,24.86,88600.0,20.5285,20.5532,20.5037,20.5285,88600.0
2009-10-19 12:15:00,24.86,24.88,24.84,24.87,91400.0,20.5285,20.545,20.5119,20.5367,91400.0
2009-10-19 12:20:00,24.87,24.87,24.78,24.8,119900.0,20.5367,20.5367,20.4624,20.4789,119900.0
2009-10-19 12:25:00,24.8,24.8,24.73,24.74,49800.0,20.4789,20.4789,20.4211,20.4294,49800.0
2009-10-19 12:30:00,24.74,24.75,24.67,24.68,47400.0,20.4294,20.4376,20.3716,20.3798,47400.0
2009-10-19 12:35:00,24.67,24.68,24.54,24.54,68500.0,20.3716,20.3798,20.2642,20.2642,68500.0
2009-10-19 12:40:00,24.55,24.61,24.53,24.56,108400.0,20.2725,20.322,20.256,20.2807,108400.0
2009-10-19 12:45:00,24.57,24.6,24.56,24.59,79500.0,20.289,20.3138,20.2807,20.3055,79500.0
2009-10-19 12:50:00,24.59,24.62,24.52,24.52,45600.0,20.3055,20.3303,20.2477,20.2477,45600.0
2009-10-19 12:55:00,24.53,24.55,24.48,24.48,123900.0,20.256,20.2725,20.2147,20.2147,123900.0
2009-10-19 13:00:00,24.48,24.55,24.42,24.51,147900.0,20.2147,20.2725,20.1651,20.2394,147900.0
2009-10-19 13:05:00,24.5,24.5,24.39,24.43,86700.0,20.2312,20.2312,20.1403,20.1734,86700.0
2009-10-19 13:10:00,24.43,24.44,24.37,24.42,178700.0,20.1734,20.1816,20.1238,20.1651,178700.0
2009-10-19 13:15:00,24.44,24.47,24.38,24.45,71500.0,20.1816,20.2064,20.1321,20.1899,71500.0
2009-10-19 13:20:00,24.45,24.51,24.45,24.49,64000.0,20.1899,20.2394,20.1899,20.2229,64000.0
2009-10-19 13:25:00,24.49,24.53,24.49,24.49,69700.0,20.2229,20.256,20.2229,20.2229,69700.0
2009-10-19 13:30:00,24.5,24.51,24.48,24.51,53700.0,20.2312,20.2394,20.2147,20.2394,53700.0
2009-10-19 13:35:00,24.5,24.55,24.49,24.51,97400.0,20.2312,20.2725,20.2229,20.2394,97400.0
2009-10-19 13:40:00,24.51,24.52,24.48,24.52,69900.0,20.2394,20.2477,20.2147,20.2477,69900.0
2009-10-19 13:45:00,24.52,24.52,24.44,24.44,134100.0,20.2477,20.2477,20.1816,20.1816,134100.0
2009-10-19 13:50:00,24.44,24.46,24.41,24.44,90200.0,20.1816,20.1982,20.1569,20.1816,90200.0
2009-10-19 13:55:00,24.44,24.45,24.4,24.4,51600.0,20.1816,20.1899,20.1486,20.1486,51600.0
2009-10-19 14:00:00,24.41,24.41,24.32,24.33,90800.0,20.1569,20.1569,20.0825,20.0908,90800.0
2009-10-19 14:05:00,24.35,24.38,24.31,24.37,135300.0,20.1073,20.1321,20.0743,20.1238,135300.0
2009-10-19 14:10:00,24.38,24.38,24.36,24.38,69200.0,20.1321,20.1321,20.1156,20.1321,69200.0
2009-10-19 14:15:00,24.39,24.41,24.38,24.4,67200.0,20.1403,20.1569,20.1321,20.1486,67200.0
2009-10-19 14:20:00,24.4,24.41,24.38,24.39,146800.0,20.1486,20.1569,20.1321,20.1403,146800.0
2009-10-19 14:25:00,24.4,24.4,24.31,24.36,52800.0,20.1486,20.1486,20.0743,20.1156,52800.0
2009-10-19 14:30:00,24.36,24.37,24.34,24.34,94500.0,20.1156,20.1238,20.0991,20.0991,94500.0
2009-10-19 14:35:00,24.35,24.35,24.33,24.34,59900.0,20.1073,20.1073,20.0908,20.0991,59900.0
2009-10-19 14:40:00,24.35,24.36,24.34,24.34,49800.0,20.1073,20.1156,20.0991,20.0991,49800.0
2009-10-19 14:45:00,24.35,24.35,24.22,24.23,280100.0,20.1073,20.1073,20.0,20.0082,280100.0
2009-10-19 14:50:00,24.23,24.24,24.14,24.15,140800.0,20.0082,20.0165,19.9339,19.9422,140800.0
2009-10-19 14:55:00,24.16,24.17,24.04,24.09,298200.0,19.9504,19.9587,19.8513,19.8926,298200.0
2009-10-19 15:00:00,24.08,24.12,24.08,24.08,132400.0,19.8844,19.9174,19.8844,19.8844,132400.0
2009-10-19 15:05:00,24.09,24.09,24.01,24.04,173700.0,19.8926,19.8926,19.8266,19.8513,173700.0
2009-10-19 15:10:00,24.03,24.05,23.98,24.0,202400.0,19.8431,19.8596,19.8018,19.8183,202400.0
2009-10-19 15:15:00,24.01,24.08,24.0,24.04,130200.0,19.8266,19.8844,19.8183,19.8513,130200.0
2009-10-19 15:20:00,24.05,24.05,23.97,23.98,182000.0,19.8596,19.8596,19.7935,19.8018,182000.0
2009-10-19 15:25:00,23.98,24.01,23.97,24.0,133000.0,19.8018,19.8266,19.7935,19.8183,133000.0
2009-10-19 15:30:00,24.0,24.01,23.94,23.94,202300.0,19.8183,19.8266,19.7688,19.7688,202300.0
2009-10-19 15:35:00,23.94,24.0,23.94,23.97,142100.0,19.7688,19.8183,19.7688,19.7935,142100.0
2009-10-19 15:40:00,23.98,24.01,23.95,23.98,203900.0,19.8018,19.8266,19.777,19.8018,203900.0
2009-10-19 15:45:00,23.98,24.01,23.96,23.98,252600.0,19.8018,19.8266,19.7853,19.8018,252600.0
2009-10-19 15:50:00,23.98,24.0,23.97,23.99,230200.0,19.8018,19.8183,19.7935,19.81,230200.0
2009-10-19 15:55:00,23.99,24.0,23.97,24.0,440900.0,19.81,19.8183,19.7935,19.8183,440900.0
2009-10-20 09:30:00,24.04,24.04,23.73,23.8,639100.0,19.8513,19.8513,19.5953,19.6531,639100.0
2009-10-20 09:35:00,23.84,23.94,23.71,23.73,103500.0,19.6862,19.7688,19.5788,19.5953,103500.0
2009-10-20 09:40:00,23.74,23.79,23.65,23.75,181100.0,19.6036,19.6449,19.5293,19.6119,181100.0
2009-10-20 09:45:00,23.75,23.94,23.72,23.83,480700.0,19.6119,19.7688,19.5871,19.6779,480700.0
2009-10-20 09:50:00,23.84,23.95,23.8,23.94,82600.0,19.6862,19.777,19.6531,19.7688,82600.0
2009-10-20 09:55:00,23.94,23.95,23.78,23.81,47800.0,19.7688,19.777,19.6366,19.6614,47800.0
2009-10-20 10:00:00,23.8,23.88,23.76,23.76,42600.0,19.6531,19.7192,19.6201,19.6201,42600.0
2009-10-20 10:05:00,23.76,23.81,23.75,23.77,47700.0,19.6201,19.6614,19.6119,19.6284,47700.0
2009-10-20 10:10:00,23.77,23.84,23.76,23.81,43300.0,19.6284,19.6862,19.6201,19.6614,43300.0
2009-10-20 10:15:00,23.81,23.83,23.75,23.76,56100.0,19.6614,19.6779,19.6119,19.6201,56100.0
2009-10-20 10:20:00,23.76,23.83,23.76,23.81,52800.0,19.6201,19.6779,19.6201,19.6614,52800.0
2009-10-20 10:25:00,23.83,23.89,23.81,23.85,42600.0,19.6779,19.7275,19.6614,19.6944,42600.0
2009-10-20 10:30:00,23.85,23.94,23.83,23.93,38800.0,19.6944,19.7688,19.6779,19.7605,38800.0
2009-10-20 10:35:00,23.94,23.96,23.88,23.92,33700.0,19.7688,19.7853,19.7192,19.7522,33700.0
2009-10-20 10:40:00,23.93,23.96,23.85,23.85,33900.0,19.7605,19.7853,19.6944,19.6944,33900.0
2009-10-20 10:45:00,23.85,23.94,23.82,23.82,38000.0,19.6944,19.7688,19.6697,19.6697,38000.0
2009-10-20 10:50:00,23.82,24.1,23.79,24.04,219300.0,19.6697,19.9009,19.6449,19.8513,219300.0
2009-10-20 10:55:00,24.04,24.53,24.02,24.4,606700.0,19.8513,20.256,19.8348,20.1486,606700.0
2009-10-20 11:00:00,24.39,24.52,24.15,24.25,476300.0,20.1403,20.2477,19.9422,20.0247,476300.0
2009-10-20 11:05:00,24.25,24.35,24.09,24.23,256300.0,20.0247,20.1073,19.8926,20.0082,256300.0
2009-10-20 11:10:00,24.24,24.38,24.23,24.34,240900.0,20.0165,20.1321,20.0082,20.0991,240900.0
2009-10-20 11:15:00,24.34,24.58,24.34,24.58,102100.0,20.0991,20.2972,20.0991,20.2972,102100.0
2009-10-20 11:20:00,24.57,24.83,24.55,24.82,169800.0,20.289,20.5037,20.2725,20.4954,169800.0
2009-10-20 11:25:00,24.81,24.86,24.54,24.59,189000.0,20.4872,20.5285,20.2642,20.3055,189000.0
2009-10-20 11:30:00,24.59,24.69,24.52,24.65,117500.0,20.3055,20.3881,20.2477,20.355,117500.0
2009-10-20 11:35:00,24.66,24.68,24.41,24.44,76200.0,20.3633,20.3798,20.1569,20.1816,76200.0
2009-10-20 11:40:00,24.5,24.58,24.49,24.5,51100.0,20.2312,20.2972,20.2229,20.2312,51100.0
2009-10-20 11:45:00,24.5,24.56,24.4,24.54,87200.0,20.2312,20.2807,20.1486,20.2642,87200.0
2009-10-20 11:50:00,24.53,24.58,24.51,24.57,45300.0,20.256,20.2972,20.2394,20.289,45300.0
2009-10-20 11:55:00,24.57,24.58,24.55,24.55,23400.0,20.289,20.2972,20.2725,20.2725,23400.0
2009-10-20 12:00:00,24.55,24.6,24.52,24.57,73400.0,20.2725,20.3138,20.2477,20.289,73400.0
2009-10-20 12:05:00,24.56,24.59,24.53,24.59,30900.0,20.2807,20.3055,20.256,20.3055,30900.0
2009-10-20 12:10:00,24.59,24.68,24.59,24.67,60800.0,20.3055,20.3798,20.3055,20.3716,60800.0
2009-10-20 12:15:00,24.66,24.67,24.63,24.65,29300.0,20.3633,20.3716,20.3385,20.355,29300.0
2009-10-20 12:20:00,24.65,24.69,24.65,24.67,36500.0,20.355,20.3881,20.355,20.3716,36500.0
2009-10-20 12:25:00,24.67,24.77,24.66,24.76,43800.0,20.3716,20.4541,20.3633,20.4459,43800.0
2009-10-20 12:30:00,24.77,24.79,24.7,24.74,72700.0,20.4541,20.4707,20.3963,20.4294,72700.0
2009-10-20 12:35:00,24.73,24.83,24.73,24.76,64000.0,20.4211,20.5037,20.4211,20.4459,64000.0
2009-10-20 12:40:00,24.76,24.82,24.69,24.73,54800.0,20.4459,20.4954,20.3881,20.4211,54800.0
2009-10-20 12:45:00,24.73,24.83,24.71,24.81,53200.0,20.4211,20.5037,20.4046,20.4872,53200.0
2009-10-20 12:50:00,24.82,24.88,24.81,24.85,57900.0,20.4954,20.545,20.4872,20.5202,57900.0
2009-10-20 12:55:00,24.85,24.86,24.83,24.84,54400.0,20.5202,20.5285,20.5037,20.5119,54400.0
2009-10-20 13:00:00,24.83,24.87,24.81,24.84,37100.0,20.5037,20.5367,20.4872,20.5119,37100.0
2009-10-20 13:05:00,24.85,24.87,24.75,24.75,38700.0,20.5202,20.5367,20.4376,20.4376,38700.0
2009-10-20 13:10:00,24.75,24.75,24.7,24.72,39800.0,20.4376,20.4376,20.3963,20.4128,39800.0
2009-10-20 13:15:00,24.73,24.73,24.67,24.68,77200.0,20.4211,20.4211,20.3716,20.3798,77200.0
2009-10-20 13:20:00,24.69,24.7,24.66,24.67,18800.0,20.3881,20.3963,20.3633,20.3716,18800.0
2009-10-20 13:25:00,24.67,24.7,24.66,24.68,69000.0,20.3716,20.3963,20.3633,20.3798,69000.0
2009-10-20 13:30:00,24.68,24.68,24.62,24.64,42900.0,20.3798,20.3798,20.3303,20.3468,42900.0
2009-10-20 13:35:00,24.64,24.69,24.63,24.63,39800.0,20.3468,20.3881,20.3385,20.3385,39800.0
2009-10-20 13:40:00,24.64,24.66,24.61,24.62,34300.0,20.3468,20.3633,20.322,20.3303,34300.0
2009-10-20 13:45:00,24.62,24.74,24.61,24.73,42200.0,20.3303,20.4294,20.322,20.4211,42200.0
2009-10-20 13:50:00,24.73,24.77,24.71,24.77,55500.0,20.4211,20.4541,20.4046,20.4541,55500.0
2009-10-20 13:55:00,24.76,24.84,24.65,24.65,93900.0,20.4459,20.5119,20.355,20.355,93900.0
2009-10-20 14:00:00,24.65,24.7,24.64,24.68,40600.0,20.355,20.3963,20.3468,20.3798,40600.0
2009-10-20 14:05:00,24.68,24.79,24.68,24.75,40800.0,20.3798,20.4707,20.3798,20.4376,40800.0
2009-10-20 14:10:00,24.75,24.76,24.74,24.76,30400.0,20.4376,20.4459,20.4294,20.4459,30400.0
2009-10-20 14:15:00,24.75,24.87,24.75,24.86,77700.0,20.4376,20.5367,20.4376,20.5285,77700.0
2009-10-20 14:20:00,24.85,24.9,24.85,24.89,48500.0,20.5202,20.5615,20.5202,20.5532,48500.0
2009-10-20 14:25:00,24.89,24.9,24.86,24.9,115600.0,20.5532,20.5615,20.5285,20.5615,115600.0
2009-10-20 14:30:00,24.9,24.99,24.89,24.97,129700.0,20.5615,20.6358,20.5532,20.6193,129700.0
2009-10-20 14:35:00,24.97,24.97,24.85,24.91,89400.0,20.6193,20.6193,20.5202,20.5697,89400.0
2009-10-20 14:40:00,24.91,24.97,24.89,24.96,94200.0,20.5697,20.6193,20.5532,20.611,94200.0
2009-10-20 14:45:00,24.96,25.01,24.95,24.99,326900.0,20.611,20.6523,20.6028,20.6358,326900.0
2009-10-20 14:50:00,25.0,25.0,24.94,24.96,67500.0,20.6441,20.6441,20.5945,20.611,67500.0
2009-10-20 14:55:00,24.97,24.98,24.94,24.98,51800.0,20.6193,20.6275,20.5945,20.6275,51800.0
2009-10-20 15:00:00,24.98,24.98,24.88,24.88,83100.0,20.6275,20.6275,20.545,20.545,83100.0
2009-10-20 15:05:00,24.89,24.91,24.85,24.9,121100.0,20.5532,20.5697,20.5202,20.5615,121100.0
2009-10-20 15:10:00,24.9,24.93,24.9,24.93,45000.0,20.5615,20.5863,20.5615,20.5863,45000.0
2009-10-20 15:15:00,24.93,24.94,24.85,24.92,139800.0,20.5863,20.5945,20.5202,20.578,139800.0
2009-10-20 15:20:00,24.93,24.94,24.85,24.86,160800.0,20.5863,20.5945,20.5202,20.5285,160800.0
2009-10-20 15:25:00,24.85,24.89,24.82,24.88,77600.0,20.5202,20.5532,20.4954,20.545,77600.0
2009-10-20 15:30:00,24.88,24.94,24.85,24.87,135500.0,20.545,20.5945,20.5202,20.5367,135500.0
2009-10-20 15:35:00,24.88,24.89,24.84,24.84,64000.0,20.545,20.5532,20.5119,20.5119,64000.0
2009-10-20 15:40:00,24.84,24.89,24.84,24.87,118400.0,20.5119,20.5532,20.5119,20.5367,118400.0
2009-10-20 15:45:00,24.87,24.97,24.86,24.95,332200.0,20.5367,20.6193,20.5285,20.6028,332200.0
2009-10-20 15:50:00,24.95,25.02,24.94,25.0,321800.0,20.6028,20.6606,20.5945,20.6441,321800.0
2009-10-20 15:55:00,25.0,25.04,24.94,24.96,452300.0,20.6441,20.6771,20.5945,20.611,452300.0
2009-10-21 09:30:00,24.81,24.86,24.7,24.72,91700.0,20.4872,20.5285,20.3963,20.4128,91700.0
2009-10-21 09:35:00,24.7,25.0,24.7,24.95,73300.0,20.3963,20.6441,20.3963,20.6028,73300.0
2009-10-21 09:40:00,24.98,25.1,24.91,24.99,80600.0,20.6275,20.7266,20.5697,20.6358,80600.0
2009-10-21 09:45:00,25.0,25.04,24.9,24.99,60300.0,20.6441,20.6771,20.5615,20.6358,60300.0
2009-10-21 09:50:00,25.01,25.12,24.92,25.01,86700.0,20.6523,20.7432,20.578,20.6523,86700.0
2009-10-21 09:55:00,25.01,25.07,24.98,25.06,49200.0,20.6523,20.7019,20.6275,20.6936,49200.0
2009-10-21 10:00:00,25.07,25.17,25.03,25.14,52300.0,20.7019,20.7844,20.6688,20.7597,52300.0
2009-10-21 10:05:00,25.14,25.28,25.14,25.28,96600.0,20.7597,20.8753,20.7597,20.8753,96600.0
2009-10-21 10:10:00,25.28,25.36,25.18,25.23,97500.0,20.8753,20.9413,20.7927,20.834,97500.0
2009-10-21 10:15:00,25.23,25.33,25.2,25.24,64100.0,20.834,20.9166,20.8092,20.8422,64100.0
2009-10-21 10:20:00,25.25,25.28,25.15,25.16,75800.0,20.8505,20.8753,20.7679,20.7762,75800.0
2009-10-21 10:25:00,25.16,25.2,25.16,25.19,29000.0,20.7762,20.8092,20.7762,20.801,29000.0
2009-10-21 10:30:00,25.19,25.28,25.17,25.19,82300.0,20.801,20.8753,20.7844,20.801,82300.0
2009-10-21 10:35:00,25.18,25.24,25.17,25.23,63600.0,20.7927,20.8422,20.7844,20.834,63600.0
2009-10-21 10:40:00,25.23,25.28,25.19,25.28,50800.0,20.834,20.8753,20.801,20.8753,50800.0
2009-10-21 10:45:00,25.28,25.28,25.19,25.19,50100.0,20.8753,20.8753,20.801,20.801,50100.0
2009-10-21 10:50:00,25.2,25.26,25.19,25.25,23700.0,20.8092,20.8588,20.801,20.8505,23700.0
2009-10-21 10:55:00,25.26,25.26,25.22,25.22,61000.0,20.8588,20.8588,20.8257,20.8257,61000.0
2009-10-21 11:00:00,25.23,25.39,25.22,25.37,126100.0,20.834,20.9661,20.8257,20.9496,126100.0
2009-10-21 11:05:00,25.36,25.43,25.31,25.37,62500.0,20.9413,20.9991,20.9,20.9496,62500.0
2009-10-21 11:10:00,25.37,25.41,25.27,25.34,55600.0,20.9496,20.9826,20.867,20.9248,55600.0
2009-10-21 11:15:00,25.34,25.38,25.34,25.38,18300.0,20.9248,20.9579,20.9248,20.9579,18300.0
2009-10-21 11:20:00,25.38,25.39,25.31,25.34,29000.0,20.9579,20.9661,20.9,20.9248,29000.0
2009-10-21 11:25:00,25.35,25.36,25.29,25.33,43400.0,20.9331,20.9413,20.8835,20.9166,43400.0
2009-10-21 11:30:00,25.34,25.34,25.26,25.28,41000.0,20.9248,20.9248,20.8588,20.8753,41000.0
2009-10-21 11:35:00,25.29,25.33,25.27,25.27,113900.0,20.8835,20.9166,20.867,20.867,113900.0
2009-10-21 11:40:00,25.27,25.3,25.27,25.3,46700.0,20.867,20.8918,20.867,20.8918,46700.0
2009-10-21 11:45:00,25.3,25.3,25.26,25.27,68800.0,20.8918,20.8918,20.8588,20.867,68800.0
2009-10-21 11:50:00,25.27,25.28,25.09,25.24,139200.0,20.867,20.8753,20.7184,20.8422,139200.0
2009-10-21 11:55:00,25.24,25.25,25.17,25.2,17800.0,20.8422,20.8505,20.7844,20.8092,17800.0
2009-10-21 12:00:00,25.2,25.37,25.2,25.35,60200.0,20.8092,20.9496,20.8092,20.9331,60200.0
2009-10-21 12:05:00,25.35,25.45,25.3,25.35,317300.0,20.9331,21.0157,20.8918,20.9331,317300.0
2009-10-21 12:10:00,25.35,25.35,25.33,25.33,137900.0,20.9331,20.9331,20.9166,20.9166,137900.0
2009-10-21 12:15:00,25.34,25.34,25.29,25.31,119100.0,20.9248,20.9248,20.8835,20.9,119100.0
2009-10-21 12:20:00,25.31,25.35,25.3,25.33,82300.0,20.9,20.9331,20.8918,20.9166,82300.0
2009-10-21 12:25:00,25.34,25.36,25.32,25.34,19800.0,20.9248,20.9413,20.9083,20.9248,19800.0
2009-10-21 12:30:00,25.35,25.42,25.2,25.4,130800.0,20.9331,20.9909,20.8092,20.9744,130800.0
2009-10-21 12:35:00,25.39,25.39,25.35,25.36,13500.0,20.9661,20.9661,20.9331,20.9413,13500.0
2009-10-21 12:40:00,25.36,25.4,25.33,25.33,161700.0,20.9413,20.9744,20.9166,20.9166,161700.0
2009-10-21 12:45:00,25.33,25.39,25.33,25.39,76300.0,20.9166,20.9661,20.9166,20.9661,76300.0
2009-10-21 12:50:00,25.39,25.4,25.36,25.36,21200.0,20.9661,20.9744,20.9413,20.9413,21200.0
2009-10-21 12:55:00,25.36,25.37,25.31,25.31,16600.0,20.9413,20.9496,20.9,20.9,16600.0
2009-10-21 13:00:00,25.32,25.36,25.31,25.34,55900.0,20.9083,20.9413,20.9,20.9248,55900.0
2009-10-21 13:05:00,25.34,25.35,25.21,25.23,66100.0,20.9248,20.9331,20.8175,20.834,66100.0
2009-10-21 13:10:00,25.24,25.27,25.22,25.24,59300.0,20.8422,20.867,20.8257,20.8422,59300.0
2009-10-21 13:15:00,25.24,25.25,25.16,25.22,157600.0,20.8422,20.8505,20.7762,20.8257,157600.0
2009-10-21 13:20:00,25.22,25.22,25.2,25.22,14300.0,20.8257,20.8257,20.8092,20.8257,14300.0
2009-10-21 13:25:00,25.21,25.22,25.18,25.2,20600.0,20.8175,20.8257,20.7927,20.8092,20600.0
2009-10-21 13:30:00,25.2,25.21,25.18,25.19,28900.0,20.8092,20.8175,20.7927,20.801,28900.0
2009-10-21 13:35:00,25.19,25.26,25.19,25.23,138300.0,20.801,20.8588,20.801,20.834,138300.0
2009-10-21 13:40:00,25.23,25.23,25.2,25.21,15300.0,20.834,20.834,20.8092,20.8175,15300.0
2009-10-21 13:45:00,25.21,25.22,25.2,25.22,17900.0,20.8175,20.8257,20.8092,20.8257,17900.0
2009-10-21 13:50:00,25.21,25.33,25.21,25.31,114600.0,20.8175,20.9166,20.8175,20.9,114600.0
2009-10-21 13:55:00,25.3,25.41,25.3,25.38,48500.0,20.8918,20.9826,20.8918,20.9579,48500.0
2009-10-21 14:00:00,25.39,25.42,25.37,25.38,51100.0,20.9661,20.9909,20.9496,20.9579,51100.0
2009-10-21 14:05:00,25.38,25.41,25.34,25.4,104700.0,20.9579,20.9826,20.9248,20.9744,104700.0
2009-10-21 14:10:00,25.39,25.4,25.36,25.37,29900.0,20.9661,20.9744,20.9413,20.9496,29900.0
2009-10-21 14:15:00,25.37,25.38,25.34,25.34,67200.0,20.9496,20.9579,20.9248,20.9248,67200.0
2009-10-21 14:20:00,25.34,25.35,25.34,25.34,34200.0,20.9248,20.9331,20.9248,20.9248,34200.0
2009-10-21 14:25:00,25.35,25.37,25.34,25.37,74800.0,20.9331,20.9496,20.9248,20.9496,74800.0
2009-10-21 14:30:00,25.36,25.41,25.36,25.39,58100.0,20.9413,20.9826,20.9413,20.9661,58100.0
2009-10-21 14:35:00,25.39,25.4,25.3,25.3,101600.0,20.9661,20.9744,20.8918,20.8918,101600.0
2009-10-21 14:40:00,25.31,25.34,25.3,25.33,29700.0,20.9,20.9248,20.8918,20.9166,29700.0
2009-10-21 14:45:00,25.34,25.39,25.33,25.39,43700.0,20.9248,20.9661,20.9166,20.9661,43700.0
2009-10-21 14:50:00,25.39,25.42,25.38,25.41,63000.0,20.9661,20.9909,20.9579,20.9826,63000.0
2009-10-21 14:55:00,25.41,25.42,25.41,25.42,34200.0,20.9826,20.9909,20.9826,20.9909,34200.0
2009-10-21 15:00:00,25.41,25.47,25.41,25.44,125900.0,20.9826,21.0322,20.9826,21.0074,125900.0
2009-10-21 15:05:00,25.44,25.48,25.42,25.48,53600.0,21.0074,21.0404,20.9909,21.0404,53600.0
2009-10-21 15:10:00,25.48,25.54,25.47,25.53,109200.0,21.0404,21.09,21.0322,21.0817,109200.0
2009-10-21 15:15:00,25.54,25.57,25.53,25.56,99200.0,21.09,21.1147,21.0817,21.1065,99200.0
2009-10-21 15:20:00,25.55,25.58,25.46,25.48,514900.0,21.0982,21.123,21.0239,21.0404,514900.0
2009-10-21 15:25:00,25.48,25.48,25.3,25.35,184500.0,21.0404,21.0404,20.8918,20.9331,184500.0
2009-10-21 15:30:00,25.35,25.39,25.23,25.27,178500.0,20.9331,20.9661,20.834,20.867,178500.0
2009-10-21 15:35:00,25.26,25.3,25.18,25.25,224700.0,20.8588,20.8918,20.7927,20.8505,224700.0
2009-10-21 15:40:00,25.25,25.26,25.19,25.2,94600.0,20.8505,20.8588,20.801,20.8092,94600.0
2009-10-21 15:45:00,25.2,25.23,25.14,25.2,194400.0,20.8092,20.834,20.7597,20.8092,194400.0
2009-10-21 15:50:00,25.19,25.19,25.07,25.13,207100.0,20.801,20.801,20.7019,20.7514,207100.0
2009-10-21 15:55:00,25.13,25.18,25.1,25.12,358200.0,20.7514,20.7927,20.7266,20.7432,358200.0
2009-10-22 09:30:00,25.21,25.44,25.11,25.11,52600.0,20.8175,21.0074,20.7349,20.7349,52600.0
2009-10-22 09:35:00,25.14,25.27,25.11,25.14,50300.0,20.7597,20.867,20.7349,20.7597,50300.0
2009-10-22 09:40:00,25.14,25.3,25.13,25.26,35200.0,20.7597,20.8918,20.7514,20.8588,35200.0
2009-10-22 09:45:00,25.25,25.34,25.23,25.29,63900.0,20.8505,20.9248,20.834,20.8835,63900.0
2009-10-22 09:50:00,25.28,25.45,25.26,25.45,55700.0,20.8753,21.0157,20.8588,21.0157,55700.0
2009-10-22 09:55:00,25.45,25.5,25.35,25.5,83700.0,21.0157,21.0569,20.9331,21.0569,83700.0
2009-10-22 10:00:00,25.49,25.55,25.32,25.34,113600.0,21.0487,21.0982,20.9083,20.9248,113600.0
2009-10-22 10:05:00,25.34,25.35,25.23,25.29,96500.0,20.9248,20.9331,20.834,20.8835,96500.0
2009-10-22 10:10:00,25.3,25.3,25.25,25.3,42700.0,20.8918,20.8918,20.8505,20.8918,42700.0
2009-10-22 10:15:00,25.3,25.3,25.22,25.24,53700.0,20.8918,20.8918,20.8257,20.8422,53700.0
2009-10-22 10:20:00,25.24,25.31,25.18,25.26,80300.0,20.8422,20.9,20.7927,20.8588,80300.0
2009-10-22 10:25:00,25.27,25.28,25.17,25.26,180400.0,20.867,20.8753,20.7844,20.8588,180400.0
2009-10-22 10:30:00,25.26,25.33,25.24,25.3,84000.0,20.8588,20.9166,20.8422,20.8918,84000.0
2009-10-22 10:35:00,25.3,25.31,25.29,25.3,12500.0,20.8918,20.9,20.8835,20.8918,12500.0
2009-10-22 10:40:00,25.31,25.33,25.22,25.3,27700.0,20.9,20.9166,20.8257,20.8918,27700.0
2009-10-22 10:45:00,25.29,25.3,25.2,25.29,33200.0,20.8835,20.8918,20.8092,20.8835,33200.0
2009-10-22 10:50:00,25.29,25.34,25.26,25.28,47500.0,20.8835,20.9248,20.8588,20.8753,47500.0
2009-10-22 10:55:00,25.29,25.3,25.25,25.25,23900.0,20.8835,20.8918,20.8505,20.8505,23900.0
2009-10-22 11:00:00,25.25,25.29,25.24,25.25,14300.0,20.8505,20.8835,20.8422,20.8505,14300.0
2009-10-22 11:05:00,25.25,25.32,25.24,25.29,45900.0,20.8505,20.9083,20.8422,20.8835,45900.0
2009-10-22 11:10:00,25.3,25.32,25.3,25.31,20900.0,20.8918,20.9083,20.8918,20.9,20900.0
2009-10-22 11:15:00,25.31,25.33,25.29,25.31,38900.0,20.9,20.9166,20.8835,20.9,38900.0
2009-10-22 11:20:00,25.31,25.34,25.3,25.33,29300.0,20.9,20.9248,20.8918,20.9166,29300.0
2009-10-22 11:25:00,25.34,25.4,25.31,25.38,78100.0,20.9248,20.9744,20.9,20.9579,78100.0
2009-10-22 11:30:00,25.37,25.39,25.34,25.37,40400.0,20.9496,20.9661,20.9248,20.9496,40400.0
2009-10-22 11:35:00,25.37,25.38,25.28,25.3,135000.0,20.9496,20.9579,20.8753,20.8918,135000.0
2009-10-22 11:40:00,25.3,25.39,25.3,25.35,31900.0,20.8918,20.9661,20.8918,20.9331,31900.0
2009-10-22 11:45:00,25.35,25.35,25.29,25.31,46000.0,20.9331,20.9331,20.8835,20.9,46000.0
2009-10-22 11:50:00,25.33,25.33,25.29,25.29,8800.0,20.9166,20.9166,20.8835,20.8835,8800.0
2009-10-22 11:55:00,25.3,25.32,25.29,25.32,7500.0,20.8918,20.9083,20.8835,20.9083,7500.0
2009-10-22 12:00:00,25.31,25.33,25.29,25.33,18300.0,20.9,20.9166,20.8835,20.9166,18300.0
2009-10-22 12:05:00,25.35,25.4,25.34,25.38,22600.0,20.9331,20.9744,20.9248,20.9579,22600.0
2009-10-22 12:10:00,25.4,25.4,25.36,25.37,27500.0,20.9744,20.9744,20.9413,20.9496,27500.0
2009-10-22 12:15:00,25.36,25.38,25.34,25.34,13900.0,20.9413,20.9579,20.9248,20.9248,13900.0
2009-10-22 12:20:00,25.34,25.36,25.33,25.35,10200.0,20.9248,20.9413,20.9166,20.9331,10200.0
2009-10-22 12:25:00,25.35,25.36,25.33,25.35,15800.0,20.9331,20.9413,20.9166,20.9331,15800.0
2009-10-22 12:30:00,25.35,25.35,25.28,25.3,39200.0,20.9331,20.9331,20.8753,20.8918,39200.0
2009-10-22 12:35:00,25.29,25.31,25.29,25.31,34400.0,20.8835,20.9,20.8835,20.9,34400.0
2009-10-22 12:40:00,25.32,25.39,25.32,25.38,24100.0,20.9083,20.9661,20.9083,20.9579,24100.0
2009-10-22 12:45:00,25.37,25.43,25.35,25.4,26800.0,20.9496,20.9991,20.9331,20.9744,26800.0
2009-10-22 12:50:00,25.41,25.42,25.39,25.4,16300.0,20.9826,20.9909,20.9661,20.9744,16300.0
2009-10-22 12:55:00,25.39,25.41,25.38,25.38,25100.0,20.9661,20.9826,20.9579,20.9579,25100.0
2009-10-22 13:00:00,25.38,25.41,25.37,25.38,48200.0,20.9579,20.9826,20.9496,20.9579,48200.0
2009-10-22 13:05:00,25.39,25.39,25.38,25.39,16200.0,20.9661,20.9661,20.9579,20.9661,16200.0
2009-10-22 13:10:00,25.39,25.39,25.35,25.35,15400.0,20.9661,20.9661,20.9331,20.9331,15400.0
2009-10-22 13:15:00,25.35,25.35,25.3,25.31,35700.0,20.9331,20.9331,20.8918,20.9,35700.0
2009-10-22 13:20:00,25.32,25.34,25.31,25.33,11100.0,20.9083,20.9248,20.9,20.9166,11100.0
2009-10-22 13:25:00,25.33,25.35,25.31,25.32,17900.0,20.9166,20.9331,20.9,20.9083,17900.0
2009-10-22 13:30:00,25.32,25.34,25.3,25.31,50800.0,20.9083,20.9248,20.8918,20.9,50800.0
2009-10-22 13:35:00,25.32,25.35,25.31,25.34,15300.0,20.9083,20.9331,20.9,20.9248,15300.0
2009-10-22 13:40:00,25.35,25.36,25.33,25.36,30400.0,20.9331,20.9413,20.9166,20.9413,30400.0
2009-10-22 13:45:00,25.36,25.38,25.34,25.36,32800.0,20.9413,20.9579,20.9248,20.9413,32800.0
2009-10-22 13:50:00,25.36,25.39,25.35,25.35,35400.0,20.9413,20.9661,20.9331,20.9331,35400.0
2009-10-22 13:55:00,25.35,25.42,25.35,25.42,24600.0,20.9331,20.9909,20.9331,20.9909,24600.0
2009-10-22 14:00:00,25.42,25.44,25.38,25.4,74700.0,20.9909,21.0074,20.9579,20.9744,74700.0
2009-10-22 14:05:00,25.4,25.45,25.38,25.43,48400.0,20.9744,21.0157,20.9579,20.9991,48400.0
2009-10-22 14:10:00,25.43,25.46,25.42,25.45,48200.0,20.9991,21.0239,20.9909,21.0157,48200.0
2009-10-22 14:15:00,25.46,25.48,25.4,25.41,88200.0,21.0239,21.0404,20.9744,20.9826,88200.0
2009-10-22 14:20:00,25.41,25.45,25.4,25.44,97000.0,20.9826,21.0157,20.9744,21.0074,97000.0
2009-10-22 14:25:00,25.44,25.45,25.38,25.41,71700.0,21.0074,21.0157,20.9579,20.9826,71700.0
2009-10-22 14:30:00,25.41,25.44,25.36,25.37,101000.0,20.9826,21.0074,20.9413,20.9496,101000.0
2009-10-22 14:35:00,25.38,25.4,25.36,25.39,78800.0,20.9579,20.9744,20.9413,20.9661,78800.0
2009-10-22 14:40:00,25.4,25.4,25.35,25.36,52000.0,20.9744,20.9744,20.9331,20.9413,52000.0
2009-10-22 14:45:00,25.37,25.38,25.34,25.35,50900.0,20.9496,20.9579,20.9248,20.9331,50900.0
2009-10-22 14:50:00,25.36,25.4,25.34,25.37,30800.0,20.9413,20.9744,20.9248,20.9496,30800.0
2009-10-22 14:55:00,25.37,25.42,25.37,25.42,43600.0,20.9496,20.9909,20.9496,20.9909,43600.0
2009-10-22 15:00:00,25.42,25.42,25.36,25.39,55500.0,20.9909,20.9909,20.9413,20.9661,55500.0
2009-10-22 15:05:00,25.4,25.41,25.36,25.38,47700.0,20.9744,20.9826,20.9413,20.9579,47700.0
2009-10-22 15:10:00,25.39,25.45,25.36,25.37,76500.0,20.9661,21.0157,20.9413,20.9496,76500.0
2009-10-22 15:15:00,25.37,25.47,25.36,25.44,72900.0,20.9496,21.0322,20.9413,21.0074,72900.0
2009-10-22 15:20:00,25.44,25.48,25.44,25.45,141700.0,21.0074,21.0404,21.0074,21.0157,141700.0
2009-10-22 15:25:00,25.45,25.48,25.41,25.45,86000.0,21.0157,21.0404,20.9826,21.0157,86000.0
2009-10-22 15:30:00,25.45,25.49,25.45,25.49,51300.0,21.0157,21.0487,21.0157,21.0487,51300.0
2009-10-22 15:35:00,25.49,25.57,25.48,25.55,137200.0,21.0487,21.1147,21.0404,21.0982,137200.0
2009-10-22 15:40:00,25.56,25.56,25.53,25.55,67300.0,21.1065,21.1065,21.0817,21.0982,67300.0
2009-10-22 15:45:00,25.56,25.61,25.55,25.6,81900.0,21.1065,21.1478,21.0982,21.1395,81900.0
2009-10-22 15:50:00,25.59,25.63,25.59,25.6,122300.0,21.1313,21.1643,21.1313,21.1395,122300.0
2009-10-22 15:55:00,25.59,25.61,25.59,25.6,133600.0,21.1313,21.1478,21.1313,21.1395,133600.0
2009-10-23 09:30:00,25.51,25.6,25.48,25.52,67700.0,21.0652,21.1395,21.0404,21.0735,67700.0
2009-10-23 09:35:00,25.55,25.55,25.26,25.4,48000.0,21.0982,21.0982,20.8588,20.9744,48000.0
2009-10-23 09:40:00,25.4,25.55,25.36,25.45,49900.0,20.9744,21.0982,20.9413,21.0157,49900.0
2009-10-23 09:45:00,25.45,25.53,25.4,25.51,22200.0,21.0157,21.0817,20.9744,21.0652,22200.0
2009-10-23 09:50:00,25.5,25.52,25.49,25.51,29500.0,21.0569,21.0735,21.0487,21.0652,29500.0
2009-10-23 09:55:00,25.5,25.56,25.48,25.53,68400.0,21.0569,21.1065,21.0404,21.0817,68400.0
2009-10-23 10:00:00,25.52,25.65,25.5,25.52,75700.0,21.0735,21.1808,21.0569,21.0735,75700.0
2009-10-23 10:05:00,25.51,25.55,25.45,25.54,52500.0,21.0652,21.0982,21.0157,21.09,52500.0
2009-10-23 10:10:00,25.53,25.53,25.38,25.49,37900.0,21.0817,21.0817,20.9579,21.0487,37900.0
2009-10-23 10:15:00,25.47,25.47,25.4,25.45,16300.0,21.0322,21.0322,20.9744,21.0157,16300.0
2009-10-23 10:20:00,25.44,25.45,25.37,25.42,26000.0,21.0074,21.0157,20.9496,20.9909,26000.0
2009-10-23 10:25:00,25.41,25.46,25.39,25.4,23000.0,20.9826,21.0239,20.9661,20.9744,23000.0
2009-10-23 10:30:00,25.4,25.42,25.34,25.35,43500.0,20.9744,20.9909,20.9248,20.9331,43500.0
2009-10-23 10:35:00,25.34,25.39,25.32,25.37,39800.0,20.9248,20.9661,20.9083,20.9496,39800.0
2009-10-23 10:40:00,25.37,25.4,25.34,25.34,34900.0,20.9496,20.9744,20.9248,20.9248,34900.0
2009-10-23 10:45:00,25.35,25.35,25.25,25.33,35100.0,20.9331,20.9331,20.8505,20.9166,35100.0
2009-10-23 10:50:00,25.32,25.34,25.29,25.32,18700.0,20.9083,20.9248,20.8835,20.9083,18700.0
2009-10-23 10:55:00,25.32,25.32,25.15,25.17,39000.0,20.9083,20.9083,20.7679,20.7844,39000.0
2009-10-23 11:00:00,25.16,25.27,25.15,25.23,28300.0,20.7762,20.867,20.7679,20.834,28300.0
2009-10-23 11:05:00,25.22,25.32,25.21,25.31,42500.0,20.8257,20.9083,20.8175,20.9,42500.0
2009-10-23 11:10:00,25.31,25.31,25.15,25.18,30700.0,20.9,20.9,20.7679,20.7927,30700.0
2009-10-23 11:15:00,25.18,25.19,25.04,25.06,50200.0,20.7927,20.801,20.6771,20.6936,50200.0
2009-10-23 11:20:00,25.06,25.13,25.03,25.11,32600.0,20.6936,20.7514,20.6688,20.7349,32600.0
2009-10-23 11:25:00,25.12,25.17,25.11,25.16,21300.0,20.7432,20.7844,20.7349,20.7762,21300.0
2009-10-23 11:30:00,25.16,25.17,25.07,25.1,39800.0,20.7762,20.7844,20.7019,20.7266,39800.0
2009-10-23 11:35:00,25.1,25.13,25.04,25.04,30600.0,20.7266,20.7514,20.6771,20.6771,30600.0
2009-10-23 11:40:00,25.03,25.12,25.03,25.12,24000.0,20.6688,20.7432,20.6688,20.7432,24000.0
2009-10-23 11:45:00,25.12,25.12,25.08,25.09,18500.0,20.7432,20.7432,20.7101,20.7184,18500.0
2009-10-23 11:50:00,25.08,25.14,25.08,25.12,10800.0,20.7101,20.7597,20.7101,20.7432,10800.0
2009-10-23 11:55:00,25.12,25.15,25.09,25.15,19500.0,20.7432,20.7679,20.7184,20.7679,19500.0
2009-10-23 12:00:00,25.14,25.21,25.14,25.18,23700.0,20.7597,20.8175,20.7597,20.7927,23700.0
2009-10-23 12:05:00,25.17,25.18,25.15,25.15,19800.0,20.7844,20.7927,20.7679,20.7679,19800.0
2009-10-23 12:10:00,25.16,25.16,25.05,25.07,22000.0,20.7762,20.7762,20.6854,20.7019,22000.0
2009-10-23 12:15:00,25.07,25.07,24.97,24.98,56500.0,20.7019,20.7019,20.6193,20.6275,56500.0
2009-10-23 12:20:00,24.98,25.02,24.96,25.01,23900.0,20.6275,20.6606,20.611,20.6523,23900.0
2009-10-23 12:25:00,25.01,25.01,24.96,25.0,17000.0,20.6523,20.6523,20.611,20.6441,17000.0
2009-10-23 12:30:00,25.0,25.03,24.96,25.01,22200.0,20.6441,20.6688,20.611,20.6523,22200.0
2009-10-23 12:35:00,25.01,25.09,25.01,25.09,15800.0,20.6523,20.7184,20.6523,20.7184,15800.0
2009-10-23 12:40:00,25.08,25.08,24.99,24.99,38100.0,20.7101,20.7101,20.6358,20.6358,38100.0
2009-10-23 12:45:00,24.98,25.05,24.98,25.02,60900.0,20.6275,20.6854,20.6275,20.6606,60900.0
2009-10-23 12:50:00,25.02,25.03,25.0,25.01,12700.0,20.6606,20.6688,20.6441,20.6523,12700.0
2009-10-23 12:55:00,25.0,25.02,24.98,25.01,24800.0,20.6441,20.6606,20.6275,20.6523,24800.0
2009-10-23 13:00:00,25.01,25.01,24.96,24.99,33700.0,20.6523,20.6523,20.611,20.6358,33700.0
2009-10-23 13:05:00,24.99,25.01,24.96,24.99,20900.0,20.6358,20.6523,20.611,20.6358,20900.0
2009-10-23 13:10:00,25.0,25.04,24.97,25.03,22100.0,20.6441,20.6771,20.6193,20.6688,22100.0
2009-10-23 13:15:00,25.02,25.05,25.01,25.02,17000.0,20.6606,20.6854,20.6523,20.6606,17000.0
2009-10-23 13:20:00,25.02,25.02,24.9,24.95,31200.0,20.6606,20.6606,20.5615,20.6028,31200.0
2009-10-23 13:25:00,24.95,24.99,24.94,24.95,16300.0,20.6028,20.6358,20.5945,20.6028,16300.0
2009-10-23 13:30:00,24.95,24.95,24.82,24.93,156000.0,20.6028,20.6028,20.4954,20.5863,156000.0
2009-10-23 13:35:00,24.93,24.98,24.91,24.97,42100.0,20.5863,20.6275,20.5697,20.6193,42100.0
2009-10-23 13:40:00,24.97,24.98,24.91,24.97,35500.0,20.6193,20.6275,20.5697,20.6193,35500.0
2009-10-23 13:45:00,24.98,25.0,24.92,24.99,29800.0,20.6275,20.6441,20.578,20.6358,29800.0
2009-10-23 13:50:00,25.0,25.03,25.0,25.0,29000.0,20.6441,20.6688,20.6441,20.6441,29000.0
2009-10-23 13:55:00,25.0,25.01,24.98,25.0,30000.0,20.6441,20.6523,20.6275,20.6441,30000.0
2009-10-23 14:00:00,24.99,25.01,24.99,25.0,41300.0,20.6358,20.6523,20.6358,20.6441,41300.0
2009-10-23 14:05:00,25.0,25.04,24.99,25.02,41900.0,20.6441,20.6771,20.6358,20.6606,41900.0
2009-10-23 14:10:00,25.01,25.09,25.01,25.09,44400.0,20.6523,20.7184,20.6523,20.7184,44400.0
2009-10-23 14:15:00,25.09,25.09,24.99,25.0,43400.0,20.7184,20.7184,20.6358,20.6441,43400.0
2009-10-23 14:20:00,25.01,25.08,25.0,25.02,42500.0,20.6523,20.7101,20.6441,20.6606,42500.0
2009-10-23 14:25:00,25.02,25.04,25.0,25.02,19600.0,20.6606,20.6771,20.6441,20.6606,19600.0
2009-10-23 14:30:00,25.01,25.03,24.98,25.03,25400.0,20.6523,20.6688,20.6275,20.6688,25400.0
2009-10-23 14:35:00,25.03,25.03,25.0,25.02,21700.0,20.6688,20.6688,20.6441,20.6606,21700.0
2009-10-23 14:40:00,25.01,25.07,25.0,25.06,20100.0,20.6523,20.7019,20.6441,20.6936,20100.0
2009-10-23 14:45:00,25.06,25.07,25.02,25.03,20200.0,20.6936,20.7019,20.6606,20.6688,20200.0
2009-10-23 14:50:00,25.04,25.04,24.98,25.0,34900.0,20.6771,20.6771,20.6275,20.6441,34900.0
2009-10-23 14:55:00,25.0,25.01,24.98,25.0,26000.0,20.6441,20.6523,20.6275,20.6441,26000.0
2009-10-23 15:00:00,25.01,25.03,25.0,25.01,38900.0,20.6523,20.6688,20.6441,20.6523,38900.0
2009-10-23 15:05:00,25.0,25.06,25.0,25.03,66800.0,20.6441,20.6936,20.6441,20.6688,66800.0
2009-10-23 15:10:00,25.03,25.13,25.02,25.1,70700.0,20.6688,20.7514,20.6606,20.7266,70700.0
2009-10-23 15:15:00,25.09,25.13,25.09,25.1,48400.0,20.7184,20.7514,20.7184,20.7266,48400.0
2009-10-23 15:20:00,25.1,25.12,25.04,25.04,42400.0,20.7266,20.7432,20.6771,20.6771,42400.0
2009-10-23 15:25:00,25.05,25.06,25.0,25.06,40800.0,20.6854,20.6936,20.6441,20.6936,40800.0
2009-10-23 15:30:00,25.06,25.07,25.0,25.0,62600.0,20.6936,20.7019,20.6441,20.6441,62600.0
2009-10-23 15:35:00,25.0,25.03,25.0,25.02,75400.0,20.6441,20.6688,20.6441,20.6606,75400.0
2009-10-23 15:40:00,25.02,25.05,24.97,25.03,93900.0,20.6606,20.6854,20.6193,20.6688,93900.0
2009-10-23 15:45:00,25.03,25.04,24.99,25.02,98900.0,20.6688,20.6771,20.6358,20.6606,98900.0
2009-10-23 15:50:00,25.02,25.05,25.0,25.04,70400.0,20.6606,20.6854,20.6441,20.6771,70400.0
2009-10-23 15:55:00,25.05,25.07,25.04,25.07,211200.0,20.6854,20.7019,20.6771,20.7019,211200.0
2009-10-26 09:30:00,25.01,25.44,25.01,25.32,111300.0,20.6523,21.0074,20.6523,20.9083,111300.0
2009-10-26 09:35:00,25.32,25.44,25.17,25.41,81900.0,20.9083,21.0074,20.7844,20.9826,81900.0
2009-10-26 09:40:00,25.42,25.42,25.14,25.2,65900.0,20.9909,20.9909,20.7597,20.8092,65900.0
2009-10-26 09:45:00,25.2,25.43,25.2,25.43,82000.0,20.8092,20.9991,20.8092,20.9991,82000.0
2009-10-26 09:50:00,25.43,25.49,25.43,25.48,39800.0,20.9991,21.0487,20.9991,21.0404,39800.0
2009-10-26 09:55:00,25.48,25.49,25.47,25.48,30600.0,21.0404,21.0487,21.0322,21.0404,30600.0
2009-10-26 10:00:00,25.48,25.5,25.45,25.49,72200.0,21.0404,21.0569,21.0157,21.0487,72200.0
2009-10-26 10:05:00,25.49,25.49,25.42,25.47,59600.0,21.0487,21.0487,20.9909,21.0322,59600.0
2009-10-26 10:10:00,25.47,25.5,25.37,25.37,62100.0,21.0322,21.0569,20.9496,20.9496,62100.0
2009-10-26 10:15:00,25.36,25.43,25.34,25.35,61000.0,20.9413,20.9991,20.9248,20.9331,61000.0
2009-10-26 10:20:00,25.34,25.36,25.29,25.29,41300.0,20.9248,20.9413,20.8835,20.8835,41300.0
2009-10-26 10:25:00,25.29,25.36,25.27,25.29,26700.0,20.8835,20.9413,20.867,20.8835,26700.0
2009-10-26 10:30:00,25.27,25.32,25.26,25.29,21500.0,20.867,20.9083,20.8588,20.8835,21500.0
2009-10-26 10:35:00,25.3,25.32,25.2,25.23,36800.0,20.8918,20.9083,20.8092,20.834,36800.0
2009-10-26 10:40:00,25.23,25.26,25.18,25.24,27400.0,20.834,20.8588,20.7927,20.8422,27400.0
2009-10-26 10:45:00,25.24,25.32,25.18,25.3,27000.0,20.8422,20.9083,20.7927,20.8918,27000.0
2009-10-26 10:50:00,25.31,25.32,25.28,25.29,13100.0,20.9,20.9083,20.8753,20.8835,13100.0
2009-10-26 10:55:00,25.28,25.28,25.2,25.23,52100.0,20.8753,20.8753,20.8092,20.834,52100.0
2009-10-26 11:00:00,25.25,25.25,25.16,25.18,20700.0,20.8505,20.8505,20.7762,20.7927,20700.0
2009-10-26 11:05:00,25.17,25.28,25.17,25.23,42200.0,20.7844,20.8753,20.7844,20.834,42200.0
2009-10-26 11:10:00,25.23,25.23,25.16,25.17,57700.0,20.834,20.834,20.7762,20.7844,57700.0
2009-10-26 11:15:00,25.17,25.19,25.08,25.15,53200.0,20.7844,20.801,20.7101,20.7679,53200.0
2009-10-26 11:20:00,25.15,25.19,25.14,25.14,46500.0,20.7679,20.801,20.7597,20.7597,46500.0
2009-10-26 11:25:00,25.15,25.19,25.07,25.08,64900.0,20.7679,20.801,20.7019,20.7101,64900.0
2009-10-26 11:30:00,25.06,25.07,24.83,24.85,116400.0,20.6936,20.7019,20.5037,20.5202,116400.0
2009-10-26 11:35:00,24.86,24.9,24.72,24.86,71900.0,20.5285,20.5615,20.4128,20.5285,71900.0
2009-10-26 11:40:00,24.85,24.87,24.77,24.79,40300.0,20.5202,20.5367,20.4541,20.4707,40300.0
2009-10-26 11:45:00,24.79,24.84,24.74,24.78,51000.0,20.4707,20.5119,20.4294,20.4624,51000.0
2009-10-26 11:50:00,24.78,24.81,24.7,24.74,90000.0,20.4624,20.4872,20.3963,20.4294,90000.0
2009-10-26 11:55:00,24.74,24.85,24.68,24.69,112900.0,20.4294,20.5202,20.3798,20.3881,112900.0
2009-10-26 12:00:00,24.69,24.78,24.68,24.72,95400.0,20.3881,20.4624,20.3798,20.4128,95400.0
2009-10-26 12:05:00,24.73,24.75,24.69,24.75,70600.0,20.4211,20.4376,20.3881,20.4376,70600.0
2009-10-26 12:10:00,24.74,24.8,24.72,24.8,57700.0,20.4294,20.4789,20.4128,20.4789,57700.0
2009-10-26 12:15:00,24.8,24.93,24.8,24.93,32600.0,20.4789,20.5863,20.4789,20.5863,32600.0
2009-10-26 12:20:00,24.93,24.94,24.85,24.88,43500.0,20.5863,20.5945,20.5202,20.545,43500.0
2009-10-26 12:25:00,24.88,24.89,24.84,24.87,56000.0,20.545,20.5532,20.5119,20.5367,56000.0
2009-10-26 12:30:00,24.86,24.97,24.84,24.97,45400.0,20.5285,20.6193,20.5119,20.6193,45400.0
2009-10-26 12:35:00,24.98,25.0,24.96,24.99,45900.0,20.6275,20.6441,20.611,20.6358,45900.0
2009-10-26 12:40:00,24.99,25.0,24.95,24.99,38700.0,20.6358,20.6441,20.6028,20.6358,38700.0
2009-10-26 12:45:00,24.99,25.02,24.97,25.02,95900.0,20.6358,20.6606,20.6193,20.6606,95900.0
2009-10-26 12:50:00,25.01,25.02,24.95,25.01,35300.0,20.6523,20.6606,20.6028,20.6523,35300.0
2009-10-26 12:55:00,25.01,25.01,24.97,24.97,34900.0,20.6523,20.6523,20.6193,20.6193,34900.0
2009-10-26 13:00:00,24.98,25.01,24.97,24.99,23700.0,20.6275,20.6523,20.6193,20.6358,23700.0
2009-10-26 13:05:00,25.0,25.0,24.97,24.97,14100.0,20.6441,20.6441,20.6193,20.6193,14100.0
2009-10-26 13:10:00,24.97,25.02,24.95,25.01,55300.0,20.6193,20.6606,20.6028,20.6523,55300.0
2009-10-26 13:15:00,25.01,25.02,25.0,25.01,27900.0,20.6523,20.6606,20.6441,20.6523,27900.0
2009-10-26 13:20:00,25.0,25.01,24.99,24.99,50300.0,20.6441,20.6523,20.6358,20.6358,50300.0
2009-10-26 13:25:00,24.99,25.02,24.98,25.02,44200.0,20.6358,20.6606,20.6275,20.6606,44200.0
2009-10-26 13:30:00,25.01,25.02,25.0,25.0,51100.0,20.6523,20.6606,20.6441,20.6441,51100.0
2009-10-26 13:35:00,25.0,25.01,24.97,24.98,36400.0,20.6441,20.6523,20.6193,20.6275,36400.0
2009-10-26 13:40:00,24.98,25.01,24.97,25.0,44100.0,20.6275,20.6523,20.6193,20.6441,44100.0
2009-10-26 13:45:00,25.0,25.0,24.96,24.98,98800.0,20.6441,20.6441,20.611,20.6275,98800.0
2009-10-26 13:50:00,24.97,24.98,24.93,24.97,147400.0,20.6193,20.6275,20.5863,20.6193,147400.0
2009-10-26 13:55:00,24.95,24.98,24.94,24.95,74400.0,20.6028,20.6275,20.5945,20.6028,74400.0
2009-10-26 14:00:00,24.95,25.0,24.94,25.0,51600.0,20.6028,20.6441,20.5945,20.6441,51600.0
2009-10-26 14:05:00,24.99,25.02,24.99,25.01,46100.0,20.6358,20.6606,20.6358,20.6523,46100.0
2009-10-26 14:10:00,25.01,25.01,24.95,24.98,58200.0,20.6523,20.6523,20.6028,20.6275,58200.0
2009-10-26 14:15:00,24.98,24.98,24.87,24.93,106700.0,20.6275,20.6275,20.5367,20.5863,106700.0
2009-10-26 14:20:00,24.91,24.92,24.87,24.9,75700.0,20.5697,20.578,20.5367,20.5615,75700.0
2009-10-26 14:25:00,24.89,24.99,24.89,24.97,58400.0,20.5532,20.6358,20.5532,20.6193,58400.0
2009-10-26 14:30:00,24.95,24.95,24.9,24.91,31600.0,20.6028,20.6028,20.5615,20.5697,31600.0
2009-10-26 14:35:00,24.9,24.94,24.87,24.91,123100.0,20.5615,20.5945,20.5367,20.5697,123100.0
2009-10-26 14:40:00,24.9,24.9,24.8,24.86,44900.0,20.5615,20.5615,20.4789,20.5285,44900.0
2009-10-26 14:45:00,24.85,24.93,24.85,24.92,66000.0,20.5202,20.5863,20.5202,20.578,66000.0
2009-10-26 14:50:00,24.91,24.92,24.87,24.92,72800.0,20.5697,20.578,20.5367,20.578,72800.0
2009-10-26 14:55:00,24.91,24.97,24.89,24.9,54100.0,20.5697,20.6193,20.5532,20.5615,54100.0
2009-10-26 15:00:00,24.9,24.97,24.9,24.93,40600.0,20.5615,20.6193,20.5615,20.5863,40600.0
2009-10-26 15:05:00,24.93,24.93,24.89,24.9,95900.0,20.5863,20.5863,20.5532,20.5615,95900.0
2009-10-26 15:10:00,24.89,24.92,24.87,24.9,54600.0,20.5532,20.578,20.5367,20.5615,54600.0
2009-10-26 15:15:00,24.91,24.95,24.9,24.9,64700.0,20.5697,20.6028,20.5615,20.5615,64700.0
2009-10-26 15:20:00,24.9,24.94,24.88,24.92,33500.0,20.5615,20.5945,20.545,20.578,33500.0
2009-10-26 15:25:00,24.93,24.94,24.9,24.91,42800.0,20.5863,20.5945,20.5615,20.5697,42800.0
2009-10-26 15:30:00,24.91,24.96,24.9,24.92,35600.0,20.5697,20.611,20.5615,20.578,35600.0
2009-10-26 15:35:00,24.92,24.96,24.9,24.92,143300.0,20.578,20.611,20.5615,20.578,143300.0
2009-10-26 15:40:00,24.91,25.0,24.9,25.0,104200.0,20.5697,20.6441,20.5615,20.6441,104200.0
2009-10-26 15:45:00,25.0,25.17,24.99,25.15,210400.0,20.6441,20.7844,20.6358,20.7679,210400.0
2009-10-26 15:50:00,25.15,25.15,24.98,25.04,155200.0,20.7679,20.7679,20.6275,20.6771,155200.0
2009-10-26 15:55:00,25.03,25.11,25.03,25.1,394300.0,20.6688,20.7349,20.6688,20.7266,394300.0
2009-10-27 09:30:00,24.89,25.5,24.89,25.39,82700.0,20.5532,21.0569,20.5532,20.9661,82700.0
2009-10-27 09:35:00,25.4,25.45,25.28,25.32,44600.0,20.9744,21.0157,20.8753,20.9083,44600.0
2009-10-27 09:40:00,25.31,25.41,25.23,25.25,60300.0,20.9,20.9826,20.834,20.8505,60300.0
2009-10-27 09:45:00,25.25,25.36,25.21,25.32,116500.0,20.8505,20.9413,20.8175,20.9083,116500.0
2009-10-27 09:50:00,25.32,25.39,25.3,25.31,104600.0,20.9083,20.9661,20.8918,20.9,104600.0
2009-10-27 09:55:00,25.3,25.33,25.23,25.29,141000.0,20.8918,20.9166,20.834,20.8835,141000.0
2009-10-27 10:00:00,25.29,25.3,25.1,25.25,161100.0,20.8835,20.8918,20.7266,20.8505,161100.0
2009-10-27 10:05:00,25.23,25.28,25.14,25.28,152700.0,20.834,20.8753,20.7597,20.8753,152700.0
2009-10-27 10:10:00,25.29,25.31,25.25,25.3,130500.0,20.8835,20.9,20.8505,20.8918,130500.0
2009-10-27 10:15:00,25.3,25.32,25.23,25.25,75200.0,20.8918,20.9083,20.834,20.8505,75200.0
2009-10-27 10:20:00,25.27,25.29,25.2,25.2,124700.0,20.867,20.8835,20.8092,20.8092,124700.0
2009-10-27 10:25:00,25.2,25.25,25.17,25.2,94600.0,20.8092,20.8505,20.7844,20.8092,94600.0
2009-10-27 10:30:00,25.2,25.24,25.18,25.21,59200.0,20.8092,20.8422,20.7927,20.8175,59200.0
2009-10-27 10:35:00,25.22,25.22,25.16,25.21,55000.0,20.8257,20.8257,20.7762,20.8175,55000.0
2009-10-27 10:40:00,25.21,25.32,25.19,25.28,197000.0,20.8175,20.9083,20.801,20.8753,197000.0
2009-10-27 10:45:00,25.28,25.31,25.24,25.24,99900.0,20.8753,20.9,20.8422,20.8422,99900.0
2009-10-27 10:50:00,25.26,25.27,25.16,25.23,63500.0,20.8588,20.867,20.7762,20.834,63500.0
2009-10-27 10:55:00,25.22,25.25,25.21,25.24,98600.0,20.8257,20.8505,20.8175,20.8422,98600.0
2009-10-27 11:00:00,25.23,25.25,25.14,25.18,38900.0,20.834,20.8505,20.7597,20.7927,38900.0
2009-10-27 11:05:00,25.19,25.23,25.18,25.23,120400.0,20.801,20.834,20.7927,20.834,120400.0
2009-10-27 11:10:00,25.23,25.27,25.2,25.22,74300.0,20.834,20.867,20.8092,20.8257,74300.0
2009-10-27 11:15:00,25.2,25.22,25.15,25.22,140600.0,20.8092,20.8257,20.7679,20.8257,140600.0
2009-10-27 11:20:00,25.23,25.24,25.17,25.2,68500.0,20.834,20.8422,20.7844,20.8092,68500.0
2009-10-27 11:25:00,25.2,25.22,25.19,25.21,51100.0,20.8092,20.8257,20.801,20.8175,51100.0
2009-10-27 11:30:00,25.21,25.23,25.19,25.21,114200.0,20.8175,20.834,20.801,20.8175,114200.0
2009-10-27 11:35:00,25.2,25.25,25.19,25.2,45500.0,20.8092,20.8505,20.801,20.8092,45500.0
2009-10-27 11:40:00,25.21,25.23,25.18,25.19,76800.0,20.8175,20.834,20.7927,20.801,76800.0
2009-10-27 11:45:00,25.19,25.21,25.16,25.2,55400.0,20.801,20.8175,20.7762,20.8092,55400.0
2009-10-27 11:50:00,25.2,25.21,25.16,25.17,107400.0,20.8092,20.8175,20.7762,20.7844,107400.0
2009-10-27 11:55:00,25.17,25.21,25.16,25.18,66600.0,20.7844,20.8175,20.7762,20.7927,66600.0
2009-10-27 12:00:00,25.19,25.2,25.17,25.18,118300.0,20.801,20.8092,20.7844,20.7927,118300.0
2009-10-27 12:05:00,25.18,25.2,25.15,25.19,43300.0,20.7927,20.8092,20.7679,20.801,43300.0
2009-10-27 12:10:00,25.19,25.2,25.17,25.19,63800.0,20.801,20.8092,20.7844,20.801,63800.0
2009-10-27 12:15:00,25.2,25.21,25.18,25.19,85200.0,20.8092,20.8175,20.7927,20.801,85200.0
2009-10-27 12:20:00,25.19,25.19,25.17,25.19,43100.0,20.801,20.801,20.7844,20.801,43100.0
2009-10-27 12:25:00,25.19,25.2,25.16,25.17,65800.0,20.801,20.8092,20.7762,20.7844,65800.0
2009-10-27 12:30:00,25.16,25.17,25.1,25.1,73900.0,20.7762,20.7844,20.7266,20.7266,73900.0
2009-10-27 12:35:00,25.1,25.15,25.08,25.1,72500.0,20.7266,20.7679,20.7101,20.7266,72500.0
2009-10-27 12:40:00,25.1,25.19,25.1,25.18,110500.0,20.7266,20.801,20.7266,20.7927,110500.0
2009-10-27 12:45:00,25.18,25.27,25.18,25.25,18100.0,20.7927,20.867,20.7927,20.8505,18100.0
2009-10-27 12:50:00,25.26,25.27,25.19,25.21,27000.0,20.8588,20.867,20.801,20.8175,27000.0
2009-10-27 12:55:00,25.21,25.31,25.2,25.23,69200.0,20.8175,20.9,20.8092,20.834,69200.0
2009-10-27 13:00:00,25.23,25.27,25.2,25.26,21100.0,20.834,20.867,20.8092,20.8588,21100.0
2009-10-27 13:05:00,25.24,25.25,25.16,25.21,50400.0,20.8422,20.8505,20.7762,20.8175,50400.0
2009-10-27 13:10:00,25.22,25.27,25.21,25.24,24500.0,20.8257,20.867,20.8175,20.8422,24500.0
2009-10-27 13:15:00,25.24,25.25,25.17,25.18,38600.0,20.8422,20.8505,20.7844,20.7927,38600.0
2009-10-27 13:20:00,25.18,25.19,25.12,25.12,54100.0,20.7927,20.801,20.7432,20.7432,54100.0
2009-10-27 13:25:00,25.13,25.17,25.12,25.14,55400.0,20.7514,20.7844,20.7432,20.7597,55400.0
2009-10-27 13:30:00,25.14,25.15,25.06,25.1,55700.0,20.7597,20.7679,20.6936,20.7266,55700.0
2009-10-27 13:35:00,25.1,25.16,25.09,25.15,92400.0,20.7266,20.7762,20.7184,20.7679,92400.0
2009-10-27 13:40:00,25.15,25.24,25.14,25.19,28700.0,20.7679,20.8422,20.7597,20.801,28700.0
2009-10-27 13:45:00,25.18,25.18,25.11,25.15,29600.0,20.7927,20.7927,20.7349,20.7679,29600.0
2009-10-27 13:50:00,25.15,25.16,25.12,25.13,30100.0,20.7679,20.7762,20.7432,20.7514,30100.0
2009-10-27 13:55:00,25.13,25.16,25.1,25.16,43100.0,20.7514,20.7762,20.7266,20.7762,43100.0
2009-10-27 14:00:00,25.16,25.16,25.08,25.08,28300.0,20.7762,20.7762,20.7101,20.7101,28300.0
2009-10-27 14:05:00,25.07,25.12,25.04,25.04,29300.0,20.7019,20.7432,20.6771,20.6771,29300.0
2009-10-27 14:10:00,25.06,25.15,25.06,25.15,47700.0,20.6936,20.7679,20.6936,20.7679,47700.0
2009-10-27 14:15:00,25.15,25.2,25.14,25.15,91500.0,20.7679,20.8092,20.7597,20.7679,91500.0
2009-10-27 14:20:00,25.15,25.16,25.07,25.09,38700.0,20.7679,20.7762,20.7019,20.7184,38700.0
2009-10-27 14:25:00,25.1,25.22,25.1,25.21,47300.0,20.7266,20.8257,20.7266,20.8175,47300.0
2009-10-27 14:30:00,25.21,25.24,25.16,25.19,44500.0,20.8175,20.8422,20.7762,20.801,44500.0
2009-10-27 14:35:00,25.19,25.19,25.16,25.17,22600.0,20.801,20.801,20.7762,20.7844,22600.0
2009-10-27 14:40:00,25.17,25.18,25.14,25.15,51300.0,20.7844,20.7927,20.7597,20.7679,51300.0
2009-10-27 14:45:00,25.14,25.16,25.13,25.16,82900.0,20.7597,20.7762,20.7514,20.7762,82900.0
2009-10-27 14:50:00,25.16,25.2,25.16,25.17,49400.0,20.7762,20.8092,20.7762,20.7844,49400.0
2009-10-27 14:55:00,25.17,25.18,25.16,25.17,96600.0,20.7844,20.7927,20.7762,20.7844,96600.0
2009-10-27 15:00:00,25.17,25.17,25.11,25.16,47600.0,20.7844,20.7844,20.7349,20.7762,47600.0
2009-10-27 15:05:00,25.15,25.18,25.11,25.13,70900.0,20.7679,20.7927,20.7349,20.7514,70900.0
2009-10-27 15:10:00,25.13,25.15,25.08,25.14,107700.0,20.7514,20.7679,20.7101,20.7597,107700.0
2009-10-27 15:15:00,25.14,25.16,25.13,25.15,118500.0,20.7597,20.7762,20.7514,20.7679,118500.0
2009-10-27 15:20:00,25.14,25.18,25.13,25.15,85700.0,20.7597,20.7927,20.7514,20.7679,85700.0
2009-10-27 15:25:00,25.15,25.16,25.1,25.16,67000.0,20.7679,20.7762,20.7266,20.7762,67000.0
2009-10-27 15:30:00,25.16,25.16,25.03,25.04,188500.0,20.7762,20.7762,20.6688,20.6771,188500.0
2009-10-27 15:35:00,25.05,25.15,25.05,25.1,152900.0,20.6854,20.7679,20.6854,20.7266,152900.0
2009-10-27 15:40:00,25.11,25.21,25.11,25.2,173900.0,20.7349,20.8175,20.7349,20.8092,173900.0
2009-10-27 15:45:00,25.21,25.31,25.2,25.28,170400.0,20.8175,20.9,20.8092,20.8753,170400.0
2009-10-27 15:50:00,25.28,25.29,25.2,25.25,152000.0,20.8753,20.8835,20.8092,20.8505,152000.0
2009-10-27 15:55:00,25.24,25.25,25.15,25.17,335900.0,20.8422,20.8505,20.7679,20.7844,335900.0
2009-10-28 09:30:00,25.23,25.29,25.1,25.24,54300.0,20.834,20.8835,20.7266,20.8422,54300.0
2009-10-28 09:35:00,25.25,25.41,25.14,25.21,157000.0,20.8505,20.9826,20.7597,20.8175,157000.0
2009-10-28 09:40:00,25.21,25.6,25.13,25.6,220300.0,20.8175,21.1395,20.7514,21.1395,220300.0
2009-10-28 09:45:00,25.59,25.62,25.41,25.41,125800.0,21.1313,21.156,20.9826,20.9826,125800.0
2009-10-28 09:50:00,25.42,25.51,25.34,25.38,139600.0,20.9909,21.0652,20.9248,20.9579,139600.0
2009-10-28 09:55:00,25.39,25.45,25.29,25.33,75600.0,20.9661,21.0157,20.8835,20.9166,75600.0
2009-10-28 10:00:00,25.32,25.33,25.02,25.16,130600.0,20.9083,20.9166,20.6606,20.7762,130600.0
2009-10-28 10:05:00,25.15,25.33,24.99,25.28,176500.0,20.7679,20.9166,20.6358,20.8753,176500.0
2009-10-28 10:10:00,25.29,25.54,25.2,25.54,97700.0,20.8835,21.09,20.8092,21.09,97700.0
2009-10-28 10:15:00,25.55,25.55,25.47,25.5,70400.0,21.0982,21.0982,21.0322,21.0569,70400.0
2009-10-28 10:20:00,25.54,25.6,25.48,25.55,52300.0,21.09,21.1395,21.0404,21.0982,52300.0
2009-10-28 10:25:00,25.55,25.66,25.45,25.53,65900.0,21.0982,21.1891,21.0157,21.0817,65900.0
2009-10-28 10:30:00,25.55,25.65,25.48,25.62,85900.0,21.0982,21.1808,21.0404,21.156,85900.0
2009-10-28 10:35:00,25.62,25.63,25.46,25.52,91800.0,21.156,21.1643,21.0239,21.0735,91800.0
2009-10-28 10:40:00,25.51,25.54,25.47,25.49,90700.0,21.0652,21.09,21.0322,21.0487,90700.0
2009-10-28 10:45:00,25.49,25.49,25.25,25.26,50400.0,21.0487,21.0487,20.8505,20.8588,50400.0
2009-10-28 10:50:00,25.26,25.27,25.01,25.02,133500.0,20.8588,20.867,20.6523,20.6606,133500.0
2009-10-28 10:55:00,25.01,25.06,24.91,25.0,135700.0,20.6523,20.6936,20.5697,20.6441,135700.0
2009-10-28 11:00:00,25.0,25.1,24.97,25.02,115200.0,20.6441,20.7266,20.6193,20.6606,115200.0
2009-10-28 11:05:00,25.02,25.02,24.93,25.0,43300.0,20.6606,20.6606,20.5863,20.6441,43300.0
2009-10-28 11:10:00,25.01,25.07,25.0,25.02,31600.0,20.6523,20.7019,20.6441,20.6606,31600.0
2009-10-28 11:15:00,25.03,25.23,24.98,25.23,165400.0,20.6688,20.834,20.6275,20.834,165400.0
2009-10-28 11:20:00,25.24,25.31,25.22,25.3,71500.0,20.8422,20.9,20.8257,20.8918,71500.0
2009-10-28 11:25:00,25.3,25.42,25.3,25.42,76900.0,20.8918,20.9909,20.8918,20.9909,76900.0
2009-10-28 11:30:00,25.42,25.42,25.27,25.28,37200.0,20.9909,20.9909,20.867,20.8753,37200.0
2009-10-28 11:35:00,25.29,25.3,25.26,25.29,21200.0,20.8835,20.8918,20.8588,20.8835,21200.0
2009-10-28 11:40:00,25.3,25.33,25.23,25.28,50200.0,20.8918,20.9166,20.834,20.8753,50200.0
2009-10-28 11:45:00,25.28,25.32,25.27,25.28,35800.0,20.8753,20.9083,20.867,20.8753,35800.0
2009-10-28 11:50:00,25.28,25.32,25.23,25.32,21700.0,20.8753,20.9083,20.834,20.9083,21700.0
2009-10-28 11:55:00,25.31,25.32,25.21,25.25,47400.0,20.9,20.9083,20.8175,20.8505,47400.0
2009-10-28 12:00:00,25.25,25.3,25.25,25.29,19700.0,20.8505,20.8918,20.8505,20.8835,19700.0
2009-10-28 12:05:00,25.3,25.3,25.25,25.25,23400.0,20.8918,20.8918,20.8505,20.8505,23400.0
2009-10-28 12:10:00,25.26,25.26,25.18,25.2,21800.0,20.8588,20.8588,20.7927,20.8092,21800.0
2009-10-28 12:15:00,25.2,25.2,25.11,25.11,22100.0,20.8092,20.8092,20.7349,20.7349,22100.0
2009-10-28 12:20:00,25.11,25.11,25.0,25.01,64200.0,20.7349,20.7349,20.6441,20.6523,64200.0
2009-10-28 12:25:00,24.99,25.06,24.98,25.05,38500.0,20.6358,20.6936,20.6275,20.6854,38500.0
2009-10-28 12:30:00,25.05,25.06,25.01,25.05,47700.0,20.6854,20.6936,20.6523,20.6854,47700.0
2009-10-28 12:35:00,25.05,25.06,24.89,25.02,461200.0,20.6854,20.6936,20.5532,20.6606,461200.0
2009-10-28 12:40:00,25.03,25.05,25.02,25.05,29700.0,20.6688,20.6854,20.6606,20.6854,29700.0
2009-10-28 12:45:00,25.05,25.07,25.01,25.02,49700.0,20.6854,20.7019,20.6523,20.6606,49700.0
2009-10-28 12:50:00,25.01,25.01,24.9,24.94,50200.0,20.6523,20.6523,20.5615,20.5945,50200.0
2009-10-28 12:55:00,24.95,24.98,24.9,24.9,65900.0,20.6028,20.6275,20.5615,20.5615,65900.0
2009-10-28 13:00:00,24.91,24.92,24.86,24.92,48700.0,20.5697,20.578,20.5285,20.578,48700.0
2009-10-28 13:05:00,24.92,24.94,24.79,24.83,375100.0,20.578,20.5945,20.4707,20.5037,375100.0
2009-10-28 13:10:00,24.83,24.86,24.81,24.83,36900.0,20.5037,20.5285,20.4872,20.5037,36900.0
2009-10-28 13:15:00,24.84,24.9,24.83,24.88,54500.0,20.5119,20.5615,20.5037,20.545,54500.0
2009-10-28 13:20:00,24.87,24.91,24.85,24.89,50000.0,20.5367,20.5697,20.5202,20.5532,50000.0
2009-10-28 13:25:00,24.9,24.96,24.82,24.82,67500.0,20.5615,20.611,20.4954,20.4954,67500.0
2009-10-28 13:30:00,24.83,24.85,24.8,24.8,65600.0,20.5037,20.5202,20.4789,20.4789,65600.0
2009-10-28 13:35:00,24.81,24.82,24.75,24.75,63200.0,20.4872,20.4954,20.4376,20.4376,63200.0
2009-10-28 13:40:00,24.75,24.83,24.75,24.77,236200.0,20.4376,20.5037,20.4376,20.4541,236200.0
2009-10-28 13:45:00,24.77,24.85,24.76,24.83,45700.0,20.4541,20.5202,20.4459,20.5037,45700.0
2009-10-28 13:50:00,24.82,24.82,24.77,24.8,42400.0,20.4954,20.4954,20.4541,20.4789,42400.0
2009-10-28 13:55:00,24.81,24.81,24.77,24.8,34800.0,20.4872,20.4872,20.4541,20.4789,34800.0
2009-10-28 14:00:00,24.79,24.8,24.73,24.75,144100.0,20.4707,20.4789,20.4211,20.4376,144100.0
2009-10-28 14:05:00,24.74,24.77,24.73,24.76,43800.0,20.4294,20.4541,20.4211,20.4459,43800.0
2009-10-28 14:10:00,24.75,24.77,24.65,24.67,90500.0,20.4376,20.4541,20.355,20.3716,90500.0
2009-10-28 14:15:00,24.67,24.8,24.65,24.73,123000.0,20.3716,20.4789,20.355,20.4211,123000.0
2009-10-28 14:20:00,24.74,24.77,24.63,24.75,59900.0,20.4294,20.4541,20.3385,20.4376,59900.0
2009-10-28 14:25:00,24.77,24.77,24.68,24.7,64500.0,20.4541,20.4541,20.3798,20.3963,64500.0
2009-10-28 14:30:00,24.7,24.81,24.7,24.71,294300.0,20.3963,20.4872,20.3963,20.4046,294300.0
2009-10-28 14:35:00,24.71,24.75,24.63,24.64,41500.0,20.4046,20.4376,20.3385,20.3468,41500.0
2009-10-28 14:40:00,24.63,24.66,24.61,24.64,62100.0,20.3385,20.3633,20.322,20.3468,62100.0
2009-10-28 14:45:00,24.63,24.67,24.61,24.63,55200.0,20.3385,20.3716,20.322,20.3385,55200.0
2009-10-28 14:50:00,24.65,24.68,24.6,24.62,63300.0,20.355,20.3798,20.3138,20.3303,63300.0
2009-10-28 14:55:00,24.62,24.67,24.6,24.6,37400.0,20.3303,20.3716,20.3138,20.3138,37400.0
2009-10-28 15:00:00,24.6,24.69,24.5,24.68,53700.0,20.3138,20.3881,20.2312,20.3798,53700.0
2009-10-28 15:05:00,24.69,24.73,24.64,24.71,109600.0,20.3881,20.4211,20.3468,20.4046,109600.0
2009-10-28 15:10:00,24.71,24.81,24.67,24.68,181600.0,20.4046,20.4872,20.3716,20.3798,181600.0
2009-10-28 15:15:00,24.68,24.75,24.65,24.65,164800.0,20.3798,20.4376,20.355,20.355,164800.0
2009-10-28 15:20:00,24.64,24.67,24.58,24.6,75100.0,20.3468,20.3716,20.2972,20.3138,75100.0
2009-10-28 15:25:00,24.61,24.62,24.57,24.59,89900.0,20.322,20.3303,20.289,20.3055,89900.0
2009-10-28 15:30:00,24.6,24.64,24.53,24.54,93300.0,20.3138,20.3468,20.256,20.2642,93300.0
2009-10-28 15:35:00,24.55,24.58,24.49,24.58,93800.0,20.2725,20.2972,20.2229,20.2972,93800.0
2009-10-28 15:40:00,24.57,24.67,24.54,24.59,154700.0,20.289,20.3716,20.2642,20.3055,154700.0
2009-10-28 15:45:00,24.58,24.65,24.55,24.64,134200.0,20.2972,20.355,20.2725,20.3468,134200.0
2009-10-28 15:50:00,24.64,24.65,24.59,24.61,167500.0,20.3468,20.355,20.3055,20.322,167500.0
2009-10-28 15:55:00,24.61,24.73,24.58,24.67,263000.0,20.322,20.4211,20.2972,20.3716,263000.0
2009-10-29 09:30:00,25.26,25.37,24.74,24.75,195200.0,20.8588,20.9496,20.4294,20.4376,195200.0
2009-10-29 09:35:00,24.74,25.02,24.64,24.9,130200.0,20.4294,20.6606,20.3468,20.5615,130200.0
2009-10-29 09:40:00,24.9,24.9,24.12,24.22,331900.0,20.5615,20.5615,19.9174,20.0,331900.0
2009-10-29 09:45:00,24.19,24.26,23.88,24.1,286200.0,19.9752,20.033,19.7192,19.9009,286200.0
2009-10-29 09:50:00,24.11,24.75,24.08,24.13,213300.0,19.9091,20.4376,19.8844,19.9256,213300.0
2009-10-29 09:55:00,24.14,24.23,24.06,24.09,170600.0,19.9339,20.0082,19.8678,19.8926,170600.0
2009-10-29 10:00:00,24.09,24.4,24.09,24.25,238400.0,19.8926,20.1486,19.8926,20.0247,238400.0
2009-10-29 10:05:00,24.25,24.27,24.02,24.26,224000.0,20.0247,20.0413,19.8348,20.033,224000.0
2009-10-29 10:10:00,24.26,24.57,24.25,24.31,92800.0,20.033,20.289,20.0247,20.0743,92800.0
2009-10-29 10:15:00,24.31,24.32,24.26,24.27,33400.0,20.0743,20.0825,20.033,20.0413,33400.0
2009-10-29 10:20:00,24.28,24.42,24.28,24.38,226200.0,20.0495,20.1651,20.0495,20.1321,226200.0
2009-10-29 10:25:00,24.39,24.67,24.37,24.67,285900.0,20.1403,20.3716,20.1238,20.3716,285900.0
2009-10-29 10:30:00,24.66,24.84,24.6,24.63,170400.0,20.3633,20.5119,20.3138,20.3385,170400.0
2009-10-29 10:35:00,24.63,24.72,24.53,24.56,138800.0,20.3385,20.4128,20.256,20.2807,138800.0
2009-10-29 10:40:00,24.58,24.69,24.56,24.69,33900.0,20.2972,20.3881,20.2807,20.3881,33900.0
2009-10-29 10:45:00,24.69,24.75,24.62,24.68,126100.0,20.3881,20.4376,20.3303,20.3798,126100.0
2009-10-29 10:50:00,24.67,24.72,24.58,24.6,69200.0,20.3716,20.4128,20.2972,20.3138,69200.0
2009-10-29 10:55:00,24.59,24.63,24.58,24.62,90200.0,20.3055,20.3385,20.2972,20.3303,90200.0
2009-10-29 11:00:00,24.62,24.65,24.59,24.62,101200.0,20.3303,20.355,20.3055,20.3303,101200.0
2009-10-29 11:05:00,24.63,24.72,24.55,24.67,112200.0,20.3385,20.4128,20.2725,20.3716,112200.0
2009-10-29 11:10:00,24.67,24.74,24.66,24.73,92300.0,20.3716,20.4294,20.3633,20.4211,92300.0
2009-10-29 11:15:00,24.73,24.8,24.71,24.72,167900.0,20.4211,20.4789,20.4046,20.4128,167900.0
2009-10-29 11:20:00,24.72,24.75,24.7,24.74,95200.0,20.4128,20.4376,20.3963,20.4294,95200.0
2009-10-29 11:25:00,24.74,24.75,24.54,24.55,60000.0,20.4294,20.4376,20.2642,20.2725,60000.0
2009-10-29 11:30:00,24.54,24.6,24.53,24.53,97600.0,20.2642,20.3138,20.256,20.256,97600.0
2009-10-29 11:35:00,24.52,24.53,24.32,24.35,158300.0,20.2477,20.256,20.0825,20.1073,158300.0
2009-10-29 11:40:00,24.36,24.43,24.3,24.35,113100.0,20.1156,20.1734,20.066,20.1073,113100.0
2009-10-29 11:45:00,24.36,24.36,24.3,24.33,78400.0,20.1156,20.1156,20.066,20.0908,78400.0
2009-10-29 11:50:00,24.34,24.37,24.3,24.31,74000.0,20.0991,20.1238,20.066,20.0743,74000.0
2009-10-29 11:55:00,24.3,24.38,24.13,24.35,195800.0,20.066,20.1321,19.9256,20.1073,195800.0
2009-10-29 12:00:00,24.36,24.38,24.28,24.3,70300.0,20.1156,20.1321,20.0495,20.066,70300.0
2009-10-29 12:05:00,24.29,24.38,24.29,24.35,53500.0,20.0578,20.1321,20.0578,20.1073,53500.0
2009-10-29 12:10:00,24.35,24.35,24.29,24.31,23400.0,20.1073,20.1073,20.0578,20.0743,23400.0
2009-10-29 12:15:00,24.31,24.31,24.18,24.2,131000.0,20.0743,20.0743,19.9669,19.9835,131000.0
2009-10-29 12:20:00,24.19,24.26,24.19,24.24,86900.0,19.9752,20.033,19.9752,20.0165,86900.0
2009-10-29 12:25:00,24.24,24.33,24.23,24.29,85000.0,20.0165,20.0908,20.0082,20.0578,85000.0
2009-10-29 12:30:00,24.29,24.33,24.29,24.31,81200.0,20.0578,20.0908,20.0578,20.0743,81200.0
2009-10-29 12:35:00,24.32,24.42,24.31,24.34,111000.0,20.0825,20.1651,20.0743,20.0991,111000.0
2009-10-29 12:40:00,24.34,24.49,24.33,24.47,74800.0,20.0991,20.2229,20.0908,20.2064,74800.0
2009-10-29 12:45:00,24.48,24.5,24.41,24.46,48700.0,20.2147,20.2312,20.1569,20.1982,48700.0
2009-10-29 12:50:00,24.46,24.51,24.41,24.45,74400.0,20.1982,20.2394,20.1569,20.1899,74400.0
2009-10-29 12:55:00,24.45,24.47,24.36,24.37,34200.0,20.1899,20.2064,20.1156,20.1238,34200.0
2009-10-29 13:00:00,24.36,24.47,24.33,24.47,90500.0,20.1156,20.2064,20.0908,20.2064,90500.0
2009-10-29 13:05:00,24.47,24.58,24.44,24.54,103700.0,20.2064,20.2972,20.1816,20.2642,103700.0
2009-10-29 13:10:00,24.54,24.56,24.43,24.46,44900.0,20.2642,20.2807,20.1734,20.1982,44900.0
2009-10-29 13:15:00,24.45,24.5,24.41,24.42,38100.0,20.1899,20.2312,20.1569,20.1651,38100.0
2009-10-29 13:20:00,24.42,24.43,24.38,24.4,46500.0,20.1651,20.1734,20.1321,20.1486,46500.0
2009-10-29 13:25:00,24.38,24.39,24.31,24.33,54900.0,20.1321,20.1403,20.0743,20.0908,54900.0
2009-10-29 13:30:00,24.33,24.38,24.33,24.36,52700.0,20.0908,20.1321,20.0908,20.1156,52700.0
2009-10-29 13:35:00,24.35,24.39,24.34,24.38,47700.0,20.1073,20.1403,20.0991,20.1321,47700.0
2009-10-29 13:40:00,24.38,24.48,24.38,24.44,89100.0,20.1321,20.2147,20.1321,20.1816,89100.0
2009-10-29 13:45:00,24.44,24.45,24.36,24.41,53200.0,20.1816,20.1899,20.1156,20.1569,53200.0
2009-10-29 13:50:00,24.41,24.45,24.37,24.38,44400.0,20.1569,20.1899,20.1238,20.1321,44400.0
2009-10-29 13:55:00,24.38,24.41,24.36,24.38,38200.0,20.1321,20.1569,20.1156,20.1321,38200.0
2009-10-29 14:00:00,24.38,24.44,24.37,24.43,32500.0,20.1321,20.1816,20.1238,20.1734,32500.0
2009-10-29 14:05:00,24.42,24.44,24.38,24.39,38700.0,20.1651,20.1816,20.1321,20.1403,38700.0
2009-10-29 14:10:00,24.38,24.43,24.38,24.41,38300.0,20.1321,20.1734,20.1321,20.1569,38300.0
2009-10-29 14:15:00,24.4,24.41,24.36,24.38,42900.0,20.1486,20.1569,20.1156,20.1321,42900.0
2009-10-29 14:20:00,24.38,24.41,24.33,24.37,67400.0,20.1321,20.1569,20.0908,20.1238,67400.0
2009-10-29 14:25:00,24.37,24.41,24.35,24.36,44600.0,20.1238,20.1569,20.1073,20.1156,44600.0
2009-10-29 14:30:00,24.36,24.39,24.3,24.33,117400.0,20.1156,20.1403,20.066,20.0908,117400.0
2009-10-29 14:35:00,24.33,24.38,24.32,24.33,43600.0,20.0908,20.1321,20.0825,20.0908,43600.0
2009-10-29 14:40:00,24.33,24.35,24.3,24.31,42200.0,20.0908,20.1073,20.066,20.0743,42200.0
2009-10-29 14:45:00,24.31,24.31,24.28,24.31,39300.0,20.0743,20.0743,20.0495,20.0743,39300.0
2009-10-29 14:50:00,24.3,24.4,24.3,24.4,89800.0,20.066,20.1486,20.066,20.1486,89800.0
2009-10-29 14:55:00,24.4,24.44,24.37,24.42,87900.0,20.1486,20.1816,20.1238,20.1651,87900.0
2009-10-29 15:00:00,24.42,24.43,24.37,24.4,63800.0,20.1651,20.1734,20.1238,20.1486,63800.0
2009-10-29 15:05:00,24.39,24.49,24.39,24.45,175200.0,20.1403,20.2229,20.1403,20.1899,175200.0
2009-10-29 15:10:00,24.44,24.47,24.41,24.46,61900.0,20.1816,20.2064,20.1569,20.1982,61900.0
2009-10-29 15:15:00,24.46,24.47,24.4,24.42,51300.0,20.1982,20.2064,20.1486,20.1651,51300.0
2009-10-29 15:20:00,24.41,24.42,24.3,24.32,155600.0,20.1569,20.1651,20.066,20.0825,155600.0
2009-10-29 15:25:00,24.32,24.34,24.26,24.27,139800.0,20.0825,20.0991,20.033,20.0413,139800.0
2009-10-29 15:30:00,24.27,24.28,24.15,24.19,232400.0,20.0413,20.0495,19.9422,19.9752,232400.0
2009-10-29 15:35:00,24.19,24.29,24.18,24.24,156200.0,19.9752,20.0578,19.9669,20.0165,156200.0
2009-10-29 15:40:00,24.23,24.25,24.14,24.2,273800.0,20.0082,20.0247,19.9339,19.9835,273800.0
2009-10-29 15:45:00,24.2,24.32,24.17,24.31,210500.0,19.9835,20.0825,19.9587,20.0743,210500.0
2009-10-29 15:50:00,24.31,24.4,24.26,24.39,221600.0,20.0743,20.1486,20.033,20.1403,221600.0
2009-10-29 15:55:00,24.4,24.47,24.24,24.3,805800.0,20.1486,20.2064,20.0165,20.066,805800.0
2009-10-30 09:30:00,24.19,24.35,24.0,24.03,176900.0,19.9752,20.1073,19.8183,19.8431,176900.0
2009-10-30 09:35:00,24.04,24.05,23.81,23.92,107300.0,19.8513,19.8596,19.6614,19.7522,107300.0
2009-10-30 09:40:00,23.91,24.47,23.81,24.41,149400.0,19.744,20.2064,19.6614,20.1569,149400.0
2009-10-30 09:45:00,24.43,24.5,24.31,24.43,138600.0,20.1734,20.2312,20.0743,20.1734,138600.0
2009-10-30 09:50:00,24.45,24.74,24.45,24.73,186800.0,20.1899,20.4294,20.1899,20.4211,186800.0
2009-10-30 09:55:00,24.72,24.89,24.56,24.57,182700.0,20.4128,20.5532,20.2807,20.289,182700.0
2009-10-30 10:00:00,24.57,24.73,24.54,24.6,130300.0,20.289,20.4211,20.2642,20.3138,130300.0
2009-10-30 10:05:00,24.59,24.6,24.41,24.42,118100.0,20.3055,20.3138,20.1569,20.1651,118100.0
2009-10-30 10:10:00,24.42,24.52,24.36,24.51,99500.0,20.1651,20.2477,20.1156,20.2394,99500.0
2009-10-30 10:15:00,24.51,24.52,24.35,24.39,45300.0,20.2394,20.2477,20.1073,20.1403,45300.0
2009-10-30 10:20:00,24.39,24.48,24.26,24.28,59700.0,20.1403,20.2147,20.033,20.0495,59700.0
2009-10-30 10:25:00,24.29,24.38,24.24,24.35,67100.0,20.0578,20.1321,20.0165,20.1073,67100.0
2009-10-30 10:30:00,24.35,24.39,24.24,24.25,79500.0,20.1073,20.1403,20.0165,20.0247,79500.0
2009-10-30 10:35:00,24.25,24.39,24.16,24.38,92300.0,20.0247,20.1403,19.9504,20.1321,92300.0
2009-10-30 10:40:00,24.37,24.38,24.33,24.37,42700.0,20.1238,20.1321,20.0908,20.1238,42700.0
2009-10-30 10:45:00,24.37,24.41,24.28,24.28,80800.0,20.1238,20.1569,20.0495,20.0495,80800.0
2009-10-30 10:50:00,24.28,24.38,24.28,24.38,34200.0,20.0495,20.1321,20.0495,20.1321,34200.0
2009-10-30 10:55:00,24.39,24.49,24.38,24.48,50400.0,20.1403,20.2229,20.1321,20.2147,50400.0
2009-10-30 11:00:00,24.48,24.56,24.47,24.56,55100.0,20.2147,20.2807,20.2064,20.2807,55100.0
2009-10-30 11:05:00,24.56,24.61,24.49,24.6,108400.0,20.2807,20.322,20.2229,20.3138,108400.0
2009-10-30 11:10:00,24.6,24.65,24.53,24.53,56400.0,20.3138,20.355,20.256,20.256,56400.0
2009-10-30 11:15:00,24.53,24.53,24.41,24.44,40000.0,20.256,20.256,20.1569,20.1816,40000.0
2009-10-30 11:20:00,24.44,24.56,24.44,24.55,38100.0,20.1816,20.2807,20.1816,20.2725,38100.0
2009-10-30 11:25:00,24.54,24.54,24.47,24.5,35300.0,20.2642,20.2642,20.2064,20.2312,35300.0
2009-10-30 11:30:00,24.5,24.5,24.44,24.48,34100.0,20.2312,20.2312,20.1816,20.2147,34100.0
2009-10-30 11:35:00,24.48,24.48,24.26,24.28,53700.0,20.2147,20.2147,20.033,20.0495,53700.0
2009-10-30 11:40:00,24.28,24.33,24.28,24.31,32700.0,20.0495,20.0908,20.0495,20.0743,32700.0
2009-10-30 11:45:00,24.3,24.31,24.15,24.17,54300.0,20.066,20.0743,19.9422,19.9587,54300.0
2009-10-30 11:50:00,24.17,24.18,24.02,24.05,54400.0,19.9587,19.9669,19.8348,19.8596,54400.0
2009-10-30 11:55:00,24.06,24.08,23.93,24.02,76100.0,19.8678,19.8844,19.7605,19.8348,76100.0
2009-10-30 12:00:00,24.02,24.06,24.0,24.02,45000.0,19.8348,19.8678,19.8183,19.8348,45000.0
2009-10-30 12:05:00,24.02,24.15,24.0,24.12,76100.0,19.8348,19.9422,19.8183,19.9174,76100.0
2009-10-30 12:10:00,24.12,24.19,24.11,24.15,36200.0,19.9174,19.9752,19.9091,19.9422,36200.0
2009-10-30 12:15:00,24.16,24.17,24.1,24.13,46600.0,19.9504,19.9587,19.9009,19.9256,46600.0
2009-10-30 12:20:00,24.13,24.16,24.12,24.14,41200.0,19.9256,19.9504,19.9174,19.9339,41200.0
2009-10-30 12:25:00,24.14,24.14,24.01,24.05,112100.0,19.9339,19.9339,19.8266,19.8596,112100.0
2009-10-30 12:30:00,24.05,24.09,24.0,24.05,109500.0,19.8596,19.8926,19.8183,19.8596,109500.0
2009-10-30 12:35:00,24.03,24.09,24.02,24.07,54100.0,19.8431,19.8926,19.8348,19.8761,54100.0
2009-10-30 12:40:00,24.06,24.06,23.97,23.97,33400.0,19.8678,19.8678,19.7935,19.7935,33400.0
2009-10-30 12:45:00,23.98,24.0,23.81,23.9,82600.0,19.8018,19.8183,19.6614,19.7357,82600.0
2009-10-30 12:50:00,23.9,23.97,23.88,23.94,63200.0,19.7357,19.7935,19.7192,19.7688,63200.0
2009-10-30 12:55:00,23.95,24.05,23.95,23.96,61100.0,19.777,19.8596,19.777,19.7853,61100.0
2009-10-30 13:00:00,23.96,23.98,23.88,23.94,58800.0,19.7853,19.8018,19.7192,19.7688,58800.0
2009-10-30 13:05:00,23.94,24.01,23.91,23.95,70600.0,19.7688,19.8266,19.744,19.777,70600.0
2009-10-30 13:10:00,23.96,24.09,23.95,23.98,80700.0,19.7853,19.8926,19.777,19.8018,80700.0
2009-10-30 13:15:00,23.97,24.02,23.92,23.95,60700.0,19.7935,19.8348,19.7522,19.777,60700.0
2009-10-30 13:20:00,23.94,23.95,23.86,23.89,62200.0,19.7688,19.777,19.7027,19.7275,62200.0
2009-10-30 13:25:00,23.87,23.9,23.85,23.9,36700.0,19.711,19.7357,19.6944,19.7357,36700.0
2009-10-30 13:30:00,23.89,23.91,23.63,23.64,131600.0,19.7275,19.744,19.5128,19.521,131600.0
2009-10-30 13:35:00,23.64,23.69,23.63,23.69,52200.0,19.521,19.5623,19.5128,19.5623,52200.0
2009-10-30 13:40:00,23.69,23.77,23.68,23.74,43700.0,19.5623,19.6284,19.5541,19.6036,43700.0
2009-10-30 13:45:00,23.75,23.82,23.73,23.81,36000.0,19.6119,19.6697,19.5953,19.6614,36000.0
2009-10-30 13:50:00,23.81,23.82,23.75,23.76,36900.0,19.6614,19.6697,19.6119,19.6201,36900.0
2009-10-30 13:55:00,23.75,23.83,23.75,23.75,48100.0,19.6119,19.6779,19.6119,19.6119,48100.0
2009-10-30 14:00:00,23.76,23.82,23.74,23.82,49100.0,19.6201,19.6697,19.6036,19.6697,49100.0
2009-10-30 14:05:00,23.82,23.92,23.79,23.88,69700.0,19.6697,19.7522,19.6449,19.7192,69700.0
2009-10-30 14:10:00,23.88,23.98,23.87,23.95,76200.0,19.7192,19.8018,19.711,19.777,76200.0
2009-10-30 14:15:00,23.95,23.95,23.84,23.91,64900.0,19.777,19.777,19.6862,19.744,64900.0
2009-10-30 14:20:00,23.91,23.91,23.86,23.9,75400.0,19.744,19.744,19.7027,19.7357,75400.0
2009-10-30 14:25:00,23.9,23.92,23.84,23.92,78900.0,19.7357,19.7522,19.6862,19.7522,78900.0
2009-10-30 14:30:00,23.89,23.91,23.83,23.89,76300.0,19.7275,19.744,19.6779,19.7275,76300.0
2009-10-30 14:35:00,23.9,23.91,23.78,23.87,80000.0,19.7357,19.744,19.6366,19.711,80000.0
2009-10-30 14:40:00,23.87,23.88,23.83,23.87,55100.0,19.711,19.7192,19.6779,19.711,55100.0
2009-10-30 14:45:00,23.87,23.88,23.81,23.84,83200.0,19.711,19.7192,19.6614,19.6862,83200.0
2009-10-30 14:50:00,23.85,23.91,23.83,23.89,77500.0,19.6944,19.744,19.6779,19.7275,77500.0
2009-10-30 14:55:00,23.89,23.94,23.85,23.86,87700.0,19.7275,19.7688,19.6944,19.7027,87700.0
2009-10-30 15:00:00,23.85,23.85,23.76,23.85,93200.0,19.6944,19.6944,19.6201,19.6944,93200.0
2009-10-30 15:05:00,23.84,23.85,23.73,23.74,117600.0,19.6862,19.6944,19.5953,19.6036,117600.0
2009-10-30 15:10:00,23.74,23.83,23.73,23.77,80000.0,19.6036,19.6779,19.5953,19.6284,80000.0
2009-10-30 15:15:00,23.77,23.8,23.68,23.69,83500.0,19.6284,19.6531,19.5541,19.5623,83500.0
2009-10-30 15:20:00,23.69,23.77,23.68,23.75,75100.0,19.5623,19.6284,19.5541,19.6119,75100.0
2009-10-30 15:25:00,23.75,23.81,23.67,23.73,129300.0,19.6119,19.6614,19.5458,19.5953,129300.0
2009-10-30 15:30:00,23.73,23.84,23.72,23.74,182000.0,19.5953,19.6862,19.5871,19.6036,182000.0
2009-10-30 15:35:00,23.75,23.83,23.74,23.78,143700.0,19.6119,19.6779,19.6036,19.6366,143700.0
2009-10-30 15:40:00,23.77,23.88,23.75,23.79,190200.0,19.6284,19.7192,19.6119,19.6449,190200.0
2009-10-30 15:45:00,23.78,23.79,23.71,23.76,159000.0,19.6366,19.6449,19.5788,19.6201,159000.0
2009-10-30 15:50:00,23.76,23.77,23.68,23.74,239100.0,19.6201,19.6284,19.5541,19.6036,239100.0
2009-10-30 15:55:00,23.74,23.75,23.67,23.68,304600.0,19.6036,19.6119,19.5458,19.5541,304600.0
2009-11-02 09:30:00,23.38,23.52,23.05,23.52,229200.0,19.3063,19.4219,19.0338,19.4219,229200.0
2009-11-02 09:35:00,23.49,23.52,22.86,22.87,285600.0,19.3972,19.4219,18.8769,18.8852,285600.0
2009-11-02 09:40:00,22.87,23.07,22.81,23.07,143800.0,18.8852,19.0503,18.8356,19.0503,143800.0
2009-11-02 09:45:00,23.07,23.18,23.02,23.05,86200.0,19.0503,19.1412,19.0091,19.0338,86200.0
2009-11-02 09:50:00,23.05,23.16,22.98,23.13,58900.0,19.0338,19.1247,18.976,19.0999,58900.0
2009-11-02 09:55:00,23.13,23.15,23.06,23.11,65900.0,19.0999,19.1164,19.0421,19.0834,65900.0
2009-11-02 10:00:00,23.09,23.5,23.09,23.45,247600.0,19.0669,19.4054,19.0669,19.3641,247600.0
2009-11-02 10:05:00,23.44,23.45,23.18,23.2,174800.0,19.3559,19.3641,19.1412,19.1577,174800.0
2009-11-02 10:10:00,23.2,23.24,23.07,23.21,118200.0,19.1577,19.1907,19.0503,19.1659,118200.0
2009-11-02 10:15:00,23.22,23.43,23.2,23.38,74500.0,19.1742,19.3476,19.1577,19.3063,74500.0
2009-11-02 10:20:00,23.38,23.39,23.2,23.2,152700.0,19.3063,19.3146,19.1577,19.1577,152700.0
2009-11-02 10:25:00,23.2,23.28,23.14,23.15,166200.0,19.1577,19.2238,19.1081,19.1164,166200.0
2009-11-02 10:30:00,23.16,23.3,23.15,23.28,140500.0,19.1247,19.2403,19.1164,19.2238,140500.0
2009-11-02 10:35:00,23.28,23.39,23.25,23.33,61100.0,19.2238,19.3146,19.199,19.265,61100.0
2009-11-02 10:40:00,23.33,23.4,23.28,23.28,86300.0,19.265,19.3228,19.2238,19.2238,86300.0
2009-11-02 10:45:00,23.28,23.3,23.21,23.25,103600.0,19.2238,19.2403,19.1659,19.199,103600.0
2009-11-02 10:50:00,23.25,23.32,23.24,23.31,105700.0,19.199,19.2568,19.1907,19.2485,105700.0
2009-11-02 10:55:00,23.31,23.33,23.24,23.27,77700.0,19.2485,19.265,19.1907,19.2155,77700.0
2009-11-02 11:00:00,23.27,23.36,23.22,23.28,106300.0,19.2155,19.2898,19.1742,19.2238,106300.0
2009-11-02 11:05:00,23.28,23.38,23.28,23.37,97800.0,19.2238,19.3063,19.2238,19.2981,97800.0
2009-11-02 11:10:00,23.37,23.38,23.25,23.37,150700.0,19.2981,19.3063,19.199,19.2981,150700.0
2009-11-02 11:15:00,23.37,23.41,23.3,23.31,67800.0,19.2981,19.3311,19.2403,19.2485,67800.0
2009-11-02 11:20:00,23.34,23.39,23.22,23.39,49900.0,19.2733,19.3146,19.1742,19.3146,49900.0
2009-11-02 11:25:00,23.39,23.43,23.34,23.39,114800.0,19.3146,19.3476,19.2733,19.3146,114800.0
2009-11-02 11:30:00,23.39,23.4,23.27,23.29,61800.0,19.3146,19.3228,19.2155,19.232,61800.0
2009-11-02 11:35:00,23.29,23.32,23.26,23.28,60300.0,19.232,19.2568,19.2072,19.2238,60300.0
2009-11-02 11:40:00,23.28,23.34,23.27,23.34,20100.0,19.2238,19.2733,19.2155,19.2733,20100.0
2009-11-02 11:45:00,23.34,23.34,23.26,23.27,68800.0,19.2733,19.2733,19.2072,19.2155,68800.0
2009-11-02 11:50:00,23.27,23.28,23.19,23.22,38700.0,19.2155,19.2238,19.1494,19.1742,38700.0
2009-11-02 11:55:00,23.21,23.28,23.19,23.26,34000.0,19.1659,19.2238,19.1494,19.2072,34000.0
2009-11-02 12:00:00,23.25,23.27,23.2,23.22,42500.0,19.199,19.2155,19.1577,19.1742,42500.0
2009-11-02 12:05:00,23.22,23.26,23.2,23.25,95100.0,19.1742,19.2072,19.1577,19.199,95100.0
2009-11-02 12:10:00,23.26,23.26,23.15,23.17,116800.0,19.2072,19.2072,19.1164,19.1329,116800.0
2009-11-02 12:15:00,23.18,23.19,23.07,23.16,68100.0,19.1412,19.1494,19.0503,19.1247,68100.0
2009-11-02 12:20:00,23.16,23.19,23.15,23.15,28700.0,19.1247,19.1494,19.1164,19.1164,28700.0
2009-11-02 12:25:00,23.16,23.17,23.12,23.14,26100.0,19.1247,19.1329,19.0916,19.1081,26100.0
2009-11-02 12:30:00,23.14,23.16,23.04,23.05,35700.0,19.1081,19.1247,19.0256,19.0338,35700.0
2009-11-02 12:35:00,23.04,23.11,23.04,23.1,55700.0,19.0256,19.0834,19.0256,19.0751,55700.0
2009-11-02 12:40:00,23.1,23.12,23.05,23.1,93400.0,19.0751,19.0916,19.0338,19.0751,93400.0
2009-11-02 12:45:00,23.1,23.12,23.07,23.08,54000.0,19.0751,19.0916,19.0503,19.0586,54000.0
2009-11-02 12:50:00,23.08,23.1,22.91,23.03,149400.0,19.0586,19.0751,18.9182,19.0173,149400.0
2009-11-02 12:55:00,23.02,23.05,22.89,22.91,107500.0,19.0091,19.0338,18.9017,18.9182,107500.0
2009-11-02 13:00:00,22.91,23.04,22.88,23.02,68300.0,18.9182,19.0256,18.8934,19.0091,68300.0
2009-11-02 13:05:00,23.01,23.06,22.98,23.05,110400.0,19.0008,19.0421,18.976,19.0338,110400.0
2009-11-02 13:10:00,23.05,23.16,23.03,23.04,68100.0,19.0338,19.1247,19.0173,19.0256,68100.0
2009-11-02 13:15:00,23.03,23.18,22.98,23.13,77400.0,19.0173,19.1412,18.976,19.0999,77400.0
2009-11-02 13:20:00,23.13,23.2,23.11,23.16,38800.0,19.0999,19.1577,19.0834,19.1247,38800.0
2009-11-02 13:25:00,23.16,23.17,23.11,23.14,54500.0,19.1247,19.1329,19.0834,19.1081,54500.0
2009-11-02 13:30:00,23.14,23.14,23.03,23.03,30000.0,19.1081,19.1081,19.0173,19.0173,30000.0
2009-11-02 13:35:00,23.03,23.03,22.95,22.97,73200.0,19.0173,19.0173,18.9512,18.9678,73200.0
2009-11-02 13:40:00,22.97,22.99,22.88,22.95,164200.0,18.9678,18.9843,18.8934,18.9512,164200.0
2009-11-02 13:45:00,22.95,22.99,22.92,22.95,65700.0,18.9512,18.9843,18.9265,18.9512,65700.0
2009-11-02 13:50:00,22.93,22.95,22.87,22.92,98500.0,18.9347,18.9512,18.8852,18.9265,98500.0
2009-11-02 13:55:00,22.92,22.94,22.87,22.9,43600.0,18.9265,18.943,18.8852,18.91,43600.0
2009-11-02 14:00:00,22.9,22.92,22.86,22.9,80700.0,18.91,18.9265,18.8769,18.91,80700.0
2009-11-02 14:05:00,22.9,22.93,22.89,22.9,74800.0,18.91,18.9347,18.9017,18.91,74800.0
2009-11-02 14:10:00,22.9,23.03,22.89,22.99,69200.0,18.91,19.0173,18.9017,18.9843,69200.0
2009-11-02 14:15:00,22.99,23.05,22.94,22.97,49500.0,18.9843,19.0338,18.943,18.9678,49500.0
2009-11-02 14:20:00,22.98,23.1,22.95,23.06,46300.0,18.976,19.0751,18.9512,19.0421,46300.0
2009-11-02 14:25:00,23.06,23.1,23.05,23.1,40700.0,19.0421,19.0751,19.0338,19.0751,40700.0
2009-11-02 14:30:00,23.1,23.1,23.05,23.09,63700.0,19.0751,19.0751,19.0338,19.0669,63700.0
2009-11-02 14:35:00,23.09,23.1,23.05,23.08,58900.0,19.0669,19.0751,19.0338,19.0586,58900.0
2009-11-02 14:40:00,23.08,23.13,23.07,23.08,111700.0,19.0586,19.0999,19.0503,19.0586,111700.0
2009-11-02 14:45:00,23.08,23.12,23.05,23.08,63100.0,19.0586,19.0916,19.0338,19.0586,63100.0
2009-11-02 14:50:00,23.08,23.11,23.05,23.09,88500.0,19.0586,19.0834,19.0338,19.0669,88500.0
2009-11-02 14:55:00,23.1,23.1,22.93,23.01,86900.0,19.0751,19.0751,18.9347,19.0008,86900.0
2009-11-02 15:00:00,23.0,23.1,23.0,23.05,79200.0,18.9925,19.0751,18.9925,19.0338,79200.0
2009-11-02 15:05:00,23.05,23.08,23.0,23.01,51000.0,19.0338,19.0586,18.9925,19.0008,51000.0
2009-11-02 15:10:00,23.01,23.07,22.99,23.02,58900.0,19.0008,19.0503,18.9843,19.0091,58900.0
2009-11-02 15:15:00,23.01,23.05,22.96,22.97,45400.0,19.0008,19.0338,18.9595,18.9678,45400.0
2009-11-02 15:20:00,22.97,23.0,22.94,23.0,85900.0,18.9678,18.9925,18.943,18.9925,85900.0
2009-11-02 15:25:00,22.99,23.04,22.93,23.01,51400.0,18.9843,19.0256,18.9347,19.0008,51400.0
2009-11-02 15:30:00,23.0,23.11,22.98,23.05,109900.0,18.9925,19.0834,18.976,19.0338,109900.0
2009-11-02 15:35:00,23.05,23.1,23.05,23.08,134000.0,19.0338,19.0751,19.0338,19.0586,134000.0
2009-11-02 15:40:00,23.08,23.14,23.08,23.13,206100.0,19.0586,19.1081,19.0586,19.0999,206100.0
2009-11-02 15:45:00,23.13,23.14,23.06,23.08,172100.0,19.0999,19.1081,19.0421,19.0586,172100.0
2009-11-02 15:50:00,23.07,23.11,23.07,23.11,232600.0,19.0503,19.0834,19.0503,19.0834,232600.0
2009-11-02 15:55:00,23.1,23.12,23.07,23.08,356700.0,19.0751,19.0916,19.0503,19.0586,356700.0
2009-11-03 09:30:00,22.84,23.03,22.75,23.02,70500.0,18.8604,19.0173,18.7861,19.0091,70500.0
2009-11-03 09:35:00,23.02,23.23,23.01,23.21,131700.0,19.0091,19.1825,19.0008,19.1659,131700.0
2009-11-03 09:40:00,23.22,23.27,23.11,23.15,95900.0,19.1742,19.2155,19.0834,19.1164,95900.0
2009-11-03 09:45:00,23.16,23.2,23.02,23.03,72800.0,19.1247,19.1577,19.0091,19.0173,72800.0
2009-11-03 09:50:00,23.02,23.16,22.98,23.15,110300.0,19.0091,19.1247,18.976,19.1164,110300.0
2009-11-03 09:55:00,23.14,23.21,23.09,23.12,151800.0,19.1081,19.1659,19.0669,19.0916,151800.0
2009-11-03 10:00:00,23.11,23.22,22.93,23.21,122600.0,19.0834,19.1742,18.9347,19.1659,122600.0
2009-11-03 10:05:00,23.21,23.24,23.04,23.06,131100.0,19.1659,19.1907,19.0256,19.0421,131100.0
2009-11-03 10:10:00,23.06,23.06,22.78,22.82,151500.0,19.0421,19.0421,18.8109,18.8439,151500.0
2009-11-03 10:15:00,22.81,22.83,22.58,22.67,215400.0,18.8356,18.8522,18.6457,18.72,215400.0
2009-11-03 10:20:00,22.67,22.8,22.61,22.76,110200.0,18.72,18.8274,18.6705,18.7944,110200.0
2009-11-03 10:25:00,22.76,22.8,22.67,22.74,134100.0,18.7944,18.8274,18.72,18.7778,134100.0
2009-11-03 10:30:00,22.75,22.81,22.72,22.79,99700.0,18.7861,18.8356,18.7613,18.8191,99700.0
2009-11-03 10:35:00,22.79,22.81,22.72,22.74,97400.0,18.8191,18.8356,18.7613,18.7778,97400.0
2009-11-03 10:40:00,22.74,22.81,22.72,22.8,71400.0,18.7778,18.8356,18.7613,18.8274,71400.0
2009-11-03 10:45:00,22.8,22.81,22.77,22.78,129300.0,18.8274,18.8356,18.8026,18.8109,129300.0
2009-11-03 10:50:00,22.77,22.79,22.74,22.77,114600.0,18.8026,18.8191,18.7778,18.8026,114600.0
2009-11-03 10:55:00,22.78,22.85,22.75,22.83,73900.0,18.8109,18.8687,18.7861,18.8522,73900.0
2009-11-03 11:00:00,22.82,22.97,22.82,22.95,52800.0,18.8439,18.9678,18.8439,18.9512,52800.0
2009-11-03 11:05:00,22.95,22.97,22.9,22.9,75000.0,18.9512,18.9678,18.91,18.91,75000.0
2009-11-03 11:10:00,22.9,23.05,22.9,23.05,111900.0,18.91,19.0338,18.91,19.0338,111900.0
2009-11-03 11:15:00,23.04,23.05,22.96,22.99,61100.0,19.0256,19.0338,18.9595,18.9843,61100.0
2009-11-03 11:20:00,22.99,23.06,22.98,23.05,40500.0,18.9843,19.0421,18.976,19.0338,40500.0
2009-11-03 11:25:00,23.04,23.05,22.95,22.97,67400.0,19.0256,19.0338,18.9512,18.9678,67400.0
2009-11-03 11:30:00,22.95,23.0,22.93,22.94,53900.0,18.9512,18.9925,18.9347,18.943,53900.0
2009-11-03 11:35:00,22.95,22.95,22.89,22.92,43800.0,18.9512,18.9512,18.9017,18.9265,43800.0
2009-11-03 11:40:00,22.92,22.98,22.91,22.91,41900.0,18.9265,18.976,18.9182,18.9182,41900.0
2009-11-03 11:45:00,22.91,22.97,22.9,22.96,53600.0,18.9182,18.9678,18.91,18.9595,53600.0
2009-11-03 11:50:00,22.95,22.98,22.88,22.98,42500.0,18.9512,18.976,18.8934,18.976,42500.0
2009-11-03 11:55:00,22.98,23.0,22.95,22.97,70900.0,18.976,18.9925,18.9512,18.9678,70900.0
2009-11-03 12:00:00,22.98,23.0,22.97,22.98,90300.0,18.976,18.9925,18.9678,18.976,90300.0
2009-11-03 12:05:00,22.99,22.99,22.89,22.97,50500.0,18.9843,18.9843,18.9017,18.9678,50500.0
2009-11-03 12:10:00,22.98,22.98,22.92,22.92,86900.0,18.976,18.976,18.9265,18.9265,86900.0
2009-11-03 12:15:00,22.93,22.95,22.89,22.89,55100.0,18.9347,18.9512,18.9017,18.9017,55100.0
2009-11-03 12:20:00,22.89,22.99,22.87,22.93,52000.0,18.9017,18.9843,18.8852,18.9347,52000.0
2009-11-03 12:25:00,22.93,23.0,22.91,22.94,68700.0,18.9347,18.9925,18.9182,18.943,68700.0
2009-11-03 12:30:00,22.94,23.0,22.94,22.95,138200.0,18.943,18.9925,18.943,18.9512,138200.0
2009-11-03 12:35:00,22.94,23.1,22.94,23.1,166300.0,18.943,19.0751,18.943,19.0751,166300.0
2009-11-03 12:40:00,23.1,23.11,23.04,23.08,48700.0,19.0751,19.0834,19.0256,19.0586,48700.0
2009-11-03 12:45:00,23.08,23.09,23.01,23.05,73100.0,19.0586,19.0669,19.0008,19.0338,73100.0
2009-11-03 12:50:00,23.05,23.09,23.02,23.04,41600.0,19.0338,19.0669,19.0091,19.0256,41600.0
2009-11-03 12:55:00,23.05,23.09,22.99,23.0,72000.0,19.0338,19.0669,18.9843,18.9925,72000.0
2009-11-03 13:00:00,23.0,23.06,22.97,23.02,37100.0,18.9925,19.0421,18.9678,19.0091,37100.0
2009-11-03 13:05:00,23.03,23.08,23.0,23.04,63000.0,19.0173,19.0586,18.9925,19.0256,63000.0
2009-11-03 13:10:00,23.05,23.07,22.99,23.05,31800.0,19.0338,19.0503,18.9843,19.0338,31800.0
2009-11-03 13:15:00,23.06,23.07,22.99,23.02,15800.0,19.0421,19.0503,18.9843,19.0091,15800.0
2009-11-03 13:20:00,23.02,23.09,23.0,23.02,31000.0,19.0091,19.0669,18.9925,19.0091,31000.0
2009-11-03 13:25:00,23.04,23.08,23.0,23.02,27500.0,19.0256,19.0586,18.9925,19.0091,27500.0
2009-11-03 13:30:00,23.02,23.1,23.02,23.09,52000.0,19.0091,19.0751,19.0091,19.0669,52000.0
2009-11-03 13:35:00,23.08,23.1,23.04,23.08,60600.0,19.0586,19.0751,19.0256,19.0586,60600.0
2009-11-03 13:40:00,23.08,23.1,23.01,23.05,64600.0,19.0586,19.0751,19.0008,19.0338,64600.0
2009-11-03 13:45:00,23.04,23.05,22.98,22.99,37900.0,19.0256,19.0338,18.976,18.9843,37900.0
2009-11-03 13:50:00,22.99,23.05,22.96,22.99,97700.0,18.9843,19.0338,18.9595,18.9843,97700.0
2009-11-03 13:55:00,22.99,23.04,22.98,23.0,68100.0,18.9843,19.0256,18.976,18.9925,68100.0
2009-11-03 14:00:00,23.0,23.09,23.0,23.07,57500.0,18.9925,19.0669,18.9925,19.0503,57500.0
2009-11-03 14:05:00,23.08,23.1,23.06,23.07,86000.0,19.0586,19.0751,19.0421,19.0503,86000.0
2009-11-03 14:10:00,23.08,23.09,23.04,23.05,79500.0,19.0586,19.0669,19.0256,19.0338,79500.0
2009-11-03 14:15:00,23.06,23.08,23.03,23.06,42700.0,19.0421,19.0586,19.0173,19.0421,42700.0
2009-11-03 14:20:00,23.05,23.12,23.02,23.02,43500.0,19.0338,19.0916,19.0091,19.0091,43500.0
2009-11-03 14:25:00,23.02,23.11,23.02,23.07,31000.0,19.0091,19.0834,19.0091,19.0503,31000.0
2009-11-03 14:30:00,23.07,23.15,23.03,23.03,81100.0,19.0503,19.1164,19.0173,19.0173,81100.0
2009-11-03 14:35:00,23.05,23.06,23.0,23.02,34300.0,19.0338,19.0421,18.9925,19.0091,34300.0
2009-11-03 14:40:00,23.02,23.05,22.97,22.99,47100.0,19.0091,19.0338,18.9678,18.9843,47100.0
2009-11-03 14:45:00,22.98,23.04,22.92,23.0,58500.0,18.976,19.0256,18.9265,18.9925,58500.0
2009-11-03 14:50:00,23.01,23.03,22.98,22.98,37400.0,19.0008,19.0173,18.976,18.976,37400.0
2009-11-03 14:55:00,22.99,22.99,22.91,22.93,77700.0,18.9843,18.9843,18.9182,18.9347,77700.0
2009-11-03 15:00:00,22.93,22.98,22.9,22.94,51700.0,18.9347,18.976,18.91,18.943,51700.0
2009-11-03 15:05:00,22.94,23.06,22.93,23.03,51000.0,18.943,19.0421,18.9347,19.0173,51000.0
2009-11-03 15:10:00,23.04,23.11,23.03,23.05,61500.0,19.0256,19.0834,19.0173,19.0338,61500.0
2009-11-03 15:15:00,23.05,23.09,23.03,23.07,135900.0,19.0338,19.0669,19.0173,19.0503,135900.0
2009-11-03 15:20:00,23.07,23.09,23.0,23.01,62600.0,19.0503,19.0669,18.9925,19.0008,62600.0
2009-11-03 15:25:00,23.02,23.1,23.01,23.09,57100.0,19.0091,19.0751,19.0008,19.0669,57100.0
2009-11-03 15:30:00,23.1,23.21,23.1,23.2,93500.0,19.0751,19.1659,19.0751,19.1577,93500.0
2009-11-03 15:35:00,23.2,23.21,23.11,23.13,152800.0,19.1577,19.1659,19.0834,19.0999,152800.0
2009-11-03 15:40:00,23.14,23.14,23.03,23.03,142800.0,19.1081,19.1081,19.0173,19.0173,142800.0
2009-11-03 15:45:00,23.03,23.07,23.0,23.0,167900.0,19.0173,19.0503,18.9925,18.9925,167900.0
2009-11-03 15:50:00,23.01,23.06,22.99,23.01,230400.0,19.0008,19.0421,18.9843,19.0008,230400.0
2009-11-03 15:55:00,23.02,23.04,22.96,23.04,373800.0,19.0091,19.0256,18.9595,19.0256,373800.0
2009-11-04 09:30:00,23.21,23.66,23.12,23.19,88500.0,19.1659,19.5375,19.0916,19.1494,88500.0
2009-11-04 09:35:00,23.19,23.36,23.11,23.19,65600.0,19.1494,19.2898,19.0834,19.1494,65600.0
2009-11-04 09:40:00,23.17,23.23,23.15,23.18,59700.0,19.1329,19.1825,19.1164,19.1412,59700.0
2009-11-04 09:45:00,23.18,23.21,23.17,23.17,77800.0,19.1412,19.1659,19.1329,19.1329,77800.0
2009-11-04 09:50:00,23.17,23.33,23.17,23.31,66900.0,19.1329,19.265,19.1329,19.2485,66900.0
2009-11-04 09:55:00,23.31,23.47,23.31,23.46,46100.0,19.2485,19.3806,19.2485,19.3724,46100.0
2009-11-04 10:00:00,23.46,23.55,23.37,23.47,98100.0,19.3724,19.4467,19.2981,19.3806,98100.0
2009-11-04 10:05:00,23.47,23.59,23.43,23.59,105100.0,19.3806,19.4797,19.3476,19.4797,105100.0
2009-11-04 10:10:00,23.58,23.63,23.21,23.4,215600.0,19.4715,19.5128,19.1659,19.3228,215600.0
2009-11-04 10:15:00,23.4,23.6,23.4,23.58,46800.0,19.3228,19.488,19.3228,19.4715,46800.0
2009-11-04 10:20:00,23.58,23.65,23.58,23.59,36800.0,19.4715,19.5293,19.4715,19.4797,36800.0
2009-11-04 10:25:00,23.6,23.7,23.6,23.68,42000.0,19.488,19.5706,19.488,19.5541,42000.0
2009-11-04 10:30:00,23.69,23.74,23.64,23.71,100200.0,19.5623,19.6036,19.521,19.5788,100200.0
2009-11-04 10:35:00,23.7,23.76,23.69,23.73,75800.0,19.5706,19.6201,19.5623,19.5953,75800.0
2009-11-04 10:40:00,23.73,23.77,23.69,23.77,34600.0,19.5953,19.6284,19.5623,19.6284,34600.0
2009-11-04 10:45:00,23.75,23.79,23.7,23.71,31800.0,19.6119,19.6449,19.5706,19.5788,31800.0
2009-11-04 10:50:00,23.71,23.82,23.7,23.8,35400.0,19.5788,19.6697,19.5706,19.6531,35400.0
2009-11-04 10:55:00,23.79,23.84,23.75,23.84,59900.0,19.6449,19.6862,19.6119,19.6862,59900.0
2009-11-04 11:00:00,23.81,23.82,23.7,23.77,46500.0,19.6614,19.6697,19.5706,19.6284,46500.0
2009-11-04 11:05:00,23.77,23.84,23.76,23.84,35600.0,19.6284,19.6862,19.6201,19.6862,35600.0
2009-11-04 11:10:00,23.84,23.88,23.83,23.86,28900.0,19.6862,19.7192,19.6779,19.7027,28900.0
2009-11-04 11:15:00,23.85,23.89,23.84,23.86,34000.0,19.6944,19.7275,19.6862,19.7027,34000.0
2009-11-04 11:20:00,23.86,23.91,23.82,23.87,76600.0,19.7027,19.744,19.6697,19.711,76600.0
2009-11-04 11:25:00,23.87,23.89,23.83,23.83,23100.0,19.711,19.7275,19.6779,19.6779,23100.0
2009-11-04 11:30:00,23.81,23.81,23.7,23.71,31600.0,19.6614,19.6614,19.5706,19.5788,31600.0
2009-11-04 11:35:00,23.71,23.74,23.7,23.74,39900.0,19.5788,19.6036,19.5706,19.6036,39900.0
2009-11-04 11:40:00,23.73,23.73,23.65,23.65,45100.0,19.5953,19.5953,19.5293,19.5293,45100.0
2009-11-04 11:45:00,23.65,23.69,23.65,23.66,22300.0,19.5293,19.5623,19.5293,19.5375,22300.0
2009-11-04 11:50:00,23.65,23.72,23.65,23.72,26000.0,19.5293,19.5871,19.5293,19.5871,26000.0
2009-11-04 11:55:00,23.72,23.72,23.61,23.67,87400.0,19.5871,19.5871,19.4963,19.5458,87400.0
2009-11-04 12:00:00,23.68,23.75,23.64,23.71,68300.0,19.5541,19.6119,19.521,19.5788,68300.0
2009-11-04 12:05:00,23.71,23.73,23.68,23.68,27000.0,19.5788,19.5953,19.5541,19.5541,27000.0
2009-11-04 12:10:00,23.68,23.71,23.65,23.67,47500.0,19.5541,19.5788,19.5293,19.5458,47500.0
2009-11-04 12:15:00,23.67,23.69,23.61,23.67,53000.0,19.5458,19.5623,19.4963,19.5458,53000.0
2009-11-04 12:20:00,23.66,23.72,23.65,23.71,46900.0,19.5375,19.5871,19.5293,19.5788,46900.0
2009-11-04 12:25:00,23.7,23.77,23.7,23.77,38800.0,19.5706,19.6284,19.5706,19.6284,38800.0
2009-11-04 12:30:00,23.76,23.77,23.72,23.73,32800.0,19.6201,19.6284,19.5871,19.5953,32800.0
2009-11-04 12:35:00,23.73,23.79,23.73,23.78,43400.0,19.5953,19.6449,19.5953,19.6366,43400.0
2009-11-04 12:40:00,23.78,23.78,23.76,23.78,20500.0,19.6366,19.6366,19.6201,19.6366,20500.0
2009-11-04 12:45:00,23.77,23.78,23.66,23.66,29300.0,19.6284,19.6366,19.5375,19.5375,29300.0
2009-11-04 12:50:00,23.66,23.69,23.66,23.68,32600.0,19.5375,19.5623,19.5375,19.5541,32600.0
2009-11-04 12:55:00,23.68,23.7,23.68,23.7,38500.0,19.5541,19.5706,19.5541,19.5706,38500.0
2009-11-04 13:00:00,23.69,23.7,23.61,23.61,40100.0,19.5623,19.5706,19.4963,19.4963,40100.0
2009-11-04 13:05:00,23.61,23.69,23.61,23.68,55400.0,19.4963,19.5623,19.4963,19.5541,55400.0
2009-11-04 13:10:00,23.68,23.68,23.59,23.59,20000.0,19.5541,19.5541,19.4797,19.4797,20000.0
2009-11-04 13:15:00,23.59,23.6,23.53,23.59,42500.0,19.4797,19.488,19.4302,19.4797,42500.0
2009-11-04 13:20:00,23.59,23.64,23.59,23.63,23100.0,19.4797,19.521,19.4797,19.5128,23100.0
2009-11-04 13:25:00,23.63,23.63,23.54,23.54,30800.0,19.5128,19.5128,19.4384,19.4384,30800.0
2009-11-04 13:30:00,23.54,23.54,23.5,23.52,42100.0,19.4384,19.4384,19.4054,19.4219,42100.0
2009-11-04 13:35:00,23.52,23.54,23.5,23.53,38900.0,19.4219,19.4384,19.4054,19.4302,38900.0
2009-11-04 13:40:00,23.52,23.59,23.5,23.59,44800.0,19.4219,19.4797,19.4054,19.4797,44800.0
2009-11-04 13:45:00,23.59,23.6,23.52,23.54,39800.0,19.4797,19.488,19.4219,19.4384,39800.0
2009-11-04 13:50:00,23.53,23.59,23.53,23.58,33500.0,19.4302,19.4797,19.4302,19.4715,33500.0
2009-11-04 13:55:00,23.58,23.65,23.57,23.63,58300.0,19.4715,19.5293,19.4632,19.5128,58300.0
2009-11-04 14:00:00,23.63,23.65,23.6,23.65,20800.0,19.5128,19.5293,19.488,19.5293,20800.0
2009-11-04 14:05:00,23.66,23.68,23.64,23.68,22100.0,19.5375,19.5541,19.521,19.5541,22100.0
2009-11-04 14:10:00,23.69,23.73,23.66,23.66,30500.0,19.5623,19.5953,19.5375,19.5375,30500.0
2009-11-04 14:15:00,23.66,23.78,23.56,23.56,43400.0,19.5375,19.6366,19.455,19.455,43400.0
2009-11-04 14:20:00,23.56,23.73,23.52,23.65,77700.0,19.455,19.5953,19.4219,19.5293,77700.0
2009-11-04 14:25:00,23.66,23.68,23.43,23.45,109600.0,19.5375,19.5541,19.3476,19.3641,109600.0
2009-11-04 14:30:00,23.45,23.72,23.41,23.67,93400.0,19.3641,19.5871,19.3311,19.5458,93400.0
2009-11-04 14:35:00,23.69,23.69,23.63,23.65,60600.0,19.5623,19.5623,19.5128,19.5293,60600.0
2009-11-04 14:40:00,23.65,23.75,23.62,23.7,120300.0,19.5293,19.6119,19.5045,19.5706,120300.0
2009-11-04 14:45:00,23.71,23.79,23.7,23.73,95200.0,19.5788,19.6449,19.5706,19.5953,95200.0
2009-11-04 14:50:00,23.74,23.8,23.72,23.75,39300.0,19.6036,19.6531,19.5871,19.6119,39300.0
2009-11-04 14:55:00,23.75,23.75,23.66,23.73,44800.0,19.6119,19.6119,19.5375,19.5953,44800.0
2009-11-04 15:00:00,23.72,23.75,23.6,23.6,81900.0,19.5871,19.6119,19.488,19.488,81900.0
2009-11-04 15:05:00,23.6,23.67,23.59,23.64,69200.0,19.488,19.5458,19.4797,19.521,69200.0
2009-11-04 15:10:00,23.64,23.7,23.59,23.64,110600.0,19.521,19.5706,19.4797,19.521,110600.0
2009-11-04 15:15:00,23.63,23.66,23.6,23.63,78000.0,19.5128,19.5375,19.488,19.5128,78000.0
2009-11-04 15:20:00,23.63,23.66,23.57,23.61,67600.0,19.5128,19.5375,19.4632,19.4963,67600.0
2009-11-04 15:25:00,23.62,23.7,23.6,23.63,107500.0,19.5045,19.5706,19.488,19.5128,107500.0
2009-11-04 15:30:00,23.63,23.65,23.46,23.49,76200.0,19.5128,19.5293,19.3724,19.3972,76200.0
2009-11-04 15:35:00,23.49,23.57,23.41,23.45,81800.0,19.3972,19.4632,19.3311,19.3641,81800.0
2009-11-04 15:40:00,23.46,23.49,23.38,23.45,86300.0,19.3724,19.3972,19.3063,19.3641,86300.0
2009-11-04 15:45:00,23.44,23.45,23.37,23.37,89800.0,19.3559,19.3641,19.2981,19.2981,89800.0
2009-11-04 15:50:00,23.37,23.41,23.32,23.41,157700.0,19.2981,19.3311,19.2568,19.3311,157700.0
2009-11-04 15:55:00,23.41,23.41,23.34,23.37,253900.0,19.3311,19.3311,19.2733,19.2981,253900.0
2009-11-05 09:30:00,23.46,23.62,23.38,23.45,53300.0,19.3724,19.5045,19.3063,19.3641,53300.0
2009-11-05 09:35:00,23.45,23.68,23.44,23.63,53400.0,19.3641,19.5541,19.3559,19.5128,53400.0
2009-11-05 09:40:00,23.63,23.64,23.56,23.57,43500.0,19.5128,19.521,19.455,19.4632,43500.0
2009-11-05 09:45:00,23.58,23.81,23.58,23.63,51200.0,19.4715,19.6614,19.4715,19.5128,51200.0
2009-11-05 09:50:00,23.6,23.82,23.6,23.69,51400.0,19.488,19.6697,19.488,19.5623,51400.0
2009-11-05 09:55:00,23.7,23.72,23.59,23.68,26400.0,19.5706,19.5871,19.4797,19.5541,26400.0
2009-11-05 10:00:00,23.67,23.77,23.67,23.7,30700.0,19.5458,19.6284,19.5458,19.5706,30700.0
2009-11-05 10:05:00,23.71,23.76,23.7,23.73,36200.0,19.5788,19.6201,19.5706,19.5953,36200.0
2009-11-05 10:10:00,23.73,23.78,23.72,23.76,34700.0,19.5953,19.6366,19.5871,19.6201,34700.0
2009-11-05 10:15:00,23.76,23.85,23.76,23.84,36300.0,19.6201,19.6944,19.6201,19.6862,36300.0
2009-11-05 10:20:00,23.84,23.85,23.78,23.8,30600.0,19.6862,19.6944,19.6366,19.6531,30600.0
2009-11-05 10:25:00,23.78,23.84,23.75,23.76,43600.0,19.6366,19.6862,19.6119,19.6201,43600.0
2009-11-05 10:30:00,23.77,23.8,23.53,23.53,180500.0,19.6284,19.6531,19.4302,19.4302,180500.0
2009-11-05 10:35:00,23.55,23.72,23.49,23.68,134600.0,19.4467,19.5871,19.3972,19.5541,134600.0
2009-11-05 10:40:00,23.66,23.76,23.62,23.65,67200.0,19.5375,19.6201,19.5045,19.5293,67200.0
2009-11-05 10:45:00,23.65,23.72,23.63,23.64,30500.0,19.5293,19.5871,19.5128,19.521,30500.0
2009-11-05 10:50:00,23.64,23.72,23.64,23.68,32000.0,19.521,19.5871,19.521,19.5541,32000.0
2009-11-05 10:55:00,23.69,23.71,23.66,23.66,30700.0,19.5623,19.5788,19.5375,19.5375,30700.0
2009-11-05 11:00:00,23.66,23.67,23.59,23.61,127900.0,19.5375,19.5458,19.4797,19.4963,127900.0
2009-11-05 11:05:00,23.62,23.63,23.59,23.6,50200.0,19.5045,19.5128,19.4797,19.488,50200.0
2009-11-05 11:10:00,23.61,23.66,23.59,23.65,36700.0,19.4963,19.5375,19.4797,19.5293,36700.0
2009-11-05 11:15:00,23.67,23.68,23.59,23.6,38900.0,19.5458,19.5541,19.4797,19.488,38900.0
2009-11-05 11:20:00,23.6,23.66,23.58,23.66,85200.0,19.488,19.5375,19.4715,19.5375,85200.0
2009-11-05 11:25:00,23.67,23.67,23.59,23.66,32200.0,19.5458,19.5458,19.4797,19.5375,32200.0
2009-11-05 11:30:00,23.65,23.65,23.59,23.59,19100.0,19.5293,19.5293,19.4797,19.4797,19100.0
2009-11-05 11:35:00,23.6,23.6,23.55,23.59,23300.0,19.488,19.488,19.4467,19.4797,23300.0
2009-11-05 11:40:00,23.59,23.6,23.57,23.57,32800.0,19.4797,19.488,19.4632,19.4632,32800.0
2009-11-05 11:45:00,23.57,23.58,23.54,23.54,31500.0,19.4632,19.4715,19.4384,19.4384,31500.0
2009-11-05 11:50:00,23.55,23.56,23.5,23.53,58100.0,19.4467,19.455,19.4054,19.4302,58100.0
2009-11-05 11:55:00,23.53,23.53,23.45,23.45,28600.0,19.4302,19.4302,19.3641,19.3641,28600.0
2009-11-05 12:00:00,23.45,23.51,23.44,23.45,45100.0,19.3641,19.4137,19.3559,19.3641,45100.0
2009-11-05 12:05:00,23.45,23.53,23.45,23.49,61800.0,19.3641,19.4302,19.3641,19.3972,61800.0
2009-11-05 12:10:00,23.49,23.52,23.45,23.51,29100.0,19.3972,19.4219,19.3641,19.4137,29100.0
2009-11-05 12:15:00,23.51,23.53,23.47,23.5,24200.0,19.4137,19.4302,19.3806,19.4054,24200.0
2009-11-05 12:20:00,23.5,23.5,23.48,23.5,31400.0,19.4054,19.4054,19.3889,19.4054,31400.0
2009-11-05 12:25:00,23.5,23.52,23.44,23.48,37900.0,19.4054,19.4219,19.3559,19.3889,37900.0
2009-11-05 12:30:00,23.48,23.48,23.44,23.44,56900.0,19.3889,19.3889,19.3559,19.3559,56900.0
2009-11-05 12:35:00,23.44,23.46,23.44,23.45,16900.0,19.3559,19.3724,19.3559,19.3641,16900.0
2009-11-05 12:40:00,23.45,23.46,23.39,23.41,52000.0,19.3641,19.3724,19.3146,19.3311,52000.0
2009-11-05 12:45:00,23.42,23.48,23.42,23.47,35300.0,19.3394,19.3889,19.3394,19.3806,35300.0
2009-11-05 12:50:00,23.47,23.53,23.47,23.5,46100.0,19.3806,19.4302,19.3806,19.4054,46100.0
2009-11-05 12:55:00,23.5,23.58,23.5,23.58,44800.0,19.4054,19.4715,19.4054,19.4715,44800.0
2009-11-05 13:00:00,23.58,23.58,23.56,23.56,25000.0,19.4715,19.4715,19.455,19.455,25000.0
2009-11-05 13:05:00,23.57,23.57,23.54,23.54,10200.0,19.4632,19.4632,19.4384,19.4384,10200.0
2009-11-05 13:10:00,23.53,23.56,23.52,23.54,30900.0,19.4302,19.455,19.4219,19.4384,30900.0
2009-11-05 13:15:00,23.56,23.57,23.52,23.57,19800.0,19.455,19.4632,19.4219,19.4632,19800.0
2009-11-05 13:20:00,23.57,23.59,23.53,23.55,36200.0,19.4632,19.4797,19.4302,19.4467,36200.0
2009-11-05 13:25:00,23.55,23.56,23.5,23.53,59800.0,19.4467,19.455,19.4054,19.4302,59800.0
2009-11-05 13:30:00,23.52,23.58,23.52,23.57,21600.0,19.4219,19.4715,19.4219,19.4632,21600.0
2009-11-05 13:35:00,23.57,23.62,23.56,23.61,41000.0,19.4632,19.5045,19.455,19.4963,41000.0
2009-11-05 13:40:00,23.61,23.69,23.61,23.68,28700.0,19.4963,19.5623,19.4963,19.5541,28700.0
2009-11-05 13:45:00,23.68,23.7,23.67,23.68,39200.0,19.5541,19.5706,19.5458,19.5541,39200.0
2009-11-05 13:50:00,23.68,23.74,23.67,23.69,63500.0,19.5541,19.6036,19.5458,19.5623,63500.0
2009-11-05 13:55:00,23.69,23.69,23.64,23.65,115700.0,19.5623,19.5623,19.521,19.5293,115700.0
2009-11-05 14:00:00,23.65,23.69,23.65,23.69,50800.0,19.5293,19.5623,19.5293,19.5623,50800.0
2009-11-05 14:05:00,23.69,23.69,23.63,23.65,51300.0,19.5623,19.5623,19.5128,19.5293,51300.0
2009-11-05 14:10:00,23.65,23.7,23.64,23.67,17100.0,19.5293,19.5706,19.521,19.5458,17100.0
2009-11-05 14:15:00,23.67,23.69,23.62,23.64,30000.0,19.5458,19.5623,19.5045,19.521,30000.0
2009-11-05 14:20:00,23.64,23.68,23.62,23.62,30900.0,19.521,19.5541,19.5045,19.5045,30900.0
2009-11-05 14:25:00,23.63,23.67,23.62,23.63,27800.0,19.5128,19.5458,19.5045,19.5128,27800.0
2009-11-05 14:30:00,23.64,23.67,23.63,23.67,14100.0,19.521,19.5458,19.5128,19.5458,14100.0
2009-11-05 14:35:00,23.67,23.71,23.63,23.65,45300.0,19.5458,19.5788,19.5128,19.5293,45300.0
2009-11-05 14:40:00,23.64,23.7,23.64,23.66,25800.0,19.521,19.5706,19.521,19.5375,25800.0
2009-11-05 14:45:00,23.66,23.72,23.66,23.68,37700.0,19.5375,19.5871,19.5375,19.5541,37700.0
2009-11-05 14:50:00,23.69,23.76,23.69,23.73,46000.0,19.5623,19.6201,19.5623,19.5953,46000.0
2009-11-05 14:55:00,23.72,23.76,23.71,23.72,56000.0,19.5871,19.6201,19.5788,19.5871,56000.0
2009-11-05 15:00:00,23.72,23.76,23.67,23.67,22400.0,19.5871,19.6201,19.5458,19.5458,22400.0
2009-11-05 15:05:00,23.68,23.76,23.67,23.76,41000.0,19.5541,19.6201,19.5458,19.6201,41000.0
2009-11-05 15:10:00,23.75,23.77,23.73,23.73,27100.0,19.6119,19.6284,19.5953,19.5953,27100.0
2009-11-05 15:15:00,23.74,23.78,23.73,23.77,42200.0,19.6036,19.6366,19.5953,19.6284,42200.0
2009-11-05 15:20:00,23.77,23.77,23.73,23.76,29200.0,19.6284,19.6284,19.5953,19.6201,29200.0
2009-11-05 15:25:00,23.76,23.76,23.69,23.7,44400.0,19.6201,19.6201,19.5623,19.5706,44400.0
2009-11-05 15:30:00,23.7,23.72,23.66,23.71,50500.0,19.5706,19.5871,19.5375,19.5788,50500.0
2009-11-05 15:35:00,23.71,23.72,23.68,23.71,56200.0,19.5788,19.5871,19.5541,19.5788,56200.0
2009-11-05 15:40:00,23.71,23.73,23.67,23.68,59400.0,19.5788,19.5953,19.5458,19.5541,59400.0
2009-11-05 15:45:00,23.68,23.75,23.65,23.69,62700.0,19.5541,19.6119,19.5293,19.5623,62700.0
2009-11-05 15:50:00,23.69,23.79,23.69,23.79,86800.0,19.5623,19.6449,19.5623,19.6449,86800.0
2009-11-05 15:55:00,23.79,23.83,23.77,23.81,204000.0,19.6449,19.6779,19.6284,19.6614,204000.0
2009-11-06 09:30:00,23.51,23.74,23.42,23.44,41600.0,19.4137,19.6036,19.3394,19.3559,41600.0
2009-11-06 09:35:00,23.42,23.64,23.42,23.63,21000.0,19.3394,19.521,19.3394,19.5128,21000.0
2009-11-06 09:40:00,23.62,23.77,23.62,23.67,33700.0,19.5045,19.6284,19.5045,19.5458,33700.0
2009-11-06 09:45:00,23.68,23.82,23.63,23.67,31200.0,19.5541,19.6697,19.5128,19.5458,31200.0
2009-11-06 09:50:00,23.67,23.74,23.55,23.59,45100.0,19.5458,19.6036,19.4467,19.4797,45100.0
2009-11-06 09:55:00,23.6,23.81,23.59,23.81,58700.0,19.488,19.6614,19.4797,19.6614,58700.0
2009-11-06 10:00:00,23.82,23.95,23.76,23.92,65000.0,19.6697,19.777,19.6201,19.7522,65000.0
2009-11-06 10:05:00,23.89,24.06,23.88,24.02,166200.0,19.7275,19.8678,19.7192,19.8348,166200.0
2009-11-06 10:10:00,24.03,24.13,23.99,23.99,92100.0,19.8431,19.9256,19.81,19.81,92100.0
2009-11-06 10:15:00,23.99,23.99,23.87,23.88,39800.0,19.81,19.81,19.711,19.7192,39800.0
2009-11-06 10:20:00,23.88,23.89,23.8,23.85,39600.0,19.7192,19.7275,19.6531,19.6944,39600.0
2009-11-06 10:25:00,23.86,23.89,23.79,23.82,45400.0,19.7027,19.7275,19.6449,19.6697,45400.0
2009-11-06 10:30:00,23.8,23.8,23.67,23.76,72300.0,19.6531,19.6531,19.5458,19.6201,72300.0
2009-11-06 10:35:00,23.76,23.76,23.68,23.74,60500.0,19.6201,19.6201,19.5541,19.6036,60500.0
2009-11-06 10:40:00,23.74,23.79,23.71,23.77,75200.0,19.6036,19.6449,19.5788,19.6284,75200.0
2009-11-06 10:45:00,23.77,23.93,23.74,23.88,59400.0,19.6284,19.7605,19.6036,19.7192,59400.0
2009-11-06 10:50:00,23.87,23.96,23.84,23.95,42700.0,19.711,19.7853,19.6862,19.777,42700.0
2009-11-06 10:55:00,23.94,24.0,23.88,24.0,36700.0,19.7688,19.8183,19.7192,19.8183,36700.0
2009-11-06 11:00:00,24.0,24.08,23.98,24.07,43700.0,19.8183,19.8844,19.8018,19.8761,43700.0
2009-11-06 11:05:00,24.07,24.1,24.02,24.08,44000.0,19.8761,19.9009,19.8348,19.8844,44000.0
2009-11-06 11:10:00,24.08,24.09,24.04,24.06,33200.0,19.8844,19.8926,19.8513,19.8678,33200.0
2009-11-06 11:15:00,24.06,24.12,24.04,24.1,30700.0,19.8678,19.9174,19.8513,19.9009,30700.0
2009-11-06 11:20:00,24.11,24.11,23.99,23.99,37200.0,19.9091,19.9091,19.81,19.81,37200.0
2009-11-06 11:25:00,23.99,24.02,23.91,23.95,76200.0,19.81,19.8348,19.744,19.777,76200.0
2009-11-06 11:30:00,23.95,23.98,23.91,23.91,50300.0,19.777,19.8018,19.744,19.744,50300.0
2009-11-06 11:35:00,23.9,23.9,23.86,23.88,37000.0,19.7357,19.7357,19.7027,19.7192,37000.0
2009-11-06 11:40:00,23.87,23.99,23.87,23.98,43900.0,19.711,19.81,19.711,19.8018,43900.0
2009-11-06 11:45:00,23.98,24.01,23.94,23.97,34300.0,19.8018,19.8266,19.7688,19.7935,34300.0
2009-11-06 11:50:00,23.97,24.02,23.97,23.98,35800.0,19.7935,19.8348,19.7935,19.8018,35800.0
2009-11-06 11:55:00,23.98,24.01,23.97,23.99,29400.0,19.8018,19.8266,19.7935,19.81,29400.0
2009-11-06 12:00:00,23.99,24.01,23.97,24.0,31900.0,19.81,19.8266,19.7935,19.8183,31900.0
2009-11-06 12:05:00,23.99,24.01,23.98,23.99,22400.0,19.81,19.8266,19.8018,19.81,22400.0
2009-11-06 12:10:00,23.99,24.04,23.97,23.99,84300.0,19.81,19.8513,19.7935,19.81,84300.0
2009-11-06 12:15:00,23.99,24.0,23.94,23.94,26700.0,19.81,19.8183,19.7688,19.7688,26700.0
2009-11-06 12:20:00,23.94,24.01,23.94,24.01,44100.0,19.7688,19.8266,19.7688,19.8266,44100.0
2009-11-06 12:25:00,24.01,24.12,24.0,24.08,36600.0,19.8266,19.9174,19.8183,19.8844,36600.0
2009-11-06 12:30:00,24.09,24.14,24.08,24.13,18300.0,19.8926,19.9339,19.8844,19.9256,18300.0
2009-11-06 12:35:00,24.13,24.18,24.05,24.1,52200.0,19.9256,19.9669,19.8596,19.9009,52200.0
2009-11-06 12:40:00,24.1,24.13,24.07,24.09,25300.0,19.9009,19.9256,19.8761,19.8926,25300.0
2009-11-06 12:45:00,24.1,24.14,24.06,24.07,33600.0,19.9009,19.9339,19.8678,19.8761,33600.0
2009-11-06 12:50:00,24.07,24.1,24.05,24.05,47700.0,19.8761,19.9009,19.8596,19.8596,47700.0
2009-11-06 12:55:00,24.05,24.1,24.05,24.09,25400.0,19.8596,19.9009,19.8596,19.8926,25400.0
2009-11-06 13:00:00,24.09,24.11,24.06,24.06,29200.0,19.8926,19.9091,19.8678,19.8678,29200.0
2009-11-06 13:05:00,24.07,24.09,24.05,24.08,27600.0,19.8761,19.8926,19.8596,19.8844,27600.0
2009-11-06 13:10:00,24.07,24.12,24.06,24.11,23800.0,19.8761,19.9174,19.8678,19.9091,23800.0
2009-11-06 13:15:00,24.12,24.17,24.1,24.14,36400.0,19.9174,19.9587,19.9009,19.9339,36400.0
2009-11-06 13:20:00,24.14,24.17,24.13,24.15,36300.0,19.9339,19.9587,19.9256,19.9422,36300.0
2009-11-06 13:25:00,24.15,24.15,24.09,24.11,32400.0,19.9422,19.9422,19.8926,19.9091,32400.0
2009-11-06 13:30:00,24.12,24.16,24.1,24.15,28900.0,19.9174,19.9504,19.9009,19.9422,28900.0
2009-11-06 13:35:00,24.14,24.17,24.1,24.1,48200.0,19.9339,19.9587,19.9009,19.9009,48200.0
2009-11-06 13:40:00,24.1,24.11,24.05,24.05,25700.0,19.9009,19.9091,19.8596,19.8596,25700.0
2009-11-06 13:45:00,24.06,24.08,24.03,24.03,34200.0,19.8678,19.8844,19.8431,19.8431,34200.0
2009-11-06 13:50:00,24.04,24.06,24.01,24.01,31700.0,19.8513,19.8678,19.8266,19.8266,31700.0
2009-11-06 13:55:00,24.01,24.02,23.96,23.97,29100.0,19.8266,19.8348,19.7853,19.7935,29100.0
2009-11-06 14:00:00,23.97,24.01,23.94,23.94,45900.0,19.7935,19.8266,19.7688,19.7688,45900.0
2009-11-06 14:05:00,23.94,23.95,23.88,23.88,56700.0,19.7688,19.777,19.7192,19.7192,56700.0
2009-11-06 14:10:00,23.89,23.93,23.89,23.9,23500.0,19.7275,19.7605,19.7275,19.7357,23500.0
2009-11-06 14:15:00,23.91,23.91,23.9,23.91,13300.0,19.744,19.744,19.7357,19.744,13300.0
2009-11-06 14:20:00,23.91,23.91,23.86,23.88,37200.0,19.744,19.744,19.7027,19.7192,37200.0
2009-11-06 14:25:00,23.88,23.95,23.88,23.92,34100.0,19.7192,19.777,19.7192,19.7522,34100.0
2009-11-06 14:30:00,23.92,23.93,23.89,23.9,29100.0,19.7522,19.7605,19.7275,19.7357,29100.0
2009-11-06 14:35:00,23.89,23.95,23.89,23.92,39100.0,19.7275,19.777,19.7275,19.7522,39100.0
2009-11-06 14:40:00,23.93,23.96,23.93,23.96,51600.0,19.7605,19.7853,19.7605,19.7853,51600.0
2009-11-06 14:45:00,23.96,23.97,23.93,23.97,37200.0,19.7853,19.7935,19.7605,19.7935,37200.0
2009-11-06 14:50:00,23.97,23.97,23.91,23.91,52700.0,19.7935,19.7935,19.744,19.744,52700.0
2009-11-06 14:55:00,23.91,23.92,23.88,23.92,28600.0,19.744,19.7522,19.7192,19.7522,28600.0
2009-11-06 15:00:00,23.92,23.92,23.82,23.86,58600.0,19.7522,19.7522,19.6697,19.7027,58600.0
2009-11-06 15:05:00,23.87,23.89,23.84,23.89,42700.0,19.711,19.7275,19.6862,19.7275,42700.0
2009-11-06 15:10:00,23.89,23.94,23.89,23.91,30000.0,19.7275,19.7688,19.7275,19.744,30000.0
2009-11-06 15:15:00,23.91,23.92,23.87,23.89,45000.0,19.744,19.7522,19.711,19.7275,45000.0
2009-11-06 15:20:00,23.89,23.91,23.82,23.85,118900.0,19.7275,19.744,19.6697,19.6944,118900.0
2009-11-06 15:25:00,23.86,23.86,23.79,23.84,107200.0,19.7027,19.7027,19.6449,19.6862,107200.0
2009-11-06 15:30:00,23.84,23.9,23.8,23.87,91700.0,19.6862,19.7357,19.6531,19.711,91700.0
2009-11-06 15:35:00,23.86,23.94,23.83,23.83,99100.0,19.7027,19.7688,19.6779,19.6779,99100.0
2009-11-06 15:40:00,23.84,23.87,23.81,23.85,99400.0,19.6862,19.711,19.6614,19.6944,99400.0
2009-11-06 15:45:00,23.85,23.86,23.78,23.79,117100.0,19.6944,19.7027,19.6366,19.6449,117100.0
2009-11-06 15:50:00,23.79,23.85,23.78,23.83,206000.0,19.6449,19.6944,19.6366,19.6779,206000.0
2009-11-06 15:55:00,23.82,23.83,23.79,23.82,242900.0,19.6697,19.6779,19.6449,19.6697,242900.0
2009-11-09 09:30:00,24.11,24.13,23.96,24.02,48900.0,19.9091,19.9256,19.7853,19.8348,48900.0
2009-11-09 09:35:00,24.02,24.07,24.02,24.07,15600.0,19.8348,19.8761,19.8348,19.8761,15600.0
2009-11-09 09:40:00,24.09,24.13,24.0,24.01,32100.0,19.8926,19.9256,19.8183,19.8266,32100.0
2009-11-09 09:45:00,24.05,24.16,24.05,24.1,21300.0,19.8596,19.9504,19.8596,19.9009,21300.0
2009-11-09 09:50:00,24.1,24.15,24.06,24.14,26500.0,19.9009,19.9422,19.8678,19.9339,26500.0
2009-11-09 09:55:00,24.16,24.16,24.07,24.12,24900.0,19.9504,19.9504,19.8761,19.9174,24900.0
2009-11-09 10:00:00,24.13,24.29,24.13,24.22,92000.0,19.9256,20.0578,19.9256,20.0,92000.0
2009-11-09 10:05:00,24.23,24.28,24.18,24.2,48700.0,20.0082,20.0495,19.9669,19.9835,48700.0
2009-11-09 10:10:00,24.19,24.29,24.18,24.25,51700.0,19.9752,20.0578,19.9669,20.0247,51700.0
2009-11-09 10:15:00,24.26,24.28,24.16,24.18,48500.0,20.033,20.0495,19.9504,19.9669,48500.0
2009-11-09 10:20:00,24.18,24.26,24.15,24.26,15700.0,19.9669,20.033,19.9422,20.033,15700.0
2009-11-09 10:25:00,24.24,24.28,24.23,24.27,24200.0,20.0165,20.0495,20.0082,20.0413,24200.0
2009-11-09 10:30:00,24.26,24.27,24.19,24.27,35100.0,20.033,20.0413,19.9752,20.0413,35100.0
2009-11-09 10:35:00,24.27,24.28,24.2,24.21,52400.0,20.0413,20.0495,19.9835,19.9917,52400.0
2009-11-09 10:40:00,24.22,24.23,24.17,24.2,29900.0,20.0,20.0082,19.9587,19.9835,29900.0
2009-11-09 10:45:00,24.2,24.24,24.19,24.23,14800.0,19.9835,20.0165,19.9752,20.0082,14800.0
2009-11-09 10:50:00,24.22,24.27,24.19,24.26,23300.0,20.0,20.0413,19.9752,20.033,23300.0
2009-11-09 10:55:00,24.25,24.31,24.24,24.3,25000.0,20.0247,20.0743,20.0165,20.066,25000.0
2009-11-09 11:00:00,24.3,24.31,24.25,24.27,18900.0,20.066,20.0743,20.0247,20.0413,18900.0
2009-11-09 11:05:00,24.26,24.31,24.2,24.31,81600.0,20.033,20.0743,19.9835,20.0743,81600.0
2009-11-09 11:10:00,24.31,24.31,24.27,24.28,33500.0,20.0743,20.0743,20.0413,20.0495,33500.0
2009-11-09 11:15:00,24.28,24.36,24.28,24.34,43200.0,20.0495,20.1156,20.0495,20.0991,43200.0
2009-11-09 11:20:00,24.34,24.43,24.31,24.43,48100.0,20.0991,20.1734,20.0743,20.1734,48100.0
2009-11-09 11:25:00,24.42,24.49,24.42,24.46,46500.0,20.1651,20.2229,20.1651,20.1982,46500.0
2009-11-09 11:30:00,24.46,24.48,24.41,24.45,25200.0,20.1982,20.2147,20.1569,20.1899,25200.0
2009-11-09 11:35:00,24.43,24.48,24.41,24.43,22800.0,20.1734,20.2147,20.1569,20.1734,22800.0
2009-11-09 11:40:00,24.44,24.46,24.41,24.44,19100.0,20.1816,20.1982,20.1569,20.1816,19100.0
2009-11-09 11:45:00,24.44,24.5,24.44,24.5,20200.0,20.1816,20.2312,20.1816,20.2312,20200.0
2009-11-09 11:50:00,24.49,24.5,24.44,24.46,32100.0,20.2229,20.2312,20.1816,20.1982,32100.0
2009-11-09 11:55:00,24.48,24.5,24.45,24.46,11300.0,20.2147,20.2312,20.1899,20.1982,11300.0
2009-11-09 12:00:00,24.46,24.46,24.4,24.42,15700.0,20.1982,20.1982,20.1486,20.1651,15700.0
2009-11-09 12:05:00,24.43,24.45,24.39,24.39,16900.0,20.1734,20.1899,20.1403,20.1403,16900.0
2009-11-09 12:10:00,24.4,24.41,24.39,24.4,9400.0,20.1486,20.1569,20.1403,20.1486,9400.0
2009-11-09 12:15:00,24.4,24.41,24.38,24.4,23400.0,20.1486,20.1569,20.1321,20.1486,23400.0
2009-11-09 12:20:00,24.39,24.41,24.37,24.39,25800.0,20.1403,20.1569,20.1238,20.1403,25800.0
2009-11-09 12:25:00,24.38,24.41,24.37,24.38,6700.0,20.1321,20.1569,20.1238,20.1321,6700.0
2009-11-09 12:30:00,24.38,24.4,24.37,24.38,6400.0,20.1321,20.1486,20.1238,20.1321,6400.0
2009-11-09 12:35:00,24.38,24.38,24.29,24.33,49900.0,20.1321,20.1321,20.0578,20.0908,49900.0
2009-11-09 12:40:00,24.33,24.4,24.33,24.36,26000.0,20.0908,20.1486,20.0908,20.1156,26000.0
2009-11-09 12:45:00,24.36,24.38,24.32,24.32,18700.0,20.1156,20.1321,20.0825,20.0825,18700.0
2009-11-09 12:50:00,24.32,24.34,24.29,24.33,20100.0,20.0825,20.0991,20.0578,20.0908,20100.0
2009-11-09 12:55:00,24.32,24.36,24.31,24.36,13500.0,20.0825,20.1156,20.0743,20.1156,13500.0
2009-11-09 13:00:00,24.36,24.4,24.35,24.39,13400.0,20.1156,20.1486,20.1073,20.1403,13400.0
2009-11-09 13:05:00,24.39,24.45,24.39,24.45,19400.0,20.1403,20.1899,20.1403,20.1899,19400.0
2009-11-09 13:10:00,24.45,24.5,24.45,24.49,14800.0,20.1899,20.2312,20.1899,20.2229,14800.0
2009-11-09 13:15:00,24.48,24.49,24.44,24.45,12500.0,20.2147,20.2229,20.1816,20.1899,12500.0
2009-11-09 13:20:00,24.45,24.47,24.44,24.44,9900.0,20.1899,20.2064,20.1816,20.1816,9900.0
2009-11-09 13:25:00,24.43,24.47,24.43,24.46,8100.0,20.1734,20.2064,20.1734,20.1982,8100.0
2009-11-09 13:30:00,24.47,24.48,24.44,24.44,18000.0,20.2064,20.2147,20.1816,20.1816,18000.0
2009-11-09 13:35:00,24.43,24.5,24.42,24.5,15400.0,20.1734,20.2312,20.1651,20.2312,15400.0
2009-11-09 13:40:00,24.49,24.54,24.46,24.52,35600.0,20.2229,20.2642,20.1982,20.2477,35600.0
2009-11-09 13:45:00,24.53,24.53,24.44,24.45,27800.0,20.256,20.256,20.1816,20.1899,27800.0
2009-11-09 13:50:00,24.45,24.46,24.43,24.44,10400.0,20.1899,20.1982,20.1734,20.1816,10400.0
2009-11-09 13:55:00,24.43,24.47,24.42,24.45,12800.0,20.1734,20.2064,20.1651,20.1899,12800.0
2009-11-09 14:00:00,24.47,24.5,24.44,24.48,10300.0,20.2064,20.2312,20.1816,20.2147,10300.0
2009-11-09 14:05:00,24.48,24.5,24.47,24.48,24400.0,20.2147,20.2312,20.2064,20.2147,24400.0
2009-11-09 14:10:00,24.48,24.49,24.46,24.47,16100.0,20.2147,20.2229,20.1982,20.2064,16100.0
2009-11-09 14:15:00,24.47,24.5,24.47,24.48,12200.0,20.2064,20.2312,20.2064,20.2147,12200.0
2009-11-09 14:20:00,24.48,24.52,24.47,24.51,12300.0,20.2147,20.2477,20.2064,20.2394,12300.0
2009-11-09 14:25:00,24.51,24.52,24.5,24.51,10900.0,20.2394,20.2477,20.2312,20.2394,10900.0
2009-11-09 14:30:00,24.52,24.57,24.51,24.56,16500.0,20.2477,20.289,20.2394,20.2807,16500.0
2009-11-09 14:35:00,24.56,24.57,24.55,24.56,12800.0,20.2807,20.289,20.2725,20.2807,12800.0
2009-11-09 14:40:00,24.56,24.57,24.54,24.54,16300.0,20.2807,20.289,20.2642,20.2642,16300.0
2009-11-09 14:45:00,24.54,24.57,24.54,24.54,44900.0,20.2642,20.289,20.2642,20.2642,44900.0
2009-11-09 14:50:00,24.55,24.55,24.49,24.49,39400.0,20.2725,20.2725,20.2229,20.2229,39400.0
2009-11-09 14:55:00,24.49,24.5,24.46,24.49,33100.0,20.2229,20.2312,20.1982,20.2229,33100.0
2009-11-09 15:00:00,24.49,24.56,24.47,24.55,27300.0,20.2229,20.2807,20.2064,20.2725,27300.0
2009-11-09 15:05:00,24.55,24.56,24.49,24.5,27600.0,20.2725,20.2807,20.2229,20.2312,27600.0
2009-11-09 15:10:00,24.5,24.5,24.42,24.5,80600.0,20.2312,20.2312,20.1651,20.2312,80600.0
2009-11-09 15:15:00,24.5,24.56,24.5,24.55,18400.0,20.2312,20.2807,20.2312,20.2725,18400.0
2009-11-09 15:20:00,24.56,24.57,24.55,24.56,25800.0,20.2807,20.289,20.2725,20.2807,25800.0
2009-11-09 15:25:00,24.56,24.58,24.53,24.55,45300.0,20.2807,20.2972,20.256,20.2725,45300.0
2009-11-09 15:30:00,24.58,24.58,24.51,24.51,30000.0,20.2972,20.2972,20.2394,20.2394,30000.0
2009-11-09 15:35:00,24.51,24.53,24.48,24.5,36700.0,20.2394,20.256,20.2147,20.2312,36700.0
2009-11-09 15:40:00,24.51,24.55,24.49,24.5,62200.0,20.2394,20.2725,20.2229,20.2312,62200.0
2009-11-09 15:45:00,24.49,24.58,24.48,24.52,68500.0,20.2229,20.2972,20.2147,20.2477,68500.0
2009-11-09 15:50:00,24.51,24.54,24.51,24.54,98800.0,20.2394,20.2642,20.2394,20.2642,98800.0
2009-11-09 15:55:00,24.54,24.61,24.53,24.59,234200.0,20.2642,20.322,20.256,20.3055,234200.0
2009-11-10 09:30:00,24.47,24.47,24.11,24.13,75900.0,20.2064,20.2064,19.9091,19.9256,75900.0
2009-11-10 09:35:00,24.13,24.25,24.07,24.08,45700.0,19.9256,20.0247,19.8761,19.8844,45700.0
2009-11-10 09:40:00,24.06,24.14,24.04,24.13,35600.0,19.8678,19.9339,19.8513,19.9256,35600.0
2009-11-10 09:45:00,24.14,24.16,24.01,24.01,99200.0,19.9339,19.9504,19.8266,19.8266,99200.0
2009-11-10 09:50:00,24.02,24.04,23.93,23.96,174500.0,19.8348,19.8513,19.7605,19.7853,174500.0
2009-11-10 09:55:00,23.96,23.96,23.83,23.84,99400.0,19.7853,19.7853,19.6779,19.6862,99400.0
2009-11-10 10:00:00,23.83,23.94,23.83,23.87,69300.0,19.6779,19.7688,19.6779,19.711,69300.0
2009-11-10 10:05:00,23.87,23.98,23.85,23.96,43100.0,19.711,19.8018,19.6944,19.7853,43100.0
2009-11-10 10:10:00,23.95,24.06,23.95,24.01,49400.0,19.777,19.8678,19.777,19.8266,49400.0
2009-11-10 10:15:00,24.02,24.06,24.0,24.03,32000.0,19.8348,19.8678,19.8183,19.8431,32000.0
2009-11-10 10:20:00,24.03,24.04,23.97,24.0,38800.0,19.8431,19.8513,19.7935,19.8183,38800.0
2009-11-10 10:25:00,24.0,24.0,23.99,24.0,13500.0,19.8183,19.8183,19.81,19.8183,13500.0
2009-11-10 10:30:00,23.99,24.0,23.92,23.94,68400.0,19.81,19.8183,19.7522,19.7688,68400.0
2009-11-10 10:35:00,23.95,23.95,23.82,23.82,94800.0,19.777,19.777,19.6697,19.6697,94800.0
2009-11-10 10:40:00,23.82,23.86,23.8,23.81,91700.0,19.6697,19.7027,19.6531,19.6614,91700.0
2009-11-10 10:45:00,23.81,23.83,23.73,23.73,110400.0,19.6614,19.6779,19.5953,19.5953,110400.0
2009-11-10 10:50:00,23.73,24.0,23.7,23.74,103700.0,19.5953,19.8183,19.5706,19.6036,103700.0
2009-11-10 10:55:00,23.74,23.84,23.74,23.79,48900.0,19.6036,19.6862,19.6036,19.6449,48900.0
2009-11-10 11:00:00,23.8,23.84,23.79,23.8,40700.0,19.6531,19.6862,19.6449,19.6531,40700.0
2009-11-10 11:05:00,23.8,23.8,23.63,23.64,103800.0,19.6531,19.6531,19.5128,19.521,103800.0
2009-11-10 11:10:00,23.65,23.67,23.58,23.67,100600.0,19.5293,19.5458,19.4715,19.5458,100600.0
2009-11-10 11:15:00,23.67,23.78,23.67,23.68,89400.0,19.5458,19.6366,19.5458,19.5541,89400.0
2009-11-10 11:20:00,23.67,23.68,23.63,23.64,51900.0,19.5458,19.5541,19.5128,19.521,51900.0
2009-11-10 11:25:00,23.64,23.66,23.6,23.64,50100.0,19.521,19.5375,19.488,19.521,50100.0
2009-11-10 11:30:00,23.64,23.68,23.62,23.64,53600.0,19.521,19.5541,19.5045,19.521,53600.0
2009-11-10 11:35:00,23.62,23.66,23.61,23.62,76900.0,19.5045,19.5375,19.4963,19.5045,76900.0
2009-11-10 11:40:00,23.62,23.64,23.54,23.55,109200.0,19.5045,19.521,19.4384,19.4467,109200.0
2009-11-10 11:45:00,23.56,23.57,23.52,23.56,63100.0,19.455,19.4632,19.4219,19.455,63100.0
2009-11-10 11:50:00,23.55,23.56,23.52,23.54,53700.0,19.4467,19.455,19.4219,19.4384,53700.0
2009-11-10 11:55:00,23.54,23.55,23.5,23.51,38200.0,19.4384,19.4467,19.4054,19.4137,38200.0
2009-11-10 12:00:00,23.51,23.58,23.5,23.58,25200.0,19.4137,19.4715,19.4054,19.4715,25200.0
2009-11-10 12:05:00,23.59,23.59,23.54,23.55,69000.0,19.4797,19.4797,19.4384,19.4467,69000.0
2009-11-10 12:10:00,23.55,23.56,23.5,23.5,66600.0,19.4467,19.455,19.4054,19.4054,66600.0
2009-11-10 12:15:00,23.5,23.51,23.46,23.5,88300.0,19.4054,19.4137,19.3724,19.4054,88300.0
2009-11-10 12:20:00,23.5,23.52,23.48,23.51,75400.0,19.4054,19.4219,19.3889,19.4137,75400.0
2009-11-10 12:25:00,23.51,23.53,23.49,23.5,48700.0,19.4137,19.4302,19.3972,19.4054,48700.0
2009-11-10 12:30:00,23.5,23.6,23.49,23.56,53700.0,19.4054,19.488,19.3972,19.455,53700.0
2009-11-10 12:35:00,23.57,23.66,23.57,23.66,45300.0,19.4632,19.5375,19.4632,19.5375,45300.0
2009-11-10 12:40:00,23.66,23.76,23.65,23.76,49700.0,19.5375,19.6201,19.5293,19.6201,49700.0
2009-11-10 12:45:00,23.77,23.8,23.74,23.75,93900.0,19.6284,19.6531,19.6036,19.6119,93900.0
2009-11-10 12:50:00,23.75,23.77,23.69,23.74,39700.0,19.6119,19.6284,19.5623,19.6036,39700.0
2009-11-10 12:55:00,23.74,23.83,23.74,23.82,42700.0,19.6036,19.6779,19.6036,19.6697,42700.0
2009-11-10 13:00:00,23.83,23.83,23.78,23.8,49300.0,19.6779,19.6779,19.6366,19.6531,49300.0
2009-11-10 13:05:00,23.79,23.8,23.77,23.8,14600.0,19.6449,19.6531,19.6284,19.6531,14600.0
2009-11-10 13:10:00,23.8,23.82,23.75,23.76,44200.0,19.6531,19.6697,19.6119,19.6201,44200.0
2009-11-10 13:15:00,23.76,23.82,23.74,23.81,24600.0,19.6201,19.6697,19.6036,19.6614,24600.0
2009-11-10 13:20:00,23.8,23.8,23.77,23.79,17800.0,19.6531,19.6531,19.6284,19.6449,17800.0
2009-11-10 13:25:00,23.8,23.8,23.77,23.79,24500.0,19.6531,19.6531,19.6284,19.6449,24500.0
2009-11-10 13:30:00,23.79,23.82,23.78,23.8,37300.0,19.6449,19.6697,19.6366,19.6531,37300.0
2009-11-10 13:35:00,23.8,23.82,23.76,23.77,38800.0,19.6531,19.6697,19.6201,19.6284,38800.0
2009-11-10 13:40:00,23.77,23.79,23.76,23.78,22500.0,19.6284,19.6449,19.6201,19.6366,22500.0
2009-11-10 13:45:00,23.79,23.8,23.71,23.74,50600.0,19.6449,19.6531,19.5788,19.6036,50600.0
2009-11-10 13:50:00,23.74,23.77,23.74,23.76,19800.0,19.6036,19.6284,19.6036,19.6201,19800.0
2009-11-10 13:55:00,23.76,23.8,23.71,23.79,41400.0,19.6201,19.6531,19.5788,19.6449,41400.0
2009-11-10 14:00:00,23.8,23.81,23.78,23.8,33900.0,19.6531,19.6614,19.6366,19.6531,33900.0
2009-11-10 14:05:00,23.8,23.86,23.8,23.86,25000.0,19.6531,19.7027,19.6531,19.7027,25000.0
2009-11-10 14:10:00,23.86,23.87,23.82,23.82,26000.0,19.7027,19.711,19.6697,19.6697,26000.0
2009-11-10 14:15:00,23.83,23.83,23.81,23.81,22200.0,19.6779,19.6779,19.6614,19.6614,22200.0
2009-11-10 14:20:00,23.81,23.81,23.79,23.81,23800.0,19.6614,19.6614,19.6449,19.6614,23800.0
2009-11-10 14:25:00,23.8,23.84,23.78,23.8,42900.0,19.6531,19.6862,19.6366,19.6531,42900.0
2009-11-10 14:30:00,23.79,23.82,23.79,23.81,75200.0,19.6449,19.6697,19.6449,19.6614,75200.0
2009-11-10 14:35:00,23.82,23.82,23.81,23.82,22200.0,19.6697,19.6697,19.6614,19.6697,22200.0
2009-11-10 14:40:00,23.82,23.85,23.81,23.85,41000.0,19.6697,19.6944,19.6614,19.6944,41000.0
2009-11-10 14:45:00,23.85,23.85,23.82,23.82,50900.0,19.6944,19.6944,19.6697,19.6697,50900.0
2009-11-10 14:50:00,23.83,23.84,23.8,23.82,45000.0,19.6779,19.6862,19.6531,19.6697,45000.0
2009-11-10 14:55:00,23.82,23.82,23.81,23.82,27300.0,19.6697,19.6697,19.6614,19.6697,27300.0
2009-11-10 15:00:00,23.82,23.82,23.75,23.81,63600.0,19.6697,19.6697,19.6119,19.6614,63600.0
2009-11-10 15:05:00,23.81,23.82,23.8,23.82,63000.0,19.6614,19.6697,19.6531,19.6697,63000.0
2009-11-10 15:10:00,23.82,23.82,23.77,23.78,82700.0,19.6697,19.6697,19.6284,19.6366,82700.0
2009-11-10 15:15:00,23.78,23.85,23.76,23.83,103500.0,19.6366,19.6944,19.6201,19.6779,103500.0
2009-11-10 15:20:00,23.84,23.84,23.78,23.81,70400.0,19.6862,19.6862,19.6366,19.6614,70400.0
2009-11-10 15:25:00,23.81,23.81,23.79,23.8,40600.0,19.6614,19.6614,19.6449,19.6531,40600.0
2009-11-10 15:30:00,23.8,23.8,23.76,23.77,68600.0,19.6531,19.6531,19.6201,19.6284,68600.0
2009-11-10 15:35:00,23.77,23.8,23.77,23.77,99300.0,19.6284,19.6531,19.6284,19.6284,99300.0
2009-11-10 15:40:00,23.78,23.8,23.77,23.8,74900.0,19.6366,19.6531,19.6284,19.6531,74900.0
2009-11-10 15:45:00,23.79,23.8,23.79,23.8,70900.0,19.6449,19.6531,19.6449,19.6531,70900.0
2009-11-10 15:50:00,23.79,23.8,23.79,23.8,114000.0,19.6449,19.6531,19.6449,19.6531,114000.0
2009-11-10 15:55:00,23.8,23.8,23.75,23.76,207000.0,19.6531,19.6531,19.6119,19.6201,207000.0
2009-11-11 09:30:00,23.86,24.33,23.86,24.22,92100.0,19.7027,20.0908,19.7027,20.0,92100.0
2009-11-11 09:35:00,24.22,24.24,24.06,24.14,65800.0,20.0,20.0165,19.8678,19.9339,65800.0
2009-11-11 09:40:00,24.14,24.24,24.11,24.23,59400.0,19.9339,20.0165,19.9091,20.0082,59400.0
2009-11-11 09:45:00,24.23,24.23,24.16,24.22,46200.0,20.0082,20.0082,19.9504,20.0,46200.0
2009-11-11 09:50:00,24.23,24.31,24.23,24.26,52700.0,20.0082,20.0743,20.0082,20.033,52700.0
2009-11-11 09:55:00,24.27,24.41,24.26,24.34,85300.0,20.0413,20.1569,20.033,20.0991,85300.0
2009-11-11 10:00:00,24.34,24.4,24.28,24.29,73300.0,20.0991,20.1486,20.0495,20.0578,73300.0
2009-11-11 10:05:00,24.29,24.37,24.23,24.35,99400.0,20.0578,20.1238,20.0082,20.1073,99400.0
2009-11-11 10:10:00,24.35,24.39,24.32,24.39,35400.0,20.1073,20.1403,20.0825,20.1403,35400.0
2009-11-11 10:15:00,24.4,24.41,24.31,24.31,59300.0,20.1486,20.1569,20.0743,20.0743,59300.0
2009-11-11 10:20:00,24.32,24.4,24.28,24.4,38000.0,20.0825,20.1486,20.0495,20.1486,38000.0
2009-11-11 10:25:00,24.39,24.43,24.39,24.42,35100.0,20.1403,20.1734,20.1403,20.1651,35100.0
2009-11-11 10:30:00,24.42,24.44,24.35,24.37,40400.0,20.1651,20.1816,20.1073,20.1238,40400.0
2009-11-11 10:35:00,24.37,24.37,24.3,24.31,31600.0,20.1238,20.1238,20.066,20.0743,31600.0
2009-11-11 10:40:00,24.31,24.33,24.2,24.23,44000.0,20.0743,20.0908,19.9835,20.0082,44000.0
2009-11-11 10:45:00,24.24,24.27,24.19,24.25,24400.0,20.0165,20.0413,19.9752,20.0247,24400.0
2009-11-11 10:50:00,24.25,24.26,24.1,24.16,39800.0,20.0247,20.033,19.9009,19.9504,39800.0
2009-11-11 10:55:00,24.17,24.21,24.11,24.21,30200.0,19.9587,19.9917,19.9091,19.9917,30200.0
2009-11-11 11:00:00,24.2,24.28,24.15,24.21,60000.0,19.9835,20.0495,19.9422,19.9917,60000.0
2009-11-11 11:05:00,24.21,24.3,24.17,24.18,41700.0,19.9917,20.066,19.9587,19.9669,41700.0
2009-11-11 11:10:00,24.18,24.26,24.14,24.22,68600.0,19.9669,20.033,19.9339,20.0,68600.0
2009-11-11 11:15:00,24.22,24.26,24.14,24.25,48000.0,20.0,20.033,19.9339,20.0247,48000.0
2009-11-11 11:20:00,24.26,24.31,24.24,24.28,55300.0,20.033,20.0743,20.0165,20.0495,55300.0
2009-11-11 11:25:00,24.29,24.37,24.27,24.35,40800.0,20.0578,20.1238,20.0413,20.1073,40800.0
2009-11-11 11:30:00,24.34,24.36,24.26,24.3,34700.0,20.0991,20.1156,20.033,20.066,34700.0
2009-11-11 11:35:00,24.3,24.38,24.28,24.37,27200.0,20.066,20.1321,20.0495,20.1238,27200.0
2009-11-11 11:40:00,24.38,24.42,24.37,24.39,30200.0,20.1321,20.1651,20.1238,20.1403,30200.0
2009-11-11 11:45:00,24.4,24.47,24.39,24.43,42300.0,20.1486,20.2064,20.1403,20.1734,42300.0
2009-11-11 11:50:00,24.42,24.42,24.3,24.32,57300.0,20.1651,20.1651,20.066,20.0825,57300.0
2009-11-11 11:55:00,24.31,24.33,24.24,24.29,71400.0,20.0743,20.0908,20.0165,20.0578,71400.0
2009-11-11 12:00:00,24.29,24.33,24.27,24.29,25500.0,20.0578,20.0908,20.0413,20.0578,25500.0
2009-11-11 12:05:00,24.29,24.31,24.2,24.25,70300.0,20.0578,20.0743,19.9835,20.0247,70300.0
2009-11-11 12:10:00,24.26,24.28,24.23,24.24,39200.0,20.033,20.0495,20.0082,20.0165,39200.0
2009-11-11 12:15:00,24.23,24.24,24.19,24.21,22000.0,20.0082,20.0165,19.9752,19.9917,22000.0
2009-11-11 12:20:00,24.21,24.28,24.21,24.26,18100.0,19.9917,20.0495,19.9917,20.033,18100.0
2009-11-11 12:25:00,24.27,24.31,24.26,24.31,16600.0,20.0413,20.0743,20.033,20.0743,16600.0
2009-11-11 12:30:00,24.31,24.34,24.3,24.3,15800.0,20.0743,20.0991,20.066,20.066,15800.0
2009-11-11 12:35:00,24.3,24.36,24.3,24.31,38600.0,20.066,20.1156,20.066,20.0743,38600.0
2009-11-11 12:40:00,24.3,24.33,24.29,24.31,28300.0,20.066,20.0908,20.0578,20.0743,28300.0
2009-11-11 12:45:00,24.31,24.33,24.27,24.28,62800.0,20.0743,20.0908,20.0413,20.0495,62800.0
2009-11-11 12:50:00,24.28,24.31,24.27,24.28,45800.0,20.0495,20.0743,20.0413,20.0495,45800.0
2009-11-11 12:55:00,24.28,24.28,24.21,24.24,14400.0,20.0495,20.0495,19.9917,20.0165,14400.0
2009-11-11 13:00:00,24.24,24.29,24.23,24.28,10000.0,20.0165,20.0578,20.0082,20.0495,10000.0
2009-11-11 13:05:00,24.28,24.3,24.27,24.3,10000.0,20.0495,20.066,20.0413,20.066,10000.0
2009-11-11 13:10:00,24.31,24.31,24.26,24.29,19700.0,20.0743,20.0743,20.033,20.0578,19700.0
2009-11-11 13:15:00,24.29,24.29,24.26,24.27,14500.0,20.0578,20.0578,20.033,20.0413,14500.0
2009-11-11 13:20:00,24.27,24.3,24.26,24.29,26900.0,20.0413,20.066,20.033,20.0578,26900.0
2009-11-11 13:25:00,24.28,24.29,24.2,24.24,16700.0,20.0495,20.0578,19.9835,20.0165,16700.0
2009-11-11 13:30:00,24.23,24.28,24.23,24.27,21100.0,20.0082,20.0495,20.0082,20.0413,21100.0
2009-11-11 13:35:00,24.27,24.28,24.2,24.2,19400.0,20.0413,20.0495,19.9835,19.9835,19400.0
2009-11-11 13:40:00,24.19,24.2,24.12,24.12,25300.0,19.9752,19.9835,19.9174,19.9174,25300.0
2009-11-11 13:45:00,24.12,24.17,24.12,24.12,28400.0,19.9174,19.9587,19.9174,19.9174,28400.0
2009-11-11 13:50:00,24.12,24.16,24.1,24.14,29700.0,19.9174,19.9504,19.9009,19.9339,29700.0
2009-11-11 13:55:00,24.14,24.17,24.12,24.16,37500.0,19.9339,19.9587,19.9174,19.9504,37500.0
2009-11-11 14:00:00,24.16,24.19,24.12,24.18,42600.0,19.9504,19.9752,19.9174,19.9669,42600.0
2009-11-11 14:05:00,24.19,24.22,24.17,24.18,26200.0,19.9752,20.0,19.9587,19.9669,26200.0
2009-11-11 14:10:00,24.18,24.18,24.14,24.15,22700.0,19.9669,19.9669,19.9339,19.9422,22700.0
2009-11-11 14:15:00,24.15,24.18,24.13,24.15,32700.0,19.9422,19.9669,19.9256,19.9422,32700.0
2009-11-11 14:20:00,24.15,24.15,24.11,24.13,21400.0,19.9422,19.9422,19.9091,19.9256,21400.0
2009-11-11 14:25:00,24.13,24.15,24.12,24.13,19800.0,19.9256,19.9422,19.9174,19.9256,19800.0
2009-11-11 14:30:00,24.14,24.18,24.13,24.14,30400.0,19.9339,19.9669,19.9256,19.9339,30400.0
2009-11-11 14:35:00,24.15,24.16,24.15,24.16,10600.0,19.9422,19.9504,19.9422,19.9504,10600.0
2009-11-11 14:40:00,24.16,24.17,24.13,24.15,17100.0,19.9504,19.9587,19.9256,19.9422,17100.0
2009-11-11 14:45:00,24.15,24.15,24.14,24.15,17300.0,19.9422,19.9422,19.9339,19.9422,17300.0
2009-11-11 14:50:00,24.15,24.21,24.14,24.18,42500.0,19.9422,19.9917,19.9339,19.9669,42500.0
2009-11-11 14:55:00,24.18,24.18,24.14,24.15,24300.0,19.9669,19.9669,19.9339,19.9422,24300.0
2009-11-11 15:00:00,24.14,24.19,24.14,24.16,52600.0,19.9339,19.9752,19.9339,19.9504,52600.0
2009-11-11 15:05:00,24.16,24.16,24.13,24.13,31500.0,19.9504,19.9504,19.9256,19.9256,31500.0
2009-11-11 15:10:00,24.13,24.14,24.06,24.1,39200.0,19.9256,19.9339,19.8678,19.9009,39200.0
2009-11-11 15:15:00,24.1,24.1,24.06,24.09,44800.0,19.9009,19.9009,19.8678,19.8926,44800.0
2009-11-11 15:20:00,24.1,24.11,24.07,24.09,40700.0,19.9009,19.9091,19.8761,19.8926,40700.0
2009-11-11 15:25:00,24.09,24.12,24.09,24.11,40100.0,19.8926,19.9174,19.8926,19.9091,40100.0
2009-11-11 15:30:00,24.11,24.16,24.08,24.12,66500.0,19.9091,19.9504,19.8844,19.9174,66500.0
2009-11-11 15:35:00,24.12,24.18,24.1,24.16,41100.0,19.9174,19.9669,19.9009,19.9504,41100.0
2009-11-11 15:40:00,24.15,24.17,24.07,24.07,79800.0,19.9422,19.9587,19.8761,19.8761,79800.0
2009-11-11 15:45:00,24.07,24.1,24.05,24.08,112900.0,19.8761,19.9009,19.8596,19.8844,112900.0
2009-11-11 15:50:00,24.07,24.12,24.04,24.09,112800.0,19.8761,19.9174,19.8513,19.8926,112800.0
2009-11-11 15:55:00,24.09,24.14,24.08,24.13,142000.0,19.8926,19.9339,19.8844,19.9256,142000.0
2009-11-12 09:30:00,24.1,24.23,23.88,24.02,26600.0,19.9009,20.0082,19.7192,19.8348,26600.0
2009-11-12 09:35:00,24.0,24.22,23.99,24.16,26600.0,19.8183,20.0,19.81,19.9504,26600.0
2009-11-12 09:40:00,24.14,24.23,24.1,24.1,33400.0,19.9339,20.0082,19.9009,19.9009,33400.0
2009-11-12 09:45:00,24.07,24.19,24.06,24.18,16100.0,19.8761,19.9752,19.8678,19.9669,16100.0
2009-11-12 09:50:00,24.17,24.29,24.15,24.24,13300.0,19.9587,20.0578,19.9422,20.0165,13300.0
2009-11-12 09:55:00,24.24,24.33,24.23,24.29,20700.0,20.0165,20.0908,20.0082,20.0578,20700.0
2009-11-12 10:00:00,24.3,24.38,24.27,24.3,27300.0,20.066,20.1321,20.0413,20.066,27300.0
2009-11-12 10:05:00,24.29,24.29,24.21,24.25,33000.0,20.0578,20.0578,19.9917,20.0247,33000.0
2009-11-12 10:10:00,24.26,24.27,24.21,24.26,16500.0,20.033,20.0413,19.9917,20.033,16500.0
2009-11-12 10:15:00,24.27,24.31,24.23,24.25,16000.0,20.0413,20.0743,20.0082,20.0247,16000.0
2009-11-12 10:20:00,24.24,24.36,24.24,24.36,43200.0,20.0165,20.1156,20.0165,20.1156,43200.0
2009-11-12 10:25:00,24.36,24.38,24.34,24.36,11500.0,20.1156,20.1321,20.0991,20.1156,11500.0
2009-11-12 10:30:00,24.36,24.38,24.33,24.35,24300.0,20.1156,20.1321,20.0908,20.1073,24300.0
2009-11-12 10:35:00,24.34,24.38,24.33,24.33,15900.0,20.0991,20.1321,20.0908,20.0908,15900.0
2009-11-12 10:40:00,24.33,24.39,24.3,24.39,15500.0,20.0908,20.1403,20.066,20.1403,15500.0
2009-11-12 10:45:00,24.39,24.41,24.38,24.39,13700.0,20.1403,20.1569,20.1321,20.1403,13700.0
2009-11-12 10:50:00,24.39,24.43,24.34,24.34,19400.0,20.1403,20.1734,20.0991,20.0991,19400.0
2009-11-12 10:55:00,24.35,24.36,24.24,24.35,21100.0,20.1073,20.1156,20.0165,20.1073,21100.0
2009-11-12 11:00:00,24.34,24.34,24.25,24.32,25000.0,20.0991,20.0991,20.0247,20.0825,25000.0
2009-11-12 11:05:00,24.31,24.32,24.22,24.23,19700.0,20.0743,20.0825,20.0,20.0082,19700.0
2009-11-12 11:10:00,24.24,24.24,24.18,24.2,17000.0,20.0165,20.0165,19.9669,19.9835,17000.0
2009-11-12 11:15:00,24.2,24.26,24.16,24.26,47100.0,19.9835,20.033,19.9504,20.033,47100.0
2009-11-12 11:20:00,24.25,24.3,24.23,24.3,22400.0,20.0247,20.066,20.0082,20.066,22400.0
2009-11-12 11:25:00,24.3,24.31,24.26,24.31,19000.0,20.066,20.0743,20.033,20.0743,19000.0
2009-11-12 11:30:00,24.29,24.29,24.19,24.2,18800.0,20.0578,20.0578,19.9752,19.9835,18800.0
2009-11-12 11:35:00,24.18,24.19,24.12,24.17,23400.0,19.9669,19.9752,19.9174,19.9587,23400.0
2009-11-12 11:40:00,24.16,24.21,24.13,24.21,8600.0,19.9504,19.9917,19.9256,19.9917,8600.0
2009-11-12 11:45:00,24.2,24.22,24.15,24.16,12000.0,19.9835,20.0,19.9422,19.9504,12000.0
2009-11-12 11:50:00,24.16,24.17,24.12,24.12,16100.0,19.9504,19.9587,19.9174,19.9174,16100.0
2009-11-12 11:55:00,24.13,24.17,24.11,24.14,25300.0,19.9256,19.9587,19.9091,19.9339,25300.0
2009-11-12 12:00:00,24.15,24.16,24.13,24.16,27400.0,19.9422,19.9504,19.9256,19.9504,27400.0
2009-11-12 12:05:00,24.16,24.23,24.15,24.23,9000.0,19.9504,20.0082,19.9422,20.0082,9000.0
2009-11-12 12:10:00,24.23,24.23,24.17,24.17,13700.0,20.0082,20.0082,19.9587,19.9587,13700.0
2009-11-12 12:15:00,24.18,24.19,24.16,24.17,6800.0,19.9669,19.9752,19.9504,19.9587,6800.0
2009-11-12 12:20:00,24.17,24.23,24.17,24.21,29000.0,19.9587,20.0082,19.9587,19.9917,29000.0
2009-11-12 12:25:00,24.21,24.23,24.21,24.21,6600.0,19.9917,20.0082,19.9917,19.9917,6600.0
2009-11-12 12:30:00,24.2,24.2,24.12,24.14,13200.0,19.9835,19.9835,19.9174,19.9339,13200.0
2009-11-12 12:35:00,24.15,24.18,24.12,24.16,16200.0,19.9422,19.9669,19.9174,19.9504,16200.0
2009-11-12 12:40:00,24.16,24.19,24.14,24.14,12300.0,19.9504,19.9752,19.9339,19.9339,12300.0
2009-11-12 12:45:00,24.15,24.17,24.14,24.17,11400.0,19.9422,19.9587,19.9339,19.9587,11400.0
2009-11-12 12:50:00,24.18,24.24,24.18,24.19,14300.0,19.9669,20.0165,19.9669,19.9752,14300.0
2009-11-12 12:55:00,24.19,24.22,24.15,24.15,23300.0,19.9752,20.0,19.9422,19.9422,23300.0
2009-11-12 13:00:00,24.15,24.16,24.11,24.13,16500.0,19.9422,19.9504,19.9091,19.9256,16500.0
2009-11-12 13:05:00,24.13,24.14,24.05,24.1,31200.0,19.9256,19.9339,19.8596,19.9009,31200.0
2009-11-12 13:10:00,24.1,24.13,24.06,24.1,25800.0,19.9009,19.9256,19.8678,19.9009,25800.0
2009-11-12 13:15:00,24.1,24.13,24.07,24.12,28500.0,19.9009,19.9256,19.8761,19.9174,28500.0
2009-11-12 13:20:00,24.11,24.11,24.04,24.05,26800.0,19.9091,19.9091,19.8513,19.8596,26800.0
2009-11-12 13:25:00,24.07,24.07,24.02,24.02,27700.0,19.8761,19.8761,19.8348,19.8348,27700.0
2009-11-12 13:30:00,24.02,24.07,24.01,24.04,22000.0,19.8348,19.8761,19.8266,19.8513,22000.0
2009-11-12 13:35:00,24.04,24.09,24.03,24.09,14800.0,19.8513,19.8926,19.8431,19.8926,14800.0
2009-11-12 13:40:00,24.08,24.11,24.07,24.11,13200.0,19.8844,19.9091,19.8761,19.9091,13200.0
2009-11-12 13:45:00,24.12,24.16,24.11,24.13,18100.0,19.9174,19.9504,19.9091,19.9256,18100.0
2009-11-12 13:50:00,24.12,24.15,24.11,24.15,12900.0,19.9174,19.9422,19.9091,19.9422,12900.0
2009-11-12 13:55:00,24.14,24.15,24.12,24.13,9900.0,19.9339,19.9422,19.9174,19.9256,9900.0
2009-11-12 14:00:00,24.14,24.15,24.09,24.11,29700.0,19.9339,19.9422,19.8926,19.9091,29700.0
2009-11-12 14:05:00,24.11,24.12,24.09,24.1,11200.0,19.9091,19.9174,19.8926,19.9009,11200.0
2009-11-12 14:10:00,24.09,24.12,24.07,24.11,23600.0,19.8926,19.9174,19.8761,19.9091,23600.0
2009-11-12 14:15:00,24.12,24.12,24.05,24.06,18200.0,19.9174,19.9174,19.8596,19.8678,18200.0
2009-11-12 14:20:00,24.05,24.1,24.03,24.06,23700.0,19.8596,19.9009,19.8431,19.8678,23700.0
2009-11-12 14:25:00,24.06,24.08,24.02,24.04,18700.0,19.8678,19.8844,19.8348,19.8513,18700.0
2009-11-12 14:30:00,24.04,24.07,24.02,24.07,13900.0,19.8513,19.8761,19.8348,19.8761,13900.0
2009-11-12 14:35:00,24.07,24.08,24.04,24.05,9800.0,19.8761,19.8844,19.8513,19.8596,9800.0
2009-11-12 14:40:00,24.05,24.07,24.04,24.06,15300.0,19.8596,19.8761,19.8513,19.8678,15300.0
2009-11-12 14:45:00,24.07,24.07,23.97,23.97,24200.0,19.8761,19.8761,19.7935,19.7935,24200.0
2009-11-12 14:50:00,23.96,24.04,23.96,24.03,14800.0,19.7853,19.8513,19.7853,19.8431,14800.0
2009-11-12 14:55:00,24.02,24.02,23.97,23.98,20700.0,19.8348,19.8348,19.7935,19.8018,20700.0
2009-11-12 15:00:00,23.98,24.01,23.91,23.91,22800.0,19.8018,19.8266,19.744,19.744,22800.0
2009-11-12 15:05:00,23.92,23.96,23.89,23.92,50000.0,19.7522,19.7853,19.7275,19.7522,50000.0
2009-11-12 15:10:00,23.92,23.94,23.89,23.92,36000.0,19.7522,19.7688,19.7275,19.7522,36000.0
2009-11-12 15:15:00,23.92,23.94,23.91,23.93,28600.0,19.7522,19.7688,19.744,19.7605,28600.0
2009-11-12 15:20:00,23.93,23.93,23.88,23.89,39300.0,19.7605,19.7605,19.7192,19.7275,39300.0
2009-11-12 15:25:00,23.89,23.92,23.84,23.85,38700.0,19.7275,19.7522,19.6862,19.6944,38700.0
2009-11-12 15:30:00,23.86,23.89,23.83,23.86,79900.0,19.7027,19.7275,19.6779,19.7027,79900.0
2009-11-12 15:35:00,23.86,23.87,23.72,23.77,133100.0,19.7027,19.711,19.5871,19.6284,133100.0
2009-11-12 15:40:00,23.77,23.8,23.72,23.73,102400.0,19.6284,19.6531,19.5871,19.5953,102400.0
2009-11-12 15:45:00,23.73,23.78,23.69,23.7,203200.0,19.5953,19.6366,19.5623,19.5706,203200.0
2009-11-12 15:50:00,23.7,23.74,23.68,23.7,232600.0,19.5706,19.6036,19.5541,19.5706,232600.0
2009-11-12 15:55:00,23.69,23.74,23.69,23.74,226000.0,19.5623,19.6036,19.5623,19.6036,226000.0
2009-11-13 09:30:00,23.8,23.85,23.65,23.65,21900.0,19.6531,19.6944,19.5293,19.5293,21900.0
2009-11-13 09:35:00,23.65,23.65,23.53,23.53,17200.0,19.5293,19.5293,19.4302,19.4302,17200.0
2009-11-13 09:40:00,23.53,23.66,23.47,23.64,30300.0,19.4302,19.5375,19.3806,19.521,30300.0
2009-11-13 09:45:00,23.65,23.71,23.59,23.59,26300.0,19.5293,19.5788,19.4797,19.4797,26300.0
2009-11-13 09:50:00,23.6,23.69,23.58,23.65,45700.0,19.488,19.5623,19.4715,19.5293,45700.0
2009-11-13 09:55:00,23.63,23.66,23.49,23.63,96200.0,19.5128,19.5375,19.3972,19.5128,96200.0
2009-11-13 10:00:00,23.62,23.62,23.55,23.6,20400.0,19.5045,19.5045,19.4467,19.488,20400.0
2009-11-13 10:05:00,23.6,23.71,23.51,23.63,44400.0,19.488,19.5788,19.4137,19.5128,44400.0
2009-11-13 10:10:00,23.64,23.65,23.53,23.55,16800.0,19.521,19.5293,19.4302,19.4467,16800.0
2009-11-13 10:15:00,23.55,23.61,23.55,23.56,20400.0,19.4467,19.4963,19.4467,19.455,20400.0
2009-11-13 10:20:00,23.57,23.69,23.56,23.69,27800.0,19.4632,19.5623,19.455,19.5623,27800.0
2009-11-13 10:25:00,23.68,23.77,23.68,23.71,19500.0,19.5541,19.6284,19.5541,19.5788,19500.0
2009-11-13 10:30:00,23.71,23.76,23.67,23.67,31500.0,19.5788,19.6201,19.5458,19.5458,31500.0
2009-11-13 10:35:00,23.68,23.72,23.66,23.68,33100.0,19.5541,19.5871,19.5375,19.5541,33100.0
2009-11-13 10:40:00,23.68,23.76,23.68,23.74,24900.0,19.5541,19.6201,19.5541,19.6036,24900.0
2009-11-13 10:45:00,23.74,23.79,23.74,23.76,14500.0,19.6036,19.6449,19.6036,19.6201,14500.0
2009-11-13 10:50:00,23.75,23.77,23.75,23.76,16800.0,19.6119,19.6284,19.6119,19.6201,16800.0
2009-11-13 10:55:00,23.75,23.76,23.67,23.67,30100.0,19.6119,19.6201,19.5458,19.5458,30100.0
2009-11-13 11:00:00,23.67,23.7,23.63,23.65,31000.0,19.5458,19.5706,19.5128,19.5293,31000.0
2009-11-13 11:05:00,23.65,23.66,23.62,23.63,20900.0,19.5293,19.5375,19.5045,19.5128,20900.0
2009-11-13 11:10:00,23.63,23.66,23.6,23.66,21700.0,19.5128,19.5375,19.488,19.5375,21700.0
2009-11-13 11:15:00,23.65,23.65,23.63,23.65,25200.0,19.5293,19.5293,19.5128,19.5293,25200.0
2009-11-13 11:20:00,23.65,23.66,23.64,23.64,15900.0,19.5293,19.5375,19.521,19.521,15900.0
2009-11-13 11:25:00,23.65,23.7,23.65,23.67,13300.0,19.5293,19.5706,19.5293,19.5458,13300.0
2009-11-13 11:30:00,23.68,23.74,23.67,23.74,20200.0,19.5541,19.6036,19.5458,19.6036,20200.0
2009-11-13 11:35:00,23.73,23.77,23.71,23.73,31000.0,19.5953,19.6284,19.5788,19.5953,31000.0
2009-11-13 11:40:00,23.73,23.73,23.65,23.67,50300.0,19.5953,19.5953,19.5293,19.5458,50300.0
2009-11-13 11:45:00,23.67,23.7,23.65,23.69,23600.0,19.5458,19.5706,19.5293,19.5623,23600.0
2009-11-13 11:50:00,23.7,23.71,23.66,23.66,21000.0,19.5706,19.5788,19.5375,19.5375,21000.0
2009-11-13 11:55:00,23.67,23.69,23.63,23.63,21100.0,19.5458,19.5623,19.5128,19.5128,21100.0
2009-11-13 12:00:00,23.63,23.71,23.62,23.7,22800.0,19.5128,19.5788,19.5045,19.5706,22800.0
2009-11-13 12:05:00,23.71,23.71,23.68,23.68,17600.0,19.5788,19.5788,19.5541,19.5541,17600.0
2009-11-13 12:10:00,23.69,23.7,23.64,23.66,36000.0,19.5623,19.5706,19.521,19.5375,36000.0
2009-11-13 12:15:00,23.67,23.68,23.65,23.67,34700.0,19.5458,19.5541,19.5293,19.5458,34700.0
2009-11-13 12:20:00,23.75,23.75,23.64,23.65,31500.0,19.6119,19.6119,19.521,19.5293,31500.0
2009-11-13 12:25:00,23.65,23.69,23.65,23.68,20100.0,19.5293,19.5623,19.5293,19.5541,20100.0
2009-11-13 12:30:00,23.68,23.7,23.66,23.69,38700.0,19.5541,19.5706,19.5375,19.5623,38700.0
2009-11-13 12:35:00,23.69,23.72,23.65,23.65,30600.0,19.5623,19.5871,19.5293,19.5293,30600.0
2009-11-13 12:40:00,23.65,23.65,23.63,23.64,7700.0,19.5293,19.5293,19.5128,19.521,7700.0
2009-11-13 12:45:00,23.64,23.66,23.6,23.61,24500.0,19.521,19.5375,19.488,19.4963,24500.0
2009-11-13 12:50:00,23.61,23.63,23.6,23.61,28500.0,19.4963,19.5128,19.488,19.4963,28500.0
2009-11-13 12:55:00,23.61,23.61,23.58,23.58,26200.0,19.4963,19.4963,19.4715,19.4715,26200.0
2009-11-13 13:00:00,23.58,23.58,23.55,23.55,38100.0,19.4715,19.4715,19.4467,19.4467,38100.0
2009-11-13 13:05:00,23.56,23.58,23.55,23.55,27800.0,19.455,19.4715,19.4467,19.4467,27800.0
2009-11-13 13:10:00,23.56,23.6,23.56,23.56,26600.0,19.455,19.488,19.455,19.455,26600.0
2009-11-13 13:15:00,23.56,23.57,23.55,23.56,17700.0,19.455,19.4632,19.4467,19.455,17700.0
2009-11-13 13:20:00,23.57,23.62,23.57,23.62,37400.0,19.4632,19.5045,19.4632,19.5045,37400.0
2009-11-13 13:25:00,23.62,23.64,23.6,23.61,32300.0,19.5045,19.521,19.488,19.4963,32300.0
2009-11-13 13:30:00,23.61,23.61,23.58,23.58,24900.0,19.4963,19.4963,19.4715,19.4715,24900.0
2009-11-13 13:35:00,23.59,23.62,23.56,23.62,43200.0,19.4797,19.5045,19.455,19.5045,43200.0
2009-11-13 13:40:00,23.62,23.68,23.62,23.64,65400.0,19.5045,19.5541,19.5045,19.521,65400.0
2009-11-13 13:45:00,23.64,23.66,23.63,23.64,31100.0,19.521,19.5375,19.5128,19.521,31100.0
2009-11-13 13:50:00,23.63,23.67,23.62,23.62,30500.0,19.5128,19.5458,19.5045,19.5045,30500.0
2009-11-13 13:55:00,23.63,23.65,23.59,23.61,31500.0,19.5128,19.5293,19.4797,19.4963,31500.0
2009-11-13 14:00:00,23.61,23.65,23.61,23.65,46200.0,19.4963,19.5293,19.4963,19.5293,46200.0
2009-11-13 14:05:00,23.64,23.66,23.63,23.63,26100.0,19.521,19.5375,19.5128,19.5128,26100.0
2009-11-13 14:10:00,23.63,23.64,23.6,23.6,32000.0,19.5128,19.521,19.488,19.488,32000.0
2009-11-13 14:15:00,23.61,23.63,23.59,23.59,16100.0,19.4963,19.5128,19.4797,19.4797,16100.0
2009-11-13 14:20:00,23.59,23.6,23.53,23.53,34000.0,19.4797,19.488,19.4302,19.4302,34000.0
2009-11-13 14:25:00,23.54,23.56,23.49,23.51,28100.0,19.4384,19.455,19.3972,19.4137,28100.0
2009-11-13 14:30:00,23.52,23.53,23.44,23.45,43400.0,19.4219,19.4302,19.3559,19.3641,43400.0
2009-11-13 14:35:00,23.46,23.49,23.43,23.44,34200.0,19.3724,19.3972,19.3476,19.3559,34200.0
2009-11-13 14:40:00,23.44,23.5,23.43,23.45,21100.0,19.3559,19.4054,19.3476,19.3641,21100.0
2009-11-13 14:45:00,23.45,23.48,23.44,23.47,25400.0,19.3641,19.3889,19.3559,19.3806,25400.0
2009-11-13 14:50:00,23.47,23.5,23.46,23.48,22800.0,19.3806,19.4054,19.3724,19.3889,22800.0
2009-11-13 14:55:00,23.48,23.49,23.4,23.41,103000.0,19.3889,19.3972,19.3228,19.3311,103000.0
2009-11-13 15:00:00,23.41,23.47,23.4,23.47,68100.0,19.3311,19.3806,19.3228,19.3806,68100.0
2009-11-13 15:05:00,23.47,23.5,23.46,23.47,48700.0,19.3806,19.4054,19.3724,19.3806,48700.0
2009-11-13 15:10:00,23.47,23.48,23.43,23.47,64300.0,19.3806,19.3889,19.3476,19.3806,64300.0
2009-11-13 15:15:00,23.46,23.48,23.42,23.43,71800.0,19.3724,19.3889,19.3394,19.3476,71800.0
2009-11-13 15:20:00,23.43,23.45,23.4,23.41,52700.0,19.3476,19.3641,19.3228,19.3311,52700.0
2009-11-13 15:25:00,23.41,23.45,23.41,23.41,62300.0,19.3311,19.3641,19.3311,19.3311,62300.0
2009-11-13 15:30:00,23.42,23.52,23.4,23.51,96700.0,19.3394,19.4219,19.3228,19.4137,96700.0
2009-11-13 15:35:00,23.52,23.53,23.48,23.51,57100.0,19.4219,19.4302,19.3889,19.4137,57100.0
2009-11-13 15:40:00,23.5,23.59,23.5,23.58,82800.0,19.4054,19.4797,19.4054,19.4715,82800.0
2009-11-13 15:45:00,23.58,23.6,23.55,23.55,69600.0,19.4715,19.488,19.4467,19.4467,69600.0
2009-11-13 15:50:00,23.55,23.56,23.52,23.52,101900.0,19.4467,19.455,19.4219,19.4219,101900.0
2009-11-13 15:55:00,23.52,23.61,23.52,23.58,318300.0,19.4219,19.4963,19.4219,19.4715,318300.0
2009-11-16 09:30:00,23.88,24.06,23.84,23.95,47400.0,19.7192,19.8678,19.6862,19.777,47400.0
2009-11-16 09:35:00,23.96,24.04,23.93,24.04,23800.0,19.7853,19.8513,19.7605,19.8513,23800.0
2009-11-16 09:40:00,24.04,24.17,24.02,24.09,33700.0,19.8513,19.9587,19.8348,19.8926,33700.0
2009-11-16 09:45:00,24.08,24.08,23.99,24.0,31700.0,19.8844,19.8844,19.81,19.8183,31700.0
2009-11-16 09:50:00,24.01,24.04,23.99,24.04,32100.0,19.8266,19.8513,19.81,19.8513,32100.0
2009-11-16 09:55:00,24.04,24.07,23.98,24.02,36700.0,19.8513,19.8761,19.8018,19.8348,36700.0
2009-11-16 10:00:00,24.02,24.1,24.01,24.03,24200.0,19.8348,19.9009,19.8266,19.8431,24200.0
2009-11-16 10:05:00,24.04,24.07,24.02,24.02,25900.0,19.8513,19.8761,19.8348,19.8348,25900.0
2009-11-16 10:10:00,24.03,24.06,23.98,23.98,54500.0,19.8431,19.8678,19.8018,19.8018,54500.0
2009-11-16 10:15:00,24.0,24.02,23.99,24.01,15500.0,19.8183,19.8348,19.81,19.8266,15500.0
2009-11-16 10:20:00,24.01,24.02,23.98,23.98,29200.0,19.8266,19.8348,19.8018,19.8018,29200.0
2009-11-16 10:25:00,23.99,24.04,23.99,24.01,20900.0,19.81,19.8513,19.81,19.8266,20900.0
2009-11-16 10:30:00,24.01,24.03,23.99,24.02,18000.0,19.8266,19.8431,19.81,19.8348,18000.0
2009-11-16 10:35:00,24.03,24.03,24.0,24.01,19900.0,19.8431,19.8431,19.8183,19.8266,19900.0
2009-11-16 10:40:00,24.01,24.06,24.0,24.04,34000.0,19.8266,19.8678,19.8183,19.8513,34000.0
2009-11-16 10:45:00,24.04,24.06,24.04,24.04,12900.0,19.8513,19.8678,19.8513,19.8513,12900.0
2009-11-16 10:50:00,24.05,24.06,24.04,24.05,33200.0,19.8596,19.8678,19.8513,19.8596,33200.0
2009-11-16 10:55:00,24.04,24.05,24.03,24.03,11700.0,19.8513,19.8596,19.8431,19.8431,11700.0
2009-11-16 11:00:00,24.03,24.04,24.0,24.0,11700.0,19.8431,19.8513,19.8183,19.8183,11700.0
2009-11-16 11:05:00,24.0,24.01,23.97,23.99,15300.0,19.8183,19.8266,19.7935,19.81,15300.0
2009-11-16 11:10:00,23.99,24.0,23.95,23.96,17500.0,19.81,19.8183,19.777,19.7853,17500.0
2009-11-16 11:15:00,23.96,23.99,23.94,23.95,19400.0,19.7853,19.81,19.7688,19.777,19400.0
2009-11-16 11:20:00,23.95,23.97,23.94,23.97,9200.0,19.777,19.7935,19.7688,19.7935,9200.0
2009-11-16 11:25:00,23.97,23.99,23.92,23.92,29100.0,19.7935,19.81,19.7522,19.7522,29100.0
2009-11-16 11:30:00,23.92,23.98,23.92,23.96,26400.0,19.7522,19.8018,19.7522,19.7853,26400.0
2009-11-16 11:35:00,23.96,23.98,23.96,23.97,6700.0,19.7853,19.8018,19.7853,19.7935,6700.0
2009-11-16 11:40:00,23.97,23.98,23.95,23.95,16300.0,19.7935,19.8018,19.777,19.777,16300.0
2009-11-16 11:45:00,23.96,23.99,23.96,23.99,38100.0,19.7853,19.81,19.7853,19.81,38100.0
2009-11-16 11:50:00,23.99,24.0,23.96,23.97,25900.0,19.81,19.8183,19.7853,19.7935,25900.0
2009-11-16 11:55:00,23.96,23.96,23.88,23.95,73800.0,19.7853,19.7853,19.7192,19.777,73800.0
2009-11-16 12:00:00,23.94,23.99,23.93,23.93,32100.0,19.7688,19.81,19.7605,19.7605,32100.0
2009-11-16 12:05:00,23.93,23.93,23.88,23.88,10300.0,19.7605,19.7605,19.7192,19.7192,10300.0
2009-11-16 12:10:00,23.88,23.9,23.83,23.83,36000.0,19.7192,19.7357,19.6779,19.6779,36000.0
2009-11-16 12:15:00,23.83,23.88,23.75,23.87,54400.0,19.6779,19.7192,19.6119,19.711,54400.0
2009-11-16 12:20:00,23.88,23.91,23.85,23.89,25700.0,19.7192,19.744,19.6944,19.7275,25700.0
2009-11-16 12:25:00,23.89,23.97,23.88,23.96,18400.0,19.7275,19.7935,19.7192,19.7853,18400.0
2009-11-16 12:30:00,23.95,23.97,23.93,23.96,9600.0,19.777,19.7935,19.7605,19.7853,9600.0
2009-11-16 12:35:00,23.97,23.98,23.94,23.94,17800.0,19.7935,19.8018,19.7688,19.7688,17800.0
2009-11-16 12:40:00,23.94,23.99,23.93,23.99,15400.0,19.7688,19.81,19.7605,19.81,15400.0
2009-11-16 12:45:00,23.99,24.01,23.97,24.01,11600.0,19.81,19.8266,19.7935,19.8266,11600.0
2009-11-16 12:50:00,24.01,24.04,24.0,24.03,11100.0,19.8266,19.8513,19.8183,19.8431,11100.0
2009-11-16 12:55:00,24.04,24.05,24.02,24.05,18800.0,19.8513,19.8596,19.8348,19.8596,18800.0
2009-11-16 13:00:00,24.05,24.12,24.04,24.07,42300.0,19.8596,19.9174,19.8513,19.8761,42300.0
2009-11-16 13:05:00,24.08,24.08,24.06,24.08,8000.0,19.8844,19.8844,19.8678,19.8844,8000.0
2009-11-16 13:10:00,24.07,24.09,24.06,24.06,8800.0,19.8761,19.8926,19.8678,19.8678,8800.0
2009-11-16 13:15:00,24.05,24.06,24.02,24.06,11800.0,19.8596,19.8678,19.8348,19.8678,11800.0
2009-11-16 13:20:00,24.06,24.08,24.05,24.07,15100.0,19.8678,19.8844,19.8596,19.8761,15100.0
2009-11-16 13:25:00,24.07,24.07,24.06,24.06,4500.0,19.8761,19.8761,19.8678,19.8678,4500.0
2009-11-16 13:30:00,24.06,24.08,24.05,24.07,16500.0,19.8678,19.8844,19.8596,19.8761,16500.0
2009-11-16 13:35:00,24.06,24.07,24.05,24.07,21500.0,19.8678,19.8761,19.8596,19.8761,21500.0
2009-11-16 13:40:00,24.06,24.07,24.06,24.07,5900.0,19.8678,19.8761,19.8678,19.8761,5900.0
2009-11-16 13:45:00,24.07,24.07,24.06,24.06,5800.0,19.8761,19.8761,19.8678,19.8678,5800.0
2009-11-16 13:50:00,24.06,24.1,24.06,24.09,23100.0,19.8678,19.9009,19.8678,19.8926,23100.0
2009-11-16 13:55:00,24.09,24.1,24.08,24.09,7800.0,19.8926,19.9009,19.8844,19.8926,7800.0
2009-11-16 14:00:00,24.09,24.12,24.07,24.1,33100.0,19.8926,19.9174,19.8761,19.9009,33100.0
2009-11-16 14:05:00,24.09,24.1,24.05,24.06,22500.0,19.8926,19.9009,19.8596,19.8678,22500.0
2009-11-16 14:10:00,24.05,24.06,24.04,24.05,7600.0,19.8596,19.8678,19.8513,19.8596,7600.0
2009-11-16 14:15:00,24.05,24.09,24.05,24.08,22700.0,19.8596,19.8926,19.8596,19.8844,22700.0
2009-11-16 14:20:00,24.08,24.08,24.03,24.03,11100.0,19.8844,19.8844,19.8431,19.8431,11100.0
2009-11-16 14:25:00,24.04,24.04,24.03,24.03,4100.0,19.8513,19.8513,19.8431,19.8431,4100.0
2009-11-16 14:30:00,24.03,24.08,24.03,24.07,30400.0,19.8431,19.8844,19.8431,19.8761,30400.0
2009-11-16 14:35:00,24.07,24.1,24.07,24.08,21700.0,19.8761,19.9009,19.8761,19.8844,21700.0
2009-11-16 14:40:00,24.09,24.1,24.08,24.1,33000.0,19.8926,19.9009,19.8844,19.9009,33000.0
2009-11-16 14:45:00,24.1,24.11,24.09,24.09,24900.0,19.9009,19.9091,19.8926,19.8926,24900.0
2009-11-16 14:50:00,24.1,24.1,24.09,24.1,7700.0,19.9009,19.9009,19.8926,19.9009,7700.0
2009-11-16 14:55:00,24.1,24.12,24.06,24.12,36000.0,19.9009,19.9174,19.8678,19.9174,36000.0
2009-11-16 15:00:00,24.11,24.12,24.06,24.09,40300.0,19.9091,19.9174,19.8678,19.8926,40300.0
2009-11-16 15:05:00,24.09,24.12,24.09,24.1,21900.0,19.8926,19.9174,19.8926,19.9009,21900.0
2009-11-16 15:10:00,24.09,24.1,23.99,23.99,40600.0,19.8926,19.9009,19.81,19.81,40600.0
2009-11-16 15:15:00,23.98,24.02,23.93,23.93,47400.0,19.8018,19.8348,19.7605,19.7605,47400.0
2009-11-16 15:20:00,23.92,24.01,23.91,23.93,56400.0,19.7522,19.8266,19.744,19.7605,56400.0
2009-11-16 15:25:00,23.94,23.98,23.9,23.91,29500.0,19.7688,19.8018,19.7357,19.744,29500.0
2009-11-16 15:30:00,23.92,23.95,23.89,23.89,45400.0,19.7522,19.777,19.7275,19.7275,45400.0
2009-11-16 15:35:00,23.89,23.99,23.89,23.99,48200.0,19.7275,19.81,19.7275,19.81,48200.0
2009-11-16 15:40:00,23.99,24.02,23.87,23.9,96100.0,19.81,19.8348,19.711,19.7357,96100.0
2009-11-16 15:45:00,23.89,23.94,23.88,23.93,66400.0,19.7275,19.7688,19.7192,19.7605,66400.0
2009-11-16 15:50:00,23.93,24.0,23.92,23.99,109100.0,19.7605,19.8183,19.7522,19.81,109100.0
2009-11-16 15:55:00,23.99,23.99,23.95,23.98,242800.0,19.81,19.81,19.777,19.8018,242800.0
2009-11-17 09:30:00,24.09,24.09,23.87,23.9,23700.0,19.8926,19.8926,19.711,19.7357,23700.0
2009-11-17 09:35:00,23.88,24.02,23.83,23.85,16800.0,19.7192,19.8348,19.6779,19.6944,16800.0
2009-11-17 09:40:00,23.84,23.9,23.8,23.82,29100.0,19.6862,19.7357,19.6531,19.6697,29100.0
2009-11-17 09:45:00,23.83,23.93,23.83,23.88,16600.0,19.6779,19.7605,19.6779,19.7192,16600.0
2009-11-17 09:50:00,23.88,23.93,23.83,23.84,23000.0,19.7192,19.7605,19.6779,19.6862,23000.0
2009-11-17 09:55:00,23.84,23.86,23.77,23.83,29300.0,19.6862,19.7027,19.6284,19.6779,29300.0
2009-11-17 10:00:00,23.81,23.84,23.73,23.75,22400.0,19.6614,19.6862,19.5953,19.6119,22400.0
2009-11-17 10:05:00,23.75,23.82,23.73,23.76,40100.0,19.6119,19.6697,19.5953,19.6201,40100.0
2009-11-17 10:10:00,23.75,23.79,23.72,23.79,18100.0,19.6119,19.6449,19.5871,19.6449,18100.0
2009-11-17 10:15:00,23.78,23.85,23.77,23.84,24000.0,19.6366,19.6944,19.6284,19.6862,24000.0
2009-11-17 10:20:00,23.83,23.86,23.81,23.82,20600.0,19.6779,19.7027,19.6614,19.6697,20600.0
2009-11-17 10:25:00,23.81,23.81,23.78,23.79,14800.0,19.6614,19.6614,19.6366,19.6449,14800.0
2009-11-17 10:30:00,23.79,23.79,23.71,23.73,19600.0,19.6449,19.6449,19.5788,19.5953,19600.0
2009-11-17 10:35:00,23.73,23.74,23.71,23.72,13800.0,19.5953,19.6036,19.5788,19.5871,13800.0
2009-11-17 10:40:00,23.72,23.72,23.59,23.59,80500.0,19.5871,19.5871,19.4797,19.4797,80500.0
2009-11-17 10:45:00,23.6,23.6,23.47,23.48,142700.0,19.488,19.488,19.3806,19.3889,142700.0
2009-11-17 10:50:00,23.48,23.6,23.4,23.6,74500.0,19.3889,19.488,19.3228,19.488,74500.0
2009-11-17 10:55:00,23.6,23.68,23.6,23.61,44200.0,19.488,19.5541,19.488,19.4963,44200.0
2009-11-17 11:00:00,23.61,23.61,23.56,23.56,35100.0,19.4963,19.4963,19.455,19.455,35100.0
2009-11-17 11:05:00,23.56,23.57,23.52,23.57,20400.0,19.455,19.4632,19.4219,19.4632,20400.0
2009-11-17 11:10:00,23.56,23.6,23.52,23.52,25300.0,19.455,19.488,19.4219,19.4219,25300.0
2009-11-17 11:15:00,23.52,23.52,23.45,23.46,25400.0,19.4219,19.4219,19.3641,19.3724,25400.0
2009-11-17 11:20:00,23.45,23.47,23.42,23.45,25600.0,19.3641,19.3806,19.3394,19.3641,25600.0
2009-11-17 11:25:00,23.46,23.49,23.46,23.49,14900.0,19.3724,19.3972,19.3724,19.3972,14900.0
2009-11-17 11:30:00,23.49,23.51,23.48,23.5,18500.0,19.3972,19.4137,19.3889,19.4054,18500.0
2009-11-17 11:35:00,23.49,23.5,23.47,23.48,24400.0,19.3972,19.4054,19.3806,19.3889,24400.0
2009-11-17 11:40:00,23.48,23.52,23.48,23.5,14800.0,19.3889,19.4219,19.3889,19.4054,14800.0
2009-11-17 11:45:00,23.5,23.53,23.5,23.52,13200.0,19.4054,19.4302,19.4054,19.4219,13200.0
2009-11-17 11:50:00,23.52,23.55,23.5,23.51,28600.0,19.4219,19.4467,19.4054,19.4137,28600.0
2009-11-17 11:55:00,23.5,23.5,23.44,23.45,58800.0,19.4054,19.4054,19.3559,19.3641,58800.0
2009-11-17 12:00:00,23.46,23.48,23.42,23.48,21300.0,19.3724,19.3889,19.3394,19.3889,21300.0
2009-11-17 12:05:00,23.48,23.53,23.47,23.52,11100.0,19.3889,19.4302,19.3806,19.4219,11100.0
2009-11-17 12:10:00,23.52,23.54,23.49,23.53,25900.0,19.4219,19.4384,19.3972,19.4302,25900.0
2009-11-17 12:15:00,23.53,23.53,23.51,23.53,14400.0,19.4302,19.4302,19.4137,19.4302,14400.0
2009-11-17 12:20:00,23.53,23.57,23.5,23.56,19000.0,19.4302,19.4632,19.4054,19.455,19000.0
2009-11-17 12:25:00,23.55,23.55,23.51,23.51,14200.0,19.4467,19.4467,19.4137,19.4137,14200.0
2009-11-17 12:30:00,23.51,23.57,23.5,23.55,13200.0,19.4137,19.4632,19.4054,19.4467,13200.0
2009-11-17 12:35:00,23.54,23.56,23.53,23.55,12800.0,19.4384,19.455,19.4302,19.4467,12800.0
2009-11-17 12:40:00,23.55,23.55,23.53,23.53,19300.0,19.4467,19.4467,19.4302,19.4302,19300.0
2009-11-17 12:45:00,23.54,23.54,23.49,23.51,10800.0,19.4384,19.4384,19.3972,19.4137,10800.0
2009-11-17 12:50:00,23.5,23.51,23.49,23.5,16700.0,19.4054,19.4137,19.3972,19.4054,16700.0
2009-11-17 12:55:00,23.49,23.51,23.49,23.5,12000.0,19.3972,19.4137,19.3972,19.4054,12000.0
2009-11-17 13:00:00,23.5,23.51,23.48,23.48,25400.0,19.4054,19.4137,19.3889,19.3889,25400.0
2009-11-17 13:05:00,23.47,23.5,23.47,23.5,8800.0,19.3806,19.4054,19.3806,19.4054,8800.0
2009-11-17 13:10:00,23.49,23.56,23.46,23.5,89500.0,19.3972,19.455,19.3724,19.4054,89500.0
2009-11-17 13:15:00,23.5,23.57,23.49,23.54,27200.0,19.4054,19.4632,19.3972,19.4384,27200.0
2009-11-17 13:20:00,23.54,23.55,23.5,23.5,28600.0,19.4384,19.4467,19.4054,19.4054,28600.0
2009-11-17 13:25:00,23.5,23.5,23.45,23.48,26100.0,19.4054,19.4054,19.3641,19.3889,26100.0
2009-11-17 13:30:00,23.48,23.48,23.45,23.47,11600.0,19.3889,19.3889,19.3641,19.3806,11600.0
2009-11-17 13:35:00,23.47,23.47,23.46,23.46,22200.0,19.3806,19.3806,19.3724,19.3724,22200.0
2009-11-17 13:40:00,23.46,23.54,23.46,23.49,65700.0,19.3724,19.4384,19.3724,19.3972,65700.0
2009-11-17 13:45:00,23.5,23.5,23.46,23.47,51800.0,19.4054,19.4054,19.3724,19.3806,51800.0
2009-11-17 13:50:00,23.48,23.49,23.46,23.47,24200.0,19.3889,19.3972,19.3724,19.3806,24200.0
2009-11-17 13:55:00,23.47,23.5,23.47,23.5,22100.0,19.3806,19.4054,19.3806,19.4054,22100.0
2009-11-17 14:00:00,23.5,23.5,23.46,23.5,20000.0,19.4054,19.4054,19.3724,19.4054,20000.0
2009-11-17 14:05:00,23.5,23.51,23.49,23.49,27000.0,19.4054,19.4137,19.3972,19.3972,27000.0
2009-11-17 14:10:00,23.5,23.52,23.49,23.52,21200.0,19.4054,19.4219,19.3972,19.4219,21200.0
2009-11-17 14:15:00,23.53,23.53,23.51,23.53,21700.0,19.4302,19.4302,19.4137,19.4302,21700.0
2009-11-17 14:20:00,23.53,23.53,23.49,23.5,20800.0,19.4302,19.4302,19.3972,19.4054,20800.0
2009-11-17 14:25:00,23.5,23.5,23.48,23.48,34200.0,19.4054,19.4054,19.3889,19.3889,34200.0
2009-11-17 14:30:00,23.48,23.5,23.47,23.49,20700.0,19.3889,19.4054,19.3806,19.3972,20700.0
2009-11-17 14:35:00,23.48,23.5,23.47,23.5,21000.0,19.3889,19.4054,19.3806,19.4054,21000.0
2009-11-17 14:40:00,23.5,23.57,23.48,23.52,107100.0,19.4054,19.4632,19.3889,19.4219,107100.0
2009-11-17 14:45:00,23.52,23.52,23.47,23.48,21300.0,19.4219,19.4219,19.3806,19.3889,21300.0
2009-11-17 14:50:00,23.48,23.5,23.44,23.49,26200.0,19.3889,19.4054,19.3559,19.3972,26200.0
2009-11-17 14:55:00,23.5,23.5,23.46,23.48,32000.0,19.4054,19.4054,19.3724,19.3889,32000.0
2009-11-17 15:00:00,23.48,23.49,23.47,23.48,28000.0,19.3889,19.3972,19.3806,19.3889,28000.0
2009-11-17 15:05:00,23.48,23.49,23.47,23.48,37800.0,19.3889,19.3972,19.3806,19.3889,37800.0
2009-11-17 15:10:00,23.49,23.5,23.47,23.48,39700.0,19.3972,19.4054,19.3806,19.3889,39700.0
2009-11-17 15:15:00,23.49,23.51,23.47,23.49,57000.0,19.3972,19.4137,19.3806,19.3972,57000.0
2009-11-17 15:20:00,23.48,23.49,23.47,23.47,77000.0,19.3889,19.3972,19.3806,19.3806,77000.0
2009-11-17 15:25:00,23.48,23.5,23.44,23.45,60400.0,19.3889,19.4054,19.3559,19.3641,60400.0
2009-11-17 15:30:00,23.44,23.49,23.44,23.48,48600.0,19.3559,19.3972,19.3559,19.3889,48600.0
2009-11-17 15:35:00,23.48,23.52,23.47,23.52,54400.0,19.3889,19.4219,19.3806,19.4219,54400.0
2009-11-17 15:40:00,23.52,23.59,23.52,23.59,113700.0,19.4219,19.4797,19.4219,19.4797,113700.0
2009-11-17 15:45:00,23.59,23.67,23.58,23.67,160800.0,19.4797,19.5458,19.4715,19.5458,160800.0
2009-11-17 15:50:00,23.67,23.69,23.63,23.67,193800.0,19.5458,19.5623,19.5128,19.5458,193800.0
2009-11-17 15:55:00,23.66,23.69,23.63,23.64,296600.0,19.5375,19.5623,19.5128,19.521,296600.0
2009-11-18 09:30:00,23.63,23.66,23.5,23.53,39900.0,19.5952,19.62,19.4874,19.5122,39900.0
2009-11-18 09:35:00,23.52,23.59,23.46,23.59,39800.0,19.504,19.562,19.4542,19.562,39800.0
2009-11-18 09:40:00,23.59,23.74,23.55,23.73,36300.0,19.562,19.6864,19.5288,19.6781,36300.0
2009-11-18 09:45:00,23.72,23.73,23.62,23.62,34200.0,19.6698,19.6781,19.5869,19.5869,34200.0
2009-11-18 09:50:00,23.61,23.61,23.51,23.57,33600.0,19.5786,19.5786,19.4957,19.5454,33600.0
2009-11-18 09:55:00,23.57,23.6,23.46,23.53,26800.0,19.5454,19.5703,19.4542,19.5122,26800.0
2009-11-18 10:00:00,23.53,23.56,23.51,23.53,20500.0,19.5122,19.5371,19.4957,19.5122,20500.0
2009-11-18 10:05:00,23.53,23.57,23.53,23.55,26000.0,19.5122,19.5454,19.5122,19.5288,26000.0
2009-11-18 10:10:00,23.56,23.58,23.48,23.53,32100.0,19.5371,19.5537,19.4708,19.5122,32100.0
2009-11-18 10:15:00,23.53,23.63,23.52,23.62,25300.0,19.5122,19.5952,19.504,19.5869,25300.0
2009-11-18 10:20:00,23.62,23.63,23.56,23.59,23800.0,19.5869,19.5952,19.5371,19.562,23800.0
2009-11-18 10:25:00,23.59,23.66,23.59,23.66,22800.0,19.562,19.62,19.562,19.62,22800.0
2009-11-18 10:30:00,23.66,23.68,23.61,23.66,22600.0,19.62,19.6366,19.5786,19.62,22600.0
2009-11-18 10:35:00,23.67,23.73,23.67,23.7,27800.0,19.6283,19.6781,19.6283,19.6532,27800.0
2009-11-18 10:40:00,23.7,23.75,23.7,23.75,23800.0,19.6532,19.6947,19.6532,19.6947,23800.0
2009-11-18 10:45:00,23.74,23.75,23.66,23.67,22000.0,19.6864,19.6947,19.62,19.6283,22000.0
2009-11-18 10:50:00,23.67,23.67,23.61,23.65,22100.0,19.6283,19.6283,19.5786,19.6118,22100.0
2009-11-18 10:55:00,23.66,23.68,23.63,23.67,13900.0,19.62,19.6366,19.5952,19.6283,13900.0
2009-11-18 11:00:00,23.68,23.72,23.68,23.69,29300.0,19.6366,19.6698,19.6366,19.6449,29300.0
2009-11-18 11:05:00,23.69,23.7,23.63,23.67,24800.0,19.6449,19.6532,19.5952,19.6283,24800.0
2009-11-18 11:10:00,23.67,23.67,23.61,23.65,22100.0,19.6283,19.6283,19.5786,19.6118,22100.0
2009-11-18 11:15:00,23.65,23.68,23.65,23.67,12800.0,19.6118,19.6366,19.6118,19.6283,12800.0
2009-11-18 11:20:00,23.67,23.71,23.66,23.7,13800.0,19.6283,19.6615,19.62,19.6532,13800.0
2009-11-18 11:25:00,23.7,23.71,23.67,23.67,11600.0,19.6532,19.6615,19.6283,19.6283,11600.0
2009-11-18 11:30:00,23.67,23.68,23.64,23.64,9800.0,19.6283,19.6366,19.6035,19.6035,9800.0
2009-11-18 11:35:00,23.64,23.64,23.6,23.6,18900.0,19.6035,19.6035,19.5703,19.5703,18900.0
2009-11-18 11:40:00,23.6,23.61,23.58,23.58,12400.0,19.5703,19.5786,19.5537,19.5537,12400.0
2009-11-18 11:45:00,23.59,23.6,23.58,23.59,12800.0,19.562,19.5703,19.5537,19.562,12800.0
2009-11-18 11:50:00,23.59,23.62,23.58,23.61,18700.0,19.562,19.5869,19.5537,19.5786,18700.0
2009-11-18 11:55:00,23.61,23.66,23.6,23.66,33300.0,19.5786,19.62,19.5703,19.62,33300.0
2009-11-18 12:00:00,23.66,23.68,23.65,23.68,10300.0,19.62,19.6366,19.6118,19.6366,10300.0
2009-11-18 12:05:00,23.68,23.72,23.68,23.71,21700.0,19.6366,19.6698,19.6366,19.6615,21700.0
2009-11-18 12:10:00,23.72,23.74,23.7,23.7,16300.0,19.6698,19.6864,19.6532,19.6532,16300.0
2009-11-18 12:15:00,23.7,23.7,23.65,23.65,5900.0,19.6532,19.6532,19.6118,19.6118,5900.0
2009-11-18 12:20:00,23.65,23.66,23.65,23.65,10500.0,19.6118,19.62,19.6118,19.6118,10500.0
2009-11-18 12:25:00,23.66,23.66,23.65,23.65,5700.0,19.62,19.62,19.6118,19.6118,5700.0
2009-11-18 12:30:00,23.65,23.66,23.61,23.62,16700.0,19.6118,19.62,19.5786,19.5869,16700.0
2009-11-18 12:35:00,23.62,23.63,23.59,23.6,11900.0,19.5869,19.5952,19.562,19.5703,11900.0
2009-11-18 12:40:00,23.6,23.61,23.58,23.6,11200.0,19.5703,19.5786,19.5537,19.5703,11200.0
2009-11-18 12:45:00,23.6,23.6,23.56,23.56,16700.0,19.5703,19.5703,19.5371,19.5371,16700.0
2009-11-18 12:50:00,23.56,23.57,23.55,23.55,10100.0,19.5371,19.5454,19.5288,19.5288,10100.0
2009-11-18 12:55:00,23.55,23.56,23.48,23.51,31000.0,19.5288,19.5371,19.4708,19.4957,31000.0
2009-11-18 13:00:00,23.52,23.55,23.51,23.53,19300.0,19.504,19.5288,19.4957,19.5122,19300.0
2009-11-18 13:05:00,23.53,23.57,23.52,23.56,8500.0,19.5122,19.5454,19.504,19.5371,8500.0
2009-11-18 13:10:00,23.56,23.65,23.55,23.64,35400.0,19.5371,19.6118,19.5288,19.6035,35400.0
2009-11-18 13:15:00,23.64,23.64,23.58,23.59,22300.0,19.6035,19.6035,19.5537,19.562,22300.0
2009-11-18 13:20:00,23.59,23.59,23.5,23.51,28600.0,19.562,19.562,19.4874,19.4957,28600.0
2009-11-18 13:25:00,23.51,23.58,23.49,23.57,19900.0,19.4957,19.5537,19.4791,19.5454,19900.0
2009-11-18 13:30:00,23.58,23.63,23.57,23.6,18500.0,19.5537,19.5952,19.5454,19.5703,18500.0
2009-11-18 13:35:00,23.59,23.62,23.59,23.62,12400.0,19.562,19.5869,19.562,19.5869,12400.0
2009-11-18 13:40:00,23.62,23.65,23.61,23.61,19000.0,19.5869,19.6118,19.5786,19.5786,19000.0
2009-11-18 13:45:00,23.61,23.61,23.6,23.61,7100.0,19.5786,19.5786,19.5703,19.5786,7100.0
2009-11-18 13:50:00,23.6,23.61,23.59,23.59,12600.0,19.5703,19.5786,19.562,19.562,12600.0
2009-11-18 13:55:00,23.6,23.61,23.59,23.61,9000.0,19.5703,19.5786,19.562,19.5786,9000.0
2009-11-18 14:00:00,23.6,23.61,23.6,23.61,10500.0,19.5703,19.5786,19.5703,19.5786,10500.0
2009-11-18 14:05:00,23.61,23.64,23.6,23.63,22000.0,19.5786,19.6035,19.5703,19.5952,22000.0
2009-11-18 14:10:00,23.64,23.65,23.63,23.65,17700.0,19.6035,19.6118,19.5952,19.6118,17700.0
2009-11-18 14:15:00,23.65,23.68,23.64,23.66,21100.0,19.6118,19.6366,19.6035,19.62,21100.0
2009-11-18 14:20:00,23.67,23.7,23.66,23.69,35600.0,19.6283,19.6532,19.62,19.6449,35600.0
2009-11-18 14:25:00,23.69,23.69,23.68,23.68,15200.0,19.6449,19.6449,19.6366,19.6366,15200.0
2009-11-18 14:30:00,23.68,23.69,23.67,23.69,12100.0,19.6366,19.6449,19.6283,19.6449,12100.0
2009-11-18 14:35:00,23.69,23.69,23.67,23.68,12800.0,19.6449,19.6449,19.6283,19.6366,12800.0
2009-11-18 14:40:00,23.68,23.69,23.67,23.69,28200.0,19.6366,19.6449,19.6283,19.6449,28200.0
2009-11-18 14:45:00,23.7,23.7,23.65,23.66,38400.0,19.6532,19.6532,19.6118,19.62,38400.0
2009-11-18 14:50:00,23.65,23.68,23.64,23.65,29300.0,19.6118,19.6366,19.6035,19.6118,29300.0
2009-11-18 14:55:00,23.62,23.66,23.62,23.65,25200.0,19.5869,19.62,19.5869,19.6118,25200.0
2009-11-18 15:00:00,23.65,23.68,23.65,23.67,32700.0,19.6118,19.6366,19.6118,19.6283,32700.0
2009-11-18 15:05:00,23.67,23.7,23.67,23.69,19800.0,19.6283,19.6532,19.6283,19.6449,19800.0
2009-11-18 15:10:00,23.69,23.69,23.65,23.66,37800.0,19.6449,19.6449,19.6118,19.62,37800.0
2009-11-18 15:15:00,23.66,23.69,23.65,23.65,24900.0,19.62,19.6449,19.6118,19.6118,24900.0
2009-11-18 15:20:00,23.65,23.66,23.64,23.65,16300.0,19.6118,19.62,19.6035,19.6118,16300.0
2009-11-18 15:25:00,23.64,23.65,23.61,23.61,32700.0,19.6035,19.6118,19.5786,19.5786,32700.0
2009-11-18 15:30:00,23.61,23.62,23.58,23.59,42500.0,19.5786,19.5869,19.5537,19.562,42500.0
2009-11-18 15:35:00,23.59,23.62,23.59,23.62,40600.0,19.562,19.5869,19.562,19.5869,40600.0
2009-11-18 15:40:00,23.61,23.63,23.61,23.63,33100.0,19.5786,19.5952,19.5786,19.5952,33100.0
2009-11-18 15:45:00,23.63,23.67,23.62,23.66,58500.0,19.5952,19.6283,19.5869,19.62,58500.0
2009-11-18 15:50:00,23.66,23.69,23.66,23.68,58000.0,19.62,19.6449,19.62,19.6366,58000.0
2009-11-18 15:55:00,23.68,23.7,23.67,23.68,101500.0,19.6366,19.6532,19.6283,19.6366,101500.0
2009-11-19 09:30:00,23.52,23.67,23.5,23.52,22600.0,19.504,19.6283,19.4874,19.504,22600.0
2009-11-19 09:35:00,23.52,23.52,23.21,23.22,50100.0,19.504,19.504,19.2469,19.2552,50100.0
2009-11-19 09:40:00,23.23,23.31,23.21,23.25,57900.0,19.2635,19.3298,19.2469,19.2801,57900.0
2009-11-19 09:45:00,23.24,23.3,23.2,23.24,81500.0,19.2718,19.3215,19.2386,19.2718,81500.0
2009-11-19 09:50:00,23.25,23.25,23.12,23.17,66000.0,19.2801,19.2801,19.1723,19.2137,66000.0
2009-11-19 09:55:00,23.17,23.27,23.17,23.24,29700.0,19.2137,19.2966,19.2137,19.2718,29700.0
2009-11-19 10:00:00,23.23,23.28,23.13,23.17,43700.0,19.2635,19.3049,19.1805,19.2137,43700.0
2009-11-19 10:05:00,23.18,23.24,23.12,23.19,42200.0,19.222,19.2718,19.1723,19.2303,42200.0
2009-11-19 10:10:00,23.19,23.21,23.06,23.07,52700.0,19.2303,19.2469,19.1225,19.1308,52700.0
2009-11-19 10:15:00,23.08,23.13,23.05,23.07,37600.0,19.1391,19.1805,19.1142,19.1308,37600.0
2009-11-19 10:20:00,23.08,23.2,23.06,23.19,38500.0,19.1391,19.2386,19.1225,19.2303,38500.0
2009-11-19 10:25:00,23.18,23.18,23.07,23.09,23700.0,19.222,19.222,19.1308,19.1474,23700.0
2009-11-19 10:30:00,23.1,23.12,23.05,23.06,27400.0,19.1557,19.1723,19.1142,19.1225,27400.0
2009-11-19 10:35:00,23.08,23.09,23.03,23.03,56900.0,19.1391,19.1474,19.0976,19.0976,56900.0
2009-11-19 10:40:00,23.03,23.08,23.0,23.05,68700.0,19.0976,19.1391,19.0727,19.1142,68700.0
2009-11-19 10:45:00,23.07,23.09,22.93,22.93,121000.0,19.1308,19.1474,19.0147,19.0147,121000.0
2009-11-19 10:50:00,22.93,22.94,22.85,22.86,77100.0,19.0147,19.023,18.9484,18.9566,77100.0
2009-11-19 10:55:00,22.86,22.89,22.83,22.88,62100.0,18.9566,18.9815,18.9318,18.9732,62100.0
2009-11-19 11:00:00,22.88,22.9,22.83,22.9,53200.0,18.9732,18.9898,18.9318,18.9898,53200.0
2009-11-19 11:05:00,22.91,22.96,22.87,22.96,61000.0,18.9981,19.0396,18.9649,19.0396,61000.0
2009-11-19 11:10:00,22.96,23.0,22.91,22.99,57300.0,19.0396,19.0727,18.9981,19.0645,57300.0
2009-11-19 11:15:00,23.0,23.03,22.97,22.98,35600.0,19.0727,19.0976,19.0479,19.0562,35600.0
2009-11-19 11:20:00,22.97,23.0,22.95,22.99,20600.0,19.0479,19.0727,19.0313,19.0645,20600.0
2009-11-19 11:25:00,22.99,23.05,22.99,23.05,49100.0,19.0645,19.1142,19.0645,19.1142,49100.0
2009-11-19 11:30:00,23.04,23.05,22.98,23.02,30400.0,19.1059,19.1142,19.0562,19.0893,30400.0
2009-11-19 11:35:00,23.02,23.04,23.0,23.0,32800.0,19.0893,19.1059,19.0727,19.0727,32800.0
2009-11-19 11:40:00,23.0,23.03,23.0,23.0,16200.0,19.0727,19.0976,19.0727,19.0727,16200.0
2009-11-19 11:45:00,23.0,23.02,22.98,23.02,37100.0,19.0727,19.0893,19.0562,19.0893,37100.0
2009-11-19 11:50:00,23.01,23.02,22.98,23.01,46100.0,19.081,19.0893,19.0562,19.081,46100.0
2009-11-19 11:55:00,23.01,23.03,22.99,23.02,23200.0,19.081,19.0976,19.0645,19.0893,23200.0
2009-11-19 12:00:00,23.02,23.03,23.0,23.0,10500.0,19.0893,19.0976,19.0727,19.0727,10500.0
2009-11-19 12:05:00,23.01,23.05,23.0,23.02,25700.0,19.081,19.1142,19.0727,19.0893,25700.0
2009-11-19 12:10:00,23.02,23.03,22.99,23.0,20600.0,19.0893,19.0976,19.0645,19.0727,20600.0
2009-11-19 12:15:00,23.0,23.02,23.0,23.0,8200.0,19.0727,19.0893,19.0727,19.0727,8200.0
2009-11-19 12:20:00,23.01,23.01,22.99,23.0,16700.0,19.081,19.081,19.0645,19.0727,16700.0
2009-11-19 12:25:00,23.0,23.03,23.0,23.02,13500.0,19.0727,19.0976,19.0727,19.0893,13500.0
2009-11-19 12:30:00,23.02,23.05,23.0,23.02,20900.0,19.0893,19.1142,19.0727,19.0893,20900.0
2009-11-19 12:35:00,23.03,23.06,23.02,23.05,15200.0,19.0976,19.1225,19.0893,19.1142,15200.0
2009-11-19 12:40:00,23.05,23.06,23.03,23.03,15400.0,19.1142,19.1225,19.0976,19.0976,15400.0
2009-11-19 12:45:00,23.03,23.03,23.0,23.0,11100.0,19.0976,19.0976,19.0727,19.0727,11100.0
2009-11-19 12:50:00,23.0,23.01,22.99,23.01,28800.0,19.0727,19.081,19.0645,19.081,28800.0
2009-11-19 12:55:00,23.0,23.01,23.0,23.0,11700.0,19.0727,19.081,19.0727,19.0727,11700.0
2009-11-19 13:00:00,23.01,23.02,23.0,23.01,9700.0,19.081,19.0893,19.0727,19.081,9700.0
2009-11-19 13:05:00,23.02,23.04,23.0,23.0,24100.0,19.0893,19.1059,19.0727,19.0727,24100.0
2009-11-19 13:10:00,23.0,23.02,22.96,22.97,42000.0,19.0727,19.0893,19.0396,19.0479,42000.0
2009-11-19 13:15:00,22.98,22.99,22.97,22.98,15200.0,19.0562,19.0645,19.0479,19.0562,15200.0
2009-11-19 13:20:00,22.99,23.01,22.98,23.0,16800.0,19.0645,19.081,19.0562,19.0727,16800.0
2009-11-19 13:25:00,23.0,23.01,23.0,23.01,4900.0,19.0727,19.081,19.0727,19.081,4900.0
2009-11-19 13:30:00,23.0,23.01,22.97,23.0,46700.0,19.0727,19.081,19.0479,19.0727,46700.0
2009-11-19 13:35:00,23.0,23.03,23.0,23.01,18600.0,19.0727,19.0976,19.0727,19.081,18600.0
2009-11-19 13:40:00,23.02,23.02,22.99,23.02,29200.0,19.0893,19.0893,19.0645,19.0893,29200.0
2009-11-19 13:45:00,23.02,23.04,23.01,23.02,12600.0,19.0893,19.1059,19.081,19.0893,12600.0
2009-11-19 13:50:00,23.02,23.02,23.01,23.01,5900.0,19.0893,19.0893,19.081,19.081,5900.0
2009-11-19 13:55:00,23.01,23.04,23.0,23.04,32500.0,19.081,19.1059,19.0727,19.1059,32500.0
2009-11-19 14:00:00,23.03,23.05,23.03,23.03,20300.0,19.0976,19.1142,19.0976,19.0976,20300.0
2009-11-19 14:05:00,23.03,23.03,23.0,23.02,40100.0,19.0976,19.0976,19.0727,19.0893,40100.0
2009-11-19 14:10:00,23.03,23.04,23.0,23.01,44800.0,19.0976,19.1059,19.0727,19.081,44800.0
2009-11-19 14:15:00,23.01,23.03,23.0,23.0,22100.0,19.081,19.0976,19.0727,19.0727,22100.0
2009-11-19 14:20:00,23.0,23.06,23.0,23.04,44200.0,19.0727,19.1225,19.0727,19.1059,44200.0
2009-11-19 14:25:00,23.06,23.11,23.05,23.08,50000.0,19.1225,19.164,19.1142,19.1391,50000.0
2009-11-19 14:30:00,23.08,23.1,23.08,23.08,21300.0,19.1391,19.1557,19.1391,19.1391,21300.0
2009-11-19 14:35:00,23.08,23.09,23.07,23.08,13400.0,19.1391,19.1474,19.1308,19.1391,13400.0
2009-11-19 14:40:00,23.08,23.14,23.08,23.11,30600.0,19.1391,19.1888,19.1391,19.164,30600.0
2009-11-19 14:45:00,23.11,23.12,23.08,23.09,17700.0,19.164,19.1723,19.1391,19.1474,17700.0
2009-11-19 14:50:00,23.09,23.13,23.08,23.09,41600.0,19.1474,19.1805,19.1391,19.1474,41600.0
2009-11-19 14:55:00,23.09,23.11,23.05,23.05,21700.0,19.1474,19.164,19.1142,19.1142,21700.0
2009-11-19 15:00:00,23.05,23.07,23.02,23.04,44700.0,19.1142,19.1308,19.0893,19.1059,44700.0
2009-11-19 15:05:00,23.03,23.05,23.0,23.05,33100.0,19.0976,19.1142,19.0727,19.1142,33100.0
2009-11-19 15:10:00,23.05,23.06,23.02,23.06,26000.0,19.1142,19.1225,19.0893,19.1225,26000.0
2009-11-19 15:15:00,23.06,23.09,23.05,23.08,24100.0,19.1225,19.1474,19.1142,19.1391,24100.0
2009-11-19 15:20:00,23.08,23.1,23.06,23.09,31400.0,19.1391,19.1557,19.1225,19.1474,31400.0
2009-11-19 15:25:00,23.08,23.09,23.06,23.09,35100.0,19.1391,19.1474,19.1225,19.1474,35100.0
2009-11-19 15:30:00,23.1,23.13,23.08,23.12,52900.0,19.1557,19.1805,19.1391,19.1723,52900.0
2009-11-19 15:35:00,23.12,23.12,23.08,23.1,54600.0,19.1723,19.1723,19.1391,19.1557,54600.0
2009-11-19 15:40:00,23.09,23.19,23.09,23.18,98900.0,19.1474,19.2303,19.1474,19.222,98900.0
2009-11-19 15:45:00,23.18,23.24,23.16,23.24,100700.0,19.222,19.2718,19.2054,19.2718,100700.0
2009-11-19 15:50:00,23.24,23.25,23.23,23.23,129400.0,19.2718,19.2801,19.2635,19.2635,129400.0
2009-11-19 15:55:00,23.24,23.27,23.2,23.23,264400.0,19.2718,19.2966,19.2386,19.2635,264400.0
2009-11-20 09:30:00,23.06,23.06,22.83,22.94,201500.0,19.1225,19.1225,18.9318,19.023,201500.0
2009-11-20 09:35:00,22.95,23.17,22.93,23.17,28400.0,19.0313,19.2137,19.0147,19.2137,28400.0
2009-11-20 09:40:00,23.15,23.22,23.05,23.1,30700.0,19.1971,19.2552,19.1142,19.1557,30700.0
2009-11-20 09:45:00,23.12,23.18,23.05,23.05,25900.0,19.1723,19.222,19.1142,19.1142,25900.0
2009-11-20 09:50:00,23.04,23.1,22.99,22.99,473600.0,19.1059,19.1557,19.0645,19.0645,473600.0
2009-11-20 09:55:00,23.0,23.0,22.84,22.84,56400.0,19.0727,19.0727,18.9401,18.9401,56400.0
2009-11-20 10:00:00,22.84,22.9,22.73,22.89,85300.0,18.9401,18.9898,18.8488,18.9815,85300.0
2009-11-20 10:05:00,22.89,22.95,22.73,22.74,60400.0,18.9815,19.0313,18.8488,18.8571,60400.0
2009-11-20 10:10:00,22.75,22.82,22.67,22.8,79600.0,18.8654,18.9235,18.7991,18.9069,79600.0
2009-11-20 10:15:00,22.8,22.9,22.76,22.9,30800.0,18.9069,18.9898,18.8737,18.9898,30800.0
2009-11-20 10:20:00,22.91,22.95,22.89,22.95,48900.0,18.9981,19.0313,18.9815,19.0313,48900.0
2009-11-20 10:25:00,22.96,22.96,22.91,22.92,25900.0,19.0396,19.0396,18.9981,19.0064,25900.0
2009-11-20 10:30:00,22.93,22.93,22.85,22.86,28600.0,19.0147,19.0147,18.9484,18.9566,28600.0
2009-11-20 10:35:00,22.85,22.85,22.78,22.78,29800.0,18.9484,18.9484,18.8903,18.8903,29800.0
2009-11-20 10:40:00,22.78,22.79,22.69,22.72,28600.0,18.8903,18.8986,18.8157,18.8406,28600.0
2009-11-20 10:45:00,22.73,22.76,22.72,22.76,23100.0,18.8488,18.8737,18.8406,18.8737,23100.0
2009-11-20 10:50:00,22.76,22.77,22.7,22.7,31000.0,18.8737,18.882,18.824,18.824,31000.0
2009-11-20 10:55:00,22.71,22.71,22.56,22.57,72900.0,18.8323,18.8323,18.7079,18.7162,72900.0
2009-11-20 11:00:00,22.57,22.68,22.57,22.66,46600.0,18.7162,18.8074,18.7162,18.7908,46600.0
2009-11-20 11:05:00,22.66,22.71,22.64,22.66,32800.0,18.7908,18.8323,18.7742,18.7908,32800.0
2009-11-20 11:10:00,22.66,22.71,22.66,22.67,26900.0,18.7908,18.8323,18.7908,18.7991,26900.0
2009-11-20 11:15:00,22.68,22.73,22.59,22.6,73800.0,18.8074,18.8488,18.7328,18.741,73800.0
2009-11-20 11:20:00,22.6,22.65,22.59,22.65,17500.0,18.741,18.7825,18.7328,18.7825,17500.0
2009-11-20 11:25:00,22.64,22.68,22.64,22.66,20400.0,18.7742,18.8074,18.7742,18.7908,20400.0
2009-11-20 11:30:00,22.67,22.74,22.66,22.72,20700.0,18.7991,18.8571,18.7908,18.8406,20700.0
2009-11-20 11:35:00,22.73,22.76,22.69,22.69,26200.0,18.8488,18.8737,18.8157,18.8157,26200.0
2009-11-20 11:40:00,22.71,22.71,22.63,22.63,13100.0,18.8323,18.8323,18.7659,18.7659,13100.0
2009-11-20 11:45:00,22.64,22.64,22.62,22.63,13300.0,18.7742,18.7742,18.7576,18.7659,13300.0
2009-11-20 11:50:00,22.64,22.71,22.63,22.71,35300.0,18.7742,18.8323,18.7659,18.8323,35300.0
2009-11-20 11:55:00,22.71,22.71,22.66,22.66,11700.0,18.8323,18.8323,18.7908,18.7908,11700.0
2009-11-20 12:00:00,22.66,22.67,22.62,22.62,15800.0,18.7908,18.7991,18.7576,18.7576,15800.0
2009-11-20 12:05:00,22.62,22.63,22.6,22.63,16100.0,18.7576,18.7659,18.741,18.7659,16100.0
2009-11-20 12:10:00,22.62,22.63,22.6,22.61,17500.0,18.7576,18.7659,18.741,18.7493,17500.0
2009-11-20 12:15:00,22.62,22.73,22.61,22.73,83700.0,18.7576,18.8488,18.7493,18.8488,83700.0
2009-11-20 12:20:00,22.72,22.82,22.72,22.79,107300.0,18.8406,18.9235,18.8406,18.8986,107300.0
2009-11-20 12:25:00,22.8,22.81,22.76,22.8,43500.0,18.9069,18.9152,18.8737,18.9069,43500.0
2009-11-20 12:30:00,22.8,22.82,22.78,22.8,19700.0,18.9069,18.9235,18.8903,18.9069,19700.0
2009-11-20 12:35:00,22.81,22.85,22.79,22.84,21400.0,18.9152,18.9484,18.8986,18.9401,21400.0
2009-11-20 12:40:00,22.84,22.84,22.8,22.8,16200.0,18.9401,18.9401,18.9069,18.9069,16200.0
2009-11-20 12:45:00,22.8,22.82,22.75,22.75,11400.0,18.9069,18.9235,18.8654,18.8654,11400.0
2009-11-20 12:50:00,22.76,22.77,22.74,22.76,13900.0,18.8737,18.882,18.8571,18.8737,13900.0
2009-11-20 12:55:00,22.76,22.76,22.73,22.73,12600.0,18.8737,18.8737,18.8488,18.8488,12600.0
2009-11-20 13:00:00,22.73,22.76,22.73,22.75,18000.0,18.8488,18.8737,18.8488,18.8654,18000.0
2009-11-20 13:05:00,22.74,22.75,22.73,22.73,16000.0,18.8571,18.8654,18.8488,18.8488,16000.0
2009-11-20 13:10:00,22.73,22.77,22.73,22.76,20000.0,18.8488,18.882,18.8488,18.8737,20000.0
2009-11-20 13:15:00,22.76,22.77,22.71,22.72,15200.0,18.8737,18.882,18.8323,18.8406,15200.0
2009-11-20 13:20:00,22.72,22.73,22.7,22.71,18600.0,18.8406,18.8488,18.824,18.8323,18600.0
2009-11-20 13:25:00,22.72,22.73,22.71,22.73,15600.0,18.8406,18.8488,18.8323,18.8488,15600.0
2009-11-20 13:30:00,22.73,22.73,22.71,22.72,17900.0,18.8488,18.8488,18.8323,18.8406,17900.0
2009-11-20 13:35:00,22.72,22.73,22.71,22.72,23300.0,18.8406,18.8488,18.8323,18.8406,23300.0
2009-11-20 13:40:00,22.71,22.76,22.69,22.76,34800.0,18.8323,18.8737,18.8157,18.8737,34800.0
2009-11-20 13:45:00,22.76,22.84,22.75,22.82,85900.0,18.8737,18.9401,18.8654,18.9235,85900.0
2009-11-20 13:50:00,22.82,22.85,22.82,22.84,38700.0,18.9235,18.9484,18.9235,18.9401,38700.0
2009-11-20 13:55:00,22.85,22.85,22.84,22.84,29000.0,18.9484,18.9484,18.9401,18.9401,29000.0
2009-11-20 14:00:00,22.84,22.85,22.84,22.84,29600.0,18.9401,18.9484,18.9401,18.9401,29600.0
2009-11-20 14:05:00,22.84,22.93,22.83,22.92,98800.0,18.9401,19.0147,18.9318,19.0064,98800.0
2009-11-20 14:10:00,22.92,22.95,22.92,22.94,86800.0,19.0064,19.0313,19.0064,19.023,86800.0
2009-11-20 14:15:00,22.95,22.95,22.9,22.91,42600.0,19.0313,19.0313,18.9898,18.9981,42600.0
2009-11-20 14:20:00,22.91,22.93,22.9,22.92,36200.0,18.9981,19.0147,18.9898,19.0064,36200.0
2009-11-20 14:25:00,22.92,22.95,22.92,22.92,53300.0,19.0064,19.0313,19.0064,19.0064,53300.0
2009-11-20 14:30:00,22.92,22.93,22.92,22.92,34900.0,19.0064,19.0147,19.0064,19.0064,34900.0
2009-11-20 14:35:00,22.92,22.99,22.92,22.96,57900.0,19.0064,19.0645,19.0064,19.0396,57900.0
2009-11-20 14:40:00,22.97,22.97,22.93,22.93,27300.0,19.0479,19.0479,19.0147,19.0147,27300.0
2009-11-20 14:45:00,22.93,22.95,22.91,22.94,49900.0,19.0147,19.0313,18.9981,19.023,49900.0
2009-11-20 14:50:00,22.94,22.95,22.94,22.94,19600.0,19.023,19.0313,19.023,19.023,19600.0
2009-11-20 14:55:00,22.94,22.95,22.92,22.93,34100.0,19.023,19.0313,19.0064,19.0147,34100.0
2009-11-20 15:00:00,22.93,22.94,22.93,22.94,31100.0,19.0147,19.023,19.0147,19.023,31100.0
2009-11-20 15:05:00,22.93,22.95,22.92,22.94,36500.0,19.0147,19.0313,19.0064,19.023,36500.0
2009-11-20 15:10:00,22.94,22.96,22.92,22.94,42200.0,19.023,19.0396,19.0064,19.023,42200.0
2009-11-20 15:15:00,22.94,22.95,22.91,22.93,33200.0,19.023,19.0313,18.9981,19.0147,33200.0
2009-11-20 15:20:00,22.94,22.99,22.93,22.98,69900.0,19.023,19.0645,19.0147,19.0562,69900.0
2009-11-20 15:25:00,22.98,23.04,22.97,23.03,150700.0,19.0562,19.1059,19.0479,19.0976,150700.0
2009-11-20 15:30:00,23.04,23.04,22.98,23.01,97600.0,19.1059,19.1059,19.0562,19.081,97600.0
2009-11-20 15:35:00,23.0,23.01,22.97,22.98,116900.0,19.0727,19.081,19.0479,19.0562,116900.0
2009-11-20 15:40:00,22.98,23.01,22.96,22.97,157500.0,19.0562,19.081,19.0396,19.0479,157500.0
2009-11-20 15:45:00,22.97,23.0,22.91,22.94,199300.0,19.0479,19.0727,18.9981,19.023,199300.0
2009-11-20 15:50:00,22.94,22.98,22.93,22.96,253600.0,19.023,19.0562,19.0147,19.0396,253600.0
2009-11-20 15:55:00,22.95,22.99,22.91,22.95,471900.0,19.0313,19.0645,18.9981,19.0313,471900.0
2009-11-23 09:30:00,23.15,23.25,23.04,23.24,42800.0,19.1971,19.2801,19.1059,19.2718,42800.0
2009-11-23 09:35:00,23.24,23.46,23.23,23.45,28200.0,19.2718,19.4542,19.2635,19.4459,28200.0
2009-11-23 09:40:00,23.44,23.5,23.43,23.48,42200.0,19.4376,19.4874,19.4293,19.4708,42200.0
2009-11-23 09:45:00,23.49,23.5,23.43,23.47,29900.0,19.4791,19.4874,19.4293,19.4625,29900.0
2009-11-23 09:50:00,23.46,23.47,23.33,23.35,90000.0,19.4542,19.4625,19.3464,19.363,90000.0
2009-11-23 09:55:00,23.35,23.35,23.26,23.3,44900.0,19.363,19.363,19.2883,19.3215,44900.0
2009-11-23 10:00:00,23.3,23.44,23.27,23.39,57700.0,19.3215,19.4376,19.2966,19.3962,57700.0
2009-11-23 10:05:00,23.39,23.5,23.39,23.46,45200.0,19.3962,19.4874,19.3962,19.4542,45200.0
2009-11-23 10:10:00,23.46,23.5,23.45,23.49,22700.0,19.4542,19.4874,19.4459,19.4791,22700.0
2009-11-23 10:15:00,23.49,23.5,23.45,23.46,31700.0,19.4791,19.4874,19.4459,19.4542,31700.0
2009-11-23 10:20:00,23.45,23.47,23.32,23.33,61300.0,19.4459,19.4625,19.3381,19.3464,61300.0
2009-11-23 10:25:00,23.33,23.34,23.28,23.29,83700.0,19.3464,19.3547,19.3049,19.3132,83700.0
2009-11-23 10:30:00,23.28,23.3,23.27,23.3,46000.0,19.3049,19.3215,19.2966,19.3215,46000.0
2009-11-23 10:35:00,23.3,23.38,23.29,23.37,14400.0,19.3215,19.3879,19.3132,19.3796,14400.0
2009-11-23 10:40:00,23.38,23.38,23.33,23.33,26700.0,19.3879,19.3879,19.3464,19.3464,26700.0
2009-11-23 10:45:00,23.33,23.33,23.29,23.31,27800.0,19.3464,19.3464,19.3132,19.3298,27800.0
2009-11-23 10:50:00,23.31,23.31,23.27,23.28,20200.0,19.3298,19.3298,19.2966,19.3049,20200.0
2009-11-23 10:55:00,23.28,23.33,23.28,23.33,27700.0,19.3049,19.3464,19.3049,19.3464,27700.0
2009-11-23 11:00:00,23.33,23.36,23.33,23.34,8100.0,19.3464,19.3713,19.3464,19.3547,8100.0
2009-11-23 11:05:00,23.34,23.34,23.25,23.26,29800.0,19.3547,19.3547,19.2801,19.2883,29800.0
2009-11-23 11:10:00,23.26,23.26,23.17,23.17,56100.0,19.2883,19.2883,19.2137,19.2137,56100.0
2009-11-23 11:15:00,23.17,23.19,23.12,23.19,61400.0,19.2137,19.2303,19.1723,19.2303,61400.0
2009-11-23 11:20:00,23.19,23.21,23.15,23.16,56800.0,19.2303,19.2469,19.1971,19.2054,56800.0
2009-11-23 11:25:00,23.16,23.18,23.13,23.15,55200.0,19.2054,19.222,19.1805,19.1971,55200.0
2009-11-23 11:30:00,23.14,23.15,23.12,23.13,24500.0,19.1888,19.1971,19.1723,19.1805,24500.0
2009-11-23 11:35:00,23.12,23.2,23.12,23.16,34900.0,19.1723,19.2386,19.1723,19.2054,34900.0
2009-11-23 11:40:00,23.15,23.18,23.14,23.18,31800.0,19.1971,19.222,19.1888,19.222,31800.0
2009-11-23 11:45:00,23.18,23.2,23.16,23.2,23400.0,19.222,19.2386,19.2054,19.2386,23400.0
2009-11-23 11:50:00,23.19,23.2,23.16,23.18,20900.0,19.2303,19.2386,19.2054,19.222,20900.0
2009-11-23 11:55:00,23.18,23.19,23.13,23.14,48100.0,19.222,19.2303,19.1805,19.1888,48100.0
2009-11-23 12:00:00,23.14,23.15,23.12,23.15,25300.0,19.1888,19.1971,19.1723,19.1971,25300.0
2009-11-23 12:05:00,23.15,23.17,23.14,23.17,15000.0,19.1971,19.2137,19.1888,19.2137,15000.0
2009-11-23 12:10:00,23.17,23.17,23.15,23.15,28200.0,19.2137,19.2137,19.1971,19.1971,28200.0
2009-11-23 12:15:00,23.14,23.15,23.12,23.15,29400.0,19.1888,19.1971,19.1723,19.1971,29400.0
2009-11-23 12:20:00,23.15,23.17,23.13,23.16,13000.0,19.1971,19.2137,19.1805,19.2054,13000.0
2009-11-23 12:25:00,23.16,23.16,23.13,23.13,21900.0,19.2054,19.2054,19.1805,19.1805,21900.0
2009-11-23 12:30:00,23.13,23.16,23.12,23.16,40600.0,19.1805,19.2054,19.1723,19.2054,40600.0
2009-11-23 12:35:00,23.17,23.17,23.16,23.17,2900.0,19.2137,19.2137,19.2054,19.2137,2900.0
2009-11-23 12:40:00,23.17,23.18,23.15,23.16,15300.0,19.2137,19.222,19.1971,19.2054,15300.0
2009-11-23 12:45:00,23.16,23.19,23.14,23.15,14500.0,19.2054,19.2303,19.1888,19.1971,14500.0
2009-11-23 12:50:00,23.15,23.17,23.14,23.16,33600.0,19.1971,19.2137,19.1888,19.2054,33600.0
2009-11-23 12:55:00,23.17,23.19,23.16,23.16,14200.0,19.2137,19.2303,19.2054,19.2054,14200.0
2009-11-23 13:00:00,23.16,23.17,23.15,23.15,15400.0,19.2054,19.2137,19.1971,19.1971,15400.0
2009-11-23 13:05:00,23.15,23.17,23.15,23.17,11300.0,19.1971,19.2137,19.1971,19.2137,11300.0
2009-11-23 13:10:00,23.17,23.17,23.14,23.16,22700.0,19.2137,19.2137,19.1888,19.2054,22700.0
2009-11-23 13:15:00,23.15,23.16,23.13,23.16,22700.0,19.1971,19.2054,19.1805,19.2054,22700.0
2009-11-23 13:20:00,23.16,23.18,23.15,23.15,41500.0,19.2054,19.222,19.1971,19.1971,41500.0
2009-11-23 13:25:00,23.15,23.16,23.13,23.15,43300.0,19.1971,19.2054,19.1805,19.1971,43300.0
2009-11-23 13:30:00,23.15,23.16,23.13,23.15,20200.0,19.1971,19.2054,19.1805,19.1971,20200.0
2009-11-23 13:35:00,23.15,23.15,23.11,23.12,49600.0,19.1971,19.1971,19.164,19.1723,49600.0
2009-11-23 13:40:00,23.11,23.13,23.05,23.07,72700.0,19.164,19.1805,19.1142,19.1308,72700.0
2009-11-23 13:45:00,23.08,23.08,23.05,23.06,39500.0,19.1391,19.1391,19.1142,19.1225,39500.0
2009-11-23 13:50:00,23.06,23.08,23.03,23.06,21400.0,19.1225,19.1391,19.0976,19.1225,21400.0
2009-11-23 13:55:00,23.06,23.09,23.05,23.08,15200.0,19.1225,19.1474,19.1142,19.1391,15200.0
2009-11-23 14:00:00,23.09,23.09,23.04,23.05,23400.0,19.1474,19.1474,19.1059,19.1142,23400.0
2009-11-23 14:05:00,23.05,23.08,23.04,23.05,13200.0,19.1142,19.1391,19.1059,19.1142,13200.0
2009-11-23 14:10:00,23.05,23.06,22.99,23.0,36800.0,19.1142,19.1225,19.0645,19.0727,36800.0
2009-11-23 14:15:00,23.0,23.0,22.97,22.98,41600.0,19.0727,19.0727,19.0479,19.0562,41600.0
2009-11-23 14:20:00,22.98,22.98,22.94,22.97,40000.0,19.0562,19.0562,19.023,19.0479,40000.0
2009-11-23 14:25:00,22.97,23.02,22.97,23.02,39200.0,19.0479,19.0893,19.0479,19.0893,39200.0
2009-11-23 14:30:00,23.01,23.03,23.0,23.03,16700.0,19.081,19.0976,19.0727,19.0976,16700.0
2009-11-23 14:35:00,23.02,23.05,23.02,23.04,27500.0,19.0893,19.1142,19.0893,19.1059,27500.0
2009-11-23 14:40:00,23.03,23.04,23.02,23.02,16500.0,19.0976,19.1059,19.0893,19.0893,16500.0
2009-11-23 14:45:00,23.03,23.03,23.0,23.02,23200.0,19.0976,19.0976,19.0727,19.0893,23200.0
2009-11-23 14:50:00,23.02,23.03,23.0,23.0,17100.0,19.0893,19.0976,19.0727,19.0727,17100.0
2009-11-23 14:55:00,23.0,23.01,22.98,22.99,58400.0,19.0727,19.081,19.0562,19.0645,58400.0
2009-11-23 15:00:00,22.98,23.01,22.98,23.0,104600.0,19.0562,19.081,19.0562,19.0727,104600.0
2009-11-23 15:05:00,23.0,23.02,22.99,23.01,43700.0,19.0727,19.0893,19.0645,19.081,43700.0
2009-11-23 15:10:00,23.02,23.03,23.01,23.02,29400.0,19.0893,19.0976,19.081,19.0893,29400.0
2009-11-23 15:15:00,23.02,23.03,23.0,23.0,33100.0,19.0893,19.0976,19.0727,19.0727,33100.0
2009-11-23 15:20:00,23.0,23.02,23.0,23.01,28500.0,19.0727,19.0893,19.0727,19.081,28500.0
2009-11-23 15:25:00,23.01,23.02,22.99,23.0,29600.0,19.081,19.0893,19.0645,19.0727,29600.0
2009-11-23 15:30:00,23.0,23.01,22.98,22.99,46100.0,19.0727,19.081,19.0562,19.0645,46100.0
2009-11-23 15:35:00,22.99,23.01,22.97,23.01,62900.0,19.0645,19.081,19.0479,19.081,62900.0
2009-11-23 15:40:00,23.01,23.01,22.97,22.97,37700.0,19.081,19.081,19.0479,19.0479,37700.0
2009-11-23 15:45:00,22.98,23.0,22.97,22.99,55700.0,19.0562,19.0727,19.0479,19.0645,55700.0
2009-11-23 15:50:00,23.0,23.0,22.94,22.96,140400.0,19.0727,19.0727,19.023,19.0396,140400.0
2009-11-23 15:55:00,22.95,23.01,22.92,23.0,345900.0,19.0313,19.081,19.0064,19.0727,345900.0
2009-11-24 09:30:00,22.98,23.16,22.98,23.16,66200.0,19.0562,19.2054,19.0562,19.2054,66200.0
2009-11-24 09:35:00,23.14,23.26,23.14,23.21,161100.0,19.1888,19.2883,19.1888,19.2469,161100.0
2009-11-24 09:40:00,23.22,23.31,23.21,23.24,61000.0,19.2552,19.3298,19.2469,19.2718,61000.0
2009-11-24 09:45:00,23.23,23.36,23.2,23.35,49800.0,19.2635,19.3713,19.2386,19.363,49800.0
2009-11-24 09:50:00,23.35,23.35,23.26,23.28,136900.0,19.363,19.363,19.2883,19.3049,136900.0
2009-11-24 09:55:00,23.27,23.27,23.17,23.22,112500.0,19.2966,19.2966,19.2137,19.2552,112500.0
2009-11-24 10:00:00,23.23,23.4,23.22,23.39,104900.0,19.2635,19.4044,19.2552,19.3962,104900.0
2009-11-24 10:05:00,23.4,23.54,23.39,23.45,288200.0,19.4044,19.5205,19.3962,19.4459,288200.0
2009-11-24 10:10:00,23.45,23.51,23.43,23.51,55800.0,19.4459,19.4957,19.4293,19.4957,55800.0
2009-11-24 10:15:00,23.5,23.6,23.5,23.58,126200.0,19.4874,19.5703,19.4874,19.5537,126200.0
2009-11-24 10:20:00,23.58,23.75,23.58,23.74,71700.0,19.5537,19.6947,19.5537,19.6864,71700.0
2009-11-24 10:25:00,23.73,23.74,23.58,23.61,84300.0,19.6781,19.6864,19.5537,19.5786,84300.0
2009-11-24 10:30:00,23.61,23.65,23.57,23.59,48500.0,19.5786,19.6118,19.5454,19.562,48500.0
2009-11-24 10:35:00,23.59,23.61,23.52,23.6,61000.0,19.562,19.5786,19.504,19.5703,61000.0
2009-11-24 10:40:00,23.6,23.64,23.45,23.47,74300.0,19.5703,19.6035,19.4459,19.4625,74300.0
2009-11-24 10:45:00,23.48,23.54,23.43,23.43,69900.0,19.4708,19.5205,19.4293,19.4293,69900.0
2009-11-24 10:50:00,23.43,23.45,23.41,23.43,35000.0,19.4293,19.4459,19.4127,19.4293,35000.0
2009-11-24 10:55:00,23.43,23.47,23.41,23.45,29300.0,19.4293,19.4625,19.4127,19.4459,29300.0
2009-11-24 11:00:00,23.45,23.53,23.44,23.52,22900.0,19.4459,19.5122,19.4376,19.504,22900.0
2009-11-24 11:05:00,23.51,23.55,23.47,23.49,32700.0,19.4957,19.5288,19.4625,19.4791,32700.0
2009-11-24 11:10:00,23.49,23.55,23.47,23.55,37600.0,19.4791,19.5288,19.4625,19.5288,37600.0
2009-11-24 11:15:00,23.55,23.56,23.51,23.51,36400.0,19.5288,19.5371,19.4957,19.4957,36400.0
2009-11-24 11:20:00,23.51,23.55,23.5,23.52,22800.0,19.4957,19.5288,19.4874,19.504,22800.0
2009-11-24 11:25:00,23.52,23.55,23.5,23.55,31300.0,19.504,19.5288,19.4874,19.5288,31300.0
2009-11-24 11:30:00,23.55,23.55,23.47,23.51,47700.0,19.5288,19.5288,19.4625,19.4957,47700.0
2009-11-24 11:35:00,23.5,23.51,23.45,23.46,87600.0,19.4874,19.4957,19.4459,19.4542,87600.0
2009-11-24 11:40:00,23.45,23.46,23.45,23.45,10600.0,19.4459,19.4542,19.4459,19.4459,10600.0
2009-11-24 11:45:00,23.45,23.46,23.34,23.34,50900.0,19.4459,19.4542,19.3547,19.3547,50900.0
2009-11-24 11:50:00,23.34,23.36,23.3,23.32,35000.0,19.3547,19.3713,19.3215,19.3381,35000.0
2009-11-24 11:55:00,23.32,23.34,23.23,23.23,67200.0,19.3381,19.3547,19.2635,19.2635,67200.0
2009-11-24 12:00:00,23.24,23.3,23.23,23.27,44100.0,19.2718,19.3215,19.2635,19.2966,44100.0
2009-11-24 12:05:00,23.27,23.28,23.26,23.27,23100.0,19.2966,19.3049,19.2883,19.2966,23100.0
2009-11-24 12:10:00,23.28,23.31,23.28,23.28,29100.0,19.3049,19.3298,19.3049,19.3049,29100.0
2009-11-24 12:15:00,23.29,23.34,23.28,23.34,26800.0,19.3132,19.3547,19.3049,19.3547,26800.0
2009-11-24 12:20:00,23.34,23.36,23.33,23.35,25400.0,19.3547,19.3713,19.3464,19.363,25400.0
2009-11-24 12:25:00,23.35,23.36,23.35,23.36,9400.0,19.363,19.3713,19.363,19.3713,9400.0
2009-11-24 12:30:00,23.36,23.41,23.36,23.39,33300.0,19.3713,19.4127,19.3713,19.3962,33300.0
2009-11-24 12:35:00,23.38,23.41,23.38,23.4,24100.0,19.3879,19.4127,19.3879,19.4044,24100.0
2009-11-24 12:40:00,23.39,23.41,23.39,23.4,32200.0,19.3962,19.4127,19.3962,19.4044,32200.0
2009-11-24 12:45:00,23.4,23.44,23.4,23.44,28700.0,19.4044,19.4376,19.4044,19.4376,28700.0
2009-11-24 12:50:00,23.44,23.44,23.38,23.39,16200.0,19.4376,19.4376,19.3879,19.3962,16200.0
2009-11-24 12:55:00,23.38,23.39,23.38,23.39,12400.0,19.3879,19.3962,19.3879,19.3962,12400.0
2009-11-24 13:00:00,23.39,23.42,23.38,23.42,28100.0,19.3962,19.421,19.3879,19.421,28100.0
2009-11-24 13:05:00,23.42,23.43,23.41,23.42,31600.0,19.421,19.4293,19.4127,19.421,31600.0
2009-11-24 13:10:00,23.42,23.43,23.42,23.42,30500.0,19.421,19.4293,19.421,19.421,30500.0
2009-11-24 13:15:00,23.43,23.43,23.42,23.42,15600.0,19.4293,19.4293,19.421,19.421,15600.0
2009-11-24 13:20:00,23.42,23.44,23.42,23.44,27100.0,19.421,19.4376,19.421,19.4376,27100.0
2009-11-24 13:25:00,23.44,23.46,23.44,23.46,30100.0,19.4376,19.4542,19.4376,19.4542,30100.0
2009-11-24 13:30:00,23.47,23.47,23.46,23.46,24000.0,19.4625,19.4625,19.4542,19.4542,24000.0
2009-11-24 13:35:00,23.47,23.47,23.46,23.47,28000.0,19.4625,19.4625,19.4542,19.4625,28000.0
2009-11-24 13:40:00,23.47,23.48,23.46,23.48,42300.0,19.4625,19.4708,19.4542,19.4708,42300.0
2009-11-24 13:45:00,23.48,23.49,23.47,23.47,20100.0,19.4708,19.4791,19.4625,19.4625,20100.0
2009-11-24 13:50:00,23.47,23.47,23.42,23.42,15300.0,19.4625,19.4625,19.421,19.421,15300.0
2009-11-24 13:55:00,23.43,23.45,23.42,23.43,22800.0,19.4293,19.4459,19.421,19.4293,22800.0
2009-11-24 14:00:00,23.43,23.45,23.39,23.39,31900.0,19.4293,19.4459,19.3962,19.3962,31900.0
2009-11-24 14:05:00,23.4,23.45,23.4,23.43,24900.0,19.4044,19.4459,19.4044,19.4293,24900.0
2009-11-24 14:10:00,23.44,23.45,23.44,23.44,16000.0,19.4376,19.4459,19.4376,19.4376,16000.0
2009-11-24 14:15:00,23.45,23.49,23.45,23.48,36700.0,19.4459,19.4791,19.4459,19.4708,36700.0
2009-11-24 14:20:00,23.48,23.52,23.47,23.52,82100.0,19.4708,19.504,19.4625,19.504,82100.0
2009-11-24 14:25:00,23.52,23.53,23.52,23.52,11800.0,19.504,19.5122,19.504,19.504,11800.0
2009-11-24 14:30:00,23.52,23.53,23.52,23.53,37400.0,19.504,19.5122,19.504,19.5122,37400.0
2009-11-24 14:35:00,23.53,23.56,23.52,23.54,35900.0,19.5122,19.5371,19.504,19.5205,35900.0
2009-11-24 14:40:00,23.55,23.6,23.54,23.59,60600.0,19.5288,19.5703,19.5205,19.562,60600.0
2009-11-24 14:45:00,23.59,23.65,23.59,23.63,56400.0,19.562,19.6118,19.562,19.5952,56400.0
2009-11-24 14:50:00,23.63,23.65,23.62,23.63,38400.0,19.5952,19.6118,19.5869,19.5952,38400.0
2009-11-24 14:55:00,23.64,23.64,23.6,23.61,23700.0,19.6035,19.6035,19.5703,19.5786,23700.0
2009-11-24 15:00:00,23.61,23.65,23.61,23.65,54300.0,19.5786,19.6118,19.5786,19.6118,54300.0
2009-11-24 15:05:00,23.65,23.67,23.64,23.67,42100.0,19.6118,19.6283,19.6035,19.6283,42100.0
2009-11-24 15:10:00,23.66,23.7,23.64,23.64,53600.0,19.62,19.6532,19.6035,19.6035,53600.0
2009-11-24 15:15:00,23.64,23.66,23.64,23.66,38400.0,19.6035,19.62,19.6035,19.62,38400.0
2009-11-24 15:20:00,23.65,23.67,23.65,23.66,38600.0,19.6118,19.6283,19.6118,19.62,38600.0
2009-11-24 15:25:00,23.67,23.67,23.62,23.62,70200.0,19.6283,19.6283,19.5869,19.5869,70200.0
2009-11-24 15:30:00,23.63,23.66,23.62,23.65,138700.0,19.5952,19.62,19.5869,19.6118,138700.0
2009-11-24 15:35:00,23.66,23.66,23.58,23.61,76200.0,19.62,19.62,19.5537,19.5786,76200.0
2009-11-24 15:40:00,23.6,23.61,23.54,23.56,148500.0,19.5703,19.5786,19.5205,19.5371,148500.0
2009-11-24 15:45:00,23.56,23.57,23.52,23.52,157800.0,19.5371,19.5454,19.504,19.504,157800.0
2009-11-24 15:50:00,23.52,23.55,23.52,23.55,125300.0,19.504,19.5288,19.504,19.5288,125300.0
2009-11-24 15:55:00,23.55,23.61,23.54,23.61,241200.0,19.5288,19.5786,19.5205,19.5786,241200.0
2009-11-25 09:30:00,23.56,23.65,23.33,23.5,85800.0,19.5371,19.6118,19.3464,19.4874,85800.0
2009-11-25 09:35:00,23.5,23.61,23.5,23.56,72800.0,19.4874,19.5786,19.4874,19.5371,72800.0
2009-11-25 09:40:00,23.56,23.68,23.56,23.63,148800.0,19.5371,19.6366,19.5371,19.5952,148800.0
2009-11-25 09:45:00,23.64,23.64,23.51,23.55,67200.0,19.6035,19.6035,19.4957,19.5288,67200.0
2009-11-25 09:50:00,23.54,23.58,23.52,23.54,50600.0,19.5205,19.5537,19.504,19.5205,50600.0
2009-11-25 09:55:00,23.54,23.59,23.54,23.56,116900.0,19.5205,19.562,19.5205,19.5371,116900.0
2009-11-25 10:00:00,23.56,23.62,23.51,23.58,65000.0,19.5371,19.5869,19.4957,19.5537,65000.0
2009-11-25 10:05:00,23.58,23.63,23.55,23.56,37400.0,19.5537,19.5952,19.5288,19.5371,37400.0
2009-11-25 10:10:00,23.56,23.59,23.54,23.58,29500.0,19.5371,19.562,19.5205,19.5537,29500.0
2009-11-25 10:15:00,23.58,23.61,23.56,23.56,47600.0,19.5537,19.5786,19.5371,19.5371,47600.0
2009-11-25 10:20:00,23.56,23.57,23.54,23.54,24800.0,19.5371,19.5454,19.5205,19.5205,24800.0
2009-11-25 10:25:00,23.54,23.58,23.54,23.58,77100.0,19.5205,19.5537,19.5205,19.5537,77100.0
2009-11-25 10:30:00,23.58,23.59,23.54,23.54,45700.0,19.5537,19.562,19.5205,19.5205,45700.0
2009-11-25 10:35:00,23.55,23.56,23.54,23.54,32200.0,19.5288,19.5371,19.5205,19.5205,32200.0
2009-11-25 10:40:00,23.54,23.56,23.54,23.55,48500.0,19.5205,19.5371,19.5205,19.5288,48500.0
2009-11-25 10:45:00,23.55,23.55,23.54,23.54,42400.0,19.5288,19.5288,19.5205,19.5205,42400.0
2009-11-25 10:50:00,23.54,23.55,23.54,23.54,13600.0,19.5205,19.5288,19.5205,19.5205,13600.0
2009-11-25 10:55:00,23.54,23.55,23.5,23.52,56700.0,19.5205,19.5288,19.4874,19.504,56700.0
2009-11-25 11:00:00,23.51,23.52,23.47,23.47,39500.0,19.4957,19.504,19.4625,19.4625,39500.0
2009-11-25 11:05:00,23.47,23.51,23.45,23.5,38600.0,19.4625,19.4957,19.4459,19.4874,38600.0
2009-11-25 11:10:00,23.49,23.5,23.43,23.43,30300.0,19.4791,19.4874,19.4293,19.4293,30300.0
2009-11-25 11:15:00,23.44,23.44,23.41,23.42,29600.0,19.4376,19.4376,19.4127,19.421,29600.0
2009-11-25 11:20:00,23.42,23.43,23.33,23.36,56200.0,19.421,19.4293,19.3464,19.3713,56200.0
2009-11-25 11:25:00,23.36,23.38,23.31,23.32,93700.0,19.3713,19.3879,19.3298,19.3381,93700.0
2009-11-25 11:30:00,23.32,23.34,23.28,23.34,119100.0,19.3381,19.3547,19.3049,19.3547,119100.0
2009-11-25 11:35:00,23.34,23.38,23.32,23.36,56400.0,19.3547,19.3879,19.3381,19.3713,56400.0
2009-11-25 11:40:00,23.36,23.4,23.36,23.4,17100.0,19.3713,19.4044,19.3713,19.4044,17100.0
2009-11-25 11:45:00,23.39,23.43,23.37,23.37,71400.0,19.3962,19.4293,19.3796,19.3796,71400.0
2009-11-25 11:50:00,23.38,23.38,23.3,23.32,39300.0,19.3879,19.3879,19.3215,19.3381,39300.0
2009-11-25 11:55:00,23.32,23.37,23.32,23.36,15900.0,19.3381,19.3796,19.3381,19.3713,15900.0
2009-11-25 12:00:00,23.37,23.38,23.27,23.28,55800.0,19.3796,19.3879,19.2966,19.3049,55800.0
2009-11-25 12:05:00,23.27,23.28,23.23,23.24,24700.0,19.2966,19.3049,19.2635,19.2718,24700.0
2009-11-25 12:10:00,23.24,23.27,23.23,23.25,39400.0,19.2718,19.2966,19.2635,19.2801,39400.0
2009-11-25 12:15:00,23.25,23.25,23.21,23.22,20600.0,19.2801,19.2801,19.2469,19.2552,20600.0
2009-11-25 12:20:00,23.22,23.22,23.18,23.2,26700.0,19.2552,19.2552,19.222,19.2386,26700.0
2009-11-25 12:25:00,23.2,23.2,23.14,23.15,60600.0,19.2386,19.2386,19.1888,19.1971,60600.0
2009-11-25 12:30:00,23.15,23.15,23.13,23.14,18200.0,19.1971,19.1971,19.1805,19.1888,18200.0
2009-11-25 12:35:00,23.13,23.19,23.13,23.15,47200.0,19.1805,19.2303,19.1805,19.1971,47200.0
2009-11-25 12:40:00,23.15,23.2,23.15,23.19,30500.0,19.1971,19.2386,19.1971,19.2303,30500.0
2009-11-25 12:45:00,23.19,23.25,23.19,23.19,29300.0,19.2303,19.2801,19.2303,19.2303,29300.0
2009-11-25 12:50:00,23.19,23.2,23.13,23.16,43700.0,19.2303,19.2386,19.1805,19.2054,43700.0
2009-11-25 12:55:00,23.16,23.17,23.15,23.15,24300.0,19.2054,19.2137,19.1971,19.1971,24300.0
2009-11-25 13:00:00,23.15,23.17,23.13,23.15,29400.0,19.1971,19.2137,19.1805,19.1971,29400.0
2009-11-25 13:05:00,23.15,23.17,23.11,23.11,56100.0,19.1971,19.2137,19.164,19.164,56100.0
2009-11-25 13:10:00,23.11,23.11,23.06,23.06,96300.0,19.164,19.164,19.1225,19.1225,96300.0
2009-11-25 13:15:00,23.07,23.11,23.06,23.1,37900.0,19.1308,19.164,19.1225,19.1557,37900.0
2009-11-25 13:20:00,23.11,23.18,23.1,23.18,17100.0,19.164,19.222,19.1557,19.222,17100.0
2009-11-25 13:25:00,23.19,23.2,23.18,23.19,24800.0,19.2303,19.2386,19.222,19.2303,24800.0
2009-11-25 13:30:00,23.18,23.23,23.18,23.2,96100.0,19.222,19.2635,19.222,19.2386,96100.0
2009-11-25 13:35:00,23.21,23.23,23.2,23.22,29500.0,19.2469,19.2635,19.2386,19.2552,29500.0
2009-11-25 13:40:00,23.23,23.24,23.21,23.21,38000.0,19.2635,19.2718,19.2469,19.2469,38000.0
2009-11-25 13:45:00,23.21,23.26,23.21,23.26,35300.0,19.2469,19.2883,19.2469,19.2883,35300.0
2009-11-25 13:50:00,23.25,23.28,23.24,23.28,49400.0,19.2801,19.3049,19.2718,19.3049,49400.0
2009-11-25 13:55:00,23.28,23.34,23.27,23.33,44300.0,19.3049,19.3547,19.2966,19.3464,44300.0
2009-11-25 14:00:00,23.33,23.49,23.33,23.41,314600.0,19.3464,19.4791,19.3464,19.4127,314600.0
2009-11-25 14:05:00,23.4,23.43,23.4,23.41,27800.0,19.4044,19.4293,19.4044,19.4127,27800.0
2009-11-25 14:10:00,23.41,23.44,23.4,23.42,36900.0,19.4127,19.4376,19.4044,19.421,36900.0
2009-11-25 14:15:00,23.42,23.43,23.41,23.41,26300.0,19.421,19.4293,19.4127,19.4127,26300.0
2009-11-25 14:20:00,23.41,23.43,23.41,23.43,38500.0,19.4127,19.4293,19.4127,19.4293,38500.0
2009-11-25 14:25:00,23.42,23.43,23.39,23.4,54900.0,19.421,19.4293,19.3962,19.4044,54900.0
2009-11-25 14:30:00,23.39,23.4,23.39,23.39,7200.0,19.3962,19.4044,19.3962,19.3962,7200.0
2009-11-25 14:35:00,23.4,23.4,23.38,23.4,58000.0,19.4044,19.4044,19.3879,19.4044,58000.0
2009-11-25 14:40:00,23.4,23.44,23.4,23.41,40100.0,19.4044,19.4376,19.4044,19.4127,40100.0
2009-11-25 14:45:00,23.41,23.46,23.41,23.46,15800.0,19.4127,19.4542,19.4127,19.4542,15800.0
2009-11-25 14:50:00,23.45,23.51,23.45,23.5,62100.0,19.4459,19.4957,19.4459,19.4874,62100.0
2009-11-25 14:55:00,23.49,23.5,23.49,23.5,7500.0,19.4791,19.4874,19.4791,19.4874,7500.0
2009-11-25 15:00:00,23.5,23.5,23.45,23.45,44600.0,19.4874,19.4874,19.4459,19.4459,44600.0
2009-11-25 15:05:00,23.45,23.45,23.44,23.45,17900.0,19.4459,19.4459,19.4376,19.4459,17900.0
2009-11-25 15:10:00,23.45,23.46,23.44,23.45,43000.0,19.4459,19.4542,19.4376,19.4459,43000.0
2009-11-25 15:15:00,23.46,23.46,23.45,23.45,11400.0,19.4542,19.4542,19.4459,19.4459,11400.0
2009-11-25 15:20:00,23.45,23.46,23.45,23.45,10700.0,19.4459,19.4542,19.4459,19.4459,10700.0
2009-11-25 15:25:00,23.46,23.46,23.4,23.4,41500.0,19.4542,19.4542,19.4044,19.4044,41500.0
2009-11-25 15:30:00,23.41,23.42,23.4,23.42,43300.0,19.4127,19.421,19.4044,19.421,43300.0
2009-11-25 15:35:00,23.42,23.43,23.41,23.43,81700.0,19.421,19.4293,19.4127,19.4293,81700.0
2009-11-25 15:40:00,23.42,23.48,23.42,23.45,112900.0,19.421,19.4708,19.421,19.4459,112900.0
2009-11-25 15:45:00,23.45,23.48,23.44,23.47,125800.0,19.4459,19.4708,19.4376,19.4625,125800.0
2009-11-25 15:50:00,23.48,23.48,23.43,23.43,119900.0,19.4708,19.4708,19.4293,19.4293,119900.0
2009-11-25 15:55:00,23.43,23.5,23.43,23.45,520600.0,19.4293,19.4874,19.4293,19.4459,520600.0
2009-11-27 09:30:00,22.82,23.19,22.82,22.99,95000.0,18.9235,19.2303,18.9235,19.0645,95000.0
2009-11-27 09:35:00,23.0,23.1,22.98,23.03,53400.0,19.0727,19.1557,19.0562,19.0976,53400.0
2009-11-27 09:40:00,23.07,23.11,22.98,23.01,47800.0,19.1308,19.164,19.0562,19.081,47800.0
2009-11-27 09:45:00,22.99,23.0,22.87,22.89,92700.0,19.0645,19.0727,18.9649,18.9815,92700.0
2009-11-27 09:50:00,22.9,22.95,22.85,22.89,118600.0,18.9898,19.0313,18.9484,18.9815,118600.0
2009-11-27 09:55:00,22.88,22.95,22.87,22.9,56800.0,18.9732,19.0313,18.9649,18.9898,56800.0
2009-11-27 10:00:00,22.9,22.93,22.71,22.93,218800.0,18.9898,19.0147,18.8323,19.0147,218800.0
2009-11-27 10:05:00,22.93,23.0,22.93,22.93,46800.0,19.0147,19.0727,19.0147,19.0147,46800.0
2009-11-27 10:10:00,22.93,22.99,22.93,22.95,24900.0,19.0147,19.0645,19.0147,19.0313,24900.0
2009-11-27 10:15:00,22.94,22.94,22.86,22.9,63400.0,19.023,19.023,18.9566,18.9898,63400.0
2009-11-27 10:20:00,22.89,22.94,22.79,22.85,94900.0,18.9815,19.023,18.8986,18.9484,94900.0
2009-11-27 10:25:00,22.85,22.89,22.84,22.86,35900.0,18.9484,18.9815,18.9401,18.9566,35900.0
2009-11-27 10:30:00,22.87,22.87,22.83,22.86,14400.0,18.9649,18.9649,18.9318,18.9566,14400.0
2009-11-27 10:35:00,22.86,22.88,22.79,22.82,32200.0,18.9566,18.9732,18.8986,18.9235,32200.0
2009-11-27 10:40:00,22.83,22.92,22.83,22.91,27600.0,18.9318,19.0064,18.9318,18.9981,27600.0
2009-11-27 10:45:00,22.9,22.91,22.87,22.9,27300.0,18.9898,18.9981,18.9649,18.9898,27300.0
2009-11-27 10:50:00,22.9,22.93,22.89,22.91,23200.0,18.9898,19.0147,18.9815,18.9981,23200.0
2009-11-27 10:55:00,22.9,22.91,22.87,22.9,27600.0,18.9898,18.9981,18.9649,18.9898,27600.0
2009-11-27 11:00:00,22.9,22.95,22.87,22.92,38800.0,18.9898,19.0313,18.9649,19.0064,38800.0
2009-11-27 11:05:00,22.92,23.0,22.92,22.98,30400.0,19.0064,19.0727,19.0064,19.0562,30400.0
2009-11-27 11:10:00,22.99,23.02,22.94,22.97,45700.0,19.0645,19.0893,19.023,19.0479,45700.0
2009-11-27 11:15:00,22.97,23.0,22.91,22.91,21200.0,19.0479,19.0727,18.9981,18.9981,21200.0
2009-11-27 11:20:00,22.91,22.93,22.9,22.92,17500.0,18.9981,19.0147,18.9898,19.0064,17500.0
2009-11-27 11:25:00,22.92,22.97,22.92,22.96,7200.0,19.0064,19.0479,19.0064,19.0396,7200.0
2009-11-27 11:30:00,22.97,22.98,22.92,22.98,22100.0,19.0479,19.0562,19.0064,19.0562,22100.0
2009-11-27 11:35:00,22.97,23.0,22.96,22.98,9900.0,19.0479,19.0727,19.0396,19.0562,9900.0
2009-11-27 11:40:00,22.98,23.02,22.97,23.01,11000.0,19.0562,19.0893,19.0479,19.081,11000.0
2009-11-27 11:45:00,23.01,23.02,23.0,23.0,7800.0,19.081,19.0893,19.0727,19.0727,7800.0
2009-11-27 11:50:00,23.0,23.01,22.99,23.01,5100.0,19.0727,19.081,19.0645,19.081,5100.0
2009-11-27 11:55:00,23.0,23.01,22.97,22.97,10500.0,19.0727,19.081,19.0479,19.0479,10500.0
2009-11-27 12:00:00,22.98,22.99,22.94,22.97,23300.0,19.0562,19.0645,19.023,19.0479,23300.0
2009-11-27 12:05:00,22.96,22.97,22.9,22.94,27200.0,19.0396,19.0479,18.9898,19.023,27200.0
2009-11-27 12:10:00,22.93,22.98,22.91,22.98,24900.0,19.0147,19.0562,18.9981,19.0562,24900.0
2009-11-27 12:15:00,22.98,23.01,22.98,23.01,38800.0,19.0562,19.081,19.0562,19.081,38800.0
2009-11-27 12:20:00,23.01,23.01,23.0,23.01,16500.0,19.081,19.081,19.0727,19.081,16500.0
2009-11-27 12:25:00,23.0,23.01,23.0,23.01,22800.0,19.0727,19.081,19.0727,19.081,22800.0
2009-11-27 12:30:00,23.0,23.02,23.0,23.0,40200.0,19.0727,19.0893,19.0727,19.0727,40200.0
2009-11-27 12:35:00,23.01,23.01,23.0,23.0,27200.0,19.081,19.081,19.0727,19.0727,27200.0
2009-11-27 12:40:00,23.01,23.01,23.0,23.0,55700.0,19.081,19.081,19.0727,19.0727,55700.0
2009-11-27 12:45:00,23.0,23.05,23.0,23.01,57400.0,19.0727,19.1142,19.0727,19.081,57400.0
2009-11-27 12:50:00,23.0,23.02,23.0,23.0,67000.0,19.0727,19.0893,19.0727,19.0727,67000.0
2009-11-27 12:55:00,23.0,23.01,22.92,22.94,261900.0,19.0727,19.081,19.0064,19.023,261900.0
2009-11-30 09:30:00,22.91,23.07,22.9,22.9,52400.0,18.9981,19.1308,18.9898,18.9898,52400.0
2009-11-30 09:35:00,22.91,23.01,22.9,22.95,58100.0,18.9981,19.081,18.9898,19.0313,58100.0
2009-11-30 09:40:00,22.95,23.07,22.93,23.03,80300.0,19.0313,19.1308,19.0147,19.0976,80300.0
2009-11-30 09:45:00,23.01,23.08,22.99,23.06,83700.0,19.081,19.1391,19.0645,19.1225,83700.0
2009-11-30 09:50:00,23.06,23.12,23.03,23.06,46700.0,19.1225,19.1723,19.0976,19.1225,46700.0
2009-11-30 09:55:00,23.04,23.06,22.99,23.03,41300.0,19.1059,19.1225,19.0645,19.0976,41300.0
2009-11-30 10:00:00,23.02,23.03,22.95,22.96,44200.0,19.0893,19.0976,19.0313,19.0396,44200.0
2009-11-30 10:05:00,22.95,23.13,22.95,23.13,65700.0,19.0313,19.1805,19.0313,19.1805,65700.0
2009-11-30 10:10:00,23.13,23.15,23.07,23.07,54500.0,19.1805,19.1971,19.1308,19.1308,54500.0
2009-11-30 10:15:00,23.07,23.1,22.99,22.99,22400.0,19.1308,19.1557,19.0645,19.0645,22400.0
2009-11-30 10:20:00,23.0,23.08,22.99,23.08,27900.0,19.0727,19.1391,19.0645,19.1391,27900.0
2009-11-30 10:25:00,23.08,23.13,23.07,23.11,24700.0,19.1391,19.1805,19.1308,19.164,24700.0
2009-11-30 10:30:00,23.1,23.12,23.07,23.07,20700.0,19.1557,19.1723,19.1308,19.1308,20700.0
2009-11-30 10:35:00,23.07,23.16,23.06,23.16,73500.0,19.1308,19.2054,19.1225,19.2054,73500.0
2009-11-30 10:40:00,23.16,23.21,23.14,23.16,42800.0,19.2054,19.2469,19.1888,19.2054,42800.0
2009-11-30 10:45:00,23.15,23.15,23.09,23.1,15700.0,19.1971,19.1971,19.1474,19.1557,15700.0
2009-11-30 10:50:00,23.11,23.11,23.07,23.1,32200.0,19.164,19.164,19.1308,19.1557,32200.0
2009-11-30 10:55:00,23.1,23.16,23.1,23.16,69700.0,19.1557,19.2054,19.1557,19.2054,69700.0
2009-11-30 11:00:00,23.16,23.16,22.99,23.0,28300.0,19.2054,19.2054,19.0645,19.0727,28300.0
2009-11-30 11:05:00,23.0,23.13,22.99,23.13,105700.0,19.0727,19.1805,19.0645,19.1805,105700.0
2009-11-30 11:10:00,23.12,23.12,22.99,23.0,14800.0,19.1723,19.1723,19.0645,19.0727,14800.0
2009-11-30 11:15:00,23.0,23.13,22.99,23.13,101600.0,19.0727,19.1805,19.0645,19.1805,101600.0
2009-11-30 11:20:00,23.11,23.14,23.08,23.09,37500.0,19.164,19.1888,19.1391,19.1474,37500.0
2009-11-30 11:25:00,23.08,23.16,23.08,23.09,82000.0,19.1391,19.2054,19.1391,19.1474,82000.0
2009-11-30 11:30:00,23.1,23.1,22.98,23.02,43900.0,19.1557,19.1557,19.0562,19.0893,43900.0
2009-11-30 11:35:00,23.02,23.03,22.97,23.0,28600.0,19.0893,19.0976,19.0479,19.0727,28600.0
2009-11-30 11:40:00,23.0,23.02,22.98,23.02,21300.0,19.0727,19.0893,19.0562,19.0893,21300.0
2009-11-30 11:45:00,23.02,23.03,22.97,22.98,37300.0,19.0893,19.0976,19.0479,19.0562,37300.0
2009-11-30 11:50:00,22.98,22.99,22.94,22.97,35900.0,19.0562,19.0645,19.023,19.0479,35900.0
2009-11-30 11:55:00,22.98,23.03,22.96,23.03,28300.0,19.0562,19.0976,19.0396,19.0976,28300.0
2009-11-30 12:00:00,23.02,23.02,22.99,23.01,22900.0,19.0893,19.0893,19.0645,19.081,22900.0
2009-11-30 12:05:00,23.0,23.04,22.99,23.02,26000.0,19.0727,19.1059,19.0645,19.0893,26000.0
2009-11-30 12:10:00,23.01,23.02,22.99,23.02,26800.0,19.081,19.0893,19.0645,19.0893,26800.0
2009-11-30 12:15:00,23.01,23.05,23.0,23.0,26500.0,19.081,19.1142,19.0727,19.0727,26500.0
2009-11-30 12:20:00,23.0,23.04,23.0,23.02,31000.0,19.0727,19.1059,19.0727,19.0893,31000.0
2009-11-30 12:25:00,23.01,23.01,22.99,23.01,16300.0,19.081,19.081,19.0645,19.081,16300.0
2009-11-30 12:30:00,23.0,23.01,22.99,23.0,50600.0,19.0727,19.081,19.0645,19.0727,50600.0
2009-11-30 12:35:00,23.0,23.02,23.0,23.01,21700.0,19.0727,19.0893,19.0727,19.081,21700.0
2009-11-30 12:40:00,23.01,23.05,23.0,23.05,22600.0,19.081,19.1142,19.0727,19.1142,22600.0
2009-11-30 12:45:00,23.05,23.05,23.01,23.02,22700.0,19.1142,19.1142,19.081,19.0893,22700.0
2009-11-30 12:50:00,23.02,23.03,23.01,23.02,14200.0,19.0893,19.0976,19.081,19.0893,14200.0
2009-11-30 12:55:00,23.01,23.02,23.0,23.0,25400.0,19.081,19.0893,19.0727,19.0727,25400.0
2009-11-30 13:00:00,23.01,23.02,22.99,23.02,37200.0,19.081,19.0893,19.0645,19.0893,37200.0
2009-11-30 13:05:00,23.01,23.05,23.01,23.05,31600.0,19.081,19.1142,19.081,19.1142,31600.0
2009-11-30 13:10:00,23.04,23.06,23.02,23.04,16900.0,19.1059,19.1225,19.0893,19.1059,16900.0
2009-11-30 13:15:00,23.04,23.08,22.99,23.08,99600.0,19.1059,19.1391,19.0645,19.1391,99600.0
2009-11-30 13:20:00,23.07,23.08,23.04,23.06,20700.0,19.1308,19.1391,19.1059,19.1225,20700.0
2009-11-30 13:25:00,23.05,23.08,23.05,23.08,19000.0,19.1142,19.1391,19.1142,19.1391,19000.0
2009-11-30 13:30:00,23.07,23.09,23.05,23.07,37200.0,19.1308,19.1474,19.1142,19.1308,37200.0
2009-11-30 13:35:00,23.08,23.08,23.06,23.08,25100.0,19.1391,19.1391,19.1225,19.1391,25100.0
2009-11-30 13:40:00,23.07,23.08,23.05,23.07,21400.0,19.1308,19.1391,19.1142,19.1308,21400.0
2009-11-30 13:45:00,23.06,23.09,23.06,23.09,29900.0,19.1225,19.1474,19.1225,19.1474,29900.0
2009-11-30 13:50:00,23.09,23.13,23.08,23.1,16800.0,19.1474,19.1805,19.1391,19.1557,16800.0
2009-11-30 13:55:00,23.1,23.12,23.08,23.1,33200.0,19.1557,19.1723,19.1391,19.1557,33200.0
2009-11-30 14:00:00,23.09,23.11,23.08,23.09,25900.0,19.1474,19.164,19.1391,19.1474,25900.0
2009-11-30 14:05:00,23.09,23.11,23.06,23.08,25200.0,19.1474,19.164,19.1225,19.1391,25200.0
2009-11-30 14:10:00,23.08,23.09,23.08,23.08,4400.0,19.1391,19.1474,19.1391,19.1391,4400.0
2009-11-30 14:15:00,23.08,23.09,23.06,23.07,30400.0,19.1391,19.1474,19.1225,19.1308,30400.0
2009-11-30 14:20:00,23.08,23.08,23.03,23.04,16700.0,19.1391,19.1391,19.0976,19.1059,16700.0
2009-11-30 14:25:00,23.03,23.03,22.99,23.0,23100.0,19.0976,19.0976,19.0645,19.0727,23100.0
2009-11-30 14:30:00,23.0,23.01,22.99,23.0,19600.0,19.0727,19.081,19.0645,19.0727,19600.0
2009-11-30 14:35:00,23.0,23.01,23.0,23.0,14300.0,19.0727,19.081,19.0727,19.0727,14300.0
2009-11-30 14:40:00,23.0,23.01,22.99,23.0,41700.0,19.0727,19.081,19.0645,19.0727,41700.0
2009-11-30 14:45:00,22.99,23.0,22.95,22.98,64500.0,19.0645,19.0727,19.0313,19.0562,64500.0
2009-11-30 14:50:00,22.98,22.99,22.97,22.98,158700.0,19.0562,19.0645,19.0479,19.0562,158700.0
2009-11-30 14:55:00,22.99,22.99,22.98,22.99,23700.0,19.0645,19.0645,19.0562,19.0645,23700.0
2009-11-30 15:00:00,22.99,23.0,22.98,23.0,28000.0,19.0645,19.0727,19.0562,19.0727,28000.0
2009-11-30 15:05:00,23.0,23.05,22.99,23.05,47300.0,19.0727,19.1142,19.0645,19.1142,47300.0
2009-11-30 15:10:00,23.05,23.06,23.01,23.01,95400.0,19.1142,19.1225,19.081,19.081,95400.0
2009-11-30 15:15:00,23.02,23.06,23.01,23.04,25600.0,19.0893,19.1225,19.081,19.1059,25600.0
2009-11-30 15:20:00,23.04,23.07,23.04,23.06,61900.0,19.1059,19.1308,19.1059,19.1225,61900.0
2009-11-30 15:25:00,23.06,23.1,23.05,23.08,68200.0,19.1225,19.1557,19.1142,19.1391,68200.0
2009-11-30 15:30:00,23.08,23.11,23.08,23.1,35000.0,19.1391,19.164,19.1391,19.1557,35000.0
2009-11-30 15:35:00,23.1,23.16,23.09,23.15,64900.0,19.1557,19.2054,19.1474,19.1971,64900.0
2009-11-30 15:40:00,23.15,23.18,23.14,23.15,111800.0,19.1971,19.222,19.1888,19.1971,111800.0
2009-11-30 15:45:00,23.15,23.18,23.11,23.16,81600.0,19.1971,19.222,19.164,19.2054,81600.0
2009-11-30 15:50:00,23.16,23.21,23.15,23.19,104700.0,19.2054,19.2469,19.1971,19.2303,104700.0
2009-11-30 15:55:00,23.2,23.24,23.19,23.22,211500.0,19.2386,19.2718,19.2303,19.2552,211500.0
2009-12-01 09:30:00,23.49,23.49,23.25,23.33,73100.0,19.4791,19.4791,19.2801,19.3464,73100.0
2009-12-01 09:35:00,23.35,23.43,23.31,23.35,11800.0,19.363,19.4293,19.3298,19.363,11800.0
2009-12-01 09:40:00,23.35,23.44,23.34,23.34,23100.0,19.363,19.4376,19.3547,19.3547,23100.0
2009-12-01 09:45:00,23.35,23.37,23.24,23.25,26900.0,19.363,19.3796,19.2718,19.2801,26900.0
2009-12-01 09:50:00,23.24,23.26,23.2,23.22,27000.0,19.2718,19.2883,19.2386,19.2552,27000.0
2009-12-01 09:55:00,23.23,23.24,23.17,23.19,21000.0,19.2635,19.2718,19.2137,19.2303,21000.0
2009-12-01 10:00:00,23.19,23.19,23.11,23.16,53800.0,19.2303,19.2303,19.164,19.2054,53800.0
2009-12-01 10:05:00,23.17,23.17,23.09,23.12,117200.0,19.2137,19.2137,19.1474,19.1723,117200.0
2009-12-01 10:10:00,23.12,23.18,23.12,23.14,101400.0,19.1723,19.222,19.1723,19.1888,101400.0
2009-12-01 10:15:00,23.14,23.16,23.09,23.15,70700.0,19.1888,19.2054,19.1474,19.1971,70700.0
2009-12-01 10:20:00,23.16,23.16,23.04,23.05,125200.0,19.2054,19.2054,19.1059,19.1142,125200.0
2009-12-01 10:25:00,23.05,23.09,23.01,23.04,46000.0,19.1142,19.1474,19.081,19.1059,46000.0
2009-12-01 10:30:00,23.03,23.07,23.03,23.05,57600.0,19.0976,19.1308,19.0976,19.1142,57600.0
2009-12-01 10:35:00,23.05,23.14,23.05,23.08,37700.0,19.1142,19.1888,19.1142,19.1391,37700.0
2009-12-01 10:40:00,23.08,23.12,23.08,23.1,22100.0,19.1391,19.1723,19.1391,19.1557,22100.0
2009-12-01 10:45:00,23.1,23.1,23.09,23.09,16100.0,19.1557,19.1557,19.1474,19.1474,16100.0
2009-12-01 10:50:00,23.09,23.13,23.08,23.12,29900.0,19.1474,19.1805,19.1391,19.1723,29900.0
2009-12-01 10:55:00,23.11,23.14,23.1,23.14,15300.0,19.164,19.1888,19.1557,19.1888,15300.0
2009-12-01 11:00:00,23.14,23.17,23.13,23.17,15600.0,19.1888,19.2137,19.1805,19.2137,15600.0
2009-12-01 11:05:00,23.17,23.17,23.14,23.16,16300.0,19.2137,19.2137,19.1888,19.2054,16300.0
2009-12-01 11:10:00,23.16,23.17,23.13,23.17,9500.0,19.2054,19.2137,19.1805,19.2137,9500.0
2009-12-01 11:15:00,23.16,23.17,23.13,23.14,16500.0,19.2054,19.2137,19.1805,19.1888,16500.0
2009-12-01 11:20:00,23.15,23.16,23.14,23.16,11000.0,19.1971,19.2054,19.1888,19.2054,11000.0
2009-12-01 11:25:00,23.15,23.19,23.15,23.19,9300.0,19.1971,19.2303,19.1971,19.2303,9300.0
2009-12-01 11:30:00,23.19,23.22,23.18,23.22,19000.0,19.2303,19.2552,19.222,19.2552,19000.0
2009-12-01 11:35:00,23.22,23.28,23.22,23.25,33600.0,19.2552,19.3049,19.2552,19.2801,33600.0
2009-12-01 11:40:00,23.24,23.28,23.24,23.28,9400.0,19.2718,19.3049,19.2718,19.3049,9400.0
2009-12-01 11:45:00,23.28,23.3,23.25,23.25,8200.0,19.3049,19.3215,19.2801,19.2801,8200.0
2009-12-01 11:50:00,23.25,23.26,23.24,23.25,12100.0,19.2801,19.2883,19.2718,19.2801,12100.0
2009-12-01 11:55:00,23.25,23.25,23.23,23.24,14400.0,19.2801,19.2801,19.2635,19.2718,14400.0
2009-12-01 12:00:00,23.24,23.26,23.23,23.25,15900.0,19.2718,19.2883,19.2635,19.2801,15900.0
2009-12-01 12:05:00,23.26,23.31,23.26,23.28,11300.0,19.2883,19.3298,19.2883,19.3049,11300.0
2009-12-01 12:10:00,23.29,23.29,23.27,23.29,11200.0,19.3132,19.3132,19.2966,19.3132,11200.0
2009-12-01 12:15:00,23.28,23.3,23.28,23.3,5100.0,19.3049,19.3215,19.3049,19.3215,5100.0
2009-12-01 12:20:00,23.3,23.3,23.27,23.28,9700.0,19.3215,19.3215,19.2966,19.3049,9700.0
2009-12-01 12:25:00,23.28,23.28,23.26,23.27,7400.0,19.3049,19.3049,19.2883,19.2966,7400.0
2009-12-01 12:30:00,23.27,23.27,23.25,23.25,8200.0,19.2966,19.2966,19.2801,19.2801,8200.0
2009-12-01 12:35:00,23.26,23.27,23.25,23.26,12100.0,19.2883,19.2966,19.2801,19.2883,12100.0
2009-12-01 12:40:00,23.26,23.29,23.26,23.27,17500.0,19.2883,19.3132,19.2883,19.2966,17500.0
2009-12-01 12:45:00,23.28,23.28,23.27,23.28,5400.0,19.3049,19.3049,19.2966,19.3049,5400.0
2009-12-01 12:50:00,23.27,23.29,23.27,23.28,16400.0,19.2966,19.3132,19.2966,19.3049,16400.0
2009-12-01 12:55:00,23.28,23.29,23.27,23.28,6600.0,19.3049,19.3132,19.2966,19.3049,6600.0
2009-12-01 13:00:00,23.27,23.28,23.26,23.28,11700.0,19.2966,19.3049,19.2883,19.3049,11700.0
2009-12-01 13:05:00,23.27,23.28,23.26,23.26,24300.0,19.2966,19.3049,19.2883,19.2883,24300.0
2009-12-01 13:10:00,23.27,23.27,23.25,23.27,31600.0,19.2966,19.2966,19.2801,19.2966,31600.0
2009-12-01 13:15:00,23.27,23.3,23.27,23.29,7000.0,19.2966,19.3215,19.2966,19.3132,7000.0
2009-12-01 13:20:00,23.3,23.32,23.29,23.31,12300.0,19.3215,19.3381,19.3132,19.3298,12300.0
2009-12-01 13:25:00,23.31,23.36,23.31,23.36,24900.0,19.3298,19.3713,19.3298,19.3713,24900.0
2009-12-01 13:30:00,23.35,23.43,23.35,23.42,45400.0,19.363,19.4293,19.363,19.421,45400.0
2009-12-01 13:35:00,23.41,23.43,23.4,23.43,12600.0,19.4127,19.4293,19.4044,19.4293,12600.0
2009-12-01 13:40:00,23.43,23.43,23.38,23.38,5200.0,19.4293,19.4293,19.3879,19.3879,5200.0
2009-12-01 13:45:00,23.37,23.38,23.37,23.37,10300.0,19.3796,19.3879,19.3796,19.3796,10300.0
2009-12-01 13:50:00,23.36,23.37,23.35,23.36,5900.0,19.3713,19.3796,19.363,19.3713,5900.0
2009-12-01 13:55:00,23.35,23.36,23.34,23.35,6600.0,19.363,19.3713,19.3547,19.363,6600.0
2009-12-01 14:00:00,23.34,23.35,23.34,23.34,7100.0,19.3547,19.363,19.3547,19.3547,7100.0
2009-12-01 14:05:00,23.34,23.35,23.34,23.34,8000.0,19.3547,19.363,19.3547,19.3547,8000.0
2009-12-01 14:10:00,23.34,23.35,23.34,23.34,5200.0,19.3547,19.363,19.3547,19.3547,5200.0
2009-12-01 14:15:00,23.35,23.35,23.34,23.34,4000.0,19.363,19.363,19.3547,19.3547,4000.0
2009-12-01 14:20:00,23.34,23.35,23.34,23.34,8200.0,19.3547,19.363,19.3547,19.3547,8200.0
2009-12-01 14:25:00,23.35,23.35,23.34,23.35,8500.0,19.363,19.363,19.3547,19.363,8500.0
2009-12-01 14:30:00,23.34,23.38,23.34,23.37,25200.0,19.3547,19.3879,19.3547,19.3796,25200.0
2009-12-01 14:35:00,23.37,23.37,23.36,23.36,5700.0,19.3796,19.3796,19.3713,19.3713,5700.0
2009-12-01 14:40:00,23.37,23.37,23.35,23.35,20800.0,19.3796,19.3796,19.363,19.363,20800.0
2009-12-01 14:45:00,23.36,23.36,23.35,23.36,9400.0,19.3713,19.3713,19.363,19.3713,9400.0
2009-12-01 14:50:00,23.36,23.36,23.35,23.36,38000.0,19.3713,19.3713,19.363,19.3713,38000.0
2009-12-01 14:55:00,23.35,23.36,23.35,23.35,20200.0,19.363,19.3713,19.363,19.363,20200.0
2009-12-01 15:00:00,23.36,23.36,23.32,23.34,173800.0,19.3713,19.3713,19.3381,19.3547,173800.0
2009-12-01 15:05:00,23.34,23.38,23.34,23.38,50800.0,19.3547,19.3879,19.3547,19.3879,50800.0
2009-12-01 15:10:00,23.39,23.39,23.38,23.39,14400.0,19.3962,19.3962,19.3879,19.3962,14400.0
2009-12-01 15:15:00,23.38,23.39,23.38,23.39,14000.0,19.3879,19.3962,19.3879,19.3962,14000.0
2009-12-01 15:20:00,23.39,23.39,23.38,23.39,46200.0,19.3962,19.3962,19.3879,19.3962,46200.0
2009-12-01 15:25:00,23.39,23.39,23.38,23.39,18300.0,19.3962,19.3962,19.3879,19.3962,18300.0
2009-12-01 15:30:00,23.39,23.39,23.38,23.38,32800.0,19.3962,19.3962,19.3879,19.3879,32800.0
2009-12-01 15:35:00,23.39,23.39,23.36,23.36,74400.0,19.3962,19.3962,19.3713,19.3713,74400.0
2009-12-01 15:40:00,23.36,23.37,23.35,23.36,107700.0,19.3713,19.3796,19.363,19.3713,107700.0
2009-12-01 15:45:00,23.37,23.43,23.36,23.43,69900.0,19.3796,19.4293,19.3713,19.4293,69900.0
2009-12-01 15:50:00,23.42,23.43,23.4,23.42,78500.0,19.421,19.4293,19.4044,19.421,78500.0
2009-12-01 15:55:00,23.41,23.45,23.4,23.45,191500.0,19.4127,19.4459,19.4044,19.4459,191500.0
2009-12-02 09:30:00,23.4,23.4,23.24,23.39,26400.0,19.4044,19.4044,19.2718,19.3962,26400.0
2009-12-02 09:35:00,23.39,23.43,23.3,23.3,73800.0,19.3962,19.4293,19.3215,19.3215,73800.0
2009-12-02 09:40:00,23.31,23.36,23.27,23.33,30400.0,19.3298,19.3713,19.2966,19.3464,30400.0
2009-12-02 09:45:00,23.34,23.41,23.34,23.41,16400.0,19.3547,19.4127,19.3547,19.4127,16400.0
2009-12-02 09:50:00,23.41,23.45,23.39,23.43,20200.0,19.4127,19.4459,19.3962,19.4293,20200.0
2009-12-02 09:55:00,23.43,23.43,23.36,23.38,19100.0,19.4293,19.4293,19.3713,19.3879,19100.0
2009-12-02 10:00:00,23.38,23.42,23.37,23.38,23200.0,19.3879,19.421,19.3796,19.3879,23200.0
2009-12-02 10:05:00,23.39,23.45,23.39,23.4,12100.0,19.3962,19.4459,19.3962,19.4044,12100.0
2009-12-02 10:10:00,23.4,23.54,23.39,23.5,26700.0,19.4044,19.5205,19.3962,19.4874,26700.0
2009-12-02 10:15:00,23.49,23.51,23.45,23.48,17200.0,19.4791,19.4957,19.4459,19.4708,17200.0
2009-12-02 10:20:00,23.48,23.49,23.42,23.42,12200.0,19.4708,19.4791,19.421,19.421,12200.0
2009-12-02 10:25:00,23.41,23.42,23.39,23.4,13000.0,19.4127,19.421,19.3962,19.4044,13000.0
2009-12-02 10:30:00,23.4,23.47,23.38,23.43,20700.0,19.4044,19.4625,19.3879,19.4293,20700.0
2009-12-02 10:35:00,23.44,23.47,23.43,23.43,8900.0,19.4376,19.4625,19.4293,19.4293,8900.0
2009-12-02 10:40:00,23.44,23.45,23.4,23.43,12700.0,19.4376,19.4459,19.4044,19.4293,12700.0
2009-12-02 10:45:00,23.42,23.43,23.4,23.42,41900.0,19.421,19.4293,19.4044,19.421,41900.0
2009-12-02 10:50:00,23.43,23.44,23.41,23.43,4400.0,19.4293,19.4376,19.4127,19.4293,4400.0
2009-12-02 10:55:00,23.43,23.44,23.42,23.42,16200.0,19.4293,19.4376,19.421,19.421,16200.0
2009-12-02 11:00:00,23.42,23.43,23.37,23.39,31000.0,19.421,19.4293,19.3796,19.3962,31000.0
2009-12-02 11:05:00,23.38,23.47,23.37,23.47,30200.0,19.3879,19.4625,19.3796,19.4625,30200.0
2009-12-02 11:10:00,23.47,23.47,23.43,23.47,36800.0,19.4625,19.4625,19.4293,19.4625,36800.0
2009-12-02 11:15:00,23.45,23.48,23.41,23.42,41900.0,19.4459,19.4708,19.4127,19.421,41900.0
2009-12-02 11:20:00,23.43,23.43,23.4,23.42,15400.0,19.4293,19.4293,19.4044,19.421,15400.0
2009-12-02 11:25:00,23.42,23.49,23.41,23.47,33900.0,19.421,19.4791,19.4127,19.4625,33900.0
2009-12-02 11:30:00,23.48,23.5,23.46,23.49,13500.0,19.4708,19.4874,19.4542,19.4791,13500.0
2009-12-02 11:35:00,23.49,23.55,23.47,23.54,60700.0,19.4791,19.5288,19.4625,19.5205,60700.0
2009-12-02 11:40:00,23.55,23.56,23.46,23.48,24000.0,19.5288,19.5371,19.4542,19.4708,24000.0
2009-12-02 11:45:00,23.47,23.5,23.47,23.48,14200.0,19.4625,19.4874,19.4625,19.4708,14200.0
2009-12-02 11:50:00,23.46,23.48,23.43,23.43,6200.0,19.4542,19.4708,19.4293,19.4293,6200.0
2009-12-02 11:55:00,23.42,23.49,23.42,23.49,17600.0,19.421,19.4791,19.421,19.4791,17600.0
2009-12-02 12:00:00,23.49,23.5,23.47,23.47,26600.0,19.4791,19.4874,19.4625,19.4625,26600.0
2009-12-02 12:05:00,23.47,23.5,23.46,23.5,17200.0,19.4625,19.4874,19.4542,19.4874,17200.0
2009-12-02 12:10:00,23.5,23.5,23.48,23.5,14200.0,19.4874,19.4874,19.4708,19.4874,14200.0
2009-12-02 12:15:00,23.5,23.5,23.47,23.48,12200.0,19.4874,19.4874,19.4625,19.4708,12200.0
2009-12-02 12:20:00,23.47,23.48,23.41,23.42,58400.0,19.4625,19.4708,19.4127,19.421,58400.0
2009-12-02 12:25:00,23.41,23.47,23.41,23.45,10200.0,19.4127,19.4625,19.4127,19.4459,10200.0
2009-12-02 12:30:00,23.46,23.46,23.44,23.45,9800.0,19.4542,19.4542,19.4376,19.4459,9800.0
2009-12-02 12:35:00,23.45,23.46,23.45,23.45,4600.0,19.4459,19.4542,19.4459,19.4459,4600.0
2009-12-02 12:40:00,23.45,23.47,23.44,23.47,18400.0,19.4459,19.4625,19.4376,19.4625,18400.0
2009-12-02 12:45:00,23.47,23.5,23.45,23.5,23400.0,19.4625,19.4874,19.4459,19.4874,23400.0
2009-12-02 12:50:00,23.49,23.5,23.48,23.5,17600.0,19.4791,19.4874,19.4708,19.4874,17600.0
2009-12-02 12:55:00,23.49,23.52,23.49,23.52,27500.0,19.4791,19.504,19.4791,19.504,27500.0
2009-12-02 13:00:00,23.53,23.54,23.51,23.52,23100.0,19.5122,19.5205,19.4957,19.504,23100.0
2009-12-02 13:05:00,23.52,23.53,23.51,23.53,17600.0,19.504,19.5122,19.4957,19.5122,17600.0
2009-12-02 13:10:00,23.52,23.56,23.52,23.55,40400.0,19.504,19.5371,19.504,19.5288,40400.0
2009-12-02 13:15:00,23.54,23.56,23.53,23.53,17600.0,19.5205,19.5371,19.5122,19.5122,17600.0
2009-12-02 13:20:00,23.53,23.54,23.52,23.52,11500.0,19.5122,19.5205,19.504,19.504,11500.0
2009-12-02 13:25:00,23.52,23.52,23.5,23.5,10000.0,19.504,19.504,19.4874,19.4874,10000.0
2009-12-02 13:30:00,23.51,23.52,23.5,23.51,17800.0,19.4957,19.504,19.4874,19.4957,17800.0
2009-12-02 13:35:00,23.51,23.51,23.49,23.5,20900.0,19.4957,19.4957,19.4791,19.4874,20900.0
2009-12-02 13:40:00,23.5,23.51,23.49,23.5,10400.0,19.4874,19.4957,19.4791,19.4874,10400.0
2009-12-02 13:45:00,23.51,23.52,23.5,23.52,16200.0,19.4957,19.504,19.4874,19.504,16200.0
2009-12-02 13:50:00,23.52,23.52,23.49,23.5,8900.0,19.504,19.504,19.4791,19.4874,8900.0
2009-12-02 13:55:00,23.49,23.5,23.45,23.47,17200.0,19.4791,19.4874,19.4459,19.4625,17200.0
2009-12-02 14:00:00,23.47,23.5,23.43,23.45,17600.0,19.4625,19.4874,19.4293,19.4459,17600.0
2009-12-02 14:05:00,23.45,23.45,23.44,23.45,8300.0,19.4459,19.4459,19.4376,19.4459,8300.0
2009-12-02 14:10:00,23.46,23.47,23.44,23.47,26800.0,19.4542,19.4625,19.4376,19.4625,26800.0
2009-12-02 14:15:00,23.47,23.48,23.44,23.45,41100.0,19.4625,19.4708,19.4376,19.4459,41100.0
2009-12-02 14:20:00,23.45,23.48,23.44,23.48,38200.0,19.4459,19.4708,19.4376,19.4708,38200.0
2009-12-02 14:25:00,23.48,23.53,23.47,23.53,42800.0,19.4708,19.5122,19.4625,19.5122,42800.0
2009-12-02 14:30:00,23.53,23.53,23.44,23.44,26900.0,19.5122,19.5122,19.4376,19.4376,26900.0
2009-12-02 14:35:00,23.44,23.49,23.42,23.47,23000.0,19.4376,19.4791,19.421,19.4625,23000.0
2009-12-02 14:40:00,23.47,23.48,23.42,23.42,16000.0,19.4625,19.4708,19.421,19.421,16000.0
2009-12-02 14:45:00,23.42,23.43,23.42,23.43,11200.0,19.421,19.4293,19.421,19.4293,11200.0
2009-12-02 14:50:00,23.42,23.43,23.41,23.42,19400.0,19.421,19.4293,19.4127,19.421,19400.0
2009-12-02 14:55:00,23.42,23.44,23.4,23.43,23600.0,19.421,19.4376,19.4044,19.4293,23600.0
2009-12-02 15:00:00,23.43,23.48,23.43,23.45,49500.0,19.4293,19.4708,19.4293,19.4459,49500.0
2009-12-02 15:05:00,23.45,23.47,23.45,23.47,19800.0,19.4459,19.4625,19.4459,19.4625,19800.0
2009-12-02 15:10:00,23.46,23.47,23.45,23.46,22200.0,19.4542,19.4625,19.4459,19.4542,22200.0
2009-12-02 15:15:00,23.46,23.47,23.46,23.47,10500.0,19.4542,19.4625,19.4542,19.4625,10500.0
2009-12-02 15:20:00,23.46,23.47,23.45,23.46,33500.0,19.4542,19.4625,19.4459,19.4542,33500.0
2009-12-02 15:25:00,23.47,23.48,23.46,23.48,43300.0,19.4625,19.4708,19.4542,19.4708,43300.0
2009-12-02 15:30:00,23.48,23.48,23.43,23.47,31500.0,19.4708,19.4708,19.4293,19.4625,31500.0
2009-12-02 15:35:00,23.47,23.48,23.44,23.47,28500.0,19.4625,19.4708,19.4376,19.4625,28500.0
2009-12-02 15:40:00,23.48,23.54,23.47,23.54,85300.0,19.4708,19.5205,19.4625,19.5205,85300.0
2009-12-02 15:45:00,23.53,23.57,23.52,23.57,71300.0,19.5122,19.5454,19.504,19.5454,71300.0
2009-12-02 15:50:00,23.57,23.58,23.55,23.56,62400.0,19.5454,19.5537,19.5288,19.5371,62400.0
2009-12-02 15:55:00,23.57,23.57,23.53,23.53,84900.0,19.5454,19.5454,19.5122,19.5122,84900.0
2009-12-03 09:30:00,23.6,23.75,23.56,23.59,39700.0,19.5703,19.6947,19.5371,19.562,39700.0
2009-12-03 09:35:00,23.64,23.71,23.57,23.61,22600.0,19.6035,19.6615,19.5454,19.5786,22600.0
2009-12-03 09:40:00,23.62,23.72,23.62,23.62,20000.0,19.5869,19.6698,19.5869,19.5869,20000.0
2009-12-03 09:45:00,23.63,23.65,23.55,23.55,20500.0,19.5952,19.6118,19.5288,19.5288,20500.0
2009-12-03 09:50:00,23.55,23.55,23.41,23.44,34200.0,19.5288,19.5288,19.4127,19.4376,34200.0
2009-12-03 09:55:00,23.45,23.54,23.41,23.54,24900.0,19.4459,19.5205,19.4127,19.5205,24900.0
2009-12-03 10:00:00,23.52,23.52,23.39,23.44,46900.0,19.504,19.504,19.3962,19.4376,46900.0
2009-12-03 10:05:00,23.44,23.52,23.38,23.47,33400.0,19.4376,19.504,19.3879,19.4625,33400.0
2009-12-03 10:10:00,23.47,23.48,23.39,23.43,35200.0,19.4625,19.4708,19.3962,19.4293,35200.0
2009-12-03 10:15:00,23.43,23.5,23.4,23.44,36200.0,19.4293,19.4874,19.4044,19.4376,36200.0
2009-12-03 10:20:00,23.44,23.47,23.42,23.45,32200.0,19.4376,19.4625,19.421,19.4459,32200.0
2009-12-03 10:25:00,23.45,23.5,23.44,23.49,38800.0,19.4459,19.4874,19.4376,19.4791,38800.0
2009-12-03 10:30:00,23.46,23.49,23.46,23.47,11100.0,19.4542,19.4791,19.4542,19.4625,11100.0
2009-12-03 10:35:00,23.48,23.48,23.45,23.46,16500.0,19.4708,19.4708,19.4459,19.4542,16500.0
2009-12-03 10:40:00,23.45,23.51,23.44,23.48,44000.0,19.4459,19.4957,19.4376,19.4708,44000.0
2009-12-03 10:45:00,23.49,23.55,23.44,23.52,40000.0,19.4791,19.5288,19.4376,19.504,40000.0
2009-12-03 10:50:00,23.51,23.52,23.48,23.48,15600.0,19.4957,19.504,19.4708,19.4708,15600.0
2009-12-03 10:55:00,23.48,23.53,23.47,23.49,11100.0,19.4708,19.5122,19.4625,19.4791,11100.0
2009-12-03 11:00:00,23.5,23.53,23.48,23.51,16100.0,19.4874,19.5122,19.4708,19.4957,16100.0
2009-12-03 11:05:00,23.51,23.59,23.49,23.58,31600.0,19.4957,19.562,19.4791,19.5537,31600.0
2009-12-03 11:10:00,23.59,23.59,23.56,23.56,24900.0,19.562,19.562,19.5371,19.5371,24900.0
2009-12-03 11:15:00,23.56,23.59,23.55,23.57,54300.0,19.5371,19.562,19.5288,19.5454,54300.0
2009-12-03 11:20:00,23.57,23.58,23.54,23.56,14200.0,19.5454,19.5537,19.5205,19.5371,14200.0
2009-12-03 11:25:00,23.57,23.59,23.56,23.56,11700.0,19.5454,19.562,19.5371,19.5371,11700.0
2009-12-03 11:30:00,23.55,23.56,23.53,23.53,9300.0,19.5288,19.5371,19.5122,19.5122,9300.0
2009-12-03 11:35:00,23.53,23.58,23.51,23.56,103600.0,19.5122,19.5537,19.4957,19.5371,103600.0
2009-12-03 11:40:00,23.56,23.58,23.49,23.49,33200.0,19.5371,19.5537,19.4791,19.4791,33200.0
2009-12-03 11:45:00,23.48,23.49,23.47,23.48,17700.0,19.4708,19.4791,19.4625,19.4708,17700.0
2009-12-03 11:50:00,23.48,23.51,23.48,23.51,6600.0,19.4708,19.4957,19.4708,19.4957,6600.0
2009-12-03 11:55:00,23.5,23.52,23.46,23.52,30800.0,19.4874,19.504,19.4542,19.504,30800.0
2009-12-03 12:00:00,23.53,23.6,23.53,23.6,112200.0,19.5122,19.5703,19.5122,19.5703,112200.0
2009-12-03 12:05:00,23.6,23.65,23.57,23.57,56000.0,19.5703,19.6118,19.5454,19.5454,56000.0
2009-12-03 12:10:00,23.56,23.58,23.54,23.54,11700.0,19.5371,19.5537,19.5205,19.5205,11700.0
2009-12-03 12:15:00,23.54,23.55,23.53,23.55,11200.0,19.5205,19.5288,19.5122,19.5288,11200.0
2009-12-03 12:20:00,23.55,23.56,23.54,23.54,9000.0,19.5288,19.5371,19.5205,19.5205,9000.0
2009-12-03 12:25:00,23.56,23.56,23.52,23.52,7900.0,19.5371,19.5371,19.504,19.504,7900.0
2009-12-03 12:30:00,23.53,23.55,23.51,23.55,16800.0,19.5122,19.5288,19.4957,19.5288,16800.0
2009-12-03 12:35:00,23.55,23.56,23.54,23.55,7400.0,19.5288,19.5371,19.5205,19.5288,7400.0
2009-12-03 12:40:00,23.55,23.56,23.53,23.55,7400.0,19.5288,19.5371,19.5122,19.5288,7400.0
2009-12-03 12:45:00,23.54,23.54,23.53,23.53,1300.0,19.5205,19.5205,19.5122,19.5122,1300.0
2009-12-03 12:50:00,23.53,23.53,23.52,23.53,13200.0,19.5122,19.5122,19.504,19.5122,13200.0
2009-12-03 12:55:00,23.52,23.53,23.52,23.52,5200.0,19.504,19.5122,19.504,19.504,5200.0
2009-12-03 13:00:00,23.51,23.52,23.51,23.51,9900.0,19.4957,19.504,19.4957,19.4957,9900.0
2009-12-03 13:05:00,23.52,23.54,23.51,23.54,23400.0,19.504,19.5205,19.4957,19.5205,23400.0
2009-12-03 13:10:00,23.54,23.54,23.5,23.5,20400.0,19.5205,19.5205,19.4874,19.4874,20400.0
2009-12-03 13:15:00,23.5,23.51,23.49,23.51,5800.0,19.4874,19.4957,19.4791,19.4957,5800.0
2009-12-03 13:20:00,23.5,23.53,23.5,23.52,15400.0,19.4874,19.5122,19.4874,19.504,15400.0
2009-12-03 13:25:00,23.52,23.52,23.47,23.49,15500.0,19.504,19.504,19.4625,19.4791,15500.0
2009-12-03 13:30:00,23.49,23.53,23.48,23.52,18500.0,19.4791,19.5122,19.4708,19.504,18500.0
2009-12-03 13:35:00,23.52,23.53,23.5,23.53,12800.0,19.504,19.5122,19.4874,19.5122,12800.0
2009-12-03 13:40:00,23.52,23.53,23.51,23.52,9300.0,19.504,19.5122,19.4957,19.504,9300.0
2009-12-03 13:45:00,23.52,23.53,23.51,23.53,12200.0,19.504,19.5122,19.4957,19.5122,12200.0
2009-12-03 13:50:00,23.53,23.53,23.51,23.53,24900.0,19.5122,19.5122,19.4957,19.5122,24900.0
2009-12-03 13:55:00,23.53,23.54,23.53,23.54,17300.0,19.5122,19.5205,19.5122,19.5205,17300.0
2009-12-03 14:00:00,23.54,23.55,23.53,23.53,22300.0,19.5205,19.5288,19.5122,19.5122,22300.0
2009-12-03 14:05:00,23.53,23.54,23.53,23.53,8800.0,19.5122,19.5205,19.5122,19.5122,8800.0
2009-12-03 14:10:00,23.53,23.54,23.53,23.54,8500.0,19.5122,19.5205,19.5122,19.5205,8500.0
2009-12-03 14:15:00,23.54,23.59,23.53,23.58,64300.0,19.5205,19.562,19.5122,19.5537,64300.0
2009-12-03 14:20:00,23.58,23.59,23.57,23.59,10600.0,19.5537,19.562,19.5454,19.562,10600.0
2009-12-03 14:25:00,23.59,23.6,23.59,23.59,17600.0,19.562,19.5703,19.562,19.562,17600.0
2009-12-03 14:30:00,23.59,23.66,23.59,23.65,72000.0,19.562,19.62,19.562,19.6118,72000.0
2009-12-03 14:35:00,23.65,23.65,23.63,23.64,15400.0,19.6118,19.6118,19.5952,19.6035,15400.0
2009-12-03 14:40:00,23.63,23.68,23.63,23.68,24000.0,19.5952,19.6366,19.5952,19.6366,24000.0
2009-12-03 14:45:00,23.68,23.68,23.63,23.64,9800.0,19.6366,19.6366,19.5952,19.6035,9800.0
2009-12-03 14:50:00,23.64,23.65,23.61,23.61,30100.0,19.6035,19.6118,19.5786,19.5786,30100.0
2009-12-03 14:55:00,23.61,23.61,23.58,23.59,17500.0,19.5786,19.5786,19.5537,19.562,17500.0
2009-12-03 15:00:00,23.58,23.59,23.57,23.57,5400.0,19.5537,19.562,19.5454,19.5454,5400.0
2009-12-03 15:05:00,23.57,23.58,23.56,23.56,11800.0,19.5454,19.5537,19.5371,19.5371,11800.0
2009-12-03 15:10:00,23.56,23.57,23.54,23.56,20500.0,19.5371,19.5454,19.5205,19.5371,20500.0
2009-12-03 15:15:00,23.57,23.57,23.44,23.55,37200.0,19.5454,19.5454,19.4376,19.5288,37200.0
2009-12-03 15:20:00,23.56,23.56,23.53,23.53,63000.0,19.5371,19.5371,19.5122,19.5122,63000.0
2009-12-03 15:25:00,23.52,23.55,23.51,23.55,69500.0,19.504,19.5288,19.4957,19.5288,69500.0
2009-12-03 15:30:00,23.55,23.57,23.54,23.56,28000.0,19.5288,19.5454,19.5205,19.5371,28000.0
2009-12-03 15:35:00,23.56,23.57,23.53,23.53,42300.0,19.5371,19.5454,19.5122,19.5122,42300.0
2009-12-03 15:40:00,23.53,23.54,23.5,23.51,109500.0,19.5122,19.5205,19.4874,19.4957,109500.0
2009-12-03 15:45:00,23.52,23.55,23.51,23.54,217300.0,19.504,19.5288,19.4957,19.5205,217300.0
2009-12-03 15:50:00,23.54,23.55,23.52,23.54,245600.0,19.5205,19.5288,19.504,19.5205,245600.0
2009-12-03 15:55:00,23.55,23.59,23.52,23.59,324400.0,19.5288,19.562,19.504,19.562,324400.0
2009-12-04 09:30:00,24.02,24.51,23.85,24.28,105700.0,19.9186,20.3249,19.7776,20.1342,105700.0
2009-12-04 09:35:00,24.28,24.75,24.26,24.62,188900.0,20.1342,20.5239,20.1176,20.4161,188900.0
2009-12-04 09:40:00,24.64,25.0,24.62,24.98,200100.0,20.4327,20.7312,20.4161,20.7147,200100.0
2009-12-04 09:45:00,24.99,25.76,24.98,25.6,543600.0,20.7229,21.3615,20.7147,21.2288,543600.0
2009-12-04 09:50:00,25.59,25.71,25.35,25.43,282700.0,21.2205,21.32,21.0215,21.0878,282700.0
2009-12-04 09:55:00,25.43,25.53,25.34,25.41,198200.0,21.0878,21.1707,21.0132,21.0712,198200.0
2009-12-04 10:00:00,25.41,25.46,25.25,25.26,165600.0,21.0712,21.1127,20.9386,20.9468,165600.0
2009-12-04 10:05:00,25.26,25.31,25.2,25.29,185400.0,20.9468,20.9883,20.8971,20.9717,185400.0
2009-12-04 10:10:00,25.29,25.29,25.18,25.2,192400.0,20.9717,20.9717,20.8805,20.8971,192400.0
2009-12-04 10:15:00,25.21,25.26,25.21,25.23,67400.0,20.9054,20.9468,20.9054,20.922,67400.0
2009-12-04 10:20:00,25.24,25.34,25.21,25.32,117800.0,20.9303,21.0132,20.9054,20.9966,117800.0
2009-12-04 10:25:00,25.32,25.37,25.23,25.25,145000.0,20.9966,21.0381,20.922,20.9386,145000.0
2009-12-04 10:30:00,25.25,25.28,25.01,25.06,237800.0,20.9386,20.9634,20.7395,20.781,237800.0
2009-12-04 10:35:00,25.08,25.18,25.07,25.16,62700.0,20.7976,20.8805,20.7893,20.8639,62700.0
2009-12-04 10:40:00,25.16,25.18,25.15,25.16,76400.0,20.8639,20.8805,20.8556,20.8639,76400.0
2009-12-04 10:45:00,25.16,25.17,25.13,25.16,78900.0,20.8639,20.8722,20.839,20.8639,78900.0
2009-12-04 10:50:00,25.15,25.17,25.12,25.13,109400.0,20.8556,20.8722,20.8308,20.839,109400.0
2009-12-04 10:55:00,25.12,25.13,25.06,25.09,62600.0,20.8308,20.839,20.781,20.8059,62600.0
2009-12-04 11:00:00,25.09,25.14,25.08,25.11,59000.0,20.8059,20.8473,20.7976,20.8225,59000.0
2009-12-04 11:05:00,25.11,25.14,25.1,25.11,68800.0,20.8225,20.8473,20.8142,20.8225,68800.0
2009-12-04 11:10:00,25.11,25.13,25.08,25.12,61500.0,20.8225,20.839,20.7976,20.8308,61500.0
2009-12-04 11:15:00,25.12,25.15,25.1,25.11,40000.0,20.8308,20.8556,20.8142,20.8225,40000.0
2009-12-04 11:20:00,25.1,25.2,25.09,25.16,50800.0,20.8142,20.8971,20.8059,20.8639,50800.0
2009-12-04 11:25:00,25.15,25.16,25.05,25.08,96600.0,20.8556,20.8639,20.7727,20.7976,96600.0
2009-12-04 11:30:00,25.05,25.06,24.99,25.03,76600.0,20.7727,20.781,20.7229,20.7561,76600.0
2009-12-04 11:35:00,25.04,25.05,24.9,24.9,136600.0,20.7644,20.7727,20.6483,20.6483,136600.0
2009-12-04 11:40:00,24.9,24.9,24.74,24.74,90000.0,20.6483,20.6483,20.5156,20.5156,90000.0
2009-12-04 11:45:00,24.74,24.74,24.57,24.66,144200.0,20.5156,20.5156,20.3747,20.4493,144200.0
2009-12-04 11:50:00,24.67,24.84,24.61,24.78,164100.0,20.4576,20.5986,20.4078,20.5488,164100.0
2009-12-04 11:55:00,24.78,24.79,24.69,24.75,87000.0,20.5488,20.5571,20.4742,20.5239,87000.0
2009-12-04 12:00:00,24.75,24.93,24.74,24.89,42500.0,20.5239,20.6732,20.5156,20.64,42500.0
2009-12-04 12:05:00,24.89,25.0,24.88,24.99,45500.0,20.64,20.7312,20.6317,20.7229,45500.0
2009-12-04 12:10:00,24.98,24.99,24.96,24.97,16600.0,20.7147,20.7229,20.6981,20.7064,16600.0
2009-12-04 12:15:00,24.98,24.98,24.92,24.95,64000.0,20.7147,20.7147,20.6649,20.6898,64000.0
2009-12-04 12:20:00,24.95,24.95,24.91,24.92,94600.0,20.6898,20.6898,20.6566,20.6649,94600.0
2009-12-04 12:25:00,24.92,24.95,24.9,24.92,67900.0,20.6649,20.6898,20.6483,20.6649,67900.0
2009-12-04 12:30:00,24.91,24.94,24.9,24.91,84700.0,20.6566,20.6815,20.6483,20.6566,84700.0
2009-12-04 12:35:00,24.91,24.92,24.88,24.89,132600.0,20.6566,20.6649,20.6317,20.64,132600.0
2009-12-04 12:40:00,24.89,24.94,24.86,24.86,114100.0,20.64,20.6815,20.6151,20.6151,114100.0
2009-12-04 12:45:00,24.87,24.89,24.8,24.8,41300.0,20.6234,20.64,20.5654,20.5654,41300.0
2009-12-04 12:50:00,24.8,24.83,24.76,24.78,57300.0,20.5654,20.5903,20.5322,20.5488,57300.0
2009-12-04 12:55:00,24.78,24.86,24.75,24.86,23300.0,20.5488,20.6151,20.5239,20.6151,23300.0
2009-12-04 13:00:00,24.87,24.91,24.84,24.91,92800.0,20.6234,20.6566,20.5986,20.6566,92800.0
2009-12-04 13:05:00,24.92,25.02,24.91,25.0,62600.0,20.6649,20.7478,20.6566,20.7312,62600.0
2009-12-04 13:10:00,25.0,25.01,24.93,24.95,41700.0,20.7312,20.7395,20.6732,20.6898,41700.0
2009-12-04 13:15:00,24.95,25.0,24.95,24.99,24200.0,20.6898,20.7312,20.6898,20.7229,24200.0
2009-12-04 13:20:00,25.0,25.04,24.98,24.98,52100.0,20.7312,20.7644,20.7147,20.7147,52100.0
2009-12-04 13:25:00,24.98,24.98,24.88,24.89,84400.0,20.7147,20.7147,20.6317,20.64,84400.0
2009-12-04 13:30:00,24.89,24.9,24.86,24.9,21500.0,20.64,20.6483,20.6151,20.6483,21500.0
2009-12-04 13:35:00,24.9,24.91,24.88,24.9,76600.0,20.6483,20.6566,20.6317,20.6483,76600.0
2009-12-04 13:40:00,24.89,25.0,24.89,24.95,70800.0,20.64,20.7312,20.64,20.6898,70800.0
2009-12-04 13:45:00,24.95,24.96,24.92,24.92,53700.0,20.6898,20.6981,20.6649,20.6649,53700.0
2009-12-04 13:50:00,24.92,24.96,24.91,24.95,114400.0,20.6649,20.6981,20.6566,20.6898,114400.0
2009-12-04 13:55:00,24.96,24.96,24.9,24.92,52600.0,20.6981,20.6981,20.6483,20.6649,52600.0
2009-12-04 14:00:00,24.92,24.95,24.9,24.95,131000.0,20.6649,20.6898,20.6483,20.6898,131000.0
2009-12-04 14:05:00,24.95,24.97,24.93,24.93,99900.0,20.6898,20.7064,20.6732,20.6732,99900.0
2009-12-04 14:10:00,24.93,24.96,24.92,24.92,39200.0,20.6732,20.6981,20.6649,20.6649,39200.0
2009-12-04 14:15:00,24.92,24.94,24.92,24.93,66400.0,20.6649,20.6815,20.6649,20.6732,66400.0
2009-12-04 14:20:00,24.94,24.95,24.93,24.93,68300.0,20.6815,20.6898,20.6732,20.6732,68300.0
2009-12-04 14:25:00,24.93,25.0,24.93,24.97,114500.0,20.6732,20.7312,20.6732,20.7064,114500.0
2009-12-04 14:30:00,24.97,25.02,24.97,24.98,108800.0,20.7064,20.7478,20.7064,20.7147,108800.0
2009-12-04 14:35:00,24.98,24.98,24.95,24.96,33500.0,20.7147,20.7147,20.6898,20.6981,33500.0
2009-12-04 14:40:00,24.95,24.96,24.94,24.94,37200.0,20.6898,20.6981,20.6815,20.6815,37200.0
2009-12-04 14:45:00,24.94,24.97,24.94,24.96,262800.0,20.6815,20.7064,20.6815,20.6981,262800.0
2009-12-04 14:50:00,24.97,24.99,24.95,24.98,140800.0,20.7064,20.7229,20.6898,20.7147,140800.0
2009-12-04 14:55:00,24.97,25.04,24.97,24.98,93500.0,20.7064,20.7644,20.7064,20.7147,93500.0
2009-12-04 15:00:00,24.98,25.0,24.97,24.98,70500.0,20.7147,20.7312,20.7064,20.7147,70500.0
2009-12-04 15:05:00,24.99,25.03,24.98,25.0,108600.0,20.7229,20.7561,20.7147,20.7312,108600.0
2009-12-04 15:10:00,25.0,25.02,24.98,25.01,88800.0,20.7312,20.7478,20.7147,20.7395,88800.0
2009-12-04 15:15:00,25.01,25.02,24.97,24.97,76000.0,20.7395,20.7478,20.7064,20.7064,76000.0
2009-12-04 15:20:00,24.96,24.99,24.96,24.99,83800.0,20.6981,20.7229,20.6981,20.7229,83800.0
2009-12-04 15:25:00,24.99,25.01,24.97,24.99,90700.0,20.7229,20.7395,20.7064,20.7229,90700.0
2009-12-04 15:30:00,24.99,25.0,24.98,25.0,74800.0,20.7229,20.7312,20.7147,20.7312,74800.0
2009-12-04 15:35:00,25.0,25.01,24.96,24.96,152600.0,20.7312,20.7395,20.6981,20.6981,152600.0
2009-12-04 15:40:00,24.97,25.06,24.96,25.06,200800.0,20.7064,20.781,20.6981,20.781,200800.0
2009-12-04 15:45:00,25.06,25.22,25.04,25.2,309200.0,20.781,20.9137,20.7644,20.8971,309200.0
2009-12-04 15:50:00,25.2,25.35,25.19,25.35,317300.0,20.8971,21.0215,20.8888,21.0215,317300.0
2009-12-04 15:55:00,25.35,25.45,25.31,25.36,561700.0,21.0215,21.1044,20.9883,21.0298,561700.0
2009-12-07 09:30:00,25.22,25.3,25.05,25.21,54600.0,20.9137,20.98,20.7727,20.9054,54600.0
2009-12-07 09:35:00,25.22,25.35,25.2,25.25,32400.0,20.9137,21.0215,20.8971,20.9386,32400.0
2009-12-07 09:40:00,25.29,25.35,25.17,25.25,44100.0,20.9717,21.0215,20.8722,20.9386,44100.0
2009-12-07 09:45:00,25.25,25.37,25.25,25.32,36800.0,20.9386,21.0381,20.9386,20.9966,36800.0
2009-12-07 09:50:00,25.31,25.32,25.21,25.23,27800.0,20.9883,20.9966,20.9054,20.922,27800.0
2009-12-07 09:55:00,25.23,25.31,25.21,25.28,34800.0,20.922,20.9883,20.9054,20.9634,34800.0
2009-12-07 10:00:00,25.27,25.31,25.21,25.22,50700.0,20.9551,20.9883,20.9054,20.9137,50700.0
2009-12-07 10:05:00,25.22,25.3,25.22,25.27,91200.0,20.9137,20.98,20.9137,20.9551,91200.0
2009-12-07 10:10:00,25.28,25.29,25.22,25.25,27400.0,20.9634,20.9717,20.9137,20.9386,27400.0
2009-12-07 10:15:00,25.25,25.36,25.22,25.36,41100.0,20.9386,21.0298,20.9137,21.0298,41100.0
2009-12-07 10:20:00,25.36,25.43,25.31,25.34,84500.0,21.0298,21.0878,20.9883,21.0132,84500.0
2009-12-07 10:25:00,25.34,25.48,25.34,25.35,36200.0,21.0132,21.1293,21.0132,21.0215,36200.0
2009-12-07 10:30:00,25.34,25.39,25.34,25.35,25400.0,21.0132,21.0546,21.0132,21.0215,25400.0
2009-12-07 10:35:00,25.35,25.41,25.32,25.32,27800.0,21.0215,21.0712,20.9966,20.9966,27800.0
2009-12-07 10:40:00,25.32,25.38,25.32,25.33,38300.0,20.9966,21.0464,20.9966,21.0049,38300.0
2009-12-07 10:45:00,25.33,25.35,25.3,25.31,96100.0,21.0049,21.0215,20.98,20.9883,96100.0
2009-12-07 10:50:00,25.31,25.32,25.29,25.3,38500.0,20.9883,20.9966,20.9717,20.98,38500.0
2009-12-07 10:55:00,25.3,25.31,25.28,25.28,26900.0,20.98,20.9883,20.9634,20.9634,26900.0
2009-12-07 11:00:00,25.29,25.29,25.24,25.26,37700.0,20.9717,20.9717,20.9303,20.9468,37700.0
2009-12-07 11:05:00,25.26,25.3,25.26,25.29,15800.0,20.9468,20.98,20.9468,20.9717,15800.0
2009-12-07 11:10:00,25.29,25.29,25.24,25.25,12900.0,20.9717,20.9717,20.9303,20.9386,12900.0
2009-12-07 11:15:00,25.25,25.26,25.24,25.25,30000.0,20.9386,20.9468,20.9303,20.9386,30000.0
2009-12-07 11:20:00,25.25,25.26,25.15,25.17,62200.0,20.9386,20.9468,20.8556,20.8722,62200.0
2009-12-07 11:25:00,25.18,25.24,25.17,25.2,20300.0,20.8805,20.9303,20.8722,20.8971,20300.0
2009-12-07 11:30:00,25.2,25.23,25.19,25.22,7400.0,20.8971,20.922,20.8888,20.9137,7400.0
2009-12-07 11:35:00,25.22,25.23,25.19,25.19,11200.0,20.9137,20.922,20.8888,20.8888,11200.0
2009-12-07 11:40:00,25.21,25.21,25.19,25.2,10300.0,20.9054,20.9054,20.8888,20.8971,10300.0
2009-12-07 11:45:00,25.2,25.28,25.2,25.27,18300.0,20.8971,20.9634,20.8971,20.9551,18300.0
2009-12-07 11:50:00,25.27,25.27,25.24,25.24,14600.0,20.9551,20.9551,20.9303,20.9303,14600.0
2009-12-07 11:55:00,25.24,25.25,25.24,25.25,27600.0,20.9303,20.9386,20.9303,20.9386,27600.0
2009-12-07 12:00:00,25.25,25.26,25.24,25.25,7700.0,20.9386,20.9468,20.9303,20.9386,7700.0
2009-12-07 12:05:00,25.24,25.27,25.23,25.25,30600.0,20.9303,20.9551,20.922,20.9386,30600.0
2009-12-07 12:10:00,25.25,25.25,25.24,25.24,17600.0,20.9386,20.9386,20.9303,20.9303,17600.0
2009-12-07 12:15:00,25.24,25.25,25.23,25.24,16900.0,20.9303,20.9386,20.922,20.9303,16900.0
2009-12-07 12:20:00,25.24,25.24,25.2,25.22,11200.0,20.9303,20.9303,20.8971,20.9137,11200.0
2009-12-07 12:25:00,25.23,25.23,25.22,25.22,6200.0,20.922,20.922,20.9137,20.9137,6200.0
2009-12-07 12:30:00,25.22,25.24,25.2,25.24,14800.0,20.9137,20.9303,20.8971,20.9303,14800.0
2009-12-07 12:35:00,25.24,25.27,25.24,25.26,46200.0,20.9303,20.9551,20.9303,20.9468,46200.0
2009-12-07 12:40:00,25.25,25.26,25.24,25.25,50900.0,20.9386,20.9468,20.9303,20.9386,50900.0
2009-12-07 12:45:00,25.25,25.25,25.23,25.23,29000.0,20.9386,20.9386,20.922,20.922,29000.0
2009-12-07 12:50:00,25.23,25.24,25.22,25.23,18200.0,20.922,20.9303,20.9137,20.922,18200.0
2009-12-07 12:55:00,25.23,25.27,25.22,25.26,23300.0,20.922,20.9551,20.9137,20.9468,23300.0
2009-12-07 13:00:00,25.26,25.29,25.25,25.28,18500.0,20.9468,20.9717,20.9386,20.9634,18500.0
2009-12-07 13:05:00,25.27,25.27,25.23,25.23,17500.0,20.9551,20.9551,20.922,20.922,17500.0
2009-12-07 13:10:00,25.23,25.26,25.22,25.23,40100.0,20.922,20.9468,20.9137,20.922,40100.0
2009-12-07 13:15:00,25.22,25.26,25.22,25.23,59700.0,20.9137,20.9468,20.9137,20.922,59700.0
2009-12-07 13:20:00,25.23,25.26,25.23,25.23,20000.0,20.922,20.9468,20.922,20.922,20000.0
2009-12-07 13:25:00,25.24,25.25,25.22,25.25,23300.0,20.9303,20.9386,20.9137,20.9386,23300.0
2009-12-07 13:30:00,25.25,25.25,25.23,25.24,31000.0,20.9386,20.9386,20.922,20.9303,31000.0
2009-12-07 13:35:00,25.23,25.24,25.22,25.22,29100.0,20.922,20.9303,20.9137,20.9137,29100.0
2009-12-07 13:40:00,25.22,25.23,25.21,25.22,20400.0,20.9137,20.922,20.9054,20.9137,20400.0
2009-12-07 13:45:00,25.22,25.25,25.22,25.24,41700.0,20.9137,20.9386,20.9137,20.9303,41700.0
2009-12-07 13:50:00,25.24,25.25,25.2,25.2,36600.0,20.9303,20.9386,20.8971,20.8971,36600.0
2009-12-07 13:55:00,25.2,25.2,25.11,25.11,62400.0,20.8971,20.8971,20.8225,20.8225,62400.0
2009-12-07 14:00:00,25.12,25.12,25.1,25.11,31300.0,20.8308,20.8308,20.8142,20.8225,31300.0
2009-12-07 14:05:00,25.11,25.12,25.08,25.08,39500.0,20.8225,20.8308,20.7976,20.7976,39500.0
2009-12-07 14:10:00,25.08,25.09,25.06,25.06,48100.0,20.7976,20.8059,20.781,20.781,48100.0
2009-12-07 14:15:00,25.07,25.09,25.05,25.08,35600.0,20.7893,20.8059,20.7727,20.7976,35600.0
2009-12-07 14:20:00,25.08,25.1,25.06,25.06,20300.0,20.7976,20.8142,20.781,20.781,20300.0
2009-12-07 14:25:00,25.06,25.06,25.03,25.05,17700.0,20.781,20.781,20.7561,20.7727,17700.0
2009-12-07 14:30:00,25.05,25.05,24.99,25.0,37400.0,20.7727,20.7727,20.7229,20.7312,37400.0
2009-12-07 14:35:00,25.01,25.01,24.94,24.98,101300.0,20.7395,20.7395,20.6815,20.7147,101300.0
2009-12-07 14:40:00,24.98,25.0,24.98,24.98,40000.0,20.7147,20.7312,20.7147,20.7147,40000.0
2009-12-07 14:45:00,24.98,25.0,24.96,24.99,36800.0,20.7147,20.7312,20.6981,20.7229,36800.0
2009-12-07 14:50:00,24.98,25.01,24.98,25.0,32300.0,20.7147,20.7395,20.7147,20.7312,32300.0
2009-12-07 14:55:00,25.0,25.03,24.99,25.0,1629500.0,20.7312,20.7561,20.7229,20.7312,1629500.0
2009-12-07 15:00:00,25.0,25.02,24.98,25.0,151100.0,20.7312,20.7478,20.7147,20.7312,151100.0
2009-12-07 15:05:00,25.0,25.0,24.96,24.97,32100.0,20.7312,20.7312,20.6981,20.7064,32100.0
2009-12-07 15:10:00,24.96,24.97,24.96,24.96,43300.0,20.6981,20.7064,20.6981,20.6981,43300.0
2009-12-07 15:15:00,24.96,24.97,24.93,24.93,56900.0,20.6981,20.7064,20.6732,20.6732,56900.0
2009-12-07 15:20:00,24.94,24.96,24.94,24.95,55900.0,20.6815,20.6981,20.6815,20.6898,55900.0
2009-12-07 15:25:00,24.95,24.96,24.94,24.96,64200.0,20.6898,20.6981,20.6815,20.6981,64200.0
2009-12-07 15:30:00,24.96,25.02,24.95,25.02,88000.0,20.6981,20.7478,20.6898,20.7478,88000.0
2009-12-07 15:35:00,25.02,25.02,25.0,25.02,28800.0,20.7478,20.7478,20.7312,20.7478,28800.0
2009-12-07 15:40:00,25.02,25.06,25.0,25.05,64900.0,20.7478,20.781,20.7312,20.7727,64900.0
2009-12-07 15:45:00,25.05,25.07,25.03,25.05,66900.0,20.7727,20.7893,20.7561,20.7727,66900.0
2009-12-07 15:50:00,25.06,25.07,25.05,25.05,66300.0,20.781,20.7893,20.7727,20.7727,66300.0
2009-12-07 15:55:00,25.05,25.08,25.05,25.05,548200.0,20.7727,20.7976,20.7727,20.7727,548200.0
2009-12-08 09:30:00,24.87,25.1,24.87,25.04,33400.0,20.6234,20.8142,20.6234,20.7644,33400.0
2009-12-08 09:35:00,25.05,25.05,24.89,24.99,41000.0,20.7727,20.7727,20.64,20.7229,41000.0
2009-12-08 09:40:00,24.99,24.99,24.91,24.92,40800.0,20.7229,20.7229,20.6566,20.6649,40800.0
2009-12-08 09:45:00,24.91,25.02,24.89,24.96,29400.0,20.6566,20.7478,20.64,20.6981,29400.0
2009-12-08 09:50:00,24.95,25.04,24.91,25.01,25000.0,20.6898,20.7644,20.6566,20.7395,25000.0
2009-12-08 09:55:00,25.02,25.06,24.99,24.99,33000.0,20.7478,20.781,20.7229,20.7229,33000.0
2009-12-08 10:00:00,25.01,25.02,24.98,24.99,22600.0,20.7395,20.7478,20.7147,20.7229,22600.0
2009-12-08 10:05:00,25.0,25.05,24.99,24.99,22500.0,20.7312,20.7727,20.7229,20.7229,22500.0
2009-12-08 10:10:00,24.99,25.0,24.91,24.92,18700.0,20.7229,20.7312,20.6566,20.6649,18700.0
2009-12-08 10:15:00,24.92,24.99,24.88,24.99,42600.0,20.6649,20.7229,20.6317,20.7229,42600.0
2009-12-08 10:20:00,25.0,25.06,24.94,24.95,18900.0,20.7312,20.781,20.6815,20.6898,18900.0
2009-12-08 10:25:00,24.94,24.94,24.89,24.9,17600.0,20.6815,20.6815,20.64,20.6483,17600.0
2009-12-08 10:30:00,24.91,24.92,24.87,24.87,23200.0,20.6566,20.6649,20.6234,20.6234,23200.0
2009-12-08 10:35:00,24.86,24.91,24.85,24.87,20500.0,20.6151,20.6566,20.6069,20.6234,20500.0
2009-12-08 10:40:00,24.87,24.88,24.84,24.85,28700.0,20.6234,20.6317,20.5986,20.6069,28700.0
2009-12-08 10:45:00,24.85,24.85,24.82,24.85,18300.0,20.6069,20.6069,20.582,20.6069,18300.0
2009-12-08 10:50:00,24.85,24.86,24.83,24.86,41500.0,20.6069,20.6151,20.5903,20.6151,41500.0
2009-12-08 10:55:00,24.85,24.89,24.82,24.86,59400.0,20.6069,20.64,20.582,20.6151,59400.0
2009-12-08 11:00:00,24.85,24.86,24.82,24.82,28300.0,20.6069,20.6151,20.582,20.582,28300.0
2009-12-08 11:05:00,24.82,24.83,24.81,24.83,50200.0,20.582,20.5903,20.5737,20.5903,50200.0
2009-12-08 11:10:00,24.82,24.83,24.82,24.82,38500.0,20.582,20.5903,20.582,20.582,38500.0
2009-12-08 11:15:00,24.82,24.83,24.78,24.79,42800.0,20.582,20.5903,20.5488,20.5571,42800.0
2009-12-08 11:20:00,24.78,24.83,24.76,24.83,42700.0,20.5488,20.5903,20.5322,20.5903,42700.0
2009-12-08 11:25:00,24.83,24.85,24.82,24.84,29000.0,20.5903,20.6069,20.582,20.5986,29000.0
2009-12-08 11:30:00,24.84,24.84,24.79,24.8,34600.0,20.5986,20.5986,20.5571,20.5654,34600.0
2009-12-08 11:35:00,24.8,24.81,24.75,24.78,74900.0,20.5654,20.5737,20.5239,20.5488,74900.0
2009-12-08 11:40:00,24.77,24.84,24.75,24.83,90000.0,20.5405,20.5986,20.5239,20.5903,90000.0
2009-12-08 11:45:00,24.83,24.84,24.81,24.82,21100.0,20.5903,20.5986,20.5737,20.582,21100.0
2009-12-08 11:50:00,24.81,24.82,24.8,24.81,20300.0,20.5737,20.582,20.5654,20.5737,20300.0
2009-12-08 11:55:00,24.81,24.81,24.8,24.81,24400.0,20.5737,20.5737,20.5654,20.5737,24400.0
2009-12-08 12:00:00,24.8,24.81,24.8,24.81,40700.0,20.5654,20.5737,20.5654,20.5737,40700.0
2009-12-08 12:05:00,24.81,24.81,24.77,24.81,55100.0,20.5737,20.5737,20.5405,20.5737,55100.0
2009-12-08 12:10:00,24.8,24.81,24.77,24.79,35100.0,20.5654,20.5737,20.5405,20.5571,35100.0
2009-12-08 12:15:00,24.78,24.81,24.76,24.79,32700.0,20.5488,20.5737,20.5322,20.5571,32700.0
2009-12-08 12:20:00,24.78,24.8,24.77,24.79,18300.0,20.5488,20.5654,20.5405,20.5571,18300.0
2009-12-08 12:25:00,24.79,24.82,24.77,24.79,79400.0,20.5571,20.582,20.5405,20.5571,79400.0
2009-12-08 12:30:00,24.8,24.81,24.77,24.79,31000.0,20.5654,20.5737,20.5405,20.5571,31000.0
2009-12-08 12:35:00,24.79,24.8,24.78,24.8,10800.0,20.5571,20.5654,20.5488,20.5654,10800.0
2009-12-08 12:40:00,24.8,24.8,24.79,24.8,18100.0,20.5654,20.5654,20.5571,20.5654,18100.0
2009-12-08 12:45:00,24.82,24.82,24.79,24.81,25700.0,20.582,20.582,20.5571,20.5737,25700.0
2009-12-08 12:50:00,24.81,24.81,24.77,24.77,23200.0,20.5737,20.5737,20.5405,20.5405,23200.0
2009-12-08 12:55:00,24.77,24.8,24.77,24.8,38000.0,20.5405,20.5654,20.5405,20.5654,38000.0
2009-12-08 13:00:00,24.8,24.8,24.79,24.8,35700.0,20.5654,20.5654,20.5571,20.5654,35700.0
2009-12-08 13:05:00,24.79,24.83,24.79,24.8,145500.0,20.5571,20.5903,20.5571,20.5654,145500.0
2009-12-08 13:10:00,24.8,24.81,24.76,24.8,78200.0,20.5654,20.5737,20.5322,20.5654,78200.0
2009-12-08 13:15:00,24.81,24.84,24.8,24.83,446200.0,20.5737,20.5986,20.5654,20.5903,446200.0
2009-12-08 13:20:00,24.83,24.84,24.79,24.79,61200.0,20.5903,20.5986,20.5571,20.5571,61200.0
2009-12-08 13:25:00,24.79,24.81,24.78,24.8,25300.0,20.5571,20.5737,20.5488,20.5654,25300.0
2009-12-08 13:30:00,24.8,24.8,24.79,24.79,17800.0,20.5654,20.5654,20.5571,20.5571,17800.0
2009-12-08 13:35:00,24.79,24.82,24.79,24.8,22500.0,20.5571,20.582,20.5571,20.5654,22500.0
2009-12-08 13:40:00,24.79,24.81,24.79,24.79,38000.0,20.5571,20.5737,20.5571,20.5571,38000.0
2009-12-08 13:45:00,24.79,24.8,24.78,24.8,37500.0,20.5571,20.5654,20.5488,20.5654,37500.0
2009-12-08 13:50:00,24.79,24.8,24.75,24.75,30800.0,20.5571,20.5654,20.5239,20.5239,30800.0
2009-12-08 13:55:00,24.75,24.78,24.71,24.78,40800.0,20.5239,20.5488,20.4908,20.5488,40800.0
2009-12-08 14:00:00,24.77,24.77,24.72,24.74,45500.0,20.5405,20.5405,20.4991,20.5156,45500.0
2009-12-08 14:05:00,24.74,24.77,24.74,24.76,11500.0,20.5156,20.5405,20.5156,20.5322,11500.0
2009-12-08 14:10:00,24.75,24.76,24.7,24.76,46200.0,20.5239,20.5322,20.4825,20.5322,46200.0
2009-12-08 14:15:00,24.76,24.76,24.73,24.74,21400.0,20.5322,20.5322,20.5073,20.5156,21400.0
2009-12-08 14:20:00,24.73,24.73,24.7,24.72,38600.0,20.5073,20.5073,20.4825,20.4991,38600.0
2009-12-08 14:25:00,24.72,24.76,24.71,24.76,26300.0,20.4991,20.5322,20.4908,20.5322,26300.0
2009-12-08 14:30:00,24.76,24.78,24.75,24.75,22900.0,20.5322,20.5488,20.5239,20.5239,22900.0
2009-12-08 14:35:00,24.75,24.76,24.71,24.74,51000.0,20.5239,20.5322,20.4908,20.5156,51000.0
2009-12-08 14:40:00,24.74,24.76,24.72,24.72,23000.0,20.5156,20.5322,20.4991,20.4991,23000.0
2009-12-08 14:45:00,24.72,24.73,24.67,24.69,39400.0,20.4991,20.5073,20.4576,20.4742,39400.0
2009-12-08 14:50:00,24.69,24.72,24.65,24.68,115700.0,20.4742,20.4991,20.441,20.4659,115700.0
2009-12-08 14:55:00,24.68,24.73,24.68,24.72,59700.0,20.4659,20.5073,20.4659,20.4991,59700.0
2009-12-08 15:00:00,24.72,24.76,24.7,24.75,60400.0,20.4991,20.5322,20.4825,20.5239,60400.0
2009-12-08 15:05:00,24.75,24.76,24.73,24.75,26800.0,20.5239,20.5322,20.5073,20.5239,26800.0
2009-12-08 15:10:00,24.74,24.75,24.7,24.74,28100.0,20.5156,20.5239,20.4825,20.5156,28100.0
2009-12-08 15:15:00,24.74,24.75,24.7,24.71,78100.0,20.5156,20.5239,20.4825,20.4908,78100.0
2009-12-08 15:20:00,24.7,24.73,24.68,24.71,91400.0,20.4825,20.5073,20.4659,20.4908,91400.0
2009-12-08 15:25:00,24.7,24.71,24.68,24.69,42600.0,20.4825,20.4908,20.4659,20.4742,42600.0
2009-12-08 15:30:00,24.68,24.71,24.66,24.69,111800.0,20.4659,20.4908,20.4493,20.4742,111800.0
2009-12-08 15:35:00,24.68,24.71,24.68,24.7,119900.0,20.4659,20.4908,20.4659,20.4825,119900.0
2009-12-08 15:40:00,24.7,24.73,24.69,24.73,117000.0,20.4825,20.5073,20.4742,20.5073,117000.0
2009-12-08 15:45:00,24.73,24.73,24.68,24.69,208900.0,20.5073,20.5073,20.4659,20.4742,208900.0
2009-12-08 15:50:00,24.68,24.69,24.6,24.67,148800.0,20.4659,20.4742,20.3995,20.4576,148800.0
2009-12-08 15:55:00,24.66,24.7,24.64,24.65,242000.0,20.4493,20.4825,20.4327,20.441,242000.0
2009-12-09 09:30:00,24.62,24.79,24.47,24.47,47000.0,20.4161,20.5571,20.2917,20.2917,47000.0
2009-12-09 09:35:00,24.44,24.46,24.33,24.44,59500.0,20.2669,20.2834,20.1756,20.2669,59500.0
2009-12-09 09:40:00,24.41,24.45,24.33,24.44,47000.0,20.242,20.2752,20.1756,20.2669,47000.0
2009-12-09 09:45:00,24.44,24.49,24.42,24.45,44900.0,20.2669,20.3083,20.2503,20.2752,44900.0
2009-12-09 09:50:00,24.44,24.56,24.44,24.55,59400.0,20.2669,20.3664,20.2669,20.3581,59400.0
2009-12-09 09:55:00,24.55,24.71,24.55,24.67,77900.0,20.3581,20.4908,20.3581,20.4576,77900.0
2009-12-09 10:00:00,24.68,24.75,24.66,24.73,50400.0,20.4659,20.5239,20.4493,20.5073,50400.0
2009-12-09 10:05:00,24.73,24.77,24.73,24.76,28300.0,20.5073,20.5405,20.5073,20.5322,28300.0
2009-12-09 10:10:00,24.77,24.77,24.73,24.75,22900.0,20.5405,20.5405,20.5073,20.5239,22900.0
2009-12-09 10:15:00,24.74,24.77,24.74,24.74,11200.0,20.5156,20.5405,20.5156,20.5156,11200.0
2009-12-09 10:20:00,24.75,24.76,24.73,24.75,75000.0,20.5239,20.5322,20.5073,20.5239,75000.0
2009-12-09 10:25:00,24.74,24.76,24.69,24.74,74700.0,20.5156,20.5322,20.4742,20.5156,74700.0
2009-12-09 10:30:00,24.74,24.8,24.69,24.69,120500.0,20.5156,20.5654,20.4742,20.4742,120500.0
2009-12-09 10:35:00,24.69,24.73,24.68,24.73,30400.0,20.4742,20.5073,20.4659,20.5073,30400.0
2009-12-09 10:40:00,24.73,24.8,24.7,24.78,81800.0,20.5073,20.5654,20.4825,20.5488,81800.0
2009-12-09 10:45:00,24.78,24.82,24.72,24.76,31200.0,20.5488,20.582,20.4991,20.5322,31200.0
2009-12-09 10:50:00,24.77,24.78,24.72,24.76,39200.0,20.5405,20.5488,20.4991,20.5322,39200.0
2009-12-09 10:55:00,24.76,24.77,24.7,24.7,26500.0,20.5322,20.5405,20.4825,20.4825,26500.0
2009-12-09 11:00:00,24.7,24.72,24.68,24.7,18000.0,20.4825,20.4991,20.4659,20.4825,18000.0
2009-12-09 11:05:00,24.7,24.72,24.7,24.71,14400.0,20.4825,20.4991,20.4825,20.4908,14400.0
2009-12-09 11:10:00,24.71,24.71,24.7,24.7,11700.0,20.4908,20.4908,20.4825,20.4825,11700.0
2009-12-09 11:15:00,24.7,24.74,24.7,24.72,25700.0,20.4825,20.5156,20.4825,20.4991,25700.0
2009-12-09 11:20:00,24.72,24.75,24.7,24.75,22100.0,20.4991,20.5239,20.4825,20.5239,22100.0
2009-12-09 11:25:00,24.74,24.75,24.74,24.75,9300.0,20.5156,20.5239,20.5156,20.5239,9300.0
2009-12-09 11:30:00,24.75,24.75,24.74,24.74,11500.0,20.5239,20.5239,20.5156,20.5156,11500.0
2009-12-09 11:35:00,24.75,24.78,24.74,24.77,25000.0,20.5239,20.5488,20.5156,20.5405,25000.0
2009-12-09 11:40:00,24.77,24.78,24.77,24.77,8100.0,20.5405,20.5488,20.5405,20.5405,8100.0
2009-12-09 11:45:00,24.77,24.78,24.7,24.7,20600.0,20.5405,20.5488,20.4825,20.4825,20600.0
2009-12-09 11:50:00,24.71,24.72,24.65,24.66,14100.0,20.4908,20.4991,20.441,20.4493,14100.0
2009-12-09 11:55:00,24.66,24.66,24.63,24.64,17200.0,20.4493,20.4493,20.4244,20.4327,17200.0
2009-12-09 12:00:00,24.63,24.68,24.6,24.64,27500.0,20.4244,20.4659,20.3995,20.4327,27500.0
2009-12-09 12:05:00,24.64,24.69,24.64,24.69,12700.0,20.4327,20.4742,20.4327,20.4742,12700.0
2009-12-09 12:10:00,24.68,24.7,24.67,24.67,15900.0,20.4659,20.4825,20.4576,20.4576,15900.0
2009-12-09 12:15:00,24.67,24.67,24.63,24.65,7700.0,20.4576,20.4576,20.4244,20.441,7700.0
2009-12-09 12:20:00,24.64,24.65,24.57,24.6,25800.0,20.4327,20.441,20.3747,20.3995,25800.0
2009-12-09 12:25:00,24.59,24.61,24.59,24.61,15000.0,20.3913,20.4078,20.3913,20.4078,15000.0
2009-12-09 12:30:00,24.61,24.63,24.58,24.63,27000.0,20.4078,20.4244,20.383,20.4244,27000.0
2009-12-09 12:35:00,24.63,24.65,24.62,24.64,60500.0,20.4244,20.441,20.4161,20.4327,60500.0
2009-12-09 12:40:00,24.63,24.65,24.63,24.65,27100.0,20.4244,20.441,20.4244,20.441,27100.0
2009-12-09 12:45:00,24.64,24.66,24.62,24.63,45500.0,20.4327,20.4493,20.4161,20.4244,45500.0
2009-12-09 12:50:00,24.63,24.71,24.63,24.71,58500.0,20.4244,20.4908,20.4244,20.4908,58500.0
2009-12-09 12:55:00,24.72,24.76,24.71,24.76,18200.0,20.4991,20.5322,20.4908,20.5322,18200.0
2009-12-09 13:00:00,24.76,24.76,24.66,24.69,48000.0,20.5322,20.5322,20.4493,20.4742,48000.0
2009-12-09 13:05:00,24.7,24.73,24.64,24.73,39900.0,20.4825,20.5073,20.4327,20.5073,39900.0
2009-12-09 13:10:00,24.73,24.77,24.73,24.76,118600.0,20.5073,20.5405,20.5073,20.5322,118600.0
2009-12-09 13:15:00,24.76,24.78,24.73,24.77,40400.0,20.5322,20.5488,20.5073,20.5405,40400.0
2009-12-09 13:20:00,24.78,24.78,24.77,24.77,14800.0,20.5488,20.5488,20.5405,20.5405,14800.0
2009-12-09 13:25:00,24.77,24.78,24.74,24.75,20300.0,20.5405,20.5488,20.5156,20.5239,20300.0
2009-12-09 13:30:00,24.75,24.78,24.75,24.76,19500.0,20.5239,20.5488,20.5239,20.5322,19500.0
2009-12-09 13:35:00,24.77,24.81,24.77,24.78,33000.0,20.5405,20.5737,20.5405,20.5488,33000.0
2009-12-09 13:40:00,24.79,24.81,24.75,24.81,42900.0,20.5571,20.5737,20.5239,20.5737,42900.0
2009-12-09 13:45:00,24.81,24.83,24.79,24.8,16400.0,20.5737,20.5903,20.5571,20.5654,16400.0
2009-12-09 13:50:00,24.79,24.85,24.79,24.81,16500.0,20.5571,20.6069,20.5571,20.5737,16500.0
2009-12-09 13:55:00,24.81,24.82,24.79,24.79,16600.0,20.5737,20.582,20.5571,20.5571,16600.0
2009-12-09 14:00:00,24.79,24.83,24.79,24.82,29400.0,20.5571,20.5903,20.5571,20.582,29400.0
2009-12-09 14:05:00,24.82,24.85,24.81,24.85,11800.0,20.582,20.6069,20.5737,20.6069,11800.0
2009-12-09 14:10:00,24.85,24.85,24.8,24.81,16600.0,20.6069,20.6069,20.5654,20.5737,16600.0
2009-12-09 14:15:00,24.81,24.82,24.76,24.79,159600.0,20.5737,20.582,20.5322,20.5571,159600.0
2009-12-09 14:20:00,24.79,24.81,24.79,24.8,92300.0,20.5571,20.5737,20.5571,20.5654,92300.0
2009-12-09 14:25:00,24.79,24.81,24.78,24.8,104100.0,20.5571,20.5737,20.5488,20.5654,104100.0
2009-12-09 14:30:00,24.79,24.81,24.79,24.81,25600.0,20.5571,20.5737,20.5571,20.5737,25600.0
2009-12-09 14:35:00,24.8,24.81,24.79,24.79,47000.0,20.5654,20.5737,20.5571,20.5571,47000.0
2009-12-09 14:40:00,24.8,24.81,24.79,24.8,98700.0,20.5654,20.5737,20.5571,20.5654,98700.0
2009-12-09 14:45:00,24.81,24.82,24.8,24.81,36400.0,20.5737,20.582,20.5654,20.5737,36400.0
2009-12-09 14:50:00,24.81,24.84,24.8,24.83,159200.0,20.5737,20.5986,20.5654,20.5903,159200.0
2009-12-09 14:55:00,24.83,24.84,24.81,24.81,26900.0,20.5903,20.5986,20.5737,20.5737,26900.0
2009-12-09 15:00:00,24.81,24.91,24.81,24.91,52500.0,20.5737,20.6566,20.5737,20.6566,52500.0
2009-12-09 15:05:00,24.9,24.96,24.9,24.94,72000.0,20.6483,20.6981,20.6483,20.6815,72000.0
2009-12-09 15:10:00,24.95,24.95,24.94,24.95,23500.0,20.6898,20.6898,20.6815,20.6898,23500.0
2009-12-09 15:15:00,24.95,24.95,24.94,24.94,21500.0,20.6898,20.6898,20.6815,20.6815,21500.0
2009-12-09 15:20:00,24.95,24.95,24.94,24.94,44300.0,20.6898,20.6898,20.6815,20.6815,44300.0
2009-12-09 15:25:00,24.94,24.95,24.91,24.93,56100.0,20.6815,20.6898,20.6566,20.6732,56100.0
2009-12-09 15:30:00,24.93,24.93,24.9,24.9,37400.0,20.6732,20.6732,20.6483,20.6483,37400.0
2009-12-09 15:35:00,24.91,24.93,24.89,24.89,34900.0,20.6566,20.6732,20.64,20.64,34900.0
2009-12-09 15:40:00,24.89,24.91,24.88,24.91,132300.0,20.64,20.6566,20.6317,20.6566,132300.0
2009-12-09 15:45:00,24.91,24.95,24.9,24.94,189500.0,20.6566,20.6898,20.6483,20.6815,189500.0
2009-12-09 15:50:00,24.94,24.96,24.92,24.94,167400.0,20.6815,20.6981,20.6649,20.6815,167400.0
2009-12-09 15:55:00,24.95,24.97,24.91,24.94,280400.0,20.6898,20.7064,20.6566,20.6815,280400.0
2009-12-10 09:30:00,24.99,25.23,24.77,25.09,64100.0,20.7229,20.922,20.5405,20.8059,64100.0
2009-12-10 09:35:00,25.09,25.31,25.03,25.23,35900.0,20.8059,20.9883,20.7561,20.922,35900.0
2009-12-10 09:40:00,25.26,25.42,25.24,25.31,41700.0,20.9468,21.0795,20.9303,20.9883,41700.0
2009-12-10 09:45:00,25.34,25.41,25.25,25.25,47200.0,21.0132,21.0712,20.9386,20.9386,47200.0
2009-12-10 09:50:00,25.25,25.27,25.13,25.27,68300.0,20.9386,20.9551,20.839,20.9551,68300.0
2009-12-10 09:55:00,25.27,25.4,25.26,25.36,47100.0,20.9551,21.0629,20.9468,21.0298,47100.0
2009-12-10 10:00:00,25.37,25.41,25.33,25.39,68800.0,21.0381,21.0712,21.0049,21.0546,68800.0
2009-12-10 10:05:00,25.37,25.39,25.29,25.32,68100.0,21.0381,21.0546,20.9717,20.9966,68100.0
2009-12-10 10:10:00,25.32,25.38,25.26,25.28,69400.0,20.9966,21.0464,20.9468,20.9634,69400.0
2009-12-10 10:15:00,25.28,25.29,25.23,25.25,76800.0,20.9634,20.9717,20.922,20.9386,76800.0
2009-12-10 10:20:00,25.25,25.29,25.24,25.26,107000.0,20.9386,20.9717,20.9303,20.9468,107000.0
2009-12-10 10:25:00,25.26,25.4,25.25,25.35,96500.0,20.9468,21.0629,20.9386,21.0215,96500.0
2009-12-10 10:30:00,25.34,25.36,25.31,25.33,47200.0,21.0132,21.0298,20.9883,21.0049,47200.0
2009-12-10 10:35:00,25.34,25.34,25.29,25.31,78600.0,21.0132,21.0132,20.9717,20.9883,78600.0
2009-12-10 10:40:00,25.31,25.31,25.27,25.3,81400.0,20.9883,20.9883,20.9551,20.98,81400.0
2009-12-10 10:45:00,25.3,25.3,25.28,25.3,53900.0,20.98,20.98,20.9634,20.98,53900.0
2009-12-10 10:50:00,25.3,25.31,25.28,25.3,75200.0,20.98,20.9883,20.9634,20.98,75200.0
2009-12-10 10:55:00,25.29,25.3,25.22,25.25,40900.0,20.9717,20.98,20.9137,20.9386,40900.0
2009-12-10 11:00:00,25.24,25.25,25.24,25.25,10300.0,20.9303,20.9386,20.9303,20.9386,10300.0
2009-12-10 11:05:00,25.24,25.25,25.17,25.19,87600.0,20.9303,20.9386,20.8722,20.8888,87600.0
2009-12-10 11:10:00,25.19,25.22,25.17,25.2,84700.0,20.8888,20.9137,20.8722,20.8971,84700.0
2009-12-10 11:15:00,25.2,25.24,25.19,25.2,200300.0,20.8971,20.9303,20.8888,20.8971,200300.0
2009-12-10 11:20:00,25.2,25.2,25.15,25.17,20900.0,20.8971,20.8971,20.8556,20.8722,20900.0
2009-12-10 11:25:00,25.16,25.24,25.14,25.22,109400.0,20.8639,20.9303,20.8473,20.9137,109400.0
2009-12-10 11:30:00,25.23,25.28,25.22,25.24,37500.0,20.922,20.9634,20.9137,20.9303,37500.0
2009-12-10 11:35:00,25.23,25.26,25.13,25.14,117600.0,20.922,20.9468,20.839,20.8473,117600.0
2009-12-10 11:40:00,25.14,25.15,25.13,25.14,21000.0,20.8473,20.8556,20.839,20.8473,21000.0
2009-12-10 11:45:00,25.14,25.2,25.14,25.2,20500.0,20.8473,20.8971,20.8473,20.8971,20500.0
2009-12-10 11:50:00,25.2,25.2,25.1,25.15,24100.0,20.8971,20.8971,20.8142,20.8556,24100.0
2009-12-10 11:55:00,25.15,25.16,25.14,25.14,14500.0,20.8556,20.8639,20.8473,20.8473,14500.0
2009-12-10 12:00:00,25.13,25.17,25.13,25.15,26000.0,20.839,20.8722,20.839,20.8556,26000.0
2009-12-10 12:05:00,25.15,25.16,25.12,25.15,21500.0,20.8556,20.8639,20.8308,20.8556,21500.0
2009-12-10 12:10:00,25.15,25.16,25.13,25.14,97800.0,20.8556,20.8639,20.839,20.8473,97800.0
2009-12-10 12:15:00,25.14,25.17,25.13,25.15,104500.0,20.8473,20.8722,20.839,20.8556,104500.0
2009-12-10 12:20:00,25.15,25.16,25.13,25.14,142700.0,20.8556,20.8639,20.839,20.8473,142700.0
2009-12-10 12:25:00,25.14,25.15,25.13,25.15,13500.0,20.8473,20.8556,20.839,20.8556,13500.0
2009-12-10 12:30:00,25.15,25.15,25.12,25.15,23100.0,20.8556,20.8556,20.8308,20.8556,23100.0
2009-12-10 12:35:00,25.15,25.17,25.12,25.12,37500.0,20.8556,20.8722,20.8308,20.8308,37500.0
2009-12-10 12:40:00,25.13,25.15,25.12,25.14,17700.0,20.839,20.8556,20.8308,20.8473,17700.0
2009-12-10 12:45:00,25.14,25.16,25.14,25.15,19000.0,20.8473,20.8639,20.8473,20.8556,19000.0
2009-12-10 12:50:00,25.15,25.16,25.14,25.15,11900.0,20.8556,20.8639,20.8473,20.8556,11900.0
2009-12-10 12:55:00,25.15,25.15,25.14,25.15,4600.0,20.8556,20.8556,20.8473,20.8556,4600.0
2009-12-10 13:00:00,25.15,25.16,25.12,25.15,24900.0,20.8556,20.8639,20.8308,20.8556,24900.0
2009-12-10 13:05:00,25.15,25.15,25.13,25.15,20200.0,20.8556,20.8556,20.839,20.8556,20200.0
2009-12-10 13:10:00,25.14,25.15,25.13,25.15,19700.0,20.8473,20.8556,20.839,20.8556,19700.0
2009-12-10 13:15:00,25.15,25.15,25.14,25.15,21300.0,20.8556,20.8556,20.8473,20.8556,21300.0
2009-12-10 13:20:00,25.15,25.15,25.14,25.15,7700.0,20.8556,20.8556,20.8473,20.8556,7700.0
2009-12-10 13:25:00,25.15,25.15,25.14,25.15,17700.0,20.8556,20.8556,20.8473,20.8556,17700.0
2009-12-10 13:30:00,25.15,25.15,25.12,25.12,20000.0,20.8556,20.8556,20.8308,20.8308,20000.0
2009-12-10 13:35:00,25.12,25.13,25.07,25.12,64300.0,20.8308,20.839,20.7893,20.8308,64300.0
2009-12-10 13:40:00,25.12,25.15,25.1,25.15,17500.0,20.8308,20.8556,20.8142,20.8556,17500.0
2009-12-10 13:45:00,25.15,25.15,25.13,25.15,12900.0,20.8556,20.8556,20.839,20.8556,12900.0
2009-12-10 13:50:00,25.15,25.15,25.14,25.15,10600.0,20.8556,20.8556,20.8473,20.8556,10600.0
2009-12-10 13:55:00,25.15,25.2,25.15,25.19,40100.0,20.8556,20.8971,20.8556,20.8888,40100.0
2009-12-10 14:00:00,25.19,25.19,25.16,25.18,19400.0,20.8888,20.8888,20.8639,20.8805,19400.0
2009-12-10 14:05:00,25.18,25.19,25.15,25.16,19800.0,20.8805,20.8888,20.8556,20.8639,19800.0
2009-12-10 14:10:00,25.16,25.16,25.14,25.15,20300.0,20.8639,20.8639,20.8473,20.8556,20300.0
2009-12-10 14:15:00,25.16,25.17,25.14,25.16,21600.0,20.8639,20.8722,20.8473,20.8639,21600.0
2009-12-10 14:20:00,25.17,25.17,25.14,25.15,23500.0,20.8722,20.8722,20.8473,20.8556,23500.0
2009-12-10 14:25:00,25.15,25.16,25.14,25.15,17700.0,20.8556,20.8639,20.8473,20.8556,17700.0
2009-12-10 14:30:00,25.15,25.15,25.14,25.15,7200.0,20.8556,20.8556,20.8473,20.8556,7200.0
2009-12-10 14:35:00,25.15,25.24,25.14,25.24,105000.0,20.8556,20.9303,20.8473,20.9303,105000.0
2009-12-10 14:40:00,25.24,25.27,25.23,25.27,29500.0,20.9303,20.9551,20.922,20.9551,29500.0
2009-12-10 14:45:00,25.27,25.27,25.22,25.25,73700.0,20.9551,20.9551,20.9137,20.9386,73700.0
2009-12-10 14:50:00,25.25,25.25,25.24,25.25,8200.0,20.9386,20.9386,20.9303,20.9386,8200.0
2009-12-10 14:55:00,25.25,25.26,25.22,25.24,209200.0,20.9386,20.9468,20.9137,20.9303,209200.0
2009-12-10 15:00:00,25.23,25.24,25.18,25.18,19500.0,20.922,20.9303,20.8805,20.8805,19500.0
2009-12-10 15:05:00,25.18,25.18,25.11,25.15,90600.0,20.8805,20.8805,20.8225,20.8556,90600.0
2009-12-10 15:10:00,25.15,25.16,25.14,25.14,25700.0,20.8556,20.8639,20.8473,20.8473,25700.0
2009-12-10 15:15:00,25.15,25.15,25.14,25.15,346000.0,20.8556,20.8556,20.8473,20.8556,346000.0
2009-12-10 15:20:00,25.14,25.15,25.1,25.11,29400.0,20.8473,20.8556,20.8142,20.8225,29400.0
2009-12-10 15:25:00,25.11,25.11,25.08,25.1,54400.0,20.8225,20.8225,20.7976,20.8142,54400.0
2009-12-10 15:30:00,25.09,25.17,25.09,25.15,59100.0,20.8059,20.8722,20.8059,20.8556,59100.0
2009-12-10 15:35:00,25.16,25.16,25.14,25.15,51100.0,20.8639,20.8639,20.8473,20.8556,51100.0
2009-12-10 15:40:00,25.14,25.15,25.12,25.13,32700.0,20.8473,20.8556,20.8308,20.839,32700.0
2009-12-10 15:45:00,25.13,25.16,25.12,25.16,60000.0,20.839,20.8639,20.8308,20.8639,60000.0
2009-12-10 15:50:00,25.16,25.16,25.12,25.15,71100.0,20.8639,20.8639,20.8308,20.8556,71100.0
2009-12-10 15:55:00,25.16,25.19,25.13,25.18,105600.0,20.8639,20.8888,20.839,20.8805,105600.0
2009-12-11 09:30:00,25.28,25.54,25.12,25.54,68000.0,20.9634,21.179,20.8308,21.179,68000.0
2009-12-11 09:35:00,25.54,25.64,25.5,25.64,52800.0,21.179,21.262,21.1459,21.262,52800.0
2009-12-11 09:40:00,25.63,25.67,25.57,25.62,49700.0,21.2537,21.2868,21.2039,21.2454,49700.0
2009-12-11 09:45:00,25.62,25.63,25.57,25.58,30500.0,21.2454,21.2537,21.2039,21.2122,30500.0
2009-12-11 09:50:00,25.6,25.8,25.59,25.78,97200.0,21.2288,21.3946,21.2205,21.3781,97200.0
2009-12-11 09:55:00,25.78,25.94,25.73,25.89,122400.0,21.3781,21.5107,21.3366,21.4693,122400.0
2009-12-11 10:00:00,25.89,25.89,25.8,25.88,94000.0,21.4693,21.4693,21.3946,21.461,94000.0
2009-12-11 10:05:00,25.88,26.67,25.86,26.53,792400.0,21.461,22.1161,21.4444,22.0,792400.0
2009-12-11 10:10:00,26.51,26.98,26.51,26.7,608600.0,21.9834,22.3732,21.9834,22.141,608600.0
2009-12-11 10:15:00,26.74,26.75,26.55,26.62,288100.0,22.1741,22.1824,22.0166,22.0746,288100.0
2009-12-11 10:20:00,26.63,26.63,26.46,26.55,109200.0,22.0829,22.0829,21.9419,22.0166,109200.0
2009-12-11 10:25:00,26.56,26.56,26.46,26.51,132500.0,22.0249,22.0249,21.9419,21.9834,132500.0
2009-12-11 10:30:00,26.52,26.58,26.5,26.53,131100.0,21.9917,22.0415,21.9751,22.0,131100.0
2009-12-11 10:35:00,26.53,26.53,26.4,26.5,119000.0,22.0,22.0,21.8922,21.9751,119000.0
2009-12-11 10:40:00,26.49,26.63,26.44,26.58,92700.0,21.9668,22.0829,21.9254,22.0415,92700.0
2009-12-11 10:45:00,26.59,26.61,26.43,26.43,79000.0,22.0497,22.0663,21.9171,21.9171,79000.0
2009-12-11 10:50:00,26.44,26.49,26.41,26.47,43300.0,21.9254,21.9668,21.9005,21.9502,43300.0
2009-12-11 10:55:00,26.46,26.58,26.44,26.58,91800.0,21.9419,22.0415,21.9254,22.0415,91800.0
2009-12-11 11:00:00,26.59,26.66,26.51,26.51,115300.0,22.0497,22.1078,21.9834,21.9834,115300.0
2009-12-11 11:05:00,26.52,26.62,26.5,26.62,80400.0,21.9917,22.0746,21.9751,22.0746,80400.0
2009-12-11 11:10:00,26.61,26.64,26.53,26.53,60100.0,22.0663,22.0912,22.0,22.0,60100.0
2009-12-11 11:15:00,26.54,26.57,26.48,26.5,168000.0,22.0083,22.0332,21.9585,21.9751,168000.0
2009-12-11 11:20:00,26.5,26.52,26.49,26.5,499400.0,21.9751,21.9917,21.9668,21.9751,499400.0
2009-12-11 11:25:00,26.49,26.59,26.49,26.57,91000.0,21.9668,22.0497,21.9668,22.0332,91000.0
2009-12-11 11:30:00,26.57,26.58,26.51,26.55,64700.0,22.0332,22.0415,21.9834,22.0166,64700.0
2009-12-11 11:35:00,26.56,26.58,26.51,26.55,59000.0,22.0249,22.0415,21.9834,22.0166,59000.0
2009-12-11 11:40:00,26.54,26.55,26.5,26.53,53700.0,22.0083,22.0166,21.9751,22.0,53700.0
2009-12-11 11:45:00,26.54,26.54,26.45,26.5,71000.0,22.0083,22.0083,21.9337,21.9751,71000.0
2009-12-11 11:50:00,26.5,26.6,26.48,26.6,66700.0,21.9751,22.058,21.9585,22.058,66700.0
2009-12-11 11:55:00,26.6,26.65,26.53,26.64,61400.0,22.058,22.0995,22.0,22.0912,61400.0
2009-12-11 12:00:00,26.64,26.72,26.62,26.69,66100.0,22.0912,22.1576,22.0746,22.1327,66100.0
2009-12-11 12:05:00,26.69,26.72,26.6,26.62,66800.0,22.1327,22.1576,22.058,22.0746,66800.0
2009-12-11 12:10:00,26.61,26.68,26.56,26.61,85000.0,22.0663,22.1244,22.0249,22.0663,85000.0
2009-12-11 12:15:00,26.61,26.61,26.57,26.57,21700.0,22.0663,22.0663,22.0332,22.0332,21700.0
2009-12-11 12:20:00,26.57,26.58,26.54,26.57,152300.0,22.0332,22.0415,22.0083,22.0332,152300.0
2009-12-11 12:25:00,26.57,26.64,26.54,26.63,161300.0,22.0332,22.0912,22.0083,22.0829,161300.0
2009-12-11 12:30:00,26.64,26.7,26.63,26.69,77300.0,22.0912,22.141,22.0829,22.1327,77300.0
2009-12-11 12:35:00,26.7,26.71,26.66,26.68,46500.0,22.141,22.1493,22.1078,22.1244,46500.0
2009-12-11 12:40:00,26.67,26.73,26.67,26.72,90500.0,22.1161,22.1658,22.1161,22.1576,90500.0
2009-12-11 12:45:00,26.71,26.74,26.67,26.71,83000.0,22.1493,22.1741,22.1161,22.1493,83000.0
2009-12-11 12:50:00,26.71,26.79,26.7,26.77,60700.0,22.1493,22.2156,22.141,22.199,60700.0
2009-12-11 12:55:00,26.78,26.78,26.75,26.76,20100.0,22.2073,22.2073,22.1824,22.1907,20100.0
2009-12-11 13:00:00,26.77,26.77,26.69,26.69,122200.0,22.199,22.199,22.1327,22.1327,122200.0
2009-12-11 13:05:00,26.69,26.71,26.65,26.69,86700.0,22.1327,22.1493,22.0995,22.1327,86700.0
2009-12-11 13:10:00,26.69,26.7,26.6,26.61,63000.0,22.1327,22.141,22.058,22.0663,63000.0
2009-12-11 13:15:00,26.61,26.61,26.55,26.55,68100.0,22.0663,22.0663,22.0166,22.0166,68100.0
2009-12-11 13:20:00,26.55,26.56,26.43,26.51,67900.0,22.0166,22.0249,21.9171,21.9834,67900.0
2009-12-11 13:25:00,26.51,26.56,26.5,26.54,41800.0,21.9834,22.0249,21.9751,22.0083,41800.0
2009-12-11 13:30:00,26.55,26.63,26.53,26.62,109500.0,22.0166,22.0829,22.0,22.0746,109500.0
2009-12-11 13:35:00,26.63,26.67,26.6,26.61,46600.0,22.0829,22.1161,22.058,22.0663,46600.0
2009-12-11 13:40:00,26.62,26.67,26.6,26.65,31300.0,22.0746,22.1161,22.058,22.0995,31300.0
2009-12-11 13:45:00,26.65,26.67,26.61,26.62,41100.0,22.0995,22.1161,22.0663,22.0746,41100.0
2009-12-11 13:50:00,26.61,26.71,26.61,26.68,78400.0,22.0663,22.1493,22.0663,22.1244,78400.0
2009-12-11 13:55:00,26.67,26.69,26.63,26.64,77300.0,22.1161,22.1327,22.0829,22.0912,77300.0
2009-12-11 14:00:00,26.64,26.69,26.63,26.69,106200.0,22.0912,22.1327,22.0829,22.1327,106200.0
2009-12-11 14:05:00,26.68,26.74,26.68,26.7,83000.0,22.1244,22.1741,22.1244,22.141,83000.0
2009-12-11 14:10:00,26.71,26.75,26.7,26.74,82200.0,22.1493,22.1824,22.141,22.1741,82200.0
2009-12-11 14:15:00,26.74,26.75,26.72,26.75,79200.0,22.1741,22.1824,22.1576,22.1824,79200.0
2009-12-11 14:20:00,26.75,26.78,26.73,26.74,144300.0,22.1824,22.2073,22.1658,22.1741,144300.0
2009-12-11 14:25:00,26.74,26.79,26.73,26.77,115000.0,22.1741,22.2156,22.1658,22.199,115000.0
2009-12-11 14:30:00,26.76,26.81,26.75,26.8,65400.0,22.1907,22.2322,22.1824,22.2239,65400.0
2009-12-11 14:35:00,26.8,26.81,26.78,26.8,55100.0,22.2239,22.2322,22.2073,22.2239,55100.0
2009-12-11 14:40:00,26.78,26.8,26.76,26.8,47900.0,22.2073,22.2239,22.1907,22.2239,47900.0
2009-12-11 14:45:00,26.8,26.81,26.79,26.8,144200.0,22.2239,22.2322,22.2156,22.2239,144200.0
2009-12-11 14:50:00,26.81,26.81,26.77,26.8,82000.0,22.2322,22.2322,22.199,22.2239,82000.0
2009-12-11 14:55:00,26.8,26.81,26.79,26.8,92300.0,22.2239,22.2322,22.2156,22.2239,92300.0
2009-12-11 15:00:00,26.81,26.81,26.77,26.77,101500.0,22.2322,22.2322,22.199,22.199,101500.0
2009-12-11 15:05:00,26.77,26.79,26.76,26.79,88100.0,22.199,22.2156,22.1907,22.2156,88100.0
2009-12-11 15:10:00,26.79,26.8,26.78,26.8,62000.0,22.2156,22.2239,22.2073,22.2239,62000.0
2009-12-11 15:15:00,26.8,26.85,26.79,26.84,327200.0,22.2239,22.2654,22.2156,22.2571,327200.0
2009-12-11 15:20:00,26.84,26.85,26.81,26.85,84500.0,22.2571,22.2654,22.2322,22.2654,84500.0
2009-12-11 15:25:00,26.85,26.93,26.84,26.87,493600.0,22.2654,22.3317,22.2571,22.2819,493600.0
2009-12-11 15:30:00,26.88,26.88,26.84,26.85,103400.0,22.2902,22.2902,22.2571,22.2654,103400.0
2009-12-11 15:35:00,26.84,26.85,26.77,26.79,175400.0,22.2571,22.2654,22.199,22.2156,175400.0
2009-12-11 15:40:00,26.79,26.8,26.75,26.78,171000.0,22.2156,22.2239,22.1824,22.2073,171000.0
2009-12-11 15:45:00,26.78,26.8,26.73,26.77,215100.0,22.2073,22.2239,22.1658,22.199,215100.0
2009-12-11 15:50:00,26.77,26.83,26.74,26.83,273300.0,22.199,22.2488,22.1741,22.2488,273300.0
2009-12-11 15:55:00,26.82,26.83,26.68,26.7,694000.0,22.2405,22.2488,22.1244,22.141,694000.0
2009-12-14 09:30:00,26.97,27.0,26.77,26.86,83000.0,22.3649,22.3897,22.199,22.2736,83000.0
2009-12-14 09:35:00,26.89,26.96,26.72,26.75,81000.0,22.2985,22.3566,22.1576,22.1824,81000.0
2009-12-14 09:40:00,26.75,26.91,26.66,26.83,168300.0,22.1824,22.3151,22.1078,22.2488,168300.0
2009-12-14 09:45:00,26.81,26.81,26.68,26.7,79800.0,22.2322,22.2322,22.1244,22.141,79800.0
2009-12-14 09:50:00,26.67,26.7,26.63,26.65,58400.0,22.1161,22.141,22.0829,22.0995,58400.0
2009-12-14 09:55:00,26.66,26.7,26.63,26.7,79100.0,22.1078,22.141,22.0829,22.141,79100.0
2009-12-14 10:00:00,26.7,26.72,26.63,26.66,126200.0,22.141,22.1576,22.0829,22.1078,126200.0
2009-12-14 10:05:00,26.66,26.66,26.5,26.54,133400.0,22.1078,22.1078,21.9751,22.0083,133400.0
2009-12-14 10:10:00,26.55,26.58,26.49,26.55,41500.0,22.0166,22.0415,21.9668,22.0166,41500.0
2009-12-14 10:15:00,26.54,26.57,26.48,26.5,75200.0,22.0083,22.0332,21.9585,21.9751,75200.0
2009-12-14 10:20:00,26.5,26.59,26.49,26.52,127300.0,21.9751,22.0497,21.9668,21.9917,127300.0
2009-12-14 10:25:00,26.52,26.58,26.5,26.55,61100.0,21.9917,22.0415,21.9751,22.0166,61100.0
2009-12-14 10:30:00,26.55,26.62,26.54,26.62,48200.0,22.0166,22.0746,22.0083,22.0746,48200.0
2009-12-14 10:35:00,26.62,26.64,26.58,26.58,35000.0,22.0746,22.0912,22.0415,22.0415,35000.0
2009-12-14 10:40:00,26.58,26.62,26.51,26.6,68900.0,22.0415,22.0746,21.9834,22.058,68900.0
2009-12-14 10:45:00,26.59,26.62,26.59,26.59,44900.0,22.0497,22.0746,22.0497,22.0497,44900.0
2009-12-14 10:50:00,26.59,26.62,26.59,26.62,95300.0,22.0497,22.0746,22.0497,22.0746,95300.0
2009-12-14 10:55:00,26.62,26.62,26.59,26.59,68200.0,22.0746,22.0746,22.0497,22.0497,68200.0
2009-12-14 11:00:00,26.6,26.63,26.59,26.62,43900.0,22.058,22.0829,22.0497,22.0746,43900.0
2009-12-14 11:05:00,26.62,26.63,26.6,26.6,33700.0,22.0746,22.0829,22.058,22.058,33700.0
2009-12-14 11:10:00,26.6,26.6,26.57,26.57,26300.0,22.058,22.058,22.0332,22.0332,26300.0
2009-12-14 11:15:00,26.57,26.67,26.56,26.63,53900.0,22.0332,22.1161,22.0249,22.0829,53900.0
2009-12-14 11:20:00,26.62,26.66,26.59,26.65,54700.0,22.0746,22.1078,22.0497,22.0995,54700.0
2009-12-14 11:25:00,26.66,26.72,26.65,26.69,25700.0,22.1078,22.1576,22.0995,22.1327,25700.0
2009-12-14 11:30:00,26.7,26.7,26.67,26.7,15600.0,22.141,22.141,22.1161,22.141,15600.0
2009-12-14 11:35:00,26.7,26.7,26.65,26.66,21600.0,22.141,22.141,22.0995,22.1078,21600.0
2009-12-14 11:40:00,26.66,26.7,26.65,26.69,13000.0,22.1078,22.141,22.0995,22.1327,13000.0
2009-12-14 11:45:00,26.69,26.7,26.6,26.6,13400.0,22.1327,22.141,22.058,22.058,13400.0
2009-12-14 11:50:00,26.59,26.6,26.54,26.54,20100.0,22.0497,22.058,22.0083,22.0083,20100.0
2009-12-14 11:55:00,26.54,26.55,26.51,26.52,20700.0,22.0083,22.0166,21.9834,21.9917,20700.0
2009-12-14 12:00:00,26.52,26.58,26.52,26.58,11500.0,21.9917,22.0415,21.9917,22.0415,11500.0
2009-12-14 12:05:00,26.59,26.59,26.55,26.55,19900.0,22.0497,22.0497,22.0166,22.0166,19900.0
2009-12-14 12:10:00,26.55,26.56,26.53,26.54,21800.0,22.0166,22.0249,22.0,22.0083,21800.0
2009-12-14 12:15:00,26.54,26.56,26.53,26.55,14000.0,22.0083,22.0249,22.0,22.0166,14000.0
2009-12-14 12:20:00,26.55,26.56,26.5,26.51,26300.0,22.0166,22.0249,21.9751,21.9834,26300.0
2009-12-14 12:25:00,26.51,26.52,26.5,26.5,20400.0,21.9834,21.9917,21.9751,21.9751,20400.0
2009-12-14 12:30:00,26.51,26.51,26.5,26.51,7300.0,21.9834,21.9834,21.9751,21.9834,7300.0
2009-12-14 12:35:00,26.51,26.51,26.5,26.51,11400.0,21.9834,21.9834,21.9751,21.9834,11400.0
2009-12-14 12:40:00,26.5,26.52,26.5,26.52,26500.0,21.9751,21.9917,21.9751,21.9917,26500.0
2009-12-14 12:45:00,26.51,26.53,26.47,26.49,64600.0,21.9834,22.0,21.9502,21.9668,64600.0
2009-12-14 12:50:00,26.5,26.53,26.49,26.53,42700.0,21.9751,22.0,21.9668,22.0,42700.0
2009-12-14 12:55:00,26.53,26.56,26.52,26.55,15200.0,22.0,22.0249,21.9917,22.0166,15200.0
2009-12-14 13:00:00,26.55,26.56,26.54,26.54,29700.0,22.0166,22.0249,22.0083,22.0083,29700.0
2009-12-14 13:05:00,26.54,26.55,26.52,26.53,33100.0,22.0083,22.0166,21.9917,22.0,33100.0
2009-12-14 13:10:00,26.53,26.54,26.51,26.51,47900.0,22.0,22.0083,21.9834,21.9834,47900.0
2009-12-14 13:15:00,26.51,26.52,26.48,26.5,24900.0,21.9834,21.9917,21.9585,21.9751,24900.0
2009-12-14 13:20:00,26.5,26.5,26.49,26.5,50300.0,21.9751,21.9751,21.9668,21.9751,50300.0
2009-12-14 13:25:00,26.5,26.5,26.49,26.5,19900.0,21.9751,21.9751,21.9668,21.9751,19900.0
2009-12-14 13:30:00,26.5,26.52,26.49,26.52,42200.0,21.9751,21.9917,21.9668,21.9917,42200.0
2009-12-14 13:35:00,26.52,26.56,26.51,26.55,29900.0,21.9917,22.0249,21.9834,22.0166,29900.0
2009-12-14 13:40:00,26.55,26.56,26.53,26.55,27300.0,22.0166,22.0249,22.0,22.0166,27300.0
2009-12-14 13:45:00,26.55,26.56,26.54,26.54,19300.0,22.0166,22.0249,22.0083,22.0083,19300.0
2009-12-14 13:50:00,26.54,26.55,26.52,26.52,8500.0,22.0083,22.0166,21.9917,21.9917,8500.0
2009-12-14 13:55:00,26.52,26.53,26.5,26.52,21500.0,21.9917,22.0,21.9751,21.9917,21500.0
2009-12-14 14:00:00,26.51,26.52,26.5,26.5,19400.0,21.9834,21.9917,21.9751,21.9751,19400.0
2009-12-14 14:05:00,26.5,26.51,26.48,26.49,22700.0,21.9751,21.9834,21.9585,21.9668,22700.0
2009-12-14 14:10:00,26.49,26.49,26.48,26.48,12300.0,21.9668,21.9668,21.9585,21.9585,12300.0
2009-12-14 14:15:00,26.49,26.49,26.47,26.47,38400.0,21.9668,21.9668,21.9502,21.9502,38400.0
2009-12-14 14:20:00,26.48,26.5,26.47,26.5,33900.0,21.9585,21.9751,21.9502,21.9751,33900.0
2009-12-14 14:25:00,26.5,26.51,26.48,26.5,41800.0,21.9751,21.9834,21.9585,21.9751,41800.0
2009-12-14 14:30:00,26.5,26.56,26.5,26.56,25200.0,21.9751,22.0249,21.9751,22.0249,25200.0
2009-12-14 14:35:00,26.56,26.6,26.55,26.59,25000.0,22.0249,22.058,22.0166,22.0497,25000.0
2009-12-14 14:40:00,26.6,26.66,26.6,26.65,45900.0,22.058,22.1078,22.058,22.0995,45900.0
2009-12-14 14:45:00,26.65,26.65,26.64,26.64,20200.0,22.0995,22.0995,22.0912,22.0912,20200.0
2009-12-14 14:50:00,26.64,26.68,26.64,26.67,26700.0,22.0912,22.1244,22.0912,22.1161,26700.0
2009-12-14 14:55:00,26.68,26.68,26.66,26.66,54800.0,22.1244,22.1244,22.1078,22.1078,54800.0
2009-12-14 15:00:00,26.66,26.66,26.63,26.64,30400.0,22.1078,22.1078,22.0829,22.0912,30400.0
2009-12-14 15:05:00,26.65,26.66,26.64,26.66,18700.0,22.0995,22.1078,22.0912,22.1078,18700.0
2009-12-14 15:10:00,26.66,26.67,26.65,26.66,19400.0,22.1078,22.1161,22.0995,22.1078,19400.0
2009-12-14 15:15:00,26.66,26.69,26.66,26.69,40000.0,22.1078,22.1327,22.1078,22.1327,40000.0
2009-12-14 15:20:00,26.69,26.69,26.68,26.68,29500.0,22.1327,22.1327,22.1244,22.1244,29500.0
2009-12-14 15:25:00,26.68,26.69,26.58,26.61,125200.0,22.1244,22.1327,22.0415,22.0663,125200.0
2009-12-14 15:30:00,26.61,26.66,26.6,26.63,54700.0,22.0663,22.1078,22.058,22.0829,54700.0
2009-12-14 15:35:00,26.62,26.68,26.62,26.64,57300.0,22.0746,22.1244,22.0746,22.0912,57300.0
2009-12-14 15:40:00,26.63,26.64,26.57,26.57,86500.0,22.0829,22.0912,22.0332,22.0332,86500.0
2009-12-14 15:45:00,26.57,26.58,26.55,26.55,93600.0,22.0332,22.0415,22.0166,22.0166,93600.0
2009-12-14 15:50:00,26.55,26.56,26.52,26.53,109900.0,22.0166,22.0249,21.9917,22.0,109900.0
2009-12-14 15:55:00,26.54,26.58,26.53,26.56,155500.0,22.0083,22.0415,22.0,22.0249,155500.0
2009-12-15 09:30:00,26.2,26.47,26.06,26.38,121100.0,21.7263,21.9502,21.6102,21.8756,121100.0
2009-12-15 09:35:00,26.38,26.4,26.26,26.29,51000.0,21.8756,21.8922,21.7761,21.801,51000.0
2009-12-15 09:40:00,26.29,26.34,26.2,26.21,51000.0,21.801,21.8424,21.7263,21.7346,51000.0
2009-12-15 09:45:00,26.21,26.32,26.2,26.2,84400.0,21.7346,21.8259,21.7263,21.7263,84400.0
2009-12-15 09:50:00,26.2,26.25,26.2,26.21,50300.0,21.7263,21.7678,21.7263,21.7346,50300.0
2009-12-15 09:55:00,26.21,26.25,26.2,26.23,102300.0,21.7346,21.7678,21.7263,21.7512,102300.0
2009-12-15 10:00:00,26.24,26.29,26.21,26.24,57100.0,21.7595,21.801,21.7346,21.7595,57100.0
2009-12-15 10:05:00,26.25,26.26,26.22,26.23,62300.0,21.7678,21.7761,21.7429,21.7512,62300.0
2009-12-15 10:10:00,26.22,26.25,26.19,26.24,63900.0,21.7429,21.7678,21.718,21.7595,63900.0
2009-12-15 10:15:00,26.23,26.26,26.22,26.24,62100.0,21.7512,21.7761,21.7429,21.7595,62100.0
2009-12-15 10:20:00,26.24,26.26,26.22,26.24,54100.0,21.7595,21.7761,21.7429,21.7595,54100.0
2009-12-15 10:25:00,26.24,26.25,26.15,26.15,52800.0,21.7595,21.7678,21.6849,21.6849,52800.0
2009-12-15 10:30:00,26.15,26.17,26.13,26.15,71400.0,21.6849,21.7015,21.6683,21.6849,71400.0
2009-12-15 10:35:00,26.15,26.15,26.14,26.15,21300.0,21.6849,21.6849,21.6766,21.6849,21300.0
2009-12-15 10:40:00,26.15,26.17,26.06,26.09,152400.0,21.6849,21.7015,21.6102,21.6351,152400.0
2009-12-15 10:45:00,26.08,26.09,26.02,26.08,77700.0,21.6268,21.6351,21.5771,21.6268,77700.0
2009-12-15 10:50:00,26.09,26.13,26.08,26.12,19800.0,21.6351,21.6683,21.6268,21.66,19800.0
2009-12-15 10:55:00,26.12,26.13,26.1,26.1,31500.0,21.66,21.6683,21.6434,21.6434,31500.0
2009-12-15 11:00:00,26.11,26.11,26.07,26.08,27400.0,21.6517,21.6517,21.6185,21.6268,27400.0
2009-12-15 11:05:00,26.09,26.09,26.06,26.06,67100.0,21.6351,21.6351,21.6102,21.6102,67100.0
2009-12-15 11:10:00,26.06,26.07,26.04,26.04,37000.0,21.6102,21.6185,21.5937,21.5937,37000.0
2009-12-15 11:15:00,26.04,26.05,26.04,26.04,23300.0,21.5937,21.602,21.5937,21.5937,23300.0
2009-12-15 11:20:00,26.04,26.05,26.03,26.03,26500.0,21.5937,21.602,21.5854,21.5854,26500.0
2009-12-15 11:25:00,26.03,26.04,26.02,26.02,25400.0,21.5854,21.5937,21.5771,21.5771,25400.0
2009-12-15 11:30:00,26.02,26.02,25.98,25.99,125100.0,21.5771,21.5771,21.5439,21.5522,125100.0
2009-12-15 11:35:00,25.98,25.98,25.84,25.86,202200.0,21.5439,21.5439,21.4278,21.4444,202200.0
2009-12-15 11:40:00,25.85,25.93,25.85,25.91,98100.0,21.4361,21.5024,21.4361,21.4859,98100.0
2009-12-15 11:45:00,25.91,25.94,25.9,25.94,34300.0,21.4859,21.5107,21.4776,21.5107,34300.0
2009-12-15 11:50:00,25.93,26.01,25.93,26.01,53100.0,21.5024,21.5688,21.5024,21.5688,53100.0
2009-12-15 11:55:00,26.01,26.13,26.01,26.13,31000.0,21.5688,21.6683,21.5688,21.6683,31000.0
2009-12-15 12:00:00,26.13,26.16,26.1,26.13,21500.0,21.6683,21.6932,21.6434,21.6683,21500.0
2009-12-15 12:05:00,26.13,26.13,26.11,26.11,12200.0,21.6683,21.6683,21.6517,21.6517,12200.0
2009-12-15 12:10:00,26.12,26.12,26.07,26.1,18100.0,21.66,21.66,21.6185,21.6434,18100.0
2009-12-15 12:15:00,26.09,26.12,26.08,26.08,46400.0,21.6351,21.66,21.6268,21.6268,46400.0
2009-12-15 12:20:00,26.08,26.09,26.06,26.06,36900.0,21.6268,21.6351,21.6102,21.6102,36900.0
2009-12-15 12:25:00,26.06,26.06,25.98,26.01,71000.0,21.6102,21.6102,21.5439,21.5688,71000.0
2009-12-15 12:30:00,26.01,26.02,25.95,25.95,22000.0,21.5688,21.5771,21.519,21.519,22000.0
2009-12-15 12:35:00,25.96,26.01,25.95,25.99,31200.0,21.5273,21.5688,21.519,21.5522,31200.0
2009-12-15 12:40:00,25.98,25.99,25.96,25.96,38600.0,21.5439,21.5522,21.5273,21.5273,38600.0
2009-12-15 12:45:00,25.96,25.99,25.95,25.97,56700.0,21.5273,21.5522,21.519,21.5356,56700.0
2009-12-15 12:50:00,25.97,25.99,25.92,25.99,105500.0,21.5356,21.5522,21.4942,21.5522,105500.0
2009-12-15 12:55:00,25.98,26.03,25.98,26.03,63100.0,21.5439,21.5854,21.5439,21.5854,63100.0
2009-12-15 13:00:00,26.02,26.12,26.01,26.12,34600.0,21.5771,21.66,21.5688,21.66,34600.0
2009-12-15 13:05:00,26.13,26.18,26.09,26.1,77900.0,21.6683,21.7098,21.6351,21.6434,77900.0
2009-12-15 13:10:00,26.1,26.12,26.06,26.07,34400.0,21.6434,21.66,21.6102,21.6185,34400.0
2009-12-15 13:15:00,26.06,26.11,26.06,26.11,52300.0,21.6102,21.6517,21.6102,21.6517,52300.0
2009-12-15 13:20:00,26.11,26.17,26.1,26.16,58300.0,21.6517,21.7015,21.6434,21.6932,58300.0
2009-12-15 13:25:00,26.17,26.17,26.1,26.11,13200.0,21.7015,21.7015,21.6434,21.6517,13200.0
2009-12-15 13:30:00,26.1,26.15,26.07,26.07,17000.0,21.6434,21.6849,21.6185,21.6185,17000.0
2009-12-15 13:35:00,26.07,26.12,26.07,26.1,11400.0,21.6185,21.66,21.6185,21.6434,11400.0
2009-12-15 13:40:00,26.1,26.12,26.08,26.12,10900.0,21.6434,21.66,21.6268,21.66,10900.0
2009-12-15 13:45:00,26.13,26.13,26.11,26.13,12500.0,21.6683,21.6683,21.6517,21.6683,12500.0
2009-12-15 13:50:00,26.13,26.14,26.11,26.12,11300.0,21.6683,21.6766,21.6517,21.66,11300.0
2009-12-15 13:55:00,26.13,26.13,26.1,26.1,12400.0,21.6683,21.6683,21.6434,21.6434,12400.0
2009-12-15 14:00:00,26.11,26.11,26.09,26.1,12400.0,21.6517,21.6517,21.6351,21.6434,12400.0
2009-12-15 14:05:00,26.11,26.11,26.09,26.09,29000.0,21.6517,21.6517,21.6351,21.6351,29000.0
2009-12-15 14:10:00,26.08,26.09,26.07,26.08,27200.0,21.6268,21.6351,21.6185,21.6268,27200.0
2009-12-15 14:15:00,26.08,26.11,26.07,26.08,52400.0,21.6268,21.6517,21.6185,21.6268,52400.0
2009-12-15 14:20:00,26.07,26.08,26.07,26.07,8700.0,21.6185,21.6268,21.6185,21.6185,8700.0
2009-12-15 14:25:00,26.08,26.12,26.07,26.1,14900.0,21.6268,21.66,21.6185,21.6434,14900.0
2009-12-15 14:30:00,26.1,26.15,26.1,26.15,32700.0,21.6434,21.6849,21.6434,21.6849,32700.0
2009-12-15 14:35:00,26.15,26.15,26.14,26.14,37800.0,21.6849,21.6849,21.6766,21.6766,37800.0
2009-12-15 14:40:00,26.15,26.15,26.1,26.1,23800.0,21.6849,21.6849,21.6434,21.6434,23800.0
2009-12-15 14:45:00,26.1,26.15,26.1,26.15,15400.0,21.6434,21.6849,21.6434,21.6849,15400.0
2009-12-15 14:50:00,26.14,26.14,26.05,26.05,43700.0,21.6766,21.6766,21.602,21.602,43700.0
2009-12-15 14:55:00,26.06,26.06,26.05,26.05,21600.0,21.6102,21.6102,21.602,21.602,21600.0
2009-12-15 15:00:00,26.05,26.06,26.03,26.04,27400.0,21.602,21.6102,21.5854,21.5937,27400.0
2009-12-15 15:05:00,26.03,26.04,26.03,26.03,19400.0,21.5854,21.5937,21.5854,21.5854,19400.0
2009-12-15 15:10:00,26.03,26.04,25.98,26.01,100200.0,21.5854,21.5937,21.5439,21.5688,100200.0
2009-12-15 15:15:00,26.01,26.02,25.99,26.0,70800.0,21.5688,21.5771,21.5522,21.5605,70800.0
2009-12-15 15:20:00,26.0,26.0,25.92,25.94,85400.0,21.5605,21.5605,21.4942,21.5107,85400.0
2009-12-15 15:25:00,25.94,25.95,25.9,25.9,82300.0,21.5107,21.519,21.4776,21.4776,82300.0
2009-12-15 15:30:00,25.91,25.92,25.87,25.92,59500.0,21.4859,21.4942,21.4527,21.4942,59500.0
2009-12-15 15:35:00,25.91,25.95,25.91,25.94,58700.0,21.4859,21.519,21.4859,21.5107,58700.0
2009-12-15 15:40:00,25.94,25.96,25.89,25.91,62900.0,21.5107,21.5273,21.4693,21.4859,62900.0
2009-12-15 15:45:00,25.91,25.94,25.88,25.94,52900.0,21.4859,21.5107,21.461,21.5107,52900.0
2009-12-15 15:50:00,25.94,25.97,25.93,25.96,95800.0,21.5107,21.5356,21.5024,21.5273,95800.0
2009-12-15 15:55:00,25.96,25.98,25.95,25.97,121600.0,21.5273,21.5439,21.519,21.5356,121600.0
2009-12-16 09:30:00,25.96,26.3,25.96,26.29,50500.0,21.5273,21.8093,21.5273,21.801,50500.0
2009-12-16 09:35:00,26.28,26.35,26.25,26.35,28600.0,21.7927,21.8507,21.7678,21.8507,28600.0
2009-12-16 09:40:00,26.35,26.41,26.26,26.34,44400.0,21.8507,21.9005,21.7761,21.8424,44400.0
2009-12-16 09:45:00,26.35,26.45,26.35,26.44,44200.0,21.8507,21.9337,21.8507,21.9254,44200.0
2009-12-16 09:50:00,26.45,26.66,26.44,26.6,117300.0,21.9337,22.1078,21.9254,22.058,117300.0
2009-12-16 09:55:00,26.6,26.68,26.6,26.66,42600.0,22.058,22.1244,22.058,22.1078,42600.0
2009-12-16 10:00:00,26.66,26.68,26.56,26.58,48400.0,22.1078,22.1244,22.0249,22.0415,48400.0
2009-12-16 10:05:00,26.57,26.64,26.56,26.57,29500.0,22.0332,22.0912,22.0249,22.0332,29500.0
2009-12-16 10:10:00,26.56,26.6,26.56,26.57,45000.0,22.0249,22.058,22.0249,22.0332,45000.0
2009-12-16 10:15:00,26.56,26.59,26.54,26.57,32700.0,22.0249,22.0497,22.0083,22.0332,32700.0
2009-12-16 10:20:00,26.57,26.58,26.55,26.56,74000.0,22.0332,22.0415,22.0166,22.0249,74000.0
2009-12-16 10:25:00,26.56,26.59,26.56,26.58,16500.0,22.0249,22.0497,22.0249,22.0415,16500.0
2009-12-16 10:30:00,26.59,26.69,26.58,26.68,35500.0,22.0497,22.1327,22.0415,22.1244,35500.0
2009-12-16 10:35:00,26.68,26.69,26.57,26.63,52500.0,22.1244,22.1327,22.0332,22.0829,52500.0
2009-12-16 10:40:00,26.63,26.68,26.62,26.68,33100.0,22.0829,22.1244,22.0746,22.1244,33100.0
2009-12-16 10:45:00,26.69,26.7,26.68,26.7,13700.0,22.1327,22.141,22.1244,22.141,13700.0
2009-12-16 10:50:00,26.7,26.74,26.63,26.63,57500.0,22.141,22.1741,22.0829,22.0829,57500.0
2009-12-16 10:55:00,26.63,26.65,26.6,26.6,31900.0,22.0829,22.0995,22.058,22.058,31900.0
2009-12-16 11:00:00,26.61,26.62,26.54,26.54,37000.0,22.0663,22.0746,22.0083,22.0083,37000.0
2009-12-16 11:05:00,26.54,26.55,26.51,26.52,32900.0,22.0083,22.0166,21.9834,21.9917,32900.0
2009-12-16 11:10:00,26.53,26.53,26.49,26.51,27500.0,22.0,22.0,21.9668,21.9834,27500.0
2009-12-16 11:15:00,26.51,26.58,26.5,26.54,21500.0,21.9834,22.0415,21.9751,22.0083,21500.0
2009-12-16 11:20:00,26.55,26.6,26.54,26.59,16900.0,22.0166,22.058,22.0083,22.0497,16900.0
2009-12-16 11:25:00,26.59,26.64,26.55,26.55,25500.0,22.0497,22.0912,22.0166,22.0166,25500.0
2009-12-16 11:30:00,26.56,26.57,26.55,26.57,8700.0,22.0249,22.0332,22.0166,22.0332,8700.0
2009-12-16 11:35:00,26.57,26.57,26.56,26.57,12500.0,22.0332,22.0332,22.0249,22.0332,12500.0
2009-12-16 11:40:00,26.57,26.58,26.56,26.57,34400.0,22.0332,22.0415,22.0249,22.0332,34400.0
2009-12-16 11:45:00,26.57,26.58,26.54,26.57,62200.0,22.0332,22.0415,22.0083,22.0332,62200.0
2009-12-16 11:50:00,26.57,26.57,26.55,26.55,34600.0,22.0332,22.0332,22.0166,22.0166,34600.0
2009-12-16 11:55:00,26.55,26.6,26.55,26.59,14000.0,22.0166,22.058,22.0166,22.0497,14000.0
2009-12-16 12:00:00,26.6,26.66,26.59,26.64,20200.0,22.058,22.1078,22.0497,22.0912,20200.0
2009-12-16 12:05:00,26.63,26.64,26.59,26.6,10500.0,22.0829,22.0912,22.0497,22.058,10500.0
2009-12-16 12:10:00,26.59,26.62,26.59,26.61,63900.0,22.0497,22.0746,22.0497,22.0663,63900.0
2009-12-16 12:15:00,26.62,26.63,26.6,26.61,16900.0,22.0746,22.0829,22.058,22.0663,16900.0
2009-12-16 12:20:00,26.6,26.66,26.6,26.65,34700.0,22.058,22.1078,22.058,22.0995,34700.0
2009-12-16 12:25:00,26.65,26.72,26.65,26.72,39300.0,22.0995,22.1576,22.0995,22.1576,39300.0
2009-12-16 12:30:00,26.72,26.72,26.71,26.72,34200.0,22.1576,22.1576,22.1493,22.1576,34200.0
2009-12-16 12:35:00,26.72,26.72,26.71,26.72,28700.0,22.1576,22.1576,22.1493,22.1576,28700.0
2009-12-16 12:40:00,26.72,26.79,26.71,26.79,112700.0,22.1576,22.2156,22.1493,22.2156,112700.0
2009-12-16 12:45:00,26.78,26.87,26.76,26.86,115400.0,22.2073,22.2819,22.1907,22.2736,115400.0
2009-12-16 12:50:00,26.86,26.86,26.83,26.86,57300.0,22.2736,22.2736,22.2488,22.2736,57300.0
2009-12-16 12:55:00,26.86,26.89,26.85,26.87,30600.0,22.2736,22.2985,22.2654,22.2819,30600.0
2009-12-16 13:00:00,26.88,26.88,26.8,26.8,19100.0,22.2902,22.2902,22.2239,22.2239,19100.0
2009-12-16 13:05:00,26.8,26.8,26.74,26.79,28500.0,22.2239,22.2239,22.1741,22.2156,28500.0
2009-12-16 13:10:00,26.78,26.78,26.75,26.77,16300.0,22.2073,22.2073,22.1824,22.199,16300.0
2009-12-16 13:15:00,26.77,26.78,26.75,26.76,13800.0,22.199,22.2073,22.1824,22.1907,13800.0
2009-12-16 13:20:00,26.76,26.77,26.74,26.77,32600.0,22.1907,22.199,22.1741,22.199,32600.0
2009-12-16 13:25:00,26.77,26.77,26.76,26.77,9100.0,22.199,22.199,22.1907,22.199,9100.0
2009-12-16 13:30:00,26.77,26.77,26.76,26.77,10200.0,22.199,22.199,22.1907,22.199,10200.0
2009-12-16 13:35:00,26.77,26.77,26.76,26.76,15100.0,22.199,22.199,22.1907,22.1907,15100.0
2009-12-16 13:40:00,26.76,26.77,26.76,26.77,13600.0,22.1907,22.199,22.1907,22.199,13600.0
2009-12-16 13:45:00,26.77,26.77,26.76,26.77,12200.0,22.199,22.199,22.1907,22.199,12200.0
2009-12-16 13:50:00,26.77,26.77,26.68,26.69,77100.0,22.199,22.199,22.1244,22.1327,77100.0
2009-12-16 13:55:00,26.68,26.7,26.64,26.65,64400.0,22.1244,22.141,22.0912,22.0995,64400.0
2009-12-16 14:00:00,26.65,26.66,26.64,26.66,22000.0,22.0995,22.1078,22.0912,22.1078,22000.0
2009-12-16 14:05:00,26.66,26.69,26.65,26.66,16900.0,22.1078,22.1327,22.0995,22.1078,16900.0
2009-12-16 14:10:00,26.65,26.69,26.65,26.68,19800.0,22.0995,22.1327,22.0995,22.1244,19800.0
2009-12-16 14:15:00,26.69,26.81,26.67,26.78,30700.0,22.1327,22.2322,22.1161,22.2073,30700.0
2009-12-16 14:20:00,26.79,26.8,26.65,26.66,21200.0,22.2156,22.2239,22.0995,22.1078,21200.0
2009-12-16 14:25:00,26.66,26.68,26.64,26.64,25900.0,22.1078,22.1244,22.0912,22.0912,25900.0
2009-12-16 14:30:00,26.64,26.71,26.64,26.71,21500.0,22.0912,22.1493,22.0912,22.1493,21500.0
2009-12-16 14:35:00,26.7,26.71,26.69,26.7,63800.0,22.141,22.1493,22.1327,22.141,63800.0
2009-12-16 14:40:00,26.7,26.78,26.69,26.76,58200.0,22.141,22.2073,22.1327,22.1907,58200.0
2009-12-16 14:45:00,26.76,26.77,26.76,26.76,31800.0,22.1907,22.199,22.1907,22.1907,31800.0
2009-12-16 14:50:00,26.76,26.76,26.67,26.67,65300.0,22.1907,22.1907,22.1161,22.1161,65300.0
2009-12-16 14:55:00,26.68,26.75,26.67,26.73,48200.0,22.1244,22.1824,22.1161,22.1658,48200.0
2009-12-16 15:00:00,26.72,26.73,26.68,26.7,43800.0,22.1576,22.1658,22.1244,22.141,43800.0
2009-12-16 15:05:00,26.69,26.75,26.69,26.75,64400.0,22.1327,22.1824,22.1327,22.1824,64400.0
2009-12-16 15:10:00,26.75,26.85,26.74,26.8,188100.0,22.1824,22.2654,22.1741,22.2239,188100.0
2009-12-16 15:15:00,26.79,26.82,26.76,26.82,23400.0,22.2156,22.2405,22.1907,22.2405,23400.0
2009-12-16 15:20:00,26.82,26.82,26.79,26.82,65800.0,22.2405,22.2405,22.2156,22.2405,65800.0
2009-12-16 15:25:00,26.82,26.82,26.76,26.76,52000.0,22.2405,22.2405,22.1907,22.1907,52000.0
2009-12-16 15:30:00,26.76,26.83,26.76,26.81,84500.0,22.1907,22.2488,22.1907,22.2322,84500.0
2009-12-16 15:35:00,26.81,26.83,26.81,26.83,79000.0,22.2322,22.2488,22.2322,22.2488,79000.0
2009-12-16 15:40:00,26.82,26.83,26.8,26.8,79000.0,22.2405,22.2488,22.2239,22.2239,79000.0
2009-12-16 15:45:00,26.8,26.87,26.8,26.87,108600.0,22.2239,22.2819,22.2239,22.2819,108600.0
2009-12-16 15:50:00,26.87,26.91,26.86,26.9,163500.0,22.2819,22.3151,22.2736,22.3068,163500.0
2009-12-16 15:55:00,26.89,26.92,26.89,26.91,208800.0,22.2985,22.3234,22.2985,22.3151,208800.0
2009-12-17 09:30:00,26.54,26.74,26.49,26.68,58200.0,22.0083,22.1741,21.9668,22.1244,58200.0
2009-12-17 09:35:00,26.69,26.85,26.69,26.8,58600.0,22.1327,22.2654,22.1327,22.2239,58600.0
2009-12-17 09:40:00,26.79,26.88,26.78,26.84,54200.0,22.2156,22.2902,22.2073,22.2571,54200.0
2009-12-17 09:45:00,26.85,26.94,26.84,26.94,62000.0,22.2654,22.34,22.2571,22.34,62000.0
2009-12-17 09:50:00,26.93,27.0,26.93,27.0,111200.0,22.3317,22.3897,22.3317,22.3897,111200.0
2009-12-17 09:55:00,27.0,27.06,26.97,27.0,125000.0,22.3897,22.4395,22.3649,22.3897,125000.0
2009-12-17 10:00:00,27.0,27.06,26.87,26.9,62600.0,22.3897,22.4395,22.2819,22.3068,62600.0
2009-12-17 10:05:00,26.9,26.99,26.86,26.87,132600.0,22.3068,22.3814,22.2736,22.2819,132600.0
2009-12-17 10:10:00,26.87,26.9,26.86,26.86,150300.0,22.2819,22.3068,22.2736,22.2736,150300.0
2009-12-17 10:15:00,26.86,26.91,26.74,26.91,184800.0,22.2736,22.3151,22.1741,22.3151,184800.0
2009-12-17 10:20:00,26.92,26.95,26.9,26.92,33100.0,22.3234,22.3483,22.3068,22.3234,33100.0
2009-12-17 10:25:00,26.92,26.94,26.87,26.93,16000.0,22.3234,22.34,22.2819,22.3317,16000.0
2009-12-17 10:30:00,26.92,26.96,26.91,26.94,19400.0,22.3234,22.3566,22.3151,22.34,19400.0
2009-12-17 10:35:00,26.94,26.95,26.88,26.9,33100.0,22.34,22.3483,22.2902,22.3068,33100.0
2009-12-17 10:40:00,26.9,26.94,26.88,26.93,20500.0,22.3068,22.34,22.2902,22.3317,20500.0
2009-12-17 10:45:00,26.94,26.97,26.92,26.93,18300.0,22.34,22.3649,22.3234,22.3317,18300.0
2009-12-17 10:50:00,26.92,26.99,26.92,26.98,22200.0,22.3234,22.3814,22.3234,22.3732,22200.0
2009-12-17 10:55:00,26.98,27.04,26.97,27.02,17600.0,22.3732,22.4229,22.3649,22.4063,17600.0
2009-12-17 11:00:00,27.03,27.08,26.95,27.02,49700.0,22.4146,22.4561,22.3483,22.4063,49700.0
2009-12-17 11:05:00,27.02,27.03,27.0,27.01,22800.0,22.4063,22.4146,22.3897,22.398,22800.0
2009-12-17 11:10:00,27.01,27.06,27.01,27.03,41600.0,22.398,22.4395,22.398,22.4146,41600.0
2009-12-17 11:15:00,27.03,27.05,27.02,27.05,18700.0,22.4146,22.4312,22.4063,22.4312,18700.0
2009-12-17 11:20:00,27.05,27.15,27.04,27.15,47300.0,22.4312,22.5141,22.4229,22.5141,47300.0
2009-12-17 11:25:00,27.15,27.2,27.15,27.18,55500.0,22.5141,22.5556,22.5141,22.539,55500.0
2009-12-17 11:30:00,27.18,27.19,27.12,27.13,41700.0,22.539,22.5473,22.4893,22.4975,41700.0
2009-12-17 11:35:00,27.13,27.15,27.12,27.12,24500.0,22.4975,22.5141,22.4893,22.4893,24500.0
2009-12-17 11:40:00,27.13,27.13,27.06,27.06,28200.0,22.4975,22.4975,22.4395,22.4395,28200.0
2009-12-17 11:45:00,27.05,27.05,27.02,27.02,36900.0,22.4312,22.4312,22.4063,22.4063,36900.0
2009-12-17 11:50:00,27.03,27.05,27.02,27.03,35100.0,22.4146,22.4312,22.4063,22.4146,35100.0
2009-12-17 11:55:00,27.03,27.12,27.02,27.1,25900.0,22.4146,22.4893,22.4063,22.4727,25900.0
2009-12-17 12:00:00,27.09,27.11,27.05,27.05,41900.0,22.4644,22.481,22.4312,22.4312,41900.0
2009-12-17 12:05:00,27.04,27.07,27.03,27.07,38000.0,22.4229,22.4478,22.4146,22.4478,38000.0
2009-12-17 12:10:00,27.07,27.13,27.07,27.11,47100.0,22.4478,22.4975,22.4478,22.481,47100.0
2009-12-17 12:15:00,27.1,27.1,27.05,27.07,50600.0,22.4727,22.4727,22.4312,22.4478,50600.0
2009-12-17 12:20:00,27.08,27.09,27.04,27.06,57400.0,22.4561,22.4644,22.4229,22.4395,57400.0
2009-12-17 12:25:00,27.06,27.1,27.05,27.09,29400.0,22.4395,22.4727,22.4312,22.4644,29400.0
2009-12-17 12:30:00,27.09,27.18,27.08,27.16,52300.0,22.4644,22.539,22.4561,22.5224,52300.0
2009-12-17 12:35:00,27.17,27.21,27.14,27.15,63200.0,22.5307,22.5639,22.5058,22.5141,63200.0
2009-12-17 12:40:00,27.14,27.15,27.05,27.06,45200.0,22.5058,22.5141,22.4312,22.4395,45200.0
2009-12-17 12:45:00,27.05,27.05,27.02,27.02,54500.0,22.4312,22.4312,22.4063,22.4063,54500.0
2009-12-17 12:50:00,27.03,27.04,27.02,27.04,46800.0,22.4146,22.4229,22.4063,22.4229,46800.0
2009-12-17 12:55:00,27.03,27.06,27.02,27.06,77000.0,22.4146,22.4395,22.4063,22.4395,77000.0
2009-12-17 13:00:00,27.06,27.06,26.99,27.0,81900.0,22.4395,22.4395,22.3814,22.3897,81900.0
2009-12-17 13:05:00,27.0,27.03,26.95,26.99,182000.0,22.3897,22.4146,22.3483,22.3814,182000.0
2009-12-17 13:10:00,26.99,27.05,26.99,27.03,69600.0,22.3814,22.4312,22.3814,22.4146,69600.0
2009-12-17 13:15:00,27.02,27.08,27.02,27.08,16600.0,22.4063,22.4561,22.4063,22.4561,16600.0
2009-12-17 13:20:00,27.08,27.08,27.07,27.07,5100.0,22.4561,22.4561,22.4478,22.4478,5100.0
2009-12-17 13:25:00,27.08,27.14,27.07,27.14,13600.0,22.4561,22.5058,22.4478,22.5058,13600.0
2009-12-17 13:30:00,27.14,27.14,27.08,27.08,17200.0,22.5058,22.5058,22.4561,22.4561,17200.0
2009-12-17 13:35:00,27.09,27.09,27.02,27.02,65400.0,22.4644,22.4644,22.4063,22.4063,65400.0
2009-12-17 13:40:00,27.02,27.05,27.02,27.05,19500.0,22.4063,22.4312,22.4063,22.4312,19500.0
2009-12-17 13:45:00,27.05,27.06,27.03,27.04,18700.0,22.4312,22.4395,22.4146,22.4229,18700.0
2009-12-17 13:50:00,27.03,27.09,27.02,27.09,33800.0,22.4146,22.4644,22.4063,22.4644,33800.0
2009-12-17 13:55:00,27.08,27.09,27.05,27.06,35300.0,22.4561,22.4644,22.4312,22.4395,35300.0
2009-12-17 14:00:00,27.05,27.08,27.05,27.07,30200.0,22.4312,22.4561,22.4312,22.4478,30200.0
2009-12-17 14:05:00,27.07,27.07,27.05,27.06,15700.0,22.4478,22.4478,22.4312,22.4395,15700.0
2009-12-17 14:10:00,27.06,27.06,27.05,27.06,21800.0,22.4395,22.4395,22.4312,22.4395,21800.0
2009-12-17 14:15:00,27.04,27.07,27.04,27.05,25600.0,22.4229,22.4478,22.4229,22.4312,25600.0
2009-12-17 14:20:00,27.05,27.07,27.04,27.06,35300.0,22.4312,22.4478,22.4229,22.4395,35300.0
2009-12-17 14:25:00,27.05,27.07,27.05,27.06,21900.0,22.4312,22.4478,22.4312,22.4395,21900.0
2009-12-17 14:30:00,27.05,27.06,27.04,27.05,32000.0,22.4312,22.4395,22.4229,22.4312,32000.0
2009-12-17 14:35:00,27.05,27.07,27.04,27.07,15600.0,22.4312,22.4478,22.4229,22.4478,15600.0
2009-12-17 14:40:00,27.07,27.07,27.04,27.04,45800.0,22.4478,22.4478,22.4229,22.4229,45800.0
2009-12-17 14:45:00,27.05,27.07,27.04,27.05,46200.0,22.4312,22.4478,22.4229,22.4312,46200.0
2009-12-17 14:50:00,27.05,27.06,27.04,27.06,29100.0,22.4312,22.4395,22.4229,22.4395,29100.0
2009-12-17 14:55:00,27.06,27.06,27.05,27.05,18500.0,22.4395,22.4395,22.4312,22.4312,18500.0
2009-12-17 15:00:00,27.06,27.06,27.01,27.03,118600.0,22.4395,22.4395,22.398,22.4146,118600.0
2009-12-17 15:05:00,27.04,27.11,27.04,27.06,85600.0,22.4229,22.481,22.4229,22.4395,85600.0
2009-12-17 15:10:00,27.06,27.07,27.03,27.05,50000.0,22.4395,22.4478,22.4146,22.4312,50000.0
2009-12-17 15:15:00,27.04,27.05,27.04,27.04,66600.0,22.4229,22.4312,22.4229,22.4229,66600.0
2009-12-17 15:20:00,27.05,27.05,27.04,27.05,28000.0,22.4312,22.4312,22.4229,22.4312,28000.0
2009-12-17 15:25:00,27.04,27.05,27.02,27.02,50000.0,22.4229,22.4312,22.4063,22.4063,50000.0
2009-12-17 15:30:00,27.02,27.06,27.01,27.05,76100.0,22.4063,22.4395,22.398,22.4312,76100.0
2009-12-17 15:35:00,27.05,27.06,26.99,27.01,117800.0,22.4312,22.4395,22.3814,22.398,117800.0
2009-12-17 15:40:00,27.01,27.11,26.99,27.1,103800.0,22.398,22.481,22.3814,22.4727,103800.0
2009-12-17 15:45:00,27.09,27.13,27.07,27.13,99600.0,22.4644,22.4975,22.4478,22.4975,99600.0
2009-12-17 15:50:00,27.13,27.15,27.07,27.14,153000.0,22.4975,22.5141,22.4478,22.5058,153000.0
2009-12-17 15:55:00,27.15,27.16,27.11,27.12,330400.0,22.5141,22.5224,22.481,22.4893,330400.0
2009-12-18 09:30:00,27.29,27.31,27.11,27.21,313400.0,22.6302,22.6468,22.481,22.5639,313400.0
2009-12-18 09:35:00,27.22,27.23,27.14,27.16,25000.0,22.5722,22.5805,22.5058,22.5224,25000.0
2009-12-18 09:40:00,27.15,27.23,27.15,27.21,17100.0,22.5141,22.5805,22.5141,22.5639,17100.0
2009-12-18 09:45:00,27.21,27.28,27.09,27.13,48900.0,22.5639,22.6219,22.4644,22.4975,48900.0
2009-12-18 09:50:00,27.13,27.16,27.05,27.05,26300.0,22.4975,22.5224,22.4312,22.4312,26300.0
2009-12-18 09:55:00,27.06,27.08,27.0,27.0,29100.0,22.4395,22.4561,22.3897,22.3897,29100.0
2009-12-18 10:00:00,27.02,27.02,26.95,26.95,21400.0,22.4063,22.4063,22.3483,22.3483,21400.0
2009-12-18 10:05:00,26.95,26.99,26.93,26.97,27200.0,22.3483,22.3814,22.3317,22.3649,27200.0
2009-12-18 10:10:00,26.98,27.0,26.93,26.94,71500.0,22.3732,22.3897,22.3317,22.34,71500.0
2009-12-18 10:15:00,26.95,26.96,26.87,26.88,19300.0,22.3483,22.3566,22.2819,22.2902,19300.0
2009-12-18 10:20:00,26.88,26.93,26.88,26.89,19100.0,22.2902,22.3317,22.2902,22.2985,19100.0
2009-12-18 10:25:00,26.9,26.92,26.85,26.85,26900.0,22.3068,22.3234,22.2654,22.2654,26900.0
2009-12-18 10:30:00,26.85,26.89,26.85,26.89,15800.0,22.2654,22.2985,22.2654,22.2985,15800.0
2009-12-18 10:35:00,26.89,26.91,26.86,26.89,12200.0,22.2985,22.3151,22.2736,22.2985,12200.0
2009-12-18 10:40:00,26.9,26.93,26.83,26.88,29200.0,22.3068,22.3317,22.2488,22.2902,29200.0
2009-12-18 10:45:00,26.87,26.88,26.76,26.77,28900.0,22.2819,22.2902,22.1907,22.199,28900.0
2009-12-18 10:50:00,26.77,26.81,26.74,26.78,33200.0,22.199,22.2322,22.1741,22.2073,33200.0
2009-12-18 10:55:00,26.76,26.8,26.76,26.76,12300.0,22.1907,22.2239,22.1907,22.1907,12300.0
2009-12-18 11:00:00,26.76,26.84,26.76,26.84,10100.0,22.1907,22.2571,22.1907,22.2571,10100.0
2009-12-18 11:05:00,26.83,26.86,26.75,26.75,23500.0,22.2488,22.2736,22.1824,22.1824,23500.0
2009-12-18 11:10:00,26.76,26.77,26.74,26.75,15100.0,22.1907,22.199,22.1741,22.1824,15100.0
2009-12-18 11:15:00,26.75,26.75,26.62,26.65,36300.0,22.1824,22.1824,22.0746,22.0995,36300.0
2009-12-18 11:20:00,26.66,26.66,26.6,26.6,32400.0,22.1078,22.1078,22.058,22.058,32400.0
2009-12-18 11:25:00,26.6,26.61,26.57,26.57,25400.0,22.058,22.0663,22.0332,22.0332,25400.0
2009-12-18 11:30:00,26.57,26.58,26.52,26.52,14200.0,22.0332,22.0415,21.9917,21.9917,14200.0
2009-12-18 11:35:00,26.52,26.53,26.44,26.47,107500.0,21.9917,22.0,21.9254,21.9502,107500.0
2009-12-18 11:40:00,26.45,26.5,26.44,26.5,14200.0,21.9337,21.9751,21.9254,21.9751,14200.0
2009-12-18 11:45:00,26.49,26.52,26.49,26.49,15200.0,21.9668,21.9917,21.9668,21.9668,15200.0
2009-12-18 11:50:00,26.49,26.53,26.49,26.5,11900.0,21.9668,22.0,21.9668,21.9751,11900.0
2009-12-18 11:55:00,26.5,26.52,26.46,26.47,9600.0,21.9751,21.9917,21.9419,21.9502,9600.0
2009-12-18 12:00:00,26.46,26.5,26.46,26.46,10000.0,21.9419,21.9751,21.9419,21.9419,10000.0
2009-12-18 12:05:00,26.46,26.51,26.46,26.51,16300.0,21.9419,21.9834,21.9419,21.9834,16300.0
2009-12-18 12:10:00,26.51,26.52,26.47,26.48,18700.0,21.9834,21.9917,21.9502,21.9585,18700.0
2009-12-18 12:15:00,26.5,26.51,26.47,26.48,14400.0,21.9751,21.9834,21.9502,21.9585,14400.0
2009-12-18 12:20:00,26.48,26.51,26.48,26.49,20000.0,21.9585,21.9834,21.9585,21.9668,20000.0
2009-12-18 12:25:00,26.5,26.5,26.46,26.48,21700.0,21.9751,21.9751,21.9419,21.9585,21700.0
2009-12-18 12:30:00,26.47,26.52,26.47,26.52,7200.0,21.9502,21.9917,21.9502,21.9917,7200.0
2009-12-18 12:35:00,26.51,26.52,26.48,26.51,43200.0,21.9834,21.9917,21.9585,21.9834,43200.0
2009-12-18 12:40:00,26.51,26.51,26.47,26.5,18000.0,21.9834,21.9834,21.9502,21.9751,18000.0
2009-12-18 12:45:00,26.5,26.51,26.48,26.5,25200.0,21.9751,21.9834,21.9585,21.9751,25200.0
2009-12-18 12:50:00,26.5,26.52,26.49,26.5,49300.0,21.9751,21.9917,21.9668,21.9751,49300.0
2009-12-18 12:55:00,26.51,26.51,26.49,26.49,14500.0,21.9834,21.9834,21.9668,21.9668,14500.0
2009-12-18 13:00:00,26.49,26.51,26.49,26.5,24900.0,21.9668,21.9834,21.9668,21.9751,24900.0
2009-12-18 13:05:00,26.5,26.51,26.49,26.51,18700.0,21.9751,21.9834,21.9668,21.9834,18700.0
2009-12-18 13:10:00,26.51,26.52,26.5,26.52,15000.0,21.9834,21.9917,21.9751,21.9917,15000.0
2009-12-18 13:15:00,26.52,26.52,26.5,26.51,21500.0,21.9917,21.9917,21.9751,21.9834,21500.0
2009-12-18 13:20:00,26.51,26.53,26.5,26.51,34400.0,21.9834,22.0,21.9751,21.9834,34400.0
2009-12-18 13:25:00,26.52,26.53,26.51,26.52,36800.0,21.9917,22.0,21.9834,21.9917,36800.0
2009-12-18 13:30:00,26.53,26.62,26.52,26.61,42700.0,22.0,22.0746,21.9917,22.0663,42700.0
2009-12-18 13:35:00,26.62,26.62,26.58,26.6,20600.0,22.0746,22.0746,22.0415,22.058,20600.0
2009-12-18 13:40:00,26.59,26.63,26.59,26.63,9400.0,22.0497,22.0829,22.0497,22.0829,9400.0
2009-12-18 13:45:00,26.62,26.64,26.61,26.61,12400.0,22.0746,22.0912,22.0663,22.0663,12400.0
2009-12-18 13:50:00,26.6,26.6,26.57,26.57,13100.0,22.058,22.058,22.0332,22.0332,13100.0
2009-12-18 13:55:00,26.57,26.58,26.56,26.57,6800.0,22.0332,22.0415,22.0249,22.0332,6800.0
2009-12-18 14:00:00,26.56,26.58,26.56,26.58,20000.0,22.0249,22.0415,22.0249,22.0415,20000.0
2009-12-18 14:05:00,26.58,26.6,26.58,26.6,9800.0,22.0415,22.058,22.0415,22.058,9800.0
2009-12-18 14:10:00,26.59,26.6,26.59,26.59,8600.0,22.0497,22.058,22.0497,22.0497,8600.0
2009-12-18 14:15:00,26.59,26.6,26.58,26.59,7700.0,22.0497,22.058,22.0415,22.0497,7700.0
2009-12-18 14:20:00,26.59,26.62,26.59,26.59,21600.0,22.0497,22.0746,22.0497,22.0497,21600.0
2009-12-18 14:25:00,26.6,26.62,26.57,26.62,24200.0,22.058,22.0746,22.0332,22.0746,24200.0
2009-12-18 14:30:00,26.61,26.63,26.61,26.63,14100.0,22.0663,22.0829,22.0663,22.0829,14100.0
2009-12-18 14:35:00,26.63,26.66,26.63,26.66,19100.0,22.0829,22.1078,22.0829,22.1078,19100.0
2009-12-18 14:40:00,26.65,26.67,26.61,26.67,28400.0,22.0995,22.1161,22.0663,22.1161,28400.0
2009-12-18 14:45:00,26.67,26.68,26.62,26.64,22200.0,22.1161,22.1244,22.0746,22.0912,22200.0
2009-12-18 14:50:00,26.65,26.68,26.64,26.68,15000.0,22.0995,22.1244,22.0912,22.1244,15000.0
2009-12-18 14:55:00,26.68,26.69,26.67,26.68,14200.0,22.1244,22.1327,22.1161,22.1244,14200.0
2009-12-18 15:00:00,26.68,26.72,26.65,26.72,36700.0,22.1244,22.1576,22.0995,22.1576,36700.0
2009-12-18 15:05:00,26.72,26.75,26.68,26.72,30400.0,22.1576,22.1824,22.1244,22.1576,30400.0
2009-12-18 15:10:00,26.72,26.74,26.72,26.73,21500.0,22.1576,22.1741,22.1576,22.1658,21500.0
2009-12-18 15:15:00,26.73,26.77,26.67,26.73,60300.0,22.1658,22.199,22.1161,22.1658,60300.0
2009-12-18 15:20:00,26.74,26.78,26.73,26.74,30000.0,22.1741,22.2073,22.1658,22.1741,30000.0
2009-12-18 15:25:00,26.74,26.75,26.72,26.74,22300.0,22.1741,22.1824,22.1576,22.1741,22300.0
2009-12-18 15:30:00,26.74,26.74,26.66,26.69,57200.0,22.1741,22.1741,22.1078,22.1327,57200.0
2009-12-18 15:35:00,26.69,26.72,26.67,26.71,40200.0,22.1327,22.1576,22.1161,22.1493,40200.0
2009-12-18 15:40:00,26.72,26.72,26.67,26.7,45900.0,22.1576,22.1576,22.1161,22.141,45900.0
2009-12-18 15:45:00,26.7,26.71,26.66,26.7,72200.0,22.141,22.1493,22.1078,22.141,72200.0
2009-12-18 15:50:00,26.7,26.75,26.7,26.75,74400.0,22.141,22.1824,22.141,22.1824,74400.0
2009-12-18 15:55:00,26.75,26.84,26.74,26.84,170700.0,22.1824,22.2571,22.1741,22.2571,170700.0
2009-12-21 09:30:00,26.81,27.0,26.75,27.0,24600.0,22.2322,22.3897,22.1824,22.3897,24600.0
2009-12-21 09:35:00,27.0,27.19,27.0,27.13,24500.0,22.3897,22.5473,22.3897,22.4975,24500.0
2009-12-21 09:40:00,27.11,27.13,27.0,27.01,12000.0,22.481,22.4975,22.3897,22.398,12000.0
2009-12-21 09:45:00,27.01,27.05,26.95,26.99,21500.0,22.398,22.4312,22.3483,22.3814,21500.0
2009-12-21 09:50:00,26.98,26.98,26.88,26.89,23800.0,22.3732,22.3732,22.2902,22.2985,23800.0
2009-12-21 09:55:00,26.89,26.93,26.87,26.89,15400.0,22.2985,22.3317,22.2819,22.2985,15400.0
2009-12-21 10:00:00,26.9,26.95,26.87,26.92,34200.0,22.3068,22.3483,22.2819,22.3234,34200.0
2009-12-21 10:05:00,26.93,27.03,26.93,27.01,52200.0,22.3317,22.4146,22.3317,22.398,52200.0
2009-12-21 10:10:00,27.0,27.01,26.95,27.0,25500.0,22.3897,22.398,22.3483,22.3897,25500.0
2009-12-21 10:15:00,27.0,27.07,27.0,27.05,35200.0,22.3897,22.4478,22.3897,22.4312,35200.0
2009-12-21 10:20:00,27.05,27.11,27.0,27.11,37200.0,22.4312,22.481,22.3897,22.481,37200.0
2009-12-21 10:25:00,27.1,27.14,27.07,27.14,45500.0,22.4727,22.5058,22.4478,22.5058,45500.0
2009-12-21 10:30:00,27.14,27.17,27.11,27.12,43800.0,22.5058,22.5307,22.481,22.4893,43800.0
2009-12-21 10:35:00,27.12,27.13,27.09,27.13,12700.0,22.4893,22.4975,22.4644,22.4975,12700.0
2009-12-21 10:40:00,27.13,27.15,27.12,27.15,22300.0,22.4975,22.5141,22.4893,22.5141,22300.0
2009-12-21 10:45:00,27.14,27.15,27.1,27.1,21600.0,22.5058,22.5141,22.4727,22.4727,21600.0
2009-12-21 10:50:00,27.1,27.1,27.02,27.03,13200.0,22.4727,22.4727,22.4063,22.4146,13200.0
2009-12-21 10:55:00,27.02,27.08,27.01,27.08,18300.0,22.4063,22.4561,22.398,22.4561,18300.0
2009-12-21 11:00:00,27.08,27.14,27.08,27.13,17000.0,22.4561,22.5058,22.4561,22.4975,17000.0
2009-12-21 11:05:00,27.13,27.13,27.05,27.05,16200.0,22.4975,22.4975,22.4312,22.4312,16200.0
2009-12-21 11:10:00,27.05,27.07,27.03,27.05,11900.0,22.4312,22.4478,22.4146,22.4312,11900.0
2009-12-21 11:15:00,27.05,27.07,27.04,27.05,13900.0,22.4312,22.4478,22.4229,22.4312,13900.0
2009-12-21 11:20:00,27.04,27.05,27.04,27.04,4500.0,22.4229,22.4312,22.4229,22.4229,4500.0
2009-12-21 11:25:00,27.04,27.04,27.01,27.02,15800.0,22.4229,22.4229,22.398,22.4063,15800.0
2009-12-21 11:30:00,27.02,27.07,27.01,27.05,12600.0,22.4063,22.4478,22.398,22.4312,12600.0
2009-12-21 11:35:00,27.04,27.07,27.04,27.07,10300.0,22.4229,22.4478,22.4229,22.4478,10300.0
2009-12-21 11:40:00,27.07,27.07,27.06,27.07,5700.0,22.4478,22.4478,22.4395,22.4478,5700.0
2009-12-21 11:45:00,27.07,27.07,27.02,27.04,15300.0,22.4478,22.4478,22.4063,22.4229,15300.0
2009-12-21 11:50:00,27.03,27.04,27.02,27.02,9800.0,22.4146,22.4229,22.4063,22.4063,9800.0
2009-12-21 11:55:00,27.01,27.02,26.99,27.0,19300.0,22.398,22.4063,22.3814,22.3897,19300.0
2009-12-21 12:00:00,26.99,27.03,26.99,27.03,9500.0,22.3814,22.4146,22.3814,22.4146,9500.0
2009-12-21 12:05:00,27.03,27.09,27.03,27.07,16200.0,22.4146,22.4644,22.4146,22.4478,16200.0
2009-12-21 12:10:00,27.06,27.09,27.05,27.08,15300.0,22.4395,22.4644,22.4312,22.4561,15300.0
2009-12-21 12:15:00,27.08,27.11,27.08,27.1,13900.0,22.4561,22.481,22.4561,22.4727,13900.0
2009-12-21 12:20:00,27.1,27.12,27.09,27.1,22000.0,22.4727,22.4893,22.4644,22.4727,22000.0
2009-12-21 12:25:00,27.09,27.1,27.06,27.08,48500.0,22.4644,22.4727,22.4395,22.4561,48500.0
2009-12-21 12:30:00,27.07,27.11,27.05,27.08,12900.0,22.4478,22.481,22.4312,22.4561,12900.0
2009-12-21 12:35:00,27.07,27.08,27.07,27.08,9500.0,22.4478,22.4561,22.4478,22.4561,9500.0
2009-12-21 12:40:00,27.08,27.1,27.07,27.09,11000.0,22.4561,22.4727,22.4478,22.4644,11000.0
2009-12-21 12:45:00,27.09,27.1,27.06,27.07,14800.0,22.4644,22.4727,22.4395,22.4478,14800.0
2009-12-21 12:50:00,27.06,27.1,27.03,27.09,18300.0,22.4395,22.4727,22.4146,22.4644,18300.0
2009-12-21 12:55:00,27.09,27.12,27.08,27.11,15700.0,22.4644,22.4893,22.4561,22.481,15700.0
2009-12-21 13:00:00,27.12,27.12,27.11,27.11,4600.0,22.4893,22.4893,22.481,22.481,4600.0
2009-12-21 13:05:00,27.12,27.12,27.11,27.11,6700.0,22.4893,22.4893,22.481,22.481,6700.0
2009-12-21 13:10:00,27.11,27.12,27.05,27.05,30300.0,22.481,22.4893,22.4312,22.4312,30300.0
2009-12-21 13:15:00,27.05,27.06,27.01,27.02,27000.0,22.4312,22.4395,22.398,22.4063,27000.0
2009-12-21 13:20:00,27.01,27.04,27.0,27.04,16000.0,22.398,22.4229,22.3897,22.4229,16000.0
2009-12-21 13:25:00,27.03,27.06,27.03,27.06,10800.0,22.4146,22.4395,22.4146,22.4395,10800.0
2009-12-21 13:30:00,27.06,27.08,27.01,27.01,20600.0,22.4395,22.4561,22.398,22.398,20600.0
2009-12-21 13:35:00,27.01,27.02,26.98,26.98,23500.0,22.398,22.4063,22.3732,22.3732,23500.0
2009-12-21 13:40:00,26.99,27.04,26.98,27.02,16200.0,22.3814,22.4229,22.3732,22.4063,16200.0
2009-12-21 13:45:00,27.01,27.05,27.01,27.04,12200.0,22.398,22.4312,22.398,22.4229,12200.0
2009-12-21 13:50:00,27.05,27.05,26.99,27.02,35000.0,22.4312,22.4312,22.3814,22.4063,35000.0
2009-12-21 13:55:00,27.02,27.03,26.96,26.99,20800.0,22.4063,22.4146,22.3566,22.3814,20800.0
2009-12-21 14:00:00,26.99,27.02,26.98,27.02,21600.0,22.3814,22.4063,22.3732,22.4063,21600.0
2009-12-21 14:05:00,27.02,27.04,27.0,27.04,7500.0,22.4063,22.4229,22.3897,22.4229,7500.0
2009-12-21 14:10:00,27.03,27.05,27.03,27.05,3500.0,22.4146,22.4312,22.4146,22.4312,3500.0
2009-12-21 14:15:00,27.04,27.06,27.04,27.06,17100.0,22.4229,22.4395,22.4229,22.4395,17100.0
2009-12-21 14:20:00,27.06,27.08,27.05,27.06,22500.0,22.4395,22.4561,22.4312,22.4395,22500.0
2009-12-21 14:25:00,27.06,27.07,27.06,27.07,6200.0,22.4395,22.4478,22.4395,22.4478,6200.0
2009-12-21 14:30:00,27.06,27.09,27.06,27.06,18200.0,22.4395,22.4644,22.4395,22.4395,18200.0
2009-12-21 14:35:00,27.06,27.07,27.06,27.07,5200.0,22.4395,22.4478,22.4395,22.4478,5200.0
2009-12-21 14:40:00,27.06,27.09,27.06,27.07,14800.0,22.4395,22.4644,22.4395,22.4478,14800.0
2009-12-21 14:45:00,27.07,27.12,27.07,27.12,23100.0,22.4478,22.4893,22.4478,22.4893,23100.0
2009-12-21 14:50:00,27.11,27.12,27.11,27.12,17200.0,22.481,22.4893,22.481,22.4893,17200.0
2009-12-21 14:55:00,27.11,27.12,27.07,27.09,37000.0,22.481,22.4893,22.4478,22.4644,37000.0
2009-12-21 15:00:00,27.08,27.09,27.05,27.06,37600.0,22.4561,22.4644,22.4312,22.4395,37600.0
2009-12-21 15:05:00,27.06,27.08,27.06,27.06,26300.0,22.4395,22.4561,22.4395,22.4395,26300.0
2009-12-21 15:10:00,27.06,27.07,27.05,27.06,36300.0,22.4395,22.4478,22.4312,22.4395,36300.0
2009-12-21 15:15:00,27.06,27.08,27.05,27.08,46700.0,22.4395,22.4561,22.4312,22.4561,46700.0
2009-12-21 15:20:00,27.08,27.08,27.06,27.08,17400.0,22.4561,22.4561,22.4395,22.4561,17400.0
2009-12-21 15:25:00,27.07,27.08,27.03,27.04,30800.0,22.4478,22.4561,22.4146,22.4229,30800.0
2009-12-21 15:30:00,27.03,27.07,27.03,27.06,24700.0,22.4146,22.4478,22.4146,22.4395,24700.0
2009-12-21 15:35:00,27.06,27.1,27.06,27.09,45500.0,22.4395,22.4727,22.4395,22.4644,45500.0
2009-12-21 15:40:00,27.09,27.12,27.08,27.11,64300.0,22.4644,22.4893,22.4561,22.481,64300.0
2009-12-21 15:45:00,27.11,27.14,27.1,27.14,35400.0,22.481,22.5058,22.4727,22.5058,35400.0
2009-12-21 15:50:00,27.14,27.17,27.12,27.16,95400.0,22.5058,22.5307,22.4893,22.5224,95400.0
2009-12-21 15:55:00,27.16,27.17,27.14,27.14,120000.0,22.5224,22.5307,22.5058,22.5058,120000.0
2009-12-22 09:30:00,27.29,27.4,27.21,27.32,12200.0,22.6302,22.7214,22.5639,22.6551,12200.0
2009-12-22 09:35:00,27.32,27.36,27.16,27.25,21700.0,22.6551,22.6883,22.5224,22.5971,21700.0
2009-12-22 09:40:00,27.23,27.27,27.18,27.18,8900.0,22.5805,22.6136,22.539,22.539,8900.0
2009-12-22 09:45:00,27.18,27.19,27.16,27.17,6200.0,22.539,22.5473,22.5224,22.5307,6200.0
2009-12-22 09:50:00,27.18,27.18,27.13,27.14,7600.0,22.539,22.539,22.4975,22.5058,7600.0
2009-12-22 09:55:00,27.14,27.24,27.13,27.13,7700.0,22.5058,22.5888,22.4975,22.4975,7700.0
2009-12-22 10:00:00,27.14,27.38,27.13,27.21,13100.0,22.5058,22.7049,22.4975,22.5639,13100.0
2009-12-22 10:05:00,27.2,27.27,27.2,27.26,19100.0,22.5556,22.6136,22.5556,22.6053,19100.0
2009-12-22 10:10:00,27.24,27.26,27.21,27.22,3500.0,22.5888,22.6053,22.5639,22.5722,3500.0
2009-12-22 10:15:00,27.22,27.25,27.21,27.25,8800.0,22.5722,22.5971,22.5639,22.5971,8800.0
2009-12-22 10:20:00,27.24,27.26,27.24,27.26,16100.0,22.5888,22.6053,22.5888,22.6053,16100.0
2009-12-22 10:25:00,27.26,27.33,27.26,27.33,12000.0,22.6053,22.6634,22.6053,22.6634,12000.0
2009-12-22 10:30:00,27.33,27.33,27.26,27.29,7900.0,22.6634,22.6634,22.6053,22.6302,7900.0
2009-12-22 10:35:00,27.29,27.37,27.29,27.37,7100.0,22.6302,22.6966,22.6302,22.6966,7100.0
2009-12-22 10:40:00,27.35,27.36,27.29,27.29,13200.0,22.68,22.6883,22.6302,22.6302,13200.0
2009-12-22 10:45:00,27.29,27.29,27.26,27.27,12800.0,22.6302,22.6302,22.6053,22.6136,12800.0
2009-12-22 10:50:00,27.27,27.27,27.22,27.23,10000.0,22.6136,22.6136,22.5722,22.5805,10000.0
2009-12-22 10:55:00,27.23,27.28,27.22,27.26,5800.0,22.5805,22.6219,22.5722,22.6053,5800.0
2009-12-22 11:00:00,27.26,27.26,27.21,27.23,10700.0,22.6053,22.6053,22.5639,22.5805,10700.0
2009-12-22 11:05:00,27.22,27.24,27.2,27.21,8500.0,22.5722,22.5888,22.5556,22.5639,8500.0
2009-12-22 11:10:00,27.22,27.23,27.21,27.21,5900.0,22.5722,22.5805,22.5639,22.5639,5900.0
2009-12-22 11:15:00,27.21,27.26,27.21,27.23,13000.0,22.5639,22.6053,22.5639,22.5805,13000.0
2009-12-22 11:20:00,27.23,27.23,27.2,27.22,12700.0,22.5805,22.5805,22.5556,22.5722,12700.0
2009-12-22 11:25:00,27.21,27.24,27.21,27.24,5300.0,22.5639,22.5888,22.5639,22.5888,5300.0
2009-12-22 11:30:00,27.23,27.23,27.2,27.21,7500.0,22.5805,22.5805,22.5556,22.5639,7500.0
2009-12-22 11:35:00,27.21,27.21,27.2,27.2,11800.0,22.5639,22.5639,22.5556,22.5556,11800.0
2009-12-22 11:40:00,27.21,27.21,27.2,27.2,3700.0,22.5639,22.5639,22.5556,22.5556,3700.0
2009-12-22 11:45:00,27.21,27.22,27.2,27.2,5800.0,22.5639,22.5722,22.5556,22.5556,5800.0
2009-12-22 11:50:00,27.2,27.2,27.18,27.18,8600.0,22.5556,22.5556,22.539,22.539,8600.0
2009-12-22 11:55:00,27.18,27.19,27.18,27.18,8500.0,22.539,22.5473,22.539,22.539,8500.0
2009-12-22 12:00:00,27.18,27.18,27.15,27.17,11200.0,22.539,22.539,22.5141,22.5307,11200.0
2009-12-22 12:05:00,27.17,27.18,27.16,27.18,3600.0,22.5307,22.539,22.5224,22.539,3600.0
2009-12-22 12:10:00,27.19,27.19,27.18,27.18,1100.0,22.5473,22.5473,22.539,22.539,1100.0
2009-12-22 12:15:00,27.18,27.19,27.18,27.19,1200.0,22.539,22.5473,22.539,22.5473,1200.0
2009-12-22 12:20:00,27.18,27.19,27.18,27.18,2100.0,22.539,22.5473,22.539,22.539,2100.0
2009-12-22 12:25:00,27.18,27.19,27.18,27.19,2900.0,22.539,22.5473,22.539,22.5473,2900.0
2009-12-22 12:30:00,27.18,27.19,27.18,27.18,3300.0,22.539,22.5473,22.539,22.539,3300.0
2009-12-22 12:35:00,27.19,27.19,27.18,27.18,2000.0,22.5473,22.5473,22.539,22.539,2000.0
2009-12-22 12:40:00,27.19,27.19,27.18,27.19,4400.0,22.5473,22.5473,22.539,22.5473,4400.0
2009-12-22 12:45:00,27.18,27.19,27.18,27.19,5400.0,22.539,22.5473,22.539,22.5473,5400.0
2009-12-22 12:50:00,27.18,27.21,27.18,27.21,5600.0,22.539,22.5639,22.539,22.5639,5600.0
2009-12-22 12:55:00,27.21,27.23,27.2,27.22,8400.0,22.5639,22.5805,22.5556,22.5722,8400.0
2009-12-22 13:00:00,27.22,27.23,27.22,27.23,9900.0,22.5722,22.5805,22.5722,22.5805,9900.0
2009-12-22 13:05:00,27.24,27.25,27.24,27.25,9000.0,22.5888,22.5971,22.5888,22.5971,9000.0
2009-12-22 13:10:00,27.25,27.27,27.24,27.26,10400.0,22.5971,22.6136,22.5888,22.6053,10400.0
2009-12-22 13:15:00,27.27,27.27,27.26,27.27,6800.0,22.6136,22.6136,22.6053,22.6136,6800.0
2009-12-22 13:20:00,27.26,27.28,27.26,27.27,8000.0,22.6053,22.6219,22.6053,22.6136,8000.0
2009-12-22 13:25:00,27.28,27.29,27.28,27.28,4400.0,22.6219,22.6302,22.6219,22.6219,4400.0
2009-12-22 13:30:00,27.28,27.3,27.24,27.25,31300.0,22.6219,22.6385,22.5888,22.5971,31300.0
2009-12-22 13:35:00,27.26,27.3,27.25,27.3,13500.0,22.6053,22.6385,22.5971,22.6385,13500.0
2009-12-22 13:40:00,27.3,27.31,27.29,27.3,4700.0,22.6385,22.6468,22.6302,22.6385,4700.0
2009-12-22 13:45:00,27.31,27.31,27.3,27.3,9700.0,22.6468,22.6468,22.6385,22.6385,9700.0
2009-12-22 13:50:00,27.3,27.31,27.3,27.3,10600.0,22.6385,22.6468,22.6385,22.6385,10600.0
2009-12-22 13:55:00,27.31,27.32,27.31,27.31,8000.0,22.6468,22.6551,22.6468,22.6468,8000.0
2009-12-22 14:00:00,27.32,27.35,27.28,27.34,62600.0,22.6551,22.68,22.6219,22.6717,62600.0
2009-12-22 14:05:00,27.33,27.36,27.32,27.35,32200.0,22.6634,22.6883,22.6551,22.68,32200.0
2009-12-22 14:10:00,27.35,27.36,27.34,27.35,29300.0,22.68,22.6883,22.6717,22.68,29300.0
2009-12-22 14:15:00,27.36,27.38,27.35,27.36,16100.0,22.6883,22.7049,22.68,22.6883,16100.0
2009-12-22 14:20:00,27.36,27.36,27.34,27.34,19800.0,22.6883,22.6883,22.6717,22.6717,19800.0
2009-12-22 14:25:00,27.34,27.37,27.34,27.36,13200.0,22.6717,22.6966,22.6717,22.6883,13200.0
2009-12-22 14:30:00,27.36,27.37,27.34,27.37,21300.0,22.6883,22.6966,22.6717,22.6966,21300.0
2009-12-22 14:35:00,27.37,27.38,27.34,27.34,20400.0,22.6966,22.7049,22.6717,22.6717,20400.0
2009-12-22 14:40:00,27.34,27.36,27.33,27.35,11100.0,22.6717,22.6883,22.6634,22.68,11100.0
2009-12-22 14:45:00,27.35,27.35,27.3,27.3,17300.0,22.68,22.68,22.6385,22.6385,17300.0
2009-12-22 14:50:00,27.3,27.32,27.29,27.32,12300.0,22.6385,22.6551,22.6302,22.6551,12300.0
2009-12-22 14:55:00,27.31,27.33,27.31,27.33,8900.0,22.6468,22.6634,22.6468,22.6634,8900.0
2009-12-22 15:00:00,27.32,27.33,27.25,27.27,33200.0,22.6551,22.6634,22.5971,22.6136,33200.0
2009-12-22 15:05:00,27.29,27.31,27.26,27.28,14400.0,22.6302,22.6468,22.6053,22.6219,14400.0
2009-12-22 15:10:00,27.29,27.29,27.27,27.29,12300.0,22.6302,22.6302,22.6136,22.6302,12300.0
2009-12-22 15:15:00,27.29,27.3,27.26,27.29,24100.0,22.6302,22.6385,22.6053,22.6302,24100.0
2009-12-22 15:20:00,27.29,27.31,27.29,27.31,6200.0,22.6302,22.6468,22.6302,22.6468,6200.0
2009-12-22 15:25:00,27.31,27.31,27.26,27.27,23300.0,22.6468,22.6468,22.6053,22.6136,23300.0
2009-12-22 15:30:00,27.27,27.29,27.22,27.25,45800.0,22.6136,22.6302,22.5722,22.5971,45800.0
2009-12-22 15:35:00,27.25,27.31,27.25,27.3,26400.0,22.5971,22.6468,22.5971,22.6385,26400.0
2009-12-22 15:40:00,27.3,27.3,27.28,27.3,20100.0,22.6385,22.6385,22.6219,22.6385,20100.0
2009-12-22 15:45:00,27.3,27.32,27.3,27.32,26800.0,22.6385,22.6551,22.6385,22.6551,26800.0
2009-12-22 15:50:00,27.32,27.33,27.31,27.33,37300.0,22.6551,22.6634,22.6468,22.6634,37300.0
2009-12-22 15:55:00,27.33,27.35,27.32,27.34,69500.0,22.6634,22.68,22.6551,22.6717,69500.0
2009-12-23 09:30:00,27.27,27.3,26.99,27.2,49000.0,22.6136,22.6385,22.3814,22.5556,49000.0
2009-12-23 09:35:00,27.19,27.24,27.15,27.16,39400.0,22.5473,22.5888,22.5141,22.5224,39400.0
2009-12-23 09:40:00,27.17,27.29,27.17,27.19,54000.0,22.5307,22.6302,22.5307,22.5473,54000.0
2009-12-23 09:45:00,27.19,27.26,27.18,27.26,19400.0,22.5473,22.6053,22.539,22.6053,19400.0
2009-12-23 09:50:00,27.26,27.26,27.19,27.19,30900.0,22.6053,22.6053,22.5473,22.5473,30900.0
2009-12-23 09:55:00,27.19,27.36,27.19,27.28,55900.0,22.5473,22.6883,22.5473,22.6219,55900.0
2009-12-23 10:00:00,27.26,27.27,27.12,27.21,40300.0,22.6053,22.6136,22.4893,22.5639,40300.0
2009-12-23 10:05:00,27.21,27.26,27.16,27.21,20000.0,22.5639,22.6053,22.5224,22.5639,20000.0
2009-12-23 10:10:00,27.22,27.22,27.18,27.22,13200.0,22.5722,22.5722,22.539,22.5722,13200.0
2009-12-23 10:15:00,27.21,27.22,27.15,27.17,12800.0,22.5639,22.5722,22.5141,22.5307,12800.0
2009-12-23 10:20:00,27.18,27.21,27.1,27.15,21600.0,22.539,22.5639,22.4727,22.5141,21600.0
2009-12-23 10:25:00,27.14,27.16,27.09,27.13,23100.0,22.5058,22.5224,22.4644,22.4975,23100.0
2009-12-23 10:30:00,27.14,27.14,27.09,27.1,19500.0,22.5058,22.5058,22.4644,22.4727,19500.0
2009-12-23 10:35:00,27.1,27.1,27.06,27.07,10600.0,22.4727,22.4727,22.4395,22.4478,10600.0
2009-12-23 10:40:00,27.06,27.15,27.06,27.15,36200.0,22.4395,22.5141,22.4395,22.5141,36200.0
2009-12-23 10:45:00,27.15,27.18,27.01,27.07,155800.0,22.5141,22.539,22.398,22.4478,155800.0
2009-12-23 10:50:00,27.07,27.24,27.0,27.05,213000.0,22.4478,22.5888,22.3897,22.4312,213000.0
2009-12-23 10:55:00,27.05,27.08,27.04,27.06,11500.0,22.4312,22.4561,22.4229,22.4395,11500.0
2009-12-23 11:00:00,27.06,27.13,27.05,27.13,23600.0,22.4395,22.4975,22.4312,22.4975,23600.0
2009-12-23 11:05:00,27.13,27.17,27.09,27.1,41400.0,22.4975,22.5307,22.4644,22.4727,41400.0
2009-12-23 11:10:00,27.1,27.1,27.08,27.09,8700.0,22.4727,22.4727,22.4561,22.4644,8700.0
2009-12-23 11:15:00,27.09,27.1,27.09,27.09,4200.0,22.4644,22.4727,22.4644,22.4644,4200.0
2009-12-23 11:20:00,27.09,27.11,27.09,27.1,15700.0,22.4644,22.481,22.4644,22.4727,15700.0
2009-12-23 11:25:00,27.1,27.11,27.09,27.1,8200.0,22.4727,22.481,22.4644,22.4727,8200.0
2009-12-23 11:30:00,27.1,27.16,27.1,27.15,21200.0,22.4727,22.5224,22.4727,22.5141,21200.0
2009-12-23 11:35:00,27.16,27.31,27.15,27.31,25500.0,22.5224,22.6468,22.5141,22.6468,25500.0
2009-12-23 11:40:00,27.3,27.34,27.3,27.34,14200.0,22.6385,22.6717,22.6385,22.6717,14200.0
2009-12-23 11:45:00,27.33,27.34,27.33,27.33,3100.0,22.6634,22.6717,22.6634,22.6634,3100.0
2009-12-23 11:50:00,27.33,27.34,27.33,27.34,7000.0,22.6634,22.6717,22.6634,22.6717,7000.0
2009-12-23 11:55:00,27.34,27.35,27.34,27.34,3900.0,22.6717,22.68,22.6717,22.6717,3900.0
2009-12-23 12:00:00,27.34,27.35,27.33,27.33,7000.0,22.6717,22.68,22.6634,22.6634,7000.0
2009-12-23 12:05:00,27.33,27.34,27.32,27.33,15200.0,22.6634,22.6717,22.6551,22.6634,15200.0
2009-12-23 12:10:00,27.33,27.35,27.33,27.34,10900.0,22.6634,22.68,22.6634,22.6717,10900.0
2009-12-23 12:15:00,27.33,27.34,27.33,27.33,5200.0,22.6634,22.6717,22.6634,22.6634,5200.0
2009-12-23 12:20:00,27.33,27.34,27.33,27.33,2700.0,22.6634,22.6717,22.6634,22.6634,2700.0
2009-12-23 12:25:00,27.34,27.34,27.33,27.34,2500.0,22.6717,22.6717,22.6634,22.6717,2500.0
2009-12-23 12:30:00,27.33,27.34,27.33,27.33,13700.0,22.6634,22.6717,22.6634,22.6634,13700.0
2009-12-23 12:35:00,27.33,27.4,27.33,27.4,18300.0,22.6634,22.7214,22.6634,22.7214,18300.0
2009-12-23 12:40:00,27.39,27.49,27.38,27.49,87200.0,22.7131,22.7961,22.7049,22.7961,87200.0
2009-12-23 12:45:00,27.49,27.5,27.48,27.5,17600.0,22.7961,22.8044,22.7878,22.8044,17600.0
2009-12-23 12:50:00,27.5,27.5,27.41,27.42,41600.0,22.8044,22.8044,22.7297,22.738,41600.0
2009-12-23 12:55:00,27.42,27.44,27.38,27.44,20400.0,22.738,22.7546,22.7049,22.7546,20400.0
2009-12-23 13:00:00,27.44,27.44,27.42,27.44,10200.0,22.7546,22.7546,22.738,22.7546,10200.0
2009-12-23 13:05:00,27.44,27.44,27.43,27.44,7400.0,22.7546,22.7546,22.7463,22.7546,7400.0
2009-12-23 13:10:00,27.44,27.44,27.43,27.44,5100.0,22.7546,22.7546,22.7463,22.7546,5100.0
2009-12-23 13:15:00,27.44,27.49,27.43,27.44,21000.0,22.7546,22.7961,22.7463,22.7546,21000.0
2009-12-23 13:20:00,27.44,27.44,27.43,27.44,3100.0,22.7546,22.7546,22.7463,22.7546,3100.0
2009-12-23 13:25:00,27.44,27.45,27.43,27.45,12700.0,22.7546,22.7629,22.7463,22.7629,12700.0
2009-12-23 13:30:00,27.45,27.47,27.43,27.43,19500.0,22.7629,22.7795,22.7463,22.7463,19500.0
2009-12-23 13:35:00,27.43,27.43,27.39,27.39,8800.0,22.7463,22.7463,22.7131,22.7131,8800.0
2009-12-23 13:40:00,27.39,27.42,27.39,27.41,7300.0,22.7131,22.738,22.7131,22.7297,7300.0
2009-12-23 13:45:00,27.42,27.47,27.42,27.45,13200.0,22.738,22.7795,22.738,22.7629,13200.0
2009-12-23 13:50:00,27.46,27.46,27.42,27.42,10400.0,22.7712,22.7712,22.738,22.738,10400.0
2009-12-23 13:55:00,27.42,27.43,27.42,27.42,5800.0,22.738,22.7463,22.738,22.738,5800.0
2009-12-23 14:00:00,27.42,27.43,27.42,27.43,5500.0,22.738,22.7463,22.738,22.7463,5500.0
2009-12-23 14:05:00,27.42,27.44,27.42,27.44,8800.0,22.738,22.7546,22.738,22.7546,8800.0
2009-12-23 14:10:00,27.45,27.46,27.42,27.42,15600.0,22.7629,22.7712,22.738,22.738,15600.0
2009-12-23 14:15:00,27.42,27.45,27.42,27.43,10300.0,22.738,22.7629,22.738,22.7463,10300.0
2009-12-23 14:20:00,27.44,27.44,27.43,27.44,3300.0,22.7546,22.7546,22.7463,22.7546,3300.0
2009-12-23 14:25:00,27.43,27.44,27.42,27.42,27500.0,22.7463,22.7546,22.738,22.738,27500.0
2009-12-23 14:30:00,27.43,27.44,27.43,27.43,18800.0,22.7463,22.7546,22.7463,22.7463,18800.0
2009-12-23 14:35:00,27.43,27.44,27.43,27.43,4700.0,22.7463,22.7546,22.7463,22.7463,4700.0
2009-12-23 14:40:00,27.43,27.44,27.43,27.44,7300.0,22.7463,22.7546,22.7463,22.7546,7300.0
2009-12-23 14:45:00,27.43,27.44,27.43,27.43,5700.0,22.7463,22.7546,22.7463,22.7463,5700.0
2009-12-23 14:50:00,27.43,27.45,27.43,27.44,12700.0,22.7463,22.7629,22.7463,22.7546,12700.0
2009-12-23 14:55:00,27.45,27.48,27.44,27.47,14900.0,22.7629,22.7878,22.7546,22.7795,14900.0
2009-12-23 15:00:00,27.47,27.48,27.45,27.46,18900.0,22.7795,22.7878,22.7629,22.7712,18900.0
2009-12-23 15:05:00,27.46,27.46,27.42,27.43,23200.0,22.7712,22.7712,22.738,22.7463,23200.0
2009-12-23 15:10:00,27.43,27.44,27.4,27.41,20100.0,22.7463,22.7546,22.7214,22.7297,20100.0
2009-12-23 15:15:00,27.4,27.41,27.4,27.4,15700.0,22.7214,22.7297,22.7214,22.7214,15700.0
2009-12-23 15:20:00,27.4,27.41,27.34,27.35,23400.0,22.7214,22.7297,22.6717,22.68,23400.0
2009-12-23 15:25:00,27.35,27.36,27.34,27.36,40300.0,22.68,22.6883,22.6717,22.6883,40300.0
2009-12-23 15:30:00,27.36,27.37,27.34,27.36,34000.0,22.6883,22.6966,22.6717,22.6883,34000.0
2009-12-23 15:35:00,27.36,27.36,27.35,27.35,18300.0,22.6883,22.6883,22.68,22.68,18300.0
2009-12-23 15:40:00,27.36,27.36,27.32,27.32,54000.0,22.6883,22.6883,22.6551,22.6551,54000.0
2009-12-23 15:45:00,27.32,27.33,27.3,27.31,34000.0,22.6551,22.6634,22.6385,22.6468,34000.0
2009-12-23 15:50:00,27.31,27.43,27.29,27.43,107500.0,22.6468,22.7463,22.6302,22.7463,107500.0
2009-12-23 15:55:00,27.43,27.43,27.36,27.38,98800.0,22.7463,22.7463,22.6883,22.7049,98800.0
2009-12-24 09:30:00,27.47,27.67,27.27,27.67,44900.0,22.7795,22.9453,22.6136,22.9453,44900.0
2009-12-24 09:35:00,27.67,27.81,27.57,27.61,66900.0,22.9453,23.0614,22.8624,22.8956,66900.0
2009-12-24 09:40:00,27.61,27.64,27.52,27.62,45800.0,22.8956,22.9205,22.821,22.9039,45800.0
2009-12-24 09:45:00,27.61,27.66,27.55,27.59,15800.0,22.8956,22.937,22.8458,22.879,15800.0
2009-12-24 09:50:00,27.57,27.6,27.54,27.59,9600.0,22.8624,22.8873,22.8375,22.879,9600.0
2009-12-24 09:55:00,27.59,27.6,27.56,27.58,9200.0,22.879,22.8873,22.8541,22.8707,9200.0
2009-12-24 10:00:00,27.6,27.67,27.58,27.61,15000.0,22.8873,22.9453,22.8707,22.8956,15000.0
2009-12-24 10:05:00,27.6,27.6,27.57,27.6,14000.0,22.8873,22.8873,22.8624,22.8873,14000.0
2009-12-24 10:10:00,27.59,27.6,27.58,27.6,4200.0,22.879,22.8873,22.8707,22.8873,4200.0
2009-12-24 10:15:00,27.6,27.6,27.58,27.58,5700.0,22.8873,22.8873,22.8707,22.8707,5700.0
2009-12-24 10:20:00,27.58,27.6,27.51,27.54,31300.0,22.8707,22.8873,22.8127,22.8375,31300.0
2009-12-24 10:25:00,27.54,27.61,27.53,27.59,8900.0,22.8375,22.8956,22.8292,22.879,8900.0
2009-12-24 10:30:00,27.61,27.61,27.54,27.56,11600.0,22.8956,22.8956,22.8375,22.8541,11600.0
2009-12-24 10:35:00,27.56,27.56,27.48,27.5,19000.0,22.8541,22.8541,22.7878,22.8044,19000.0
2009-12-24 10:40:00,27.5,27.51,27.45,27.49,9100.0,22.8044,22.8127,22.7629,22.7961,9100.0
2009-12-24 10:45:00,27.5,27.58,27.5,27.53,7100.0,22.8044,22.8707,22.8044,22.8292,7100.0
2009-12-24 10:50:00,27.53,27.62,27.51,27.6,21800.0,22.8292,22.9039,22.8127,22.8873,21800.0
2009-12-24 10:55:00,27.59,27.63,27.58,27.62,11100.0,22.879,22.9122,22.8707,22.9039,11100.0
2009-12-24 11:00:00,27.62,27.63,27.56,27.59,17000.0,22.9039,22.9122,22.8541,22.879,17000.0
2009-12-24 11:05:00,27.58,27.59,27.53,27.53,25400.0,22.8707,22.879,22.8292,22.8292,25400.0
2009-12-24 11:10:00,27.54,27.54,27.51,27.53,10900.0,22.8375,22.8375,22.8127,22.8292,10900.0
2009-12-24 11:15:00,27.52,27.53,27.5,27.5,16900.0,22.821,22.8292,22.8044,22.8044,16900.0
2009-12-24 11:20:00,27.52,27.53,27.51,27.51,14900.0,22.821,22.8292,22.8127,22.8127,14900.0
2009-12-24 11:25:00,27.5,27.51,27.5,27.5,8100.0,22.8044,22.8127,22.8044,22.8044,8100.0
2009-12-24 11:30:00,27.51,27.53,27.5,27.51,38600.0,22.8127,22.8292,22.8044,22.8127,38600.0
2009-12-24 11:35:00,27.51,27.55,27.5,27.55,22200.0,22.8127,22.8458,22.8044,22.8458,22200.0
2009-12-24 11:40:00,27.56,27.63,27.55,27.61,20700.0,22.8541,22.9122,22.8458,22.8956,20700.0
2009-12-24 11:45:00,27.61,27.69,27.61,27.63,20800.0,22.8956,22.9619,22.8956,22.9122,20800.0
2009-12-24 11:50:00,27.63,27.64,27.58,27.6,14800.0,22.9122,22.9205,22.8707,22.8873,14800.0
2009-12-24 11:55:00,27.6,27.62,27.56,27.62,16500.0,22.8873,22.9039,22.8541,22.9039,16500.0
2009-12-24 12:00:00,27.62,27.64,27.62,27.64,20100.0,22.9039,22.9205,22.9039,22.9205,20100.0
2009-12-24 12:05:00,27.64,27.64,27.58,27.58,14800.0,22.9205,22.9205,22.8707,22.8707,14800.0
2009-12-24 12:10:00,27.59,27.59,27.56,27.56,9500.0,22.879,22.879,22.8541,22.8541,9500.0
2009-12-24 12:15:00,27.55,27.56,27.52,27.53,17300.0,22.8458,22.8541,22.821,22.8292,17300.0
2009-12-24 12:20:00,27.53,27.55,27.5,27.51,28700.0,22.8292,22.8458,22.8044,22.8127,28700.0
2009-12-24 12:25:00,27.52,27.52,27.5,27.51,8800.0,22.821,22.821,22.8044,22.8127,8800.0
2009-12-24 12:30:00,27.51,27.53,27.5,27.53,24000.0,22.8127,22.8292,22.8044,22.8292,24000.0
2009-12-24 12:35:00,27.53,27.53,27.5,27.51,31600.0,22.8292,22.8292,22.8044,22.8127,31600.0
2009-12-24 12:40:00,27.52,27.53,27.51,27.51,15600.0,22.821,22.8292,22.8127,22.8127,15600.0
2009-12-24 12:45:00,27.51,27.62,27.51,27.6,50900.0,22.8127,22.9039,22.8127,22.8873,50900.0
2009-12-24 12:50:00,27.6,27.69,27.59,27.69,58600.0,22.8873,22.9619,22.879,22.9619,58600.0
2009-12-24 12:55:00,27.69,27.71,27.64,27.66,83600.0,22.9619,22.9785,22.9205,22.937,83600.0
2009-12-28 09:30:00,27.79,27.79,27.44,27.49,23200.0,23.0448,23.0448,22.7546,22.7961,23200.0
2009-12-28 09:35:00,27.49,27.6,27.49,27.51,6200.0,22.7961,22.8873,22.7961,22.8127,6200.0
2009-12-28 09:40:00,27.54,27.57,27.45,27.45,15000.0,22.8375,22.8624,22.7629,22.7629,15000.0
2009-12-28 09:45:00,27.47,27.47,27.42,27.45,10100.0,22.7795,22.7795,22.738,22.7629,10100.0
2009-12-28 09:50:00,27.45,27.48,27.44,27.47,7000.0,22.7629,22.7878,22.7546,22.7795,7000.0
2009-12-28 09:55:00,27.48,27.48,27.45,27.47,5500.0,22.7878,22.7878,22.7629,22.7795,5500.0
2009-12-28 10:00:00,27.47,27.47,27.39,27.39,11500.0,22.7795,22.7795,22.7131,22.7131,11500.0
2009-12-28 10:05:00,27.4,27.4,27.31,27.31,9400.0,22.7214,22.7214,22.6468,22.6468,9400.0
2009-12-28 10:10:00,27.31,27.32,27.25,27.25,9200.0,22.6468,22.6551,22.5971,22.5971,9200.0
2009-12-28 10:15:00,27.26,27.28,27.22,27.27,16100.0,22.6053,22.6219,22.5722,22.6136,16100.0
2009-12-28 10:20:00,27.28,27.28,27.25,27.25,10000.0,22.6219,22.6219,22.5971,22.5971,10000.0
2009-12-28 10:25:00,27.26,27.27,27.25,27.26,8700.0,22.6053,22.6136,22.5971,22.6053,8700.0
2009-12-28 10:30:00,27.27,27.27,27.26,27.26,5100.0,22.6136,22.6136,22.6053,22.6053,5100.0
2009-12-28 10:35:00,27.26,27.26,27.22,27.22,8700.0,22.6053,22.6053,22.5722,22.5722,8700.0
2009-12-28 10:40:00,27.23,27.23,27.19,27.19,15700.0,22.5805,22.5805,22.5473,22.5473,15700.0
2009-12-28 10:45:00,27.18,27.21,27.18,27.2,20600.0,22.539,22.5639,22.539,22.5556,20600.0
2009-12-28 10:50:00,27.2,27.2,27.19,27.19,7000.0,22.5556,22.5556,22.5473,22.5473,7000.0
2009-12-28 10:55:00,27.2,27.25,27.19,27.25,11000.0,22.5556,22.5971,22.5473,22.5971,11000.0
2009-12-28 11:00:00,27.25,27.25,27.24,27.25,1900.0,22.5971,22.5971,22.5888,22.5971,1900.0
2009-12-28 11:05:00,27.24,27.24,27.24,27.24,1600.0,22.5888,22.5888,22.5888,22.5888,1600.0
2009-12-28 11:10:00,27.24,27.31,27.24,27.25,16700.0,22.5888,22.6468,22.5888,22.5971,16700.0
2009-12-28 11:15:00,27.26,27.26,27.24,27.25,8700.0,22.6053,22.6053,22.5888,22.5971,8700.0
2009-12-28 11:20:00,27.26,27.27,27.25,27.27,6300.0,22.6053,22.6136,22.5971,22.6136,6300.0
2009-12-28 11:25:00,27.28,27.29,27.27,27.29,3000.0,22.6219,22.6302,22.6136,22.6302,3000.0
2009-12-28 11:30:00,27.29,27.3,27.28,27.29,15500.0,22.6302,22.6385,22.6219,22.6302,15500.0
2009-12-28 11:35:00,27.3,27.3,27.25,27.25,9500.0,22.6385,22.6385,22.5971,22.5971,9500.0
2009-12-28 11:40:00,27.26,27.27,27.19,27.2,30400.0,22.6053,22.6136,22.5473,22.5556,30400.0
2009-12-28 11:45:00,27.21,27.21,27.18,27.18,9300.0,22.5639,22.5639,22.539,22.539,9300.0
2009-12-28 11:50:00,27.19,27.19,27.17,27.18,24700.0,22.5473,22.5473,22.5307,22.539,24700.0
2009-12-28 11:55:00,27.17,27.19,27.17,27.18,19600.0,22.5307,22.5473,22.5307,22.539,19600.0
2009-12-28 12:00:00,27.19,27.19,27.17,27.17,6200.0,22.5473,22.5473,22.5307,22.5307,6200.0
2009-12-28 12:05:00,27.18,27.18,27.14,27.14,33500.0,22.539,22.539,22.5058,22.5058,33500.0
2009-12-28 12:10:00,27.13,27.16,27.11,27.16,24600.0,22.4975,22.5224,22.481,22.5224,24600.0
2009-12-28 12:15:00,27.16,27.16,27.14,27.15,13800.0,22.5224,22.5224,22.5058,22.5141,13800.0
2009-12-28 12:20:00,27.14,27.16,27.14,27.15,6000.0,22.5058,22.5224,22.5058,22.5141,6000.0
2009-12-28 12:25:00,27.15,27.16,27.14,27.16,10200.0,22.5141,22.5224,22.5058,22.5224,10200.0
2009-12-28 12:30:00,27.16,27.16,27.1,27.11,36600.0,22.5224,22.5224,22.4727,22.481,36600.0
2009-12-28 12:35:00,27.11,27.12,27.09,27.09,10900.0,22.481,22.4893,22.4644,22.4644,10900.0
2009-12-28 12:40:00,27.09,27.09,27.03,27.03,30100.0,22.4644,22.4644,22.4146,22.4146,30100.0
2009-12-28 12:45:00,27.05,27.05,27.04,27.04,4100.0,22.4312,22.4312,22.4229,22.4229,4100.0
2009-12-28 12:50:00,27.05,27.05,27.04,27.05,1900.0,22.4312,22.4312,22.4229,22.4312,1900.0
2009-12-28 12:55:00,27.05,27.05,27.04,27.05,2800.0,22.4312,22.4312,22.4229,22.4312,2800.0
2009-12-28 13:00:00,27.04,27.05,27.04,27.04,9300.0,22.4229,22.4312,22.4229,22.4229,9300.0
2009-12-28 13:05:00,27.04,27.06,27.04,27.05,15900.0,22.4229,22.4395,22.4229,22.4312,15900.0
2009-12-28 13:10:00,27.06,27.07,27.04,27.04,32100.0,22.4395,22.4478,22.4229,22.4229,32100.0
2009-12-28 13:15:00,27.05,27.05,27.03,27.04,21600.0,22.4312,22.4312,22.4146,22.4229,21600.0
2009-12-28 13:20:00,27.05,27.05,27.04,27.04,37100.0,22.4312,22.4312,22.4229,22.4229,37100.0
2009-12-28 13:25:00,27.05,27.06,27.04,27.05,7100.0,22.4312,22.4395,22.4229,22.4312,7100.0
2009-12-28 13:30:00,27.06,27.06,27.03,27.04,7300.0,22.4395,22.4395,22.4146,22.4229,7300.0
2009-12-28 13:35:00,27.04,27.06,27.03,27.05,13400.0,22.4229,22.4395,22.4146,22.4312,13400.0
2009-12-28 13:40:00,27.06,27.06,27.05,27.05,4000.0,22.4395,22.4395,22.4312,22.4312,4000.0
2009-12-28 13:45:00,27.05,27.06,27.05,27.06,9500.0,22.4312,22.4395,22.4312,22.4395,9500.0
2009-12-28 13:50:00,27.06,27.06,27.05,27.06,57000.0,22.4395,22.4395,22.4312,22.4395,57000.0
2009-12-28 13:55:00,27.06,27.09,27.05,27.08,7600.0,22.4395,22.4644,22.4312,22.4561,7600.0
2009-12-28 14:00:00,27.09,27.09,27.05,27.05,15000.0,22.4644,22.4644,22.4312,22.4312,15000.0
2009-12-28 14:05:00,27.06,27.07,27.04,27.06,13600.0,22.4395,22.4478,22.4229,22.4395,13600.0
2009-12-28 14:10:00,27.07,27.08,27.04,27.08,19200.0,22.4478,22.4561,22.4229,22.4561,19200.0
2009-12-28 14:15:00,27.08,27.1,27.07,27.07,17200.0,22.4561,22.4727,22.4478,22.4478,17200.0
2009-12-28 14:20:00,27.08,27.09,27.06,27.08,7700.0,22.4561,22.4644,22.4395,22.4561,7700.0
2009-12-28 14:25:00,27.08,27.09,27.07,27.09,8000.0,22.4561,22.4644,22.4478,22.4644,8000.0
2009-12-28 14:30:00,27.1,27.1,27.07,27.1,10500.0,22.4727,22.4727,22.4478,22.4727,10500.0
2009-12-28 14:35:00,27.1,27.13,27.09,27.12,24200.0,22.4727,22.4975,22.4644,22.4893,24200.0
2009-12-28 14:40:00,27.11,27.13,27.11,27.12,11900.0,22.481,22.4975,22.481,22.4893,11900.0
2009-12-28 14:45:00,27.13,27.16,27.12,27.15,19700.0,22.4975,22.5224,22.4893,22.5141,19700.0
2009-12-28 14:50:00,27.15,27.18,27.15,27.18,12300.0,22.5141,22.539,22.5141,22.539,12300.0
2009-12-28 14:55:00,27.18,27.18,27.17,27.17,5500.0,22.539,22.539,22.5307,22.5307,5500.0
2009-12-28 15:00:00,27.18,27.18,27.17,27.18,8200.0,22.539,22.539,22.5307,22.539,8200.0
2009-12-28 15:05:00,27.18,27.18,27.17,27.17,6900.0,22.539,22.539,22.5307,22.5307,6900.0
2009-12-28 15:10:00,27.18,27.18,27.15,27.15,14100.0,22.539,22.539,22.5141,22.5141,14100.0
2009-12-28 15:15:00,27.16,27.16,27.14,27.14,11100.0,22.5224,22.5224,22.5058,22.5058,11100.0
2009-12-28 15:20:00,27.15,27.15,27.12,27.12,14000.0,22.5141,22.5141,22.4893,22.4893,14000.0
2009-12-28 15:25:00,27.13,27.13,27.09,27.1,38300.0,22.4975,22.4975,22.4644,22.4727,38300.0
2009-12-28 15:30:00,27.09,27.1,27.09,27.1,13900.0,22.4644,22.4727,22.4644,22.4727,13900.0
2009-12-28 15:35:00,27.1,27.12,27.09,27.12,29700.0,22.4727,22.4893,22.4644,22.4893,29700.0
2009-12-28 15:40:00,27.11,27.12,27.1,27.1,60800.0,22.481,22.4893,22.4727,22.4727,60800.0
2009-12-28 15:45:00,27.1,27.11,27.1,27.1,35400.0,22.4727,22.481,22.4727,22.4727,35400.0
2009-12-28 15:50:00,27.1,27.16,27.09,27.16,60100.0,22.4727,22.5224,22.4644,22.5224,60100.0
2009-12-28 15:55:00,27.16,27.17,27.12,27.17,105800.0,22.5224,22.5307,22.4893,22.5307,105800.0
2009-12-29 09:30:00,27.28,27.39,27.11,27.35,40800.0,22.6219,22.7131,22.481,22.68,40800.0
2009-12-29 09:35:00,27.35,27.36,26.86,26.91,101100.0,22.68,22.6883,22.2736,22.3151,101100.0
2009-12-29 09:40:00,26.91,27.1,26.91,27.04,37500.0,22.3151,22.4727,22.3151,22.4229,37500.0
2009-12-29 09:45:00,27.04,27.14,27.0,27.14,29200.0,22.4229,22.5058,22.3897,22.5058,29200.0
2009-12-29 09:50:00,27.14,27.23,27.14,27.21,30500.0,22.5058,22.5805,22.5058,22.5639,30500.0
2009-12-29 09:55:00,27.21,27.27,27.21,27.23,27100.0,22.5639,22.6136,22.5639,22.5805,27100.0
2009-12-29 10:00:00,27.24,27.27,27.21,27.23,22800.0,22.5888,22.6136,22.5639,22.5805,22800.0
2009-12-29 10:05:00,27.24,27.24,27.19,27.22,15600.0,22.5888,22.5888,22.5473,22.5722,15600.0
2009-12-29 10:10:00,27.22,27.29,27.22,27.26,32900.0,22.5722,22.6302,22.5722,22.6053,32900.0
2009-12-29 10:15:00,27.26,27.32,27.24,27.25,17900.0,22.6053,22.6551,22.5888,22.5971,17900.0
2009-12-29 10:20:00,27.25,27.36,27.24,27.36,37300.0,22.5971,22.6883,22.5888,22.6883,37300.0
2009-12-29 10:25:00,27.35,27.36,27.27,27.27,18400.0,22.68,22.6883,22.6136,22.6136,18400.0
2009-12-29 10:30:00,27.28,27.32,27.23,27.24,16600.0,22.6219,22.6551,22.5805,22.5888,16600.0
2009-12-29 10:35:00,27.24,27.28,27.23,27.23,21600.0,22.5888,22.6219,22.5805,22.5805,21600.0
2009-12-29 10:40:00,27.24,27.28,27.21,27.21,14300.0,22.5888,22.6219,22.5639,22.5639,14300.0
2009-12-29 10:45:00,27.22,27.25,27.21,27.21,8700.0,22.5722,22.5971,22.5639,22.5639,8700.0
2009-12-29 10:50:00,27.22,27.23,27.14,27.14,56400.0,22.5722,22.5805,22.5058,22.5058,56400.0
2009-12-29 10:55:00,27.15,27.16,27.11,27.12,25900.0,22.5141,22.5224,22.481,22.4893,25900.0
2009-12-29 11:00:00,27.12,27.13,27.1,27.11,26900.0,22.4893,22.4975,22.4727,22.481,26900.0
2009-12-29 11:05:00,27.11,27.18,27.1,27.17,26300.0,22.481,22.539,22.4727,22.5307,26300.0
2009-12-29 11:10:00,27.18,27.19,27.16,27.19,14300.0,22.539,22.5473,22.5224,22.5473,14300.0
2009-12-29 11:15:00,27.2,27.2,27.19,27.19,9900.0,22.5556,22.5556,22.5473,22.5473,9900.0
2009-12-29 11:20:00,27.2,27.2,27.13,27.13,15000.0,22.5556,22.5556,22.4975,22.4975,15000.0
2009-12-29 11:25:00,27.14,27.19,27.13,27.19,12100.0,22.5058,22.5473,22.4975,22.5473,12100.0
2009-12-29 11:30:00,27.19,27.2,27.16,27.2,14800.0,22.5473,22.5556,22.5224,22.5556,14800.0
2009-12-29 11:35:00,27.19,27.19,27.16,27.19,7800.0,22.5473,22.5473,22.5224,22.5473,7800.0
2009-12-29 11:40:00,27.18,27.19,27.18,27.19,3000.0,22.539,22.5473,22.539,22.5473,3000.0
2009-12-29 11:45:00,27.19,27.22,27.19,27.19,18700.0,22.5473,22.5722,22.5473,22.5473,18700.0
2009-12-29 11:50:00,27.2,27.2,27.19,27.19,3500.0,22.5556,22.5556,22.5473,22.5473,3500.0
2009-12-29 11:55:00,27.19,27.2,27.19,27.2,14000.0,22.5473,22.5556,22.5473,22.5556,14000.0
2009-12-29 12:00:00,27.2,27.2,27.19,27.19,4100.0,22.5556,22.5556,22.5473,22.5473,4100.0
2009-12-29 12:05:00,27.2,27.2,27.19,27.2,13500.0,22.5556,22.5556,22.5473,22.5556,13500.0
2009-12-29 12:10:00,27.2,27.22,27.19,27.19,21800.0,22.5556,22.5722,22.5473,22.5473,21800.0
2009-12-29 12:15:00,27.2,27.2,27.16,27.18,23700.0,22.5556,22.5556,22.5224,22.539,23700.0
2009-12-29 12:20:00,27.18,27.18,27.12,27.16,21900.0,22.539,22.539,22.4893,22.5224,21900.0
2009-12-29 12:25:00,27.17,27.18,27.17,27.18,4600.0,22.5307,22.539,22.5307,22.539,4600.0
2009-12-29 12:30:00,27.18,27.2,27.18,27.19,7700.0,22.539,22.5556,22.539,22.5473,7700.0
2009-12-29 12:35:00,27.2,27.2,27.17,27.18,24300.0,22.5556,22.5556,22.5307,22.539,24300.0
2009-12-29 12:40:00,27.18,27.18,27.16,27.18,30000.0,22.539,22.539,22.5224,22.539,30000.0
2009-12-29 12:45:00,27.18,27.18,27.15,27.15,6600.0,22.539,22.539,22.5141,22.5141,6600.0
2009-12-29 12:50:00,27.16,27.16,27.13,27.16,20900.0,22.5224,22.5224,22.4975,22.5224,20900.0
2009-12-29 12:55:00,27.16,27.18,27.15,27.15,6400.0,22.5224,22.539,22.5141,22.5141,6400.0
2009-12-29 13:00:00,27.15,27.16,27.14,27.15,6700.0,22.5141,22.5224,22.5058,22.5141,6700.0
2009-12-29 13:05:00,27.16,27.17,27.14,27.14,17000.0,22.5224,22.5307,22.5058,22.5058,17000.0
2009-12-29 13:10:00,27.15,27.15,27.14,27.14,6600.0,22.5141,22.5141,22.5058,22.5058,6600.0
2009-12-29 13:15:00,27.14,27.15,27.13,27.15,24800.0,22.5058,22.5141,22.4975,22.5141,24800.0
2009-12-29 13:20:00,27.15,27.15,27.14,27.15,3200.0,22.5141,22.5141,22.5058,22.5141,3200.0
2009-12-29 13:25:00,27.15,27.16,27.13,27.13,9100.0,22.5141,22.5224,22.4975,22.4975,9100.0
2009-12-29 13:30:00,27.14,27.15,27.13,27.15,17600.0,22.5058,22.5141,22.4975,22.5141,17600.0
2009-12-29 13:35:00,27.15,27.15,27.14,27.15,3900.0,22.5141,22.5141,22.5058,22.5141,3900.0
2009-12-29 13:40:00,27.15,27.16,27.13,27.14,29300.0,22.5141,22.5224,22.4975,22.5058,29300.0
2009-12-29 13:45:00,27.15,27.16,27.14,27.16,3700.0,22.5141,22.5224,22.5058,22.5224,3700.0
2009-12-29 13:50:00,27.17,27.19,27.16,27.19,9800.0,22.5307,22.5473,22.5224,22.5473,9800.0
2009-12-29 13:55:00,27.2,27.2,27.18,27.19,5000.0,22.5556,22.5556,22.539,22.5473,5000.0
2009-12-29 14:00:00,27.2,27.22,27.18,27.19,45200.0,22.5556,22.5722,22.539,22.5473,45200.0
2009-12-29 14:05:00,27.2,27.2,27.19,27.19,2800.0,22.5556,22.5556,22.5473,22.5473,2800.0
2009-12-29 14:10:00,27.2,27.2,27.19,27.19,3400.0,22.5556,22.5556,22.5473,22.5473,3400.0
2009-12-29 14:15:00,27.19,27.19,27.18,27.18,4900.0,22.5473,22.5473,22.539,22.539,4900.0
2009-12-29 14:20:00,27.19,27.2,27.18,27.18,24600.0,22.5473,22.5556,22.539,22.539,24600.0
2009-12-29 14:25:00,27.19,27.19,27.15,27.16,10800.0,22.5473,22.5473,22.5141,22.5224,10800.0
2009-12-29 14:30:00,27.16,27.16,27.13,27.14,26600.0,22.5224,22.5224,22.4975,22.5058,26600.0
2009-12-29 14:35:00,27.15,27.15,27.12,27.13,14700.0,22.5141,22.5141,22.4893,22.4975,14700.0
2009-12-29 14:40:00,27.14,27.14,27.11,27.12,10000.0,22.5058,22.5058,22.481,22.4893,10000.0
2009-12-29 14:45:00,27.12,27.12,27.07,27.08,31000.0,22.4893,22.4893,22.4478,22.4561,31000.0
2009-12-29 14:50:00,27.08,27.09,27.07,27.07,32800.0,22.4561,22.4644,22.4478,22.4478,32800.0
2009-12-29 14:55:00,27.08,27.09,27.05,27.05,19300.0,22.4561,22.4644,22.4312,22.4312,19300.0
2009-12-29 15:00:00,27.05,27.13,27.04,27.12,35200.0,22.4312,22.4975,22.4229,22.4893,35200.0
2009-12-29 15:05:00,27.12,27.12,27.06,27.06,66900.0,22.4893,22.4893,22.4395,22.4395,66900.0
2009-12-29 15:10:00,27.06,27.11,27.06,27.09,21600.0,22.4395,22.481,22.4395,22.4644,21600.0
2009-12-29 15:15:00,27.08,27.09,27.07,27.07,28700.0,22.4561,22.4644,22.4478,22.4478,28700.0
2009-12-29 15:20:00,27.08,27.11,27.05,27.1,48200.0,22.4561,22.481,22.4312,22.4727,48200.0
2009-12-29 15:25:00,27.1,27.11,27.08,27.1,40500.0,22.4727,22.481,22.4561,22.4727,40500.0
2009-12-29 15:30:00,27.09,27.1,27.05,27.09,46000.0,22.4644,22.4727,22.4312,22.4644,46000.0
2009-12-29 15:35:00,27.08,27.12,27.08,27.11,21000.0,22.4561,22.4893,22.4561,22.481,21000.0
2009-12-29 15:40:00,27.11,27.11,27.09,27.09,28800.0,22.481,22.481,22.4644,22.4644,28800.0
2009-12-29 15:45:00,27.09,27.13,27.09,27.12,36700.0,22.4644,22.4975,22.4644,22.4893,36700.0
2009-12-29 15:50:00,27.12,27.13,27.08,27.1,44100.0,22.4893,22.4975,22.4561,22.4727,44100.0
2009-12-29 15:55:00,27.11,27.12,27.08,27.08,47700.0,22.481,22.4893,22.4561,22.4561,47700.0
2009-12-30 09:30:00,26.99,27.1,26.97,27.07,13000.0,22.3814,22.4727,22.3649,22.4478,13000.0
2009-12-30 09:35:00,27.07,27.07,26.87,26.99,18100.0,22.4478,22.4478,22.2819,22.3814,18100.0
2009-12-30 09:40:00,26.99,27.1,26.97,27.06,28500.0,22.3814,22.4727,22.3649,22.4395,28500.0
2009-12-30 09:45:00,27.06,27.15,27.06,27.14,21200.0,22.4395,22.5141,22.4395,22.5058,21200.0
2009-12-30 09:50:00,27.14,27.22,27.14,27.2,23000.0,22.5058,22.5722,22.5058,22.5556,23000.0
2009-12-30 09:55:00,27.21,27.24,27.18,27.2,15200.0,22.5639,22.5888,22.539,22.5556,15200.0
2009-12-30 10:00:00,27.21,27.25,27.2,27.25,18700.0,22.5639,22.5971,22.5556,22.5971,18700.0
2009-12-30 10:05:00,27.25,27.25,27.21,27.23,21200.0,22.5971,22.5971,22.5639,22.5805,21200.0
2009-12-30 10:10:00,27.24,27.25,27.16,27.18,27300.0,22.5888,22.5971,22.5224,22.539,27300.0
2009-12-30 10:15:00,27.19,27.19,27.13,27.15,10400.0,22.5473,22.5473,22.4975,22.5141,10400.0
2009-12-30 10:20:00,27.15,27.16,27.06,27.07,6000.0,22.5141,22.5224,22.4395,22.4478,6000.0
2009-12-30 10:25:00,27.05,27.08,27.03,27.03,6700.0,22.4312,22.4561,22.4146,22.4146,6700.0
2009-12-30 10:30:00,27.04,27.04,26.98,27.0,11100.0,22.4229,22.4229,22.3732,22.3897,11100.0
2009-12-30 10:35:00,27.01,27.01,26.92,26.92,8100.0,22.398,22.398,22.3234,22.3234,8100.0
2009-12-30 10:40:00,26.91,26.92,26.9,26.9,8600.0,22.3151,22.3234,22.3068,22.3068,8600.0
2009-12-30 10:45:00,26.9,26.91,26.89,26.9,12200.0,22.3068,22.3151,22.2985,22.3068,12200.0
2009-12-30 10:50:00,26.9,26.93,26.84,26.85,27200.0,22.3068,22.3317,22.2571,22.2654,27200.0
2009-12-30 10:55:00,26.85,26.88,26.84,26.85,13000.0,22.2654,22.2902,22.2571,22.2654,13000.0
2009-12-30 11:00:00,26.85,26.88,26.84,26.87,10100.0,22.2654,22.2902,22.2571,22.2819,10100.0
2009-12-30 11:05:00,26.87,26.89,26.86,26.86,12100.0,22.2819,22.2985,22.2736,22.2736,12100.0
2009-12-30 11:10:00,26.87,26.88,26.86,26.88,6500.0,22.2819,22.2902,22.2736,22.2902,6500.0
2009-12-30 11:15:00,26.88,26.89,26.86,26.87,21800.0,22.2902,22.2985,22.2736,22.2819,21800.0
2009-12-30 11:20:00,26.87,26.9,26.85,26.87,17600.0,22.2819,22.3068,22.2654,22.2819,17600.0
2009-12-30 11:25:00,26.88,26.9,26.87,26.9,10400.0,22.2902,22.3068,22.2819,22.3068,10400.0
2009-12-30 11:30:00,26.91,26.92,26.88,26.9,18600.0,22.3151,22.3234,22.2902,22.3068,18600.0
2009-12-30 11:35:00,26.91,26.91,26.89,26.89,5500.0,22.3151,22.3151,22.2985,22.2985,5500.0
2009-12-30 11:40:00,26.9,26.91,26.89,26.89,11500.0,22.3068,22.3151,22.2985,22.2985,11500.0
2009-12-30 11:45:00,26.89,26.97,26.89,26.97,12300.0,22.2985,22.3649,22.2985,22.3649,12300.0
2009-12-30 11:50:00,26.97,27.05,26.97,27.04,12300.0,22.3649,22.4312,22.3649,22.4229,12300.0
2009-12-30 11:55:00,27.05,27.08,27.04,27.08,14200.0,22.4312,22.4561,22.4229,22.4561,14200.0
2009-12-30 12:00:00,27.09,27.13,27.09,27.13,9100.0,22.4644,22.4975,22.4644,22.4975,9100.0
2009-12-30 12:05:00,27.13,27.14,27.11,27.13,12200.0,22.4975,22.5058,22.481,22.4975,12200.0
2009-12-30 12:10:00,27.12,27.13,27.02,27.02,6200.0,22.4893,22.4975,22.4063,22.4063,6200.0
2009-12-30 12:15:00,27.04,27.11,27.04,27.09,4800.0,22.4229,22.481,22.4229,22.4644,4800.0
2009-12-30 12:20:00,27.1,27.13,27.07,27.09,28200.0,22.4727,22.4975,22.4478,22.4644,28200.0
2009-12-30 12:25:00,27.09,27.13,27.09,27.12,4900.0,22.4644,22.4975,22.4644,22.4893,4900.0
2009-12-30 12:30:00,27.13,27.14,27.12,27.13,9600.0,22.4975,22.5058,22.4893,22.4975,9600.0
2009-12-30 12:35:00,27.14,27.14,27.11,27.11,9000.0,22.5058,22.5058,22.481,22.481,9000.0
2009-12-30 12:40:00,27.11,27.11,27.0,27.0,24900.0,22.481,22.481,22.3897,22.3897,24900.0
2009-12-30 12:45:00,27.01,27.01,27.0,27.0,3300.0,22.398,22.398,22.3897,22.3897,3300.0
2009-12-30 12:50:00,27.01,27.04,26.99,27.0,17400.0,22.398,22.4229,22.3814,22.3897,17400.0
2009-12-30 12:55:00,27.0,27.02,27.0,27.01,8300.0,22.3897,22.4063,22.3897,22.398,8300.0
2009-12-30 13:00:00,27.02,27.06,27.01,27.04,12700.0,22.4063,22.4395,22.398,22.4229,12700.0
2009-12-30 13:05:00,27.05,27.05,27.03,27.03,3700.0,22.4312,22.4312,22.4146,22.4146,3700.0
2009-12-30 13:10:00,27.04,27.05,27.0,27.05,43900.0,22.4229,22.4312,22.3897,22.4312,43900.0
2009-12-30 13:15:00,27.05,27.05,27.01,27.03,12400.0,22.4312,22.4312,22.398,22.4146,12400.0
2009-12-30 13:20:00,27.04,27.04,27.03,27.03,2700.0,22.4229,22.4229,22.4146,22.4146,2700.0
2009-12-30 13:25:00,27.04,27.05,27.04,27.04,3400.0,22.4229,22.4312,22.4229,22.4229,3400.0
2009-12-30 13:30:00,27.05,27.05,27.0,27.0,18000.0,22.4312,22.4312,22.3897,22.3897,18000.0
2009-12-30 13:35:00,27.0,27.02,27.0,27.0,6100.0,22.3897,22.4063,22.3897,22.3897,6100.0
2009-12-30 13:40:00,27.03,27.03,27.0,27.0,15600.0,22.4146,22.4146,22.3897,22.3897,15600.0
2009-12-30 13:45:00,27.01,27.01,27.0,27.0,3200.0,22.398,22.398,22.3897,22.3897,3200.0
2009-12-30 13:50:00,27.01,27.01,27.0,27.0,4600.0,22.398,22.398,22.3897,22.3897,4600.0
2009-12-30 13:55:00,27.0,27.0,26.99,26.99,6800.0,22.3897,22.3897,22.3814,22.3814,6800.0
2009-12-30 14:00:00,26.99,27.0,26.99,26.99,7200.0,22.3814,22.3897,22.3814,22.3814,7200.0
2009-12-30 14:05:00,26.99,27.0,26.99,26.99,2900.0,22.3814,22.3897,22.3814,22.3814,2900.0
2009-12-30 14:10:00,26.99,27.0,26.97,26.98,57600.0,22.3814,22.3897,22.3649,22.3732,57600.0
2009-12-30 14:15:00,26.98,26.98,26.94,26.95,17600.0,22.3732,22.3732,22.34,22.3483,17600.0
2009-12-30 14:20:00,26.94,27.0,26.94,27.0,32600.0,22.34,22.3897,22.34,22.3897,32600.0
2009-12-30 14:25:00,27.0,27.0,26.98,26.99,4500.0,22.3897,22.3897,22.3732,22.3814,4500.0
2009-12-30 14:30:00,26.99,27.02,26.98,27.01,17000.0,22.3814,22.4063,22.3732,22.398,17000.0
2009-12-30 14:35:00,27.01,27.05,27.0,27.03,61000.0,22.398,22.4312,22.3897,22.4146,61000.0
2009-12-30 14:40:00,27.03,27.04,27.03,27.03,12900.0,22.4146,22.4229,22.4146,22.4146,12900.0
2009-12-30 14:45:00,27.04,27.07,27.02,27.07,13900.0,22.4229,22.4478,22.4063,22.4478,13900.0
2009-12-30 14:50:00,27.07,27.14,27.07,27.14,28600.0,22.4478,22.5058,22.4478,22.5058,28600.0
2009-12-30 14:55:00,27.14,27.14,27.07,27.12,183600.0,22.5058,22.5058,22.4478,22.4893,183600.0
2009-12-30 15:00:00,27.13,27.13,27.12,27.13,37400.0,22.4975,22.4975,22.4893,22.4975,37400.0
2009-12-30 15:05:00,27.13,27.15,27.09,27.1,32500.0,22.4975,22.5141,22.4644,22.4727,32500.0
2009-12-30 15:10:00,27.1,27.1,27.07,27.09,57400.0,22.4727,22.4727,22.4478,22.4644,57400.0
2009-12-30 15:15:00,27.1,27.1,27.07,27.07,61300.0,22.4727,22.4727,22.4478,22.4478,61300.0
2009-12-30 15:20:00,27.08,27.1,27.07,27.07,45200.0,22.4561,22.4727,22.4478,22.4478,45200.0
2009-12-30 15:25:00,27.08,27.08,27.07,27.07,12800.0,22.4561,22.4561,22.4478,22.4478,12800.0
2009-12-30 15:30:00,27.08,27.14,27.07,27.14,19700.0,22.4561,22.5058,22.4478,22.5058,19700.0
2009-12-30 15:35:00,27.14,27.15,27.14,27.14,9400.0,22.5058,22.5141,22.5058,22.5058,9400.0
2009-12-30 15:40:00,27.15,27.15,27.1,27.1,47000.0,22.5141,22.5141,22.4727,22.4727,47000.0
2009-12-30 15:45:00,27.1,27.14,27.1,27.14,23800.0,22.4727,22.5058,22.4727,22.5058,23800.0
2009-12-30 15:50:00,27.14,27.14,27.12,27.14,23500.0,22.5058,22.5058,22.4893,22.5058,23500.0
2009-12-30 15:55:00,27.14,27.16,27.13,27.15,38200.0,22.5058,22.5224,22.4975,22.5141,38200.0
2009-12-31 09:30:00,27.16,27.2,27.05,27.17,10700.0,22.5224,22.5556,22.4312,22.5307,10700.0
2009-12-31 09:35:00,27.17,27.18,27.12,27.17,4600.0,22.5307,22.539,22.4893,22.5307,4600.0
2009-12-31 09:40:00,27.16,27.17,27.07,27.09,8700.0,22.5224,22.5307,22.4478,22.4644,8700.0
2009-12-31 09:45:00,27.1,27.15,27.1,27.15,5900.0,22.4727,22.5141,22.4727,22.5141,5900.0
2009-12-31 09:50:00,27.15,27.19,27.11,27.15,7100.0,22.5141,22.5473,22.481,22.5141,7100.0
2009-12-31 09:55:00,27.16,27.16,27.15,27.15,4500.0,22.5224,22.5224,22.5141,22.5141,4500.0
2009-12-31 10:00:00,27.15,27.18,27.15,27.18,4900.0,22.5141,22.539,22.5141,22.539,4900.0
2009-12-31 10:05:00,27.18,27.25,27.17,27.25,12000.0,22.539,22.5971,22.5307,22.5971,12000.0
2009-12-31 10:10:00,27.26,27.26,27.15,27.17,9300.0,22.6053,22.6053,22.5141,22.5307,9300.0
2009-12-31 10:15:00,27.18,27.21,27.12,27.18,27000.0,22.539,22.5639,22.4893,22.539,27000.0
2009-12-31 10:20:00,27.18,27.23,27.17,27.22,10400.0,22.539,22.5805,22.5307,22.5722,10400.0
2009-12-31 10:25:00,27.22,27.25,27.22,27.25,3700.0,22.5722,22.5971,22.5722,22.5971,3700.0
2009-12-31 10:30:00,27.24,27.25,27.23,27.23,5600.0,22.5888,22.5971,22.5805,22.5805,5600.0
2009-12-31 10:35:00,27.24,27.24,27.22,27.22,5200.0,22.5888,22.5888,22.5722,22.5722,5200.0
2009-12-31 10:40:00,27.23,27.23,27.21,27.22,4300.0,22.5805,22.5805,22.5639,22.5722,4300.0
2009-12-31 10:45:00,27.22,27.22,27.19,27.19,5800.0,22.5722,22.5722,22.5473,22.5473,5800.0
2009-12-31 10:50:00,27.2,27.23,27.19,27.22,6000.0,22.5556,22.5805,22.5473,22.5722,6000.0
2009-12-31 10:55:00,27.23,27.23,27.22,27.22,2400.0,22.5805,22.5805,22.5722,22.5722,2400.0
2009-12-31 11:00:00,27.23,27.23,27.22,27.22,1400.0,22.5805,22.5805,22.5722,22.5722,1400.0
2009-12-31 11:05:00,27.23,27.23,27.2,27.2,4100.0,22.5805,22.5805,22.5556,22.5556,4100.0
2009-12-31 11:10:00,27.2,27.2,27.18,27.19,8200.0,22.5556,22.5556,22.539,22.5473,8200.0
2009-12-31 11:15:00,27.18,27.18,27.14,27.14,7500.0,22.539,22.539,22.5058,22.5058,7500.0
2009-12-31 11:20:00,27.14,27.15,27.13,27.13,3800.0,22.5058,22.5141,22.4975,22.4975,3800.0
2009-12-31 11:25:00,27.13,27.13,27.12,27.13,2100.0,22.4975,22.4975,22.4893,22.4975,2100.0
2009-12-31 11:30:00,27.12,27.17,27.11,27.17,15200.0,22.4893,22.5307,22.481,22.5307,15200.0
2009-12-31 11:35:00,27.16,27.17,27.15,27.17,5500.0,22.5224,22.5307,22.5141,22.5307,5500.0
2009-12-31 11:40:00,27.18,27.18,27.15,27.15,1700.0,22.539,22.539,22.5141,22.5141,1700.0
2009-12-31 11:45:00,27.15,27.18,27.15,27.17,6600.0,22.5141,22.539,22.5141,22.5307,6600.0
2009-12-31 11:50:00,27.18,27.18,27.16,27.17,3700.0,22.539,22.539,22.5224,22.5307,3700.0
2009-12-31 11:55:00,27.15,27.16,27.15,27.15,3500.0,22.5141,22.5224,22.5141,22.5141,3500.0
2009-12-31 12:00:00,27.15,27.16,27.15,27.15,6900.0,22.5141,22.5224,22.5141,22.5141,6900.0
2009-12-31 12:05:00,27.15,27.16,27.11,27.12,7100.0,22.5141,22.5224,22.481,22.4893,7100.0
2009-12-31 12:10:00,27.11,27.12,27.11,27.12,3500.0,22.481,22.4893,22.481,22.4893,3500.0
2009-12-31 12:15:00,27.11,27.14,27.11,27.14,5300.0,22.481,22.5058,22.481,22.5058,5300.0
2009-12-31 12:20:00,27.13,27.14,27.11,27.12,8000.0,22.4975,22.5058,22.481,22.4893,8000.0
2009-12-31 12:25:00,27.12,27.12,27.1,27.1,2000.0,22.4893,22.4893,22.4727,22.4727,2000.0
2009-12-31 12:30:00,27.1,27.1,27.09,27.09,9100.0,22.4727,22.4727,22.4644,22.4644,9100.0
2009-12-31 12:35:00,27.09,27.1,27.08,27.09,8400.0,22.4644,22.4727,22.4561,22.4644,8400.0
2009-12-31 12:40:00,27.1,27.14,27.09,27.12,5700.0,22.4727,22.5058,22.4644,22.4893,5700.0
2009-12-31 12:45:00,27.11,27.12,27.09,27.09,9900.0,22.481,22.4893,22.4644,22.4644,9900.0
2009-12-31 12:50:00,27.09,27.11,27.08,27.11,5300.0,22.4644,22.481,22.4561,22.481,5300.0
2009-12-31 12:55:00,27.1,27.1,27.08,27.08,11800.0,22.4727,22.4727,22.4561,22.4561,11800.0
2009-12-31 13:00:00,27.09,27.1,27.06,27.06,13200.0,22.4644,22.4727,22.4395,22.4395,13200.0
2009-12-31 13:05:00,27.07,27.08,27.06,27.06,7100.0,22.4478,22.4561,22.4395,22.4395,7100.0
2009-12-31 13:10:00,27.06,27.07,27.04,27.06,3300.0,22.4395,22.4478,22.4229,22.4395,3300.0
2009-12-31 13:15:00,27.06,27.06,27.01,27.03,7800.0,22.4395,22.4395,22.398,22.4146,7800.0
2009-12-31 13:20:00,27.03,27.04,27.01,27.02,6600.0,22.4146,22.4229,22.398,22.4063,6600.0
2009-12-31 13:25:00,27.02,27.03,27.01,27.02,7300.0,22.4063,22.4146,22.398,22.4063,7300.0
2009-12-31 13:30:00,27.02,27.03,27.01,27.01,3100.0,22.4063,22.4146,22.398,22.398,3100.0
2009-12-31 13:35:00,27.01,27.02,27.01,27.01,5300.0,22.398,22.4063,22.398,22.398,5300.0
2009-12-31 13:40:00,27.02,27.02,27.01,27.01,3200.0,22.4063,22.4063,22.398,22.398,3200.0
2009-12-31 13:45:00,27.01,27.02,27.01,27.01,1100.0,22.398,22.4063,22.398,22.398,1100.0
2009-12-31 13:50:00,27.01,27.02,27.01,27.01,3000.0,22.398,22.4063,22.398,22.398,3000.0
2009-12-31 13:55:00,27.01,27.04,27.01,27.04,10000.0,22.398,22.4229,22.398,22.4229,10000.0
2009-12-31 14:00:00,27.04,27.06,27.04,27.06,5000.0,22.4229,22.4395,22.4229,22.4395,5000.0
2009-12-31 14:05:00,27.06,27.06,27.05,27.06,3500.0,22.4395,22.4395,22.4312,22.4395,3500.0
2009-12-31 14:10:00,27.06,27.06,27.05,27.06,3300.0,22.4395,22.4395,22.4312,22.4395,3300.0
2009-12-31 14:15:00,27.05,27.06,27.05,27.05,2500.0,22.4312,22.4395,22.4312,22.4312,2500.0
2009-12-31 14:20:00,27.06,27.06,27.05,27.06,5600.0,22.4395,22.4395,22.4312,22.4395,5600.0
2009-12-31 14:25:00,27.06,27.06,27.05,27.05,3200.0,22.4395,22.4395,22.4312,22.4312,3200.0
2009-12-31 14:30:00,27.06,27.06,27.05,27.05,7600.0,22.4395,22.4395,22.4312,22.4312,7600.0
2009-12-31 14:35:00,27.05,27.06,27.05,27.06,6200.0,22.4312,22.4395,22.4312,22.4395,6200.0
2009-12-31 14:40:00,27.05,27.06,27.03,27.04,9300.0,22.4312,22.4395,22.4146,22.4229,9300.0
2009-12-31 14:45:00,27.04,27.05,27.03,27.04,5000.0,22.4229,22.4312,22.4146,22.4229,5000.0
2009-12-31 14:50:00,27.03,27.03,27.0,27.0,15300.0,22.4146,22.4146,22.3897,22.3897,15300.0
2009-12-31 14:55:00,27.01,27.02,27.0,27.01,11500.0,22.398,22.4063,22.3897,22.398,11500.0
2009-12-31 15:00:00,27.02,27.02,27.01,27.01,8800.0,22.4063,22.4063,22.398,22.398,8800.0
2009-12-31 15:05:00,27.01,27.02,27.01,27.01,2900.0,22.398,22.4063,22.398,22.398,2900.0
2009-12-31 15:10:00,27.02,27.02,27.01,27.01,8100.0,22.4063,22.4063,22.398,22.398,8100.0
2009-12-31 15:15:00,27.02,27.02,27.01,27.01,5800.0,22.4063,22.4063,22.398,22.398,5800.0
2009-12-31 15:20:00,27.01,27.02,27.0,27.01,12900.0,22.398,22.4063,22.3897,22.398,12900.0
2009-12-31 15:25:00,27.01,27.02,27.01,27.01,3000.0,22.398,22.4063,22.398,22.398,3000.0
2009-12-31 15:30:00,27.01,27.02,27.01,27.02,7500.0,22.398,22.4063,22.398,22.4063,7500.0
2009-12-31 15:35:00,27.02,27.02,26.95,26.98,30300.0,22.4063,22.4063,22.3483,22.3732,30300.0
2009-12-31 15:40:00,26.98,26.98,26.89,26.89,40100.0,22.3732,22.3732,22.2985,22.2985,40100.0
2009-12-31 15:45:00,26.88,26.89,26.79,26.85,47800.0,22.2902,22.2985,22.2156,22.2654,47800.0
2009-12-31 15:50:00,26.86,26.91,26.84,26.84,52900.0,22.2736,22.3151,22.2571,22.2571,52900.0
2009-12-31 15:55:00,26.84,26.86,26.8,26.81,102500.0,22.2571,22.2736,22.2239,22.2322,102500.0
2010-01-04 09:30:00,26.94,27.23,26.82,27.05,78100.0,22.34,22.5805,22.2405,22.4312,78100.0
2010-01-04 09:35:00,27.05,27.2,27.04,27.13,30900.0,22.4312,22.5556,22.4229,22.4975,30900.0
2010-01-04 09:40:00,27.14,27.18,27.12,27.13,24700.0,22.5058,22.539,22.4893,22.4975,24700.0
2010-01-04 09:45:00,27.14,27.2,27.13,27.2,29800.0,22.5058,22.5556,22.4975,22.5556,29800.0
2010-01-04 09:50:00,27.19,27.2,27.11,27.16,36600.0,22.5473,22.5556,22.481,22.5224,36600.0
2010-01-04 09:55:00,27.16,27.16,27.1,27.1,9100.0,22.5224,22.5224,22.4727,22.4727,9100.0
2010-01-04 10:00:00,27.1,27.15,27.02,27.04,33300.0,22.4727,22.5141,22.4063,22.4229,33300.0
2010-01-04 10:05:00,27.07,27.14,27.06,27.12,16100.0,22.4478,22.5058,22.4395,22.4893,16100.0
2010-01-04 10:10:00,27.13,27.13,27.09,27.1,13200.0,22.4975,22.4975,22.4644,22.4727,13200.0
2010-01-04 10:15:00,27.1,27.11,27.05,27.06,20100.0,22.4727,22.481,22.4312,22.4395,20100.0
2010-01-04 10:20:00,27.07,27.07,27.01,27.03,20800.0,22.4478,22.4478,22.398,22.4146,20800.0
2010-01-04 10:25:00,27.05,27.16,27.05,27.16,11400.0,22.4312,22.5224,22.4312,22.5224,11400.0
2010-01-04 10:30:00,27.16,27.2,27.08,27.11,21700.0,22.5224,22.5556,22.4561,22.481,21700.0
2010-01-04 10:35:00,27.11,27.11,27.08,27.1,11000.0,22.481,22.481,22.4561,22.4727,11000.0
2010-01-04 10:40:00,27.11,27.13,27.11,27.13,8400.0,22.481,22.4975,22.481,22.4975,8400.0
2010-01-04 10:45:00,27.13,27.16,27.06,27.15,28100.0,22.4975,22.5224,22.4395,22.5141,28100.0
2010-01-04 10:50:00,27.16,27.21,27.15,27.17,28700.0,22.5224,22.5639,22.5141,22.5307,28700.0
2010-01-04 10:55:00,27.16,27.18,27.14,27.17,12300.0,22.5224,22.539,22.5058,22.5307,12300.0
2010-01-04 11:00:00,27.17,27.2,27.14,27.14,15600.0,22.5307,22.5556,22.5058,22.5058,15600.0
2010-01-04 11:05:00,27.14,27.19,27.13,27.19,11700.0,22.5058,22.5473,22.4975,22.5473,11700.0
2010-01-04 11:10:00,27.19,27.2,27.18,27.2,8500.0,22.5473,22.5556,22.539,22.5556,8500.0
2010-01-04 11:15:00,27.2,27.22,27.19,27.2,19100.0,22.5556,22.5722,22.5473,22.5556,19100.0
2010-01-04 11:20:00,27.19,27.21,27.19,27.21,10600.0,22.5473,22.5639,22.5473,22.5639,10600.0
2010-01-04 11:25:00,27.21,27.21,27.17,27.2,15100.0,22.5639,22.5639,22.5307,22.5556,15100.0
2010-01-04 11:30:00,27.2,27.22,27.16,27.21,30700.0,22.5556,22.5722,22.5224,22.5639,30700.0
2010-01-04 11:35:00,27.2,27.23,27.15,27.17,23300.0,22.5556,22.5805,22.5141,22.5307,23300.0
2010-01-04 11:40:00,27.17,27.25,27.17,27.22,31500.0,22.5307,22.5971,22.5307,22.5722,31500.0
2010-01-04 11:45:00,27.21,27.22,27.2,27.2,9700.0,22.5639,22.5722,22.5556,22.5556,9700.0
2010-01-04 11:50:00,27.2,27.23,27.15,27.23,42100.0,22.5556,22.5805,22.5141,22.5805,42100.0
2010-01-04 11:55:00,27.24,27.26,27.22,27.23,21400.0,22.5888,22.6053,22.5722,22.5805,21400.0
2010-01-04 12:00:00,27.24,27.27,27.21,27.21,15600.0,22.5888,22.6136,22.5639,22.5639,15600.0
2010-01-04 12:05:00,27.21,27.23,27.19,27.19,11500.0,22.5639,22.5805,22.5473,22.5473,11500.0
2010-01-04 12:10:00,27.19,27.2,27.17,27.19,15900.0,22.5473,22.5556,22.5307,22.5473,15900.0
2010-01-04 12:15:00,27.17,27.18,27.14,27.17,29900.0,22.5307,22.539,22.5058,22.5307,29900.0
2010-01-04 12:20:00,27.18,27.19,27.15,27.16,12400.0,22.539,22.5473,22.5141,22.5224,12400.0
2010-01-04 12:25:00,27.15,27.18,27.14,27.18,16400.0,22.5141,22.539,22.5058,22.539,16400.0
2010-01-04 12:30:00,27.18,27.2,27.16,27.19,9700.0,22.539,22.5556,22.5224,22.5473,9700.0
2010-01-04 12:35:00,27.19,27.22,27.19,27.19,16200.0,22.5473,22.5722,22.5473,22.5473,16200.0
2010-01-04 12:40:00,27.19,27.19,27.14,27.18,29000.0,22.5473,22.5473,22.5058,22.539,29000.0
2010-01-04 12:45:00,27.17,27.21,27.17,27.2,16500.0,22.5307,22.5639,22.5307,22.5556,16500.0
2010-01-04 12:50:00,27.18,27.18,27.17,27.17,6500.0,22.539,22.539,22.5307,22.5307,6500.0
2010-01-04 12:55:00,27.17,27.21,27.17,27.21,11400.0,22.5307,22.5639,22.5307,22.5639,11400.0
2010-01-04 13:00:00,27.2,27.2,27.17,27.18,16600.0,22.5556,22.5556,22.5307,22.539,16600.0
2010-01-04 13:05:00,27.16,27.17,27.15,27.17,10800.0,22.5224,22.5307,22.5141,22.5307,10800.0
2010-01-04 13:10:00,27.17,27.17,27.15,27.16,6800.0,22.5307,22.5307,22.5141,22.5224,6800.0
2010-01-04 13:15:00,27.16,27.16,27.12,27.13,18300.0,22.5224,22.5224,22.4893,22.4975,18300.0
2010-01-04 13:20:00,27.13,27.16,27.13,27.16,4600.0,22.4975,22.5224,22.4975,22.5224,4600.0
2010-01-04 13:25:00,27.16,27.19,27.16,27.19,7700.0,22.5224,22.5473,22.5224,22.5473,7700.0
2010-01-04 13:30:00,27.19,27.2,27.19,27.2,5600.0,22.5473,22.5556,22.5473,22.5556,5600.0
2010-01-04 13:35:00,27.21,27.21,27.2,27.21,8300.0,22.5639,22.5639,22.5556,22.5639,8300.0
2010-01-04 13:40:00,27.21,27.22,27.16,27.16,26000.0,22.5639,22.5722,22.5224,22.5224,26000.0
2010-01-04 13:45:00,27.16,27.17,27.14,27.15,6000.0,22.5224,22.5307,22.5058,22.5141,6000.0
2010-01-04 13:50:00,27.14,27.14,27.09,27.1,16100.0,22.5058,22.5058,22.4644,22.4727,16100.0
2010-01-04 13:55:00,27.09,27.1,27.08,27.08,11000.0,22.4644,22.4727,22.4561,22.4561,11000.0
2010-01-04 14:00:00,27.08,27.11,27.07,27.11,21600.0,22.4561,22.481,22.4478,22.481,21600.0
2010-01-04 14:05:00,27.11,27.11,27.09,27.1,9700.0,22.481,22.481,22.4644,22.4727,9700.0
2010-01-04 14:10:00,27.1,27.11,27.09,27.11,5000.0,22.4727,22.481,22.4644,22.481,5000.0
2010-01-04 14:15:00,27.11,27.11,27.1,27.11,3600.0,22.481,22.481,22.4727,22.481,3600.0
2010-01-04 14:20:00,27.1,27.11,27.1,27.11,8200.0,22.4727,22.481,22.4727,22.481,8200.0
2010-01-04 14:25:00,27.1,27.11,27.1,27.11,4100.0,22.4727,22.481,22.4727,22.481,4100.0
2010-01-04 14:30:00,27.11,27.14,27.1,27.14,8600.0,22.481,22.5058,22.4727,22.5058,8600.0
2010-01-04 14:35:00,27.14,27.14,27.13,27.13,8700.0,22.5058,22.5058,22.4975,22.4975,8700.0
2010-01-04 14:40:00,27.13,27.14,27.13,27.14,6500.0,22.4975,22.5058,22.4975,22.5058,6500.0
2010-01-04 14:45:00,27.14,27.17,27.14,27.16,16000.0,22.5058,22.5307,22.5058,22.5224,16000.0
2010-01-04 14:50:00,27.16,27.17,27.13,27.15,60800.0,22.5224,22.5307,22.4975,22.5141,60800.0
2010-01-04 14:55:00,27.14,27.15,27.12,27.12,20300.0,22.5058,22.5141,22.4893,22.4893,20300.0
2010-01-04 15:00:00,27.12,27.13,27.08,27.11,44000.0,22.4893,22.4975,22.4561,22.481,44000.0
2010-01-04 15:05:00,27.11,27.11,27.1,27.1,19300.0,22.481,22.481,22.4727,22.4727,19300.0
2010-01-04 15:10:00,27.1,27.11,27.1,27.1,33700.0,22.4727,22.481,22.4727,22.4727,33700.0
2010-01-04 15:15:00,27.1,27.14,27.07,27.14,39600.0,22.4727,22.5058,22.4478,22.5058,39600.0
2010-01-04 15:20:00,27.15,27.18,27.15,27.15,27900.0,22.5141,22.539,22.5141,22.5141,27900.0
2010-01-04 15:25:00,27.15,27.2,27.14,27.17,32400.0,22.5141,22.5556,22.5058,22.5307,32400.0
2010-01-04 15:30:00,27.17,27.2,27.17,27.19,28600.0,22.5307,22.5556,22.5307,22.5473,28600.0
2010-01-04 15:35:00,27.18,27.21,27.18,27.18,28600.0,22.539,22.5639,22.539,22.539,28600.0
2010-01-04 15:40:00,27.18,27.23,27.18,27.23,44800.0,22.539,22.5805,22.539,22.5805,44800.0
2010-01-04 15:45:00,27.22,27.24,27.18,27.24,57000.0,22.5722,22.5888,22.539,22.5888,57000.0
2010-01-04 15:50:00,27.24,27.25,27.18,27.23,70900.0,22.5888,22.5971,22.539,22.5805,70900.0
2010-01-04 15:55:00,27.22,27.26,27.22,27.24,112500.0,22.5722,22.6053,22.5722,22.5888,112500.0
2010-01-05 09:30:00,27.16,27.3,27.14,27.23,17200.0,22.5224,22.6385,22.5058,22.5805,17200.0
2010-01-05 09:35:00,27.23,27.29,27.2,27.26,18000.0,22.5805,22.6302,22.5556,22.6053,18000.0
2010-01-05 09:40:00,27.23,27.23,27.07,27.08,10100.0,22.5805,22.5805,22.4478,22.4561,10100.0
2010-01-05 09:45:00,27.08,27.1,27.04,27.07,16400.0,22.4561,22.4727,22.4229,22.4478,16400.0
2010-01-05 09:50:00,27.1,27.14,27.09,27.12,52800.0,22.4727,22.5058,22.4644,22.4893,52800.0
2010-01-05 09:55:00,27.13,27.14,27.01,27.01,19800.0,22.4975,22.5058,22.398,22.398,19800.0
2010-01-05 10:00:00,27.01,27.09,27.01,27.09,11400.0,22.398,22.4644,22.398,22.4644,11400.0
2010-01-05 10:05:00,27.1,27.1,27.01,27.01,17200.0,22.4727,22.4727,22.398,22.398,17200.0
2010-01-05 10:10:00,27.01,27.03,27.0,27.02,15300.0,22.398,22.4146,22.3897,22.4063,15300.0
2010-01-05 10:15:00,27.03,27.06,27.01,27.01,22400.0,22.4146,22.4395,22.398,22.398,22400.0
2010-01-05 10:20:00,27.01,27.08,26.99,27.05,46300.0,22.398,22.4561,22.3814,22.4312,46300.0
2010-01-05 10:25:00,27.03,27.04,27.0,27.01,35700.0,22.4146,22.4229,22.3897,22.398,35700.0
2010-01-05 10:30:00,27.01,27.04,27.0,27.04,36200.0,22.398,22.4229,22.3897,22.4229,36200.0
2010-01-05 10:35:00,27.03,27.07,27.03,27.06,14000.0,22.4146,22.4478,22.4146,22.4395,14000.0
2010-01-05 10:40:00,27.06,27.07,27.02,27.07,14700.0,22.4395,22.4478,22.4063,22.4478,14700.0
2010-01-05 10:45:00,27.07,27.08,27.02,27.04,21300.0,22.4478,22.4561,22.4063,22.4229,21300.0
2010-01-05 10:50:00,27.03,27.06,27.02,27.03,15800.0,22.4146,22.4395,22.4063,22.4146,15800.0
2010-01-05 10:55:00,27.07,27.09,27.03,27.05,25500.0,22.4478,22.4644,22.4146,22.4312,25500.0
2010-01-05 11:00:00,27.06,27.09,27.02,27.04,13800.0,22.4395,22.4644,22.4063,22.4229,13800.0
2010-01-05 11:05:00,27.04,27.1,27.04,27.08,20200.0,22.4229,22.4727,22.4229,22.4561,20200.0
2010-01-05 11:10:00,27.08,27.11,27.04,27.04,12200.0,22.4561,22.481,22.4229,22.4229,12200.0
2010-01-05 11:15:00,27.03,27.05,27.02,27.02,8600.0,22.4146,22.4312,22.4063,22.4063,8600.0
2010-01-05 11:20:00,27.02,27.05,27.02,27.02,15100.0,22.4063,22.4312,22.4063,22.4063,15100.0
2010-01-05 11:25:00,27.02,27.05,27.02,27.04,10800.0,22.4063,22.4312,22.4063,22.4229,10800.0
2010-01-05 11:30:00,27.04,27.04,27.01,27.03,30200.0,22.4229,22.4229,22.398,22.4146,30200.0
2010-01-05 11:35:00,27.03,27.05,26.98,27.0,66600.0,22.4146,22.4312,22.3732,22.3897,66600.0
2010-01-05 11:40:00,26.98,26.99,26.96,26.98,10700.0,22.3732,22.3814,22.3566,22.3732,10700.0
2010-01-05 11:45:00,26.99,27.01,26.98,27.0,7600.0,22.3814,22.398,22.3732,22.3897,7600.0
2010-01-05 11:50:00,27.0,27.01,27.0,27.01,8000.0,22.3897,22.398,22.3897,22.398,8000.0
2010-01-05 11:55:00,27.0,27.01,26.99,27.0,8600.0,22.3897,22.398,22.3814,22.3897,8600.0
2010-01-05 12:00:00,26.99,26.99,26.94,26.94,71900.0,22.3814,22.3814,22.34,22.34,71900.0
2010-01-05 12:05:00,26.94,26.95,26.93,26.94,11700.0,22.34,22.3483,22.3317,22.34,11700.0
2010-01-05 12:10:00,26.94,26.94,26.91,26.94,12700.0,22.34,22.34,22.3151,22.34,12700.0
2010-01-05 12:15:00,26.93,26.93,26.89,26.89,19600.0,22.3317,22.3317,22.2985,22.2985,19600.0
2010-01-05 12:20:00,26.9,26.94,26.89,26.91,20000.0,22.3068,22.34,22.2985,22.3151,20000.0
2010-01-05 12:25:00,26.91,26.91,26.87,26.89,12200.0,22.3151,22.3151,22.2819,22.2985,12200.0
2010-01-05 12:30:00,26.9,26.9,26.86,26.86,16600.0,22.3068,22.3068,22.2736,22.2736,16600.0
2010-01-05 12:35:00,26.85,26.86,26.81,26.83,42400.0,22.2654,22.2736,22.2322,22.2488,42400.0
2010-01-05 12:40:00,26.84,26.86,26.82,26.83,13500.0,22.2571,22.2736,22.2405,22.2488,13500.0
2010-01-05 12:45:00,26.83,26.84,26.78,26.78,24500.0,22.2488,22.2571,22.2073,22.2073,24500.0
2010-01-05 12:50:00,26.79,26.8,26.77,26.77,38400.0,22.2156,22.2239,22.199,22.199,38400.0
2010-01-05 12:55:00,26.77,26.8,26.68,26.72,71300.0,22.199,22.2239,22.1244,22.1576,71300.0
2010-01-05 13:00:00,26.72,26.8,26.7,26.8,20900.0,22.1576,22.2239,22.141,22.2239,20900.0
2010-01-05 13:05:00,26.79,26.85,26.79,26.84,24600.0,22.2156,22.2654,22.2156,22.2571,24600.0
2010-01-05 13:10:00,26.84,26.85,26.78,26.78,11500.0,22.2571,22.2654,22.2073,22.2073,11500.0
2010-01-05 13:15:00,26.79,26.81,26.78,26.81,11200.0,22.2156,22.2322,22.2073,22.2322,11200.0
2010-01-05 13:20:00,26.79,26.8,26.77,26.78,12100.0,22.2156,22.2239,22.199,22.2073,12100.0
2010-01-05 13:25:00,26.78,26.83,26.71,26.79,45100.0,22.2073,22.2488,22.1493,22.2156,45100.0
2010-01-05 13:30:00,26.78,26.82,26.78,26.8,14900.0,22.2073,22.2405,22.2073,22.2239,14900.0
2010-01-05 13:35:00,26.82,26.87,26.81,26.87,27300.0,22.2405,22.2819,22.2322,22.2819,27300.0
2010-01-05 13:40:00,26.88,26.93,26.87,26.93,10400.0,22.2902,22.3317,22.2819,22.3317,10400.0
2010-01-05 13:45:00,26.91,26.93,26.9,26.92,16900.0,22.3151,22.3317,22.3068,22.3234,16900.0
2010-01-05 13:50:00,26.91,26.95,26.91,26.94,20000.0,22.3151,22.3483,22.3151,22.34,20000.0
2010-01-05 13:55:00,26.94,26.98,26.93,26.98,22000.0,22.34,22.3732,22.3317,22.3732,22000.0
2010-01-05 14:00:00,26.98,27.0,26.98,26.99,16800.0,22.3732,22.3897,22.3732,22.3814,16800.0
2010-01-05 14:05:00,26.99,27.0,26.92,26.92,9200.0,22.3814,22.3897,22.3234,22.3234,9200.0
2010-01-05 14:10:00,26.9,26.92,26.87,26.87,12800.0,22.3068,22.3234,22.2819,22.2819,12800.0
2010-01-05 14:15:00,26.88,26.88,26.83,26.84,14100.0,22.2902,22.2902,22.2488,22.2571,14100.0
2010-01-05 14:20:00,26.83,26.84,26.81,26.81,17100.0,22.2488,22.2571,22.2322,22.2322,17100.0
2010-01-05 14:25:00,26.83,26.87,26.83,26.85,5700.0,22.2488,22.2819,22.2488,22.2654,5700.0
2010-01-05 14:30:00,26.86,26.87,26.83,26.83,17900.0,22.2736,22.2819,22.2488,22.2488,17900.0
2010-01-05 14:35:00,26.83,26.88,26.81,26.81,20700.0,22.2488,22.2902,22.2322,22.2322,20700.0
2010-01-05 14:40:00,26.81,26.88,26.81,26.88,12800.0,22.2322,22.2902,22.2322,22.2902,12800.0
2010-01-05 14:45:00,26.88,26.95,26.88,26.94,44100.0,22.2902,22.3483,22.2902,22.34,44100.0
2010-01-05 14:50:00,26.95,26.96,26.88,26.88,28500.0,22.3483,22.3566,22.2902,22.2902,28500.0
2010-01-05 14:55:00,26.89,26.91,26.86,26.87,24700.0,22.2985,22.3151,22.2736,22.2819,24700.0
2010-01-05 15:00:00,26.88,26.92,26.86,26.91,29400.0,22.2902,22.3234,22.2736,22.3151,29400.0
2010-01-05 15:05:00,26.91,26.92,26.85,26.85,18900.0,22.3151,22.3234,22.2654,22.2654,18900.0
2010-01-05 15:10:00,26.85,26.89,26.85,26.89,15800.0,22.2654,22.2985,22.2654,22.2985,15800.0
2010-01-05 15:15:00,26.89,26.94,26.88,26.94,10200.0,22.2985,22.34,22.2902,22.34,10200.0
2010-01-05 15:20:00,26.94,26.99,26.94,26.99,14300.0,22.34,22.3814,22.34,22.3814,14300.0
2010-01-05 15:25:00,26.99,27.04,26.98,27.04,16000.0,22.3814,22.4229,22.3732,22.4229,16000.0
2010-01-05 15:30:00,27.04,27.04,26.98,27.01,28300.0,22.4229,22.4229,22.3732,22.398,28300.0
2010-01-05 15:35:00,27.01,27.01,26.98,27.01,24700.0,22.398,22.398,22.3732,22.398,24700.0
2010-01-05 15:40:00,27.0,27.05,26.98,26.99,57600.0,22.3897,22.4312,22.3732,22.3814,57600.0
2010-01-05 15:45:00,26.99,27.03,26.98,27.0,45300.0,22.3814,22.4146,22.3732,22.3897,45300.0
2010-01-05 15:50:00,27.0,27.03,26.97,26.98,60300.0,22.3897,22.4146,22.3649,22.3732,60300.0
2010-01-05 15:55:00,26.97,27.03,26.97,27.0,100100.0,22.3649,22.4146,22.3649,22.3897,100100.0
2010-01-06 09:30:00,26.6,26.9,26.6,26.83,27700.0,22.058,22.3068,22.058,22.2488,27700.0
2010-01-06 09:35:00,26.85,26.87,26.73,26.73,36800.0,22.2654,22.2819,22.1658,22.1658,36800.0
2010-01-06 09:40:00,26.74,26.82,26.72,26.76,20500.0,22.1741,22.2405,22.1576,22.1907,20500.0
2010-01-06 09:45:00,26.75,26.8,26.72,26.78,12200.0,22.1824,22.2239,22.1576,22.2073,12200.0
2010-01-06 09:50:00,26.77,26.79,26.73,26.78,13600.0,22.199,22.2156,22.1658,22.2073,13600.0
2010-01-06 09:55:00,26.78,26.78,26.72,26.75,8400.0,22.2073,22.2073,22.1576,22.1824,8400.0
2010-01-06 10:00:00,26.72,26.75,26.67,26.74,24400.0,22.1576,22.1824,22.1161,22.1741,24400.0
2010-01-06 10:05:00,26.73,26.74,26.69,26.7,14500.0,22.1658,22.1741,22.1327,22.141,14500.0
2010-01-06 10:10:00,26.71,26.71,26.63,26.64,22800.0,22.1493,22.1493,22.0829,22.0912,22800.0
2010-01-06 10:15:00,26.64,26.64,26.59,26.59,24200.0,22.0912,22.0912,22.0497,22.0497,24200.0
2010-01-06 10:20:00,26.6,26.64,26.58,26.64,22700.0,22.058,22.0912,22.0415,22.0912,22700.0
2010-01-06 10:25:00,26.65,26.69,26.63,26.66,16500.0,22.0995,22.1327,22.0829,22.1078,16500.0
2010-01-06 10:30:00,26.66,26.69,26.64,26.64,11500.0,22.1078,22.1327,22.0912,22.0912,11500.0
2010-01-06 10:35:00,26.65,26.65,26.57,26.58,20100.0,22.0995,22.0995,22.0332,22.0415,20100.0
2010-01-06 10:40:00,26.58,26.58,26.57,26.58,17500.0,22.0415,22.0415,22.0332,22.0415,17500.0
2010-01-06 10:45:00,26.58,26.59,26.54,26.57,19800.0,22.0415,22.0497,22.0083,22.0332,19800.0
2010-01-06 10:50:00,26.57,26.6,26.55,26.58,16900.0,22.0332,22.058,22.0166,22.0415,16900.0
2010-01-06 10:55:00,26.58,26.6,26.56,26.58,13500.0,22.0415,22.058,22.0249,22.0415,13500.0
2010-01-06 11:00:00,26.58,26.6,26.57,26.59,12100.0,22.0415,22.058,22.0332,22.0497,12100.0
2010-01-06 11:05:00,26.59,26.59,26.57,26.58,29400.0,22.0497,22.0497,22.0332,22.0415,29400.0
2010-01-06 11:10:00,26.59,26.59,26.57,26.58,21500.0,22.0497,22.0497,22.0332,22.0415,21500.0
2010-01-06 11:15:00,26.58,26.59,26.56,26.58,22400.0,22.0415,22.0497,22.0249,22.0415,22400.0
2010-01-06 11:20:00,26.58,26.58,26.54,26.54,25000.0,22.0415,22.0415,22.0083,22.0083,25000.0
2010-01-06 11:25:00,26.55,26.57,26.55,26.56,7600.0,22.0166,22.0332,22.0166,22.0249,7600.0
2010-01-06 11:30:00,26.56,26.57,26.52,26.57,24100.0,22.0249,22.0332,21.9917,22.0332,24100.0
2010-01-06 11:35:00,26.55,26.57,26.52,26.55,20000.0,22.0166,22.0332,21.9917,22.0166,20000.0
2010-01-06 11:40:00,26.55,26.58,26.52,26.58,10200.0,22.0166,22.0415,21.9917,22.0415,10200.0
2010-01-06 11:45:00,26.58,26.58,26.54,26.54,12900.0,22.0415,22.0415,22.0083,22.0083,12900.0
2010-01-06 11:50:00,26.55,26.57,26.5,26.51,24900.0,22.0166,22.0332,21.9751,21.9834,24900.0
2010-01-06 11:55:00,26.51,26.52,26.51,26.51,4500.0,21.9834,21.9917,21.9834,21.9834,4500.0
2010-01-06 12:00:00,26.52,26.52,26.5,26.5,12600.0,21.9917,21.9917,21.9751,21.9751,12600.0
2010-01-06 12:05:00,26.51,26.51,26.49,26.49,16300.0,21.9834,21.9834,21.9668,21.9668,16300.0
2010-01-06 12:10:00,26.49,26.5,26.47,26.48,29000.0,21.9668,21.9751,21.9502,21.9585,29000.0
2010-01-06 12:15:00,26.48,26.52,26.48,26.51,20600.0,21.9585,21.9917,21.9585,21.9834,20600.0
2010-01-06 12:20:00,26.51,26.51,26.48,26.49,12800.0,21.9834,21.9834,21.9585,21.9668,12800.0
2010-01-06 12:25:00,26.49,26.49,26.48,26.49,5600.0,21.9668,21.9668,21.9585,21.9668,5600.0
2010-01-06 12:30:00,26.49,26.5,26.46,26.46,24000.0,21.9668,21.9751,21.9419,21.9419,24000.0
2010-01-06 12:35:00,26.45,26.49,26.45,26.48,21300.0,21.9337,21.9668,21.9337,21.9585,21300.0
2010-01-06 12:40:00,26.48,26.5,26.48,26.5,5800.0,21.9585,21.9751,21.9585,21.9751,5800.0
2010-01-06 12:45:00,26.49,26.51,26.49,26.5,8700.0,21.9668,21.9834,21.9668,21.9751,8700.0
2010-01-06 12:50:00,26.5,26.51,26.48,26.49,43300.0,21.9751,21.9834,21.9585,21.9668,43300.0
2010-01-06 12:55:00,26.49,26.5,26.48,26.49,35700.0,21.9668,21.9751,21.9585,21.9668,35700.0
2010-01-06 13:00:00,26.49,26.52,26.49,26.51,12800.0,21.9668,21.9917,21.9668,21.9834,12800.0
2010-01-06 13:05:00,26.52,26.52,26.48,26.49,18000.0,21.9917,21.9917,21.9585,21.9668,18000.0
2010-01-06 13:10:00,26.48,26.49,26.48,26.49,7600.0,21.9585,21.9668,21.9585,21.9668,7600.0
2010-01-06 13:15:00,26.49,26.5,26.48,26.49,19500.0,21.9668,21.9751,21.9585,21.9668,19500.0
2010-01-06 13:20:00,26.48,26.5,26.48,26.5,11000.0,21.9585,21.9751,21.9585,21.9751,11000.0
2010-01-06 13:25:00,26.5,26.52,26.5,26.52,27000.0,21.9751,21.9917,21.9751,21.9917,27000.0
2010-01-06 13:30:00,26.52,26.54,26.52,26.54,12400.0,21.9917,22.0083,21.9917,22.0083,12400.0
2010-01-06 13:35:00,26.54,26.54,26.51,26.54,12900.0,22.0083,22.0083,21.9834,22.0083,12900.0
2010-01-06 13:40:00,26.53,26.56,26.52,26.53,16800.0,22.0,22.0249,21.9917,22.0,16800.0
2010-01-06 13:45:00,26.54,26.57,26.53,26.57,7900.0,22.0083,22.0332,22.0,22.0332,7900.0
2010-01-06 13:50:00,26.57,26.57,26.53,26.56,32000.0,22.0332,22.0332,22.0,22.0249,32000.0
2010-01-06 13:55:00,26.55,26.55,26.54,26.54,17700.0,22.0166,22.0166,22.0083,22.0083,17700.0
2010-01-06 14:00:00,26.55,26.58,26.47,26.52,57800.0,22.0166,22.0415,21.9502,21.9917,57800.0
2010-01-06 14:05:00,26.52,26.55,26.5,26.55,21000.0,21.9917,22.0166,21.9751,22.0166,21000.0
2010-01-06 14:10:00,26.54,26.55,26.53,26.53,11100.0,22.0083,22.0166,22.0,22.0,11100.0
2010-01-06 14:15:00,26.53,26.54,26.53,26.53,5900.0,22.0,22.0083,22.0,22.0,5900.0
2010-01-06 14:20:00,26.53,26.54,26.52,26.52,16700.0,22.0,22.0083,21.9917,21.9917,16700.0
2010-01-06 14:25:00,26.52,26.54,26.52,26.52,24700.0,21.9917,22.0083,21.9917,21.9917,24700.0
2010-01-06 14:30:00,26.52,26.54,26.52,26.53,17500.0,21.9917,22.0083,21.9917,22.0,17500.0
2010-01-06 14:35:00,26.53,26.59,26.52,26.56,32500.0,22.0,22.0497,21.9917,22.0249,32500.0
2010-01-06 14:40:00,26.54,26.57,26.54,26.54,21500.0,22.0083,22.0332,22.0083,22.0083,21500.0
2010-01-06 14:45:00,26.55,26.57,26.52,26.54,16800.0,22.0166,22.0332,21.9917,22.0083,16800.0
2010-01-06 14:50:00,26.54,26.54,26.5,26.53,43900.0,22.0083,22.0083,21.9751,22.0,43900.0
2010-01-06 14:55:00,26.53,26.6,26.52,26.59,23600.0,22.0,22.058,21.9917,22.0497,23600.0
2010-01-06 15:00:00,26.6,26.62,26.59,26.59,19300.0,22.058,22.0746,22.0497,22.0497,19300.0
2010-01-06 15:05:00,26.6,26.6,26.54,26.54,14000.0,22.058,22.058,22.0083,22.0083,14000.0
2010-01-06 15:10:00,26.55,26.55,26.54,26.55,12900.0,22.0166,22.0166,22.0083,22.0166,12900.0
2010-01-06 15:15:00,26.55,26.55,26.51,26.52,22700.0,22.0166,22.0166,21.9834,21.9917,22700.0
2010-01-06 15:20:00,26.51,26.52,26.5,26.51,27400.0,21.9834,21.9917,21.9751,21.9834,27400.0
2010-01-06 15:25:00,26.52,26.52,26.5,26.52,21200.0,21.9917,21.9917,21.9751,21.9917,21200.0
2010-01-06 15:30:00,26.51,26.52,26.5,26.5,22800.0,21.9834,21.9917,21.9751,21.9751,22800.0
2010-01-06 15:35:00,26.5,26.51,26.46,26.47,59300.0,21.9751,21.9834,21.9419,21.9502,59300.0
2010-01-06 15:40:00,26.47,26.47,26.44,26.45,28300.0,21.9502,21.9502,21.9254,21.9337,28300.0
2010-01-06 15:45:00,26.44,26.45,26.43,26.43,49100.0,21.9254,21.9337,21.9171,21.9171,49100.0
2010-01-06 15:50:00,26.43,26.46,26.41,26.46,239800.0,21.9171,21.9419,21.9005,21.9419,239800.0
2010-01-06 15:55:00,26.45,26.46,26.42,26.42,132300.0,21.9337,21.9419,21.9088,21.9088,132300.0
2010-01-07 09:30:00,26.32,26.47,26.25,26.38,132300.0,21.8259,21.9502,21.7678,21.8756,132300.0
2010-01-07 09:35:00,26.37,26.49,26.36,26.48,20500.0,21.8673,21.9668,21.859,21.9585,20500.0
2010-01-07 09:40:00,26.49,26.49,26.39,26.39,61100.0,21.9668,21.9668,21.8839,21.8839,61100.0
2010-01-07 09:45:00,26.39,26.43,26.35,26.39,29200.0,21.8839,21.9171,21.8507,21.8839,29200.0
2010-01-07 09:50:00,26.4,26.4,26.31,26.33,33500.0,21.8922,21.8922,21.8176,21.8341,33500.0
2010-01-07 09:55:00,26.33,26.39,26.33,26.35,84200.0,21.8341,21.8839,21.8341,21.8507,84200.0
2010-01-07 10:00:00,26.35,26.39,26.35,26.38,64100.0,21.8507,21.8839,21.8507,21.8756,64100.0
2010-01-07 10:05:00,26.38,26.39,26.35,26.39,20500.0,21.8756,21.8839,21.8507,21.8839,20500.0
2010-01-07 10:10:00,26.38,26.38,26.32,26.33,28700.0,21.8756,21.8756,21.8259,21.8341,28700.0
2010-01-07 10:15:00,26.33,26.38,26.28,26.29,32700.0,21.8341,21.8756,21.7927,21.801,32700.0
2010-01-07 10:20:00,26.29,26.33,26.27,26.29,38700.0,21.801,21.8341,21.7844,21.801,38700.0
2010-01-07 10:25:00,26.29,26.34,26.27,26.33,56700.0,21.801,21.8424,21.7844,21.8341,56700.0
2010-01-07 10:30:00,26.33,26.4,26.32,26.39,42800.0,21.8341,21.8922,21.8259,21.8839,42800.0
2010-01-07 10:35:00,26.38,26.42,26.38,26.39,18400.0,21.8756,21.9088,21.8756,21.8839,18400.0
2010-01-07 10:40:00,26.39,26.42,26.39,26.42,47400.0,21.8839,21.9088,21.8839,21.9088,47400.0
2010-01-07 10:45:00,26.4,26.44,26.38,26.4,43000.0,21.8922,21.9254,21.8756,21.8922,43000.0
2010-01-07 10:50:00,26.4,26.43,26.36,26.36,40100.0,21.8922,21.9171,21.859,21.859,40100.0
2010-01-07 10:55:00,26.36,26.43,26.36,26.4,24000.0,21.859,21.9171,21.859,21.8922,24000.0
2010-01-07 11:00:00,26.4,26.42,26.38,26.38,21800.0,21.8922,21.9088,21.8756,21.8756,21800.0
2010-01-07 11:05:00,26.37,26.38,26.3,26.3,47900.0,21.8673,21.8756,21.8093,21.8093,47900.0
2010-01-07 11:10:00,26.31,26.33,26.28,26.32,63100.0,21.8176,21.8341,21.7927,21.8259,63100.0
2010-01-07 11:15:00,26.32,26.33,26.31,26.31,33200.0,21.8259,21.8341,21.8176,21.8176,33200.0
2010-01-07 11:20:00,26.32,26.32,26.25,26.28,40600.0,21.8259,21.8259,21.7678,21.7927,40600.0
2010-01-07 11:25:00,26.28,26.29,26.25,26.25,33300.0,21.7927,21.801,21.7678,21.7678,33300.0
2010-01-07 11:30:00,26.26,26.34,26.25,26.33,30300.0,21.7761,21.8424,21.7678,21.8341,30300.0
2010-01-07 11:35:00,26.33,26.34,26.31,26.31,26200.0,21.8341,21.8424,21.8176,21.8176,26200.0
2010-01-07 11:40:00,26.31,26.34,26.31,26.33,26100.0,21.8176,21.8424,21.8176,21.8341,26100.0
2010-01-07 11:45:00,26.32,26.33,26.3,26.32,19500.0,21.8259,21.8341,21.8093,21.8259,19500.0
2010-01-07 11:50:00,26.32,26.33,26.31,26.31,36700.0,21.8259,21.8341,21.8176,21.8176,36700.0
2010-01-07 11:55:00,26.3,26.34,26.3,26.34,22100.0,21.8093,21.8424,21.8093,21.8424,22100.0
2010-01-07 12:00:00,26.34,26.35,26.33,26.35,21800.0,21.8424,21.8507,21.8341,21.8507,21800.0
2010-01-07 12:05:00,26.34,26.36,26.34,26.35,30600.0,21.8424,21.859,21.8424,21.8507,30600.0
2010-01-07 12:10:00,26.35,26.38,26.34,26.38,25000.0,21.8507,21.8756,21.8424,21.8756,25000.0
2010-01-07 12:15:00,26.37,26.38,26.35,26.37,22200.0,21.8673,21.8756,21.8507,21.8673,22200.0
2010-01-07 12:20:00,26.37,26.38,26.33,26.33,30800.0,21.8673,21.8756,21.8341,21.8341,30800.0
2010-01-07 12:25:00,26.33,26.33,26.29,26.3,33600.0,21.8341,21.8341,21.801,21.8093,33600.0
2010-01-07 12:30:00,26.3,26.36,26.3,26.35,51200.0,21.8093,21.859,21.8093,21.8507,51200.0
2010-01-07 12:35:00,26.36,26.4,26.35,26.38,69300.0,21.859,21.8922,21.8507,21.8756,69300.0
2010-01-07 12:40:00,26.38,26.44,26.35,26.44,60300.0,21.8756,21.9254,21.8507,21.9254,60300.0
2010-01-07 12:45:00,26.43,26.46,26.42,26.45,34200.0,21.9171,21.9419,21.9088,21.9337,34200.0
2010-01-07 12:50:00,26.45,26.48,26.45,26.48,28200.0,21.9337,21.9585,21.9337,21.9585,28200.0
2010-01-07 12:55:00,26.47,26.49,26.43,26.44,38400.0,21.9502,21.9668,21.9171,21.9254,38400.0
2010-01-07 13:00:00,26.44,26.44,26.35,26.35,16900.0,21.9254,21.9254,21.8507,21.8507,16900.0
2010-01-07 13:05:00,26.35,26.35,26.3,26.3,50400.0,21.8507,21.8507,21.8093,21.8093,50400.0
2010-01-07 13:10:00,26.3,26.33,26.3,26.33,15600.0,21.8093,21.8341,21.8093,21.8341,15600.0
2010-01-07 13:15:00,26.32,26.35,26.31,26.34,148200.0,21.8259,21.8507,21.8176,21.8424,148200.0
2010-01-07 13:20:00,26.33,26.34,26.31,26.32,43500.0,21.8341,21.8424,21.8176,21.8259,43500.0
2010-01-07 13:25:00,26.33,26.36,26.29,26.34,82300.0,21.8341,21.859,21.801,21.8424,82300.0
2010-01-07 13:30:00,26.34,26.38,26.34,26.38,33700.0,21.8424,21.8756,21.8424,21.8756,33700.0
2010-01-07 13:35:00,26.39,26.42,26.38,26.41,31300.0,21.8839,21.9088,21.8756,21.9005,31300.0
2010-01-07 13:40:00,26.42,26.47,26.4,26.46,44900.0,21.9088,21.9502,21.8922,21.9419,44900.0
2010-01-07 13:45:00,26.47,26.5,26.46,26.48,29800.0,21.9502,21.9751,21.9419,21.9585,29800.0
2010-01-07 13:50:00,26.49,26.52,26.47,26.5,44600.0,21.9668,21.9917,21.9502,21.9751,44600.0
2010-01-07 13:55:00,26.51,26.51,26.48,26.49,24400.0,21.9834,21.9834,21.9585,21.9668,24400.0
2010-01-07 14:00:00,26.49,26.51,26.43,26.44,27000.0,21.9668,21.9834,21.9171,21.9254,27000.0
2010-01-07 14:05:00,26.44,26.45,26.41,26.41,30100.0,21.9254,21.9337,21.9005,21.9005,30100.0
2010-01-07 14:10:00,26.41,26.43,26.4,26.42,22400.0,21.9005,21.9171,21.8922,21.9088,22400.0
2010-01-07 14:15:00,26.41,26.42,26.37,26.38,36600.0,21.9005,21.9088,21.8673,21.8756,36600.0
2010-01-07 14:20:00,26.38,26.38,26.35,26.35,23900.0,21.8756,21.8756,21.8507,21.8507,23900.0
2010-01-07 14:25:00,26.36,26.38,26.32,26.36,80500.0,21.859,21.8756,21.8259,21.859,80500.0
2010-01-07 14:30:00,26.37,26.4,26.36,26.39,45600.0,21.8673,21.8922,21.859,21.8839,45600.0
2010-01-07 14:35:00,26.39,26.41,26.37,26.38,36600.0,21.8839,21.9005,21.8673,21.8756,36600.0
2010-01-07 14:40:00,26.38,26.38,26.32,26.33,50300.0,21.8756,21.8756,21.8259,21.8341,50300.0
2010-01-07 14:45:00,26.33,26.4,26.33,26.39,48200.0,21.8341,21.8922,21.8341,21.8839,48200.0
2010-01-07 14:50:00,26.39,26.42,26.38,26.41,51800.0,21.8839,21.9088,21.8756,21.9005,51800.0
2010-01-07 14:55:00,26.42,26.42,26.37,26.37,42800.0,21.9088,21.9088,21.8673,21.8673,42800.0
2010-01-07 15:00:00,26.38,26.38,26.3,26.31,58300.0,21.8756,21.8756,21.8093,21.8176,58300.0
2010-01-07 15:05:00,26.31,26.31,26.26,26.26,45900.0,21.8176,21.8176,21.7761,21.7761,45900.0
2010-01-07 15:10:00,26.26,26.27,26.25,26.27,46300.0,21.7761,21.7844,21.7678,21.7844,46300.0
2010-01-07 15:15:00,26.27,26.33,26.26,26.32,63400.0,21.7844,21.8341,21.7761,21.8259,63400.0
2010-01-07 15:20:00,26.33,26.38,26.31,26.37,73800.0,21.8341,21.8756,21.8176,21.8673,73800.0
2010-01-07 15:25:00,26.38,26.38,26.34,26.36,39100.0,21.8756,21.8756,21.8424,21.859,39100.0
2010-01-07 15:30:00,26.36,26.37,26.33,26.34,48900.0,21.859,21.8673,21.8341,21.8424,48900.0
2010-01-07 15:35:00,26.34,26.35,26.33,26.35,60900.0,21.8424,21.8507,21.8341,21.8507,60900.0
2010-01-07 15:40:00,26.35,26.36,26.31,26.31,64200.0,21.8507,21.859,21.8176,21.8176,64200.0
2010-01-07 15:45:00,26.32,26.32,26.31,26.31,64900.0,21.8259,21.8259,21.8176,21.8176,64900.0
2010-01-07 15:50:00,26.31,26.37,26.31,26.37,125900.0,21.8176,21.8673,21.8176,21.8673,125900.0
2010-01-07 15:55:00,26.36,26.37,26.29,26.35,252600.0,21.859,21.8673,21.801,21.8507,252600.0
2010-01-08 09:30:00,26.2,26.36,26.12,26.36,21000.0,21.7263,21.859,21.66,21.859,21000.0
2010-01-08 09:35:00,26.39,26.41,26.2,26.22,17100.0,21.8839,21.9005,21.7263,21.7429,17100.0
2010-01-08 09:40:00,26.23,26.39,26.16,26.19,138200.0,21.7512,21.8839,21.6932,21.718,138200.0
2010-01-08 09:45:00,26.19,26.34,26.19,26.3,17400.0,21.718,21.8424,21.718,21.8093,17400.0
2010-01-08 09:50:00,26.33,26.33,26.21,26.31,26700.0,21.8341,21.8341,21.7346,21.8176,26700.0
2010-01-08 09:55:00,26.32,26.45,26.32,26.44,19600.0,21.8259,21.9337,21.8259,21.9254,19600.0
2010-01-08 10:00:00,26.44,26.5,26.38,26.41,20300.0,21.9254,21.9751,21.8756,21.9005,20300.0
2010-01-08 10:05:00,26.4,26.46,26.38,26.43,22700.0,21.8922,21.9419,21.8756,21.9171,22700.0
2010-01-08 10:10:00,26.44,26.56,26.44,26.55,64200.0,21.9254,22.0249,21.9254,22.0166,64200.0
2010-01-08 10:15:00,26.55,26.58,26.54,26.56,37000.0,22.0166,22.0415,22.0083,22.0249,37000.0
2010-01-08 10:20:00,26.57,26.68,26.55,26.66,28900.0,22.0332,22.1244,22.0166,22.1078,28900.0
2010-01-08 10:25:00,26.67,26.7,26.65,26.69,27200.0,22.1161,22.141,22.0995,22.1327,27200.0
2010-01-08 10:30:00,26.69,26.73,26.69,26.73,26800.0,22.1327,22.1658,22.1327,22.1658,26800.0
2010-01-08 10:35:00,26.71,26.75,26.7,26.7,23500.0,22.1493,22.1824,22.141,22.141,23500.0
2010-01-08 10:40:00,26.75,26.75,26.62,26.62,71000.0,22.1824,22.1824,22.0746,22.0746,71000.0
2010-01-08 10:45:00,26.63,26.64,26.62,26.64,13600.0,22.0829,22.0912,22.0746,22.0912,13600.0
2010-01-08 10:50:00,26.64,26.66,26.62,26.66,12600.0,22.0912,22.1078,22.0746,22.1078,12600.0
2010-01-08 10:55:00,26.66,26.74,26.65,26.69,27100.0,22.1078,22.1741,22.0995,22.1327,27100.0
2010-01-08 11:00:00,26.69,26.69,26.65,26.67,20400.0,22.1327,22.1327,22.0995,22.1161,20400.0
2010-01-08 11:05:00,26.67,26.69,26.66,26.68,18300.0,22.1161,22.1327,22.1078,22.1244,18300.0
2010-01-08 11:10:00,26.68,26.69,26.67,26.69,22100.0,22.1244,22.1327,22.1161,22.1327,22100.0
2010-01-08 11:15:00,26.69,26.71,26.66,26.66,23700.0,22.1327,22.1493,22.1078,22.1078,23700.0
2010-01-08 11:20:00,26.67,26.67,26.62,26.62,6600.0,22.1161,22.1161,22.0746,22.0746,6600.0
2010-01-08 11:25:00,26.62,26.63,26.59,26.59,18400.0,22.0746,22.0829,22.0497,22.0497,18400.0
2010-01-08 11:30:00,26.6,26.6,26.53,26.56,25700.0,22.058,22.058,22.0,22.0249,25700.0
2010-01-08 11:35:00,26.56,26.58,26.55,26.56,35000.0,22.0249,22.0415,22.0166,22.0249,35000.0
2010-01-08 11:40:00,26.56,26.57,26.55,26.57,15900.0,22.0249,22.0332,22.0166,22.0332,15900.0
2010-01-08 11:45:00,26.57,26.59,26.56,26.58,9500.0,22.0332,22.0497,22.0249,22.0415,9500.0
2010-01-08 11:50:00,26.59,26.63,26.58,26.61,23000.0,22.0497,22.0829,22.0415,22.0663,23000.0
2010-01-08 11:55:00,26.6,26.61,26.54,26.56,25400.0,22.058,22.0663,22.0083,22.0249,25400.0
2010-01-08 12:00:00,26.57,26.65,26.56,26.64,14300.0,22.0332,22.0995,22.0249,22.0912,14300.0
2010-01-08 12:05:00,26.64,26.65,26.62,26.62,11900.0,22.0912,22.0995,22.0746,22.0746,11900.0
2010-01-08 12:10:00,26.63,26.63,26.62,26.63,9600.0,22.0829,22.0829,22.0746,22.0829,9600.0
2010-01-08 12:15:00,26.62,26.63,26.62,26.62,7400.0,22.0746,22.0829,22.0746,22.0746,7400.0
2010-01-08 12:20:00,26.63,26.66,26.62,26.64,21100.0,22.0829,22.1078,22.0746,22.0912,21100.0
2010-01-08 12:25:00,26.65,26.65,26.64,26.64,4600.0,22.0995,22.0995,22.0912,22.0912,4600.0
2010-01-08 12:30:00,26.64,26.65,26.64,26.64,16100.0,22.0912,22.0995,22.0912,22.0912,16100.0
2010-01-08 12:35:00,26.64,26.66,26.64,26.66,15500.0,22.0912,22.1078,22.0912,22.1078,15500.0
2010-01-08 12:40:00,26.65,26.67,26.65,26.66,11900.0,22.0995,22.1161,22.0995,22.1078,11900.0
2010-01-08 12:45:00,26.67,26.68,26.66,26.67,17500.0,22.1161,22.1244,22.1078,22.1161,17500.0
2010-01-08 12:50:00,26.66,26.67,26.66,26.66,6400.0,22.1078,22.1161,22.1078,22.1078,6400.0
2010-01-08 12:55:00,26.67,26.7,26.66,26.7,22200.0,22.1161,22.141,22.1078,22.141,22200.0
2010-01-08 13:00:00,26.69,26.76,26.69,26.75,62600.0,22.1327,22.1907,22.1327,22.1824,62600.0
2010-01-08 13:05:00,26.76,26.76,26.74,26.76,27800.0,22.1907,22.1907,22.1741,22.1907,27800.0
2010-01-08 13:10:00,26.75,26.78,26.74,26.75,34400.0,22.1824,22.2073,22.1741,22.1824,34400.0
2010-01-08 13:15:00,26.76,26.76,26.66,26.66,19200.0,22.1907,22.1907,22.1078,22.1078,19200.0
2010-01-08 13:20:00,26.66,26.67,26.65,26.65,9500.0,22.1078,22.1161,22.0995,22.0995,9500.0
2010-01-08 13:25:00,26.66,26.66,26.61,26.61,16400.0,22.1078,22.1078,22.0663,22.0663,16400.0
2010-01-08 13:30:00,26.62,26.63,26.6,26.62,21400.0,22.0746,22.0829,22.058,22.0746,21400.0
2010-01-08 13:35:00,26.62,26.65,26.61,26.64,16000.0,22.0746,22.0995,22.0663,22.0912,16000.0
2010-01-08 13:40:00,26.65,26.65,26.64,26.65,7300.0,22.0995,22.0995,22.0912,22.0995,7300.0
2010-01-08 13:45:00,26.65,26.65,26.64,26.65,6500.0,22.0995,22.0995,22.0912,22.0995,6500.0
2010-01-08 13:50:00,26.65,26.65,26.63,26.63,8000.0,22.0995,22.0995,22.0829,22.0829,8000.0
2010-01-08 13:55:00,26.63,26.64,26.63,26.63,8700.0,22.0829,22.0912,22.0829,22.0829,8700.0
2010-01-08 14:00:00,26.63,26.64,26.61,26.63,15200.0,22.0829,22.0912,22.0663,22.0829,15200.0
2010-01-08 14:05:00,26.63,26.64,26.62,26.63,11400.0,22.0829,22.0912,22.0746,22.0829,11400.0
2010-01-08 14:10:00,26.63,26.63,26.62,26.63,5900.0,22.0829,22.0829,22.0746,22.0829,5900.0
2010-01-08 14:15:00,26.62,26.65,26.62,26.64,23300.0,22.0746,22.0995,22.0746,22.0912,23300.0
2010-01-08 14:20:00,26.65,26.65,26.63,26.63,9900.0,22.0995,22.0995,22.0829,22.0829,9900.0
2010-01-08 14:25:00,26.63,26.64,26.62,26.64,14100.0,22.0829,22.0912,22.0746,22.0912,14100.0
2010-01-08 14:30:00,26.64,26.65,26.64,26.64,13000.0,22.0912,22.0995,22.0912,22.0912,13000.0
2010-01-08 14:35:00,26.64,26.66,26.64,26.66,27500.0,22.0912,22.1078,22.0912,22.1078,27500.0
2010-01-08 14:40:00,26.66,26.66,26.65,26.66,8600.0,22.1078,22.1078,22.0995,22.1078,8600.0
2010-01-08 14:45:00,26.66,26.66,26.65,26.66,7500.0,22.1078,22.1078,22.0995,22.1078,7500.0
2010-01-08 14:50:00,26.66,26.68,26.65,26.68,29000.0,22.1078,22.1244,22.0995,22.1244,29000.0
2010-01-08 14:55:00,26.68,26.68,26.67,26.68,11100.0,22.1244,22.1244,22.1161,22.1244,11100.0
2010-01-08 15:00:00,26.67,26.68,26.67,26.68,9100.0,22.1161,22.1244,22.1161,22.1244,9100.0
2010-01-08 15:05:00,26.68,26.68,26.67,26.68,15500.0,22.1244,22.1244,22.1161,22.1244,15500.0
2010-01-08 15:10:00,26.68,26.68,26.67,26.68,14500.0,22.1244,22.1244,22.1161,22.1244,14500.0
2010-01-08 15:15:00,26.68,26.68,26.67,26.67,14300.0,22.1244,22.1244,22.1161,22.1161,14300.0
2010-01-08 15:20:00,26.68,26.68,26.67,26.68,12000.0,22.1244,22.1244,22.1161,22.1244,12000.0
2010-01-08 15:25:00,26.68,26.7,26.67,26.69,31100.0,22.1244,22.141,22.1161,22.1327,31100.0
2010-01-08 15:30:00,26.7,26.74,26.7,26.74,62500.0,22.141,22.1741,22.141,22.1741,62500.0
2010-01-08 15:35:00,26.74,26.8,26.73,26.76,89000.0,22.1741,22.2239,22.1658,22.1907,89000.0
2010-01-08 15:40:00,26.75,26.85,26.75,26.83,64300.0,22.1824,22.2654,22.1824,22.2488,64300.0
2010-01-08 15:45:00,26.83,26.83,26.78,26.8,53000.0,22.2488,22.2488,22.2073,22.2239,53000.0
2010-01-08 15:50:00,26.79,26.85,26.79,26.79,80500.0,22.2156,22.2654,22.2156,22.2156,80500.0
2010-01-08 15:55:00,26.8,26.84,26.79,26.83,126200.0,22.2239,22.2571,22.2156,22.2488,126200.0
2010-01-11 09:30:00,26.88,26.95,26.81,26.87,10900.0,22.2902,22.3483,22.2322,22.2819,10900.0
2010-01-11 09:35:00,26.87,26.95,26.8,26.8,9800.0,22.2819,22.3483,22.2239,22.2239,9800.0
2010-01-11 09:40:00,26.81,26.85,26.63,26.8,22600.0,22.2322,22.2654,22.0829,22.2239,22600.0
2010-01-11 09:45:00,26.8,26.86,26.76,26.77,27300.0,22.2239,22.2736,22.1907,22.199,27300.0
2010-01-11 09:50:00,26.76,26.77,26.74,26.75,11600.0,22.1907,22.199,22.1741,22.1824,11600.0
2010-01-11 09:55:00,26.74,26.81,26.71,26.76,45800.0,22.1741,22.2322,22.1493,22.1907,45800.0
2010-01-11 10:00:00,26.74,26.79,26.71,26.76,11400.0,22.1741,22.2156,22.1493,22.1907,11400.0
2010-01-11 10:05:00,26.75,26.75,26.68,26.68,32100.0,22.1824,22.1824,22.1244,22.1244,32100.0
2010-01-11 10:10:00,26.7,26.77,26.69,26.73,16000.0,22.141,22.199,22.1327,22.1658,16000.0
2010-01-11 10:15:00,26.74,26.89,26.72,26.88,48100.0,22.1741,22.2985,22.1576,22.2902,48100.0
2010-01-11 10:20:00,26.87,26.88,26.79,26.79,21600.0,22.2819,22.2902,22.2156,22.2156,21600.0
2010-01-11 10:25:00,26.8,26.81,26.75,26.76,28100.0,22.2239,22.2322,22.1824,22.1907,28100.0
2010-01-11 10:30:00,26.79,26.87,26.76,26.86,18900.0,22.2156,22.2819,22.1907,22.2736,18900.0
2010-01-11 10:35:00,26.86,26.89,26.83,26.84,36100.0,22.2736,22.2985,22.2488,22.2571,36100.0
2010-01-11 10:40:00,26.85,26.87,26.82,26.84,17000.0,22.2654,22.2819,22.2405,22.2571,17000.0
2010-01-11 10:45:00,26.84,26.87,26.84,26.87,7600.0,22.2571,22.2819,22.2571,22.2819,7600.0
2010-01-11 10:50:00,26.88,26.9,26.79,26.79,13300.0,22.2902,22.3068,22.2156,22.2156,13300.0
2010-01-11 10:55:00,26.78,26.79,26.78,26.78,2000.0,22.2073,22.2156,22.2073,22.2073,2000.0
2010-01-11 11:00:00,26.79,26.79,26.74,26.74,13000.0,22.2156,22.2156,22.1741,22.1741,13000.0
2010-01-11 11:05:00,26.75,26.75,26.72,26.72,15300.0,22.1824,22.1824,22.1576,22.1576,15300.0
2010-01-11 11:10:00,26.72,26.73,26.68,26.68,9800.0,22.1576,22.1658,22.1244,22.1244,9800.0
2010-01-11 11:15:00,26.68,26.69,26.65,26.65,13100.0,22.1244,22.1327,22.0995,22.0995,13100.0
2010-01-11 11:20:00,26.65,26.66,26.6,26.6,14300.0,22.0995,22.1078,22.058,22.058,14300.0
2010-01-11 11:25:00,26.6,26.61,26.55,26.56,27100.0,22.058,22.0663,22.0166,22.0249,27100.0
2010-01-11 11:30:00,26.57,26.57,26.56,26.56,3800.0,22.0332,22.0332,22.0249,22.0249,3800.0
2010-01-11 11:35:00,26.56,26.63,26.56,26.58,15700.0,22.0249,22.0829,22.0249,22.0415,15700.0
2010-01-11 11:40:00,26.58,26.59,26.5,26.52,30600.0,22.0415,22.0497,21.9751,21.9917,30600.0
2010-01-11 11:45:00,26.53,26.53,26.5,26.5,8800.0,22.0,22.0,21.9751,21.9751,8800.0
2010-01-11 11:50:00,26.5,26.52,26.5,26.51,16100.0,21.9751,21.9917,21.9751,21.9834,16100.0
2010-01-11 11:55:00,26.51,26.6,26.51,26.6,12600.0,21.9834,22.058,21.9834,22.058,12600.0
2010-01-11 12:00:00,26.6,26.61,26.56,26.57,24100.0,22.058,22.0663,22.0249,22.0332,24100.0
2010-01-11 12:05:00,26.57,26.57,26.55,26.56,8200.0,22.0332,22.0332,22.0166,22.0249,8200.0
2010-01-11 12:10:00,26.56,26.61,26.56,26.61,26400.0,22.0249,22.0663,22.0249,22.0663,26400.0
2010-01-11 12:15:00,26.61,26.62,26.59,26.59,14900.0,22.0663,22.0746,22.0497,22.0497,14900.0
2010-01-11 12:20:00,26.59,26.6,26.58,26.59,11200.0,22.0497,22.058,22.0415,22.0497,11200.0
2010-01-11 12:25:00,26.58,26.62,26.58,26.61,20600.0,22.0415,22.0746,22.0415,22.0663,20600.0
2010-01-11 12:30:00,26.61,26.62,26.59,26.59,12900.0,22.0663,22.0746,22.0497,22.0497,12900.0
2010-01-11 12:35:00,26.59,26.6,26.59,26.59,15100.0,22.0497,22.058,22.0497,22.0497,15100.0
2010-01-11 12:40:00,26.59,26.6,26.59,26.59,9300.0,22.0497,22.058,22.0497,22.0497,9300.0
2010-01-11 12:45:00,26.59,26.6,26.57,26.59,27600.0,22.0497,22.058,22.0332,22.0497,27600.0
2010-01-11 12:50:00,26.59,26.6,26.59,26.6,8600.0,22.0497,22.058,22.0497,22.058,8600.0
2010-01-11 12:55:00,26.6,26.6,26.59,26.59,5400.0,22.058,22.058,22.0497,22.0497,5400.0
2010-01-11 13:00:00,26.6,26.6,26.59,26.59,6900.0,22.058,22.058,22.0497,22.0497,6900.0
2010-01-11 13:05:00,26.59,26.6,26.59,26.59,5500.0,22.0497,22.058,22.0497,22.0497,5500.0
2010-01-11 13:10:00,26.6,26.6,26.59,26.59,4700.0,22.058,22.058,22.0497,22.0497,4700.0
2010-01-11 13:15:00,26.59,26.64,26.59,26.64,9700.0,22.0497,22.0912,22.0497,22.0912,9700.0
2010-01-11 13:20:00,26.64,26.65,26.63,26.64,10800.0,22.0912,22.0995,22.0829,22.0912,10800.0
2010-01-11 13:25:00,26.64,26.65,26.59,26.61,20200.0,22.0912,22.0995,22.0497,22.0663,20200.0
2010-01-11 13:30:00,26.6,26.61,26.59,26.6,10600.0,22.058,22.0663,22.0497,22.058,10600.0
2010-01-11 13:35:00,26.6,26.61,26.6,26.61,3100.0,22.058,22.0663,22.058,22.0663,3100.0
2010-01-11 13:40:00,26.6,26.64,26.6,26.63,16100.0,22.058,22.0912,22.058,22.0829,16100.0
2010-01-11 13:45:00,26.64,26.65,26.63,26.65,9000.0,22.0912,22.0995,22.0829,22.0995,9000.0
2010-01-11 13:50:00,26.65,26.65,26.64,26.64,4900.0,22.0995,22.0995,22.0912,22.0912,4900.0
2010-01-11 13:55:00,26.65,26.65,26.64,26.65,4400.0,22.0995,22.0995,22.0912,22.0995,4400.0
2010-01-11 14:00:00,26.64,26.65,26.64,26.64,8000.0,22.0912,22.0995,22.0912,22.0912,8000.0
2010-01-11 14:05:00,26.64,26.66,26.64,26.65,13100.0,22.0912,22.1078,22.0912,22.0995,13100.0
2010-01-11 14:10:00,26.66,26.69,26.65,26.69,12800.0,22.1078,22.1327,22.0995,22.1327,12800.0
2010-01-11 14:15:00,26.69,26.72,26.64,26.65,35500.0,22.1327,22.1576,22.0912,22.0995,35500.0
2010-01-11 14:20:00,26.65,26.65,26.64,26.64,4000.0,22.0995,22.0995,22.0912,22.0912,4000.0
2010-01-11 14:25:00,26.64,26.65,26.64,26.65,3500.0,22.0912,22.0995,22.0912,22.0995,3500.0
2010-01-11 14:30:00,26.65,26.65,26.64,26.64,6400.0,22.0995,22.0995,22.0912,22.0912,6400.0
2010-01-11 14:35:00,26.64,26.65,26.64,26.65,7400.0,22.0912,22.0995,22.0912,22.0995,7400.0
2010-01-11 14:40:00,26.65,26.65,26.64,26.64,7800.0,22.0995,22.0995,22.0912,22.0912,7800.0
2010-01-11 14:45:00,26.64,26.65,26.64,26.64,9600.0,22.0912,22.0995,22.0912,22.0912,9600.0
2010-01-11 14:50:00,26.64,26.65,26.64,26.64,10100.0,22.0912,22.0995,22.0912,22.0912,10100.0
2010-01-11 14:55:00,26.64,26.65,26.64,26.65,5700.0,22.0912,22.0995,22.0912,22.0995,5700.0
2010-01-11 15:00:00,26.64,26.69,26.64,26.66,28600.0,22.0912,22.1327,22.0912,22.1078,28600.0
2010-01-11 15:05:00,26.67,26.68,26.66,26.67,11400.0,22.1161,22.1244,22.1078,22.1161,11400.0
2010-01-11 15:10:00,26.66,26.68,26.63,26.65,21800.0,22.1078,22.1244,22.0829,22.0995,21800.0
2010-01-11 15:15:00,26.64,26.67,26.64,26.67,13000.0,22.0912,22.1161,22.0912,22.1161,13000.0
2010-01-11 15:20:00,26.67,26.69,26.66,26.67,13000.0,22.1161,22.1327,22.1078,22.1161,13000.0
2010-01-11 15:25:00,26.67,26.7,26.67,26.7,18000.0,22.1161,22.141,22.1161,22.141,18000.0
2010-01-11 15:30:00,26.7,26.7,26.66,26.66,18300.0,22.141,22.141,22.1078,22.1078,18300.0
2010-01-11 15:35:00,26.66,26.67,26.64,26.64,27500.0,22.1078,22.1161,22.0912,22.0912,27500.0
2010-01-11 15:40:00,26.65,26.65,26.62,26.63,52800.0,22.0995,22.0995,22.0746,22.0829,52800.0
2010-01-11 15:45:00,26.63,26.65,26.61,26.65,81300.0,22.0829,22.0995,22.0663,22.0995,81300.0
2010-01-11 15:50:00,26.65,26.66,26.65,26.65,45500.0,22.0995,22.1078,22.0995,22.0995,45500.0
2010-01-11 15:55:00,26.65,26.68,26.65,26.67,92300.0,22.0995,22.1244,22.0995,22.1161,92300.0
2010-01-12 09:30:00,26.53,26.6,26.31,26.57,22500.0,22.0,22.058,21.8176,22.0332,22500.0
2010-01-12 09:35:00,26.57,26.64,26.47,26.55,27200.0,22.0332,22.0912,21.9502,22.0166,27200.0
2010-01-12 09:40:00,26.55,26.73,26.48,26.67,82500.0,22.0166,22.1658,21.9585,22.1161,82500.0
2010-01-12 09:45:00,26.68,26.68,26.55,26.65,25600.0,22.1244,22.1244,22.0166,22.0995,25600.0
2010-01-12 09:50:00,26.65,26.76,26.63,26.76,21000.0,22.0995,22.1907,22.0829,22.1907,21000.0
2010-01-12 09:55:00,26.75,26.8,26.74,26.77,41300.0,22.1824,22.2239,22.1741,22.199,41300.0
2010-01-12 10:00:00,26.77,26.81,26.75,26.79,27600.0,22.199,22.2322,22.1824,22.2156,27600.0
2010-01-12 10:05:00,26.78,26.82,26.76,26.8,33500.0,22.2073,22.2405,22.1907,22.2239,33500.0
2010-01-12 10:10:00,26.8,26.85,26.78,26.84,17700.0,22.2239,22.2654,22.2073,22.2571,17700.0
2010-01-12 10:15:00,26.84,26.85,26.79,26.79,24900.0,22.2571,22.2654,22.2156,22.2156,24900.0
2010-01-12 10:20:00,26.79,26.8,26.74,26.8,24600.0,22.2156,22.2239,22.1741,22.2239,24600.0
2010-01-12 10:25:00,26.8,26.86,26.8,26.85,21300.0,22.2239,22.2736,22.2239,22.2654,21300.0
2010-01-12 10:30:00,26.84,26.86,26.83,26.86,21400.0,22.2571,22.2736,22.2488,22.2736,21400.0
2010-01-12 10:35:00,26.86,26.88,26.83,26.83,20900.0,22.2736,22.2902,22.2488,22.2488,20900.0
2010-01-12 10:40:00,26.83,26.85,26.81,26.84,16100.0,22.2488,22.2654,22.2322,22.2571,16100.0
2010-01-12 10:45:00,26.84,26.88,26.83,26.88,11400.0,22.2571,22.2902,22.2488,22.2902,11400.0
2010-01-12 10:50:00,26.88,26.9,26.86,26.89,27200.0,22.2902,22.3068,22.2736,22.2985,27200.0
2010-01-12 10:55:00,26.89,26.9,26.89,26.89,16000.0,22.2985,22.3068,22.2985,22.2985,16000.0
2010-01-12 11:00:00,26.89,26.9,26.83,26.83,26300.0,22.2985,22.3068,22.2488,22.2488,26300.0
2010-01-12 11:05:00,26.83,26.84,26.8,26.8,14400.0,22.2488,22.2571,22.2239,22.2239,14400.0
2010-01-12 11:10:00,26.81,26.81,26.74,26.75,30100.0,22.2322,22.2322,22.1741,22.1824,30100.0
2010-01-12 11:15:00,26.75,26.78,26.74,26.77,17400.0,22.1824,22.2073,22.1741,22.199,17400.0
2010-01-12 11:20:00,26.78,26.83,26.78,26.83,12900.0,22.2073,22.2488,22.2073,22.2488,12900.0
2010-01-12 11:25:00,26.83,26.83,26.82,26.83,10800.0,22.2488,22.2488,22.2405,22.2488,10800.0
2010-01-12 11:30:00,26.82,26.83,26.81,26.82,18700.0,22.2405,22.2488,22.2322,22.2405,18700.0
2010-01-12 11:35:00,26.82,26.82,26.8,26.82,12800.0,22.2405,22.2405,22.2239,22.2405,12800.0
2010-01-12 11:40:00,26.81,26.83,26.81,26.83,12200.0,22.2322,22.2488,22.2322,22.2488,12200.0
2010-01-12 11:45:00,26.82,26.83,26.81,26.83,11500.0,22.2405,22.2488,22.2322,22.2488,11500.0
2010-01-12 11:50:00,26.83,26.83,26.81,26.83,29600.0,22.2488,22.2488,22.2322,22.2488,29600.0
2010-01-12 11:55:00,26.83,26.9,26.82,26.9,42900.0,22.2488,22.3068,22.2405,22.3068,42900.0
2010-01-12 12:00:00,26.9,26.92,26.89,26.9,30600.0,22.3068,22.3234,22.2985,22.3068,30600.0
2010-01-12 12:05:00,26.89,26.91,26.85,26.85,32000.0,22.2985,22.3151,22.2654,22.2654,32000.0
2010-01-12 12:10:00,26.83,26.84,26.79,26.8,29100.0,22.2488,22.2571,22.2156,22.2239,29100.0
2010-01-12 12:15:00,26.79,26.8,26.76,26.77,34400.0,22.2156,22.2239,22.1907,22.199,34400.0
2010-01-12 12:20:00,26.76,26.76,26.63,26.63,45600.0,22.1907,22.1907,22.0829,22.0829,45600.0
2010-01-12 12:25:00,26.64,26.71,26.64,26.7,61000.0,22.0912,22.1493,22.0912,22.141,61000.0
2010-01-12 12:30:00,26.7,26.71,26.7,26.71,24200.0,22.141,22.1493,22.141,22.1493,24200.0
2010-01-12 12:35:00,26.71,26.76,26.7,26.75,63900.0,22.1493,22.1907,22.141,22.1824,63900.0
2010-01-12 12:40:00,26.75,26.77,26.74,26.77,35700.0,22.1824,22.199,22.1741,22.199,35700.0
2010-01-12 12:45:00,26.76,26.77,26.75,26.75,121100.0,22.1907,22.199,22.1824,22.1824,121100.0
2010-01-12 12:50:00,26.75,26.75,26.63,26.66,40500.0,22.1824,22.1824,22.0829,22.1078,40500.0
2010-01-12 12:55:00,26.65,26.67,26.59,26.62,32200.0,22.0995,22.1161,22.0497,22.0746,32200.0
2010-01-12 13:00:00,26.62,26.68,26.61,26.67,34400.0,22.0746,22.1244,22.0663,22.1161,34400.0
2010-01-12 13:05:00,26.66,26.66,26.62,26.64,37400.0,22.1078,22.1078,22.0746,22.0912,37400.0
2010-01-12 13:10:00,26.63,26.67,26.61,26.65,27900.0,22.0829,22.1161,22.0663,22.0995,27900.0
2010-01-12 13:15:00,26.65,26.67,26.56,26.56,122600.0,22.0995,22.1161,22.0249,22.0249,122600.0
2010-01-12 13:20:00,26.57,26.61,26.55,26.57,25000.0,22.0332,22.0663,22.0166,22.0332,25000.0
2010-01-12 13:25:00,26.57,26.62,26.57,26.62,10800.0,22.0332,22.0746,22.0332,22.0746,10800.0
2010-01-12 13:30:00,26.61,26.67,26.6,26.66,32200.0,22.0663,22.1161,22.058,22.1078,32200.0
2010-01-12 13:35:00,26.66,26.68,26.62,26.62,16200.0,22.1078,22.1244,22.0746,22.0746,16200.0
2010-01-12 13:40:00,26.62,26.71,26.62,26.7,27300.0,22.0746,22.1493,22.0746,22.141,27300.0
2010-01-12 13:45:00,26.71,26.77,26.7,26.76,29300.0,22.1493,22.199,22.141,22.1907,29300.0
2010-01-12 13:50:00,26.76,26.77,26.67,26.68,26000.0,22.1907,22.199,22.1161,22.1244,26000.0
2010-01-12 13:55:00,26.69,26.74,26.68,26.74,30000.0,22.1327,22.1741,22.1244,22.1741,30000.0
2010-01-12 14:00:00,26.74,26.75,26.7,26.74,29600.0,22.1741,22.1824,22.141,22.1741,29600.0
2010-01-12 14:05:00,26.74,26.74,26.73,26.74,5100.0,22.1741,22.1741,22.1658,22.1741,5100.0
2010-01-12 14:10:00,26.74,26.74,26.7,26.7,28700.0,22.1741,22.1741,22.141,22.141,28700.0
2010-01-12 14:15:00,26.7,26.72,26.68,26.7,33700.0,22.141,22.1576,22.1244,22.141,33700.0
2010-01-12 14:20:00,26.7,26.71,26.67,26.68,23100.0,22.141,22.1493,22.1161,22.1244,23100.0
2010-01-12 14:25:00,26.68,26.69,26.67,26.68,15700.0,22.1244,22.1327,22.1161,22.1244,15700.0
2010-01-12 14:30:00,26.68,26.74,26.68,26.73,27000.0,22.1244,22.1741,22.1244,22.1658,27000.0
2010-01-12 14:35:00,26.74,26.78,26.73,26.77,41000.0,22.1741,22.2073,22.1658,22.199,41000.0
2010-01-12 14:40:00,26.77,26.77,26.72,26.74,22500.0,22.199,22.199,22.1576,22.1741,22500.0
2010-01-12 14:45:00,26.73,26.8,26.73,26.79,25000.0,22.1658,22.2239,22.1658,22.2156,25000.0
2010-01-12 14:50:00,26.8,26.84,26.8,26.82,46300.0,22.2239,22.2571,22.2239,22.2405,46300.0
2010-01-12 14:55:00,26.81,26.86,26.81,26.81,34100.0,22.2322,22.2736,22.2322,22.2322,34100.0
2010-01-12 15:00:00,26.81,26.81,26.79,26.79,8500.0,22.2322,22.2322,22.2156,22.2156,8500.0
2010-01-12 15:05:00,26.8,26.8,26.78,26.8,35100.0,22.2239,22.2239,22.2073,22.2239,35100.0
2010-01-12 15:10:00,26.81,26.83,26.8,26.82,42200.0,22.2322,22.2488,22.2239,22.2405,42200.0
2010-01-12 15:15:00,26.82,26.87,26.81,26.86,45300.0,22.2405,22.2819,22.2322,22.2736,45300.0
2010-01-12 15:20:00,26.86,26.89,26.85,26.89,41100.0,22.2736,22.2985,22.2654,22.2985,41100.0
2010-01-12 15:25:00,26.88,26.89,26.83,26.83,41900.0,22.2902,22.2985,22.2488,22.2488,41900.0
2010-01-12 15:30:00,26.83,26.84,26.75,26.75,49900.0,22.2488,22.2571,22.1824,22.1824,49900.0
2010-01-12 15:35:00,26.75,26.76,26.71,26.72,72200.0,22.1824,22.1907,22.1493,22.1576,72200.0
2010-01-12 15:40:00,26.71,26.72,26.67,26.69,65300.0,22.1493,22.1576,22.1161,22.1327,65300.0
2010-01-12 15:45:00,26.69,26.74,26.68,26.74,125100.0,22.1327,22.1741,22.1244,22.1741,125100.0
2010-01-12 15:50:00,26.74,26.79,26.73,26.79,63700.0,22.1741,22.2156,22.1658,22.2156,63700.0
2010-01-12 15:55:00,26.78,26.88,26.78,26.84,189200.0,22.2073,22.2902,22.2073,22.2571,189200.0
2010-01-13 09:30:00,26.92,26.99,26.65,26.83,38500.0,22.3234,22.3814,22.0995,22.2488,38500.0
2010-01-13 09:35:00,26.84,27.01,26.82,26.99,30600.0,22.2571,22.398,22.2405,22.3814,30600.0
2010-01-13 09:40:00,26.99,27.07,26.96,27.0,29400.0,22.3814,22.4478,22.3566,22.3897,29400.0
2010-01-13 09:45:00,27.0,27.15,26.98,27.15,44000.0,22.3897,22.5141,22.3732,22.5141,44000.0
2010-01-13 09:50:00,27.14,27.19,26.98,27.17,43500.0,22.5058,22.5473,22.3732,22.5307,43500.0
2010-01-13 09:55:00,27.16,27.2,27.12,27.13,36800.0,22.5224,22.5556,22.4893,22.4975,36800.0
2010-01-13 10:00:00,27.13,27.13,27.03,27.05,37600.0,22.4975,22.4975,22.4146,22.4312,37600.0
2010-01-13 10:05:00,27.04,27.05,26.99,27.01,20700.0,22.4229,22.4312,22.3814,22.398,20700.0
2010-01-13 10:10:00,27.02,27.04,26.99,27.0,29400.0,22.4063,22.4229,22.3814,22.3897,29400.0
2010-01-13 10:15:00,27.0,27.05,27.0,27.02,26700.0,22.3897,22.4312,22.3897,22.4063,26700.0
2010-01-13 10:20:00,27.01,27.01,26.99,27.01,52000.0,22.398,22.398,22.3814,22.398,52000.0
2010-01-13 10:25:00,27.0,27.08,26.99,27.02,22300.0,22.3897,22.4561,22.3814,22.4063,22300.0
2010-01-13 10:30:00,27.01,27.03,26.97,27.01,28700.0,22.398,22.4146,22.3649,22.398,28700.0
2010-01-13 10:35:00,27.0,27.01,27.0,27.0,19900.0,22.3897,22.398,22.3897,22.3897,19900.0
2010-01-13 10:40:00,27.0,27.01,26.99,27.01,25000.0,22.3897,22.398,22.3814,22.398,25000.0
2010-01-13 10:45:00,27.01,27.03,27.0,27.01,15100.0,22.398,22.4146,22.3897,22.398,15100.0
2010-01-13 10:50:00,27.0,27.02,26.99,27.0,41700.0,22.3897,22.4063,22.3814,22.3897,41700.0
2010-01-13 10:55:00,27.0,27.02,27.0,27.01,13400.0,22.3897,22.4063,22.3897,22.398,13400.0
2010-01-13 11:00:00,27.01,27.01,27.0,27.0,20200.0,22.398,22.398,22.3897,22.3897,20200.0
2010-01-13 11:05:00,27.0,27.01,26.99,27.0,22900.0,22.3897,22.398,22.3814,22.3897,22900.0
2010-01-13 11:10:00,27.0,27.0,26.92,26.94,19800.0,22.3897,22.3897,22.3234,22.34,19800.0
2010-01-13 11:15:00,26.95,26.95,26.87,26.88,13800.0,22.3483,22.3483,22.2819,22.2902,13800.0
2010-01-13 11:20:00,26.88,27.03,26.88,27.02,26400.0,22.2902,22.4146,22.2902,22.4063,26400.0
2010-01-13 11:25:00,27.02,27.1,27.01,27.04,26000.0,22.4063,22.4727,22.398,22.4229,26000.0
2010-01-13 11:30:00,27.03,27.09,27.02,27.09,21400.0,22.4146,22.4644,22.4063,22.4644,21400.0
2010-01-13 11:35:00,27.08,27.09,27.08,27.08,15000.0,22.4561,22.4644,22.4561,22.4561,15000.0
2010-01-13 11:40:00,27.08,27.13,27.08,27.13,42200.0,22.4561,22.4975,22.4561,22.4975,42200.0
2010-01-13 11:45:00,27.12,27.14,27.11,27.12,13900.0,22.4893,22.5058,22.481,22.4893,13900.0
2010-01-13 11:50:00,27.13,27.13,27.12,27.13,8600.0,22.4975,22.4975,22.4893,22.4975,8600.0
2010-01-13 11:55:00,27.13,27.15,27.12,27.15,30700.0,22.4975,22.5141,22.4893,22.5141,30700.0
2010-01-13 12:00:00,27.14,27.16,27.14,27.16,22600.0,22.5058,22.5224,22.5058,22.5224,22600.0
2010-01-13 12:05:00,27.16,27.18,27.16,27.17,14800.0,22.5224,22.539,22.5224,22.5307,14800.0
2010-01-13 12:10:00,27.17,27.26,27.17,27.25,72000.0,22.5307,22.6053,22.5307,22.5971,72000.0
2010-01-13 12:15:00,27.25,27.27,27.25,27.26,25800.0,22.5971,22.6136,22.5971,22.6053,25800.0
2010-01-13 12:20:00,27.27,27.27,27.26,27.26,12700.0,22.6136,22.6136,22.6053,22.6053,12700.0
2010-01-13 12:25:00,27.27,27.32,27.26,27.31,25800.0,22.6136,22.6551,22.6053,22.6468,25800.0
2010-01-13 12:30:00,27.31,27.31,27.3,27.3,10800.0,22.6468,22.6468,22.6385,22.6385,10800.0
2010-01-13 12:35:00,27.3,27.34,27.3,27.34,38200.0,22.6385,22.6717,22.6385,22.6717,38200.0
2010-01-13 12:40:00,27.33,27.34,27.33,27.33,5100.0,22.6634,22.6717,22.6634,22.6634,5100.0
2010-01-13 12:45:00,27.34,27.34,27.31,27.33,21100.0,22.6717,22.6717,22.6468,22.6634,21100.0
2010-01-13 12:50:00,27.32,27.32,27.26,27.27,29700.0,22.6551,22.6551,22.6053,22.6136,29700.0
2010-01-13 12:55:00,27.27,27.27,27.26,27.27,14300.0,22.6136,22.6136,22.6053,22.6136,14300.0
2010-01-13 13:00:00,27.26,27.27,27.26,27.26,6700.0,22.6053,22.6136,22.6053,22.6053,6700.0
2010-01-13 13:05:00,27.26,27.27,27.26,27.27,10700.0,22.6053,22.6136,22.6053,22.6136,10700.0
2010-01-13 13:10:00,27.26,27.3,27.26,27.3,22400.0,22.6053,22.6385,22.6053,22.6385,22400.0
2010-01-13 13:15:00,27.3,27.3,27.28,27.3,18000.0,22.6385,22.6385,22.6219,22.6385,18000.0
2010-01-13 13:20:00,27.3,27.3,27.29,27.29,8200.0,22.6385,22.6385,22.6302,22.6302,8200.0
2010-01-13 13:25:00,27.29,27.3,27.29,27.29,2900.0,22.6302,22.6385,22.6302,22.6302,2900.0
2010-01-13 13:30:00,27.3,27.3,27.29,27.3,7100.0,22.6385,22.6385,22.6302,22.6385,7100.0
2010-01-13 13:35:00,27.29,27.3,27.28,27.28,8500.0,22.6302,22.6385,22.6219,22.6219,8500.0
2010-01-13 13:40:00,27.28,27.29,27.23,27.23,12400.0,22.6219,22.6302,22.5805,22.5805,12400.0
2010-01-13 13:45:00,27.23,27.24,27.2,27.21,13300.0,22.5805,22.5888,22.5556,22.5639,13300.0
2010-01-13 13:50:00,27.2,27.21,27.17,27.18,30800.0,22.5556,22.5639,22.5307,22.539,30800.0
2010-01-13 13:55:00,27.18,27.24,27.17,27.24,17500.0,22.539,22.5888,22.5307,22.5888,17500.0
2010-01-13 14:00:00,27.24,27.29,27.19,27.2,27900.0,22.5888,22.6302,22.5473,22.5556,27900.0
2010-01-13 14:05:00,27.2,27.2,27.18,27.19,10600.0,22.5556,22.5556,22.539,22.5473,10600.0
2010-01-13 14:10:00,27.18,27.23,27.18,27.23,14400.0,22.539,22.5805,22.539,22.5805,14400.0
2010-01-13 14:15:00,27.23,27.25,27.21,27.24,20100.0,22.5805,22.5971,22.5639,22.5888,20100.0
2010-01-13 14:20:00,27.23,27.25,27.23,27.25,19600.0,22.5805,22.5971,22.5805,22.5971,19600.0
2010-01-13 14:25:00,27.24,27.28,27.24,27.28,13900.0,22.5888,22.6219,22.5888,22.6219,13900.0
2010-01-13 14:30:00,27.28,27.3,27.24,27.24,20300.0,22.6219,22.6385,22.5888,22.5888,20300.0
2010-01-13 14:35:00,27.25,27.26,27.24,27.25,12500.0,22.5971,22.6053,22.5888,22.5971,12500.0
2010-01-13 14:40:00,27.26,27.27,27.25,27.25,20000.0,22.6053,22.6136,22.5971,22.5971,20000.0
2010-01-13 14:45:00,27.25,27.29,27.25,27.29,20800.0,22.5971,22.6302,22.5971,22.6302,20800.0
2010-01-13 14:50:00,27.29,27.31,27.28,27.3,32500.0,22.6302,22.6468,22.6219,22.6385,32500.0
2010-01-13 14:55:00,27.29,27.35,27.29,27.35,24700.0,22.6302,22.68,22.6302,22.68,24700.0
2010-01-13 15:00:00,27.35,27.41,27.34,27.41,75200.0,22.68,22.7297,22.6717,22.7297,75200.0
2010-01-13 15:05:00,27.41,27.45,27.4,27.43,49500.0,22.7297,22.7629,22.7214,22.7463,49500.0
2010-01-13 15:10:00,27.44,27.56,27.44,27.53,106000.0,22.7546,22.8541,22.7546,22.8292,106000.0
2010-01-13 15:15:00,27.53,27.61,27.53,27.58,131300.0,22.8292,22.8956,22.8292,22.8707,131300.0
2010-01-13 15:20:00,27.59,27.64,27.57,27.63,57700.0,22.879,22.9205,22.8624,22.9122,57700.0
2010-01-13 15:25:00,27.64,27.67,27.63,27.67,53700.0,22.9205,22.9453,22.9122,22.9453,53700.0
2010-01-13 15:30:00,27.66,27.7,27.62,27.67,174600.0,22.937,22.9702,22.9039,22.9453,174600.0
2010-01-13 15:35:00,27.67,27.68,27.61,27.65,143600.0,22.9453,22.9536,22.8956,22.9288,143600.0
2010-01-13 15:40:00,27.65,27.7,27.64,27.68,120400.0,22.9288,22.9702,22.9205,22.9536,120400.0
2010-01-13 15:45:00,27.69,27.71,27.65,27.68,114400.0,22.9619,22.9785,22.9288,22.9536,114400.0
2010-01-13 15:50:00,27.68,27.74,27.67,27.71,165400.0,22.9536,23.0034,22.9453,22.9785,165400.0
2010-01-13 15:55:00,27.72,27.76,27.67,27.67,303200.0,22.9868,23.02,22.9453,22.9453,303200.0
2010-01-14 09:30:00,27.66,27.66,27.34,27.36,28600.0,22.937,22.937,22.6717,22.6883,28600.0
2010-01-14 09:35:00,27.38,27.44,27.23,27.31,61000.0,22.7049,22.7546,22.5805,22.6468,61000.0
2010-01-14 09:40:00,27.28,27.31,27.09,27.17,66200.0,22.6219,22.6468,22.4644,22.5307,66200.0
2010-01-14 09:45:00,27.17,27.24,27.17,27.23,28300.0,22.5307,22.5888,22.5307,22.5805,28300.0
2010-01-14 09:50:00,27.24,27.34,27.2,27.29,14500.0,22.5888,22.6717,22.5556,22.6302,14500.0
2010-01-14 09:55:00,27.27,27.39,27.24,27.25,22700.0,22.6136,22.7131,22.5888,22.5971,22700.0
2010-01-14 10:00:00,27.25,27.34,27.25,27.34,12400.0,22.5971,22.6717,22.5971,22.6717,12400.0
2010-01-14 10:05:00,27.33,27.5,27.33,27.47,17100.0,22.6634,22.8044,22.6634,22.7795,17100.0
2010-01-14 10:10:00,27.48,27.63,27.47,27.61,53400.0,22.7878,22.9122,22.7795,22.8956,53400.0
2010-01-14 10:15:00,27.6,27.61,27.53,27.56,24700.0,22.8873,22.8956,22.8292,22.8541,24700.0
2010-01-14 10:20:00,27.57,27.61,27.55,27.57,18700.0,22.8624,22.8956,22.8458,22.8624,18700.0
2010-01-14 10:25:00,27.56,27.63,27.55,27.59,19300.0,22.8541,22.9122,22.8458,22.879,19300.0
2010-01-14 10:30:00,27.59,27.6,27.56,27.57,17400.0,22.879,22.8873,22.8541,22.8624,17400.0
2010-01-14 10:35:00,27.57,27.59,27.56,27.58,17500.0,22.8624,22.879,22.8541,22.8707,17500.0
2010-01-14 10:40:00,27.59,27.59,27.46,27.47,23000.0,22.879,22.879,22.7712,22.7795,23000.0
2010-01-14 10:45:00,27.47,27.48,27.32,27.33,39000.0,22.7795,22.7878,22.6551,22.6634,39000.0
2010-01-14 10:50:00,27.33,27.35,27.29,27.33,55700.0,22.6634,22.68,22.6302,22.6634,55700.0
2010-01-14 10:55:00,27.32,27.32,27.25,27.27,28600.0,22.6551,22.6551,22.5971,22.6136,28600.0
2010-01-14 11:00:00,27.27,27.31,27.26,27.26,29200.0,22.6136,22.6468,22.6053,22.6053,29200.0
2010-01-14 11:05:00,27.26,27.28,27.26,27.27,21200.0,22.6053,22.6219,22.6053,22.6136,21200.0
2010-01-14 11:10:00,27.26,27.3,27.24,27.29,34200.0,22.6053,22.6385,22.5888,22.6302,34200.0
2010-01-14 11:15:00,27.29,27.3,27.25,27.27,26200.0,22.6302,22.6385,22.5971,22.6136,26200.0
2010-01-14 11:20:00,27.28,27.28,27.23,27.23,27700.0,22.6219,22.6219,22.5805,22.5805,27700.0
2010-01-14 11:25:00,27.23,27.3,27.23,27.28,17200.0,22.5805,22.6385,22.5805,22.6219,17200.0
2010-01-14 11:30:00,27.3,27.38,27.3,27.35,17900.0,22.6385,22.7049,22.6385,22.68,17900.0
2010-01-14 11:35:00,27.36,27.39,27.35,27.39,11500.0,22.6883,22.7131,22.68,22.7131,11500.0
2010-01-14 11:40:00,27.38,27.42,27.3,27.3,33900.0,22.7049,22.738,22.6385,22.6385,33900.0
2010-01-14 11:45:00,27.3,27.31,27.25,27.29,23200.0,22.6385,22.6468,22.5971,22.6302,23200.0
2010-01-14 11:50:00,27.3,27.31,27.27,27.29,17600.0,22.6385,22.6468,22.6136,22.6302,17600.0
2010-01-14 11:55:00,27.29,27.31,27.28,27.31,12100.0,22.6302,22.6468,22.6219,22.6468,12100.0
2010-01-14 12:00:00,27.3,27.31,27.29,27.3,33700.0,22.6385,22.6468,22.6302,22.6385,33700.0
2010-01-14 12:05:00,27.3,27.33,27.29,27.33,8700.0,22.6385,22.6634,22.6302,22.6634,8700.0
2010-01-14 12:10:00,27.32,27.33,27.32,27.32,3400.0,22.6551,22.6634,22.6551,22.6551,3400.0
2010-01-14 12:15:00,27.33,27.33,27.32,27.32,19300.0,22.6634,22.6634,22.6551,22.6551,19300.0
2010-01-14 12:20:00,27.32,27.33,27.32,27.33,6200.0,22.6551,22.6634,22.6551,22.6634,6200.0
2010-01-14 12:25:00,27.32,27.35,27.32,27.34,8700.0,22.6551,22.68,22.6551,22.6717,8700.0
2010-01-14 12:30:00,27.34,27.35,27.33,27.35,12500.0,22.6717,22.68,22.6634,22.68,12500.0
2010-01-14 12:35:00,27.35,27.35,27.34,27.35,28800.0,22.68,22.68,22.6717,22.68,28800.0
2010-01-14 12:40:00,27.35,27.4,27.34,27.39,14500.0,22.68,22.7214,22.6717,22.7131,14500.0
2010-01-14 12:45:00,27.38,27.39,27.36,27.38,15000.0,22.7049,22.7131,22.6883,22.7049,15000.0
2010-01-14 12:50:00,27.38,27.39,27.38,27.38,6700.0,22.7049,22.7131,22.7049,22.7049,6700.0
2010-01-14 12:55:00,27.39,27.39,27.38,27.39,3000.0,22.7131,22.7131,22.7049,22.7131,3000.0
2010-01-14 13:00:00,27.41,27.46,27.41,27.45,4000.0,22.7297,22.7712,22.7297,22.7629,4000.0
2010-01-14 13:05:00,27.45,27.49,27.45,27.48,8700.0,22.7629,22.7961,22.7629,22.7878,8700.0
2010-01-14 13:10:00,27.49,27.5,27.48,27.49,8400.0,22.7961,22.8044,22.7878,22.7961,8400.0
2010-01-14 13:15:00,27.48,27.49,27.46,27.48,19900.0,22.7878,22.7961,22.7712,22.7878,19900.0
2010-01-14 13:20:00,27.49,27.52,27.46,27.52,18300.0,22.7961,22.821,22.7712,22.821,18300.0
2010-01-14 13:25:00,27.51,27.51,27.5,27.51,9300.0,22.8127,22.8127,22.8044,22.8127,9300.0
2010-01-14 13:30:00,27.51,27.55,27.5,27.55,14800.0,22.8127,22.8458,22.8044,22.8458,14800.0
2010-01-14 13:35:00,27.56,27.56,27.54,27.54,14200.0,22.8541,22.8541,22.8375,22.8375,14200.0
2010-01-14 13:40:00,27.55,27.55,27.54,27.55,10200.0,22.8458,22.8458,22.8375,22.8458,10200.0
2010-01-14 13:45:00,27.54,27.55,27.53,27.53,17800.0,22.8375,22.8458,22.8292,22.8292,17800.0
2010-01-14 13:50:00,27.52,27.53,27.52,27.52,6400.0,22.821,22.8292,22.821,22.821,6400.0
2010-01-14 13:55:00,27.52,27.52,27.48,27.51,20400.0,22.821,22.821,22.7878,22.8127,20400.0
2010-01-14 14:00:00,27.51,27.51,27.5,27.51,4000.0,22.8127,22.8127,22.8044,22.8127,4000.0
2010-01-14 14:05:00,27.51,27.51,27.5,27.5,3000.0,22.8127,22.8127,22.8044,22.8044,3000.0
2010-01-14 14:10:00,27.5,27.51,27.5,27.51,9600.0,22.8044,22.8127,22.8044,22.8127,9600.0
2010-01-14 14:15:00,27.5,27.52,27.5,27.52,11100.0,22.8044,22.821,22.8044,22.821,11100.0
2010-01-14 14:20:00,27.52,27.52,27.51,27.51,3200.0,22.821,22.821,22.8127,22.8127,3200.0
2010-01-14 14:25:00,27.51,27.52,27.51,27.51,1700.0,22.8127,22.821,22.8127,22.8127,1700.0
2010-01-14 14:30:00,27.51,27.52,27.51,27.52,3400.0,22.8127,22.821,22.8127,22.821,3400.0
2010-01-14 14:35:00,27.51,27.52,27.51,27.52,2600.0,22.8127,22.821,22.8127,22.821,2600.0
2010-01-14 14:40:00,27.52,27.52,27.51,27.52,23900.0,22.821,22.821,22.8127,22.821,23900.0
2010-01-14 14:45:00,27.52,27.58,27.51,27.58,43500.0,22.821,22.8707,22.8127,22.8707,43500.0
2010-01-14 14:50:00,27.57,27.61,27.57,27.61,32200.0,22.8624,22.8956,22.8624,22.8956,32200.0
2010-01-14 14:55:00,27.61,27.65,27.59,27.65,81900.0,22.8956,22.9288,22.879,22.9288,81900.0
2010-01-14 15:00:00,27.64,27.65,27.62,27.64,43200.0,22.9205,22.9288,22.9039,22.9205,43200.0
2010-01-14 15:05:00,27.63,27.64,27.6,27.63,39900.0,22.9122,22.9205,22.8873,22.9122,39900.0
2010-01-14 15:10:00,27.63,27.66,27.61,27.66,43500.0,22.9122,22.937,22.8956,22.937,43500.0
2010-01-14 15:15:00,27.65,27.69,27.65,27.68,37400.0,22.9288,22.9619,22.9288,22.9536,37400.0
2010-01-14 15:20:00,27.68,27.75,27.68,27.75,73500.0,22.9536,23.0117,22.9536,23.0117,73500.0
2010-01-14 15:25:00,27.75,27.75,27.72,27.72,50600.0,23.0117,23.0117,22.9868,22.9868,50600.0
2010-01-14 15:30:00,27.72,27.8,27.71,27.8,134400.0,22.9868,23.0531,22.9785,23.0531,134400.0
2010-01-14 15:35:00,27.8,27.8,27.76,27.78,95100.0,23.0531,23.0531,23.02,23.0366,95100.0
2010-01-14 15:40:00,27.78,27.79,27.75,27.75,104900.0,23.0366,23.0448,23.0117,23.0117,104900.0
2010-01-14 15:45:00,27.75,27.8,27.75,27.75,125300.0,23.0117,23.0531,23.0117,23.0117,125300.0
2010-01-14 15:50:00,27.75,27.76,27.75,27.75,66000.0,23.0117,23.02,23.0117,23.0117,66000.0
2010-01-14 15:55:00,27.75,27.78,27.75,27.76,92300.0,23.0117,23.0366,23.0117,23.02,92300.0
2010-01-15 09:30:00,27.67,27.77,27.55,27.7,223500.0,22.9453,23.0283,22.8458,22.9702,223500.0
2010-01-15 09:35:00,27.64,27.7,27.44,27.48,29100.0,22.9205,22.9702,22.7546,22.7878,29100.0
2010-01-15 09:40:00,27.45,27.55,27.42,27.51,34700.0,22.7629,22.8458,22.738,22.8127,34700.0
2010-01-15 09:45:00,27.52,27.61,27.49,27.6,42400.0,22.821,22.8956,22.7961,22.8873,42400.0
2010-01-15 09:50:00,27.6,27.66,27.51,27.58,37200.0,22.8873,22.937,22.8127,22.8707,37200.0
2010-01-15 09:55:00,27.58,27.66,27.56,27.56,19500.0,22.8707,22.937,22.8541,22.8541,19500.0
2010-01-15 10:00:00,27.56,27.6,27.47,27.59,28200.0,22.8541,22.8873,22.7795,22.879,28200.0
2010-01-15 10:05:00,27.58,27.61,27.44,27.52,26200.0,22.8707,22.8956,22.7546,22.821,26200.0
2010-01-15 10:10:00,27.52,27.53,27.5,27.53,10200.0,22.821,22.8292,22.8044,22.8292,10200.0
2010-01-15 10:15:00,27.52,27.61,27.49,27.58,30600.0,22.821,22.8956,22.7961,22.8707,30600.0
2010-01-15 10:20:00,27.59,27.69,27.56,27.57,20500.0,22.879,22.9619,22.8541,22.8624,20500.0
2010-01-15 10:25:00,27.57,27.66,27.52,27.64,26600.0,22.8624,22.937,22.821,22.9205,26600.0
2010-01-15 10:30:00,27.64,27.72,27.51,27.51,51900.0,22.9205,22.9868,22.8127,22.8127,51900.0
2010-01-15 10:35:00,27.51,27.52,27.41,27.41,27300.0,22.8127,22.821,22.7297,22.7297,27300.0
2010-01-15 10:40:00,27.41,27.42,27.36,27.41,30800.0,22.7297,22.738,22.6883,22.7297,30800.0
2010-01-15 10:45:00,27.41,27.53,27.4,27.52,52400.0,22.7297,22.8292,22.7214,22.821,52400.0
2010-01-15 10:50:00,27.52,27.75,27.47,27.74,116600.0,22.821,23.0117,22.7795,23.0034,116600.0
2010-01-15 10:55:00,27.73,27.77,27.65,27.72,31600.0,22.9951,23.0283,22.9288,22.9868,31600.0
2010-01-15 11:00:00,27.72,27.73,27.61,27.61,15700.0,22.9868,22.9951,22.8956,22.8956,15700.0
2010-01-15 11:05:00,27.61,27.61,27.46,27.48,26600.0,22.8956,22.8956,22.7712,22.7878,26600.0
2010-01-15 11:10:00,27.48,27.55,27.46,27.52,22500.0,22.7878,22.8458,22.7712,22.821,22500.0
2010-01-15 11:15:00,27.52,27.52,27.48,27.48,39000.0,22.821,22.821,22.7878,22.7878,39000.0
2010-01-15 11:20:00,27.48,27.53,27.47,27.52,13400.0,22.7878,22.8292,22.7795,22.821,13400.0
2010-01-15 11:25:00,27.52,27.52,27.43,27.43,10400.0,22.821,22.821,22.7463,22.7463,10400.0
2010-01-15 11:30:00,27.43,27.46,27.43,27.44,11700.0,22.7463,22.7712,22.7463,22.7546,11700.0
2010-01-15 11:35:00,27.44,27.48,27.44,27.46,5900.0,22.7546,22.7878,22.7546,22.7712,5900.0
2010-01-15 11:40:00,27.46,27.46,27.44,27.44,6500.0,22.7712,22.7712,22.7546,22.7546,6500.0
2010-01-15 11:45:00,27.45,27.47,27.44,27.46,12100.0,22.7629,22.7795,22.7546,22.7712,12100.0
2010-01-15 11:50:00,27.47,27.48,27.45,27.46,7300.0,22.7795,22.7878,22.7629,22.7712,7300.0
2010-01-15 11:55:00,27.47,27.54,27.45,27.53,22300.0,22.7795,22.8375,22.7629,22.8292,22300.0
2010-01-15 12:00:00,27.53,27.54,27.47,27.49,9900.0,22.8292,22.8375,22.7795,22.7961,9900.0
2010-01-15 12:05:00,27.48,27.49,27.47,27.48,12700.0,22.7878,22.7961,22.7795,22.7878,12700.0
2010-01-15 12:10:00,27.48,27.48,27.46,27.46,2400.0,22.7878,22.7878,22.7712,22.7712,2400.0
2010-01-15 12:15:00,27.47,27.51,27.45,27.46,19700.0,22.7795,22.8127,22.7629,22.7712,19700.0
2010-01-15 12:20:00,27.47,27.49,27.43,27.47,19600.0,22.7795,22.7961,22.7463,22.7795,19600.0
2010-01-15 12:25:00,27.47,27.47,27.42,27.43,16200.0,22.7795,22.7795,22.738,22.7463,16200.0
2010-01-15 12:30:00,27.44,27.44,27.37,27.38,34800.0,22.7546,22.7546,22.6966,22.7049,34800.0
2010-01-15 12:35:00,27.37,27.41,27.35,27.41,17800.0,22.6966,22.7297,22.68,22.7297,17800.0
2010-01-15 12:40:00,27.41,27.43,27.38,27.39,9900.0,22.7297,22.7463,22.7049,22.7131,9900.0
2010-01-15 12:45:00,27.4,27.41,27.38,27.4,7500.0,22.7214,22.7297,22.7049,22.7214,7500.0
2010-01-15 12:50:00,27.4,27.41,27.39,27.41,19800.0,22.7214,22.7297,22.7131,22.7297,19800.0
2010-01-15 12:55:00,27.41,27.41,27.39,27.41,5500.0,22.7297,22.7297,22.7131,22.7297,5500.0
2010-01-15 13:00:00,27.41,27.45,27.4,27.45,16700.0,22.7297,22.7629,22.7214,22.7629,16700.0
2010-01-15 13:05:00,27.45,27.45,27.39,27.43,21100.0,22.7629,22.7629,22.7131,22.7463,21100.0
2010-01-15 13:10:00,27.42,27.45,27.42,27.45,8400.0,22.738,22.7629,22.738,22.7629,8400.0
2010-01-15 13:15:00,27.46,27.47,27.44,27.46,10700.0,22.7712,22.7795,22.7546,22.7712,10700.0
2010-01-15 13:20:00,27.45,27.45,27.4,27.4,18500.0,22.7629,22.7629,22.7214,22.7214,18500.0
2010-01-15 13:25:00,27.4,27.41,27.36,27.38,17700.0,22.7214,22.7297,22.6883,22.7049,17700.0
2010-01-15 13:30:00,27.37,27.38,27.35,27.36,11500.0,22.6966,22.7049,22.68,22.6883,11500.0
2010-01-15 13:35:00,27.36,27.36,27.33,27.33,14400.0,22.6883,22.6883,22.6634,22.6634,14400.0
2010-01-15 13:40:00,27.33,27.38,27.33,27.34,17200.0,22.6634,22.7049,22.6634,22.6717,17200.0
2010-01-15 13:45:00,27.35,27.38,27.34,27.37,14200.0,22.68,22.7049,22.6717,22.6966,14200.0
2010-01-15 13:50:00,27.38,27.4,27.36,27.39,16100.0,22.7049,22.7214,22.6883,22.7131,16100.0
2010-01-15 13:55:00,27.39,27.43,27.38,27.39,12600.0,22.7131,22.7463,22.7049,22.7131,12600.0
2010-01-15 14:00:00,27.4,27.4,27.37,27.38,5200.0,22.7214,22.7214,22.6966,22.7049,5200.0
2010-01-15 14:05:00,27.38,27.38,27.35,27.35,6200.0,22.7049,22.7049,22.68,22.68,6200.0
2010-01-15 14:10:00,27.35,27.36,27.31,27.32,15400.0,22.68,22.6883,22.6468,22.6551,15400.0
2010-01-15 14:15:00,27.31,27.32,27.29,27.29,11800.0,22.6468,22.6551,22.6302,22.6302,11800.0
2010-01-15 14:20:00,27.29,27.3,27.29,27.3,6200.0,22.6302,22.6385,22.6302,22.6385,6200.0
2010-01-15 14:25:00,27.29,27.29,27.27,27.28,14900.0,22.6302,22.6302,22.6136,22.6219,14900.0
2010-01-15 14:30:00,27.29,27.31,27.28,27.29,15100.0,22.6302,22.6468,22.6219,22.6302,15100.0
2010-01-15 14:35:00,27.28,27.28,27.27,27.28,8300.0,22.6219,22.6219,22.6136,22.6219,8300.0
2010-01-15 14:40:00,27.27,27.28,27.27,27.27,6900.0,22.6136,22.6219,22.6136,22.6136,6900.0
2010-01-15 14:45:00,27.27,27.28,27.24,27.26,34200.0,22.6136,22.6219,22.5888,22.6053,34200.0
2010-01-15 14:50:00,27.26,27.29,27.25,27.25,14700.0,22.6053,22.6302,22.5971,22.5971,14700.0
2010-01-15 14:55:00,27.26,27.29,27.25,27.26,9700.0,22.6053,22.6302,22.5971,22.6053,9700.0
2010-01-15 15:00:00,27.25,27.28,27.25,27.28,9200.0,22.5971,22.6219,22.5971,22.6219,9200.0
2010-01-15 15:05:00,27.28,27.28,27.25,27.27,18100.0,22.6219,22.6219,22.5971,22.6136,18100.0
2010-01-15 15:10:00,27.28,27.33,27.26,27.32,22500.0,22.6219,22.6634,22.6053,22.6551,22500.0
2010-01-15 15:15:00,27.32,27.38,27.3,27.38,36500.0,22.6551,22.7049,22.6385,22.7049,36500.0
2010-01-15 15:20:00,27.37,27.38,27.33,27.37,16300.0,22.6966,22.7049,22.6634,22.6966,16300.0
2010-01-15 15:25:00,27.38,27.41,27.37,27.4,34800.0,22.7049,22.7297,22.6966,22.7214,34800.0
2010-01-15 15:30:00,27.39,27.48,27.39,27.4,79400.0,22.7131,22.7878,22.7131,22.7214,79400.0
2010-01-15 15:35:00,27.4,27.43,27.38,27.43,25200.0,22.7214,22.7463,22.7049,22.7463,25200.0
2010-01-15 15:40:00,27.42,27.43,27.34,27.35,51900.0,22.738,22.7463,22.6717,22.68,51900.0
2010-01-15 15:45:00,27.34,27.46,27.34,27.43,95300.0,22.6717,22.7712,22.6717,22.7463,95300.0
2010-01-15 15:50:00,27.43,27.46,27.41,27.45,113300.0,22.7463,22.7712,22.7297,22.7629,113300.0
2010-01-15 15:55:00,27.44,27.5,27.42,27.43,271500.0,22.7546,22.8044,22.738,22.7463,271500.0
2010-01-19 09:30:00,27.56,27.59,27.29,27.33,19700.0,22.8541,22.879,22.6302,22.6634,19700.0
2010-01-19 09:35:00,27.33,27.38,27.31,27.37,12700.0,22.6634,22.7049,22.6468,22.6966,12700.0
2010-01-19 09:40:00,27.38,27.67,27.38,27.65,13900.0,22.7049,22.9453,22.7049,22.9288,13900.0
2010-01-19 09:45:00,27.65,27.7,27.6,27.62,22600.0,22.9288,22.9702,22.8873,22.9039,22600.0
2010-01-19 09:50:00,27.62,27.68,27.59,27.65,16100.0,22.9039,22.9536,22.879,22.9288,16100.0
2010-01-19 09:55:00,27.65,27.66,27.59,27.59,14800.0,22.9288,22.937,22.879,22.879,14800.0
2010-01-19 10:00:00,27.61,27.62,27.55,27.58,16700.0,22.8956,22.9039,22.8458,22.8707,16700.0
2010-01-19 10:05:00,27.58,27.6,27.56,27.57,16100.0,22.8707,22.8873,22.8541,22.8624,16100.0
2010-01-19 10:10:00,27.57,27.61,27.55,27.61,7400.0,22.8624,22.8956,22.8458,22.8956,7400.0
2010-01-19 10:15:00,27.6,27.61,27.56,27.57,14600.0,22.8873,22.8956,22.8541,22.8624,14600.0
2010-01-19 10:20:00,27.58,27.58,27.52,27.52,8700.0,22.8707,22.8707,22.821,22.821,8700.0
2010-01-19 10:25:00,27.53,27.55,27.5,27.53,16800.0,22.8292,22.8458,22.8044,22.8292,16800.0
2010-01-19 10:30:00,27.54,27.6,27.54,27.58,14900.0,22.8375,22.8873,22.8375,22.8707,14900.0
2010-01-19 10:35:00,27.58,27.59,27.53,27.56,10100.0,22.8707,22.879,22.8292,22.8541,10100.0
2010-01-19 10:40:00,27.57,27.59,27.56,27.58,6000.0,22.8624,22.879,22.8541,22.8707,6000.0
2010-01-19 10:45:00,27.58,27.67,27.58,27.6,23800.0,22.8707,22.9453,22.8707,22.8873,23800.0
2010-01-19 10:50:00,27.61,27.63,27.57,27.57,12400.0,22.8956,22.9122,22.8624,22.8624,12400.0
2010-01-19 10:55:00,27.57,27.57,27.52,27.53,11900.0,22.8624,22.8624,22.821,22.8292,11900.0
2010-01-19 11:00:00,27.53,27.53,27.47,27.49,9700.0,22.8292,22.8292,22.7795,22.7961,9700.0
2010-01-19 11:05:00,27.49,27.58,27.49,27.58,7600.0,22.7961,22.8707,22.7961,22.8707,7600.0
2010-01-19 11:10:00,27.58,27.61,27.53,27.53,8900.0,22.8707,22.8956,22.8292,22.8292,8900.0
2010-01-19 11:15:00,27.53,27.54,27.5,27.5,9200.0,22.8292,22.8375,22.8044,22.8044,9200.0
2010-01-19 11:20:00,27.51,27.51,27.48,27.49,10600.0,22.8127,22.8127,22.7878,22.7961,10600.0
2010-01-19 11:25:00,27.49,27.49,27.42,27.45,32900.0,22.7961,22.7961,22.738,22.7629,32900.0
2010-01-19 11:30:00,27.45,27.49,27.45,27.48,10400.0,22.7629,22.7961,22.7629,22.7878,10400.0
2010-01-19 11:35:00,27.47,27.48,27.43,27.43,9800.0,22.7795,22.7878,22.7463,22.7463,9800.0
2010-01-19 11:40:00,27.43,27.44,27.4,27.41,9500.0,22.7463,22.7546,22.7214,22.7297,9500.0
2010-01-19 11:45:00,27.41,27.45,27.41,27.41,12200.0,22.7297,22.7629,22.7297,22.7297,12200.0
2010-01-19 11:50:00,27.41,27.42,27.4,27.4,7600.0,22.7297,22.738,22.7214,22.7214,7600.0
2010-01-19 11:55:00,27.41,27.41,27.39,27.39,11500.0,22.7297,22.7297,22.7131,22.7131,11500.0
2010-01-19 12:00:00,27.4,27.45,27.4,27.44,12200.0,22.7214,22.7629,22.7214,22.7546,12200.0
2010-01-19 12:05:00,27.43,27.43,27.42,27.42,3300.0,22.7463,22.7463,22.738,22.738,3300.0
2010-01-19 12:10:00,27.41,27.45,27.41,27.45,8200.0,22.7297,22.7629,22.7297,22.7629,8200.0
2010-01-19 12:15:00,27.46,27.47,27.45,27.47,3400.0,22.7712,22.7795,22.7629,22.7795,3400.0
2010-01-19 12:20:00,27.47,27.49,27.45,27.49,7600.0,22.7795,22.7961,22.7629,22.7961,7600.0
2010-01-19 12:25:00,27.47,27.48,27.46,27.47,4500.0,22.7795,22.7878,22.7712,22.7795,4500.0
2010-01-19 12:30:00,27.47,27.47,27.46,27.46,7000.0,22.7795,22.7795,22.7712,22.7712,7000.0
2010-01-19 12:35:00,27.46,27.47,27.43,27.43,6600.0,22.7712,22.7795,22.7463,22.7463,6600.0
2010-01-19 12:40:00,27.43,27.43,27.4,27.41,18300.0,22.7463,22.7463,22.7214,22.7297,18300.0
2010-01-19 12:45:00,27.4,27.43,27.4,27.42,8800.0,22.7214,22.7463,22.7214,22.738,8800.0
2010-01-19 12:50:00,27.41,27.43,27.41,27.42,8200.0,22.7297,22.7463,22.7297,22.738,8200.0
2010-01-19 12:55:00,27.43,27.43,27.4,27.4,11200.0,22.7463,22.7463,22.7214,22.7214,11200.0
2010-01-19 13:00:00,27.4,27.43,27.39,27.43,13000.0,22.7214,22.7463,22.7131,22.7463,13000.0
2010-01-19 13:05:00,27.44,27.49,27.44,27.44,16400.0,22.7546,22.7961,22.7546,22.7546,16400.0
2010-01-19 13:10:00,27.44,27.44,27.4,27.42,12900.0,22.7546,22.7546,22.7214,22.738,12900.0
2010-01-19 13:15:00,27.42,27.43,27.39,27.39,12400.0,22.738,22.7463,22.7131,22.7131,12400.0
2010-01-19 13:20:00,27.4,27.42,27.39,27.42,8500.0,22.7214,22.738,22.7131,22.738,8500.0
2010-01-19 13:25:00,27.41,27.46,27.41,27.46,23200.0,22.7297,22.7712,22.7297,22.7712,23200.0
2010-01-19 13:30:00,27.46,27.49,27.45,27.48,16600.0,22.7712,22.7961,22.7629,22.7878,16600.0
2010-01-19 13:35:00,27.47,27.5,27.46,27.5,15400.0,22.7795,22.8044,22.7712,22.8044,15400.0
2010-01-19 13:40:00,27.5,27.56,27.49,27.5,29000.0,22.8044,22.8541,22.7961,22.8044,29000.0
2010-01-19 13:45:00,27.49,27.49,27.46,27.46,13400.0,22.7961,22.7961,22.7712,22.7712,13400.0
2010-01-19 13:50:00,27.46,27.5,27.45,27.49,14400.0,22.7712,22.8044,22.7629,22.7961,14400.0
2010-01-19 13:55:00,27.51,27.51,27.5,27.5,8700.0,22.8127,22.8127,22.8044,22.8044,8700.0
2010-01-19 14:00:00,27.5,27.51,27.5,27.51,14200.0,22.8044,22.8127,22.8044,22.8127,14200.0
2010-01-19 14:05:00,27.51,27.53,27.5,27.53,15700.0,22.8127,22.8292,22.8044,22.8292,15700.0
2010-01-19 14:10:00,27.52,27.56,27.52,27.55,14900.0,22.821,22.8541,22.821,22.8458,14900.0
2010-01-19 14:15:00,27.56,27.56,27.52,27.52,16200.0,22.8541,22.8541,22.821,22.821,16200.0
2010-01-19 14:20:00,27.52,27.53,27.52,27.52,22700.0,22.821,22.8292,22.821,22.821,22700.0
2010-01-19 14:25:00,27.53,27.53,27.51,27.51,17700.0,22.8292,22.8292,22.8127,22.8127,17700.0
2010-01-19 14:30:00,27.52,27.52,27.5,27.51,12400.0,22.821,22.821,22.8044,22.8127,12400.0
2010-01-19 14:35:00,27.51,27.52,27.49,27.5,30700.0,22.8127,22.821,22.7961,22.8044,30700.0
2010-01-19 14:40:00,27.49,27.5,27.48,27.49,21500.0,22.7961,22.8044,22.7878,22.7961,21500.0
2010-01-19 14:45:00,27.5,27.51,27.49,27.5,13700.0,22.8044,22.8127,22.7961,22.8044,13700.0
2010-01-19 14:50:00,27.51,27.51,27.46,27.48,43400.0,22.8127,22.8127,22.7712,22.7878,43400.0
2010-01-19 14:55:00,27.49,27.52,27.48,27.51,35200.0,22.7961,22.821,22.7878,22.8127,35200.0
2010-01-19 15:00:00,27.52,27.55,27.49,27.5,34600.0,22.821,22.8458,22.7961,22.8044,34600.0
2010-01-19 15:05:00,27.5,27.51,27.47,27.48,20500.0,22.8044,22.8127,22.7795,22.7878,20500.0
2010-01-19 15:10:00,27.49,27.53,27.49,27.5,27600.0,22.7961,22.8292,22.7961,22.8044,27600.0
2010-01-19 15:15:00,27.5,27.51,27.49,27.5,22700.0,22.8044,22.8127,22.7961,22.8044,22700.0
2010-01-19 15:20:00,27.49,27.55,27.49,27.55,39500.0,22.7961,22.8458,22.7961,22.8458,39500.0
2010-01-19 15:25:00,27.55,27.63,27.55,27.63,45600.0,22.8458,22.9122,22.8458,22.9122,45600.0
2010-01-19 15:30:00,27.63,27.63,27.56,27.61,52100.0,22.9122,22.9122,22.8541,22.8956,52100.0
2010-01-19 15:35:00,27.6,27.63,27.6,27.62,31600.0,22.8873,22.9122,22.8873,22.9039,31600.0
2010-01-19 15:40:00,27.62,27.63,27.59,27.6,54700.0,22.9039,22.9122,22.879,22.8873,54700.0
2010-01-19 15:45:00,27.62,27.67,27.6,27.66,59500.0,22.9039,22.9453,22.8873,22.937,59500.0
2010-01-19 15:50:00,27.67,27.71,27.66,27.67,72600.0,22.9453,22.9785,22.937,22.9453,72600.0
2010-01-19 15:55:00,27.66,27.76,27.66,27.72,188000.0,22.937,23.02,22.937,22.9868,188000.0
2010-01-20 09:30:00,27.58,27.8,27.44,27.64,25900.0,22.8707,23.0531,22.7546,22.9205,25900.0
2010-01-20 09:35:00,27.64,27.67,27.4,27.49,26100.0,22.9205,22.9453,22.7214,22.7961,26100.0
2010-01-20 09:40:00,27.48,27.6,27.46,27.46,16600.0,22.7878,22.8873,22.7712,22.7712,16600.0
2010-01-20 09:45:00,27.46,27.54,27.39,27.52,18800.0,22.7712,22.8375,22.7131,22.821,18800.0
2010-01-20 09:50:00,27.53,27.69,27.53,27.67,34300.0,22.8292,22.9619,22.8292,22.9453,34300.0
2010-01-20 09:55:00,27.66,27.68,27.64,27.64,30400.0,22.937,22.9536,22.9205,22.9205,30400.0
2010-01-20 10:00:00,27.64,27.67,27.53,27.55,33600.0,22.9205,22.9453,22.8292,22.8458,33600.0
2010-01-20 10:05:00,27.56,27.56,27.48,27.5,8500.0,22.8541,22.8541,22.7878,22.8044,8500.0
2010-01-20 10:10:00,27.56,27.62,27.54,27.59,8100.0,22.8541,22.9039,22.8375,22.879,8100.0
2010-01-20 10:15:00,27.58,27.58,27.54,27.57,30500.0,22.8707,22.8707,22.8375,22.8624,30500.0
2010-01-20 10:20:00,27.57,27.64,27.55,27.64,34000.0,22.8624,22.9205,22.8458,22.9205,34000.0
2010-01-20 10:25:00,27.63,27.72,27.63,27.68,26800.0,22.9122,22.9868,22.9122,22.9536,26800.0
2010-01-20 10:30:00,27.67,27.71,27.65,27.68,30500.0,22.9453,22.9785,22.9288,22.9536,30500.0
2010-01-20 10:35:00,27.67,27.7,27.63,27.69,9900.0,22.9453,22.9702,22.9122,22.9619,9900.0
2010-01-20 10:40:00,27.68,27.69,27.64,27.64,14000.0,22.9536,22.9619,22.9205,22.9205,14000.0
2010-01-20 10:45:00,27.64,27.65,27.59,27.63,21900.0,22.9205,22.9288,22.879,22.9122,21900.0
2010-01-20 10:50:00,27.64,27.68,27.59,27.59,18900.0,22.9205,22.9536,22.879,22.879,18900.0
2010-01-20 10:55:00,27.6,27.66,27.6,27.64,10600.0,22.8873,22.937,22.8873,22.9205,10600.0
2010-01-20 11:00:00,27.64,27.69,27.6,27.6,19800.0,22.9205,22.9619,22.8873,22.8873,19800.0
2010-01-20 11:05:00,27.61,27.62,27.55,27.56,36300.0,22.8956,22.9039,22.8458,22.8541,36300.0
2010-01-20 11:10:00,27.56,27.6,27.55,27.59,48400.0,22.8541,22.8873,22.8458,22.879,48400.0
2010-01-20 11:15:00,27.58,27.64,27.58,27.64,98900.0,22.8707,22.9205,22.8707,22.9205,98900.0
2010-01-20 11:20:00,27.63,27.66,27.63,27.63,35600.0,22.9122,22.937,22.9122,22.9122,35600.0
2010-01-20 11:25:00,27.64,27.67,27.63,27.67,26900.0,22.9205,22.9453,22.9122,22.9453,26900.0
2010-01-20 11:30:00,27.67,27.75,27.67,27.74,35500.0,22.9453,23.0117,22.9453,23.0034,35500.0
2010-01-20 11:35:00,27.74,27.74,27.7,27.73,41400.0,23.0034,23.0034,22.9702,22.9951,41400.0
2010-01-20 11:40:00,27.73,27.77,27.72,27.74,38400.0,22.9951,23.0283,22.9868,23.0034,38400.0
2010-01-20 11:45:00,27.74,27.75,27.71,27.75,43800.0,23.0034,23.0117,22.9785,23.0117,43800.0
2010-01-20 11:50:00,27.75,27.75,27.7,27.74,23800.0,23.0117,23.0117,22.9702,23.0034,23800.0
2010-01-20 11:55:00,27.74,27.75,27.71,27.71,13700.0,23.0034,23.0117,22.9785,22.9785,13700.0
2010-01-20 12:00:00,27.71,27.76,27.71,27.71,32300.0,22.9785,23.02,22.9785,22.9785,32300.0
2010-01-20 12:05:00,27.71,27.71,27.65,27.66,34100.0,22.9785,22.9785,22.9288,22.937,34100.0
2010-01-20 12:10:00,27.65,27.69,27.65,27.67,30200.0,22.9288,22.9619,22.9288,22.9453,30200.0
2010-01-20 12:15:00,27.67,27.68,27.65,27.65,10100.0,22.9453,22.9536,22.9288,22.9288,10100.0
2010-01-20 12:20:00,27.65,27.66,27.61,27.64,22800.0,22.9288,22.937,22.8956,22.9205,22800.0
2010-01-20 12:25:00,27.64,27.7,27.64,27.68,19000.0,22.9205,22.9702,22.9205,22.9536,19000.0
2010-01-20 12:30:00,27.68,27.72,27.68,27.68,11600.0,22.9536,22.9868,22.9536,22.9536,11600.0
2010-01-20 12:35:00,27.68,27.68,27.65,27.67,19500.0,22.9536,22.9536,22.9288,22.9453,19500.0
2010-01-20 12:40:00,27.66,27.67,27.59,27.6,21900.0,22.937,22.9453,22.879,22.8873,21900.0
2010-01-20 12:45:00,27.61,27.66,27.61,27.65,29100.0,22.8956,22.937,22.8956,22.9288,29100.0
2010-01-20 12:50:00,27.65,27.66,27.6,27.6,14200.0,22.9288,22.937,22.8873,22.8873,14200.0
2010-01-20 12:55:00,27.61,27.61,27.58,27.6,23200.0,22.8956,22.8956,22.8707,22.8873,23200.0
2010-01-20 13:00:00,27.6,27.65,27.58,27.65,25200.0,22.8873,22.9288,22.8707,22.9288,25200.0
2010-01-20 13:05:00,27.65,27.66,27.6,27.6,28100.0,22.9288,22.937,22.8873,22.8873,28100.0
2010-01-20 13:10:00,27.61,27.61,27.57,27.61,34000.0,22.8956,22.8956,22.8624,22.8956,34000.0
2010-01-20 13:15:00,27.62,27.64,27.59,27.64,21300.0,22.9039,22.9205,22.879,22.9205,21300.0
2010-01-20 13:20:00,27.64,27.64,27.59,27.6,25400.0,22.9205,22.9205,22.879,22.8873,25400.0
2010-01-20 13:25:00,27.6,27.65,27.59,27.65,29300.0,22.8873,22.9288,22.879,22.9288,29300.0
2010-01-20 13:30:00,27.64,27.71,27.62,27.7,27500.0,22.9205,22.9785,22.9039,22.9702,27500.0
2010-01-20 13:35:00,27.7,27.7,27.66,27.67,13400.0,22.9702,22.9702,22.937,22.9453,13400.0
2010-01-20 13:40:00,27.67,27.67,27.63,27.63,15400.0,22.9453,22.9453,22.9122,22.9122,15400.0
2010-01-20 13:45:00,27.63,27.64,27.6,27.6,24700.0,22.9122,22.9205,22.8873,22.8873,24700.0
2010-01-20 13:50:00,27.6,27.6,27.57,27.58,99000.0,22.8873,22.8873,22.8624,22.8707,99000.0
2010-01-20 13:55:00,27.58,27.68,27.57,27.65,42100.0,22.8707,22.9536,22.8624,22.9288,42100.0
2010-01-20 14:00:00,27.65,27.8,27.64,27.8,69700.0,22.9288,23.0531,22.9205,23.0531,69700.0
2010-01-20 14:05:00,27.8,27.97,27.75,27.91,105700.0,23.0531,23.1941,23.0117,23.1444,105700.0
2010-01-20 14:10:00,27.92,27.92,27.84,27.85,24100.0,23.1527,23.1527,23.0863,23.0946,24100.0
2010-01-20 14:15:00,27.85,27.85,27.76,27.78,23700.0,23.0946,23.0946,23.02,23.0366,23700.0
2010-01-20 14:20:00,27.78,27.8,27.76,27.77,15100.0,23.0366,23.0531,23.02,23.0283,15100.0
2010-01-20 14:25:00,27.78,27.8,27.75,27.79,19000.0,23.0366,23.0531,23.0117,23.0448,19000.0
2010-01-20 14:30:00,27.78,27.8,27.75,27.75,17700.0,23.0366,23.0531,23.0117,23.0117,17700.0
2010-01-20 14:35:00,27.75,27.78,27.74,27.77,7300.0,23.0117,23.0366,23.0034,23.0283,7300.0
2010-01-20 14:40:00,27.76,27.77,27.72,27.72,21400.0,23.02,23.0283,22.9868,22.9868,21400.0
2010-01-20 14:45:00,27.72,27.77,27.72,27.75,7900.0,22.9868,23.0283,22.9868,23.0117,7900.0
2010-01-20 14:50:00,27.75,27.75,27.7,27.7,11400.0,23.0117,23.0117,22.9702,22.9702,11400.0
2010-01-20 14:55:00,27.7,27.7,27.66,27.67,13600.0,22.9702,22.9702,22.937,22.9453,13600.0
2010-01-20 15:00:00,27.66,27.74,27.66,27.73,19200.0,22.937,23.0034,22.937,22.9951,19200.0
2010-01-20 15:05:00,27.73,27.73,27.62,27.62,20600.0,22.9951,22.9951,22.9039,22.9039,20600.0
2010-01-20 15:10:00,27.63,27.71,27.62,27.7,16100.0,22.9122,22.9785,22.9039,22.9702,16100.0
2010-01-20 15:15:00,27.69,27.69,27.65,27.65,7600.0,22.9619,22.9619,22.9288,22.9288,7600.0
2010-01-20 15:20:00,27.65,27.68,27.65,27.66,40700.0,22.9288,22.9536,22.9288,22.937,40700.0
2010-01-20 15:25:00,27.65,27.67,27.64,27.67,18100.0,22.9288,22.9453,22.9205,22.9453,18100.0
2010-01-20 15:30:00,27.67,27.67,27.6,27.6,23900.0,22.9453,22.9453,22.8873,22.8873,23900.0
2010-01-20 15:35:00,27.6,27.61,27.6,27.6,14900.0,22.8873,22.8956,22.8873,22.8873,14900.0
2010-01-20 15:40:00,27.6,27.64,27.6,27.63,43600.0,22.8873,22.9205,22.8873,22.9122,43600.0
2010-01-20 15:45:00,27.63,27.64,27.61,27.63,42300.0,22.9122,22.9205,22.8956,22.9122,42300.0
2010-01-20 15:50:00,27.63,27.66,27.61,27.66,64600.0,22.9122,22.937,22.8956,22.937,64600.0
2010-01-20 15:55:00,27.67,27.68,27.63,27.64,68100.0,22.9453,22.9536,22.9122,22.9205,68100.0
2010-01-21 09:30:00,27.77,27.95,27.66,27.91,23400.0,23.0283,23.1775,22.937,23.1444,23400.0
2010-01-21 09:35:00,27.89,27.95,27.76,27.85,32500.0,23.1278,23.1775,23.02,23.0946,32500.0
2010-01-21 09:40:00,27.85,27.93,27.81,27.85,35400.0,23.0946,23.1609,23.0614,23.0946,35400.0
2010-01-21 09:45:00,27.85,27.95,27.84,27.91,42700.0,23.0946,23.1775,23.0863,23.1444,42700.0
2010-01-21 09:50:00,27.91,27.92,27.82,27.86,28800.0,23.1444,23.1527,23.0697,23.1029,28800.0
2010-01-21 09:55:00,27.87,27.92,27.78,27.82,18100.0,23.1112,23.1527,23.0366,23.0697,18100.0
2010-01-21 10:00:00,27.83,27.93,27.8,27.9,31500.0,23.078,23.1609,23.0531,23.1361,31500.0
2010-01-21 10:05:00,27.9,27.93,27.83,27.84,20300.0,23.1361,23.1609,23.078,23.0863,20300.0
2010-01-21 10:10:00,27.84,27.92,27.82,27.89,41100.0,23.0863,23.1527,23.0697,23.1278,41100.0
2010-01-21 10:15:00,27.89,27.91,27.86,27.88,13600.0,23.1278,23.1444,23.1029,23.1195,13600.0
2010-01-21 10:20:00,27.89,27.9,27.77,27.77,36100.0,23.1278,23.1361,23.0283,23.0283,36100.0
2010-01-21 10:25:00,27.78,27.81,27.67,27.67,60300.0,23.0366,23.0614,22.9453,22.9453,60300.0
2010-01-21 10:30:00,27.66,27.83,27.65,27.83,142700.0,22.937,23.078,22.9288,23.078,142700.0
2010-01-21 10:35:00,27.82,27.82,27.69,27.74,107100.0,23.0697,23.0697,22.9619,23.0034,107100.0
2010-01-21 10:40:00,27.75,27.77,27.74,27.77,23000.0,23.0117,23.0283,23.0034,23.0283,23000.0
2010-01-21 10:45:00,27.77,27.8,27.73,27.8,26400.0,23.0283,23.0531,22.9951,23.0531,26400.0
2010-01-21 10:50:00,27.8,27.81,27.75,27.77,18300.0,23.0531,23.0614,23.0117,23.0283,18300.0
2010-01-21 10:55:00,27.77,27.83,27.76,27.79,19300.0,23.0283,23.078,23.02,23.0448,19300.0
2010-01-21 11:00:00,27.8,27.85,27.8,27.82,11600.0,23.0531,23.0946,23.0531,23.0697,11600.0
2010-01-21 11:05:00,27.84,27.84,27.73,27.73,58100.0,23.0863,23.0863,22.9951,22.9951,58100.0
2010-01-21 11:10:00,27.76,27.83,27.76,27.81,22600.0,23.02,23.078,23.02,23.0614,22600.0
2010-01-21 11:15:00,27.8,27.82,27.74,27.82,13400.0,23.0531,23.0697,23.0034,23.0697,13400.0
2010-01-21 11:20:00,27.8,27.81,27.75,27.79,11900.0,23.0531,23.0614,23.0117,23.0448,11900.0
2010-01-21 11:25:00,27.77,27.79,27.74,27.78,8000.0,23.0283,23.0448,23.0034,23.0366,8000.0
2010-01-21 11:30:00,27.78,27.78,27.71,27.76,40900.0,23.0366,23.0366,22.9785,23.02,40900.0
2010-01-21 11:35:00,27.77,27.78,27.73,27.76,45200.0,23.0283,23.0366,22.9951,23.02,45200.0
2010-01-21 11:40:00,27.76,27.79,27.67,27.69,96700.0,23.02,23.0448,22.9453,22.9619,96700.0
2010-01-21 11:45:00,27.69,27.74,27.66,27.67,80400.0,22.9619,23.0034,22.937,22.9453,80400.0
2010-01-21 11:50:00,27.67,27.8,27.67,27.78,48700.0,22.9453,23.0531,22.9453,23.0366,48700.0
2010-01-21 11:55:00,27.78,27.79,27.68,27.68,71600.0,23.0366,23.0448,22.9536,22.9536,71600.0
2010-01-21 12:00:00,27.69,27.79,27.68,27.73,12600.0,22.9619,23.0448,22.9536,22.9951,12600.0
2010-01-21 12:05:00,27.75,27.76,27.71,27.71,14900.0,23.0117,23.02,22.9785,22.9785,14900.0
2010-01-21 12:10:00,27.72,27.77,27.71,27.74,9300.0,22.9868,23.0283,22.9785,23.0034,9300.0
2010-01-21 12:15:00,27.73,27.75,27.67,27.67,20400.0,22.9951,23.0117,22.9453,22.9453,20400.0
2010-01-21 12:20:00,27.67,27.68,27.59,27.61,21500.0,22.9453,22.9536,22.879,22.8956,21500.0
2010-01-21 12:25:00,27.6,27.61,27.53,27.53,17600.0,22.8873,22.8956,22.8292,22.8292,17600.0
2010-01-21 12:30:00,27.53,27.58,27.53,27.57,20600.0,22.8292,22.8707,22.8292,22.8624,20600.0
2010-01-21 12:35:00,27.57,27.57,27.52,27.55,32800.0,22.8624,22.8624,22.821,22.8458,32800.0
2010-01-21 12:40:00,27.55,27.55,27.51,27.52,14600.0,22.8458,22.8458,22.8127,22.821,14600.0
2010-01-21 12:45:00,27.55,27.55,27.42,27.43,21100.0,22.8458,22.8458,22.738,22.7463,21100.0
2010-01-21 12:50:00,27.43,27.49,27.41,27.46,18100.0,22.7463,22.7961,22.7297,22.7712,18100.0
2010-01-21 12:55:00,27.47,27.5,27.4,27.42,20200.0,22.7795,22.8044,22.7214,22.738,20200.0
2010-01-21 13:00:00,27.41,27.43,27.33,27.39,34600.0,22.7297,22.7463,22.6634,22.7131,34600.0
2010-01-21 13:05:00,27.39,27.4,27.34,27.34,14100.0,22.7131,22.7214,22.6717,22.6717,14100.0
2010-01-21 13:10:00,27.34,27.38,27.34,27.36,26700.0,22.6717,22.7049,22.6717,22.6883,26700.0
2010-01-21 13:15:00,27.36,27.41,27.36,27.39,11100.0,22.6883,22.7297,22.6883,22.7131,11100.0
2010-01-21 13:20:00,27.39,27.43,27.38,27.41,10900.0,22.7131,22.7463,22.7049,22.7297,10900.0
2010-01-21 13:25:00,27.42,27.44,27.37,27.38,12800.0,22.738,22.7546,22.6966,22.7049,12800.0
2010-01-21 13:30:00,27.39,27.49,27.38,27.49,31100.0,22.7131,22.7961,22.7049,22.7961,31100.0
2010-01-21 13:35:00,27.47,27.48,27.43,27.45,10800.0,22.7795,22.7878,22.7463,22.7629,10800.0
2010-01-21 13:40:00,27.44,27.45,27.39,27.4,8400.0,22.7546,22.7629,22.7131,22.7214,8400.0
2010-01-21 13:45:00,27.41,27.42,27.37,27.41,10300.0,22.7297,22.738,22.6966,22.7297,10300.0
2010-01-21 13:50:00,27.41,27.41,27.37,27.38,24400.0,22.7297,22.7297,22.6966,22.7049,24400.0
2010-01-21 13:55:00,27.37,27.41,27.37,27.41,4700.0,22.6966,22.7297,22.6966,22.7297,4700.0
2010-01-21 14:00:00,27.41,27.45,27.4,27.41,13300.0,22.7297,22.7629,22.7214,22.7297,13300.0
2010-01-21 14:05:00,27.42,27.42,27.4,27.41,16500.0,22.738,22.738,22.7214,22.7297,16500.0
2010-01-21 14:10:00,27.41,27.44,27.41,27.42,19000.0,22.7297,22.7546,22.7297,22.738,19000.0
2010-01-21 14:15:00,27.42,27.44,27.42,27.43,13500.0,22.738,22.7546,22.738,22.7463,13500.0
2010-01-21 14:20:00,27.44,27.52,27.43,27.52,20400.0,22.7546,22.821,22.7463,22.821,20400.0
2010-01-21 14:25:00,27.53,27.62,27.52,27.6,33100.0,22.8292,22.9039,22.821,22.8873,33100.0
2010-01-21 14:30:00,27.6,27.67,27.59,27.61,34600.0,22.8873,22.9453,22.879,22.8956,34600.0
2010-01-21 14:35:00,27.61,27.61,27.51,27.54,27700.0,22.8956,22.8956,22.8127,22.8375,27700.0
2010-01-21 14:40:00,27.54,27.57,27.52,27.55,19800.0,22.8375,22.8624,22.821,22.8458,19800.0
2010-01-21 14:45:00,27.53,27.56,27.48,27.51,23700.0,22.8292,22.8541,22.7878,22.8127,23700.0
2010-01-21 14:50:00,27.52,27.53,27.47,27.48,26800.0,22.821,22.8292,22.7795,22.7878,26800.0
2010-01-21 14:55:00,27.48,27.53,27.48,27.5,16400.0,22.7878,22.8292,22.7878,22.8044,16400.0
2010-01-21 15:00:00,27.5,27.5,27.42,27.44,28300.0,22.8044,22.8044,22.738,22.7546,28300.0
2010-01-21 15:05:00,27.44,27.48,27.4,27.46,34300.0,22.7546,22.7878,22.7214,22.7712,34300.0
2010-01-21 15:10:00,27.46,27.46,27.39,27.43,27800.0,22.7712,22.7712,22.7131,22.7463,27800.0
2010-01-21 15:15:00,27.42,27.44,27.4,27.42,20600.0,22.738,22.7546,22.7214,22.738,20600.0
2010-01-21 15:20:00,27.42,27.44,27.38,27.44,37800.0,22.738,22.7546,22.7049,22.7546,37800.0
2010-01-21 15:25:00,27.43,27.48,27.41,27.42,44500.0,22.7463,22.7878,22.7297,22.738,44500.0
2010-01-21 15:30:00,27.41,27.51,27.41,27.46,44300.0,22.7297,22.8127,22.7297,22.7712,44300.0
2010-01-21 15:35:00,27.46,27.46,27.34,27.35,32700.0,22.7712,22.7712,22.6717,22.68,32700.0
2010-01-21 15:40:00,27.35,27.41,27.34,27.38,39100.0,22.68,22.7297,22.6717,22.7049,39100.0
2010-01-21 15:45:00,27.38,27.44,27.38,27.41,45800.0,22.7049,22.7546,22.7049,22.7297,45800.0
2010-01-21 15:50:00,27.41,27.42,27.32,27.32,67600.0,22.7297,22.738,22.6551,22.6551,67600.0
2010-01-21 15:55:00,27.32,27.33,27.32,27.32,78500.0,22.6551,22.6634,22.6551,22.6551,78500.0
2010-01-22 09:30:00,27.24,27.57,27.12,27.52,38400.0,22.5888,22.8624,22.4893,22.821,38400.0
2010-01-22 09:35:00,27.52,27.78,27.52,27.77,61700.0,22.821,23.0366,22.821,23.0283,61700.0
2010-01-22 09:40:00,27.77,27.77,27.55,27.55,19800.0,23.0283,23.0283,22.8458,22.8458,19800.0
2010-01-22 09:45:00,27.56,27.57,27.35,27.42,44900.0,22.8541,22.8624,22.68,22.738,44900.0
2010-01-22 09:50:00,27.41,27.47,27.31,27.32,17500.0,22.7297,22.7795,22.6468,22.6551,17500.0
2010-01-22 09:55:00,27.32,27.41,27.31,27.37,15800.0,22.6551,22.7297,22.6468,22.6966,15800.0
2010-01-22 10:00:00,27.35,27.46,27.33,27.42,55700.0,22.68,22.7712,22.6634,22.738,55700.0
2010-01-22 10:05:00,27.42,27.58,27.39,27.49,80400.0,22.738,22.8707,22.7131,22.7961,80400.0
2010-01-22 10:10:00,27.49,27.56,27.41,27.44,59000.0,22.7961,22.8541,22.7297,22.7546,59000.0
2010-01-22 10:15:00,27.43,27.45,27.31,27.31,37500.0,22.7463,22.7629,22.6468,22.6468,37500.0
2010-01-22 10:20:00,27.32,27.43,27.28,27.43,25700.0,22.6551,22.7463,22.6219,22.7463,25700.0
2010-01-22 10:25:00,27.42,27.57,27.41,27.57,25700.0,22.738,22.8624,22.7297,22.8624,25700.0
2010-01-22 10:30:00,27.57,27.61,27.44,27.45,31400.0,22.8624,22.8956,22.7546,22.7629,31400.0
2010-01-22 10:35:00,27.43,27.5,27.42,27.44,11100.0,22.7463,22.8044,22.738,22.7546,11100.0
2010-01-22 10:40:00,27.46,27.56,27.45,27.56,37700.0,22.7712,22.8541,22.7629,22.8541,37700.0
2010-01-22 10:45:00,27.56,27.62,27.49,27.49,55900.0,22.8541,22.9039,22.7961,22.7961,55900.0
2010-01-22 10:50:00,27.52,27.57,27.48,27.57,17700.0,22.821,22.8624,22.7878,22.8624,17700.0
2010-01-22 10:55:00,27.57,27.61,27.49,27.6,20300.0,22.8624,22.8956,22.7961,22.8873,20300.0
2010-01-22 11:00:00,27.6,27.66,27.6,27.62,38900.0,22.8873,22.937,22.8873,22.9039,38900.0
2010-01-22 11:05:00,27.61,27.64,27.52,27.55,35100.0,22.8956,22.9205,22.821,22.8458,35100.0
2010-01-22 11:10:00,27.54,27.56,27.46,27.55,22500.0,22.8375,22.8541,22.7712,22.8458,22500.0
2010-01-22 11:15:00,27.56,27.56,27.49,27.49,41200.0,22.8541,22.8541,22.7961,22.7961,41200.0
2010-01-22 11:20:00,27.5,27.59,27.49,27.58,19200.0,22.8044,22.879,22.7961,22.8707,19200.0
2010-01-22 11:25:00,27.58,27.6,27.51,27.53,37100.0,22.8707,22.8873,22.8127,22.8292,37100.0
2010-01-22 11:30:00,27.53,27.54,27.49,27.52,26100.0,22.8292,22.8375,22.7961,22.821,26100.0
2010-01-22 11:35:00,27.52,27.56,27.46,27.46,22400.0,22.821,22.8541,22.7712,22.7712,22400.0
2010-01-22 11:40:00,27.47,27.56,27.46,27.55,34200.0,22.7795,22.8541,22.7712,22.8458,34200.0
2010-01-22 11:45:00,27.55,27.58,27.48,27.51,38800.0,22.8458,22.8707,22.7878,22.8127,38800.0
2010-01-22 11:50:00,27.52,27.52,27.42,27.42,40800.0,22.821,22.821,22.738,22.738,40800.0
2010-01-22 11:55:00,27.42,27.42,27.32,27.35,47800.0,22.738,22.738,22.6551,22.68,47800.0
2010-01-22 12:00:00,27.35,27.38,27.3,27.37,45800.0,22.68,22.7049,22.6385,22.6966,45800.0
2010-01-22 12:05:00,27.37,27.4,27.36,27.4,40800.0,22.6966,22.7214,22.6883,22.7214,40800.0
2010-01-22 12:10:00,27.4,27.4,27.32,27.37,36900.0,22.7214,22.7214,22.6551,22.6966,36900.0
2010-01-22 12:15:00,27.36,27.46,27.36,27.45,135300.0,22.6883,22.7712,22.6883,22.7629,135300.0
2010-01-22 12:20:00,27.45,27.49,27.44,27.48,16400.0,22.7629,22.7961,22.7546,22.7878,16400.0
2010-01-22 12:25:00,27.48,27.52,27.47,27.51,39800.0,22.7878,22.821,22.7795,22.8127,39800.0
2010-01-22 12:30:00,27.51,27.51,27.48,27.49,30000.0,22.8127,22.8127,22.7878,22.7961,30000.0
2010-01-22 12:35:00,27.49,27.5,27.45,27.45,23900.0,22.7961,22.8044,22.7629,22.7629,23900.0
2010-01-22 12:40:00,27.44,27.44,27.39,27.4,13800.0,22.7546,22.7546,22.7131,22.7214,13800.0
2010-01-22 12:45:00,27.41,27.45,27.4,27.44,26800.0,22.7297,22.7629,22.7214,22.7546,26800.0
2010-01-22 12:50:00,27.44,27.5,27.43,27.5,45200.0,22.7546,22.8044,22.7463,22.8044,45200.0
2010-01-22 12:55:00,27.5,27.5,27.44,27.45,27800.0,22.8044,22.8044,22.7546,22.7629,27800.0
2010-01-22 13:00:00,27.45,27.47,27.43,27.44,54800.0,22.7629,22.7795,22.7463,22.7546,54800.0
2010-01-22 13:05:00,27.44,27.49,27.42,27.44,11000.0,22.7546,22.7961,22.738,22.7546,11000.0
2010-01-22 13:10:00,27.44,27.47,27.44,27.47,5300.0,22.7546,22.7795,22.7546,22.7795,5300.0
2010-01-22 13:15:00,27.47,27.49,27.44,27.48,10900.0,22.7795,22.7961,22.7546,22.7878,10900.0
2010-01-22 13:20:00,27.47,27.5,27.44,27.44,9100.0,22.7795,22.8044,22.7546,22.7546,9100.0
2010-01-22 13:25:00,27.44,27.47,27.42,27.45,18200.0,22.7546,22.7795,22.738,22.7629,18200.0
2010-01-22 13:30:00,27.46,27.49,27.46,27.46,10000.0,22.7712,22.7961,22.7712,22.7712,10000.0
2010-01-22 13:35:00,27.47,27.5,27.43,27.45,38000.0,22.7795,22.8044,22.7463,22.7629,38000.0
2010-01-22 13:40:00,27.45,27.48,27.35,27.37,106300.0,22.7629,22.7878,22.68,22.6966,106300.0
2010-01-22 13:45:00,27.36,27.42,27.34,27.4,32200.0,22.6883,22.738,22.6717,22.7214,32200.0
2010-01-22 13:50:00,27.41,27.41,27.37,27.38,36300.0,22.7297,22.7297,22.6966,22.7049,36300.0
2010-01-22 13:55:00,27.38,27.44,27.38,27.41,40100.0,22.7049,22.7546,22.7049,22.7297,40100.0
2010-01-22 14:00:00,27.4,27.43,27.28,27.28,63200.0,22.7214,22.7463,22.6219,22.6219,63200.0
2010-01-22 14:05:00,27.29,27.31,27.25,27.3,24600.0,22.6302,22.6468,22.5971,22.6385,24600.0
2010-01-22 14:10:00,27.29,27.3,27.25,27.27,52500.0,22.6302,22.6385,22.5971,22.6136,52500.0
2010-01-22 14:15:00,27.27,27.3,27.25,27.29,36700.0,22.6136,22.6385,22.5971,22.6302,36700.0
2010-01-22 14:20:00,27.28,27.28,27.09,27.26,85900.0,22.6219,22.6219,22.4644,22.6053,85900.0
2010-01-22 14:25:00,27.26,27.27,27.21,27.23,19000.0,22.6053,22.6136,22.5639,22.5805,19000.0
2010-01-22 14:30:00,27.24,27.27,27.23,27.26,46200.0,22.5888,22.6136,22.5805,22.6053,46200.0
2010-01-22 14:35:00,27.26,27.28,27.23,27.26,59900.0,22.6053,22.6219,22.5805,22.6053,59900.0
2010-01-22 14:40:00,27.25,27.25,27.2,27.24,25700.0,22.5971,22.5971,22.5556,22.5888,25700.0
2010-01-22 14:45:00,27.25,27.26,27.21,27.24,57400.0,22.5971,22.6053,22.5639,22.5888,57400.0
2010-01-22 14:50:00,27.23,27.24,27.2,27.21,40800.0,22.5805,22.5888,22.5556,22.5639,40800.0
2010-01-22 14:55:00,27.21,27.24,27.14,27.15,34300.0,22.5639,22.5888,22.5058,22.5141,34300.0
2010-01-22 15:00:00,27.15,27.24,27.12,27.23,38400.0,22.5141,22.5888,22.4893,22.5805,38400.0
2010-01-22 15:05:00,27.22,27.23,27.11,27.13,58500.0,22.5722,22.5805,22.481,22.4975,58500.0
2010-01-22 15:10:00,27.14,27.17,27.11,27.15,42500.0,22.5058,22.5307,22.481,22.5141,42500.0
2010-01-22 15:15:00,27.15,27.17,27.07,27.1,60400.0,22.5141,22.5307,22.4478,22.4727,60400.0
2010-01-22 15:20:00,27.1,27.12,27.05,27.1,36200.0,22.4727,22.4893,22.4312,22.4727,36200.0
2010-01-22 15:25:00,27.1,27.12,27.07,27.1,32700.0,22.4727,22.4893,22.4478,22.4727,32700.0
2010-01-22 15:30:00,27.1,27.12,27.02,27.02,69400.0,22.4727,22.4893,22.4063,22.4063,69400.0
2010-01-22 15:35:00,27.02,27.07,27.01,27.01,72400.0,22.4063,22.4478,22.398,22.398,72400.0
2010-01-22 15:40:00,27.02,27.06,26.93,26.94,98000.0,22.4063,22.4395,22.3317,22.34,98000.0
2010-01-22 15:45:00,26.93,26.96,26.91,26.94,84000.0,22.3317,22.3566,22.3151,22.34,84000.0
2010-01-22 15:50:00,26.94,27.04,26.92,27.04,92700.0,22.34,22.4229,22.3234,22.4229,92700.0
2010-01-22 15:55:00,27.03,27.04,26.97,26.98,143600.0,22.4146,22.4229,22.3649,22.3732,143600.0
2010-01-25 09:30:00,27.08,27.26,27.0,27.17,106700.0,22.4561,22.6053,22.3897,22.5307,106700.0
2010-01-25 09:35:00,27.15,27.15,27.04,27.08,27400.0,22.5141,22.5141,22.4229,22.4561,27400.0
2010-01-25 09:40:00,27.07,27.16,27.04,27.13,26100.0,22.4478,22.5224,22.4229,22.4975,26100.0
2010-01-25 09:45:00,27.12,27.15,27.05,27.11,21300.0,22.4893,22.5141,22.4312,22.481,21300.0
2010-01-25 09:50:00,27.1,27.17,27.08,27.11,16200.0,22.4727,22.5307,22.4561,22.481,16200.0
2010-01-25 09:55:00,27.12,27.15,27.06,27.11,69000.0,22.4893,22.5141,22.4395,22.481,69000.0
2010-01-25 10:00:00,27.09,27.29,27.01,27.2,87200.0,22.4644,22.6302,22.398,22.5556,87200.0
2010-01-25 10:05:00,27.21,27.28,27.12,27.13,39300.0,22.5639,22.6219,22.4893,22.4975,39300.0
2010-01-25 10:10:00,27.15,27.17,27.06,27.09,53300.0,22.5141,22.5307,22.4395,22.4644,53300.0
2010-01-25 10:15:00,27.08,27.15,27.03,27.05,56200.0,22.4561,22.5141,22.4146,22.4312,56200.0
2010-01-25 10:20:00,27.05,27.06,26.95,26.97,32700.0,22.4312,22.4395,22.3483,22.3649,32700.0
2010-01-25 10:25:00,26.99,27.0,26.89,26.91,32700.0,22.3814,22.3897,22.2985,22.3151,32700.0
2010-01-25 10:30:00,26.9,26.92,26.75,26.87,58800.0,22.3068,22.3234,22.1824,22.2819,58800.0
2010-01-25 10:35:00,26.85,26.87,26.77,26.78,35800.0,22.2654,22.2819,22.199,22.2073,35800.0
2010-01-25 10:40:00,26.78,26.86,26.77,26.83,20100.0,22.2073,22.2736,22.199,22.2488,20100.0
2010-01-25 10:45:00,26.82,26.89,26.77,26.78,51600.0,22.2405,22.2985,22.199,22.2073,51600.0
2010-01-25 10:50:00,26.77,26.78,26.71,26.73,52700.0,22.199,22.2073,22.1493,22.1658,52700.0
2010-01-25 10:55:00,26.73,26.73,26.55,26.58,197700.0,22.1658,22.1658,22.0166,22.0415,197700.0
2010-01-25 11:00:00,26.6,26.63,26.55,26.55,39100.0,22.058,22.0829,22.0166,22.0166,39100.0
2010-01-25 11:05:00,26.56,26.56,26.5,26.56,25300.0,22.0249,22.0249,21.9751,22.0249,25300.0
2010-01-25 11:10:00,26.56,26.61,26.55,26.59,18500.0,22.0249,22.0663,22.0166,22.0497,18500.0
2010-01-25 11:15:00,26.61,26.66,26.58,26.58,42100.0,22.0663,22.1078,22.0415,22.0415,42100.0
2010-01-25 11:20:00,26.58,26.6,26.54,26.54,18500.0,22.0415,22.058,22.0083,22.0083,18500.0
2010-01-25 11:25:00,26.55,26.58,26.51,26.51,28100.0,22.0166,22.0415,21.9834,21.9834,28100.0
2010-01-25 11:30:00,26.52,26.61,26.52,26.58,18700.0,21.9917,22.0663,21.9917,22.0415,18700.0
2010-01-25 11:35:00,26.57,26.57,26.48,26.55,45000.0,22.0332,22.0332,21.9585,22.0166,45000.0
2010-01-25 11:40:00,26.56,26.57,26.48,26.5,28000.0,22.0249,22.0332,21.9585,21.9751,28000.0
2010-01-25 11:45:00,26.48,26.52,26.47,26.48,19600.0,21.9585,21.9917,21.9502,21.9585,19600.0
2010-01-25 11:50:00,26.48,26.53,26.48,26.5,30600.0,21.9585,22.0,21.9585,21.9751,30600.0
2010-01-25 11:55:00,26.51,26.55,26.51,26.52,10900.0,21.9834,22.0166,21.9834,21.9917,10900.0
2010-01-25 12:00:00,26.51,26.61,26.51,26.59,19500.0,21.9834,22.0663,21.9834,22.0497,19500.0
2010-01-25 12:05:00,26.59,26.64,26.55,26.56,37800.0,22.0497,22.0912,22.0166,22.0249,37800.0
2010-01-25 12:10:00,26.55,26.59,26.53,26.54,37300.0,22.0166,22.0497,22.0,22.0083,37300.0
2010-01-25 12:15:00,26.54,26.55,26.52,26.52,17000.0,22.0083,22.0166,21.9917,21.9917,17000.0
2010-01-25 12:20:00,26.52,26.56,26.5,26.56,25100.0,21.9917,22.0249,21.9751,22.0249,25100.0
2010-01-25 12:25:00,26.55,26.56,26.51,26.52,14400.0,22.0166,22.0249,21.9834,21.9917,14400.0
2010-01-25 12:30:00,26.52,26.52,26.5,26.51,9900.0,21.9917,21.9917,21.9751,21.9834,9900.0
2010-01-25 12:35:00,26.5,26.51,26.5,26.51,27500.0,21.9751,21.9834,21.9751,21.9834,27500.0
2010-01-25 12:40:00,26.5,26.51,26.5,26.5,32400.0,21.9751,21.9834,21.9751,21.9751,32400.0
2010-01-25 12:45:00,26.5,26.51,26.47,26.48,78700.0,21.9751,21.9834,21.9502,21.9585,78700.0
2010-01-25 12:50:00,26.48,26.48,26.42,26.42,53300.0,21.9585,21.9585,21.9088,21.9088,53300.0
2010-01-25 12:55:00,26.42,26.43,26.4,26.4,49100.0,21.9088,21.9171,21.8922,21.8922,49100.0
2010-01-25 13:00:00,26.41,26.46,26.39,26.45,58000.0,21.9005,21.9419,21.8839,21.9337,58000.0
2010-01-25 13:05:00,26.44,26.45,26.42,26.42,42500.0,21.9254,21.9337,21.9088,21.9088,42500.0
2010-01-25 13:10:00,26.43,26.48,26.41,26.47,36700.0,21.9171,21.9585,21.9005,21.9502,36700.0
2010-01-25 13:15:00,26.47,26.51,26.46,26.49,37400.0,21.9502,21.9834,21.9419,21.9668,37400.0
2010-01-25 13:20:00,26.5,26.52,26.48,26.49,43900.0,21.9751,21.9917,21.9585,21.9668,43900.0
2010-01-25 13:25:00,26.49,26.49,26.43,26.44,29200.0,21.9668,21.9668,21.9171,21.9254,29200.0
2010-01-25 13:30:00,26.45,26.45,26.37,26.37,51800.0,21.9337,21.9337,21.8673,21.8673,51800.0
2010-01-25 13:35:00,26.37,26.41,26.36,26.39,30100.0,21.8673,21.9005,21.859,21.8839,30100.0
2010-01-25 13:40:00,26.4,26.41,26.38,26.41,35700.0,21.8922,21.9005,21.8756,21.9005,35700.0
2010-01-25 13:45:00,26.41,26.42,26.39,26.4,39400.0,21.9005,21.9088,21.8839,21.8922,39400.0
2010-01-25 13:50:00,26.4,26.47,26.39,26.44,48200.0,21.8922,21.9502,21.8839,21.9254,48200.0
2010-01-25 13:55:00,26.45,26.45,26.41,26.43,52700.0,21.9337,21.9337,21.9005,21.9171,52700.0
2010-01-25 14:00:00,26.42,26.48,26.42,26.47,100700.0,21.9088,21.9585,21.9088,21.9502,100700.0
2010-01-25 14:05:00,26.46,26.47,26.43,26.43,27700.0,21.9419,21.9502,21.9171,21.9171,27700.0
2010-01-25 14:10:00,26.44,26.44,26.41,26.42,18200.0,21.9254,21.9254,21.9005,21.9088,18200.0
2010-01-25 14:15:00,26.42,26.42,26.38,26.39,50100.0,21.9088,21.9088,21.8756,21.8839,50100.0
2010-01-25 14:20:00,26.39,26.4,26.38,26.4,33200.0,21.8839,21.8922,21.8756,21.8922,33200.0
2010-01-25 14:25:00,26.4,26.4,26.38,26.39,26000.0,21.8922,21.8922,21.8756,21.8839,26000.0
2010-01-25 14:30:00,26.39,26.41,26.39,26.4,28300.0,21.8839,21.9005,21.8839,21.8922,28300.0
2010-01-25 14:35:00,26.4,26.42,26.38,26.41,38400.0,21.8922,21.9088,21.8756,21.9005,38400.0
2010-01-25 14:40:00,26.41,26.46,26.41,26.44,28200.0,21.9005,21.9419,21.9005,21.9254,28200.0
2010-01-25 14:45:00,26.45,26.48,26.44,26.47,32400.0,21.9337,21.9585,21.9254,21.9502,32400.0
2010-01-25 14:50:00,26.48,26.48,26.45,26.46,47600.0,21.9585,21.9585,21.9337,21.9419,47600.0
2010-01-25 14:55:00,26.46,26.47,26.42,26.44,37200.0,21.9419,21.9502,21.9088,21.9254,37200.0
2010-01-25 15:00:00,26.43,26.44,26.42,26.44,25500.0,21.9171,21.9254,21.9088,21.9254,25500.0
2010-01-25 15:05:00,26.43,26.47,26.43,26.45,32600.0,21.9171,21.9502,21.9171,21.9337,32600.0
2010-01-25 15:10:00,26.45,26.48,26.44,26.44,30700.0,21.9337,21.9585,21.9254,21.9254,30700.0
2010-01-25 15:15:00,26.45,26.45,26.42,26.43,36300.0,21.9337,21.9337,21.9088,21.9171,36300.0
2010-01-25 15:20:00,26.43,26.44,26.4,26.4,51400.0,21.9171,21.9254,21.8922,21.8922,51400.0
2010-01-25 15:25:00,26.41,26.41,26.38,26.41,51200.0,21.9005,21.9005,21.8756,21.9005,51200.0
2010-01-25 15:30:00,26.41,26.44,26.4,26.41,51400.0,21.9005,21.9254,21.8922,21.9005,51400.0
2010-01-25 15:35:00,26.41,26.43,26.4,26.43,58900.0,21.9005,21.9171,21.8922,21.9171,58900.0
2010-01-25 15:40:00,26.43,26.43,26.36,26.36,69400.0,21.9171,21.9171,21.859,21.859,69400.0
2010-01-25 15:45:00,26.36,26.38,26.35,26.37,76900.0,21.859,21.8756,21.8507,21.8673,76900.0
2010-01-25 15:50:00,26.37,26.4,26.28,26.29,104000.0,21.8673,21.8922,21.7927,21.801,104000.0
2010-01-25 15:55:00,26.3,26.36,26.29,26.34,137200.0,21.8093,21.859,21.801,21.8424,137200.0
2010-01-26 09:30:00,26.21,26.56,26.2,26.56,37900.0,21.7346,22.0249,21.7263,22.0249,37900.0
2010-01-26 09:35:00,26.53,26.56,26.38,26.45,56800.0,22.0,22.0249,21.8756,21.9337,56800.0
2010-01-26 09:40:00,26.5,26.5,26.35,26.38,27500.0,21.9751,21.9751,21.8507,21.8756,27500.0
2010-01-26 09:45:00,26.39,26.46,26.37,26.38,28500.0,21.8839,21.9419,21.8673,21.8756,28500.0
2010-01-26 09:50:00,26.38,26.42,26.31,26.36,30500.0,21.8756,21.9088,21.8176,21.859,30500.0
2010-01-26 09:55:00,26.36,26.47,26.36,26.45,32300.0,21.859,21.9502,21.859,21.9337,32300.0
2010-01-26 10:00:00,26.45,26.52,26.43,26.51,49500.0,21.9337,21.9917,21.9171,21.9834,49500.0
2010-01-26 10:05:00,26.51,26.58,26.4,26.4,66800.0,21.9834,22.0415,21.8922,21.8922,66800.0
2010-01-26 10:10:00,26.41,26.45,26.35,26.4,63700.0,21.9005,21.9337,21.8507,21.8922,63700.0
2010-01-26 10:15:00,26.4,26.43,26.35,26.35,22000.0,21.8922,21.9171,21.8507,21.8507,22000.0
2010-01-26 10:20:00,26.37,26.41,26.33,26.35,30700.0,21.8673,21.9005,21.8341,21.8507,30700.0
2010-01-26 10:25:00,26.36,26.41,26.33,26.4,37100.0,21.859,21.9005,21.8341,21.8922,37100.0
2010-01-26 10:30:00,26.41,26.42,26.38,26.39,30200.0,21.9005,21.9088,21.8756,21.8839,30200.0
2010-01-26 10:35:00,26.4,26.42,26.37,26.39,77700.0,21.8922,21.9088,21.8673,21.8839,77700.0
2010-01-26 10:40:00,26.39,26.41,26.34,26.37,61000.0,21.8839,21.9005,21.8424,21.8673,61000.0
2010-01-26 10:45:00,26.36,26.4,26.32,26.34,96400.0,21.859,21.8922,21.8259,21.8424,96400.0
2010-01-26 10:50:00,26.34,26.38,26.34,26.35,35600.0,21.8424,21.8756,21.8424,21.8507,35600.0
2010-01-26 10:55:00,26.35,26.45,26.35,26.45,55200.0,21.8507,21.9337,21.8507,21.9337,55200.0
2010-01-26 11:00:00,26.45,26.45,26.36,26.39,88400.0,21.9337,21.9337,21.859,21.8839,88400.0
2010-01-26 11:05:00,26.4,26.49,26.37,26.48,27100.0,21.8922,21.9668,21.8673,21.9585,27100.0
2010-01-26 11:10:00,26.48,26.48,26.43,26.43,23600.0,21.9585,21.9585,21.9171,21.9171,23600.0
2010-01-26 11:15:00,26.43,26.44,26.41,26.42,9200.0,21.9171,21.9254,21.9005,21.9088,9200.0
2010-01-26 11:20:00,26.42,26.48,26.41,26.47,47300.0,21.9088,21.9585,21.9005,21.9502,47300.0
2010-01-26 11:25:00,26.46,26.46,26.45,26.45,58800.0,21.9419,21.9419,21.9337,21.9337,58800.0
2010-01-26 11:30:00,26.45,26.48,26.45,26.45,81200.0,21.9337,21.9585,21.9337,21.9337,81200.0
2010-01-26 11:35:00,26.45,26.51,26.44,26.5,43500.0,21.9337,21.9834,21.9254,21.9751,43500.0
2010-01-26 11:40:00,26.5,26.56,26.5,26.5,40600.0,21.9751,22.0249,21.9751,21.9751,40600.0
2010-01-26 11:45:00,26.5,26.51,26.45,26.48,17300.0,21.9751,21.9834,21.9337,21.9585,17300.0
2010-01-26 11:50:00,26.48,26.56,26.48,26.56,66700.0,21.9585,22.0249,21.9585,22.0249,66700.0
2010-01-26 11:55:00,26.55,26.55,26.5,26.5,31900.0,22.0166,22.0166,21.9751,21.9751,31900.0
2010-01-26 12:00:00,26.51,26.52,26.5,26.5,34100.0,21.9834,21.9917,21.9751,21.9751,34100.0
2010-01-26 12:05:00,26.5,26.52,26.49,26.51,28600.0,21.9751,21.9917,21.9668,21.9834,28600.0
2010-01-26 12:10:00,26.51,26.53,26.5,26.5,32800.0,21.9834,22.0,21.9751,21.9751,32800.0
2010-01-26 12:15:00,26.5,26.52,26.5,26.52,19700.0,21.9751,21.9917,21.9751,21.9917,19700.0
2010-01-26 12:20:00,26.52,26.56,26.52,26.55,36700.0,21.9917,22.0249,21.9917,22.0166,36700.0
2010-01-26 12:25:00,26.56,26.59,26.54,26.59,30700.0,22.0249,22.0497,22.0083,22.0497,30700.0
2010-01-26 12:30:00,26.58,26.59,26.58,26.59,16900.0,22.0415,22.0497,22.0415,22.0497,16900.0
2010-01-26 12:35:00,26.59,26.63,26.58,26.6,28000.0,22.0497,22.0829,22.0415,22.058,28000.0
2010-01-26 12:40:00,26.6,26.64,26.6,26.61,34700.0,22.058,22.0912,22.058,22.0663,34700.0
2010-01-26 12:45:00,26.61,26.61,26.59,26.59,34500.0,22.0663,22.0663,22.0497,22.0497,34500.0
2010-01-26 12:50:00,26.6,26.63,26.59,26.62,15800.0,22.058,22.0829,22.0497,22.0746,15800.0
2010-01-26 12:55:00,26.63,26.63,26.59,26.6,22100.0,22.0829,22.0829,22.0497,22.058,22100.0
2010-01-26 13:00:00,26.6,26.6,26.58,26.59,28200.0,22.058,22.058,22.0415,22.0497,28200.0
2010-01-26 13:05:00,26.6,26.61,26.58,26.6,176800.0,22.058,22.0663,22.0415,22.058,176800.0
2010-01-26 13:10:00,26.61,26.69,26.6,26.67,48600.0,22.0663,22.1327,22.058,22.1161,48600.0
2010-01-26 13:15:00,26.66,26.66,26.6,26.6,31200.0,22.1078,22.1078,22.058,22.058,31200.0
2010-01-26 13:20:00,26.61,26.63,26.59,26.62,23700.0,22.0663,22.0829,22.0497,22.0746,23700.0
2010-01-26 13:25:00,26.61,26.62,26.59,26.6,35500.0,22.0663,22.0746,22.0497,22.058,35500.0
2010-01-26 13:30:00,26.6,26.61,26.6,26.6,7500.0,22.058,22.0663,22.058,22.058,7500.0
2010-01-26 13:35:00,26.6,26.61,26.6,26.6,30700.0,22.058,22.0663,22.058,22.058,30700.0
2010-01-26 13:40:00,26.6,26.61,26.6,26.6,55800.0,22.058,22.0663,22.058,22.058,55800.0
2010-01-26 13:45:00,26.6,26.61,26.6,26.6,11200.0,22.058,22.0663,22.058,22.058,11200.0
2010-01-26 13:50:00,26.6,26.61,26.6,26.61,16200.0,22.058,22.0663,22.058,22.0663,16200.0
2010-01-26 13:55:00,26.61,26.64,26.6,26.62,33200.0,22.0663,22.0912,22.058,22.0746,33200.0
2010-01-26 14:00:00,26.62,26.62,26.6,26.6,14600.0,22.0746,22.0746,22.058,22.058,14600.0
2010-01-26 14:05:00,26.6,26.61,26.6,26.6,31400.0,22.058,22.0663,22.058,22.058,31400.0
2010-01-26 14:10:00,26.6,26.61,26.57,26.6,70700.0,22.058,22.0663,22.0332,22.058,70700.0
2010-01-26 14:15:00,26.59,26.59,26.53,26.55,48700.0,22.0497,22.0497,22.0,22.0166,48700.0
2010-01-26 14:20:00,26.55,26.61,26.54,26.6,46800.0,22.0166,22.0663,22.0083,22.058,46800.0
2010-01-26 14:25:00,26.6,26.61,26.57,26.6,113400.0,22.058,22.0663,22.0332,22.058,113400.0
2010-01-26 14:30:00,26.6,26.63,26.58,26.6,53600.0,22.058,22.0829,22.0415,22.058,53600.0
2010-01-26 14:35:00,26.6,26.61,26.57,26.58,47200.0,22.058,22.0663,22.0332,22.0415,47200.0
2010-01-26 14:40:00,26.58,26.62,26.58,26.6,42500.0,22.0415,22.0746,22.0415,22.058,42500.0
2010-01-26 14:45:00,26.61,26.65,26.6,26.61,22200.0,22.0663,22.0995,22.058,22.0663,22200.0
2010-01-26 14:50:00,26.61,26.63,26.59,26.61,36000.0,22.0663,22.0829,22.0497,22.0663,36000.0
2010-01-26 14:55:00,26.6,26.67,26.6,26.66,33000.0,22.058,22.1161,22.058,22.1078,33000.0
2010-01-26 15:00:00,26.66,26.67,26.62,26.63,38100.0,22.1078,22.1161,22.0746,22.0829,38100.0
2010-01-26 15:05:00,26.63,26.63,26.59,26.59,21300.0,22.0829,22.0829,22.0497,22.0497,21300.0
2010-01-26 15:10:00,26.59,26.63,26.59,26.61,51600.0,22.0497,22.0829,22.0497,22.0663,51600.0
2010-01-26 15:15:00,26.6,26.63,26.59,26.61,38000.0,22.058,22.0829,22.0497,22.0663,38000.0
2010-01-26 15:20:00,26.62,26.62,26.59,26.6,46100.0,22.0746,22.0746,22.0497,22.058,46100.0
2010-01-26 15:25:00,26.6,26.64,26.6,26.6,51000.0,22.058,22.0912,22.058,22.058,51000.0
2010-01-26 15:30:00,26.6,26.65,26.51,26.52,112200.0,22.058,22.0995,21.9834,21.9917,112200.0
2010-01-26 15:35:00,26.52,26.55,26.5,26.54,81700.0,21.9917,22.0166,21.9751,22.0083,81700.0
2010-01-26 15:40:00,26.54,26.62,26.51,26.61,249200.0,22.0083,22.0746,21.9834,22.0663,249200.0
2010-01-26 15:45:00,26.61,26.64,26.55,26.62,103000.0,22.0663,22.0912,22.0166,22.0746,103000.0
2010-01-26 15:50:00,26.63,26.64,26.59,26.62,85400.0,22.0829,22.0912,22.0497,22.0746,85400.0
2010-01-26 15:55:00,26.62,26.66,26.59,26.63,273300.0,22.0746,22.1078,22.0497,22.0829,273300.0
2010-01-27 09:30:00,27.3,28.52,27.16,28.46,255300.0,22.6385,23.6502,22.5224,23.6004,255300.0
2010-01-27 09:35:00,28.46,29.03,28.37,28.77,350000.0,23.6004,24.0731,23.5258,23.8575,350000.0
2010-01-27 09:40:00,28.77,28.9,28.68,28.74,161600.0,23.8575,23.9653,23.7829,23.8326,161600.0
2010-01-27 09:45:00,28.74,29.18,28.73,28.97,386600.0,23.8326,24.1975,23.8243,24.0234,386600.0
2010-01-27 09:50:00,28.95,29.05,28.75,28.98,215400.0,24.0068,24.0897,23.8409,24.0317,215400.0
2010-01-27 09:55:00,28.98,29.07,28.8,28.84,278400.0,24.0317,24.1063,23.8824,23.9156,278400.0
2010-01-27 10:00:00,28.83,28.83,28.61,28.7,182100.0,23.9073,23.9073,23.7248,23.7995,182100.0
2010-01-27 10:05:00,28.7,28.91,28.7,28.87,178100.0,23.7995,23.9736,23.7995,23.9404,178100.0
2010-01-27 10:10:00,28.88,28.88,28.69,28.74,121600.0,23.9487,23.9487,23.7912,23.8326,121600.0
2010-01-27 10:15:00,28.73,28.74,28.41,28.61,132700.0,23.8243,23.8326,23.559,23.7248,132700.0
2010-01-27 10:20:00,28.61,28.74,28.6,28.64,72400.0,23.7248,23.8326,23.7165,23.7497,72400.0
2010-01-27 10:25:00,28.64,28.72,28.59,28.62,66100.0,23.7497,23.8161,23.7082,23.7331,66100.0
2010-01-27 10:30:00,28.62,28.7,28.62,28.67,46400.0,23.7331,23.7995,23.7331,23.7746,46400.0
2010-01-27 10:35:00,28.68,28.72,28.65,28.7,59700.0,23.7829,23.8161,23.758,23.7995,59700.0
2010-01-27 10:40:00,28.69,28.71,28.65,28.7,56400.0,23.7912,23.8078,23.758,23.7995,56400.0
2010-01-27 10:45:00,28.7,28.71,28.47,28.52,174200.0,23.7995,23.8078,23.6087,23.6502,174200.0
2010-01-27 10:50:00,28.53,28.63,28.47,28.56,74100.0,23.6585,23.7414,23.6087,23.6834,74100.0
2010-01-27 10:55:00,28.57,28.58,28.45,28.57,44300.0,23.6917,23.7,23.5922,23.6917,44300.0
2010-01-27 11:00:00,28.56,28.57,28.42,28.45,168100.0,23.6834,23.6917,23.5673,23.5922,168100.0
2010-01-27 11:05:00,28.46,28.57,28.46,28.56,42400.0,23.6004,23.6917,23.6004,23.6834,42400.0
2010-01-27 11:10:00,28.57,28.64,28.56,28.6,47900.0,23.6917,23.7497,23.6834,23.7165,47900.0
2010-01-27 11:15:00,28.59,28.8,28.56,28.78,77400.0,23.7082,23.8824,23.6834,23.8658,77400.0
2010-01-27 11:20:00,28.79,28.79,28.54,28.66,65700.0,23.8741,23.8741,23.6668,23.7663,65700.0
2010-01-27 11:25:00,28.66,28.74,28.64,28.69,36600.0,23.7663,23.8326,23.7497,23.7912,36600.0
2010-01-27 11:30:00,28.69,28.73,28.68,28.73,29000.0,23.7912,23.8243,23.7829,23.8243,29000.0
2010-01-27 11:35:00,28.72,28.74,28.57,28.6,77100.0,23.8161,23.8326,23.6917,23.7165,77100.0
2010-01-27 11:40:00,28.6,28.61,28.57,28.58,20600.0,23.7165,23.7248,23.6917,23.7,20600.0
2010-01-27 11:45:00,28.58,28.62,28.55,28.6,32300.0,23.7,23.7331,23.6751,23.7165,32300.0
2010-01-27 11:50:00,28.61,28.7,28.6,28.69,40900.0,23.7248,23.7995,23.7165,23.7912,40900.0
2010-01-27 11:55:00,28.69,28.74,28.68,28.68,43400.0,23.7912,23.8326,23.7829,23.7829,43400.0
2010-01-27 12:00:00,28.7,28.7,28.62,28.62,17400.0,23.7995,23.7995,23.7331,23.7331,17400.0
2010-01-27 12:05:00,28.63,28.64,28.61,28.64,21300.0,23.7414,23.7497,23.7248,23.7497,21300.0
2010-01-27 12:10:00,28.64,28.64,28.63,28.63,23100.0,23.7497,23.7497,23.7414,23.7414,23100.0
2010-01-27 12:15:00,28.64,28.67,28.62,28.66,46800.0,23.7497,23.7746,23.7331,23.7663,46800.0
2010-01-27 12:20:00,28.66,28.7,28.64,28.67,44300.0,23.7663,23.7995,23.7497,23.7746,44300.0
2010-01-27 12:25:00,28.68,28.68,28.63,28.63,29500.0,23.7829,23.7829,23.7414,23.7414,29500.0
2010-01-27 12:30:00,28.63,28.68,28.62,28.63,40700.0,23.7414,23.7829,23.7331,23.7414,40700.0
2010-01-27 12:35:00,28.63,28.69,28.62,28.69,32200.0,23.7414,23.7912,23.7331,23.7912,32200.0
2010-01-27 12:40:00,28.69,28.69,28.63,28.67,49300.0,23.7912,23.7912,23.7414,23.7746,49300.0
2010-01-27 12:45:00,28.67,28.73,28.65,28.68,94900.0,23.7746,23.8243,23.758,23.7829,94900.0
2010-01-27 12:50:00,28.68,28.69,28.63,28.64,55700.0,23.7829,23.7912,23.7414,23.7497,55700.0
2010-01-27 12:55:00,28.62,28.63,28.6,28.61,45100.0,23.7331,23.7414,23.7165,23.7248,45100.0
2010-01-27 13:00:00,28.61,28.62,28.6,28.61,24700.0,23.7248,23.7331,23.7165,23.7248,24700.0
2010-01-27 13:05:00,28.61,28.62,28.6,28.61,29400.0,23.7248,23.7331,23.7165,23.7248,29400.0
2010-01-27 13:10:00,28.6,28.61,28.52,28.53,67200.0,23.7165,23.7248,23.6502,23.6585,67200.0
2010-01-27 13:15:00,28.53,28.56,28.52,28.54,45900.0,23.6585,23.6834,23.6502,23.6668,45900.0
2010-01-27 13:20:00,28.55,28.56,28.53,28.54,40500.0,23.6751,23.6834,23.6585,23.6668,40500.0
2010-01-27 13:25:00,28.54,28.59,28.54,28.56,35300.0,23.6668,23.7082,23.6668,23.6834,35300.0
2010-01-27 13:30:00,28.56,28.6,28.55,28.58,34800.0,23.6834,23.7165,23.6751,23.7,34800.0
2010-01-27 13:35:00,28.58,28.59,28.57,28.58,18500.0,23.7,23.7082,23.6917,23.7,18500.0
2010-01-27 13:40:00,28.58,28.59,28.51,28.52,54500.0,23.7,23.7082,23.6419,23.6502,54500.0
2010-01-27 13:45:00,28.52,28.52,28.47,28.5,55800.0,23.6502,23.6502,23.6087,23.6336,55800.0
2010-01-27 13:50:00,28.49,28.53,28.45,28.46,57500.0,23.6253,23.6585,23.5922,23.6004,57500.0
2010-01-27 13:55:00,28.45,28.49,28.44,28.49,32800.0,23.5922,23.6253,23.5839,23.6253,32800.0
2010-01-27 14:00:00,28.49,28.49,28.46,28.46,40300.0,23.6253,23.6253,23.6004,23.6004,40300.0
2010-01-27 14:05:00,28.46,28.49,28.35,28.42,40900.0,23.6004,23.6253,23.5092,23.5673,40900.0
2010-01-27 14:10:00,28.42,28.49,28.34,28.46,32900.0,23.5673,23.6253,23.5009,23.6004,32900.0
2010-01-27 14:15:00,28.45,28.61,28.3,28.52,38800.0,23.5922,23.7248,23.4678,23.6502,38800.0
2010-01-27 14:20:00,28.52,28.62,28.38,28.42,33400.0,23.6502,23.7331,23.5341,23.5673,33400.0
2010-01-27 14:25:00,28.41,28.46,28.37,28.42,38600.0,23.559,23.6004,23.5258,23.5673,38600.0
2010-01-27 14:30:00,28.42,28.43,28.36,28.37,28500.0,23.5673,23.5756,23.5175,23.5258,28500.0
2010-01-27 14:35:00,28.37,28.47,28.33,28.43,64400.0,23.5258,23.6087,23.4926,23.5756,64400.0
2010-01-27 14:40:00,28.43,28.71,28.43,28.66,100600.0,23.5756,23.8078,23.5756,23.7663,100600.0
2010-01-27 14:45:00,28.65,28.66,28.59,28.64,50200.0,23.758,23.7663,23.7082,23.7497,50200.0
2010-01-27 14:50:00,28.64,28.73,28.61,28.72,50100.0,23.7497,23.8243,23.7248,23.8161,50100.0
2010-01-27 14:55:00,28.72,28.76,28.66,28.76,62100.0,23.8161,23.8492,23.7663,23.8492,62100.0
2010-01-27 15:00:00,28.76,28.77,28.68,28.7,43500.0,23.8492,23.8575,23.7829,23.7995,43500.0
2010-01-27 15:05:00,28.7,28.71,28.59,28.64,52500.0,23.7995,23.8078,23.7082,23.7497,52500.0
2010-01-27 15:10:00,28.64,28.64,28.6,28.61,52900.0,23.7497,23.7497,23.7165,23.7248,52900.0
2010-01-27 15:15:00,28.61,28.67,28.56,28.65,73100.0,23.7248,23.7746,23.6834,23.758,73100.0
2010-01-27 15:20:00,28.65,28.72,28.61,28.65,168400.0,23.758,23.8161,23.7248,23.758,168400.0
2010-01-27 15:25:00,28.65,28.79,28.64,28.79,84500.0,23.758,23.8741,23.7497,23.8741,84500.0
2010-01-27 15:30:00,28.79,28.87,28.77,28.81,119200.0,23.8741,23.9404,23.8575,23.8907,119200.0
2010-01-27 15:35:00,28.81,28.83,28.76,28.8,95500.0,23.8907,23.9073,23.8492,23.8824,95500.0
2010-01-27 15:40:00,28.8,28.82,28.77,28.77,87600.0,23.8824,23.899,23.8575,23.8575,87600.0
2010-01-27 15:45:00,28.78,28.78,28.68,28.69,211300.0,23.8658,23.8658,23.7829,23.7912,211300.0
2010-01-27 15:50:00,28.69,28.81,28.69,28.8,115300.0,23.7912,23.8907,23.7912,23.8824,115300.0
2010-01-27 15:55:00,28.81,28.85,28.77,28.82,236300.0,23.8907,23.9239,23.8575,23.899,236300.0
2010-01-28 09:30:00,29.01,29.01,28.62,28.72,65000.0,24.0565,24.0565,23.7331,23.8161,65000.0
2010-01-28 09:35:00,28.75,28.75,28.59,28.6,28500.0,23.8409,23.8409,23.7082,23.7165,28500.0
2010-01-28 09:40:00,28.6,28.76,28.59,28.69,62100.0,23.7165,23.8492,23.7082,23.7912,62100.0
2010-01-28 09:45:00,28.69,28.75,28.62,28.67,52200.0,23.7912,23.8409,23.7331,23.7746,52200.0
2010-01-28 09:50:00,28.67,28.73,28.65,28.68,53200.0,23.7746,23.8243,23.758,23.7829,53200.0
2010-01-28 09:55:00,28.67,28.72,28.64,28.69,38600.0,23.7746,23.8161,23.7497,23.7912,38600.0
2010-01-28 10:00:00,28.68,28.68,28.55,28.61,47500.0,23.7829,23.7829,23.6751,23.7248,47500.0
2010-01-28 10:05:00,28.6,28.63,28.57,28.6,41000.0,23.7165,23.7414,23.6917,23.7165,41000.0
2010-01-28 10:10:00,28.6,28.62,28.48,28.5,57300.0,23.7165,23.7331,23.617,23.6336,57300.0
2010-01-28 10:15:00,28.5,28.51,28.43,28.47,28900.0,23.6336,23.6419,23.5756,23.6087,28900.0
2010-01-28 10:20:00,28.46,28.63,28.46,28.63,44800.0,23.6004,23.7414,23.6004,23.7414,44800.0
2010-01-28 10:25:00,28.64,28.72,28.64,28.7,57800.0,23.7497,23.8161,23.7497,23.7995,57800.0
2010-01-28 10:30:00,28.69,28.72,28.67,28.7,41700.0,23.7912,23.8161,23.7746,23.7995,41700.0
2010-01-28 10:35:00,28.7,28.72,28.68,28.7,28500.0,23.7995,23.8161,23.7829,23.7995,28500.0
2010-01-28 10:40:00,28.7,28.7,28.67,28.68,23700.0,23.7995,23.7995,23.7746,23.7829,23700.0
2010-01-28 10:45:00,28.68,28.68,28.6,28.6,17300.0,23.7829,23.7829,23.7165,23.7165,17300.0
2010-01-28 10:50:00,28.61,28.67,28.57,28.61,19700.0,23.7248,23.7746,23.6917,23.7248,19700.0
2010-01-28 10:55:00,28.61,28.61,28.54,28.6,16000.0,23.7248,23.7248,23.6668,23.7165,16000.0
2010-01-28 11:00:00,28.59,28.6,28.41,28.41,26500.0,23.7082,23.7165,23.559,23.559,26500.0
2010-01-28 11:05:00,28.4,28.41,28.31,28.33,28000.0,23.5507,23.559,23.4761,23.4926,28000.0
2010-01-28 11:10:00,28.33,28.41,28.31,28.4,24000.0,23.4926,23.559,23.4761,23.5507,24000.0
2010-01-28 11:15:00,28.41,28.41,28.26,28.27,47600.0,23.559,23.559,23.4346,23.4429,47600.0
2010-01-28 11:20:00,28.26,28.35,28.26,28.31,44100.0,23.4346,23.5092,23.4346,23.4761,44100.0
2010-01-28 11:25:00,28.31,28.34,28.3,28.32,48400.0,23.4761,23.5009,23.4678,23.4844,48400.0
2010-01-28 11:30:00,28.31,28.32,28.26,28.29,73700.0,23.4761,23.4844,23.4346,23.4595,73700.0
2010-01-28 11:35:00,28.29,28.34,28.24,28.27,103100.0,23.4595,23.5009,23.418,23.4429,103100.0
2010-01-28 11:40:00,28.29,28.3,28.16,28.18,58100.0,23.4595,23.4678,23.3517,23.3683,58100.0
2010-01-28 11:45:00,28.18,28.33,28.15,28.28,51600.0,23.3683,23.4926,23.3434,23.4512,51600.0
2010-01-28 11:50:00,28.28,28.38,28.27,28.36,62400.0,23.4512,23.5341,23.4429,23.5175,62400.0
2010-01-28 11:55:00,28.36,28.45,28.35,28.45,53100.0,23.5175,23.5922,23.5092,23.5922,53100.0
2010-01-28 12:00:00,28.44,28.45,28.37,28.4,38100.0,23.5839,23.5922,23.5258,23.5507,38100.0
2010-01-28 12:05:00,28.41,28.41,28.38,28.39,26500.0,23.559,23.559,23.5341,23.5424,26500.0
2010-01-28 12:10:00,28.39,28.42,28.37,28.4,53300.0,23.5424,23.5673,23.5258,23.5507,53300.0
2010-01-28 12:15:00,28.41,28.42,28.36,28.36,29700.0,23.559,23.5673,23.5175,23.5175,29700.0
2010-01-28 12:20:00,28.36,28.36,28.27,28.27,34900.0,23.5175,23.5175,23.4429,23.4429,34900.0
2010-01-28 12:25:00,28.28,28.33,28.26,28.3,38400.0,23.4512,23.4926,23.4346,23.4678,38400.0
2010-01-28 12:30:00,28.31,28.35,28.29,28.35,25900.0,23.4761,23.5092,23.4595,23.5092,25900.0
2010-01-28 12:35:00,28.36,28.42,28.35,28.41,38100.0,23.5175,23.5673,23.5092,23.559,38100.0
2010-01-28 12:40:00,28.41,28.44,28.39,28.42,32500.0,23.559,23.5839,23.5424,23.5673,32500.0
2010-01-28 12:45:00,28.41,28.5,28.38,28.5,47600.0,23.559,23.6336,23.5341,23.6336,47600.0
2010-01-28 12:50:00,28.49,28.52,28.47,28.5,33800.0,23.6253,23.6502,23.6087,23.6336,33800.0
2010-01-28 12:55:00,28.49,28.53,28.48,28.53,25700.0,23.6253,23.6585,23.617,23.6585,25700.0
2010-01-28 13:00:00,28.53,28.55,28.38,28.4,46500.0,23.6585,23.6751,23.5341,23.5507,46500.0
2010-01-28 13:05:00,28.4,28.48,28.38,28.48,26900.0,23.5507,23.617,23.5341,23.617,26900.0
2010-01-28 13:10:00,28.47,28.48,28.4,28.4,21300.0,23.6087,23.617,23.5507,23.5507,21300.0
2010-01-28 13:15:00,28.4,28.45,28.35,28.45,18200.0,23.5507,23.5922,23.5092,23.5922,18200.0
2010-01-28 13:20:00,28.46,28.55,28.45,28.54,32200.0,23.6004,23.6751,23.5922,23.6668,32200.0
2010-01-28 13:25:00,28.54,28.57,28.53,28.56,39900.0,23.6668,23.6917,23.6585,23.6834,39900.0
2010-01-28 13:30:00,28.56,28.62,28.54,28.54,42700.0,23.6834,23.7331,23.6668,23.6668,42700.0
2010-01-28 13:35:00,28.53,28.57,28.5,28.57,32400.0,23.6585,23.6917,23.6336,23.6917,32400.0
2010-01-28 13:40:00,28.56,28.65,28.56,28.61,46100.0,23.6834,23.758,23.6834,23.7248,46100.0
2010-01-28 13:45:00,28.62,28.62,28.58,28.58,52500.0,23.7331,23.7331,23.7,23.7,52500.0
2010-01-28 13:50:00,28.59,28.6,28.57,28.58,37800.0,23.7082,23.7165,23.6917,23.7,37800.0
2010-01-28 13:55:00,28.57,28.58,28.42,28.44,64200.0,23.6917,23.7,23.5673,23.5839,64200.0
2010-01-28 14:00:00,28.44,28.5,28.44,28.5,36000.0,23.5839,23.6336,23.5839,23.6336,36000.0
2010-01-28 14:05:00,28.49,28.52,28.49,28.51,42200.0,23.6253,23.6502,23.6253,23.6419,42200.0
2010-01-28 14:10:00,28.51,28.51,28.43,28.45,25400.0,23.6419,23.6419,23.5756,23.5922,25400.0
2010-01-28 14:15:00,28.45,28.47,28.4,28.46,36000.0,23.5922,23.6087,23.5507,23.6004,36000.0
2010-01-28 14:20:00,28.46,28.53,28.45,28.5,19700.0,23.6004,23.6585,23.5922,23.6336,19700.0
2010-01-28 14:25:00,28.5,28.55,28.49,28.51,28000.0,23.6336,23.6751,23.6253,23.6419,28000.0
2010-01-28 14:30:00,28.51,28.51,28.42,28.46,32300.0,23.6419,23.6419,23.5673,23.6004,32300.0
2010-01-28 14:35:00,28.45,28.45,28.39,28.43,27800.0,23.5922,23.5922,23.5424,23.5756,27800.0
2010-01-28 14:40:00,28.43,28.5,28.41,28.46,26500.0,23.5756,23.6336,23.559,23.6004,26500.0
2010-01-28 14:45:00,28.46,28.52,28.43,28.52,19700.0,23.6004,23.6502,23.5756,23.6502,19700.0
2010-01-28 14:50:00,28.52,28.53,28.49,28.52,30100.0,23.6502,23.6585,23.6253,23.6502,30100.0
2010-01-28 14:55:00,28.52,28.54,28.48,28.48,27500.0,23.6502,23.6668,23.617,23.617,27500.0
2010-01-28 15:00:00,28.47,28.53,28.45,28.52,44700.0,23.6087,23.6585,23.5922,23.6502,44700.0
2010-01-28 15:05:00,28.52,28.6,28.51,28.54,66200.0,23.6502,23.7165,23.6419,23.6668,66200.0
2010-01-28 15:10:00,28.55,28.6,28.51,28.51,78100.0,23.6751,23.7165,23.6419,23.6419,78100.0
2010-01-28 15:15:00,28.51,28.59,28.5,28.58,69500.0,23.6419,23.7082,23.6336,23.7,69500.0
2010-01-28 15:20:00,28.58,28.62,28.55,28.6,63600.0,23.7,23.7331,23.6751,23.7165,63600.0
2010-01-28 15:25:00,28.6,28.61,28.52,28.55,50400.0,23.7165,23.7248,23.6502,23.6751,50400.0
2010-01-28 15:30:00,28.55,28.57,28.52,28.57,60700.0,23.6751,23.6917,23.6502,23.6917,60700.0
2010-01-28 15:35:00,28.57,28.58,28.5,28.58,53600.0,23.6917,23.7,23.6336,23.7,53600.0
2010-01-28 15:40:00,28.58,28.58,28.42,28.46,192100.0,23.7,23.7,23.5673,23.6004,192100.0
2010-01-28 15:45:00,28.46,28.48,28.36,28.39,130000.0,23.6004,23.617,23.5175,23.5424,130000.0
2010-01-28 15:50:00,28.39,28.43,28.34,28.35,124200.0,23.5424,23.5756,23.5009,23.5092,124200.0
2010-01-28 15:55:00,28.35,28.36,28.32,28.32,120600.0,23.5092,23.5175,23.4844,23.4844,120600.0
2010-01-29 09:30:00,28.44,28.47,28.37,28.42,23700.0,23.5839,23.6087,23.5258,23.5673,23700.0
2010-01-29 09:35:00,28.42,28.42,28.27,28.3,20200.0,23.5673,23.5673,23.4429,23.4678,20200.0
2010-01-29 09:40:00,28.3,28.45,28.25,28.45,31100.0,23.4678,23.5922,23.4263,23.5922,31100.0
2010-01-29 09:45:00,28.42,28.46,28.37,28.41,20200.0,23.5673,23.6004,23.5258,23.559,20200.0
2010-01-29 09:50:00,28.41,28.45,28.36,28.39,20400.0,23.559,23.5922,23.5175,23.5424,20400.0
2010-01-29 09:55:00,28.4,28.45,28.35,28.45,17400.0,23.5507,23.5922,23.5092,23.5922,17400.0
2010-01-29 10:00:00,28.44,28.44,28.37,28.38,17400.0,23.5839,23.5839,23.5258,23.5341,17400.0
2010-01-29 10:05:00,28.39,28.41,28.33,28.34,25500.0,23.5424,23.559,23.4926,23.5009,25500.0
2010-01-29 10:10:00,28.36,28.42,28.35,28.37,16600.0,23.5175,23.5673,23.5092,23.5258,16600.0
2010-01-29 10:15:00,28.37,28.55,28.35,28.54,33300.0,23.5258,23.6751,23.5092,23.6668,33300.0
2010-01-29 10:20:00,28.54,28.59,28.47,28.59,17600.0,23.6668,23.7082,23.6087,23.7082,17600.0
2010-01-29 10:25:00,28.59,28.6,28.56,28.56,25100.0,23.7082,23.7165,23.6834,23.6834,25100.0
2010-01-29 10:30:00,28.56,28.56,28.5,28.5,16000.0,23.6834,23.6834,23.6336,23.6336,16000.0
2010-01-29 10:35:00,28.51,28.53,28.5,28.52,13700.0,23.6419,23.6585,23.6336,23.6502,13700.0
2010-01-29 10:40:00,28.51,28.52,28.44,28.44,41600.0,23.6419,23.6502,23.5839,23.5839,41600.0
2010-01-29 10:45:00,28.43,28.44,28.42,28.43,17200.0,23.5756,23.5839,23.5673,23.5756,17200.0
2010-01-29 10:50:00,28.43,28.44,28.4,28.41,14200.0,23.5756,23.5839,23.5507,23.559,14200.0
2010-01-29 10:55:00,28.41,28.48,28.34,28.48,45100.0,23.559,23.617,23.5009,23.617,45100.0
2010-01-29 11:00:00,28.48,28.48,28.41,28.44,23500.0,23.617,23.617,23.559,23.5839,23500.0
2010-01-29 11:05:00,28.45,28.45,28.35,28.37,45000.0,23.5922,23.5922,23.5092,23.5258,45000.0
2010-01-29 11:10:00,28.39,28.39,28.34,28.35,27300.0,23.5424,23.5424,23.5009,23.5092,27300.0
2010-01-29 11:15:00,28.35,28.39,28.33,28.35,24300.0,23.5092,23.5424,23.4926,23.5092,24300.0
2010-01-29 11:20:00,28.35,28.36,28.29,28.34,41700.0,23.5092,23.5175,23.4595,23.5009,41700.0
2010-01-29 11:25:00,28.34,28.34,28.22,28.25,26600.0,23.5009,23.5009,23.4014,23.4263,26600.0
2010-01-29 11:30:00,28.25,28.3,28.22,28.22,46300.0,23.4263,23.4678,23.4014,23.4014,46300.0
2010-01-29 11:35:00,28.23,28.27,28.22,28.25,22700.0,23.4097,23.4429,23.4014,23.4263,22700.0
2010-01-29 11:40:00,28.26,28.26,28.2,28.2,18700.0,23.4346,23.4346,23.3848,23.3848,18700.0
2010-01-29 11:45:00,28.21,28.21,28.15,28.16,65000.0,23.3931,23.3931,23.3434,23.3517,65000.0
2010-01-29 11:50:00,28.16,28.16,28.15,28.16,24700.0,23.3517,23.3517,23.3434,23.3517,24700.0
2010-01-29 11:55:00,28.15,28.18,28.08,28.08,43900.0,23.3434,23.3683,23.2853,23.2853,43900.0
2010-01-29 12:00:00,28.08,28.18,28.04,28.1,37700.0,23.2853,23.3683,23.2522,23.3019,37700.0
2010-01-29 12:05:00,28.1,28.12,28.01,28.05,41200.0,23.3019,23.3185,23.2273,23.2605,41200.0
2010-01-29 12:10:00,28.04,28.04,27.97,28.01,103300.0,23.2522,23.2522,23.1941,23.2273,103300.0
2010-01-29 12:15:00,28.01,28.09,27.99,28.09,20700.0,23.2273,23.2936,23.2107,23.2936,20700.0
2010-01-29 12:20:00,28.08,28.1,28.03,28.04,37800.0,23.2853,23.3019,23.2439,23.2522,37800.0
2010-01-29 12:25:00,28.03,28.03,27.95,27.95,57600.0,23.2439,23.2439,23.1775,23.1775,57600.0
2010-01-29 12:30:00,27.95,27.95,27.84,27.87,69200.0,23.1775,23.1775,23.0863,23.1112,69200.0
2010-01-29 12:35:00,27.87,27.93,27.85,27.9,23600.0,23.1112,23.1609,23.0946,23.1361,23600.0
2010-01-29 12:40:00,27.91,27.92,27.88,27.91,12700.0,23.1444,23.1527,23.1195,23.1444,12700.0
2010-01-29 12:45:00,27.91,27.94,27.9,27.94,15500.0,23.1444,23.1692,23.1361,23.1692,15500.0
2010-01-29 12:50:00,27.94,28.0,27.94,28.0,17500.0,23.1692,23.219,23.1692,23.219,17500.0
2010-01-29 12:55:00,27.99,28.02,27.98,28.02,29200.0,23.2107,23.2356,23.2024,23.2356,29200.0
2010-01-29 13:00:00,28.02,28.02,27.98,28.0,32600.0,23.2356,23.2356,23.2024,23.219,32600.0
2010-01-29 13:05:00,28.01,28.03,27.95,27.96,52400.0,23.2273,23.2439,23.1775,23.1858,52400.0
2010-01-29 13:10:00,27.96,27.96,27.94,27.95,29200.0,23.1858,23.1858,23.1692,23.1775,29200.0
2010-01-29 13:15:00,27.94,28.01,27.94,27.98,43100.0,23.1692,23.2273,23.1692,23.2024,43100.0
2010-01-29 13:20:00,27.97,28.02,27.97,28.01,20700.0,23.1941,23.2356,23.1941,23.2273,20700.0
2010-01-29 13:25:00,28.0,28.01,27.97,27.97,19300.0,23.219,23.2273,23.1941,23.1941,19300.0
2010-01-29 13:30:00,27.98,27.98,27.92,27.94,38700.0,23.2024,23.2024,23.1527,23.1692,38700.0
2010-01-29 13:35:00,27.95,27.98,27.92,27.92,46500.0,23.1775,23.2024,23.1527,23.1527,46500.0
2010-01-29 13:40:00,27.93,27.93,27.85,27.87,33200.0,23.1609,23.1609,23.0946,23.1112,33200.0
2010-01-29 13:45:00,27.87,27.89,27.83,27.83,35100.0,23.1112,23.1278,23.078,23.078,35100.0
2010-01-29 13:50:00,27.84,27.88,27.83,27.86,37800.0,23.0863,23.1195,23.078,23.1029,37800.0
2010-01-29 13:55:00,27.85,27.89,27.83,27.89,31800.0,23.0946,23.1278,23.078,23.1278,31800.0
2010-01-29 14:00:00,27.9,27.93,27.89,27.93,25200.0,23.1361,23.1609,23.1278,23.1609,25200.0
2010-01-29 14:05:00,27.92,27.93,27.86,27.88,33900.0,23.1527,23.1609,23.1029,23.1195,33900.0
2010-01-29 14:10:00,27.89,27.93,27.88,27.9,69800.0,23.1278,23.1609,23.1195,23.1361,69800.0
2010-01-29 14:15:00,27.91,27.92,27.89,27.9,41200.0,23.1444,23.1527,23.1278,23.1361,41200.0
2010-01-29 14:20:00,27.9,27.9,27.84,27.86,40000.0,23.1361,23.1361,23.0863,23.1029,40000.0
2010-01-29 14:25:00,27.85,27.88,27.8,27.87,43700.0,23.0946,23.1195,23.0531,23.1112,43700.0
2010-01-29 14:30:00,27.87,27.89,27.8,27.81,37300.0,23.1112,23.1278,23.0531,23.0614,37300.0
2010-01-29 14:35:00,27.82,27.86,27.8,27.82,41600.0,23.0697,23.1029,23.0531,23.0697,41600.0
2010-01-29 14:40:00,27.82,27.82,27.77,27.79,57300.0,23.0697,23.0697,23.0283,23.0448,57300.0
2010-01-29 14:45:00,27.79,27.8,27.72,27.72,80300.0,23.0448,23.0531,22.9868,22.9868,80300.0
2010-01-29 14:50:00,27.72,27.72,27.63,27.65,66800.0,22.9868,22.9868,22.9122,22.9288,66800.0
2010-01-29 14:55:00,27.65,27.7,27.61,27.7,98500.0,22.9288,22.9702,22.8956,22.9702,98500.0
2010-01-29 15:00:00,27.69,27.73,27.66,27.72,45700.0,22.9619,22.9951,22.937,22.9868,45700.0
2010-01-29 15:05:00,27.73,27.75,27.68,27.69,54500.0,22.9951,23.0117,22.9536,22.9619,54500.0
2010-01-29 15:10:00,27.69,27.71,27.64,27.64,103000.0,22.9619,22.9785,22.9205,22.9205,103000.0
2010-01-29 15:15:00,27.64,27.74,27.6,27.72,100100.0,22.9205,23.0034,22.8873,22.9868,100100.0
2010-01-29 15:20:00,27.72,27.74,27.65,27.65,31900.0,22.9868,23.0034,22.9288,22.9288,31900.0
2010-01-29 15:25:00,27.65,27.66,27.61,27.63,37700.0,22.9288,22.937,22.8956,22.9122,37700.0
2010-01-29 15:30:00,27.62,27.69,27.58,27.68,121800.0,22.9039,22.9619,22.8707,22.9536,121800.0
2010-01-29 15:35:00,27.68,27.75,27.67,27.74,111700.0,22.9536,23.0117,22.9453,23.0034,111700.0
2010-01-29 15:40:00,27.75,27.76,27.64,27.65,114300.0,23.0117,23.02,22.9205,22.9288,114300.0
2010-01-29 15:45:00,27.64,27.65,27.62,27.63,116100.0,22.9205,22.9288,22.9039,22.9122,116100.0
2010-01-29 15:50:00,27.64,27.67,27.63,27.66,182800.0,22.9205,22.9453,22.9122,22.937,182800.0
2010-01-29 15:55:00,27.65,27.67,27.58,27.59,206700.0,22.9288,22.9453,22.8707,22.879,206700.0
2010-02-01 09:30:00,27.84,28.13,27.75,28.08,35100.0,23.0863,23.3268,23.0117,23.2853,35100.0
2010-02-01 09:35:00,28.09,28.15,28.0,28.07,25700.0,23.2936,23.3434,23.219,23.277,25700.0
2010-02-01 09:40:00,28.07,28.09,27.96,28.01,21100.0,23.277,23.2936,23.1858,23.2273,21100.0
2010-02-01 09:45:00,28.01,28.06,27.97,28.02,18900.0,23.2273,23.2687,23.1941,23.2356,18900.0
2010-02-01 09:50:00,28.03,28.06,27.9,27.91,20000.0,23.2439,23.2687,23.1361,23.1444,20000.0
2010-02-01 09:55:00,27.91,27.94,27.83,27.86,30500.0,23.1444,23.1692,23.078,23.1029,30500.0
2010-02-01 10:00:00,27.87,27.98,27.82,27.83,40200.0,23.1112,23.2024,23.0697,23.078,40200.0
2010-02-01 10:05:00,27.84,27.94,27.84,27.9,34100.0,23.0863,23.1692,23.0863,23.1361,34100.0
2010-02-01 10:10:00,27.89,27.97,27.89,27.97,22600.0,23.1278,23.1941,23.1278,23.1941,22600.0
2010-02-01 10:15:00,27.97,28.05,27.97,27.99,31800.0,23.1941,23.2605,23.1941,23.2107,31800.0
2010-02-01 10:20:00,28.0,28.04,27.97,28.02,31400.0,23.219,23.2522,23.1941,23.2356,31400.0
2010-02-01 10:25:00,28.03,28.03,27.93,27.94,18400.0,23.2439,23.2439,23.1609,23.1692,18400.0
2010-02-01 10:30:00,27.92,28.0,27.91,27.95,15800.0,23.1527,23.219,23.1444,23.1775,15800.0
2010-02-01 10:35:00,27.95,28.0,27.93,27.93,15700.0,23.1775,23.219,23.1609,23.1609,15700.0
2010-02-01 10:40:00,27.92,27.95,27.86,27.9,50000.0,23.1527,23.1775,23.1029,23.1361,50000.0
2010-02-01 10:45:00,27.9,27.91,27.82,27.89,31100.0,23.1361,23.1444,23.0697,23.1278,31100.0
2010-02-01 10:50:00,27.88,27.92,27.85,27.86,44300.0,23.1195,23.1527,23.0946,23.1029,44300.0
2010-02-01 10:55:00,27.86,27.86,27.77,27.79,28500.0,23.1029,23.1029,23.0283,23.0448,28500.0
2010-02-01 11:00:00,27.78,27.83,27.76,27.79,45200.0,23.0366,23.078,23.02,23.0448,45200.0
2010-02-01 11:05:00,27.79,27.87,27.78,27.85,27900.0,23.0448,23.1112,23.0366,23.0946,27900.0
2010-02-01 11:10:00,27.85,27.87,27.82,27.87,25100.0,23.0946,23.1112,23.0697,23.1112,25100.0
2010-02-01 11:15:00,27.86,27.9,27.85,27.86,27500.0,23.1029,23.1361,23.0946,23.1029,27500.0
2010-02-01 11:20:00,27.86,27.91,27.86,27.87,37400.0,23.1029,23.1444,23.1029,23.1112,37400.0
2010-02-01 11:25:00,27.88,27.92,27.86,27.89,57800.0,23.1195,23.1527,23.1029,23.1278,57800.0
2010-02-01 11:30:00,27.89,27.89,27.84,27.86,30800.0,23.1278,23.1278,23.0863,23.1029,30800.0
2010-02-01 11:35:00,27.86,27.86,27.8,27.8,26000.0,23.1029,23.1029,23.0531,23.0531,26000.0
2010-02-01 11:40:00,27.8,27.81,27.74,27.75,43700.0,23.0531,23.0614,23.0034,23.0117,43700.0
2010-02-01 11:45:00,27.76,27.8,27.74,27.79,47500.0,23.02,23.0531,23.0034,23.0448,47500.0
2010-02-01 11:50:00,27.79,27.8,27.79,27.79,35200.0,23.0448,23.0531,23.0448,23.0448,35200.0
2010-02-01 11:55:00,27.79,27.79,27.77,27.78,21700.0,23.0448,23.0448,23.0283,23.0366,21700.0
2010-02-01 12:00:00,27.77,27.8,27.76,27.77,21200.0,23.0283,23.0531,23.02,23.0283,21200.0
2010-02-01 12:05:00,27.77,27.77,27.74,27.77,23600.0,23.0283,23.0283,23.0034,23.0283,23600.0
2010-02-01 12:10:00,27.76,27.77,27.75,27.76,28000.0,23.02,23.0283,23.0117,23.02,28000.0
2010-02-01 12:15:00,27.76,27.78,27.75,27.78,15600.0,23.02,23.0366,23.0117,23.0366,15600.0
2010-02-01 12:20:00,27.79,27.8,27.78,27.79,27700.0,23.0448,23.0531,23.0366,23.0448,27700.0
2010-02-01 12:25:00,27.79,27.8,27.77,27.79,39300.0,23.0448,23.0531,23.0283,23.0448,39300.0
2010-02-01 12:30:00,27.79,27.82,27.78,27.78,43100.0,23.0448,23.0697,23.0366,23.0366,43100.0
2010-02-01 12:35:00,27.78,27.79,27.75,27.75,15600.0,23.0366,23.0448,23.0117,23.0117,15600.0
2010-02-01 12:40:00,27.75,27.8,27.75,27.8,38400.0,23.0117,23.0531,23.0117,23.0531,38400.0
2010-02-01 12:45:00,27.79,27.81,27.77,27.78,33500.0,23.0448,23.0614,23.0283,23.0366,33500.0
2010-02-01 12:50:00,27.78,27.79,27.75,27.77,29500.0,23.0366,23.0448,23.0117,23.0283,29500.0
2010-02-01 12:55:00,27.76,27.81,27.76,27.81,43400.0,23.02,23.0614,23.02,23.0614,43400.0
2010-02-01 13:00:00,27.8,27.8,27.76,27.78,25800.0,23.0531,23.0531,23.02,23.0366,25800.0
2010-02-01 13:05:00,27.79,27.85,27.78,27.85,30000.0,23.0448,23.0946,23.0366,23.0946,30000.0
2010-02-01 13:10:00,27.85,27.87,27.82,27.83,30800.0,23.0946,23.1112,23.0697,23.078,30800.0
2010-02-01 13:15:00,27.84,27.84,27.81,27.83,35700.0,23.0863,23.0863,23.0614,23.078,35700.0
2010-02-01 13:20:00,27.84,27.91,27.84,27.89,34800.0,23.0863,23.1444,23.0863,23.1278,34800.0
2010-02-01 13:25:00,27.89,27.92,27.89,27.92,25300.0,23.1278,23.1527,23.1278,23.1527,25300.0
2010-02-01 13:30:00,27.92,27.99,27.91,27.98,32100.0,23.1527,23.2107,23.1444,23.2024,32100.0
2010-02-01 13:35:00,27.99,28.02,27.95,27.95,31500.0,23.2107,23.2356,23.1775,23.1775,31500.0
2010-02-01 13:40:00,27.94,27.94,27.91,27.91,9600.0,23.1692,23.1692,23.1444,23.1444,9600.0
2010-02-01 13:45:00,27.91,27.95,27.86,27.95,27800.0,23.1444,23.1775,23.1029,23.1775,27800.0
2010-02-01 13:50:00,27.95,27.95,27.9,27.93,32000.0,23.1775,23.1775,23.1361,23.1609,32000.0
2010-02-01 13:55:00,27.93,27.94,27.87,27.88,24100.0,23.1609,23.1692,23.1112,23.1195,24100.0
2010-02-01 14:00:00,27.88,27.9,27.88,27.88,28900.0,23.1195,23.1361,23.1195,23.1195,28900.0
2010-02-01 14:05:00,27.87,27.87,27.82,27.83,32200.0,23.1112,23.1112,23.0697,23.078,32200.0
2010-02-01 14:10:00,27.83,27.83,27.76,27.81,23600.0,23.078,23.078,23.02,23.0614,23600.0
2010-02-01 14:15:00,27.81,27.84,27.78,27.83,48000.0,23.0614,23.0863,23.0366,23.078,48000.0
2010-02-01 14:20:00,27.83,27.85,27.8,27.82,28500.0,23.078,23.0946,23.0531,23.0697,28500.0
2010-02-01 14:25:00,27.82,27.85,27.81,27.84,33400.0,23.0697,23.0946,23.0614,23.0863,33400.0
2010-02-01 14:30:00,27.85,27.86,27.82,27.82,32100.0,23.0946,23.1029,23.0697,23.0697,32100.0
2010-02-01 14:35:00,27.81,27.86,27.81,27.86,23600.0,23.0614,23.1029,23.0614,23.1029,23600.0
2010-02-01 14:40:00,27.85,27.86,27.84,27.86,40000.0,23.0946,23.1029,23.0863,23.1029,40000.0
2010-02-01 14:45:00,27.86,27.86,27.79,27.79,26600.0,23.1029,23.1029,23.0448,23.0448,26600.0
2010-02-01 14:50:00,27.79,27.88,27.77,27.88,34000.0,23.0448,23.1195,23.0283,23.1195,34000.0
2010-02-01 14:55:00,27.87,27.88,27.8,27.8,16900.0,23.1112,23.1195,23.0531,23.0531,16900.0
2010-02-01 15:00:00,27.8,27.85,27.8,27.82,38000.0,23.0531,23.0946,23.0531,23.0697,38000.0
2010-02-01 15:05:00,27.83,27.83,27.77,27.79,29700.0,23.078,23.078,23.0283,23.0448,29700.0
2010-02-01 15:10:00,27.79,27.84,27.78,27.81,21100.0,23.0448,23.0863,23.0366,23.0614,21100.0
2010-02-01 15:15:00,27.8,27.81,27.78,27.78,17200.0,23.0531,23.0614,23.0366,23.0366,17200.0
2010-02-01 15:20:00,27.78,27.82,27.78,27.79,36000.0,23.0366,23.0697,23.0366,23.0448,36000.0
2010-02-01 15:25:00,27.79,27.83,27.78,27.79,25000.0,23.0448,23.078,23.0366,23.0448,25000.0
2010-02-01 15:30:00,27.8,27.86,27.8,27.82,84100.0,23.0531,23.1029,23.0531,23.0697,84100.0
2010-02-01 15:35:00,27.82,27.84,27.78,27.8,62000.0,23.0697,23.0863,23.0366,23.0531,62000.0
2010-02-01 15:40:00,27.8,27.83,27.8,27.82,59200.0,23.0531,23.078,23.0531,23.0697,59200.0
2010-02-01 15:45:00,27.83,27.83,27.81,27.81,35400.0,23.078,23.078,23.0614,23.0614,35400.0
2010-02-01 15:50:00,27.82,27.85,27.81,27.84,65500.0,23.0697,23.0946,23.0614,23.0863,65500.0
2010-02-01 15:55:00,27.83,27.92,27.83,27.9,130100.0,23.078,23.1527,23.078,23.1361,130100.0
2010-02-02 09:30:00,27.88,28.11,27.8,28.06,41800.0,23.1195,23.3102,23.0531,23.2687,41800.0
2010-02-02 09:35:00,28.06,28.33,28.05,28.32,50900.0,23.2687,23.4926,23.2605,23.4844,50900.0
2010-02-02 09:40:00,28.32,28.33,28.11,28.24,48700.0,23.4844,23.4926,23.3102,23.418,48700.0
2010-02-02 09:45:00,28.24,28.33,28.24,28.32,25600.0,23.418,23.4926,23.418,23.4844,25600.0
2010-02-02 09:50:00,28.31,28.51,28.3,28.48,69400.0,23.4761,23.6419,23.4678,23.617,69400.0
2010-02-02 09:55:00,28.5,28.54,28.42,28.42,97300.0,23.6336,23.6668,23.5673,23.5673,97300.0
2010-02-02 10:00:00,28.42,28.51,28.23,28.23,60600.0,23.5673,23.6419,23.4097,23.4097,60600.0
2010-02-02 10:05:00,28.24,28.33,28.2,28.28,37800.0,23.418,23.4926,23.3848,23.4512,37800.0
2010-02-02 10:10:00,28.29,28.35,28.25,28.35,18600.0,23.4595,23.5092,23.4263,23.5092,18600.0
2010-02-02 10:15:00,28.36,28.52,28.36,28.46,42400.0,23.5175,23.6502,23.5175,23.6004,42400.0
2010-02-02 10:20:00,28.47,28.48,28.42,28.44,16100.0,23.6087,23.617,23.5673,23.5839,16100.0
2010-02-02 10:25:00,28.44,28.46,28.42,28.45,30000.0,23.5839,23.6004,23.5673,23.5922,30000.0
2010-02-02 10:30:00,28.44,28.48,28.44,28.44,19300.0,23.5839,23.617,23.5839,23.5839,19300.0
2010-02-02 10:35:00,28.44,28.47,28.41,28.41,46200.0,23.5839,23.6087,23.559,23.559,46200.0
2010-02-02 10:40:00,28.42,28.45,28.4,28.41,53000.0,23.5673,23.5922,23.5507,23.559,53000.0
2010-02-02 10:45:00,28.4,28.42,28.36,28.4,20400.0,23.5507,23.5673,23.5175,23.5507,20400.0
2010-02-02 10:50:00,28.4,28.41,28.33,28.36,24000.0,23.5507,23.559,23.4926,23.5175,24000.0
2010-02-02 10:55:00,28.37,28.4,28.34,28.38,28200.0,23.5258,23.5507,23.5009,23.5341,28200.0
2010-02-02 11:00:00,28.37,28.37,28.29,28.29,34100.0,23.5258,23.5258,23.4595,23.4595,34100.0
2010-02-02 11:05:00,28.3,28.3,28.24,28.25,28400.0,23.4678,23.4678,23.418,23.4263,28400.0
2010-02-02 11:10:00,28.25,28.29,28.23,28.29,37400.0,23.4263,23.4595,23.4097,23.4595,37400.0
2010-02-02 11:15:00,28.29,28.33,28.28,28.29,69500.0,23.4595,23.4926,23.4512,23.4595,69500.0
2010-02-02 11:20:00,28.29,28.29,28.24,28.27,26500.0,23.4595,23.4595,23.418,23.4429,26500.0
2010-02-02 11:25:00,28.28,28.32,28.24,28.29,27400.0,23.4512,23.4844,23.418,23.4595,27400.0
2010-02-02 11:30:00,28.29,28.33,28.27,28.29,24600.0,23.4595,23.4926,23.4429,23.4595,24600.0
2010-02-02 11:35:00,28.28,28.3,28.21,28.21,12800.0,23.4512,23.4678,23.3931,23.3931,12800.0
2010-02-02 11:40:00,28.22,28.23,28.18,28.21,37900.0,23.4014,23.4097,23.3683,23.3931,37900.0
2010-02-02 11:45:00,28.2,28.22,28.16,28.19,32100.0,23.3848,23.4014,23.3517,23.3765,32100.0
2010-02-02 11:50:00,28.19,28.21,28.18,28.19,27100.0,23.3765,23.3931,23.3683,23.3765,27100.0
2010-02-02 11:55:00,28.19,28.19,28.15,28.18,28800.0,23.3765,23.3765,23.3434,23.3683,28800.0
2010-02-02 12:00:00,28.18,28.19,28.12,28.14,22300.0,23.3683,23.3765,23.3185,23.3351,22300.0
2010-02-02 12:05:00,28.14,28.15,28.04,28.09,59300.0,23.3351,23.3434,23.2522,23.2936,59300.0
2010-02-02 12:10:00,28.09,28.13,28.09,28.12,21500.0,23.2936,23.3268,23.2936,23.3185,21500.0
2010-02-02 12:15:00,28.12,28.14,28.1,28.11,42800.0,23.3185,23.3351,23.3019,23.3102,42800.0
2010-02-02 12:20:00,28.11,28.12,28.06,28.07,57000.0,23.3102,23.3185,23.2687,23.277,57000.0
2010-02-02 12:25:00,28.06,28.1,28.06,28.1,32100.0,23.2687,23.3019,23.2687,23.3019,32100.0
2010-02-02 12:30:00,28.11,28.14,28.1,28.13,38900.0,23.3102,23.3351,23.3019,23.3268,38900.0
2010-02-02 12:35:00,28.13,28.14,28.12,28.13,29500.0,23.3268,23.3351,23.3185,23.3268,29500.0
2010-02-02 12:40:00,28.12,28.13,28.09,28.11,53100.0,23.3185,23.3268,23.2936,23.3102,53100.0
2010-02-02 12:45:00,28.11,28.14,28.1,28.13,46200.0,23.3102,23.3351,23.3019,23.3268,46200.0
2010-02-02 12:50:00,28.13,28.14,28.11,28.13,100400.0,23.3268,23.3351,23.3102,23.3268,100400.0
2010-02-02 12:55:00,28.14,28.15,28.12,28.13,83800.0,23.3351,23.3434,23.3185,23.3268,83800.0
2010-02-02 13:00:00,28.14,28.15,28.1,28.14,93000.0,23.3351,23.3434,23.3019,23.3351,93000.0
2010-02-02 13:05:00,28.14,28.18,28.14,28.16,78100.0,23.3351,23.3683,23.3351,23.3517,78100.0
2010-02-02 13:10:00,28.16,28.17,28.13,28.16,33900.0,23.3517,23.36,23.3268,23.3517,33900.0
2010-02-02 13:15:00,28.15,28.17,28.15,28.15,30100.0,23.3434,23.36,23.3434,23.3434,30100.0
2010-02-02 13:20:00,28.16,28.21,28.16,28.19,35500.0,23.3517,23.3931,23.3517,23.3765,35500.0
2010-02-02 13:25:00,28.19,28.22,28.19,28.21,20400.0,23.3765,23.4014,23.3765,23.3931,20400.0
2010-02-02 13:30:00,28.21,28.23,28.18,28.19,33600.0,23.3931,23.4097,23.3683,23.3765,33600.0
2010-02-02 13:35:00,28.2,28.22,28.17,28.22,23000.0,23.3848,23.4014,23.36,23.4014,23000.0
2010-02-02 13:40:00,28.22,28.23,28.19,28.22,40900.0,23.4014,23.4097,23.3765,23.4014,40900.0
2010-02-02 13:45:00,28.22,28.27,28.22,28.26,108500.0,23.4014,23.4429,23.4014,23.4346,108500.0
2010-02-02 13:50:00,28.26,28.31,28.25,28.3,167100.0,23.4346,23.4761,23.4263,23.4678,167100.0
2010-02-02 13:55:00,28.3,28.32,28.28,28.32,30700.0,23.4678,23.4844,23.4512,23.4844,30700.0
2010-02-02 14:00:00,28.32,28.36,28.3,28.35,39200.0,23.4844,23.5175,23.4678,23.5092,39200.0
2010-02-02 14:05:00,28.35,28.35,28.23,28.24,56600.0,23.5092,23.5092,23.4097,23.418,56600.0
2010-02-02 14:10:00,28.24,28.29,28.24,28.28,45400.0,23.418,23.4595,23.418,23.4512,45400.0
2010-02-02 14:15:00,28.28,28.28,28.21,28.23,38500.0,23.4512,23.4512,23.3931,23.4097,38500.0
2010-02-02 14:20:00,28.23,28.26,28.22,28.26,19400.0,23.4097,23.4346,23.4014,23.4346,19400.0
2010-02-02 14:25:00,28.25,28.27,28.24,28.24,26200.0,23.4263,23.4429,23.418,23.418,26200.0
2010-02-02 14:30:00,28.24,28.28,28.24,28.26,38700.0,23.418,23.4512,23.418,23.4346,38700.0
2010-02-02 14:35:00,28.25,28.3,28.23,28.3,42500.0,23.4263,23.4678,23.4097,23.4678,42500.0
2010-02-02 14:40:00,28.3,28.32,28.25,28.25,45600.0,23.4678,23.4844,23.4263,23.4263,45600.0
2010-02-02 14:45:00,28.26,28.33,28.25,28.28,51900.0,23.4346,23.4926,23.4263,23.4512,51900.0
2010-02-02 14:50:00,28.28,28.38,28.26,28.33,42200.0,23.4512,23.5341,23.4346,23.4926,42200.0
2010-02-02 14:55:00,28.33,28.33,28.28,28.3,28000.0,23.4926,23.4926,23.4512,23.4678,28000.0
2010-02-02 15:00:00,28.29,28.29,28.23,28.25,63100.0,23.4595,23.4595,23.4097,23.4263,63100.0
2010-02-02 15:05:00,28.25,28.3,28.25,28.29,25100.0,23.4263,23.4678,23.4263,23.4595,25100.0
2010-02-02 15:10:00,28.3,28.36,28.3,28.35,45200.0,23.4678,23.5175,23.4678,23.5092,45200.0
2010-02-02 15:15:00,28.35,28.41,28.35,28.4,46700.0,23.5092,23.559,23.5092,23.5507,46700.0
2010-02-02 15:20:00,28.41,28.42,28.35,28.35,22800.0,23.559,23.5673,23.5092,23.5092,22800.0
2010-02-02 15:25:00,28.35,28.36,28.32,28.35,41800.0,23.5092,23.5175,23.4844,23.5092,41800.0
2010-02-02 15:30:00,28.35,28.36,28.33,28.34,42500.0,23.5092,23.5175,23.4926,23.5009,42500.0
2010-02-02 15:35:00,28.33,28.35,28.33,28.34,32100.0,23.4926,23.5092,23.4926,23.5009,32100.0
2010-02-02 15:40:00,28.34,28.39,28.28,28.3,89500.0,23.5009,23.5424,23.4512,23.4678,89500.0
2010-02-02 15:45:00,28.31,28.35,28.29,28.34,62700.0,23.4761,23.5092,23.4595,23.5009,62700.0
2010-02-02 15:50:00,28.34,28.37,28.32,28.36,67200.0,23.5009,23.5258,23.4844,23.5175,67200.0
2010-02-02 15:55:00,28.36,28.38,28.33,28.34,82100.0,23.5175,23.5341,23.4926,23.5009,82100.0
2010-02-03 09:30:00,28.24,28.32,28.01,28.32,18800.0,23.418,23.4844,23.2273,23.4844,18800.0
2010-02-03 09:35:00,28.32,28.33,28.19,28.3,10400.0,23.4844,23.4926,23.3765,23.4678,10400.0
2010-02-03 09:40:00,28.33,28.37,28.22,28.29,15300.0,23.4926,23.5258,23.4014,23.4595,15300.0
2010-02-03 09:45:00,28.3,28.36,28.26,28.28,13900.0,23.4678,23.5175,23.4346,23.4512,13900.0
2010-02-03 09:50:00,28.28,28.37,28.28,28.34,12900.0,23.4512,23.5258,23.4512,23.5009,12900.0
2010-02-03 09:55:00,28.36,28.42,28.34,28.35,11400.0,23.5175,23.5673,23.5009,23.5092,11400.0
2010-02-03 10:00:00,28.34,28.36,28.3,28.31,16200.0,23.5009,23.5175,23.4678,23.4761,16200.0
2010-02-03 10:05:00,28.31,28.36,28.29,28.36,20200.0,23.4761,23.5175,23.4595,23.5175,20200.0
2010-02-03 10:10:00,28.39,28.44,28.33,28.42,28800.0,23.5424,23.5839,23.4926,23.5673,28800.0
2010-02-03 10:15:00,28.42,28.43,28.35,28.36,12900.0,23.5673,23.5756,23.5092,23.5175,12900.0
2010-02-03 10:20:00,28.37,28.42,28.36,28.4,18500.0,23.5258,23.5673,23.5175,23.5507,18500.0
2010-02-03 10:25:00,28.39,28.45,28.35,28.38,34100.0,23.5424,23.5922,23.5092,23.5341,34100.0
2010-02-03 10:30:00,28.37,28.39,28.3,28.34,13800.0,23.5258,23.5424,23.4678,23.5009,13800.0
2010-02-03 10:35:00,28.34,28.36,28.25,28.31,19900.0,23.5009,23.5175,23.4263,23.4761,19900.0
2010-02-03 10:40:00,28.32,28.39,28.27,28.39,21000.0,23.4844,23.5424,23.4429,23.5424,21000.0
2010-02-03 10:45:00,28.39,28.39,28.26,28.39,25500.0,23.5424,23.5424,23.4346,23.5424,25500.0
2010-02-03 10:50:00,28.41,28.41,28.19,28.2,19100.0,23.559,23.559,23.3765,23.3848,19100.0
2010-02-03 10:55:00,28.21,28.31,28.21,28.25,12100.0,23.3931,23.4761,23.3931,23.4263,12100.0
2010-02-03 11:00:00,28.25,28.29,28.23,28.28,7600.0,23.4263,23.4595,23.4097,23.4512,7600.0
2010-02-03 11:05:00,28.27,28.36,28.27,28.34,18000.0,23.4429,23.5175,23.4429,23.5009,18000.0
2010-02-03 11:10:00,28.33,28.39,28.33,28.37,20900.0,23.4926,23.5424,23.4926,23.5258,20900.0
2010-02-03 11:15:00,28.36,28.4,28.35,28.36,18800.0,23.5175,23.5507,23.5092,23.5175,18800.0
2010-02-03 11:20:00,28.36,28.45,28.36,28.41,48600.0,23.5175,23.5922,23.5175,23.559,48600.0
2010-02-03 11:25:00,28.4,28.43,28.36,28.42,26700.0,23.5507,23.5756,23.5175,23.5673,26700.0
2010-02-03 11:30:00,28.43,28.45,28.4,28.43,37700.0,23.5756,23.5922,23.5507,23.5756,37700.0
2010-02-03 11:35:00,28.44,28.45,28.41,28.45,60300.0,23.5839,23.5922,23.559,23.5922,60300.0
2010-02-03 11:40:00,28.44,28.45,28.39,28.44,35300.0,23.5839,23.5922,23.5424,23.5839,35300.0
2010-02-03 11:45:00,28.43,28.45,28.37,28.38,25000.0,23.5756,23.5922,23.5258,23.5341,25000.0
2010-02-03 11:50:00,28.37,28.37,28.31,28.33,11500.0,23.5258,23.5258,23.4761,23.4926,11500.0
2010-02-03 11:55:00,28.32,28.33,28.23,28.23,16000.0,23.4844,23.4926,23.4097,23.4097,16000.0
2010-02-03 12:00:00,28.23,28.3,28.21,28.24,56000.0,23.4097,23.4678,23.3931,23.418,56000.0
2010-02-03 12:05:00,28.24,28.27,28.15,28.17,34800.0,23.418,23.4429,23.3434,23.36,34800.0
2010-02-03 12:10:00,28.17,28.23,28.16,28.23,29300.0,23.36,23.4097,23.3517,23.4097,29300.0
2010-02-03 12:15:00,28.25,28.26,28.17,28.19,66400.0,23.4263,23.4346,23.36,23.3765,66400.0
2010-02-03 12:20:00,28.19,28.22,28.13,28.15,36500.0,23.3765,23.4014,23.3268,23.3434,36500.0
2010-02-03 12:25:00,28.16,28.16,28.05,28.05,47400.0,23.3517,23.3517,23.2605,23.2605,47400.0
2010-02-03 12:30:00,28.05,28.12,28.05,28.12,27800.0,23.2605,23.3185,23.2605,23.3185,27800.0
2010-02-03 12:35:00,28.11,28.15,28.11,28.12,39400.0,23.3102,23.3434,23.3102,23.3185,39400.0
2010-02-03 12:40:00,28.11,28.14,28.06,28.13,45100.0,23.3102,23.3351,23.2687,23.3268,45100.0
2010-02-03 12:45:00,28.13,28.19,28.08,28.17,29600.0,23.3268,23.3765,23.2853,23.36,29600.0
2010-02-03 12:50:00,28.18,28.27,28.18,28.25,22500.0,23.3683,23.4429,23.3683,23.4263,22500.0
2010-02-03 12:55:00,28.25,28.31,28.21,28.21,16800.0,23.4263,23.4761,23.3931,23.3931,16800.0
2010-02-03 13:00:00,28.2,28.25,28.19,28.25,26500.0,23.3848,23.4263,23.3765,23.4263,26500.0
2010-02-03 13:05:00,28.26,28.37,28.25,28.37,36500.0,23.4346,23.5258,23.4263,23.5258,36500.0
2010-02-03 13:10:00,28.37,28.37,28.27,28.33,56600.0,23.5258,23.5258,23.4429,23.4926,56600.0
2010-02-03 13:15:00,28.31,28.32,28.27,28.27,59900.0,23.4761,23.4844,23.4429,23.4429,59900.0
2010-02-03 13:20:00,28.27,28.28,28.21,28.23,29400.0,23.4429,23.4512,23.3931,23.4097,29400.0
2010-02-03 13:25:00,28.22,28.24,28.21,28.23,36600.0,23.4014,23.418,23.3931,23.4097,36600.0
2010-02-03 13:30:00,28.23,28.24,28.17,28.17,50400.0,23.4097,23.418,23.36,23.36,50400.0
2010-02-03 13:35:00,28.17,28.18,28.1,28.1,50200.0,23.36,23.3683,23.3019,23.3019,50200.0
2010-02-03 13:40:00,28.1,28.13,28.09,28.11,48100.0,23.3019,23.3268,23.2936,23.3102,48100.0
2010-02-03 13:45:00,28.1,28.16,28.1,28.13,38900.0,23.3019,23.3517,23.3019,23.3268,38900.0
2010-02-03 13:50:00,28.13,28.14,28.11,28.11,20700.0,23.3268,23.3351,23.3102,23.3102,20700.0
2010-02-03 13:55:00,28.12,28.14,28.1,28.14,24300.0,23.3185,23.3351,23.3019,23.3351,24300.0
2010-02-03 14:00:00,28.14,28.19,28.13,28.17,21300.0,23.3351,23.3765,23.3268,23.36,21300.0
2010-02-03 14:05:00,28.17,28.23,28.17,28.2,24800.0,23.36,23.4097,23.36,23.3848,24800.0
2010-02-03 14:10:00,28.2,28.21,28.19,28.2,28300.0,23.3848,23.3931,23.3765,23.3848,28300.0
2010-02-03 14:15:00,28.2,28.29,28.2,28.23,22100.0,23.3848,23.4595,23.3848,23.4097,22100.0
2010-02-03 14:20:00,28.24,28.24,28.16,28.21,41900.0,23.418,23.418,23.3517,23.3931,41900.0
2010-02-03 14:25:00,28.2,28.25,28.2,28.23,16200.0,23.3848,23.4263,23.3848,23.4097,16200.0
2010-02-03 14:30:00,28.22,28.24,28.18,28.21,118600.0,23.4014,23.418,23.3683,23.3931,118600.0
2010-02-03 14:35:00,28.21,28.21,28.14,28.15,32400.0,23.3931,23.3931,23.3351,23.3434,32400.0
2010-02-03 14:40:00,28.16,28.18,28.14,28.18,14600.0,23.3517,23.3683,23.3351,23.3683,14600.0
2010-02-03 14:45:00,28.17,28.18,28.15,28.16,32000.0,23.36,23.3683,23.3434,23.3517,32000.0
2010-02-03 14:50:00,28.17,28.23,28.15,28.23,23300.0,23.36,23.4097,23.3434,23.4097,23300.0
2010-02-03 14:55:00,28.22,28.23,28.2,28.2,31200.0,23.4014,23.4097,23.3848,23.3848,31200.0
2010-02-03 15:00:00,28.2,28.28,28.2,28.28,26800.0,23.3848,23.4512,23.3848,23.4512,26800.0
2010-02-03 15:05:00,28.27,28.3,28.2,28.23,48000.0,23.4429,23.4678,23.3848,23.4097,48000.0
2010-02-03 15:10:00,28.22,28.26,28.21,28.25,21700.0,23.4014,23.4346,23.3931,23.4263,21700.0
2010-02-03 15:15:00,28.25,28.26,28.22,28.22,21600.0,23.4263,23.4346,23.4014,23.4014,21600.0
2010-02-03 15:20:00,28.22,28.23,28.16,28.18,35700.0,23.4014,23.4097,23.3517,23.3683,35700.0
2010-02-03 15:25:00,28.19,28.21,28.19,28.2,26700.0,23.3765,23.3931,23.3765,23.3848,26700.0
2010-02-03 15:30:00,28.21,28.24,28.21,28.24,29000.0,23.3931,23.418,23.3931,23.418,29000.0
2010-02-03 15:35:00,28.24,28.25,28.2,28.24,46600.0,23.418,23.4263,23.3848,23.418,46600.0
2010-02-03 15:40:00,28.23,28.24,28.15,28.18,130700.0,23.4097,23.418,23.3434,23.3683,130700.0
2010-02-03 15:45:00,28.17,28.21,28.13,28.18,61300.0,23.36,23.3931,23.3268,23.3683,61300.0
2010-02-03 15:50:00,28.17,28.2,28.1,28.11,89900.0,23.36,23.3848,23.3019,23.3102,89900.0
2010-02-03 15:55:00,28.11,28.14,28.05,28.12,133800.0,23.3102,23.3351,23.2605,23.3185,133800.0
2010-02-04 09:30:00,27.68,27.68,26.9,27.33,285300.0,22.9536,22.9536,22.3068,22.6634,285300.0
2010-02-04 09:35:00,27.27,27.27,26.95,27.06,131200.0,22.6136,22.6136,22.3483,22.4395,131200.0
2010-02-04 09:40:00,27.05,27.08,26.52,26.61,249000.0,22.4312,22.4561,21.9917,22.0663,249000.0
2010-02-04 09:45:00,26.61,26.86,26.58,26.67,108800.0,22.0663,22.2736,22.0415,22.1161,108800.0
2010-02-04 09:50:00,26.68,26.7,26.58,26.67,95700.0,22.1244,22.141,22.0415,22.1161,95700.0
2010-02-04 09:55:00,26.66,26.8,26.52,26.52,139800.0,22.1078,22.2239,21.9917,21.9917,139800.0
2010-02-04 10:00:00,26.51,26.8,26.5,26.75,86600.0,21.9834,22.2239,21.9751,22.1824,86600.0
2010-02-04 10:05:00,26.75,26.8,26.69,26.75,85800.0,22.1824,22.2239,22.1327,22.1824,85800.0
2010-02-04 10:10:00,26.76,26.88,26.67,26.85,90800.0,22.1907,22.2902,22.1161,22.2654,90800.0
2010-02-04 10:15:00,26.85,26.9,26.81,26.85,72500.0,22.2654,22.3068,22.2322,22.2654,72500.0
2010-02-04 10:20:00,26.85,26.89,26.83,26.86,64200.0,22.2654,22.2985,22.2488,22.2736,64200.0
2010-02-04 10:25:00,26.87,26.89,26.83,26.84,48800.0,22.2819,22.2985,22.2488,22.2571,48800.0
2010-02-04 10:30:00,26.84,26.89,26.78,26.86,68200.0,22.2571,22.2985,22.2073,22.2736,68200.0
2010-02-04 10:35:00,26.84,26.88,26.8,26.86,52500.0,22.2571,22.2902,22.2239,22.2736,52500.0
2010-02-04 10:40:00,26.85,27.03,26.84,26.96,95500.0,22.2654,22.4146,22.2571,22.3566,95500.0
2010-02-04 10:45:00,26.97,26.97,26.77,26.91,35500.0,22.3649,22.3649,22.199,22.3151,35500.0
2010-02-04 10:50:00,26.9,26.92,26.83,26.85,36300.0,22.3068,22.3234,22.2488,22.2654,36300.0
2010-02-04 10:55:00,26.86,26.89,26.83,26.84,56700.0,22.2736,22.2985,22.2488,22.2571,56700.0
2010-02-04 11:00:00,26.84,26.87,26.76,26.79,63600.0,22.2571,22.2819,22.1907,22.2156,63600.0
2010-02-04 11:05:00,26.79,26.84,26.77,26.78,34900.0,22.2156,22.2571,22.199,22.2073,34900.0
2010-02-04 11:10:00,26.79,26.87,26.71,26.85,58700.0,22.2156,22.2819,22.1493,22.2654,58700.0
2010-02-04 11:15:00,26.86,26.86,26.77,26.83,43900.0,22.2736,22.2736,22.199,22.2488,43900.0
2010-02-04 11:20:00,26.83,26.83,26.77,26.8,32200.0,22.2488,22.2488,22.199,22.2239,32200.0
2010-02-04 11:25:00,26.79,26.81,26.75,26.81,54400.0,22.2156,22.2322,22.1824,22.2322,54400.0
2010-02-04 11:30:00,26.81,26.81,26.78,26.8,76800.0,22.2322,22.2322,22.2073,22.2239,76800.0
2010-02-04 11:35:00,26.79,26.81,26.65,26.65,46600.0,22.2156,22.2322,22.0995,22.0995,46600.0
2010-02-04 11:40:00,26.65,26.69,26.56,26.69,46600.0,22.0995,22.1327,22.0249,22.1327,46600.0
2010-02-04 11:45:00,26.7,26.79,26.67,26.79,78700.0,22.141,22.2156,22.1161,22.2156,78700.0
2010-02-04 11:50:00,26.79,26.83,26.66,26.7,57100.0,22.2156,22.2488,22.1078,22.141,57100.0
2010-02-04 11:55:00,26.7,26.74,26.61,26.61,34100.0,22.141,22.1741,22.0663,22.0663,34100.0
2010-02-04 12:00:00,26.61,26.73,26.6,26.7,62600.0,22.0663,22.1658,22.058,22.141,62600.0
2010-02-04 12:05:00,26.72,26.75,26.59,26.62,55400.0,22.1576,22.1824,22.0497,22.0746,55400.0
2010-02-04 12:10:00,26.62,26.66,26.6,26.63,34300.0,22.0746,22.1078,22.058,22.0829,34300.0
2010-02-04 12:15:00,26.64,26.68,26.61,26.65,30000.0,22.0912,22.1244,22.0663,22.0995,30000.0
2010-02-04 12:20:00,26.63,26.7,26.62,26.7,51100.0,22.0829,22.141,22.0746,22.141,51100.0
2010-02-04 12:25:00,26.69,26.69,26.59,26.62,60300.0,22.1327,22.1327,22.0497,22.0746,60300.0
2010-02-04 12:30:00,26.61,26.67,26.55,26.65,55100.0,22.0663,22.1161,22.0166,22.0995,55100.0
2010-02-04 12:35:00,26.64,26.65,26.54,26.55,23100.0,22.0912,22.0995,22.0083,22.0166,23100.0
2010-02-04 12:40:00,26.55,26.57,26.52,26.53,47300.0,22.0166,22.0332,21.9917,22.0,47300.0
2010-02-04 12:45:00,26.52,26.65,26.52,26.62,65300.0,21.9917,22.0995,21.9917,22.0746,65300.0
2010-02-04 12:50:00,26.62,26.77,26.6,26.7,69600.0,22.0746,22.199,22.058,22.141,69600.0
2010-02-04 12:55:00,26.69,26.7,26.64,26.66,31300.0,22.1327,22.141,22.0912,22.1078,31300.0
2010-02-04 13:00:00,26.66,26.66,26.63,26.65,37200.0,22.1078,22.1078,22.0829,22.0995,37200.0
2010-02-04 13:05:00,26.66,26.68,26.59,26.67,62300.0,22.1078,22.1244,22.0497,22.1161,62300.0
2010-02-04 13:10:00,26.67,26.82,26.64,26.81,51500.0,22.1161,22.2405,22.0912,22.2322,51500.0
2010-02-04 13:15:00,26.79,26.79,26.68,26.69,15000.0,22.2156,22.2156,22.1244,22.1327,15000.0
2010-02-04 13:20:00,26.69,26.78,26.69,26.75,42200.0,22.1327,22.2073,22.1327,22.1824,42200.0
2010-02-04 13:25:00,26.75,26.8,26.75,26.8,23800.0,22.1824,22.2239,22.1824,22.2239,23800.0
2010-02-04 13:30:00,26.8,26.81,26.73,26.75,57200.0,22.2239,22.2322,22.1658,22.1824,57200.0
2010-02-04 13:35:00,26.75,26.78,26.72,26.75,41800.0,22.1824,22.2073,22.1576,22.1824,41800.0
2010-02-04 13:40:00,26.74,26.76,26.63,26.63,36400.0,22.1741,22.1907,22.0829,22.0829,36400.0
2010-02-04 13:45:00,26.63,26.64,26.59,26.63,35300.0,22.0829,22.0912,22.0497,22.0829,35300.0
2010-02-04 13:50:00,26.63,26.63,26.54,26.57,61400.0,22.0829,22.0829,22.0083,22.0332,61400.0
2010-02-04 13:55:00,26.57,26.59,26.55,26.56,45100.0,22.0332,22.0497,22.0166,22.0249,45100.0
2010-02-04 14:00:00,26.55,26.66,26.54,26.63,52900.0,22.0166,22.1078,22.0083,22.0829,52900.0
2010-02-04 14:05:00,26.63,26.64,26.59,26.62,36800.0,22.0829,22.0912,22.0497,22.0746,36800.0
2010-02-04 14:10:00,26.62,26.63,26.57,26.57,41500.0,22.0746,22.0829,22.0332,22.0332,41500.0
2010-02-04 14:15:00,26.58,26.66,26.55,26.63,55400.0,22.0415,22.1078,22.0166,22.0829,55400.0
2010-02-04 14:20:00,26.63,26.68,26.54,26.55,74100.0,22.0829,22.1244,22.0083,22.0166,74100.0
2010-02-04 14:25:00,26.56,26.61,26.55,26.57,58200.0,22.0249,22.0663,22.0166,22.0332,58200.0
2010-02-04 14:30:00,26.57,26.6,26.57,26.58,54600.0,22.0332,22.058,22.0332,22.0415,54600.0
2010-02-04 14:35:00,26.57,26.58,26.55,26.57,44500.0,22.0332,22.0415,22.0166,22.0332,44500.0
2010-02-04 14:40:00,26.57,26.59,26.55,26.57,37700.0,22.0332,22.0497,22.0166,22.0332,37700.0
2010-02-04 14:45:00,26.56,26.63,26.55,26.62,35900.0,22.0249,22.0829,22.0166,22.0746,35900.0
2010-02-04 14:50:00,26.62,26.67,26.6,26.66,44500.0,22.0746,22.1161,22.058,22.1078,44500.0
2010-02-04 14:55:00,26.66,26.68,26.65,26.67,20000.0,22.1078,22.1244,22.0995,22.1161,20000.0
2010-02-04 15:00:00,26.67,26.67,26.59,26.59,36100.0,22.1161,22.1161,22.0497,22.0497,36100.0
2010-02-04 15:05:00,26.59,26.59,26.54,26.55,50300.0,22.0497,22.0497,22.0083,22.0166,50300.0
2010-02-04 15:10:00,26.55,26.6,26.54,26.58,40600.0,22.0166,22.058,22.0083,22.0415,40600.0
2010-02-04 15:15:00,26.59,26.61,26.56,26.57,47300.0,22.0497,22.0663,22.0249,22.0332,47300.0
2010-02-04 15:20:00,26.56,26.6,26.53,26.54,74000.0,22.0249,22.058,22.0,22.0083,74000.0
2010-02-04 15:25:00,26.55,26.61,26.54,26.55,39700.0,22.0166,22.0663,22.0083,22.0166,39700.0
2010-02-04 15:30:00,26.55,26.57,26.52,26.52,143200.0,22.0166,22.0332,21.9917,21.9917,143200.0
2010-02-04 15:35:00,26.52,26.52,26.38,26.39,165900.0,21.9917,21.9917,21.8756,21.8839,165900.0
2010-02-04 15:40:00,26.4,26.47,26.39,26.44,131600.0,21.8922,21.9502,21.8839,21.9254,131600.0
2010-02-04 15:45:00,26.45,26.5,26.44,26.45,196200.0,21.9337,21.9751,21.9254,21.9337,196200.0
2010-02-04 15:50:00,26.46,26.47,26.39,26.4,220800.0,21.9419,21.9502,21.8839,21.8922,220800.0
2010-02-04 15:55:00,26.39,26.41,26.35,26.36,306000.0,21.8839,21.9005,21.8507,21.859,306000.0
2010-02-05 09:30:00,26.59,26.68,26.45,26.64,43500.0,22.0497,22.1244,21.9337,22.0912,43500.0
2010-02-05 09:35:00,26.64,26.72,26.41,26.52,62500.0,22.0912,22.1576,21.9005,21.9917,62500.0
2010-02-05 09:40:00,26.53,26.55,26.45,26.48,51400.0,22.0,22.0166,21.9337,21.9585,51400.0
2010-02-05 09:45:00,26.5,26.63,26.47,26.5,45200.0,21.9751,22.0829,21.9502,21.9751,45200.0
2010-02-05 09:50:00,26.5,26.6,26.49,26.5,38200.0,21.9751,22.058,21.9668,21.9751,38200.0
2010-02-05 09:55:00,26.5,26.7,26.5,26.63,45200.0,21.9751,22.141,21.9751,22.0829,45200.0
2010-02-05 10:00:00,26.64,26.76,26.62,26.67,53500.0,22.0912,22.1907,22.0746,22.1161,53500.0
2010-02-05 10:05:00,26.66,26.66,26.51,26.54,44000.0,22.1078,22.1078,21.9834,22.0083,44000.0
2010-02-05 10:10:00,26.54,26.6,26.5,26.58,52200.0,22.0083,22.058,21.9751,22.0415,52200.0
2010-02-05 10:15:00,26.59,26.65,26.47,26.53,63300.0,22.0497,22.0995,21.9502,22.0,63300.0
2010-02-05 10:20:00,26.54,26.71,26.5,26.67,51800.0,22.0083,22.1493,21.9751,22.1161,51800.0
2010-02-05 10:25:00,26.68,26.8,26.65,26.77,52000.0,22.1244,22.2239,22.0995,22.199,52000.0
2010-02-05 10:30:00,26.78,26.93,26.77,26.9,58500.0,22.2073,22.3317,22.199,22.3068,58500.0
2010-02-05 10:35:00,26.9,26.94,26.78,26.79,51200.0,22.3068,22.34,22.2073,22.2156,51200.0
2010-02-05 10:40:00,26.78,26.9,26.78,26.86,29600.0,22.2073,22.3068,22.2073,22.2736,29600.0
2010-02-05 10:45:00,26.85,26.88,26.79,26.81,34400.0,22.2654,22.2902,22.2156,22.2322,34400.0
2010-02-05 10:50:00,26.82,26.95,26.81,26.87,50400.0,22.2405,22.3483,22.2322,22.2819,50400.0
2010-02-05 10:55:00,26.87,27.01,26.87,26.95,77200.0,22.2819,22.398,22.2819,22.3483,77200.0
2010-02-05 11:00:00,26.97,26.97,26.87,26.9,54500.0,22.3649,22.3649,22.2819,22.3068,54500.0
2010-02-05 11:05:00,26.9,27.01,26.89,26.99,67600.0,22.3068,22.398,22.2985,22.3814,67600.0
2010-02-05 11:10:00,26.99,27.0,26.91,26.91,57100.0,22.3814,22.3897,22.3151,22.3151,57100.0
2010-02-05 11:15:00,26.91,26.93,26.86,26.93,70100.0,22.3151,22.3317,22.2736,22.3317,70100.0
2010-02-05 11:20:00,26.93,26.93,26.89,26.89,41800.0,22.3317,22.3317,22.2985,22.2985,41800.0
2010-02-05 11:25:00,26.89,26.96,26.88,26.9,52200.0,22.2985,22.3566,22.2902,22.3068,52200.0
2010-02-05 11:30:00,26.91,26.95,26.87,26.9,68200.0,22.3151,22.3483,22.2819,22.3068,68200.0
2010-02-05 11:35:00,26.9,26.91,26.75,26.75,58500.0,22.3068,22.3151,22.1824,22.1824,58500.0
2010-02-05 11:40:00,26.75,26.75,26.62,26.65,42400.0,22.1824,22.1824,22.0746,22.0995,42400.0
2010-02-05 11:45:00,26.65,26.77,26.63,26.75,81600.0,22.0995,22.199,22.0829,22.1824,81600.0
2010-02-05 11:50:00,26.76,26.83,26.74,26.79,59800.0,22.1907,22.2488,22.1741,22.2156,59800.0
2010-02-05 11:55:00,26.79,26.79,26.73,26.75,50700.0,22.2156,22.2156,22.1658,22.1824,50700.0
2010-02-05 12:00:00,26.75,26.82,26.74,26.76,46000.0,22.1824,22.2405,22.1741,22.1907,46000.0
2010-02-05 12:05:00,26.77,26.82,26.73,26.76,31000.0,22.199,22.2405,22.1658,22.1907,31000.0
2010-02-05 12:10:00,26.76,26.77,26.71,26.77,44100.0,22.1907,22.199,22.1493,22.199,44100.0
2010-02-05 12:15:00,26.77,26.85,26.74,26.83,24400.0,22.199,22.2654,22.1741,22.2488,24400.0
2010-02-05 12:20:00,26.83,26.91,26.74,26.75,31300.0,22.2488,22.3151,22.1741,22.1824,31300.0
2010-02-05 12:25:00,26.75,26.76,26.73,26.73,20700.0,22.1824,22.1907,22.1658,22.1658,20700.0
2010-02-05 12:30:00,26.73,26.74,26.68,26.71,19700.0,22.1658,22.1741,22.1244,22.1493,19700.0
2010-02-05 12:35:00,26.71,26.76,26.66,26.73,57400.0,22.1493,22.1907,22.1078,22.1658,57400.0
2010-02-05 12:40:00,26.72,26.77,26.7,26.77,55700.0,22.1576,22.199,22.141,22.199,55700.0
2010-02-05 12:45:00,26.76,26.8,26.75,26.76,26100.0,22.1907,22.2239,22.1824,22.1907,26100.0
2010-02-05 12:50:00,26.76,26.77,26.7,26.75,52100.0,22.1907,22.199,22.141,22.1824,52100.0
2010-02-05 12:55:00,26.74,26.82,26.74,26.8,32900.0,22.1741,22.2405,22.1741,22.2239,32900.0
2010-02-05 13:00:00,26.8,26.81,26.75,26.76,41100.0,22.2239,22.2322,22.1824,22.1907,41100.0
2010-02-05 13:05:00,26.76,26.77,26.74,26.75,32500.0,22.1907,22.199,22.1741,22.1824,32500.0
2010-02-05 13:10:00,26.74,26.78,26.72,26.74,72200.0,22.1741,22.2073,22.1576,22.1741,72200.0
2010-02-05 13:15:00,26.75,26.76,26.7,26.75,37400.0,22.1824,22.1907,22.141,22.1824,37400.0
2010-02-05 13:20:00,26.76,26.77,26.71,26.72,85100.0,22.1907,22.199,22.1493,22.1576,85100.0
2010-02-05 13:25:00,26.72,26.73,26.64,26.65,32900.0,22.1576,22.1658,22.0912,22.0995,32900.0
2010-02-05 13:30:00,26.64,26.67,26.63,26.65,61200.0,22.0912,22.1161,22.0829,22.0995,61200.0
2010-02-05 13:35:00,26.66,26.66,26.57,26.59,77800.0,22.1078,22.1078,22.0332,22.0497,77800.0
2010-02-05 13:40:00,26.59,26.67,26.58,26.67,93700.0,22.0497,22.1161,22.0415,22.1161,93700.0
2010-02-05 13:45:00,26.65,26.7,26.64,26.69,73500.0,22.0995,22.141,22.0912,22.1327,73500.0
2010-02-05 13:50:00,26.7,26.71,26.63,26.65,50200.0,22.141,22.1493,22.0829,22.0995,50200.0
2010-02-05 13:55:00,26.64,26.66,26.63,26.65,56800.0,22.0912,22.1078,22.0829,22.0995,56800.0
2010-02-05 14:00:00,26.66,26.75,26.66,26.75,47000.0,22.1078,22.1824,22.1078,22.1824,47000.0
2010-02-05 14:05:00,26.76,26.78,26.69,26.69,31500.0,22.1907,22.2073,22.1327,22.1327,31500.0
2010-02-05 14:10:00,26.69,26.72,26.66,26.72,27600.0,22.1327,22.1576,22.1078,22.1576,27600.0
2010-02-05 14:15:00,26.72,26.72,26.68,26.71,20200.0,22.1576,22.1576,22.1244,22.1493,20200.0
2010-02-05 14:20:00,26.71,26.71,26.64,26.69,48000.0,22.1493,22.1493,22.0912,22.1327,48000.0
2010-02-05 14:25:00,26.68,26.69,26.64,26.67,28700.0,22.1244,22.1327,22.0912,22.1161,28700.0
2010-02-05 14:30:00,26.66,26.68,26.61,26.67,56500.0,22.1078,22.1244,22.0663,22.1161,56500.0
2010-02-05 14:35:00,26.67,26.72,26.57,26.6,45800.0,22.1161,22.1576,22.0332,22.058,45800.0
2010-02-05 14:40:00,26.59,26.62,26.57,26.61,34900.0,22.0497,22.0746,22.0332,22.0663,34900.0
2010-02-05 14:45:00,26.62,26.71,26.61,26.7,32300.0,22.0746,22.1493,22.0663,22.141,32300.0
2010-02-05 14:50:00,26.7,26.73,26.66,26.7,54900.0,22.141,22.1658,22.1078,22.141,54900.0
2010-02-05 14:55:00,26.7,26.72,26.68,26.7,50000.0,22.141,22.1576,22.1244,22.141,50000.0
2010-02-05 15:00:00,26.71,26.83,26.7,26.72,56800.0,22.1493,22.2488,22.141,22.1576,56800.0
2010-02-05 15:05:00,26.72,26.94,26.72,26.89,86900.0,22.1576,22.34,22.1576,22.2985,86900.0
2010-02-05 15:10:00,26.88,27.0,26.83,26.98,101700.0,22.2902,22.3897,22.2488,22.3732,101700.0
2010-02-05 15:15:00,26.97,26.99,26.9,26.98,90500.0,22.3649,22.3814,22.3068,22.3732,90500.0
2010-02-05 15:20:00,26.97,27.08,26.97,26.99,82100.0,22.3649,22.4561,22.3649,22.3814,82100.0
2010-02-05 15:25:00,26.99,27.06,26.98,27.02,58200.0,22.3814,22.4395,22.3732,22.4063,58200.0
2010-02-05 15:30:00,27.03,27.16,27.02,27.1,85800.0,22.4146,22.5224,22.4063,22.4727,85800.0
2010-02-05 15:35:00,27.1,27.18,27.06,27.13,47000.0,22.4727,22.539,22.4395,22.4975,47000.0
2010-02-05 15:40:00,27.14,27.23,27.13,27.2,159700.0,22.5058,22.5805,22.4975,22.5556,159700.0
2010-02-05 15:45:00,27.2,27.23,27.18,27.22,218200.0,22.5556,22.5805,22.539,22.5722,218200.0
2010-02-05 15:50:00,27.22,27.26,27.17,27.24,206500.0,22.5722,22.6053,22.5307,22.5888,206500.0
2010-02-05 15:55:00,27.24,27.36,27.24,27.32,268500.0,22.5888,22.6883,22.5888,22.6551,268500.0
2010-02-08 09:30:00,27.28,27.32,27.12,27.21,51100.0,22.6219,22.6551,22.4893,22.5639,51100.0
2010-02-08 09:35:00,27.21,27.31,27.12,27.21,58300.0,22.5639,22.6468,22.4893,22.5639,58300.0
2010-02-08 09:40:00,27.21,27.3,27.14,27.21,54800.0,22.5639,22.6385,22.5058,22.5639,54800.0
2010-02-08 09:45:00,27.21,27.21,27.08,27.12,46200.0,22.5639,22.5639,22.4561,22.4893,46200.0
2010-02-08 09:50:00,27.11,27.16,27.09,27.15,57700.0,22.481,22.5224,22.4644,22.5141,57700.0
2010-02-08 09:55:00,27.14,27.16,27.0,27.02,54800.0,22.5058,22.5224,22.3897,22.4063,54800.0
2010-02-08 10:00:00,27.04,27.07,27.0,27.04,46200.0,22.4229,22.4478,22.3897,22.4229,46200.0
2010-02-08 10:05:00,27.04,27.07,27.0,27.06,42700.0,22.4229,22.4478,22.3897,22.4395,42700.0
2010-02-08 10:10:00,27.05,27.11,27.04,27.09,54100.0,22.4312,22.481,22.4229,22.4644,54100.0
2010-02-08 10:15:00,27.09,27.12,27.03,27.03,38600.0,22.4644,22.4893,22.4146,22.4146,38600.0
2010-02-08 10:20:00,27.04,27.05,26.96,27.02,64600.0,22.4229,22.4312,22.3566,22.4063,64600.0
2010-02-08 10:25:00,27.02,27.13,27.02,27.12,71500.0,22.4063,22.4975,22.4063,22.4893,71500.0
2010-02-08 10:30:00,27.13,27.15,27.08,27.09,32900.0,22.4975,22.5141,22.4561,22.4644,32900.0
2010-02-08 10:35:00,27.09,27.18,27.09,27.11,41600.0,22.4644,22.539,22.4644,22.481,41600.0
2010-02-08 10:40:00,27.1,27.16,27.1,27.15,25000.0,22.4727,22.5224,22.4727,22.5141,25000.0
2010-02-08 10:45:00,27.15,27.16,27.1,27.15,31200.0,22.5141,22.5224,22.4727,22.5141,31200.0
2010-02-08 10:50:00,27.16,27.27,27.16,27.26,45600.0,22.5224,22.6136,22.5224,22.6053,45600.0
2010-02-08 10:55:00,27.26,27.36,27.26,27.36,32700.0,22.6053,22.6883,22.6053,22.6883,32700.0
2010-02-08 11:00:00,27.36,27.4,27.32,27.32,52800.0,22.6883,22.7214,22.6551,22.6551,52800.0
2010-02-08 11:05:00,27.31,27.32,27.24,27.26,42500.0,22.6468,22.6551,22.5888,22.6053,42500.0
2010-02-08 11:10:00,27.25,27.26,27.22,27.22,33400.0,22.5971,22.6053,22.5722,22.5722,33400.0
2010-02-08 11:15:00,27.21,27.21,27.1,27.1,33200.0,22.5639,22.5639,22.4727,22.4727,33200.0
2010-02-08 11:20:00,27.1,27.16,27.09,27.13,20400.0,22.4727,22.5224,22.4644,22.4975,20400.0
2010-02-08 11:25:00,27.13,27.13,27.09,27.1,41100.0,22.4975,22.4975,22.4644,22.4727,41100.0
2010-02-08 11:30:00,27.11,27.12,27.1,27.11,26700.0,22.481,22.4893,22.4727,22.481,26700.0
2010-02-08 11:35:00,27.11,27.13,27.09,27.12,36500.0,22.481,22.4975,22.4644,22.4893,36500.0
2010-02-08 11:40:00,27.11,27.12,27.1,27.1,39800.0,22.481,22.4893,22.4727,22.4727,39800.0
2010-02-08 11:45:00,27.11,27.12,27.09,27.11,31800.0,22.481,22.4893,22.4644,22.481,31800.0
2010-02-08 11:50:00,27.11,27.12,27.04,27.06,55200.0,22.481,22.4893,22.4229,22.4395,55200.0
2010-02-08 11:55:00,27.07,27.11,27.07,27.08,21600.0,22.4478,22.481,22.4478,22.4561,21600.0
2010-02-08 12:00:00,27.08,27.11,27.05,27.06,32300.0,22.4561,22.481,22.4312,22.4395,32300.0
2010-02-08 12:05:00,27.06,27.11,27.06,27.1,52100.0,22.4395,22.481,22.4395,22.4727,52100.0
2010-02-08 12:10:00,27.1,27.11,27.09,27.11,19200.0,22.4727,22.481,22.4644,22.481,19200.0
2010-02-08 12:15:00,27.1,27.13,27.1,27.1,30900.0,22.4727,22.4975,22.4727,22.4727,30900.0
2010-02-08 12:20:00,27.1,27.11,27.09,27.11,29200.0,22.4727,22.481,22.4644,22.481,29200.0
2010-02-08 12:25:00,27.1,27.11,27.09,27.11,18400.0,22.4727,22.481,22.4644,22.481,18400.0
2010-02-08 12:30:00,27.11,27.13,27.1,27.11,27000.0,22.481,22.4975,22.4727,22.481,27000.0
2010-02-08 12:35:00,27.11,27.13,27.1,27.1,29900.0,22.481,22.4975,22.4727,22.4727,29900.0
2010-02-08 12:40:00,27.11,27.11,27.09,27.11,24500.0,22.481,22.481,22.4644,22.481,24500.0
2010-02-08 12:45:00,27.11,27.11,27.08,27.1,28300.0,22.481,22.481,22.4561,22.4727,28300.0
2010-02-08 12:50:00,27.1,27.12,27.08,27.08,20900.0,22.4727,22.4893,22.4561,22.4561,20900.0
2010-02-08 12:55:00,27.09,27.09,27.05,27.06,11600.0,22.4644,22.4644,22.4312,22.4395,11600.0
2010-02-08 13:00:00,27.05,27.09,27.03,27.04,38500.0,22.4312,22.4644,22.4146,22.4229,38500.0
2010-02-08 13:05:00,27.03,27.08,26.99,26.99,87800.0,22.4146,22.4561,22.3814,22.3814,87800.0
2010-02-08 13:10:00,26.99,27.02,26.97,26.98,40800.0,22.3814,22.4063,22.3649,22.3732,40800.0
2010-02-08 13:15:00,26.98,26.99,26.91,26.93,54700.0,22.3732,22.3814,22.3151,22.3317,54700.0
2010-02-08 13:20:00,26.93,26.94,26.88,26.88,37500.0,22.3317,22.34,22.2902,22.2902,37500.0
2010-02-08 13:25:00,26.88,26.93,26.88,26.92,25900.0,22.2902,22.3317,22.2902,22.3234,25900.0
2010-02-08 13:30:00,26.92,26.95,26.89,26.89,23500.0,22.3234,22.3483,22.2985,22.2985,23500.0
2010-02-08 13:35:00,26.89,26.95,26.88,26.94,50300.0,22.2985,22.3483,22.2902,22.34,50300.0
2010-02-08 13:40:00,26.94,26.96,26.91,26.92,20400.0,22.34,22.3566,22.3151,22.3234,20400.0
2010-02-08 13:45:00,26.91,26.91,26.84,26.86,64600.0,22.3151,22.3151,22.2571,22.2736,64600.0
2010-02-08 13:50:00,26.85,26.88,26.83,26.84,19500.0,22.2654,22.2902,22.2488,22.2571,19500.0
2010-02-08 13:55:00,26.83,26.84,26.8,26.83,30500.0,22.2488,22.2571,22.2239,22.2488,30500.0
2010-02-08 14:00:00,26.83,26.92,26.82,26.9,26700.0,22.2488,22.3234,22.2405,22.3068,26700.0
2010-02-08 14:05:00,26.9,26.92,26.89,26.89,22100.0,22.3068,22.3234,22.2985,22.2985,22100.0
2010-02-08 14:10:00,26.9,26.9,26.87,26.9,26200.0,22.3068,22.3068,22.2819,22.3068,26200.0
2010-02-08 14:15:00,26.9,26.9,26.85,26.86,15500.0,22.3068,22.3068,22.2654,22.2736,15500.0
2010-02-08 14:20:00,26.86,26.86,26.84,26.85,18800.0,22.2736,22.2736,22.2571,22.2654,18800.0
2010-02-08 14:25:00,26.85,26.86,26.83,26.85,26800.0,22.2654,22.2736,22.2488,22.2654,26800.0
2010-02-08 14:30:00,26.84,26.86,26.83,26.85,44100.0,22.2571,22.2736,22.2488,22.2654,44100.0
2010-02-08 14:35:00,26.85,26.85,26.71,26.73,49100.0,22.2654,22.2654,22.1493,22.1658,49100.0
2010-02-08 14:40:00,26.72,26.8,26.71,26.79,62300.0,22.1576,22.2239,22.1493,22.2156,62300.0
2010-02-08 14:45:00,26.78,26.79,26.75,26.75,18700.0,22.2073,22.2156,22.1824,22.1824,18700.0
2010-02-08 14:50:00,26.75,26.8,26.74,26.75,26600.0,22.1824,22.2239,22.1741,22.1824,26600.0
2010-02-08 14:55:00,26.75,26.77,26.73,26.77,61200.0,22.1824,22.199,22.1658,22.199,61200.0
2010-02-08 15:00:00,26.76,26.77,26.7,26.71,38400.0,22.1907,22.199,22.141,22.1493,38400.0
2010-02-08 15:05:00,26.71,26.74,26.71,26.72,22500.0,22.1493,22.1741,22.1493,22.1576,22500.0
2010-02-08 15:10:00,26.71,26.71,26.68,26.68,27600.0,22.1493,22.1493,22.1244,22.1244,27600.0
2010-02-08 15:15:00,26.68,26.69,26.6,26.6,38900.0,22.1244,22.1327,22.058,22.058,38900.0
2010-02-08 15:20:00,26.6,26.61,26.58,26.61,43600.0,22.058,22.0663,22.0415,22.0663,43600.0
2010-02-08 15:25:00,26.61,26.65,26.59,26.59,84100.0,22.0663,22.0995,22.0497,22.0497,84100.0
2010-02-08 15:30:00,26.59,26.68,26.58,26.63,80100.0,22.0497,22.1244,22.0415,22.0829,80100.0
2010-02-08 15:35:00,26.64,26.65,26.59,26.59,39100.0,22.0912,22.0995,22.0497,22.0497,39100.0
2010-02-08 15:40:00,26.59,26.6,26.53,26.58,91900.0,22.0497,22.058,22.0,22.0415,91900.0
2010-02-08 15:45:00,26.59,26.59,26.54,26.54,64800.0,22.0497,22.0497,22.0083,22.0083,64800.0
2010-02-08 15:50:00,26.54,26.58,26.52,26.53,94100.0,22.0083,22.0415,21.9917,22.0,94100.0
2010-02-08 15:55:00,26.53,26.54,26.47,26.5,217600.0,22.0,22.0083,21.9502,21.9751,217600.0
2010-02-09 09:30:00,26.75,27.02,26.68,26.99,31100.0,22.1824,22.4063,22.1244,22.3814,31100.0
2010-02-09 09:35:00,26.97,26.99,26.7,26.75,26900.0,22.3649,22.3814,22.141,22.1824,26900.0
2010-02-09 09:40:00,26.77,26.79,26.58,26.71,47400.0,22.199,22.2156,22.0415,22.1493,47400.0
2010-02-09 09:45:00,26.71,26.75,26.57,26.57,53500.0,22.1493,22.1824,22.0332,22.0332,53500.0
2010-02-09 09:50:00,26.58,26.77,26.58,26.75,100400.0,22.0415,22.199,22.0415,22.1824,100400.0
2010-02-09 09:55:00,26.75,26.76,26.65,26.67,21000.0,22.1824,22.1907,22.0995,22.1161,21000.0
2010-02-09 10:00:00,26.66,26.73,26.63,26.71,30500.0,22.1078,22.1658,22.0829,22.1493,30500.0
2010-02-09 10:05:00,26.71,26.8,26.68,26.71,26200.0,22.1493,22.2239,22.1244,22.1493,26200.0
2010-02-09 10:10:00,26.72,26.83,26.71,26.8,17600.0,22.1576,22.2488,22.1493,22.2239,17600.0
2010-02-09 10:15:00,26.8,26.9,26.7,26.86,57100.0,22.2239,22.3068,22.141,22.2736,57100.0
2010-02-09 10:20:00,26.87,26.89,26.85,26.89,28300.0,22.2819,22.2985,22.2654,22.2985,28300.0
2010-02-09 10:25:00,26.9,26.92,26.75,26.76,29200.0,22.3068,22.3234,22.1824,22.1907,29200.0
2010-02-09 10:30:00,26.77,26.83,26.75,26.83,39500.0,22.199,22.2488,22.1824,22.2488,39500.0
2010-02-09 10:35:00,26.82,26.83,26.8,26.82,16800.0,22.2405,22.2488,22.2239,22.2405,16800.0
2010-02-09 10:40:00,26.82,26.83,26.74,26.78,25900.0,22.2405,22.2488,22.1741,22.2073,25900.0
2010-02-09 10:45:00,26.78,26.8,26.75,26.79,25700.0,22.2073,22.2239,22.1824,22.2156,25700.0
2010-02-09 10:50:00,26.8,26.8,26.74,26.75,41700.0,22.2239,22.2239,22.1741,22.1824,41700.0
2010-02-09 10:55:00,26.75,26.78,26.7,26.77,68500.0,22.1824,22.2073,22.141,22.199,68500.0
2010-02-09 11:00:00,26.75,26.76,26.61,26.66,27500.0,22.1824,22.1907,22.0663,22.1078,27500.0
2010-02-09 11:05:00,26.66,26.75,26.62,26.62,110300.0,22.1078,22.1824,22.0746,22.0746,110300.0
2010-02-09 11:10:00,26.63,26.64,26.6,26.6,55800.0,22.0829,22.0912,22.058,22.058,55800.0
2010-02-09 11:15:00,26.59,26.69,26.54,26.67,40500.0,22.0497,22.1327,22.0083,22.1161,40500.0
2010-02-09 11:20:00,26.66,26.69,26.61,26.62,16000.0,22.1078,22.1327,22.0663,22.0746,16000.0
2010-02-09 11:25:00,26.62,26.65,26.58,26.58,69300.0,22.0746,22.0995,22.0415,22.0415,69300.0
2010-02-09 11:30:00,26.58,26.83,26.53,26.83,49300.0,22.0415,22.2488,22.0,22.2488,49300.0
2010-02-09 11:35:00,26.82,26.87,26.71,26.8,57500.0,22.2405,22.2819,22.1493,22.2239,57500.0
2010-02-09 11:40:00,26.81,26.84,26.72,26.77,32000.0,22.2322,22.2571,22.1576,22.199,32000.0
2010-02-09 11:45:00,26.78,26.8,26.72,26.75,30500.0,22.2073,22.2239,22.1576,22.1824,30500.0
2010-02-09 11:50:00,26.74,26.76,26.7,26.7,65500.0,22.1741,22.1907,22.141,22.141,65500.0
2010-02-09 11:55:00,26.71,26.71,26.64,26.64,33700.0,22.1493,22.1493,22.0912,22.0912,33700.0
2010-02-09 12:00:00,26.66,26.69,26.63,26.68,23300.0,22.1078,22.1327,22.0829,22.1244,23300.0
2010-02-09 12:05:00,26.69,26.7,26.63,26.65,53700.0,22.1327,22.141,22.0829,22.0995,53700.0
2010-02-09 12:10:00,26.64,26.66,26.6,26.66,35700.0,22.0912,22.1078,22.058,22.1078,35700.0
2010-02-09 12:15:00,26.66,26.82,26.66,26.77,64800.0,22.1078,22.2405,22.1078,22.199,64800.0
2010-02-09 12:20:00,26.77,26.84,26.77,26.8,44300.0,22.199,22.2571,22.199,22.2239,44300.0
2010-02-09 12:25:00,26.8,26.83,26.79,26.82,39400.0,22.2239,22.2488,22.2156,22.2405,39400.0
2010-02-09 12:30:00,26.83,26.83,26.79,26.81,52900.0,22.2488,22.2488,22.2156,22.2322,52900.0
2010-02-09 12:35:00,26.82,26.86,26.81,26.85,24900.0,22.2405,22.2736,22.2322,22.2654,24900.0
2010-02-09 12:40:00,26.84,26.86,26.67,26.73,216700.0,22.2571,22.2736,22.1161,22.1658,216700.0
2010-02-09 12:45:00,26.73,26.79,26.71,26.75,82400.0,22.1658,22.2156,22.1493,22.1824,82400.0
2010-02-09 12:50:00,26.75,26.79,26.74,26.76,37100.0,22.1824,22.2156,22.1741,22.1907,37100.0
2010-02-09 12:55:00,26.75,26.86,26.74,26.8,14200.0,22.1824,22.2736,22.1741,22.2239,14200.0
2010-02-09 13:00:00,26.81,26.87,26.8,26.83,14600.0,22.2322,22.2819,22.2239,22.2488,14600.0
2010-02-09 13:05:00,26.84,26.91,26.83,26.87,15300.0,22.2571,22.3151,22.2488,22.2819,15300.0
2010-02-09 13:10:00,26.87,26.87,26.83,26.85,13300.0,22.2819,22.2819,22.2488,22.2654,13300.0
2010-02-09 13:15:00,26.85,26.85,26.75,26.76,18500.0,22.2654,22.2654,22.1824,22.1907,18500.0
2010-02-09 13:20:00,26.76,26.78,26.74,26.77,17200.0,22.1907,22.2073,22.1741,22.199,17200.0
2010-02-09 13:25:00,26.77,26.79,26.75,26.75,16000.0,22.199,22.2156,22.1824,22.1824,16000.0
2010-02-09 13:30:00,26.75,26.78,26.73,26.73,45600.0,22.1824,22.2073,22.1658,22.1658,45600.0
2010-02-09 13:35:00,26.73,26.8,26.73,26.79,16500.0,22.1658,22.2239,22.1658,22.2156,16500.0
2010-02-09 13:40:00,26.78,26.8,26.74,26.78,20700.0,22.2073,22.2239,22.1741,22.2073,20700.0
2010-02-09 13:45:00,26.79,26.81,26.77,26.77,23200.0,22.2156,22.2322,22.199,22.199,23200.0
2010-02-09 13:50:00,26.77,26.79,26.77,26.77,19600.0,22.199,22.2156,22.199,22.199,19600.0
2010-02-09 13:55:00,26.77,26.77,26.75,26.76,20500.0,22.199,22.199,22.1824,22.1907,20500.0
2010-02-09 14:00:00,26.76,26.79,26.76,26.77,20300.0,22.1907,22.2156,22.1907,22.199,20300.0
2010-02-09 14:05:00,26.77,26.78,26.74,26.76,64700.0,22.199,22.2073,22.1741,22.1907,64700.0
2010-02-09 14:10:00,26.76,26.77,26.75,26.75,27400.0,22.1907,22.199,22.1824,22.1824,27400.0
2010-02-09 14:15:00,26.74,26.76,26.71,26.73,49500.0,22.1741,22.1907,22.1493,22.1658,49500.0
2010-02-09 14:20:00,26.72,26.76,26.72,26.74,38600.0,22.1576,22.1907,22.1576,22.1741,38600.0
2010-02-09 14:25:00,26.74,26.78,26.73,26.76,18400.0,22.1741,22.2073,22.1658,22.1907,18400.0
2010-02-09 14:30:00,26.75,26.82,26.75,26.79,18700.0,22.1824,22.2405,22.1824,22.2156,18700.0
2010-02-09 14:35:00,26.8,26.81,26.76,26.76,25900.0,22.2239,22.2322,22.1907,22.1907,25900.0
2010-02-09 14:40:00,26.75,26.78,26.71,26.73,45600.0,22.1824,22.2073,22.1493,22.1658,45600.0
2010-02-09 14:45:00,26.73,26.76,26.68,26.71,43000.0,22.1658,22.1907,22.1244,22.1493,43000.0
2010-02-09 14:50:00,26.71,26.72,26.64,26.69,40800.0,22.1493,22.1576,22.0912,22.1327,40800.0
2010-02-09 14:55:00,26.68,26.74,26.68,26.7,28900.0,22.1244,22.1741,22.1244,22.141,28900.0
2010-02-09 15:00:00,26.7,26.78,26.7,26.77,38200.0,22.141,22.2073,22.141,22.199,38200.0
2010-02-09 15:05:00,26.76,26.77,26.72,26.72,41600.0,22.1907,22.199,22.1576,22.1576,41600.0
2010-02-09 15:10:00,26.72,26.78,26.68,26.78,40100.0,22.1576,22.2073,22.1244,22.2073,40100.0
2010-02-09 15:15:00,26.78,26.78,26.73,26.75,34300.0,22.2073,22.2073,22.1658,22.1824,34300.0
2010-02-09 15:20:00,26.76,26.82,26.75,26.79,19100.0,22.1907,22.2405,22.1824,22.2156,19100.0
2010-02-09 15:25:00,26.79,26.82,26.74,26.77,28300.0,22.2156,22.2405,22.1741,22.199,28300.0
2010-02-09 15:30:00,26.77,26.82,26.74,26.82,49600.0,22.199,22.2405,22.1741,22.2405,49600.0
2010-02-09 15:35:00,26.82,26.85,26.82,26.83,49300.0,22.2405,22.2654,22.2405,22.2488,49300.0
2010-02-09 15:40:00,26.84,26.85,26.78,26.78,82000.0,22.2571,22.2654,22.2073,22.2073,82000.0
2010-02-09 15:45:00,26.78,26.85,26.76,26.83,134400.0,22.2073,22.2654,22.1907,22.2488,134400.0
2010-02-09 15:50:00,26.84,26.86,26.7,26.72,61500.0,22.2571,22.2736,22.141,22.1576,61500.0
2010-02-09 15:55:00,26.72,26.8,26.71,26.8,81000.0,22.1576,22.2239,22.1493,22.2239,81000.0
2010-02-10 09:30:00,26.71,26.94,26.57,26.92,31900.0,22.1493,22.34,22.0332,22.3234,31900.0
2010-02-10 09:35:00,26.94,27.06,26.65,26.65,50000.0,22.34,22.4395,22.0995,22.0995,50000.0
2010-02-10 09:40:00,26.66,26.74,26.63,26.67,15700.0,22.1078,22.1741,22.0829,22.1161,15700.0
2010-02-10 09:45:00,26.69,26.73,26.63,26.69,37600.0,22.1327,22.1658,22.0829,22.1327,37600.0
2010-02-10 09:50:00,26.69,26.71,26.61,26.68,20200.0,22.1327,22.1493,22.0663,22.1244,20200.0
2010-02-10 09:55:00,26.69,26.71,26.59,26.62,30700.0,22.1327,22.1493,22.0497,22.0746,30700.0
2010-02-10 10:00:00,26.62,26.65,26.47,26.56,58300.0,22.0746,22.0995,21.9502,22.0249,58300.0
2010-02-10 10:05:00,26.57,26.57,26.43,26.49,21000.0,22.0332,22.0332,21.9171,21.9668,21000.0
2010-02-10 10:10:00,26.49,26.51,26.42,26.45,18700.0,21.9668,21.9834,21.9088,21.9337,18700.0
2010-02-10 10:15:00,26.44,26.52,26.4,26.48,32300.0,21.9254,21.9917,21.8922,21.9585,32300.0
2010-02-10 10:20:00,26.48,26.48,26.4,26.41,17700.0,21.9585,21.9585,21.8922,21.9005,17700.0
2010-02-10 10:25:00,26.43,26.43,26.33,26.37,29400.0,21.9171,21.9171,21.8341,21.8673,29400.0
2010-02-10 10:30:00,26.37,26.39,26.3,26.39,26000.0,21.8673,21.8839,21.8093,21.8839,26000.0
2010-02-10 10:35:00,26.39,26.42,26.36,26.39,19400.0,21.8839,21.9088,21.859,21.8839,19400.0
2010-02-10 10:40:00,26.38,26.44,26.37,26.4,48900.0,21.8756,21.9254,21.8673,21.8922,48900.0
2010-02-10 10:45:00,26.39,26.46,26.34,26.35,43000.0,21.8839,21.9419,21.8424,21.8507,43000.0
2010-02-10 10:50:00,26.35,26.42,26.33,26.33,38900.0,21.8507,21.9088,21.8341,21.8341,38900.0
2010-02-10 10:55:00,26.34,26.38,26.33,26.36,19100.0,21.8424,21.8756,21.8341,21.859,19100.0
2010-02-10 11:00:00,26.37,26.37,26.27,26.28,14100.0,21.8673,21.8673,21.7844,21.7927,14100.0
2010-02-10 11:05:00,26.27,26.35,26.27,26.34,24400.0,21.7844,21.8507,21.7844,21.8424,24400.0
2010-02-10 11:10:00,26.35,26.35,26.27,26.27,22100.0,21.8507,21.8507,21.7844,21.7844,22100.0
2010-02-10 11:15:00,26.27,26.3,26.24,26.24,19500.0,21.7844,21.8093,21.7595,21.7595,19500.0
2010-02-10 11:20:00,26.24,26.3,26.24,26.26,18100.0,21.7595,21.8093,21.7595,21.7761,18100.0
2010-02-10 11:25:00,26.26,26.31,26.26,26.3,19400.0,21.7761,21.8176,21.7761,21.8093,19400.0
2010-02-10 11:30:00,26.3,26.34,26.28,26.29,17100.0,21.8093,21.8424,21.7927,21.801,17100.0
2010-02-10 11:35:00,26.29,26.31,26.27,26.3,29400.0,21.801,21.8176,21.7844,21.8093,29400.0
2010-02-10 11:40:00,26.29,26.31,26.26,26.27,45500.0,21.801,21.8176,21.7761,21.7844,45500.0
2010-02-10 11:45:00,26.27,26.32,26.25,26.32,26700.0,21.7844,21.8259,21.7678,21.8259,26700.0
2010-02-10 11:50:00,26.32,26.32,26.28,26.32,31500.0,21.8259,21.8259,21.7927,21.8259,31500.0
2010-02-10 11:55:00,26.32,26.37,26.25,26.28,34100.0,21.8259,21.8673,21.7678,21.7927,34100.0
2010-02-10 12:00:00,26.26,26.34,26.26,26.33,18200.0,21.7761,21.8424,21.7761,21.8341,18200.0
2010-02-10 12:05:00,26.32,26.36,26.32,26.36,24500.0,21.8259,21.859,21.8259,21.859,24500.0
2010-02-10 12:10:00,26.35,26.36,26.3,26.31,29500.0,21.8507,21.859,21.8093,21.8176,29500.0
2010-02-10 12:15:00,26.3,26.33,26.29,26.31,22000.0,21.8093,21.8341,21.801,21.8176,22000.0
2010-02-10 12:20:00,26.32,26.4,26.31,26.4,33800.0,21.8259,21.8922,21.8176,21.8922,33800.0
2010-02-10 12:25:00,26.4,26.45,26.38,26.41,27700.0,21.8922,21.9337,21.8756,21.9005,27700.0
2010-02-10 12:30:00,26.41,26.45,26.39,26.39,24500.0,21.9005,21.9337,21.8839,21.8839,24500.0
2010-02-10 12:35:00,26.38,26.39,26.34,26.37,21300.0,21.8756,21.8839,21.8424,21.8673,21300.0
2010-02-10 12:40:00,26.37,26.4,26.36,26.37,19900.0,21.8673,21.8922,21.859,21.8673,19900.0
2010-02-10 12:45:00,26.36,26.37,26.34,26.34,7900.0,21.859,21.8673,21.8424,21.8424,7900.0
2010-02-10 12:50:00,26.34,26.36,26.34,26.36,92300.0,21.8424,21.859,21.8424,21.859,92300.0
2010-02-10 12:55:00,26.35,26.38,26.35,26.37,17500.0,21.8507,21.8756,21.8507,21.8673,17500.0
2010-02-10 13:00:00,26.37,26.42,26.36,26.38,18400.0,21.8673,21.9088,21.859,21.8756,18400.0
2010-02-10 13:05:00,26.38,26.4,26.35,26.39,22400.0,21.8756,21.8922,21.8507,21.8839,22400.0
2010-02-10 13:10:00,26.4,26.46,26.4,26.42,41600.0,21.8922,21.9419,21.8922,21.9088,41600.0
2010-02-10 13:15:00,26.42,26.5,26.41,26.49,34400.0,21.9088,21.9751,21.9005,21.9668,34400.0
2010-02-10 13:20:00,26.5,26.53,26.49,26.53,28300.0,21.9751,22.0,21.9668,22.0,28300.0
2010-02-10 13:25:00,26.52,26.61,26.52,26.58,25300.0,21.9917,22.0663,21.9917,22.0415,25300.0
2010-02-10 13:30:00,26.59,26.6,26.55,26.56,23800.0,22.0497,22.058,22.0166,22.0249,23800.0
2010-02-10 13:35:00,26.56,26.62,26.55,26.59,24100.0,22.0249,22.0746,22.0166,22.0497,24100.0
2010-02-10 13:40:00,26.58,26.64,26.57,26.64,31700.0,22.0415,22.0912,22.0332,22.0912,31700.0
2010-02-10 13:45:00,26.64,26.64,26.6,26.62,18400.0,22.0912,22.0912,22.058,22.0746,18400.0
2010-02-10 13:50:00,26.62,26.63,26.57,26.6,25100.0,22.0746,22.0829,22.0332,22.058,25100.0
2010-02-10 13:55:00,26.6,26.62,26.56,26.57,28900.0,22.058,22.0746,22.0249,22.0332,28900.0
2010-02-10 14:00:00,26.58,26.65,26.57,26.65,13600.0,22.0415,22.0995,22.0332,22.0995,13600.0
2010-02-10 14:05:00,26.64,26.67,26.63,26.66,29400.0,22.0912,22.1161,22.0829,22.1078,29400.0
2010-02-10 14:10:00,26.66,26.66,26.58,26.61,25200.0,22.1078,22.1078,22.0415,22.0663,25200.0
2010-02-10 14:15:00,26.6,26.67,26.59,26.64,38200.0,22.058,22.1161,22.0497,22.0912,38200.0
2010-02-10 14:20:00,26.64,26.65,26.58,26.6,34600.0,22.0912,22.0995,22.0415,22.058,34600.0
2010-02-10 14:25:00,26.61,26.63,26.56,26.56,44800.0,22.0663,22.0829,22.0249,22.0249,44800.0
2010-02-10 14:30:00,26.56,26.66,26.56,26.65,64400.0,22.0249,22.1078,22.0249,22.0995,64400.0
2010-02-10 14:35:00,26.65,26.66,26.59,26.65,63800.0,22.0995,22.1078,22.0497,22.0995,63800.0
2010-02-10 14:40:00,26.65,26.65,26.58,26.59,21800.0,22.0995,22.0995,22.0415,22.0497,21800.0
2010-02-10 14:45:00,26.58,26.64,26.57,26.63,39600.0,22.0415,22.0912,22.0332,22.0829,39600.0
2010-02-10 14:50:00,26.64,26.68,26.58,26.65,45900.0,22.0912,22.1244,22.0415,22.0995,45900.0
2010-02-10 14:55:00,26.66,26.67,26.63,26.65,26700.0,22.1078,22.1161,22.0829,22.0995,26700.0
2010-02-10 15:00:00,26.65,26.7,26.64,26.7,29200.0,22.0995,22.141,22.0912,22.141,29200.0
2010-02-10 15:05:00,26.7,26.72,26.67,26.69,38400.0,22.141,22.1576,22.1161,22.1327,38400.0
2010-02-10 15:10:00,26.7,26.71,26.68,26.7,39000.0,22.141,22.1493,22.1244,22.141,39000.0
2010-02-10 15:15:00,26.7,26.72,26.66,26.68,50200.0,22.141,22.1576,22.1078,22.1244,50200.0
2010-02-10 15:20:00,26.68,26.71,26.66,26.68,46500.0,22.1244,22.1493,22.1078,22.1244,46500.0
2010-02-10 15:25:00,26.68,26.74,26.67,26.71,35100.0,22.1244,22.1741,22.1161,22.1493,35100.0
2010-02-10 15:30:00,26.71,26.71,26.6,26.61,62200.0,22.1493,22.1493,22.058,22.0663,62200.0
2010-02-10 15:35:00,26.6,26.64,26.58,26.62,57000.0,22.058,22.0912,22.0415,22.0746,57000.0
2010-02-10 15:40:00,26.62,26.65,26.6,26.62,110400.0,22.0746,22.0995,22.058,22.0746,110400.0
2010-02-10 15:45:00,26.62,26.7,26.62,26.65,79900.0,22.0746,22.141,22.0746,22.0995,79900.0
2010-02-10 15:50:00,26.65,26.66,26.61,26.63,78900.0,22.0995,22.1078,22.0663,22.0829,78900.0
2010-02-10 15:55:00,26.64,26.71,26.63,26.69,170100.0,22.0912,22.1493,22.0829,22.1327,170100.0
2010-02-11 09:30:00,26.63,26.64,26.45,26.58,21500.0,22.0829,22.0912,21.9337,22.0415,21500.0
2010-02-11 09:35:00,26.56,26.59,26.48,26.58,34500.0,22.0249,22.0497,21.9585,22.0415,34500.0
2010-02-11 09:40:00,26.57,26.58,26.47,26.49,28900.0,22.0332,22.0415,21.9502,21.9668,28900.0
2010-02-11 09:45:00,26.49,26.65,26.45,26.64,90700.0,21.9668,22.0995,21.9337,22.0912,90700.0
2010-02-11 09:50:00,26.64,26.69,26.58,26.65,75000.0,22.0912,22.1327,22.0415,22.0995,75000.0
2010-02-11 09:55:00,26.65,26.84,26.65,26.83,59600.0,22.0995,22.2571,22.0995,22.2488,59600.0
2010-02-11 10:00:00,26.83,26.86,26.65,26.78,34400.0,22.2488,22.2736,22.0995,22.2073,34400.0
2010-02-11 10:05:00,26.79,26.88,26.74,26.83,38700.0,22.2156,22.2902,22.1741,22.2488,38700.0
2010-02-11 10:10:00,26.83,26.85,26.72,26.72,46500.0,22.2488,22.2654,22.1576,22.1576,46500.0
2010-02-11 10:15:00,26.73,26.8,26.72,26.74,19300.0,22.1658,22.2239,22.1576,22.1741,19300.0
2010-02-11 10:20:00,26.73,26.81,26.68,26.78,34000.0,22.1658,22.2322,22.1244,22.2073,34000.0
2010-02-11 10:25:00,26.78,26.84,26.75,26.82,27700.0,22.2073,22.2571,22.1824,22.2405,27700.0
2010-02-11 10:30:00,26.82,26.83,26.71,26.75,37600.0,22.2405,22.2488,22.1493,22.1824,37600.0
2010-02-11 10:35:00,26.75,26.85,26.75,26.8,46800.0,22.1824,22.2654,22.1824,22.2239,46800.0
2010-02-11 10:40:00,26.8,26.85,26.79,26.84,62000.0,22.2239,22.2654,22.2156,22.2571,62000.0
2010-02-11 10:45:00,26.84,26.96,26.8,26.84,59000.0,22.2571,22.3566,22.2239,22.2571,59000.0
2010-02-11 10:50:00,26.84,26.88,26.82,26.88,39800.0,22.2571,22.2902,22.2405,22.2902,39800.0
2010-02-11 10:55:00,26.89,27.0,26.89,26.97,53000.0,22.2985,22.3897,22.2985,22.3649,53000.0
2010-02-11 11:00:00,26.97,27.03,26.97,26.99,24400.0,22.3649,22.4146,22.3649,22.3814,24400.0
2010-02-11 11:05:00,26.99,27.07,26.94,26.96,43500.0,22.3814,22.4478,22.34,22.3566,43500.0
2010-02-11 11:10:00,26.95,27.03,26.94,27.02,17100.0,22.3483,22.4146,22.34,22.4063,17100.0
2010-02-11 11:15:00,27.02,27.06,27.0,27.0,13900.0,22.4063,22.4395,22.3897,22.3897,13900.0
2010-02-11 11:20:00,27.0,27.09,27.0,27.08,17200.0,22.3897,22.4644,22.3897,22.4561,17200.0
2010-02-11 11:25:00,27.07,27.1,27.0,27.01,57700.0,22.4478,22.4727,22.3897,22.398,57700.0
2010-02-11 11:30:00,27.02,27.02,26.99,27.01,26500.0,22.4063,22.4063,22.3814,22.398,26500.0
2010-02-11 11:35:00,27.01,27.03,26.93,26.93,108400.0,22.398,22.4146,22.3317,22.3317,108400.0
2010-02-11 11:40:00,26.93,26.99,26.88,26.95,93900.0,22.3317,22.3814,22.2902,22.3483,93900.0
2010-02-11 11:45:00,26.95,27.02,26.94,27.0,28700.0,22.3483,22.4063,22.34,22.3897,28700.0
2010-02-11 11:50:00,27.01,27.03,26.97,26.98,16900.0,22.398,22.4146,22.3649,22.3732,16900.0
2010-02-11 11:55:00,26.97,26.98,26.9,26.91,39400.0,22.3649,22.3732,22.3068,22.3151,39400.0
2010-02-11 12:00:00,26.91,26.92,26.9,26.91,22100.0,22.3151,22.3234,22.3068,22.3151,22100.0
2010-02-11 12:05:00,26.91,26.93,26.9,26.91,31800.0,22.3151,22.3317,22.3068,22.3151,31800.0
2010-02-11 12:10:00,26.91,26.92,26.9,26.91,29500.0,22.3151,22.3234,22.3068,22.3151,29500.0
2010-02-11 12:15:00,26.91,26.92,26.9,26.9,53700.0,22.3151,22.3234,22.3068,22.3068,53700.0
2010-02-11 12:20:00,26.91,26.92,26.9,26.91,80200.0,22.3151,22.3234,22.3068,22.3151,80200.0
2010-02-11 12:25:00,26.92,26.96,26.92,26.95,8800.0,22.3234,22.3566,22.3234,22.3483,8800.0
2010-02-11 12:30:00,26.95,26.96,26.94,26.95,15300.0,22.3483,22.3566,22.34,22.3483,15300.0
2010-02-11 12:35:00,26.96,26.98,26.9,26.95,64500.0,22.3566,22.3732,22.3068,22.3483,64500.0
2010-02-11 12:40:00,26.95,27.06,26.95,27.05,24800.0,22.3483,22.4395,22.3483,22.4312,24800.0
2010-02-11 12:45:00,27.06,27.1,27.05,27.05,49100.0,22.4395,22.4727,22.4312,22.4312,49100.0
2010-02-11 12:50:00,27.05,27.06,27.01,27.02,12300.0,22.4312,22.4395,22.398,22.4063,12300.0
2010-02-11 12:55:00,27.02,27.05,27.0,27.03,7900.0,22.4063,22.4312,22.3897,22.4146,7900.0
2010-02-11 13:00:00,27.01,27.05,27.01,27.03,24500.0,22.398,22.4312,22.398,22.4146,24500.0
2010-02-11 13:05:00,27.03,27.04,27.02,27.04,6700.0,22.4146,22.4229,22.4063,22.4229,6700.0
2010-02-11 13:10:00,27.04,27.05,27.02,27.05,6000.0,22.4229,22.4312,22.4063,22.4312,6000.0
2010-02-11 13:15:00,27.04,27.05,27.04,27.05,7100.0,22.4229,22.4312,22.4229,22.4312,7100.0
2010-02-11 13:20:00,27.05,27.05,27.04,27.05,22700.0,22.4312,22.4312,22.4229,22.4312,22700.0
2010-02-11 13:25:00,27.05,27.05,27.03,27.03,23300.0,22.4312,22.4312,22.4146,22.4146,23300.0
2010-02-11 13:30:00,27.03,27.05,27.03,27.03,30900.0,22.4146,22.4312,22.4146,22.4146,30900.0
2010-02-11 13:35:00,27.03,27.05,27.0,27.02,78000.0,22.4146,22.4312,22.3897,22.4063,78000.0
2010-02-11 13:40:00,27.03,27.05,27.01,27.05,6800.0,22.4146,22.4312,22.398,22.4312,6800.0
2010-02-11 13:45:00,27.05,27.05,26.99,27.01,33100.0,22.4312,22.4312,22.3814,22.398,33100.0
2010-02-11 13:50:00,27.01,27.05,27.01,27.04,20300.0,22.398,22.4312,22.398,22.4229,20300.0
2010-02-11 13:55:00,27.04,27.11,27.03,27.11,43900.0,22.4229,22.481,22.4146,22.481,43900.0
2010-02-11 14:00:00,27.11,27.17,27.1,27.16,70900.0,22.481,22.5307,22.4727,22.5224,70900.0
2010-02-11 14:05:00,27.15,27.21,27.14,27.18,25700.0,22.5141,22.5639,22.5058,22.539,25700.0
2010-02-11 14:10:00,27.19,27.2,27.17,27.17,25700.0,22.5473,22.5556,22.5307,22.5307,25700.0
2010-02-11 14:15:00,27.17,27.19,27.15,27.17,14600.0,22.5307,22.5473,22.5141,22.5307,14600.0
2010-02-11 14:20:00,27.17,27.17,27.12,27.16,15000.0,22.5307,22.5307,22.4893,22.5224,15000.0
2010-02-11 14:25:00,27.16,27.19,27.15,27.19,17400.0,22.5224,22.5473,22.5141,22.5473,17400.0
2010-02-11 14:30:00,27.19,27.21,27.15,27.17,18100.0,22.5473,22.5639,22.5141,22.5307,18100.0
2010-02-11 14:35:00,27.17,27.18,27.15,27.17,13000.0,22.5307,22.539,22.5141,22.5307,13000.0
2010-02-11 14:40:00,27.16,27.19,27.15,27.18,13600.0,22.5224,22.5473,22.5141,22.539,13600.0
2010-02-11 14:45:00,27.17,27.2,27.16,27.17,17700.0,22.5307,22.5556,22.5224,22.5307,17700.0
2010-02-11 14:50:00,27.16,27.17,27.11,27.11,33500.0,22.5224,22.5307,22.481,22.481,33500.0
2010-02-11 14:55:00,27.11,27.15,27.11,27.13,32000.0,22.481,22.5141,22.481,22.4975,32000.0
2010-02-11 15:00:00,27.12,27.13,27.08,27.08,11400.0,22.4893,22.4975,22.4561,22.4561,11400.0
2010-02-11 15:05:00,27.09,27.15,27.08,27.12,22400.0,22.4644,22.5141,22.4561,22.4893,22400.0
2010-02-11 15:10:00,27.12,27.16,27.11,27.15,28700.0,22.4893,22.5224,22.481,22.5141,28700.0
2010-02-11 15:15:00,27.14,27.16,27.11,27.12,10400.0,22.5058,22.5224,22.481,22.4893,10400.0
2010-02-11 15:20:00,27.12,27.12,27.09,27.09,13300.0,22.4893,22.4893,22.4644,22.4644,13300.0
2010-02-11 15:25:00,27.09,27.1,27.08,27.08,18200.0,22.4644,22.4727,22.4561,22.4561,18200.0
2010-02-11 15:30:00,27.08,27.13,27.06,27.12,24600.0,22.4561,22.4975,22.4395,22.4893,24600.0
2010-02-11 15:35:00,27.12,27.13,27.1,27.1,29500.0,22.4893,22.4975,22.4727,22.4727,29500.0
2010-02-11 15:40:00,27.1,27.14,27.09,27.14,29400.0,22.4727,22.5058,22.4644,22.5058,29400.0
2010-02-11 15:45:00,27.14,27.14,27.05,27.06,53000.0,22.5058,22.5058,22.4312,22.4395,53000.0
2010-02-11 15:50:00,27.06,27.15,27.06,27.15,77200.0,22.4395,22.5141,22.4395,22.5141,77200.0
2010-02-11 15:55:00,27.16,27.16,27.14,27.15,90800.0,22.5224,22.5224,22.5058,22.5141,90800.0
2010-02-12 09:30:00,26.86,26.96,26.79,26.86,24000.0,22.2736,22.3566,22.2156,22.2736,24000.0
2010-02-12 09:35:00,26.83,26.86,26.62,26.65,61100.0,22.2488,22.2736,22.0746,22.0995,61100.0
2010-02-12 09:40:00,26.65,26.71,26.6,26.69,128900.0,22.0995,22.1493,22.058,22.1327,128900.0
2010-02-12 09:45:00,26.69,26.7,26.56,26.66,82900.0,22.1327,22.141,22.0249,22.1078,82900.0
2010-02-12 09:50:00,26.67,26.68,26.6,26.64,112200.0,22.1161,22.1244,22.058,22.0912,112200.0
2010-02-12 09:55:00,26.64,26.68,26.56,26.57,139700.0,22.0912,22.1244,22.0249,22.0332,139700.0
2010-02-12 10:00:00,26.56,26.58,26.42,26.51,149900.0,22.0249,22.0415,21.9088,21.9834,149900.0
2010-02-12 10:05:00,26.49,26.63,26.48,26.63,24600.0,21.9668,22.0829,21.9585,22.0829,24600.0
2010-02-12 10:10:00,26.65,26.69,26.61,26.66,49100.0,22.0995,22.1327,22.0663,22.1078,49100.0
2010-02-12 10:15:00,26.65,26.79,26.65,26.75,33300.0,22.0995,22.2156,22.0995,22.1824,33300.0
2010-02-12 10:20:00,26.74,26.78,26.71,26.75,44900.0,22.1741,22.2073,22.1493,22.1824,44900.0
2010-02-12 10:25:00,26.75,26.86,26.74,26.84,45600.0,22.1824,22.2736,22.1741,22.2571,45600.0
2010-02-12 10:30:00,26.82,26.83,26.77,26.82,43400.0,22.2405,22.2488,22.199,22.2405,43400.0
2010-02-12 10:35:00,26.82,26.82,26.75,26.75,45600.0,22.2405,22.2405,22.1824,22.1824,45600.0
2010-02-12 10:40:00,26.74,26.79,26.73,26.77,40600.0,22.1741,22.2156,22.1658,22.199,40600.0
2010-02-12 10:45:00,26.76,26.88,26.75,26.85,38400.0,22.1907,22.2902,22.1824,22.2654,38400.0
2010-02-12 10:50:00,26.85,26.9,26.83,26.89,26400.0,22.2654,22.3068,22.2488,22.2985,26400.0
2010-02-12 10:55:00,26.88,26.99,26.87,26.95,37800.0,22.2902,22.3814,22.2819,22.3483,37800.0
2010-02-12 11:00:00,26.95,26.97,26.92,26.94,31700.0,22.3483,22.3649,22.3234,22.34,31700.0
2010-02-12 11:05:00,26.94,26.95,26.84,26.85,42000.0,22.34,22.3483,22.2571,22.2654,42000.0
2010-02-12 11:10:00,26.85,26.91,26.85,26.89,21800.0,22.2654,22.3151,22.2654,22.2985,21800.0
2010-02-12 11:15:00,26.89,26.91,26.88,26.9,14700.0,22.2985,22.3151,22.2902,22.3068,14700.0
2010-02-12 11:20:00,26.9,26.99,26.9,26.97,38700.0,22.3068,22.3814,22.3068,22.3649,38700.0
2010-02-12 11:25:00,26.99,26.99,26.91,26.94,34900.0,22.3814,22.3814,22.3151,22.34,34900.0
2010-02-12 11:30:00,26.95,26.97,26.88,26.89,7200.0,22.3483,22.3649,22.2902,22.2985,7200.0
2010-02-12 11:35:00,26.9,26.92,26.89,26.91,7600.0,22.3068,22.3234,22.2985,22.3151,7600.0
2010-02-12 11:40:00,26.9,26.95,26.9,26.95,13400.0,22.3068,22.3483,22.3068,22.3483,13400.0
2010-02-12 11:45:00,26.95,27.01,26.95,27.0,29100.0,22.3483,22.398,22.3483,22.3897,29100.0
2010-02-12 11:50:00,27.0,27.01,26.92,26.99,22600.0,22.3897,22.398,22.3234,22.3814,22600.0
2010-02-12 11:55:00,26.98,26.98,26.91,26.91,15100.0,22.3732,22.3732,22.3151,22.3151,15100.0
2010-02-12 12:00:00,26.92,26.98,26.92,26.96,8900.0,22.3234,22.3732,22.3234,22.3566,8900.0
2010-02-12 12:05:00,26.98,26.98,26.94,26.95,18600.0,22.3732,22.3732,22.34,22.3483,18600.0
2010-02-12 12:10:00,26.96,26.99,26.92,26.99,18500.0,22.3566,22.3814,22.3234,22.3814,18500.0
2010-02-12 12:15:00,27.0,27.09,27.0,27.05,35000.0,22.3897,22.4644,22.3897,22.4312,35000.0
2010-02-12 12:20:00,27.04,27.08,27.01,27.03,11300.0,22.4229,22.4561,22.398,22.4146,11300.0
2010-02-12 12:25:00,27.02,27.02,27.0,27.01,5200.0,22.4063,22.4063,22.3897,22.398,5200.0
2010-02-12 12:30:00,27.02,27.04,26.94,26.97,18400.0,22.4063,22.4229,22.34,22.3649,18400.0
2010-02-12 12:35:00,26.98,26.98,26.95,26.96,11100.0,22.3732,22.3732,22.3483,22.3566,11100.0
2010-02-12 12:40:00,26.97,26.97,26.94,26.96,8400.0,22.3649,22.3649,22.34,22.3566,8400.0
2010-02-12 12:45:00,26.97,27.01,26.97,26.99,13200.0,22.3649,22.398,22.3649,22.3814,13200.0
2010-02-12 12:50:00,26.98,27.01,26.97,26.98,6400.0,22.3732,22.398,22.3649,22.3732,6400.0
2010-02-12 12:55:00,27.0,27.0,26.94,26.94,6400.0,22.3897,22.3897,22.34,22.34,6400.0
2010-02-12 13:00:00,26.96,26.98,26.95,26.98,6900.0,22.3566,22.3732,22.3483,22.3732,6900.0
2010-02-12 13:05:00,26.98,26.99,26.95,26.96,5200.0,22.3732,22.3814,22.3483,22.3566,5200.0
2010-02-12 13:10:00,26.96,26.98,26.89,26.89,12400.0,22.3566,22.3732,22.2985,22.2985,12400.0
2010-02-12 13:15:00,26.88,26.88,26.81,26.88,32600.0,22.2902,22.2902,22.2322,22.2902,32600.0
2010-02-12 13:20:00,26.88,26.89,26.8,26.86,29700.0,22.2902,22.2985,22.2239,22.2736,29700.0
2010-02-12 13:25:00,26.86,26.89,26.84,26.85,6100.0,22.2736,22.2985,22.2571,22.2654,6100.0
2010-02-12 13:30:00,26.85,26.85,26.78,26.82,19900.0,22.2654,22.2654,22.2073,22.2405,19900.0
2010-02-12 13:35:00,26.81,26.81,26.79,26.8,24600.0,22.2322,22.2322,22.2156,22.2239,24600.0
2010-02-12 13:40:00,26.8,26.84,26.79,26.82,24800.0,22.2239,22.2571,22.2156,22.2405,24800.0
2010-02-12 13:45:00,26.83,26.83,26.81,26.83,8000.0,22.2488,22.2488,22.2322,22.2488,8000.0
2010-02-12 13:50:00,26.83,26.86,26.83,26.85,9500.0,22.2488,22.2736,22.2488,22.2654,9500.0
2010-02-12 13:55:00,26.84,26.85,26.83,26.84,7600.0,22.2571,22.2654,22.2488,22.2571,7600.0
2010-02-12 14:00:00,26.84,26.89,26.82,26.89,10000.0,22.2571,22.2985,22.2405,22.2985,10000.0
2010-02-12 14:05:00,26.88,26.92,26.88,26.9,16300.0,22.2902,22.3234,22.2902,22.3068,16300.0
2010-02-12 14:10:00,26.91,26.97,26.91,26.93,28600.0,22.3151,22.3649,22.3151,22.3317,28600.0
2010-02-12 14:15:00,26.95,26.98,26.94,26.95,21500.0,22.3483,22.3732,22.34,22.3483,21500.0
2010-02-12 14:20:00,26.96,27.05,26.96,26.99,23800.0,22.3566,22.4312,22.3566,22.3814,23800.0
2010-02-12 14:25:00,26.98,27.02,26.96,26.97,25300.0,22.3732,22.4063,22.3566,22.3649,25300.0
2010-02-12 14:30:00,26.97,26.99,26.95,26.97,27600.0,22.3649,22.3814,22.3483,22.3649,27600.0
2010-02-12 14:35:00,26.96,26.97,26.94,26.95,21700.0,22.3566,22.3649,22.34,22.3483,21700.0
2010-02-12 14:40:00,26.94,26.94,26.89,26.9,17800.0,22.34,22.34,22.2985,22.3068,17800.0
2010-02-12 14:45:00,26.9,26.91,26.89,26.9,19800.0,22.3068,22.3151,22.2985,22.3068,19800.0
2010-02-12 14:50:00,26.91,26.93,26.91,26.93,29700.0,22.3151,22.3317,22.3151,22.3317,29700.0
2010-02-12 14:55:00,26.93,26.93,26.84,26.87,28500.0,22.3317,22.3317,22.2571,22.2819,28500.0
2010-02-12 15:00:00,26.87,26.87,26.8,26.87,34400.0,22.2819,22.2819,22.2239,22.2819,34400.0
2010-02-12 15:05:00,26.87,26.93,26.86,26.92,24500.0,22.2819,22.3317,22.2736,22.3234,24500.0
2010-02-12 15:10:00,26.92,26.92,26.85,26.89,25600.0,22.3234,22.3234,22.2654,22.2985,25600.0
2010-02-12 15:15:00,26.88,26.9,26.85,26.86,20500.0,22.2902,22.3068,22.2654,22.2736,20500.0
2010-02-12 15:20:00,26.86,26.9,26.85,26.89,22400.0,22.2736,22.3068,22.2654,22.2985,22400.0
2010-02-12 15:25:00,26.88,26.89,26.85,26.85,15600.0,22.2902,22.2985,22.2654,22.2654,15600.0
2010-02-12 15:30:00,26.86,26.87,26.81,26.85,24500.0,22.2736,22.2819,22.2322,22.2654,24500.0
2010-02-12 15:35:00,26.86,26.89,26.84,26.86,31300.0,22.2736,22.2985,22.2571,22.2736,31300.0
2010-02-12 15:40:00,26.86,26.93,26.86,26.89,67200.0,22.2736,22.3317,22.2736,22.2985,67200.0
2010-02-12 15:45:00,26.9,26.98,26.89,26.97,34400.0,22.3068,22.3732,22.2985,22.3649,34400.0
2010-02-12 15:50:00,26.96,27.01,26.91,26.97,81000.0,22.3566,22.398,22.3151,22.3649,81000.0
2010-02-12 15:55:00,26.98,27.02,26.93,27.02,157800.0,22.3732,22.4063,22.3317,22.4063,157800.0
2010-02-16 09:30:00,27.19,27.19,27.0,27.11,31900.0,22.5473,22.5473,22.3897,22.481,31900.0
2010-02-16 09:35:00,27.09,27.13,27.01,27.11,29500.0,22.4644,22.4975,22.398,22.481,29500.0
2010-02-16 09:40:00,27.11,27.11,26.94,26.95,29000.0,22.481,22.481,22.34,22.3483,29000.0
2010-02-16 09:45:00,26.96,26.97,26.91,26.94,44200.0,22.3566,22.3649,22.3151,22.34,44200.0
2010-02-16 09:50:00,26.94,26.98,26.93,26.95,31200.0,22.34,22.3732,22.3317,22.3483,31200.0
2010-02-16 09:55:00,26.95,26.97,26.94,26.96,17600.0,22.3483,22.3649,22.34,22.3566,17600.0
2010-02-16 10:00:00,26.97,27.03,26.97,27.01,30500.0,22.3649,22.4146,22.3649,22.398,30500.0
2010-02-16 10:05:00,27.01,27.02,27.0,27.0,20000.0,22.398,22.4063,22.3897,22.3897,20000.0
2010-02-16 10:10:00,27.0,27.06,27.0,27.06,18900.0,22.3897,22.4395,22.3897,22.4395,18900.0
2010-02-16 10:15:00,27.05,27.1,27.05,27.09,15600.0,22.4312,22.4727,22.4312,22.4644,15600.0
2010-02-16 10:20:00,27.09,27.09,27.01,27.01,17900.0,22.4644,22.4644,22.398,22.398,17900.0
2010-02-16 10:25:00,27.0,27.06,27.0,27.05,14700.0,22.3897,22.4395,22.3897,22.4312,14700.0
2010-02-16 10:30:00,27.05,27.13,27.04,27.08,24600.0,22.4312,22.4975,22.4229,22.4561,24600.0
2010-02-16 10:35:00,27.07,27.13,27.07,27.11,17300.0,22.4478,22.4975,22.4478,22.481,17300.0
2010-02-16 10:40:00,27.12,27.14,27.09,27.09,20400.0,22.4893,22.5058,22.4644,22.4644,20400.0
2010-02-16 10:45:00,27.1,27.14,27.09,27.13,19100.0,22.4727,22.5058,22.4644,22.4975,19100.0
2010-02-16 10:50:00,27.12,27.14,27.12,27.13,36400.0,22.4893,22.5058,22.4893,22.4975,36400.0
2010-02-16 10:55:00,27.13,27.14,27.12,27.13,22900.0,22.4975,22.5058,22.4893,22.4975,22900.0
2010-02-16 11:00:00,27.13,27.14,27.12,27.13,17800.0,22.4975,22.5058,22.4893,22.4975,17800.0
2010-02-16 11:05:00,27.13,27.14,27.12,27.13,42400.0,22.4975,22.5058,22.4893,22.4975,42400.0
2010-02-16 11:10:00,27.13,27.17,27.13,27.13,47300.0,22.4975,22.5307,22.4975,22.4975,47300.0
2010-02-16 11:15:00,27.14,27.19,27.13,27.14,37000.0,22.5058,22.5473,22.4975,22.5058,37000.0
2010-02-16 11:20:00,27.13,27.14,27.06,27.07,51000.0,22.4975,22.5058,22.4395,22.4478,51000.0
2010-02-16 11:25:00,27.07,27.09,27.05,27.07,24400.0,22.4478,22.4644,22.4312,22.4478,24400.0
2010-02-16 11:30:00,27.07,27.08,27.03,27.04,32100.0,22.4478,22.4561,22.4146,22.4229,32100.0
2010-02-16 11:35:00,27.04,27.06,27.01,27.02,38000.0,22.4229,22.4395,22.398,22.4063,38000.0
2010-02-16 11:40:00,27.02,27.08,27.01,27.06,48200.0,22.4063,22.4561,22.398,22.4395,48200.0
2010-02-16 11:45:00,27.05,27.05,26.99,27.0,76300.0,22.4312,22.4312,22.3814,22.3897,76300.0
2010-02-16 11:50:00,26.99,27.01,26.96,27.0,54000.0,22.3814,22.398,22.3566,22.3897,54000.0
2010-02-16 11:55:00,27.0,27.0,26.95,26.97,35900.0,22.3897,22.3897,22.3483,22.3649,35900.0
2010-02-16 12:00:00,26.97,27.01,26.96,27.01,27500.0,22.3649,22.398,22.3566,22.398,27500.0
2010-02-16 12:05:00,27.01,27.05,27.01,27.05,14800.0,22.398,22.4312,22.398,22.4312,14800.0
2010-02-16 12:10:00,27.05,27.07,27.02,27.07,36600.0,22.4312,22.4478,22.4063,22.4478,36600.0
2010-02-16 12:15:00,27.07,27.1,27.07,27.1,12100.0,22.4478,22.4727,22.4478,22.4727,12100.0
2010-02-16 12:20:00,27.1,27.17,27.09,27.16,95700.0,22.4727,22.5307,22.4644,22.5224,95700.0
2010-02-16 12:25:00,27.16,27.16,27.11,27.11,7900.0,22.5224,22.5224,22.481,22.481,7900.0
2010-02-16 12:30:00,27.11,27.12,27.1,27.1,6100.0,22.481,22.4893,22.4727,22.4727,6100.0
2010-02-16 12:35:00,27.1,27.11,27.09,27.09,10900.0,22.4727,22.481,22.4644,22.4644,10900.0
2010-02-16 12:40:00,27.09,27.11,27.08,27.1,17900.0,22.4644,22.481,22.4561,22.4727,17900.0
2010-02-16 12:45:00,27.1,27.12,27.09,27.12,16300.0,22.4727,22.4893,22.4644,22.4893,16300.0
2010-02-16 12:50:00,27.13,27.13,27.1,27.1,21100.0,22.4975,22.4975,22.4727,22.4727,21100.0
2010-02-16 12:55:00,27.1,27.11,27.07,27.09,16200.0,22.4727,22.481,22.4478,22.4644,16200.0
2010-02-16 13:00:00,27.09,27.11,27.05,27.05,22200.0,22.4644,22.481,22.4312,22.4312,22200.0
2010-02-16 13:05:00,27.05,27.06,27.03,27.03,23100.0,22.4312,22.4395,22.4146,22.4146,23100.0
2010-02-16 13:10:00,27.04,27.06,27.03,27.06,27900.0,22.4229,22.4395,22.4146,22.4395,27900.0
2010-02-16 13:15:00,27.06,27.09,27.04,27.06,23900.0,22.4395,22.4644,22.4229,22.4395,23900.0
2010-02-16 13:20:00,27.07,27.08,27.05,27.05,18000.0,22.4478,22.4561,22.4312,22.4312,18000.0
2010-02-16 13:25:00,27.06,27.1,27.05,27.1,18600.0,22.4395,22.4727,22.4312,22.4727,18600.0
2010-02-16 13:30:00,27.11,27.13,27.09,27.09,24400.0,22.481,22.4975,22.4644,22.4644,24400.0
2010-02-16 13:35:00,27.1,27.12,27.06,27.08,27300.0,22.4727,22.4893,22.4395,22.4561,27300.0
2010-02-16 13:40:00,27.09,27.09,27.06,27.06,12600.0,22.4644,22.4644,22.4395,22.4395,12600.0
2010-02-16 13:45:00,27.07,27.14,27.07,27.14,16400.0,22.4478,22.5058,22.4478,22.5058,16400.0
2010-02-16 13:50:00,27.13,27.15,27.13,27.14,16400.0,22.4975,22.5141,22.4975,22.5058,16400.0
2010-02-16 13:55:00,27.15,27.16,27.13,27.15,30900.0,22.5141,22.5224,22.4975,22.5141,30900.0
2010-02-16 14:00:00,27.16,27.16,27.13,27.14,15700.0,22.5224,22.5224,22.4975,22.5058,15700.0
2010-02-16 14:05:00,27.14,27.14,27.12,27.13,17000.0,22.5058,22.5058,22.4893,22.4975,17000.0
2010-02-16 14:10:00,27.13,27.16,27.13,27.15,15700.0,22.4975,22.5224,22.4975,22.5141,15700.0
2010-02-16 14:15:00,27.15,27.16,27.15,27.16,900.0,22.5141,22.5224,22.5141,22.5224,900.0
2010-02-16 14:20:00,27.15,27.17,27.15,27.16,9400.0,22.5141,22.5307,22.5141,22.5224,9400.0
2010-02-16 14:25:00,27.17,27.18,27.17,27.17,16200.0,22.5307,22.539,22.5307,22.5307,16200.0
2010-02-16 14:30:00,27.17,27.19,27.12,27.13,39000.0,22.5307,22.5473,22.4893,22.4975,39000.0
2010-02-16 14:35:00,27.13,27.14,27.12,27.12,10600.0,22.4975,22.5058,22.4893,22.4893,10600.0
2010-02-16 14:40:00,27.12,27.15,27.11,27.15,12000.0,22.4893,22.5141,22.481,22.5141,12000.0
2010-02-16 14:45:00,27.14,27.16,27.14,27.14,13300.0,22.5058,22.5224,22.5058,22.5058,13300.0
2010-02-16 14:50:00,27.14,27.18,27.14,27.17,20600.0,22.5058,22.539,22.5058,22.5307,20600.0
2010-02-16 14:55:00,27.16,27.17,27.13,27.16,19500.0,22.5224,22.5307,22.4975,22.5224,19500.0
2010-02-16 15:00:00,27.17,27.17,27.14,27.14,16200.0,22.5307,22.5307,22.5058,22.5058,16200.0
2010-02-16 15:05:00,27.15,27.16,27.12,27.12,12700.0,22.5141,22.5224,22.4893,22.4893,12700.0
2010-02-16 15:10:00,27.12,27.15,27.12,27.12,16000.0,22.4893,22.5141,22.4893,22.4893,16000.0
2010-02-16 15:15:00,27.13,27.16,27.12,27.16,13100.0,22.4975,22.5224,22.4893,22.5224,13100.0
2010-02-16 15:20:00,27.16,27.18,27.15,27.17,25500.0,22.5224,22.539,22.5141,22.5307,25500.0
2010-02-16 15:25:00,27.17,27.19,27.17,27.17,19800.0,22.5307,22.5473,22.5307,22.5307,19800.0
2010-02-16 15:30:00,27.18,27.21,27.17,27.19,22300.0,22.539,22.5639,22.5307,22.5473,22300.0
2010-02-16 15:35:00,27.2,27.21,27.19,27.19,34700.0,22.5556,22.5639,22.5473,22.5473,34700.0
2010-02-16 15:40:00,27.19,27.21,27.19,27.21,44900.0,22.5473,22.5639,22.5473,22.5639,44900.0
2010-02-16 15:45:00,27.21,27.27,27.2,27.25,54600.0,22.5639,22.6136,22.5556,22.5971,54600.0
2010-02-16 15:50:00,27.25,27.26,27.22,27.23,63900.0,22.5971,22.6053,22.5722,22.5805,63900.0
2010-02-16 15:55:00,27.23,27.24,27.17,27.24,143400.0,22.5805,22.5888,22.5307,22.5888,143400.0
2010-02-17 09:30:00,27.37,27.37,27.13,27.2,22100.0,22.7846,22.7846,22.5848,22.6431,22100.0
2010-02-17 09:35:00,27.21,27.27,27.15,27.25,54200.0,22.6514,22.7014,22.6015,22.6847,54200.0
2010-02-17 09:40:00,27.25,27.28,27.18,27.27,29600.0,22.6847,22.7097,22.6264,22.7014,29600.0
2010-02-17 09:45:00,27.27,27.28,27.23,27.25,17100.0,22.7014,22.7097,22.6681,22.6847,17100.0
2010-02-17 09:50:00,27.25,27.33,27.19,27.29,99200.0,22.6847,22.7513,22.6348,22.718,99200.0
2010-02-17 09:55:00,27.29,27.33,27.24,27.24,27000.0,22.718,22.7513,22.6764,22.6764,27000.0
2010-02-17 10:00:00,27.24,27.31,27.24,27.28,16700.0,22.6764,22.7347,22.6764,22.7097,16700.0
2010-02-17 10:05:00,27.28,27.3,27.26,27.29,21100.0,22.7097,22.7263,22.693,22.718,21100.0
2010-02-17 10:10:00,27.29,27.4,27.28,27.29,67500.0,22.718,22.8096,22.7097,22.718,67500.0
2010-02-17 10:15:00,27.29,27.34,27.28,27.33,23500.0,22.718,22.7596,22.7097,22.7513,23500.0
2010-02-17 10:20:00,27.32,27.35,27.27,27.27,41500.0,22.743,22.768,22.7014,22.7014,41500.0
2010-02-17 10:25:00,27.27,27.27,27.2,27.21,16700.0,22.7014,22.7014,22.6431,22.6514,16700.0
2010-02-17 10:30:00,27.21,27.27,27.18,27.26,27900.0,22.6514,22.7014,22.6264,22.693,27900.0
2010-02-17 10:35:00,27.27,27.32,27.21,27.21,16800.0,22.7014,22.743,22.6514,22.6514,16800.0
2010-02-17 10:40:00,27.2,27.27,27.19,27.25,24700.0,22.6431,22.7014,22.6348,22.6847,24700.0
2010-02-17 10:45:00,27.24,27.27,27.23,27.26,20100.0,22.6764,22.7014,22.6681,22.693,20100.0
2010-02-17 10:50:00,27.26,27.27,27.24,27.25,33500.0,22.693,22.7014,22.6764,22.6847,33500.0
2010-02-17 10:55:00,27.24,27.24,27.2,27.21,6200.0,22.6764,22.6764,22.6431,22.6514,6200.0
2010-02-17 11:00:00,27.2,27.2,27.15,27.16,32800.0,22.6431,22.6431,22.6015,22.6098,32800.0
2010-02-17 11:05:00,27.15,27.19,27.12,27.13,16900.0,22.6015,22.6348,22.5765,22.5848,16900.0
2010-02-17 11:10:00,27.13,27.14,27.1,27.13,31600.0,22.5848,22.5931,22.5598,22.5848,31600.0
2010-02-17 11:15:00,27.13,27.13,27.08,27.1,18600.0,22.5848,22.5848,22.5432,22.5598,18600.0
2010-02-17 11:20:00,27.09,27.16,27.08,27.16,19900.0,22.5515,22.6098,22.5432,22.6098,19900.0
2010-02-17 11:25:00,27.16,27.16,27.06,27.08,21000.0,22.6098,22.6098,22.5265,22.5432,21000.0
2010-02-17 11:30:00,27.08,27.12,27.02,27.12,51000.0,22.5432,22.5765,22.4932,22.5765,51000.0
2010-02-17 11:35:00,27.13,27.16,27.12,27.13,27400.0,22.5848,22.6098,22.5765,22.5848,27400.0
2010-02-17 11:40:00,27.13,27.17,27.09,27.15,25000.0,22.5848,22.6181,22.5515,22.6015,25000.0
2010-02-17 11:45:00,27.15,27.18,27.12,27.12,24000.0,22.6015,22.6264,22.5765,22.5765,24000.0
2010-02-17 11:50:00,27.12,27.13,27.11,27.12,44500.0,22.5765,22.5848,22.5682,22.5765,44500.0
2010-02-17 11:55:00,27.12,27.13,27.11,27.12,13400.0,22.5765,22.5848,22.5682,22.5765,13400.0
2010-02-17 12:00:00,27.12,27.16,27.12,27.16,47800.0,22.5765,22.6098,22.5765,22.6098,47800.0
2010-02-17 12:05:00,27.15,27.16,27.14,27.14,25100.0,22.6015,22.6098,22.5931,22.5931,25100.0
2010-02-17 12:10:00,27.16,27.16,27.12,27.13,18200.0,22.6098,22.6098,22.5765,22.5848,18200.0
2010-02-17 12:15:00,27.13,27.17,27.13,27.17,59100.0,22.5848,22.6181,22.5848,22.6181,59100.0
2010-02-17 12:20:00,27.17,27.17,27.15,27.15,37900.0,22.6181,22.6181,22.6015,22.6015,37900.0
2010-02-17 12:25:00,27.16,27.17,27.15,27.16,17100.0,22.6098,22.6181,22.6015,22.6098,17100.0
2010-02-17 12:30:00,27.16,27.16,27.13,27.14,41300.0,22.6098,22.6098,22.5848,22.5931,41300.0
2010-02-17 12:35:00,27.13,27.14,27.13,27.13,24500.0,22.5848,22.5931,22.5848,22.5848,24500.0
2010-02-17 12:40:00,27.13,27.14,27.13,27.13,21600.0,22.5848,22.5931,22.5848,22.5848,21600.0
2010-02-17 12:45:00,27.13,27.22,27.13,27.2,41300.0,22.5848,22.6597,22.5848,22.6431,41300.0
2010-02-17 12:50:00,27.2,27.2,27.18,27.18,7900.0,22.6431,22.6431,22.6264,22.6264,7900.0
2010-02-17 12:55:00,27.18,27.2,27.18,27.19,18000.0,22.6264,22.6431,22.6264,22.6348,18000.0
2010-02-17 13:00:00,27.19,27.23,27.18,27.23,24700.0,22.6348,22.6681,22.6264,22.6681,24700.0
2010-02-17 13:05:00,27.23,27.24,27.19,27.21,17500.0,22.6681,22.6764,22.6348,22.6514,17500.0
2010-02-17 13:10:00,27.21,27.21,27.2,27.2,17700.0,22.6514,22.6514,22.6431,22.6431,17700.0
2010-02-17 13:15:00,27.21,27.22,27.18,27.2,34300.0,22.6514,22.6597,22.6264,22.6431,34300.0
2010-02-17 13:20:00,27.19,27.24,27.19,27.2,30600.0,22.6348,22.6764,22.6348,22.6431,30600.0
2010-02-17 13:25:00,27.2,27.21,27.18,27.18,20900.0,22.6431,22.6514,22.6264,22.6264,20900.0
2010-02-17 13:30:00,27.19,27.19,27.15,27.18,19500.0,22.6348,22.6348,22.6015,22.6264,19500.0
2010-02-17 13:35:00,27.18,27.19,27.16,27.18,12000.0,22.6264,22.6348,22.6098,22.6264,12000.0
2010-02-17 13:40:00,27.18,27.21,27.18,27.21,8400.0,22.6264,22.6514,22.6264,22.6514,8400.0
2010-02-17 13:45:00,27.2,27.2,27.17,27.18,13700.0,22.6431,22.6431,22.6181,22.6264,13700.0
2010-02-17 13:50:00,27.18,27.23,27.18,27.21,15800.0,22.6264,22.6681,22.6264,22.6514,15800.0
2010-02-17 13:55:00,27.21,27.21,27.2,27.21,10800.0,22.6514,22.6514,22.6431,22.6514,10800.0
2010-02-17 14:00:00,27.2,27.2,27.11,27.13,52300.0,22.6431,22.6431,22.5682,22.5848,52300.0
2010-02-17 14:05:00,27.12,27.16,27.1,27.16,19900.0,22.5765,22.6098,22.5598,22.6098,19900.0
2010-02-17 14:10:00,27.16,27.17,27.14,27.14,12200.0,22.6098,22.6181,22.5931,22.5931,12200.0
2010-02-17 14:15:00,27.14,27.17,27.14,27.14,34300.0,22.5931,22.6181,22.5931,22.5931,34300.0
2010-02-17 14:20:00,27.14,27.14,27.08,27.09,18600.0,22.5931,22.5931,22.5432,22.5515,18600.0
2010-02-17 14:25:00,27.09,27.11,27.08,27.09,20700.0,22.5515,22.5682,22.5432,22.5515,20700.0
2010-02-17 14:30:00,27.09,27.1,27.06,27.08,32700.0,22.5515,22.5598,22.5265,22.5432,32700.0
2010-02-17 14:35:00,27.08,27.09,27.06,27.07,28800.0,22.5432,22.5515,22.5265,22.5349,28800.0
2010-02-17 14:40:00,27.07,27.08,27.06,27.07,14700.0,22.5349,22.5432,22.5265,22.5349,14700.0
2010-02-17 14:45:00,27.07,27.07,27.04,27.05,34800.0,22.5349,22.5349,22.5099,22.5182,34800.0
2010-02-17 14:50:00,27.05,27.06,27.03,27.03,32000.0,22.5182,22.5265,22.5016,22.5016,32000.0
2010-02-17 14:55:00,27.03,27.05,27.03,27.04,26400.0,22.5016,22.5182,22.5016,22.5099,26400.0
2010-02-17 15:00:00,27.03,27.06,27.03,27.06,21300.0,22.5016,22.5265,22.5016,22.5265,21300.0
2010-02-17 15:05:00,27.06,27.1,27.06,27.07,57800.0,22.5265,22.5598,22.5265,22.5349,57800.0
2010-02-17 15:10:00,27.06,27.08,27.03,27.08,36600.0,22.5265,22.5432,22.5016,22.5432,36600.0
2010-02-17 15:15:00,27.07,27.1,27.05,27.09,31800.0,22.5349,22.5598,22.5182,22.5515,31800.0
2010-02-17 15:20:00,27.09,27.11,27.07,27.08,34300.0,22.5515,22.5682,22.5349,22.5432,34300.0
2010-02-17 15:25:00,27.08,27.12,27.08,27.09,38300.0,22.5432,22.5765,22.5432,22.5515,38300.0
2010-02-17 15:30:00,27.09,27.09,27.08,27.09,21700.0,22.5515,22.5515,22.5432,22.5515,21700.0
2010-02-17 15:35:00,27.09,27.09,27.05,27.06,21400.0,22.5515,22.5515,22.5182,22.5265,21400.0
2010-02-17 15:40:00,27.06,27.1,27.05,27.1,65200.0,22.5265,22.5598,22.5182,22.5598,65200.0
2010-02-17 15:45:00,27.1,27.11,27.09,27.09,50200.0,22.5598,22.5682,22.5515,22.5515,50200.0
2010-02-17 15:50:00,27.09,27.11,27.06,27.1,63600.0,22.5515,22.5682,22.5265,22.5598,63600.0
2010-02-17 15:55:00,27.11,27.11,27.07,27.07,63000.0,22.5682,22.5682,22.5349,22.5349,63000.0
2010-02-18 09:30:00,27.0,27.09,26.95,27.06,23800.0,22.4766,22.5515,22.435,22.5265,23800.0
2010-02-18 09:35:00,27.07,27.09,26.95,26.95,38900.0,22.5349,22.5515,22.435,22.435,38900.0
2010-02-18 09:40:00,26.97,27.06,26.93,26.98,41500.0,22.4516,22.5265,22.4183,22.4599,41500.0
2010-02-18 09:45:00,26.98,27.04,26.97,27.0,13800.0,22.4599,22.5099,22.4516,22.4766,13800.0
2010-02-18 09:50:00,27.01,27.1,26.99,27.05,17300.0,22.4849,22.5598,22.4683,22.5182,17300.0
2010-02-18 09:55:00,27.06,27.08,26.97,27.0,11700.0,22.5265,22.5432,22.4516,22.4766,11700.0
2010-02-18 10:00:00,27.0,27.0,26.91,26.97,25700.0,22.4766,22.4766,22.4017,22.4516,25700.0
2010-02-18 10:05:00,26.97,27.0,26.91,27.0,33400.0,22.4516,22.4766,22.4017,22.4766,33400.0
2010-02-18 10:10:00,27.0,27.07,26.98,27.02,41500.0,22.4766,22.5349,22.4599,22.4932,41500.0
2010-02-18 10:15:00,27.04,27.06,27.02,27.05,20300.0,22.5099,22.5265,22.4932,22.5182,20300.0
2010-02-18 10:20:00,27.04,27.04,26.99,27.0,26400.0,22.5099,22.5099,22.4683,22.4766,26400.0
2010-02-18 10:25:00,27.0,27.01,26.88,26.9,33600.0,22.4766,22.4849,22.3767,22.3933,33600.0
2010-02-18 10:30:00,26.9,26.92,26.85,26.88,29800.0,22.3933,22.41,22.3517,22.3767,29800.0
2010-02-18 10:35:00,26.86,26.98,26.86,26.98,48800.0,22.36,22.4599,22.36,22.4599,48800.0
2010-02-18 10:40:00,26.99,27.01,26.96,26.96,24200.0,22.4683,22.4849,22.4433,22.4433,24200.0
2010-02-18 10:45:00,26.96,26.98,26.95,26.97,13800.0,22.4433,22.4599,22.435,22.4516,13800.0
2010-02-18 10:50:00,26.96,26.97,26.92,26.94,15000.0,22.4433,22.4516,22.41,22.4266,15000.0
2010-02-18 10:55:00,26.94,27.0,26.94,26.97,22200.0,22.4266,22.4766,22.4266,22.4516,22200.0
2010-02-18 11:00:00,26.97,27.11,26.97,27.11,65600.0,22.4516,22.5682,22.4516,22.5682,65600.0
2010-02-18 11:05:00,27.11,27.13,27.07,27.08,23200.0,22.5682,22.5848,22.5349,22.5432,23200.0
2010-02-18 11:10:00,27.07,27.11,27.06,27.06,17000.0,22.5349,22.5682,22.5265,22.5265,17000.0
2010-02-18 11:15:00,27.07,27.07,27.05,27.06,21000.0,22.5349,22.5349,22.5182,22.5265,21000.0
2010-02-18 11:20:00,27.06,27.07,27.03,27.04,39100.0,22.5265,22.5349,22.5016,22.5099,39100.0
2010-02-18 11:25:00,27.03,27.05,27.01,27.04,21600.0,22.5016,22.5182,22.4849,22.5099,21600.0
2010-02-18 11:30:00,27.03,27.03,27.0,27.02,24200.0,22.5016,22.5016,22.4766,22.4932,24200.0
2010-02-18 11:35:00,27.03,27.03,26.99,26.99,13700.0,22.5016,22.5016,22.4683,22.4683,13700.0
2010-02-18 11:40:00,27.0,27.01,26.95,26.95,29100.0,22.4766,22.4849,22.435,22.435,29100.0
2010-02-18 11:45:00,26.96,26.96,26.91,26.92,24800.0,22.4433,22.4433,22.4017,22.41,24800.0
2010-02-18 11:50:00,26.91,26.92,26.88,26.88,12200.0,22.4017,22.41,22.3767,22.3767,12200.0
2010-02-18 11:55:00,26.87,26.89,26.87,26.88,18700.0,22.3684,22.385,22.3684,22.3767,18700.0
2010-02-18 12:00:00,26.89,26.9,26.86,26.89,12800.0,22.385,22.3933,22.36,22.385,12800.0
2010-02-18 12:05:00,26.89,26.9,26.87,26.88,12500.0,22.385,22.3933,22.3684,22.3767,12500.0
2010-02-18 12:10:00,26.89,26.9,26.85,26.86,20400.0,22.385,22.3933,22.3517,22.36,20400.0
2010-02-18 12:15:00,26.86,26.86,26.85,26.85,4500.0,22.36,22.36,22.3517,22.3517,4500.0
2010-02-18 12:20:00,26.85,26.89,26.85,26.89,20500.0,22.3517,22.385,22.3517,22.385,20500.0
2010-02-18 12:25:00,26.88,26.88,26.87,26.87,9000.0,22.3767,22.3767,22.3684,22.3684,9000.0
2010-02-18 12:30:00,26.88,26.91,26.87,26.88,28900.0,22.3767,22.4017,22.3684,22.3767,28900.0
2010-02-18 12:35:00,26.88,26.9,26.87,26.88,21600.0,22.3767,22.3933,22.3684,22.3767,21600.0
2010-02-18 12:40:00,26.88,26.89,26.88,26.88,9100.0,22.3767,22.385,22.3767,22.3767,9100.0
2010-02-18 12:45:00,26.89,26.89,26.87,26.88,7600.0,22.385,22.385,22.3684,22.3767,7600.0
2010-02-18 12:50:00,26.88,26.88,26.85,26.85,20000.0,22.3767,22.3767,22.3517,22.3517,20000.0
2010-02-18 12:55:00,26.86,26.86,26.85,26.85,7200.0,22.36,22.36,22.3517,22.3517,7200.0
2010-02-18 13:00:00,26.86,26.88,26.85,26.86,22800.0,22.36,22.3767,22.3517,22.36,22800.0
2010-02-18 13:05:00,26.87,26.87,26.84,26.85,22000.0,22.3684,22.3684,22.3434,22.3517,22000.0
2010-02-18 13:10:00,26.84,26.85,26.82,26.82,11500.0,22.3434,22.3517,22.3267,22.3267,11500.0
2010-02-18 13:15:00,26.82,26.83,26.82,26.82,5900.0,22.3267,22.3351,22.3267,22.3267,5900.0
2010-02-18 13:20:00,26.83,26.87,26.82,26.87,19800.0,22.3351,22.3684,22.3267,22.3684,19800.0
2010-02-18 13:25:00,26.86,26.86,26.84,26.85,8700.0,22.36,22.36,22.3434,22.3517,8700.0
2010-02-18 13:30:00,26.86,26.87,26.84,26.84,19700.0,22.36,22.3684,22.3434,22.3434,19700.0
2010-02-18 13:35:00,26.84,26.85,26.82,26.83,29000.0,22.3434,22.3517,22.3267,22.3351,29000.0
2010-02-18 13:40:00,26.83,26.84,26.81,26.83,19600.0,22.3351,22.3434,22.3184,22.3351,19600.0
2010-02-18 13:45:00,26.83,26.85,26.83,26.84,14400.0,22.3351,22.3517,22.3351,22.3434,14400.0
2010-02-18 13:50:00,26.84,26.85,26.83,26.85,18400.0,22.3434,22.3517,22.3351,22.3517,18400.0
2010-02-18 13:55:00,26.84,26.87,26.84,26.84,12900.0,22.3434,22.3684,22.3434,22.3434,12900.0
2010-02-18 14:00:00,26.84,26.85,26.84,26.84,14800.0,22.3434,22.3517,22.3434,22.3434,14800.0
2010-02-18 14:05:00,26.84,26.85,26.83,26.84,16200.0,22.3434,22.3517,22.3351,22.3434,16200.0
2010-02-18 14:10:00,26.84,26.85,26.83,26.85,12800.0,22.3434,22.3517,22.3351,22.3517,12800.0
2010-02-18 14:15:00,26.85,26.91,26.83,26.91,41800.0,22.3517,22.4017,22.3351,22.4017,41800.0
2010-02-18 14:20:00,26.9,26.92,26.9,26.92,5400.0,22.3933,22.41,22.3933,22.41,5400.0
2010-02-18 14:25:00,26.91,26.92,26.88,26.88,23600.0,22.4017,22.41,22.3767,22.3767,23600.0
2010-02-18 14:30:00,26.88,26.89,26.87,26.88,26000.0,22.3767,22.385,22.3684,22.3767,26000.0
2010-02-18 14:35:00,26.87,26.92,26.87,26.9,45900.0,22.3684,22.41,22.3684,22.3933,45900.0
2010-02-18 14:40:00,26.9,26.91,26.88,26.88,28700.0,22.3933,22.4017,22.3767,22.3767,28700.0
2010-02-18 14:45:00,26.88,26.91,26.87,26.89,19800.0,22.3767,22.4017,22.3684,22.385,19800.0
2010-02-18 14:50:00,26.89,26.9,26.86,26.88,39200.0,22.385,22.3933,22.36,22.3767,39200.0
2010-02-18 14:55:00,26.88,26.89,26.87,26.87,12400.0,22.3767,22.385,22.3684,22.3684,12400.0
2010-02-18 15:00:00,26.88,26.9,26.87,26.87,25800.0,22.3767,22.3933,22.3684,22.3684,25800.0
2010-02-18 15:05:00,26.86,26.91,26.86,26.91,25600.0,22.36,22.4017,22.36,22.4017,25600.0
2010-02-18 15:10:00,26.91,26.92,26.91,26.92,9600.0,22.4017,22.41,22.4017,22.41,9600.0
2010-02-18 15:15:00,26.92,26.94,26.92,26.94,21500.0,22.41,22.4266,22.41,22.4266,21500.0
2010-02-18 15:20:00,26.94,26.95,26.91,26.91,15900.0,22.4266,22.435,22.4017,22.4017,15900.0
2010-02-18 15:25:00,26.91,26.92,26.88,26.89,31700.0,22.4017,22.41,22.3767,22.385,31700.0
2010-02-18 15:30:00,26.88,26.92,26.88,26.91,31900.0,22.3767,22.41,22.3767,22.4017,31900.0
2010-02-18 15:35:00,26.92,26.92,26.88,26.88,30300.0,22.41,22.41,22.3767,22.3767,30300.0
2010-02-18 15:40:00,26.89,26.92,26.88,26.9,92800.0,22.385,22.41,22.3767,22.3933,92800.0
2010-02-18 15:45:00,26.9,26.91,26.89,26.89,54900.0,22.3933,22.4017,22.385,22.385,54900.0
2010-02-18 15:50:00,26.9,26.91,26.89,26.9,38700.0,22.3933,22.4017,22.385,22.3933,38700.0
2010-02-18 15:55:00,26.9,26.9,26.87,26.89,112500.0,22.3933,22.3933,22.3684,22.385,112500.0
2010-02-19 09:30:00,26.72,26.91,26.58,26.62,150100.0,22.2435,22.4017,22.127,22.1603,150100.0
2010-02-19 09:35:00,26.67,26.81,26.62,26.8,14400.0,22.2019,22.3184,22.1603,22.3101,14400.0
2010-02-19 09:40:00,26.81,26.84,26.65,26.65,25700.0,22.3184,22.3434,22.1852,22.1852,25700.0
2010-02-19 09:45:00,26.66,26.8,26.66,26.8,81100.0,22.1935,22.3101,22.1935,22.3101,81100.0
2010-02-19 09:50:00,26.81,26.85,26.75,26.83,29100.0,22.3184,22.3517,22.2685,22.3351,29100.0
2010-02-19 09:55:00,26.82,26.89,26.81,26.83,25800.0,22.3267,22.385,22.3184,22.3351,25800.0
2010-02-19 10:00:00,26.84,26.88,26.82,26.86,25300.0,22.3434,22.3767,22.3267,22.36,25300.0
2010-02-19 10:05:00,26.85,26.89,26.84,26.84,36700.0,22.3517,22.385,22.3434,22.3434,36700.0
2010-02-19 10:10:00,26.84,26.93,26.84,26.92,31200.0,22.3434,22.4183,22.3434,22.41,31200.0
2010-02-19 10:15:00,26.92,27.0,26.91,26.98,20800.0,22.41,22.4766,22.4017,22.4599,20800.0
2010-02-19 10:20:00,26.97,27.01,26.95,26.96,20700.0,22.4516,22.4849,22.435,22.4433,20700.0
2010-02-19 10:25:00,26.96,27.05,26.94,27.01,66100.0,22.4433,22.5182,22.4266,22.4849,66100.0
2010-02-19 10:30:00,27.02,27.04,26.97,26.99,16900.0,22.4932,22.5099,22.4516,22.4683,16900.0
2010-02-19 10:35:00,26.98,27.07,26.98,27.06,22200.0,22.4599,22.5349,22.4599,22.5265,22200.0
2010-02-19 10:40:00,27.05,27.06,27.02,27.03,53900.0,22.5182,22.5265,22.4932,22.5016,53900.0
2010-02-19 10:45:00,27.03,27.06,27.02,27.02,13700.0,22.5016,22.5265,22.4932,22.4932,13700.0
2010-02-19 10:50:00,27.02,27.02,26.99,27.01,10400.0,22.4932,22.4932,22.4683,22.4849,10400.0
2010-02-19 10:55:00,27.01,27.02,26.98,26.99,10800.0,22.4849,22.4932,22.4599,22.4683,10800.0
2010-02-19 11:00:00,26.99,27.01,26.97,26.97,14900.0,22.4683,22.4849,22.4516,22.4516,14900.0
2010-02-19 11:05:00,26.97,26.99,26.94,26.94,12000.0,22.4516,22.4683,22.4266,22.4266,12000.0
2010-02-19 11:10:00,26.93,27.0,26.92,26.99,14400.0,22.4183,22.4766,22.41,22.4683,14400.0
2010-02-19 11:15:00,27.01,27.03,26.99,27.0,15900.0,22.4849,22.5016,22.4683,22.4766,15900.0
2010-02-19 11:20:00,26.99,27.03,26.99,27.02,13200.0,22.4683,22.5016,22.4683,22.4932,13200.0
2010-02-19 11:25:00,27.02,27.03,27.01,27.02,10300.0,22.4932,22.5016,22.4849,22.4932,10300.0
2010-02-19 11:30:00,27.01,27.03,27.01,27.02,7600.0,22.4849,22.5016,22.4849,22.4932,7600.0
2010-02-19 11:35:00,27.02,27.02,27.0,27.01,13300.0,22.4932,22.4932,22.4766,22.4849,13300.0
2010-02-19 11:40:00,27.02,27.06,27.02,27.04,23800.0,22.4932,22.5265,22.4932,22.5099,23800.0
2010-02-19 11:45:00,27.05,27.06,26.98,26.98,31300.0,22.5182,22.5265,22.4599,22.4599,31300.0
2010-02-19 11:50:00,26.97,27.06,26.97,27.06,27100.0,22.4516,22.5265,22.4516,22.5265,27100.0
2010-02-19 11:55:00,27.05,27.07,27.04,27.06,21900.0,22.5182,22.5349,22.5099,22.5265,21900.0
2010-02-19 12:00:00,27.06,27.07,27.04,27.05,13500.0,22.5265,22.5349,22.5099,22.5182,13500.0
2010-02-19 12:05:00,27.05,27.07,27.05,27.06,31700.0,22.5182,22.5349,22.5182,22.5265,31700.0
2010-02-19 12:10:00,27.06,27.07,27.05,27.05,8800.0,22.5265,22.5349,22.5182,22.5182,8800.0
2010-02-19 12:15:00,27.06,27.06,27.0,27.03,23100.0,22.5265,22.5265,22.4766,22.5016,23100.0
2010-02-19 12:20:00,27.03,27.06,27.02,27.05,19300.0,22.5016,22.5265,22.4932,22.5182,19300.0
2010-02-19 12:25:00,27.05,27.07,27.04,27.05,19300.0,22.5182,22.5349,22.5099,22.5182,19300.0
2010-02-19 12:30:00,27.05,27.05,27.02,27.02,7100.0,22.5182,22.5182,22.4932,22.4932,7100.0
2010-02-19 12:35:00,27.02,27.03,27.02,27.02,12100.0,22.4932,22.5016,22.4932,22.4932,12100.0
2010-02-19 12:40:00,27.03,27.03,27.01,27.02,13800.0,22.5016,22.5016,22.4849,22.4932,13800.0
2010-02-19 12:45:00,27.02,27.07,27.02,27.06,28700.0,22.4932,22.5349,22.4932,22.5265,28700.0
2010-02-19 12:50:00,27.06,27.11,27.06,27.11,32200.0,22.5265,22.5682,22.5265,22.5682,32200.0
2010-02-19 12:55:00,27.11,27.13,27.1,27.12,12800.0,22.5682,22.5848,22.5598,22.5765,12800.0
2010-02-19 13:00:00,27.12,27.13,27.09,27.1,18400.0,22.5765,22.5848,22.5515,22.5598,18400.0
2010-02-19 13:05:00,27.09,27.1,27.08,27.08,7900.0,22.5515,22.5598,22.5432,22.5432,7900.0
2010-02-19 13:10:00,27.08,27.09,27.07,27.08,7900.0,22.5432,22.5515,22.5349,22.5432,7900.0
2010-02-19 13:15:00,27.08,27.09,27.03,27.04,35300.0,22.5432,22.5515,22.5016,22.5099,35300.0
2010-02-19 13:20:00,27.04,27.06,27.04,27.05,9200.0,22.5099,22.5265,22.5099,22.5182,9200.0
2010-02-19 13:25:00,27.05,27.07,27.03,27.03,24100.0,22.5182,22.5349,22.5016,22.5016,24100.0
2010-02-19 13:30:00,27.03,27.05,27.02,27.04,12000.0,22.5016,22.5182,22.4932,22.5099,12000.0
2010-02-19 13:35:00,27.04,27.08,27.04,27.07,10400.0,22.5099,22.5432,22.5099,22.5349,10400.0
2010-02-19 13:40:00,27.07,27.07,27.05,27.05,13400.0,22.5349,22.5349,22.5182,22.5182,13400.0
2010-02-19 13:45:00,27.04,27.06,27.03,27.04,20900.0,22.5099,22.5265,22.5016,22.5099,20900.0
2010-02-19 13:50:00,27.05,27.07,27.03,27.04,26600.0,22.5182,22.5349,22.5016,22.5099,26600.0
2010-02-19 13:55:00,27.04,27.04,27.03,27.03,8100.0,22.5099,22.5099,22.5016,22.5016,8100.0
2010-02-19 14:00:00,27.04,27.07,27.03,27.07,28600.0,22.5099,22.5349,22.5016,22.5349,28600.0
2010-02-19 14:05:00,27.07,27.07,27.04,27.05,29400.0,22.5349,22.5349,22.5099,22.5182,29400.0
2010-02-19 14:10:00,27.06,27.09,27.05,27.05,31600.0,22.5265,22.5515,22.5182,22.5182,31600.0
2010-02-19 14:15:00,27.06,27.07,27.05,27.07,15400.0,22.5265,22.5349,22.5182,22.5349,15400.0
2010-02-19 14:20:00,27.07,27.08,27.04,27.04,13400.0,22.5349,22.5432,22.5099,22.5099,13400.0
2010-02-19 14:25:00,27.05,27.07,27.05,27.06,13600.0,22.5182,22.5349,22.5182,22.5265,13600.0
2010-02-19 14:30:00,27.07,27.08,27.06,27.07,12400.0,22.5349,22.5432,22.5265,22.5349,12400.0
2010-02-19 14:35:00,27.08,27.1,27.08,27.09,24400.0,22.5432,22.5598,22.5432,22.5515,24400.0
2010-02-19 14:40:00,27.08,27.1,27.07,27.09,14500.0,22.5432,22.5598,22.5349,22.5515,14500.0
2010-02-19 14:45:00,27.09,27.1,27.08,27.09,13900.0,22.5515,22.5598,22.5432,22.5515,13900.0
2010-02-19 14:50:00,27.09,27.09,27.08,27.08,11600.0,22.5515,22.5515,22.5432,22.5432,11600.0
2010-02-19 14:55:00,27.08,27.1,27.07,27.07,22300.0,22.5432,22.5598,22.5349,22.5349,22300.0
2010-02-19 15:00:00,27.07,27.08,27.05,27.07,25100.0,22.5349,22.5432,22.5182,22.5349,25100.0
2010-02-19 15:05:00,27.07,27.08,27.05,27.06,31800.0,22.5349,22.5432,22.5182,22.5265,31800.0
2010-02-19 15:10:00,27.07,27.08,27.01,27.01,32400.0,22.5349,22.5432,22.4849,22.4849,32400.0
2010-02-19 15:15:00,27.01,27.02,27.0,27.01,17000.0,22.4849,22.4932,22.4766,22.4849,17000.0
2010-02-19 15:20:00,27.01,27.02,27.01,27.01,22500.0,22.4849,22.4932,22.4849,22.4849,22500.0
2010-02-19 15:25:00,27.01,27.01,26.99,27.01,33100.0,22.4849,22.4849,22.4683,22.4849,33100.0
2010-02-19 15:30:00,27.01,27.04,27.01,27.03,27800.0,22.4849,22.5099,22.4849,22.5016,27800.0
2010-02-19 15:35:00,27.03,27.04,27.03,27.04,25400.0,22.5016,22.5099,22.5016,22.5099,25400.0
2010-02-19 15:40:00,27.04,27.09,27.03,27.08,65000.0,22.5099,22.5515,22.5016,22.5432,65000.0
2010-02-19 15:45:00,27.09,27.09,27.06,27.08,65800.0,22.5515,22.5515,22.5265,22.5432,65800.0
2010-02-19 15:50:00,27.08,27.08,27.05,27.05,54200.0,22.5432,22.5432,22.5182,22.5182,54200.0
2010-02-19 15:55:00,27.05,27.07,27.04,27.06,175300.0,22.5182,22.5349,22.5099,22.5265,175300.0
2010-02-22 09:30:00,27.18,27.18,27.0,27.07,20100.0,22.6264,22.6264,22.4766,22.5349,20100.0
2010-02-22 09:35:00,27.07,27.1,26.97,27.08,42500.0,22.5349,22.5598,22.4516,22.5432,42500.0
2010-02-22 09:40:00,27.08,27.08,26.98,27.0,22000.0,22.5432,22.5432,22.4599,22.4766,22000.0
2010-02-22 09:45:00,26.98,27.04,26.93,26.94,39500.0,22.4599,22.5099,22.4183,22.4266,39500.0
2010-02-22 09:50:00,26.94,27.01,26.94,26.98,18000.0,22.4266,22.4849,22.4266,22.4599,18000.0
2010-02-22 09:55:00,26.98,27.03,26.94,26.97,33000.0,22.4599,22.5016,22.4266,22.4516,33000.0
2010-02-22 10:00:00,26.96,26.97,26.86,26.91,43900.0,22.4433,22.4516,22.36,22.4017,43900.0
2010-02-22 10:05:00,26.91,26.94,26.87,26.9,27800.0,22.4017,22.4266,22.3684,22.3933,27800.0
2010-02-22 10:10:00,26.9,26.95,26.87,26.89,38400.0,22.3933,22.435,22.3684,22.385,38400.0
2010-02-22 10:15:00,26.89,26.94,26.87,26.9,37700.0,22.385,22.4266,22.3684,22.3933,37700.0
2010-02-22 10:20:00,26.9,26.94,26.88,26.88,28700.0,22.3933,22.4266,22.3767,22.3767,28700.0
2010-02-22 10:25:00,26.88,26.93,26.87,26.89,20000.0,22.3767,22.4183,22.3684,22.385,20000.0
2010-02-22 10:30:00,26.89,26.95,26.89,26.93,34500.0,22.385,22.435,22.385,22.4183,34500.0
2010-02-22 10:35:00,26.93,26.96,26.9,26.94,38000.0,22.4183,22.4433,22.3933,22.4266,38000.0
2010-02-22 10:40:00,26.94,26.94,26.89,26.89,17800.0,22.4266,22.4266,22.385,22.385,17800.0
2010-02-22 10:45:00,26.9,26.94,26.89,26.92,23900.0,22.3933,22.4266,22.385,22.41,23900.0
2010-02-22 10:50:00,26.93,26.94,26.88,26.9,33100.0,22.4183,22.4266,22.3767,22.3933,33100.0
2010-02-22 10:55:00,26.91,26.93,26.87,26.92,25300.0,22.4017,22.4183,22.3684,22.41,25300.0
2010-02-22 11:00:00,26.92,26.93,26.91,26.91,13000.0,22.41,22.4183,22.4017,22.4017,13000.0
2010-02-22 11:05:00,26.92,26.93,26.89,26.91,22100.0,22.41,22.4183,22.385,22.4017,22100.0
2010-02-22 11:10:00,26.92,26.94,26.89,26.9,11900.0,22.41,22.4266,22.385,22.3933,11900.0
2010-02-22 11:15:00,26.9,26.94,26.9,26.92,18100.0,22.3933,22.4266,22.3933,22.41,18100.0
2010-02-22 11:20:00,26.92,26.93,26.9,26.91,22100.0,22.41,22.4183,22.3933,22.4017,22100.0
2010-02-22 11:25:00,26.9,26.92,26.89,26.92,14700.0,22.3933,22.41,22.385,22.41,14700.0
2010-02-22 11:30:00,26.92,26.93,26.9,26.92,18300.0,22.41,22.4183,22.3933,22.41,18300.0
2010-02-22 11:35:00,26.92,26.92,26.89,26.91,15000.0,22.41,22.41,22.385,22.4017,15000.0
2010-02-22 11:40:00,26.91,26.93,26.91,26.91,11400.0,22.4017,22.4183,22.4017,22.4017,11400.0
2010-02-22 11:45:00,26.92,26.92,26.91,26.92,7600.0,22.41,22.41,22.4017,22.41,7600.0
2010-02-22 11:50:00,26.92,26.93,26.91,26.92,10500.0,22.41,22.4183,22.4017,22.41,10500.0
2010-02-22 11:55:00,26.92,26.92,26.9,26.92,18700.0,22.41,22.41,22.3933,22.41,18700.0
2010-02-22 12:00:00,26.92,26.93,26.9,26.92,30300.0,22.41,22.4183,22.3933,22.41,30300.0
2010-02-22 12:05:00,26.92,26.92,26.89,26.9,17500.0,22.41,22.41,22.385,22.3933,17500.0
2010-02-22 12:10:00,26.9,26.9,26.88,26.89,17500.0,22.3933,22.3933,22.3767,22.385,17500.0
2010-02-22 12:15:00,26.89,26.89,26.85,26.85,21600.0,22.385,22.385,22.3517,22.3517,21600.0
2010-02-22 12:20:00,26.86,26.88,26.85,26.85,13000.0,22.36,22.3767,22.3517,22.3517,13000.0
2010-02-22 12:25:00,26.85,26.86,26.83,26.83,21500.0,22.3517,22.36,22.3351,22.3351,21500.0
2010-02-22 12:30:00,26.84,26.86,26.83,26.84,18900.0,22.3434,22.36,22.3351,22.3434,18900.0
2010-02-22 12:35:00,26.84,26.85,26.83,26.83,32200.0,22.3434,22.3517,22.3351,22.3351,32200.0
2010-02-22 12:40:00,26.83,26.84,26.8,26.8,25700.0,22.3351,22.3434,22.3101,22.3101,25700.0
2010-02-22 12:45:00,26.81,26.81,26.76,26.76,20700.0,22.3184,22.3184,22.2768,22.2768,20700.0
2010-02-22 12:50:00,26.76,26.77,26.75,26.77,18600.0,22.2768,22.2851,22.2685,22.2851,18600.0
2010-02-22 12:55:00,26.76,26.77,26.72,26.73,45400.0,22.2768,22.2851,22.2435,22.2518,45400.0
2010-02-22 13:00:00,26.72,26.76,26.72,26.73,19900.0,22.2435,22.2768,22.2435,22.2518,19900.0
2010-02-22 13:05:00,26.73,26.75,26.72,26.73,21600.0,22.2518,22.2685,22.2435,22.2518,21600.0
2010-02-22 13:10:00,26.73,26.73,26.71,26.72,14800.0,22.2518,22.2518,22.2352,22.2435,14800.0
2010-02-22 13:15:00,26.71,26.72,26.7,26.71,10600.0,22.2352,22.2435,22.2268,22.2352,10600.0
2010-02-22 13:20:00,26.72,26.73,26.71,26.71,33000.0,22.2435,22.2518,22.2352,22.2352,33000.0
2010-02-22 13:25:00,26.72,26.73,26.71,26.72,22100.0,22.2435,22.2518,22.2352,22.2435,22100.0
2010-02-22 13:30:00,26.71,26.75,26.7,26.75,20800.0,22.2352,22.2685,22.2268,22.2685,20800.0
2010-02-22 13:35:00,26.75,26.75,26.74,26.75,2300.0,22.2685,22.2685,22.2601,22.2685,2300.0
2010-02-22 13:40:00,26.75,26.77,26.75,26.76,8900.0,22.2685,22.2851,22.2685,22.2768,8900.0
2010-02-22 13:45:00,26.76,26.77,26.73,26.76,34300.0,22.2768,22.2851,22.2518,22.2768,34300.0
2010-02-22 13:50:00,26.76,26.77,26.75,26.76,7700.0,22.2768,22.2851,22.2685,22.2768,7700.0
2010-02-22 13:55:00,26.76,26.77,26.75,26.76,13300.0,22.2768,22.2851,22.2685,22.2768,13300.0
2010-02-22 14:00:00,26.76,26.79,26.76,26.79,10000.0,22.2768,22.3018,22.2768,22.3018,10000.0
2010-02-22 14:05:00,26.79,26.79,26.78,26.79,14900.0,22.3018,22.3018,22.2934,22.3018,14900.0
2010-02-22 14:10:00,26.79,26.8,26.78,26.79,13900.0,22.3018,22.3101,22.2934,22.3018,13900.0
2010-02-22 14:15:00,26.78,26.8,26.78,26.79,16600.0,22.2934,22.3101,22.2934,22.3018,16600.0
2010-02-22 14:20:00,26.79,26.81,26.78,26.79,15800.0,22.3018,22.3184,22.2934,22.3018,15800.0
2010-02-22 14:25:00,26.79,26.81,26.77,26.81,14800.0,22.3018,22.3184,22.2851,22.3184,14800.0
2010-02-22 14:30:00,26.81,26.84,26.81,26.84,16800.0,22.3184,22.3434,22.3184,22.3434,16800.0
2010-02-22 14:35:00,26.83,26.83,26.78,26.81,62900.0,22.3351,22.3351,22.2934,22.3184,62900.0
2010-02-22 14:40:00,26.82,26.82,26.8,26.82,14100.0,22.3267,22.3267,22.3101,22.3267,14100.0
2010-02-22 14:45:00,26.82,26.84,26.81,26.84,41400.0,22.3267,22.3434,22.3184,22.3434,41400.0
2010-02-22 14:50:00,26.85,26.85,26.81,26.83,23300.0,22.3517,22.3517,22.3184,22.3351,23300.0
2010-02-22 14:55:00,26.83,26.86,26.82,26.83,16000.0,22.3351,22.36,22.3267,22.3351,16000.0
2010-02-22 15:00:00,26.83,26.85,26.83,26.85,12900.0,22.3351,22.3517,22.3351,22.3517,12900.0
2010-02-22 15:05:00,26.85,26.87,26.85,26.86,17300.0,22.3517,22.3684,22.3517,22.36,17300.0
2010-02-22 15:10:00,26.85,26.89,26.84,26.89,25500.0,22.3517,22.385,22.3434,22.385,25500.0
2010-02-22 15:15:00,26.89,26.92,26.88,26.92,20700.0,22.385,22.41,22.3767,22.41,20700.0
2010-02-22 15:20:00,26.91,26.93,26.87,26.87,31900.0,22.4017,22.4183,22.3684,22.3684,31900.0
2010-02-22 15:25:00,26.87,26.92,26.87,26.92,24700.0,22.3684,22.41,22.3684,22.41,24700.0
2010-02-22 15:30:00,26.92,26.92,26.87,26.88,33500.0,22.41,22.41,22.3684,22.3767,33500.0
2010-02-22 15:35:00,26.88,26.92,26.87,26.92,50700.0,22.3767,22.41,22.3684,22.41,50700.0
2010-02-22 15:40:00,26.91,26.92,26.78,26.78,42000.0,22.4017,22.41,22.2934,22.2934,42000.0
2010-02-22 15:45:00,26.78,26.82,26.78,26.78,76200.0,22.2934,22.3267,22.2934,22.2934,76200.0
2010-02-22 15:50:00,26.79,26.79,26.75,26.75,83200.0,22.3018,22.3018,22.2685,22.2685,83200.0
2010-02-22 15:55:00,26.75,26.79,26.74,26.76,128800.0,22.2685,22.3018,22.2601,22.2768,128800.0
2010-02-23 09:30:00,26.79,26.91,26.79,26.87,24800.0,22.3018,22.4017,22.3018,22.3684,24800.0
2010-02-23 09:35:00,26.87,26.88,26.71,26.75,44200.0,22.3684,22.3767,22.2352,22.2685,44200.0
2010-02-23 09:40:00,26.76,26.81,26.7,26.73,20800.0,22.2768,22.3184,22.2268,22.2518,20800.0
2010-02-23 09:45:00,26.74,26.82,26.74,26.81,18000.0,22.2601,22.3267,22.2601,22.3184,18000.0
2010-02-23 09:50:00,26.8,26.81,26.68,26.8,27900.0,22.3101,22.3184,22.2102,22.3101,27900.0
2010-02-23 09:55:00,26.79,26.81,26.76,26.79,8000.0,22.3018,22.3184,22.2768,22.3018,8000.0
2010-02-23 10:00:00,26.76,26.78,26.53,26.62,51200.0,22.2768,22.2934,22.0853,22.1603,51200.0
2010-02-23 10:05:00,26.62,26.62,26.53,26.58,37900.0,22.1603,22.1603,22.0853,22.127,37900.0
2010-02-23 10:10:00,26.57,26.6,26.51,26.54,28100.0,22.1186,22.1436,22.0687,22.0937,28100.0
2010-02-23 10:15:00,26.53,26.59,26.5,26.59,40100.0,22.0853,22.1353,22.0604,22.1353,40100.0
2010-02-23 10:20:00,26.58,26.58,26.53,26.56,13800.0,22.127,22.127,22.0853,22.1103,13800.0
2010-02-23 10:25:00,26.56,26.62,26.53,26.57,28600.0,22.1103,22.1603,22.0853,22.1186,28600.0
2010-02-23 10:30:00,26.57,26.59,26.52,26.56,13300.0,22.1186,22.1353,22.077,22.1103,13300.0
2010-02-23 10:35:00,26.57,26.63,26.55,26.61,17400.0,22.1186,22.1686,22.102,22.1519,17400.0
2010-02-23 10:40:00,26.6,26.6,26.51,26.56,17500.0,22.1436,22.1436,22.0687,22.1103,17500.0
2010-02-23 10:45:00,26.56,26.57,26.51,26.52,9200.0,22.1103,22.1186,22.0687,22.077,9200.0
2010-02-23 10:50:00,26.51,26.53,26.5,26.51,7100.0,22.0687,22.0853,22.0604,22.0687,7100.0
2010-02-23 10:55:00,26.5,26.57,26.48,26.56,12600.0,22.0604,22.1186,22.0437,22.1103,12600.0
2010-02-23 11:00:00,26.55,26.58,26.54,26.56,14200.0,22.102,22.127,22.0937,22.1103,14200.0
2010-02-23 11:05:00,26.55,26.55,26.48,26.5,22200.0,22.102,22.102,22.0437,22.0604,22200.0
2010-02-23 11:10:00,26.5,26.53,26.48,26.51,18800.0,22.0604,22.0853,22.0437,22.0687,18800.0
2010-02-23 11:15:00,26.51,26.54,26.5,26.51,17300.0,22.0687,22.0937,22.0604,22.0687,17300.0
2010-02-23 11:20:00,26.51,26.57,26.51,26.53,10400.0,22.0687,22.1186,22.0687,22.0853,10400.0
2010-02-23 11:25:00,26.53,26.53,26.5,26.51,9200.0,22.0853,22.0853,22.0604,22.0687,9200.0
2010-02-23 11:30:00,26.51,26.52,26.48,26.5,16400.0,22.0687,22.077,22.0437,22.0604,16400.0
2010-02-23 11:35:00,26.5,26.52,26.48,26.48,12300.0,22.0604,22.077,22.0437,22.0437,12300.0
2010-02-23 11:40:00,26.48,26.48,26.45,26.46,13500.0,22.0437,22.0437,22.0187,22.0271,13500.0
2010-02-23 11:45:00,26.46,26.48,26.45,26.48,18500.0,22.0271,22.0437,22.0187,22.0437,18500.0
2010-02-23 11:50:00,26.47,26.5,26.45,26.5,11600.0,22.0354,22.0604,22.0187,22.0604,11600.0
2010-02-23 11:55:00,26.5,26.51,26.46,26.51,28700.0,22.0604,22.0687,22.0271,22.0687,28700.0
2010-02-23 12:00:00,26.51,26.51,26.49,26.5,23900.0,22.0687,22.0687,22.052,22.0604,23900.0
2010-02-23 12:05:00,26.5,26.51,26.48,26.5,37100.0,22.0604,22.0687,22.0437,22.0604,37100.0
2010-02-23 12:10:00,26.5,26.52,26.5,26.51,15900.0,22.0604,22.077,22.0604,22.0687,15900.0
2010-02-23 12:15:00,26.5,26.51,26.47,26.47,27800.0,22.0604,22.0687,22.0354,22.0354,27800.0
2010-02-23 12:20:00,26.47,26.47,26.39,26.44,84000.0,22.0354,22.0354,21.9688,22.0104,84000.0
2010-02-23 12:25:00,26.44,26.46,26.41,26.46,34100.0,22.0104,22.0271,21.9854,22.0271,34100.0
2010-02-23 12:30:00,26.46,26.51,26.45,26.49,24500.0,22.0271,22.0687,22.0187,22.052,24500.0
2010-02-23 12:35:00,26.5,26.51,26.46,26.51,38700.0,22.0604,22.0687,22.0271,22.0687,38700.0
2010-02-23 12:40:00,26.51,26.51,26.44,26.5,112700.0,22.0687,22.0687,22.0104,22.0604,112700.0
2010-02-23 12:45:00,26.5,26.52,26.5,26.51,19600.0,22.0604,22.077,22.0604,22.0687,19600.0
2010-02-23 12:50:00,26.52,26.52,26.45,26.46,37500.0,22.077,22.077,22.0187,22.0271,37500.0
2010-02-23 12:55:00,26.45,26.47,26.43,26.46,19500.0,22.0187,22.0354,22.0021,22.0271,19500.0
2010-02-23 13:00:00,26.46,26.49,26.45,26.48,31200.0,22.0271,22.052,22.0187,22.0437,31200.0
2010-02-23 13:05:00,26.48,26.48,26.43,26.47,33700.0,22.0437,22.0437,22.0021,22.0354,33700.0
2010-02-23 13:10:00,26.48,26.52,26.48,26.52,27600.0,22.0437,22.077,22.0437,22.077,27600.0
2010-02-23 13:15:00,26.51,26.53,26.5,26.51,11000.0,22.0687,22.0853,22.0604,22.0687,11000.0
2010-02-23 13:20:00,26.51,26.54,26.5,26.53,20900.0,22.0687,22.0937,22.0604,22.0853,20900.0
2010-02-23 13:25:00,26.54,26.58,26.54,26.55,20500.0,22.0937,22.127,22.0937,22.102,20500.0
2010-02-23 13:30:00,26.56,26.56,26.52,26.54,19000.0,22.1103,22.1103,22.077,22.0937,19000.0
2010-02-23 13:35:00,26.55,26.56,26.54,26.54,12900.0,22.102,22.1103,22.0937,22.0937,12900.0
2010-02-23 13:40:00,26.54,26.54,26.5,26.51,27700.0,22.0937,22.0937,22.0604,22.0687,27700.0
2010-02-23 13:45:00,26.5,26.53,26.5,26.53,22300.0,22.0604,22.0853,22.0604,22.0853,22300.0
2010-02-23 13:50:00,26.53,26.54,26.51,26.51,22900.0,22.0853,22.0937,22.0687,22.0687,22900.0
2010-02-23 13:55:00,26.52,26.53,26.49,26.52,27300.0,22.077,22.0853,22.052,22.077,27300.0
2010-02-23 14:00:00,26.51,26.53,26.49,26.5,46600.0,22.0687,22.0853,22.052,22.0604,46600.0
2010-02-23 14:05:00,26.48,26.56,26.44,26.56,118900.0,22.0437,22.1103,22.0104,22.1103,118900.0
2010-02-23 14:10:00,26.55,26.58,26.51,26.57,37000.0,22.102,22.127,22.0687,22.1186,37000.0
2010-02-23 14:15:00,26.57,26.61,26.53,26.55,45900.0,22.1186,22.1519,22.0853,22.102,45900.0
2010-02-23 14:20:00,26.55,26.55,26.51,26.54,12500.0,22.102,22.102,22.0687,22.0937,12500.0
2010-02-23 14:25:00,26.54,26.54,26.52,26.53,11800.0,22.0937,22.0937,22.077,22.0853,11800.0
2010-02-23 14:30:00,26.53,26.55,26.5,26.53,20900.0,22.0853,22.102,22.0604,22.0853,20900.0
2010-02-23 14:35:00,26.54,26.59,26.53,26.58,16200.0,22.0937,22.1353,22.0853,22.127,16200.0
2010-02-23 14:40:00,26.58,26.65,26.58,26.6,28700.0,22.127,22.1852,22.127,22.1436,28700.0
2010-02-23 14:45:00,26.6,26.61,26.59,26.59,9800.0,22.1436,22.1519,22.1353,22.1353,9800.0
2010-02-23 14:50:00,26.59,26.62,26.59,26.59,33200.0,22.1353,22.1603,22.1353,22.1353,33200.0
2010-02-23 14:55:00,26.59,26.64,26.58,26.64,44100.0,22.1353,22.1769,22.127,22.1769,44100.0
2010-02-23 15:00:00,26.64,26.67,26.62,26.62,48500.0,22.1769,22.2019,22.1603,22.1603,48500.0
2010-02-23 15:05:00,26.62,26.65,26.62,26.65,35000.0,22.1603,22.1852,22.1603,22.1852,35000.0
2010-02-23 15:10:00,26.64,26.75,26.64,26.75,91900.0,22.1769,22.2685,22.1769,22.2685,91900.0
2010-02-23 15:15:00,26.74,26.78,26.74,26.76,63900.0,22.2601,22.2934,22.2601,22.2768,63900.0
2010-02-23 15:20:00,26.75,26.79,26.73,26.75,56700.0,22.2685,22.3018,22.2518,22.2685,56700.0
2010-02-23 15:25:00,26.75,26.76,26.74,26.76,35200.0,22.2685,22.2768,22.2601,22.2768,35200.0
2010-02-23 15:30:00,26.76,26.77,26.7,26.71,41700.0,22.2768,22.2851,22.2268,22.2352,41700.0
2010-02-23 15:35:00,26.7,26.74,26.68,26.74,54400.0,22.2268,22.2601,22.2102,22.2601,54400.0
2010-02-23 15:40:00,26.74,26.76,26.74,26.75,120000.0,22.2601,22.2768,22.2601,22.2685,120000.0
2010-02-23 15:45:00,26.75,26.76,26.74,26.74,90300.0,22.2685,22.2768,22.2601,22.2601,90300.0
2010-02-23 15:50:00,26.74,26.74,26.68,26.68,59400.0,22.2601,22.2601,22.2102,22.2102,59400.0
2010-02-23 15:55:00,26.69,26.75,26.68,26.75,280500.0,22.2185,22.2685,22.2102,22.2685,280500.0
2010-02-24 09:30:00,26.81,26.88,26.62,26.67,22300.0,22.3184,22.3767,22.1603,22.2019,22300.0
2010-02-24 09:35:00,26.68,26.82,26.65,26.82,50400.0,22.2102,22.3267,22.1852,22.3267,50400.0
2010-02-24 09:40:00,26.82,26.84,26.7,26.74,14700.0,22.3267,22.3434,22.2268,22.2601,14700.0
2010-02-24 09:45:00,26.74,26.8,26.72,26.78,20900.0,22.2601,22.3101,22.2435,22.2934,20900.0
2010-02-24 09:50:00,26.77,26.78,26.74,26.75,78700.0,22.2851,22.2934,22.2601,22.2685,78700.0
2010-02-24 09:55:00,26.75,26.79,26.74,26.78,16600.0,22.2685,22.3018,22.2601,22.2934,16600.0
2010-02-24 10:00:00,26.78,26.87,26.7,26.79,38200.0,22.2934,22.3684,22.2268,22.3018,38200.0
2010-02-24 10:05:00,26.79,26.82,26.75,26.77,20800.0,22.3018,22.3267,22.2685,22.2851,20800.0
2010-02-24 10:10:00,26.77,26.79,26.72,26.77,34500.0,22.2851,22.3018,22.2435,22.2851,34500.0
2010-02-24 10:15:00,26.77,26.78,26.73,26.78,23500.0,22.2851,22.2934,22.2518,22.2934,23500.0
2010-02-24 10:20:00,26.78,26.78,26.71,26.71,19600.0,22.2934,22.2934,22.2352,22.2352,19600.0
2010-02-24 10:25:00,26.72,26.76,26.7,26.76,41600.0,22.2435,22.2768,22.2268,22.2768,41600.0
2010-02-24 10:30:00,26.75,26.8,26.71,26.79,50000.0,22.2685,22.3101,22.2352,22.3018,50000.0
2010-02-24 10:35:00,26.8,26.9,26.79,26.89,37100.0,22.3101,22.3933,22.3018,22.385,37100.0
2010-02-24 10:40:00,26.9,26.92,26.84,26.85,33500.0,22.3933,22.41,22.3434,22.3517,33500.0
2010-02-24 10:45:00,26.85,26.95,26.85,26.93,49700.0,22.3517,22.435,22.3517,22.4183,49700.0
2010-02-24 10:50:00,26.92,26.95,26.9,26.91,20500.0,22.41,22.435,22.3933,22.4017,20500.0
2010-02-24 10:55:00,26.92,26.94,26.88,26.88,15400.0,22.41,22.4266,22.3767,22.3767,15400.0
2010-02-24 11:00:00,26.89,26.89,26.84,26.85,21100.0,22.385,22.385,22.3434,22.3517,21100.0
2010-02-24 11:05:00,26.85,26.91,26.84,26.85,30800.0,22.3517,22.4017,22.3434,22.3517,30800.0
2010-02-24 11:10:00,26.86,26.93,26.85,26.88,27200.0,22.36,22.4183,22.3517,22.3767,27200.0
2010-02-24 11:15:00,26.89,26.95,26.88,26.95,18100.0,22.385,22.435,22.3767,22.435,18100.0
2010-02-24 11:20:00,26.95,26.97,26.92,26.92,14600.0,22.435,22.4516,22.41,22.41,14600.0
2010-02-24 11:25:00,26.93,27.0,26.92,27.0,25500.0,22.4183,22.4766,22.41,22.4766,25500.0
2010-02-24 11:30:00,26.99,27.02,26.99,27.0,55200.0,22.4683,22.4932,22.4683,22.4766,55200.0
2010-02-24 11:35:00,27.0,27.01,26.99,27.01,20100.0,22.4766,22.4849,22.4683,22.4849,20100.0
2010-02-24 11:40:00,27.01,27.01,26.99,27.0,20500.0,22.4849,22.4849,22.4683,22.4766,20500.0
2010-02-24 11:45:00,27.0,27.01,26.99,27.0,12900.0,22.4766,22.4849,22.4683,22.4766,12900.0
2010-02-24 11:50:00,27.0,27.03,26.99,27.03,14100.0,22.4766,22.5016,22.4683,22.5016,14100.0
2010-02-24 11:55:00,27.03,27.03,27.0,27.0,10000.0,22.5016,22.5016,22.4766,22.4766,10000.0
2010-02-24 12:00:00,27.0,27.02,27.0,27.01,21200.0,22.4766,22.4932,22.4766,22.4849,21200.0
2010-02-24 12:05:00,27.0,27.01,26.98,27.0,15500.0,22.4766,22.4849,22.4599,22.4766,15500.0
2010-02-24 12:10:00,27.01,27.03,27.01,27.01,8200.0,22.4849,22.5016,22.4849,22.4849,8200.0
2010-02-24 12:15:00,27.01,27.03,27.0,27.02,9500.0,22.4849,22.5016,22.4766,22.4932,9500.0
2010-02-24 12:20:00,27.02,27.02,27.0,27.01,8300.0,22.4932,22.4932,22.4766,22.4849,8300.0
2010-02-24 12:25:00,27.01,27.03,26.99,27.01,24500.0,22.4849,22.5016,22.4683,22.4849,24500.0
2010-02-24 12:30:00,27.01,27.01,27.0,27.0,6100.0,22.4849,22.4849,22.4766,22.4766,6100.0
2010-02-24 12:35:00,27.01,27.02,27.0,27.0,7900.0,22.4849,22.4932,22.4766,22.4766,7900.0
2010-02-24 12:40:00,27.0,27.03,27.0,27.01,9200.0,22.4766,22.5016,22.4766,22.4849,9200.0
2010-02-24 12:45:00,27.01,27.02,27.0,27.01,11300.0,22.4849,22.4932,22.4766,22.4849,11300.0
2010-02-24 12:50:00,27.0,27.02,26.99,27.01,12300.0,22.4766,22.4932,22.4683,22.4849,12300.0
2010-02-24 12:55:00,27.02,27.03,27.0,27.01,12100.0,22.4932,22.5016,22.4766,22.4849,12100.0
2010-02-24 13:00:00,27.0,27.02,27.0,27.02,12900.0,22.4766,22.4932,22.4766,22.4932,12900.0
2010-02-24 13:05:00,27.01,27.02,27.0,27.01,13100.0,22.4849,22.4932,22.4766,22.4849,13100.0
2010-02-24 13:10:00,27.0,27.03,27.0,27.02,6600.0,22.4766,22.5016,22.4766,22.4932,6600.0
2010-02-24 13:15:00,27.01,27.06,27.0,27.05,43200.0,22.4849,22.5265,22.4766,22.5182,43200.0
2010-02-24 13:20:00,27.05,27.05,27.03,27.05,6800.0,22.5182,22.5182,22.5016,22.5182,6800.0
2010-02-24 13:25:00,27.05,27.07,27.05,27.06,8100.0,22.5182,22.5349,22.5182,22.5265,8100.0
2010-02-24 13:30:00,27.05,27.07,27.05,27.06,8600.0,22.5182,22.5349,22.5182,22.5265,8600.0
2010-02-24 13:35:00,27.05,27.06,27.03,27.04,10200.0,22.5182,22.5265,22.5016,22.5099,10200.0
2010-02-24 13:40:00,27.04,27.05,27.01,27.01,8900.0,22.5099,22.5182,22.4849,22.4849,8900.0
2010-02-24 13:45:00,27.02,27.04,27.01,27.02,16600.0,22.4932,22.5099,22.4849,22.4932,16600.0
2010-02-24 13:50:00,27.02,27.04,27.01,27.03,10800.0,22.4932,22.5099,22.4849,22.5016,10800.0
2010-02-24 13:55:00,27.04,27.04,27.02,27.04,6500.0,22.5099,22.5099,22.4932,22.5099,6500.0
2010-02-24 14:00:00,27.04,27.05,27.01,27.01,26900.0,22.5099,22.5182,22.4849,22.4849,26900.0
2010-02-24 14:05:00,27.02,27.03,27.0,27.0,14400.0,22.4932,22.5016,22.4766,22.4766,14400.0
2010-02-24 14:10:00,27.0,27.03,27.0,27.0,12300.0,22.4766,22.5016,22.4766,22.4766,12300.0
2010-02-24 14:15:00,27.01,27.02,26.99,27.02,22500.0,22.4849,22.4932,22.4683,22.4932,22500.0
2010-02-24 14:20:00,27.01,27.03,27.01,27.01,10300.0,22.4849,22.5016,22.4849,22.4849,10300.0
2010-02-24 14:25:00,27.01,27.03,27.0,27.02,10100.0,22.4849,22.5016,22.4766,22.4932,10100.0
2010-02-24 14:30:00,27.01,27.01,26.96,26.98,42900.0,22.4849,22.4849,22.4433,22.4599,42900.0
2010-02-24 14:35:00,26.97,26.98,26.94,26.94,20500.0,22.4516,22.4599,22.4266,22.4266,20500.0
2010-02-24 14:40:00,26.94,26.99,26.9,26.98,26600.0,22.4266,22.4683,22.3933,22.4599,26600.0
2010-02-24 14:45:00,26.99,27.01,26.96,26.98,18800.0,22.4683,22.4849,22.4433,22.4599,18800.0
2010-02-24 14:50:00,26.98,26.99,26.95,26.96,19500.0,22.4599,22.4683,22.435,22.4433,19500.0
2010-02-24 14:55:00,26.96,26.99,26.96,26.99,13700.0,22.4433,22.4683,22.4433,22.4683,13700.0
2010-02-24 15:00:00,26.97,26.99,26.94,26.99,11500.0,22.4516,22.4683,22.4266,22.4683,11500.0
2010-02-24 15:05:00,26.98,26.99,26.98,26.98,10900.0,22.4599,22.4683,22.4599,22.4599,10900.0
2010-02-24 15:10:00,26.98,27.01,26.98,26.99,17900.0,22.4599,22.4849,22.4599,22.4683,17900.0
2010-02-24 15:15:00,26.99,27.01,26.98,27.0,24100.0,22.4683,22.4849,22.4599,22.4766,24100.0
2010-02-24 15:20:00,26.99,27.01,26.98,27.0,22800.0,22.4683,22.4849,22.4599,22.4766,22800.0
2010-02-24 15:25:00,26.99,27.0,26.98,27.0,14400.0,22.4683,22.4766,22.4599,22.4766,14400.0
2010-02-24 15:30:00,27.0,27.0,26.96,26.98,38800.0,22.4766,22.4766,22.4433,22.4599,38800.0
2010-02-24 15:35:00,26.98,27.03,26.98,27.01,28500.0,22.4599,22.5016,22.4599,22.4849,28500.0
2010-02-24 15:40:00,27.02,27.04,27.0,27.02,42900.0,22.4932,22.5099,22.4766,22.4932,42900.0
2010-02-24 15:45:00,27.02,27.04,27.0,27.0,33800.0,22.4932,22.5099,22.4766,22.4766,33800.0
2010-02-24 15:50:00,27.0,27.04,26.99,27.04,56000.0,22.4766,22.5099,22.4683,22.5099,56000.0
2010-02-24 15:55:00,27.04,27.04,27.03,27.03,92800.0,22.5099,22.5099,22.5016,22.5016,92800.0
2010-02-25 09:30:00,26.67,26.67,26.44,26.58,62600.0,22.2019,22.2019,22.0104,22.127,62600.0
2010-02-25 09:35:00,26.58,26.67,26.54,26.64,33800.0,22.127,22.2019,22.0937,22.1769,33800.0
2010-02-25 09:40:00,26.64,26.71,26.61,26.61,19200.0,22.1769,22.2352,22.1519,22.1519,19200.0
2010-02-25 09:45:00,26.61,26.61,26.52,26.59,35200.0,22.1519,22.1519,22.077,22.1353,35200.0
2010-02-25 09:50:00,26.59,26.66,26.57,26.66,25600.0,22.1353,22.1935,22.1186,22.1935,25600.0
2010-02-25 09:55:00,26.65,26.67,26.6,26.63,19300.0,22.1852,22.2019,22.1436,22.1686,19300.0
2010-02-25 10:00:00,26.62,26.64,26.6,26.6,23600.0,22.1603,22.1769,22.1436,22.1436,23600.0
2010-02-25 10:05:00,26.61,26.65,26.58,26.59,38300.0,22.1519,22.1852,22.127,22.1353,38300.0
2010-02-25 10:10:00,26.6,26.63,26.57,26.61,19400.0,22.1436,22.1686,22.1186,22.1519,19400.0
2010-02-25 10:15:00,26.61,26.62,26.55,26.57,31100.0,22.1519,22.1603,22.102,22.1186,31100.0
2010-02-25 10:20:00,26.58,26.59,26.53,26.57,27000.0,22.127,22.1353,22.0853,22.1186,27000.0
2010-02-25 10:25:00,26.56,26.64,26.53,26.64,21600.0,22.1103,22.1769,22.0853,22.1769,21600.0
2010-02-25 10:30:00,26.63,26.66,26.59,26.66,12100.0,22.1686,22.1935,22.1353,22.1935,12100.0
2010-02-25 10:35:00,26.66,26.66,26.56,26.57,15500.0,22.1935,22.1935,22.1103,22.1186,15500.0
2010-02-25 10:40:00,26.56,26.61,26.55,26.6,8900.0,22.1103,22.1519,22.102,22.1436,8900.0
2010-02-25 10:45:00,26.6,26.6,26.57,26.58,8000.0,22.1436,22.1436,22.1186,22.127,8000.0
2010-02-25 10:50:00,26.57,26.58,26.53,26.53,12100.0,22.1186,22.127,22.0853,22.0853,12100.0
2010-02-25 10:55:00,26.53,26.53,26.49,26.5,16100.0,22.0853,22.0853,22.052,22.0604,16100.0
2010-02-25 11:00:00,26.5,26.51,26.45,26.46,27600.0,22.0604,22.0687,22.0187,22.0271,27600.0
2010-02-25 11:05:00,26.46,26.51,26.45,26.51,15100.0,22.0271,22.0687,22.0187,22.0687,15100.0
2010-02-25 11:10:00,26.51,26.51,26.44,26.46,22400.0,22.0687,22.0687,22.0104,22.0271,22400.0
2010-02-25 11:15:00,26.47,26.5,26.45,26.49,11300.0,22.0354,22.0604,22.0187,22.052,11300.0
2010-02-25 11:20:00,26.49,26.52,26.46,26.48,24200.0,22.052,22.077,22.0271,22.0437,24200.0
2010-02-25 11:25:00,26.48,26.52,26.48,26.5,16000.0,22.0437,22.077,22.0437,22.0604,16000.0
2010-02-25 11:30:00,26.5,26.52,26.48,26.51,21700.0,22.0604,22.077,22.0437,22.0687,21700.0
2010-02-25 11:35:00,26.51,26.52,26.47,26.48,14700.0,22.0687,22.077,22.0354,22.0437,14700.0
2010-02-25 11:40:00,26.48,26.51,26.48,26.5,10200.0,22.0437,22.0687,22.0437,22.0604,10200.0
2010-02-25 11:45:00,26.5,26.51,26.45,26.45,17500.0,22.0604,22.0687,22.0187,22.0187,17500.0
2010-02-25 11:50:00,26.45,26.47,26.42,26.42,22800.0,22.0187,22.0354,21.9938,21.9938,22800.0
2010-02-25 11:55:00,26.42,26.43,26.38,26.41,29600.0,21.9938,22.0021,21.9605,21.9854,29600.0
2010-02-25 12:00:00,26.41,26.46,26.4,26.44,25100.0,21.9854,22.0271,21.9771,22.0104,25100.0
2010-02-25 12:05:00,26.46,26.49,26.45,26.49,23800.0,22.0271,22.052,22.0187,22.052,23800.0
2010-02-25 12:10:00,26.48,26.49,26.47,26.47,4700.0,22.0437,22.052,22.0354,22.0354,4700.0
2010-02-25 12:15:00,26.47,26.48,26.46,26.47,10600.0,22.0354,22.0437,22.0271,22.0354,10600.0
2010-02-25 12:20:00,26.47,26.48,26.43,26.43,4600.0,22.0354,22.0437,22.0021,22.0021,4600.0
2010-02-25 12:25:00,26.43,26.44,26.39,26.39,18100.0,22.0021,22.0104,21.9688,21.9688,18100.0
2010-02-25 12:30:00,26.4,26.41,26.39,26.4,8800.0,21.9771,21.9854,21.9688,21.9771,8800.0
2010-02-25 12:35:00,26.41,26.41,26.35,26.36,35400.0,21.9854,21.9854,21.9355,21.9438,35400.0
2010-02-25 12:40:00,26.37,26.39,26.35,26.38,43900.0,21.9521,21.9688,21.9355,21.9605,43900.0
2010-02-25 12:45:00,26.37,26.43,26.37,26.43,24900.0,21.9521,22.0021,21.9521,22.0021,24900.0
2010-02-25 12:50:00,26.43,26.46,26.42,26.45,27300.0,22.0021,22.0271,21.9938,22.0187,27300.0
2010-02-25 12:55:00,26.45,26.47,26.45,26.47,10300.0,22.0187,22.0354,22.0187,22.0354,10300.0
2010-02-25 13:00:00,26.47,26.48,26.47,26.47,16000.0,22.0354,22.0437,22.0354,22.0354,16000.0
2010-02-25 13:05:00,26.46,26.48,26.45,26.48,18600.0,22.0271,22.0437,22.0187,22.0437,18600.0
2010-02-25 13:10:00,26.47,26.49,26.45,26.48,20900.0,22.0354,22.052,22.0187,22.0437,20900.0
2010-02-25 13:15:00,26.48,26.5,26.48,26.5,7900.0,22.0437,22.0604,22.0437,22.0604,7900.0
2010-02-25 13:20:00,26.5,26.51,26.46,26.46,16100.0,22.0604,22.0687,22.0271,22.0271,16100.0
2010-02-25 13:25:00,26.47,26.5,26.47,26.49,15200.0,22.0354,22.0604,22.0354,22.052,15200.0
2010-02-25 13:30:00,26.48,26.51,26.48,26.5,8300.0,22.0437,22.0687,22.0437,22.0604,8300.0
2010-02-25 13:35:00,26.5,26.5,26.47,26.48,10600.0,22.0604,22.0604,22.0354,22.0437,10600.0
2010-02-25 13:40:00,26.48,26.51,26.47,26.5,35000.0,22.0437,22.0687,22.0354,22.0604,35000.0
2010-02-25 13:45:00,26.5,26.54,26.49,26.54,27700.0,22.0604,22.0937,22.052,22.0937,27700.0
2010-02-25 13:50:00,26.53,26.56,26.52,26.55,20100.0,22.0853,22.1103,22.077,22.102,20100.0
2010-02-25 13:55:00,26.56,26.6,26.56,26.6,24200.0,22.1103,22.1436,22.1103,22.1436,24200.0
2010-02-25 14:00:00,26.6,26.74,26.6,26.71,66000.0,22.1436,22.2601,22.1436,22.2352,66000.0
2010-02-25 14:05:00,26.71,26.73,26.68,26.7,51300.0,22.2352,22.2518,22.2102,22.2268,51300.0
2010-02-25 14:10:00,26.71,26.73,26.7,26.71,25500.0,22.2352,22.2518,22.2268,22.2352,25500.0
2010-02-25 14:15:00,26.72,26.76,26.71,26.75,35100.0,22.2435,22.2768,22.2352,22.2685,35100.0
2010-02-25 14:20:00,26.75,26.77,26.74,26.76,35300.0,22.2685,22.2851,22.2601,22.2768,35300.0
2010-02-25 14:25:00,26.75,26.82,26.74,26.78,69000.0,22.2685,22.3267,22.2601,22.2934,69000.0
2010-02-25 14:30:00,26.78,26.81,26.75,26.81,24900.0,22.2934,22.3184,22.2685,22.3184,24900.0
2010-02-25 14:35:00,26.81,26.83,26.78,26.78,12800.0,22.3184,22.3351,22.2934,22.2934,12800.0
2010-02-25 14:40:00,26.8,26.81,26.77,26.77,18800.0,22.3101,22.3184,22.2851,22.2851,18800.0
2010-02-25 14:45:00,26.77,26.8,26.75,26.76,29600.0,22.2851,22.3101,22.2685,22.2768,29600.0
2010-02-25 14:50:00,26.76,26.79,26.75,26.79,18100.0,22.2768,22.3018,22.2685,22.3018,18100.0
2010-02-25 14:55:00,26.79,26.81,26.77,26.81,27600.0,22.3018,22.3184,22.2851,22.3184,27600.0
2010-02-25 15:00:00,26.81,26.83,26.77,26.78,33700.0,22.3184,22.3351,22.2851,22.2934,33700.0
2010-02-25 15:05:00,26.78,26.87,26.77,26.84,29400.0,22.2934,22.3684,22.2851,22.3434,29400.0
2010-02-25 15:10:00,26.85,26.85,26.81,26.81,26400.0,22.3517,22.3517,22.3184,22.3184,26400.0
2010-02-25 15:15:00,26.81,26.82,26.79,26.79,17300.0,22.3184,22.3267,22.3018,22.3018,17300.0
2010-02-25 15:20:00,26.8,26.81,26.78,26.8,28100.0,22.3101,22.3184,22.2934,22.3101,28100.0
2010-02-25 15:25:00,26.8,26.83,26.78,26.81,33900.0,22.3101,22.3351,22.2934,22.3184,33900.0
2010-02-25 15:30:00,26.82,26.87,26.8,26.85,51400.0,22.3267,22.3684,22.3101,22.3517,51400.0
2010-02-25 15:35:00,26.85,26.87,26.82,26.84,28800.0,22.3517,22.3684,22.3267,22.3434,28800.0
2010-02-25 15:40:00,26.84,26.93,26.83,26.89,40900.0,22.3434,22.4183,22.3351,22.385,40900.0
2010-02-25 15:45:00,26.9,26.91,26.87,26.87,80900.0,22.3933,22.4017,22.3684,22.3684,80900.0
2010-02-25 15:50:00,26.87,26.87,26.82,26.86,50500.0,22.3684,22.3684,22.3267,22.36,50500.0
2010-02-25 15:55:00,26.86,26.89,26.84,26.88,143600.0,22.36,22.385,22.3434,22.3767,143600.0
2010-02-26 09:30:00,26.96,26.99,26.85,26.93,10500.0,22.4433,22.4683,22.3517,22.4183,10500.0
2010-02-26 09:35:00,26.93,26.94,26.82,26.84,16500.0,22.4183,22.4266,22.3267,22.3434,16500.0
2010-02-26 09:40:00,26.85,26.91,26.8,26.91,19600.0,22.3517,22.4017,22.3101,22.4017,19600.0
2010-02-26 09:45:00,26.91,26.91,26.84,26.84,11600.0,22.4017,22.4017,22.3434,22.3434,11600.0
2010-02-26 09:50:00,26.84,26.84,26.77,26.8,12000.0,22.3434,22.3434,22.2851,22.3101,12000.0
2010-02-26 09:55:00,26.8,26.89,26.78,26.79,12400.0,22.3101,22.385,22.2934,22.3018,12400.0
2010-02-26 10:00:00,26.78,26.86,26.7,26.7,20800.0,22.2934,22.36,22.2268,22.2268,20800.0
2010-02-26 10:05:00,26.69,26.69,26.62,26.66,14300.0,22.2185,22.2185,22.1603,22.1935,14300.0
2010-02-26 10:10:00,26.66,26.73,26.64,26.73,6200.0,22.1935,22.2518,22.1769,22.2518,6200.0
2010-02-26 10:15:00,26.72,26.73,26.68,26.72,6800.0,22.2435,22.2518,22.2102,22.2435,6800.0
2010-02-26 10:20:00,26.71,26.72,26.66,26.67,8000.0,22.2352,22.2435,22.1935,22.2019,8000.0
2010-02-26 10:25:00,26.67,26.73,26.66,26.73,13500.0,22.2019,22.2518,22.1935,22.2518,13500.0
2010-02-26 10:30:00,26.73,26.77,26.71,26.71,8800.0,22.2518,22.2851,22.2352,22.2352,8800.0
2010-02-26 10:35:00,26.7,26.78,26.69,26.76,9100.0,22.2268,22.2934,22.2185,22.2768,9100.0
2010-02-26 10:40:00,26.75,26.75,26.71,26.72,4800.0,22.2685,22.2685,22.2352,22.2435,4800.0
2010-02-26 10:45:00,26.72,26.72,26.66,26.66,12800.0,22.2435,22.2435,22.1935,22.1935,12800.0
2010-02-26 10:50:00,26.67,26.71,26.66,26.68,10900.0,22.2019,22.2352,22.1935,22.2102,10900.0
2010-02-26 10:55:00,26.67,26.67,26.64,26.64,8600.0,22.2019,22.2019,22.1769,22.1769,8600.0
2010-02-26 11:00:00,26.64,26.64,26.61,26.62,11800.0,22.1769,22.1769,22.1519,22.1603,11800.0
2010-02-26 11:05:00,26.62,26.63,26.61,26.63,7200.0,22.1603,22.1686,22.1519,22.1686,7200.0
2010-02-26 11:10:00,26.63,26.68,26.63,26.68,5000.0,22.1686,22.2102,22.1686,22.2102,5000.0
2010-02-26 11:15:00,26.67,26.68,26.66,26.68,10000.0,22.2019,22.2102,22.1935,22.2102,10000.0
2010-02-26 11:20:00,26.68,26.68,26.66,26.66,6300.0,22.2102,22.2102,22.1935,22.1935,6300.0
2010-02-26 11:25:00,26.66,26.66,26.62,26.63,10500.0,22.1935,22.1935,22.1603,22.1686,10500.0
2010-02-26 11:30:00,26.62,26.66,26.61,26.65,14300.0,22.1603,22.1935,22.1519,22.1852,14300.0
2010-02-26 11:35:00,26.65,26.68,26.64,26.66,9600.0,22.1852,22.2102,22.1769,22.1935,9600.0
2010-02-26 11:40:00,26.66,26.67,26.64,26.64,6100.0,22.1935,22.2019,22.1769,22.1769,6100.0
2010-02-26 11:45:00,26.65,26.65,26.63,26.63,17300.0,22.1852,22.1852,22.1686,22.1686,17300.0
2010-02-26 11:50:00,26.64,26.64,26.59,26.59,17000.0,22.1769,22.1769,22.1353,22.1353,17000.0
2010-02-26 11:55:00,26.6,26.64,26.59,26.64,15000.0,22.1436,22.1769,22.1353,22.1769,15000.0
2010-02-26 12:00:00,26.64,26.65,26.63,26.64,9400.0,22.1769,22.1852,22.1686,22.1769,9400.0
2010-02-26 12:05:00,26.65,26.67,26.63,26.63,9100.0,22.1852,22.2019,22.1686,22.1686,9100.0
2010-02-26 12:10:00,26.62,26.62,26.6,26.6,7500.0,22.1603,22.1603,22.1436,22.1436,7500.0
2010-02-26 12:15:00,26.6,26.61,26.57,26.58,13000.0,22.1436,22.1519,22.1186,22.127,13000.0
2010-02-26 12:20:00,26.58,26.6,26.57,26.6,12100.0,22.127,22.1436,22.1186,22.1436,12100.0
2010-02-26 12:25:00,26.59,26.61,26.58,26.61,10600.0,22.1353,22.1519,22.127,22.1519,10600.0
2010-02-26 12:30:00,26.61,26.64,26.6,26.64,6400.0,22.1519,22.1769,22.1436,22.1769,6400.0
2010-02-26 12:35:00,26.63,26.64,26.62,26.62,15800.0,22.1686,22.1769,22.1603,22.1603,15800.0
2010-02-26 12:40:00,26.62,26.63,26.6,26.61,24700.0,22.1603,22.1686,22.1436,22.1519,24700.0
2010-02-26 12:45:00,26.62,26.62,26.59,26.59,19100.0,22.1603,22.1603,22.1353,22.1353,19100.0
2010-02-26 12:50:00,26.59,26.6,26.56,26.56,15100.0,22.1353,22.1436,22.1103,22.1103,15100.0
2010-02-26 12:55:00,26.56,26.59,26.56,26.58,10500.0,22.1103,22.1353,22.1103,22.127,10500.0
2010-02-26 13:00:00,26.58,26.62,26.58,26.59,17000.0,22.127,22.1603,22.127,22.1353,17000.0
2010-02-26 13:05:00,26.59,26.59,26.58,26.58,14800.0,22.1353,22.1353,22.127,22.127,14800.0
2010-02-26 13:10:00,26.58,26.59,26.56,26.57,8200.0,22.127,22.1353,22.1103,22.1186,8200.0
2010-02-26 13:15:00,26.57,26.58,26.56,26.56,8600.0,22.1186,22.127,22.1103,22.1103,8600.0
2010-02-26 13:20:00,26.56,26.57,26.56,26.56,9100.0,22.1103,22.1186,22.1103,22.1103,9100.0
2010-02-26 13:25:00,26.56,26.57,26.56,26.56,12200.0,22.1103,22.1186,22.1103,22.1103,12200.0
2010-02-26 13:30:00,26.56,26.63,26.56,26.63,21900.0,22.1103,22.1686,22.1103,22.1686,21900.0
2010-02-26 13:35:00,26.62,26.62,26.57,26.57,10400.0,22.1603,22.1603,22.1186,22.1186,10400.0
2010-02-26 13:40:00,26.57,26.59,26.57,26.58,9100.0,22.1186,22.1353,22.1186,22.127,9100.0
2010-02-26 13:45:00,26.58,26.6,26.56,26.59,21700.0,22.127,22.1436,22.1103,22.1353,21700.0
2010-02-26 13:50:00,26.59,26.64,26.59,26.61,15500.0,22.1353,22.1769,22.1353,22.1519,15500.0
2010-02-26 13:55:00,26.61,26.63,26.6,26.63,11500.0,22.1519,22.1686,22.1436,22.1686,11500.0
2010-02-26 14:00:00,26.63,26.63,26.57,26.57,18000.0,22.1686,22.1686,22.1186,22.1186,18000.0
2010-02-26 14:05:00,26.58,26.59,26.57,26.58,10800.0,22.127,22.1353,22.1186,22.127,10800.0
2010-02-26 14:10:00,26.58,26.59,26.58,26.59,8200.0,22.127,22.1353,22.127,22.1353,8200.0
2010-02-26 14:15:00,26.59,26.59,26.58,26.59,7700.0,22.1353,22.1353,22.127,22.1353,7700.0
2010-02-26 14:20:00,26.59,26.59,26.58,26.58,3600.0,22.1353,22.1353,22.127,22.127,3600.0
2010-02-26 14:25:00,26.59,26.6,26.58,26.6,22000.0,22.1353,22.1436,22.127,22.1436,22000.0
2010-02-26 14:30:00,26.6,26.62,26.6,26.6,11300.0,22.1436,22.1603,22.1436,22.1436,11300.0
2010-02-26 14:35:00,26.61,26.61,26.6,26.6,9200.0,22.1519,22.1519,22.1436,22.1436,9200.0
2010-02-26 14:40:00,26.6,26.62,26.6,26.62,19200.0,22.1436,22.1603,22.1436,22.1603,19200.0
2010-02-26 14:45:00,26.62,26.62,26.61,26.62,4800.0,22.1603,22.1603,22.1519,22.1603,4800.0
2010-02-26 14:50:00,26.62,26.62,26.61,26.62,5400.0,22.1603,22.1603,22.1519,22.1603,5400.0
2010-02-26 14:55:00,26.61,26.62,26.61,26.62,12300.0,22.1519,22.1603,22.1519,22.1603,12300.0
2010-02-26 15:00:00,26.63,26.65,26.62,26.65,23400.0,22.1686,22.1852,22.1603,22.1852,23400.0
2010-02-26 15:05:00,26.65,26.65,26.63,26.63,27500.0,22.1852,22.1852,22.1686,22.1686,27500.0
2010-02-26 15:10:00,26.63,26.66,26.63,26.66,20100.0,22.1686,22.1935,22.1686,22.1935,20100.0
2010-02-26 15:15:00,26.65,26.67,26.65,26.67,20100.0,22.1852,22.2019,22.1852,22.2019,20100.0
2010-02-26 15:20:00,26.67,26.69,26.65,26.66,25900.0,22.2019,22.2185,22.1852,22.1935,25900.0
2010-02-26 15:25:00,26.66,26.69,26.66,26.66,17700.0,22.1935,22.2185,22.1935,22.1935,17700.0
2010-02-26 15:30:00,26.67,26.67,26.63,26.64,23600.0,22.2019,22.2019,22.1686,22.1769,23600.0
2010-02-26 15:35:00,26.64,26.64,26.63,26.64,13300.0,22.1769,22.1769,22.1686,22.1769,13300.0
2010-02-26 15:40:00,26.63,26.65,26.63,26.64,29700.0,22.1686,22.1852,22.1686,22.1769,29700.0
2010-02-26 15:45:00,26.64,26.65,26.62,26.63,36200.0,22.1769,22.1852,22.1603,22.1686,36200.0
2010-02-26 15:50:00,26.64,26.67,26.63,26.67,73300.0,22.1769,22.2019,22.1686,22.2019,73300.0
2010-02-26 15:55:00,26.67,26.67,26.6,26.6,117800.0,22.2019,22.2019,22.1436,22.1436,117800.0
2010-03-01 09:30:00,26.71,26.92,26.58,26.92,22200.0,22.2352,22.41,22.127,22.41,22200.0
2010-03-01 09:35:00,26.91,26.98,26.79,26.98,57200.0,22.4017,22.4599,22.3018,22.4599,57200.0
2010-03-01 09:40:00,26.96,27.0,26.94,26.98,68800.0,22.4433,22.4766,22.4266,22.4599,68800.0
2010-03-01 09:45:00,26.99,27.04,26.99,27.03,54600.0,22.4683,22.5099,22.4683,22.5016,54600.0
2010-03-01 09:50:00,27.03,27.1,27.03,27.09,61900.0,22.5016,22.5598,22.5016,22.5515,61900.0
2010-03-01 09:55:00,27.09,27.1,27.08,27.09,20700.0,22.5515,22.5598,22.5432,22.5515,20700.0
2010-03-01 10:00:00,27.08,27.13,27.07,27.12,54000.0,22.5432,22.5848,22.5349,22.5765,54000.0
2010-03-01 10:05:00,27.12,27.17,27.11,27.16,28800.0,22.5765,22.6181,22.5682,22.6098,28800.0
2010-03-01 10:10:00,27.16,27.17,27.12,27.12,29100.0,22.6098,22.6181,22.5765,22.5765,29100.0
2010-03-01 10:15:00,27.12,27.12,27.09,27.1,14900.0,22.5765,22.5765,22.5515,22.5598,14900.0
2010-03-01 10:20:00,27.11,27.14,27.11,27.12,12000.0,22.5682,22.5931,22.5682,22.5765,12000.0
2010-03-01 10:25:00,27.12,27.12,27.09,27.1,7800.0,22.5765,22.5765,22.5515,22.5598,7800.0
2010-03-01 10:30:00,27.1,27.15,27.1,27.15,20300.0,22.5598,22.6015,22.5598,22.6015,20300.0
2010-03-01 10:35:00,27.14,27.19,27.14,27.19,57200.0,22.5931,22.6348,22.5931,22.6348,57200.0
2010-03-01 10:40:00,27.19,27.19,27.16,27.18,18800.0,22.6348,22.6348,22.6098,22.6264,18800.0
2010-03-01 10:45:00,27.18,27.18,27.16,27.18,27800.0,22.6264,22.6264,22.6098,22.6264,27800.0
2010-03-01 10:50:00,27.19,27.2,27.19,27.19,41600.0,22.6348,22.6431,22.6348,22.6348,41600.0
2010-03-01 10:55:00,27.19,27.19,27.16,27.17,31500.0,22.6348,22.6348,22.6098,22.6181,31500.0
2010-03-01 11:00:00,27.17,27.19,27.17,27.17,21800.0,22.6181,22.6348,22.6181,22.6181,21800.0
2010-03-01 11:05:00,27.17,27.19,27.14,27.19,13700.0,22.6181,22.6348,22.5931,22.6348,13700.0
2010-03-01 11:10:00,27.19,27.2,27.14,27.14,29800.0,22.6348,22.6431,22.5931,22.5931,29800.0
2010-03-01 11:15:00,27.14,27.17,27.14,27.14,26000.0,22.5931,22.6181,22.5931,22.5931,26000.0
2010-03-01 11:20:00,27.15,27.15,27.12,27.13,10600.0,22.6015,22.6015,22.5765,22.5848,10600.0
2010-03-01 11:25:00,27.12,27.13,27.1,27.1,11800.0,22.5765,22.5848,22.5598,22.5598,11800.0
2010-03-01 11:30:00,27.11,27.14,27.1,27.14,13400.0,22.5682,22.5931,22.5598,22.5931,13400.0
2010-03-01 11:35:00,27.13,27.14,27.09,27.09,14100.0,22.5848,22.5931,22.5515,22.5515,14100.0
2010-03-01 11:40:00,27.09,27.1,27.05,27.06,11700.0,22.5515,22.5598,22.5182,22.5265,11700.0
2010-03-01 11:45:00,27.07,27.18,27.07,27.18,42000.0,22.5349,22.6264,22.5349,22.6264,42000.0
2010-03-01 11:50:00,27.18,27.22,27.17,27.22,36700.0,22.6264,22.6597,22.6181,22.6597,36700.0
2010-03-01 11:55:00,27.22,27.22,27.2,27.22,25300.0,22.6597,22.6597,22.6431,22.6597,25300.0
2010-03-01 12:00:00,27.22,27.22,27.2,27.2,23500.0,22.6597,22.6597,22.6431,22.6431,23500.0
2010-03-01 12:05:00,27.2,27.22,27.1,27.22,107200.0,22.6431,22.6597,22.5598,22.6597,107200.0
2010-03-01 12:10:00,27.21,27.22,27.2,27.21,9600.0,22.6514,22.6597,22.6431,22.6514,9600.0
2010-03-01 12:15:00,27.22,27.27,27.21,27.26,63000.0,22.6597,22.7014,22.6514,22.693,63000.0
2010-03-01 12:20:00,27.26,27.28,27.25,27.26,32000.0,22.693,22.7097,22.6847,22.693,32000.0
2010-03-01 12:25:00,27.27,27.34,27.26,27.33,61300.0,22.7014,22.7596,22.693,22.7513,61300.0
2010-03-01 12:30:00,27.32,27.38,27.31,27.37,60900.0,22.743,22.7929,22.7347,22.7846,60900.0
2010-03-01 12:35:00,27.37,27.38,27.3,27.3,14100.0,22.7846,22.7929,22.7263,22.7263,14100.0
2010-03-01 12:40:00,27.3,27.3,27.28,27.28,4400.0,22.7263,22.7263,22.7097,22.7097,4400.0
2010-03-01 12:45:00,27.29,27.3,27.29,27.29,8200.0,22.718,22.7263,22.718,22.718,8200.0
2010-03-01 12:50:00,27.29,27.29,27.25,27.26,12400.0,22.718,22.718,22.6847,22.693,12400.0
2010-03-01 12:55:00,27.26,27.27,27.23,27.23,4500.0,22.693,22.7014,22.6681,22.6681,4500.0
2010-03-01 13:00:00,27.23,27.23,27.19,27.2,6000.0,22.6681,22.6681,22.6348,22.6431,6000.0
2010-03-01 13:05:00,27.21,27.28,27.21,27.28,39500.0,22.6514,22.7097,22.6514,22.7097,39500.0
2010-03-01 13:10:00,27.28,27.3,27.27,27.3,7800.0,22.7097,22.7263,22.7014,22.7263,7800.0
2010-03-01 13:15:00,27.3,27.32,27.25,27.25,19500.0,22.7263,22.743,22.6847,22.6847,19500.0
2010-03-01 13:20:00,27.25,27.27,27.25,27.26,7900.0,22.6847,22.7014,22.6847,22.693,7900.0
2010-03-01 13:25:00,27.26,27.26,27.25,27.25,5400.0,22.693,22.693,22.6847,22.6847,5400.0
2010-03-01 13:30:00,27.26,27.27,27.24,27.24,6500.0,22.693,22.7014,22.6764,22.6764,6500.0
2010-03-01 13:35:00,27.24,27.25,27.23,27.24,9900.0,22.6764,22.6847,22.6681,22.6764,9900.0
2010-03-01 13:40:00,27.24,27.26,27.23,27.26,6300.0,22.6764,22.693,22.6681,22.693,6300.0
2010-03-01 13:45:00,27.26,27.27,27.24,27.27,5300.0,22.693,22.7014,22.6764,22.7014,5300.0
2010-03-01 13:50:00,27.27,27.27,27.25,27.25,4400.0,22.7014,22.7014,22.6847,22.6847,4400.0
2010-03-01 13:55:00,27.26,27.28,27.26,27.28,5100.0,22.693,22.7097,22.693,22.7097,5100.0
2010-03-01 14:00:00,27.27,27.28,27.25,27.25,10300.0,22.7014,22.7097,22.6847,22.6847,10300.0
2010-03-01 14:05:00,27.25,27.25,27.21,27.22,8400.0,22.6847,22.6847,22.6514,22.6597,8400.0
2010-03-01 14:10:00,27.22,27.24,27.21,27.24,7100.0,22.6597,22.6764,22.6514,22.6764,7100.0
2010-03-01 14:15:00,27.24,27.29,27.24,27.27,28900.0,22.6764,22.718,22.6764,22.7014,28900.0
2010-03-01 14:20:00,27.27,27.27,27.25,27.27,11200.0,22.7014,22.7014,22.6847,22.7014,11200.0
2010-03-01 14:25:00,27.27,27.27,27.23,27.24,11500.0,22.7014,22.7014,22.6681,22.6764,11500.0
2010-03-01 14:30:00,27.24,27.24,27.22,27.24,9100.0,22.6764,22.6764,22.6597,22.6764,9100.0
2010-03-01 14:35:00,27.24,27.24,27.22,27.23,13700.0,22.6764,22.6764,22.6597,22.6681,13700.0
2010-03-01 14:40:00,27.22,27.24,27.22,27.23,11900.0,22.6597,22.6764,22.6597,22.6681,11900.0
2010-03-01 14:45:00,27.23,27.24,27.2,27.2,21800.0,22.6681,22.6764,22.6431,22.6431,21800.0
2010-03-01 14:50:00,27.2,27.21,27.19,27.21,23200.0,22.6431,22.6514,22.6348,22.6514,23200.0
2010-03-01 14:55:00,27.22,27.22,27.18,27.21,22500.0,22.6597,22.6597,22.6264,22.6514,22500.0
2010-03-01 15:00:00,27.21,27.22,27.18,27.18,18500.0,22.6514,22.6597,22.6264,22.6264,18500.0
2010-03-01 15:05:00,27.18,27.18,27.13,27.13,26200.0,22.6264,22.6264,22.5848,22.5848,26200.0
2010-03-01 15:10:00,27.13,27.13,27.08,27.09,39000.0,22.5848,22.5848,22.5432,22.5515,39000.0
2010-03-01 15:15:00,27.08,27.18,27.08,27.17,23500.0,22.5432,22.6264,22.5432,22.6181,23500.0
2010-03-01 15:20:00,27.17,27.17,27.16,27.17,8500.0,22.6181,22.6181,22.6098,22.6181,8500.0
2010-03-01 15:25:00,27.18,27.21,27.18,27.18,15900.0,22.6264,22.6514,22.6264,22.6264,15900.0
2010-03-01 15:30:00,27.17,27.21,27.17,27.18,19800.0,22.6181,22.6514,22.6181,22.6264,19800.0
2010-03-01 15:35:00,27.18,27.22,27.17,27.2,31600.0,22.6264,22.6597,22.6181,22.6431,31600.0
2010-03-01 15:40:00,27.21,27.21,27.18,27.19,38500.0,22.6514,22.6514,22.6264,22.6348,38500.0
2010-03-01 15:45:00,27.2,27.22,27.17,27.18,56100.0,22.6431,22.6597,22.6181,22.6264,56100.0
2010-03-01 15:50:00,27.17,27.22,27.17,27.2,71400.0,22.6181,22.6597,22.6181,22.6431,71400.0
2010-03-01 15:55:00,27.2,27.2,27.16,27.18,155600.0,22.6431,22.6431,22.6098,22.6264,155600.0
2010-03-02 09:30:00,27.24,27.24,27.06,27.15,20000.0,22.6764,22.6764,22.5265,22.6015,20000.0
2010-03-02 09:35:00,27.16,27.19,27.13,27.14,9600.0,22.6098,22.6348,22.5848,22.5931,9600.0
2010-03-02 09:40:00,27.14,27.16,27.13,27.15,7900.0,22.5931,22.6098,22.5848,22.6015,7900.0
2010-03-02 09:45:00,27.15,27.2,27.13,27.13,16900.0,22.6015,22.6431,22.5848,22.5848,16900.0
2010-03-02 09:50:00,27.13,27.19,27.1,27.18,13800.0,22.5848,22.6348,22.5598,22.6264,13800.0
2010-03-02 09:55:00,27.18,27.24,27.14,27.14,16600.0,22.6264,22.6764,22.5931,22.5931,16600.0
2010-03-02 10:00:00,27.13,27.15,27.07,27.08,21500.0,22.5848,22.6015,22.5349,22.5432,21500.0
2010-03-02 10:05:00,27.07,27.08,27.0,27.01,19300.0,22.5349,22.5432,22.4766,22.4849,19300.0
2010-03-02 10:10:00,27.02,27.02,26.98,27.0,13100.0,22.4932,22.4932,22.4599,22.4766,13100.0
2010-03-02 10:15:00,26.99,27.04,26.95,27.04,14800.0,22.4683,22.5099,22.435,22.5099,14800.0
2010-03-02 10:20:00,27.04,27.09,27.03,27.05,12500.0,22.5099,22.5515,22.5016,22.5182,12500.0
2010-03-02 10:25:00,27.04,27.05,27.02,27.02,12500.0,22.5099,22.5182,22.4932,22.4932,12500.0
2010-03-02 10:30:00,27.01,27.04,26.98,27.02,15600.0,22.4849,22.5099,22.4599,22.4932,15600.0
2010-03-02 10:35:00,27.03,27.11,27.02,27.1,19800.0,22.5016,22.5682,22.4932,22.5598,19800.0
2010-03-02 10:40:00,27.1,27.14,27.1,27.12,6900.0,22.5598,22.5931,22.5598,22.5765,6900.0
2010-03-02 10:45:00,27.11,27.12,27.1,27.1,14100.0,22.5682,22.5765,22.5598,22.5598,14100.0
2010-03-02 10:50:00,27.1,27.14,27.1,27.14,12400.0,22.5598,22.5931,22.5598,22.5931,12400.0
2010-03-02 10:55:00,27.14,27.18,27.14,27.17,38200.0,22.5931,22.6264,22.5931,22.6181,38200.0
2010-03-02 11:00:00,27.17,27.21,27.17,27.21,41800.0,22.6181,22.6514,22.6181,22.6514,41800.0
2010-03-02 11:05:00,27.21,27.23,27.2,27.21,13100.0,22.6514,22.6681,22.6431,22.6514,13100.0
2010-03-02 11:10:00,27.22,27.25,27.21,27.25,19800.0,22.6597,22.6847,22.6514,22.6847,19800.0
2010-03-02 11:15:00,27.24,27.25,27.24,27.25,1400.0,22.6764,22.6847,22.6764,22.6847,1400.0
2010-03-02 11:20:00,27.24,27.26,27.22,27.24,20300.0,22.6764,22.693,22.6597,22.6764,20300.0
2010-03-02 11:25:00,27.24,27.26,27.21,27.22,8700.0,22.6764,22.693,22.6514,22.6597,8700.0
2010-03-02 11:30:00,27.22,27.23,27.21,27.21,5300.0,22.6597,22.6681,22.6514,22.6514,5300.0
2010-03-02 11:35:00,27.21,27.24,27.21,27.22,7000.0,22.6514,22.6764,22.6514,22.6597,7000.0
2010-03-02 11:40:00,27.22,27.24,27.2,27.22,6000.0,22.6597,22.6764,22.6431,22.6597,6000.0
2010-03-02 11:45:00,27.21,27.22,27.2,27.2,3500.0,22.6514,22.6597,22.6431,22.6431,3500.0
2010-03-02 11:50:00,27.21,27.23,27.21,27.23,10100.0,22.6514,22.6681,22.6514,22.6681,10100.0
2010-03-02 11:55:00,27.22,27.22,27.2,27.21,10100.0,22.6597,22.6597,22.6431,22.6514,10100.0
2010-03-02 12:00:00,27.2,27.23,27.2,27.22,18100.0,22.6431,22.6681,22.6431,22.6597,18100.0
2010-03-02 12:05:00,27.23,27.25,27.22,27.23,18900.0,22.6681,22.6847,22.6597,22.6681,18900.0
2010-03-02 12:10:00,27.24,27.24,27.21,27.21,3000.0,22.6764,22.6764,22.6514,22.6514,3000.0
2010-03-02 12:15:00,27.22,27.22,27.21,27.21,4500.0,22.6597,22.6597,22.6514,22.6514,4500.0
2010-03-02 12:20:00,27.22,27.23,27.21,27.23,5500.0,22.6597,22.6681,22.6514,22.6681,5500.0
2010-03-02 12:25:00,27.23,27.26,27.21,27.26,15900.0,22.6681,22.693,22.6514,22.693,15900.0
2010-03-02 12:30:00,27.26,27.28,27.25,27.26,22000.0,22.693,22.7097,22.6847,22.693,22000.0
2010-03-02 12:35:00,27.26,27.26,27.24,27.25,10100.0,22.693,22.693,22.6764,22.6847,10100.0
2010-03-02 12:40:00,27.25,27.25,27.22,27.23,9700.0,22.6847,22.6847,22.6597,22.6681,9700.0
2010-03-02 12:45:00,27.24,27.27,27.23,27.27,12600.0,22.6764,22.7014,22.6681,22.7014,12600.0
2010-03-02 12:50:00,27.27,27.29,27.25,27.25,14200.0,22.7014,22.718,22.6847,22.6847,14200.0
2010-03-02 12:55:00,27.25,27.26,27.25,27.25,5500.0,22.6847,22.693,22.6847,22.6847,5500.0
2010-03-02 13:00:00,27.26,27.26,27.24,27.26,4700.0,22.693,22.693,22.6764,22.693,4700.0
2010-03-02 13:05:00,27.25,27.27,27.25,27.27,9900.0,22.6847,22.7014,22.6847,22.7014,9900.0
2010-03-02 13:10:00,27.26,27.28,27.26,27.28,4600.0,22.693,22.7097,22.693,22.7097,4600.0
2010-03-02 13:15:00,27.28,27.31,27.28,27.3,17700.0,22.7097,22.7347,22.7097,22.7263,17700.0
2010-03-02 13:20:00,27.31,27.31,27.28,27.28,13900.0,22.7347,22.7347,22.7097,22.7097,13900.0
2010-03-02 13:25:00,27.28,27.3,27.28,27.28,10700.0,22.7097,22.7263,22.7097,22.7097,10700.0
2010-03-02 13:30:00,27.27,27.28,27.27,27.27,2900.0,22.7014,22.7097,22.7014,22.7014,2900.0
2010-03-02 13:35:00,27.28,27.28,27.27,27.27,7400.0,22.7097,22.7097,22.7014,22.7014,7400.0
2010-03-02 13:40:00,27.27,27.31,27.27,27.31,61900.0,22.7014,22.7347,22.7014,22.7347,61900.0
2010-03-02 13:45:00,27.31,27.35,27.3,27.32,37000.0,22.7347,22.768,22.7263,22.743,37000.0
2010-03-02 13:50:00,27.32,27.32,27.3,27.31,8500.0,22.743,22.743,22.7263,22.7347,8500.0
2010-03-02 13:55:00,27.32,27.35,27.32,27.33,8500.0,22.743,22.768,22.743,22.7513,8500.0
2010-03-02 14:00:00,27.34,27.34,27.3,27.3,8900.0,22.7596,22.7596,22.7263,22.7263,8900.0
2010-03-02 14:05:00,27.3,27.3,27.28,27.3,8000.0,22.7263,22.7263,22.7097,22.7263,8000.0
2010-03-02 14:10:00,27.3,27.3,27.24,27.24,20700.0,22.7263,22.7263,22.6764,22.6764,20700.0
2010-03-02 14:15:00,27.25,27.28,27.22,27.28,23300.0,22.6847,22.7097,22.6597,22.7097,23300.0
2010-03-02 14:20:00,27.29,27.31,27.28,27.28,13300.0,22.718,22.7347,22.7097,22.7097,13300.0
2010-03-02 14:25:00,27.27,27.27,27.22,27.22,13000.0,22.7014,22.7014,22.6597,22.6597,13000.0
2010-03-02 14:30:00,27.23,27.26,27.22,27.26,22500.0,22.6681,22.693,22.6597,22.693,22500.0
2010-03-02 14:35:00,27.27,27.28,27.23,27.26,23600.0,22.7014,22.7097,22.6681,22.693,23600.0
2010-03-02 14:40:00,27.26,27.27,27.21,27.22,7800.0,22.693,22.7014,22.6514,22.6597,7800.0
2010-03-02 14:45:00,27.23,27.26,27.23,27.25,7600.0,22.6681,22.693,22.6681,22.6847,7600.0
2010-03-02 14:50:00,27.25,27.25,27.2,27.21,13500.0,22.6847,22.6847,22.6431,22.6514,13500.0
2010-03-02 14:55:00,27.21,27.21,27.2,27.2,13300.0,22.6514,22.6514,22.6431,22.6431,13300.0
2010-03-02 15:00:00,27.21,27.26,27.2,27.25,14500.0,22.6514,22.693,22.6431,22.6847,14500.0
2010-03-02 15:05:00,27.25,27.26,27.22,27.26,12500.0,22.6847,22.693,22.6597,22.693,12500.0
2010-03-02 15:10:00,27.27,27.3,27.26,27.27,25000.0,22.7014,22.7263,22.693,22.7014,25000.0
2010-03-02 15:15:00,27.28,27.28,27.23,27.24,11300.0,22.7097,22.7097,22.6681,22.6764,11300.0
2010-03-02 15:20:00,27.24,27.25,27.22,27.23,14100.0,22.6764,22.6847,22.6597,22.6681,14100.0
2010-03-02 15:25:00,27.22,27.23,27.19,27.2,15600.0,22.6597,22.6681,22.6348,22.6431,15600.0
2010-03-02 15:30:00,27.2,27.22,27.18,27.21,49800.0,22.6431,22.6597,22.6264,22.6514,49800.0
2010-03-02 15:35:00,27.21,27.21,27.18,27.19,32600.0,22.6514,22.6514,22.6264,22.6348,32600.0
2010-03-02 15:40:00,27.19,27.22,27.18,27.2,45700.0,22.6348,22.6597,22.6264,22.6431,45700.0
2010-03-02 15:45:00,27.21,27.25,27.2,27.23,33500.0,22.6514,22.6847,22.6431,22.6681,33500.0
2010-03-02 15:50:00,27.23,27.24,27.19,27.21,32300.0,22.6681,22.6764,22.6348,22.6514,32300.0
2010-03-02 15:55:00,27.2,27.25,27.2,27.22,76200.0,22.6431,22.6847,22.6431,22.6597,76200.0
2010-03-03 09:30:00,27.19,27.27,27.17,27.17,17400.0,22.6348,22.7014,22.6181,22.6181,17400.0
2010-03-03 09:35:00,27.18,27.25,27.17,27.19,13200.0,22.6264,22.6847,22.6181,22.6348,13200.0
2010-03-03 09:40:00,27.19,27.27,27.18,27.27,13000.0,22.6348,22.7014,22.6264,22.7014,13000.0
2010-03-03 09:45:00,27.26,27.29,27.23,27.28,22600.0,22.693,22.718,22.6681,22.7097,22600.0
2010-03-03 09:50:00,27.29,27.3,27.26,27.26,7200.0,22.718,22.7263,22.693,22.693,7200.0
2010-03-03 09:55:00,27.26,27.26,27.24,27.25,6300.0,22.693,22.693,22.6764,22.6847,6300.0
2010-03-03 10:00:00,27.27,27.3,27.24,27.24,14400.0,22.7014,22.7263,22.6764,22.6764,14400.0
2010-03-03 10:05:00,27.23,27.23,27.17,27.18,10100.0,22.6681,22.6681,22.6181,22.6264,10100.0
2010-03-03 10:10:00,27.17,27.24,27.17,27.24,11000.0,22.6181,22.6764,22.6181,22.6764,11000.0
2010-03-03 10:15:00,27.24,27.24,27.23,27.24,1600.0,22.6764,22.6764,22.6681,22.6764,1600.0
2010-03-03 10:20:00,27.24,27.24,27.2,27.2,4500.0,22.6764,22.6764,22.6431,22.6431,4500.0
2010-03-03 10:25:00,27.19,27.19,27.17,27.17,7700.0,22.6348,22.6348,22.6181,22.6181,7700.0
2010-03-03 10:30:00,27.17,27.21,27.17,27.2,17500.0,22.6181,22.6514,22.6181,22.6431,17500.0
2010-03-03 10:35:00,27.2,27.23,27.17,27.23,9900.0,22.6431,22.6681,22.6181,22.6681,9900.0
2010-03-03 10:40:00,27.21,27.23,27.18,27.22,10500.0,22.6514,22.6681,22.6264,22.6597,10500.0
2010-03-03 10:45:00,27.22,27.22,27.18,27.19,7500.0,22.6597,22.6597,22.6264,22.6348,7500.0
2010-03-03 10:50:00,27.18,27.28,27.18,27.28,6600.0,22.6264,22.7097,22.6264,22.7097,6600.0
2010-03-03 10:55:00,27.27,27.32,27.25,27.25,17500.0,22.7014,22.743,22.6847,22.6847,17500.0
2010-03-03 11:00:00,27.26,27.34,27.24,27.31,19800.0,22.693,22.7596,22.6764,22.7347,19800.0
2010-03-03 11:05:00,27.32,27.33,27.32,27.32,8000.0,22.743,22.7513,22.743,22.743,8000.0
2010-03-03 11:10:00,27.31,27.31,27.26,27.3,8600.0,22.7347,22.7347,22.693,22.7263,8600.0
2010-03-03 11:15:00,27.31,27.32,27.28,27.29,6200.0,22.7347,22.743,22.7097,22.718,6200.0
2010-03-03 11:20:00,27.29,27.32,27.28,27.32,12000.0,22.718,22.743,22.7097,22.743,12000.0
2010-03-03 11:25:00,27.32,27.33,27.32,27.33,5900.0,22.743,22.7513,22.743,22.7513,5900.0
2010-03-03 11:30:00,27.32,27.35,27.3,27.34,7400.0,22.743,22.768,22.7263,22.7596,7400.0
2010-03-03 11:35:00,27.34,27.34,27.32,27.33,11000.0,22.7596,22.7596,22.743,22.7513,11000.0
2010-03-03 11:40:00,27.33,27.36,27.32,27.36,18000.0,22.7513,22.7763,22.743,22.7763,18000.0
2010-03-03 11:45:00,27.35,27.35,27.32,27.32,8700.0,22.768,22.768,22.743,22.743,8700.0
2010-03-03 11:50:00,27.31,27.33,27.29,27.32,8400.0,22.7347,22.7513,22.718,22.743,8400.0
2010-03-03 11:55:00,27.32,27.33,27.29,27.29,5400.0,22.743,22.7513,22.718,22.718,5400.0
2010-03-03 12:00:00,27.3,27.3,27.25,27.25,6600.0,22.7263,22.7263,22.6847,22.6847,6600.0
2010-03-03 12:05:00,27.24,27.26,27.24,27.25,5200.0,22.6764,22.693,22.6764,22.6847,5200.0
2010-03-03 12:10:00,27.25,27.31,27.25,27.31,5600.0,22.6847,22.7347,22.6847,22.7347,5600.0
2010-03-03 12:15:00,27.3,27.3,27.27,27.29,2600.0,22.7263,22.7263,22.7014,22.718,2600.0
2010-03-03 12:20:00,27.28,27.3,27.28,27.3,1700.0,22.7097,22.7263,22.7097,22.7263,1700.0
2010-03-03 12:25:00,27.29,27.29,27.28,27.28,1800.0,22.718,22.718,22.7097,22.7097,1800.0
2010-03-03 12:30:00,27.28,27.28,27.25,27.25,5300.0,22.7097,22.7097,22.6847,22.6847,5300.0
2010-03-03 12:35:00,27.24,27.24,27.22,27.23,6400.0,22.6764,22.6764,22.6597,22.6681,6400.0
2010-03-03 12:40:00,27.24,27.26,27.24,27.25,3700.0,22.6764,22.693,22.6764,22.6847,3700.0
2010-03-03 12:45:00,27.25,27.25,27.25,27.25,1700.0,22.6847,22.6847,22.6847,22.6847,1700.0
2010-03-03 12:50:00,27.25,27.25,27.21,27.22,5900.0,22.6847,22.6847,22.6514,22.6597,5900.0
2010-03-03 12:55:00,27.21,27.24,27.21,27.24,2900.0,22.6514,22.6764,22.6514,22.6764,2900.0
2010-03-03 13:00:00,27.23,27.24,27.22,27.24,12600.0,22.6681,22.6764,22.6597,22.6764,12600.0
2010-03-03 13:05:00,27.24,27.25,27.22,27.23,4700.0,22.6764,22.6847,22.6597,22.6681,4700.0
2010-03-03 13:10:00,27.23,27.24,27.2,27.21,7000.0,22.6681,22.6764,22.6431,22.6514,7000.0
2010-03-03 13:15:00,27.21,27.25,27.21,27.23,6200.0,22.6514,22.6847,22.6514,22.6681,6200.0
2010-03-03 13:20:00,27.24,27.24,27.2,27.2,5900.0,22.6764,22.6764,22.6431,22.6431,5900.0
2010-03-03 13:25:00,27.2,27.2,27.16,27.17,13500.0,22.6431,22.6431,22.6098,22.6181,13500.0
2010-03-03 13:30:00,27.17,27.18,27.15,27.17,8600.0,22.6181,22.6264,22.6015,22.6181,8600.0
2010-03-03 13:35:00,27.17,27.17,27.13,27.13,13000.0,22.6181,22.6181,22.5848,22.5848,13000.0
2010-03-03 13:40:00,27.13,27.19,27.13,27.18,13300.0,22.5848,22.6348,22.5848,22.6264,13300.0
2010-03-03 13:45:00,27.19,27.19,27.18,27.18,7900.0,22.6348,22.6348,22.6264,22.6264,7900.0
2010-03-03 13:50:00,27.18,27.19,27.18,27.18,5900.0,22.6264,22.6348,22.6264,22.6264,5900.0
2010-03-03 13:55:00,27.18,27.19,27.16,27.16,15700.0,22.6264,22.6348,22.6098,22.6098,15700.0
2010-03-03 14:00:00,27.16,27.17,27.14,27.15,17500.0,22.6098,22.6181,22.5931,22.6015,17500.0
2010-03-03 14:05:00,27.15,27.15,27.13,27.15,10700.0,22.6015,22.6015,22.5848,22.6015,10700.0
2010-03-03 14:10:00,27.14,27.16,27.14,27.14,16100.0,22.5931,22.6098,22.5931,22.5931,16100.0
2010-03-03 14:15:00,27.14,27.14,27.1,27.12,22200.0,22.5931,22.5931,22.5598,22.5765,22200.0
2010-03-03 14:20:00,27.12,27.16,27.11,27.16,47100.0,22.5765,22.6098,22.5682,22.6098,47100.0
2010-03-03 14:25:00,27.16,27.19,27.15,27.19,42100.0,22.6098,22.6348,22.6015,22.6348,42100.0
2010-03-03 14:30:00,27.19,27.23,27.18,27.22,23800.0,22.6348,22.6681,22.6264,22.6597,23800.0
2010-03-03 14:35:00,27.23,27.25,27.22,27.24,24800.0,22.6681,22.6847,22.6597,22.6764,24800.0
2010-03-03 14:40:00,27.25,27.25,27.21,27.22,42300.0,22.6847,22.6847,22.6514,22.6597,42300.0
2010-03-03 14:45:00,27.21,27.23,27.15,27.16,29600.0,22.6514,22.6681,22.6015,22.6098,29600.0
2010-03-03 14:50:00,27.15,27.16,27.14,27.14,16500.0,22.6015,22.6098,22.5931,22.5931,16500.0
2010-03-03 14:55:00,27.14,27.16,27.11,27.13,26800.0,22.5931,22.6098,22.5682,22.5848,26800.0
2010-03-03 15:00:00,27.13,27.16,27.11,27.14,19600.0,22.5848,22.6098,22.5682,22.5931,19600.0
2010-03-03 15:05:00,27.15,27.16,27.12,27.12,18100.0,22.6015,22.6098,22.5765,22.5765,18100.0
2010-03-03 15:10:00,27.12,27.17,27.11,27.16,20700.0,22.5765,22.6181,22.5682,22.6098,20700.0
2010-03-03 15:15:00,27.16,27.17,27.12,27.12,24200.0,22.6098,22.6181,22.5765,22.5765,24200.0
2010-03-03 15:20:00,27.12,27.15,27.11,27.15,42600.0,22.5765,22.6015,22.5682,22.6015,42600.0
2010-03-03 15:25:00,27.15,27.19,27.15,27.17,43600.0,22.6015,22.6348,22.6015,22.6181,43600.0
2010-03-03 15:30:00,27.17,27.22,27.17,27.22,52000.0,22.6181,22.6597,22.6181,22.6597,52000.0
2010-03-03 15:35:00,27.21,27.24,27.21,27.22,51600.0,22.6514,22.6764,22.6514,22.6597,51600.0
2010-03-03 15:40:00,27.22,27.23,27.21,27.21,32400.0,22.6597,22.6681,22.6514,22.6514,32400.0
2010-03-03 15:45:00,27.21,27.22,27.2,27.2,27500.0,22.6514,22.6597,22.6431,22.6431,27500.0
2010-03-03 15:50:00,27.2,27.27,27.2,27.23,106900.0,22.6431,22.7014,22.6431,22.6681,106900.0
2010-03-03 15:55:00,27.24,27.28,27.19,27.19,142500.0,22.6764,22.7097,22.6348,22.6348,142500.0
2010-03-04 09:30:00,27.18,27.18,26.98,27.07,14400.0,22.6264,22.6264,22.4599,22.5349,14400.0
2010-03-04 09:35:00,27.07,27.15,27.04,27.08,17600.0,22.5349,22.6015,22.5099,22.5432,17600.0
2010-03-04 09:40:00,27.08,27.18,27.08,27.12,27200.0,22.5432,22.6264,22.5432,22.5765,27200.0
2010-03-04 09:45:00,27.12,27.18,27.11,27.11,11800.0,22.5765,22.6264,22.5682,22.5682,11800.0
2010-03-04 09:50:00,27.11,27.11,27.08,27.08,9400.0,22.5682,22.5682,22.5432,22.5432,9400.0
2010-03-04 09:55:00,27.07,27.08,27.06,27.07,6700.0,22.5349,22.5432,22.5265,22.5349,6700.0
2010-03-04 10:00:00,27.06,27.12,27.05,27.11,24200.0,22.5265,22.5765,22.5182,22.5682,24200.0
2010-03-04 10:05:00,27.11,27.12,27.09,27.12,24400.0,22.5682,22.5765,22.5515,22.5765,24400.0
2010-03-04 10:10:00,27.13,27.16,27.13,27.16,4600.0,22.5848,22.6098,22.5848,22.6098,4600.0
2010-03-04 10:15:00,27.16,27.17,27.14,27.17,13500.0,22.6098,22.6181,22.5931,22.6181,13500.0
2010-03-04 10:20:00,27.17,27.18,27.16,27.17,4400.0,22.6181,22.6264,22.6098,22.6181,4400.0
2010-03-04 10:25:00,27.18,27.24,27.17,27.21,13100.0,22.6264,22.6764,22.6181,22.6514,13100.0
2010-03-04 10:30:00,27.22,27.23,27.19,27.2,18600.0,22.6597,22.6681,22.6348,22.6431,18600.0
2010-03-04 10:35:00,27.2,27.2,27.18,27.18,13100.0,22.6431,22.6431,22.6264,22.6264,13100.0
2010-03-04 10:40:00,27.18,27.19,27.14,27.17,26900.0,22.6264,22.6348,22.5931,22.6181,26900.0
2010-03-04 10:45:00,27.18,27.19,27.17,27.19,18000.0,22.6264,22.6348,22.6181,22.6348,18000.0
2010-03-04 10:50:00,27.18,27.19,27.18,27.19,2800.0,22.6264,22.6348,22.6264,22.6348,2800.0
2010-03-04 10:55:00,27.18,27.21,27.18,27.19,11000.0,22.6264,22.6514,22.6264,22.6348,11000.0
2010-03-04 11:00:00,27.19,27.2,27.18,27.2,10300.0,22.6348,22.6431,22.6264,22.6431,10300.0
2010-03-04 11:05:00,27.21,27.27,27.21,27.25,17900.0,22.6514,22.7014,22.6514,22.6847,17900.0
2010-03-04 11:10:00,27.26,27.29,27.25,27.28,8100.0,22.693,22.718,22.6847,22.7097,8100.0
2010-03-04 11:15:00,27.27,27.27,27.25,27.25,5600.0,22.7014,22.7014,22.6847,22.6847,5600.0
2010-03-04 11:20:00,27.26,27.26,27.24,27.25,3400.0,22.693,22.693,22.6764,22.6847,3400.0
2010-03-04 11:25:00,27.25,27.26,27.24,27.24,6000.0,22.6847,22.693,22.6764,22.6764,6000.0
2010-03-04 11:30:00,27.24,27.28,27.24,27.27,10200.0,22.6764,22.7097,22.6764,22.7014,10200.0
2010-03-04 11:35:00,27.28,27.28,27.24,27.26,8100.0,22.7097,22.7097,22.6764,22.693,8100.0
2010-03-04 11:40:00,27.26,27.28,27.26,27.27,2200.0,22.693,22.7097,22.693,22.7014,2200.0
2010-03-04 11:45:00,27.27,27.29,27.26,27.28,10400.0,22.7014,22.718,22.693,22.7097,10400.0
2010-03-04 11:50:00,27.27,27.29,27.27,27.29,8500.0,22.7014,22.718,22.7014,22.718,8500.0
2010-03-04 11:55:00,27.29,27.3,27.28,27.28,5500.0,22.718,22.7263,22.7097,22.7097,5500.0
2010-03-04 12:00:00,27.28,27.29,27.27,27.27,2800.0,22.7097,22.718,22.7014,22.7014,2800.0
2010-03-04 12:05:00,27.27,27.27,27.25,27.26,9800.0,22.7014,22.7014,22.6847,22.693,9800.0
2010-03-04 12:10:00,27.26,27.28,27.25,27.28,11500.0,22.693,22.7097,22.6847,22.7097,11500.0
2010-03-04 12:15:00,27.27,27.27,27.25,27.25,5600.0,22.7014,22.7014,22.6847,22.6847,5600.0
2010-03-04 12:20:00,27.26,27.3,27.26,27.29,14400.0,22.693,22.7263,22.693,22.718,14400.0
2010-03-04 12:25:00,27.29,27.3,27.29,27.29,6200.0,22.718,22.7263,22.718,22.718,6200.0
2010-03-04 12:30:00,27.29,27.3,27.27,27.28,3900.0,22.718,22.7263,22.7014,22.7097,3900.0
2010-03-04 12:35:00,27.28,27.28,27.23,27.23,9600.0,22.7097,22.7097,22.6681,22.6681,9600.0
2010-03-04 12:40:00,27.23,27.25,27.23,27.25,3500.0,22.6681,22.6847,22.6681,22.6847,3500.0
2010-03-04 12:45:00,27.25,27.26,27.25,27.26,4300.0,22.6847,22.693,22.6847,22.693,4300.0
2010-03-04 12:50:00,27.26,27.29,27.25,27.29,2500.0,22.693,22.718,22.6847,22.718,2500.0
2010-03-04 12:55:00,27.28,27.28,27.27,27.28,2300.0,22.7097,22.7097,22.7014,22.7097,2300.0
2010-03-04 13:00:00,27.27,27.28,27.26,27.26,5700.0,22.7014,22.7097,22.693,22.693,5700.0
2010-03-04 13:05:00,27.26,27.3,27.26,27.3,3900.0,22.693,22.7263,22.693,22.7263,3900.0
2010-03-04 13:10:00,27.29,27.29,27.28,27.28,4400.0,22.718,22.718,22.7097,22.7097,4400.0
2010-03-04 13:15:00,27.29,27.32,27.29,27.3,16500.0,22.718,22.743,22.718,22.7263,16500.0
2010-03-04 13:20:00,27.29,27.29,27.26,27.27,4600.0,22.718,22.718,22.693,22.7014,4600.0
2010-03-04 13:25:00,27.26,27.28,27.26,27.27,3900.0,22.693,22.7097,22.693,22.7014,3900.0
2010-03-04 13:30:00,27.27,27.27,27.24,27.26,9800.0,22.7014,22.7014,22.6764,22.693,9800.0
2010-03-04 13:35:00,27.26,27.26,27.25,27.26,3600.0,22.693,22.693,22.6847,22.693,3600.0
2010-03-04 13:40:00,27.26,27.27,27.24,27.27,5800.0,22.693,22.7014,22.6764,22.7014,5800.0
2010-03-04 13:45:00,27.27,27.28,27.23,27.24,7400.0,22.7014,22.7097,22.6681,22.6764,7400.0
2010-03-04 13:50:00,27.23,27.27,27.23,27.25,7800.0,22.6681,22.7014,22.6681,22.6847,7800.0
2010-03-04 13:55:00,27.25,27.27,27.24,27.27,6500.0,22.6847,22.7014,22.6764,22.7014,6500.0
2010-03-04 14:00:00,27.27,27.27,27.25,27.26,3800.0,22.7014,22.7014,22.6847,22.693,3800.0
2010-03-04 14:05:00,27.26,27.28,27.26,27.27,3000.0,22.693,22.7097,22.693,22.7014,3000.0
2010-03-04 14:10:00,27.28,27.28,27.26,27.27,13500.0,22.7097,22.7097,22.693,22.7014,13500.0
2010-03-04 14:15:00,27.27,27.29,27.27,27.28,2600.0,22.7014,22.718,22.7014,22.7097,2600.0
2010-03-04 14:20:00,27.28,27.28,27.27,27.28,2000.0,22.7097,22.7097,22.7014,22.7097,2000.0
2010-03-04 14:25:00,27.29,27.3,27.28,27.3,5400.0,22.718,22.7263,22.7097,22.7263,5400.0
2010-03-04 14:30:00,27.3,27.32,27.28,27.32,10900.0,22.7263,22.743,22.7097,22.743,10900.0
2010-03-04 14:35:00,27.31,27.31,27.28,27.3,8500.0,22.7347,22.7347,22.7097,22.7263,8500.0
2010-03-04 14:40:00,27.3,27.32,27.3,27.3,5700.0,22.7263,22.743,22.7263,22.7263,5700.0
2010-03-04 14:45:00,27.3,27.34,27.3,27.32,5600.0,22.7263,22.7596,22.7263,22.743,5600.0
2010-03-04 14:50:00,27.32,27.34,27.31,27.33,10600.0,22.743,22.7596,22.7347,22.7513,10600.0
2010-03-04 14:55:00,27.33,27.33,27.3,27.31,6700.0,22.7513,22.7513,22.7263,22.7347,6700.0
2010-03-04 15:00:00,27.3,27.3,27.28,27.29,5900.0,22.7263,22.7263,22.7097,22.718,5900.0
2010-03-04 15:05:00,27.28,27.29,27.27,27.29,8500.0,22.7097,22.718,22.7014,22.718,8500.0
2010-03-04 15:10:00,27.28,27.29,27.27,27.28,10100.0,22.7097,22.718,22.7014,22.7097,10100.0
2010-03-04 15:15:00,27.27,27.29,27.27,27.28,8400.0,22.7014,22.718,22.7014,22.7097,8400.0
2010-03-04 15:20:00,27.28,27.28,27.26,27.27,7900.0,22.7097,22.7097,22.693,22.7014,7900.0
2010-03-04 15:25:00,27.27,27.28,27.24,27.27,18100.0,22.7014,22.7097,22.6764,22.7014,18100.0
2010-03-04 15:30:00,27.28,27.31,27.27,27.28,20800.0,22.7097,22.7347,22.7014,22.7097,20800.0
2010-03-04 15:35:00,27.27,27.27,27.25,27.25,12700.0,22.7014,22.7014,22.6847,22.6847,12700.0
2010-03-04 15:40:00,27.26,27.31,27.25,27.3,22500.0,22.693,22.7347,22.6847,22.7263,22500.0
2010-03-04 15:45:00,27.3,27.32,27.28,27.29,45900.0,22.7263,22.743,22.7097,22.718,45900.0
2010-03-04 15:50:00,27.3,27.3,27.27,27.28,42200.0,22.7263,22.7263,22.7014,22.7097,42200.0
2010-03-04 15:55:00,27.29,27.31,27.27,27.29,59100.0,22.718,22.7347,22.7014,22.718,59100.0
2010-03-05 09:30:00,27.42,27.42,27.3,27.3,17900.0,22.8262,22.8262,22.7263,22.7263,17900.0
2010-03-05 09:35:00,27.3,27.44,27.3,27.4,37500.0,22.7263,22.8429,22.7263,22.8096,37500.0
2010-03-05 09:40:00,27.4,27.43,27.37,27.43,13200.0,22.8096,22.8345,22.7846,22.8345,13200.0
2010-03-05 09:45:00,27.44,27.5,27.41,27.5,23500.0,22.8429,22.8928,22.8179,22.8928,23500.0
2010-03-05 09:50:00,27.49,27.5,27.47,27.49,11300.0,22.8845,22.8928,22.8678,22.8845,11300.0
2010-03-05 09:55:00,27.49,27.49,27.46,27.46,4200.0,22.8845,22.8845,22.8595,22.8595,4200.0
2010-03-05 10:00:00,27.47,27.5,27.46,27.47,17700.0,22.8678,22.8928,22.8595,22.8678,17700.0
2010-03-05 10:05:00,27.47,27.48,27.42,27.45,20000.0,22.8678,22.8762,22.8262,22.8512,20000.0
2010-03-05 10:10:00,27.46,27.5,27.46,27.48,7900.0,22.8595,22.8928,22.8595,22.8762,7900.0
2010-03-05 10:15:00,27.48,27.5,27.46,27.48,7900.0,22.8762,22.8928,22.8595,22.8762,7900.0
2010-03-05 10:20:00,27.47,27.49,27.44,27.49,13300.0,22.8678,22.8845,22.8429,22.8845,13300.0
2010-03-05 10:25:00,27.48,27.51,27.46,27.51,15800.0,22.8762,22.9011,22.8595,22.9011,15800.0
2010-03-05 10:30:00,27.5,27.59,27.5,27.59,91400.0,22.8928,22.9677,22.8928,22.9677,91400.0
2010-03-05 10:35:00,27.59,27.65,27.58,27.64,40700.0,22.9677,23.0177,22.9594,23.0094,40700.0
2010-03-05 10:40:00,27.63,27.65,27.62,27.65,14300.0,23.001,23.0177,22.9927,23.0177,14300.0
2010-03-05 10:45:00,27.65,27.74,27.65,27.74,66000.0,23.0177,23.0926,23.0177,23.0926,66000.0
2010-03-05 10:50:00,27.73,27.8,27.73,27.77,56600.0,23.0843,23.1426,23.0843,23.1176,56600.0
2010-03-05 10:55:00,27.77,27.86,27.77,27.86,36000.0,23.1176,23.1925,23.1176,23.1925,36000.0
2010-03-05 11:00:00,27.86,27.89,27.85,27.88,25900.0,23.1925,23.2175,23.1842,23.2092,25900.0
2010-03-05 11:05:00,27.88,27.89,27.84,27.85,26400.0,23.2092,23.2175,23.1759,23.1842,26400.0
2010-03-05 11:10:00,27.85,27.88,27.82,27.84,31500.0,23.1842,23.2092,23.1592,23.1759,31500.0
2010-03-05 11:15:00,27.84,27.84,27.8,27.8,6400.0,23.1759,23.1759,23.1426,23.1426,6400.0
2010-03-05 11:20:00,27.8,27.83,27.79,27.83,7900.0,23.1426,23.1675,23.1342,23.1675,7900.0
2010-03-05 11:25:00,27.83,27.83,27.76,27.76,6500.0,23.1675,23.1675,23.1093,23.1093,6500.0
2010-03-05 11:30:00,27.76,27.8,27.73,27.8,19800.0,23.1093,23.1426,23.0843,23.1426,19800.0
2010-03-05 11:35:00,27.8,27.8,27.75,27.75,9900.0,23.1426,23.1426,23.1009,23.1009,9900.0
2010-03-05 11:40:00,27.75,27.75,27.68,27.7,23100.0,23.1009,23.1009,23.0427,23.0593,23100.0
2010-03-05 11:45:00,27.69,27.72,27.69,27.71,13100.0,23.051,23.076,23.051,23.0676,13100.0
2010-03-05 11:50:00,27.71,27.71,27.68,27.7,8700.0,23.0676,23.0676,23.0427,23.0593,8700.0
2010-03-05 11:55:00,27.7,27.71,27.68,27.68,4200.0,23.0593,23.0676,23.0427,23.0427,4200.0
2010-03-05 12:00:00,27.68,27.71,27.67,27.71,14100.0,23.0427,23.0676,23.0343,23.0676,14100.0
2010-03-05 12:05:00,27.71,27.72,27.7,27.71,13900.0,23.0676,23.076,23.0593,23.0676,13900.0
2010-03-05 12:10:00,27.71,27.71,27.69,27.7,13200.0,23.0676,23.0676,23.051,23.0593,13200.0
2010-03-05 12:15:00,27.7,27.72,27.7,27.71,15000.0,23.0593,23.076,23.0593,23.0676,15000.0
2010-03-05 12:20:00,27.72,27.72,27.72,27.72,16400.0,23.076,23.076,23.076,23.076,16400.0
2010-03-05 12:25:00,27.72,27.74,27.72,27.74,22300.0,23.076,23.0926,23.076,23.0926,22300.0
2010-03-05 12:30:00,27.74,27.78,27.73,27.78,29800.0,23.0926,23.1259,23.0843,23.1259,29800.0
2010-03-05 12:35:00,27.77,27.84,27.77,27.84,22600.0,23.1176,23.1759,23.1176,23.1759,22600.0
2010-03-05 12:40:00,27.83,27.84,27.82,27.83,23100.0,23.1675,23.1759,23.1592,23.1675,23100.0
2010-03-05 12:45:00,27.83,27.83,27.81,27.81,22700.0,23.1675,23.1675,23.1509,23.1509,22700.0
2010-03-05 12:50:00,27.82,27.82,27.8,27.82,14600.0,23.1592,23.1592,23.1426,23.1592,14600.0
2010-03-05 12:55:00,27.82,27.89,27.81,27.89,45100.0,23.1592,23.2175,23.1509,23.2175,45100.0
2010-03-05 13:00:00,27.89,27.89,27.8,27.85,24700.0,23.2175,23.2175,23.1426,23.1842,24700.0
2010-03-05 13:05:00,27.83,27.89,27.83,27.89,49000.0,23.1675,23.2175,23.1675,23.2175,49000.0
2010-03-05 13:10:00,27.88,27.96,27.88,27.93,72800.0,23.2092,23.2758,23.2092,23.2508,72800.0
2010-03-05 13:15:00,27.93,27.99,27.92,27.98,68200.0,23.2508,23.3007,23.2425,23.2924,68200.0
2010-03-05 13:20:00,27.99,27.99,27.97,27.99,9000.0,23.3007,23.3007,23.2841,23.3007,9000.0
2010-03-05 13:25:00,27.99,27.99,27.98,27.99,6000.0,23.3007,23.3007,23.2924,23.3007,6000.0
2010-03-05 13:30:00,27.99,28.03,27.99,28.02,43000.0,23.3007,23.334,23.3007,23.3257,43000.0
2010-03-05 13:35:00,28.02,28.06,28.01,28.05,49700.0,23.3257,23.359,23.3174,23.3507,49700.0
2010-03-05 13:40:00,28.04,28.09,28.0,28.03,60500.0,23.3424,23.384,23.3091,23.334,60500.0
2010-03-05 13:45:00,28.02,28.05,28.0,28.03,23700.0,23.3257,23.3507,23.3091,23.334,23700.0
2010-03-05 13:50:00,28.03,28.1,28.02,28.04,39200.0,23.334,23.3923,23.3257,23.3424,39200.0
2010-03-05 13:55:00,28.05,28.14,28.04,28.14,52900.0,23.3507,23.4256,23.3424,23.4256,52900.0
2010-03-05 14:00:00,28.14,28.19,28.09,28.09,73600.0,23.4256,23.4672,23.384,23.384,73600.0
2010-03-05 14:05:00,28.08,28.09,28.04,28.05,30100.0,23.3757,23.384,23.3424,23.3507,30100.0
2010-03-05 14:10:00,28.06,28.06,28.0,28.04,20100.0,23.359,23.359,23.3091,23.3424,20100.0
2010-03-05 14:15:00,28.04,28.04,28.01,28.04,17900.0,23.3424,23.3424,23.3174,23.3424,17900.0
2010-03-05 14:20:00,28.04,28.07,28.02,28.04,30900.0,23.3424,23.3673,23.3257,23.3424,30900.0
2010-03-05 14:25:00,28.03,28.03,28.01,28.02,13500.0,23.334,23.334,23.3174,23.3257,13500.0
2010-03-05 14:30:00,28.02,28.05,28.01,28.02,26400.0,23.3257,23.3507,23.3174,23.3257,26400.0
2010-03-05 14:35:00,28.02,28.08,28.01,28.06,27000.0,23.3257,23.3757,23.3174,23.359,27000.0
2010-03-05 14:40:00,28.05,28.1,28.05,28.09,25700.0,23.3507,23.3923,23.3507,23.384,25700.0
2010-03-05 14:45:00,28.08,28.14,28.08,28.12,25600.0,23.3757,23.4256,23.3757,23.409,25600.0
2010-03-05 14:50:00,28.13,28.17,28.1,28.16,29100.0,23.4173,23.4506,23.3923,23.4422,29100.0
2010-03-05 14:55:00,28.16,28.16,28.13,28.13,27800.0,23.4422,23.4422,23.4173,23.4173,27800.0
2010-03-05 15:00:00,28.13,28.2,28.13,28.19,57900.0,23.4173,23.4755,23.4173,23.4672,57900.0
2010-03-05 15:05:00,28.19,28.23,28.18,28.2,50200.0,23.4672,23.5005,23.4589,23.4755,50200.0
2010-03-05 15:10:00,28.2,28.2,28.17,28.17,27100.0,23.4755,23.4755,23.4506,23.4506,27100.0
2010-03-05 15:15:00,28.18,28.19,28.17,28.17,31100.0,23.4589,23.4672,23.4506,23.4506,31100.0
2010-03-05 15:20:00,28.17,28.17,28.14,28.15,24000.0,23.4506,23.4506,23.4256,23.4339,24000.0
2010-03-05 15:25:00,28.14,28.16,28.13,28.16,44700.0,23.4256,23.4422,23.4173,23.4422,44700.0
2010-03-05 15:30:00,28.16,28.19,28.15,28.18,68400.0,23.4422,23.4672,23.4339,23.4589,68400.0
2010-03-05 15:35:00,28.18,28.21,28.17,28.17,52000.0,23.4589,23.4839,23.4506,23.4506,52000.0
2010-03-05 15:40:00,28.18,28.19,28.17,28.17,47400.0,23.4589,23.4672,23.4506,23.4506,47400.0
2010-03-05 15:45:00,28.17,28.18,28.11,28.11,154400.0,23.4506,23.4589,23.4006,23.4006,154400.0
2010-03-05 15:50:00,28.11,28.12,28.09,28.09,124700.0,23.4006,23.409,23.384,23.384,124700.0
2010-03-05 15:55:00,28.09,28.11,28.09,28.1,170200.0,23.384,23.4006,23.384,23.3923,170200.0
2010-03-08 09:30:00,28.08,28.08,27.85,27.9,34800.0,23.3757,23.3757,23.1842,23.2258,34800.0
2010-03-08 09:35:00,27.92,27.99,27.9,27.95,17800.0,23.2425,23.3007,23.2258,23.2674,17800.0
2010-03-08 09:40:00,27.97,28.04,27.93,27.94,24100.0,23.2841,23.3424,23.2508,23.2591,24100.0
2010-03-08 09:45:00,27.94,28.03,27.94,28.01,14100.0,23.2591,23.334,23.2591,23.3174,14100.0
2010-03-08 09:50:00,28.01,28.02,28.0,28.0,5600.0,23.3174,23.3257,23.3091,23.3091,5600.0
2010-03-08 09:55:00,28.0,28.03,27.99,28.01,12300.0,23.3091,23.334,23.3007,23.3174,12300.0
2010-03-08 10:00:00,28.02,28.08,28.01,28.05,20300.0,23.3257,23.3757,23.3174,23.3507,20300.0
2010-03-08 10:05:00,28.04,28.05,28.0,28.0,11800.0,23.3424,23.3507,23.3091,23.3091,11800.0
2010-03-08 10:10:00,28.0,28.11,28.0,28.1,24000.0,23.3091,23.4006,23.3091,23.3923,24000.0
2010-03-08 10:15:00,28.1,28.23,28.1,28.21,40100.0,23.3923,23.5005,23.3923,23.4839,40100.0
2010-03-08 10:20:00,28.22,28.3,28.22,28.29,39900.0,23.4922,23.5588,23.4922,23.5505,39900.0
2010-03-08 10:25:00,28.29,28.42,28.29,28.3,136900.0,23.5505,23.6587,23.5505,23.5588,136900.0
2010-03-08 10:30:00,28.29,28.34,28.2,28.26,22200.0,23.5505,23.5921,23.4755,23.5255,22200.0
2010-03-08 10:35:00,28.27,28.32,28.21,28.31,15100.0,23.5338,23.5754,23.4839,23.5671,15100.0
2010-03-08 10:40:00,28.31,28.32,28.22,28.27,13600.0,23.5671,23.5754,23.4922,23.5338,13600.0
2010-03-08 10:45:00,28.27,28.3,28.25,28.3,6700.0,23.5338,23.5588,23.5172,23.5588,6700.0
2010-03-08 10:50:00,28.29,28.32,28.26,28.28,8500.0,23.5505,23.5754,23.5255,23.5421,8500.0
2010-03-08 10:55:00,28.29,28.29,28.24,28.26,7100.0,23.5505,23.5505,23.5088,23.5255,7100.0
2010-03-08 11:00:00,28.26,28.27,28.24,28.24,7700.0,23.5255,23.5338,23.5088,23.5088,7700.0
2010-03-08 11:05:00,28.25,28.26,28.25,28.25,2200.0,23.5172,23.5255,23.5172,23.5172,2200.0
2010-03-08 11:10:00,28.26,28.26,28.25,28.25,7200.0,23.5255,23.5255,23.5172,23.5172,7200.0
2010-03-08 11:15:00,28.25,28.26,28.25,28.25,4700.0,23.5172,23.5255,23.5172,23.5172,4700.0
2010-03-08 11:20:00,28.25,28.26,28.21,28.22,8100.0,23.5172,23.5255,23.4839,23.4922,8100.0
2010-03-08 11:25:00,28.21,28.22,28.16,28.16,7600.0,23.4839,23.4922,23.4422,23.4422,7600.0
2010-03-08 11:30:00,28.17,28.17,28.12,28.12,12900.0,23.4506,23.4506,23.409,23.409,12900.0
2010-03-08 11:35:00,28.11,28.12,28.11,28.12,5100.0,23.4006,23.409,23.4006,23.409,5100.0
2010-03-08 11:40:00,28.11,28.16,28.11,28.14,17000.0,23.4006,23.4422,23.4006,23.4256,17000.0
2010-03-08 11:45:00,28.14,28.14,28.11,28.11,5500.0,23.4256,23.4256,23.4006,23.4006,5500.0
2010-03-08 11:50:00,28.12,28.15,28.11,28.15,5000.0,23.409,23.4339,23.4006,23.4339,5000.0
2010-03-08 11:55:00,28.14,28.15,28.14,28.14,2700.0,23.4256,23.4339,23.4256,23.4256,2700.0
2010-03-08 12:00:00,28.14,28.15,28.13,28.14,11000.0,23.4256,23.4339,23.4173,23.4256,11000.0
2010-03-08 12:05:00,28.14,28.16,28.14,28.16,3600.0,23.4256,23.4422,23.4256,23.4422,3600.0
2010-03-08 12:10:00,28.15,28.18,28.15,28.18,22700.0,23.4339,23.4589,23.4339,23.4589,22700.0
2010-03-08 12:15:00,28.17,28.18,28.15,28.15,7800.0,23.4506,23.4589,23.4339,23.4339,7800.0
2010-03-08 12:20:00,28.16,28.16,28.14,28.14,6600.0,23.4422,23.4422,23.4256,23.4256,6600.0
2010-03-08 12:25:00,28.15,28.18,28.14,28.16,9400.0,23.4339,23.4589,23.4256,23.4422,9400.0
2010-03-08 12:30:00,28.17,28.19,28.16,28.19,6700.0,23.4506,23.4672,23.4422,23.4672,6700.0
2010-03-08 12:35:00,28.19,28.2,28.15,28.15,14200.0,23.4672,23.4755,23.4339,23.4339,14200.0
2010-03-08 12:40:00,28.15,28.16,28.15,28.15,3400.0,23.4339,23.4422,23.4339,23.4339,3400.0
2010-03-08 12:45:00,28.15,28.17,28.12,28.17,12400.0,23.4339,23.4506,23.409,23.4506,12400.0
2010-03-08 12:50:00,28.17,28.21,28.17,28.19,11900.0,23.4506,23.4839,23.4506,23.4672,11900.0
2010-03-08 12:55:00,28.19,28.21,28.18,28.21,10000.0,23.4672,23.4839,23.4589,23.4839,10000.0
2010-03-08 13:00:00,28.21,28.25,28.19,28.24,17900.0,23.4839,23.5172,23.4672,23.5088,17900.0
2010-03-08 13:05:00,28.25,28.27,28.24,28.26,9400.0,23.5172,23.5338,23.5088,23.5255,9400.0
2010-03-08 13:10:00,28.26,28.27,28.25,28.27,9700.0,23.5255,23.5338,23.5172,23.5338,9700.0
2010-03-08 13:15:00,28.27,28.27,28.23,28.24,6800.0,23.5338,23.5338,23.5005,23.5088,6800.0
2010-03-08 13:20:00,28.23,28.24,28.22,28.22,3900.0,23.5005,23.5088,23.4922,23.4922,3900.0
2010-03-08 13:25:00,28.22,28.25,28.22,28.24,6200.0,23.4922,23.5172,23.4922,23.5088,6200.0
2010-03-08 13:30:00,28.25,28.25,28.23,28.23,8200.0,23.5172,23.5172,23.5005,23.5005,8200.0
2010-03-08 13:35:00,28.23,28.25,28.23,28.23,17000.0,23.5005,23.5172,23.5005,23.5005,17000.0
2010-03-08 13:40:00,28.23,28.23,28.21,28.22,8600.0,23.5005,23.5005,23.4839,23.4922,8600.0
2010-03-08 13:45:00,28.22,28.22,28.19,28.19,9500.0,23.4922,23.4922,23.4672,23.4672,9500.0
2010-03-08 13:50:00,28.19,28.25,28.19,28.22,14600.0,23.4672,23.5172,23.4672,23.4922,14600.0
2010-03-08 13:55:00,28.22,28.23,28.21,28.21,6900.0,23.4922,23.5005,23.4839,23.4839,6900.0
2010-03-08 14:00:00,28.21,28.23,28.19,28.21,21900.0,23.4839,23.5005,23.4672,23.4839,21900.0
2010-03-08 14:05:00,28.21,28.21,28.2,28.21,4400.0,23.4839,23.4839,23.4755,23.4839,4400.0
2010-03-08 14:10:00,28.2,28.2,28.17,28.17,19500.0,23.4755,23.4755,23.4506,23.4506,19500.0
2010-03-08 14:15:00,28.17,28.17,28.15,28.15,5700.0,23.4506,23.4506,23.4339,23.4339,5700.0
2010-03-08 14:20:00,28.15,28.16,28.13,28.13,18700.0,23.4339,23.4422,23.4173,23.4173,18700.0
2010-03-08 14:25:00,28.13,28.17,28.13,28.17,8000.0,23.4173,23.4506,23.4173,23.4506,8000.0
2010-03-08 14:30:00,28.18,28.18,28.17,28.18,9900.0,23.4589,23.4589,23.4506,23.4589,9900.0
2010-03-08 14:35:00,28.18,28.19,28.17,28.19,9400.0,23.4589,23.4672,23.4506,23.4672,9400.0
2010-03-08 14:40:00,28.18,28.19,28.17,28.19,10200.0,23.4589,23.4672,23.4506,23.4672,10200.0
2010-03-08 14:45:00,28.19,28.19,28.17,28.17,7900.0,23.4672,23.4672,23.4506,23.4506,7900.0
2010-03-08 14:50:00,28.18,28.19,28.17,28.17,10200.0,23.4589,23.4672,23.4506,23.4506,10200.0
2010-03-08 14:55:00,28.18,28.18,28.17,28.17,4700.0,23.4589,23.4589,23.4506,23.4506,4700.0
2010-03-08 15:00:00,28.17,28.18,28.17,28.17,7400.0,23.4506,23.4589,23.4506,23.4506,7400.0
2010-03-08 15:05:00,28.17,28.18,28.17,28.18,22900.0,23.4506,23.4589,23.4506,23.4589,22900.0
2010-03-08 15:10:00,28.17,28.18,28.17,28.17,6500.0,23.4506,23.4589,23.4506,23.4506,6500.0
2010-03-08 15:15:00,28.17,28.18,28.17,28.18,12700.0,23.4506,23.4589,23.4506,23.4589,12700.0
2010-03-08 15:20:00,28.17,28.18,28.17,28.17,6600.0,23.4506,23.4589,23.4506,23.4506,6600.0
2010-03-08 15:25:00,28.18,28.18,28.17,28.18,7300.0,23.4589,23.4589,23.4506,23.4589,7300.0
2010-03-08 15:30:00,28.18,28.18,28.17,28.17,15600.0,23.4589,23.4589,23.4506,23.4506,15600.0
2010-03-08 15:35:00,28.18,28.21,28.17,28.21,41000.0,23.4589,23.4839,23.4506,23.4839,41000.0
2010-03-08 15:40:00,28.2,28.21,28.2,28.2,19000.0,23.4755,23.4839,23.4755,23.4755,19000.0
2010-03-08 15:45:00,28.21,28.21,28.2,28.2,27400.0,23.4839,23.4839,23.4755,23.4755,27400.0
2010-03-08 15:50:00,28.21,28.21,28.2,28.2,50200.0,23.4839,23.4839,23.4755,23.4755,50200.0
2010-03-08 15:55:00,28.2,28.21,28.18,28.18,89500.0,23.4755,23.4839,23.4589,23.4589,89500.0
2010-03-09 09:30:00,28.19,28.19,28.0,28.06,17700.0,23.4672,23.4672,23.3091,23.359,17700.0
2010-03-09 09:35:00,28.03,28.06,27.93,27.93,29700.0,23.334,23.359,23.2508,23.2508,29700.0
2010-03-09 09:40:00,27.93,28.02,27.91,28.02,24400.0,23.2508,23.3257,23.2341,23.3257,24400.0
2010-03-09 09:45:00,28.02,28.02,27.92,28.0,22200.0,23.3257,23.3257,23.2425,23.3091,22200.0
2010-03-09 09:50:00,28.0,28.0,27.96,27.97,15600.0,23.3091,23.3091,23.2758,23.2841,15600.0
2010-03-09 09:55:00,27.97,27.99,27.95,27.98,4300.0,23.2841,23.3007,23.2674,23.2924,4300.0
2010-03-09 10:00:00,27.97,28.0,27.95,27.98,10300.0,23.2841,23.3091,23.2674,23.2924,10300.0
2010-03-09 10:05:00,27.98,28.03,27.97,27.98,14400.0,23.2924,23.334,23.2841,23.2924,14400.0
2010-03-09 10:10:00,27.98,28.0,27.95,27.97,25600.0,23.2924,23.3091,23.2674,23.2841,25600.0
2010-03-09 10:15:00,27.97,28.03,27.97,28.02,12500.0,23.2841,23.334,23.2841,23.3257,12500.0
2010-03-09 10:20:00,28.02,28.05,28.02,28.04,38500.0,23.3257,23.3507,23.3257,23.3424,38500.0
2010-03-09 10:25:00,28.05,28.07,28.0,28.0,55200.0,23.3507,23.3673,23.3091,23.3091,55200.0
2010-03-09 10:30:00,28.01,28.06,27.98,28.06,21400.0,23.3174,23.359,23.2924,23.359,21400.0
2010-03-09 10:35:00,28.07,28.11,28.05,28.11,21400.0,23.3673,23.4006,23.3507,23.4006,21400.0
2010-03-09 10:40:00,28.11,28.15,28.08,28.15,22000.0,23.4006,23.4339,23.3757,23.4339,22000.0
2010-03-09 10:45:00,28.14,28.17,28.1,28.1,21000.0,23.4256,23.4506,23.3923,23.3923,21000.0
2010-03-09 10:50:00,28.1,28.12,28.05,28.12,15600.0,23.3923,23.409,23.3507,23.409,15600.0
2010-03-09 10:55:00,28.13,28.13,28.07,28.07,22900.0,23.4173,23.4173,23.3673,23.3673,22900.0
2010-03-09 11:00:00,28.08,28.15,28.07,28.14,85700.0,23.3757,23.4339,23.3673,23.4256,85700.0
2010-03-09 11:05:00,28.13,28.14,28.12,28.13,9300.0,23.4173,23.4256,23.409,23.4173,9300.0
2010-03-09 11:10:00,28.13,28.2,28.13,28.2,8500.0,23.4173,23.4755,23.4173,23.4755,8500.0
2010-03-09 11:15:00,28.2,28.22,28.17,28.18,14800.0,23.4755,23.4922,23.4506,23.4589,14800.0
2010-03-09 11:20:00,28.19,28.22,28.19,28.22,5700.0,23.4672,23.4922,23.4672,23.4922,5700.0
2010-03-09 11:25:00,28.22,28.23,28.2,28.2,5800.0,23.4922,23.5005,23.4755,23.4755,5800.0
2010-03-09 11:30:00,28.2,28.21,28.18,28.2,9100.0,23.4755,23.4839,23.4589,23.4755,9100.0
2010-03-09 11:35:00,28.21,28.22,28.19,28.19,14400.0,23.4839,23.4922,23.4672,23.4672,14400.0
2010-03-09 11:40:00,28.19,28.2,28.17,28.19,7500.0,23.4672,23.4755,23.4506,23.4672,7500.0
2010-03-09 11:45:00,28.19,28.22,28.19,28.2,19400.0,23.4672,23.4922,23.4672,23.4755,19400.0
2010-03-09 11:50:00,28.21,28.22,28.2,28.22,5900.0,23.4839,23.4922,23.4755,23.4922,5900.0
2010-03-09 11:55:00,28.23,28.23,28.2,28.2,6100.0,23.5005,23.5005,23.4755,23.4755,6100.0
2010-03-09 12:00:00,28.21,28.24,28.21,28.22,7100.0,23.4839,23.5088,23.4839,23.4922,7100.0
2010-03-09 12:05:00,28.22,28.22,28.2,28.2,2500.0,23.4922,23.4922,23.4755,23.4755,2500.0
2010-03-09 12:10:00,28.21,28.24,28.2,28.23,8900.0,23.4839,23.5088,23.4755,23.5005,8900.0
2010-03-09 12:15:00,28.22,28.23,28.22,28.22,6400.0,23.4922,23.5005,23.4922,23.4922,6400.0
2010-03-09 12:20:00,28.23,28.23,28.22,28.22,16000.0,23.5005,23.5005,23.4922,23.4922,16000.0
2010-03-09 12:25:00,28.22,28.23,28.21,28.23,6600.0,23.4922,23.5005,23.4839,23.5005,6600.0
2010-03-09 12:30:00,28.22,28.23,28.18,28.18,8700.0,23.4922,23.5005,23.4589,23.4589,8700.0
2010-03-09 12:35:00,28.18,28.2,28.16,28.19,19200.0,23.4589,23.4755,23.4422,23.4672,19200.0
2010-03-09 12:40:00,28.2,28.2,28.11,28.13,54900.0,23.4755,23.4755,23.4006,23.4173,54900.0
2010-03-09 12:45:00,28.13,28.17,28.12,28.16,12600.0,23.4173,23.4506,23.409,23.4422,12600.0
2010-03-09 12:50:00,28.16,28.18,28.16,28.17,3500.0,23.4422,23.4589,23.4422,23.4506,3500.0
2010-03-09 12:55:00,28.18,28.2,28.17,28.2,10200.0,23.4589,23.4755,23.4506,23.4755,10200.0
2010-03-09 13:00:00,28.2,28.21,28.17,28.17,7500.0,23.4755,23.4839,23.4506,23.4506,7500.0
2010-03-09 13:05:00,28.17,28.17,28.16,28.17,14000.0,23.4506,23.4506,23.4422,23.4506,14000.0
2010-03-09 13:10:00,28.17,28.2,28.17,28.2,4700.0,23.4506,23.4755,23.4506,23.4755,4700.0
2010-03-09 13:15:00,28.2,28.22,28.19,28.19,9500.0,23.4755,23.4922,23.4672,23.4672,9500.0
2010-03-09 13:20:00,28.2,28.21,28.18,28.21,8600.0,23.4755,23.4839,23.4589,23.4839,8600.0
2010-03-09 13:25:00,28.21,28.24,28.21,28.24,8100.0,23.4839,23.5088,23.4839,23.5088,8100.0
2010-03-09 13:30:00,28.24,28.25,28.21,28.21,9300.0,23.5088,23.5172,23.4839,23.4839,9300.0
2010-03-09 13:35:00,28.21,28.22,28.21,28.22,9300.0,23.4839,23.4922,23.4839,23.4922,9300.0
2010-03-09 13:40:00,28.21,28.25,28.15,28.25,27300.0,23.4839,23.5172,23.4339,23.5172,27300.0
2010-03-09 13:45:00,28.24,28.25,28.23,28.24,9700.0,23.5088,23.5172,23.5005,23.5088,9700.0
2010-03-09 13:50:00,28.24,28.27,28.24,28.25,58700.0,23.5088,23.5338,23.5088,23.5172,58700.0
2010-03-09 13:55:00,28.26,28.26,28.25,28.25,5300.0,23.5255,23.5255,23.5172,23.5172,5300.0
2010-03-09 14:00:00,28.25,28.25,28.21,28.22,16500.0,23.5172,23.5172,23.4839,23.4922,16500.0
2010-03-09 14:05:00,28.22,28.23,28.21,28.23,11000.0,23.4922,23.5005,23.4839,23.5005,11000.0
2010-03-09 14:10:00,28.23,28.23,28.17,28.17,13200.0,23.5005,23.5005,23.4506,23.4506,13200.0
2010-03-09 14:15:00,28.17,28.21,28.17,28.2,25400.0,23.4506,23.4839,23.4506,23.4755,25400.0
2010-03-09 14:20:00,28.2,28.21,28.19,28.2,10100.0,23.4755,23.4839,23.4672,23.4755,10100.0
2010-03-09 14:25:00,28.21,28.25,28.2,28.22,18300.0,23.4839,23.5172,23.4755,23.4922,18300.0
2010-03-09 14:30:00,28.23,28.23,28.22,28.22,17300.0,23.5005,23.5005,23.4922,23.4922,17300.0
2010-03-09 14:35:00,28.22,28.23,28.21,28.21,9600.0,23.4922,23.5005,23.4839,23.4839,9600.0
2010-03-09 14:40:00,28.21,28.22,28.19,28.21,11700.0,23.4839,23.4922,23.4672,23.4839,11700.0
2010-03-09 14:45:00,28.2,28.21,28.19,28.19,10300.0,23.4755,23.4839,23.4672,23.4672,10300.0
2010-03-09 14:50:00,28.19,28.2,28.18,28.2,39300.0,23.4672,23.4755,23.4589,23.4755,39300.0
2010-03-09 14:55:00,28.19,28.22,28.19,28.19,25000.0,23.4672,23.4922,23.4672,23.4672,25000.0
2010-03-09 15:00:00,28.19,28.21,28.18,28.21,20800.0,23.4672,23.4839,23.4589,23.4839,20800.0
2010-03-09 15:05:00,28.21,28.21,28.18,28.21,24400.0,23.4839,23.4839,23.4589,23.4839,24400.0
2010-03-09 15:10:00,28.21,28.21,28.15,28.17,35500.0,23.4839,23.4839,23.4339,23.4506,35500.0
2010-03-09 15:15:00,28.18,28.18,28.11,28.13,71000.0,23.4589,23.4589,23.4006,23.4173,71000.0
2010-03-09 15:20:00,28.13,28.14,28.11,28.11,23700.0,23.4173,23.4256,23.4006,23.4006,23700.0
2010-03-09 15:25:00,28.11,28.14,28.09,28.13,46000.0,23.4006,23.4256,23.384,23.4173,46000.0
2010-03-09 15:30:00,28.12,28.13,28.03,28.04,51900.0,23.409,23.4173,23.334,23.3424,51900.0
2010-03-09 15:35:00,28.04,28.08,28.03,28.05,75900.0,23.3424,23.3757,23.334,23.3507,75900.0
2010-03-09 15:40:00,28.05,28.09,28.03,28.03,73600.0,23.3507,23.384,23.334,23.334,73600.0
2010-03-09 15:45:00,28.03,28.07,28.03,28.06,25900.0,23.334,23.3673,23.334,23.359,25900.0
2010-03-09 15:50:00,28.06,28.09,28.06,28.08,38000.0,23.359,23.384,23.359,23.3757,38000.0
2010-03-09 15:55:00,28.09,28.11,28.04,28.05,263800.0,23.384,23.4006,23.3424,23.3507,263800.0
2010-03-10 09:30:00,28.04,28.04,27.9,27.9,17100.0,23.3424,23.3424,23.2258,23.2258,17100.0
2010-03-10 09:35:00,27.84,27.88,27.72,27.78,31300.0,23.1759,23.2092,23.076,23.1259,31300.0
2010-03-10 09:40:00,27.79,27.86,27.79,27.85,11600.0,23.1342,23.1925,23.1342,23.1842,11600.0
2010-03-10 09:45:00,27.85,27.88,27.84,27.87,8900.0,23.1842,23.2092,23.1759,23.2008,8900.0
2010-03-10 09:50:00,27.88,27.88,27.74,27.75,63700.0,23.2092,23.2092,23.0926,23.1009,63700.0
2010-03-10 09:55:00,27.75,27.76,27.63,27.74,49000.0,23.1009,23.1093,23.001,23.0926,49000.0
2010-03-10 10:00:00,27.75,27.76,27.68,27.7,24300.0,23.1009,23.1093,23.0427,23.0593,24300.0
2010-03-10 10:05:00,27.69,27.69,27.67,27.67,21200.0,23.051,23.051,23.0343,23.0343,21200.0
2010-03-10 10:10:00,27.68,27.68,27.61,27.61,45800.0,23.0427,23.0427,22.9844,22.9844,45800.0
2010-03-10 10:15:00,27.62,27.62,27.57,27.59,43400.0,22.9927,22.9927,22.9511,22.9677,43400.0
2010-03-10 10:20:00,27.6,27.61,27.58,27.58,60400.0,22.9761,22.9844,22.9594,22.9594,60400.0
2010-03-10 10:25:00,27.59,27.59,27.49,27.5,101200.0,22.9677,22.9677,22.8845,22.8928,101200.0
2010-03-10 10:30:00,27.5,27.6,27.43,27.59,72400.0,22.8928,22.9761,22.8345,22.9677,72400.0
2010-03-10 10:35:00,27.59,27.61,27.58,27.58,60100.0,22.9677,22.9844,22.9594,22.9594,60100.0
2010-03-10 10:40:00,27.58,27.59,27.55,27.55,21000.0,22.9594,22.9677,22.9344,22.9344,21000.0
2010-03-10 10:45:00,27.54,27.55,27.5,27.54,27100.0,22.9261,22.9344,22.8928,22.9261,27100.0
2010-03-10 10:50:00,27.54,27.56,27.53,27.56,27000.0,22.9261,22.9428,22.9178,22.9428,27000.0
2010-03-10 10:55:00,27.56,27.56,27.49,27.49,40000.0,22.9428,22.9428,22.8845,22.8845,40000.0
2010-03-10 11:00:00,27.5,27.51,27.48,27.49,41900.0,22.8928,22.9011,22.8762,22.8845,41900.0
2010-03-10 11:05:00,27.49,27.5,27.46,27.47,15600.0,22.8845,22.8928,22.8595,22.8678,15600.0
2010-03-10 11:10:00,27.47,27.49,27.43,27.45,35000.0,22.8678,22.8845,22.8345,22.8512,35000.0
2010-03-10 11:15:00,27.46,27.47,27.45,27.47,23400.0,22.8595,22.8678,22.8512,22.8678,23400.0
2010-03-10 11:20:00,27.47,27.48,27.46,27.47,10900.0,22.8678,22.8762,22.8595,22.8678,10900.0
2010-03-10 11:25:00,27.47,27.48,27.47,27.48,16300.0,22.8678,22.8762,22.8678,22.8762,16300.0
2010-03-10 11:30:00,27.48,27.48,27.47,27.47,24600.0,22.8762,22.8762,22.8678,22.8678,24600.0
2010-03-10 11:35:00,27.47,27.48,27.47,27.48,79600.0,22.8678,22.8762,22.8678,22.8762,79600.0
2010-03-10 11:40:00,27.47,27.48,27.38,27.38,50600.0,22.8678,22.8762,22.7929,22.7929,50600.0
2010-03-10 11:45:00,27.38,27.39,27.34,27.37,42500.0,22.7929,22.8012,22.7596,22.7846,42500.0
2010-03-10 11:50:00,27.38,27.44,27.35,27.35,40100.0,22.7929,22.8429,22.768,22.768,40100.0
2010-03-10 11:55:00,27.37,27.5,27.36,27.5,25900.0,22.7846,22.8928,22.7763,22.8928,25900.0
2010-03-10 12:00:00,27.5,27.52,27.48,27.51,40000.0,22.8928,22.9095,22.8762,22.9011,40000.0
2010-03-10 12:05:00,27.5,27.51,27.47,27.47,18300.0,22.8928,22.9011,22.8678,22.8678,18300.0
2010-03-10 12:10:00,27.47,27.51,27.45,27.51,28000.0,22.8678,22.9011,22.8512,22.9011,28000.0
2010-03-10 12:15:00,27.51,27.57,27.5,27.52,48300.0,22.9011,22.9511,22.8928,22.9095,48300.0
2010-03-10 12:20:00,27.52,27.53,27.51,27.51,19800.0,22.9095,22.9178,22.9011,22.9011,19800.0
2010-03-10 12:25:00,27.51,27.56,27.5,27.51,65300.0,22.9011,22.9428,22.8928,22.9011,65300.0
2010-03-10 12:30:00,27.51,27.53,27.45,27.5,21200.0,22.9011,22.9178,22.8512,22.8928,21200.0
2010-03-10 12:35:00,27.5,27.56,27.5,27.55,10000.0,22.8928,22.9428,22.8928,22.9344,10000.0
2010-03-10 12:40:00,27.55,27.56,27.54,27.54,3800.0,22.9344,22.9428,22.9261,22.9261,3800.0
2010-03-10 12:45:00,27.55,27.6,27.54,27.6,12300.0,22.9344,22.9761,22.9261,22.9761,12300.0
2010-03-10 12:50:00,27.6,27.6,27.55,27.57,8800.0,22.9761,22.9761,22.9344,22.9511,8800.0
2010-03-10 12:55:00,27.57,27.6,27.57,27.57,5900.0,22.9511,22.9761,22.9511,22.9511,5900.0
2010-03-10 13:00:00,27.58,27.61,27.57,27.6,8100.0,22.9594,22.9844,22.9511,22.9761,8100.0
2010-03-10 13:05:00,27.59,27.61,27.57,27.61,3700.0,22.9677,22.9844,22.9511,22.9844,3700.0
2010-03-10 13:10:00,27.6,27.63,27.59,27.63,7300.0,22.9761,23.001,22.9677,23.001,7300.0
2010-03-10 13:15:00,27.63,27.67,27.62,27.63,11200.0,23.001,23.0343,22.9927,23.001,11200.0
2010-03-10 13:20:00,27.63,27.66,27.63,27.66,7600.0,23.001,23.026,23.001,23.026,7600.0
2010-03-10 13:25:00,27.65,27.65,27.63,27.63,6800.0,23.0177,23.0177,23.001,23.001,6800.0
2010-03-10 13:30:00,27.64,27.67,27.64,27.66,12500.0,23.0094,23.0343,23.0094,23.026,12500.0
2010-03-10 13:35:00,27.66,27.66,27.63,27.63,7500.0,23.026,23.026,23.001,23.001,7500.0
2010-03-10 13:40:00,27.64,27.65,27.62,27.64,5300.0,23.0094,23.0177,22.9927,23.0094,5300.0
2010-03-10 13:45:00,27.65,27.68,27.65,27.66,9500.0,23.0177,23.0427,23.0177,23.026,9500.0
2010-03-10 13:50:00,27.66,27.66,27.61,27.62,15000.0,23.026,23.026,22.9844,22.9927,15000.0
2010-03-10 13:55:00,27.61,27.61,27.56,27.56,12600.0,22.9844,22.9844,22.9428,22.9428,12600.0
2010-03-10 14:00:00,27.56,27.57,27.56,27.57,17600.0,22.9428,22.9511,22.9428,22.9511,17600.0
2010-03-10 14:05:00,27.57,27.63,27.57,27.6,21700.0,22.9511,23.001,22.9511,22.9761,21700.0
2010-03-10 14:10:00,27.6,27.63,27.58,27.6,12900.0,22.9761,23.001,22.9594,22.9761,12900.0
2010-03-10 14:15:00,27.61,27.66,27.61,27.65,9300.0,22.9844,23.026,22.9844,23.0177,9300.0
2010-03-10 14:20:00,27.65,27.66,27.62,27.65,13000.0,23.0177,23.026,22.9927,23.0177,13000.0
2010-03-10 14:25:00,27.65,27.69,27.65,27.68,9000.0,23.0177,23.051,23.0177,23.0427,9000.0
2010-03-10 14:30:00,27.68,27.71,27.68,27.7,11500.0,23.0427,23.0676,23.0427,23.0593,11500.0
2010-03-10 14:35:00,27.7,27.71,27.68,27.69,18200.0,23.0593,23.0676,23.0427,23.051,18200.0
2010-03-10 14:40:00,27.69,27.74,27.69,27.69,35200.0,23.051,23.0926,23.051,23.051,35200.0
2010-03-10 14:45:00,27.69,27.75,27.68,27.72,23900.0,23.051,23.1009,23.0427,23.076,23900.0
2010-03-10 14:50:00,27.72,27.72,27.67,27.67,31400.0,23.076,23.076,23.0343,23.0343,31400.0
2010-03-10 14:55:00,27.67,27.68,27.61,27.62,17500.0,23.0343,23.0427,22.9844,22.9927,17500.0
2010-03-10 15:00:00,27.63,27.66,27.63,27.66,19800.0,23.001,23.026,23.001,23.026,19800.0
2010-03-10 15:05:00,27.66,27.7,27.64,27.7,16100.0,23.026,23.0593,23.0094,23.0593,16100.0
2010-03-10 15:10:00,27.7,27.72,27.67,27.69,21800.0,23.0593,23.076,23.0343,23.051,21800.0
2010-03-10 15:15:00,27.69,27.7,27.68,27.69,10100.0,23.051,23.0593,23.0427,23.051,10100.0
2010-03-10 15:20:00,27.69,27.71,27.66,27.67,31900.0,23.051,23.0676,23.026,23.0343,31900.0
2010-03-10 15:25:00,27.67,27.68,27.61,27.63,45500.0,23.0343,23.0427,22.9844,23.001,45500.0
2010-03-10 15:30:00,27.62,27.64,27.6,27.63,28900.0,22.9927,23.0094,22.9761,23.001,28900.0
2010-03-10 15:35:00,27.63,27.63,27.61,27.63,25900.0,23.001,23.001,22.9844,23.001,25900.0
2010-03-10 15:40:00,27.63,27.63,27.62,27.62,19100.0,23.001,23.001,22.9927,22.9927,19100.0
2010-03-10 15:45:00,27.63,27.68,27.63,27.68,43200.0,23.001,23.0427,23.001,23.0427,43200.0
2010-03-10 15:50:00,27.68,27.73,27.67,27.73,47200.0,23.0427,23.0843,23.0343,23.0843,47200.0
2010-03-10 15:55:00,27.73,27.76,27.72,27.74,181400.0,23.0843,23.1093,23.076,23.0926,181400.0
2010-03-11 09:30:00,27.67,27.8,27.61,27.79,18000.0,23.0343,23.1426,22.9844,23.1342,18000.0
2010-03-11 09:35:00,27.76,27.79,27.62,27.65,12800.0,23.1093,23.1342,22.9927,23.0177,12800.0
2010-03-11 09:40:00,27.65,27.73,27.64,27.72,12800.0,23.0177,23.0843,23.0094,23.076,12800.0
2010-03-11 09:45:00,27.72,27.73,27.64,27.64,17000.0,23.076,23.0843,23.0094,23.0094,17000.0
2010-03-11 09:50:00,27.63,27.67,27.57,27.65,23100.0,23.001,23.0343,22.9511,23.0177,23100.0
2010-03-11 09:55:00,27.65,27.68,27.6,27.64,19000.0,23.0177,23.0427,22.9761,23.0094,19000.0
2010-03-11 10:00:00,27.63,27.7,27.61,27.62,12200.0,23.001,23.0593,22.9844,22.9927,12200.0
2010-03-11 10:05:00,27.61,27.65,27.59,27.59,13100.0,22.9844,23.0177,22.9677,22.9677,13100.0
2010-03-11 10:10:00,27.6,27.66,27.57,27.59,13800.0,22.9761,23.026,22.9511,22.9677,13800.0
2010-03-11 10:15:00,27.58,27.69,27.58,27.64,11500.0,22.9594,23.051,22.9594,23.0094,11500.0
2010-03-11 10:20:00,27.65,27.67,27.64,27.67,7500.0,23.0177,23.0343,23.0094,23.0343,7500.0
2010-03-11 10:25:00,27.67,27.72,27.67,27.71,5400.0,23.0343,23.076,23.0343,23.0676,5400.0
2010-03-11 10:30:00,27.71,27.73,27.69,27.69,17800.0,23.0676,23.0843,23.051,23.051,17800.0
2010-03-11 10:35:00,27.69,27.73,27.69,27.72,5500.0,23.051,23.0843,23.051,23.076,5500.0
2010-03-11 10:40:00,27.73,27.77,27.72,27.73,20800.0,23.0843,23.1176,23.076,23.0843,20800.0
2010-03-11 10:45:00,27.73,27.74,27.66,27.7,22500.0,23.0843,23.0926,23.026,23.0593,22500.0
2010-03-11 10:50:00,27.69,27.74,27.69,27.69,30100.0,23.051,23.0926,23.051,23.051,30100.0
2010-03-11 10:55:00,27.68,27.69,27.68,27.69,2100.0,23.0427,23.051,23.0427,23.051,2100.0
2010-03-11 11:00:00,27.69,27.69,27.63,27.63,20300.0,23.051,23.051,23.001,23.001,20300.0
2010-03-11 11:05:00,27.64,27.66,27.64,27.66,21500.0,23.0094,23.026,23.0094,23.026,21500.0
2010-03-11 11:10:00,27.66,27.67,27.58,27.58,30800.0,23.026,23.0343,22.9594,22.9594,30800.0
2010-03-11 11:15:00,27.59,27.59,27.55,27.55,25300.0,22.9677,22.9677,22.9344,22.9344,25300.0
2010-03-11 11:20:00,27.55,27.58,27.54,27.58,13700.0,22.9344,22.9594,22.9261,22.9594,13700.0
2010-03-11 11:25:00,27.57,27.58,27.54,27.54,16000.0,22.9511,22.9594,22.9261,22.9261,16000.0
2010-03-11 11:30:00,27.54,27.6,27.54,27.59,8100.0,22.9261,22.9761,22.9261,22.9677,8100.0
2010-03-11 11:35:00,27.59,27.62,27.59,27.61,7600.0,22.9677,22.9927,22.9677,22.9844,7600.0
2010-03-11 11:40:00,27.61,27.62,27.61,27.61,11500.0,22.9844,22.9927,22.9844,22.9844,11500.0
2010-03-11 11:45:00,27.62,27.69,27.61,27.68,21900.0,22.9927,23.051,22.9844,23.0427,21900.0
2010-03-11 11:50:00,27.68,27.72,27.68,27.72,13600.0,23.0427,23.076,23.0427,23.076,13600.0
2010-03-11 11:55:00,27.72,27.75,27.72,27.75,11600.0,23.076,23.1009,23.076,23.1009,11600.0
2010-03-11 12:00:00,27.74,27.79,27.74,27.79,25700.0,23.0926,23.1342,23.0926,23.1342,25700.0
2010-03-11 12:05:00,27.78,27.8,27.77,27.8,17900.0,23.1259,23.1426,23.1176,23.1426,17900.0
2010-03-11 12:10:00,27.81,27.81,27.75,27.77,18800.0,23.1509,23.1509,23.1009,23.1176,18800.0
2010-03-11 12:15:00,27.76,27.8,27.76,27.8,7000.0,23.1093,23.1426,23.1093,23.1426,7000.0
2010-03-11 12:20:00,27.8,27.82,27.79,27.82,18100.0,23.1426,23.1592,23.1342,23.1592,18100.0
2010-03-11 12:25:00,27.82,27.84,27.81,27.81,17600.0,23.1592,23.1759,23.1509,23.1509,17600.0
2010-03-11 12:30:00,27.81,27.84,27.8,27.81,12200.0,23.1509,23.1759,23.1426,23.1509,12200.0
2010-03-11 12:35:00,27.8,27.82,27.8,27.82,4400.0,23.1426,23.1592,23.1426,23.1592,4400.0
2010-03-11 12:40:00,27.82,27.84,27.82,27.84,5500.0,23.1592,23.1759,23.1592,23.1759,5500.0
2010-03-11 12:45:00,27.84,27.88,27.84,27.86,20700.0,23.1759,23.2092,23.1759,23.1925,20700.0
2010-03-11 12:50:00,27.86,27.87,27.85,27.86,4900.0,23.1925,23.2008,23.1842,23.1925,4900.0
2010-03-11 12:55:00,27.86,27.91,27.86,27.9,7900.0,23.1925,23.2341,23.1925,23.2258,7900.0
2010-03-11 13:00:00,27.9,27.91,27.88,27.88,12200.0,23.2258,23.2341,23.2092,23.2092,12200.0
2010-03-11 13:05:00,27.88,27.93,27.88,27.93,7900.0,23.2092,23.2508,23.2092,23.2508,7900.0
2010-03-11 13:10:00,27.92,27.96,27.92,27.96,20300.0,23.2425,23.2758,23.2425,23.2758,20300.0
2010-03-11 13:15:00,27.95,27.98,27.95,27.96,32100.0,23.2674,23.2924,23.2674,23.2758,32100.0
2010-03-11 13:20:00,27.96,27.98,27.95,27.95,14700.0,23.2758,23.2924,23.2674,23.2674,14700.0
2010-03-11 13:25:00,27.95,27.96,27.95,27.95,3700.0,23.2674,23.2758,23.2674,23.2674,3700.0
2010-03-11 13:30:00,27.95,27.96,27.95,27.96,1300.0,23.2674,23.2758,23.2674,23.2758,1300.0
2010-03-11 13:35:00,27.95,27.98,27.95,27.97,18800.0,23.2674,23.2924,23.2674,23.2841,18800.0
2010-03-11 13:40:00,27.98,27.98,27.96,27.96,11100.0,23.2924,23.2924,23.2758,23.2758,11100.0
2010-03-11 13:45:00,27.95,27.95,27.95,27.95,1700.0,23.2674,23.2674,23.2674,23.2674,1700.0
2010-03-11 13:50:00,27.95,28.04,27.95,28.03,61900.0,23.2674,23.3424,23.2674,23.334,61900.0
2010-03-11 13:55:00,28.03,28.04,28.01,28.01,6300.0,23.334,23.3424,23.3174,23.3174,6300.0
2010-03-11 14:00:00,28.02,28.02,28.0,28.0,10500.0,23.3257,23.3257,23.3091,23.3091,10500.0
2010-03-11 14:05:00,28.0,28.0,27.99,27.99,7800.0,23.3091,23.3091,23.3007,23.3007,7800.0
2010-03-11 14:10:00,27.99,28.04,27.99,28.03,28400.0,23.3007,23.3424,23.3007,23.334,28400.0
2010-03-11 14:15:00,28.04,28.04,28.0,28.01,10300.0,23.3424,23.3424,23.3091,23.3174,10300.0
2010-03-11 14:20:00,28.01,28.01,28.01,28.01,3800.0,23.3174,23.3174,23.3174,23.3174,3800.0
2010-03-11 14:25:00,28.01,28.02,28.01,28.01,9400.0,23.3174,23.3257,23.3174,23.3174,9400.0
2010-03-11 14:30:00,28.01,28.02,28.01,28.01,6400.0,23.3174,23.3257,23.3174,23.3174,6400.0
2010-03-11 14:35:00,28.01,28.02,28.01,28.01,12700.0,23.3174,23.3257,23.3174,23.3174,12700.0
2010-03-11 14:40:00,28.01,28.05,28.01,28.03,33500.0,23.3174,23.3507,23.3174,23.334,33500.0
2010-03-11 14:45:00,28.03,28.04,28.03,28.04,8200.0,23.334,23.3424,23.334,23.3424,8200.0
2010-03-11 14:50:00,28.04,28.06,28.02,28.05,43300.0,23.3424,23.359,23.3257,23.3507,43300.0
2010-03-11 14:55:00,28.05,28.08,28.05,28.07,29500.0,23.3507,23.3757,23.3507,23.3673,29500.0
2010-03-11 15:00:00,28.07,28.09,28.06,28.09,31700.0,23.3673,23.384,23.359,23.384,31700.0
2010-03-11 15:05:00,28.09,28.16,28.09,28.14,45600.0,23.384,23.4422,23.384,23.4256,45600.0
2010-03-11 15:10:00,28.14,28.21,28.13,28.16,72100.0,23.4256,23.4839,23.4173,23.4422,72100.0
2010-03-11 15:15:00,28.16,28.2,28.15,28.19,23600.0,23.4422,23.4755,23.4339,23.4672,23600.0
2010-03-11 15:20:00,28.2,28.2,28.18,28.19,20700.0,23.4755,23.4755,23.4589,23.4672,20700.0
2010-03-11 15:25:00,28.19,28.24,28.18,28.24,18400.0,23.4672,23.5088,23.4589,23.5088,18400.0
2010-03-11 15:30:00,28.24,28.24,28.19,28.2,44900.0,23.5088,23.5088,23.4672,23.4755,44900.0
2010-03-11 15:35:00,28.2,28.22,28.18,28.2,33200.0,23.4755,23.4922,23.4589,23.4755,33200.0
2010-03-11 15:40:00,28.2,28.24,28.19,28.23,28400.0,23.4755,23.5088,23.4672,23.5005,28400.0
2010-03-11 15:45:00,28.24,28.25,28.23,28.23,28500.0,23.5088,23.5172,23.5005,23.5005,28500.0
2010-03-11 15:50:00,28.24,28.28,28.23,28.24,89900.0,23.5088,23.5421,23.5005,23.5088,89900.0
2010-03-11 15:55:00,28.24,28.25,28.2,28.24,207000.0,23.5088,23.5172,23.4755,23.5088,207000.0
2010-03-12 09:30:00,28.3,28.4,28.15,28.25,15700.0,23.5588,23.642,23.4339,23.5172,15700.0
2010-03-12 09:35:00,28.25,28.37,28.24,28.36,28400.0,23.5172,23.6171,23.5088,23.6087,28400.0
2010-03-12 09:40:00,28.34,28.43,28.33,28.4,27000.0,23.5921,23.667,23.5838,23.642,27000.0
2010-03-12 09:45:00,28.4,28.47,28.4,28.44,17100.0,23.642,23.7003,23.642,23.6753,17100.0
2010-03-12 09:50:00,28.43,28.53,28.4,28.51,30500.0,23.667,23.7503,23.642,23.7336,30500.0
2010-03-12 09:55:00,28.5,28.75,28.44,28.72,86600.0,23.7253,23.9334,23.6753,23.9084,86600.0
2010-03-12 10:00:00,28.7,28.71,28.56,28.59,37400.0,23.8918,23.9001,23.7752,23.8002,37400.0
2010-03-12 10:05:00,28.58,28.64,28.58,28.63,20900.0,23.7919,23.8418,23.7919,23.8335,20900.0
2010-03-12 10:10:00,28.63,28.66,28.59,28.6,22900.0,23.8335,23.8585,23.8002,23.8085,22900.0
2010-03-12 10:15:00,28.6,28.62,28.58,28.59,17000.0,23.8085,23.8252,23.7919,23.8002,17000.0
2010-03-12 10:20:00,28.58,28.58,28.53,28.58,28600.0,23.7919,23.7919,23.7503,23.7919,28600.0
2010-03-12 10:25:00,28.58,28.58,28.55,28.57,9300.0,23.7919,23.7919,23.7669,23.7836,9300.0
2010-03-12 10:30:00,28.58,28.58,28.53,28.53,10800.0,23.7919,23.7919,23.7503,23.7503,10800.0
2010-03-12 10:35:00,28.54,28.55,28.48,28.53,17900.0,23.7586,23.7669,23.7086,23.7503,17900.0
2010-03-12 10:40:00,28.53,28.54,28.47,28.49,36400.0,23.7503,23.7586,23.7003,23.717,36400.0
2010-03-12 10:45:00,28.49,28.52,28.48,28.51,37100.0,23.717,23.7419,23.7086,23.7336,37100.0
2010-03-12 10:50:00,28.5,28.54,28.5,28.51,19900.0,23.7253,23.7586,23.7253,23.7336,19900.0
2010-03-12 10:55:00,28.51,28.55,28.5,28.53,31900.0,23.7336,23.7669,23.7253,23.7503,31900.0
2010-03-12 11:00:00,28.53,28.55,28.45,28.45,34900.0,23.7503,23.7669,23.6837,23.6837,34900.0
2010-03-12 11:05:00,28.45,28.49,28.44,28.45,22800.0,23.6837,23.717,23.6753,23.6837,22800.0
2010-03-12 11:10:00,28.45,28.46,28.4,28.42,20400.0,23.6837,23.692,23.642,23.6587,20400.0
2010-03-12 11:15:00,28.43,28.44,28.41,28.41,9000.0,23.667,23.6753,23.6504,23.6504,9000.0
2010-03-12 11:20:00,28.41,28.44,28.41,28.42,11500.0,23.6504,23.6753,23.6504,23.6587,11500.0
2010-03-12 11:25:00,28.42,28.43,28.41,28.42,8800.0,23.6587,23.667,23.6504,23.6587,8800.0
2010-03-12 11:30:00,28.42,28.43,28.41,28.42,12000.0,23.6587,23.667,23.6504,23.6587,12000.0
2010-03-12 11:35:00,28.42,28.42,28.36,28.37,12100.0,23.6587,23.6587,23.6087,23.6171,12100.0
2010-03-12 11:40:00,28.37,28.4,28.36,28.4,20400.0,23.6171,23.642,23.6087,23.642,20400.0
2010-03-12 11:45:00,28.39,28.43,28.39,28.42,7200.0,23.6337,23.667,23.6337,23.6587,7200.0
2010-03-12 11:50:00,28.43,28.43,28.41,28.42,8200.0,23.667,23.667,23.6504,23.6587,8200.0
2010-03-12 11:55:00,28.43,28.44,28.42,28.44,7000.0,23.667,23.6753,23.6587,23.6753,7000.0
2010-03-12 12:00:00,28.44,28.44,28.39,28.4,5700.0,23.6753,23.6753,23.6337,23.642,5700.0
2010-03-12 12:05:00,28.4,28.41,28.37,28.37,5500.0,23.642,23.6504,23.6171,23.6171,5500.0
2010-03-12 12:10:00,28.37,28.38,28.35,28.35,10600.0,23.6171,23.6254,23.6004,23.6004,10600.0
2010-03-12 12:15:00,28.36,28.36,28.34,28.34,7800.0,23.6087,23.6087,23.5921,23.5921,7800.0
2010-03-12 12:20:00,28.35,28.35,28.34,28.35,8900.0,23.6004,23.6004,23.5921,23.6004,8900.0
2010-03-12 12:25:00,28.35,28.36,28.35,28.36,4500.0,23.6004,23.6087,23.6004,23.6087,4500.0
2010-03-12 12:30:00,28.35,28.36,28.31,28.31,12500.0,23.6004,23.6087,23.5671,23.5671,12500.0
2010-03-12 12:35:00,28.31,28.32,28.27,28.28,14400.0,23.5671,23.5754,23.5338,23.5421,14400.0
2010-03-12 12:40:00,28.28,28.31,28.28,28.29,7500.0,23.5421,23.5671,23.5421,23.5505,7500.0
2010-03-12 12:45:00,28.29,28.31,28.28,28.31,6900.0,23.5505,23.5671,23.5421,23.5671,6900.0
2010-03-12 12:50:00,28.3,28.31,28.29,28.3,10700.0,23.5588,23.5671,23.5505,23.5588,10700.0
2010-03-12 12:55:00,28.3,28.31,28.28,28.3,10200.0,23.5588,23.5671,23.5421,23.5588,10200.0
2010-03-12 13:00:00,28.3,28.31,28.3,28.31,9600.0,23.5588,23.5671,23.5588,23.5671,9600.0
2010-03-12 13:05:00,28.3,28.31,28.3,28.31,1500.0,23.5588,23.5671,23.5588,23.5671,1500.0
2010-03-12 13:10:00,28.31,28.31,28.3,28.31,3800.0,23.5671,23.5671,23.5588,23.5671,3800.0
2010-03-12 13:15:00,28.31,28.31,28.29,28.3,12100.0,23.5671,23.5671,23.5505,23.5588,12100.0
2010-03-12 13:20:00,28.31,28.31,28.3,28.31,2900.0,23.5671,23.5671,23.5588,23.5671,2900.0
2010-03-12 13:25:00,28.31,28.31,28.3,28.3,2700.0,23.5671,23.5671,23.5588,23.5588,2700.0
2010-03-12 13:30:00,28.31,28.31,28.29,28.3,13600.0,23.5671,23.5671,23.5505,23.5588,13600.0
2010-03-12 13:35:00,28.31,28.31,28.3,28.31,4500.0,23.5671,23.5671,23.5588,23.5671,4500.0
2010-03-12 13:40:00,28.3,28.31,28.3,28.31,8000.0,23.5588,23.5671,23.5588,23.5671,8000.0
2010-03-12 13:45:00,28.31,28.34,28.3,28.34,15800.0,23.5671,23.5921,23.5588,23.5921,15800.0
2010-03-12 13:50:00,28.34,28.36,28.31,28.32,16900.0,23.5921,23.6087,23.5671,23.5754,16900.0
2010-03-12 13:55:00,28.31,28.32,28.3,28.31,7600.0,23.5671,23.5754,23.5588,23.5671,7600.0
2010-03-12 14:00:00,28.31,28.33,28.31,28.33,14600.0,23.5671,23.5838,23.5671,23.5838,14600.0
2010-03-12 14:05:00,28.33,28.33,28.32,28.33,4100.0,23.5838,23.5838,23.5754,23.5838,4100.0
2010-03-12 14:10:00,28.33,28.33,28.32,28.32,4600.0,23.5838,23.5838,23.5754,23.5754,4600.0
2010-03-12 14:15:00,28.32,28.33,28.32,28.33,2900.0,23.5754,23.5838,23.5754,23.5838,2900.0
2010-03-12 14:20:00,28.33,28.35,28.32,28.35,24200.0,23.5838,23.6004,23.5754,23.6004,24200.0
2010-03-12 14:25:00,28.35,28.36,28.34,28.36,9800.0,23.6004,23.6087,23.5921,23.6087,9800.0
2010-03-12 14:30:00,28.36,28.37,28.35,28.37,7300.0,23.6087,23.6171,23.6004,23.6171,7300.0
2010-03-12 14:35:00,28.36,28.37,28.36,28.36,15300.0,23.6087,23.6171,23.6087,23.6087,15300.0
2010-03-12 14:40:00,28.36,28.38,28.36,28.36,18000.0,23.6087,23.6254,23.6087,23.6087,18000.0
2010-03-12 14:45:00,28.36,28.36,28.33,28.35,21600.0,23.6087,23.6087,23.5838,23.6004,21600.0
2010-03-12 14:50:00,28.35,28.36,28.34,28.36,5700.0,23.6004,23.6087,23.5921,23.6087,5700.0
2010-03-12 14:55:00,28.36,28.37,28.35,28.36,18900.0,23.6087,23.6171,23.6004,23.6087,18900.0
2010-03-12 15:00:00,28.36,28.36,28.35,28.35,11100.0,23.6087,23.6087,23.6004,23.6004,11100.0
2010-03-12 15:05:00,28.35,28.36,28.32,28.33,17100.0,23.6004,23.6087,23.5754,23.5838,17100.0
2010-03-12 15:10:00,28.33,28.39,28.32,28.32,26100.0,23.5838,23.6337,23.5754,23.5754,26100.0
2010-03-12 15:15:00,28.32,28.33,28.24,28.25,47800.0,23.5754,23.5838,23.5088,23.5172,47800.0
2010-03-12 15:20:00,28.24,28.25,28.17,28.21,53100.0,23.5088,23.5172,23.4506,23.4839,53100.0
2010-03-12 15:25:00,28.21,28.22,28.18,28.2,16200.0,23.4839,23.4922,23.4589,23.4755,16200.0
2010-03-12 15:30:00,28.2,28.27,28.17,28.26,24500.0,23.4755,23.5338,23.4506,23.5255,24500.0
2010-03-12 15:35:00,28.27,28.29,28.26,28.29,11800.0,23.5338,23.5505,23.5255,23.5505,11800.0
2010-03-12 15:40:00,28.28,28.29,28.26,28.26,26500.0,23.5421,23.5505,23.5255,23.5255,26500.0
2010-03-12 15:45:00,28.26,28.28,28.26,28.28,50400.0,23.5255,23.5421,23.5255,23.5421,50400.0
2010-03-12 15:50:00,28.29,28.29,28.26,28.26,39900.0,23.5505,23.5505,23.5255,23.5255,39900.0
2010-03-12 15:55:00,28.26,28.26,28.22,28.22,170000.0,23.5255,23.5255,23.4922,23.4922,170000.0
2010-03-15 09:30:00,28.1,28.24,28.03,28.22,14800.0,23.3923,23.5088,23.334,23.4922,14800.0
2010-03-15 09:35:00,28.2,28.23,28.07,28.23,7500.0,23.4755,23.5005,23.3673,23.5005,7500.0
2010-03-15 09:40:00,28.2,28.24,28.13,28.13,5200.0,23.4755,23.5088,23.4173,23.4173,5200.0
2010-03-15 09:45:00,28.15,28.23,28.15,28.2,7400.0,23.4339,23.5005,23.4339,23.4755,7400.0
2010-03-15 09:50:00,28.2,28.26,28.2,28.25,12000.0,23.4755,23.5255,23.4755,23.5172,12000.0
2010-03-15 09:55:00,28.25,28.36,28.25,28.33,35700.0,23.5172,23.6087,23.5172,23.5838,35700.0
2010-03-15 10:00:00,28.31,28.35,28.3,28.34,19800.0,23.5671,23.6004,23.5588,23.5921,19800.0
2010-03-15 10:05:00,28.35,28.37,28.33,28.36,13800.0,23.6004,23.6171,23.5838,23.6087,13800.0
2010-03-15 10:10:00,28.36,28.39,28.34,28.38,12400.0,23.6087,23.6337,23.5921,23.6254,12400.0
2010-03-15 10:15:00,28.39,28.4,28.33,28.38,8200.0,23.6337,23.642,23.5838,23.6254,8200.0
2010-03-15 10:20:00,28.39,28.46,28.39,28.43,9600.0,23.6337,23.692,23.6337,23.667,9600.0
2010-03-15 10:25:00,28.44,28.45,28.39,28.42,10500.0,23.6753,23.6837,23.6337,23.6587,10500.0
2010-03-15 10:30:00,28.42,28.42,28.33,28.38,6100.0,23.6587,23.6587,23.5838,23.6254,6100.0
2010-03-15 10:35:00,28.38,28.43,28.36,28.4,7600.0,23.6254,23.667,23.6087,23.642,7600.0
2010-03-15 10:40:00,28.4,28.4,28.37,28.38,3800.0,23.642,23.642,23.6171,23.6254,3800.0
2010-03-15 10:45:00,28.36,28.37,28.33,28.36,8800.0,23.6087,23.6171,23.5838,23.6087,8800.0
2010-03-15 10:50:00,28.38,28.42,28.38,28.4,5800.0,23.6254,23.6587,23.6254,23.642,5800.0
2010-03-15 10:55:00,28.4,28.42,28.39,28.41,4000.0,23.642,23.6587,23.6337,23.6504,4000.0
2010-03-15 11:00:00,28.41,28.42,28.38,28.38,6800.0,23.6504,23.6587,23.6254,23.6254,6800.0
2010-03-15 11:05:00,28.37,28.37,28.26,28.31,8800.0,23.6171,23.6171,23.5255,23.5671,8800.0
2010-03-15 11:10:00,28.32,28.32,28.26,28.26,12700.0,23.5754,23.5754,23.5255,23.5255,12700.0
2010-03-15 11:15:00,28.26,28.28,28.25,28.28,7800.0,23.5255,23.5421,23.5172,23.5421,7800.0
2010-03-15 11:20:00,28.27,28.29,28.25,28.29,9400.0,23.5338,23.5505,23.5172,23.5505,9400.0
2010-03-15 11:25:00,28.29,28.31,28.26,28.27,8700.0,23.5505,23.5671,23.5255,23.5338,8700.0
2010-03-15 11:30:00,28.26,28.27,28.24,28.25,10200.0,23.5255,23.5338,23.5088,23.5172,10200.0
2010-03-15 11:35:00,28.25,28.27,28.25,28.25,13200.0,23.5172,23.5338,23.5172,23.5172,13200.0
2010-03-15 11:40:00,28.25,28.26,28.25,28.25,9400.0,23.5172,23.5255,23.5172,23.5172,9400.0
2010-03-15 11:45:00,28.25,28.25,28.19,28.2,5600.0,23.5172,23.5172,23.4672,23.4755,5600.0
2010-03-15 11:50:00,28.19,28.19,28.18,28.18,2700.0,23.4672,23.4672,23.4589,23.4589,2700.0
2010-03-15 11:55:00,28.18,28.21,28.16,28.21,18100.0,23.4589,23.4839,23.4422,23.4839,18100.0
2010-03-15 12:00:00,28.21,28.22,28.2,28.2,5700.0,23.4839,23.4922,23.4755,23.4755,5700.0
2010-03-15 12:05:00,28.21,28.22,28.19,28.21,8300.0,23.4839,23.4922,23.4672,23.4839,8300.0
2010-03-15 12:10:00,28.22,28.23,28.22,28.22,2600.0,23.4922,23.5005,23.4922,23.4922,2600.0
2010-03-15 12:15:00,28.22,28.29,28.22,28.28,9300.0,23.4922,23.5505,23.4922,23.5421,9300.0
2010-03-15 12:20:00,28.28,28.29,28.28,28.28,2400.0,23.5421,23.5505,23.5421,23.5421,2400.0
2010-03-15 12:25:00,28.29,28.34,28.28,28.31,11800.0,23.5505,23.5921,23.5421,23.5671,11800.0
2010-03-15 12:30:00,28.3,28.31,28.29,28.31,6800.0,23.5588,23.5671,23.5505,23.5671,6800.0
2010-03-15 12:35:00,28.31,28.32,28.31,28.32,5300.0,23.5671,23.5754,23.5671,23.5754,5300.0
2010-03-15 12:40:00,28.32,28.32,28.31,28.32,6900.0,23.5754,23.5754,23.5671,23.5754,6900.0
2010-03-15 12:45:00,28.32,28.32,28.29,28.3,7400.0,23.5754,23.5754,23.5505,23.5588,7400.0
2010-03-15 12:50:00,28.3,28.3,28.28,28.3,4400.0,23.5588,23.5588,23.5421,23.5588,4400.0
2010-03-15 12:55:00,28.3,28.33,28.29,28.32,9600.0,23.5588,23.5838,23.5505,23.5754,9600.0
2010-03-15 13:00:00,28.32,28.33,28.3,28.31,7300.0,23.5754,23.5838,23.5588,23.5671,7300.0
2010-03-15 13:05:00,28.31,28.32,28.31,28.32,9300.0,23.5671,23.5754,23.5671,23.5754,9300.0
2010-03-15 13:10:00,28.32,28.39,28.32,28.39,69700.0,23.5754,23.6337,23.5754,23.6337,69700.0
2010-03-15 13:15:00,28.38,28.42,28.38,28.41,25600.0,23.6254,23.6587,23.6254,23.6504,25600.0
2010-03-15 13:20:00,28.42,28.42,28.41,28.41,9900.0,23.6587,23.6587,23.6504,23.6504,9900.0
2010-03-15 13:25:00,28.41,28.42,28.41,28.42,3200.0,23.6504,23.6587,23.6504,23.6587,3200.0
2010-03-15 13:30:00,28.41,28.43,28.41,28.43,9400.0,23.6504,23.667,23.6504,23.667,9400.0
2010-03-15 13:35:00,28.43,28.45,28.42,28.45,18600.0,23.667,23.6837,23.6587,23.6837,18600.0
2010-03-15 13:40:00,28.45,28.47,28.43,28.47,15500.0,23.6837,23.7003,23.667,23.7003,15500.0
2010-03-15 13:45:00,28.47,28.49,28.47,28.49,11700.0,23.7003,23.717,23.7003,23.717,11700.0
2010-03-15 13:50:00,28.48,28.51,28.48,28.51,11400.0,23.7086,23.7336,23.7086,23.7336,11400.0
2010-03-15 13:55:00,28.5,28.51,28.5,28.5,3100.0,23.7253,23.7336,23.7253,23.7253,3100.0
2010-03-15 14:00:00,28.5,28.5,28.41,28.43,49800.0,23.7253,23.7253,23.6504,23.667,49800.0
2010-03-15 14:05:00,28.42,28.42,28.35,28.37,13800.0,23.6587,23.6587,23.6004,23.6171,13800.0
2010-03-15 14:10:00,28.36,28.36,28.34,28.34,8300.0,23.6087,23.6087,23.5921,23.5921,8300.0
2010-03-15 14:15:00,28.35,28.42,28.35,28.42,20300.0,23.6004,23.6587,23.6004,23.6587,20300.0
2010-03-15 14:20:00,28.41,28.44,28.41,28.42,20600.0,23.6504,23.6753,23.6504,23.6587,20600.0
2010-03-15 14:25:00,28.42,28.43,28.4,28.42,7000.0,23.6587,23.667,23.642,23.6587,7000.0
2010-03-15 14:30:00,28.42,28.42,28.4,28.4,13600.0,23.6587,23.6587,23.642,23.642,13600.0
2010-03-15 14:35:00,28.41,28.42,28.4,28.42,33400.0,23.6504,23.6587,23.642,23.6587,33400.0
2010-03-15 14:40:00,28.42,28.44,28.41,28.44,14200.0,23.6587,23.6753,23.6504,23.6753,14200.0
2010-03-15 14:45:00,28.44,28.46,28.44,28.45,6600.0,23.6753,23.692,23.6753,23.6837,6600.0
2010-03-15 14:50:00,28.46,28.49,28.46,28.48,29300.0,23.692,23.717,23.692,23.7086,29300.0
2010-03-15 14:55:00,28.48,28.5,28.47,28.5,28300.0,23.7086,23.7253,23.7003,23.7253,28300.0
2010-03-15 15:00:00,28.5,28.53,28.5,28.51,28800.0,23.7253,23.7503,23.7253,23.7336,28800.0
2010-03-15 15:05:00,28.52,28.52,28.51,28.52,8800.0,23.7419,23.7419,23.7336,23.7419,8800.0
2010-03-15 15:10:00,28.52,28.53,28.5,28.51,14000.0,23.7419,23.7503,23.7253,23.7336,14000.0
2010-03-15 15:15:00,28.51,28.56,28.51,28.56,16700.0,23.7336,23.7752,23.7336,23.7752,16700.0
2010-03-15 15:20:00,28.55,28.59,28.55,28.58,26700.0,23.7669,23.8002,23.7669,23.7919,26700.0
2010-03-15 15:25:00,28.58,28.66,28.58,28.65,74700.0,23.7919,23.8585,23.7919,23.8502,74700.0
2010-03-15 15:30:00,28.65,28.66,28.65,28.65,29200.0,23.8502,23.8585,23.8502,23.8502,29200.0
2010-03-15 15:35:00,28.65,28.66,28.6,28.63,41400.0,23.8502,23.8585,23.8085,23.8335,41400.0
2010-03-15 15:40:00,28.63,28.63,28.6,28.6,34300.0,23.8335,23.8335,23.8085,23.8085,34300.0
2010-03-15 15:45:00,28.61,28.68,28.6,28.66,48700.0,23.8169,23.8751,23.8085,23.8585,48700.0
2010-03-15 15:50:00,28.66,28.66,28.6,28.6,55500.0,23.8585,23.8585,23.8085,23.8085,55500.0
2010-03-15 15:55:00,28.6,28.63,28.56,28.58,209000.0,23.8085,23.8335,23.7752,23.7919,209000.0
2010-03-16 09:30:00,28.61,28.71,28.43,28.56,29700.0,23.8169,23.9001,23.667,23.7752,29700.0
2010-03-16 09:35:00,28.56,28.6,28.53,28.6,9100.0,23.7752,23.8085,23.7503,23.8085,9100.0
2010-03-16 09:40:00,28.6,28.6,28.56,28.59,12900.0,23.8085,23.8085,23.7752,23.8002,12900.0
2010-03-16 09:45:00,28.6,28.62,28.6,28.61,4400.0,23.8085,23.8252,23.8085,23.8169,4400.0
2010-03-16 09:50:00,28.6,28.6,28.56,28.59,4500.0,23.8085,23.8085,23.7752,23.8002,4500.0
2010-03-16 09:55:00,28.59,28.63,28.58,28.62,6100.0,23.8002,23.8335,23.7919,23.8252,6100.0
2010-03-16 10:00:00,28.63,28.63,28.57,28.58,6500.0,23.8335,23.8335,23.7836,23.7919,6500.0
2010-03-16 10:05:00,28.57,28.57,28.54,28.54,5600.0,23.7836,23.7836,23.7586,23.7586,5600.0
2010-03-16 10:10:00,28.55,28.55,28.51,28.53,9700.0,23.7669,23.7669,23.7336,23.7503,9700.0
2010-03-16 10:15:00,28.53,28.53,28.47,28.48,6400.0,23.7503,23.7503,23.7003,23.7086,6400.0
2010-03-16 10:20:00,28.47,28.49,28.47,28.48,5900.0,23.7003,23.717,23.7003,23.7086,5900.0
2010-03-16 10:25:00,28.49,28.5,28.45,28.48,14000.0,23.717,23.7253,23.6837,23.7086,14000.0
2010-03-16 10:30:00,28.49,28.51,28.49,28.5,5500.0,23.717,23.7336,23.717,23.7253,5500.0
2010-03-16 10:35:00,28.51,28.54,28.51,28.54,4600.0,23.7336,23.7586,23.7336,23.7586,4600.0
2010-03-16 10:40:00,28.53,28.53,28.5,28.51,7000.0,23.7503,23.7503,23.7253,23.7336,7000.0
2010-03-16 10:45:00,28.51,28.54,28.51,28.54,8400.0,23.7336,23.7586,23.7336,23.7586,8400.0
2010-03-16 10:50:00,28.54,28.57,28.53,28.57,4900.0,23.7586,23.7836,23.7503,23.7836,4900.0
2010-03-16 10:55:00,28.57,28.65,28.57,28.65,6200.0,23.7836,23.8502,23.7836,23.8502,6200.0
2010-03-16 11:00:00,28.65,28.68,28.65,28.67,16200.0,23.8502,23.8751,23.8502,23.8668,16200.0
2010-03-16 11:05:00,28.67,28.68,28.61,28.62,8500.0,23.8668,23.8751,23.8169,23.8252,8500.0
2010-03-16 11:10:00,28.61,28.61,28.58,28.59,11000.0,23.8169,23.8169,23.7919,23.8002,11000.0
2010-03-16 11:15:00,28.6,28.64,28.6,28.64,5600.0,23.8085,23.8418,23.8085,23.8418,5600.0
2010-03-16 11:20:00,28.64,28.68,28.64,28.68,5900.0,23.8418,23.8751,23.8418,23.8751,5900.0
2010-03-16 11:25:00,28.68,28.69,28.67,28.69,4800.0,23.8751,23.8835,23.8668,23.8835,4800.0
2010-03-16 11:30:00,28.69,28.7,28.68,28.7,10900.0,23.8835,23.8918,23.8751,23.8918,10900.0
2010-03-16 11:35:00,28.7,28.74,28.69,28.74,14400.0,23.8918,23.9251,23.8835,23.9251,14400.0
2010-03-16 11:40:00,28.74,28.74,28.69,28.72,12300.0,23.9251,23.9251,23.8835,23.9084,12300.0
2010-03-16 11:45:00,28.72,28.72,28.66,28.69,21400.0,23.9084,23.9084,23.8585,23.8835,21400.0
2010-03-16 11:50:00,28.68,28.71,28.68,28.71,7600.0,23.8751,23.9001,23.8751,23.9001,7600.0
2010-03-16 11:55:00,28.71,28.73,28.69,28.7,9600.0,23.9001,23.9168,23.8835,23.8918,9600.0
2010-03-16 12:00:00,28.69,28.72,28.69,28.71,10600.0,23.8835,23.9084,23.8835,23.9001,10600.0
2010-03-16 12:05:00,28.7,28.72,28.7,28.72,12200.0,23.8918,23.9084,23.8918,23.9084,12200.0
2010-03-16 12:10:00,28.72,28.73,28.69,28.7,17900.0,23.9084,23.9168,23.8835,23.8918,17900.0
2010-03-16 12:15:00,28.7,28.73,28.7,28.71,11700.0,23.8918,23.9168,23.8918,23.9001,11700.0
2010-03-16 12:20:00,28.71,28.71,28.69,28.7,8600.0,23.9001,23.9001,23.8835,23.8918,8600.0
2010-03-16 12:25:00,28.7,28.71,28.69,28.7,6600.0,23.8918,23.9001,23.8835,23.8918,6600.0
2010-03-16 12:30:00,28.7,28.7,28.69,28.7,9100.0,23.8918,23.8918,23.8835,23.8918,9100.0
2010-03-16 12:35:00,28.69,28.7,28.63,28.64,30700.0,23.8835,23.8918,23.8335,23.8418,30700.0
2010-03-16 12:40:00,28.64,28.64,28.58,28.64,29500.0,23.8418,23.8418,23.7919,23.8418,29500.0
2010-03-16 12:45:00,28.64,28.64,28.63,28.64,800.0,23.8418,23.8418,23.8335,23.8418,800.0
2010-03-16 12:50:00,28.63,28.64,28.62,28.64,10500.0,23.8335,23.8418,23.8252,23.8418,10500.0
2010-03-16 12:55:00,28.63,28.64,28.61,28.62,4200.0,23.8335,23.8418,23.8169,23.8252,4200.0
2010-03-16 13:00:00,28.62,28.66,28.61,28.66,8600.0,23.8252,23.8585,23.8169,23.8585,8600.0
2010-03-16 13:05:00,28.66,28.66,28.65,28.66,700.0,23.8585,23.8585,23.8502,23.8585,700.0
2010-03-16 13:10:00,28.65,28.66,28.63,28.64,7900.0,23.8502,23.8585,23.8335,23.8418,7900.0
2010-03-16 13:15:00,28.64,28.65,28.64,28.64,11000.0,23.8418,23.8502,23.8418,23.8418,11000.0
2010-03-16 13:20:00,28.64,28.64,28.63,28.64,1300.0,23.8418,23.8418,23.8335,23.8418,1300.0
2010-03-16 13:25:00,28.63,28.64,28.62,28.62,7100.0,23.8335,23.8418,23.8252,23.8252,7100.0
2010-03-16 13:30:00,28.63,28.66,28.62,28.66,11300.0,23.8335,23.8585,23.8252,23.8585,11300.0
2010-03-16 13:35:00,28.66,28.66,28.63,28.64,12600.0,23.8585,23.8585,23.8335,23.8418,12600.0
2010-03-16 13:40:00,28.64,28.64,28.63,28.63,4200.0,23.8418,23.8418,23.8335,23.8335,4200.0
2010-03-16 13:45:00,28.64,28.64,28.61,28.62,11100.0,23.8418,23.8418,23.8169,23.8252,11100.0
2010-03-16 13:50:00,28.6,28.62,28.6,28.6,7800.0,23.8085,23.8252,23.8085,23.8085,7800.0
2010-03-16 13:55:00,28.6,28.61,28.58,28.58,10700.0,23.8085,23.8169,23.7919,23.7919,10700.0
2010-03-16 14:00:00,28.58,28.58,28.55,28.56,7300.0,23.7919,23.7919,23.7669,23.7752,7300.0
2010-03-16 14:05:00,28.57,28.61,28.56,28.6,21400.0,23.7836,23.8169,23.7752,23.8085,21400.0
2010-03-16 14:10:00,28.6,28.68,28.6,28.68,17600.0,23.8085,23.8751,23.8085,23.8751,17600.0
2010-03-16 14:15:00,28.68,28.69,28.65,28.67,6500.0,23.8751,23.8835,23.8502,23.8668,6500.0
2010-03-16 14:20:00,28.67,28.74,28.67,28.73,15400.0,23.8668,23.9251,23.8668,23.9168,15400.0
2010-03-16 14:25:00,28.73,28.74,28.69,28.72,9400.0,23.9168,23.9251,23.8835,23.9084,9400.0
2010-03-16 14:30:00,28.72,28.72,28.67,28.68,10900.0,23.9084,23.9084,23.8668,23.8751,10900.0
2010-03-16 14:35:00,28.67,28.68,28.6,28.62,21300.0,23.8668,23.8751,23.8085,23.8252,21300.0
2010-03-16 14:40:00,28.63,28.64,28.58,28.58,18000.0,23.8335,23.8418,23.7919,23.7919,18000.0
2010-03-16 14:45:00,28.57,28.62,28.57,28.61,9600.0,23.7836,23.8252,23.7836,23.8169,9600.0
2010-03-16 14:50:00,28.61,28.66,28.6,28.66,13000.0,23.8169,23.8585,23.8085,23.8585,13000.0
2010-03-16 14:55:00,28.66,28.7,28.65,28.68,9900.0,23.8585,23.8918,23.8502,23.8751,9900.0
2010-03-16 15:00:00,28.69,28.7,28.67,28.67,11400.0,23.8835,23.8918,23.8668,23.8668,11400.0
2010-03-16 15:05:00,28.67,28.68,28.63,28.66,12800.0,23.8668,23.8751,23.8335,23.8585,12800.0
2010-03-16 15:10:00,28.65,28.69,28.64,28.67,14500.0,23.8502,23.8835,23.8418,23.8668,14500.0
2010-03-16 15:15:00,28.68,28.7,28.65,28.67,21500.0,23.8751,23.8918,23.8502,23.8668,21500.0
2010-03-16 15:20:00,28.67,28.69,28.66,28.68,18700.0,23.8668,23.8835,23.8585,23.8751,18700.0
2010-03-16 15:25:00,28.68,28.69,28.66,28.67,10900.0,23.8751,23.8835,23.8585,23.8668,10900.0
2010-03-16 15:30:00,28.66,28.68,28.63,28.64,41000.0,23.8585,23.8751,23.8335,23.8418,41000.0
2010-03-16 15:35:00,28.64,28.69,28.64,28.69,13500.0,23.8418,23.8835,23.8418,23.8835,13500.0
2010-03-16 15:40:00,28.69,28.71,28.68,28.68,27300.0,23.8835,23.9001,23.8751,23.8751,27300.0
2010-03-16 15:45:00,28.69,28.73,28.68,28.72,44400.0,23.8835,23.9168,23.8751,23.9084,44400.0
2010-03-16 15:50:00,28.72,28.74,28.71,28.72,53400.0,23.9084,23.9251,23.9001,23.9084,53400.0
2010-03-16 15:55:00,28.73,28.73,28.7,28.7,131300.0,23.9168,23.9168,23.8918,23.8918,131300.0
2010-03-17 09:30:00,28.75,28.75,28.67,28.74,16300.0,23.9334,23.9334,23.8668,23.9251,16300.0
2010-03-17 09:35:00,28.74,28.74,28.66,28.68,10100.0,23.9251,23.9251,23.8585,23.8751,10100.0
2010-03-17 09:40:00,28.71,28.75,28.7,28.74,11000.0,23.9001,23.9334,23.8918,23.9251,11000.0
2010-03-17 09:45:00,28.74,28.74,28.69,28.69,17500.0,23.9251,23.9251,23.8835,23.8835,17500.0
2010-03-17 09:50:00,28.69,28.74,28.65,28.74,15500.0,23.8835,23.9251,23.8502,23.9251,15500.0
2010-03-17 09:55:00,28.74,28.77,28.74,28.75,14400.0,23.9251,23.9501,23.9251,23.9334,14400.0
2010-03-17 10:00:00,28.75,28.77,28.74,28.76,16600.0,23.9334,23.9501,23.9251,23.9417,16600.0
2010-03-17 10:05:00,28.76,28.82,28.76,28.82,17300.0,23.9417,23.9917,23.9417,23.9917,17300.0
2010-03-17 10:10:00,28.8,28.8,28.76,28.76,13000.0,23.975,23.975,23.9417,23.9417,13000.0
2010-03-17 10:15:00,28.76,28.8,28.76,28.77,13900.0,23.9417,23.975,23.9417,23.9501,13900.0
2010-03-17 10:20:00,28.77,28.78,28.7,28.7,7400.0,23.9501,23.9584,23.8918,23.8918,7400.0
2010-03-17 10:25:00,28.7,28.71,28.7,28.7,3600.0,23.8918,23.9001,23.8918,23.8918,3600.0
2010-03-17 10:30:00,28.7,28.7,28.66,28.67,17800.0,23.8918,23.8918,23.8585,23.8668,17800.0
2010-03-17 10:35:00,28.67,28.67,28.66,28.67,3000.0,23.8668,23.8668,23.8585,23.8668,3000.0
2010-03-17 10:40:00,28.66,28.68,28.65,28.66,11800.0,23.8585,23.8751,23.8502,23.8585,11800.0
2010-03-17 10:45:00,28.66,28.66,28.63,28.66,10500.0,23.8585,23.8585,23.8335,23.8585,10500.0
2010-03-17 10:50:00,28.65,28.65,28.61,28.61,6900.0,23.8502,23.8502,23.8169,23.8169,6900.0
2010-03-17 10:55:00,28.61,28.63,28.61,28.63,7700.0,23.8169,23.8335,23.8169,23.8335,7700.0
2010-03-17 11:00:00,28.64,28.71,28.63,28.7,7600.0,23.8418,23.9001,23.8335,23.8918,7600.0
2010-03-17 11:05:00,28.7,28.71,28.7,28.7,3700.0,23.8918,23.9001,23.8918,23.8918,3700.0
2010-03-17 11:10:00,28.71,28.71,28.66,28.66,19200.0,23.9001,23.9001,23.8585,23.8585,19200.0
2010-03-17 11:15:00,28.66,28.67,28.66,28.66,13900.0,23.8585,23.8668,23.8585,23.8585,13900.0
2010-03-17 11:20:00,28.67,28.71,28.66,28.71,8300.0,23.8668,23.9001,23.8585,23.9001,8300.0
2010-03-17 11:25:00,28.71,28.71,28.7,28.7,7400.0,23.9001,23.9001,23.8918,23.8918,7400.0
2010-03-17 11:30:00,28.71,28.71,28.69,28.71,4500.0,23.9001,23.9001,23.8835,23.9001,4500.0
2010-03-17 11:35:00,28.7,28.71,28.7,28.7,6700.0,23.8918,23.9001,23.8918,23.8918,6700.0
2010-03-17 11:40:00,28.71,28.71,28.7,28.71,2400.0,23.9001,23.9001,23.8918,23.9001,2400.0
2010-03-17 11:45:00,28.7,28.71,28.7,28.71,2100.0,23.8918,23.9001,23.8918,23.9001,2100.0
2010-03-17 11:50:00,28.7,28.7,28.68,28.7,12700.0,23.8918,23.8918,23.8751,23.8918,12700.0
2010-03-17 11:55:00,28.69,28.71,28.68,28.68,10300.0,23.8835,23.9001,23.8751,23.8751,10300.0
2010-03-17 12:00:00,28.68,28.7,28.68,28.69,7100.0,23.8751,23.8918,23.8751,23.8835,7100.0
2010-03-17 12:05:00,28.7,28.71,28.69,28.7,5200.0,23.8918,23.9001,23.8835,23.8918,5200.0
2010-03-17 12:10:00,28.69,28.7,28.69,28.7,3800.0,23.8835,23.8918,23.8835,23.8918,3800.0
2010-03-17 12:15:00,28.7,28.71,28.69,28.7,9000.0,23.8918,23.9001,23.8835,23.8918,9000.0
2010-03-17 12:20:00,28.7,28.7,28.69,28.69,4400.0,23.8918,23.8918,23.8835,23.8835,4400.0
2010-03-17 12:25:00,28.69,28.7,28.69,28.7,3600.0,23.8835,23.8918,23.8835,23.8918,3600.0
2010-03-17 12:30:00,28.69,28.7,28.69,28.69,2200.0,23.8835,23.8918,23.8835,23.8835,2200.0
2010-03-17 12:35:00,28.69,28.7,28.69,28.69,2000.0,23.8835,23.8918,23.8835,23.8835,2000.0
2010-03-17 12:40:00,28.7,28.71,28.69,28.7,12900.0,23.8918,23.9001,23.8835,23.8918,12900.0
2010-03-17 12:45:00,28.7,28.71,28.7,28.71,3000.0,23.8918,23.9001,23.8918,23.9001,3000.0
2010-03-17 12:50:00,28.7,28.71,28.7,28.71,8800.0,23.8918,23.9001,23.8918,23.9001,8800.0
2010-03-17 12:55:00,28.71,28.71,28.7,28.7,11500.0,23.9001,23.9001,23.8918,23.8918,11500.0
2010-03-17 13:00:00,28.7,28.7,28.67,28.68,23500.0,23.8918,23.8918,23.8668,23.8751,23500.0
2010-03-17 13:05:00,28.69,28.69,28.68,28.69,6300.0,23.8835,23.8835,23.8751,23.8835,6300.0
2010-03-17 13:10:00,28.68,28.69,28.68,28.69,4500.0,23.8751,23.8835,23.8751,23.8835,4500.0
2010-03-17 13:15:00,28.68,28.69,28.67,28.67,11100.0,23.8751,23.8835,23.8668,23.8668,11100.0
2010-03-17 13:20:00,28.67,28.68,28.67,28.68,7200.0,23.8668,23.8751,23.8668,23.8751,7200.0
2010-03-17 13:25:00,28.68,28.69,28.67,28.69,5000.0,23.8751,23.8835,23.8668,23.8835,5000.0
2010-03-17 13:30:00,28.69,28.71,28.68,28.7,14800.0,23.8835,23.9001,23.8751,23.8918,14800.0
2010-03-17 13:35:00,28.71,28.72,28.69,28.69,43500.0,23.9001,23.9084,23.8835,23.8835,43500.0
2010-03-17 13:40:00,28.69,28.72,28.68,28.7,15900.0,23.8835,23.9084,23.8751,23.8918,15900.0
2010-03-17 13:45:00,28.71,28.76,28.7,28.75,11400.0,23.9001,23.9417,23.8918,23.9334,11400.0
2010-03-17 13:50:00,28.75,28.77,28.73,28.77,10900.0,23.9334,23.9501,23.9168,23.9501,10900.0
2010-03-17 13:55:00,28.78,28.8,28.77,28.78,10900.0,23.9584,23.975,23.9501,23.9584,10900.0
2010-03-17 14:00:00,28.79,28.79,28.75,28.77,11500.0,23.9667,23.9667,23.9334,23.9501,11500.0
2010-03-17 14:05:00,28.77,28.78,28.76,28.77,4700.0,23.9501,23.9584,23.9417,23.9501,4700.0
2010-03-17 14:10:00,28.78,28.8,28.77,28.79,4800.0,23.9584,23.975,23.9501,23.9667,4800.0
2010-03-17 14:15:00,28.8,28.81,28.79,28.81,12200.0,23.975,23.9834,23.9667,23.9834,12200.0
2010-03-17 14:20:00,28.81,28.81,28.79,28.8,13600.0,23.9834,23.9834,23.9667,23.975,13600.0
2010-03-17 14:25:00,28.81,28.81,28.8,28.81,5800.0,23.9834,23.9834,23.975,23.9834,5800.0
2010-03-17 14:30:00,28.8,28.81,28.78,28.78,27500.0,23.975,23.9834,23.9584,23.9584,27500.0
2010-03-17 14:35:00,28.79,28.79,28.78,28.78,13000.0,23.9667,23.9667,23.9584,23.9584,13000.0
2010-03-17 14:40:00,28.78,28.8,28.76,28.8,11100.0,23.9584,23.975,23.9417,23.975,11100.0
2010-03-17 14:45:00,28.8,28.81,28.79,28.81,10100.0,23.975,23.9834,23.9667,23.9834,10100.0
2010-03-17 14:50:00,28.8,28.81,28.77,28.77,7800.0,23.975,23.9834,23.9501,23.9501,7800.0
2010-03-17 14:55:00,28.77,28.77,28.71,28.72,13300.0,23.9501,23.9501,23.9001,23.9084,13300.0
2010-03-17 15:00:00,28.72,28.75,28.71,28.72,13000.0,23.9084,23.9334,23.9001,23.9084,13000.0
2010-03-17 15:05:00,28.73,28.75,28.73,28.75,14500.0,23.9168,23.9334,23.9168,23.9334,14500.0
2010-03-17 15:10:00,28.74,28.76,28.72,28.76,8900.0,23.9251,23.9417,23.9084,23.9417,8900.0
2010-03-17 15:15:00,28.76,28.76,28.68,28.68,26000.0,23.9417,23.9417,23.8751,23.8751,26000.0
2010-03-17 15:20:00,28.68,28.69,28.65,28.67,24700.0,23.8751,23.8835,23.8502,23.8668,24700.0
2010-03-17 15:25:00,28.68,28.69,28.65,28.69,14000.0,23.8751,23.8835,23.8502,23.8835,14000.0
2010-03-17 15:30:00,28.68,28.69,28.63,28.65,37000.0,23.8751,23.8835,23.8335,23.8502,37000.0
2010-03-17 15:35:00,28.65,28.69,28.64,28.67,32900.0,23.8502,23.8835,23.8418,23.8668,32900.0
2010-03-17 15:40:00,28.67,28.68,28.64,28.66,26700.0,23.8668,23.8751,23.8418,23.8585,26700.0
2010-03-17 15:45:00,28.66,28.71,28.66,28.71,28500.0,23.8585,23.9001,23.8585,23.9001,28500.0
2010-03-17 15:50:00,28.71,28.71,28.7,28.7,31500.0,23.9001,23.9001,23.8918,23.8918,31500.0
2010-03-17 15:55:00,28.71,28.73,28.66,28.72,150800.0,23.9001,23.9168,23.8585,23.9084,150800.0
2010-03-18 09:30:00,28.75,28.9,28.55,28.9,28100.0,23.9334,24.0583,23.7669,24.0583,28100.0
2010-03-18 09:35:00,28.91,28.95,28.9,28.95,34900.0,24.0666,24.0999,24.0583,24.0999,34900.0
2010-03-18 09:40:00,28.95,28.98,28.93,28.95,92800.0,24.0999,24.1249,24.0832,24.0999,92800.0
2010-03-18 09:45:00,28.95,28.97,28.9,28.96,22500.0,24.0999,24.1165,24.0583,24.1082,22500.0
2010-03-18 09:50:00,28.97,29.17,28.96,29.13,293200.0,24.1165,24.283,24.1082,24.2497,293200.0
2010-03-18 09:55:00,29.14,29.76,29.12,29.64,356600.0,24.2581,24.7742,24.2414,24.6743,356600.0
2010-03-18 10:00:00,29.64,29.7,29.54,29.59,120400.0,24.6743,24.7242,24.5911,24.6327,120400.0
2010-03-18 10:05:00,29.58,29.65,29.56,29.61,78600.0,24.6244,24.6826,24.6077,24.6493,78600.0
2010-03-18 10:10:00,29.61,29.76,29.59,29.74,93100.0,24.6493,24.7742,24.6327,24.7575,93100.0
2010-03-18 10:15:00,29.74,29.95,29.69,29.86,267600.0,24.7575,24.9324,24.7159,24.8574,267600.0
2010-03-18 10:20:00,29.86,29.91,29.79,29.85,131900.0,24.8574,24.8991,24.7992,24.8491,131900.0
2010-03-18 10:25:00,29.85,30.0,29.84,29.98,216100.0,24.8491,24.974,24.8408,24.9573,216100.0
2010-03-18 10:30:00,29.97,30.1,29.88,29.92,331700.0,24.949,25.0572,24.8741,24.9074,331700.0
2010-03-18 10:35:00,29.92,30.15,29.91,30.06,169500.0,24.9074,25.0989,24.8991,25.0239,169500.0
2010-03-18 10:40:00,30.06,30.19,30.06,30.17,89700.0,25.0239,25.1322,25.0239,25.1155,89700.0
2010-03-18 10:45:00,30.18,30.37,30.1,30.16,294400.0,25.1238,25.282,25.0572,25.1072,294400.0
2010-03-18 10:50:00,30.16,30.24,30.15,30.18,193500.0,25.1072,25.1738,25.0989,25.1238,193500.0
2010-03-18 10:55:00,30.18,30.19,29.86,29.87,257700.0,25.1238,25.1322,24.8574,24.8658,257700.0
2010-03-18 11:00:00,29.87,29.93,29.72,29.76,112200.0,24.8658,24.9157,24.7409,24.7742,112200.0
2010-03-18 11:05:00,29.76,29.91,29.76,29.87,70200.0,24.7742,24.8991,24.7742,24.8658,70200.0
2010-03-18 11:10:00,29.86,29.9,29.82,29.9,45500.0,24.8574,24.8907,24.8241,24.8907,45500.0
2010-03-18 11:15:00,29.9,29.91,29.82,29.83,29800.0,24.8907,24.8991,24.8241,24.8325,29800.0
2010-03-18 11:20:00,29.82,29.88,29.77,29.77,56300.0,24.8241,24.8741,24.7825,24.7825,56300.0
2010-03-18 11:25:00,29.77,29.81,29.75,29.76,82100.0,24.7825,24.8158,24.7659,24.7742,82100.0
2010-03-18 11:30:00,29.76,29.78,29.7,29.77,90500.0,24.7742,24.7908,24.7242,24.7825,90500.0
2010-03-18 11:35:00,29.78,29.82,29.76,29.82,23000.0,24.7908,24.8241,24.7742,24.8241,23000.0
2010-03-18 11:40:00,29.82,29.86,29.78,29.8,69600.0,24.8241,24.8574,24.7908,24.8075,69600.0
2010-03-18 11:45:00,29.8,29.81,29.74,29.77,22200.0,24.8075,24.8158,24.7575,24.7825,22200.0
2010-03-18 11:50:00,29.76,29.77,29.74,29.74,15700.0,24.7742,24.7825,24.7575,24.7575,15700.0
2010-03-18 11:55:00,29.74,29.75,29.66,29.68,43300.0,24.7575,24.7659,24.6909,24.7076,43300.0
2010-03-18 12:00:00,29.69,29.71,29.6,29.6,40800.0,24.7159,24.7326,24.641,24.641,40800.0
2010-03-18 12:05:00,29.59,29.6,29.55,29.59,39400.0,24.6327,24.641,24.5994,24.6327,39400.0
2010-03-18 12:10:00,29.59,29.64,29.54,29.64,43400.0,24.6327,24.6743,24.5911,24.6743,43400.0
2010-03-18 12:15:00,29.63,29.7,29.62,29.7,22000.0,24.666,24.7242,24.6576,24.7242,22000.0
2010-03-18 12:20:00,29.69,29.77,29.69,29.74,18100.0,24.7159,24.7825,24.7159,24.7575,18100.0
2010-03-18 12:25:00,29.73,29.77,29.71,29.73,18800.0,24.7492,24.7825,24.7326,24.7492,18800.0
2010-03-18 12:30:00,29.74,29.75,29.73,29.75,9900.0,24.7575,24.7659,24.7492,24.7659,9900.0
2010-03-18 12:35:00,29.75,29.77,29.75,29.76,9600.0,24.7659,24.7825,24.7659,24.7742,9600.0
2010-03-18 12:40:00,29.77,29.77,29.73,29.75,27400.0,24.7825,24.7825,24.7492,24.7659,27400.0
2010-03-18 12:45:00,29.75,29.77,29.74,29.76,26500.0,24.7659,24.7825,24.7575,24.7742,26500.0
2010-03-18 12:50:00,29.75,29.76,29.74,29.75,18900.0,24.7659,24.7742,24.7575,24.7659,18900.0
2010-03-18 12:55:00,29.76,29.76,29.72,29.72,17500.0,24.7742,24.7742,24.7409,24.7409,17500.0
2010-03-18 13:00:00,29.72,29.76,29.72,29.76,16800.0,24.7409,24.7742,24.7409,24.7742,16800.0
2010-03-18 13:05:00,29.76,29.84,29.75,29.81,30700.0,24.7742,24.8408,24.7659,24.8158,30700.0
2010-03-18 13:10:00,29.8,29.81,29.79,29.8,11800.0,24.8075,24.8158,24.7992,24.8075,11800.0
2010-03-18 13:15:00,29.79,29.88,29.79,29.86,35200.0,24.7992,24.8741,24.7992,24.8574,35200.0
2010-03-18 13:20:00,29.86,29.87,29.84,29.86,26800.0,24.8574,24.8658,24.8408,24.8574,26800.0
2010-03-18 13:25:00,29.86,29.91,29.86,29.87,14400.0,24.8574,24.8991,24.8574,24.8658,14400.0
2010-03-18 13:30:00,29.87,29.88,29.85,29.86,18500.0,24.8658,24.8741,24.8491,24.8574,18500.0
2010-03-18 13:35:00,29.85,29.86,29.85,29.85,17900.0,24.8491,24.8574,24.8491,24.8491,17900.0
2010-03-18 13:40:00,29.85,29.86,29.84,29.85,12900.0,24.8491,24.8574,24.8408,24.8491,12900.0
2010-03-18 13:45:00,29.84,29.85,29.76,29.76,44000.0,24.8408,24.8491,24.7742,24.7742,44000.0
2010-03-18 13:50:00,29.75,29.75,29.64,29.66,65600.0,24.7659,24.7659,24.6743,24.6909,65600.0
2010-03-18 13:55:00,29.66,29.68,29.62,29.68,26200.0,24.6909,24.7076,24.6576,24.7076,26200.0
2010-03-18 14:00:00,29.67,29.67,29.64,29.65,20000.0,24.6993,24.6993,24.6743,24.6826,20000.0
2010-03-18 14:05:00,29.65,29.66,29.63,29.63,18300.0,24.6826,24.6909,24.666,24.666,18300.0
2010-03-18 14:10:00,29.64,29.64,29.57,29.61,36100.0,24.6743,24.6743,24.616,24.6493,36100.0
2010-03-18 14:15:00,29.61,29.62,29.59,29.59,11600.0,24.6493,24.6576,24.6327,24.6327,11600.0
2010-03-18 14:20:00,29.59,29.6,29.55,29.55,32700.0,24.6327,24.641,24.5994,24.5994,32700.0
2010-03-18 14:25:00,29.55,29.59,29.55,29.59,11900.0,24.5994,24.6327,24.5994,24.6327,11900.0
2010-03-18 14:30:00,29.59,29.61,29.49,29.5,169900.0,24.6327,24.6493,24.5494,24.5578,169900.0
2010-03-18 14:35:00,29.5,29.61,29.49,29.58,92300.0,24.5578,24.6493,24.5494,24.6244,92300.0
2010-03-18 14:40:00,29.58,29.66,29.56,29.66,38500.0,24.6244,24.6909,24.6077,24.6909,38500.0
2010-03-18 14:45:00,29.65,29.66,29.61,29.61,30300.0,24.6826,24.6909,24.6493,24.6493,30300.0
2010-03-18 14:50:00,29.61,29.66,29.61,29.61,18100.0,24.6493,24.6909,24.6493,24.6493,18100.0
2010-03-18 14:55:00,29.62,29.68,29.61,29.67,15400.0,24.6576,24.7076,24.6493,24.6993,15400.0
2010-03-18 15:00:00,29.66,29.66,29.63,29.65,18100.0,24.6909,24.6909,24.666,24.6826,18100.0
2010-03-18 15:05:00,29.66,29.7,29.65,29.69,24800.0,24.6909,24.7242,24.6826,24.7159,24800.0
2010-03-18 15:10:00,29.69,29.7,29.69,29.69,23300.0,24.7159,24.7242,24.7159,24.7159,23300.0
2010-03-18 15:15:00,29.69,29.7,29.64,29.67,56300.0,24.7159,24.7242,24.6743,24.6993,56300.0
2010-03-18 15:20:00,29.67,29.73,29.66,29.69,25700.0,24.6993,24.7492,24.6909,24.7159,25700.0
2010-03-18 15:25:00,29.69,29.73,29.69,29.72,38800.0,24.7159,24.7492,24.7159,24.7409,38800.0
2010-03-18 15:30:00,29.72,29.73,29.69,29.73,70300.0,24.7409,24.7492,24.7159,24.7492,70300.0
2010-03-18 15:35:00,29.73,29.73,29.69,29.69,54200.0,24.7492,24.7492,24.7159,24.7159,54200.0
2010-03-18 15:40:00,29.69,29.75,29.68,29.75,113300.0,24.7159,24.7659,24.7076,24.7659,113300.0
2010-03-18 15:45:00,29.74,29.76,29.73,29.76,119100.0,24.7575,24.7742,24.7492,24.7742,119100.0
2010-03-18 15:50:00,29.76,29.76,29.71,29.73,157100.0,24.7742,24.7742,24.7326,24.7492,157100.0
2010-03-18 15:55:00,29.74,29.74,29.59,29.63,351800.0,24.7575,24.7575,24.6327,24.666,351800.0
2010-03-19 09:30:00,29.78,30.86,29.68,29.83,317700.0,24.7908,25.6899,24.7076,24.8325,317700.0
2010-03-19 09:35:00,29.83,29.83,29.62,29.76,55400.0,24.8325,24.8325,24.6576,24.7742,55400.0
2010-03-19 09:40:00,29.76,29.76,29.6,29.68,18800.0,24.7742,24.7742,24.641,24.7076,18800.0
2010-03-19 09:45:00,29.68,29.7,29.61,29.7,12000.0,24.7076,24.7242,24.6493,24.7242,12000.0
2010-03-19 09:50:00,29.69,29.72,29.59,29.6,24800.0,24.7159,24.7409,24.6327,24.641,24800.0
2010-03-19 09:55:00,29.61,29.63,29.59,29.6,9800.0,24.6493,24.666,24.6327,24.641,9800.0
2010-03-19 10:00:00,29.6,29.6,29.46,29.55,41000.0,24.641,24.641,24.5245,24.5994,41000.0
2010-03-19 10:05:00,29.55,29.59,29.53,29.57,126600.0,24.5994,24.6327,24.5827,24.616,126600.0
2010-03-19 10:10:00,29.57,29.63,29.57,29.6,39600.0,24.616,24.666,24.616,24.641,39600.0
2010-03-19 10:15:00,29.59,29.62,29.58,29.62,21400.0,24.6327,24.6576,24.6244,24.6576,21400.0
2010-03-19 10:20:00,29.6,29.65,29.59,29.65,49100.0,24.641,24.6826,24.6327,24.6826,49100.0
2010-03-19 10:25:00,29.65,29.67,29.6,29.6,28500.0,24.6826,24.6993,24.641,24.641,28500.0
2010-03-19 10:30:00,29.6,29.6,29.56,29.58,15300.0,24.641,24.641,24.6077,24.6244,15300.0
2010-03-19 10:35:00,29.58,29.64,29.58,29.61,19600.0,24.6244,24.6743,24.6244,24.6493,19600.0
2010-03-19 10:40:00,29.61,29.71,29.6,29.69,33600.0,24.6493,24.7326,24.641,24.7159,33600.0
2010-03-19 10:45:00,29.7,29.76,29.68,29.75,49500.0,24.7242,24.7742,24.7076,24.7659,49500.0
2010-03-19 10:50:00,29.75,29.77,29.71,29.76,24400.0,24.7659,24.7825,24.7326,24.7742,24400.0
2010-03-19 10:55:00,29.76,29.76,29.72,29.76,28000.0,24.7742,24.7742,24.7409,24.7742,28000.0
2010-03-19 11:00:00,29.76,29.78,29.71,29.72,33000.0,24.7742,24.7908,24.7326,24.7409,33000.0
2010-03-19 11:05:00,29.72,29.76,29.71,29.74,21200.0,24.7409,24.7742,24.7326,24.7575,21200.0
2010-03-19 11:10:00,29.74,29.77,29.67,29.68,60000.0,24.7575,24.7825,24.6993,24.7076,60000.0
2010-03-19 11:15:00,29.69,29.74,29.68,29.7,42800.0,24.7159,24.7575,24.7076,24.7242,42800.0
2010-03-19 11:20:00,29.71,29.81,29.71,29.8,48300.0,24.7326,24.8158,24.7326,24.8075,48300.0
2010-03-19 11:25:00,29.79,29.81,29.71,29.74,28200.0,24.7992,24.8158,24.7326,24.7575,28200.0
2010-03-19 11:30:00,29.74,29.74,29.67,29.67,11000.0,24.7575,24.7575,24.6993,24.6993,11000.0
2010-03-19 11:35:00,29.68,29.68,29.63,29.68,16600.0,24.7076,24.7076,24.666,24.7076,16600.0
2010-03-19 11:40:00,29.69,29.72,29.68,29.7,13200.0,24.7159,24.7409,24.7076,24.7242,13200.0
2010-03-19 11:45:00,29.69,29.71,29.67,29.69,16500.0,24.7159,24.7326,24.6993,24.7159,16500.0
2010-03-19 11:50:00,29.69,29.72,29.69,29.72,9300.0,24.7159,24.7409,24.7159,24.7409,9300.0
2010-03-19 11:55:00,29.72,29.75,29.68,29.69,19200.0,24.7409,24.7659,24.7076,24.7159,19200.0
2010-03-19 12:00:00,29.69,29.71,29.66,29.67,17300.0,24.7159,24.7326,24.6909,24.6993,17300.0
2010-03-19 12:05:00,29.67,29.73,29.67,29.72,33100.0,24.6993,24.7492,24.6993,24.7409,33100.0
2010-03-19 12:10:00,29.72,29.73,29.7,29.72,15600.0,24.7409,24.7492,24.7242,24.7409,15600.0
2010-03-19 12:15:00,29.71,29.75,29.69,29.75,68300.0,24.7326,24.7659,24.7159,24.7659,68300.0
2010-03-19 12:20:00,29.75,29.79,29.74,29.77,40200.0,24.7659,24.7992,24.7575,24.7825,40200.0
2010-03-19 12:25:00,29.78,29.78,29.76,29.77,33800.0,24.7908,24.7908,24.7742,24.7825,33800.0
2010-03-19 12:30:00,29.77,29.78,29.76,29.77,17200.0,24.7825,24.7908,24.7742,24.7825,17200.0
2010-03-19 12:35:00,29.78,29.78,29.77,29.77,14500.0,24.7908,24.7908,24.7825,24.7825,14500.0
2010-03-19 12:40:00,29.78,29.85,29.77,29.84,40300.0,24.7908,24.8491,24.7825,24.8408,40300.0
2010-03-19 12:45:00,29.84,29.86,29.81,29.82,38000.0,24.8408,24.8574,24.8158,24.8241,38000.0
2010-03-19 12:50:00,29.82,29.84,29.81,29.83,28700.0,24.8241,24.8408,24.8158,24.8325,28700.0
2010-03-19 12:55:00,29.83,29.91,29.82,29.9,48500.0,24.8325,24.8991,24.8241,24.8907,48500.0
2010-03-19 13:00:00,29.91,29.91,29.9,29.9,16400.0,24.8991,24.8991,24.8907,24.8907,16400.0
2010-03-19 13:05:00,29.91,29.94,29.89,29.92,49900.0,24.8991,24.924,24.8824,24.9074,49900.0
2010-03-19 13:10:00,29.92,29.93,29.86,29.86,29900.0,24.9074,24.9157,24.8574,24.8574,29900.0
2010-03-19 13:15:00,29.86,29.87,29.83,29.85,50900.0,24.8574,24.8658,24.8325,24.8491,50900.0
2010-03-19 13:20:00,29.85,29.86,29.85,29.85,19300.0,24.8491,24.8574,24.8491,24.8491,19300.0
2010-03-19 13:25:00,29.86,29.87,29.85,29.87,25400.0,24.8574,24.8658,24.8491,24.8658,25400.0
2010-03-19 13:30:00,29.86,29.87,29.85,29.86,20200.0,24.8574,24.8658,24.8491,24.8574,20200.0
2010-03-19 13:35:00,29.85,29.86,29.84,29.84,45400.0,24.8491,24.8574,24.8408,24.8408,45400.0
2010-03-19 13:40:00,29.84,29.85,29.84,29.84,10400.0,24.8408,24.8491,24.8408,24.8408,10400.0
2010-03-19 13:45:00,29.84,29.85,29.77,29.77,57000.0,24.8408,24.8491,24.7825,24.7825,57000.0
2010-03-19 13:50:00,29.77,29.8,29.77,29.79,32000.0,24.7825,24.8075,24.7825,24.7992,32000.0
2010-03-19 13:55:00,29.79,29.8,29.74,29.75,19300.0,24.7992,24.8075,24.7575,24.7659,19300.0
2010-03-19 14:00:00,29.76,29.8,29.75,29.79,42100.0,24.7742,24.8075,24.7659,24.7992,42100.0
2010-03-19 14:05:00,29.79,29.79,29.76,29.76,11900.0,24.7992,24.7992,24.7742,24.7742,11900.0
2010-03-19 14:10:00,29.77,29.77,29.72,29.72,13200.0,24.7825,24.7825,24.7409,24.7409,13200.0
2010-03-19 14:15:00,29.71,29.76,29.7,29.76,49600.0,24.7326,24.7742,24.7242,24.7742,49600.0
2010-03-19 14:20:00,29.76,29.77,29.76,29.76,3900.0,24.7742,24.7825,24.7742,24.7742,3900.0
2010-03-19 14:25:00,29.76,29.77,29.72,29.73,13200.0,24.7742,24.7825,24.7409,24.7492,13200.0
2010-03-19 14:30:00,29.72,29.76,29.68,29.74,48600.0,24.7409,24.7742,24.7076,24.7575,48600.0
2010-03-19 14:35:00,29.74,29.74,29.7,29.73,10800.0,24.7575,24.7575,24.7242,24.7492,10800.0
2010-03-19 14:40:00,29.73,29.75,29.72,29.74,26700.0,24.7492,24.7659,24.7409,24.7575,26700.0
2010-03-19 14:45:00,29.74,29.76,29.74,29.75,13200.0,24.7575,24.7742,24.7575,24.7659,13200.0
2010-03-19 14:50:00,29.75,29.75,29.73,29.75,10800.0,24.7659,24.7659,24.7492,24.7659,10800.0
2010-03-19 14:55:00,29.74,29.76,29.71,29.76,43800.0,24.7575,24.7742,24.7326,24.7742,43800.0
2010-03-19 15:00:00,29.75,29.75,29.7,29.7,27900.0,24.7659,24.7659,24.7242,24.7242,27900.0
2010-03-19 15:05:00,29.7,29.7,29.63,29.66,63600.0,24.7242,24.7242,24.666,24.6909,63600.0
2010-03-19 15:10:00,29.66,29.66,29.63,29.65,47600.0,24.6909,24.6909,24.666,24.6826,47600.0
2010-03-19 15:15:00,29.64,29.65,29.63,29.65,20800.0,24.6743,24.6826,24.666,24.6826,20800.0
2010-03-19 15:20:00,29.65,29.65,29.64,29.65,27700.0,24.6826,24.6826,24.6743,24.6826,27700.0
2010-03-19 15:25:00,29.65,29.65,29.64,29.65,34900.0,24.6826,24.6826,24.6743,24.6826,34900.0
2010-03-19 15:30:00,29.63,29.65,29.6,29.61,57200.0,24.666,24.6826,24.641,24.6493,57200.0
2010-03-19 15:35:00,29.6,29.66,29.6,29.66,64000.0,24.641,24.6909,24.641,24.6909,64000.0
2010-03-19 15:40:00,29.65,29.69,29.65,29.69,57400.0,24.6826,24.7159,24.6826,24.7159,57400.0
2010-03-19 15:45:00,29.68,29.7,29.65,29.7,90100.0,24.7076,24.7242,24.6826,24.7242,90100.0
2010-03-19 15:50:00,29.7,29.71,29.69,29.71,78300.0,24.7242,24.7326,24.7159,24.7326,78300.0
2010-03-19 15:55:00,29.71,29.73,29.65,29.66,184300.0,24.7326,24.7492,24.6826,24.6909,184300.0
2010-03-22 09:30:00,29.48,29.7,29.46,29.53,25700.0,24.5411,24.7242,24.5245,24.5827,25700.0
2010-03-22 09:35:00,29.52,29.52,29.34,29.39,39700.0,24.5744,24.5744,24.4246,24.4662,39700.0
2010-03-22 09:40:00,29.39,29.52,29.38,29.5,15300.0,24.4662,24.5744,24.4579,24.5578,15300.0
2010-03-22 09:45:00,29.5,29.6,29.49,29.59,15000.0,24.5578,24.641,24.5494,24.6327,15000.0
2010-03-22 09:50:00,29.6,29.65,29.6,29.65,6400.0,24.641,24.6826,24.641,24.6826,6400.0
2010-03-22 09:55:00,29.65,29.65,29.62,29.62,8400.0,24.6826,24.6826,24.6576,24.6576,8400.0
2010-03-22 10:00:00,29.62,29.65,29.62,29.64,14000.0,24.6576,24.6826,24.6576,24.6743,14000.0
2010-03-22 10:05:00,29.64,29.7,29.63,29.68,15600.0,24.6743,24.7242,24.666,24.7076,15600.0
2010-03-22 10:10:00,29.67,29.69,29.67,29.68,11100.0,24.6993,24.7159,24.6993,24.7076,11100.0
2010-03-22 10:15:00,29.69,29.71,29.68,29.69,20100.0,24.7159,24.7326,24.7076,24.7159,20100.0
2010-03-22 10:20:00,29.7,29.74,29.7,29.74,10600.0,24.7242,24.7575,24.7242,24.7575,10600.0
2010-03-22 10:25:00,29.74,29.8,29.73,29.79,12600.0,24.7575,24.8075,24.7492,24.7992,12600.0
2010-03-22 10:30:00,29.79,29.8,29.78,29.8,14000.0,24.7992,24.8075,24.7908,24.8075,14000.0
2010-03-22 10:35:00,29.8,29.83,29.79,29.82,37900.0,24.8075,24.8325,24.7992,24.8241,37900.0
2010-03-22 10:40:00,29.83,29.85,29.82,29.85,16900.0,24.8325,24.8491,24.8241,24.8491,16900.0
2010-03-22 10:45:00,29.85,29.91,29.84,29.9,25500.0,24.8491,24.8991,24.8408,24.8907,25500.0
2010-03-22 10:50:00,29.9,29.93,29.9,29.92,16700.0,24.8907,24.9157,24.8907,24.9074,16700.0
2010-03-22 10:55:00,29.92,29.94,29.9,29.93,25600.0,24.9074,24.924,24.8907,24.9157,25600.0
2010-03-22 11:00:00,29.94,29.99,29.94,29.99,84900.0,24.924,24.9657,24.924,24.9657,84900.0
2010-03-22 11:05:00,29.98,30.0,29.97,30.0,45500.0,24.9573,24.974,24.949,24.974,45500.0
2010-03-22 11:10:00,30.0,30.0,29.97,29.98,79400.0,24.974,24.974,24.949,24.9573,79400.0
2010-03-22 11:15:00,29.98,30.03,29.98,30.01,105600.0,24.9573,24.999,24.9573,24.9823,105600.0
2010-03-22 11:20:00,30.01,30.02,29.98,29.99,33400.0,24.9823,24.9906,24.9573,24.9657,33400.0
2010-03-22 11:25:00,29.99,30.0,29.98,29.99,25100.0,24.9657,24.974,24.9573,24.9657,25100.0
2010-03-22 11:30:00,29.99,30.0,29.92,29.96,82800.0,24.9657,24.974,24.9074,24.9407,82800.0
2010-03-22 11:35:00,29.96,30.0,29.96,29.98,44600.0,24.9407,24.974,24.9407,24.9573,44600.0
2010-03-22 11:40:00,29.98,30.01,29.98,30.0,35300.0,24.9573,24.9823,24.9573,24.974,35300.0
2010-03-22 11:45:00,30.0,30.0,29.99,29.99,6900.0,24.974,24.974,24.9657,24.9657,6900.0
2010-03-22 11:50:00,30.0,30.0,29.96,29.96,15100.0,24.974,24.974,24.9407,24.9407,15100.0
2010-03-22 11:55:00,29.96,30.0,29.96,30.0,75900.0,24.9407,24.974,24.9407,24.974,75900.0
2010-03-22 12:00:00,30.0,30.04,29.96,29.96,34700.0,24.974,25.0073,24.9407,24.9407,34700.0
2010-03-22 12:05:00,29.96,29.97,29.88,29.88,21700.0,24.9407,24.949,24.8741,24.8741,21700.0
2010-03-22 12:10:00,29.88,29.9,29.85,29.85,21700.0,24.8741,24.8907,24.8491,24.8491,21700.0
2010-03-22 12:15:00,29.85,29.85,29.81,29.83,25900.0,24.8491,24.8491,24.8158,24.8325,25900.0
2010-03-22 12:20:00,29.83,29.87,29.82,29.87,11600.0,24.8325,24.8658,24.8241,24.8658,11600.0
2010-03-22 12:25:00,29.86,29.92,29.86,29.91,10200.0,24.8574,24.9074,24.8574,24.8991,10200.0
2010-03-22 12:30:00,29.91,29.92,29.89,29.9,25200.0,24.8991,24.9074,24.8824,24.8907,25200.0
2010-03-22 12:35:00,29.9,29.9,29.89,29.9,9900.0,24.8907,24.8907,24.8824,24.8907,9900.0
2010-03-22 12:40:00,29.9,29.92,29.89,29.9,11600.0,24.8907,24.9074,24.8824,24.8907,11600.0
2010-03-22 12:45:00,29.89,29.9,29.89,29.89,1900.0,24.8824,24.8907,24.8824,24.8824,1900.0
2010-03-22 12:50:00,29.89,29.93,29.89,29.93,5300.0,24.8824,24.9157,24.8824,24.9157,5300.0
2010-03-22 12:55:00,29.92,29.93,29.92,29.92,4600.0,24.9074,24.9157,24.9074,24.9074,4600.0
2010-03-22 13:00:00,29.93,30.02,29.92,30.01,28400.0,24.9157,24.9906,24.9074,24.9823,28400.0
2010-03-22 13:05:00,30.01,30.01,30.0,30.01,10100.0,24.9823,24.9823,24.974,24.9823,10100.0
2010-03-22 13:10:00,30.01,30.04,30.0,30.03,15600.0,24.9823,25.0073,24.974,24.999,15600.0
2010-03-22 13:15:00,30.03,30.03,30.0,30.0,7300.0,24.999,24.999,24.974,24.974,7300.0
2010-03-22 13:20:00,30.0,30.02,30.0,30.0,10900.0,24.974,24.9906,24.974,24.974,10900.0
2010-03-22 13:25:00,30.0,30.01,30.0,30.0,6100.0,24.974,24.9823,24.974,24.974,6100.0
2010-03-22 13:30:00,30.0,30.0,29.98,29.99,20300.0,24.974,24.974,24.9573,24.9657,20300.0
2010-03-22 13:35:00,29.99,30.0,29.99,29.99,8300.0,24.9657,24.974,24.9657,24.9657,8300.0
2010-03-22 13:40:00,29.99,30.0,29.97,30.0,25100.0,24.9657,24.974,24.949,24.974,25100.0
2010-03-22 13:45:00,30.0,30.02,29.99,29.99,13600.0,24.974,24.9906,24.9657,24.9657,13600.0
2010-03-22 13:50:00,29.99,30.01,29.99,30.01,5800.0,24.9657,24.9823,24.9657,24.9823,5800.0
2010-03-22 13:55:00,30.0,30.01,29.97,30.0,17300.0,24.974,24.9823,24.949,24.974,17300.0
2010-03-22 14:00:00,29.99,30.0,29.99,29.99,10800.0,24.9657,24.974,24.9657,24.9657,10800.0
2010-03-22 14:05:00,30.0,30.0,29.99,29.99,9500.0,24.974,24.974,24.9657,24.9657,9500.0
2010-03-22 14:10:00,29.99,30.01,29.99,30.0,38700.0,24.9657,24.9823,24.9657,24.974,38700.0
2010-03-22 14:15:00,30.0,30.03,30.0,30.02,21700.0,24.974,24.999,24.974,24.9906,21700.0
2010-03-22 14:20:00,30.02,30.06,30.02,30.05,23900.0,24.9906,25.0239,24.9906,25.0156,23900.0
2010-03-22 14:25:00,30.05,30.05,30.03,30.04,4000.0,25.0156,25.0156,24.999,25.0073,4000.0
2010-03-22 14:30:00,30.03,30.04,30.02,30.02,5500.0,24.999,25.0073,24.9906,24.9906,5500.0
2010-03-22 14:35:00,30.03,30.03,30.0,30.02,14700.0,24.999,24.999,24.974,24.9906,14700.0
2010-03-22 14:40:00,30.01,30.02,30.01,30.02,8700.0,24.9823,24.9906,24.9823,24.9906,8700.0
2010-03-22 14:45:00,30.01,30.02,30.0,30.01,11800.0,24.9823,24.9906,24.974,24.9823,11800.0
2010-03-22 14:50:00,30.01,30.03,30.0,30.0,17600.0,24.9823,24.999,24.974,24.974,17600.0
2010-03-22 14:55:00,30.01,30.06,30.01,30.05,43800.0,24.9823,25.0239,24.9823,25.0156,43800.0
2010-03-22 15:00:00,30.06,30.08,30.05,30.06,18800.0,25.0239,25.0406,25.0156,25.0239,18800.0
2010-03-22 15:05:00,30.06,30.06,30.0,30.02,39300.0,25.0239,25.0239,24.974,24.9906,39300.0
2010-03-22 15:10:00,30.02,30.06,30.02,30.06,16800.0,24.9906,25.0239,24.9906,25.0239,16800.0
2010-03-22 15:15:00,30.05,30.09,30.05,30.06,17200.0,25.0156,25.0489,25.0156,25.0239,17200.0
2010-03-22 15:20:00,30.06,30.07,30.05,30.05,17300.0,25.0239,25.0323,25.0156,25.0156,17300.0
2010-03-22 15:25:00,30.05,30.07,30.03,30.03,10300.0,25.0156,25.0323,24.999,24.999,10300.0
2010-03-22 15:30:00,30.03,30.04,30.02,30.02,11100.0,24.999,25.0073,24.9906,24.9906,11100.0
2010-03-22 15:35:00,30.02,30.06,30.02,30.06,35800.0,24.9906,25.0239,24.9906,25.0239,35800.0
2010-03-22 15:40:00,30.05,30.06,30.05,30.05,18100.0,25.0156,25.0239,25.0156,25.0156,18100.0
2010-03-22 15:45:00,30.05,30.07,30.03,30.07,65500.0,25.0156,25.0323,24.999,25.0323,65500.0
2010-03-22 15:50:00,30.06,30.07,30.04,30.05,53500.0,25.0239,25.0323,25.0073,25.0156,53500.0
2010-03-22 15:55:00,30.05,30.06,30.0,30.03,62200.0,25.0156,25.0239,24.974,24.999,62200.0
2010-03-23 09:30:00,29.98,30.1,29.72,30.07,51900.0,24.9573,25.0572,24.7409,25.0323,51900.0
2010-03-23 09:35:00,30.06,30.07,29.92,30.02,31300.0,25.0239,25.0323,24.9074,24.9906,31300.0
2010-03-23 09:40:00,30.02,30.03,30.0,30.01,9300.0,24.9906,24.999,24.974,24.9823,9300.0
2010-03-23 09:45:00,30.01,30.01,30.0,30.01,11400.0,24.9823,24.9823,24.974,24.9823,11400.0
2010-03-23 09:50:00,30.0,30.06,30.0,30.01,10300.0,24.974,25.0239,24.974,24.9823,10300.0
2010-03-23 09:55:00,30.01,30.01,30.0,30.0,7300.0,24.9823,24.9823,24.974,24.974,7300.0
2010-03-23 10:00:00,30.01,30.03,30.0,30.0,19400.0,24.9823,24.999,24.974,24.974,19400.0
2010-03-23 10:05:00,30.0,30.02,30.0,30.02,17400.0,24.974,24.9906,24.974,24.9906,17400.0
2010-03-23 10:10:00,30.02,30.02,30.0,30.01,5000.0,24.9906,24.9906,24.974,24.9823,5000.0
2010-03-23 10:15:00,30.01,30.09,30.0,30.09,21200.0,24.9823,25.0489,24.974,25.0489,21200.0
2010-03-23 10:20:00,30.09,30.09,30.03,30.07,12400.0,25.0489,25.0489,24.999,25.0323,12400.0
2010-03-23 10:25:00,30.07,30.07,30.02,30.04,9300.0,25.0323,25.0323,24.9906,25.0073,9300.0
2010-03-23 10:30:00,30.05,30.08,30.03,30.08,17100.0,25.0156,25.0406,24.999,25.0406,17100.0
2010-03-23 10:35:00,30.08,30.15,30.07,30.15,32600.0,25.0406,25.0989,25.0323,25.0989,32600.0
2010-03-23 10:40:00,30.14,30.18,30.13,30.14,30100.0,25.0905,25.1238,25.0822,25.0905,30100.0
2010-03-23 10:45:00,30.13,30.17,30.13,30.17,12600.0,25.0822,25.1155,25.0822,25.1155,12600.0
2010-03-23 10:50:00,30.16,30.17,30.15,30.15,4000.0,25.1072,25.1155,25.0989,25.0989,4000.0
2010-03-23 10:55:00,30.15,30.19,30.13,30.17,64600.0,25.0989,25.1322,25.0822,25.1155,64600.0
2010-03-23 11:00:00,30.16,30.17,30.14,30.15,19300.0,25.1072,25.1155,25.0905,25.0989,19300.0
2010-03-23 11:05:00,30.15,30.15,30.13,30.14,22600.0,25.0989,25.0989,25.0822,25.0905,22600.0
2010-03-23 11:10:00,30.14,30.14,30.09,30.1,10200.0,25.0905,25.0905,25.0489,25.0572,10200.0
2010-03-23 11:15:00,30.1,30.1,30.05,30.07,5900.0,25.0572,25.0572,25.0156,25.0323,5900.0
2010-03-23 11:20:00,30.05,30.09,30.05,30.07,19200.0,25.0156,25.0489,25.0156,25.0323,19200.0
2010-03-23 11:25:00,30.08,30.1,30.07,30.1,15200.0,25.0406,25.0572,25.0323,25.0572,15200.0
2010-03-23 11:30:00,30.09,30.14,30.04,30.14,53600.0,25.0489,25.0905,25.0073,25.0905,53600.0
2010-03-23 11:35:00,30.14,30.14,30.1,30.1,11400.0,25.0905,25.0905,25.0572,25.0572,11400.0
2010-03-23 11:40:00,30.1,30.11,30.08,30.09,17100.0,25.0572,25.0656,25.0406,25.0489,17100.0
2010-03-23 11:45:00,30.1,30.14,30.1,30.14,16800.0,25.0572,25.0905,25.0572,25.0905,16800.0
2010-03-23 11:50:00,30.14,30.15,30.14,30.15,7100.0,25.0905,25.0989,25.0905,25.0989,7100.0
2010-03-23 11:55:00,30.15,30.16,30.15,30.16,16100.0,25.0989,25.1072,25.0989,25.1072,16100.0
2010-03-23 12:00:00,30.16,30.17,30.15,30.16,10000.0,25.1072,25.1155,25.0989,25.1072,10000.0
2010-03-23 12:05:00,30.15,30.17,30.15,30.17,6700.0,25.0989,25.1155,25.0989,25.1155,6700.0
2010-03-23 12:10:00,30.16,30.17,30.16,30.16,15700.0,25.1072,25.1155,25.1072,25.1072,15700.0
2010-03-23 12:15:00,30.17,30.17,30.15,30.16,11800.0,25.1155,25.1155,25.0989,25.1072,11800.0
2010-03-23 12:20:00,30.17,30.17,30.16,30.17,4000.0,25.1155,25.1155,25.1072,25.1155,4000.0
2010-03-23 12:25:00,30.16,30.17,30.16,30.17,38900.0,25.1072,25.1155,25.1072,25.1155,38900.0
2010-03-23 12:30:00,30.17,30.2,30.14,30.17,104800.0,25.1155,25.1405,25.0905,25.1155,104800.0
2010-03-23 12:35:00,30.17,30.19,30.16,30.18,16200.0,25.1155,25.1322,25.1072,25.1238,16200.0
2010-03-23 12:40:00,30.18,30.19,30.17,30.18,10400.0,25.1238,25.1322,25.1155,25.1238,10400.0
2010-03-23 12:45:00,30.19,30.2,30.18,30.19,51000.0,25.1322,25.1405,25.1238,25.1322,51000.0
2010-03-23 12:50:00,30.19,30.22,30.19,30.21,7400.0,25.1322,25.1571,25.1322,25.1488,7400.0
2010-03-23 12:55:00,30.22,30.22,30.18,30.18,35100.0,25.1571,25.1571,25.1238,25.1238,35100.0
2010-03-23 13:00:00,30.18,30.18,30.14,30.17,18000.0,25.1238,25.1238,25.0905,25.1155,18000.0
2010-03-23 13:05:00,30.17,30.2,30.17,30.2,5500.0,25.1155,25.1405,25.1155,25.1405,5500.0
2010-03-23 13:10:00,30.19,30.2,30.19,30.19,8700.0,25.1322,25.1405,25.1322,25.1322,8700.0
2010-03-23 13:15:00,30.19,30.2,30.19,30.2,4900.0,25.1322,25.1405,25.1322,25.1405,4900.0
2010-03-23 13:20:00,30.19,30.2,30.19,30.2,4300.0,25.1322,25.1405,25.1322,25.1405,4300.0
2010-03-23 13:25:00,30.19,30.22,30.19,30.21,32100.0,25.1322,25.1571,25.1322,25.1488,32100.0
2010-03-23 13:30:00,30.22,30.22,30.21,30.21,4500.0,25.1571,25.1571,25.1488,25.1488,4500.0
2010-03-23 13:35:00,30.21,30.22,30.21,30.22,4200.0,25.1488,25.1571,25.1488,25.1571,4200.0
2010-03-23 13:40:00,30.22,30.23,30.2,30.2,62200.0,25.1571,25.1655,25.1405,25.1405,62200.0
2010-03-23 13:45:00,30.2,30.21,30.2,30.2,6000.0,25.1405,25.1488,25.1405,25.1405,6000.0
2010-03-23 13:50:00,30.2,30.21,30.2,30.2,43300.0,25.1405,25.1488,25.1405,25.1405,43300.0
2010-03-23 13:55:00,30.2,30.21,30.2,30.2,49300.0,25.1405,25.1488,25.1405,25.1405,49300.0
2010-03-23 14:00:00,30.2,30.21,30.2,30.2,12100.0,25.1405,25.1488,25.1405,25.1405,12100.0
2010-03-23 14:05:00,30.2,30.21,30.2,30.21,23600.0,25.1405,25.1488,25.1405,25.1488,23600.0
2010-03-23 14:10:00,30.2,30.21,30.2,30.2,18200.0,25.1405,25.1488,25.1405,25.1405,18200.0
2010-03-23 14:15:00,30.2,30.21,30.16,30.2,50000.0,25.1405,25.1488,25.1072,25.1405,50000.0
2010-03-23 14:20:00,30.19,30.2,30.19,30.19,16900.0,25.1322,25.1405,25.1322,25.1322,16900.0
2010-03-23 14:25:00,30.19,30.22,30.17,30.17,39000.0,25.1322,25.1571,25.1155,25.1155,39000.0
2010-03-23 14:30:00,30.17,30.17,30.13,30.14,18000.0,25.1155,25.1155,25.0822,25.0905,18000.0
2010-03-23 14:35:00,30.15,30.17,30.15,30.15,10700.0,25.0989,25.1155,25.0989,25.0989,10700.0
2010-03-23 14:40:00,30.15,30.19,30.15,30.18,30700.0,25.0989,25.1322,25.0989,25.1238,30700.0
2010-03-23 14:45:00,30.18,30.2,30.18,30.19,19500.0,25.1238,25.1405,25.1238,25.1322,19500.0
2010-03-23 14:50:00,30.2,30.2,30.18,30.18,11500.0,25.1405,25.1405,25.1238,25.1238,11500.0
2010-03-23 14:55:00,30.18,30.18,30.17,30.18,13000.0,25.1238,25.1238,25.1155,25.1238,13000.0
2010-03-23 15:00:00,30.17,30.2,30.17,30.2,12900.0,25.1155,25.1405,25.1155,25.1405,12900.0
2010-03-23 15:05:00,30.19,30.25,30.19,30.25,48800.0,25.1322,25.1821,25.1322,25.1821,48800.0
2010-03-23 15:10:00,30.25,30.27,30.25,30.25,22400.0,25.1821,25.1988,25.1821,25.1821,22400.0
2010-03-23 15:15:00,30.25,30.32,30.25,30.32,47600.0,25.1821,25.2404,25.1821,25.2404,47600.0
2010-03-23 15:20:00,30.31,30.32,30.3,30.32,13000.0,25.2321,25.2404,25.2237,25.2404,13000.0
2010-03-23 15:25:00,30.32,30.32,30.29,30.3,15900.0,25.2404,25.2404,25.2154,25.2237,15900.0
2010-03-23 15:30:00,30.28,30.29,30.26,30.27,17000.0,25.2071,25.2154,25.1904,25.1988,17000.0
2010-03-23 15:35:00,30.27,30.32,30.26,30.32,33500.0,25.1988,25.2404,25.1904,25.2404,33500.0
2010-03-23 15:40:00,30.3,30.32,30.28,30.29,37700.0,25.2237,25.2404,25.2071,25.2154,37700.0
2010-03-23 15:45:00,30.28,30.35,30.28,30.35,42100.0,25.2071,25.2653,25.2071,25.2653,42100.0
2010-03-23 15:50:00,30.34,30.39,30.34,30.37,109600.0,25.257,25.2986,25.257,25.282,109600.0
2010-03-23 15:55:00,30.37,30.38,30.32,30.33,95200.0,25.282,25.2903,25.2404,25.2487,95200.0
2010-03-24 09:30:00,30.2,30.28,30.14,30.24,9800.0,25.1405,25.2071,25.0905,25.1738,9800.0
2010-03-24 09:35:00,30.29,30.3,30.2,30.23,6500.0,25.2154,25.2237,25.1405,25.1655,6500.0
2010-03-24 09:40:00,30.23,30.26,30.16,30.17,5500.0,25.1655,25.1904,25.1072,25.1155,5500.0
2010-03-24 09:45:00,30.18,30.22,30.17,30.17,3300.0,25.1238,25.1571,25.1155,25.1155,3300.0
2010-03-24 09:50:00,30.17,30.18,30.11,30.12,5900.0,25.1155,25.1238,25.0656,25.0739,5900.0
2010-03-24 09:55:00,30.13,30.13,30.05,30.06,3200.0,25.0822,25.0822,25.0156,25.0239,3200.0
2010-03-24 10:00:00,30.06,30.06,30.04,30.06,8500.0,25.0239,25.0239,25.0073,25.0239,8500.0
2010-03-24 10:05:00,30.06,30.17,30.05,30.16,13100.0,25.0239,25.1155,25.0156,25.1072,13100.0
2010-03-24 10:10:00,30.16,30.22,30.16,30.2,12000.0,25.1072,25.1571,25.1072,25.1405,12000.0
2010-03-24 10:15:00,30.2,30.33,30.19,30.3,47700.0,25.1405,25.2487,25.1322,25.2237,47700.0
2010-03-24 10:20:00,30.3,30.32,30.29,30.31,22900.0,25.2237,25.2404,25.2154,25.2321,22900.0
2010-03-24 10:25:00,30.3,30.31,30.26,30.29,21900.0,25.2237,25.2321,25.1904,25.2154,21900.0
2010-03-24 10:30:00,30.28,30.35,30.22,30.34,27400.0,25.2071,25.2653,25.1571,25.257,27400.0
2010-03-24 10:35:00,30.33,30.35,30.31,30.31,9100.0,25.2487,25.2653,25.2321,25.2321,9100.0
2010-03-24 10:40:00,30.31,30.31,30.24,30.29,5600.0,25.2321,25.2321,25.1738,25.2154,5600.0
2010-03-24 10:45:00,30.29,30.3,30.26,30.29,5100.0,25.2154,25.2237,25.1904,25.2154,5100.0
2010-03-24 10:50:00,30.3,30.33,30.26,30.32,9400.0,25.2237,25.2487,25.1904,25.2404,9400.0
2010-03-24 10:55:00,30.31,30.31,30.24,30.25,10500.0,25.2321,25.2321,25.1738,25.1821,10500.0
2010-03-24 11:00:00,30.23,30.33,30.23,30.24,29400.0,25.1655,25.2487,25.1655,25.1738,29400.0
2010-03-24 11:05:00,30.24,30.25,30.18,30.23,21000.0,25.1738,25.1821,25.1238,25.1655,21000.0
2010-03-24 11:10:00,30.23,30.26,30.2,30.24,19500.0,25.1655,25.1904,25.1405,25.1738,19500.0
2010-03-24 11:15:00,30.24,30.26,30.22,30.25,41700.0,25.1738,25.1904,25.1571,25.1821,41700.0
2010-03-24 11:20:00,30.25,30.28,30.23,30.26,16500.0,25.1821,25.2071,25.1655,25.1904,16500.0
2010-03-24 11:25:00,30.27,30.28,30.24,30.28,16900.0,25.1988,25.2071,25.1738,25.2071,16900.0
2010-03-24 11:30:00,30.28,30.3,30.27,30.28,10700.0,25.2071,25.2237,25.1988,25.2071,10700.0
2010-03-24 11:35:00,30.27,30.3,30.27,30.27,7700.0,25.1988,25.2237,25.1988,25.1988,7700.0
2010-03-24 11:40:00,30.27,30.29,30.27,30.29,10800.0,25.1988,25.2154,25.1988,25.2154,10800.0
2010-03-24 11:45:00,30.3,30.31,30.27,30.3,28700.0,25.2237,25.2321,25.1988,25.2237,28700.0
2010-03-24 11:50:00,30.3,30.35,30.3,30.33,10900.0,25.2237,25.2653,25.2237,25.2487,10900.0
2010-03-24 11:55:00,30.32,30.35,30.32,30.34,9800.0,25.2404,25.2653,25.2404,25.257,9800.0
2010-03-24 12:00:00,30.35,30.35,30.34,30.34,7100.0,25.2653,25.2653,25.257,25.257,7100.0
2010-03-24 12:05:00,30.34,30.35,30.3,30.3,12600.0,25.257,25.2653,25.2237,25.2237,12600.0
2010-03-24 12:10:00,30.3,30.31,30.3,30.31,2900.0,25.2237,25.2321,25.2237,25.2321,2900.0
2010-03-24 12:15:00,30.3,30.31,30.3,30.3,1500.0,25.2237,25.2321,25.2237,25.2237,1500.0
2010-03-24 12:20:00,30.3,30.31,30.29,30.3,13800.0,25.2237,25.2321,25.2154,25.2237,13800.0
2010-03-24 12:25:00,30.31,30.31,30.3,30.3,1000.0,25.2321,25.2321,25.2237,25.2237,1000.0
2010-03-24 12:30:00,30.31,30.33,30.3,30.33,3500.0,25.2321,25.2487,25.2237,25.2487,3500.0
2010-03-24 12:35:00,30.33,30.38,30.33,30.37,18700.0,25.2487,25.2903,25.2487,25.282,18700.0
2010-03-24 12:40:00,30.38,30.38,30.37,30.38,2500.0,25.2903,25.2903,25.282,25.2903,2500.0
2010-03-24 12:45:00,30.37,30.39,30.37,30.39,8200.0,25.282,25.2986,25.282,25.2986,8200.0
2010-03-24 12:50:00,30.39,30.39,30.38,30.38,10100.0,25.2986,25.2986,25.2903,25.2903,10100.0
2010-03-24 12:55:00,30.38,30.39,30.37,30.37,24800.0,25.2903,25.2986,25.282,25.282,24800.0
2010-03-24 13:00:00,30.38,30.38,30.33,30.35,49700.0,25.2903,25.2903,25.2487,25.2653,49700.0
2010-03-24 13:05:00,30.35,30.37,30.34,30.35,18000.0,25.2653,25.282,25.257,25.2653,18000.0
2010-03-24 13:10:00,30.36,30.36,30.32,30.32,3600.0,25.2737,25.2737,25.2404,25.2404,3600.0
2010-03-24 13:15:00,30.32,30.32,30.28,30.3,8000.0,25.2404,25.2404,25.2071,25.2237,8000.0
2010-03-24 13:20:00,30.3,30.34,30.3,30.34,4100.0,25.2237,25.257,25.2237,25.257,4100.0
2010-03-24 13:25:00,30.34,30.38,30.32,30.33,30000.0,25.257,25.2903,25.2404,25.2487,30000.0
2010-03-24 13:30:00,30.33,30.35,30.33,30.34,5500.0,25.2487,25.2653,25.2487,25.257,5500.0
2010-03-24 13:35:00,30.33,30.34,30.33,30.34,4100.0,25.2487,25.257,25.2487,25.257,4100.0
2010-03-24 13:40:00,30.33,30.33,30.3,30.3,16000.0,25.2487,25.2487,25.2237,25.2237,16000.0
2010-03-24 13:45:00,30.3,30.31,30.28,30.3,31000.0,25.2237,25.2321,25.2071,25.2237,31000.0
2010-03-24 13:50:00,30.3,30.31,30.28,30.31,19200.0,25.2237,25.2321,25.2071,25.2321,19200.0
2010-03-24 13:55:00,30.32,30.32,30.31,30.32,2100.0,25.2404,25.2404,25.2321,25.2404,2100.0
2010-03-24 14:00:00,30.31,30.32,30.3,30.3,2700.0,25.2321,25.2404,25.2237,25.2237,2700.0
2010-03-24 14:05:00,30.31,30.32,30.3,30.32,13500.0,25.2321,25.2404,25.2237,25.2404,13500.0
2010-03-24 14:10:00,30.32,30.37,30.32,30.37,12000.0,25.2404,25.282,25.2404,25.282,12000.0
2010-03-24 14:15:00,30.37,30.37,30.34,30.34,3800.0,25.282,25.282,25.257,25.257,3800.0
2010-03-24 14:20:00,30.34,30.35,30.31,30.33,19000.0,25.257,25.2653,25.2321,25.2487,19000.0
2010-03-24 14:25:00,30.33,30.37,30.33,30.36,21300.0,25.2487,25.282,25.2487,25.2737,21300.0
2010-03-24 14:30:00,30.36,30.37,30.36,30.37,2900.0,25.2737,25.282,25.2737,25.282,2900.0
2010-03-24 14:35:00,30.36,30.36,30.34,30.35,34600.0,25.2737,25.2737,25.257,25.2653,34600.0
2010-03-24 14:40:00,30.35,30.35,30.34,30.34,3700.0,25.2653,25.2653,25.257,25.257,3700.0
2010-03-24 14:45:00,30.35,30.39,30.35,30.35,39000.0,25.2653,25.2986,25.2653,25.2653,39000.0
2010-03-24 14:50:00,30.35,30.37,30.31,30.32,123200.0,25.2653,25.282,25.2321,25.2404,123200.0
2010-03-24 14:55:00,30.31,30.32,30.27,30.27,43500.0,25.2321,25.2404,25.1988,25.1988,43500.0
2010-03-24 15:00:00,30.27,30.33,30.26,30.33,262100.0,25.1988,25.2487,25.1904,25.2487,262100.0
2010-03-24 15:05:00,30.33,30.36,30.31,30.31,21200.0,25.2487,25.2737,25.2321,25.2321,21200.0
2010-03-24 15:10:00,30.31,30.34,30.27,30.27,48600.0,25.2321,25.257,25.1988,25.1988,48600.0
2010-03-24 15:15:00,30.27,30.3,30.27,30.29,6400.0,25.1988,25.2237,25.1988,25.2154,6400.0
2010-03-24 15:20:00,30.3,30.33,30.29,30.32,17000.0,25.2237,25.2487,25.2154,25.2404,17000.0
2010-03-24 15:25:00,30.31,30.31,30.3,30.3,33100.0,25.2321,25.2321,25.2237,25.2237,33100.0
2010-03-24 15:30:00,30.31,30.34,30.3,30.34,27800.0,25.2321,25.257,25.2237,25.257,27800.0
2010-03-24 15:35:00,30.35,30.39,30.34,30.39,91000.0,25.2653,25.2986,25.257,25.2986,91000.0
2010-03-24 15:40:00,30.39,30.43,30.38,30.4,50400.0,25.2986,25.3319,25.2903,25.307,50400.0
2010-03-24 15:45:00,30.4,30.4,30.35,30.35,24300.0,25.307,25.307,25.2653,25.2653,24300.0
2010-03-24 15:50:00,30.35,30.35,30.32,30.32,24400.0,25.2653,25.2653,25.2404,25.2404,24400.0
2010-03-24 15:55:00,30.33,30.37,30.32,30.35,71300.0,25.2487,25.282,25.2404,25.2653,71300.0
2010-03-25 09:30:00,30.5,30.5,30.27,30.31,49300.0,25.3902,25.3902,25.1988,25.2321,49300.0
2010-03-25 09:35:00,30.32,30.4,30.3,30.4,21400.0,25.2404,25.307,25.2237,25.307,21400.0
2010-03-25 09:40:00,30.41,30.6,30.39,30.58,30700.0,25.3153,25.4735,25.2986,25.4568,30700.0
2010-03-25 09:45:00,30.59,30.63,30.54,30.6,40300.0,25.4651,25.4984,25.4235,25.4735,40300.0
2010-03-25 09:50:00,30.6,30.63,30.58,30.58,18300.0,25.4735,25.4984,25.4568,25.4568,18300.0
2010-03-25 09:55:00,30.57,30.57,30.54,30.54,11700.0,25.4485,25.4485,25.4235,25.4235,11700.0
2010-03-25 10:00:00,30.54,30.58,30.5,30.5,21500.0,25.4235,25.4568,25.3902,25.3902,21500.0
2010-03-25 10:05:00,30.5,30.51,30.4,30.5,19800.0,25.3902,25.3985,25.307,25.3902,19800.0
2010-03-25 10:10:00,30.51,30.53,30.5,30.52,16000.0,25.3985,25.4152,25.3902,25.4069,16000.0
2010-03-25 10:15:00,30.52,30.52,30.51,30.52,6100.0,25.4069,25.4069,25.3985,25.4069,6100.0
2010-03-25 10:20:00,30.52,30.57,30.52,30.56,19900.0,25.4069,25.4485,25.4069,25.4402,19900.0
2010-03-25 10:25:00,30.56,30.58,30.51,30.54,27700.0,25.4402,25.4568,25.3985,25.4235,27700.0
2010-03-25 10:30:00,30.54,30.55,30.53,30.54,5700.0,25.4235,25.4318,25.4152,25.4235,5700.0
2010-03-25 10:35:00,30.53,30.54,30.52,30.53,6000.0,25.4152,25.4235,25.4069,25.4152,6000.0
2010-03-25 10:40:00,30.53,30.58,30.52,30.57,15800.0,25.4152,25.4568,25.4069,25.4485,15800.0
2010-03-25 10:45:00,30.57,30.57,30.55,30.55,5900.0,25.4485,25.4485,25.4318,25.4318,5900.0
2010-03-25 10:50:00,30.56,30.57,30.56,30.57,5600.0,25.4402,25.4485,25.4402,25.4485,5600.0
2010-03-25 10:55:00,30.57,30.6,30.56,30.59,8200.0,25.4485,25.4735,25.4402,25.4651,8200.0
2010-03-25 11:00:00,30.59,30.6,30.57,30.58,15000.0,25.4651,25.4735,25.4485,25.4568,15000.0
2010-03-25 11:05:00,30.57,30.57,30.54,30.55,7100.0,25.4485,25.4485,25.4235,25.4318,7100.0
2010-03-25 11:10:00,30.55,30.65,30.55,30.64,13400.0,25.4318,25.5151,25.4318,25.5068,13400.0
2010-03-25 11:15:00,30.64,30.68,30.6,30.64,6600.0,25.5068,25.5401,25.4735,25.5068,6600.0
2010-03-25 11:20:00,30.65,30.72,30.64,30.7,28900.0,25.5151,25.5734,25.5068,25.5567,28900.0
2010-03-25 11:25:00,30.71,30.76,30.7,30.75,10400.0,25.565,25.6067,25.5567,25.5983,10400.0
2010-03-25 11:30:00,30.75,30.78,30.75,30.78,7000.0,25.5983,25.6233,25.5983,25.6233,7000.0
2010-03-25 11:35:00,30.77,30.77,30.73,30.75,11500.0,25.615,25.615,25.5817,25.5983,11500.0
2010-03-25 11:40:00,30.74,30.77,30.74,30.76,8300.0,25.59,25.615,25.59,25.6067,8300.0
2010-03-25 11:45:00,30.76,30.78,30.73,30.74,9700.0,25.6067,25.6233,25.5817,25.59,9700.0
2010-03-25 11:50:00,30.74,30.76,30.74,30.76,18700.0,25.59,25.6067,25.59,25.6067,18700.0
2010-03-25 11:55:00,30.77,30.86,30.76,30.85,26600.0,25.615,25.6899,25.6067,25.6816,26600.0
2010-03-25 12:00:00,30.85,30.9,30.85,30.9,37200.0,25.6816,25.7232,25.6816,25.7232,37200.0
2010-03-25 12:05:00,30.9,30.96,30.89,30.95,33400.0,25.7232,25.7732,25.7149,25.7648,33400.0
2010-03-25 12:10:00,30.95,30.95,30.88,30.91,20000.0,25.7648,25.7648,25.7066,25.7315,20000.0
2010-03-25 12:15:00,30.91,30.93,30.86,30.93,27500.0,25.7315,25.7482,25.6899,25.7482,27500.0
2010-03-25 12:20:00,30.93,30.93,30.85,30.86,15200.0,25.7482,25.7482,25.6816,25.6899,15200.0
2010-03-25 12:25:00,30.86,30.89,30.84,30.88,14300.0,25.6899,25.7149,25.6733,25.7066,14300.0
2010-03-25 12:30:00,30.88,30.93,30.86,30.93,19800.0,25.7066,25.7482,25.6899,25.7482,19800.0
2010-03-25 12:35:00,30.93,30.94,30.92,30.92,15200.0,25.7482,25.7565,25.7399,25.7399,15200.0
2010-03-25 12:40:00,30.93,30.98,30.92,30.94,16500.0,25.7482,25.7898,25.7399,25.7565,16500.0
2010-03-25 12:45:00,30.95,30.99,30.94,30.98,29800.0,25.7648,25.7981,25.7565,25.7898,29800.0
2010-03-25 12:50:00,30.99,30.99,30.95,30.99,31000.0,25.7981,25.7981,25.7648,25.7981,31000.0
2010-03-25 12:55:00,30.99,31.0,30.95,30.98,30300.0,25.7981,25.8065,25.7648,25.7898,30300.0
2010-03-25 13:00:00,30.98,30.99,30.93,30.95,14900.0,25.7898,25.7981,25.7482,25.7648,14900.0
2010-03-25 13:05:00,30.95,30.97,30.91,30.95,31700.0,25.7648,25.7815,25.7315,25.7648,31700.0
2010-03-25 13:10:00,30.96,30.98,30.96,30.98,18400.0,25.7732,25.7898,25.7732,25.7898,18400.0
2010-03-25 13:15:00,30.98,31.0,30.97,30.98,23400.0,25.7898,25.8065,25.7815,25.7898,23400.0
2010-03-25 13:20:00,30.99,31.02,30.99,31.0,26600.0,25.7981,25.8231,25.7981,25.8065,26600.0
2010-03-25 13:25:00,31.0,31.04,31.0,31.0,20500.0,25.8065,25.8398,25.8065,25.8065,20500.0
2010-03-25 13:30:00,31.01,31.04,31.0,31.03,34700.0,25.8148,25.8398,25.8065,25.8314,34700.0
2010-03-25 13:35:00,31.04,31.04,31.02,31.03,20800.0,25.8398,25.8398,25.8231,25.8314,20800.0
2010-03-25 13:40:00,31.03,31.04,31.0,31.0,19700.0,25.8314,25.8398,25.8065,25.8065,19700.0
2010-03-25 13:45:00,31.01,31.01,30.95,30.97,24400.0,25.8148,25.8148,25.7648,25.7815,24400.0
2010-03-25 13:50:00,30.97,31.01,30.89,30.9,30500.0,25.7815,25.8148,25.7149,25.7232,30500.0
2010-03-25 13:55:00,30.89,30.91,30.87,30.87,20500.0,25.7149,25.7315,25.6982,25.6982,20500.0
2010-03-25 14:00:00,30.87,30.88,30.85,30.88,22400.0,25.6982,25.7066,25.6816,25.7066,22400.0
2010-03-25 14:05:00,30.88,30.91,30.87,30.9,17100.0,25.7066,25.7315,25.6982,25.7232,17100.0
2010-03-25 14:10:00,30.91,30.91,30.9,30.91,16100.0,25.7315,25.7315,25.7232,25.7315,16100.0
2010-03-25 14:15:00,30.9,30.93,30.9,30.92,14000.0,25.7232,25.7482,25.7232,25.7399,14000.0
2010-03-25 14:20:00,30.93,30.93,30.91,30.91,29800.0,25.7482,25.7482,25.7315,25.7315,29800.0
2010-03-25 14:25:00,30.92,30.94,30.91,30.92,59500.0,25.7399,25.7565,25.7315,25.7399,59500.0
2010-03-25 14:30:00,30.92,30.96,30.9,30.9,39700.0,25.7399,25.7732,25.7232,25.7232,39700.0
2010-03-25 14:35:00,30.89,30.9,30.85,30.86,21600.0,25.7149,25.7232,25.6816,25.6899,21600.0
2010-03-25 14:40:00,30.86,30.86,30.83,30.85,22800.0,25.6899,25.6899,25.6649,25.6816,22800.0
2010-03-25 14:45:00,30.85,30.86,30.83,30.83,64800.0,25.6816,25.6899,25.6649,25.6649,64800.0
2010-03-25 14:50:00,30.83,30.83,30.77,30.8,29200.0,25.6649,25.6649,25.615,25.64,29200.0
2010-03-25 14:55:00,30.8,30.81,30.78,30.78,71600.0,25.64,25.6483,25.6233,25.6233,71600.0
2010-03-25 15:00:00,30.78,30.82,30.78,30.82,23600.0,25.6233,25.6566,25.6233,25.6566,23600.0
2010-03-25 15:05:00,30.82,30.83,30.81,30.83,25200.0,25.6566,25.6649,25.6483,25.6649,25200.0
2010-03-25 15:10:00,30.82,30.83,30.82,30.83,11000.0,25.6566,25.6649,25.6566,25.6649,11000.0
2010-03-25 15:15:00,30.83,30.83,30.82,30.83,181400.0,25.6649,25.6649,25.6566,25.6649,181400.0
2010-03-25 15:20:00,30.83,30.86,30.82,30.85,20800.0,25.6649,25.6899,25.6566,25.6816,20800.0
2010-03-25 15:25:00,30.85,30.86,30.83,30.84,22700.0,25.6816,25.6899,25.6649,25.6733,22700.0
2010-03-25 15:30:00,30.84,30.85,30.78,30.78,34900.0,25.6733,25.6816,25.6233,25.6233,34900.0
2010-03-25 15:35:00,30.78,30.79,30.74,30.75,68300.0,25.6233,25.6316,25.59,25.5983,68300.0
2010-03-25 15:40:00,30.75,30.77,30.73,30.74,53200.0,25.5983,25.615,25.5817,25.59,53200.0
2010-03-25 15:45:00,30.74,30.75,30.62,30.63,109600.0,25.59,25.5983,25.4901,25.4984,109600.0
2010-03-25 15:50:00,30.63,30.64,30.58,30.6,109200.0,25.4984,25.5068,25.4568,25.4735,109200.0
2010-03-25 15:55:00,30.59,30.6,30.51,30.52,203300.0,25.4651,25.4735,25.3985,25.4069,203300.0
2010-03-26 09:30:00,30.5,30.81,30.39,30.4,56900.0,25.3902,25.6483,25.2986,25.307,56900.0
2010-03-26 09:35:00,30.4,30.45,30.23,30.24,61200.0,25.307,25.3486,25.1655,25.1738,61200.0
2010-03-26 09:40:00,30.24,30.28,30.18,30.28,49800.0,25.1738,25.2071,25.1238,25.2071,49800.0
2010-03-26 09:45:00,30.27,30.43,30.26,30.42,32800.0,25.1988,25.3319,25.1904,25.3236,32800.0
2010-03-26 09:50:00,30.45,30.48,30.44,30.44,16700.0,25.3486,25.3736,25.3403,25.3403,16700.0
2010-03-26 09:55:00,30.44,30.49,30.43,30.45,25800.0,25.3403,25.3819,25.3319,25.3486,25800.0
2010-03-26 10:00:00,30.47,30.53,30.47,30.5,25500.0,25.3652,25.4152,25.3652,25.3902,25500.0
2010-03-26 10:05:00,30.49,30.52,30.41,30.42,23700.0,25.3819,25.4069,25.3153,25.3236,23700.0
2010-03-26 10:10:00,30.42,30.52,30.42,30.5,13600.0,25.3236,25.4069,25.3236,25.3902,13600.0
2010-03-26 10:15:00,30.49,30.51,30.48,30.51,15300.0,25.3819,25.3985,25.3736,25.3985,15300.0
2010-03-26 10:20:00,30.51,30.51,30.43,30.43,14100.0,25.3985,25.3985,25.3319,25.3319,14100.0
2010-03-26 10:25:00,30.44,30.47,30.4,30.41,13100.0,25.3403,25.3652,25.307,25.3153,13100.0
2010-03-26 10:30:00,30.43,30.51,30.42,30.49,15900.0,25.3319,25.3985,25.3236,25.3819,15900.0
2010-03-26 10:35:00,30.48,30.48,30.44,30.45,10000.0,25.3736,25.3736,25.3403,25.3486,10000.0
2010-03-26 10:40:00,30.45,30.51,30.45,30.5,23700.0,25.3486,25.3985,25.3486,25.3902,23700.0
2010-03-26 10:45:00,30.5,30.53,30.49,30.5,37800.0,25.3902,25.4152,25.3819,25.3902,37800.0
2010-03-26 10:50:00,30.51,30.57,30.5,30.55,27800.0,25.3985,25.4485,25.3902,25.4318,27800.0
2010-03-26 10:55:00,30.52,30.54,30.48,30.53,22900.0,25.4069,25.4235,25.3736,25.4152,22900.0
2010-03-26 11:00:00,30.53,30.54,30.52,30.52,15400.0,25.4152,25.4235,25.4069,25.4069,15400.0
2010-03-26 11:05:00,30.53,30.55,30.5,30.5,25600.0,25.4152,25.4318,25.3902,25.3902,25600.0
2010-03-26 11:10:00,30.5,30.51,30.49,30.49,17700.0,25.3902,25.3985,25.3819,25.3819,17700.0
2010-03-26 11:15:00,30.5,30.52,30.5,30.51,11800.0,25.3902,25.4069,25.3902,25.3985,11800.0
2010-03-26 11:20:00,30.51,30.51,30.5,30.5,8600.0,25.3985,25.3985,25.3902,25.3902,8600.0
2010-03-26 11:25:00,30.5,30.53,30.5,30.52,20200.0,25.3902,25.4152,25.3902,25.4069,20200.0
2010-03-26 11:30:00,30.52,30.56,30.52,30.54,16000.0,25.4069,25.4402,25.4069,25.4235,16000.0
2010-03-26 11:35:00,30.55,30.59,30.52,30.58,14700.0,25.4318,25.4651,25.4069,25.4568,14700.0
2010-03-26 11:40:00,30.58,30.59,30.56,30.57,28300.0,25.4568,25.4651,25.4402,25.4485,28300.0
2010-03-26 11:45:00,30.56,30.57,30.52,30.52,7800.0,25.4402,25.4485,25.4069,25.4069,7800.0
2010-03-26 11:50:00,30.52,30.53,30.49,30.49,6800.0,25.4069,25.4152,25.3819,25.3819,6800.0
2010-03-26 11:55:00,30.49,30.5,30.44,30.44,12000.0,25.3819,25.3902,25.3403,25.3403,12000.0
2010-03-26 12:00:00,30.44,30.45,30.44,30.44,4000.0,25.3403,25.3486,25.3403,25.3403,4000.0
2010-03-26 12:05:00,30.45,30.45,30.44,30.44,3900.0,25.3486,25.3486,25.3403,25.3403,3900.0
2010-03-26 12:10:00,30.45,30.45,30.44,30.44,3300.0,25.3486,25.3486,25.3403,25.3403,3300.0
2010-03-26 12:15:00,30.45,30.45,30.4,30.42,21000.0,25.3486,25.3486,25.307,25.3236,21000.0
2010-03-26 12:20:00,30.42,30.43,30.31,30.32,23200.0,25.3236,25.3319,25.2321,25.2404,23200.0
2010-03-26 12:25:00,30.33,30.33,30.25,30.27,15300.0,25.2487,25.2487,25.1821,25.1988,15300.0
2010-03-26 12:30:00,30.27,30.34,30.27,30.3,22900.0,25.1988,25.257,25.1988,25.2237,22900.0
2010-03-26 12:35:00,30.3,30.3,30.19,30.21,26900.0,25.2237,25.2237,25.1322,25.1488,26900.0
2010-03-26 12:40:00,30.2,30.22,30.2,30.22,10800.0,25.1405,25.1571,25.1405,25.1571,10800.0
2010-03-26 12:45:00,30.21,30.22,30.17,30.2,22700.0,25.1488,25.1571,25.1155,25.1405,22700.0
2010-03-26 12:50:00,30.21,30.29,30.21,30.25,22100.0,25.1488,25.2154,25.1488,25.1821,22100.0
2010-03-26 12:55:00,30.25,30.27,30.18,30.26,30500.0,25.1821,25.1988,25.1238,25.1904,30500.0
2010-03-26 13:00:00,30.27,30.28,30.22,30.26,21000.0,25.1988,25.2071,25.1571,25.1904,21000.0
2010-03-26 13:05:00,30.27,30.27,30.15,30.19,61200.0,25.1988,25.1988,25.0989,25.1322,61200.0
2010-03-26 13:10:00,30.2,30.24,30.19,30.24,15000.0,25.1405,25.1738,25.1322,25.1738,15000.0
2010-03-26 13:15:00,30.24,30.25,30.22,30.24,14000.0,25.1738,25.1821,25.1571,25.1738,14000.0
2010-03-26 13:20:00,30.24,30.34,30.23,30.31,12200.0,25.1738,25.257,25.1655,25.2321,12200.0
2010-03-26 13:25:00,30.29,30.31,30.28,30.31,12000.0,25.2154,25.2321,25.2071,25.2321,12000.0
2010-03-26 13:30:00,30.31,30.31,30.25,30.25,7800.0,25.2321,25.2321,25.1821,25.1821,7800.0
2010-03-26 13:35:00,30.25,30.3,30.25,30.3,26200.0,25.1821,25.2237,25.1821,25.2237,26200.0
2010-03-26 13:40:00,30.31,30.34,30.3,30.3,38400.0,25.2321,25.257,25.2237,25.2237,38400.0
2010-03-26 13:45:00,30.29,30.31,30.24,30.24,23800.0,25.2154,25.2321,25.1738,25.1738,23800.0
2010-03-26 13:50:00,30.24,30.25,30.18,30.18,16100.0,25.1738,25.1821,25.1238,25.1238,16100.0
2010-03-26 13:55:00,30.17,30.18,30.17,30.17,4400.0,25.1155,25.1238,25.1155,25.1155,4400.0
2010-03-26 14:00:00,30.17,30.18,30.13,30.18,42600.0,25.1155,25.1238,25.0822,25.1238,42600.0
2010-03-26 14:05:00,30.18,30.24,30.17,30.22,16100.0,25.1238,25.1738,25.1155,25.1571,16100.0
2010-03-26 14:10:00,30.22,30.22,30.2,30.2,4300.0,25.1571,25.1571,25.1405,25.1405,4300.0
2010-03-26 14:15:00,30.2,30.28,30.2,30.27,19100.0,25.1405,25.2071,25.1405,25.1988,19100.0
2010-03-26 14:20:00,30.26,30.28,30.25,30.28,14200.0,25.1904,25.2071,25.1821,25.2071,14200.0
2010-03-26 14:25:00,30.28,30.31,30.27,30.31,23000.0,25.2071,25.2321,25.1988,25.2321,23000.0
2010-03-26 14:30:00,30.3,30.3,30.26,30.28,16000.0,25.2237,25.2237,25.1904,25.2071,16000.0
2010-03-26 14:35:00,30.27,30.31,30.27,30.31,9400.0,25.1988,25.2321,25.1988,25.2321,9400.0
2010-03-26 14:40:00,30.32,30.34,30.28,30.29,13200.0,25.2404,25.257,25.2071,25.2154,13200.0
2010-03-26 14:45:00,30.29,30.29,30.27,30.28,24300.0,25.2154,25.2154,25.1988,25.2071,24300.0
2010-03-26 14:50:00,30.27,30.28,30.25,30.25,19100.0,25.1988,25.2071,25.1821,25.1821,19100.0
2010-03-26 14:55:00,30.26,30.27,30.22,30.23,35700.0,25.1904,25.1988,25.1571,25.1655,35700.0
2010-03-26 15:00:00,30.22,30.25,30.19,30.24,70400.0,25.1571,25.1821,25.1322,25.1738,70400.0
2010-03-26 15:05:00,30.24,30.27,30.23,30.24,17300.0,25.1738,25.1988,25.1655,25.1738,17300.0
2010-03-26 15:10:00,30.23,30.24,30.21,30.23,18700.0,25.1655,25.1738,25.1488,25.1655,18700.0
2010-03-26 15:15:00,30.22,30.23,30.19,30.19,11700.0,25.1571,25.1655,25.1322,25.1322,11700.0
2010-03-26 15:20:00,30.2,30.2,30.15,30.15,70900.0,25.1405,25.1405,25.0989,25.0989,70900.0
2010-03-26 15:25:00,30.16,30.19,30.14,30.19,34100.0,25.1072,25.1322,25.0905,25.1322,34100.0
2010-03-26 15:30:00,30.18,30.19,30.15,30.16,18800.0,25.1238,25.1322,25.0989,25.1072,18800.0
2010-03-26 15:35:00,30.15,30.19,30.14,30.15,139500.0,25.0989,25.1322,25.0905,25.0989,139500.0
2010-03-26 15:40:00,30.15,30.16,30.1,30.14,42200.0,25.0989,25.1072,25.0572,25.0905,42200.0
2010-03-26 15:45:00,30.15,30.19,30.14,30.19,61200.0,25.0989,25.1322,25.0905,25.1322,61200.0
2010-03-26 15:50:00,30.18,30.26,30.18,30.24,115300.0,25.1238,25.1904,25.1238,25.1738,115300.0
2010-03-26 15:55:00,30.25,30.3,30.22,30.26,135900.0,25.1821,25.2237,25.1571,25.1904,135900.0
2010-03-29 09:30:00,30.37,30.5,30.28,30.5,15100.0,25.282,25.3902,25.2071,25.3902,15100.0
2010-03-29 09:35:00,30.54,30.57,30.42,30.55,9700.0,25.4235,25.4485,25.3236,25.4318,9700.0
2010-03-29 09:40:00,30.54,30.54,30.39,30.43,13100.0,25.4235,25.4235,25.2986,25.3319,13100.0
2010-03-29 09:45:00,30.44,30.53,30.44,30.52,26400.0,25.3403,25.4152,25.3403,25.4069,26400.0
2010-03-29 09:50:00,30.52,30.6,30.52,30.56,14500.0,25.4069,25.4735,25.4069,25.4402,14500.0
2010-03-29 09:55:00,30.56,30.6,30.49,30.51,24900.0,25.4402,25.4735,25.3819,25.3985,24900.0
2010-03-29 10:00:00,30.49,30.54,30.48,30.53,14800.0,25.3819,25.4235,25.3736,25.4152,14800.0
2010-03-29 10:05:00,30.54,30.56,30.46,30.52,9100.0,25.4235,25.4402,25.3569,25.4069,9100.0
2010-03-29 10:10:00,30.52,30.59,30.52,30.58,7900.0,25.4069,25.4651,25.4069,25.4568,7900.0
2010-03-29 10:15:00,30.59,30.6,30.56,30.57,12500.0,25.4651,25.4735,25.4402,25.4485,12500.0
2010-03-29 10:20:00,30.57,30.57,30.54,30.56,6900.0,25.4485,25.4485,25.4235,25.4402,6900.0
2010-03-29 10:25:00,30.56,30.57,30.53,30.54,27800.0,25.4402,25.4485,25.4152,25.4235,27800.0
2010-03-29 10:30:00,30.54,30.6,30.5,30.6,18900.0,25.4235,25.4735,25.3902,25.4735,18900.0
2010-03-29 10:35:00,30.61,30.69,30.6,30.69,20000.0,25.4818,25.5484,25.4735,25.5484,20000.0
2010-03-29 10:40:00,30.69,30.72,30.68,30.68,15100.0,25.5484,25.5734,25.5401,25.5401,15100.0
2010-03-29 10:45:00,30.67,30.7,30.67,30.7,12400.0,25.5317,25.5567,25.5317,25.5567,12400.0
2010-03-29 10:50:00,30.7,30.72,30.7,30.72,8400.0,25.5567,25.5734,25.5567,25.5734,8400.0
2010-03-29 10:55:00,30.72,30.82,30.72,30.81,33200.0,25.5734,25.6566,25.5734,25.6483,33200.0
2010-03-29 11:00:00,30.8,30.8,30.79,30.8,8600.0,25.64,25.64,25.6316,25.64,8600.0
2010-03-29 11:05:00,30.8,30.8,30.68,30.74,64500.0,25.64,25.64,25.5401,25.59,64500.0
2010-03-29 11:10:00,30.75,30.77,30.74,30.77,22400.0,25.5983,25.615,25.59,25.615,22400.0
2010-03-29 11:15:00,30.77,30.79,30.76,30.79,10900.0,25.615,25.6316,25.6067,25.6316,10900.0
2010-03-29 11:20:00,30.8,30.8,30.79,30.8,5400.0,25.64,25.64,25.6316,25.64,5400.0
2010-03-29 11:25:00,30.8,30.86,30.8,30.85,16100.0,25.64,25.6899,25.64,25.6816,16100.0
2010-03-29 11:30:00,30.85,30.85,30.79,30.79,20500.0,25.6816,25.6816,25.6316,25.6316,20500.0
2010-03-29 11:35:00,30.79,30.8,30.75,30.76,10400.0,25.6316,25.64,25.5983,25.6067,10400.0
2010-03-29 11:40:00,30.77,30.81,30.76,30.81,10000.0,25.615,25.6483,25.6067,25.6483,10000.0
2010-03-29 11:45:00,30.82,30.84,30.75,30.76,14000.0,25.6566,25.6733,25.5983,25.6067,14000.0
2010-03-29 11:50:00,30.75,30.76,30.71,30.72,19200.0,25.5983,25.6067,25.565,25.5734,19200.0
2010-03-29 11:55:00,30.71,30.72,30.69,30.69,7100.0,25.565,25.5734,25.5484,25.5484,7100.0
2010-03-29 12:00:00,30.69,30.69,30.66,30.66,4600.0,25.5484,25.5484,25.5234,25.5234,4600.0
2010-03-29 12:05:00,30.66,30.66,30.64,30.64,5000.0,25.5234,25.5234,25.5068,25.5068,5000.0
2010-03-29 12:10:00,30.64,30.66,30.62,30.62,12900.0,25.5068,25.5234,25.4901,25.4901,12900.0
2010-03-29 12:15:00,30.61,30.61,30.54,30.56,52100.0,25.4818,25.4818,25.4235,25.4402,52100.0
2010-03-29 12:20:00,30.55,30.57,30.52,30.54,8400.0,25.4318,25.4485,25.4069,25.4235,8400.0
2010-03-29 12:25:00,30.53,30.57,30.53,30.57,5400.0,25.4152,25.4485,25.4152,25.4485,5400.0
2010-03-29 12:30:00,30.57,30.58,30.56,30.58,4000.0,25.4485,25.4568,25.4402,25.4568,4000.0
2010-03-29 12:35:00,30.57,30.57,30.56,30.56,19300.0,25.4485,25.4485,25.4402,25.4402,19300.0
2010-03-29 12:40:00,30.55,30.59,30.55,30.57,17500.0,25.4318,25.4651,25.4318,25.4485,17500.0
2010-03-29 12:45:00,30.56,30.62,30.55,30.62,6000.0,25.4402,25.4901,25.4318,25.4901,6000.0
2010-03-29 12:50:00,30.61,30.63,30.6,30.61,4800.0,25.4818,25.4984,25.4735,25.4818,4800.0
2010-03-29 12:55:00,30.61,30.62,30.6,30.6,4900.0,25.4818,25.4901,25.4735,25.4735,4900.0
2010-03-29 13:00:00,30.61,30.61,30.59,30.59,3500.0,25.4818,25.4818,25.4651,25.4651,3500.0
2010-03-29 13:05:00,30.6,30.6,30.59,30.59,700.0,25.4735,25.4735,25.4651,25.4651,700.0
2010-03-29 13:10:00,30.59,30.65,30.59,30.61,12200.0,25.4651,25.5151,25.4651,25.4818,12200.0
2010-03-29 13:15:00,30.61,30.63,30.6,30.63,5300.0,25.4818,25.4984,25.4735,25.4984,5300.0
2010-03-29 13:20:00,30.63,30.65,30.63,30.65,5200.0,25.4984,25.5151,25.4984,25.5151,5200.0
2010-03-29 13:25:00,30.65,30.65,30.61,30.62,3500.0,25.5151,25.5151,25.4818,25.4901,3500.0
2010-03-29 13:30:00,30.61,30.63,30.6,30.6,5000.0,25.4818,25.4984,25.4735,25.4735,5000.0
2010-03-29 13:35:00,30.6,30.6,30.57,30.6,9300.0,25.4735,25.4735,25.4485,25.4735,9300.0
2010-03-29 13:40:00,30.6,30.6,30.55,30.58,19500.0,25.4735,25.4735,25.4318,25.4568,19500.0
2010-03-29 13:45:00,30.58,30.58,30.55,30.57,12000.0,25.4568,25.4568,25.4318,25.4485,12000.0
2010-03-29 13:50:00,30.58,30.61,30.58,30.58,15100.0,25.4568,25.4818,25.4568,25.4568,15100.0
2010-03-29 13:55:00,30.58,30.61,30.56,30.61,17800.0,25.4568,25.4818,25.4402,25.4818,17800.0
2010-03-29 14:00:00,30.6,30.6,30.59,30.59,3000.0,25.4735,25.4735,25.4651,25.4651,3000.0
2010-03-29 14:05:00,30.58,30.58,30.55,30.55,6000.0,25.4568,25.4568,25.4318,25.4318,6000.0
2010-03-29 14:10:00,30.54,30.54,30.53,30.53,7400.0,25.4235,25.4235,25.4152,25.4152,7400.0
2010-03-29 14:15:00,30.53,30.56,30.51,30.51,18100.0,25.4152,25.4402,25.3985,25.3985,18100.0
2010-03-29 14:20:00,30.51,30.52,30.46,30.46,16700.0,25.3985,25.4069,25.3569,25.3569,16700.0
2010-03-29 14:25:00,30.47,30.47,30.42,30.44,16800.0,25.3652,25.3652,25.3236,25.3403,16800.0
2010-03-29 14:30:00,30.44,30.49,30.43,30.44,23400.0,25.3403,25.3819,25.3319,25.3403,23400.0
2010-03-29 14:35:00,30.44,30.51,30.43,30.49,16000.0,25.3403,25.3985,25.3319,25.3819,16000.0
2010-03-29 14:40:00,30.48,30.5,30.46,30.48,22900.0,25.3736,25.3902,25.3569,25.3736,22900.0
2010-03-29 14:45:00,30.47,30.5,30.47,30.49,2400.0,25.3652,25.3902,25.3652,25.3819,2400.0
2010-03-29 14:50:00,30.48,30.49,30.47,30.48,6700.0,25.3736,25.3819,25.3652,25.3736,6700.0
2010-03-29 14:55:00,30.48,30.49,30.47,30.48,5500.0,25.3736,25.3819,25.3652,25.3736,5500.0
2010-03-29 15:00:00,30.48,30.51,30.47,30.47,15700.0,25.3736,25.3985,25.3652,25.3652,15700.0
2010-03-29 15:05:00,30.47,30.53,30.47,30.53,26100.0,25.3652,25.4152,25.3652,25.4152,26100.0
2010-03-29 15:10:00,30.53,30.56,30.53,30.55,12800.0,25.4152,25.4402,25.4152,25.4318,12800.0
2010-03-29 15:15:00,30.55,30.55,30.51,30.52,23100.0,25.4318,25.4318,25.3985,25.4069,23100.0
2010-03-29 15:20:00,30.52,30.55,30.52,30.53,21000.0,25.4069,25.4318,25.4069,25.4152,21000.0
2010-03-29 15:25:00,30.53,30.54,30.48,30.52,23500.0,25.4152,25.4235,25.3736,25.4069,23500.0
2010-03-29 15:30:00,30.51,30.52,30.49,30.49,16700.0,25.3985,25.4069,25.3819,25.3819,16700.0
2010-03-29 15:35:00,30.49,30.49,30.47,30.48,13900.0,25.3819,25.3819,25.3652,25.3736,13900.0
2010-03-29 15:40:00,30.47,30.49,30.47,30.49,17500.0,25.3652,25.3819,25.3652,25.3819,17500.0
2010-03-29 15:45:00,30.49,30.53,30.49,30.53,24900.0,25.3819,25.4152,25.3819,25.4152,24900.0
2010-03-29 15:50:00,30.52,30.54,30.52,30.53,28900.0,25.4069,25.4235,25.4069,25.4152,28900.0
2010-03-29 15:55:00,30.53,30.54,30.51,30.53,74900.0,25.4152,25.4235,25.3985,25.4152,74900.0
2010-03-30 09:30:00,30.49,30.5,30.28,30.46,38200.0,25.3819,25.3902,25.2071,25.3569,38200.0
2010-03-30 09:35:00,30.44,30.5,30.36,30.42,27000.0,25.3403,25.3902,25.2737,25.3236,27000.0
2010-03-30 09:40:00,30.43,30.5,30.42,30.48,27500.0,25.3319,25.3902,25.3236,25.3736,27500.0
2010-03-30 09:45:00,30.48,30.55,30.47,30.51,23800.0,25.3736,25.4318,25.3652,25.3985,23800.0
2010-03-30 09:50:00,30.52,30.57,30.48,30.53,43800.0,25.4069,25.4485,25.3736,25.4152,43800.0
2010-03-30 09:55:00,30.54,30.57,30.53,30.57,11100.0,25.4235,25.4485,25.4152,25.4485,11100.0
2010-03-30 10:00:00,30.58,30.6,30.55,30.58,12700.0,25.4568,25.4735,25.4318,25.4568,12700.0
2010-03-30 10:05:00,30.59,30.59,30.53,30.54,11300.0,25.4651,25.4651,25.4152,25.4235,11300.0
2010-03-30 10:10:00,30.54,30.54,30.52,30.52,8700.0,25.4235,25.4235,25.4069,25.4069,8700.0
2010-03-30 10:15:00,30.53,30.53,30.46,30.46,10000.0,25.4152,25.4152,25.3569,25.3569,10000.0
2010-03-30 10:20:00,30.44,30.45,30.36,30.38,32000.0,25.3403,25.3486,25.2737,25.2903,32000.0
2010-03-30 10:25:00,30.38,30.4,30.36,30.4,16000.0,25.2903,25.307,25.2737,25.307,16000.0
2010-03-30 10:30:00,30.4,30.45,30.39,30.43,20300.0,25.307,25.3486,25.2986,25.3319,20300.0
2010-03-30 10:35:00,30.44,30.49,30.43,30.49,4000.0,25.3403,25.3819,25.3319,25.3819,4000.0
2010-03-30 10:40:00,30.49,30.5,30.46,30.46,4900.0,25.3819,25.3902,25.3569,25.3569,4900.0
2010-03-30 10:45:00,30.44,30.44,30.41,30.42,7500.0,25.3403,25.3403,25.3153,25.3236,7500.0
2010-03-30 10:50:00,30.41,30.51,30.41,30.5,11900.0,25.3153,25.3985,25.3153,25.3902,11900.0
2010-03-30 10:55:00,30.52,30.54,30.51,30.52,10600.0,25.4069,25.4235,25.3985,25.4069,10600.0
2010-03-30 11:00:00,30.52,30.52,30.35,30.37,17300.0,25.4069,25.4069,25.2653,25.282,17300.0
2010-03-30 11:05:00,30.37,30.37,30.32,30.33,18100.0,25.282,25.282,25.2404,25.2487,18100.0
2010-03-30 11:10:00,30.33,30.34,30.28,30.33,21300.0,25.2487,25.257,25.2071,25.2487,21300.0
2010-03-30 11:15:00,30.33,30.34,30.29,30.3,11300.0,25.2487,25.257,25.2154,25.2237,11300.0
2010-03-30 11:20:00,30.3,30.31,30.24,30.26,17200.0,25.2237,25.2321,25.1738,25.1904,17200.0
2010-03-30 11:25:00,30.26,30.3,30.2,30.21,42200.0,25.1904,25.2237,25.1405,25.1488,42200.0
2010-03-30 11:30:00,30.21,30.24,30.21,30.21,8600.0,25.1488,25.1738,25.1488,25.1488,8600.0
2010-03-30 11:35:00,30.21,30.21,30.17,30.19,13600.0,25.1488,25.1488,25.1155,25.1322,13600.0
2010-03-30 11:40:00,30.2,30.24,30.2,30.24,6900.0,25.1405,25.1738,25.1405,25.1738,6900.0
2010-03-30 11:45:00,30.24,30.25,30.24,30.25,7100.0,25.1738,25.1821,25.1738,25.1821,7100.0
2010-03-30 11:50:00,30.25,30.27,30.18,30.24,47400.0,25.1821,25.1988,25.1238,25.1738,47400.0
2010-03-30 11:55:00,30.23,30.27,30.22,30.26,12300.0,25.1655,25.1988,25.1571,25.1904,12300.0
2010-03-30 12:00:00,30.26,30.26,30.19,30.2,14100.0,25.1904,25.1904,25.1322,25.1405,14100.0
2010-03-30 12:05:00,30.2,30.23,30.18,30.23,20600.0,25.1405,25.1655,25.1238,25.1655,20600.0
2010-03-30 12:10:00,30.23,30.26,30.23,30.26,3700.0,25.1655,25.1904,25.1655,25.1904,3700.0
2010-03-30 12:15:00,30.26,30.27,30.25,30.25,3500.0,25.1904,25.1988,25.1821,25.1821,3500.0
2010-03-30 12:20:00,30.25,30.29,30.25,30.29,5000.0,25.1821,25.2154,25.1821,25.2154,5000.0
2010-03-30 12:25:00,30.3,30.34,30.3,30.34,2400.0,25.2237,25.257,25.2237,25.257,2400.0
2010-03-30 12:30:00,30.34,30.34,30.33,30.33,6700.0,25.257,25.257,25.2487,25.2487,6700.0
2010-03-30 12:35:00,30.33,30.33,30.31,30.31,3200.0,25.2487,25.2487,25.2321,25.2321,3200.0
2010-03-30 12:40:00,30.3,30.33,30.3,30.33,10500.0,25.2237,25.2487,25.2237,25.2487,10500.0
2010-03-30 12:45:00,30.33,30.35,30.33,30.34,4300.0,25.2487,25.2653,25.2487,25.257,4300.0
2010-03-30 12:50:00,30.34,30.34,30.33,30.34,4000.0,25.257,25.257,25.2487,25.257,4000.0
2010-03-30 12:55:00,30.34,30.37,30.34,30.37,6700.0,25.257,25.282,25.257,25.282,6700.0
2010-03-30 13:00:00,30.36,30.36,30.34,30.34,3300.0,25.2737,25.2737,25.257,25.257,3300.0
2010-03-30 13:05:00,30.35,30.35,30.32,30.33,11200.0,25.2653,25.2653,25.2404,25.2487,11200.0
2010-03-30 13:10:00,30.32,30.32,30.32,30.32,1700.0,25.2404,25.2404,25.2404,25.2404,1700.0
2010-03-30 13:15:00,30.32,30.33,30.28,30.29,7400.0,25.2404,25.2487,25.2071,25.2154,7400.0
2010-03-30 13:20:00,30.3,30.3,30.25,30.25,9100.0,25.2237,25.2237,25.1821,25.1821,9100.0
2010-03-30 13:25:00,30.25,30.26,30.24,30.25,4000.0,25.1821,25.1904,25.1738,25.1821,4000.0
2010-03-30 13:30:00,30.26,30.26,30.25,30.26,7200.0,25.1904,25.1904,25.1821,25.1904,7200.0
2010-03-30 13:35:00,30.25,30.26,30.25,30.25,6800.0,25.1821,25.1904,25.1821,25.1821,6800.0
2010-03-30 13:40:00,30.24,30.24,30.2,30.21,12300.0,25.1738,25.1738,25.1405,25.1488,12300.0
2010-03-30 13:45:00,30.21,30.26,30.2,30.26,27800.0,25.1488,25.1904,25.1405,25.1904,27800.0
2010-03-30 13:50:00,30.26,30.3,30.26,30.3,4000.0,25.1904,25.2237,25.1904,25.2237,4000.0
2010-03-30 13:55:00,30.29,30.31,30.29,30.31,4900.0,25.2154,25.2321,25.2154,25.2321,4900.0
2010-03-30 14:00:00,30.3,30.31,30.3,30.3,2300.0,25.2237,25.2321,25.2237,25.2237,2300.0
2010-03-30 14:05:00,30.3,30.31,30.3,30.31,6800.0,25.2237,25.2321,25.2237,25.2321,6800.0
2010-03-30 14:10:00,30.31,30.31,30.3,30.3,3200.0,25.2321,25.2321,25.2237,25.2237,3200.0
2010-03-30 14:15:00,30.3,30.3,30.26,30.26,9100.0,25.2237,25.2237,25.1904,25.1904,9100.0
2010-03-30 14:20:00,30.26,30.27,30.26,30.26,1900.0,25.1904,25.1988,25.1904,25.1904,1900.0
2010-03-30 14:25:00,30.26,30.27,30.26,30.26,7000.0,25.1904,25.1988,25.1904,25.1904,7000.0
2010-03-30 14:30:00,30.27,30.28,30.26,30.28,14000.0,25.1988,25.2071,25.1904,25.2071,14000.0
2010-03-30 14:35:00,30.28,30.31,30.27,30.31,10200.0,25.2071,25.2321,25.1988,25.2321,10200.0
2010-03-30 14:40:00,30.31,30.33,30.31,30.33,5300.0,25.2321,25.2487,25.2321,25.2487,5300.0
2010-03-30 14:45:00,30.33,30.37,30.32,30.37,30700.0,25.2487,25.282,25.2404,25.282,30700.0
2010-03-30 14:50:00,30.37,30.38,30.37,30.38,13100.0,25.282,25.2903,25.282,25.2903,13100.0
2010-03-30 14:55:00,30.38,30.42,30.38,30.4,8100.0,25.2903,25.3236,25.2903,25.307,8100.0
2010-03-30 15:00:00,30.4,30.4,30.39,30.39,6000.0,25.307,25.307,25.2986,25.2986,6000.0
2010-03-30 15:05:00,30.39,30.4,30.36,30.36,5400.0,25.2986,25.307,25.2737,25.2737,5400.0
2010-03-30 15:10:00,30.36,30.37,30.3,30.3,22600.0,25.2737,25.282,25.2237,25.2237,22600.0
2010-03-30 15:15:00,30.3,30.31,30.3,30.31,4200.0,25.2237,25.2321,25.2237,25.2321,4200.0
2010-03-30 15:20:00,30.3,30.31,30.3,30.31,9100.0,25.2237,25.2321,25.2237,25.2321,9100.0
2010-03-30 15:25:00,30.31,30.31,30.25,30.25,53200.0,25.2321,25.2321,25.1821,25.1821,53200.0
2010-03-30 15:30:00,30.25,30.31,30.25,30.3,33600.0,25.1821,25.2321,25.1821,25.2237,33600.0
2010-03-30 15:35:00,30.3,30.3,30.29,30.3,16900.0,25.2237,25.2237,25.2154,25.2237,16900.0
2010-03-30 15:40:00,30.29,30.3,30.29,30.29,22000.0,25.2154,25.2237,25.2154,25.2154,22000.0
2010-03-30 15:45:00,30.29,30.29,30.25,30.25,32900.0,25.2154,25.2154,25.1821,25.1821,32900.0
2010-03-30 15:50:00,30.26,30.26,30.24,30.24,54600.0,25.1904,25.1904,25.1738,25.1738,54600.0
2010-03-30 15:55:00,30.25,30.27,30.22,30.23,116900.0,25.1821,25.1988,25.1571,25.1655,116900.0
2010-03-31 09:30:00,30.05,30.05,29.88,30.0,31400.0,25.0156,25.0156,24.8741,24.974,31400.0
2010-03-31 09:35:00,30.0,30.13,29.97,30.12,28000.0,24.974,25.0822,24.949,25.0739,28000.0
2010-03-31 09:40:00,30.11,30.14,30.01,30.05,18100.0,25.0656,25.0905,24.9823,25.0156,18100.0
2010-03-31 09:45:00,30.06,30.06,29.87,29.87,29800.0,25.0239,25.0239,24.8658,24.8658,29800.0
2010-03-31 09:50:00,29.87,29.89,29.81,29.86,63800.0,24.8658,24.8824,24.8158,24.8574,63800.0
2010-03-31 09:55:00,29.86,29.98,29.82,29.94,26800.0,24.8574,24.9573,24.8241,24.924,26800.0
2010-03-31 10:00:00,29.94,30.1,29.94,30.09,57700.0,24.924,25.0572,24.924,25.0489,57700.0
2010-03-31 10:05:00,30.1,30.17,30.1,30.15,16100.0,25.0572,25.1155,25.0572,25.0989,16100.0
2010-03-31 10:10:00,30.16,30.16,30.02,30.03,12300.0,25.1072,25.1072,24.9906,24.999,12300.0
2010-03-31 10:15:00,30.02,30.08,30.02,30.08,8200.0,24.9906,25.0406,24.9906,25.0406,8200.0
2010-03-31 10:20:00,30.09,30.18,30.07,30.18,10400.0,25.0489,25.1238,25.0323,25.1238,10400.0
2010-03-31 10:25:00,30.18,30.23,30.17,30.17,16000.0,25.1238,25.1655,25.1155,25.1155,16000.0
2010-03-31 10:30:00,30.19,30.2,30.17,30.18,6200.0,25.1322,25.1405,25.1155,25.1238,6200.0
2010-03-31 10:35:00,30.18,30.2,30.15,30.17,14600.0,25.1238,25.1405,25.0989,25.1155,14600.0
2010-03-31 10:40:00,30.16,30.16,30.13,30.15,6100.0,25.1072,25.1072,25.0822,25.0989,6100.0
2010-03-31 10:45:00,30.14,30.14,30.08,30.1,5700.0,25.0905,25.0905,25.0406,25.0572,5700.0
2010-03-31 10:50:00,30.09,30.09,30.04,30.04,10800.0,25.0489,25.0489,25.0073,25.0073,10800.0
2010-03-31 10:55:00,30.05,30.07,30.04,30.06,9000.0,25.0156,25.0323,25.0073,25.0239,9000.0
2010-03-31 11:00:00,30.05,30.06,30.04,30.06,10400.0,25.0156,25.0239,25.0073,25.0239,10400.0
2010-03-31 11:05:00,30.05,30.13,30.05,30.13,10200.0,25.0156,25.0822,25.0156,25.0822,10200.0
2010-03-31 11:10:00,30.13,30.15,30.11,30.11,10400.0,25.0822,25.0989,25.0656,25.0656,10400.0
2010-03-31 11:15:00,30.11,30.11,30.1,30.11,1100.0,25.0656,25.0656,25.0572,25.0656,1100.0
2010-03-31 11:20:00,30.11,30.11,30.09,30.1,10000.0,25.0656,25.0656,25.0489,25.0572,10000.0
2010-03-31 11:25:00,30.1,30.12,30.1,30.11,3100.0,25.0572,25.0739,25.0572,25.0656,3100.0
2010-03-31 11:30:00,30.12,30.17,30.12,30.16,13400.0,25.0739,25.1155,25.0739,25.1072,13400.0
2010-03-31 11:35:00,30.16,30.21,30.15,30.19,8500.0,25.1072,25.1488,25.0989,25.1322,8500.0
2010-03-31 11:40:00,30.2,30.24,30.19,30.21,5000.0,25.1405,25.1738,25.1322,25.1488,5000.0
2010-03-31 11:45:00,30.2,30.24,30.2,30.23,6200.0,25.1405,25.1738,25.1405,25.1655,6200.0
2010-03-31 11:50:00,30.23,30.25,30.23,30.25,3900.0,25.1655,25.1821,25.1655,25.1821,3900.0
2010-03-31 11:55:00,30.25,30.27,30.25,30.27,2600.0,25.1821,25.1988,25.1821,25.1988,2600.0
2010-03-31 12:00:00,30.26,30.27,30.26,30.26,2900.0,25.1904,25.1988,25.1904,25.1904,2900.0
2010-03-31 12:05:00,30.26,30.27,30.26,30.27,2300.0,25.1904,25.1988,25.1904,25.1988,2300.0
2010-03-31 12:10:00,30.27,30.27,30.23,30.24,11700.0,25.1988,25.1988,25.1655,25.1738,11700.0
2010-03-31 12:15:00,30.24,30.25,30.22,30.22,8800.0,25.1738,25.1821,25.1571,25.1571,8800.0
2010-03-31 12:20:00,30.23,30.24,30.16,30.16,33700.0,25.1655,25.1738,25.1072,25.1072,33700.0
2010-03-31 12:25:00,30.17,30.18,30.15,30.15,6900.0,25.1155,25.1238,25.0989,25.0989,6900.0
2010-03-31 12:30:00,30.16,30.16,30.15,30.15,3200.0,25.1072,25.1072,25.0989,25.0989,3200.0
2010-03-31 12:35:00,30.16,30.18,30.14,30.14,25200.0,25.1072,25.1238,25.0905,25.0905,25200.0
2010-03-31 12:40:00,30.15,30.15,30.14,30.14,1600.0,25.0989,25.0989,25.0905,25.0905,1600.0
2010-03-31 12:45:00,30.15,30.15,30.11,30.12,7800.0,25.0989,25.0989,25.0656,25.0739,7800.0
2010-03-31 12:50:00,30.12,30.12,30.08,30.11,16300.0,25.0739,25.0739,25.0406,25.0656,16300.0
2010-03-31 12:55:00,30.1,30.1,30.08,30.08,3600.0,25.0572,25.0572,25.0406,25.0406,3600.0
2010-03-31 13:00:00,30.09,30.1,30.06,30.06,12000.0,25.0489,25.0572,25.0239,25.0239,12000.0
2010-03-31 13:05:00,30.07,30.07,30.06,30.06,7700.0,25.0323,25.0323,25.0239,25.0239,7700.0
2010-03-31 13:10:00,30.06,30.07,30.06,30.06,2700.0,25.0239,25.0323,25.0239,25.0239,2700.0
2010-03-31 13:15:00,30.06,30.07,30.06,30.06,2800.0,25.0239,25.0323,25.0239,25.0239,2800.0
2010-03-31 13:20:00,30.06,30.07,30.02,30.02,14700.0,25.0239,25.0323,24.9906,24.9906,14700.0
2010-03-31 13:25:00,30.03,30.03,30.02,30.02,4100.0,24.999,24.999,24.9906,24.9906,4100.0
2010-03-31 13:30:00,30.02,30.03,30.02,30.03,4100.0,24.9906,24.999,24.9906,24.999,4100.0
2010-03-31 13:35:00,30.02,30.03,30.0,30.02,23300.0,24.9906,24.999,24.974,24.9906,23300.0
2010-03-31 13:40:00,30.01,30.02,30.01,30.01,16200.0,24.9823,24.9906,24.9823,24.9823,16200.0
2010-03-31 13:45:00,30.01,30.02,30.0,30.01,20300.0,24.9823,24.9906,24.974,24.9823,20300.0
2010-03-31 13:50:00,30.0,30.01,29.99,29.99,10000.0,24.974,24.9823,24.9657,24.9657,10000.0
2010-03-31 13:55:00,30.0,30.01,29.99,29.99,21200.0,24.974,24.9823,24.9657,24.9657,21200.0
2010-03-31 14:00:00,30.0,30.01,29.99,30.0,23600.0,24.974,24.9823,24.9657,24.974,23600.0
2010-03-31 14:05:00,30.01,30.04,30.0,30.01,51500.0,24.9823,25.0073,24.974,24.9823,51500.0
2010-03-31 14:10:00,30.02,30.07,30.01,30.07,13900.0,24.9906,25.0323,24.9823,25.0323,13900.0
2010-03-31 14:15:00,30.07,30.07,30.04,30.04,17700.0,25.0323,25.0323,25.0073,25.0073,17700.0
2010-03-31 14:20:00,30.04,30.04,30.01,30.02,24000.0,25.0073,25.0073,24.9823,24.9906,24000.0
2010-03-31 14:25:00,30.02,30.02,30.0,30.0,14100.0,24.9906,24.9906,24.974,24.974,14100.0
2010-03-31 14:30:00,30.0,30.01,30.0,30.0,4700.0,24.974,24.9823,24.974,24.974,4700.0
2010-03-31 14:35:00,30.01,30.01,29.99,29.99,13300.0,24.9823,24.9823,24.9657,24.9657,13300.0
2010-03-31 14:40:00,29.99,29.99,29.96,29.97,12400.0,24.9657,24.9657,24.9407,24.949,12400.0
2010-03-31 14:45:00,29.96,29.96,29.91,29.91,18300.0,24.9407,24.9407,24.8991,24.8991,18300.0
2010-03-31 14:50:00,29.91,29.92,29.81,29.83,64800.0,24.8991,24.9074,24.8158,24.8325,64800.0
2010-03-31 14:55:00,29.83,29.9,29.83,29.89,10900.0,24.8325,24.8907,24.8325,24.8824,10900.0
2010-03-31 15:00:00,29.89,29.91,29.87,29.89,42800.0,24.8824,24.8991,24.8658,24.8824,42800.0
2010-03-31 15:05:00,29.89,29.91,29.89,29.91,12000.0,24.8824,24.8991,24.8824,24.8991,12000.0
2010-03-31 15:10:00,29.91,29.91,29.9,29.91,5500.0,24.8991,24.8991,24.8907,24.8991,5500.0
2010-03-31 15:15:00,29.91,29.91,29.88,29.88,32700.0,24.8991,24.8991,24.8741,24.8741,32700.0
2010-03-31 15:20:00,29.89,29.89,29.85,29.85,15300.0,24.8824,24.8824,24.8491,24.8491,15300.0
2010-03-31 15:25:00,29.85,29.86,29.73,29.75,256400.0,24.8491,24.8574,24.7492,24.7659,256400.0
2010-03-31 15:30:00,29.75,29.77,29.74,29.74,109300.0,24.7659,24.7825,24.7575,24.7575,109300.0
2010-03-31 15:35:00,29.75,29.75,29.74,29.75,28300.0,24.7659,24.7659,24.7575,24.7659,28300.0
2010-03-31 15:40:00,29.75,29.76,29.74,29.75,40200.0,24.7659,24.7742,24.7575,24.7659,40200.0
2010-03-31 15:45:00,29.75,29.75,29.72,29.73,54900.0,24.7659,24.7659,24.7409,24.7492,54900.0
2010-03-31 15:50:00,29.73,29.76,29.72,29.76,71000.0,24.7492,24.7742,24.7409,24.7742,71000.0
2010-03-31 15:55:00,29.76,29.77,29.75,29.76,145000.0,24.7742,24.7825,24.7659,24.7742,145000.0
2010-04-01 09:30:00,29.93,30.23,29.79,30.09,78300.0,24.9157,25.1655,24.7992,25.0489,78300.0
2010-04-01 09:35:00,30.07,30.09,29.72,29.95,119400.0,25.0323,25.0489,24.7409,24.9324,119400.0
2010-04-01 09:40:00,29.98,30.11,29.93,30.03,50100.0,24.9573,25.0656,24.9157,24.999,50100.0
2010-04-01 09:45:00,30.04,30.09,29.98,30.05,34700.0,25.0073,25.0489,24.9573,25.0156,34700.0
2010-04-01 09:50:00,30.06,30.08,30.0,30.07,57500.0,25.0239,25.0406,24.974,25.0323,57500.0
2010-04-01 09:55:00,30.07,30.08,29.93,30.0,29200.0,25.0323,25.0406,24.9157,24.974,29200.0
2010-04-01 10:00:00,30.02,30.06,29.98,30.05,83700.0,24.9906,25.0239,24.9573,25.0156,83700.0
2010-04-01 10:05:00,30.05,30.31,30.01,30.09,352300.0,25.0156,25.2321,24.9823,25.0489,352300.0
2010-04-01 10:10:00,30.09,30.11,30.0,30.02,24900.0,25.0489,25.0656,24.974,24.9906,24900.0
2010-04-01 10:15:00,30.03,30.05,29.96,29.98,21900.0,24.999,25.0156,24.9407,24.9573,21900.0
2010-04-01 10:20:00,29.98,29.99,29.9,29.97,42200.0,24.9573,24.9657,24.8907,24.949,42200.0
2010-04-01 10:25:00,29.98,29.99,29.9,29.99,44600.0,24.9573,24.9657,24.8907,24.9657,44600.0
2010-04-01 10:30:00,30.0,30.05,29.95,30.03,42900.0,24.974,25.0156,24.9324,24.999,42900.0
2010-04-01 10:35:00,30.05,30.07,29.97,30.02,120800.0,25.0156,25.0323,24.949,24.9906,120800.0
2010-04-01 10:40:00,30.03,30.07,29.91,29.92,127700.0,24.999,25.0323,24.8991,24.9074,127700.0
2010-04-01 10:45:00,29.91,29.99,29.91,29.96,25700.0,24.8991,24.9657,24.8991,24.9407,25700.0
2010-04-01 10:50:00,29.97,30.01,29.94,30.01,27700.0,24.949,24.9823,24.924,24.9823,27700.0
2010-04-01 10:55:00,30.01,30.05,29.99,30.03,25300.0,24.9823,25.0156,24.9657,24.999,25300.0
2010-04-01 11:00:00,30.03,30.03,29.97,30.01,27800.0,24.999,24.999,24.949,24.9823,27800.0
2010-04-01 11:05:00,30.02,30.04,29.99,30.01,33700.0,24.9906,25.0073,24.9657,24.9823,33700.0
2010-04-01 11:10:00,30.01,30.02,29.98,30.0,61900.0,24.9823,24.9906,24.9573,24.974,61900.0
2010-04-01 11:15:00,30.0,30.0,29.99,30.0,6700.0,24.974,24.974,24.9657,24.974,6700.0
2010-04-01 11:20:00,29.99,30.0,29.93,29.94,21600.0,24.9657,24.974,24.9157,24.924,21600.0
2010-04-01 11:25:00,29.93,29.95,29.93,29.95,7500.0,24.9157,24.9324,24.9157,24.9324,7500.0
2010-04-01 11:30:00,29.95,29.96,29.93,29.96,9400.0,24.9324,24.9407,24.9157,24.9407,9400.0
2010-04-01 11:35:00,29.96,29.97,29.95,29.95,9200.0,24.9407,24.949,24.9324,24.9324,9200.0
2010-04-01 11:40:00,29.96,29.99,29.96,29.97,11600.0,24.9407,24.9657,24.9407,24.949,11600.0
2010-04-01 11:45:00,29.98,29.99,29.98,29.99,6300.0,24.9573,24.9657,24.9573,24.9657,6300.0
2010-04-01 11:50:00,29.99,30.01,29.98,29.99,36700.0,24.9657,24.9823,24.9573,24.9657,36700.0
2010-04-01 11:55:00,29.99,30.02,29.99,30.02,42500.0,24.9657,24.9906,24.9657,24.9906,42500.0
2010-04-01 12:00:00,30.01,30.04,29.98,30.02,129000.0,24.9823,25.0073,24.9573,24.9906,129000.0
2010-04-01 12:05:00,30.02,30.05,29.99,30.0,101900.0,24.9906,25.0156,24.9657,24.974,101900.0
2010-04-01 12:10:00,30.0,30.0,29.97,29.98,8700.0,24.974,24.974,24.949,24.9573,8700.0
2010-04-01 12:15:00,29.98,29.99,29.98,29.98,6000.0,24.9573,24.9657,24.9573,24.9573,6000.0
2010-04-01 12:20:00,29.98,29.98,29.95,29.97,24500.0,24.9573,24.9573,24.9324,24.949,24500.0
2010-04-01 12:25:00,29.98,29.98,29.97,29.97,3500.0,24.9573,24.9573,24.949,24.949,3500.0
2010-04-01 12:30:00,29.98,29.98,29.96,29.97,2900.0,24.9573,24.9573,24.9407,24.949,2900.0
2010-04-01 12:35:00,29.96,29.97,29.95,29.96,14600.0,24.9407,24.949,24.9324,24.9407,14600.0
2010-04-01 12:40:00,29.96,29.96,29.93,29.94,44000.0,24.9407,24.9407,24.9157,24.924,44000.0
2010-04-01 12:45:00,29.95,29.95,29.9,29.9,37000.0,24.9324,24.9324,24.8907,24.8907,37000.0
2010-04-01 12:50:00,29.89,29.9,29.87,29.89,8100.0,24.8824,24.8907,24.8658,24.8824,8100.0
2010-04-01 12:55:00,29.89,29.89,29.88,29.89,11700.0,24.8824,24.8824,24.8741,24.8824,11700.0
2010-04-01 13:00:00,29.88,29.89,29.88,29.88,5300.0,24.8741,24.8824,24.8741,24.8741,5300.0
2010-04-01 13:05:00,29.89,29.89,29.88,29.89,3900.0,24.8824,24.8824,24.8741,24.8824,3900.0
2010-04-01 13:10:00,29.88,29.9,29.88,29.9,10600.0,24.8741,24.8907,24.8741,24.8907,10600.0
2010-04-01 13:15:00,29.9,29.9,29.89,29.9,4000.0,24.8907,24.8907,24.8824,24.8907,4000.0
2010-04-01 13:20:00,29.9,29.9,29.89,29.9,4100.0,24.8907,24.8907,24.8824,24.8907,4100.0
2010-04-01 13:25:00,29.89,29.9,29.88,29.89,9500.0,24.8824,24.8907,24.8741,24.8824,9500.0
2010-04-01 13:30:00,29.89,29.9,29.89,29.9,10600.0,24.8824,24.8907,24.8824,24.8907,10600.0
2010-04-01 13:35:00,29.9,29.9,29.86,29.87,21800.0,24.8907,24.8907,24.8574,24.8658,21800.0
2010-04-01 13:40:00,29.88,29.88,29.78,29.8,60200.0,24.8741,24.8741,24.7908,24.8075,60200.0
2010-04-01 13:45:00,29.8,29.81,29.73,29.74,19900.0,24.8075,24.8158,24.7492,24.7575,19900.0
2010-04-01 13:50:00,29.74,29.76,29.74,29.75,8400.0,24.7575,24.7742,24.7575,24.7659,8400.0
2010-04-01 13:55:00,29.75,29.77,29.74,29.77,7900.0,24.7659,24.7825,24.7575,24.7825,7900.0
2010-04-01 14:00:00,29.77,29.78,29.76,29.76,14400.0,24.7825,24.7908,24.7742,24.7742,14400.0
2010-04-01 14:05:00,29.75,29.75,29.72,29.75,12300.0,24.7659,24.7659,24.7409,24.7659,12300.0
2010-04-01 14:10:00,29.74,29.76,29.73,29.75,10000.0,24.7575,24.7742,24.7492,24.7659,10000.0
2010-04-01 14:15:00,29.75,29.78,29.74,29.78,16300.0,24.7659,24.7908,24.7575,24.7908,16300.0
2010-04-01 14:20:00,29.78,29.78,29.76,29.78,7800.0,24.7908,24.7908,24.7742,24.7908,7800.0
2010-04-01 14:25:00,29.77,29.79,29.77,29.78,25300.0,24.7825,24.7992,24.7825,24.7908,25300.0
2010-04-01 14:30:00,29.78,29.78,29.67,29.67,42900.0,24.7908,24.7908,24.6993,24.6993,42900.0
2010-04-01 14:35:00,29.66,29.67,29.58,29.6,46700.0,24.6909,24.6993,24.6244,24.641,46700.0
2010-04-01 14:40:00,29.59,29.61,29.59,29.61,26300.0,24.6327,24.6493,24.6327,24.6493,26300.0
2010-04-01 14:45:00,29.61,29.62,29.59,29.6,29100.0,24.6493,24.6576,24.6327,24.641,29100.0
2010-04-01 14:50:00,29.6,29.62,29.59,29.6,36200.0,24.641,24.6576,24.6327,24.641,36200.0
2010-04-01 14:55:00,29.6,29.6,29.53,29.55,49900.0,24.641,24.641,24.5827,24.5994,49900.0
2010-04-01 15:00:00,29.54,29.56,29.51,29.53,110300.0,24.5911,24.6077,24.5661,24.5827,110300.0
2010-04-01 15:05:00,29.53,29.53,29.47,29.49,64000.0,24.5827,24.5827,24.5328,24.5494,64000.0
2010-04-01 15:10:00,29.49,29.52,29.49,29.49,32100.0,24.5494,24.5744,24.5494,24.5494,32100.0
2010-04-01 15:15:00,29.49,29.51,29.49,29.5,29200.0,24.5494,24.5661,24.5494,24.5578,29200.0
2010-04-01 15:20:00,29.5,29.5,29.19,29.2,414400.0,24.5578,24.5578,24.2997,24.308,414400.0
2010-04-01 15:25:00,29.19,29.34,29.18,29.3,191000.0,24.2997,24.4246,24.2914,24.3913,191000.0
2010-04-01 15:30:00,29.3,29.33,29.28,29.33,170700.0,24.3913,24.4162,24.3746,24.4162,170700.0
2010-04-01 15:35:00,29.33,29.33,29.28,29.31,110800.0,24.4162,24.4162,24.3746,24.3996,110800.0
2010-04-01 15:40:00,29.31,29.33,29.3,29.3,87300.0,24.3996,24.4162,24.3913,24.3913,87300.0
2010-04-01 15:45:00,29.31,29.39,29.31,29.36,197300.0,24.3996,24.4662,24.3996,24.4412,197300.0
2010-04-01 15:50:00,29.36,29.44,29.36,29.39,521700.0,24.4412,24.5078,24.4412,24.4662,521700.0
2010-04-01 15:55:00,29.4,29.4,29.34,29.36,449800.0,24.4745,24.4745,24.4246,24.4412,449800.0
2010-04-05 09:30:00,29.5,29.56,29.45,29.47,22900.0,24.5578,24.6077,24.5161,24.5328,22900.0
2010-04-05 09:35:00,29.46,29.49,29.44,29.46,13100.0,24.5245,24.5494,24.5078,24.5245,13100.0
2010-04-05 09:40:00,29.46,29.53,29.43,29.53,34500.0,24.5245,24.5827,24.4995,24.5827,34500.0
2010-04-05 09:45:00,29.53,29.55,29.48,29.51,32900.0,24.5827,24.5994,24.5411,24.5661,32900.0
2010-04-05 09:50:00,29.51,29.53,29.49,29.51,32700.0,24.5661,24.5827,24.5494,24.5661,32700.0
2010-04-05 09:55:00,29.51,29.53,29.5,29.51,24000.0,24.5661,24.5827,24.5578,24.5661,24000.0
2010-04-05 10:00:00,29.52,29.54,29.5,29.52,21000.0,24.5744,24.5911,24.5578,24.5744,21000.0
2010-04-05 10:05:00,29.53,29.53,29.52,29.53,8300.0,24.5827,24.5827,24.5744,24.5827,8300.0
2010-04-05 10:10:00,29.53,29.58,29.53,29.57,31800.0,24.5827,24.6244,24.5827,24.616,31800.0
2010-04-05 10:15:00,29.57,29.58,29.55,29.55,17400.0,24.616,24.6244,24.5994,24.5994,17400.0
2010-04-05 10:20:00,29.55,29.61,29.55,29.61,13600.0,24.5994,24.6493,24.5994,24.6493,13600.0
2010-04-05 10:25:00,29.62,29.63,29.55,29.56,100200.0,24.6576,24.666,24.5994,24.6077,100200.0
2010-04-05 10:30:00,29.57,29.59,29.56,29.57,13900.0,24.616,24.6327,24.6077,24.616,13900.0
2010-04-05 10:35:00,29.57,29.57,29.51,29.52,64100.0,24.616,24.616,24.5661,24.5744,64100.0
2010-04-05 10:40:00,29.52,29.56,29.51,29.55,25300.0,24.5744,24.6077,24.5661,24.5994,25300.0
2010-04-05 10:45:00,29.55,29.57,29.53,29.53,20200.0,24.5994,24.616,24.5827,24.5827,20200.0
2010-04-05 10:50:00,29.53,29.57,29.53,29.56,25800.0,24.5827,24.616,24.5827,24.6077,25800.0
2010-04-05 10:55:00,29.55,29.55,29.54,29.54,2600.0,24.5994,24.5994,24.5911,24.5911,2600.0
2010-04-05 11:00:00,29.55,29.58,29.54,29.54,36000.0,24.5994,24.6244,24.5911,24.5911,36000.0
2010-04-05 11:05:00,29.55,29.57,29.53,29.57,11100.0,24.5994,24.616,24.5827,24.616,11100.0
2010-04-05 11:10:00,29.57,29.57,29.54,29.55,21000.0,24.616,24.616,24.5911,24.5994,21000.0
2010-04-05 11:15:00,29.56,29.56,29.51,29.53,46700.0,24.6077,24.6077,24.5661,24.5827,46700.0
2010-04-05 11:20:00,29.54,29.56,29.54,29.55,16400.0,24.5911,24.6077,24.5911,24.5994,16400.0
2010-04-05 11:25:00,29.55,29.56,29.54,29.55,17400.0,24.5994,24.6077,24.5911,24.5994,17400.0
2010-04-05 11:30:00,29.54,29.55,29.51,29.53,23000.0,24.5911,24.5994,24.5661,24.5827,23000.0
2010-04-05 11:35:00,29.54,29.55,29.52,29.52,7000.0,24.5911,24.5994,24.5744,24.5744,7000.0
2010-04-05 11:40:00,29.53,29.56,29.52,29.56,9400.0,24.5827,24.6077,24.5744,24.6077,9400.0
2010-04-05 11:45:00,29.56,29.57,29.56,29.57,15100.0,24.6077,24.616,24.6077,24.616,15100.0
2010-04-05 11:50:00,29.57,29.58,29.56,29.57,20000.0,24.616,24.6244,24.6077,24.616,20000.0
2010-04-05 11:55:00,29.57,29.57,29.54,29.54,21700.0,24.616,24.616,24.5911,24.5911,21700.0
2010-04-05 12:00:00,29.54,29.55,29.54,29.55,3900.0,24.5911,24.5994,24.5911,24.5994,3900.0
2010-04-05 12:05:00,29.55,29.57,29.54,29.54,23500.0,24.5994,24.616,24.5911,24.5911,23500.0
2010-04-05 12:10:00,29.55,29.55,29.52,29.53,6000.0,24.5994,24.5994,24.5744,24.5827,6000.0
2010-04-05 12:15:00,29.53,29.56,29.53,29.55,17200.0,24.5827,24.6077,24.5827,24.5994,17200.0
2010-04-05 12:20:00,29.56,29.6,29.55,29.59,11500.0,24.6077,24.641,24.5994,24.6327,11500.0
2010-04-05 12:25:00,29.58,29.58,29.55,29.56,27300.0,24.6244,24.6244,24.5994,24.6077,27300.0
2010-04-05 12:30:00,29.57,29.58,29.57,29.57,8900.0,24.616,24.6244,24.616,24.616,8900.0
2010-04-05 12:35:00,29.57,29.58,29.56,29.56,8600.0,24.616,24.6244,24.6077,24.6077,8600.0
2010-04-05 12:40:00,29.56,29.58,29.55,29.57,11200.0,24.6077,24.6244,24.5994,24.616,11200.0
2010-04-05 12:45:00,29.57,29.57,29.56,29.56,1700.0,24.616,24.616,24.6077,24.6077,1700.0
2010-04-05 12:50:00,29.56,29.57,29.55,29.55,8800.0,24.6077,24.616,24.5994,24.5994,8800.0
2010-04-05 12:55:00,29.56,29.57,29.56,29.56,8100.0,24.6077,24.616,24.6077,24.6077,8100.0
2010-04-05 13:00:00,29.57,29.57,29.55,29.55,11300.0,24.616,24.616,24.5994,24.5994,11300.0
2010-04-05 13:05:00,29.56,29.56,29.53,29.53,15000.0,24.6077,24.6077,24.5827,24.5827,15000.0
2010-04-05 13:10:00,29.54,29.56,29.53,29.56,8300.0,24.5911,24.6077,24.5827,24.6077,8300.0
2010-04-05 13:15:00,29.56,29.57,29.56,29.57,10000.0,24.6077,24.616,24.6077,24.616,10000.0
2010-04-05 13:20:00,29.56,29.56,29.55,29.56,6300.0,24.6077,24.6077,24.5994,24.6077,6300.0
2010-04-05 13:25:00,29.56,29.58,29.55,29.58,14400.0,24.6077,24.6244,24.5994,24.6244,14400.0
2010-04-05 13:30:00,29.58,29.58,29.56,29.58,15300.0,24.6244,24.6244,24.6077,24.6244,15300.0
2010-04-05 13:35:00,29.57,29.58,29.54,29.55,98700.0,24.616,24.6244,24.5911,24.5994,98700.0
2010-04-05 13:40:00,29.55,29.56,29.54,29.55,18100.0,24.5994,24.6077,24.5911,24.5994,18100.0
2010-04-05 13:45:00,29.55,29.56,29.54,29.55,6600.0,24.5994,24.6077,24.5911,24.5994,6600.0
2010-04-05 13:50:00,29.55,29.57,29.54,29.54,41800.0,24.5994,24.616,24.5911,24.5911,41800.0
2010-04-05 13:55:00,29.54,29.57,29.54,29.54,14100.0,24.5911,24.616,24.5911,24.5911,14100.0
2010-04-05 14:00:00,29.55,29.56,29.54,29.54,28000.0,24.5994,24.6077,24.5911,24.5911,28000.0
2010-04-05 14:05:00,29.55,29.56,29.54,29.54,20200.0,24.5994,24.6077,24.5911,24.5911,20200.0
2010-04-05 14:10:00,29.55,29.56,29.53,29.55,37400.0,24.5994,24.6077,24.5827,24.5994,37400.0
2010-04-05 14:15:00,29.55,29.56,29.52,29.53,32500.0,24.5994,24.6077,24.5744,24.5827,32500.0
2010-04-05 14:20:00,29.54,29.56,29.53,29.55,106000.0,24.5911,24.6077,24.5827,24.5994,106000.0
2010-04-05 14:25:00,29.55,29.56,29.55,29.56,13900.0,24.5994,24.6077,24.5994,24.6077,13900.0
2010-04-05 14:30:00,29.56,29.58,29.53,29.53,53300.0,24.6077,24.6244,24.5827,24.5827,53300.0
2010-04-05 14:35:00,29.53,29.54,29.52,29.52,26600.0,24.5827,24.5911,24.5744,24.5744,26600.0
2010-04-05 14:40:00,29.52,29.55,29.52,29.53,32500.0,24.5744,24.5994,24.5744,24.5827,32500.0
2010-04-05 14:45:00,29.53,29.55,29.53,29.53,16200.0,24.5827,24.5994,24.5827,24.5827,16200.0
2010-04-05 14:50:00,29.54,29.54,29.53,29.53,13500.0,24.5911,24.5911,24.5827,24.5827,13500.0
2010-04-05 14:55:00,29.53,29.54,29.52,29.52,9400.0,24.5827,24.5911,24.5744,24.5744,9400.0
2010-04-05 15:00:00,29.53,29.54,29.51,29.52,60500.0,24.5827,24.5911,24.5661,24.5744,60500.0
2010-04-05 15:05:00,29.52,29.52,29.5,29.51,19900.0,24.5744,24.5744,24.5578,24.5661,19900.0
2010-04-05 15:10:00,29.52,29.54,29.51,29.53,36800.0,24.5744,24.5911,24.5661,24.5827,36800.0
2010-04-05 15:15:00,29.54,29.54,29.53,29.53,11600.0,24.5911,24.5911,24.5827,24.5827,11600.0
2010-04-05 15:20:00,29.54,29.54,29.53,29.54,25900.0,24.5911,24.5911,24.5827,24.5911,25900.0
2010-04-05 15:25:00,29.53,29.54,29.51,29.52,85600.0,24.5827,24.5911,24.5661,24.5744,85600.0
2010-04-05 15:30:00,29.52,29.54,29.51,29.54,32400.0,24.5744,24.5911,24.5661,24.5911,32400.0
2010-04-05 15:35:00,29.53,29.54,29.52,29.53,48900.0,24.5827,24.5911,24.5744,24.5827,48900.0
2010-04-05 15:40:00,29.53,29.54,29.5,29.53,71500.0,24.5827,24.5911,24.5578,24.5827,71500.0
2010-04-05 15:45:00,29.53,29.56,29.52,29.54,74900.0,24.5827,24.6077,24.5744,24.5911,74900.0
2010-04-05 15:50:00,29.55,29.55,29.54,29.55,20600.0,24.5994,24.5994,24.5911,24.5994,20600.0
2010-04-05 15:55:00,29.55,29.55,29.52,29.53,135100.0,24.5994,24.5994,24.5744,24.5827,135100.0
2010-04-06 09:30:00,29.45,29.55,29.36,29.36,35700.0,24.5161,24.5994,24.4412,24.4412,35700.0
2010-04-06 09:35:00,29.38,29.5,29.35,29.35,37800.0,24.4579,24.5578,24.4329,24.4329,37800.0
2010-04-06 09:40:00,29.35,29.41,29.27,29.39,70200.0,24.4329,24.4828,24.3663,24.4662,70200.0
2010-04-06 09:45:00,29.38,29.43,29.35,29.36,45800.0,24.4579,24.4995,24.4329,24.4412,45800.0
2010-04-06 09:50:00,29.36,29.42,29.36,29.4,33500.0,24.4412,24.4912,24.4412,24.4745,33500.0
2010-04-06 09:55:00,29.4,29.42,29.4,29.41,19800.0,24.4745,24.4912,24.4745,24.4828,19800.0
2010-04-06 10:00:00,29.41,29.48,29.4,29.47,13400.0,24.4828,24.5411,24.4745,24.5328,13400.0
2010-04-06 10:05:00,29.48,29.6,29.48,29.59,62700.0,24.5411,24.641,24.5411,24.6327,62700.0
2010-04-06 10:10:00,29.59,29.6,29.56,29.57,22300.0,24.6327,24.641,24.6077,24.616,22300.0
2010-04-06 10:15:00,29.57,29.6,29.53,29.54,12900.0,24.616,24.641,24.5827,24.5911,12900.0
2010-04-06 10:20:00,29.54,29.58,29.49,29.56,14100.0,24.5911,24.6244,24.5494,24.6077,14100.0
2010-04-06 10:25:00,29.57,29.58,29.52,29.54,11800.0,24.616,24.6244,24.5744,24.5911,11800.0
2010-04-06 10:30:00,29.53,29.55,29.5,29.52,24600.0,24.5827,24.5994,24.5578,24.5744,24600.0
2010-04-06 10:35:00,29.53,29.55,29.49,29.49,21800.0,24.5827,24.5994,24.5494,24.5494,21800.0
2010-04-06 10:40:00,29.49,29.52,29.47,29.47,23400.0,24.5494,24.5744,24.5328,24.5328,23400.0
2010-04-06 10:45:00,29.46,29.51,29.46,29.51,7000.0,24.5245,24.5661,24.5245,24.5661,7000.0
2010-04-06 10:50:00,29.52,29.52,29.45,29.46,14000.0,24.5744,24.5744,24.5161,24.5245,14000.0
2010-04-06 10:55:00,29.47,29.48,29.42,29.43,26200.0,24.5328,24.5411,24.4912,24.4995,26200.0
2010-04-06 11:00:00,29.43,29.48,29.41,29.42,19100.0,24.4995,24.5411,24.4828,24.4912,19100.0
2010-04-06 11:05:00,29.43,29.47,29.42,29.42,10700.0,24.4995,24.5328,24.4912,24.4912,10700.0
2010-04-06 11:10:00,29.41,29.47,29.4,29.42,17100.0,24.4828,24.5328,24.4745,24.4912,17100.0
2010-04-06 11:15:00,29.42,29.46,29.41,29.46,7600.0,24.4912,24.5245,24.4828,24.5245,7600.0
2010-04-06 11:20:00,29.46,29.47,29.43,29.43,6100.0,24.5245,24.5328,24.4995,24.4995,6100.0
2010-04-06 11:25:00,29.43,29.47,29.42,29.42,22600.0,24.4995,24.5328,24.4912,24.4912,22600.0
2010-04-06 11:30:00,29.42,29.45,29.41,29.43,23200.0,24.4912,24.5161,24.4828,24.4995,23200.0
2010-04-06 11:35:00,29.44,29.47,29.44,29.45,23600.0,24.5078,24.5328,24.5078,24.5161,23600.0
2010-04-06 11:40:00,29.46,29.47,29.44,29.44,14600.0,24.5245,24.5328,24.5078,24.5078,14600.0
2010-04-06 11:45:00,29.44,29.48,29.44,29.44,13600.0,24.5078,24.5411,24.5078,24.5078,13600.0
2010-04-06 11:50:00,29.45,29.46,29.44,29.44,3600.0,24.5161,24.5245,24.5078,24.5078,3600.0
2010-04-06 11:55:00,29.44,29.44,29.43,29.44,3500.0,24.5078,24.5078,24.4995,24.5078,3500.0
2010-04-06 12:00:00,29.45,29.48,29.45,29.47,5200.0,24.5161,24.5411,24.5161,24.5328,5200.0
2010-04-06 12:05:00,29.47,29.48,29.46,29.48,9600.0,24.5328,24.5411,24.5245,24.5411,9600.0
2010-04-06 12:10:00,29.49,29.5,29.49,29.49,8100.0,24.5494,24.5578,24.5494,24.5494,8100.0
2010-04-06 12:15:00,29.49,29.5,29.48,29.48,5500.0,24.5494,24.5578,24.5411,24.5411,5500.0
2010-04-06 12:20:00,29.49,29.49,29.47,29.47,2900.0,24.5494,24.5494,24.5328,24.5328,2900.0
2010-04-06 12:25:00,29.48,29.49,29.43,29.45,37400.0,24.5411,24.5494,24.4995,24.5161,37400.0
2010-04-06 12:30:00,29.46,29.48,29.42,29.43,22700.0,24.5245,24.5411,24.4912,24.4995,22700.0
2010-04-06 12:35:00,29.43,29.44,29.42,29.44,8100.0,24.4995,24.5078,24.4912,24.5078,8100.0
2010-04-06 12:40:00,29.45,29.47,29.43,29.44,26800.0,24.5161,24.5328,24.4995,24.5078,26800.0
2010-04-06 12:45:00,29.44,29.46,29.43,29.43,14000.0,24.5078,24.5245,24.4995,24.4995,14000.0
2010-04-06 12:50:00,29.43,29.46,29.42,29.43,19400.0,24.4995,24.5245,24.4912,24.4995,19400.0
2010-04-06 12:55:00,29.43,29.45,29.43,29.43,16400.0,24.4995,24.5161,24.4995,24.4995,16400.0
2010-04-06 13:00:00,29.44,29.46,29.44,29.44,24600.0,24.5078,24.5245,24.5078,24.5078,24600.0
2010-04-06 13:05:00,29.44,29.46,29.43,29.44,23000.0,24.5078,24.5245,24.4995,24.5078,23000.0
2010-04-06 13:10:00,29.45,29.46,29.44,29.44,13700.0,24.5161,24.5245,24.5078,24.5078,13700.0
2010-04-06 13:15:00,29.44,29.45,29.44,29.45,5500.0,24.5078,24.5161,24.5078,24.5161,5500.0
2010-04-06 13:20:00,29.44,29.46,29.44,29.45,19800.0,24.5078,24.5245,24.5078,24.5161,19800.0
2010-04-06 13:25:00,29.45,29.46,29.44,29.45,25300.0,24.5161,24.5245,24.5078,24.5161,25300.0
2010-04-06 13:30:00,29.45,29.46,29.39,29.39,19100.0,24.5161,24.5245,24.4662,24.4662,19100.0
2010-04-06 13:35:00,29.4,29.4,29.39,29.4,3400.0,24.4745,24.4745,24.4662,24.4745,3400.0
2010-04-06 13:40:00,29.4,29.43,29.39,29.43,25400.0,24.4745,24.4995,24.4662,24.4995,25400.0
2010-04-06 13:45:00,29.43,29.45,29.43,29.45,6700.0,24.4995,24.5161,24.4995,24.5161,6700.0
2010-04-06 13:50:00,29.44,29.47,29.42,29.43,34600.0,24.5078,24.5328,24.4912,24.4995,34600.0
2010-04-06 13:55:00,29.44,29.45,29.43,29.45,28700.0,24.5078,24.5161,24.4995,24.5161,28700.0
2010-04-06 14:00:00,29.45,29.48,29.44,29.47,33300.0,24.5161,24.5411,24.5078,24.5328,33300.0
2010-04-06 14:05:00,29.47,29.47,29.45,29.46,25400.0,24.5328,24.5328,24.5161,24.5245,25400.0
2010-04-06 14:10:00,29.47,29.48,29.45,29.45,30000.0,24.5328,24.5411,24.5161,24.5161,30000.0
2010-04-06 14:15:00,29.46,29.48,29.45,29.45,45400.0,24.5245,24.5411,24.5161,24.5161,45400.0
2010-04-06 14:20:00,29.45,29.47,29.45,29.45,27400.0,24.5161,24.5328,24.5161,24.5161,27400.0
2010-04-06 14:25:00,29.45,29.47,29.45,29.46,21300.0,24.5161,24.5328,24.5161,24.5245,21300.0
2010-04-06 14:30:00,29.47,29.48,29.47,29.48,27300.0,24.5328,24.5411,24.5328,24.5411,27300.0
2010-04-06 14:35:00,29.48,29.48,29.45,29.46,48700.0,24.5411,24.5411,24.5161,24.5245,48700.0
2010-04-06 14:40:00,29.46,29.46,29.45,29.45,13200.0,24.5245,24.5245,24.5161,24.5161,13200.0
2010-04-06 14:45:00,29.45,29.46,29.45,29.46,18500.0,24.5161,24.5245,24.5161,24.5245,18500.0
2010-04-06 14:50:00,29.45,29.47,29.35,29.45,160500.0,24.5161,24.5328,24.4329,24.5161,160500.0
2010-04-06 14:55:00,29.46,29.55,29.45,29.52,86400.0,24.5245,24.5994,24.5161,24.5744,86400.0
2010-04-06 15:00:00,29.51,29.57,29.51,29.54,24000.0,24.5661,24.616,24.5661,24.5911,24000.0
2010-04-06 15:05:00,29.55,29.61,29.55,29.61,18000.0,24.5994,24.6493,24.5994,24.6493,18000.0
2010-04-06 15:10:00,29.6,29.63,29.6,29.61,23700.0,24.641,24.666,24.641,24.6493,23700.0
2010-04-06 15:15:00,29.6,29.61,29.57,29.57,29000.0,24.641,24.6493,24.616,24.616,29000.0
2010-04-06 15:20:00,29.57,29.57,29.54,29.54,8900.0,24.616,24.616,24.5911,24.5911,8900.0
2010-04-06 15:25:00,29.54,29.58,29.53,29.53,28300.0,24.5911,24.6244,24.5827,24.5827,28300.0
2010-04-06 15:30:00,29.53,29.56,29.48,29.49,47000.0,24.5827,24.6077,24.5411,24.5494,47000.0
2010-04-06 15:35:00,29.49,29.55,29.48,29.51,44600.0,24.5494,24.5994,24.5411,24.5661,44600.0
2010-04-06 15:40:00,29.52,29.52,29.48,29.5,41100.0,24.5744,24.5744,24.5411,24.5578,41100.0
2010-04-06 15:45:00,29.5,29.5,29.46,29.47,48800.0,24.5578,24.5578,24.5245,24.5328,48800.0
2010-04-06 15:50:00,29.47,29.47,29.44,29.46,74300.0,24.5328,24.5328,24.5078,24.5245,74300.0
2010-04-06 15:55:00,29.46,29.46,29.42,29.45,92100.0,24.5245,24.5245,24.4912,24.5161,92100.0
2010-04-07 09:30:00,29.44,29.55,29.44,29.48,19100.0,24.5078,24.5994,24.5078,24.5411,19100.0
2010-04-07 09:35:00,29.47,29.54,29.44,29.53,24900.0,24.5328,24.5911,24.5078,24.5827,24900.0
2010-04-07 09:40:00,29.55,29.63,29.55,29.62,17300.0,24.5994,24.666,24.5994,24.6576,17300.0
2010-04-07 09:45:00,29.62,29.64,29.58,29.63,18200.0,24.6576,24.6743,24.6244,24.666,18200.0
2010-04-07 09:50:00,29.64,29.74,29.62,29.74,31000.0,24.6743,24.7575,24.6576,24.7575,31000.0
2010-04-07 09:55:00,29.74,29.79,29.73,29.78,25700.0,24.7575,24.7992,24.7492,24.7908,25700.0
2010-04-07 10:00:00,29.77,29.8,29.72,29.77,30500.0,24.7825,24.8075,24.7409,24.7825,30500.0
2010-04-07 10:05:00,29.77,29.85,29.76,29.84,38500.0,24.7825,24.8491,24.7742,24.8408,38500.0
2010-04-07 10:10:00,29.84,29.84,29.8,29.83,15200.0,24.8408,24.8408,24.8075,24.8325,15200.0
2010-04-07 10:15:00,29.83,29.99,29.83,29.94,136700.0,24.8325,24.9657,24.8325,24.924,136700.0
2010-04-07 10:20:00,29.95,29.98,29.94,29.96,23200.0,24.9324,24.9573,24.924,24.9407,23200.0
2010-04-07 10:25:00,29.96,29.99,29.95,29.97,22700.0,24.9407,24.9657,24.9324,24.949,22700.0
2010-04-07 10:30:00,29.96,29.96,29.88,29.89,10400.0,24.9407,24.9407,24.8741,24.8824,10400.0
2010-04-07 10:35:00,29.88,29.92,29.88,29.92,10700.0,24.8741,24.9074,24.8741,24.9074,10700.0
2010-04-07 10:40:00,29.92,29.92,29.83,29.83,21700.0,24.9074,24.9074,24.8325,24.8325,21700.0
2010-04-07 10:45:00,29.84,29.84,29.76,29.76,29600.0,24.8408,24.8408,24.7742,24.7742,29600.0
2010-04-07 10:50:00,29.75,29.8,29.73,29.8,24900.0,24.7659,24.8075,24.7492,24.8075,24900.0
2010-04-07 10:55:00,29.8,29.81,29.78,29.78,8700.0,24.8075,24.8158,24.7908,24.7908,8700.0
2010-04-07 11:00:00,29.78,29.79,29.67,29.69,35900.0,24.7908,24.7992,24.6993,24.7159,35900.0
2010-04-07 11:05:00,29.7,29.72,29.69,29.72,14700.0,24.7242,24.7409,24.7159,24.7409,14700.0
2010-04-07 11:10:00,29.72,29.72,29.64,29.67,22400.0,24.7409,24.7409,24.6743,24.6993,22400.0
2010-04-07 11:15:00,29.67,29.67,29.62,29.64,24100.0,24.6993,24.6993,24.6576,24.6743,24100.0
2010-04-07 11:20:00,29.63,29.64,29.6,29.6,34800.0,24.666,24.6743,24.641,24.641,34800.0
2010-04-07 11:25:00,29.6,29.69,29.6,29.69,25000.0,24.641,24.7159,24.641,24.7159,25000.0
2010-04-07 11:30:00,29.69,29.71,29.68,29.7,15900.0,24.7159,24.7326,24.7076,24.7242,15900.0
2010-04-07 11:35:00,29.71,29.74,29.69,29.73,21100.0,24.7326,24.7575,24.7159,24.7492,21100.0
2010-04-07 11:40:00,29.73,29.76,29.72,29.75,12000.0,24.7492,24.7742,24.7409,24.7659,12000.0
2010-04-07 11:45:00,29.75,29.81,29.75,29.76,68100.0,24.7659,24.8158,24.7659,24.7742,68100.0
2010-04-07 11:50:00,29.76,29.78,29.75,29.77,14900.0,24.7742,24.7908,24.7659,24.7825,14900.0
2010-04-07 11:55:00,29.77,29.78,29.74,29.75,29800.0,24.7825,24.7908,24.7575,24.7659,29800.0
2010-04-07 12:00:00,29.75,29.75,29.68,29.69,25900.0,24.7659,24.7659,24.7076,24.7159,25900.0
2010-04-07 12:05:00,29.69,29.7,29.69,29.69,11600.0,24.7159,24.7242,24.7159,24.7159,11600.0
2010-04-07 12:10:00,29.7,29.72,29.67,29.72,19700.0,24.7242,24.7409,24.6993,24.7409,19700.0
2010-04-07 12:15:00,29.72,29.72,29.7,29.7,10100.0,24.7409,24.7409,24.7242,24.7242,10100.0
2010-04-07 12:20:00,29.7,29.7,29.68,29.69,15300.0,24.7242,24.7242,24.7076,24.7159,15300.0
2010-04-07 12:25:00,29.68,29.69,29.68,29.68,12500.0,24.7076,24.7159,24.7076,24.7076,12500.0
2010-04-07 12:30:00,29.68,29.69,29.67,29.68,19900.0,24.7076,24.7159,24.6993,24.7076,19900.0
2010-04-07 12:35:00,29.68,29.68,29.67,29.68,9900.0,24.7076,24.7076,24.6993,24.7076,9900.0
2010-04-07 12:40:00,29.68,29.68,29.67,29.68,11900.0,24.7076,24.7076,24.6993,24.7076,11900.0
2010-04-07 12:45:00,29.68,29.68,29.66,29.66,11100.0,24.7076,24.7076,24.6909,24.6909,11100.0
2010-04-07 12:50:00,29.67,29.69,29.65,29.69,19900.0,24.6993,24.7159,24.6826,24.7159,19900.0
2010-04-07 12:55:00,29.68,29.69,29.68,29.69,3800.0,24.7076,24.7159,24.7076,24.7159,3800.0
2010-04-07 13:00:00,29.68,29.72,29.68,29.7,27600.0,24.7076,24.7409,24.7076,24.7242,27600.0
2010-04-07 13:05:00,29.69,29.7,29.68,29.69,20200.0,24.7159,24.7242,24.7076,24.7159,20200.0
2010-04-07 13:10:00,29.68,29.7,29.68,29.69,12700.0,24.7076,24.7242,24.7076,24.7159,12700.0
2010-04-07 13:15:00,29.69,29.71,29.67,29.71,35500.0,24.7159,24.7326,24.6993,24.7326,35500.0
2010-04-07 13:20:00,29.71,29.74,29.71,29.74,11900.0,24.7326,24.7575,24.7326,24.7575,11900.0
2010-04-07 13:25:00,29.74,29.78,29.74,29.76,17900.0,24.7575,24.7908,24.7575,24.7742,17900.0
2010-04-07 13:30:00,29.76,29.77,29.74,29.75,4500.0,24.7742,24.7825,24.7575,24.7659,4500.0
2010-04-07 13:35:00,29.76,29.76,29.75,29.75,3600.0,24.7742,24.7742,24.7659,24.7659,3600.0
2010-04-07 13:40:00,29.76,29.76,29.7,29.71,13200.0,24.7742,24.7742,24.7242,24.7326,13200.0
2010-04-07 13:45:00,29.7,29.7,29.68,29.68,8200.0,24.7242,24.7242,24.7076,24.7076,8200.0
2010-04-07 13:50:00,29.68,29.71,29.65,29.68,29200.0,24.7076,24.7326,24.6826,24.7076,29200.0
2010-04-07 13:55:00,29.68,29.72,29.67,29.7,10500.0,24.7076,24.7409,24.6993,24.7242,10500.0
2010-04-07 14:00:00,29.7,29.7,29.62,29.64,19600.0,24.7242,24.7242,24.6576,24.6743,19600.0
2010-04-07 14:05:00,29.64,29.68,29.64,29.66,11700.0,24.6743,24.7076,24.6743,24.6909,11700.0
2010-04-07 14:10:00,29.67,29.69,29.65,29.65,13000.0,24.6993,24.7159,24.6826,24.6826,13000.0
2010-04-07 14:15:00,29.65,29.65,29.61,29.61,6200.0,24.6826,24.6826,24.6493,24.6493,6200.0
2010-04-07 14:20:00,29.61,29.64,29.6,29.63,21700.0,24.6493,24.6743,24.641,24.666,21700.0
2010-04-07 14:25:00,29.62,29.62,29.59,29.61,13600.0,24.6576,24.6576,24.6327,24.6493,13600.0
2010-04-07 14:30:00,29.62,29.63,29.57,29.6,23300.0,24.6576,24.666,24.616,24.641,23300.0
2010-04-07 14:35:00,29.61,29.62,29.58,29.62,13800.0,24.6493,24.6576,24.6244,24.6576,13800.0
2010-04-07 14:40:00,29.62,29.62,29.56,29.61,24900.0,24.6576,24.6576,24.6077,24.6493,24900.0
2010-04-07 14:45:00,29.61,29.62,29.58,29.58,12400.0,24.6493,24.6576,24.6244,24.6244,12400.0
2010-04-07 14:50:00,29.58,29.61,29.57,29.61,16800.0,24.6244,24.6493,24.616,24.6493,16800.0
2010-04-07 14:55:00,29.61,29.61,29.54,29.58,16000.0,24.6493,24.6493,24.5911,24.6244,16000.0
2010-04-07 15:00:00,29.57,29.57,29.49,29.5,29600.0,24.616,24.616,24.5494,24.5578,29600.0
2010-04-07 15:05:00,29.5,29.52,29.48,29.5,69100.0,24.5578,24.5744,24.5411,24.5578,69100.0
2010-04-07 15:10:00,29.5,29.51,29.48,29.5,50400.0,24.5578,24.5661,24.5411,24.5578,50400.0
2010-04-07 15:15:00,29.5,29.52,29.47,29.51,40700.0,24.5578,24.5744,24.5328,24.5661,40700.0
2010-04-07 15:20:00,29.51,29.51,29.42,29.42,36700.0,24.5661,24.5661,24.4912,24.4912,36700.0
2010-04-07 15:25:00,29.42,29.42,29.4,29.41,32700.0,24.4912,24.4912,24.4745,24.4828,32700.0
2010-04-07 15:30:00,29.41,29.41,29.38,29.41,53200.0,24.4828,24.4828,24.4579,24.4828,53200.0
2010-04-07 15:35:00,29.4,29.41,29.36,29.38,75600.0,24.4745,24.4828,24.4412,24.4579,75600.0
2010-04-07 15:40:00,29.39,29.39,29.31,29.31,80200.0,24.4662,24.4662,24.3996,24.3996,80200.0
2010-04-07 15:45:00,29.31,29.32,29.19,29.28,384000.0,24.3996,24.4079,24.2997,24.3746,384000.0
2010-04-07 15:50:00,29.28,29.33,29.28,29.32,83400.0,24.3746,24.4162,24.3746,24.4079,83400.0
2010-04-07 15:55:00,29.32,29.35,29.32,29.35,95300.0,24.4079,24.4329,24.4079,24.4329,95300.0
2010-04-08 09:30:00,29.31,29.31,29.12,29.13,18400.0,24.3996,24.3996,24.2414,24.2497,18400.0
2010-04-08 09:35:00,29.14,29.2,29.08,29.16,29500.0,24.2581,24.308,24.2081,24.2747,29500.0
2010-04-08 09:40:00,29.16,29.16,29.04,29.05,31800.0,24.2747,24.2747,24.1748,24.1831,31800.0
2010-04-08 09:45:00,29.06,29.06,28.98,28.98,46300.0,24.1915,24.1915,24.1249,24.1249,46300.0
2010-04-08 09:50:00,28.97,29.05,28.97,29.04,17700.0,24.1165,24.1831,24.1165,24.1748,17700.0
2010-04-08 09:55:00,29.03,29.03,28.97,28.99,34000.0,24.1665,24.1665,24.1165,24.1332,34000.0
2010-04-08 10:00:00,28.98,29.01,28.92,28.96,48400.0,24.1249,24.1498,24.0749,24.1082,48400.0
2010-04-08 10:05:00,28.96,28.98,28.91,28.94,32000.0,24.1082,24.1249,24.0666,24.0916,32000.0
2010-04-08 10:10:00,28.94,29.01,28.9,28.98,20800.0,24.0916,24.1498,24.0583,24.1249,20800.0
2010-04-08 10:15:00,28.98,28.99,28.97,28.99,14400.0,24.1249,24.1332,24.1165,24.1332,14400.0
2010-04-08 10:20:00,28.98,29.05,28.93,29.05,14200.0,24.1249,24.1831,24.0832,24.1831,14200.0
2010-04-08 10:25:00,29.05,29.08,29.02,29.06,9400.0,24.1831,24.2081,24.1582,24.1915,9400.0
2010-04-08 10:30:00,29.07,29.11,29.06,29.06,9000.0,24.1998,24.2331,24.1915,24.1915,9000.0
2010-04-08 10:35:00,29.07,29.09,29.03,29.03,7300.0,24.1998,24.2164,24.1665,24.1665,7300.0
2010-04-08 10:40:00,29.04,29.07,29.03,29.06,10200.0,24.1748,24.1998,24.1665,24.1915,10200.0
2010-04-08 10:45:00,29.05,29.08,29.04,29.08,9300.0,24.1831,24.2081,24.1748,24.2081,9300.0
2010-04-08 10:50:00,29.08,29.1,29.08,29.09,6600.0,24.2081,24.2248,24.2081,24.2164,6600.0
2010-04-08 10:55:00,29.09,29.09,29.05,29.05,4000.0,24.2164,24.2164,24.1831,24.1831,4000.0
2010-04-08 11:00:00,29.05,29.12,29.04,29.12,28200.0,24.1831,24.2414,24.1748,24.2414,28200.0
2010-04-08 11:05:00,29.12,29.13,29.1,29.1,7500.0,24.2414,24.2497,24.2248,24.2248,7500.0
2010-04-08 11:10:00,29.11,29.11,29.09,29.09,5600.0,24.2331,24.2331,24.2164,24.2164,5600.0
2010-04-08 11:15:00,29.09,29.1,29.07,29.08,7300.0,24.2164,24.2248,24.1998,24.2081,7300.0
2010-04-08 11:20:00,29.08,29.08,29.07,29.08,7800.0,24.2081,24.2081,24.1998,24.2081,7800.0
2010-04-08 11:25:00,29.08,29.08,29.05,29.05,5700.0,24.2081,24.2081,24.1831,24.1831,5700.0
2010-04-08 11:30:00,29.05,29.07,29.05,29.06,6500.0,24.1831,24.1998,24.1831,24.1915,6500.0
2010-04-08 11:35:00,29.05,29.1,29.05,29.1,17500.0,24.1831,24.2248,24.1831,24.2248,17500.0
2010-04-08 11:40:00,29.09,29.1,29.09,29.09,5700.0,24.2164,24.2248,24.2164,24.2164,5700.0
2010-04-08 11:45:00,29.1,29.17,29.09,29.17,20300.0,24.2248,24.283,24.2164,24.283,20300.0
2010-04-08 11:50:00,29.17,29.21,29.16,29.21,12500.0,24.283,24.3163,24.2747,24.3163,12500.0
2010-04-08 11:55:00,29.21,29.25,29.2,29.21,22400.0,24.3163,24.3496,24.308,24.3163,22400.0
2010-04-08 12:00:00,29.21,29.21,29.19,29.2,6700.0,24.3163,24.3163,24.2997,24.308,6700.0
2010-04-08 12:05:00,29.19,29.22,29.19,29.19,12100.0,24.2997,24.3247,24.2997,24.2997,12100.0
2010-04-08 12:10:00,29.18,29.19,29.16,29.18,5700.0,24.2914,24.2997,24.2747,24.2914,5700.0
2010-04-08 12:15:00,29.19,29.19,29.19,29.19,500.0,24.2997,24.2997,24.2997,24.2997,500.0
2010-04-08 12:20:00,29.19,29.24,29.19,29.23,6300.0,24.2997,24.3413,24.2997,24.333,6300.0
2010-04-08 12:25:00,29.23,29.23,29.18,29.18,12600.0,24.333,24.333,24.2914,24.2914,12600.0
2010-04-08 12:30:00,29.17,29.17,29.15,29.16,13300.0,24.283,24.283,24.2664,24.2747,13300.0
2010-04-08 12:35:00,29.16,29.18,29.15,29.18,4600.0,24.2747,24.2914,24.2664,24.2914,4600.0
2010-04-08 12:40:00,29.18,29.19,29.16,29.17,44100.0,24.2914,24.2997,24.2747,24.283,44100.0
2010-04-08 12:45:00,29.17,29.18,29.15,29.15,12100.0,24.283,24.2914,24.2664,24.2664,12100.0
2010-04-08 12:50:00,29.15,29.16,29.1,29.1,7300.0,24.2664,24.2747,24.2248,24.2248,7300.0
2010-04-08 12:55:00,29.09,29.11,29.09,29.1,5700.0,24.2164,24.2331,24.2164,24.2248,5700.0
2010-04-08 13:00:00,29.11,29.13,29.11,29.13,7500.0,24.2331,24.2497,24.2331,24.2497,7500.0
2010-04-08 13:05:00,29.14,29.17,29.13,29.16,12500.0,24.2581,24.283,24.2497,24.2747,12500.0
2010-04-08 13:10:00,29.16,29.16,29.13,29.14,12700.0,24.2747,24.2747,24.2497,24.2581,12700.0
2010-04-08 13:15:00,29.14,29.15,29.13,29.13,63000.0,24.2581,24.2664,24.2497,24.2497,63000.0
2010-04-08 13:20:00,29.13,29.15,29.13,29.15,10900.0,24.2497,24.2664,24.2497,24.2664,10900.0
2010-04-08 13:25:00,29.14,29.14,29.1,29.1,19100.0,24.2581,24.2581,24.2248,24.2248,19100.0
2010-04-08 13:30:00,29.11,29.12,29.09,29.1,29000.0,24.2331,24.2414,24.2164,24.2248,29000.0
2010-04-08 13:35:00,29.1,29.13,29.1,29.11,10800.0,24.2248,24.2497,24.2248,24.2331,10800.0
2010-04-08 13:40:00,29.11,29.13,29.1,29.13,13800.0,24.2331,24.2497,24.2248,24.2497,13800.0
2010-04-08 13:45:00,29.13,29.13,29.1,29.1,13500.0,24.2497,24.2497,24.2248,24.2248,13500.0
2010-04-08 13:50:00,29.1,29.1,29.07,29.08,11300.0,24.2248,24.2248,24.1998,24.2081,11300.0
2010-04-08 13:55:00,29.08,29.09,29.05,29.09,9600.0,24.2081,24.2164,24.1831,24.2164,9600.0
2010-04-08 14:00:00,29.09,29.12,29.09,29.12,13600.0,24.2164,24.2414,24.2164,24.2414,13600.0
2010-04-08 14:05:00,29.12,29.13,29.12,29.13,2600.0,24.2414,24.2497,24.2414,24.2497,2600.0
2010-04-08 14:10:00,29.13,29.13,29.12,29.13,1500.0,24.2497,24.2497,24.2414,24.2497,1500.0
2010-04-08 14:15:00,29.13,29.13,29.12,29.13,2200.0,24.2497,24.2497,24.2414,24.2497,2200.0
2010-04-08 14:20:00,29.12,29.14,29.12,29.12,17300.0,24.2414,24.2581,24.2414,24.2414,17300.0
2010-04-08 14:25:00,29.12,29.12,29.11,29.12,5900.0,24.2414,24.2414,24.2331,24.2414,5900.0
2010-04-08 14:30:00,29.11,29.12,29.09,29.1,13100.0,24.2331,24.2414,24.2164,24.2248,13100.0
2010-04-08 14:35:00,29.11,29.11,29.1,29.11,5900.0,24.2331,24.2331,24.2248,24.2331,5900.0
2010-04-08 14:40:00,29.11,29.15,29.11,29.15,8300.0,24.2331,24.2664,24.2331,24.2664,8300.0
2010-04-08 14:45:00,29.14,29.15,29.14,29.15,7900.0,24.2581,24.2664,24.2581,24.2664,7900.0
2010-04-08 14:50:00,29.15,29.15,29.14,29.14,5900.0,24.2664,24.2664,24.2581,24.2581,5900.0
2010-04-08 14:55:00,29.14,29.17,29.13,29.14,34400.0,24.2581,24.283,24.2497,24.2581,34400.0
2010-04-08 15:00:00,29.15,29.15,29.11,29.11,64000.0,24.2664,24.2664,24.2331,24.2331,64000.0
2010-04-08 15:05:00,29.11,29.12,29.1,29.11,8300.0,24.2331,24.2414,24.2248,24.2331,8300.0
2010-04-08 15:10:00,29.11,29.11,29.08,29.1,25600.0,24.2331,24.2331,24.2081,24.2248,25600.0
2010-04-08 15:15:00,29.1,29.12,29.09,29.12,13400.0,24.2248,24.2414,24.2164,24.2414,13400.0
2010-04-08 15:20:00,29.12,29.15,29.11,29.14,11800.0,24.2414,24.2664,24.2331,24.2581,11800.0
2010-04-08 15:25:00,29.15,29.15,29.1,29.1,21300.0,24.2664,24.2664,24.2248,24.2248,21300.0
2010-04-08 15:30:00,29.11,29.15,29.1,29.15,29200.0,24.2331,24.2664,24.2248,24.2664,29200.0
2010-04-08 15:35:00,29.15,29.17,28.99,29.03,206400.0,24.2664,24.283,24.1332,24.1665,206400.0
2010-04-08 15:40:00,29.03,29.06,29.01,29.02,61500.0,24.1665,24.1915,24.1498,24.1582,61500.0
2010-04-08 15:45:00,29.01,29.02,28.98,29.0,75200.0,24.1498,24.1582,24.1249,24.1415,75200.0
2010-04-08 15:50:00,29.0,29.0,28.99,28.99,38400.0,24.1415,24.1415,24.1332,24.1332,38400.0
2010-04-08 15:55:00,28.99,29.0,28.97,28.98,118400.0,24.1332,24.1415,24.1165,24.1249,118400.0
2010-04-09 09:30:00,28.98,29.08,28.98,29.08,24500.0,24.1249,24.2081,24.1249,24.2081,24500.0
2010-04-09 09:35:00,29.08,29.09,28.91,28.92,22400.0,24.2081,24.2164,24.0666,24.0749,22400.0
2010-04-09 09:40:00,28.92,28.95,28.9,28.92,35000.0,24.0749,24.0999,24.0583,24.0749,35000.0
2010-04-09 09:45:00,28.92,28.96,28.91,28.92,51400.0,24.0749,24.1082,24.0666,24.0749,51400.0
2010-04-09 09:50:00,28.92,28.94,28.85,28.93,35800.0,24.0749,24.0916,24.0167,24.0832,35800.0
2010-04-09 09:55:00,28.92,28.99,28.91,28.98,32000.0,24.0749,24.1332,24.0666,24.1249,32000.0
2010-04-09 10:00:00,28.99,29.06,28.98,29.0,42000.0,24.1332,24.1915,24.1249,24.1415,42000.0
2010-04-09 10:05:00,29.0,29.05,28.99,29.04,17900.0,24.1415,24.1831,24.1332,24.1748,17900.0
2010-04-09 10:10:00,29.03,29.03,28.96,29.0,23500.0,24.1665,24.1665,24.1082,24.1415,23500.0
2010-04-09 10:15:00,28.99,29.0,28.9,28.9,68000.0,24.1332,24.1415,24.0583,24.0583,68000.0
2010-04-09 10:20:00,28.9,28.91,28.88,28.9,17500.0,24.0583,24.0666,24.0416,24.0583,17500.0
2010-04-09 10:25:00,28.89,28.9,28.76,28.79,52400.0,24.0499,24.0583,23.9417,23.9667,52400.0
2010-04-09 10:30:00,28.79,28.83,28.79,28.82,41500.0,23.9667,24.0,23.9667,23.9917,41500.0
2010-04-09 10:35:00,28.82,28.91,28.82,28.85,51600.0,23.9917,24.0666,23.9917,24.0167,51600.0
2010-04-09 10:40:00,28.85,28.91,28.85,28.9,28800.0,24.0167,24.0666,24.0167,24.0583,28800.0
2010-04-09 10:45:00,28.9,28.91,28.89,28.89,16900.0,24.0583,24.0666,24.0499,24.0499,16900.0
2010-04-09 10:50:00,28.89,28.92,28.83,28.83,37900.0,24.0499,24.0749,24.0,24.0,37900.0
2010-04-09 10:55:00,28.84,28.89,28.81,28.85,29600.0,24.0083,24.0499,23.9834,24.0167,29600.0
2010-04-09 11:00:00,28.85,28.87,28.84,28.86,13300.0,24.0167,24.0333,24.0083,24.025,13300.0
2010-04-09 11:05:00,28.86,28.88,28.83,28.87,25800.0,24.025,24.0416,24.0,24.0333,25800.0
2010-04-09 11:10:00,28.88,28.94,28.87,28.91,24900.0,24.0416,24.0916,24.0333,24.0666,24900.0
2010-04-09 11:15:00,28.91,28.91,28.88,28.9,10900.0,24.0666,24.0666,24.0416,24.0583,10900.0
2010-04-09 11:20:00,28.9,28.91,28.89,28.89,11200.0,24.0583,24.0666,24.0499,24.0499,11200.0
2010-04-09 11:25:00,28.89,28.91,28.86,28.87,11700.0,24.0499,24.0666,24.025,24.0333,11700.0
2010-04-09 11:30:00,28.88,28.9,28.88,28.89,11400.0,24.0416,24.0583,24.0416,24.0499,11400.0
2010-04-09 11:35:00,28.89,28.92,28.89,28.92,12400.0,24.0499,24.0749,24.0499,24.0749,12400.0
2010-04-09 11:40:00,28.92,28.94,28.92,28.92,9400.0,24.0749,24.0916,24.0749,24.0749,9400.0
2010-04-09 11:45:00,28.92,28.93,28.91,28.92,15300.0,24.0749,24.0832,24.0666,24.0749,15300.0
2010-04-09 11:50:00,28.93,29.0,28.92,28.98,46600.0,24.0832,24.1415,24.0749,24.1249,46600.0
2010-04-09 11:55:00,28.98,29.01,28.98,29.0,53500.0,24.1249,24.1498,24.1249,24.1415,53500.0
2010-04-09 12:00:00,29.01,29.04,28.99,29.03,24800.0,24.1498,24.1748,24.1332,24.1665,24800.0
2010-04-09 12:05:00,29.02,29.03,29.0,29.01,24500.0,24.1582,24.1665,24.1415,24.1498,24500.0
2010-04-09 12:10:00,29.01,29.02,28.99,29.01,16800.0,24.1498,24.1582,24.1332,24.1498,16800.0
2010-04-09 12:15:00,29.0,29.02,28.99,28.99,15200.0,24.1415,24.1582,24.1332,24.1332,15200.0
2010-04-09 12:20:00,28.99,29.0,28.99,29.0,11800.0,24.1332,24.1415,24.1332,24.1415,11800.0
2010-04-09 12:25:00,28.99,29.0,28.99,28.99,3400.0,24.1332,24.1415,24.1332,24.1332,3400.0
2010-04-09 12:30:00,28.99,29.0,28.99,29.0,4400.0,24.1332,24.1415,24.1332,24.1415,4400.0
2010-04-09 12:35:00,28.99,28.99,28.95,28.95,26200.0,24.1332,24.1332,24.0999,24.0999,26200.0
2010-04-09 12:40:00,28.96,28.96,28.91,28.91,22700.0,24.1082,24.1082,24.0666,24.0666,22700.0
2010-04-09 12:45:00,28.91,28.92,28.89,28.9,15100.0,24.0666,24.0749,24.0499,24.0583,15100.0
2010-04-09 12:50:00,28.9,28.9,28.86,28.87,10500.0,24.0583,24.0583,24.025,24.0333,10500.0
2010-04-09 12:55:00,28.87,28.9,28.87,28.89,16000.0,24.0333,24.0583,24.0333,24.0499,16000.0
2010-04-09 13:00:00,28.9,28.9,28.86,28.86,19700.0,24.0583,24.0583,24.025,24.025,19700.0
2010-04-09 13:05:00,28.86,28.86,28.8,28.82,40000.0,24.025,24.025,23.975,23.9917,40000.0
2010-04-09 13:10:00,28.82,28.84,28.82,28.84,11600.0,23.9917,24.0083,23.9917,24.0083,11600.0
2010-04-09 13:15:00,28.85,28.86,28.83,28.85,10700.0,24.0167,24.025,24.0,24.0167,10700.0
2010-04-09 13:20:00,28.85,28.87,28.84,28.87,4700.0,24.0167,24.0333,24.0083,24.0333,4700.0
2010-04-09 13:25:00,28.87,28.87,28.85,28.86,8400.0,24.0333,24.0333,24.0167,24.025,8400.0
2010-04-09 13:30:00,28.86,28.89,28.86,28.87,18000.0,24.025,24.0499,24.025,24.0333,18000.0
2010-04-09 13:35:00,28.87,28.88,28.86,28.87,4300.0,24.0333,24.0416,24.025,24.0333,4300.0
2010-04-09 13:40:00,28.88,28.88,28.85,28.85,13700.0,24.0416,24.0416,24.0167,24.0167,13700.0
2010-04-09 13:45:00,28.85,28.86,28.85,28.85,9900.0,24.0167,24.025,24.0167,24.0167,9900.0
2010-04-09 13:50:00,28.85,28.86,28.8,28.81,15900.0,24.0167,24.025,23.975,23.9834,15900.0
2010-04-09 13:55:00,28.81,28.81,28.75,28.8,27100.0,23.9834,23.9834,23.9334,23.975,27100.0
2010-04-09 14:00:00,28.79,28.8,28.74,28.76,17300.0,23.9667,23.975,23.9251,23.9417,17300.0
2010-04-09 14:05:00,28.75,28.77,28.75,28.77,16200.0,23.9334,23.9501,23.9334,23.9501,16200.0
2010-04-09 14:10:00,28.78,28.8,28.77,28.77,13800.0,23.9584,23.975,23.9501,23.9501,13800.0
2010-04-09 14:15:00,28.77,28.79,28.77,28.79,9700.0,23.9501,23.9667,23.9501,23.9667,9700.0
2010-04-09 14:20:00,28.79,28.81,28.79,28.8,6600.0,23.9667,23.9834,23.9667,23.975,6600.0
2010-04-09 14:25:00,28.81,28.82,28.8,28.81,10200.0,23.9834,23.9917,23.975,23.9834,10200.0
2010-04-09 14:30:00,28.81,28.81,28.77,28.77,20900.0,23.9834,23.9834,23.9501,23.9501,20900.0
2010-04-09 14:35:00,28.78,28.8,28.77,28.78,22000.0,23.9584,23.975,23.9501,23.9584,22000.0
2010-04-09 14:40:00,28.78,28.83,28.78,28.79,68800.0,23.9584,24.0,23.9584,23.9667,68800.0
2010-04-09 14:45:00,28.78,28.8,28.78,28.79,17000.0,23.9584,23.975,23.9584,23.9667,17000.0
2010-04-09 14:50:00,28.79,28.8,28.78,28.78,9500.0,23.9667,23.975,23.9584,23.9584,9500.0
2010-04-09 14:55:00,28.79,28.8,28.75,28.76,20900.0,23.9667,23.975,23.9334,23.9417,20900.0
2010-04-09 15:00:00,28.76,28.76,28.75,28.75,16000.0,23.9417,23.9417,23.9334,23.9334,16000.0
2010-04-09 15:05:00,28.76,28.76,28.75,28.75,13500.0,23.9417,23.9417,23.9334,23.9334,13500.0
2010-04-09 15:10:00,28.76,28.76,28.73,28.75,43100.0,23.9417,23.9417,23.9168,23.9334,43100.0
2010-04-09 15:15:00,28.75,28.77,28.74,28.74,20600.0,23.9334,23.9501,23.9251,23.9251,20600.0
2010-04-09 15:20:00,28.75,28.75,28.72,28.73,15600.0,23.9334,23.9334,23.9084,23.9168,15600.0
2010-04-09 15:25:00,28.73,28.77,28.72,28.77,41300.0,23.9168,23.9501,23.9084,23.9501,41300.0
2010-04-09 15:30:00,28.76,28.77,28.75,28.76,53200.0,23.9417,23.9501,23.9334,23.9417,53200.0
2010-04-09 15:35:00,28.76,28.76,28.75,28.75,31900.0,23.9417,23.9417,23.9334,23.9334,31900.0
2010-04-09 15:40:00,28.76,28.78,28.75,28.76,79100.0,23.9417,23.9584,23.9334,23.9417,79100.0
2010-04-09 15:45:00,28.77,28.81,28.76,28.81,98100.0,23.9501,23.9834,23.9417,23.9834,98100.0
2010-04-09 15:50:00,28.81,28.87,28.8,28.86,133200.0,23.9834,24.0333,23.975,24.025,133200.0
2010-04-09 15:55:00,28.87,28.87,28.85,28.86,120500.0,24.0333,24.0333,24.0167,24.025,120500.0
2010-04-12 09:30:00,28.93,28.95,28.89,28.91,23700.0,24.0832,24.0999,24.0499,24.0666,23700.0
2010-04-12 09:35:00,28.92,28.92,28.87,28.91,35700.0,24.0749,24.0749,24.0333,24.0666,35700.0
2010-04-12 09:40:00,28.91,28.92,28.88,28.91,26700.0,24.0666,24.0749,24.0416,24.0666,26700.0
2010-04-12 09:45:00,28.91,28.97,28.88,28.96,22300.0,24.0666,24.1165,24.0416,24.1082,22300.0
2010-04-12 09:50:00,28.96,29.01,28.95,28.98,15100.0,24.1082,24.1498,24.0999,24.1249,15100.0
2010-04-12 09:55:00,28.99,28.99,28.88,28.9,33500.0,24.1332,24.1332,24.0416,24.0583,33500.0
2010-04-12 10:00:00,28.9,28.92,28.89,28.92,35700.0,24.0583,24.0749,24.0499,24.0749,35700.0
2010-04-12 10:05:00,28.92,28.93,28.89,28.9,32300.0,24.0749,24.0832,24.0499,24.0583,32300.0
2010-04-12 10:10:00,28.9,28.9,28.87,28.89,21400.0,24.0583,24.0583,24.0333,24.0499,21400.0
2010-04-12 10:15:00,28.89,28.9,28.87,28.88,13600.0,24.0499,24.0583,24.0333,24.0416,13600.0
2010-04-12 10:20:00,28.88,28.91,28.88,28.91,32000.0,24.0416,24.0666,24.0416,24.0666,32000.0
2010-04-12 10:25:00,28.9,28.94,28.9,28.91,23400.0,24.0583,24.0916,24.0583,24.0666,23400.0
2010-04-12 10:30:00,28.91,28.91,28.85,28.9,39800.0,24.0666,24.0666,24.0167,24.0583,39800.0
2010-04-12 10:35:00,28.9,28.91,28.86,28.86,20400.0,24.0583,24.0666,24.025,24.025,20400.0
2010-04-12 10:40:00,28.86,28.91,28.85,28.9,26900.0,24.025,24.0666,24.0167,24.0583,26900.0
2010-04-12 10:45:00,28.9,28.91,28.88,28.91,18000.0,24.0583,24.0666,24.0416,24.0666,18000.0
2010-04-12 10:50:00,28.91,28.92,28.9,28.92,17100.0,24.0666,24.0749,24.0583,24.0749,17100.0
2010-04-12 10:55:00,28.91,28.92,28.85,28.86,24900.0,24.0666,24.0749,24.0167,24.025,24900.0
2010-04-12 11:00:00,28.86,28.86,28.85,28.85,10000.0,24.025,24.025,24.0167,24.0167,10000.0
2010-04-12 11:05:00,28.85,28.86,28.81,28.81,15200.0,24.0167,24.025,23.9834,23.9834,15200.0
2010-04-12 11:10:00,28.81,28.82,28.76,28.77,38200.0,23.9834,23.9917,23.9417,23.9501,38200.0
2010-04-12 11:15:00,28.77,28.77,28.69,28.71,39800.0,23.9501,23.9501,23.8835,23.9001,39800.0
2010-04-12 11:20:00,28.7,28.71,28.66,28.68,50600.0,23.8918,23.9001,23.8585,23.8751,50600.0
2010-04-12 11:25:00,28.67,28.69,28.67,28.69,21000.0,23.8668,23.8835,23.8668,23.8835,21000.0
2010-04-12 11:30:00,28.68,28.79,28.68,28.78,19200.0,23.8751,23.9667,23.8751,23.9584,19200.0
2010-04-12 11:35:00,28.78,28.82,28.78,28.8,25800.0,23.9584,23.9917,23.9584,23.975,25800.0
2010-04-12 11:40:00,28.8,28.82,28.79,28.8,8000.0,23.975,23.9917,23.9667,23.975,8000.0
2010-04-12 11:45:00,28.8,28.8,28.72,28.72,14700.0,23.975,23.975,23.9084,23.9084,14700.0
2010-04-12 11:50:00,28.72,28.77,28.71,28.74,19100.0,23.9084,23.9501,23.9001,23.9251,19100.0
2010-04-12 11:55:00,28.75,28.8,28.74,28.8,9000.0,23.9334,23.975,23.9251,23.975,9000.0
2010-04-12 12:00:00,28.79,28.84,28.79,28.84,12900.0,23.9667,24.0083,23.9667,24.0083,12900.0
2010-04-12 12:05:00,28.83,28.84,28.82,28.84,7300.0,24.0,24.0083,23.9917,24.0083,7300.0
2010-04-12 12:10:00,28.83,28.84,28.83,28.83,2800.0,24.0,24.0083,24.0,24.0,2800.0
2010-04-12 12:15:00,28.84,28.84,28.77,28.81,28300.0,24.0083,24.0083,23.9501,23.9834,28300.0
2010-04-12 12:20:00,28.81,28.82,28.8,28.82,20600.0,23.9834,23.9917,23.975,23.9917,20600.0
2010-04-12 12:25:00,28.81,28.82,28.76,28.77,11900.0,23.9834,23.9917,23.9417,23.9501,11900.0
2010-04-12 12:30:00,28.77,28.81,28.77,28.81,15500.0,23.9501,23.9834,23.9501,23.9834,15500.0
2010-04-12 12:35:00,28.81,28.81,28.77,28.77,10800.0,23.9834,23.9834,23.9501,23.9501,10800.0
2010-04-12 12:40:00,28.78,28.78,28.75,28.76,6500.0,23.9584,23.9584,23.9334,23.9417,6500.0
2010-04-12 12:45:00,28.75,28.76,28.74,28.74,9400.0,23.9334,23.9417,23.9251,23.9251,9400.0
2010-04-12 12:50:00,28.73,28.79,28.73,28.78,18200.0,23.9168,23.9667,23.9168,23.9584,18200.0
2010-04-12 12:55:00,28.79,28.79,28.75,28.76,18800.0,23.9667,23.9667,23.9334,23.9417,18800.0
2010-04-12 13:00:00,28.76,28.76,28.75,28.75,12100.0,23.9417,23.9417,23.9334,23.9334,12100.0
2010-04-12 13:05:00,28.75,28.76,28.71,28.71,41000.0,23.9334,23.9417,23.9001,23.9001,41000.0
2010-04-12 13:10:00,28.72,28.74,28.71,28.72,46800.0,23.9084,23.9251,23.9001,23.9084,46800.0
2010-04-12 13:15:00,28.72,28.73,28.71,28.73,15400.0,23.9084,23.9168,23.9001,23.9168,15400.0
2010-04-12 13:20:00,28.73,28.75,28.73,28.74,8900.0,23.9168,23.9334,23.9168,23.9251,8900.0
2010-04-12 13:25:00,28.75,28.75,28.71,28.73,54200.0,23.9334,23.9334,23.9001,23.9168,54200.0
2010-04-12 13:30:00,28.73,28.75,28.71,28.75,53300.0,23.9168,23.9334,23.9001,23.9334,53300.0
2010-04-12 13:35:00,28.74,28.74,28.73,28.74,15800.0,23.9251,23.9251,23.9168,23.9251,15800.0
2010-04-12 13:40:00,28.73,28.75,28.72,28.75,29000.0,23.9168,23.9334,23.9084,23.9334,29000.0
2010-04-12 13:45:00,28.75,28.75,28.68,28.72,51500.0,23.9334,23.9334,23.8751,23.9084,51500.0
2010-04-12 13:50:00,28.72,28.74,28.69,28.69,51100.0,23.9084,23.9251,23.8835,23.8835,51100.0
2010-04-12 13:55:00,28.69,28.72,28.68,28.7,21900.0,23.8835,23.9084,23.8751,23.8918,21900.0
2010-04-12 14:00:00,28.7,28.72,28.69,28.7,36300.0,23.8918,23.9084,23.8835,23.8918,36300.0
2010-04-12 14:05:00,28.7,28.74,28.69,28.74,46700.0,23.8918,23.9251,23.8835,23.9251,46700.0
2010-04-12 14:10:00,28.74,28.75,28.73,28.75,8300.0,23.9251,23.9334,23.9168,23.9334,8300.0
2010-04-12 14:15:00,28.75,28.77,28.75,28.77,12400.0,23.9334,23.9501,23.9334,23.9501,12400.0
2010-04-12 14:20:00,28.77,28.78,28.76,28.78,15100.0,23.9501,23.9584,23.9417,23.9584,15100.0
2010-04-12 14:25:00,28.77,28.79,28.77,28.79,10400.0,23.9501,23.9667,23.9501,23.9667,10400.0
2010-04-12 14:30:00,28.79,28.83,28.78,28.83,21100.0,23.9667,24.0,23.9584,24.0,21100.0
2010-04-12 14:35:00,28.83,28.83,28.81,28.82,16200.0,24.0,24.0,23.9834,23.9917,16200.0
2010-04-12 14:40:00,28.82,28.82,28.8,28.82,25400.0,23.9917,23.9917,23.975,23.9917,25400.0
2010-04-12 14:45:00,28.82,28.82,28.81,28.81,10100.0,23.9917,23.9917,23.9834,23.9834,10100.0
2010-04-12 14:50:00,28.81,28.82,28.78,28.78,26200.0,23.9834,23.9917,23.9584,23.9584,26200.0
2010-04-12 14:55:00,28.78,28.79,28.78,28.79,17700.0,23.9584,23.9667,23.9584,23.9667,17700.0
2010-04-12 15:00:00,28.79,28.79,28.73,28.73,27400.0,23.9667,23.9667,23.9168,23.9168,27400.0
2010-04-12 15:05:00,28.73,28.76,28.72,28.74,46800.0,23.9168,23.9417,23.9084,23.9251,46800.0
2010-04-12 15:10:00,28.74,28.75,28.72,28.72,44700.0,23.9251,23.9334,23.9084,23.9084,44700.0
2010-04-12 15:15:00,28.72,28.73,28.68,28.68,30900.0,23.9084,23.9168,23.8751,23.8751,30900.0
2010-04-12 15:20:00,28.68,28.69,28.63,28.63,29200.0,23.8751,23.8835,23.8335,23.8335,29200.0
2010-04-12 15:25:00,28.63,28.67,28.63,28.67,62900.0,23.8335,23.8668,23.8335,23.8668,62900.0
2010-04-12 15:30:00,28.67,28.67,28.66,28.66,33200.0,23.8668,23.8668,23.8585,23.8585,33200.0
2010-04-12 15:35:00,28.67,28.67,28.66,28.66,49700.0,23.8668,23.8668,23.8585,23.8585,49700.0
2010-04-12 15:40:00,28.66,28.67,28.63,28.63,66900.0,23.8585,23.8668,23.8335,23.8335,66900.0
2010-04-12 15:45:00,28.64,28.64,28.63,28.64,54100.0,23.8418,23.8418,23.8335,23.8418,54100.0
2010-04-12 15:50:00,28.64,28.64,28.63,28.63,80800.0,23.8418,23.8418,23.8335,23.8335,80800.0
2010-04-12 15:55:00,28.63,28.64,28.62,28.64,139200.0,23.8335,23.8418,23.8252,23.8418,139200.0
2010-04-13 09:30:00,28.55,28.85,28.55,28.83,29400.0,23.7669,24.0167,23.7669,24.0,29400.0
2010-04-13 09:35:00,28.84,28.86,28.69,28.79,29500.0,24.0083,24.025,23.8835,23.9667,29500.0
2010-04-13 09:40:00,28.78,28.79,28.72,28.79,25900.0,23.9584,23.9667,23.9084,23.9667,25900.0
2010-04-13 09:45:00,28.78,28.8,28.74,28.79,21900.0,23.9584,23.975,23.9251,23.9667,21900.0
2010-04-13 09:50:00,28.79,28.86,28.79,28.79,24600.0,23.9667,24.025,23.9667,23.9667,24600.0
2010-04-13 09:55:00,28.78,28.84,28.73,28.76,20400.0,23.9584,24.0083,23.9168,23.9417,20400.0
2010-04-13 10:00:00,28.77,28.79,28.76,28.77,22700.0,23.9501,23.9667,23.9417,23.9501,22700.0
2010-04-13 10:05:00,28.77,28.81,28.76,28.79,16700.0,23.9501,23.9834,23.9417,23.9667,16700.0
2010-04-13 10:10:00,28.8,28.83,28.79,28.81,14100.0,23.975,24.0,23.9667,23.9834,14100.0
2010-04-13 10:15:00,28.81,28.82,28.81,28.81,9400.0,23.9834,23.9917,23.9834,23.9834,9400.0
2010-04-13 10:20:00,28.81,28.82,28.76,28.76,17500.0,23.9834,23.9917,23.9417,23.9417,17500.0
2010-04-13 10:25:00,28.76,28.77,28.68,28.68,21500.0,23.9417,23.9501,23.8751,23.8751,21500.0
2010-04-13 10:30:00,28.69,28.69,28.65,28.67,26100.0,23.8835,23.8835,23.8502,23.8668,26100.0
2010-04-13 10:35:00,28.67,28.67,28.59,28.65,24000.0,23.8668,23.8668,23.8002,23.8502,24000.0
2010-04-13 10:40:00,28.65,28.69,28.65,28.68,13200.0,23.8502,23.8835,23.8502,23.8751,13200.0
2010-04-13 10:45:00,28.69,28.72,28.67,28.67,31200.0,23.8835,23.9084,23.8668,23.8668,31200.0
2010-04-13 10:50:00,28.68,28.68,28.6,28.61,14500.0,23.8751,23.8751,23.8085,23.8169,14500.0
2010-04-13 10:55:00,28.61,28.64,28.61,28.61,26900.0,23.8169,23.8418,23.8169,23.8169,26900.0
2010-04-13 11:00:00,28.61,28.64,28.61,28.63,26500.0,23.8169,23.8418,23.8169,23.8335,26500.0
2010-04-13 11:05:00,28.63,28.64,28.61,28.61,24400.0,23.8335,23.8418,23.8169,23.8169,24400.0
2010-04-13 11:10:00,28.6,28.61,28.59,28.59,39000.0,23.8085,23.8169,23.8002,23.8002,39000.0
2010-04-13 11:15:00,28.59,28.59,28.55,28.55,33200.0,23.8002,23.8002,23.7669,23.7669,33200.0
2010-04-13 11:20:00,28.55,28.58,28.54,28.56,29600.0,23.7669,23.7919,23.7586,23.7752,29600.0
2010-04-13 11:25:00,28.56,28.57,28.53,28.54,12200.0,23.7752,23.7836,23.7503,23.7586,12200.0
2010-04-13 11:30:00,28.53,28.59,28.52,28.58,27200.0,23.7503,23.8002,23.7419,23.7919,27200.0
2010-04-13 11:35:00,28.58,28.58,28.56,28.56,16600.0,23.7919,23.7919,23.7752,23.7752,16600.0
2010-04-13 11:40:00,28.57,28.57,28.53,28.53,7500.0,23.7836,23.7836,23.7503,23.7503,7500.0
2010-04-13 11:45:00,28.54,28.56,28.52,28.55,22000.0,23.7586,23.7752,23.7419,23.7669,22000.0
2010-04-13 11:50:00,28.55,28.56,28.55,28.55,5500.0,23.7669,23.7752,23.7669,23.7669,5500.0
2010-04-13 11:55:00,28.55,28.63,28.55,28.59,34500.0,23.7669,23.8335,23.7669,23.8002,34500.0
2010-04-13 12:00:00,28.59,28.6,28.57,28.59,15700.0,23.8002,23.8085,23.7836,23.8002,15700.0
2010-04-13 12:05:00,28.6,28.6,28.58,28.59,9900.0,23.8085,23.8085,23.7919,23.8002,9900.0
2010-04-13 12:10:00,28.59,28.66,28.59,28.66,18400.0,23.8002,23.8585,23.8002,23.8585,18400.0
2010-04-13 12:15:00,28.66,28.69,28.65,28.65,12100.0,23.8585,23.8835,23.8502,23.8502,12100.0
2010-04-13 12:20:00,28.66,28.75,28.66,28.75,19300.0,23.8585,23.9334,23.8585,23.9334,19300.0
2010-04-13 12:25:00,28.74,28.77,28.74,28.76,10700.0,23.9251,23.9501,23.9251,23.9417,10700.0
2010-04-13 12:30:00,28.76,28.76,28.7,28.71,7500.0,23.9417,23.9417,23.8918,23.9001,7500.0
2010-04-13 12:35:00,28.72,28.74,28.72,28.73,11200.0,23.9084,23.9251,23.9084,23.9168,11200.0
2010-04-13 12:40:00,28.73,28.75,28.72,28.72,8200.0,23.9168,23.9334,23.9084,23.9084,8200.0
2010-04-13 12:45:00,28.73,28.73,28.69,28.7,33400.0,23.9168,23.9168,23.8835,23.8918,33400.0
2010-04-13 12:50:00,28.7,28.73,28.69,28.72,12800.0,23.8918,23.9168,23.8835,23.9084,12800.0
2010-04-13 12:55:00,28.73,28.75,28.73,28.75,8700.0,23.9168,23.9334,23.9168,23.9334,8700.0
2010-04-13 13:00:00,28.75,28.75,28.72,28.73,10700.0,23.9334,23.9334,23.9084,23.9168,10700.0
2010-04-13 13:05:00,28.72,28.73,28.72,28.73,1700.0,23.9084,23.9168,23.9084,23.9168,1700.0
2010-04-13 13:10:00,28.73,28.79,28.73,28.78,23400.0,23.9168,23.9667,23.9168,23.9584,23400.0
2010-04-13 13:15:00,28.77,28.78,28.76,28.77,7400.0,23.9501,23.9584,23.9417,23.9501,7400.0
2010-04-13 13:20:00,28.77,28.77,28.76,28.77,5400.0,23.9501,23.9501,23.9417,23.9501,5400.0
2010-04-13 13:25:00,28.77,28.8,28.76,28.8,16800.0,23.9501,23.975,23.9417,23.975,16800.0
2010-04-13 13:30:00,28.78,28.82,28.77,28.82,11300.0,23.9584,23.9917,23.9501,23.9917,11300.0
2010-04-13 13:35:00,28.82,28.85,28.82,28.85,8200.0,23.9917,24.0167,23.9917,24.0167,8200.0
2010-04-13 13:40:00,28.85,28.87,28.85,28.85,16400.0,24.0167,24.0333,24.0167,24.0167,16400.0
2010-04-13 13:45:00,28.86,28.86,28.81,28.81,8000.0,24.025,24.025,23.9834,23.9834,8000.0
2010-04-13 13:50:00,28.82,28.85,28.82,28.85,12900.0,23.9917,24.0167,23.9917,24.0167,12900.0
2010-04-13 13:55:00,28.85,28.85,28.83,28.84,13400.0,24.0167,24.0167,24.0,24.0083,13400.0
2010-04-13 14:00:00,28.84,28.85,28.84,28.84,7000.0,24.0083,24.0167,24.0083,24.0083,7000.0
2010-04-13 14:05:00,28.84,28.84,28.79,28.79,10600.0,24.0083,24.0083,23.9667,23.9667,10600.0
2010-04-13 14:10:00,28.8,28.8,28.78,28.78,8500.0,23.975,23.975,23.9584,23.9584,8500.0
2010-04-13 14:15:00,28.79,28.8,28.78,28.78,19200.0,23.9667,23.975,23.9584,23.9584,19200.0
2010-04-13 14:20:00,28.78,28.79,28.77,28.77,10000.0,23.9584,23.9667,23.9501,23.9501,10000.0
2010-04-13 14:25:00,28.77,28.78,28.77,28.77,6600.0,23.9501,23.9584,23.9501,23.9501,6600.0
2010-04-13 14:30:00,28.77,28.77,28.76,28.77,16700.0,23.9501,23.9501,23.9417,23.9501,16700.0
2010-04-13 14:35:00,28.76,28.76,28.74,28.74,11500.0,23.9417,23.9417,23.9251,23.9251,11500.0
2010-04-13 14:40:00,28.75,28.78,28.73,28.73,23200.0,23.9334,23.9584,23.9168,23.9168,23200.0
2010-04-13 14:45:00,28.72,28.73,28.71,28.73,13700.0,23.9084,23.9168,23.9001,23.9168,13700.0
2010-04-13 14:50:00,28.73,28.75,28.72,28.74,16500.0,23.9168,23.9334,23.9084,23.9251,16500.0
2010-04-13 14:55:00,28.74,28.76,28.68,28.71,37600.0,23.9251,23.9417,23.8751,23.9001,37600.0
2010-04-13 15:00:00,28.7,28.71,28.68,28.7,26700.0,23.8918,23.9001,23.8751,23.8918,26700.0
2010-04-13 15:05:00,28.7,28.71,28.69,28.7,22100.0,23.8918,23.9001,23.8835,23.8918,22100.0
2010-04-13 15:10:00,28.7,28.7,28.69,28.69,27500.0,23.8918,23.8918,23.8835,23.8835,27500.0
2010-04-13 15:15:00,28.68,28.73,28.68,28.71,32000.0,23.8751,23.9168,23.8751,23.9001,32000.0
2010-04-13 15:20:00,28.72,28.72,28.69,28.69,55300.0,23.9084,23.9084,23.8835,23.8835,55300.0
2010-04-13 15:25:00,28.69,28.7,28.68,28.7,31900.0,23.8835,23.8918,23.8751,23.8918,31900.0
2010-04-13 15:30:00,28.7,28.72,28.68,28.7,63200.0,23.8918,23.9084,23.8751,23.8918,63200.0
2010-04-13 15:35:00,28.69,28.71,28.66,28.67,58900.0,23.8835,23.9001,23.8585,23.8668,58900.0
2010-04-13 15:40:00,28.66,28.67,28.66,28.66,22900.0,23.8585,23.8668,23.8585,23.8585,22900.0
2010-04-13 15:45:00,28.67,28.67,28.64,28.65,54500.0,23.8668,23.8668,23.8418,23.8502,54500.0
2010-04-13 15:50:00,28.64,28.65,28.61,28.61,68700.0,23.8418,23.8502,23.8169,23.8169,68700.0
2010-04-13 15:55:00,28.61,28.62,28.6,28.6,85900.0,23.8169,23.8252,23.8085,23.8085,85900.0
2010-04-14 09:30:00,28.8,28.94,28.7,28.88,42700.0,23.975,24.0916,23.8918,24.0416,42700.0
2010-04-14 09:35:00,28.87,28.87,28.76,28.82,17900.0,24.0333,24.0333,23.9417,23.9917,17900.0
2010-04-14 09:40:00,28.83,28.85,28.8,28.85,20000.0,24.0,24.0167,23.975,24.0167,20000.0
2010-04-14 09:45:00,28.84,28.85,28.84,28.85,24400.0,24.0083,24.0167,24.0083,24.0167,24400.0
2010-04-14 09:50:00,28.84,28.91,28.84,28.9,20300.0,24.0083,24.0666,24.0083,24.0583,20300.0
2010-04-14 09:55:00,28.91,28.91,28.81,28.84,70900.0,24.0666,24.0666,23.9834,24.0083,70900.0
2010-04-14 10:00:00,28.84,28.86,28.83,28.84,46000.0,24.0083,24.025,24.0,24.0083,46000.0
2010-04-14 10:05:00,28.84,28.86,28.82,28.83,15300.0,24.0083,24.025,23.9917,24.0,15300.0
2010-04-14 10:10:00,28.83,28.86,28.83,28.84,29700.0,24.0,24.025,24.0,24.0083,29700.0
2010-04-14 10:15:00,28.84,28.85,28.8,28.85,23300.0,24.0083,24.0167,23.975,24.0167,23300.0
2010-04-14 10:20:00,28.85,28.86,28.83,28.84,32000.0,24.0167,24.025,24.0,24.0083,32000.0
2010-04-14 10:25:00,28.83,28.86,28.82,28.85,66900.0,24.0,24.025,23.9917,24.0167,66900.0
2010-04-14 10:30:00,28.85,28.94,28.85,28.94,227700.0,24.0167,24.0916,24.0167,24.0916,227700.0
2010-04-14 10:35:00,28.93,28.96,28.89,28.89,52700.0,24.0832,24.1082,24.0499,24.0499,52700.0
2010-04-14 10:40:00,28.9,28.91,28.87,28.87,14600.0,24.0583,24.0666,24.0333,24.0333,14600.0
2010-04-14 10:45:00,28.87,28.91,28.86,28.87,20700.0,24.0333,24.0666,24.025,24.0333,20700.0
2010-04-14 10:50:00,28.87,28.87,28.8,28.82,37700.0,24.0333,24.0333,23.975,23.9917,37700.0
2010-04-14 10:55:00,28.82,28.85,28.81,28.83,17500.0,23.9917,24.0167,23.9834,24.0,17500.0
2010-04-14 11:00:00,28.82,28.84,28.82,28.83,16900.0,23.9917,24.0083,23.9917,24.0,16900.0
2010-04-14 11:05:00,28.83,28.83,28.78,28.78,10500.0,24.0,24.0,23.9584,23.9584,10500.0
2010-04-14 11:10:00,28.79,28.8,28.74,28.74,20000.0,23.9667,23.975,23.9251,23.9251,20000.0
2010-04-14 11:15:00,28.75,28.78,28.74,28.76,62800.0,23.9334,23.9584,23.9251,23.9417,62800.0
2010-04-14 11:20:00,28.77,28.78,28.76,28.77,61100.0,23.9501,23.9584,23.9417,23.9501,61100.0
2010-04-14 11:25:00,28.76,28.78,28.76,28.78,13700.0,23.9417,23.9584,23.9417,23.9584,13700.0
2010-04-14 11:30:00,28.78,28.8,28.76,28.8,26700.0,23.9584,23.975,23.9417,23.975,26700.0
2010-04-14 11:35:00,28.8,28.83,28.8,28.82,10400.0,23.975,24.0,23.975,23.9917,10400.0
2010-04-14 11:40:00,28.83,28.85,28.82,28.85,4900.0,24.0,24.0167,23.9917,24.0167,4900.0
2010-04-14 11:45:00,28.85,28.86,28.84,28.85,6700.0,24.0167,24.025,24.0083,24.0167,6700.0
2010-04-14 11:50:00,28.84,28.85,28.84,28.85,5900.0,24.0083,24.0167,24.0083,24.0167,5900.0
2010-04-14 11:55:00,28.85,28.85,28.84,28.84,6400.0,24.0167,24.0167,24.0083,24.0083,6400.0
2010-04-14 12:00:00,28.84,28.86,28.84,28.85,10000.0,24.0083,24.025,24.0083,24.0167,10000.0
2010-04-14 12:05:00,28.85,28.85,28.84,28.85,5100.0,24.0167,24.0167,24.0083,24.0167,5100.0
2010-04-14 12:10:00,28.85,28.86,28.81,28.85,36200.0,24.0167,24.025,23.9834,24.0167,36200.0
2010-04-14 12:15:00,28.84,28.85,28.83,28.84,21800.0,24.0083,24.0167,24.0,24.0083,21800.0
2010-04-14 12:20:00,28.83,28.85,28.83,28.85,5600.0,24.0,24.0167,24.0,24.0167,5600.0
2010-04-14 12:25:00,28.85,28.86,28.84,28.85,8200.0,24.0167,24.025,24.0083,24.0167,8200.0
2010-04-14 12:30:00,28.85,28.86,28.85,28.86,13100.0,24.0167,24.025,24.0167,24.025,13100.0
2010-04-14 12:35:00,28.85,28.87,28.85,28.86,57600.0,24.0167,24.0333,24.0167,24.025,57600.0
2010-04-14 12:40:00,28.86,28.87,28.86,28.87,3200.0,24.025,24.0333,24.025,24.0333,3200.0
2010-04-14 12:45:00,28.87,28.87,28.86,28.87,29300.0,24.0333,24.0333,24.025,24.0333,29300.0
2010-04-14 12:50:00,28.86,28.87,28.86,28.87,11200.0,24.025,24.0333,24.025,24.0333,11200.0
2010-04-14 12:55:00,28.86,28.89,28.86,28.89,13900.0,24.025,24.0499,24.025,24.0499,13900.0
2010-04-14 13:00:00,28.89,28.89,28.88,28.89,5500.0,24.0499,24.0499,24.0416,24.0499,5500.0
2010-04-14 13:05:00,28.89,28.91,28.88,28.91,9600.0,24.0499,24.0666,24.0416,24.0666,9600.0
2010-04-14 13:10:00,28.91,28.92,28.89,28.89,12100.0,24.0666,24.0749,24.0499,24.0499,12100.0
2010-04-14 13:15:00,28.9,28.91,28.86,28.86,20800.0,24.0583,24.0666,24.025,24.025,20800.0
2010-04-14 13:20:00,28.86,28.87,28.84,28.84,7800.0,24.025,24.0333,24.0083,24.0083,7800.0
2010-04-14 13:25:00,28.85,28.91,28.84,28.9,42000.0,24.0167,24.0666,24.0083,24.0583,42000.0
2010-04-14 13:30:00,28.9,28.91,28.89,28.9,8800.0,24.0583,24.0666,24.0499,24.0583,8800.0
2010-04-14 13:35:00,28.9,28.9,28.89,28.89,15200.0,24.0583,24.0583,24.0499,24.0499,15200.0
2010-04-14 13:40:00,28.9,28.9,28.87,28.88,7700.0,24.0583,24.0583,24.0333,24.0416,7700.0
2010-04-14 13:45:00,28.87,28.89,28.87,28.88,18900.0,24.0333,24.0499,24.0333,24.0416,18900.0
2010-04-14 13:50:00,28.89,28.9,28.88,28.9,9200.0,24.0499,24.0583,24.0416,24.0583,9200.0
2010-04-14 13:55:00,28.9,28.9,28.89,28.9,7300.0,24.0583,24.0583,24.0499,24.0583,7300.0
2010-04-14 14:00:00,28.89,28.91,28.88,28.9,40200.0,24.0499,24.0666,24.0416,24.0583,40200.0
2010-04-14 14:05:00,28.9,28.91,28.89,28.9,14800.0,24.0583,24.0666,24.0499,24.0583,14800.0
2010-04-14 14:10:00,28.9,28.91,28.89,28.89,6100.0,24.0583,24.0666,24.0499,24.0499,6100.0
2010-04-14 14:15:00,28.9,28.9,28.89,28.89,5400.0,24.0583,24.0583,24.0499,24.0499,5400.0
2010-04-14 14:20:00,28.9,28.91,28.86,28.87,37000.0,24.0583,24.0666,24.025,24.0333,37000.0
2010-04-14 14:25:00,28.86,28.9,28.86,28.89,67700.0,24.025,24.0583,24.025,24.0499,67700.0
2010-04-14 14:30:00,28.9,28.91,28.89,28.91,11400.0,24.0583,24.0666,24.0499,24.0666,11400.0
2010-04-14 14:35:00,28.9,28.91,28.9,28.9,12700.0,24.0583,24.0666,24.0583,24.0583,12700.0
2010-04-14 14:40:00,28.91,28.91,28.9,28.91,8800.0,24.0666,24.0666,24.0583,24.0666,8800.0
2010-04-14 14:45:00,28.91,28.91,28.9,28.9,15200.0,24.0666,24.0666,24.0583,24.0583,15200.0
2010-04-14 14:50:00,28.9,28.91,28.9,28.91,59600.0,24.0583,24.0666,24.0583,24.0666,59600.0
2010-04-14 14:55:00,28.91,28.91,28.9,28.9,21600.0,24.0666,24.0666,24.0583,24.0583,21600.0
2010-04-14 15:00:00,28.9,28.91,28.9,28.9,13000.0,24.0583,24.0666,24.0583,24.0583,13000.0
2010-04-14 15:05:00,28.9,28.91,28.9,28.9,10000.0,24.0583,24.0666,24.0583,24.0583,10000.0
2010-04-14 15:10:00,28.91,28.91,28.9,28.91,29700.0,24.0666,24.0666,24.0583,24.0666,29700.0
2010-04-14 15:15:00,28.91,28.91,28.9,28.91,10700.0,24.0666,24.0666,24.0583,24.0666,10700.0
2010-04-14 15:20:00,28.91,28.91,28.9,28.9,9000.0,24.0666,24.0666,24.0583,24.0583,9000.0
2010-04-14 15:25:00,28.9,28.91,28.9,28.9,16900.0,24.0583,24.0666,24.0583,24.0583,16900.0
2010-04-14 15:30:00,28.9,28.91,28.9,28.9,36700.0,24.0583,24.0666,24.0583,24.0583,36700.0
2010-04-14 15:35:00,28.91,28.91,28.89,28.89,54000.0,24.0666,24.0666,24.0499,24.0499,54000.0
2010-04-14 15:40:00,28.89,28.9,28.89,28.89,33200.0,24.0499,24.0583,24.0499,24.0499,33200.0
2010-04-14 15:45:00,28.9,28.9,28.89,28.89,35800.0,24.0583,24.0583,24.0499,24.0499,35800.0
2010-04-14 15:50:00,28.9,28.9,28.89,28.89,81000.0,24.0583,24.0583,24.0499,24.0499,81000.0
2010-04-14 15:55:00,28.89,28.9,28.89,28.9,196900.0,24.0499,24.0583,24.0499,24.0583,196900.0
2010-04-15 09:30:00,28.89,28.92,28.77,28.89,16800.0,24.0499,24.0749,23.9501,24.0499,16800.0
2010-04-15 09:35:00,28.92,28.98,28.84,28.97,31800.0,24.0749,24.1249,24.0083,24.1165,31800.0
2010-04-15 09:40:00,28.97,28.98,28.91,28.91,25200.0,24.1165,24.1249,24.0666,24.0666,25200.0
2010-04-15 09:45:00,28.9,28.96,28.9,28.95,85600.0,24.0583,24.1082,24.0583,24.0999,85600.0
2010-04-15 09:50:00,28.95,29.04,28.9,29.01,240100.0,24.0999,24.1748,24.0583,24.1498,240100.0
2010-04-15 09:55:00,29.01,29.06,28.99,29.06,30100.0,24.1498,24.1915,24.1332,24.1915,30100.0
2010-04-15 10:00:00,29.07,29.13,28.98,29.12,44400.0,24.1998,24.2497,24.1249,24.2414,44400.0
2010-04-15 10:05:00,29.12,29.22,29.12,29.2,30200.0,24.2414,24.3247,24.2414,24.308,30200.0
2010-04-15 10:10:00,29.21,29.22,29.19,29.19,27800.0,24.3163,24.3247,24.2997,24.2997,27800.0
2010-04-15 10:15:00,29.19,29.23,29.16,29.23,61300.0,24.2997,24.333,24.2747,24.333,61300.0
2010-04-15 10:20:00,29.22,29.32,29.22,29.31,35400.0,24.3247,24.4079,24.3247,24.3996,35400.0
2010-04-15 10:25:00,29.3,29.3,29.23,29.25,29800.0,24.3913,24.3913,24.333,24.3496,29800.0
2010-04-15 10:30:00,29.25,29.31,29.22,29.3,85900.0,24.3496,24.3996,24.3247,24.3913,85900.0
2010-04-15 10:35:00,29.3,29.31,29.26,29.3,29800.0,24.3913,24.3996,24.358,24.3913,29800.0
2010-04-15 10:40:00,29.3,29.35,29.27,29.35,27300.0,24.3913,24.4329,24.3663,24.4329,27300.0
2010-04-15 10:45:00,29.34,29.37,29.33,29.33,17800.0,24.4246,24.4495,24.4162,24.4162,17800.0
2010-04-15 10:50:00,29.34,29.34,29.32,29.34,11100.0,24.4246,24.4246,24.4079,24.4246,11100.0
2010-04-15 10:55:00,29.34,29.38,29.32,29.34,20300.0,24.4246,24.4579,24.4079,24.4246,20300.0
2010-04-15 11:00:00,29.34,29.48,29.34,29.44,68300.0,24.4246,24.5411,24.4246,24.5078,68300.0
2010-04-15 11:05:00,29.44,29.45,29.43,29.44,10700.0,24.5078,24.5161,24.4995,24.5078,10700.0
2010-04-15 11:10:00,29.44,29.44,29.36,29.41,18300.0,24.5078,24.5078,24.4412,24.4828,18300.0
2010-04-15 11:15:00,29.4,29.41,29.38,29.39,65200.0,24.4745,24.4828,24.4579,24.4662,65200.0
2010-04-15 11:20:00,29.38,29.4,29.36,29.39,55100.0,24.4579,24.4745,24.4412,24.4662,55100.0
2010-04-15 11:25:00,29.39,29.4,29.34,29.36,117400.0,24.4662,24.4745,24.4246,24.4412,117400.0
2010-04-15 11:30:00,29.38,29.4,29.37,29.4,15500.0,24.4579,24.4745,24.4495,24.4745,15500.0
2010-04-15 11:35:00,29.39,29.41,29.36,29.41,45600.0,24.4662,24.4828,24.4412,24.4828,45600.0
2010-04-15 11:40:00,29.4,29.41,29.38,29.38,7300.0,24.4745,24.4828,24.4579,24.4579,7300.0
2010-04-15 11:45:00,29.39,29.39,29.37,29.39,19300.0,24.4662,24.4662,24.4495,24.4662,19300.0
2010-04-15 11:50:00,29.39,29.41,29.39,29.4,13300.0,24.4662,24.4828,24.4662,24.4745,13300.0
2010-04-15 11:55:00,29.39,29.4,29.39,29.39,12400.0,24.4662,24.4745,24.4662,24.4662,12400.0
2010-04-15 12:00:00,29.4,29.43,29.39,29.42,14900.0,24.4745,24.4995,24.4662,24.4912,14900.0
2010-04-15 12:05:00,29.42,29.44,29.42,29.43,10500.0,24.4912,24.5078,24.4912,24.4995,10500.0
2010-04-15 12:10:00,29.43,29.43,29.41,29.42,12000.0,24.4995,24.4995,24.4828,24.4912,12000.0
2010-04-15 12:15:00,29.42,29.44,29.41,29.43,37400.0,24.4912,24.5078,24.4828,24.4995,37400.0
2010-04-15 12:20:00,29.44,29.45,29.43,29.45,16200.0,24.5078,24.5161,24.4995,24.5161,16200.0
2010-04-15 12:25:00,29.44,29.47,29.44,29.47,21400.0,24.5078,24.5328,24.5078,24.5328,21400.0
2010-04-15 12:30:00,29.46,29.46,29.45,29.46,5700.0,24.5245,24.5245,24.5161,24.5245,5700.0
2010-04-15 12:35:00,29.46,29.49,29.45,29.48,13900.0,24.5245,24.5494,24.5161,24.5411,13900.0
2010-04-15 12:40:00,29.49,29.49,29.47,29.47,21100.0,24.5494,24.5494,24.5328,24.5328,21100.0
2010-04-15 12:45:00,29.48,29.51,29.48,29.5,30100.0,24.5411,24.5661,24.5411,24.5578,30100.0
2010-04-15 12:50:00,29.5,29.51,29.5,29.51,16800.0,24.5578,24.5661,24.5578,24.5661,16800.0
2010-04-15 12:55:00,29.51,29.51,29.5,29.51,4400.0,24.5661,24.5661,24.5578,24.5661,4400.0
2010-04-15 13:00:00,29.51,29.51,29.5,29.5,7900.0,24.5661,24.5661,24.5578,24.5578,7900.0
2010-04-15 13:05:00,29.5,29.51,29.5,29.51,10500.0,24.5578,24.5661,24.5578,24.5661,10500.0
2010-04-15 13:10:00,29.51,29.54,29.5,29.54,15900.0,24.5661,24.5911,24.5578,24.5911,15900.0
2010-04-15 13:15:00,29.54,29.54,29.52,29.52,10700.0,24.5911,24.5911,24.5744,24.5744,10700.0
2010-04-15 13:20:00,29.52,29.6,29.52,29.6,49400.0,24.5744,24.641,24.5744,24.641,49400.0
2010-04-15 13:25:00,29.6,29.63,29.59,29.59,25600.0,24.641,24.666,24.6327,24.6327,25600.0
2010-04-15 13:30:00,29.6,29.6,29.58,29.58,4600.0,24.641,24.641,24.6244,24.6244,4600.0
2010-04-15 13:35:00,29.59,29.62,29.58,29.59,24700.0,24.6327,24.6576,24.6244,24.6327,24700.0
2010-04-15 13:40:00,29.59,29.62,29.58,29.62,17200.0,24.6327,24.6576,24.6244,24.6576,17200.0
2010-04-15 13:45:00,29.61,29.62,29.59,29.61,24800.0,24.6493,24.6576,24.6327,24.6493,24800.0
2010-04-15 13:50:00,29.61,29.65,29.6,29.64,27400.0,24.6493,24.6826,24.641,24.6743,27400.0
2010-04-15 13:55:00,29.64,29.67,29.62,29.67,10600.0,24.6743,24.6993,24.6576,24.6993,10600.0
2010-04-15 14:00:00,29.67,29.67,29.63,29.64,29000.0,24.6993,24.6993,24.666,24.6743,29000.0
2010-04-15 14:05:00,29.64,29.66,29.6,29.6,21600.0,24.6743,24.6909,24.641,24.641,21600.0
2010-04-15 14:10:00,29.61,29.61,29.6,29.6,9200.0,24.6493,24.6493,24.641,24.641,9200.0
2010-04-15 14:15:00,29.61,29.61,29.6,29.61,7500.0,24.6493,24.6493,24.641,24.6493,7500.0
2010-04-15 14:20:00,29.61,29.62,29.6,29.61,32900.0,24.6493,24.6576,24.641,24.6493,32900.0
2010-04-15 14:25:00,29.61,29.63,29.6,29.6,37300.0,24.6493,24.666,24.641,24.641,37300.0
2010-04-15 14:30:00,29.6,29.61,29.6,29.61,17800.0,24.641,24.6493,24.641,24.6493,17800.0
2010-04-15 14:35:00,29.6,29.6,29.58,29.59,26600.0,24.641,24.641,24.6244,24.6327,26600.0
2010-04-15 14:40:00,29.59,29.59,29.58,29.58,10200.0,24.6327,24.6327,24.6244,24.6244,10200.0
2010-04-15 14:45:00,29.59,29.62,29.58,29.59,37000.0,24.6327,24.6576,24.6244,24.6327,37000.0
2010-04-15 14:50:00,29.6,29.62,29.59,29.61,22900.0,24.641,24.6576,24.6327,24.6493,22900.0
2010-04-15 14:55:00,29.61,29.61,29.59,29.59,7400.0,24.6493,24.6493,24.6327,24.6327,7400.0
2010-04-15 15:00:00,29.6,29.6,29.58,29.59,9300.0,24.641,24.641,24.6244,24.6327,9300.0
2010-04-15 15:05:00,29.59,29.59,29.58,29.59,6600.0,24.6327,24.6327,24.6244,24.6327,6600.0
2010-04-15 15:10:00,29.58,29.6,29.58,29.6,40000.0,24.6244,24.641,24.6244,24.641,40000.0
2010-04-15 15:15:00,29.6,29.63,29.59,29.61,38400.0,24.641,24.666,24.6327,24.6493,38400.0
2010-04-15 15:20:00,29.61,29.61,29.6,29.61,12000.0,24.6493,24.6493,24.641,24.6493,12000.0
2010-04-15 15:25:00,29.61,29.63,29.59,29.63,92300.0,24.6493,24.666,24.6327,24.666,92300.0
2010-04-15 15:30:00,29.63,29.63,29.59,29.6,58700.0,24.666,24.666,24.6327,24.641,58700.0
2010-04-15 15:35:00,29.6,29.62,29.6,29.61,49600.0,24.641,24.6576,24.641,24.6493,49600.0
2010-04-15 15:40:00,29.61,29.63,29.59,29.6,82900.0,24.6493,24.666,24.6327,24.641,82900.0
2010-04-15 15:45:00,29.59,29.65,29.58,29.65,107600.0,24.6327,24.6826,24.6244,24.6826,107600.0
2010-04-15 15:50:00,29.64,29.65,29.64,29.64,40800.0,24.6743,24.6826,24.6743,24.6743,40800.0
2010-04-15 15:55:00,29.64,29.68,29.64,29.67,141500.0,24.6743,24.7076,24.6743,24.6993,141500.0
2010-04-16 09:30:00,29.53,29.53,29.35,29.36,172700.0,24.5827,24.5827,24.4329,24.4412,172700.0
2010-04-16 09:35:00,29.37,29.44,29.35,29.42,67700.0,24.4495,24.5078,24.4329,24.4912,67700.0
2010-04-16 09:40:00,29.43,29.47,29.24,29.26,158400.0,24.4995,24.5328,24.3413,24.358,158400.0
2010-04-16 09:45:00,29.26,29.31,29.19,29.3,55700.0,24.358,24.3996,24.2997,24.3913,55700.0
2010-04-16 09:50:00,29.3,29.38,29.25,29.25,122200.0,24.3913,24.4579,24.3496,24.3496,122200.0
2010-04-16 09:55:00,29.24,29.34,29.08,29.09,75200.0,24.3413,24.4246,24.2081,24.2164,75200.0
2010-04-16 10:00:00,29.09,29.15,29.07,29.1,50700.0,24.2164,24.2664,24.1998,24.2248,50700.0
2010-04-16 10:05:00,29.11,29.13,29.06,29.06,116800.0,24.2331,24.2497,24.1915,24.1915,116800.0
2010-04-16 10:10:00,29.06,29.07,28.93,28.93,120400.0,24.1915,24.1998,24.0832,24.0832,120400.0
2010-04-16 10:15:00,28.93,29.1,28.93,29.08,70600.0,24.0832,24.2248,24.0832,24.2081,70600.0
2010-04-16 10:20:00,29.08,29.2,29.07,29.13,41300.0,24.2081,24.308,24.1998,24.2497,41300.0
2010-04-16 10:25:00,29.14,29.3,29.13,29.25,89700.0,24.2581,24.3913,24.2497,24.3496,89700.0
2010-04-16 10:30:00,29.24,29.3,29.21,29.28,39500.0,24.3413,24.3913,24.3163,24.3746,39500.0
2010-04-16 10:35:00,29.3,29.34,28.71,28.76,297100.0,24.3913,24.4246,23.9001,23.9417,297100.0
2010-04-16 10:40:00,28.76,28.98,28.6,28.6,201400.0,23.9417,24.1249,23.8085,23.8085,201400.0
2010-04-16 10:45:00,28.6,28.71,28.33,28.33,205300.0,23.8085,23.9001,23.5838,23.5838,205300.0
2010-04-16 10:50:00,28.33,28.35,27.97,27.98,447300.0,23.5838,23.6004,23.2841,23.2924,447300.0
2010-04-16 10:55:00,27.98,28.05,27.65,27.78,498100.0,23.2924,23.3507,23.0177,23.1259,498100.0
2010-04-16 11:00:00,27.78,28.05,27.54,28.03,368100.0,23.1259,23.3507,22.9261,23.334,368100.0
2010-04-16 11:05:00,28.03,28.06,27.87,27.95,176800.0,23.334,23.359,23.2008,23.2674,176800.0
2010-04-16 11:10:00,27.95,28.04,27.74,27.78,188900.0,23.2674,23.3424,23.0926,23.1259,188900.0
2010-04-16 11:15:00,27.77,27.78,27.42,27.46,257200.0,23.1176,23.1259,22.8262,22.8595,257200.0
2010-04-16 11:20:00,27.47,27.83,27.47,27.51,172800.0,22.8678,23.1675,22.8678,22.9011,172800.0
2010-04-16 11:25:00,27.53,27.66,27.5,27.51,231300.0,22.9178,23.026,22.8928,22.9011,231300.0
2010-04-16 11:30:00,27.52,27.52,27.27,27.35,260000.0,22.9095,22.9095,22.7014,22.768,260000.0
2010-04-16 11:35:00,27.35,27.6,27.35,27.48,165200.0,22.768,22.9761,22.768,22.8762,165200.0
2010-04-16 11:40:00,27.48,27.56,27.42,27.46,111800.0,22.8762,22.9428,22.8262,22.8595,111800.0
2010-04-16 11:45:00,27.46,27.48,27.29,27.35,101700.0,22.8595,22.8762,22.718,22.768,101700.0
2010-04-16 11:50:00,27.32,27.45,27.18,27.43,226500.0,22.743,22.8512,22.6264,22.8345,226500.0
2010-04-16 11:55:00,27.43,27.55,27.43,27.54,122900.0,22.8345,22.9344,22.8345,22.9261,122900.0
2010-04-16 12:00:00,27.53,27.57,27.51,27.53,190000.0,22.9178,22.9511,22.9011,22.9178,190000.0
2010-04-16 12:05:00,27.53,27.56,27.49,27.55,80000.0,22.9178,22.9428,22.8845,22.9344,80000.0
2010-04-16 12:10:00,27.55,27.66,27.48,27.6,218700.0,22.9344,23.026,22.8762,22.9761,218700.0
2010-04-16 12:15:00,27.59,27.71,27.56,27.67,157500.0,22.9677,23.0676,22.9428,23.0343,157500.0
2010-04-16 12:20:00,27.68,27.81,27.66,27.81,83800.0,23.0427,23.1509,23.026,23.1509,83800.0
2010-04-16 12:25:00,27.81,28.0,27.81,27.98,340700.0,23.1509,23.3091,23.1509,23.2924,340700.0
2010-04-16 12:30:00,27.98,27.98,27.85,27.93,58400.0,23.2924,23.2924,23.1842,23.2508,58400.0
2010-04-16 12:35:00,27.93,27.93,27.73,27.76,148300.0,23.2508,23.2508,23.0843,23.1093,148300.0
2010-04-16 12:40:00,27.76,27.8,27.75,27.77,38200.0,23.1093,23.1426,23.1009,23.1176,38200.0
2010-04-16 12:45:00,27.77,27.83,27.77,27.81,64400.0,23.1176,23.1675,23.1176,23.1509,64400.0
2010-04-16 12:50:00,27.8,27.82,27.73,27.75,77000.0,23.1426,23.1592,23.0843,23.1009,77000.0
2010-04-16 12:55:00,27.75,27.78,27.71,27.76,74200.0,23.1009,23.1259,23.0676,23.1093,74200.0
2010-04-16 13:00:00,27.76,27.88,27.76,27.87,110100.0,23.1093,23.2092,23.1093,23.2008,110100.0
2010-04-16 13:05:00,27.86,28.08,27.85,28.06,176300.0,23.1925,23.3757,23.1842,23.359,176300.0
2010-04-16 13:10:00,28.06,28.23,28.06,28.19,169400.0,23.359,23.5005,23.359,23.4672,169400.0
2010-04-16 13:15:00,28.19,28.19,28.1,28.13,64500.0,23.4672,23.4672,23.3923,23.4173,64500.0
2010-04-16 13:20:00,28.14,28.28,28.1,28.18,174500.0,23.4256,23.5421,23.3923,23.4589,174500.0
2010-04-16 13:25:00,28.16,28.23,28.14,28.2,72200.0,23.4422,23.5005,23.4256,23.4755,72200.0
2010-04-16 13:30:00,28.2,28.27,28.2,28.2,53300.0,23.4755,23.5338,23.4755,23.4755,53300.0
2010-04-16 13:35:00,28.2,28.21,28.07,28.1,55400.0,23.4755,23.4839,23.3673,23.3923,55400.0
2010-04-16 13:40:00,28.1,28.1,28.0,28.01,106700.0,23.3923,23.3923,23.3091,23.3174,106700.0
2010-04-16 13:45:00,28.01,28.05,27.88,27.91,94400.0,23.3174,23.3507,23.2092,23.2341,94400.0
2010-04-16 13:50:00,27.9,28.06,27.9,27.98,108500.0,23.2258,23.359,23.2258,23.2924,108500.0
2010-04-16 13:55:00,27.97,28.03,27.93,28.03,69600.0,23.2841,23.334,23.2508,23.334,69600.0
2010-04-16 14:00:00,28.04,28.06,27.97,28.06,42700.0,23.3424,23.359,23.2841,23.359,42700.0
2010-04-16 14:05:00,28.06,28.18,28.06,28.17,72200.0,23.359,23.4589,23.359,23.4506,72200.0
2010-04-16 14:10:00,28.17,28.18,28.14,28.16,70000.0,23.4506,23.4589,23.4256,23.4422,70000.0
2010-04-16 14:15:00,28.16,28.35,28.16,28.32,176900.0,23.4422,23.6004,23.4422,23.5754,176900.0
2010-04-16 14:20:00,28.33,28.33,28.23,28.23,59500.0,23.5838,23.5838,23.5005,23.5005,59500.0
2010-04-16 14:25:00,28.23,28.23,28.15,28.16,68300.0,23.5005,23.5005,23.4339,23.4422,68300.0
2010-04-16 14:30:00,28.16,28.19,28.14,28.17,41800.0,23.4422,23.4672,23.4256,23.4506,41800.0
2010-04-16 14:35:00,28.17,28.17,28.1,28.11,76500.0,23.4506,23.4506,23.3923,23.4006,76500.0
2010-04-16 14:40:00,28.1,28.11,28.06,28.07,42700.0,23.3923,23.4006,23.359,23.3673,42700.0
2010-04-16 14:45:00,28.06,28.07,27.98,27.98,76300.0,23.359,23.3673,23.2924,23.2924,76300.0
2010-04-16 14:50:00,27.99,27.99,27.93,27.96,74500.0,23.3007,23.3007,23.2508,23.2758,74500.0
2010-04-16 14:55:00,27.96,27.96,27.83,27.84,104500.0,23.2758,23.2758,23.1675,23.1759,104500.0
2010-04-16 15:00:00,27.85,27.89,27.8,27.84,117100.0,23.1842,23.2175,23.1426,23.1759,117100.0
2010-04-16 15:05:00,27.84,27.88,27.8,27.88,77600.0,23.1759,23.2092,23.1426,23.2092,77600.0
2010-04-16 15:10:00,27.87,27.91,27.8,27.82,102700.0,23.2008,23.2341,23.1426,23.1592,102700.0
2010-04-16 15:15:00,27.81,27.84,27.8,27.82,112600.0,23.1509,23.1759,23.1426,23.1592,112600.0
2010-04-16 15:20:00,27.82,27.9,27.82,27.89,130400.0,23.1592,23.2258,23.1592,23.2175,130400.0
2010-04-16 15:25:00,27.9,27.9,27.83,27.88,122700.0,23.2258,23.2258,23.1675,23.2092,122700.0
2010-04-16 15:30:00,27.88,27.88,27.8,27.81,240100.0,23.2092,23.2092,23.1426,23.1509,240100.0
2010-04-16 15:35:00,27.82,27.82,27.66,27.7,278700.0,23.1592,23.1592,23.026,23.0593,278700.0
2010-04-16 15:40:00,27.71,27.71,27.58,27.64,232300.0,23.0676,23.0676,22.9594,23.0094,232300.0
2010-04-16 15:45:00,27.64,27.68,27.45,27.46,378700.0,23.0094,23.0427,22.8512,22.8595,378700.0
2010-04-16 15:50:00,27.46,27.48,27.38,27.4,551400.0,22.8595,22.8762,22.7929,22.8096,551400.0
2010-04-16 15:55:00,27.4,27.43,27.33,27.41,599000.0,22.8096,22.8345,22.7513,22.8179,599000.0
2010-04-19 09:30:00,27.25,27.81,27.25,27.73,187600.0,22.6847,23.1509,22.6847,23.0843,187600.0
2010-04-19 09:35:00,27.72,27.74,27.23,27.4,232300.0,23.076,23.0926,22.6681,22.8096,232300.0
2010-04-19 09:40:00,27.4,27.6,27.05,27.51,182500.0,22.8096,22.9761,22.5182,22.9011,182500.0
2010-04-19 09:45:00,27.51,27.71,27.39,27.61,107600.0,22.9011,23.0676,22.8012,22.9844,107600.0
2010-04-19 09:50:00,27.62,27.74,27.54,27.56,132000.0,22.9927,23.0926,22.9261,22.9428,132000.0
2010-04-19 09:55:00,27.56,27.64,27.46,27.46,73000.0,22.9428,23.0094,22.8595,22.8595,73000.0
2010-04-19 10:00:00,27.47,27.54,27.15,27.34,249300.0,22.8678,22.9261,22.6015,22.7596,249300.0
2010-04-19 10:05:00,27.34,27.39,26.99,27.15,279900.0,22.7596,22.8012,22.4683,22.6015,279900.0
2010-04-19 10:10:00,27.15,27.16,26.94,27.14,167300.0,22.6015,22.6098,22.4266,22.5931,167300.0
2010-04-19 10:15:00,27.13,27.25,27.13,27.17,125500.0,22.5848,22.6847,22.5848,22.6181,125500.0
2010-04-19 10:20:00,27.16,27.17,27.04,27.08,64400.0,22.6098,22.6181,22.5099,22.5432,64400.0
2010-04-19 10:25:00,27.09,27.18,27.06,27.07,93100.0,22.5515,22.6264,22.5265,22.5349,93100.0
2010-04-19 10:30:00,27.08,27.08,26.87,26.95,252200.0,22.5432,22.5432,22.3684,22.435,252200.0
2010-04-19 10:35:00,26.95,26.98,26.83,26.87,210100.0,22.435,22.4599,22.3351,22.3684,210100.0
2010-04-19 10:40:00,26.88,27.12,26.86,27.1,119100.0,22.3767,22.5765,22.36,22.5598,119100.0
2010-04-19 10:45:00,27.09,27.17,27.05,27.07,38400.0,22.5515,22.6181,22.5182,22.5349,38400.0
2010-04-19 10:50:00,27.07,27.13,27.03,27.06,30200.0,22.5349,22.5848,22.5016,22.5265,30200.0
2010-04-19 10:55:00,27.06,27.09,27.01,27.03,50700.0,22.5265,22.5515,22.4849,22.5016,50700.0
2010-04-19 11:00:00,27.02,27.05,26.96,26.96,49900.0,22.4932,22.5182,22.4433,22.4433,49900.0
2010-04-19 11:05:00,26.96,27.01,26.86,26.86,65900.0,22.4433,22.4849,22.36,22.36,65900.0
2010-04-19 11:10:00,26.86,26.88,26.7,26.71,138700.0,22.36,22.3767,22.2268,22.2352,138700.0
2010-04-19 11:15:00,26.71,26.78,26.7,26.75,115600.0,22.2352,22.2934,22.2268,22.2685,115600.0
2010-04-19 11:20:00,26.76,26.82,26.72,26.8,125900.0,22.2768,22.3267,22.2435,22.3101,125900.0
2010-04-19 11:25:00,26.8,26.92,26.79,26.89,185000.0,22.3101,22.41,22.3018,22.385,185000.0
2010-04-19 11:30:00,26.88,26.95,26.88,26.92,148000.0,22.3767,22.435,22.3767,22.41,148000.0
2010-04-19 11:35:00,26.92,26.93,26.84,26.85,109900.0,22.41,22.4183,22.3434,22.3517,109900.0
2010-04-19 11:40:00,26.85,26.94,26.84,26.88,151400.0,22.3517,22.4266,22.3434,22.3767,151400.0
2010-04-19 11:45:00,26.86,26.87,26.78,26.83,225300.0,22.36,22.3684,22.2934,22.3351,225300.0
2010-04-19 11:50:00,26.83,26.89,26.76,26.88,88600.0,22.3351,22.385,22.2768,22.3767,88600.0
2010-04-19 11:55:00,26.88,26.95,26.86,26.92,96400.0,22.3767,22.435,22.36,22.41,96400.0
2010-04-19 12:00:00,26.93,26.94,26.87,26.87,78200.0,22.4183,22.4266,22.3684,22.3684,78200.0
2010-04-19 12:05:00,26.87,27.1,26.86,26.94,91600.0,22.3684,22.5598,22.36,22.4266,91600.0
2010-04-19 12:10:00,26.94,26.98,26.92,26.96,52600.0,22.4266,22.4599,22.41,22.4433,52600.0
2010-04-19 12:15:00,26.95,26.95,26.91,26.92,38500.0,22.435,22.435,22.4017,22.41,38500.0
2010-04-19 12:20:00,26.92,26.92,26.8,26.81,196000.0,22.41,22.41,22.3101,22.3184,196000.0
2010-04-19 12:25:00,26.8,26.84,26.75,26.79,84500.0,22.3101,22.3434,22.2685,22.3018,84500.0
2010-04-19 12:30:00,26.79,26.79,26.67,26.74,135600.0,22.3018,22.3018,22.2019,22.2601,135600.0
2010-04-19 12:35:00,26.73,26.75,26.58,26.65,178000.0,22.2518,22.2685,22.127,22.1852,178000.0
2010-04-19 12:40:00,26.65,26.8,26.64,26.8,48700.0,22.1852,22.3101,22.1769,22.3101,48700.0
2010-04-19 12:45:00,26.8,26.84,26.79,26.81,47800.0,22.3101,22.3434,22.3018,22.3184,47800.0
2010-04-19 12:50:00,26.81,26.81,26.72,26.77,131100.0,22.3184,22.3184,22.2435,22.2851,131100.0
2010-04-19 12:55:00,26.76,26.77,26.67,26.7,69300.0,22.2768,22.2851,22.2019,22.2268,69300.0
2010-04-19 13:00:00,26.7,26.72,26.29,26.34,1039000.0,22.2268,22.2435,21.8855,21.9272,1039000.0
2010-04-19 13:05:00,26.33,26.35,25.96,26.06,883400.0,21.9188,21.9355,21.6108,21.6941,883400.0
2010-04-19 13:10:00,26.07,26.22,25.88,26.2,464900.0,21.7024,21.8273,21.5442,21.8106,464900.0
2010-04-19 13:15:00,26.18,26.21,25.84,25.99,368300.0,21.794,21.8189,21.5109,21.6358,368300.0
2010-04-19 13:20:00,25.99,26.04,25.83,25.87,189600.0,21.6358,21.6774,21.5026,21.5359,189600.0
2010-04-19 13:25:00,25.86,26.13,25.79,26.08,306600.0,21.5276,21.7523,21.4693,21.7107,306600.0
2010-04-19 13:30:00,26.07,26.16,25.96,25.97,152900.0,21.7024,21.7773,21.6108,21.6191,152900.0
2010-04-19 13:35:00,25.97,26.0,25.86,25.86,100400.0,21.6191,21.6441,21.5276,21.5276,100400.0
2010-04-19 13:40:00,25.86,26.09,25.83,26.09,174700.0,21.5276,21.719,21.5026,21.719,174700.0
2010-04-19 13:45:00,26.09,26.25,26.08,26.23,239200.0,21.719,21.8522,21.7107,21.8356,239200.0
2010-04-19 13:50:00,26.23,26.39,26.14,26.36,271900.0,21.8356,21.9688,21.7607,21.9438,271900.0
2010-04-19 13:55:00,26.36,26.43,26.32,26.43,276900.0,21.9438,22.0021,21.9105,22.0021,276900.0
2010-04-19 14:00:00,26.43,26.5,26.32,26.46,264400.0,22.0021,22.0604,21.9105,22.0271,264400.0
2010-04-19 14:05:00,26.46,26.56,26.45,26.47,89600.0,22.0271,22.1103,22.0187,22.0354,89600.0
2010-04-19 14:10:00,26.48,26.6,26.48,26.52,90200.0,22.0437,22.1436,22.0437,22.077,90200.0
2010-04-19 14:15:00,26.52,26.58,26.5,26.55,71100.0,22.077,22.127,22.0604,22.102,71100.0
2010-04-19 14:20:00,26.55,26.63,26.49,26.62,125800.0,22.102,22.1686,22.052,22.1603,125800.0
2010-04-19 14:25:00,26.62,26.67,26.57,26.65,131900.0,22.1603,22.2019,22.1186,22.1852,131900.0
2010-04-19 14:30:00,26.66,26.75,26.62,26.74,164900.0,22.1935,22.2685,22.1603,22.2601,164900.0
2010-04-19 14:35:00,26.75,26.75,26.67,26.7,113200.0,22.2685,22.2685,22.2019,22.2268,113200.0
2010-04-19 14:40:00,26.71,26.8,26.67,26.78,113900.0,22.2352,22.3101,22.2019,22.2934,113900.0
2010-04-19 14:45:00,26.78,26.78,26.69,26.7,48700.0,22.2934,22.2934,22.2185,22.2268,48700.0
2010-04-19 14:50:00,26.7,26.78,26.7,26.73,85900.0,22.2268,22.2934,22.2268,22.2518,85900.0
2010-04-19 14:55:00,26.74,26.78,26.65,26.76,86600.0,22.2601,22.2934,22.1852,22.2768,86600.0
2010-04-19 15:00:00,26.78,26.91,26.78,26.88,124300.0,22.2934,22.4017,22.2934,22.3767,124300.0
2010-04-19 15:05:00,26.88,26.98,26.87,26.92,93500.0,22.3767,22.4599,22.3684,22.41,93500.0
2010-04-19 15:10:00,26.91,26.93,26.87,26.9,60800.0,22.4017,22.4183,22.3684,22.3933,60800.0
2010-04-19 15:15:00,26.91,26.98,26.9,26.93,74800.0,22.4017,22.4599,22.3933,22.4183,74800.0
2010-04-19 15:20:00,26.93,26.97,26.92,26.96,79100.0,22.4183,22.4516,22.41,22.4433,79100.0
2010-04-19 15:25:00,26.97,27.04,26.91,26.99,165800.0,22.4516,22.5099,22.4017,22.4683,165800.0
2010-04-19 15:30:00,26.99,27.0,26.92,26.92,92300.0,22.4683,22.4766,22.41,22.41,92300.0
2010-04-19 15:35:00,26.93,26.97,26.89,26.94,127000.0,22.4183,22.4516,22.385,22.4266,127000.0
2010-04-19 15:40:00,26.93,26.94,26.91,26.91,113100.0,22.4183,22.4266,22.4017,22.4017,113100.0
2010-04-19 15:45:00,26.91,27.03,26.91,26.99,184200.0,22.4017,22.5016,22.4017,22.4683,184200.0
2010-04-19 15:50:00,27.0,27.03,26.97,27.01,174500.0,22.4766,22.5016,22.4516,22.4849,174500.0
2010-04-19 15:55:00,27.01,27.04,27.0,27.0,285500.0,22.4849,22.5099,22.4766,22.4766,285500.0
2010-04-20 09:30:00,27.29,27.64,27.19,27.23,85400.0,22.718,23.0094,22.6348,22.6681,85400.0
2010-04-20 09:35:00,27.22,27.26,27.04,27.08,116100.0,22.6597,22.693,22.5099,22.5432,116100.0
2010-04-20 09:40:00,27.07,27.19,26.9,27.17,67400.0,22.5349,22.6348,22.3933,22.6181,67400.0
2010-04-20 09:45:00,27.17,27.18,26.92,26.92,60900.0,22.6181,22.6264,22.41,22.41,60900.0
2010-04-20 09:50:00,26.92,26.98,26.91,26.95,71600.0,22.41,22.4599,22.4017,22.435,71600.0
2010-04-20 09:55:00,26.96,27.12,26.93,27.04,57400.0,22.4433,22.5765,22.4183,22.5099,57400.0
2010-04-20 10:00:00,27.02,27.05,26.98,27.02,95000.0,22.4932,22.5182,22.4599,22.4932,95000.0
2010-04-20 10:05:00,27.03,27.05,27.0,27.03,24600.0,22.5016,22.5182,22.4766,22.5016,24600.0
2010-04-20 10:10:00,27.04,27.12,27.01,27.1,41200.0,22.5099,22.5765,22.4849,22.5598,41200.0
2010-04-20 10:15:00,27.1,27.16,27.08,27.15,37400.0,22.5598,22.6098,22.5432,22.6015,37400.0
2010-04-20 10:20:00,27.15,27.16,27.05,27.1,27800.0,22.6015,22.6098,22.5182,22.5598,27800.0
2010-04-20 10:25:00,27.1,27.1,27.01,27.02,22900.0,22.5598,22.5598,22.4849,22.4932,22900.0
2010-04-20 10:30:00,27.02,27.02,26.92,26.93,41900.0,22.4932,22.4932,22.41,22.4183,41900.0
2010-04-20 10:35:00,26.93,26.95,26.87,26.92,54400.0,22.4183,22.435,22.3684,22.41,54400.0
2010-04-20 10:40:00,26.91,27.01,26.9,27.01,39300.0,22.4017,22.4849,22.3933,22.4849,39300.0
2010-04-20 10:45:00,27.01,27.13,27.0,27.06,39200.0,22.4849,22.5848,22.4766,22.5265,39200.0
2010-04-20 10:50:00,27.05,27.06,27.01,27.03,21500.0,22.5182,22.5265,22.4849,22.5016,21500.0
2010-04-20 10:55:00,27.03,27.03,27.01,27.01,9400.0,22.5016,22.5016,22.4849,22.4849,9400.0
2010-04-20 11:00:00,27.01,27.02,27.0,27.02,41900.0,22.4849,22.4932,22.4766,22.4932,41900.0
2010-04-20 11:05:00,27.02,27.02,27.01,27.02,29400.0,22.4932,22.4932,22.4849,22.4932,29400.0
2010-04-20 11:10:00,27.02,27.02,26.91,26.91,95000.0,22.4932,22.4932,22.4017,22.4017,95000.0
2010-04-20 11:15:00,26.92,26.92,26.72,26.74,137300.0,22.41,22.41,22.2435,22.2601,137300.0
2010-04-20 11:20:00,26.73,26.74,26.53,26.69,200100.0,22.2518,22.2601,22.0853,22.2185,200100.0
2010-04-20 11:25:00,26.69,26.8,26.51,26.56,114700.0,22.2185,22.3101,22.0687,22.1103,114700.0
2010-04-20 11:30:00,26.57,26.74,26.55,26.64,63300.0,22.1186,22.2601,22.102,22.1769,63300.0
2010-04-20 11:35:00,26.64,26.67,26.52,26.59,121000.0,22.1769,22.2019,22.077,22.1353,121000.0
2010-04-20 11:40:00,26.6,26.67,26.55,26.67,24400.0,22.1436,22.2019,22.102,22.2019,24400.0
2010-04-20 11:45:00,26.67,26.84,26.67,26.82,25500.0,22.2019,22.3434,22.2019,22.3267,25500.0
2010-04-20 11:50:00,26.82,26.84,26.81,26.82,45600.0,22.3267,22.3434,22.3184,22.3267,45600.0
2010-04-20 11:55:00,26.82,26.82,26.65,26.67,130600.0,22.3267,22.3267,22.1852,22.2019,130600.0
2010-04-20 12:00:00,26.67,26.7,26.56,26.66,84600.0,22.2019,22.2268,22.1103,22.1935,84600.0
2010-04-20 12:05:00,26.66,26.77,26.65,26.77,39300.0,22.1935,22.2851,22.1852,22.2851,39300.0
2010-04-20 12:10:00,26.75,26.78,26.66,26.7,46500.0,22.2685,22.2934,22.1935,22.2268,46500.0
2010-04-20 12:15:00,26.7,26.77,26.65,26.65,59500.0,22.2268,22.2851,22.1852,22.1852,59500.0
2010-04-20 12:20:00,26.66,26.67,26.45,26.52,153000.0,22.1935,22.2019,22.0187,22.077,153000.0
2010-04-20 12:25:00,26.52,26.61,26.51,26.59,30000.0,22.077,22.1519,22.0687,22.1353,30000.0
2010-04-20 12:30:00,26.6,26.77,26.6,26.7,37300.0,22.1436,22.2851,22.1436,22.2268,37300.0
2010-04-20 12:35:00,26.71,26.74,26.7,26.74,30800.0,22.2352,22.2601,22.2268,22.2601,30800.0
2010-04-20 12:40:00,26.74,26.82,26.73,26.74,51400.0,22.2601,22.3267,22.2518,22.2601,51400.0
2010-04-20 12:45:00,26.74,26.78,26.7,26.76,43100.0,22.2601,22.2934,22.2268,22.2768,43100.0
2010-04-20 12:50:00,26.77,26.83,26.76,26.82,44100.0,22.2851,22.3351,22.2768,22.3267,44100.0
2010-04-20 12:55:00,26.81,26.98,26.8,26.89,73900.0,22.3184,22.4599,22.3101,22.385,73900.0
2010-04-20 13:00:00,26.9,26.93,26.87,26.91,63000.0,22.3933,22.4183,22.3684,22.4017,63000.0
2010-04-20 13:05:00,26.91,26.92,26.9,26.91,26800.0,22.4017,22.41,22.3933,22.4017,26800.0
2010-04-20 13:10:00,26.91,26.95,26.89,26.94,53500.0,22.4017,22.435,22.385,22.4266,53500.0
2010-04-20 13:15:00,26.95,27.05,26.94,26.98,61600.0,22.435,22.5182,22.4266,22.4599,61600.0
2010-04-20 13:20:00,26.99,27.01,26.98,27.01,22900.0,22.4683,22.4849,22.4599,22.4849,22900.0
2010-04-20 13:25:00,27.01,27.02,26.98,27.01,33700.0,22.4849,22.4932,22.4599,22.4849,33700.0
2010-04-20 13:30:00,27.01,27.02,26.9,26.9,64000.0,22.4849,22.4932,22.3933,22.3933,64000.0
2010-04-20 13:35:00,26.91,26.94,26.9,26.91,120400.0,22.4017,22.4266,22.3933,22.4017,120400.0
2010-04-20 13:40:00,26.91,26.92,26.86,26.91,123200.0,22.4017,22.41,22.36,22.4017,123200.0
2010-04-20 13:45:00,26.91,26.94,26.9,26.93,31000.0,22.4017,22.4266,22.3933,22.4183,31000.0
2010-04-20 13:50:00,26.92,26.95,26.88,26.88,33000.0,22.41,22.435,22.3767,22.3767,33000.0
2010-04-20 13:55:00,26.89,26.9,26.68,26.77,129100.0,22.385,22.3933,22.2102,22.2851,129100.0
2010-04-20 14:00:00,26.78,26.81,26.74,26.78,48200.0,22.2934,22.3184,22.2601,22.2934,48200.0
2010-04-20 14:05:00,26.78,26.87,26.76,26.85,75500.0,22.2934,22.3684,22.2768,22.3517,75500.0
2010-04-20 14:10:00,26.86,26.9,26.85,26.9,28900.0,22.36,22.3933,22.3517,22.3933,28900.0
2010-04-20 14:15:00,26.9,26.96,26.89,26.93,69000.0,22.3933,22.4433,22.385,22.4183,69000.0
2010-04-20 14:20:00,26.93,26.95,26.89,26.92,48600.0,22.4183,22.435,22.385,22.41,48600.0
2010-04-20 14:25:00,26.92,26.95,26.91,26.91,14900.0,22.41,22.435,22.4017,22.4017,14900.0
2010-04-20 14:30:00,26.94,27.01,26.92,26.94,91700.0,22.4266,22.4849,22.41,22.4266,91700.0
2010-04-20 14:35:00,26.95,26.96,26.87,26.88,43600.0,22.435,22.4433,22.3684,22.3767,43600.0
2010-04-20 14:40:00,26.87,26.88,26.78,26.79,105600.0,22.3684,22.3767,22.2934,22.3018,105600.0
2010-04-20 14:45:00,26.79,26.83,26.76,26.8,63300.0,22.3018,22.3351,22.2768,22.3101,63300.0
2010-04-20 14:50:00,26.8,26.8,26.79,26.8,14200.0,22.3101,22.3101,22.3018,22.3101,14200.0
2010-04-20 14:55:00,26.8,26.89,26.79,26.87,50400.0,22.3101,22.385,22.3018,22.3684,50400.0
2010-04-20 15:00:00,26.87,26.92,26.84,26.89,123100.0,22.3684,22.41,22.3434,22.385,123100.0
2010-04-20 15:05:00,26.89,27.02,26.88,27.01,104300.0,22.385,22.4932,22.3767,22.4849,104300.0
2010-04-20 15:10:00,27.01,27.08,27.0,27.01,53500.0,22.4849,22.5432,22.4766,22.4849,53500.0
2010-04-20 15:15:00,27.01,27.01,26.96,26.97,32900.0,22.4849,22.4849,22.4433,22.4516,32900.0
2010-04-20 15:20:00,26.97,26.97,26.91,26.94,67100.0,22.4516,22.4516,22.4017,22.4266,67100.0
2010-04-20 15:25:00,26.94,26.98,26.93,26.93,58600.0,22.4266,22.4599,22.4183,22.4183,58600.0
2010-04-20 15:30:00,26.93,27.0,26.88,27.0,78200.0,22.4183,22.4766,22.3767,22.4766,78200.0
2010-04-20 15:35:00,27.0,27.05,26.97,27.05,86500.0,22.4766,22.5182,22.4516,22.5182,86500.0
2010-04-20 15:40:00,27.04,27.06,27.01,27.02,99900.0,22.5099,22.5265,22.4849,22.4932,99900.0
2010-04-20 15:45:00,27.02,27.1,27.0,27.08,115400.0,22.4932,22.5598,22.4766,22.5432,115400.0
2010-04-20 15:50:00,27.09,27.12,27.05,27.05,133800.0,22.5515,22.5765,22.5182,22.5182,133800.0
2010-04-20 15:55:00,27.05,27.14,27.04,27.09,164300.0,22.5182,22.5931,22.5099,22.5515,164300.0
2010-04-21 09:30:00,26.58,26.99,26.51,26.95,109000.0,22.127,22.4683,22.0687,22.435,109000.0
2010-04-21 09:35:00,26.96,26.96,26.68,26.69,101800.0,22.4433,22.4433,22.2102,22.2185,101800.0
2010-04-21 09:40:00,26.69,26.69,26.5,26.59,81800.0,22.2185,22.2185,22.0604,22.1353,81800.0
2010-04-21 09:45:00,26.58,26.66,26.32,26.33,118300.0,22.127,22.1935,21.9105,21.9188,118300.0
2010-04-21 09:50:00,26.33,26.46,26.25,26.4,102200.0,21.9188,22.0271,21.8522,21.9771,102200.0
2010-04-21 09:55:00,26.4,26.4,26.23,26.23,95900.0,21.9771,21.9771,21.8356,21.8356,95900.0
2010-04-21 10:00:00,26.23,26.36,26.1,26.2,168900.0,21.8356,21.9438,21.7274,21.8106,168900.0
2010-04-21 10:05:00,26.2,26.22,26.14,26.17,142500.0,21.8106,21.8273,21.7607,21.7856,142500.0
2010-04-21 10:10:00,26.17,26.36,26.11,26.3,124700.0,21.7856,21.9438,21.7357,21.8939,124700.0
2010-04-21 10:15:00,26.31,26.49,26.27,26.45,229500.0,21.9022,22.052,21.8689,22.0187,229500.0
2010-04-21 10:20:00,26.45,26.55,26.41,26.47,168800.0,22.0187,22.102,21.9854,22.0354,168800.0
2010-04-21 10:25:00,26.48,26.63,26.45,26.61,227000.0,22.0437,22.1686,22.0187,22.1519,227000.0
2010-04-21 10:30:00,26.61,26.63,26.45,26.48,142100.0,22.1519,22.1686,22.0187,22.0437,142100.0
2010-04-21 10:35:00,26.49,26.49,26.45,26.47,67600.0,22.052,22.052,22.0187,22.0354,67600.0
2010-04-21 10:40:00,26.47,26.67,26.47,26.62,125700.0,22.0354,22.2019,22.0354,22.1603,125700.0
2010-04-21 10:45:00,26.63,26.72,26.6,26.65,241800.0,22.1686,22.2435,22.1436,22.1852,241800.0
2010-04-21 10:50:00,26.65,26.65,26.6,26.62,27200.0,22.1852,22.1852,22.1436,22.1603,27200.0
2010-04-21 10:55:00,26.62,26.65,26.6,26.64,121700.0,22.1603,22.1852,22.1436,22.1769,121700.0
2010-04-21 11:00:00,26.64,26.65,26.54,26.55,44300.0,22.1769,22.1852,22.0937,22.102,44300.0
2010-04-21 11:05:00,26.54,26.62,26.52,26.56,114600.0,22.0937,22.1603,22.077,22.1103,114600.0
2010-04-21 11:10:00,26.56,26.67,26.54,26.66,190100.0,22.1103,22.2019,22.0937,22.1935,190100.0
2010-04-21 11:15:00,26.66,26.75,26.65,26.71,141800.0,22.1935,22.2685,22.1852,22.2352,141800.0
2010-04-21 11:20:00,26.7,26.75,26.7,26.74,36500.0,22.2268,22.2685,22.2268,22.2601,36500.0
2010-04-21 11:25:00,26.74,26.75,26.65,26.69,122700.0,22.2601,22.2685,22.1852,22.2185,122700.0
2010-04-21 11:30:00,26.69,26.7,26.64,26.67,91300.0,22.2185,22.2268,22.1769,22.2019,91300.0
2010-04-21 11:35:00,26.68,26.74,26.59,26.72,65800.0,22.2102,22.2601,22.1353,22.2435,65800.0
2010-04-21 11:40:00,26.72,26.72,26.69,26.69,106200.0,22.2435,22.2435,22.2185,22.2185,106200.0
2010-04-21 11:45:00,26.69,26.73,26.69,26.7,89000.0,22.2185,22.2518,22.2185,22.2268,89000.0
2010-04-21 11:50:00,26.69,26.73,26.69,26.72,92300.0,22.2185,22.2518,22.2185,22.2435,92300.0
2010-04-21 11:55:00,26.72,26.77,26.72,26.75,64200.0,22.2435,22.2851,22.2435,22.2685,64200.0
2010-04-21 12:00:00,26.75,26.89,26.75,26.88,162200.0,22.2685,22.385,22.2685,22.3767,162200.0
2010-04-21 12:05:00,26.89,26.9,26.84,26.86,48900.0,22.385,22.3933,22.3434,22.36,48900.0
2010-04-21 12:10:00,26.87,26.87,26.83,26.83,37500.0,22.3684,22.3684,22.3351,22.3351,37500.0
2010-04-21 12:15:00,26.83,26.87,26.83,26.85,32800.0,22.3351,22.3684,22.3351,22.3517,32800.0
2010-04-21 12:20:00,26.85,26.88,26.84,26.88,95000.0,22.3517,22.3767,22.3434,22.3767,95000.0
2010-04-21 12:25:00,26.88,26.88,26.71,26.71,75400.0,22.3767,22.3767,22.2352,22.2352,75400.0
2010-04-21 12:30:00,26.72,26.73,26.7,26.72,51300.0,22.2435,22.2518,22.2268,22.2435,51300.0
2010-04-21 12:35:00,26.71,26.74,26.7,26.71,16700.0,22.2352,22.2601,22.2268,22.2352,16700.0
2010-04-21 12:40:00,26.7,26.71,26.68,26.68,43300.0,22.2268,22.2352,22.2102,22.2102,43300.0
2010-04-21 12:45:00,26.68,26.68,26.46,26.49,98300.0,22.2102,22.2102,22.0271,22.052,98300.0
2010-04-21 12:50:00,26.49,26.52,26.49,26.52,56800.0,22.052,22.077,22.052,22.077,56800.0
2010-04-21 12:55:00,26.52,26.56,26.12,26.29,497600.0,22.077,22.1103,21.744,21.8855,497600.0
2010-04-21 13:00:00,26.29,26.47,26.19,26.39,535700.0,21.8855,22.0354,21.8023,21.9688,535700.0
2010-04-21 13:05:00,26.36,26.38,25.89,25.91,441100.0,21.9438,21.9605,21.5526,21.5692,441100.0
2010-04-21 13:10:00,25.91,26.0,25.64,25.64,318500.0,21.5692,21.6441,21.3444,21.3444,318500.0
2010-04-21 13:15:00,25.65,25.75,25.47,25.71,485900.0,21.3528,21.436,21.2029,21.4027,485900.0
2010-04-21 13:20:00,25.72,25.87,25.71,25.79,224800.0,21.411,21.5359,21.4027,21.4693,224800.0
2010-04-21 13:25:00,25.79,26.06,25.79,25.91,210400.0,21.4693,21.6941,21.4693,21.5692,210400.0
2010-04-21 13:30:00,25.91,26.11,25.89,26.01,180100.0,21.5692,21.7357,21.5526,21.6524,180100.0
2010-04-21 13:35:00,26.01,26.23,25.99,26.09,154200.0,21.6524,21.8356,21.6358,21.719,154200.0
2010-04-21 13:40:00,26.07,26.1,25.98,26.04,95200.0,21.7024,21.7274,21.6275,21.6774,95200.0
2010-04-21 13:45:00,26.06,26.11,26.04,26.08,63400.0,21.6941,21.7357,21.6774,21.7107,63400.0
2010-04-21 13:50:00,26.05,26.08,26.0,26.0,67900.0,21.6857,21.7107,21.6441,21.6441,67900.0
2010-04-21 13:55:00,26.0,26.0,25.83,25.87,99300.0,21.6441,21.6441,21.5026,21.5359,99300.0
2010-04-21 14:00:00,25.89,25.9,25.82,25.9,66200.0,21.5526,21.5609,21.4943,21.5609,66200.0
2010-04-21 14:05:00,25.88,25.96,25.83,25.94,58500.0,21.5442,21.6108,21.5026,21.5942,58500.0
2010-04-21 14:10:00,25.93,26.01,25.92,25.95,60100.0,21.5858,21.6524,21.5775,21.6025,60100.0
2010-04-21 14:15:00,25.94,25.98,25.88,25.92,69700.0,21.5942,21.6275,21.5442,21.5775,69700.0
2010-04-21 14:20:00,25.92,25.95,25.89,25.95,63600.0,21.5775,21.6025,21.5526,21.6025,63600.0
2010-04-21 14:25:00,25.94,26.0,25.84,25.87,128400.0,21.5942,21.6441,21.5109,21.5359,128400.0
2010-04-21 14:30:00,25.88,25.91,25.8,25.82,120000.0,21.5442,21.5692,21.4776,21.4943,120000.0
2010-04-21 14:35:00,25.81,25.81,25.71,25.78,137800.0,21.486,21.486,21.4027,21.461,137800.0
2010-04-21 14:40:00,25.8,25.84,25.79,25.8,29600.0,21.4776,21.5109,21.4693,21.4776,29600.0
2010-04-21 14:45:00,25.79,25.84,25.74,25.8,45700.0,21.4693,21.5109,21.4277,21.4776,45700.0
2010-04-21 14:50:00,25.8,25.8,25.75,25.76,62900.0,21.4776,21.4776,21.436,21.4443,62900.0
2010-04-21 14:55:00,25.76,25.8,25.75,25.76,87900.0,21.4443,21.4776,21.436,21.4443,87900.0
2010-04-21 15:00:00,25.76,25.77,25.64,25.67,195500.0,21.4443,21.4527,21.3444,21.3694,195500.0
2010-04-21 15:05:00,25.68,25.87,25.68,25.86,107200.0,21.3777,21.5359,21.3777,21.5276,107200.0
2010-04-21 15:10:00,25.87,25.88,25.7,25.74,117100.0,21.5359,21.5442,21.3944,21.4277,117100.0
2010-04-21 15:15:00,25.75,25.82,25.73,25.74,89000.0,21.436,21.4943,21.4194,21.4277,89000.0
2010-04-21 15:20:00,25.74,25.74,25.65,25.66,125900.0,21.4277,21.4277,21.3528,21.3611,125900.0
2010-04-21 15:25:00,25.67,25.69,25.65,25.65,93300.0,21.3694,21.3861,21.3528,21.3528,93300.0
2010-04-21 15:30:00,25.66,25.76,25.65,25.76,182600.0,21.3611,21.4443,21.3528,21.4443,182600.0
2010-04-21 15:35:00,25.76,25.86,25.75,25.83,150500.0,21.4443,21.5276,21.436,21.5026,150500.0
2010-04-21 15:40:00,25.83,25.84,25.8,25.81,147000.0,21.5026,21.5109,21.4776,21.486,147000.0
2010-04-21 15:45:00,25.82,25.92,25.81,25.92,257400.0,21.4943,21.5775,21.486,21.5775,257400.0
2010-04-21 15:50:00,25.92,25.92,25.85,25.86,171700.0,21.5775,21.5775,21.5193,21.5276,171700.0
2010-04-21 15:55:00,25.85,25.86,25.67,25.69,452500.0,21.5193,21.5276,21.3694,21.3861,452500.0
2010-04-22 09:30:00,25.8,26.18,25.69,26.07,188000.0,21.4776,21.794,21.3861,21.7024,188000.0
2010-04-22 09:35:00,26.08,26.1,25.94,26.1,83200.0,21.7107,21.7274,21.5942,21.7274,83200.0
2010-04-22 09:40:00,26.1,26.24,25.76,25.8,119400.0,21.7274,21.8439,21.4443,21.4776,119400.0
2010-04-22 09:45:00,25.81,25.87,25.71,25.82,83500.0,21.486,21.5359,21.4027,21.4943,83500.0
2010-04-22 09:50:00,25.82,25.89,25.76,25.8,45300.0,21.4943,21.5526,21.4443,21.4776,45300.0
2010-04-22 09:55:00,25.81,25.82,25.7,25.74,43600.0,21.486,21.4943,21.3944,21.4277,43600.0
2010-04-22 10:00:00,25.74,25.77,25.58,25.6,56500.0,21.4277,21.4527,21.2945,21.3111,56500.0
2010-04-22 10:05:00,25.6,25.78,25.59,25.77,74800.0,21.3111,21.461,21.3028,21.4527,74800.0
2010-04-22 10:10:00,25.76,25.77,25.7,25.73,51400.0,21.4443,21.4527,21.3944,21.4194,51400.0
2010-04-22 10:15:00,25.72,25.76,25.68,25.68,44000.0,21.411,21.4443,21.3777,21.3777,44000.0
2010-04-22 10:20:00,25.69,25.7,25.63,25.68,31300.0,21.3861,21.3944,21.3361,21.3777,31300.0
2010-04-22 10:25:00,25.69,25.75,25.68,25.72,29000.0,21.3861,21.436,21.3777,21.411,29000.0
2010-04-22 10:30:00,25.72,25.75,25.63,25.69,56600.0,21.411,21.436,21.3361,21.3861,56600.0
2010-04-22 10:35:00,25.69,25.84,25.69,25.8,49200.0,21.3861,21.5109,21.3861,21.4776,49200.0
2010-04-22 10:40:00,25.82,25.92,25.82,25.9,29200.0,21.4943,21.5775,21.4943,21.5609,29200.0
2010-04-22 10:45:00,25.9,25.96,25.89,25.95,50200.0,21.5609,21.6108,21.5526,21.6025,50200.0
2010-04-22 10:50:00,25.96,25.99,25.86,25.87,71500.0,21.6108,21.6358,21.5276,21.5359,71500.0
2010-04-22 10:55:00,25.87,25.87,25.79,25.8,23900.0,21.5359,21.5359,21.4693,21.4776,23900.0
2010-04-22 11:00:00,25.8,25.84,25.79,25.81,21000.0,21.4776,21.5109,21.4693,21.486,21000.0
2010-04-22 11:05:00,25.81,25.87,25.8,25.84,30600.0,21.486,21.5359,21.4776,21.5109,30600.0
2010-04-22 11:10:00,25.84,25.93,25.84,25.86,43900.0,21.5109,21.5858,21.5109,21.5276,43900.0
2010-04-22 11:15:00,25.85,25.88,25.81,25.81,36500.0,21.5193,21.5442,21.486,21.486,36500.0
2010-04-22 11:20:00,25.82,25.86,25.82,25.86,30200.0,21.4943,21.5276,21.4943,21.5276,30200.0
2010-04-22 11:25:00,25.86,25.86,25.83,25.83,16900.0,21.5276,21.5276,21.5026,21.5026,16900.0
2010-04-22 11:30:00,25.86,25.86,25.81,25.84,33600.0,21.5276,21.5276,21.486,21.5109,33600.0
2010-04-22 11:35:00,25.85,25.87,25.84,25.87,33000.0,21.5193,21.5359,21.5109,21.5359,33000.0
2010-04-22 11:40:00,25.86,25.92,25.86,25.87,49100.0,21.5276,21.5775,21.5276,21.5359,49100.0
2010-04-22 11:45:00,25.86,25.88,25.82,25.87,58600.0,21.5276,21.5442,21.4943,21.5359,58600.0
2010-04-22 11:50:00,25.86,25.93,25.84,25.93,40000.0,21.5276,21.5858,21.5109,21.5858,40000.0
2010-04-22 11:55:00,25.94,26.11,25.93,26.1,61800.0,21.5942,21.7357,21.5858,21.7274,61800.0
2010-04-22 12:00:00,26.09,26.1,26.0,26.03,41600.0,21.719,21.7274,21.6441,21.6691,41600.0
2010-04-22 12:05:00,26.03,26.19,26.03,26.18,67000.0,21.6691,21.8023,21.6691,21.794,67000.0
2010-04-22 12:10:00,26.17,26.21,26.15,26.21,31800.0,21.7856,21.8189,21.769,21.8189,31800.0
2010-04-22 12:15:00,26.21,26.21,26.13,26.13,34800.0,21.8189,21.8189,21.7523,21.7523,34800.0
2010-04-22 12:20:00,26.13,26.13,26.08,26.1,16900.0,21.7523,21.7523,21.7107,21.7274,16900.0
2010-04-22 12:25:00,26.1,26.12,26.08,26.09,26300.0,21.7274,21.744,21.7107,21.719,26300.0
2010-04-22 12:30:00,26.09,26.09,26.03,26.08,22700.0,21.719,21.719,21.6691,21.7107,22700.0
2010-04-22 12:35:00,26.07,26.08,26.03,26.06,10800.0,21.7024,21.7107,21.6691,21.6941,10800.0
2010-04-22 12:40:00,26.04,26.05,26.01,26.03,17100.0,21.6774,21.6857,21.6524,21.6691,17100.0
2010-04-22 12:45:00,26.03,26.04,26.0,26.01,27500.0,21.6691,21.6774,21.6441,21.6524,27500.0
2010-04-22 12:50:00,26.01,26.06,26.0,26.06,26000.0,21.6524,21.6941,21.6441,21.6941,26000.0
2010-04-22 12:55:00,26.07,26.07,26.02,26.02,15300.0,21.7024,21.7024,21.6608,21.6608,15300.0
2010-04-22 13:00:00,26.02,26.09,26.01,26.07,19200.0,21.6608,21.719,21.6524,21.7024,19200.0
2010-04-22 13:05:00,26.07,26.18,26.07,26.16,23900.0,21.7024,21.794,21.7024,21.7773,23900.0
2010-04-22 13:10:00,26.16,26.18,26.14,26.17,13100.0,21.7773,21.794,21.7607,21.7856,13100.0
2010-04-22 13:15:00,26.18,26.2,26.13,26.14,25400.0,21.794,21.8106,21.7523,21.7607,25400.0
2010-04-22 13:20:00,26.15,26.17,26.12,26.14,119300.0,21.769,21.7856,21.744,21.7607,119300.0
2010-04-22 13:25:00,26.14,26.17,26.12,26.14,28700.0,21.7607,21.7856,21.744,21.7607,28700.0
2010-04-22 13:30:00,26.14,26.15,26.12,26.12,27000.0,21.7607,21.769,21.744,21.744,27000.0
2010-04-22 13:35:00,26.13,26.14,26.1,26.1,14500.0,21.7523,21.7607,21.7274,21.7274,14500.0
2010-04-22 13:40:00,26.1,26.1,26.06,26.06,12000.0,21.7274,21.7274,21.6941,21.6941,12000.0
2010-04-22 13:45:00,26.06,26.14,26.06,26.14,19300.0,21.6941,21.7607,21.6941,21.7607,19300.0
2010-04-22 13:50:00,26.13,26.14,26.08,26.09,27200.0,21.7523,21.7607,21.7107,21.719,27200.0
2010-04-22 13:55:00,26.09,26.11,26.04,26.04,43600.0,21.719,21.7357,21.6774,21.6774,43600.0
2010-04-22 14:00:00,26.05,26.05,26.0,26.01,56200.0,21.6857,21.6857,21.6441,21.6524,56200.0
2010-04-22 14:05:00,26.01,26.01,25.95,25.96,45300.0,21.6524,21.6524,21.6025,21.6108,45300.0
2010-04-22 14:10:00,25.96,25.97,25.92,25.96,22900.0,21.6108,21.6191,21.5775,21.6108,22900.0
2010-04-22 14:15:00,25.95,26.05,25.94,26.04,36200.0,21.6025,21.6857,21.5942,21.6774,36200.0
2010-04-22 14:20:00,26.04,26.04,25.94,25.98,34600.0,21.6774,21.6774,21.5942,21.6275,34600.0
2010-04-22 14:25:00,25.98,26.0,25.97,26.0,25600.0,21.6275,21.6441,21.6191,21.6441,25600.0
2010-04-22 14:30:00,25.99,26.07,25.99,26.05,49300.0,21.6358,21.7024,21.6358,21.6857,49300.0
2010-04-22 14:35:00,26.04,26.07,26.01,26.07,11700.0,21.6774,21.7024,21.6524,21.7024,11700.0
2010-04-22 14:40:00,26.06,26.07,25.99,26.0,19200.0,21.6941,21.7024,21.6358,21.6441,19200.0
2010-04-22 14:45:00,25.99,26.01,25.99,26.0,8900.0,21.6358,21.6524,21.6358,21.6441,8900.0
2010-04-22 14:50:00,26.0,26.01,25.98,26.0,24200.0,21.6441,21.6524,21.6275,21.6441,24200.0
2010-04-22 14:55:00,26.0,26.0,25.94,25.96,39800.0,21.6441,21.6441,21.5942,21.6108,39800.0
2010-04-22 15:00:00,25.95,26.04,25.95,26.04,20700.0,21.6025,21.6774,21.6025,21.6774,20700.0
2010-04-22 15:05:00,26.04,26.05,25.98,25.99,41900.0,21.6774,21.6857,21.6275,21.6358,41900.0
2010-04-22 15:10:00,25.98,26.07,25.98,26.07,22900.0,21.6275,21.7024,21.6275,21.7024,22900.0
2010-04-22 15:15:00,26.06,26.08,26.02,26.04,45300.0,21.6941,21.7107,21.6608,21.6774,45300.0
2010-04-22 15:20:00,26.04,26.15,26.03,26.11,42200.0,21.6774,21.769,21.6691,21.7357,42200.0
2010-04-22 15:25:00,26.1,26.17,26.08,26.17,31000.0,21.7274,21.7856,21.7107,21.7856,31000.0
2010-04-22 15:30:00,26.16,26.2,26.09,26.09,33200.0,21.7773,21.8106,21.719,21.719,33200.0
2010-04-22 15:35:00,26.09,26.11,26.08,26.1,40900.0,21.719,21.7357,21.7107,21.7274,40900.0
2010-04-22 15:40:00,26.1,26.15,26.1,26.14,56800.0,21.7274,21.769,21.7274,21.7607,56800.0
2010-04-22 15:45:00,26.14,26.15,26.06,26.07,114500.0,21.7607,21.769,21.6941,21.7024,114500.0
2010-04-22 15:50:00,26.07,26.13,26.05,26.12,108000.0,21.7024,21.7523,21.6857,21.744,108000.0
2010-04-22 15:55:00,26.11,26.12,26.06,26.08,154600.0,21.7357,21.744,21.6941,21.7107,154600.0
2010-04-23 09:30:00,26.0,26.01,25.79,25.8,113800.0,21.6441,21.6524,21.4693,21.4776,113800.0
2010-04-23 09:35:00,25.83,25.85,25.63,25.71,82500.0,21.5026,21.5193,21.3361,21.4027,82500.0
2010-04-23 09:40:00,25.71,25.76,25.47,25.48,144500.0,21.4027,21.4443,21.2029,21.2112,144500.0
2010-04-23 09:45:00,25.49,25.55,25.3,25.38,175100.0,21.2196,21.2695,21.0614,21.128,175100.0
2010-04-23 09:50:00,25.38,25.51,25.38,25.5,65800.0,21.128,21.2362,21.128,21.2279,65800.0
2010-04-23 09:55:00,25.52,25.77,25.51,25.74,102700.0,21.2445,21.4527,21.2362,21.4277,102700.0
2010-04-23 10:00:00,25.74,26.06,25.73,25.92,118200.0,21.4277,21.6941,21.4194,21.5775,118200.0
2010-04-23 10:05:00,25.92,26.07,25.92,26.02,37300.0,21.5775,21.7024,21.5775,21.6608,37300.0
2010-04-23 10:10:00,26.03,26.1,26.02,26.09,28200.0,21.6691,21.7274,21.6608,21.719,28200.0
2010-04-23 10:15:00,26.1,26.1,25.96,26.02,60000.0,21.7274,21.7274,21.6108,21.6608,60000.0
2010-04-23 10:20:00,26.02,26.1,26.01,26.07,33900.0,21.6608,21.7274,21.6524,21.7024,33900.0
2010-04-23 10:25:00,26.06,26.07,26.0,26.0,21100.0,21.6941,21.7024,21.6441,21.6441,21100.0
2010-04-23 10:30:00,26.0,26.01,25.91,25.96,68000.0,21.6441,21.6524,21.5692,21.6108,68000.0
2010-04-23 10:35:00,25.95,26.02,25.91,25.95,37400.0,21.6025,21.6608,21.5692,21.6025,37400.0
2010-04-23 10:40:00,25.96,26.04,25.95,26.01,33100.0,21.6108,21.6774,21.6025,21.6524,33100.0
2010-04-23 10:45:00,26.0,26.01,25.98,25.99,13300.0,21.6441,21.6524,21.6275,21.6358,13300.0
2010-04-23 10:50:00,25.99,26.04,25.98,26.03,43400.0,21.6358,21.6774,21.6275,21.6691,43400.0
2010-04-23 10:55:00,26.02,26.03,25.99,26.01,32300.0,21.6608,21.6691,21.6358,21.6524,32300.0
2010-04-23 11:00:00,26.01,26.05,25.99,26.0,38300.0,21.6524,21.6857,21.6358,21.6441,38300.0
2010-04-23 11:05:00,26.0,26.07,25.99,26.06,54400.0,21.6441,21.7024,21.6358,21.6941,54400.0
2010-04-23 11:10:00,26.06,26.06,26.02,26.03,17400.0,21.6941,21.6941,21.6608,21.6691,17400.0
2010-04-23 11:15:00,26.04,26.15,26.03,26.14,86700.0,21.6774,21.769,21.6691,21.7607,86700.0
2010-04-23 11:20:00,26.14,26.19,26.11,26.12,39700.0,21.7607,21.8023,21.7357,21.744,39700.0
2010-04-23 11:25:00,26.11,26.12,26.07,26.09,17500.0,21.7357,21.744,21.7024,21.719,17500.0
2010-04-23 11:30:00,26.09,26.09,25.99,25.99,27500.0,21.719,21.719,21.6358,21.6358,27500.0
2010-04-23 11:35:00,26.0,26.03,25.98,26.0,24300.0,21.6441,21.6691,21.6275,21.6441,24300.0
2010-04-23 11:40:00,26.0,26.0,25.98,25.99,8400.0,21.6441,21.6441,21.6275,21.6358,8400.0
2010-04-23 11:45:00,25.99,25.99,25.94,25.96,29200.0,21.6358,21.6358,21.5942,21.6108,29200.0
2010-04-23 11:50:00,25.95,25.96,25.91,25.95,29000.0,21.6025,21.6108,21.5692,21.6025,29000.0
2010-04-23 11:55:00,25.95,25.98,25.95,25.97,7900.0,21.6025,21.6275,21.6025,21.6191,7900.0
2010-04-23 12:00:00,25.97,26.01,25.96,25.98,16800.0,21.6191,21.6524,21.6108,21.6275,16800.0
2010-04-23 12:05:00,25.99,25.99,25.95,25.96,16100.0,21.6358,21.6358,21.6025,21.6108,16100.0
2010-04-23 12:10:00,25.96,26.0,25.94,25.99,17700.0,21.6108,21.6441,21.5942,21.6358,17700.0
2010-04-23 12:15:00,25.99,25.99,25.94,25.96,19200.0,21.6358,21.6358,21.5942,21.6108,19200.0
2010-04-23 12:20:00,25.95,25.98,25.91,25.97,20400.0,21.6025,21.6275,21.5692,21.6191,20400.0
2010-04-23 12:25:00,25.98,25.98,25.95,25.97,11300.0,21.6275,21.6275,21.6025,21.6191,11300.0
2010-04-23 12:30:00,25.97,25.97,25.93,25.97,13600.0,21.6191,21.6191,21.5858,21.6191,13600.0
2010-04-23 12:35:00,25.96,25.98,25.95,25.97,13700.0,21.6108,21.6275,21.6025,21.6191,13700.0
2010-04-23 12:40:00,25.97,25.99,25.96,25.99,21600.0,21.6191,21.6358,21.6108,21.6358,21600.0
2010-04-23 12:45:00,25.99,26.02,25.98,26.02,26300.0,21.6358,21.6608,21.6275,21.6608,26300.0
2010-04-23 12:50:00,26.01,26.01,26.0,26.0,8900.0,21.6524,21.6524,21.6441,21.6441,8900.0
2010-04-23 12:55:00,26.0,26.08,26.0,26.08,22100.0,21.6441,21.7107,21.6441,21.7107,22100.0
2010-04-23 13:00:00,26.07,26.08,26.02,26.02,17900.0,21.7024,21.7107,21.6608,21.6608,17900.0
2010-04-23 13:05:00,26.02,26.06,26.02,26.03,11600.0,21.6608,21.6941,21.6608,21.6691,11600.0
2010-04-23 13:10:00,26.02,26.03,26.0,26.02,13000.0,21.6608,21.6691,21.6441,21.6608,13000.0
2010-04-23 13:15:00,26.02,26.02,26.0,26.0,10600.0,21.6608,21.6608,21.6441,21.6441,10600.0
2010-04-23 13:20:00,26.0,26.01,26.0,26.0,5400.0,21.6441,21.6524,21.6441,21.6441,5400.0
2010-04-23 13:25:00,26.01,26.03,26.0,26.01,10900.0,21.6524,21.6691,21.6441,21.6524,10900.0
2010-04-23 13:30:00,26.01,26.02,26.0,26.01,8700.0,21.6524,21.6608,21.6441,21.6524,8700.0
2010-04-23 13:35:00,26.02,26.02,26.01,26.02,12600.0,21.6608,21.6608,21.6524,21.6608,12600.0
2010-04-23 13:40:00,26.02,26.03,26.01,26.02,6300.0,21.6608,21.6691,21.6524,21.6608,6300.0
2010-04-23 13:45:00,26.01,26.02,26.0,26.02,11900.0,21.6524,21.6608,21.6441,21.6608,11900.0
2010-04-23 13:50:00,26.02,26.02,26.0,26.0,19600.0,21.6608,21.6608,21.6441,21.6441,19600.0
2010-04-23 13:55:00,26.01,26.04,26.0,26.01,16200.0,21.6524,21.6774,21.6441,21.6524,16200.0
2010-04-23 14:00:00,26.01,26.03,26.0,26.02,15700.0,21.6524,21.6691,21.6441,21.6608,15700.0
2010-04-23 14:05:00,26.03,26.03,26.01,26.01,13100.0,21.6691,21.6691,21.6524,21.6524,13100.0
2010-04-23 14:10:00,26.01,26.03,26.0,26.01,11800.0,21.6524,21.6691,21.6441,21.6524,11800.0
2010-04-23 14:15:00,26.02,26.04,26.01,26.03,15800.0,21.6608,21.6774,21.6524,21.6691,15800.0
2010-04-23 14:20:00,26.02,26.05,26.02,26.05,16000.0,21.6608,21.6857,21.6608,21.6857,16000.0
2010-04-23 14:25:00,26.04,26.05,26.03,26.04,11300.0,21.6774,21.6857,21.6691,21.6774,11300.0
2010-04-23 14:30:00,26.03,26.03,26.01,26.02,13800.0,21.6691,21.6691,21.6524,21.6608,13800.0
2010-04-23 14:35:00,26.02,26.04,25.99,26.0,46000.0,21.6608,21.6774,21.6358,21.6441,46000.0
2010-04-23 14:40:00,26.0,26.02,26.0,26.01,12500.0,21.6441,21.6608,21.6441,21.6524,12500.0
2010-04-23 14:45:00,26.01,26.03,26.01,26.02,10900.0,21.6524,21.6691,21.6524,21.6608,10900.0
2010-04-23 14:50:00,26.03,26.06,26.02,26.05,26300.0,21.6691,21.6941,21.6608,21.6857,26300.0
2010-04-23 14:55:00,26.05,26.07,26.03,26.04,29100.0,21.6857,21.7024,21.6691,21.6774,29100.0
2010-04-23 15:00:00,26.05,26.05,26.04,26.04,16500.0,21.6857,21.6857,21.6774,21.6774,16500.0
2010-04-23 15:05:00,26.05,26.05,26.02,26.02,17100.0,21.6857,21.6857,21.6608,21.6608,17100.0
2010-04-23 15:10:00,26.02,26.1,26.02,26.08,61200.0,21.6608,21.7274,21.6608,21.7107,61200.0
2010-04-23 15:15:00,26.08,26.09,26.07,26.09,22200.0,21.7107,21.719,21.7024,21.719,22200.0
2010-04-23 15:20:00,26.08,26.1,26.08,26.1,28400.0,21.7107,21.7274,21.7107,21.7274,28400.0
2010-04-23 15:25:00,26.09,26.12,26.09,26.12,40200.0,21.719,21.744,21.719,21.744,40200.0
2010-04-23 15:30:00,26.12,26.17,26.11,26.17,60400.0,21.744,21.7856,21.7357,21.7856,60400.0
2010-04-23 15:35:00,26.17,26.25,26.16,26.23,223000.0,21.7856,21.8522,21.7773,21.8356,223000.0
2010-04-23 15:40:00,26.24,26.28,26.23,26.25,116300.0,21.8439,21.8772,21.8356,21.8522,116300.0
2010-04-23 15:45:00,26.24,26.28,26.24,26.28,91000.0,21.8439,21.8772,21.8439,21.8772,91000.0
2010-04-23 15:50:00,26.27,26.28,26.24,26.27,64800.0,21.8689,21.8772,21.8439,21.8689,64800.0
2010-04-23 15:55:00,26.27,26.27,26.25,26.26,169300.0,21.8689,21.8689,21.8522,21.8606,169300.0
2010-04-26 09:30:00,26.27,26.27,26.11,26.24,43100.0,21.8689,21.8689,21.7357,21.8439,43100.0
2010-04-26 09:35:00,26.24,26.24,26.08,26.09,52400.0,21.8439,21.8439,21.7107,21.719,52400.0
2010-04-26 09:40:00,26.09,26.1,26.0,26.06,36800.0,21.719,21.7274,21.6441,21.6941,36800.0
2010-04-26 09:45:00,26.07,26.09,25.94,25.95,48800.0,21.7024,21.719,21.5942,21.6025,48800.0
2010-04-26 09:50:00,25.95,26.12,25.95,25.98,103400.0,21.6025,21.744,21.6025,21.6275,103400.0
2010-04-26 09:55:00,25.99,26.0,25.85,25.88,55100.0,21.6358,21.6441,21.5193,21.5442,55100.0
2010-04-26 10:00:00,25.88,25.94,25.86,25.91,38300.0,21.5442,21.5942,21.5276,21.5692,38300.0
2010-04-26 10:05:00,25.91,25.92,25.88,25.9,50100.0,21.5692,21.5775,21.5442,21.5609,50100.0
2010-04-26 10:10:00,25.9,25.92,25.89,25.92,31700.0,21.5609,21.5775,21.5526,21.5775,31700.0
2010-04-26 10:15:00,25.92,25.95,25.92,25.95,68900.0,21.5775,21.6025,21.5775,21.6025,68900.0
2010-04-26 10:20:00,25.95,25.95,25.94,25.94,38000.0,21.6025,21.6025,21.5942,21.5942,38000.0
2010-04-26 10:25:00,25.94,26.02,25.86,25.86,63500.0,21.5942,21.6608,21.5276,21.5276,63500.0
2010-04-26 10:30:00,25.87,25.98,25.86,25.97,101100.0,21.5359,21.6275,21.5276,21.6191,101100.0
2010-04-26 10:35:00,25.97,25.98,25.88,25.91,36600.0,21.6191,21.6275,21.5442,21.5692,36600.0
2010-04-26 10:40:00,25.91,25.99,25.9,25.99,26500.0,21.5692,21.6358,21.5609,21.6358,26500.0
2010-04-26 10:45:00,25.99,26.01,25.98,26.0,66500.0,21.6358,21.6524,21.6275,21.6441,66500.0
2010-04-26 10:50:00,26.0,26.08,26.0,26.08,34800.0,21.6441,21.7107,21.6441,21.7107,34800.0
2010-04-26 10:55:00,26.08,26.13,26.08,26.12,27600.0,21.7107,21.7523,21.7107,21.744,27600.0
2010-04-26 11:00:00,26.11,26.11,26.07,26.08,49600.0,21.7357,21.7357,21.7024,21.7107,49600.0
2010-04-26 11:05:00,26.07,26.15,26.06,26.13,22300.0,21.7024,21.769,21.6941,21.7523,22300.0
2010-04-26 11:10:00,26.12,26.2,26.1,26.2,25100.0,21.744,21.8106,21.7274,21.8106,25100.0
2010-04-26 11:15:00,26.19,26.22,26.19,26.21,28100.0,21.8023,21.8273,21.8023,21.8189,28100.0
2010-04-26 11:20:00,26.21,26.22,26.19,26.2,28800.0,21.8189,21.8273,21.8023,21.8106,28800.0
2010-04-26 11:25:00,26.21,26.27,26.19,26.24,50100.0,21.8189,21.8689,21.8023,21.8439,50100.0
2010-04-26 11:30:00,26.23,26.27,26.22,26.24,68900.0,21.8356,21.8689,21.8273,21.8439,68900.0
2010-04-26 11:35:00,26.23,26.27,26.22,26.27,38900.0,21.8356,21.8689,21.8273,21.8689,38900.0
2010-04-26 11:40:00,26.27,26.27,26.24,26.25,22000.0,21.8689,21.8689,21.8439,21.8522,22000.0
2010-04-26 11:45:00,26.25,26.25,26.21,26.22,21300.0,21.8522,21.8522,21.8189,21.8273,21300.0
2010-04-26 11:50:00,26.22,26.22,26.14,26.14,33100.0,21.8273,21.8273,21.7607,21.7607,33100.0
2010-04-26 11:55:00,26.14,26.16,26.06,26.06,137900.0,21.7607,21.7773,21.6941,21.6941,137900.0
2010-04-26 12:00:00,26.06,26.15,26.04,26.15,25100.0,21.6941,21.769,21.6774,21.769,25100.0
2010-04-26 12:05:00,26.15,26.16,26.14,26.14,38500.0,21.769,21.7773,21.7607,21.7607,38500.0
2010-04-26 12:10:00,26.14,26.21,26.14,26.2,13900.0,21.7607,21.8189,21.7607,21.8106,13900.0
2010-04-26 12:15:00,26.19,26.22,26.16,26.22,19700.0,21.8023,21.8273,21.7773,21.8273,19700.0
2010-04-26 12:20:00,26.21,26.23,26.17,26.18,22400.0,21.8189,21.8356,21.7856,21.794,22400.0
2010-04-26 12:25:00,26.18,26.2,26.17,26.18,17600.0,21.794,21.8106,21.7856,21.794,17600.0
2010-04-26 12:30:00,26.19,26.19,26.15,26.15,26600.0,21.8023,21.8023,21.769,21.769,26600.0
2010-04-26 12:35:00,26.17,26.23,26.16,26.23,27300.0,21.7856,21.8356,21.7773,21.8356,27300.0
2010-04-26 12:40:00,26.24,26.26,26.24,26.26,13000.0,21.8439,21.8606,21.8439,21.8606,13000.0
2010-04-26 12:45:00,26.26,26.26,26.23,26.23,10100.0,21.8606,21.8606,21.8356,21.8356,10100.0
2010-04-26 12:50:00,26.22,26.26,26.19,26.24,26300.0,21.8273,21.8606,21.8023,21.8439,26300.0
2010-04-26 12:55:00,26.25,26.31,26.24,26.3,46300.0,21.8522,21.9022,21.8439,21.8939,46300.0
2010-04-26 13:00:00,26.3,26.33,26.27,26.3,41900.0,21.8939,21.9188,21.8689,21.8939,41900.0
2010-04-26 13:05:00,26.3,26.31,26.24,26.25,16300.0,21.8939,21.9022,21.8439,21.8522,16300.0
2010-04-26 13:10:00,26.25,26.27,26.23,26.23,22000.0,21.8522,21.8689,21.8356,21.8356,22000.0
2010-04-26 13:15:00,26.23,26.25,26.23,26.23,24100.0,21.8356,21.8522,21.8356,21.8356,24100.0
2010-04-26 13:20:00,26.23,26.25,26.23,26.25,11200.0,21.8356,21.8522,21.8356,21.8522,11200.0
2010-04-26 13:25:00,26.25,26.26,26.25,26.25,12800.0,21.8522,21.8606,21.8522,21.8522,12800.0
2010-04-26 13:30:00,26.26,26.26,26.19,26.22,19600.0,21.8606,21.8606,21.8023,21.8273,19600.0
2010-04-26 13:35:00,26.21,26.22,26.17,26.21,29300.0,21.8189,21.8273,21.7856,21.8189,29300.0
2010-04-26 13:40:00,26.21,26.24,26.19,26.24,21600.0,21.8189,21.8439,21.8023,21.8439,21600.0
2010-04-26 13:45:00,26.24,26.25,26.22,26.24,24300.0,21.8439,21.8522,21.8273,21.8439,24300.0
2010-04-26 13:50:00,26.24,26.26,26.24,26.25,18000.0,21.8439,21.8606,21.8439,21.8522,18000.0
2010-04-26 13:55:00,26.25,26.26,26.25,26.25,3700.0,21.8522,21.8606,21.8522,21.8522,3700.0
2010-04-26 14:00:00,26.26,26.26,26.24,26.25,19600.0,21.8606,21.8606,21.8439,21.8522,19600.0
2010-04-26 14:05:00,26.25,26.26,26.25,26.25,11300.0,21.8522,21.8606,21.8522,21.8522,11300.0
2010-04-26 14:10:00,26.25,26.26,26.25,26.25,7200.0,21.8522,21.8606,21.8522,21.8522,7200.0
2010-04-26 14:15:00,26.25,26.29,26.25,26.29,33700.0,21.8522,21.8855,21.8522,21.8855,33700.0
2010-04-26 14:20:00,26.3,26.3,26.26,26.26,17800.0,21.8939,21.8939,21.8606,21.8606,17800.0
2010-04-26 14:25:00,26.26,26.26,26.25,26.25,14900.0,21.8606,21.8606,21.8522,21.8522,14900.0
2010-04-26 14:30:00,26.25,26.26,26.24,26.24,65700.0,21.8522,21.8606,21.8439,21.8439,65700.0
2010-04-26 14:35:00,26.24,26.26,26.24,26.25,9100.0,21.8439,21.8606,21.8439,21.8522,9100.0
2010-04-26 14:40:00,26.25,26.26,26.25,26.25,58100.0,21.8522,21.8606,21.8522,21.8522,58100.0
2010-04-26 14:45:00,26.26,26.3,26.25,26.28,36500.0,21.8606,21.8939,21.8522,21.8772,36500.0
2010-04-26 14:50:00,26.29,26.3,26.24,26.25,51100.0,21.8855,21.8939,21.8439,21.8522,51100.0
2010-04-26 14:55:00,26.25,26.25,26.19,26.19,51600.0,21.8522,21.8522,21.8023,21.8023,51600.0
2010-04-26 15:00:00,26.19,26.28,26.16,26.16,125400.0,21.8023,21.8772,21.7773,21.7773,125400.0
2010-04-26 15:05:00,26.17,26.18,26.16,26.17,34800.0,21.7856,21.794,21.7773,21.7856,34800.0
2010-04-26 15:10:00,26.17,26.19,26.16,26.18,85900.0,21.7856,21.8023,21.7773,21.794,85900.0
2010-04-26 15:15:00,26.18,26.18,26.16,26.16,44800.0,21.794,21.794,21.7773,21.7773,44800.0
2010-04-26 15:20:00,26.16,26.17,26.12,26.13,47900.0,21.7773,21.7856,21.744,21.7523,47900.0
2010-04-26 15:25:00,26.13,26.17,26.1,26.16,90600.0,21.7523,21.7856,21.7274,21.7773,90600.0
2010-04-26 15:30:00,26.16,26.17,26.15,26.17,43500.0,21.7773,21.7856,21.769,21.7856,43500.0
2010-04-26 15:35:00,26.16,26.17,26.15,26.15,177100.0,21.7773,21.7856,21.769,21.769,177100.0
2010-04-26 15:40:00,26.15,26.15,26.11,26.11,76300.0,21.769,21.769,21.7357,21.7357,76300.0
2010-04-26 15:45:00,26.11,26.11,26.03,26.05,348400.0,21.7357,21.7357,21.6691,21.6857,348400.0
2010-04-26 15:50:00,26.05,26.13,26.04,26.04,316800.0,21.6857,21.7523,21.6774,21.6774,316800.0
2010-04-26 15:55:00,26.03,26.15,26.03,26.07,482800.0,21.6691,21.769,21.6691,21.7024,482800.0
2010-04-27 09:30:00,25.9,25.99,25.56,25.77,130300.0,21.5609,21.6358,21.2778,21.4527,130300.0
2010-04-27 09:35:00,25.74,25.76,25.5,25.5,182200.0,21.4277,21.4443,21.2279,21.2279,182200.0
2010-04-27 09:40:00,25.5,25.59,25.44,25.54,212400.0,21.2279,21.3028,21.1779,21.2612,212400.0
2010-04-27 09:45:00,25.55,25.63,25.5,25.53,54900.0,21.2695,21.3361,21.2279,21.2529,54900.0
2010-04-27 09:50:00,25.53,25.55,25.46,25.52,103300.0,21.2529,21.2695,21.1946,21.2445,103300.0
2010-04-27 09:55:00,25.52,25.59,25.52,25.56,40500.0,21.2445,21.3028,21.2445,21.2778,40500.0
2010-04-27 10:00:00,25.57,25.58,25.46,25.49,72800.0,21.2862,21.2945,21.1946,21.2196,72800.0
2010-04-27 10:05:00,25.49,25.5,25.26,25.28,215100.0,21.2196,21.2279,21.0281,21.0447,215100.0
2010-04-27 10:10:00,25.28,25.42,25.28,25.41,88200.0,21.0447,21.1613,21.0447,21.153,88200.0
2010-04-27 10:15:00,25.41,25.43,25.31,25.33,101500.0,21.153,21.1696,21.0697,21.0864,101500.0
2010-04-27 10:20:00,25.33,25.38,25.27,25.38,85400.0,21.0864,21.128,21.0364,21.128,85400.0
2010-04-27 10:25:00,25.37,25.39,25.27,25.28,83600.0,21.1197,21.1363,21.0364,21.0447,83600.0
2010-04-27 10:30:00,25.28,25.46,25.28,25.45,45000.0,21.0447,21.1946,21.0447,21.1863,45000.0
2010-04-27 10:35:00,25.46,25.46,25.31,25.33,75600.0,21.1946,21.1946,21.0697,21.0864,75600.0
2010-04-27 10:40:00,25.34,25.38,25.32,25.35,60700.0,21.0947,21.128,21.078,21.103,60700.0
2010-04-27 10:45:00,25.35,25.35,25.28,25.3,53200.0,21.103,21.103,21.0447,21.0614,53200.0
2010-04-27 10:50:00,25.3,25.32,25.18,25.27,114000.0,21.0614,21.078,20.9615,21.0364,114000.0
2010-04-27 10:55:00,25.26,25.39,25.22,25.38,51200.0,21.0281,21.1363,20.9948,21.128,51200.0
2010-04-27 11:00:00,25.39,25.44,25.36,25.36,102700.0,21.1363,21.1779,21.1113,21.1113,102700.0
2010-04-27 11:05:00,25.36,25.42,25.35,25.35,67000.0,21.1113,21.1613,21.103,21.103,67000.0
2010-04-27 11:10:00,25.35,25.35,25.22,25.27,46800.0,21.103,21.103,20.9948,21.0364,46800.0
2010-04-27 11:15:00,25.27,25.27,25.12,25.13,124200.0,21.0364,21.0364,20.9116,20.9199,124200.0
2010-04-27 11:20:00,25.13,25.18,25.06,25.1,140400.0,20.9199,20.9615,20.8616,20.8949,140400.0
2010-04-27 11:25:00,25.08,25.09,24.87,24.9,161700.0,20.8783,20.8866,20.7034,20.7284,161700.0
2010-04-27 11:30:00,24.9,24.91,24.79,24.84,136400.0,20.7284,20.7367,20.6368,20.6785,136400.0
2010-04-27 11:35:00,24.84,24.99,24.84,24.93,57300.0,20.6785,20.8033,20.6785,20.7534,57300.0
2010-04-27 11:40:00,24.93,25.03,24.91,24.99,83600.0,20.7534,20.8366,20.7367,20.8033,83600.0
2010-04-27 11:45:00,24.98,25.02,24.98,24.99,107700.0,20.795,20.8283,20.795,20.8033,107700.0
2010-04-27 11:50:00,24.99,25.01,24.96,24.97,78900.0,20.8033,20.82,20.7784,20.7867,78900.0
2010-04-27 11:55:00,24.97,25.01,24.97,25.0,66000.0,20.7867,20.82,20.7867,20.8117,66000.0
2010-04-27 12:00:00,25.01,25.02,24.94,24.96,68900.0,20.82,20.8283,20.7617,20.7784,68900.0
2010-04-27 12:05:00,24.96,25.0,24.91,24.95,30200.0,20.7784,20.8117,20.7367,20.77,30200.0
2010-04-27 12:10:00,24.95,24.98,24.92,24.98,127200.0,20.77,20.795,20.7451,20.795,127200.0
2010-04-27 12:15:00,24.98,25.02,24.97,25.0,81100.0,20.795,20.8283,20.7867,20.8117,81100.0
2010-04-27 12:20:00,25.0,25.08,24.99,25.06,111500.0,20.8117,20.8783,20.8033,20.8616,111500.0
2010-04-27 12:25:00,25.06,25.12,25.03,25.11,88200.0,20.8616,20.9116,20.8366,20.9032,88200.0
2010-04-27 12:30:00,25.1,25.11,25.05,25.09,115400.0,20.8949,20.9032,20.8533,20.8866,115400.0
2010-04-27 12:35:00,25.09,25.1,25.05,25.07,81200.0,20.8866,20.8949,20.8533,20.8699,81200.0
2010-04-27 12:40:00,25.06,25.08,25.06,25.08,17900.0,20.8616,20.8783,20.8616,20.8783,17900.0
2010-04-27 12:45:00,25.08,25.08,25.06,25.06,12900.0,20.8783,20.8783,20.8616,20.8616,12900.0
2010-04-27 12:50:00,25.06,25.07,25.06,25.06,15600.0,20.8616,20.8699,20.8616,20.8616,15600.0
2010-04-27 12:55:00,25.06,25.07,25.05,25.05,19800.0,20.8616,20.8699,20.8533,20.8533,19800.0
2010-04-27 13:00:00,25.04,25.04,25.01,25.01,27500.0,20.845,20.845,20.82,20.82,27500.0
2010-04-27 13:05:00,25.0,25.08,24.99,25.05,28200.0,20.8117,20.8783,20.8033,20.8533,28200.0
2010-04-27 13:10:00,25.05,25.06,25.03,25.05,13100.0,20.8533,20.8616,20.8366,20.8533,13100.0
2010-04-27 13:15:00,25.05,25.08,25.02,25.08,31000.0,20.8533,20.8783,20.8283,20.8783,31000.0
2010-04-27 13:20:00,25.08,25.1,25.05,25.08,63500.0,20.8783,20.8949,20.8533,20.8783,63500.0
2010-04-27 13:25:00,25.09,25.15,25.08,25.14,62500.0,20.8866,20.9365,20.8783,20.9282,62500.0
2010-04-27 13:30:00,25.14,25.15,25.1,25.11,44700.0,20.9282,20.9365,20.8949,20.9032,44700.0
2010-04-27 13:35:00,25.12,25.16,25.08,25.11,126600.0,20.9116,20.9449,20.8783,20.9032,126600.0
2010-04-27 13:40:00,25.1,25.11,25.09,25.1,21300.0,20.8949,20.9032,20.8866,20.8949,21300.0
2010-04-27 13:45:00,25.1,25.11,25.08,25.08,12800.0,20.8949,20.9032,20.8783,20.8783,12800.0
2010-04-27 13:50:00,25.08,25.1,25.06,25.06,47700.0,20.8783,20.8949,20.8616,20.8616,47700.0
2010-04-27 13:55:00,25.06,25.12,25.06,25.09,29700.0,20.8616,20.9116,20.8616,20.8866,29700.0
2010-04-27 14:00:00,25.09,25.1,25.01,25.02,44600.0,20.8866,20.8949,20.82,20.8283,44600.0
2010-04-27 14:05:00,25.03,25.06,25.02,25.04,24000.0,20.8366,20.8616,20.8283,20.845,24000.0
2010-04-27 14:10:00,25.04,25.05,25.02,25.03,24600.0,20.845,20.8533,20.8283,20.8366,24600.0
2010-04-27 14:15:00,25.03,25.05,24.99,25.03,120700.0,20.8366,20.8533,20.8033,20.8366,120700.0
2010-04-27 14:20:00,25.04,25.07,25.01,25.03,73200.0,20.845,20.8699,20.82,20.8366,73200.0
2010-04-27 14:25:00,25.03,25.03,24.99,25.01,107700.0,20.8366,20.8366,20.8033,20.82,107700.0
2010-04-27 14:30:00,25.0,25.04,25.0,25.0,89200.0,20.8117,20.845,20.8117,20.8117,89200.0
2010-04-27 14:35:00,25.01,25.01,25.0,25.0,78500.0,20.82,20.82,20.8117,20.8117,78500.0
2010-04-27 14:40:00,25.0,25.04,24.99,25.0,112500.0,20.8117,20.845,20.8033,20.8117,112500.0
2010-04-27 14:45:00,25.0,25.04,25.0,25.0,43600.0,20.8117,20.845,20.8117,20.8117,43600.0
2010-04-27 14:50:00,25.0,25.05,24.94,25.04,78300.0,20.8117,20.8533,20.7617,20.845,78300.0
2010-04-27 14:55:00,25.05,25.06,25.0,25.05,57700.0,20.8533,20.8616,20.8117,20.8533,57700.0
2010-04-27 15:00:00,25.05,25.05,25.01,25.03,58100.0,20.8533,20.8533,20.82,20.8366,58100.0
2010-04-27 15:05:00,25.04,25.08,25.01,25.08,45800.0,20.845,20.8783,20.82,20.8783,45800.0
2010-04-27 15:10:00,25.08,25.09,25.02,25.03,24900.0,20.8783,20.8866,20.8283,20.8366,24900.0
2010-04-27 15:15:00,25.03,25.08,25.01,25.08,37400.0,20.8366,20.8783,20.82,20.8783,37400.0
2010-04-27 15:20:00,25.08,25.08,25.03,25.03,50200.0,20.8783,20.8783,20.8366,20.8366,50200.0
2010-04-27 15:25:00,25.03,25.04,25.0,25.03,94300.0,20.8366,20.845,20.8117,20.8366,94300.0
2010-04-27 15:30:00,25.02,25.04,24.99,25.01,140500.0,20.8283,20.845,20.8033,20.82,140500.0
2010-04-27 15:35:00,25.0,25.02,25.0,25.01,83300.0,20.8117,20.8283,20.8117,20.82,83300.0
2010-04-27 15:40:00,25.0,25.03,24.97,25.02,204000.0,20.8117,20.8366,20.7867,20.8283,204000.0
2010-04-27 15:45:00,25.01,25.02,24.9,24.9,140700.0,20.82,20.8283,20.7284,20.7284,140700.0
2010-04-27 15:50:00,24.9,24.92,24.8,24.81,241700.0,20.7284,20.7451,20.6452,20.6535,241700.0
2010-04-27 15:55:00,24.82,24.91,24.81,24.88,390800.0,20.6618,20.7367,20.6535,20.7118,390800.0
2010-04-28 09:30:00,25.06,25.24,25.0,25.09,62700.0,20.8616,21.0114,20.8117,20.8866,62700.0
2010-04-28 09:35:00,25.09,25.3,25.09,25.26,55800.0,20.8866,21.0614,20.8866,21.0281,55800.0
2010-04-28 09:40:00,25.27,25.36,25.18,25.31,103000.0,21.0364,21.1113,20.9615,21.0697,103000.0
2010-04-28 09:45:00,25.32,25.41,25.26,25.32,98700.0,21.078,21.153,21.0281,21.078,98700.0
2010-04-28 09:50:00,25.32,25.35,25.27,25.29,35100.0,21.078,21.103,21.0364,21.0531,35100.0
2010-04-28 09:55:00,25.3,25.34,25.28,25.32,57600.0,21.0614,21.0947,21.0447,21.078,57600.0
2010-04-28 10:00:00,25.31,25.34,25.25,25.26,52100.0,21.0697,21.0947,21.0198,21.0281,52100.0
2010-04-28 10:05:00,25.27,25.33,25.26,25.3,71400.0,21.0364,21.0864,21.0281,21.0614,71400.0
2010-04-28 10:10:00,25.3,25.4,25.3,25.38,91500.0,21.0614,21.1446,21.0614,21.128,91500.0
2010-04-28 10:15:00,25.38,25.42,25.33,25.38,68300.0,21.128,21.1613,21.0864,21.128,68300.0
2010-04-28 10:20:00,25.39,25.41,25.36,25.4,38900.0,21.1363,21.153,21.1113,21.1446,38900.0
2010-04-28 10:25:00,25.41,25.44,25.38,25.41,54300.0,21.153,21.1779,21.128,21.153,54300.0
2010-04-28 10:30:00,25.41,25.42,25.37,25.39,70100.0,21.153,21.1613,21.1197,21.1363,70100.0
2010-04-28 10:35:00,25.39,25.41,25.35,25.4,49000.0,21.1363,21.153,21.103,21.1446,49000.0
2010-04-28 10:40:00,25.4,25.43,25.38,25.41,58800.0,21.1446,21.1696,21.128,21.153,58800.0
2010-04-28 10:45:00,25.4,25.45,25.38,25.39,49800.0,21.1446,21.1863,21.128,21.1363,49800.0
2010-04-28 10:50:00,25.38,25.44,25.37,25.4,39900.0,21.128,21.1779,21.1197,21.1446,39900.0
2010-04-28 10:55:00,25.41,25.42,25.37,25.42,20300.0,21.153,21.1613,21.1197,21.1613,20300.0
2010-04-28 11:00:00,25.43,25.53,25.42,25.51,79900.0,21.1696,21.2529,21.1613,21.2362,79900.0
2010-04-28 11:05:00,25.5,25.56,25.49,25.54,95400.0,21.2279,21.2778,21.2196,21.2612,95400.0
2010-04-28 11:10:00,25.54,25.6,25.53,25.57,58400.0,21.2612,21.3111,21.2529,21.2862,58400.0
2010-04-28 11:15:00,25.56,25.64,25.55,25.63,59400.0,21.2778,21.3444,21.2695,21.3361,59400.0
2010-04-28 11:20:00,25.62,25.67,25.58,25.66,62300.0,21.3278,21.3694,21.2945,21.3611,62300.0
2010-04-28 11:25:00,25.66,25.67,25.55,25.58,94100.0,21.3611,21.3694,21.2695,21.2945,94100.0
2010-04-28 11:30:00,25.57,25.6,25.43,25.43,77600.0,21.2862,21.3111,21.1696,21.1696,77600.0
2010-04-28 11:35:00,25.43,25.43,25.2,25.35,81300.0,21.1696,21.1696,20.9781,21.103,81300.0
2010-04-28 11:40:00,25.34,25.42,25.31,25.33,38000.0,21.0947,21.1613,21.0697,21.0864,38000.0
2010-04-28 11:45:00,25.33,25.38,25.31,25.37,25900.0,21.0864,21.128,21.0697,21.1197,25900.0
2010-04-28 11:50:00,25.37,25.38,25.34,25.34,8500.0,21.1197,21.128,21.0947,21.0947,8500.0
2010-04-28 11:55:00,25.34,25.4,25.34,25.38,15500.0,21.0947,21.1446,21.0947,21.128,15500.0
2010-04-28 12:00:00,25.38,25.39,25.31,25.33,41100.0,21.128,21.1363,21.0697,21.0864,41100.0
2010-04-28 12:05:00,25.32,25.37,25.32,25.37,28800.0,21.078,21.1197,21.078,21.1197,28800.0
2010-04-28 12:10:00,25.38,25.4,25.36,25.4,19000.0,21.128,21.1446,21.1113,21.1446,19000.0
2010-04-28 12:15:00,25.41,25.46,25.4,25.46,10700.0,21.153,21.1946,21.1446,21.1946,10700.0
2010-04-28 12:20:00,25.45,25.48,25.44,25.47,22900.0,21.1863,21.2112,21.1779,21.2029,22900.0
2010-04-28 12:25:00,25.47,25.52,25.46,25.49,18400.0,21.2029,21.2445,21.1946,21.2196,18400.0
2010-04-28 12:30:00,25.49,25.5,25.45,25.49,16400.0,21.2196,21.2279,21.1863,21.2196,16400.0
2010-04-28 12:35:00,25.49,25.51,25.46,25.48,22800.0,21.2196,21.2362,21.1946,21.2112,22800.0
2010-04-28 12:40:00,25.48,25.48,25.43,25.43,8700.0,21.2112,21.2112,21.1696,21.1696,8700.0
2010-04-28 12:45:00,25.44,25.44,25.4,25.43,11500.0,21.1779,21.1779,21.1446,21.1696,11500.0
2010-04-28 12:50:00,25.43,25.43,25.39,25.41,12200.0,21.1696,21.1696,21.1363,21.153,12200.0
2010-04-28 12:55:00,25.41,25.42,25.37,25.37,7700.0,21.153,21.1613,21.1197,21.1197,7700.0
2010-04-28 13:00:00,25.37,25.39,25.37,25.37,12900.0,21.1197,21.1363,21.1197,21.1197,12900.0
2010-04-28 13:05:00,25.37,25.41,25.37,25.41,12900.0,21.1197,21.153,21.1197,21.153,12900.0
2010-04-28 13:10:00,25.41,25.43,25.4,25.42,37500.0,21.153,21.1696,21.1446,21.1613,37500.0
2010-04-28 13:15:00,25.42,25.44,25.41,25.43,25000.0,21.1613,21.1779,21.153,21.1696,25000.0
2010-04-28 13:20:00,25.43,25.43,25.42,25.43,17900.0,21.1696,21.1696,21.1613,21.1696,17900.0
2010-04-28 13:25:00,25.43,25.44,25.42,25.43,31400.0,21.1696,21.1779,21.1613,21.1696,31400.0
2010-04-28 13:30:00,25.43,25.45,25.42,25.45,26400.0,21.1696,21.1863,21.1613,21.1863,26400.0
2010-04-28 13:35:00,25.45,25.47,25.43,25.46,14100.0,21.1863,21.2029,21.1696,21.1946,14100.0
2010-04-28 13:40:00,25.46,25.47,25.43,25.43,5600.0,21.1946,21.2029,21.1696,21.1696,5600.0
2010-04-28 13:45:00,25.43,25.45,25.42,25.44,34800.0,21.1696,21.1863,21.1613,21.1779,34800.0
2010-04-28 13:50:00,25.44,25.48,25.42,25.46,53100.0,21.1779,21.2112,21.1613,21.1946,53100.0
2010-04-28 13:55:00,25.47,25.48,25.42,25.43,34700.0,21.2029,21.2112,21.1613,21.1696,34700.0
2010-04-28 14:00:00,25.44,25.47,25.43,25.44,21200.0,21.1779,21.2029,21.1696,21.1779,21200.0
2010-04-28 14:05:00,25.44,25.45,25.43,25.43,6300.0,21.1779,21.1863,21.1696,21.1696,6300.0
2010-04-28 14:10:00,25.43,25.5,25.42,25.48,40800.0,21.1696,21.2279,21.1613,21.2112,40800.0
2010-04-28 14:15:00,25.47,25.52,25.47,25.51,41500.0,21.2029,21.2445,21.2029,21.2362,41500.0
2010-04-28 14:20:00,25.5,25.58,25.47,25.54,39900.0,21.2279,21.2945,21.2029,21.2612,39900.0
2010-04-28 14:25:00,25.55,25.6,25.55,25.56,60100.0,21.2695,21.3111,21.2695,21.2778,60100.0
2010-04-28 14:30:00,25.56,25.57,25.45,25.47,78200.0,21.2778,21.2862,21.1863,21.2029,78200.0
2010-04-28 14:35:00,25.47,25.53,25.46,25.49,26600.0,21.2029,21.2529,21.1946,21.2196,26600.0
2010-04-28 14:40:00,25.49,25.52,25.45,25.46,29400.0,21.2196,21.2445,21.1863,21.1946,29400.0
2010-04-28 14:45:00,25.47,25.49,25.43,25.49,100500.0,21.2029,21.2196,21.1696,21.2196,100500.0
2010-04-28 14:50:00,25.48,25.53,25.48,25.5,40200.0,21.2112,21.2529,21.2112,21.2279,40200.0
2010-04-28 14:55:00,25.5,25.57,25.5,25.56,34900.0,21.2279,21.2862,21.2279,21.2778,34900.0
2010-04-28 15:00:00,25.56,25.59,25.54,25.55,46300.0,21.2778,21.3028,21.2612,21.2695,46300.0
2010-04-28 15:05:00,25.55,25.55,25.51,25.53,59500.0,21.2695,21.2695,21.2362,21.2529,59500.0
2010-04-28 15:10:00,25.53,25.57,25.52,25.55,61700.0,21.2529,21.2862,21.2445,21.2695,61700.0
2010-04-28 15:15:00,25.55,25.59,25.53,25.58,62200.0,21.2695,21.3028,21.2529,21.2945,62200.0
2010-04-28 15:20:00,25.58,25.63,25.58,25.6,79000.0,21.2945,21.3361,21.2945,21.3111,79000.0
2010-04-28 15:25:00,25.6,25.62,25.59,25.62,44500.0,21.3111,21.3278,21.3028,21.3278,44500.0
2010-04-28 15:30:00,25.61,25.71,25.61,25.7,179400.0,21.3195,21.4027,21.3195,21.3944,179400.0
2010-04-28 15:35:00,25.7,25.7,25.57,25.57,160100.0,21.3944,21.3944,21.2862,21.2862,160100.0
2010-04-28 15:40:00,25.57,25.59,25.5,25.59,97900.0,21.2862,21.3028,21.2279,21.3028,97900.0
2010-04-28 15:45:00,25.58,25.61,25.5,25.51,229600.0,21.2945,21.3195,21.2279,21.2362,229600.0
2010-04-28 15:50:00,25.5,25.58,25.5,25.56,120500.0,21.2279,21.2945,21.2279,21.2778,120500.0
2010-04-28 15:55:00,25.56,25.62,25.56,25.62,148100.0,21.2778,21.3278,21.2778,21.3278,148100.0
2010-04-29 09:30:00,25.75,25.75,25.44,25.46,59600.0,21.436,21.436,21.1779,21.1946,59600.0
2010-04-29 09:35:00,25.45,25.69,25.45,25.6,59300.0,21.1863,21.3861,21.1863,21.3111,59300.0
2010-04-29 09:40:00,25.6,25.61,25.46,25.5,35000.0,21.3111,21.3195,21.1946,21.2279,35000.0
2010-04-29 09:45:00,25.5,25.53,25.41,25.44,34900.0,21.2279,21.2529,21.153,21.1779,34900.0
2010-04-29 09:50:00,25.44,25.45,25.3,25.3,37800.0,21.1779,21.1863,21.0614,21.0614,37800.0
2010-04-29 09:55:00,25.31,25.31,25.21,25.28,36500.0,21.0697,21.0697,20.9865,21.0447,36500.0
2010-04-29 10:00:00,25.28,25.48,25.25,25.48,62000.0,21.0447,21.2112,21.0198,21.2112,62000.0
2010-04-29 10:05:00,25.47,25.5,25.19,25.19,168900.0,21.2029,21.2279,20.9698,20.9698,168900.0
2010-04-29 10:10:00,25.2,25.24,24.99,25.05,171300.0,20.9781,21.0114,20.8033,20.8533,171300.0
2010-04-29 10:15:00,25.05,25.12,24.98,25.1,155800.0,20.8533,20.9116,20.795,20.8949,155800.0
2010-04-29 10:20:00,25.09,25.22,25.08,25.1,100200.0,20.8866,20.9948,20.8783,20.8949,100200.0
2010-04-29 10:25:00,25.1,25.15,25.08,25.13,62100.0,20.8949,20.9365,20.8783,20.9199,62100.0
2010-04-29 10:30:00,25.13,25.13,25.05,25.11,21900.0,20.9199,20.9199,20.8533,20.9032,21900.0
2010-04-29 10:35:00,25.1,25.15,25.1,25.15,71300.0,20.8949,20.9365,20.8949,20.9365,71300.0
2010-04-29 10:40:00,25.15,25.15,25.08,25.11,35100.0,20.9365,20.9365,20.8783,20.9032,35100.0
2010-04-29 10:45:00,25.11,25.15,25.11,25.14,89000.0,20.9032,20.9365,20.9032,20.9282,89000.0
2010-04-29 10:50:00,25.14,25.2,25.14,25.15,47900.0,20.9282,20.9781,20.9282,20.9365,47900.0
2010-04-29 10:55:00,25.15,25.22,25.15,25.22,40200.0,20.9365,20.9948,20.9365,20.9948,40200.0
2010-04-29 11:00:00,25.21,25.23,25.14,25.17,45100.0,20.9865,21.0031,20.9282,20.9532,45100.0
2010-04-29 11:05:00,25.16,25.17,25.12,25.13,51900.0,20.9449,20.9532,20.9116,20.9199,51900.0
2010-04-29 11:10:00,25.13,25.16,25.12,25.15,32900.0,20.9199,20.9449,20.9116,20.9365,32900.0
2010-04-29 11:15:00,25.14,25.15,25.06,25.06,59400.0,20.9282,20.9365,20.8616,20.8616,59400.0
2010-04-29 11:20:00,25.06,25.11,25.06,25.11,33900.0,20.8616,20.9032,20.8616,20.9032,33900.0
2010-04-29 11:25:00,25.12,25.15,25.11,25.15,27400.0,20.9116,20.9365,20.9032,20.9365,27400.0
2010-04-29 11:30:00,25.15,25.24,25.14,25.23,29500.0,20.9365,21.0114,20.9282,21.0031,29500.0
2010-04-29 11:35:00,25.24,25.34,25.24,25.34,98600.0,21.0114,21.0947,21.0114,21.0947,98600.0
2010-04-29 11:40:00,25.33,25.37,25.33,25.37,40300.0,21.0864,21.1197,21.0864,21.1197,40300.0
2010-04-29 11:45:00,25.36,25.37,25.29,25.29,67100.0,21.1113,21.1197,21.0531,21.0531,67100.0
2010-04-29 11:50:00,25.3,25.31,25.21,25.21,107700.0,21.0614,21.0697,20.9865,20.9865,107700.0
2010-04-29 11:55:00,25.21,25.26,25.21,25.22,29400.0,20.9865,21.0281,20.9865,20.9948,29400.0
2010-04-29 12:00:00,25.22,25.32,25.21,25.31,26000.0,20.9948,21.078,20.9865,21.0697,26000.0
2010-04-29 12:05:00,25.32,25.32,25.31,25.31,10500.0,21.078,21.078,21.0697,21.0697,10500.0
2010-04-29 12:10:00,25.32,25.35,25.31,25.32,24900.0,21.078,21.103,21.0697,21.078,24900.0
2010-04-29 12:15:00,25.33,25.37,25.33,25.37,18400.0,21.0864,21.1197,21.0864,21.1197,18400.0
2010-04-29 12:20:00,25.36,25.37,25.34,25.35,38900.0,21.1113,21.1197,21.0947,21.103,38900.0
2010-04-29 12:25:00,25.35,25.38,25.35,25.35,71400.0,21.103,21.128,21.103,21.103,71400.0
2010-04-29 12:30:00,25.35,25.35,25.29,25.31,75100.0,21.103,21.103,21.0531,21.0697,75100.0
2010-04-29 12:35:00,25.31,25.32,25.29,25.29,15400.0,21.0697,21.078,21.0531,21.0531,15400.0
2010-04-29 12:40:00,25.29,25.37,25.29,25.35,40700.0,21.0531,21.1197,21.0531,21.103,40700.0
2010-04-29 12:45:00,25.35,25.36,25.34,25.35,22500.0,21.103,21.1113,21.0947,21.103,22500.0
2010-04-29 12:50:00,25.34,25.35,25.31,25.32,32600.0,21.0947,21.103,21.0697,21.078,32600.0
2010-04-29 12:55:00,25.32,25.33,25.28,25.29,21100.0,21.078,21.0864,21.0447,21.0531,21100.0
2010-04-29 13:00:00,25.3,25.31,25.28,25.29,38100.0,21.0614,21.0697,21.0447,21.0531,38100.0
2010-04-29 13:05:00,25.28,25.29,25.26,25.29,39100.0,21.0447,21.0531,21.0281,21.0531,39100.0
2010-04-29 13:10:00,25.28,25.29,25.26,25.26,18200.0,21.0447,21.0531,21.0281,21.0281,18200.0
2010-04-29 13:15:00,25.26,25.28,25.26,25.28,30400.0,21.0281,21.0447,21.0281,21.0447,30400.0
2010-04-29 13:20:00,25.28,25.33,25.27,25.3,27800.0,21.0447,21.0864,21.0364,21.0614,27800.0
2010-04-29 13:25:00,25.3,25.32,25.3,25.3,16700.0,21.0614,21.078,21.0614,21.0614,16700.0
2010-04-29 13:30:00,25.3,25.31,25.3,25.3,11700.0,21.0614,21.0697,21.0614,21.0614,11700.0
2010-04-29 13:35:00,25.31,25.31,25.3,25.3,16600.0,21.0697,21.0697,21.0614,21.0614,16600.0
2010-04-29 13:40:00,25.3,25.31,25.3,25.3,18500.0,21.0614,21.0697,21.0614,21.0614,18500.0
2010-04-29 13:45:00,25.3,25.31,25.3,25.3,6200.0,21.0614,21.0697,21.0614,21.0614,6200.0
2010-04-29 13:50:00,25.3,25.31,25.26,25.26,30400.0,21.0614,21.0697,21.0281,21.0281,30400.0
2010-04-29 13:55:00,25.27,25.32,25.26,25.28,59100.0,21.0364,21.078,21.0281,21.0447,59100.0
2010-04-29 14:00:00,25.29,25.3,25.28,25.28,26200.0,21.0531,21.0614,21.0447,21.0447,26200.0
2010-04-29 14:05:00,25.28,25.29,25.28,25.28,13500.0,21.0447,21.0531,21.0447,21.0447,13500.0
2010-04-29 14:10:00,25.29,25.29,25.26,25.26,32500.0,21.0531,21.0531,21.0281,21.0281,32500.0
2010-04-29 14:15:00,25.27,25.28,25.24,25.25,37000.0,21.0364,21.0447,21.0114,21.0198,37000.0
2010-04-29 14:20:00,25.27,25.28,25.26,25.28,26600.0,21.0364,21.0447,21.0281,21.0447,26600.0
2010-04-29 14:25:00,25.28,25.28,25.23,25.24,26400.0,21.0447,21.0447,21.0031,21.0114,26400.0
2010-04-29 14:30:00,25.24,25.26,25.23,25.26,34800.0,21.0114,21.0281,21.0031,21.0281,34800.0
2010-04-29 14:35:00,25.26,25.27,25.22,25.24,78600.0,21.0281,21.0364,20.9948,21.0114,78600.0
2010-04-29 14:40:00,25.23,25.25,25.22,25.24,29900.0,21.0031,21.0198,20.9948,21.0114,29900.0
2010-04-29 14:45:00,25.24,25.25,25.23,25.24,16900.0,21.0114,21.0198,21.0031,21.0114,16900.0
2010-04-29 14:50:00,25.24,25.25,25.17,25.18,48300.0,21.0114,21.0198,20.9532,20.9615,48300.0
2010-04-29 14:55:00,25.17,25.19,25.15,25.19,57900.0,20.9532,20.9698,20.9365,20.9698,57900.0
2010-04-29 15:00:00,25.19,25.19,25.17,25.18,43100.0,20.9698,20.9698,20.9532,20.9615,43100.0
2010-04-29 15:05:00,25.19,25.24,25.18,25.24,39200.0,20.9698,21.0114,20.9615,21.0114,39200.0
2010-04-29 15:10:00,25.23,25.26,25.22,25.25,86500.0,21.0031,21.0281,20.9948,21.0198,86500.0
2010-04-29 15:15:00,25.25,25.26,25.16,25.16,45900.0,21.0198,21.0281,20.9449,20.9449,45900.0
2010-04-29 15:20:00,25.16,25.17,25.15,25.16,35200.0,20.9449,20.9532,20.9365,20.9449,35200.0
2010-04-29 15:25:00,25.16,25.17,25.11,25.16,52700.0,20.9449,20.9532,20.9032,20.9449,52700.0
2010-04-29 15:30:00,25.17,25.18,25.16,25.17,36200.0,20.9532,20.9615,20.9449,20.9532,36200.0
2010-04-29 15:35:00,25.17,25.18,25.16,25.16,62200.0,20.9532,20.9615,20.9449,20.9449,62200.0
2010-04-29 15:40:00,25.17,25.17,25.16,25.17,59200.0,20.9532,20.9532,20.9449,20.9532,59200.0
2010-04-29 15:45:00,25.17,25.21,25.16,25.2,179400.0,20.9532,20.9865,20.9449,20.9781,179400.0
2010-04-29 15:50:00,25.19,25.23,25.18,25.23,120300.0,20.9698,21.0031,20.9615,21.0031,120300.0
2010-04-29 15:55:00,25.22,25.23,25.2,25.22,174900.0,20.9948,21.0031,20.9781,20.9948,174900.0
2010-04-30 09:30:00,25.25,25.25,25.0,25.01,48800.0,21.0198,21.0198,20.8117,20.82,48800.0
2010-04-30 09:35:00,25.01,25.15,25.01,25.12,51800.0,20.82,20.9365,20.82,20.9116,51800.0
2010-04-30 09:40:00,25.14,25.19,25.05,25.15,22300.0,20.9282,20.9698,20.8533,20.9365,22300.0
2010-04-30 09:45:00,25.15,25.15,25.05,25.14,23100.0,20.9365,20.9365,20.8533,20.9282,23100.0
2010-04-30 09:50:00,25.13,25.15,25.0,25.15,27800.0,20.9199,20.9365,20.8117,20.9365,27800.0
2010-04-30 09:55:00,25.15,25.16,25.06,25.08,30200.0,20.9365,20.9449,20.8616,20.8783,30200.0
2010-04-30 10:00:00,25.07,25.12,25.0,25.01,63800.0,20.8699,20.9116,20.8117,20.82,63800.0
2010-04-30 10:05:00,25.0,25.08,24.99,25.03,45200.0,20.8117,20.8783,20.8033,20.8366,45200.0
2010-04-30 10:10:00,25.03,25.04,24.97,24.97,45100.0,20.8366,20.845,20.7867,20.7867,45100.0
2010-04-30 10:15:00,24.96,24.97,24.88,24.9,62100.0,20.7784,20.7867,20.7118,20.7284,62100.0
2010-04-30 10:20:00,24.88,24.91,24.85,24.89,65300.0,20.7118,20.7367,20.6868,20.7201,65300.0
2010-04-30 10:25:00,24.89,24.94,24.88,24.92,87700.0,20.7201,20.7617,20.7118,20.7451,87700.0
2010-04-30 10:30:00,24.91,24.96,24.88,24.9,62700.0,20.7367,20.7784,20.7118,20.7284,62700.0
2010-04-30 10:35:00,24.9,24.92,24.86,24.9,48700.0,20.7284,20.7451,20.6951,20.7284,48700.0
2010-04-30 10:40:00,24.91,25.0,24.9,24.99,34400.0,20.7367,20.8117,20.7284,20.8033,34400.0
2010-04-30 10:45:00,24.99,25.09,24.99,25.07,60300.0,20.8033,20.8866,20.8033,20.8699,60300.0
2010-04-30 10:50:00,25.08,25.08,24.96,24.98,49600.0,20.8783,20.8783,20.7784,20.795,49600.0
2010-04-30 10:55:00,24.98,25.0,24.94,24.99,100500.0,20.795,20.8117,20.7617,20.8033,100500.0
2010-04-30 11:00:00,25.0,25.02,24.97,25.02,42000.0,20.8117,20.8283,20.7867,20.8283,42000.0
2010-04-30 11:05:00,25.01,25.02,24.95,25.0,56600.0,20.82,20.8283,20.77,20.8117,56600.0
2010-04-30 11:10:00,25.0,25.05,24.98,25.0,61400.0,20.8117,20.8533,20.795,20.8117,61400.0
2010-04-30 11:15:00,25.0,25.01,24.99,25.0,41400.0,20.8117,20.82,20.8033,20.8117,41400.0
2010-04-30 11:20:00,25.0,25.02,24.98,24.98,38400.0,20.8117,20.8283,20.795,20.795,38400.0
2010-04-30 11:25:00,24.99,25.04,24.97,25.01,52700.0,20.8033,20.845,20.7867,20.82,52700.0
2010-04-30 11:30:00,25.01,25.06,25.0,25.06,18300.0,20.82,20.8616,20.8117,20.8616,18300.0
2010-04-30 11:35:00,25.05,25.06,25.03,25.05,24200.0,20.8533,20.8616,20.8366,20.8533,24200.0
2010-04-30 11:40:00,25.04,25.07,25.04,25.06,28800.0,20.845,20.8699,20.845,20.8616,28800.0
2010-04-30 11:45:00,25.07,25.11,25.07,25.11,32400.0,20.8699,20.9032,20.8699,20.9032,32400.0
2010-04-30 11:50:00,25.11,25.11,25.08,25.1,34600.0,20.9032,20.9032,20.8783,20.8949,34600.0
2010-04-30 11:55:00,25.11,25.15,25.1,25.14,42200.0,20.9032,20.9365,20.8949,20.9282,42200.0
2010-04-30 12:00:00,25.14,25.14,25.06,25.1,103700.0,20.9282,20.9282,20.8616,20.8949,103700.0
2010-04-30 12:05:00,25.09,25.12,25.06,25.06,62900.0,20.8866,20.9116,20.8616,20.8616,62900.0
2010-04-30 12:10:00,25.06,25.16,25.06,25.13,55900.0,20.8616,20.9449,20.8616,20.9199,55900.0
2010-04-30 12:15:00,25.14,25.14,25.0,25.03,68700.0,20.9282,20.9282,20.8117,20.8366,68700.0
2010-04-30 12:20:00,25.02,25.03,24.95,25.0,170000.0,20.8283,20.8366,20.77,20.8117,170000.0
2010-04-30 12:25:00,25.0,25.02,25.0,25.01,292000.0,20.8117,20.8283,20.8117,20.82,292000.0
2010-04-30 12:30:00,25.01,25.03,25.01,25.02,35200.0,20.82,20.8366,20.82,20.8283,35200.0
2010-04-30 12:35:00,25.03,25.04,25.0,25.02,37300.0,20.8366,20.845,20.8117,20.8283,37300.0
2010-04-30 12:40:00,25.01,25.05,25.0,25.04,33800.0,20.82,20.8533,20.8117,20.845,33800.0
2010-04-30 12:45:00,25.04,25.06,24.99,25.01,26700.0,20.845,20.8616,20.8033,20.82,26700.0
2010-04-30 12:50:00,25.02,25.02,24.89,24.92,26700.0,20.8283,20.8283,20.7201,20.7451,26700.0
2010-04-30 12:55:00,24.92,24.94,24.87,24.91,22100.0,20.7451,20.7617,20.7034,20.7367,22100.0
2010-04-30 13:00:00,24.92,24.97,24.92,24.97,15200.0,20.7451,20.7867,20.7451,20.7867,15200.0
2010-04-30 13:05:00,24.97,24.98,24.93,24.95,29500.0,20.7867,20.795,20.7534,20.77,29500.0
2010-04-30 13:10:00,24.95,24.97,24.95,24.95,16600.0,20.77,20.7867,20.77,20.77,16600.0
2010-04-30 13:15:00,24.95,25.01,24.95,24.98,21500.0,20.77,20.82,20.77,20.795,21500.0
2010-04-30 13:20:00,24.97,24.98,24.95,24.95,21100.0,20.7867,20.795,20.77,20.77,21100.0
2010-04-30 13:25:00,24.95,25.01,24.95,25.0,10000.0,20.77,20.82,20.77,20.8117,10000.0
2010-04-30 13:30:00,25.0,25.0,24.94,24.95,128200.0,20.8117,20.8117,20.7617,20.77,128200.0
2010-04-30 13:35:00,24.95,25.0,24.95,24.96,20600.0,20.77,20.8117,20.77,20.7784,20600.0
2010-04-30 13:40:00,24.95,24.97,24.9,24.96,165400.0,20.77,20.7867,20.7284,20.7784,165400.0
2010-04-30 13:45:00,24.96,24.97,24.93,24.96,27800.0,20.7784,20.7867,20.7534,20.7784,27800.0
2010-04-30 13:50:00,24.97,24.98,24.95,24.96,11200.0,20.7867,20.795,20.77,20.7784,11200.0
2010-04-30 13:55:00,24.96,24.96,24.91,24.92,314400.0,20.7784,20.7784,20.7367,20.7451,314400.0
2010-04-30 14:00:00,24.92,24.95,24.91,24.95,31100.0,20.7451,20.77,20.7367,20.77,31100.0
2010-04-30 14:05:00,24.94,25.01,24.94,25.0,82000.0,20.7617,20.82,20.7617,20.8117,82000.0
2010-04-30 14:10:00,25.01,25.04,24.97,25.03,52600.0,20.82,20.845,20.7867,20.8366,52600.0
2010-04-30 14:15:00,25.03,25.03,24.97,24.98,24900.0,20.8366,20.8366,20.7867,20.795,24900.0
2010-04-30 14:20:00,24.98,25.0,24.97,24.99,12000.0,20.795,20.8117,20.7867,20.8033,12000.0
2010-04-30 14:25:00,24.99,25.01,24.99,24.99,23100.0,20.8033,20.82,20.8033,20.8033,23100.0
2010-04-30 14:30:00,24.99,25.0,24.93,24.94,23600.0,20.8033,20.8117,20.7534,20.7617,23600.0
2010-04-30 14:35:00,24.95,24.95,24.88,24.88,30600.0,20.77,20.77,20.7118,20.7118,30600.0
2010-04-30 14:40:00,24.87,24.88,24.82,24.88,58300.0,20.7034,20.7118,20.6618,20.7118,58300.0
2010-04-30 14:45:00,24.87,24.91,24.84,24.86,37300.0,20.7034,20.7367,20.6785,20.6951,37300.0
2010-04-30 14:50:00,24.85,24.87,24.82,24.87,173200.0,20.6868,20.7034,20.6618,20.7034,173200.0
2010-04-30 14:55:00,24.87,24.89,24.84,24.85,21800.0,20.7034,20.7201,20.6785,20.6868,21800.0
2010-04-30 15:00:00,24.85,24.89,24.82,24.88,36700.0,20.6868,20.7201,20.6618,20.7118,36700.0
2010-04-30 15:05:00,24.88,24.92,24.84,24.86,45200.0,20.7118,20.7451,20.6785,20.6951,45200.0
2010-04-30 15:10:00,24.87,24.94,24.85,24.91,20500.0,20.7034,20.7617,20.6868,20.7367,20500.0
2010-04-30 15:15:00,24.9,24.92,24.88,24.91,26800.0,20.7284,20.7451,20.7118,20.7367,26800.0
2010-04-30 15:20:00,24.9,24.91,24.85,24.88,248900.0,20.7284,20.7367,20.6868,20.7118,248900.0
2010-04-30 15:25:00,24.88,24.88,24.81,24.81,69300.0,20.7118,20.7118,20.6535,20.6535,69300.0
2010-04-30 15:30:00,24.8,24.86,24.8,24.86,58100.0,20.6452,20.6951,20.6452,20.6951,58100.0
2010-04-30 15:35:00,24.86,24.86,24.78,24.78,46400.0,20.6951,20.6951,20.6285,20.6285,46400.0
2010-04-30 15:40:00,24.78,24.78,24.69,24.75,84200.0,20.6285,20.6285,20.5536,20.6035,84200.0
2010-04-30 15:45:00,24.74,24.76,24.71,24.76,119400.0,20.5952,20.6119,20.5702,20.6119,119400.0
2010-04-30 15:50:00,24.75,24.79,24.72,24.78,125300.0,20.6035,20.6368,20.5786,20.6285,125300.0
2010-04-30 15:55:00,24.78,24.82,24.73,24.74,298700.0,20.6285,20.6618,20.5869,20.5952,298700.0
2010-05-03 09:30:00,24.95,25.16,24.83,25.05,45800.0,20.77,20.9449,20.6701,20.8533,45800.0
2010-05-03 09:35:00,25.04,25.15,24.91,24.91,71800.0,20.845,20.9365,20.7367,20.7367,71800.0
2010-05-03 09:40:00,24.91,25.0,24.9,24.94,42400.0,20.7367,20.8117,20.7284,20.7617,42400.0
2010-05-03 09:45:00,24.95,24.96,24.93,24.95,24400.0,20.77,20.7784,20.7534,20.77,24400.0
2010-05-03 09:50:00,24.95,25.05,24.94,25.04,44300.0,20.77,20.8533,20.7617,20.845,44300.0
2010-05-03 09:55:00,25.05,25.05,24.95,24.96,33400.0,20.8533,20.8533,20.77,20.7784,33400.0
2010-05-03 10:00:00,24.97,25.02,24.94,25.01,40200.0,20.7867,20.8283,20.7617,20.82,40200.0
2010-05-03 10:05:00,25.0,25.1,24.99,25.09,40100.0,20.8117,20.8949,20.8033,20.8866,40100.0
2010-05-03 10:10:00,25.08,25.15,25.08,25.14,21400.0,20.8783,20.9365,20.8783,20.9282,21400.0
2010-05-03 10:15:00,25.14,25.15,25.12,25.12,28400.0,20.9282,20.9365,20.9116,20.9116,28400.0
2010-05-03 10:20:00,25.11,25.15,25.11,25.11,21800.0,20.9032,20.9365,20.9032,20.9032,21800.0
2010-05-03 10:25:00,25.1,25.1,25.07,25.07,18700.0,20.8949,20.8949,20.8699,20.8699,18700.0
2010-05-03 10:30:00,25.07,25.09,25.05,25.06,20100.0,20.8699,20.8866,20.8533,20.8616,20100.0
2010-05-03 10:35:00,25.06,25.1,25.05,25.1,19100.0,20.8616,20.8949,20.8533,20.8949,19100.0
2010-05-03 10:40:00,25.1,25.12,25.06,25.06,15900.0,20.8949,20.9116,20.8616,20.8616,15900.0
2010-05-03 10:45:00,25.05,25.07,25.0,25.02,24800.0,20.8533,20.8699,20.8117,20.8283,24800.0
2010-05-03 10:50:00,25.02,25.04,24.99,25.0,31800.0,20.8283,20.845,20.8033,20.8117,31800.0
2010-05-03 10:55:00,24.99,24.99,24.87,24.88,40800.0,20.8033,20.8033,20.7034,20.7118,40800.0
2010-05-03 11:00:00,24.88,24.89,24.87,24.88,19000.0,20.7118,20.7201,20.7034,20.7118,19000.0
2010-05-03 11:05:00,24.88,24.92,24.88,24.9,15500.0,20.7118,20.7451,20.7118,20.7284,15500.0
2010-05-03 11:10:00,24.9,24.94,24.9,24.92,13900.0,20.7284,20.7617,20.7284,20.7451,13900.0
2010-05-03 11:15:00,24.92,24.95,24.9,24.9,16000.0,20.7451,20.77,20.7284,20.7284,16000.0
2010-05-03 11:20:00,24.9,24.91,24.87,24.88,19200.0,20.7284,20.7367,20.7034,20.7118,19200.0
2010-05-03 11:25:00,24.89,24.91,24.87,24.91,14300.0,20.7201,20.7367,20.7034,20.7367,14300.0
2010-05-03 11:30:00,24.91,24.93,24.87,24.91,20600.0,20.7367,20.7534,20.7034,20.7367,20600.0
2010-05-03 11:35:00,24.91,24.93,24.86,24.89,30000.0,20.7367,20.7534,20.6951,20.7201,30000.0
2010-05-03 11:40:00,24.89,24.9,24.86,24.88,17000.0,20.7201,20.7284,20.6951,20.7118,17000.0
2010-05-03 11:45:00,24.88,24.96,24.88,24.96,14500.0,20.7118,20.7784,20.7118,20.7784,14500.0
2010-05-03 11:50:00,24.95,25.02,24.95,25.02,12800.0,20.77,20.8283,20.77,20.8283,12800.0
2010-05-03 11:55:00,25.02,25.04,24.99,25.02,12800.0,20.8283,20.845,20.8033,20.8283,12800.0
2010-05-03 12:00:00,25.02,25.02,24.97,24.97,18400.0,20.8283,20.8283,20.7867,20.7867,18400.0
2010-05-03 12:05:00,24.97,24.97,24.94,24.95,14100.0,20.7867,20.7867,20.7617,20.77,14100.0
2010-05-03 12:10:00,24.96,25.0,24.95,24.97,15200.0,20.7784,20.8117,20.77,20.7867,15200.0
2010-05-03 12:15:00,24.97,25.0,24.97,24.99,12700.0,20.7867,20.8117,20.7867,20.8033,12700.0
2010-05-03 12:20:00,24.99,25.04,24.98,25.03,35200.0,20.8033,20.845,20.795,20.8366,35200.0
2010-05-03 12:25:00,25.04,25.12,25.04,25.12,24200.0,20.845,20.9116,20.845,20.9116,24200.0
2010-05-03 12:30:00,25.12,25.14,25.12,25.12,19700.0,20.9116,20.9282,20.9116,20.9116,19700.0
2010-05-03 12:35:00,25.12,25.15,25.12,25.15,20100.0,20.9116,20.9365,20.9116,20.9365,20100.0
2010-05-03 12:40:00,25.15,25.15,25.13,25.14,9200.0,20.9365,20.9365,20.9199,20.9282,9200.0
2010-05-03 12:45:00,25.14,25.16,25.14,25.15,40000.0,20.9282,20.9449,20.9282,20.9365,40000.0
2010-05-03 12:50:00,25.15,25.16,25.14,25.14,20500.0,20.9365,20.9449,20.9282,20.9282,20500.0
2010-05-03 12:55:00,25.14,25.16,25.14,25.16,39300.0,20.9282,20.9449,20.9282,20.9449,39300.0
2010-05-03 13:00:00,25.15,25.16,25.13,25.15,16900.0,20.9365,20.9449,20.9199,20.9365,16900.0
2010-05-03 13:05:00,25.14,25.14,25.11,25.12,16600.0,20.9282,20.9282,20.9032,20.9116,16600.0
2010-05-03 13:10:00,25.13,25.16,25.11,25.16,27100.0,20.9199,20.9449,20.9032,20.9449,27100.0
2010-05-03 13:15:00,25.15,25.19,25.15,25.18,38300.0,20.9365,20.9698,20.9365,20.9615,38300.0
2010-05-03 13:20:00,25.18,25.23,25.15,25.23,26700.0,20.9615,21.0031,20.9365,21.0031,26700.0
2010-05-03 13:25:00,25.22,25.23,25.18,25.19,10800.0,20.9948,21.0031,20.9615,20.9698,10800.0
2010-05-03 13:30:00,25.19,25.2,25.18,25.19,38900.0,20.9698,20.9781,20.9615,20.9698,38900.0
2010-05-03 13:35:00,25.19,25.28,25.19,25.27,21200.0,20.9698,21.0447,20.9698,21.0364,21200.0
2010-05-03 13:40:00,25.26,25.28,25.2,25.2,23600.0,21.0281,21.0447,20.9781,20.9781,23600.0
2010-05-03 13:45:00,25.21,25.21,25.2,25.21,4200.0,20.9865,20.9865,20.9781,20.9865,4200.0
2010-05-03 13:50:00,25.2,25.22,25.19,25.19,11400.0,20.9781,20.9948,20.9698,20.9698,11400.0
2010-05-03 13:55:00,25.19,25.21,25.19,25.21,10000.0,20.9698,20.9865,20.9698,20.9865,10000.0
2010-05-03 14:00:00,25.2,25.2,25.18,25.19,5800.0,20.9781,20.9781,20.9615,20.9698,5800.0
2010-05-03 14:05:00,25.19,25.19,25.15,25.15,13700.0,20.9698,20.9698,20.9365,20.9365,13700.0
2010-05-03 14:10:00,25.15,25.16,25.14,25.14,9800.0,20.9365,20.9449,20.9282,20.9282,9800.0
2010-05-03 14:15:00,25.15,25.16,25.15,25.16,15500.0,20.9365,20.9449,20.9365,20.9449,15500.0
2010-05-03 14:20:00,25.16,25.18,25.16,25.17,18400.0,20.9449,20.9615,20.9449,20.9532,18400.0
2010-05-03 14:25:00,25.18,25.18,25.16,25.17,13500.0,20.9615,20.9615,20.9449,20.9532,13500.0
2010-05-03 14:30:00,25.17,25.19,25.15,25.16,18400.0,20.9532,20.9698,20.9365,20.9449,18400.0
2010-05-03 14:35:00,25.15,25.22,25.15,25.19,37000.0,20.9365,20.9948,20.9365,20.9698,37000.0
2010-05-03 14:40:00,25.19,25.21,25.18,25.21,21200.0,20.9698,20.9865,20.9615,20.9865,21200.0
2010-05-03 14:45:00,25.22,25.22,25.19,25.21,58900.0,20.9948,20.9948,20.9698,20.9865,58900.0
2010-05-03 14:50:00,25.2,25.23,25.2,25.22,35600.0,20.9781,21.0031,20.9781,20.9948,35600.0
2010-05-03 14:55:00,25.22,25.22,25.19,25.19,16300.0,20.9948,20.9948,20.9698,20.9698,16300.0
2010-05-03 15:00:00,25.19,25.22,25.19,25.22,12400.0,20.9698,20.9948,20.9698,20.9948,12400.0
2010-05-03 15:05:00,25.22,25.24,25.2,25.2,24600.0,20.9948,21.0114,20.9781,20.9781,24600.0
2010-05-03 15:10:00,25.21,25.23,25.19,25.23,58500.0,20.9865,21.0031,20.9698,21.0031,58500.0
2010-05-03 15:15:00,25.23,25.25,25.22,25.23,24100.0,21.0031,21.0198,20.9948,21.0031,24100.0
2010-05-03 15:20:00,25.22,25.23,25.18,25.2,56900.0,20.9948,21.0031,20.9615,20.9781,56900.0
2010-05-03 15:25:00,25.2,25.22,25.18,25.21,51800.0,20.9781,20.9948,20.9615,20.9865,51800.0
2010-05-03 15:30:00,25.2,25.21,25.17,25.2,59500.0,20.9781,20.9865,20.9532,20.9781,59500.0
2010-05-03 15:35:00,25.21,25.23,25.2,25.22,51500.0,20.9865,21.0031,20.9781,20.9948,51500.0
2010-05-03 15:40:00,25.23,25.24,25.2,25.24,63300.0,21.0031,21.0114,20.9781,21.0114,63300.0
2010-05-03 15:45:00,25.23,25.24,25.23,25.23,55900.0,21.0031,21.0114,21.0031,21.0031,55900.0
2010-05-03 15:50:00,25.23,25.24,25.21,25.21,40300.0,21.0031,21.0114,20.9865,20.9865,40300.0
2010-05-03 15:55:00,25.21,25.26,25.2,25.25,176500.0,20.9865,21.0281,20.9781,21.0198,176500.0
2010-05-04 09:30:00,24.94,24.94,24.6,24.72,49100.0,20.7617,20.7617,20.4787,20.5786,49100.0
2010-05-04 09:35:00,24.72,24.75,24.63,24.7,60200.0,20.5786,20.6035,20.5036,20.5619,60200.0
2010-05-04 09:40:00,24.71,24.71,24.62,24.64,52000.0,20.5702,20.5702,20.4953,20.512,52000.0
2010-05-04 09:45:00,24.64,24.67,24.51,24.54,282100.0,20.512,20.5369,20.4037,20.4287,282100.0
2010-05-04 09:50:00,24.54,24.64,24.5,24.61,77400.0,20.4287,20.512,20.3954,20.487,77400.0
2010-05-04 09:55:00,24.6,24.74,24.6,24.68,28900.0,20.4787,20.5952,20.4787,20.5453,28900.0
2010-05-04 10:00:00,24.68,24.72,24.61,24.63,34000.0,20.5453,20.5786,20.487,20.5036,34000.0
2010-05-04 10:05:00,24.63,24.69,24.54,24.64,37200.0,20.5036,20.5536,20.4287,20.512,37200.0
2010-05-04 10:10:00,24.64,24.71,24.61,24.67,37200.0,20.512,20.5702,20.487,20.5369,37200.0
2010-05-04 10:15:00,24.67,24.69,24.66,24.67,27200.0,20.5369,20.5536,20.5286,20.5369,27200.0
2010-05-04 10:20:00,24.67,24.69,24.61,24.67,46400.0,20.5369,20.5536,20.487,20.5369,46400.0
2010-05-04 10:25:00,24.68,24.7,24.6,24.61,41000.0,20.5453,20.5619,20.4787,20.487,41000.0
2010-05-04 10:30:00,24.62,24.67,24.55,24.55,36100.0,20.4953,20.5369,20.437,20.437,36100.0
2010-05-04 10:35:00,24.55,24.6,24.52,24.56,91600.0,20.437,20.4787,20.4121,20.4454,91600.0
2010-05-04 10:40:00,24.56,24.57,24.51,24.53,37200.0,20.4454,20.4537,20.4037,20.4204,37200.0
2010-05-04 10:45:00,24.53,24.53,24.44,24.44,35400.0,20.4204,20.4204,20.3455,20.3455,35400.0
2010-05-04 10:50:00,24.43,24.52,24.43,24.52,40700.0,20.3371,20.4121,20.3371,20.4121,40700.0
2010-05-04 10:55:00,24.53,24.53,24.41,24.43,54000.0,20.4204,20.4204,20.3205,20.3371,54000.0
2010-05-04 11:00:00,24.43,24.44,24.41,24.42,64600.0,20.3371,20.3455,20.3205,20.3288,64600.0
2010-05-04 11:05:00,24.43,24.46,24.37,24.38,73500.0,20.3371,20.3621,20.2872,20.2955,73500.0
2010-05-04 11:10:00,24.38,24.4,24.34,24.34,36500.0,20.2955,20.3122,20.2622,20.2622,36500.0
2010-05-04 11:15:00,24.35,24.37,24.33,24.35,33500.0,20.2706,20.2872,20.2539,20.2706,33500.0
2010-05-04 11:20:00,24.36,24.43,24.35,24.42,94200.0,20.2789,20.3371,20.2706,20.3288,94200.0
2010-05-04 11:25:00,24.43,24.43,24.34,24.35,27200.0,20.3371,20.3371,20.2622,20.2706,27200.0
2010-05-04 11:30:00,24.37,24.38,24.35,24.36,30100.0,20.2872,20.2955,20.2706,20.2789,30100.0
2010-05-04 11:35:00,24.35,24.37,24.33,24.34,68400.0,20.2706,20.2872,20.2539,20.2622,68400.0
2010-05-04 11:40:00,24.34,24.37,24.31,24.34,57900.0,20.2622,20.2872,20.2373,20.2622,57900.0
2010-05-04 11:45:00,24.34,24.34,24.29,24.31,46000.0,20.2622,20.2622,20.2206,20.2373,46000.0
2010-05-04 11:50:00,24.31,24.35,24.27,24.31,23300.0,20.2373,20.2706,20.204,20.2373,23300.0
2010-05-04 11:55:00,24.32,24.34,24.26,24.29,47700.0,20.2456,20.2622,20.1956,20.2206,47700.0
2010-05-04 12:00:00,24.29,24.31,24.25,24.29,45400.0,20.2206,20.2373,20.1873,20.2206,45400.0
2010-05-04 12:05:00,24.28,24.29,24.23,24.25,32500.0,20.2123,20.2206,20.1707,20.1873,32500.0
2010-05-04 12:10:00,24.25,24.29,24.24,24.28,36300.0,20.1873,20.2206,20.179,20.2123,36300.0
2010-05-04 12:15:00,24.28,24.28,24.22,24.23,27200.0,20.2123,20.2123,20.1623,20.1707,27200.0
2010-05-04 12:20:00,24.22,24.23,24.13,24.14,82800.0,20.1623,20.1707,20.0874,20.0957,82800.0
2010-05-04 12:25:00,24.14,24.17,24.11,24.16,50300.0,20.0957,20.1207,20.0708,20.1124,50300.0
2010-05-04 12:30:00,24.16,24.19,24.13,24.18,41500.0,20.1124,20.1374,20.0874,20.129,41500.0
2010-05-04 12:35:00,24.18,24.19,24.14,24.18,62700.0,20.129,20.1374,20.0957,20.129,62700.0
2010-05-04 12:40:00,24.17,24.21,24.17,24.19,108200.0,20.1207,20.154,20.1207,20.1374,108200.0
2010-05-04 12:45:00,24.19,24.24,24.17,24.21,54000.0,20.1374,20.179,20.1207,20.154,54000.0
2010-05-04 12:50:00,24.21,24.24,24.2,24.21,20300.0,20.154,20.179,20.1457,20.154,20300.0
2010-05-04 12:55:00,24.21,24.3,24.17,24.26,164800.0,20.154,20.2289,20.1207,20.1956,164800.0
2010-05-04 13:00:00,24.28,24.33,24.28,24.3,26200.0,20.2123,20.2539,20.2123,20.2289,26200.0
2010-05-04 13:05:00,24.3,24.34,24.3,24.3,13100.0,20.2289,20.2622,20.2289,20.2289,13100.0
2010-05-04 13:10:00,24.3,24.32,24.27,24.29,13000.0,20.2289,20.2456,20.204,20.2206,13000.0
2010-05-04 13:15:00,24.29,24.33,24.27,24.3,18000.0,20.2206,20.2539,20.204,20.2289,18000.0
2010-05-04 13:20:00,24.31,24.35,24.27,24.28,27700.0,20.2373,20.2706,20.204,20.2123,27700.0
2010-05-04 13:25:00,24.27,24.3,24.24,24.27,22800.0,20.204,20.2289,20.179,20.204,22800.0
2010-05-04 13:30:00,24.27,24.35,24.27,24.3,33200.0,20.204,20.2706,20.204,20.2289,33200.0
2010-05-04 13:35:00,24.3,24.3,24.27,24.29,12500.0,20.2289,20.2289,20.204,20.2206,12500.0
2010-05-04 13:40:00,24.29,24.31,24.28,24.29,16700.0,20.2206,20.2373,20.2123,20.2206,16700.0
2010-05-04 13:45:00,24.28,24.4,24.27,24.39,38800.0,20.2123,20.3122,20.204,20.3039,38800.0
2010-05-04 13:50:00,24.39,24.39,24.29,24.29,22400.0,20.3039,20.3039,20.2206,20.2206,22400.0
2010-05-04 13:55:00,24.29,24.31,24.28,24.29,24700.0,20.2206,20.2373,20.2123,20.2206,24700.0
2010-05-04 14:00:00,24.29,24.31,24.22,24.25,26500.0,20.2206,20.2373,20.1623,20.1873,26500.0
2010-05-04 14:05:00,24.25,24.29,24.25,24.27,18300.0,20.1873,20.2206,20.1873,20.204,18300.0
2010-05-04 14:10:00,24.27,24.31,24.26,24.31,13900.0,20.204,20.2373,20.1956,20.2373,13900.0
2010-05-04 14:15:00,24.3,24.31,24.27,24.29,36400.0,20.2289,20.2373,20.204,20.2206,36400.0
2010-05-04 14:20:00,24.29,24.31,24.28,24.31,39600.0,20.2206,20.2373,20.2123,20.2373,39600.0
2010-05-04 14:25:00,24.32,24.36,24.3,24.3,24000.0,20.2456,20.2789,20.2289,20.2289,24000.0
2010-05-04 14:30:00,24.3,24.4,24.3,24.31,42000.0,20.2289,20.3122,20.2289,20.2373,42000.0
2010-05-04 14:35:00,24.31,24.36,24.29,24.3,26400.0,20.2373,20.2789,20.2206,20.2289,26400.0
2010-05-04 14:40:00,24.3,24.39,24.3,24.35,30500.0,20.2289,20.3039,20.2289,20.2706,30500.0
2010-05-04 14:45:00,24.36,24.36,24.3,24.3,39100.0,20.2789,20.2789,20.2289,20.2289,39100.0
2010-05-04 14:50:00,24.31,24.36,24.3,24.32,32800.0,20.2373,20.2789,20.2289,20.2456,32800.0
2010-05-04 14:55:00,24.32,24.34,24.28,24.31,41900.0,20.2456,20.2622,20.2123,20.2373,41900.0
2010-05-04 15:00:00,24.3,24.37,24.28,24.36,80500.0,20.2289,20.2872,20.2123,20.2789,80500.0
2010-05-04 15:05:00,24.35,24.42,24.33,24.37,74400.0,20.2706,20.3288,20.2539,20.2872,74400.0
2010-05-04 15:10:00,24.37,24.42,24.35,24.38,26800.0,20.2872,20.3288,20.2706,20.2955,26800.0
2010-05-04 15:15:00,24.39,24.42,24.37,24.42,40000.0,20.3039,20.3288,20.2872,20.3288,40000.0
2010-05-04 15:20:00,24.42,24.43,24.39,24.4,28200.0,20.3288,20.3371,20.3039,20.3122,28200.0
2010-05-04 15:25:00,24.4,24.43,24.38,24.42,55000.0,20.3122,20.3371,20.2955,20.3288,55000.0
2010-05-04 15:30:00,24.41,24.43,24.38,24.39,55900.0,20.3205,20.3371,20.2955,20.3039,55900.0
2010-05-04 15:35:00,24.39,24.41,24.37,24.39,68500.0,20.3039,20.3205,20.2872,20.3039,68500.0
2010-05-04 15:40:00,24.39,24.41,24.33,24.39,130100.0,20.3039,20.3205,20.2539,20.3039,130100.0
2010-05-04 15:45:00,24.39,24.43,24.32,24.42,238800.0,20.3039,20.3371,20.2456,20.3288,238800.0
2010-05-04 15:50:00,24.41,24.49,24.39,24.49,117900.0,20.3205,20.3871,20.3039,20.3871,117900.0
2010-05-04 15:55:00,24.5,24.5,24.45,24.47,238400.0,20.3954,20.3954,20.3538,20.3704,238400.0
2010-05-05 09:30:00,24.1,24.29,24.05,24.14,49500.0,20.0624,20.2206,20.0208,20.0957,49500.0
2010-05-05 09:35:00,24.13,24.27,24.05,24.14,54400.0,20.0874,20.204,20.0208,20.0957,54400.0
2010-05-05 09:40:00,24.16,24.24,24.13,24.16,52600.0,20.1124,20.179,20.0874,20.1124,52600.0
2010-05-05 09:45:00,24.15,24.21,24.15,24.18,23900.0,20.1041,20.154,20.1041,20.129,23900.0
2010-05-05 09:50:00,24.19,24.2,24.12,24.16,50600.0,20.1374,20.1457,20.0791,20.1124,50600.0
2010-05-05 09:55:00,24.16,24.23,24.16,24.22,59600.0,20.1124,20.1707,20.1124,20.1623,59600.0
2010-05-05 10:00:00,24.22,24.22,24.06,24.08,153300.0,20.1623,20.1623,20.0291,20.0458,153300.0
2010-05-05 10:05:00,24.07,24.29,24.06,24.27,43300.0,20.0375,20.2206,20.0291,20.204,43300.0
2010-05-05 10:10:00,24.27,24.44,24.26,24.43,46000.0,20.204,20.3455,20.1956,20.3371,46000.0
2010-05-05 10:15:00,24.44,24.55,24.37,24.51,50000.0,20.3455,20.437,20.2872,20.4037,50000.0
2010-05-05 10:20:00,24.5,24.62,24.5,24.62,46400.0,20.3954,20.4953,20.3954,20.4953,46400.0
2010-05-05 10:25:00,24.62,24.62,24.57,24.59,36300.0,20.4953,20.4953,20.4537,20.4703,36300.0
2010-05-05 10:30:00,24.6,24.6,24.54,24.57,39700.0,20.4787,20.4787,20.4287,20.4537,39700.0
2010-05-05 10:35:00,24.57,24.59,24.56,24.56,42500.0,20.4537,20.4703,20.4454,20.4454,42500.0
2010-05-05 10:40:00,24.56,24.74,24.56,24.74,69700.0,20.4454,20.5952,20.4454,20.5952,69700.0
2010-05-05 10:45:00,24.73,24.86,24.69,24.82,130500.0,20.5869,20.6951,20.5536,20.6618,130500.0
2010-05-05 10:50:00,24.81,24.85,24.78,24.8,66600.0,20.6535,20.6868,20.6285,20.6452,66600.0
2010-05-05 10:55:00,24.8,24.84,24.8,24.81,19900.0,20.6452,20.6785,20.6452,20.6535,19900.0
2010-05-05 11:00:00,24.81,24.81,24.7,24.71,32800.0,20.6535,20.6535,20.5619,20.5702,32800.0
2010-05-05 11:05:00,24.7,24.7,24.6,24.64,34200.0,20.5619,20.5619,20.4787,20.512,34200.0
2010-05-05 11:10:00,24.64,24.72,24.62,24.71,24000.0,20.512,20.5786,20.4953,20.5702,24000.0
2010-05-05 11:15:00,24.71,24.72,24.67,24.71,15700.0,20.5702,20.5786,20.5369,20.5702,15700.0
2010-05-05 11:20:00,24.72,24.83,24.72,24.8,57800.0,20.5786,20.6701,20.5786,20.6452,57800.0
2010-05-05 11:25:00,24.79,24.83,24.75,24.78,14800.0,20.6368,20.6701,20.6035,20.6285,14800.0
2010-05-05 11:30:00,24.78,24.8,24.71,24.73,20400.0,20.6285,20.6452,20.5702,20.5869,20400.0
2010-05-05 11:35:00,24.73,24.74,24.71,24.72,13600.0,20.5869,20.5952,20.5702,20.5786,13600.0
2010-05-05 11:40:00,24.71,24.78,24.69,24.78,17900.0,20.5702,20.6285,20.5536,20.6285,17900.0
2010-05-05 11:45:00,24.78,24.82,24.76,24.82,15100.0,20.6285,20.6618,20.6119,20.6618,15100.0
2010-05-05 11:50:00,24.82,24.86,24.82,24.84,36800.0,20.6618,20.6951,20.6618,20.6785,36800.0
2010-05-05 11:55:00,24.84,24.85,24.8,24.83,34700.0,20.6785,20.6868,20.6452,20.6701,34700.0
2010-05-05 12:00:00,24.83,24.96,24.82,24.93,79000.0,20.6701,20.7784,20.6618,20.7534,79000.0
2010-05-05 12:05:00,24.94,24.94,24.84,24.86,37600.0,20.7617,20.7617,20.6785,20.6951,37600.0
2010-05-05 12:10:00,24.87,24.88,24.85,24.87,27800.0,20.7034,20.7118,20.6868,20.7034,27800.0
2010-05-05 12:15:00,24.86,24.9,24.85,24.9,13800.0,20.6951,20.7284,20.6868,20.7284,13800.0
2010-05-05 12:20:00,24.91,24.91,24.81,24.84,29600.0,20.7367,20.7367,20.6535,20.6785,29600.0
2010-05-05 12:25:00,24.84,24.87,24.81,24.81,11100.0,20.6785,20.7034,20.6535,20.6535,11100.0
2010-05-05 12:30:00,24.79,24.84,24.78,24.82,13700.0,20.6368,20.6785,20.6285,20.6618,13700.0
2010-05-05 12:35:00,24.81,24.81,24.7,24.7,26500.0,20.6535,20.6535,20.5619,20.5619,26500.0
2010-05-05 12:40:00,24.7,24.7,24.63,24.67,30700.0,20.5619,20.5619,20.5036,20.5369,30700.0
2010-05-05 12:45:00,24.67,24.74,24.67,24.74,16900.0,20.5369,20.5952,20.5369,20.5952,16900.0
2010-05-05 12:50:00,24.75,24.75,24.71,24.74,24800.0,20.6035,20.6035,20.5702,20.5952,24800.0
2010-05-05 12:55:00,24.75,24.77,24.73,24.74,9200.0,20.6035,20.6202,20.5869,20.5952,9200.0
2010-05-05 13:00:00,24.74,24.74,24.66,24.7,18300.0,20.5952,20.5952,20.5286,20.5619,18300.0
2010-05-05 13:05:00,24.7,24.74,24.7,24.72,29900.0,20.5619,20.5952,20.5619,20.5786,29900.0
2010-05-05 13:10:00,24.72,24.73,24.69,24.69,9800.0,20.5786,20.5869,20.5536,20.5536,9800.0
2010-05-05 13:15:00,24.68,24.72,24.68,24.72,16200.0,20.5453,20.5786,20.5453,20.5786,16200.0
2010-05-05 13:20:00,24.71,24.75,24.71,24.74,21400.0,20.5702,20.6035,20.5702,20.5952,21400.0
2010-05-05 13:25:00,24.75,24.76,24.7,24.7,21400.0,20.6035,20.6119,20.5619,20.5619,21400.0
2010-05-05 13:30:00,24.7,24.71,24.67,24.68,19800.0,20.5619,20.5702,20.5369,20.5453,19800.0
2010-05-05 13:35:00,24.69,24.72,24.68,24.72,30000.0,20.5536,20.5786,20.5453,20.5786,30000.0
2010-05-05 13:40:00,24.72,24.76,24.72,24.73,23200.0,20.5786,20.6119,20.5786,20.5869,23200.0
2010-05-05 13:45:00,24.72,24.77,24.7,24.77,20000.0,20.5786,20.6202,20.5619,20.6202,20000.0
2010-05-05 13:50:00,24.77,24.79,24.75,24.76,19000.0,20.6202,20.6368,20.6035,20.6119,19000.0
2010-05-05 13:55:00,24.76,24.76,24.69,24.7,7100.0,20.6119,20.6119,20.5536,20.5619,7100.0
2010-05-05 14:00:00,24.69,24.72,24.65,24.65,12300.0,20.5536,20.5786,20.5203,20.5203,12300.0
2010-05-05 14:05:00,24.64,24.72,24.64,24.71,15700.0,20.512,20.5786,20.512,20.5702,15700.0
2010-05-05 14:10:00,24.7,24.72,24.65,24.66,36600.0,20.5619,20.5786,20.5203,20.5286,36600.0
2010-05-05 14:15:00,24.66,24.67,24.62,24.67,16400.0,20.5286,20.5369,20.4953,20.5369,16400.0
2010-05-05 14:20:00,24.66,24.7,24.64,24.65,40000.0,20.5286,20.5619,20.512,20.5203,40000.0
2010-05-05 14:25:00,24.66,24.66,24.61,24.62,23500.0,20.5286,20.5286,20.487,20.4953,23500.0
2010-05-05 14:30:00,24.63,24.63,24.55,24.55,28700.0,20.5036,20.5036,20.437,20.437,28700.0
2010-05-05 14:35:00,24.56,24.56,24.5,24.5,24600.0,20.4454,20.4454,20.3954,20.3954,24600.0
2010-05-05 14:40:00,24.49,24.53,24.47,24.52,25600.0,20.3871,20.4204,20.3704,20.4121,25600.0
2010-05-05 14:45:00,24.51,24.51,24.45,24.46,33400.0,20.4037,20.4037,20.3538,20.3621,33400.0
2010-05-05 14:50:00,24.45,24.46,24.38,24.38,27000.0,20.3538,20.3621,20.2955,20.2955,27000.0
2010-05-05 14:55:00,24.39,24.54,24.39,24.53,36900.0,20.3039,20.4287,20.3039,20.4204,36900.0
2010-05-05 15:00:00,24.53,24.57,24.46,24.5,49100.0,20.4204,20.4537,20.3621,20.3954,49100.0
2010-05-05 15:05:00,24.5,24.55,24.49,24.5,43300.0,20.3954,20.437,20.3871,20.3954,43300.0
2010-05-05 15:10:00,24.5,24.53,24.47,24.51,37900.0,20.3954,20.4204,20.3704,20.4037,37900.0
2010-05-05 15:15:00,24.5,24.5,24.4,24.42,29200.0,20.3954,20.3954,20.3122,20.3288,29200.0
2010-05-05 15:20:00,24.42,24.54,24.42,24.54,63900.0,20.3288,20.4287,20.3288,20.4287,63900.0
2010-05-05 15:25:00,24.54,24.54,24.47,24.5,55400.0,20.4287,20.4287,20.3704,20.3954,55400.0
2010-05-05 15:30:00,24.5,24.53,24.44,24.47,64700.0,20.3954,20.4204,20.3455,20.3704,64700.0
2010-05-05 15:35:00,24.47,24.52,24.41,24.49,66500.0,20.3704,20.4121,20.3205,20.3871,66500.0
2010-05-05 15:40:00,24.49,24.57,24.48,24.55,82700.0,20.3871,20.4537,20.3788,20.437,82700.0
2010-05-05 15:45:00,24.56,24.58,24.54,24.57,127100.0,20.4454,20.462,20.4287,20.4537,127100.0
2010-05-05 15:50:00,24.58,24.62,24.56,24.57,82300.0,20.462,20.4953,20.4454,20.4537,82300.0
2010-05-05 15:55:00,24.57,24.59,24.55,24.57,180700.0,20.4537,20.4703,20.437,20.4537,180700.0
2010-05-06 09:30:00,24.35,24.56,24.31,24.42,37500.0,20.2706,20.4454,20.2373,20.3288,37500.0
2010-05-06 09:35:00,24.43,24.54,24.4,24.49,66700.0,20.3371,20.4287,20.3122,20.3871,66700.0
2010-05-06 09:40:00,24.49,24.6,24.48,24.58,39800.0,20.3871,20.4787,20.3788,20.462,39800.0
2010-05-06 09:45:00,24.58,24.62,24.51,24.61,57200.0,20.462,20.4953,20.4037,20.487,57200.0
2010-05-06 09:50:00,24.61,24.75,24.61,24.69,52300.0,20.487,20.6035,20.487,20.5536,52300.0
2010-05-06 09:55:00,24.7,24.75,24.6,24.71,50900.0,20.5619,20.6035,20.4787,20.5702,50900.0
2010-05-06 10:00:00,24.72,24.73,24.64,24.64,48200.0,20.5786,20.5869,20.512,20.512,48200.0
2010-05-06 10:05:00,24.63,24.65,24.59,24.63,92700.0,20.5036,20.5203,20.4703,20.5036,92700.0
2010-05-06 10:10:00,24.64,24.68,24.63,24.68,56000.0,20.512,20.5453,20.5036,20.5453,56000.0
2010-05-06 10:15:00,24.68,24.85,24.68,24.83,99400.0,20.5453,20.6868,20.5453,20.6701,99400.0
2010-05-06 10:20:00,24.84,25.05,24.83,24.91,248300.0,20.6785,20.8533,20.6701,20.7367,248300.0
2010-05-06 10:25:00,24.9,24.94,24.82,24.82,38400.0,20.7284,20.7617,20.6618,20.6618,38400.0
2010-05-06 10:30:00,24.82,24.86,24.8,24.81,35700.0,20.6618,20.6951,20.6452,20.6535,35700.0
2010-05-06 10:35:00,24.81,24.83,24.75,24.78,214700.0,20.6535,20.6701,20.6035,20.6285,214700.0
2010-05-06 10:40:00,24.78,24.83,24.78,24.8,53800.0,20.6285,20.6701,20.6285,20.6452,53800.0
2010-05-06 10:45:00,24.81,24.81,24.67,24.67,123300.0,20.6535,20.6535,20.5369,20.5369,123300.0
2010-05-06 10:50:00,24.68,24.74,24.68,24.71,100200.0,20.5453,20.5952,20.5453,20.5702,100200.0
2010-05-06 10:55:00,24.7,24.74,24.68,24.7,143300.0,20.5619,20.5952,20.5453,20.5619,143300.0
2010-05-06 11:00:00,24.7,24.71,24.59,24.6,28300.0,20.5619,20.5702,20.4703,20.4787,28300.0
2010-05-06 11:05:00,24.6,24.6,24.49,24.49,53500.0,20.4787,20.4787,20.3871,20.3871,53500.0
2010-05-06 11:10:00,24.48,24.48,24.39,24.43,62300.0,20.3788,20.3788,20.3039,20.3371,62300.0
2010-05-06 11:15:00,24.43,24.47,24.33,24.46,54300.0,20.3371,20.3704,20.2539,20.3621,54300.0
2010-05-06 11:20:00,24.46,24.48,24.44,24.45,44000.0,20.3621,20.3788,20.3455,20.3538,44000.0
2010-05-06 11:25:00,24.45,24.48,24.43,24.45,45500.0,20.3538,20.3788,20.3371,20.3538,45500.0
2010-05-06 11:30:00,24.45,24.45,24.37,24.37,20800.0,20.3538,20.3538,20.2872,20.2872,20800.0
2010-05-06 11:35:00,24.36,24.4,24.32,24.4,19900.0,20.2789,20.3122,20.2456,20.3122,19900.0
2010-05-06 11:40:00,24.4,24.4,24.28,24.35,81800.0,20.3122,20.3122,20.2123,20.2706,81800.0
2010-05-06 11:45:00,24.35,24.36,24.28,24.36,71800.0,20.2706,20.2789,20.2123,20.2789,71800.0
2010-05-06 11:50:00,24.35,24.37,24.26,24.32,101700.0,20.2706,20.2872,20.1956,20.2456,101700.0
2010-05-06 11:55:00,24.33,24.45,24.3,24.34,163900.0,20.2539,20.3538,20.2289,20.2622,163900.0
2010-05-06 12:00:00,24.34,24.41,24.33,24.39,61300.0,20.2622,20.3205,20.2539,20.3039,61300.0
2010-05-06 12:05:00,24.39,24.41,24.34,24.35,20000.0,20.3039,20.3205,20.2622,20.2706,20000.0
2010-05-06 12:10:00,24.36,24.46,24.35,24.43,63100.0,20.2789,20.3621,20.2706,20.3371,63100.0
2010-05-06 12:15:00,24.44,24.44,24.37,24.38,13600.0,20.3455,20.3455,20.2872,20.2955,13600.0
2010-05-06 12:20:00,24.38,24.41,24.3,24.34,151600.0,20.2955,20.3205,20.2289,20.2622,151600.0
2010-05-06 12:25:00,24.34,24.36,24.3,24.35,116900.0,20.2622,20.2789,20.2289,20.2706,116900.0
2010-05-06 12:30:00,24.36,24.38,24.35,24.36,31000.0,20.2789,20.2955,20.2706,20.2789,31000.0
2010-05-06 12:35:00,24.36,24.36,24.27,24.3,22900.0,20.2789,20.2789,20.204,20.2289,22900.0
2010-05-06 12:40:00,24.31,24.31,24.23,24.26,22300.0,20.2373,20.2373,20.1707,20.1956,22300.0
2010-05-06 12:45:00,24.26,24.26,24.13,24.16,50500.0,20.1956,20.1956,20.0874,20.1124,50500.0
2010-05-06 12:50:00,24.16,24.23,24.14,24.23,26000.0,20.1124,20.1707,20.0957,20.1707,26000.0
2010-05-06 12:55:00,24.24,24.25,24.19,24.24,21700.0,20.179,20.1873,20.1374,20.179,21700.0
2010-05-06 13:00:00,24.23,24.24,24.15,24.15,73100.0,20.1707,20.179,20.1041,20.1041,73100.0
2010-05-06 13:05:00,24.15,24.2,24.08,24.09,74100.0,20.1041,20.1457,20.0458,20.0541,74100.0
2010-05-06 13:10:00,24.09,24.1,24.05,24.09,77800.0,20.0541,20.0624,20.0208,20.0541,77800.0
2010-05-06 13:15:00,24.09,24.1,23.96,24.0,98000.0,20.0541,20.0624,19.9459,19.9792,98000.0
2010-05-06 13:20:00,24.0,24.02,23.96,24.01,30200.0,19.9792,19.9958,19.9459,19.9875,30200.0
2010-05-06 13:25:00,24.0,24.08,23.98,24.08,32200.0,19.9792,20.0458,19.9625,20.0458,32200.0
2010-05-06 13:30:00,24.08,24.09,24.04,24.05,12600.0,20.0458,20.0541,20.0125,20.0208,12600.0
2010-05-06 13:35:00,24.04,24.08,24.03,24.05,31400.0,20.0125,20.0458,20.0042,20.0208,31400.0
2010-05-06 13:40:00,24.05,24.08,24.0,24.06,27000.0,20.0208,20.0458,19.9792,20.0291,27000.0
2010-05-06 13:45:00,24.07,24.12,24.06,24.06,91900.0,20.0375,20.0791,20.0291,20.0291,91900.0
2010-05-06 13:50:00,24.06,24.12,24.05,24.1,49200.0,20.0291,20.0791,20.0208,20.0624,49200.0
2010-05-06 13:55:00,24.1,24.11,24.0,24.01,37300.0,20.0624,20.0708,19.9792,19.9875,37300.0
2010-05-06 14:00:00,24.02,24.04,23.98,23.98,34800.0,19.9958,20.0125,19.9625,19.9625,34800.0
2010-05-06 14:05:00,23.98,23.99,23.85,23.86,42600.0,19.9625,19.9709,19.8543,19.8626,42600.0
2010-05-06 14:10:00,23.86,23.86,23.76,23.79,461500.0,19.8626,19.8626,19.7794,19.8044,461500.0
2010-05-06 14:15:00,23.78,23.8,23.61,23.63,102100.0,19.796,19.8127,19.6545,19.6712,102100.0
2010-05-06 14:20:00,23.63,23.63,23.43,23.53,245500.0,19.6712,19.6712,19.5047,19.5879,245500.0
2010-05-06 14:25:00,23.52,23.56,23.48,23.51,171700.0,19.5796,19.6129,19.5463,19.5713,171700.0
2010-05-06 14:30:00,23.52,23.52,23.44,23.45,262800.0,19.5796,19.5796,19.513,19.5213,262800.0
2010-05-06 14:35:00,23.45,23.45,23.17,23.18,163900.0,19.5213,19.5213,19.2882,19.2966,163900.0
2010-05-06 14:40:00,23.17,23.18,22.62,22.64,306400.0,19.2882,19.2966,18.8304,18.847,306400.0
2010-05-06 14:45:00,22.64,23.04,22.25,22.67,185500.0,18.847,19.18,18.5224,18.872,185500.0
2010-05-06 14:50:00,22.68,22.92,22.58,22.89,78300.0,18.8803,19.0801,18.7971,19.0552,78300.0
2010-05-06 14:55:00,22.88,23.52,22.86,23.3,140800.0,19.0468,19.5796,19.0302,19.3965,140800.0
2010-05-06 15:00:00,23.29,23.46,23.18,23.39,112700.0,19.3881,19.5297,19.2966,19.4714,112700.0
2010-05-06 15:05:00,23.39,23.85,23.31,23.61,236500.0,19.4714,19.8543,19.4048,19.6545,236500.0
2010-05-06 15:10:00,23.59,23.83,23.56,23.63,128200.0,19.6379,19.8377,19.6129,19.6712,128200.0
2010-05-06 15:15:00,23.61,23.76,23.51,23.63,282600.0,19.6545,19.7794,19.5713,19.6712,282600.0
2010-05-06 15:20:00,23.67,23.76,23.37,23.37,243400.0,19.7045,19.7794,19.4547,19.4547,243400.0
2010-05-06 15:25:00,23.36,23.43,23.23,23.41,97900.0,19.4464,19.5047,19.3382,19.488,97900.0
2010-05-06 15:30:00,23.42,23.55,23.38,23.53,104200.0,19.4964,19.6046,19.4631,19.5879,104200.0
2010-05-06 15:35:00,23.53,23.64,23.37,23.4,233800.0,19.5879,19.6795,19.4547,19.4797,233800.0
2010-05-06 15:40:00,23.4,23.57,23.38,23.46,182800.0,19.4797,19.6212,19.4631,19.5297,182800.0
2010-05-06 15:45:00,23.45,23.75,23.35,23.71,241500.0,19.5213,19.7711,19.4381,19.7378,241500.0
2010-05-06 15:50:00,23.7,23.74,23.59,23.66,159200.0,19.7294,19.7627,19.6379,19.6962,159200.0
2010-05-06 15:55:00,23.66,23.66,23.43,23.52,387200.0,19.6962,19.6962,19.5047,19.5796,387200.0
2010-05-07 09:30:00,23.46,23.82,23.46,23.59,69600.0,19.5297,19.8293,19.5297,19.6379,69600.0
2010-05-07 09:35:00,23.57,23.76,23.54,23.72,76300.0,19.6212,19.7794,19.5963,19.7461,76300.0
2010-05-07 09:40:00,23.72,23.89,23.59,23.88,81900.0,19.7461,19.8876,19.6379,19.8793,81900.0
2010-05-07 09:45:00,23.87,23.89,23.6,23.67,40400.0,19.871,19.8876,19.6462,19.7045,40400.0
2010-05-07 09:50:00,23.69,23.78,23.59,23.59,54900.0,19.7211,19.796,19.6379,19.6379,54900.0
2010-05-07 09:55:00,23.59,23.67,23.51,23.52,49000.0,19.6379,19.7045,19.5713,19.5796,49000.0
2010-05-07 10:00:00,23.5,23.55,23.32,23.34,116500.0,19.563,19.6046,19.4131,19.4298,116500.0
2010-05-07 10:05:00,23.33,23.58,23.32,23.46,192200.0,19.4214,19.6296,19.4131,19.5297,192200.0
2010-05-07 10:10:00,23.47,23.58,23.41,23.44,61400.0,19.538,19.6296,19.488,19.513,61400.0
2010-05-07 10:15:00,23.42,23.47,23.31,23.31,47000.0,19.4964,19.538,19.4048,19.4048,47000.0
2010-05-07 10:20:00,23.3,23.3,23.09,23.1,94400.0,19.3965,19.3965,19.2216,19.23,94400.0
2010-05-07 10:25:00,23.11,23.13,22.84,22.99,94900.0,19.2383,19.2549,19.0135,19.1384,94900.0
2010-05-07 10:30:00,23.0,23.18,22.97,23.12,196500.0,19.1467,19.2966,19.1217,19.2466,196500.0
2010-05-07 10:35:00,23.12,23.38,23.11,23.28,52300.0,19.2466,19.4631,19.2383,19.3798,52300.0
2010-05-07 10:40:00,23.26,23.31,23.1,23.1,45300.0,19.3632,19.4048,19.23,19.23,45300.0
2010-05-07 10:45:00,23.15,23.23,23.09,23.16,63000.0,19.2716,19.3382,19.2216,19.2799,63000.0
2010-05-07 10:50:00,23.16,23.23,23.07,23.22,34900.0,19.2799,19.3382,19.205,19.3299,34900.0
2010-05-07 10:55:00,23.21,23.22,23.16,23.18,24600.0,19.3215,19.3299,19.2799,19.2966,24600.0
2010-05-07 11:00:00,23.17,23.23,23.09,23.18,29000.0,19.2882,19.3382,19.2216,19.2966,29000.0
2010-05-07 11:05:00,23.18,23.38,23.16,23.38,67300.0,19.2966,19.4631,19.2799,19.4631,67300.0
2010-05-07 11:10:00,23.38,23.46,23.37,23.43,56800.0,19.4631,19.5297,19.4547,19.5047,56800.0
2010-05-07 11:15:00,23.44,23.68,23.44,23.45,61900.0,19.513,19.7128,19.513,19.5213,61900.0
2010-05-07 11:20:00,23.46,23.61,23.44,23.48,62700.0,19.5297,19.6545,19.513,19.5463,62700.0
2010-05-07 11:25:00,23.48,23.48,23.33,23.35,61300.0,19.5463,19.5463,19.4214,19.4381,61300.0
2010-05-07 11:30:00,23.36,23.39,23.22,23.3,67000.0,19.4464,19.4714,19.3299,19.3965,67000.0
2010-05-07 11:35:00,23.31,23.42,23.3,23.34,45100.0,19.4048,19.4964,19.3965,19.4298,45100.0
2010-05-07 11:40:00,23.35,23.48,23.32,23.47,36000.0,19.4381,19.5463,19.4131,19.538,36000.0
2010-05-07 11:45:00,23.5,23.55,23.48,23.52,51500.0,19.563,19.6046,19.5463,19.5796,51500.0
2010-05-07 11:50:00,23.51,23.52,23.35,23.43,129100.0,19.5713,19.5796,19.4381,19.5047,129100.0
2010-05-07 11:55:00,23.42,23.46,23.37,23.43,40800.0,19.4964,19.5297,19.4547,19.5047,40800.0
2010-05-07 12:00:00,23.43,23.46,23.35,23.4,55200.0,19.5047,19.5297,19.4381,19.4797,55200.0
2010-05-07 12:05:00,23.41,23.49,23.39,23.47,68400.0,19.488,19.5546,19.4714,19.538,68400.0
2010-05-07 12:10:00,23.48,23.52,23.4,23.5,34800.0,19.5463,19.5796,19.4797,19.563,34800.0
2010-05-07 12:15:00,23.5,23.71,23.49,23.63,153600.0,19.563,19.7378,19.5546,19.6712,153600.0
2010-05-07 12:20:00,23.64,23.69,23.49,23.5,71100.0,19.6795,19.7211,19.5546,19.563,71100.0
2010-05-07 12:25:00,23.5,23.55,23.42,23.47,76300.0,19.563,19.6046,19.4964,19.538,76300.0
2010-05-07 12:30:00,23.47,23.53,23.39,23.44,67500.0,19.538,19.5879,19.4714,19.513,67500.0
2010-05-07 12:35:00,23.46,23.59,23.45,23.51,59100.0,19.5297,19.6379,19.5213,19.5713,59100.0
2010-05-07 12:40:00,23.52,23.66,23.52,23.59,50200.0,19.5796,19.6962,19.5796,19.6379,50200.0
2010-05-07 12:45:00,23.58,23.65,23.58,23.63,44700.0,19.6296,19.6878,19.6296,19.6712,44700.0
2010-05-07 12:50:00,23.64,23.69,23.51,23.54,84200.0,19.6795,19.7211,19.5713,19.5963,84200.0
2010-05-07 12:55:00,23.53,23.59,23.51,23.52,25800.0,19.5879,19.6379,19.5713,19.5796,25800.0
2010-05-07 13:00:00,23.51,23.52,23.47,23.49,60400.0,19.5713,19.5796,19.538,19.5546,60400.0
2010-05-07 13:05:00,23.48,23.49,23.34,23.34,43800.0,19.5463,19.5546,19.4298,19.4298,43800.0
2010-05-07 13:10:00,23.36,23.41,23.31,23.38,45200.0,19.4464,19.488,19.4048,19.4631,45200.0
2010-05-07 13:15:00,23.37,23.46,23.33,23.4,29600.0,19.4547,19.5297,19.4214,19.4797,29600.0
2010-05-07 13:20:00,23.4,23.43,23.37,23.37,12200.0,19.4797,19.5047,19.4547,19.4547,12200.0
2010-05-07 13:25:00,23.37,23.43,23.36,23.37,17000.0,19.4547,19.5047,19.4464,19.4547,17000.0
2010-05-07 13:30:00,23.37,23.48,23.37,23.47,15200.0,19.4547,19.5463,19.4547,19.538,15200.0
2010-05-07 13:35:00,23.48,23.52,23.46,23.48,15500.0,19.5463,19.5796,19.5297,19.5463,15500.0
2010-05-07 13:40:00,23.48,23.6,23.48,23.59,24400.0,19.5463,19.6462,19.5463,19.6379,24400.0
2010-05-07 13:45:00,23.6,23.68,23.59,23.64,46600.0,19.6462,19.7128,19.6379,19.6795,46600.0
2010-05-07 13:50:00,23.65,23.68,23.61,23.65,101700.0,19.6878,19.7128,19.6545,19.6878,101700.0
2010-05-07 13:55:00,23.65,23.67,23.58,23.59,73700.0,19.6878,19.7045,19.6296,19.6379,73700.0
2010-05-07 14:00:00,23.59,23.63,23.53,23.58,26300.0,19.6379,19.6712,19.5879,19.6296,26300.0
2010-05-07 14:05:00,23.56,23.59,23.5,23.5,27900.0,19.6129,19.6379,19.563,19.563,27900.0
2010-05-07 14:10:00,23.49,23.52,23.37,23.38,36500.0,19.5546,19.5796,19.4547,19.4631,36500.0
2010-05-07 14:15:00,23.38,23.49,23.38,23.49,32900.0,19.4631,19.5546,19.4631,19.5546,32900.0
2010-05-07 14:20:00,23.49,23.49,23.42,23.42,22800.0,19.5546,19.5546,19.4964,19.4964,22800.0
2010-05-07 14:25:00,23.42,23.43,23.35,23.36,52300.0,19.4964,19.5047,19.4381,19.4464,52300.0
2010-05-07 14:30:00,23.35,23.41,23.35,23.4,69100.0,19.4381,19.488,19.4381,19.4797,69100.0
2010-05-07 14:35:00,23.4,23.46,23.38,23.43,29000.0,19.4797,19.5297,19.4631,19.5047,29000.0
2010-05-07 14:40:00,23.43,23.55,23.41,23.5,46300.0,19.5047,19.6046,19.488,19.563,46300.0
2010-05-07 14:45:00,23.5,23.5,23.39,23.4,56300.0,19.563,19.563,19.4714,19.4797,56300.0
2010-05-07 14:50:00,23.4,23.41,23.34,23.37,69900.0,19.4797,19.488,19.4298,19.4547,69900.0
2010-05-07 14:55:00,23.37,23.46,23.37,23.44,42500.0,19.4547,19.5297,19.4547,19.513,42500.0
2010-05-07 15:00:00,23.43,23.45,23.2,23.32,358900.0,19.5047,19.5213,19.3132,19.4131,358900.0
2010-05-07 15:05:00,23.33,23.4,23.27,23.28,120100.0,19.4214,19.4797,19.3715,19.3798,120100.0
2010-05-07 15:10:00,23.28,23.29,23.23,23.25,99500.0,19.3798,19.3881,19.3382,19.3548,99500.0
2010-05-07 15:15:00,23.24,23.37,23.22,23.36,108200.0,19.3465,19.4547,19.3299,19.4464,108200.0
2010-05-07 15:20:00,23.36,23.36,23.18,23.33,131300.0,19.4464,19.4464,19.2966,19.4214,131300.0
2010-05-07 15:25:00,23.34,23.34,23.2,23.28,96800.0,19.4298,19.4298,19.3132,19.3798,96800.0
2010-05-07 15:30:00,23.29,23.3,23.16,23.22,138000.0,19.3881,19.3965,19.2799,19.3299,138000.0
2010-05-07 15:35:00,23.22,23.27,23.1,23.22,187200.0,19.3299,19.3715,19.23,19.3299,187200.0
2010-05-07 15:40:00,23.23,23.39,23.22,23.36,221000.0,19.3382,19.4714,19.3299,19.4464,221000.0
2010-05-07 15:45:00,23.36,23.41,23.26,23.37,261200.0,19.4464,19.488,19.3632,19.4547,261200.0
2010-05-07 15:50:00,23.37,23.39,23.31,23.39,155400.0,19.4547,19.4714,19.4048,19.4714,155400.0
2010-05-07 15:55:00,23.38,23.46,23.36,23.4,262700.0,19.4631,19.5297,19.4464,19.4797,262700.0
2010-05-10 09:30:00,22.42,22.5,21.85,21.85,446000.0,18.6639,18.7305,18.1894,18.1894,446000.0
2010-05-10 09:35:00,21.85,21.89,21.2,21.45,822600.0,18.1894,18.2227,17.6483,17.8564,822600.0
2010-05-10 09:40:00,21.45,21.84,21.19,21.6,730600.0,17.8564,18.1811,17.64,17.9813,730600.0
2010-05-10 09:45:00,21.6,21.77,21.35,21.75,622800.0,17.9813,18.1228,17.7732,18.1061,622800.0
2010-05-10 09:50:00,21.74,22.09,21.63,22.09,710800.0,18.0978,18.3892,18.0062,18.3892,710800.0
2010-05-10 09:55:00,22.07,22.1,21.65,21.65,488500.0,18.3725,18.3975,18.0229,18.0229,488500.0
2010-05-10 10:00:00,21.65,21.66,21.26,21.26,1148600.0,18.0229,18.0312,17.6982,17.6982,1148600.0
2010-05-10 10:05:00,21.27,21.35,20.68,20.71,812700.0,17.7066,17.7732,17.2154,17.2404,812700.0
2010-05-10 10:10:00,20.72,20.82,20.52,20.78,1064700.0,17.2487,17.3319,17.0822,17.2986,1064700.0
2010-05-10 10:15:00,20.79,21.11,20.61,20.62,519700.0,17.307,17.5734,17.1571,17.1655,519700.0
2010-05-10 10:20:00,20.61,20.72,20.53,20.68,470900.0,17.1571,17.2487,17.0905,17.2154,470900.0
2010-05-10 10:25:00,20.68,20.89,20.65,20.82,301300.0,17.2154,17.3902,17.1904,17.3319,301300.0
2010-05-10 10:30:00,20.82,21.07,20.79,21.01,398500.0,17.3319,17.5401,17.307,17.4901,398500.0
2010-05-10 10:35:00,21.03,21.12,20.93,21.1,587400.0,17.5068,17.5817,17.4235,17.565,587400.0
2010-05-10 10:40:00,21.1,21.2,20.98,21.19,389600.0,17.565,17.6483,17.4651,17.64,389600.0
2010-05-10 10:45:00,21.19,21.2,21.07,21.11,262100.0,17.64,17.6483,17.5401,17.5734,262100.0
2010-05-10 10:50:00,21.11,21.35,21.1,21.32,239300.0,17.5734,17.7732,17.565,17.7482,239300.0
2010-05-10 10:55:00,21.33,21.4,21.28,21.39,365500.0,17.7565,17.8148,17.7149,17.8065,365500.0
2010-05-10 11:00:00,21.38,21.57,21.37,21.48,214000.0,17.7981,17.9563,17.7898,17.8814,214000.0
2010-05-10 11:05:00,21.48,21.49,21.41,21.45,87200.0,17.8814,17.8897,17.8231,17.8564,87200.0
2010-05-10 11:10:00,21.45,21.55,21.45,21.53,128300.0,17.8564,17.9396,17.8564,17.923,128300.0
2010-05-10 11:15:00,21.53,21.69,21.53,21.68,135300.0,17.923,18.0562,17.923,18.0479,135300.0
2010-05-10 11:20:00,21.67,21.72,21.6,21.62,151900.0,18.0395,18.0812,17.9813,17.9979,151900.0
2010-05-10 11:25:00,21.61,21.68,21.56,21.67,79300.0,17.9896,18.0479,17.948,18.0395,79300.0
2010-05-10 11:30:00,21.68,21.87,21.66,21.87,497800.0,18.0479,18.206,18.0312,18.206,497800.0
2010-05-10 11:35:00,21.86,21.96,21.81,21.87,147700.0,18.1977,18.281,18.1561,18.206,147700.0
2010-05-10 11:40:00,21.87,21.94,21.74,21.78,210500.0,18.206,18.2643,18.0978,18.1311,210500.0
2010-05-10 11:45:00,21.78,21.83,21.77,21.78,130100.0,18.1311,18.1727,18.1228,18.1311,130100.0
2010-05-10 11:50:00,21.78,21.9,21.77,21.77,248300.0,18.1311,18.231,18.1228,18.1228,248300.0
2010-05-10 11:55:00,21.77,21.8,21.54,21.55,319700.0,18.1228,18.1478,17.9313,17.9396,319700.0
2010-05-10 12:00:00,21.55,21.58,21.49,21.55,163800.0,17.9396,17.9646,17.8897,17.9396,163800.0
2010-05-10 12:05:00,21.55,21.6,21.54,21.58,74700.0,17.9396,17.9813,17.9313,17.9646,74700.0
2010-05-10 12:10:00,21.58,21.62,21.56,21.62,45600.0,17.9646,17.9979,17.948,17.9979,45600.0
2010-05-10 12:15:00,21.61,21.66,21.59,21.65,195000.0,17.9896,18.0312,17.9729,18.0229,195000.0
2010-05-10 12:20:00,21.65,21.69,21.6,21.66,79000.0,18.0229,18.0562,17.9813,18.0312,79000.0
2010-05-10 12:25:00,21.65,21.67,21.62,21.62,34300.0,18.0229,18.0395,17.9979,17.9979,34300.0
2010-05-10 12:30:00,21.62,21.66,21.57,21.58,79000.0,17.9979,18.0312,17.9563,17.9646,79000.0
2010-05-10 12:35:00,21.59,21.62,21.57,21.61,81000.0,17.9729,17.9979,17.9563,17.9896,81000.0
2010-05-10 12:40:00,21.6,21.61,21.58,21.6,46300.0,17.9813,17.9896,17.9646,17.9813,46300.0
2010-05-10 12:45:00,21.6,21.62,21.53,21.53,32800.0,17.9813,17.9979,17.923,17.923,32800.0
2010-05-10 12:50:00,21.54,21.56,21.44,21.45,148000.0,17.9313,17.948,17.8481,17.8564,148000.0
2010-05-10 12:55:00,21.47,21.53,21.43,21.49,126200.0,17.873,17.923,17.8398,17.8897,126200.0
2010-05-10 13:00:00,21.49,21.5,21.44,21.44,74200.0,17.8897,17.898,17.8481,17.8481,74200.0
2010-05-10 13:05:00,21.44,21.46,21.35,21.4,202100.0,17.8481,17.8647,17.7732,17.8148,202100.0
2010-05-10 13:10:00,21.4,21.48,21.36,21.38,197800.0,17.8148,17.8814,17.7815,17.7981,197800.0
2010-05-10 13:15:00,21.38,21.5,21.36,21.47,147900.0,17.7981,17.898,17.7815,17.873,147900.0
2010-05-10 13:20:00,21.47,21.48,21.37,21.44,128600.0,17.873,17.8814,17.7898,17.8481,128600.0
2010-05-10 13:25:00,21.44,21.53,21.43,21.5,128100.0,17.8481,17.923,17.8398,17.898,128100.0
2010-05-10 13:30:00,21.5,21.51,21.46,21.48,77700.0,17.898,17.9063,17.8647,17.8814,77700.0
2010-05-10 13:35:00,21.48,21.49,21.44,21.44,80400.0,17.8814,17.8897,17.8481,17.8481,80400.0
2010-05-10 13:40:00,21.45,21.45,21.37,21.4,102400.0,17.8564,17.8564,17.7898,17.8148,102400.0
2010-05-10 13:45:00,21.41,21.43,21.33,21.37,124000.0,17.8231,17.8398,17.7565,17.7898,124000.0
2010-05-10 13:50:00,21.37,21.38,21.34,21.36,69000.0,17.7898,17.7981,17.7648,17.7815,69000.0
2010-05-10 13:55:00,21.36,21.39,21.3,21.32,101400.0,17.7815,17.8065,17.7315,17.7482,101400.0
2010-05-10 14:00:00,21.33,21.37,21.27,21.36,129700.0,17.7565,17.7898,17.7066,17.7815,129700.0
2010-05-10 14:05:00,21.35,21.43,21.35,21.43,59500.0,17.7732,17.8398,17.7732,17.8398,59500.0
2010-05-10 14:10:00,21.43,21.43,21.33,21.33,67300.0,17.8398,17.8398,17.7565,17.7565,67300.0
2010-05-10 14:15:00,21.33,21.34,21.29,21.31,58900.0,17.7565,17.7648,17.7232,17.7399,58900.0
2010-05-10 14:20:00,21.32,21.46,21.32,21.41,92900.0,17.7482,17.8647,17.7482,17.8231,92900.0
2010-05-10 14:25:00,21.41,21.43,21.38,21.39,37300.0,17.8231,17.8398,17.7981,17.8065,37300.0
2010-05-10 14:30:00,21.39,21.4,21.37,21.4,38200.0,17.8065,17.8148,17.7898,17.8148,38200.0
2010-05-10 14:35:00,21.4,21.48,21.4,21.44,118400.0,17.8148,17.8814,17.8148,17.8481,118400.0
2010-05-10 14:40:00,21.42,21.57,21.41,21.55,138200.0,17.8314,17.9563,17.8231,17.9396,138200.0
2010-05-10 14:45:00,21.56,21.67,21.52,21.66,110700.0,17.948,18.0395,17.9147,18.0312,110700.0
2010-05-10 14:50:00,21.65,21.72,21.64,21.7,123900.0,18.0229,18.0812,18.0146,18.0645,123900.0
2010-05-10 14:55:00,21.7,21.78,21.69,21.74,148300.0,18.0645,18.1311,18.0562,18.0978,148300.0
2010-05-10 15:00:00,21.74,21.75,21.66,21.67,101100.0,18.0978,18.1061,18.0312,18.0395,101100.0
2010-05-10 15:05:00,21.66,21.72,21.59,21.6,127800.0,18.0312,18.0812,17.9729,17.9813,127800.0
2010-05-10 15:10:00,21.6,21.62,21.57,21.61,96800.0,17.9813,17.9979,17.9563,17.9896,96800.0
2010-05-10 15:15:00,21.61,21.64,21.59,21.6,107100.0,17.9896,18.0146,17.9729,17.9813,107100.0
2010-05-10 15:20:00,21.59,21.62,21.58,21.6,102300.0,17.9729,17.9979,17.9646,17.9813,102300.0
2010-05-10 15:25:00,21.61,21.64,21.57,21.64,114300.0,17.9896,18.0146,17.9563,18.0146,114300.0
2010-05-10 15:30:00,21.64,21.64,21.54,21.56,295900.0,18.0146,18.0146,17.9313,17.948,295900.0
2010-05-10 15:35:00,21.56,21.66,21.54,21.66,177900.0,17.948,18.0312,17.9313,18.0312,177900.0
2010-05-10 15:40:00,21.66,21.69,21.63,21.65,206700.0,18.0312,18.0562,18.0062,18.0229,206700.0
2010-05-10 15:45:00,21.65,21.72,21.65,21.67,279900.0,18.0229,18.0812,18.0229,18.0395,279900.0
2010-05-10 15:50:00,21.68,21.75,21.67,21.74,331300.0,18.0479,18.1061,18.0395,18.0978,331300.0
2010-05-10 15:55:00,21.74,21.77,21.7,21.77,634300.0,18.0978,18.1228,18.0645,18.1228,634300.0
2010-05-11 09:30:00,21.37,21.63,21.37,21.5,183600.0,17.7898,18.0062,17.7898,17.898,183600.0
2010-05-11 09:35:00,21.51,21.71,21.5,21.69,127600.0,17.9063,18.0728,17.898,18.0562,127600.0
2010-05-11 09:40:00,21.69,21.69,21.5,21.55,104900.0,18.0562,18.0562,17.898,17.9396,104900.0
2010-05-11 09:45:00,21.55,21.71,21.55,21.68,95200.0,17.9396,18.0728,17.9396,18.0479,95200.0
2010-05-11 09:50:00,21.67,21.77,21.66,21.72,77600.0,18.0395,18.1228,18.0312,18.0812,77600.0
2010-05-11 09:55:00,21.7,21.7,21.6,21.69,48700.0,18.0645,18.0645,17.9813,18.0562,48700.0
2010-05-11 10:00:00,21.68,21.73,21.65,21.69,44900.0,18.0479,18.0895,18.0229,18.0562,44900.0
2010-05-11 10:05:00,21.69,21.73,21.65,21.72,82100.0,18.0562,18.0895,18.0229,18.0812,82100.0
2010-05-11 10:10:00,21.72,21.79,21.72,21.77,86200.0,18.0812,18.1394,18.0812,18.1228,86200.0
2010-05-11 10:15:00,21.78,21.83,21.76,21.77,84700.0,18.1311,18.1727,18.1145,18.1228,84700.0
2010-05-11 10:20:00,21.76,21.8,21.69,21.74,62900.0,18.1145,18.1478,18.0562,18.0978,62900.0
2010-05-11 10:25:00,21.74,21.77,21.63,21.64,55000.0,18.0978,18.1228,18.0062,18.0146,55000.0
2010-05-11 10:30:00,21.65,21.66,21.6,21.65,63400.0,18.0229,18.0312,17.9813,18.0229,63400.0
2010-05-11 10:35:00,21.65,21.68,21.64,21.65,93500.0,18.0229,18.0479,18.0146,18.0229,93500.0
2010-05-11 10:40:00,21.66,21.7,21.65,21.67,46900.0,18.0312,18.0645,18.0229,18.0395,46900.0
2010-05-11 10:45:00,21.67,21.73,21.65,21.7,62100.0,18.0395,18.0895,18.0229,18.0645,62100.0
2010-05-11 10:50:00,21.71,21.71,21.67,21.69,86000.0,18.0728,18.0728,18.0395,18.0562,86000.0
2010-05-11 10:55:00,21.68,21.76,21.68,21.74,44300.0,18.0479,18.1145,18.0479,18.0978,44300.0
2010-05-11 11:00:00,21.75,21.77,21.72,21.77,52000.0,18.1061,18.1228,18.0812,18.1228,52000.0
2010-05-11 11:05:00,21.76,21.87,21.76,21.87,60300.0,18.1145,18.206,18.1145,18.206,60300.0
2010-05-11 11:10:00,21.87,21.89,21.84,21.86,53800.0,18.206,18.2227,18.1811,18.1977,53800.0
2010-05-11 11:15:00,21.87,21.89,21.86,21.88,67700.0,18.206,18.2227,18.1977,18.2144,67700.0
2010-05-11 11:20:00,21.89,21.89,21.82,21.82,46300.0,18.2227,18.2227,18.1644,18.1644,46300.0
2010-05-11 11:25:00,21.82,21.86,21.81,21.84,46400.0,18.1644,18.1977,18.1561,18.1811,46400.0
2010-05-11 11:30:00,21.83,21.83,21.77,21.78,19900.0,18.1727,18.1727,18.1228,18.1311,19900.0
2010-05-11 11:35:00,21.78,21.85,21.77,21.83,60800.0,18.1311,18.1894,18.1228,18.1727,60800.0
2010-05-11 11:40:00,21.82,21.86,21.8,21.84,36000.0,18.1644,18.1977,18.1478,18.1811,36000.0
2010-05-11 11:45:00,21.84,21.88,21.83,21.84,129600.0,18.1811,18.2144,18.1727,18.1811,129600.0
2010-05-11 11:50:00,21.84,21.9,21.84,21.9,111500.0,18.1811,18.231,18.1811,18.231,111500.0
2010-05-11 11:55:00,21.9,21.97,21.9,21.95,56900.0,18.231,18.2893,18.231,18.2726,56900.0
2010-05-11 12:00:00,21.96,22.06,21.96,22.03,77100.0,18.281,18.3642,18.281,18.3392,77100.0
2010-05-11 12:05:00,22.03,22.13,22.02,22.1,52000.0,18.3392,18.4225,18.3309,18.3975,52000.0
2010-05-11 12:10:00,22.11,22.18,22.09,22.16,85400.0,18.4058,18.4641,18.3892,18.4475,85400.0
2010-05-11 12:15:00,22.16,22.33,22.16,22.26,164400.0,18.4475,18.589,18.4475,18.5307,164400.0
2010-05-11 12:20:00,22.25,22.31,22.21,22.21,106900.0,18.5224,18.5723,18.4891,18.4891,106900.0
2010-05-11 12:25:00,22.21,22.22,22.19,22.19,43500.0,18.4891,18.4974,18.4724,18.4724,43500.0
2010-05-11 12:30:00,22.19,22.2,22.15,22.15,33200.0,18.4724,18.4808,18.4391,18.4391,33200.0
2010-05-11 12:35:00,22.15,22.16,22.09,22.15,53800.0,18.4391,18.4475,18.3892,18.4391,53800.0
2010-05-11 12:40:00,22.14,22.24,22.14,22.23,36000.0,18.4308,18.514,18.4308,18.5057,36000.0
2010-05-11 12:45:00,22.22,22.23,22.14,22.19,97000.0,18.4974,18.5057,18.4308,18.4724,97000.0
2010-05-11 12:50:00,22.19,22.23,22.19,22.22,38000.0,18.4724,18.5057,18.4724,18.4974,38000.0
2010-05-11 12:55:00,22.22,22.23,22.21,22.22,16000.0,18.4974,18.5057,18.4891,18.4974,16000.0
2010-05-11 13:00:00,22.22,22.26,22.18,22.19,119700.0,18.4974,18.5307,18.4641,18.4724,119700.0
2010-05-11 13:05:00,22.19,22.2,22.18,22.19,20400.0,18.4724,18.4808,18.4641,18.4724,20400.0
2010-05-11 13:10:00,22.2,22.2,22.13,22.14,28600.0,18.4808,18.4808,18.4225,18.4308,28600.0
2010-05-11 13:15:00,22.12,22.13,22.11,22.11,47900.0,18.4142,18.4225,18.4058,18.4058,47900.0
2010-05-11 13:20:00,22.11,22.19,22.11,22.18,70300.0,18.4058,18.4724,18.4058,18.4641,70300.0
2010-05-11 13:25:00,22.18,22.18,22.11,22.13,61900.0,18.4641,18.4641,18.4058,18.4225,61900.0
2010-05-11 13:30:00,22.12,22.13,22.1,22.12,73600.0,18.4142,18.4225,18.3975,18.4142,73600.0
2010-05-11 13:35:00,22.12,22.13,22.08,22.12,51800.0,18.4142,18.4225,18.3809,18.4142,51800.0
2010-05-11 13:40:00,22.12,22.13,22.1,22.11,89600.0,18.4142,18.4225,18.3975,18.4058,89600.0
2010-05-11 13:45:00,22.11,22.17,22.1,22.13,131100.0,18.4058,18.4558,18.3975,18.4225,131100.0
2010-05-11 13:50:00,22.13,22.15,22.12,22.14,46800.0,18.4225,18.4391,18.4142,18.4308,46800.0
2010-05-11 13:55:00,22.14,22.15,22.08,22.09,53900.0,18.4308,18.4391,18.3809,18.3892,53900.0
2010-05-11 14:00:00,22.09,22.12,22.01,22.03,118100.0,18.3892,18.4142,18.3226,18.3392,118100.0
2010-05-11 14:05:00,22.04,22.12,22.03,22.08,62500.0,18.3476,18.4142,18.3392,18.3809,62500.0
2010-05-11 14:10:00,22.08,22.09,22.0,22.01,68600.0,18.3809,18.3892,18.3143,18.3226,68600.0
2010-05-11 14:15:00,22.01,22.04,21.9,21.93,122600.0,18.3226,18.3476,18.231,18.256,122600.0
2010-05-11 14:20:00,21.94,21.99,21.9,21.97,78200.0,18.2643,18.3059,18.231,18.2893,78200.0
2010-05-11 14:25:00,21.98,21.99,21.91,21.93,51000.0,18.2976,18.3059,18.2393,18.256,51000.0
2010-05-11 14:30:00,21.93,21.94,21.85,21.89,87400.0,18.256,18.2643,18.1894,18.2227,87400.0
2010-05-11 14:35:00,21.89,21.9,21.84,21.87,111600.0,18.2227,18.231,18.1811,18.206,111600.0
2010-05-11 14:40:00,21.87,21.89,21.83,21.87,189400.0,18.206,18.2227,18.1727,18.206,189400.0
2010-05-11 14:45:00,21.87,21.97,21.85,21.95,98000.0,18.206,18.2893,18.1894,18.2726,98000.0
2010-05-11 14:50:00,21.95,22.06,21.95,22.0,109200.0,18.2726,18.3642,18.2726,18.3143,109200.0
2010-05-11 14:55:00,22.0,22.0,21.94,21.94,33300.0,18.3143,18.3143,18.2643,18.2643,33300.0
2010-05-11 15:00:00,21.95,21.95,21.85,21.87,64700.0,18.2726,18.2726,18.1894,18.206,64700.0
2010-05-11 15:05:00,21.88,21.91,21.87,21.89,34800.0,18.2144,18.2393,18.206,18.2227,34800.0
2010-05-11 15:10:00,21.89,21.95,21.87,21.92,65700.0,18.2227,18.2726,18.206,18.2477,65700.0
2010-05-11 15:15:00,21.92,21.92,21.83,21.85,99900.0,18.2477,18.2477,18.1727,18.1894,99900.0
2010-05-11 15:20:00,21.85,21.89,21.79,21.8,231600.0,18.1894,18.2227,18.1394,18.1478,231600.0
2010-05-11 15:25:00,21.8,21.81,21.73,21.77,123900.0,18.1478,18.1561,18.0895,18.1228,123900.0
2010-05-11 15:30:00,21.77,21.77,21.68,21.68,193600.0,18.1228,18.1228,18.0479,18.0479,193600.0
2010-05-11 15:35:00,21.68,21.82,21.64,21.8,233100.0,18.0479,18.1644,18.0146,18.1478,233100.0
2010-05-11 15:40:00,21.79,21.84,21.76,21.8,151000.0,18.1394,18.1811,18.1145,18.1478,151000.0
2010-05-11 15:45:00,21.8,21.85,21.79,21.82,134800.0,18.1478,18.1894,18.1394,18.1644,134800.0
2010-05-11 15:50:00,21.81,21.86,21.79,21.83,143400.0,18.1561,18.1977,18.1394,18.1727,143400.0
2010-05-11 15:55:00,21.83,21.83,21.75,21.76,153500.0,18.1727,18.1727,18.1061,18.1145,153500.0
2010-05-12 09:30:00,21.93,22.1,21.83,22.03,98200.0,18.256,18.3975,18.1727,18.3392,98200.0
2010-05-12 09:35:00,22.03,22.07,21.91,21.97,86500.0,18.3392,18.3725,18.2393,18.2893,86500.0
2010-05-12 09:40:00,21.97,22.03,21.89,22.01,66300.0,18.2893,18.3392,18.2227,18.3226,66300.0
2010-05-12 09:45:00,22.01,22.1,22.01,22.07,112500.0,18.3226,18.3975,18.3226,18.3725,112500.0
2010-05-12 09:50:00,22.08,22.12,21.93,22.11,87300.0,18.3809,18.4142,18.256,18.4058,87300.0
2010-05-12 09:55:00,22.11,22.28,22.08,22.28,46100.0,18.4058,18.5473,18.3809,18.5473,46100.0
2010-05-12 10:00:00,22.28,22.41,22.26,22.41,142300.0,18.5473,18.6556,18.5307,18.6556,142300.0
2010-05-12 10:05:00,22.41,22.45,22.18,22.41,107700.0,18.6556,18.6889,18.4641,18.6556,107700.0
2010-05-12 10:10:00,22.4,22.51,22.39,22.51,120900.0,18.6472,18.7388,18.6389,18.7388,120900.0
2010-05-12 10:15:00,22.51,22.63,22.46,22.52,198500.0,18.7388,18.8387,18.6972,18.7471,198500.0
2010-05-12 10:20:00,22.52,22.67,22.5,22.62,94300.0,18.7471,18.872,18.7305,18.8304,94300.0
2010-05-12 10:25:00,22.62,22.62,22.5,22.54,50800.0,18.8304,18.8304,18.7305,18.7638,50800.0
2010-05-12 10:30:00,22.55,22.57,22.35,22.35,71800.0,18.7721,18.7888,18.6056,18.6056,71800.0
2010-05-12 10:35:00,22.35,22.43,22.35,22.37,83400.0,18.6056,18.6722,18.6056,18.6223,83400.0
2010-05-12 10:40:00,22.38,22.38,22.3,22.32,42200.0,18.6306,18.6306,18.564,18.5806,42200.0
2010-05-12 10:45:00,22.32,22.42,22.29,22.39,40800.0,18.5806,18.6639,18.5557,18.6389,40800.0
2010-05-12 10:50:00,22.39,22.4,22.3,22.32,76100.0,18.6389,18.6472,18.564,18.5806,76100.0
2010-05-12 10:55:00,22.32,22.37,22.27,22.36,72200.0,18.5806,18.6223,18.539,18.6139,72200.0
2010-05-12 11:00:00,22.37,22.43,22.37,22.39,25300.0,18.6223,18.6722,18.6223,18.6389,25300.0
2010-05-12 11:05:00,22.38,22.41,22.32,22.32,40800.0,18.6306,18.6556,18.5806,18.5806,40800.0
2010-05-12 11:10:00,22.33,22.51,22.13,22.13,93600.0,18.589,18.7388,18.4225,18.4225,93600.0
2010-05-12 11:15:00,22.14,22.16,22.06,22.12,55000.0,18.4308,18.4475,18.3642,18.4142,55000.0
2010-05-12 11:20:00,22.12,22.13,22.05,22.08,35500.0,18.4142,18.4225,18.3559,18.3809,35500.0
2010-05-12 11:25:00,22.08,22.1,22.04,22.06,38200.0,18.3809,18.3975,18.3476,18.3642,38200.0
2010-05-12 11:30:00,22.05,22.12,22.04,22.11,25700.0,18.3559,18.4142,18.3476,18.4058,25700.0
2010-05-12 11:35:00,22.11,22.14,22.11,22.13,19700.0,18.4058,18.4308,18.4058,18.4225,19700.0
2010-05-12 11:40:00,22.14,22.17,22.09,22.15,45700.0,18.4308,18.4558,18.3892,18.4391,45700.0
2010-05-12 11:45:00,22.14,22.17,22.1,22.1,21900.0,18.4308,18.4558,18.3975,18.3975,21900.0
2010-05-12 11:50:00,22.09,22.12,22.06,22.11,13100.0,18.3892,18.4142,18.3642,18.4058,13100.0
2010-05-12 11:55:00,22.12,22.22,22.12,22.22,18800.0,18.4142,18.4974,18.4142,18.4974,18800.0
2010-05-12 12:00:00,22.22,22.23,22.16,22.18,31400.0,18.4974,18.5057,18.4475,18.4641,31400.0
2010-05-12 12:05:00,22.18,22.22,22.17,22.21,11100.0,18.4641,18.4974,18.4558,18.4891,11100.0
2010-05-12 12:10:00,22.21,22.24,22.2,22.2,16600.0,18.4891,18.514,18.4808,18.4808,16600.0
2010-05-12 12:15:00,22.2,22.21,22.17,22.18,8900.0,18.4808,18.4891,18.4558,18.4641,8900.0
2010-05-12 12:20:00,22.18,22.2,22.17,22.17,17600.0,18.4641,18.4808,18.4558,18.4558,17600.0
2010-05-12 12:25:00,22.18,22.21,22.17,22.21,11500.0,18.4641,18.4891,18.4558,18.4891,11500.0
2010-05-12 12:30:00,22.2,22.25,22.2,22.23,19100.0,18.4808,18.5224,18.4808,18.5057,19100.0
2010-05-12 12:35:00,22.22,22.23,22.19,22.23,28400.0,18.4974,18.5057,18.4724,18.5057,28400.0
2010-05-12 12:40:00,22.23,22.25,22.2,22.23,20100.0,18.5057,18.5224,18.4808,18.5057,20100.0
2010-05-12 12:45:00,22.23,22.23,22.21,22.22,12500.0,18.5057,18.5057,18.4891,18.4974,12500.0
2010-05-12 12:50:00,22.22,22.23,22.16,22.17,22100.0,18.4974,18.5057,18.4475,18.4558,22100.0
2010-05-12 12:55:00,22.16,22.19,22.14,22.15,32300.0,18.4475,18.4724,18.4308,18.4391,32300.0
2010-05-12 13:00:00,22.14,22.17,22.13,22.14,17600.0,18.4308,18.4558,18.4225,18.4308,17600.0
2010-05-12 13:05:00,22.14,22.18,22.14,22.16,29700.0,18.4308,18.4641,18.4308,18.4475,29700.0
2010-05-12 13:10:00,22.16,22.16,22.13,22.14,33600.0,18.4475,18.4475,18.4225,18.4308,33600.0
2010-05-12 13:15:00,22.14,22.14,22.09,22.1,24200.0,18.4308,18.4308,18.3892,18.3975,24200.0
2010-05-12 13:20:00,22.1,22.15,22.08,22.08,52900.0,18.3975,18.4391,18.3809,18.3809,52900.0
2010-05-12 13:25:00,22.08,22.09,22.05,22.07,25500.0,18.3809,18.3892,18.3559,18.3725,25500.0
2010-05-12 13:30:00,22.07,22.07,22.03,22.03,20600.0,18.3725,18.3725,18.3392,18.3392,20600.0
2010-05-12 13:35:00,22.04,22.07,22.03,22.04,41200.0,18.3476,18.3725,18.3392,18.3476,41200.0
2010-05-12 13:40:00,22.05,22.05,22.0,22.02,41400.0,18.3559,18.3559,18.3143,18.3309,41400.0
2010-05-12 13:45:00,22.03,22.04,22.0,22.04,29600.0,18.3392,18.3476,18.3143,18.3476,29600.0
2010-05-12 13:50:00,22.04,22.04,21.98,21.99,47100.0,18.3476,18.3476,18.2976,18.3059,47100.0
2010-05-12 13:55:00,21.99,22.02,21.95,21.98,41400.0,18.3059,18.3309,18.2726,18.2976,41400.0
2010-05-12 14:00:00,21.98,22.02,21.97,21.99,19400.0,18.2976,18.3309,18.2893,18.3059,19400.0
2010-05-12 14:05:00,22.0,22.02,21.97,22.01,123400.0,18.3143,18.3309,18.2893,18.3226,123400.0
2010-05-12 14:10:00,22.01,22.08,22.0,22.05,26700.0,18.3226,18.3809,18.3143,18.3559,26700.0
2010-05-12 14:15:00,22.05,22.08,22.04,22.08,14400.0,18.3559,18.3809,18.3476,18.3809,14400.0
2010-05-12 14:20:00,22.08,22.08,22.02,22.07,49700.0,18.3809,18.3809,18.3309,18.3725,49700.0
2010-05-12 14:25:00,22.07,22.08,22.06,22.08,17200.0,18.3725,18.3809,18.3642,18.3809,17200.0
2010-05-12 14:30:00,22.08,22.1,22.07,22.07,26300.0,18.3809,18.3975,18.3725,18.3725,26300.0
2010-05-12 14:35:00,22.07,22.08,22.04,22.08,44800.0,18.3725,18.3809,18.3476,18.3809,44800.0
2010-05-12 14:40:00,22.08,22.1,22.07,22.1,17800.0,18.3809,18.3975,18.3725,18.3975,17800.0
2010-05-12 14:45:00,22.1,22.11,22.09,22.11,26800.0,18.3975,18.4058,18.3892,18.4058,26800.0
2010-05-12 14:50:00,22.11,22.15,22.11,22.14,37600.0,18.4058,18.4391,18.4058,18.4308,37600.0
2010-05-12 14:55:00,22.14,22.18,22.1,22.18,50200.0,18.4308,18.4641,18.3975,18.4641,50200.0
2010-05-12 15:00:00,22.18,22.21,22.15,22.19,60700.0,18.4641,18.4891,18.4391,18.4724,60700.0
2010-05-12 15:05:00,22.18,22.21,22.18,22.19,50300.0,18.4641,18.4891,18.4641,18.4724,50300.0
2010-05-12 15:10:00,22.19,22.2,22.16,22.18,47000.0,18.4724,18.4808,18.4475,18.4641,47000.0
2010-05-12 15:15:00,22.19,22.19,22.18,22.18,40900.0,18.4724,18.4724,18.4641,18.4641,40900.0
2010-05-12 15:20:00,22.18,22.19,22.15,22.17,43900.0,18.4641,18.4724,18.4391,18.4558,43900.0
2010-05-12 15:25:00,22.18,22.25,22.17,22.22,73700.0,18.4641,18.5224,18.4558,18.4974,73700.0
2010-05-12 15:30:00,22.22,22.26,22.21,22.24,111600.0,18.4974,18.5307,18.4891,18.514,111600.0
2010-05-12 15:35:00,22.24,22.26,22.21,22.23,71200.0,18.514,18.5307,18.4891,18.5057,71200.0
2010-05-12 15:40:00,22.23,22.26,22.2,22.21,70000.0,18.5057,18.5307,18.4808,18.4891,70000.0
2010-05-12 15:45:00,22.21,22.29,22.2,22.28,132500.0,18.4891,18.5557,18.4808,18.5473,132500.0
2010-05-12 15:50:00,22.28,22.29,22.25,22.28,139900.0,18.5473,18.5557,18.5224,18.5473,139900.0
2010-05-12 15:55:00,22.28,22.29,22.27,22.29,278700.0,18.5473,18.5557,18.539,18.5557,278700.0
2010-05-13 09:30:00,22.2,22.37,22.18,22.33,52700.0,18.4808,18.6223,18.4641,18.589,52700.0
2010-05-13 09:35:00,22.37,22.42,22.28,22.34,65500.0,18.6223,18.6639,18.5473,18.5973,65500.0
2010-05-13 09:40:00,22.35,22.4,22.31,22.38,30600.0,18.6056,18.6472,18.5723,18.6306,30600.0
2010-05-13 09:45:00,22.36,22.48,22.32,22.44,53400.0,18.6139,18.7138,18.5806,18.6805,53400.0
2010-05-13 09:50:00,22.44,22.44,22.38,22.39,38800.0,18.6805,18.6805,18.6306,18.6389,38800.0
2010-05-13 09:55:00,22.4,22.4,22.25,22.25,38500.0,18.6472,18.6472,18.5224,18.5224,38500.0
2010-05-13 10:00:00,22.25,22.28,22.17,22.26,86200.0,18.5224,18.5473,18.4558,18.5307,86200.0
2010-05-13 10:05:00,22.26,22.31,22.2,22.3,111300.0,18.5307,18.5723,18.4808,18.564,111300.0
2010-05-13 10:10:00,22.3,22.35,22.29,22.32,33800.0,18.564,18.6056,18.5557,18.5806,33800.0
2010-05-13 10:15:00,22.32,22.32,22.27,22.32,39600.0,18.5806,18.5806,18.539,18.5806,39600.0
2010-05-13 10:20:00,22.32,22.32,22.25,22.29,25700.0,18.5806,18.5806,18.5224,18.5557,25700.0
2010-05-13 10:25:00,22.29,22.31,22.25,22.31,20600.0,18.5557,18.5723,18.5224,18.5723,20600.0
2010-05-13 10:30:00,22.3,22.35,22.28,22.33,48900.0,18.564,18.6056,18.5473,18.589,48900.0
2010-05-13 10:35:00,22.31,22.38,22.31,22.37,33900.0,18.5723,18.6306,18.5723,18.6223,33900.0
2010-05-13 10:40:00,22.36,22.37,22.33,22.35,18000.0,18.6139,18.6223,18.589,18.6056,18000.0
2010-05-13 10:45:00,22.35,22.37,22.35,22.36,17200.0,18.6056,18.6223,18.6056,18.6139,17200.0
2010-05-13 10:50:00,22.35,22.36,22.27,22.27,51300.0,18.6056,18.6139,18.539,18.539,51300.0
2010-05-13 10:55:00,22.27,22.27,22.17,22.17,34000.0,18.539,18.539,18.4558,18.4558,34000.0
2010-05-13 11:00:00,22.17,22.17,22.05,22.15,81200.0,18.4558,18.4558,18.3559,18.4391,81200.0
2010-05-13 11:05:00,22.16,22.22,22.08,22.17,132600.0,18.4475,18.4974,18.3809,18.4558,132600.0
2010-05-13 11:10:00,22.17,22.23,22.16,22.21,34700.0,18.4558,18.5057,18.4475,18.4891,34700.0
2010-05-13 11:15:00,22.22,22.24,22.17,22.2,92500.0,18.4974,18.514,18.4558,18.4808,92500.0
2010-05-13 11:20:00,22.2,22.26,22.19,22.24,54500.0,18.4808,18.5307,18.4724,18.514,54500.0
2010-05-13 11:25:00,22.25,22.25,22.21,22.21,14600.0,18.5224,18.5224,18.4891,18.4891,14600.0
2010-05-13 11:30:00,22.22,22.24,22.2,22.23,31000.0,18.4974,18.514,18.4808,18.5057,31000.0
2010-05-13 11:35:00,22.23,22.23,22.19,22.21,18700.0,18.5057,18.5057,18.4724,18.4891,18700.0
2010-05-13 11:40:00,22.21,22.28,22.18,22.25,49300.0,18.4891,18.5473,18.4641,18.5224,49300.0
2010-05-13 11:45:00,22.25,22.31,22.24,22.28,78100.0,18.5224,18.5723,18.514,18.5473,78100.0
2010-05-13 11:50:00,22.27,22.29,22.24,22.25,264200.0,18.539,18.5557,18.514,18.5224,264200.0
2010-05-13 11:55:00,22.25,22.26,22.23,22.24,59100.0,18.5224,18.5307,18.5057,18.514,59100.0
2010-05-13 12:00:00,22.24,22.25,22.19,22.2,41900.0,18.514,18.5224,18.4724,18.4808,41900.0
2010-05-13 12:05:00,22.2,22.21,22.19,22.2,24600.0,18.4808,18.4891,18.4724,18.4808,24600.0
2010-05-13 12:10:00,22.19,22.23,22.19,22.2,14800.0,18.4724,18.5057,18.4724,18.4808,14800.0
2010-05-13 12:15:00,22.2,22.2,22.15,22.16,13500.0,18.4808,18.4808,18.4391,18.4475,13500.0
2010-05-13 12:20:00,22.16,22.17,22.15,22.16,11500.0,18.4475,18.4558,18.4391,18.4475,11500.0
2010-05-13 12:25:00,22.17,22.24,22.15,22.21,55200.0,18.4558,18.514,18.4391,18.4891,55200.0
2010-05-13 12:30:00,22.2,22.22,22.2,22.21,6600.0,18.4808,18.4974,18.4808,18.4891,6600.0
2010-05-13 12:35:00,22.2,22.22,22.18,22.2,50400.0,18.4808,18.4974,18.4641,18.4808,50400.0
2010-05-13 12:40:00,22.2,22.22,22.2,22.21,7800.0,18.4808,18.4974,18.4808,18.4891,7800.0
2010-05-13 12:45:00,22.22,22.22,22.19,22.21,70900.0,18.4974,18.4974,18.4724,18.4891,70900.0
2010-05-13 12:50:00,22.2,22.29,22.2,22.26,105800.0,18.4808,18.5557,18.4808,18.5307,105800.0
2010-05-13 12:55:00,22.25,22.25,21.84,21.89,748000.0,18.5224,18.5224,18.1811,18.2227,748000.0
2010-05-13 13:00:00,21.88,22.05,20.77,21.12,2434900.0,18.2144,18.3559,17.2903,17.5817,2434900.0
2010-05-13 13:05:00,21.11,21.71,21.1,21.41,1294800.0,17.5734,18.0728,17.565,17.8231,1294800.0
2010-05-13 13:10:00,21.39,21.76,21.37,21.71,792400.0,17.8065,18.1145,17.7898,18.0728,792400.0
2010-05-13 13:15:00,21.71,22.08,21.7,22.05,634900.0,18.0728,18.3809,18.0645,18.3559,634900.0
2010-05-13 13:20:00,22.05,22.17,21.73,21.74,462100.0,18.3559,18.4558,18.0895,18.0978,462100.0
2010-05-13 13:25:00,21.73,22.06,21.68,22.03,390800.0,18.0895,18.3642,18.0479,18.3392,390800.0
2010-05-13 13:30:00,22.03,22.6,22.02,22.43,870600.0,18.3392,18.8137,18.3309,18.6722,870600.0
2010-05-13 13:35:00,22.43,22.68,22.3,22.31,630200.0,18.6722,18.8803,18.564,18.5723,630200.0
2010-05-13 13:40:00,22.31,22.4,22.21,22.25,116800.0,18.5723,18.6472,18.4891,18.5224,116800.0
2010-05-13 13:45:00,22.26,22.57,22.25,22.56,167700.0,18.5307,18.7888,18.5224,18.7804,167700.0
2010-05-13 13:50:00,22.57,22.58,22.35,22.36,141400.0,18.7888,18.7971,18.6056,18.6139,141400.0
2010-05-13 13:55:00,22.35,22.41,22.31,22.34,102100.0,18.6056,18.6556,18.5723,18.5973,102100.0
2010-05-13 14:00:00,22.34,22.35,22.21,22.31,94500.0,18.5973,18.6056,18.4891,18.5723,94500.0
2010-05-13 14:05:00,22.31,22.37,22.27,22.29,63100.0,18.5723,18.6223,18.539,18.5557,63100.0
2010-05-13 14:10:00,22.3,22.31,22.25,22.26,18400.0,18.564,18.5723,18.5224,18.5307,18400.0
2010-05-13 14:15:00,22.26,22.32,22.23,22.28,55700.0,18.5307,18.5806,18.5057,18.5473,55700.0
2010-05-13 14:20:00,22.29,22.3,22.1,22.14,100600.0,18.5557,18.564,18.3975,18.4308,100600.0
2010-05-13 14:25:00,22.14,22.22,22.11,22.12,49400.0,18.4308,18.4974,18.4058,18.4142,49400.0
2010-05-13 14:30:00,22.13,22.17,22.06,22.16,71200.0,18.4225,18.4558,18.3642,18.4475,71200.0
2010-05-13 14:35:00,22.16,22.25,22.12,22.25,44800.0,18.4475,18.5224,18.4142,18.5224,44800.0
2010-05-13 14:40:00,22.25,22.25,22.19,22.2,40000.0,18.5224,18.5224,18.4724,18.4808,40000.0
2010-05-13 14:45:00,22.19,22.2,22.09,22.1,68700.0,18.4724,18.4808,18.3892,18.3975,68700.0
2010-05-13 14:50:00,22.11,22.14,22.05,22.05,46300.0,18.4058,18.4308,18.3559,18.3559,46300.0
2010-05-13 14:55:00,22.05,22.07,21.97,22.06,85500.0,18.3559,18.3725,18.2893,18.3642,85500.0
2010-05-13 15:00:00,22.06,22.1,22.04,22.08,55600.0,18.3642,18.3975,18.3476,18.3809,55600.0
2010-05-13 15:05:00,22.09,22.09,22.03,22.03,57100.0,18.3892,18.3892,18.3392,18.3392,57100.0
2010-05-13 15:10:00,22.04,22.04,21.89,21.93,98500.0,18.3476,18.3476,18.2227,18.256,98500.0
2010-05-13 15:15:00,21.93,21.94,21.87,21.92,163900.0,18.256,18.2643,18.206,18.2477,163900.0
2010-05-13 15:20:00,21.92,21.96,21.85,21.85,199800.0,18.2477,18.281,18.1894,18.1894,199800.0
2010-05-13 15:25:00,21.86,21.94,21.82,21.86,82300.0,18.1977,18.2643,18.1644,18.1977,82300.0
2010-05-13 15:30:00,21.86,21.92,21.83,21.86,97600.0,18.1977,18.2477,18.1727,18.1977,97600.0
2010-05-13 15:35:00,21.87,21.88,21.81,21.83,93900.0,18.206,18.2144,18.1561,18.1727,93900.0
2010-05-13 15:40:00,21.84,21.84,21.64,21.68,400600.0,18.1811,18.1811,18.0146,18.0479,400600.0
2010-05-13 15:45:00,21.68,21.81,21.66,21.77,323500.0,18.0479,18.1561,18.0312,18.1228,323500.0
2010-05-13 15:50:00,21.76,21.83,21.75,21.79,374000.0,18.1145,18.1727,18.1061,18.1394,374000.0
2010-05-13 15:55:00,21.8,21.8,21.59,21.62,813000.0,18.1478,18.1478,17.9729,17.9979,813000.0
2010-05-14 09:30:00,21.53,21.66,21.34,21.53,91500.0,17.923,18.0312,17.7648,17.923,91500.0
2010-05-14 09:35:00,21.53,21.57,21.44,21.49,47500.0,17.923,17.9563,17.8481,17.8897,47500.0
2010-05-14 09:40:00,21.49,21.5,21.4,21.46,116500.0,17.8897,17.898,17.8148,17.8647,116500.0
2010-05-14 09:45:00,21.45,21.59,21.43,21.58,81400.0,17.8564,17.9729,17.8398,17.9646,81400.0
2010-05-14 09:50:00,21.58,21.7,21.51,21.67,67200.0,17.9646,18.0645,17.9063,18.0395,67200.0
2010-05-14 09:55:00,21.67,21.69,21.64,21.65,77300.0,18.0395,18.0562,18.0146,18.0229,77300.0
2010-05-14 10:00:00,21.65,21.67,21.55,21.57,125100.0,18.0229,18.0395,17.9396,17.9563,125100.0
2010-05-14 10:05:00,21.57,21.58,21.47,21.5,117400.0,17.9563,17.9646,17.873,17.898,117400.0
2010-05-14 10:10:00,21.49,21.6,21.49,21.59,68600.0,17.8897,17.9813,17.8897,17.9729,68600.0
2010-05-14 10:15:00,21.6,21.66,21.58,21.58,61500.0,17.9813,18.0312,17.9646,17.9646,61500.0
2010-05-14 10:20:00,21.57,21.67,21.54,21.66,70000.0,17.9563,18.0395,17.9313,18.0312,70000.0
2010-05-14 10:25:00,21.67,21.67,21.56,21.57,47500.0,18.0395,18.0395,17.948,17.9563,47500.0
2010-05-14 10:30:00,21.58,21.62,21.53,21.57,69800.0,17.9646,17.9979,17.923,17.9563,69800.0
2010-05-14 10:35:00,21.57,21.58,21.48,21.5,33900.0,17.9563,17.9646,17.8814,17.898,33900.0
2010-05-14 10:40:00,21.5,21.55,21.47,21.53,35400.0,17.898,17.9396,17.873,17.923,35400.0
2010-05-14 10:45:00,21.53,21.61,21.52,21.6,35800.0,17.923,17.9896,17.9147,17.9813,35800.0
2010-05-14 10:50:00,21.59,21.61,21.55,21.61,22600.0,17.9729,17.9896,17.9396,17.9896,22600.0
2010-05-14 10:55:00,21.6,21.61,21.55,21.58,18500.0,17.9813,17.9896,17.9396,17.9646,18500.0
2010-05-14 11:00:00,21.57,21.57,21.51,21.52,19400.0,17.9563,17.9563,17.9063,17.9147,19400.0
2010-05-14 11:05:00,21.51,21.54,21.47,21.48,49700.0,17.9063,17.9313,17.873,17.8814,49700.0
2010-05-14 11:10:00,21.48,21.59,21.46,21.57,82500.0,17.8814,17.9729,17.8647,17.9563,82500.0
2010-05-14 11:15:00,21.58,21.58,21.52,21.53,42300.0,17.9646,17.9646,17.9147,17.923,42300.0
2010-05-14 11:20:00,21.53,21.55,21.47,21.52,73600.0,17.923,17.9396,17.873,17.9147,73600.0
2010-05-14 11:25:00,21.53,21.57,21.52,21.52,59300.0,17.923,17.9563,17.9147,17.9147,59300.0
2010-05-14 11:30:00,21.51,21.55,21.5,21.53,32700.0,17.9063,17.9396,17.898,17.923,32700.0
2010-05-14 11:35:00,21.52,21.53,21.47,21.49,31000.0,17.9147,17.923,17.873,17.8897,31000.0
2010-05-14 11:40:00,21.49,21.53,21.47,21.49,25700.0,17.8897,17.923,17.873,17.8897,25700.0
2010-05-14 11:45:00,21.51,21.51,21.48,21.49,22500.0,17.9063,17.9063,17.8814,17.8897,22500.0
2010-05-14 11:50:00,21.49,21.51,21.48,21.51,53500.0,17.8897,17.9063,17.8814,17.9063,53500.0
2010-05-14 11:55:00,21.5,21.55,21.5,21.53,33000.0,17.898,17.9396,17.898,17.923,33000.0
2010-05-14 12:00:00,21.54,21.6,21.54,21.57,82200.0,17.9313,17.9813,17.9313,17.9563,82200.0
2010-05-14 12:05:00,21.56,21.58,21.5,21.53,52200.0,17.948,17.9646,17.898,17.923,52200.0
2010-05-14 12:10:00,21.52,21.57,21.52,21.54,40500.0,17.9147,17.9563,17.9147,17.9313,40500.0
2010-05-14 12:15:00,21.54,21.61,21.53,21.6,37600.0,17.9313,17.9896,17.923,17.9813,37600.0
2010-05-14 12:20:00,21.6,21.6,21.54,21.6,32500.0,17.9813,17.9813,17.9313,17.9813,32500.0
2010-05-14 12:25:00,21.59,21.63,21.52,21.53,66100.0,17.9729,18.0062,17.9147,17.923,66100.0
2010-05-14 12:30:00,21.53,21.54,21.49,21.53,55400.0,17.923,17.9313,17.8897,17.923,55400.0
2010-05-14 12:35:00,21.53,21.62,21.52,21.62,123900.0,17.923,17.9979,17.9147,17.9979,123900.0
2010-05-14 12:40:00,21.62,21.74,21.6,21.65,102300.0,17.9979,18.0978,17.9813,18.0229,102300.0
2010-05-14 12:45:00,21.65,21.65,21.6,21.61,28800.0,18.0229,18.0229,17.9813,17.9896,28800.0
2010-05-14 12:50:00,21.61,21.62,21.6,21.62,22900.0,17.9896,17.9979,17.9813,17.9979,22900.0
2010-05-14 12:55:00,21.61,21.73,21.61,21.72,43400.0,17.9896,18.0895,17.9896,18.0812,43400.0
2010-05-14 13:00:00,21.71,21.74,21.7,21.71,41200.0,18.0728,18.0978,18.0645,18.0728,41200.0
2010-05-14 13:05:00,21.7,21.72,21.68,21.71,39600.0,18.0645,18.0812,18.0479,18.0728,39600.0
2010-05-14 13:10:00,21.7,21.72,21.69,21.7,14900.0,18.0645,18.0812,18.0562,18.0645,14900.0
2010-05-14 13:15:00,21.71,21.72,21.67,21.67,56000.0,18.0728,18.0812,18.0395,18.0395,56000.0
2010-05-14 13:20:00,21.67,21.7,21.65,21.69,65300.0,18.0395,18.0645,18.0229,18.0562,65300.0
2010-05-14 13:25:00,21.7,21.72,21.69,21.7,34200.0,18.0645,18.0812,18.0562,18.0645,34200.0
2010-05-14 13:30:00,21.7,21.7,21.68,21.68,76900.0,18.0645,18.0645,18.0479,18.0479,76900.0
2010-05-14 13:35:00,21.68,21.71,21.64,21.64,21400.0,18.0479,18.0728,18.0146,18.0146,21400.0
2010-05-14 13:40:00,21.65,21.65,21.61,21.62,31200.0,18.0229,18.0229,17.9896,17.9979,31200.0
2010-05-14 13:45:00,21.63,21.63,21.58,21.58,20800.0,18.0062,18.0062,17.9646,17.9646,20800.0
2010-05-14 13:50:00,21.59,21.62,21.57,21.6,23200.0,17.9729,17.9979,17.9563,17.9813,23200.0
2010-05-14 13:55:00,21.6,21.63,21.59,21.6,31600.0,17.9813,18.0062,17.9729,17.9813,31600.0
2010-05-14 14:00:00,21.6,21.63,21.59,21.62,15000.0,17.9813,18.0062,17.9729,17.9979,15000.0
2010-05-14 14:05:00,21.62,21.63,21.59,21.59,14900.0,17.9979,18.0062,17.9729,17.9729,14900.0
2010-05-14 14:10:00,21.59,21.6,21.55,21.57,24200.0,17.9729,17.9813,17.9396,17.9563,24200.0
2010-05-14 14:15:00,21.57,21.57,21.53,21.55,18100.0,17.9563,17.9563,17.923,17.9396,18100.0
2010-05-14 14:20:00,21.54,21.6,21.54,21.59,27800.0,17.9313,17.9813,17.9313,17.9729,27800.0
2010-05-14 14:25:00,21.6,21.6,21.57,21.59,35200.0,17.9813,17.9813,17.9563,17.9729,35200.0
2010-05-14 14:30:00,21.6,21.61,21.57,21.58,60800.0,17.9813,17.9896,17.9563,17.9646,60800.0
2010-05-14 14:35:00,21.58,21.63,21.58,21.59,40000.0,17.9646,18.0062,17.9646,17.9729,40000.0
2010-05-14 14:40:00,21.59,21.59,21.54,21.54,20000.0,17.9729,17.9729,17.9313,17.9313,20000.0
2010-05-14 14:45:00,21.54,21.56,21.54,21.55,16000.0,17.9313,17.948,17.9313,17.9396,16000.0
2010-05-14 14:50:00,21.55,21.59,21.52,21.52,43500.0,17.9396,17.9729,17.9147,17.9147,43500.0
2010-05-14 14:55:00,21.52,21.54,21.51,21.53,31900.0,17.9147,17.9313,17.9063,17.923,31900.0
2010-05-14 15:00:00,21.53,21.55,21.51,21.54,51300.0,17.923,17.9396,17.9063,17.9313,51300.0
2010-05-14 15:05:00,21.55,21.57,21.54,21.57,34700.0,17.9396,17.9563,17.9313,17.9563,34700.0
2010-05-14 15:10:00,21.56,21.58,21.54,21.56,50700.0,17.948,17.9646,17.9313,17.948,50700.0
2010-05-14 15:15:00,21.55,21.55,21.52,21.52,56900.0,17.9396,17.9396,17.9147,17.9147,56900.0
2010-05-14 15:20:00,21.52,21.53,21.49,21.53,76300.0,17.9147,17.923,17.8897,17.923,76300.0
2010-05-14 15:25:00,21.52,21.55,21.51,21.55,52400.0,17.9147,17.9396,17.9063,17.9396,52400.0
2010-05-14 15:30:00,21.55,21.56,21.52,21.55,122200.0,17.9396,17.948,17.9147,17.9396,122200.0
2010-05-14 15:35:00,21.55,21.56,21.48,21.5,74900.0,17.9396,17.948,17.8814,17.898,74900.0
2010-05-14 15:40:00,21.5,21.55,21.5,21.52,136900.0,17.898,17.9396,17.898,17.9147,136900.0
2010-05-14 15:45:00,21.51,21.52,21.47,21.48,216500.0,17.9063,17.9147,17.873,17.8814,216500.0
2010-05-14 15:50:00,21.48,21.55,21.47,21.55,213400.0,17.8814,17.9396,17.873,17.9396,213400.0
2010-05-14 15:55:00,21.56,21.61,21.52,21.58,393300.0,17.948,17.9896,17.9147,17.9646,393300.0
2010-05-17 09:30:00,21.53,21.74,21.48,21.66,39600.0,17.923,18.0978,17.8814,18.0312,39600.0
2010-05-17 09:35:00,21.64,21.89,21.63,21.79,37800.0,18.0146,18.2227,18.0062,18.1394,37800.0
2010-05-17 09:40:00,21.79,21.85,21.76,21.79,33000.0,18.1394,18.1894,18.1145,18.1394,33000.0
2010-05-17 09:45:00,21.78,21.78,21.61,21.66,27400.0,18.1311,18.1311,17.9896,18.0312,27400.0
2010-05-17 09:50:00,21.67,21.69,21.57,21.57,35900.0,18.0395,18.0562,17.9563,17.9563,35900.0
2010-05-17 09:55:00,21.58,21.59,21.45,21.49,38200.0,17.9646,17.9729,17.8564,17.8897,38200.0
2010-05-17 10:00:00,21.49,21.5,21.43,21.46,34900.0,17.8897,17.898,17.8398,17.8647,34900.0
2010-05-17 10:05:00,21.45,21.53,21.45,21.49,61200.0,17.8564,17.923,17.8564,17.8897,61200.0
2010-05-17 10:10:00,21.48,21.54,21.47,21.51,32400.0,17.8814,17.9313,17.873,17.9063,32400.0
2010-05-17 10:15:00,21.52,21.62,21.52,21.62,16800.0,17.9147,17.9979,17.9147,17.9979,16800.0
2010-05-17 10:20:00,21.62,21.64,21.57,21.57,14400.0,17.9979,18.0146,17.9563,17.9563,14400.0
2010-05-17 10:25:00,21.57,21.59,21.55,21.59,13500.0,17.9563,17.9729,17.9396,17.9729,13500.0
2010-05-17 10:30:00,21.59,21.6,21.55,21.57,17400.0,17.9729,17.9813,17.9396,17.9563,17400.0
2010-05-17 10:35:00,21.57,21.61,21.55,21.55,39000.0,17.9563,17.9896,17.9396,17.9396,39000.0
2010-05-17 10:40:00,21.55,21.56,21.47,21.48,29700.0,17.9396,17.948,17.873,17.8814,29700.0
2010-05-17 10:45:00,21.49,21.52,21.47,21.47,33700.0,17.8897,17.9147,17.873,17.873,33700.0
2010-05-17 10:50:00,21.48,21.54,21.47,21.52,40600.0,17.8814,17.9313,17.873,17.9147,40600.0
2010-05-17 10:55:00,21.52,21.52,21.46,21.46,46100.0,17.9147,17.9147,17.8647,17.8647,46100.0
2010-05-17 11:00:00,21.46,21.48,21.41,21.43,29200.0,17.8647,17.8814,17.8231,17.8398,29200.0
2010-05-17 11:05:00,21.43,21.44,21.39,21.43,24300.0,17.8398,17.8481,17.8065,17.8398,24300.0
2010-05-17 11:10:00,21.42,21.42,21.33,21.34,25900.0,17.8314,17.8314,17.7565,17.7648,25900.0
2010-05-17 11:15:00,21.34,21.36,21.28,21.28,32500.0,17.7648,17.7815,17.7149,17.7149,32500.0
2010-05-17 11:20:00,21.29,21.37,21.27,21.35,23000.0,17.7232,17.7898,17.7066,17.7732,23000.0
2010-05-17 11:25:00,21.35,21.37,21.29,21.35,24900.0,17.7732,17.7898,17.7232,17.7732,24900.0
2010-05-17 11:30:00,21.35,21.36,21.31,21.35,23500.0,17.7732,17.7815,17.7399,17.7732,23500.0
2010-05-17 11:35:00,21.34,21.39,21.34,21.38,16200.0,17.7648,17.8065,17.7648,17.7981,16200.0
2010-05-17 11:40:00,21.39,21.45,21.38,21.41,19200.0,17.8065,17.8564,17.7981,17.8231,19200.0
2010-05-17 11:45:00,21.4,21.42,21.31,21.33,19900.0,17.8148,17.8314,17.7399,17.7565,19900.0
2010-05-17 11:50:00,21.33,21.33,21.24,21.26,16800.0,17.7565,17.7565,17.6816,17.6982,16800.0
2010-05-17 11:55:00,21.26,21.28,21.24,21.26,10000.0,17.6982,17.7149,17.6816,17.6982,10000.0
2010-05-17 12:00:00,21.25,21.25,21.1,21.12,42600.0,17.6899,17.6899,17.565,17.5817,42600.0
2010-05-17 12:05:00,21.12,21.16,21.08,21.09,44500.0,17.5817,17.615,17.5484,17.5567,44500.0
2010-05-17 12:10:00,21.1,21.17,21.09,21.16,36900.0,17.565,17.6233,17.5567,17.615,36900.0
2010-05-17 12:15:00,21.17,21.19,21.14,21.15,15000.0,17.6233,17.64,17.5983,17.6067,15000.0
2010-05-17 12:20:00,21.16,21.16,21.13,21.15,14100.0,17.615,17.615,17.59,17.6067,14100.0
2010-05-17 12:25:00,21.14,21.17,21.13,21.13,13300.0,17.5983,17.6233,17.59,17.59,13300.0
2010-05-17 12:30:00,21.13,21.19,21.12,21.19,14700.0,17.59,17.64,17.5817,17.64,14700.0
2010-05-17 12:35:00,21.19,21.19,21.16,21.18,23400.0,17.64,17.64,17.615,17.6316,23400.0
2010-05-17 12:40:00,21.19,21.2,21.12,21.12,22400.0,17.64,17.6483,17.5817,17.5817,22400.0
2010-05-17 12:45:00,21.13,21.15,21.12,21.14,14400.0,17.59,17.6067,17.5817,17.5983,14400.0
2010-05-17 12:50:00,21.14,21.16,21.11,21.14,12500.0,17.5983,17.615,17.5734,17.5983,12500.0
2010-05-17 12:55:00,21.13,21.13,21.07,21.07,19900.0,17.59,17.59,17.5401,17.5401,19900.0
2010-05-17 13:00:00,21.07,21.12,21.04,21.12,36700.0,17.5401,17.5817,17.5151,17.5817,36700.0
2010-05-17 13:05:00,21.12,21.12,21.08,21.09,11500.0,17.5817,17.5817,17.5484,17.5567,11500.0
2010-05-17 13:10:00,21.09,21.1,21.08,21.08,17100.0,17.5567,17.565,17.5484,17.5484,17100.0
2010-05-17 13:15:00,21.08,21.15,21.08,21.14,20600.0,17.5484,17.6067,17.5484,17.5983,20600.0
2010-05-17 13:20:00,21.16,21.17,21.1,21.1,19700.0,17.615,17.6233,17.565,17.565,19700.0
2010-05-17 13:25:00,21.11,21.15,21.1,21.13,25400.0,17.5734,17.6067,17.565,17.59,25400.0
2010-05-17 13:30:00,21.14,21.17,21.13,21.15,40800.0,17.5983,17.6233,17.59,17.6067,40800.0
2010-05-17 13:35:00,21.16,21.17,21.11,21.12,45200.0,17.615,17.6233,17.5734,17.5817,45200.0
2010-05-17 13:40:00,21.12,21.16,21.12,21.14,32700.0,17.5817,17.615,17.5817,17.5983,32700.0
2010-05-17 13:45:00,21.15,21.15,21.11,21.12,60800.0,17.6067,17.6067,17.5734,17.5817,60800.0
2010-05-17 13:50:00,21.12,21.13,21.1,21.12,18900.0,17.5817,17.59,17.565,17.5817,18900.0
2010-05-17 13:55:00,21.12,21.16,21.12,21.16,13900.0,17.5817,17.615,17.5817,17.615,13900.0
2010-05-17 14:00:00,21.17,21.21,21.15,21.2,18700.0,17.6233,17.6566,17.6067,17.6483,18700.0
2010-05-17 14:05:00,21.2,21.2,21.15,21.16,21800.0,17.6483,17.6483,17.6067,17.615,21800.0
2010-05-17 14:10:00,21.16,21.2,21.15,21.2,16200.0,17.615,17.6483,17.6067,17.6483,16200.0
2010-05-17 14:15:00,21.19,21.22,21.19,21.22,16000.0,17.64,17.6649,17.64,17.6649,16000.0
2010-05-17 14:20:00,21.21,21.23,21.19,21.19,26700.0,17.6566,17.6733,17.64,17.64,26700.0
2010-05-17 14:25:00,21.2,21.2,21.15,21.19,40000.0,17.6483,17.6483,17.6067,17.64,40000.0
2010-05-17 14:30:00,21.18,21.22,21.17,21.18,21900.0,17.6316,17.6649,17.6233,17.6316,21900.0
2010-05-17 14:35:00,21.17,21.26,21.17,21.26,40300.0,17.6233,17.6982,17.6233,17.6982,40300.0
2010-05-17 14:40:00,21.26,21.29,21.25,21.28,11100.0,17.6982,17.7232,17.6899,17.7149,11100.0
2010-05-17 14:45:00,21.28,21.33,21.28,21.29,25800.0,17.7149,17.7565,17.7149,17.7232,25800.0
2010-05-17 14:50:00,21.29,21.31,21.28,21.3,21700.0,17.7232,17.7399,17.7149,17.7315,21700.0
2010-05-17 14:55:00,21.29,21.32,21.28,21.32,30900.0,17.7232,17.7482,17.7149,17.7482,30900.0
2010-05-17 15:00:00,21.32,21.34,21.28,21.33,141500.0,17.7482,17.7648,17.7149,17.7565,141500.0
2010-05-17 15:05:00,21.33,21.34,21.28,21.28,30100.0,17.7565,17.7648,17.7149,17.7149,30100.0
2010-05-17 15:10:00,21.28,21.31,21.28,21.3,19000.0,17.7149,17.7399,17.7149,17.7315,19000.0
2010-05-17 15:15:00,21.3,21.3,21.23,21.25,51100.0,17.7315,17.7315,17.6733,17.6899,51100.0
2010-05-17 15:20:00,21.24,21.27,21.19,21.22,69500.0,17.6816,17.7066,17.64,17.6649,69500.0
2010-05-17 15:25:00,21.22,21.28,21.2,21.27,33800.0,17.6649,17.7149,17.6483,17.7066,33800.0
2010-05-17 15:30:00,21.27,21.34,21.27,21.32,49200.0,17.7066,17.7648,17.7066,17.7482,49200.0
2010-05-17 15:35:00,21.32,21.43,21.32,21.43,86600.0,17.7482,17.8398,17.7482,17.8398,86600.0
2010-05-17 15:40:00,21.43,21.5,21.42,21.5,107700.0,17.8398,17.898,17.8314,17.898,107700.0
2010-05-17 15:45:00,21.5,21.52,21.46,21.5,142500.0,17.898,17.9147,17.8647,17.898,142500.0
2010-05-17 15:50:00,21.5,21.56,21.49,21.53,128900.0,17.898,17.948,17.8897,17.923,128900.0
2010-05-17 15:55:00,21.52,21.56,21.52,21.56,227900.0,17.9147,17.948,17.9147,17.948,227900.0
2010-05-18 09:30:00,21.72,21.9,21.6,21.84,68300.0,18.1714,18.322,18.071,18.2718,68300.0
2010-05-18 09:35:00,21.83,21.91,21.75,21.9,51300.0,18.2635,18.3304,18.1965,18.322,51300.0
2010-05-18 09:40:00,21.89,21.95,21.88,21.91,25300.0,18.3137,18.3639,18.3053,18.3304,25300.0
2010-05-18 09:45:00,21.91,21.93,21.78,21.78,40700.0,18.3304,18.3471,18.2216,18.2216,40700.0
2010-05-18 09:50:00,21.79,21.85,21.78,21.83,27600.0,18.23,18.2802,18.2216,18.2635,27600.0
2010-05-18 09:55:00,21.83,21.88,21.8,21.81,35700.0,18.2635,18.3053,18.2384,18.2467,35700.0
2010-05-18 10:00:00,21.81,21.86,21.79,21.79,47100.0,18.2467,18.2886,18.23,18.23,47100.0
2010-05-18 10:05:00,21.78,21.78,21.75,21.77,27400.0,18.2216,18.2216,18.1965,18.2133,27400.0
2010-05-18 10:10:00,21.77,21.78,21.71,21.77,46800.0,18.2133,18.2216,18.1631,18.2133,46800.0
2010-05-18 10:15:00,21.77,21.8,21.74,21.79,29000.0,18.2133,18.2384,18.1882,18.23,29000.0
2010-05-18 10:20:00,21.79,21.79,21.74,21.74,34400.0,18.23,18.23,18.1882,18.1882,34400.0
2010-05-18 10:25:00,21.74,21.76,21.68,21.68,35500.0,18.1882,18.2049,18.138,18.138,35500.0
2010-05-18 10:30:00,21.68,21.69,21.64,21.66,37200.0,18.138,18.1463,18.1045,18.1212,37200.0
2010-05-18 10:35:00,21.66,21.71,21.65,21.7,21400.0,18.1212,18.1631,18.1129,18.1547,21400.0
2010-05-18 10:40:00,21.7,21.72,21.64,21.65,27200.0,18.1547,18.1714,18.1045,18.1129,27200.0
2010-05-18 10:45:00,21.65,21.66,21.59,21.59,30300.0,18.1129,18.1212,18.0627,18.0627,30300.0
2010-05-18 10:50:00,21.59,21.65,21.58,21.65,32300.0,18.0627,18.1129,18.0543,18.1129,32300.0
2010-05-18 10:55:00,21.65,21.65,21.62,21.64,23800.0,18.1129,18.1129,18.0878,18.1045,23800.0
2010-05-18 11:00:00,21.63,21.66,21.61,21.61,30100.0,18.0961,18.1212,18.0794,18.0794,30100.0
2010-05-18 11:05:00,21.61,21.63,21.59,21.63,18100.0,18.0794,18.0961,18.0627,18.0961,18100.0
2010-05-18 11:10:00,21.63,21.69,21.62,21.65,32000.0,18.0961,18.1463,18.0878,18.1129,32000.0
2010-05-18 11:15:00,21.65,21.66,21.62,21.63,19300.0,18.1129,18.1212,18.0878,18.0961,19300.0
2010-05-18 11:20:00,21.63,21.65,21.62,21.63,15600.0,18.0961,18.1129,18.0878,18.0961,15600.0
2010-05-18 11:25:00,21.64,21.69,21.64,21.69,27000.0,18.1045,18.1463,18.1045,18.1463,27000.0
2010-05-18 11:30:00,21.69,21.69,21.66,21.67,20800.0,18.1463,18.1463,18.1212,18.1296,20800.0
2010-05-18 11:35:00,21.67,21.67,21.63,21.64,22700.0,18.1296,18.1296,18.0961,18.1045,22700.0
2010-05-18 11:40:00,21.64,21.64,21.58,21.59,42800.0,18.1045,18.1045,18.0543,18.0627,42800.0
2010-05-18 11:45:00,21.59,21.59,21.53,21.56,25800.0,18.0627,18.0627,18.0125,18.0376,25800.0
2010-05-18 11:50:00,21.55,21.57,21.54,21.57,19600.0,18.0292,18.0459,18.0209,18.0459,19600.0
2010-05-18 11:55:00,21.57,21.65,21.56,21.63,66200.0,18.0459,18.1129,18.0376,18.0961,66200.0
2010-05-18 12:00:00,21.63,21.63,21.56,21.56,33400.0,18.0961,18.0961,18.0376,18.0376,33400.0
2010-05-18 12:05:00,21.55,21.59,21.55,21.56,43300.0,18.0292,18.0627,18.0292,18.0376,43300.0
2010-05-18 12:10:00,21.55,21.61,21.55,21.59,41300.0,18.0292,18.0794,18.0292,18.0627,41300.0
2010-05-18 12:15:00,21.58,21.59,21.57,21.57,32700.0,18.0543,18.0627,18.0459,18.0459,32700.0
2010-05-18 12:20:00,21.57,21.59,21.57,21.58,24800.0,18.0459,18.0627,18.0459,18.0543,24800.0
2010-05-18 12:25:00,21.57,21.57,21.55,21.56,38100.0,18.0459,18.0459,18.0292,18.0376,38100.0
2010-05-18 12:30:00,21.56,21.62,21.54,21.62,29800.0,18.0376,18.0878,18.0209,18.0878,29800.0
2010-05-18 12:35:00,21.62,21.63,21.6,21.6,20800.0,18.0878,18.0961,18.071,18.071,20800.0
2010-05-18 12:40:00,21.59,21.61,21.58,21.59,18200.0,18.0627,18.0794,18.0543,18.0627,18200.0
2010-05-18 12:45:00,21.6,21.63,21.59,21.62,15700.0,18.071,18.0961,18.0627,18.0878,15700.0
2010-05-18 12:50:00,21.62,21.72,21.61,21.71,63600.0,18.0878,18.1714,18.0794,18.1631,63600.0
2010-05-18 12:55:00,21.71,21.72,21.64,21.64,19700.0,18.1631,18.1714,18.1045,18.1045,19700.0
2010-05-18 13:00:00,21.63,21.63,21.51,21.52,42800.0,18.0961,18.0961,17.9958,18.0041,42800.0
2010-05-18 13:05:00,21.52,21.52,21.41,21.47,37500.0,18.0041,18.0041,17.9121,17.9623,37500.0
2010-05-18 13:10:00,21.47,21.48,21.38,21.41,23300.0,17.9623,17.9707,17.887,17.9121,23300.0
2010-05-18 13:15:00,21.41,21.46,21.39,21.4,28000.0,17.9121,17.9539,17.8954,17.9037,28000.0
2010-05-18 13:20:00,21.4,21.43,21.39,21.41,30000.0,17.9037,17.9288,17.8954,17.9121,30000.0
2010-05-18 13:25:00,21.41,21.43,21.39,21.42,21100.0,17.9121,17.9288,17.8954,17.9205,21100.0
2010-05-18 13:30:00,21.42,21.49,21.42,21.48,558600.0,17.9205,17.979,17.9205,17.9707,558600.0
2010-05-18 13:35:00,21.49,21.51,21.42,21.47,127700.0,17.979,17.9958,17.9205,17.9623,127700.0
2010-05-18 13:40:00,21.46,21.49,21.44,21.48,56000.0,17.9539,17.979,17.9372,17.9707,56000.0
2010-05-18 13:45:00,21.48,21.48,21.38,21.38,34900.0,17.9707,17.9707,17.887,17.887,34900.0
2010-05-18 13:50:00,21.38,21.39,21.34,21.34,20400.0,17.887,17.8954,17.8535,17.8535,20400.0
2010-05-18 13:55:00,21.34,21.43,21.31,21.37,79300.0,17.8535,17.9288,17.8284,17.8786,79300.0
2010-05-18 14:00:00,21.37,21.38,21.29,21.36,70200.0,17.8786,17.887,17.8117,17.8703,70200.0
2010-05-18 14:05:00,21.36,21.37,21.34,21.35,26500.0,17.8703,17.8786,17.8535,17.8619,26500.0
2010-05-18 14:10:00,21.34,21.41,21.34,21.39,51500.0,17.8535,17.9121,17.8535,17.8954,51500.0
2010-05-18 14:15:00,21.39,21.43,21.35,21.35,27400.0,17.8954,17.9288,17.8619,17.8619,27400.0
2010-05-18 14:20:00,21.35,21.39,21.32,21.32,49700.0,17.8619,17.8954,17.8368,17.8368,49700.0
2010-05-18 14:25:00,21.32,21.35,21.28,21.32,30300.0,17.8368,17.8619,17.8033,17.8368,30300.0
2010-05-18 14:30:00,21.33,21.36,21.26,21.29,111700.0,17.8452,17.8703,17.7866,17.8117,111700.0
2010-05-18 14:35:00,21.28,21.31,21.24,21.26,63500.0,17.8033,17.8284,17.7699,17.7866,63500.0
2010-05-18 14:40:00,21.26,21.39,21.24,21.39,82700.0,17.7866,17.8954,17.7699,17.8954,82700.0
2010-05-18 14:45:00,21.38,21.41,21.3,21.3,77200.0,17.887,17.9121,17.8201,17.8201,77200.0
2010-05-18 14:50:00,21.3,21.35,21.26,21.29,99800.0,17.8201,17.8619,17.7866,17.8117,99800.0
2010-05-18 14:55:00,21.28,21.29,21.24,21.27,18400.0,17.8033,17.8117,17.7699,17.795,18400.0
2010-05-18 15:00:00,21.26,21.27,21.17,21.18,37300.0,17.7866,17.795,17.7113,17.7197,37300.0
2010-05-18 15:05:00,21.18,21.25,21.15,21.24,80500.0,17.7197,17.7782,17.6946,17.7699,80500.0
2010-05-18 15:10:00,21.24,21.34,21.24,21.34,29200.0,17.7699,17.8535,17.7699,17.8535,29200.0
2010-05-18 15:15:00,21.34,21.36,21.27,21.29,34700.0,17.8535,17.8703,17.795,17.8117,34700.0
2010-05-18 15:20:00,21.29,21.3,21.23,21.24,30600.0,17.8117,17.8201,17.7615,17.7699,30600.0
2010-05-18 15:25:00,21.24,21.24,21.15,21.15,31200.0,17.7699,17.7699,17.6946,17.6946,31200.0
2010-05-18 15:30:00,21.16,21.17,21.11,21.14,84900.0,17.7029,17.7113,17.6611,17.6862,84900.0
2010-05-18 15:35:00,21.15,21.17,21.13,21.14,140200.0,17.6946,17.7113,17.6778,17.6862,140200.0
2010-05-18 15:40:00,21.14,21.15,21.1,21.11,207600.0,17.6862,17.6946,17.6527,17.6611,207600.0
2010-05-18 15:45:00,21.1,21.11,21.04,21.06,203700.0,17.6527,17.6611,17.6025,17.6193,203700.0
2010-05-18 15:50:00,21.05,21.1,21.02,21.07,321000.0,17.6109,17.6527,17.5858,17.6276,321000.0
2010-05-18 15:55:00,21.07,21.09,21.03,21.03,401700.0,17.6276,17.6444,17.5942,17.5942,401700.0
2010-05-19 09:30:00,20.83,21.17,20.83,21.16,63300.0,17.4268,17.7113,17.4268,17.7029,63300.0
2010-05-19 09:35:00,21.16,21.2,21.0,21.14,55500.0,17.7029,17.7364,17.5691,17.6862,55500.0
2010-05-19 09:40:00,21.14,21.27,21.11,21.15,80800.0,17.6862,17.795,17.6611,17.6946,80800.0
2010-05-19 09:45:00,21.15,21.2,21.12,21.2,71300.0,17.6946,17.7364,17.6695,17.7364,71300.0
2010-05-19 09:50:00,21.19,21.32,21.17,21.32,96600.0,17.728,17.8368,17.7113,17.8368,96600.0
2010-05-19 09:55:00,21.32,21.32,21.25,21.31,39000.0,17.8368,17.8368,17.7782,17.8284,39000.0
2010-05-19 10:00:00,21.3,21.31,21.12,21.13,36600.0,17.8201,17.8284,17.6695,17.6778,36600.0
2010-05-19 10:05:00,21.13,21.17,21.13,21.17,119000.0,17.6778,17.7113,17.6778,17.7113,119000.0
2010-05-19 10:10:00,21.17,21.18,21.13,21.16,88300.0,17.7113,17.7197,17.6778,17.7029,88300.0
2010-05-19 10:15:00,21.16,21.17,21.1,21.14,71400.0,17.7029,17.7113,17.6527,17.6862,71400.0
2010-05-19 10:20:00,21.15,21.17,21.11,21.13,140400.0,17.6946,17.7113,17.6611,17.6778,140400.0
2010-05-19 10:25:00,21.13,21.2,21.13,21.19,90900.0,17.6778,17.7364,17.6778,17.728,90900.0
2010-05-19 10:30:00,21.19,21.29,21.18,21.29,112800.0,17.728,17.8117,17.7197,17.8117,112800.0
2010-05-19 10:35:00,21.29,21.29,21.26,21.28,59400.0,17.8117,17.8117,17.7866,17.8033,59400.0
2010-05-19 10:40:00,21.28,21.32,21.27,21.31,128600.0,17.8033,17.8368,17.795,17.8284,128600.0
2010-05-19 10:45:00,21.31,21.34,21.27,21.27,96100.0,17.8284,17.8535,17.795,17.795,96100.0
2010-05-19 10:50:00,21.27,21.28,21.21,21.21,186200.0,17.795,17.8033,17.7448,17.7448,186200.0
2010-05-19 10:55:00,21.2,21.3,21.2,21.3,41800.0,17.7364,17.8201,17.7364,17.8201,41800.0
2010-05-19 11:00:00,21.3,21.3,21.26,21.28,34100.0,17.8201,17.8201,17.7866,17.8033,34100.0
2010-05-19 11:05:00,21.29,21.31,21.27,21.28,124900.0,17.8117,17.8284,17.795,17.8033,124900.0
2010-05-19 11:10:00,21.28,21.31,21.28,21.31,61800.0,17.8033,17.8284,17.8033,17.8284,61800.0
2010-05-19 11:15:00,21.3,21.31,21.29,21.3,99700.0,17.8201,17.8284,17.8117,17.8201,99700.0
2010-05-19 11:20:00,21.3,21.31,21.25,21.25,91200.0,17.8201,17.8284,17.7782,17.7782,91200.0
2010-05-19 11:25:00,21.25,21.27,21.24,21.24,34900.0,17.7782,17.795,17.7699,17.7699,34900.0
2010-05-19 11:30:00,21.23,21.24,21.13,21.23,68500.0,17.7615,17.7699,17.6778,17.7615,68500.0
2010-05-19 11:35:00,21.24,21.24,21.18,21.18,25600.0,17.7699,17.7699,17.7197,17.7197,25600.0
2010-05-19 11:40:00,21.17,21.19,21.14,21.15,63900.0,17.7113,17.728,17.6862,17.6946,63900.0
2010-05-19 11:45:00,21.15,21.18,21.13,21.15,32800.0,17.6946,17.7197,17.6778,17.6946,32800.0
2010-05-19 11:50:00,21.14,21.23,21.13,21.19,40400.0,17.6862,17.7615,17.6778,17.728,40400.0
2010-05-19 11:55:00,21.2,21.23,21.19,21.23,17100.0,17.7364,17.7615,17.728,17.7615,17100.0
2010-05-19 12:00:00,21.22,21.23,21.21,21.23,26400.0,17.7531,17.7615,17.7448,17.7615,26400.0
2010-05-19 12:05:00,21.23,21.23,21.22,21.22,4800.0,17.7615,17.7615,17.7531,17.7531,4800.0
2010-05-19 12:10:00,21.22,21.23,21.21,21.21,15100.0,17.7531,17.7615,17.7448,17.7448,15100.0
2010-05-19 12:15:00,21.2,21.2,21.17,21.17,6700.0,17.7364,17.7364,17.7113,17.7113,6700.0
2010-05-19 12:20:00,21.18,21.27,21.17,21.26,37000.0,17.7197,17.795,17.7113,17.7866,37000.0
2010-05-19 12:25:00,21.26,21.36,21.25,21.33,56700.0,17.7866,17.8703,17.7782,17.8452,56700.0
2010-05-19 12:30:00,21.32,21.37,21.31,21.37,50400.0,17.8368,17.8786,17.8284,17.8786,50400.0
2010-05-19 12:35:00,21.37,21.42,21.36,21.42,33900.0,17.8786,17.9205,17.8703,17.9205,33900.0
2010-05-19 12:40:00,21.41,21.43,21.41,21.42,74300.0,17.9121,17.9288,17.9121,17.9205,74300.0
2010-05-19 12:45:00,21.43,21.43,21.39,21.39,50700.0,17.9288,17.9288,17.8954,17.8954,50700.0
2010-05-19 12:50:00,21.39,21.42,21.37,21.42,43500.0,17.8954,17.9205,17.8786,17.9205,43500.0
2010-05-19 12:55:00,21.41,21.57,21.4,21.57,112700.0,17.9121,18.0459,17.9037,18.0459,112700.0
2010-05-19 13:00:00,21.56,21.69,21.55,21.66,120000.0,18.0376,18.1463,18.0292,18.1212,120000.0
2010-05-19 13:05:00,21.67,21.76,21.66,21.76,114000.0,18.1296,18.2049,18.1212,18.2049,114000.0
2010-05-19 13:10:00,21.76,21.77,21.64,21.64,51200.0,18.2049,18.2133,18.1045,18.1045,51200.0
2010-05-19 13:15:00,21.64,21.66,21.6,21.63,21900.0,18.1045,18.1212,18.071,18.0961,21900.0
2010-05-19 13:20:00,21.64,21.75,21.63,21.69,68500.0,18.1045,18.1965,18.0961,18.1463,68500.0
2010-05-19 13:25:00,21.68,21.71,21.64,21.66,29700.0,18.138,18.1631,18.1045,18.1212,29700.0
2010-05-19 13:30:00,21.66,21.67,21.65,21.65,22100.0,18.1212,18.1296,18.1129,18.1129,22100.0
2010-05-19 13:35:00,21.65,21.66,21.58,21.6,35600.0,18.1129,18.1212,18.0543,18.071,35600.0
2010-05-19 13:40:00,21.6,21.67,21.6,21.67,58600.0,18.071,18.1296,18.071,18.1296,58600.0
2010-05-19 13:45:00,21.66,21.67,21.65,21.66,38200.0,18.1212,18.1296,18.1129,18.1212,38200.0
2010-05-19 13:50:00,21.66,21.72,21.66,21.72,49000.0,18.1212,18.1714,18.1212,18.1714,49000.0
2010-05-19 13:55:00,21.72,21.73,21.67,21.69,43700.0,18.1714,18.1798,18.1296,18.1463,43700.0
2010-05-19 14:00:00,21.69,21.74,21.63,21.74,91400.0,18.1463,18.1882,18.0961,18.1882,91400.0
2010-05-19 14:05:00,21.74,21.78,21.68,21.71,125900.0,18.1882,18.2216,18.138,18.1631,125900.0
2010-05-19 14:10:00,21.7,21.71,21.68,21.7,32700.0,18.1547,18.1631,18.138,18.1547,32700.0
2010-05-19 14:15:00,21.71,21.75,21.69,21.71,77200.0,18.1631,18.1965,18.1463,18.1631,77200.0
2010-05-19 14:20:00,21.69,21.71,21.59,21.59,24900.0,18.1463,18.1631,18.0627,18.0627,24900.0
2010-05-19 14:25:00,21.59,21.62,21.57,21.61,32600.0,18.0627,18.0878,18.0459,18.0794,32600.0
2010-05-19 14:30:00,21.61,21.63,21.57,21.57,25700.0,18.0794,18.0961,18.0459,18.0459,25700.0
2010-05-19 14:35:00,21.57,21.61,21.55,21.57,28100.0,18.0459,18.0794,18.0292,18.0459,28100.0
2010-05-19 14:40:00,21.57,21.62,21.57,21.6,27900.0,18.0459,18.0878,18.0459,18.071,27900.0
2010-05-19 14:45:00,21.59,21.62,21.59,21.6,41200.0,18.0627,18.0878,18.0627,18.071,41200.0
2010-05-19 14:50:00,21.61,21.61,21.54,21.58,39700.0,18.0794,18.0794,18.0209,18.0543,39700.0
2010-05-19 14:55:00,21.58,21.58,21.53,21.54,24500.0,18.0543,18.0543,18.0125,18.0209,24500.0
2010-05-19 15:00:00,21.54,21.57,21.52,21.52,25700.0,18.0209,18.0459,18.0041,18.0041,25700.0
2010-05-19 15:05:00,21.52,21.52,21.44,21.45,24800.0,18.0041,18.0041,17.9372,17.9456,24800.0
2010-05-19 15:10:00,21.45,21.5,21.42,21.47,65800.0,17.9456,17.9874,17.9205,17.9623,65800.0
2010-05-19 15:15:00,21.47,21.52,21.43,21.51,31900.0,17.9623,18.0041,17.9288,17.9958,31900.0
2010-05-19 15:20:00,21.5,21.52,21.45,21.47,40800.0,17.9874,18.0041,17.9456,17.9623,40800.0
2010-05-19 15:25:00,21.46,21.55,21.46,21.55,60400.0,17.9539,18.0292,17.9539,18.0292,60400.0
2010-05-19 15:30:00,21.54,21.57,21.49,21.56,243900.0,18.0209,18.0459,17.979,18.0376,243900.0
2010-05-19 15:35:00,21.56,21.64,21.52,21.64,115000.0,18.0376,18.1045,18.0041,18.1045,115000.0
2010-05-19 15:40:00,21.64,21.64,21.57,21.59,124400.0,18.1045,18.1045,18.0459,18.0627,124400.0
2010-05-19 15:45:00,21.59,21.63,21.57,21.59,149900.0,18.0627,18.0961,18.0459,18.0627,149900.0
2010-05-19 15:50:00,21.59,21.59,21.56,21.59,120100.0,18.0627,18.0627,18.0376,18.0627,120100.0
2010-05-19 15:55:00,21.58,21.59,21.5,21.53,318500.0,18.0543,18.0627,17.9874,18.0125,318500.0
2010-05-20 09:30:00,20.94,21.15,20.89,20.92,53200.0,17.5189,17.6946,17.477,17.5021,53200.0
2010-05-20 09:35:00,20.94,21.11,20.92,21.0,59000.0,17.5189,17.6611,17.5021,17.5691,59000.0
2010-05-20 09:40:00,20.99,21.0,20.9,20.92,36700.0,17.5607,17.5691,17.4854,17.5021,36700.0
2010-05-20 09:45:00,20.92,20.96,20.88,20.96,70900.0,17.5021,17.5356,17.4687,17.5356,70900.0
2010-05-20 09:50:00,20.96,21.12,20.96,21.1,76800.0,17.5356,17.6695,17.5356,17.6527,76800.0
2010-05-20 09:55:00,21.11,21.17,21.08,21.09,90000.0,17.6611,17.7113,17.636,17.6444,90000.0
2010-05-20 10:00:00,21.09,21.22,21.05,21.22,102100.0,17.6444,17.7531,17.6109,17.7531,102100.0
2010-05-20 10:05:00,21.21,21.39,21.21,21.35,163100.0,17.7448,17.8954,17.7448,17.8619,163100.0
2010-05-20 10:10:00,21.35,21.36,21.2,21.22,121700.0,17.8619,17.8703,17.7364,17.7531,121700.0
2010-05-20 10:15:00,21.22,21.33,21.2,21.26,172000.0,17.7531,17.8452,17.7364,17.7866,172000.0
2010-05-20 10:20:00,21.25,21.26,21.06,21.08,106400.0,17.7782,17.7866,17.6193,17.636,106400.0
2010-05-20 10:25:00,21.08,21.08,20.99,21.07,77400.0,17.636,17.636,17.5607,17.6276,77400.0
2010-05-20 10:30:00,21.07,21.17,21.06,21.11,43300.0,17.6276,17.7113,17.6193,17.6611,43300.0
2010-05-20 10:35:00,21.1,21.13,21.03,21.04,17400.0,17.6527,17.6778,17.5942,17.6025,17400.0
2010-05-20 10:40:00,21.03,21.03,20.98,20.99,22000.0,17.5942,17.5942,17.5523,17.5607,22000.0
2010-05-20 10:45:00,21.0,21.06,21.0,21.02,34000.0,17.5691,17.6193,17.5691,17.5858,34000.0
2010-05-20 10:50:00,21.02,21.1,21.02,21.07,39000.0,17.5858,17.6527,17.5858,17.6276,39000.0
2010-05-20 10:55:00,21.07,21.07,21.02,21.03,97100.0,17.6276,17.6276,17.5858,17.5942,97100.0
2010-05-20 11:00:00,21.03,21.11,21.01,21.05,49500.0,17.5942,17.6611,17.5774,17.6109,49500.0
2010-05-20 11:05:00,21.05,21.11,21.04,21.08,42700.0,17.6109,17.6611,17.6025,17.636,42700.0
2010-05-20 11:10:00,21.09,21.13,21.05,21.11,128900.0,17.6444,17.6778,17.6109,17.6611,128900.0
2010-05-20 11:15:00,21.1,21.11,21.0,21.04,293700.0,17.6527,17.6611,17.5691,17.6025,293700.0
2010-05-20 11:20:00,21.05,21.05,20.85,20.93,155000.0,17.6109,17.6109,17.4436,17.5105,155000.0
2010-05-20 11:25:00,20.92,21.01,20.89,21.0,33900.0,17.5021,17.5774,17.477,17.5691,33900.0
2010-05-20 11:30:00,21.0,21.05,20.99,21.02,19900.0,17.5691,17.6109,17.5607,17.5858,19900.0
2010-05-20 11:35:00,21.03,21.13,21.03,21.12,71300.0,17.5942,17.6778,17.5942,17.6695,71300.0
2010-05-20 11:40:00,21.13,21.14,21.09,21.11,45100.0,17.6778,17.6862,17.6444,17.6611,45100.0
2010-05-20 11:45:00,21.11,21.12,21.11,21.11,5500.0,17.6611,17.6695,17.6611,17.6611,5500.0
2010-05-20 11:50:00,21.11,21.21,21.11,21.21,99000.0,17.6611,17.7448,17.6611,17.7448,99000.0
2010-05-20 11:55:00,21.21,21.23,21.18,21.18,86300.0,17.7448,17.7615,17.7197,17.7197,86300.0
2010-05-20 12:00:00,21.18,21.21,21.15,21.19,101200.0,17.7197,17.7448,17.6946,17.728,101200.0
2010-05-20 12:05:00,21.19,21.27,21.19,21.24,112600.0,17.728,17.795,17.728,17.7699,112600.0
2010-05-20 12:10:00,21.23,21.24,21.19,21.2,40500.0,17.7615,17.7699,17.728,17.7364,40500.0
2010-05-20 12:15:00,21.2,21.21,21.17,21.2,69200.0,17.7364,17.7448,17.7113,17.7364,69200.0
2010-05-20 12:20:00,21.2,21.21,21.17,21.19,54200.0,17.7364,17.7448,17.7113,17.728,54200.0
2010-05-20 12:25:00,21.19,21.21,21.18,21.2,51200.0,17.728,17.7448,17.7197,17.7364,51200.0
2010-05-20 12:30:00,21.2,21.24,21.19,21.21,54500.0,17.7364,17.7699,17.728,17.7448,54500.0
2010-05-20 12:35:00,21.21,21.27,21.21,21.24,67800.0,17.7448,17.795,17.7448,17.7699,67800.0
2010-05-20 12:40:00,21.24,21.26,21.22,21.26,58200.0,17.7699,17.7866,17.7531,17.7866,58200.0
2010-05-20 12:45:00,21.25,21.27,21.23,21.23,48500.0,17.7782,17.795,17.7615,17.7615,48500.0
2010-05-20 12:50:00,21.23,21.23,21.11,21.11,35000.0,17.7615,17.7615,17.6611,17.6611,35000.0
2010-05-20 12:55:00,21.11,21.13,21.02,21.02,34500.0,17.6611,17.6778,17.5858,17.5858,34500.0
2010-05-20 13:00:00,21.01,21.07,21.0,21.05,44800.0,17.5774,17.6276,17.5691,17.6109,44800.0
2010-05-20 13:05:00,21.05,21.08,21.0,21.01,24300.0,17.6109,17.636,17.5691,17.5774,24300.0
2010-05-20 13:10:00,21.01,21.04,21.0,21.02,37700.0,17.5774,17.6025,17.5691,17.5858,37700.0
2010-05-20 13:15:00,21.02,21.11,20.97,21.11,43800.0,17.5858,17.6611,17.544,17.6611,43800.0
2010-05-20 13:20:00,21.1,21.19,21.09,21.19,48300.0,17.6527,17.728,17.6444,17.728,48300.0
2010-05-20 13:25:00,21.19,21.27,21.17,21.26,88000.0,17.728,17.795,17.7113,17.7866,88000.0
2010-05-20 13:30:00,21.26,21.34,21.25,21.3,62200.0,17.7866,17.8535,17.7782,17.8201,62200.0
2010-05-20 13:35:00,21.25,21.33,21.25,21.32,79800.0,17.7782,17.8452,17.7782,17.8368,79800.0
2010-05-20 13:40:00,21.32,21.38,21.31,21.36,60500.0,17.8368,17.887,17.8284,17.8703,60500.0
2010-05-20 13:45:00,21.37,21.39,21.27,21.3,30300.0,17.8786,17.8954,17.795,17.8201,30300.0
2010-05-20 13:50:00,21.3,21.32,21.27,21.31,75800.0,17.8201,17.8368,17.795,17.8284,75800.0
2010-05-20 13:55:00,21.3,21.32,21.26,21.3,46100.0,17.8201,17.8368,17.7866,17.8201,46100.0
2010-05-20 14:00:00,21.3,21.32,21.27,21.3,198900.0,17.8201,17.8368,17.795,17.8201,198900.0
2010-05-20 14:05:00,21.3,21.32,21.24,21.29,330500.0,17.8201,17.8368,17.7699,17.8117,330500.0
2010-05-20 14:10:00,21.29,21.36,21.25,21.35,283400.0,17.8117,17.8703,17.7782,17.8619,283400.0
2010-05-20 14:15:00,21.34,21.35,21.3,21.33,169500.0,17.8535,17.8619,17.8201,17.8452,169500.0
2010-05-20 14:20:00,21.33,21.39,21.27,21.38,172500.0,17.8452,17.8954,17.795,17.887,172500.0
2010-05-20 14:25:00,21.38,21.43,21.27,21.34,374900.0,17.887,17.9288,17.795,17.8535,374900.0
2010-05-20 14:30:00,21.31,21.32,21.19,21.26,99200.0,17.8284,17.8368,17.728,17.7866,99200.0
2010-05-20 14:35:00,21.26,21.37,21.25,21.37,76700.0,17.7866,17.8786,17.7782,17.8786,76700.0
2010-05-20 14:40:00,21.36,21.48,21.35,21.48,75300.0,17.8703,17.9707,17.8619,17.9707,75300.0
2010-05-20 14:45:00,21.49,21.52,21.44,21.5,48100.0,17.979,18.0041,17.9372,17.9874,48100.0
2010-05-20 14:50:00,21.49,21.59,21.49,21.53,70900.0,17.979,18.0627,17.979,18.0125,70900.0
2010-05-20 14:55:00,21.52,21.57,21.49,21.49,121100.0,18.0041,18.0459,17.979,17.979,121100.0
2010-05-20 15:00:00,21.5,21.5,21.41,21.44,57100.0,17.9874,17.9874,17.9121,17.9372,57100.0
2010-05-20 15:05:00,21.44,21.45,21.38,21.44,115000.0,17.9372,17.9456,17.887,17.9372,115000.0
2010-05-20 15:10:00,21.45,21.5,21.43,21.46,182400.0,17.9456,17.9874,17.9288,17.9539,182400.0
2010-05-20 15:15:00,21.46,21.52,21.45,21.46,82900.0,17.9539,18.0041,17.9456,17.9539,82900.0
2010-05-20 15:20:00,21.46,21.51,21.45,21.5,70600.0,17.9539,17.9958,17.9456,17.9874,70600.0
2010-05-20 15:25:00,21.5,21.5,21.46,21.46,75000.0,17.9874,17.9874,17.9539,17.9539,75000.0
2010-05-20 15:30:00,21.46,21.49,21.46,21.48,110700.0,17.9539,17.979,17.9539,17.9707,110700.0
2010-05-20 15:35:00,21.48,21.48,21.38,21.38,85000.0,17.9707,17.9707,17.887,17.887,85000.0
2010-05-20 15:40:00,21.38,21.39,21.33,21.35,172500.0,17.887,17.8954,17.8452,17.8619,172500.0
2010-05-20 15:45:00,21.34,21.38,21.32,21.38,273100.0,17.8535,17.887,17.8368,17.887,273100.0
2010-05-20 15:50:00,21.37,21.38,21.26,21.29,333500.0,17.8786,17.887,17.7866,17.8117,333500.0
2010-05-20 15:55:00,21.29,21.31,21.2,21.21,396800.0,17.8117,17.8284,17.7364,17.7448,396800.0
2010-05-21 09:30:00,20.77,21.05,20.63,20.92,304400.0,17.3767,17.6109,17.2595,17.5021,304400.0
2010-05-21 09:35:00,20.92,21.2,20.89,21.2,168300.0,17.5021,17.7364,17.477,17.7364,168300.0
2010-05-21 09:40:00,21.18,21.28,21.1,21.13,114400.0,17.7197,17.8033,17.6527,17.6778,114400.0
2010-05-21 09:45:00,21.12,21.27,21.05,21.25,71600.0,17.6695,17.795,17.6109,17.7782,71600.0
2010-05-21 09:50:00,21.25,21.3,21.22,21.27,73200.0,17.7782,17.8201,17.7531,17.795,73200.0
2010-05-21 09:55:00,21.26,21.52,21.21,21.46,81300.0,17.7866,18.0041,17.7448,17.9539,81300.0
2010-05-21 10:00:00,21.46,21.56,21.44,21.53,72100.0,17.9539,18.0376,17.9372,18.0125,72100.0
2010-05-21 10:05:00,21.53,21.78,21.52,21.7,154700.0,18.0125,18.2216,18.0041,18.1547,154700.0
2010-05-21 10:10:00,21.7,21.72,21.58,21.62,62000.0,18.1547,18.1714,18.0543,18.0878,62000.0
2010-05-21 10:15:00,21.63,21.68,21.55,21.56,59000.0,18.0961,18.138,18.0292,18.0376,59000.0
2010-05-21 10:20:00,21.56,21.6,21.49,21.5,118700.0,18.0376,18.071,17.979,17.9874,118700.0
2010-05-21 10:25:00,21.49,21.53,21.37,21.42,83200.0,17.979,18.0125,17.8786,17.9205,83200.0
2010-05-21 10:30:00,21.42,21.42,21.34,21.39,51500.0,17.9205,17.9205,17.8535,17.8954,51500.0
2010-05-21 10:35:00,21.39,21.4,21.34,21.36,83800.0,17.8954,17.9037,17.8535,17.8703,83800.0
2010-05-21 10:40:00,21.36,21.39,21.33,21.35,64900.0,17.8703,17.8954,17.8452,17.8619,64900.0
2010-05-21 10:45:00,21.34,21.39,21.27,21.28,57300.0,17.8535,17.8954,17.795,17.8033,57300.0
2010-05-21 10:50:00,21.28,21.31,21.22,21.27,38500.0,17.8033,17.8284,17.7531,17.795,38500.0
2010-05-21 10:55:00,21.27,21.35,21.25,21.32,53700.0,17.795,17.8619,17.7782,17.8368,53700.0
2010-05-21 11:00:00,21.31,21.46,21.31,21.46,55800.0,17.8284,17.9539,17.8284,17.9539,55800.0
2010-05-21 11:05:00,21.45,21.53,21.45,21.49,51200.0,17.9456,18.0125,17.9456,17.979,51200.0
2010-05-21 11:10:00,21.49,21.5,21.44,21.46,30300.0,17.979,17.9874,17.9372,17.9539,30300.0
2010-05-21 11:15:00,21.47,21.54,21.47,21.54,23900.0,17.9623,18.0209,17.9623,18.0209,23900.0
2010-05-21 11:20:00,21.54,21.59,21.52,21.59,17300.0,18.0209,18.0627,18.0041,18.0627,17300.0
2010-05-21 11:25:00,21.59,21.59,21.51,21.57,18400.0,18.0627,18.0627,17.9958,18.0459,18400.0
2010-05-21 11:30:00,21.57,21.6,21.54,21.6,49400.0,18.0459,18.071,18.0209,18.071,49400.0
2010-05-21 11:35:00,21.61,21.72,21.6,21.72,37400.0,18.0794,18.1714,18.071,18.1714,37400.0
2010-05-21 11:40:00,21.72,21.75,21.71,21.74,23400.0,18.1714,18.1965,18.1631,18.1882,23400.0
2010-05-21 11:45:00,21.75,21.8,21.74,21.79,64200.0,18.1965,18.2384,18.1882,18.23,64200.0
2010-05-21 11:50:00,21.79,21.86,21.79,21.85,50400.0,18.23,18.2886,18.23,18.2802,50400.0
2010-05-21 11:55:00,21.85,21.89,21.83,21.87,73900.0,18.2802,18.3137,18.2635,18.2969,73900.0
2010-05-21 12:00:00,21.87,21.88,21.8,21.83,91600.0,18.2969,18.3053,18.2384,18.2635,91600.0
2010-05-21 12:05:00,21.82,21.83,21.77,21.78,67000.0,18.2551,18.2635,18.2133,18.2216,67000.0
2010-05-21 12:10:00,21.78,21.83,21.77,21.82,53400.0,18.2216,18.2635,18.2133,18.2551,53400.0
2010-05-21 12:15:00,21.82,21.83,21.78,21.81,26500.0,18.2551,18.2635,18.2216,18.2467,26500.0
2010-05-21 12:20:00,21.8,21.86,21.79,21.84,40400.0,18.2384,18.2886,18.23,18.2718,40400.0
2010-05-21 12:25:00,21.83,21.84,21.8,21.8,8500.0,18.2635,18.2718,18.2384,18.2384,8500.0
2010-05-21 12:30:00,21.8,21.81,21.75,21.78,77500.0,18.2384,18.2467,18.1965,18.2216,77500.0
2010-05-21 12:35:00,21.77,21.85,21.77,21.82,45800.0,18.2133,18.2802,18.2133,18.2551,45800.0
2010-05-21 12:40:00,21.82,21.83,21.79,21.8,14500.0,18.2551,18.2635,18.23,18.2384,14500.0
2010-05-21 12:45:00,21.8,21.81,21.78,21.79,53000.0,18.2384,18.2467,18.2216,18.23,53000.0
2010-05-21 12:50:00,21.78,21.82,21.78,21.81,25200.0,18.2216,18.2551,18.2216,18.2467,25200.0
2010-05-21 12:55:00,21.81,21.82,21.78,21.79,28200.0,18.2467,18.2551,18.2216,18.23,28200.0
2010-05-21 13:00:00,21.79,21.81,21.77,21.79,62000.0,18.23,18.2467,18.2133,18.23,62000.0
2010-05-21 13:05:00,21.8,21.83,21.78,21.83,35400.0,18.2384,18.2635,18.2216,18.2635,35400.0
2010-05-21 13:10:00,21.84,21.87,21.81,21.83,32500.0,18.2718,18.2969,18.2467,18.2635,32500.0
2010-05-21 13:15:00,21.83,21.84,21.82,21.83,33800.0,18.2635,18.2718,18.2551,18.2635,33800.0
2010-05-21 13:20:00,21.83,21.86,21.76,21.8,68500.0,18.2635,18.2886,18.2049,18.2384,68500.0
2010-05-21 13:25:00,21.8,21.83,21.8,21.8,46200.0,18.2384,18.2635,18.2384,18.2384,46200.0
2010-05-21 13:30:00,21.8,21.83,21.79,21.83,53800.0,18.2384,18.2635,18.23,18.2635,53800.0
2010-05-21 13:35:00,21.83,21.84,21.8,21.81,36000.0,18.2635,18.2718,18.2384,18.2467,36000.0
2010-05-21 13:40:00,21.82,21.84,21.81,21.82,29800.0,18.2551,18.2718,18.2467,18.2551,29800.0
2010-05-21 13:45:00,21.83,21.86,21.83,21.84,28200.0,18.2635,18.2886,18.2635,18.2718,28200.0
2010-05-21 13:50:00,21.85,21.87,21.82,21.84,57100.0,18.2802,18.2969,18.2551,18.2718,57100.0
2010-05-21 13:55:00,21.85,21.87,21.82,21.83,47300.0,18.2802,18.2969,18.2551,18.2635,47300.0
2010-05-21 14:00:00,21.83,21.85,21.77,21.78,39800.0,18.2635,18.2802,18.2133,18.2216,39800.0
2010-05-21 14:05:00,21.77,21.78,21.67,21.67,48400.0,18.2133,18.2216,18.1296,18.1296,48400.0
2010-05-21 14:10:00,21.68,21.72,21.66,21.68,65000.0,18.138,18.1714,18.1212,18.138,65000.0
2010-05-21 14:15:00,21.68,21.7,21.64,21.68,73400.0,18.138,18.1547,18.1045,18.138,73400.0
2010-05-21 14:20:00,21.68,21.72,21.67,21.72,59600.0,18.138,18.1714,18.1296,18.1714,59600.0
2010-05-21 14:25:00,21.73,21.74,21.7,21.72,43500.0,18.1798,18.1882,18.1547,18.1714,43500.0
2010-05-21 14:30:00,21.71,21.75,21.71,21.75,33700.0,18.1631,18.1965,18.1631,18.1965,33700.0
2010-05-21 14:35:00,21.74,21.75,21.71,21.72,24300.0,18.1882,18.1965,18.1631,18.1714,24300.0
2010-05-21 14:40:00,21.72,21.76,21.71,21.75,103100.0,18.1714,18.2049,18.1631,18.1965,103100.0
2010-05-21 14:45:00,21.75,21.76,21.63,21.69,48000.0,18.1965,18.2049,18.0961,18.1463,48000.0
2010-05-21 14:50:00,21.69,21.69,21.6,21.61,28900.0,18.1463,18.1463,18.071,18.0794,28900.0
2010-05-21 14:55:00,21.61,21.66,21.6,21.64,29900.0,18.0794,18.1212,18.071,18.1045,29900.0
2010-05-21 15:00:00,21.64,21.71,21.63,21.69,49200.0,18.1045,18.1631,18.0961,18.1463,49200.0
2010-05-21 15:05:00,21.69,21.72,21.68,21.68,75300.0,18.1463,18.1714,18.138,18.138,75300.0
2010-05-21 15:10:00,21.68,21.68,21.65,21.68,79000.0,18.138,18.138,18.1129,18.138,79000.0
2010-05-21 15:15:00,21.68,21.71,21.61,21.63,187600.0,18.138,18.1631,18.0794,18.0961,187600.0
2010-05-21 15:20:00,21.63,21.7,21.61,21.67,60900.0,18.0961,18.1547,18.0794,18.1296,60900.0
2010-05-21 15:25:00,21.66,21.69,21.59,21.67,123300.0,18.1212,18.1463,18.0627,18.1296,123300.0
2010-05-21 15:30:00,21.67,21.7,21.65,21.7,189200.0,18.1296,18.1547,18.1129,18.1547,189200.0
2010-05-21 15:35:00,21.68,21.69,21.63,21.65,91200.0,18.138,18.1463,18.0961,18.1129,91200.0
2010-05-21 15:40:00,21.65,21.75,21.64,21.73,111400.0,18.1129,18.1965,18.1045,18.1798,111400.0
2010-05-21 15:45:00,21.74,21.81,21.74,21.8,237500.0,18.1882,18.2467,18.1882,18.2384,237500.0
2010-05-21 15:50:00,21.81,21.86,21.79,21.86,263300.0,18.2467,18.2886,18.23,18.2886,263300.0
2010-05-21 15:55:00,21.86,22.04,21.85,22.01,715800.0,18.2886,18.4392,18.2802,18.4141,715800.0
2010-05-24 09:30:00,21.97,22.12,21.84,21.85,65600.0,18.3806,18.5061,18.2718,18.2802,65600.0
2010-05-24 09:35:00,21.86,21.94,21.68,21.72,61400.0,18.2886,18.3555,18.138,18.1714,61400.0
2010-05-24 09:40:00,21.73,21.79,21.64,21.64,57700.0,18.1798,18.23,18.1045,18.1045,57700.0
2010-05-24 09:45:00,21.64,21.76,21.54,21.62,61300.0,18.1045,18.2049,18.0209,18.0878,61300.0
2010-05-24 09:50:00,21.62,21.63,21.49,21.49,66300.0,18.0878,18.0961,17.979,17.979,66300.0
2010-05-24 09:55:00,21.49,21.5,21.4,21.41,100100.0,17.979,17.9874,17.9037,17.9121,100100.0
2010-05-24 10:00:00,21.42,21.49,21.35,21.38,89000.0,17.9205,17.979,17.8619,17.887,89000.0
2010-05-24 10:05:00,21.38,21.45,21.38,21.38,100300.0,17.887,17.9456,17.887,17.887,100300.0
2010-05-24 10:10:00,21.37,21.49,21.37,21.49,58800.0,17.8786,17.979,17.8786,17.979,58800.0
2010-05-24 10:15:00,21.5,21.52,21.46,21.49,32200.0,17.9874,18.0041,17.9539,17.979,32200.0
2010-05-24 10:20:00,21.49,21.53,21.44,21.5,53000.0,17.979,18.0125,17.9372,17.9874,53000.0
2010-05-24 10:25:00,21.49,21.61,21.47,21.59,64200.0,17.979,18.0794,17.9623,18.0627,64200.0
2010-05-24 10:30:00,21.58,21.6,21.57,21.58,21600.0,18.0543,18.071,18.0459,18.0543,21600.0
2010-05-24 10:35:00,21.58,21.59,21.56,21.57,18800.0,18.0543,18.0627,18.0376,18.0459,18800.0
2010-05-24 10:40:00,21.58,21.64,21.57,21.61,41600.0,18.0543,18.1045,18.0459,18.0794,41600.0
2010-05-24 10:45:00,21.61,21.65,21.53,21.53,104000.0,18.0794,18.1129,18.0125,18.0125,104000.0
2010-05-24 10:50:00,21.52,21.58,21.49,21.51,34800.0,18.0041,18.0543,17.979,17.9958,34800.0
2010-05-24 10:55:00,21.5,21.57,21.5,21.57,23100.0,17.9874,18.0459,17.9874,18.0459,23100.0
2010-05-24 11:00:00,21.57,21.58,21.54,21.56,20400.0,18.0459,18.0543,18.0209,18.0376,20400.0
2010-05-24 11:05:00,21.56,21.64,21.56,21.61,34200.0,18.0376,18.1045,18.0376,18.0794,34200.0
2010-05-24 11:10:00,21.62,21.63,21.52,21.53,29100.0,18.0878,18.0961,18.0041,18.0125,29100.0
2010-05-24 11:15:00,21.53,21.53,21.48,21.52,28100.0,18.0125,18.0125,17.9707,18.0041,28100.0
2010-05-24 11:20:00,21.51,21.54,21.49,21.52,21500.0,17.9958,18.0209,17.979,18.0041,21500.0
2010-05-24 11:25:00,21.52,21.53,21.45,21.46,26400.0,18.0041,18.0125,17.9456,17.9539,26400.0
2010-05-24 11:30:00,21.46,21.52,21.45,21.51,24900.0,17.9539,18.0041,17.9456,17.9958,24900.0
2010-05-24 11:35:00,21.52,21.54,21.51,21.53,19500.0,18.0041,18.0209,17.9958,18.0125,19500.0
2010-05-24 11:40:00,21.53,21.56,21.51,21.56,17800.0,18.0125,18.0376,17.9958,18.0376,17800.0
2010-05-24 11:45:00,21.56,21.61,21.56,21.61,16500.0,18.0376,18.0794,18.0376,18.0794,16500.0
2010-05-24 11:50:00,21.61,21.61,21.56,21.56,26000.0,18.0794,18.0794,18.0376,18.0376,26000.0
2010-05-24 11:55:00,21.57,21.61,21.55,21.56,31200.0,18.0459,18.0794,18.0292,18.0376,31200.0
2010-05-24 12:00:00,21.56,21.59,21.56,21.58,15800.0,18.0376,18.0627,18.0376,18.0543,15800.0
2010-05-24 12:05:00,21.58,21.62,21.57,21.57,28300.0,18.0543,18.0878,18.0459,18.0459,28300.0
2010-05-24 12:10:00,21.58,21.58,21.56,21.57,16700.0,18.0543,18.0543,18.0376,18.0459,16700.0
2010-05-24 12:15:00,21.57,21.58,21.55,21.55,29800.0,18.0459,18.0543,18.0292,18.0292,29800.0
2010-05-24 12:20:00,21.55,21.58,21.54,21.56,24500.0,18.0292,18.0543,18.0209,18.0376,24500.0
2010-05-24 12:25:00,21.56,21.59,21.56,21.59,15200.0,18.0376,18.0627,18.0376,18.0627,15200.0
2010-05-24 12:30:00,21.59,21.61,21.58,21.59,17500.0,18.0627,18.0794,18.0543,18.0627,17500.0
2010-05-24 12:35:00,21.58,21.58,21.56,21.56,27400.0,18.0543,18.0543,18.0376,18.0376,27400.0
2010-05-24 12:40:00,21.56,21.58,21.55,21.57,20300.0,18.0376,18.0543,18.0292,18.0459,20300.0
2010-05-24 12:45:00,21.57,21.6,21.57,21.59,8700.0,18.0459,18.071,18.0459,18.0627,8700.0
2010-05-24 12:50:00,21.59,21.63,21.58,21.62,24000.0,18.0627,18.0961,18.0543,18.0878,24000.0
2010-05-24 12:55:00,21.61,21.61,21.59,21.59,14300.0,18.0794,18.0794,18.0627,18.0627,14300.0
2010-05-24 13:00:00,21.6,21.62,21.6,21.61,15400.0,18.071,18.0878,18.071,18.0794,15400.0
2010-05-24 13:05:00,21.61,21.61,21.58,21.58,12000.0,18.0794,18.0794,18.0543,18.0543,12000.0
2010-05-24 13:10:00,21.58,21.59,21.56,21.56,26100.0,18.0543,18.0627,18.0376,18.0376,26100.0
2010-05-24 13:15:00,21.57,21.58,21.55,21.57,22400.0,18.0459,18.0543,18.0292,18.0459,22400.0
2010-05-24 13:20:00,21.56,21.58,21.55,21.55,18300.0,18.0376,18.0543,18.0292,18.0292,18300.0
2010-05-24 13:25:00,21.56,21.57,21.54,21.57,31500.0,18.0376,18.0459,18.0209,18.0459,31500.0
2010-05-24 13:30:00,21.57,21.57,21.53,21.53,14700.0,18.0459,18.0459,18.0125,18.0125,14700.0
2010-05-24 13:35:00,21.52,21.52,21.47,21.48,23100.0,18.0041,18.0041,17.9623,17.9707,23100.0
2010-05-24 13:40:00,21.46,21.48,21.45,21.45,10900.0,17.9539,17.9707,17.9456,17.9456,10900.0
2010-05-24 13:45:00,21.45,21.45,21.4,21.41,20300.0,17.9456,17.9456,17.9037,17.9121,20300.0
2010-05-24 13:50:00,21.41,21.43,21.38,21.41,26600.0,17.9121,17.9288,17.887,17.9121,26600.0
2010-05-24 13:55:00,21.42,21.42,21.39,21.4,22600.0,17.9205,17.9205,17.8954,17.9037,22600.0
2010-05-24 14:00:00,21.4,21.41,21.4,21.41,25000.0,17.9037,17.9121,17.9037,17.9121,25000.0
2010-05-24 14:05:00,21.41,21.41,21.35,21.37,33700.0,17.9121,17.9121,17.8619,17.8786,33700.0
2010-05-24 14:10:00,21.38,21.44,21.38,21.42,26300.0,17.887,17.9372,17.887,17.9205,26300.0
2010-05-24 14:15:00,21.43,21.43,21.4,21.41,17600.0,17.9288,17.9288,17.9037,17.9121,17600.0
2010-05-24 14:20:00,21.4,21.41,21.39,21.39,16300.0,17.9037,17.9121,17.8954,17.8954,16300.0
2010-05-24 14:25:00,21.39,21.4,21.36,21.39,25500.0,17.8954,17.9037,17.8703,17.8954,25500.0
2010-05-24 14:30:00,21.39,21.41,21.37,21.41,27300.0,17.8954,17.9121,17.8786,17.9121,27300.0
2010-05-24 14:35:00,21.41,21.42,21.36,21.37,28900.0,17.9121,17.9205,17.8703,17.8786,28900.0
2010-05-24 14:40:00,21.37,21.38,21.36,21.36,16200.0,17.8786,17.887,17.8703,17.8703,16200.0
2010-05-24 14:45:00,21.36,21.37,21.3,21.32,44000.0,17.8703,17.8786,17.8201,17.8368,44000.0
2010-05-24 14:50:00,21.32,21.35,21.32,21.35,25000.0,17.8368,17.8619,17.8368,17.8619,25000.0
2010-05-24 14:55:00,21.35,21.36,21.32,21.35,31600.0,17.8619,17.8703,17.8368,17.8619,31600.0
2010-05-24 15:00:00,21.35,21.36,21.31,21.33,61500.0,17.8619,17.8703,17.8284,17.8452,61500.0
2010-05-24 15:05:00,21.33,21.33,21.25,21.25,56000.0,17.8452,17.8452,17.7782,17.7782,56000.0
2010-05-24 15:10:00,21.26,21.3,21.23,21.3,42800.0,17.7866,17.8201,17.7615,17.8201,42800.0
2010-05-24 15:15:00,21.3,21.3,21.29,21.3,9300.0,17.8201,17.8201,17.8117,17.8201,9300.0
2010-05-24 15:20:00,21.3,21.33,21.29,21.32,42800.0,17.8201,17.8452,17.8117,17.8368,42800.0
2010-05-24 15:25:00,21.32,21.32,21.28,21.28,36400.0,17.8368,17.8368,17.8033,17.8033,36400.0
2010-05-24 15:30:00,21.28,21.31,21.23,21.3,144500.0,17.8033,17.8284,17.7615,17.8201,144500.0
2010-05-24 15:35:00,21.3,21.33,21.3,21.32,59000.0,17.8201,17.8452,17.8201,17.8368,59000.0
2010-05-24 15:40:00,21.33,21.36,21.31,21.33,59700.0,17.8452,17.8703,17.8284,17.8452,59700.0
2010-05-24 15:45:00,21.32,21.33,21.23,21.23,81300.0,17.8368,17.8452,17.7615,17.7615,81300.0
2010-05-24 15:50:00,21.23,21.25,21.2,21.2,135900.0,17.7615,17.7782,17.7364,17.7364,135900.0
2010-05-24 15:55:00,21.19,21.2,21.15,21.15,198700.0,17.728,17.7364,17.6946,17.6946,198700.0
2010-05-25 09:30:00,20.71,20.88,20.56,20.76,87700.0,17.3265,17.4687,17.201,17.3683,87700.0
2010-05-25 09:35:00,20.76,20.79,20.65,20.66,61100.0,17.3683,17.3934,17.2763,17.2846,61100.0
2010-05-25 09:40:00,20.66,20.8,20.62,20.79,122400.0,17.2846,17.4018,17.2512,17.3934,122400.0
2010-05-25 09:45:00,20.79,20.88,20.69,20.81,74200.0,17.3934,17.4687,17.3097,17.4101,74200.0
2010-05-25 09:50:00,20.81,20.9,20.77,20.9,70700.0,17.4101,17.4854,17.3767,17.4854,70700.0
2010-05-25 09:55:00,20.9,20.98,20.9,20.92,60700.0,17.4854,17.5523,17.4854,17.5021,60700.0
2010-05-25 10:00:00,20.94,21.15,20.93,21.12,89300.0,17.5189,17.6946,17.5105,17.6695,89300.0
2010-05-25 10:05:00,21.11,21.13,20.95,20.98,51200.0,17.6611,17.6778,17.5272,17.5523,51200.0
2010-05-25 10:10:00,20.98,20.99,20.87,20.89,56100.0,17.5523,17.5607,17.4603,17.477,56100.0
2010-05-25 10:15:00,20.89,20.96,20.89,20.93,62600.0,17.477,17.5356,17.477,17.5105,62600.0
2010-05-25 10:20:00,20.94,20.95,20.86,20.89,78100.0,17.5189,17.5272,17.4519,17.477,78100.0
2010-05-25 10:25:00,20.9,20.91,20.82,20.82,54600.0,17.4854,17.4938,17.4185,17.4185,54600.0
2010-05-25 10:30:00,20.82,20.85,20.77,20.77,43900.0,17.4185,17.4436,17.3767,17.3767,43900.0
2010-05-25 10:35:00,20.78,20.86,20.77,20.77,80900.0,17.385,17.4519,17.3767,17.3767,80900.0
2010-05-25 10:40:00,20.76,20.78,20.72,20.74,38200.0,17.3683,17.385,17.3348,17.3516,38200.0
2010-05-25 10:45:00,20.75,20.79,20.72,20.72,29200.0,17.3599,17.3934,17.3348,17.3348,29200.0
2010-05-25 10:50:00,20.73,20.74,20.69,20.72,39200.0,17.3432,17.3516,17.3097,17.3348,39200.0
2010-05-25 10:55:00,20.72,20.79,20.72,20.77,22400.0,17.3348,17.3934,17.3348,17.3767,22400.0
2010-05-25 11:00:00,20.77,20.85,20.77,20.84,32800.0,17.3767,17.4436,17.3767,17.4352,32800.0
2010-05-25 11:05:00,20.84,20.85,20.79,20.81,79000.0,17.4352,17.4436,17.3934,17.4101,79000.0
2010-05-25 11:10:00,20.8,20.82,20.79,20.8,21500.0,17.4018,17.4185,17.3934,17.4018,21500.0
2010-05-25 11:15:00,20.79,20.85,20.79,20.8,64900.0,17.3934,17.4436,17.3934,17.4018,64900.0
2010-05-25 11:20:00,20.81,20.86,20.8,20.85,34100.0,17.4101,17.4519,17.4018,17.4436,34100.0
2010-05-25 11:25:00,20.86,20.92,20.85,20.9,30600.0,17.4519,17.5021,17.4436,17.4854,30600.0
2010-05-25 11:30:00,20.9,20.92,20.86,20.87,28500.0,17.4854,17.5021,17.4519,17.4603,28500.0
2010-05-25 11:35:00,20.87,20.88,20.78,20.81,52200.0,17.4603,17.4687,17.385,17.4101,52200.0
2010-05-25 11:40:00,20.81,20.87,20.81,20.83,29600.0,17.4101,17.4603,17.4101,17.4268,29600.0
2010-05-25 11:45:00,20.83,20.85,20.81,20.83,15000.0,17.4268,17.4436,17.4101,17.4268,15000.0
2010-05-25 11:50:00,20.83,20.92,20.83,20.92,16100.0,17.4268,17.5021,17.4268,17.5021,16100.0
2010-05-25 11:55:00,20.92,20.97,20.91,20.96,16600.0,17.5021,17.544,17.4938,17.5356,16600.0
2010-05-25 12:00:00,20.96,21.0,20.95,21.0,17900.0,17.5356,17.5691,17.5272,17.5691,17900.0
2010-05-25 12:05:00,20.99,21.0,20.97,21.0,21400.0,17.5607,17.5691,17.544,17.5691,21400.0
2010-05-25 12:10:00,20.99,21.03,20.97,21.01,22600.0,17.5607,17.5942,17.544,17.5774,22600.0
2010-05-25 12:15:00,21.02,21.04,20.97,20.98,25000.0,17.5858,17.6025,17.544,17.5523,25000.0
2010-05-25 12:20:00,20.99,21.01,20.94,20.95,21900.0,17.5607,17.5774,17.5189,17.5272,21900.0
2010-05-25 12:25:00,20.95,20.97,20.86,20.89,42200.0,17.5272,17.544,17.4519,17.477,42200.0
2010-05-25 12:30:00,20.89,20.95,20.89,20.94,26000.0,17.477,17.5272,17.477,17.5189,26000.0
2010-05-25 12:35:00,20.93,20.95,20.92,20.94,15500.0,17.5105,17.5272,17.5021,17.5189,15500.0
2010-05-25 12:40:00,20.94,20.94,20.89,20.9,17900.0,17.5189,17.5189,17.477,17.4854,17900.0
2010-05-25 12:45:00,20.9,20.97,20.9,20.96,23800.0,17.4854,17.544,17.4854,17.5356,23800.0
2010-05-25 12:50:00,20.95,20.97,20.92,20.94,13200.0,17.5272,17.544,17.5021,17.5189,13200.0
2010-05-25 12:55:00,20.95,21.0,20.91,20.91,27500.0,17.5272,17.5691,17.4938,17.4938,27500.0
2010-05-25 13:00:00,20.91,20.94,20.88,20.92,28800.0,17.4938,17.5189,17.4687,17.5021,28800.0
2010-05-25 13:05:00,20.94,20.94,20.89,20.9,35400.0,17.5189,17.5189,17.477,17.4854,35400.0
2010-05-25 13:10:00,20.89,20.91,20.86,20.88,25000.0,17.477,17.4938,17.4519,17.4687,25000.0
2010-05-25 13:15:00,20.88,20.92,20.83,20.89,40600.0,17.4687,17.5021,17.4268,17.477,40600.0
2010-05-25 13:20:00,20.89,20.95,20.86,20.94,34900.0,17.477,17.5272,17.4519,17.5189,34900.0
2010-05-25 13:25:00,20.93,20.95,20.92,20.93,22600.0,17.5105,17.5272,17.5021,17.5105,22600.0
2010-05-25 13:30:00,20.94,20.95,20.9,20.93,26500.0,17.5189,17.5272,17.4854,17.5105,26500.0
2010-05-25 13:35:00,20.94,20.95,20.87,20.89,28700.0,17.5189,17.5272,17.4603,17.477,28700.0
2010-05-25 13:40:00,20.89,20.91,20.87,20.89,20900.0,17.477,17.4938,17.4603,17.477,20900.0
2010-05-25 13:45:00,20.9,20.92,20.88,20.91,20300.0,17.4854,17.5021,17.4687,17.4938,20300.0
2010-05-25 13:50:00,20.92,20.95,20.89,20.91,23500.0,17.5021,17.5272,17.477,17.4938,23500.0
2010-05-25 13:55:00,20.91,20.93,20.86,20.92,29100.0,17.4938,17.5105,17.4519,17.5021,29100.0
2010-05-25 14:00:00,20.91,20.95,20.87,20.95,30800.0,17.4938,17.5272,17.4603,17.5272,30800.0
2010-05-25 14:05:00,20.95,20.96,20.89,20.91,57500.0,17.5272,17.5356,17.477,17.4938,57500.0
2010-05-25 14:10:00,20.9,20.95,20.9,20.95,25300.0,17.4854,17.5272,17.4854,17.5272,25300.0
2010-05-25 14:15:00,20.95,20.97,20.93,20.95,49600.0,17.5272,17.544,17.5105,17.5272,49600.0
2010-05-25 14:20:00,20.95,20.97,20.91,20.94,53900.0,17.5272,17.544,17.4938,17.5189,53900.0
2010-05-25 14:25:00,20.95,21.01,20.95,20.99,20100.0,17.5272,17.5774,17.5272,17.5607,20100.0
2010-05-25 14:30:00,20.98,21.03,20.97,20.98,26800.0,17.5523,17.5942,17.544,17.5523,26800.0
2010-05-25 14:35:00,20.97,21.04,20.97,21.0,23500.0,17.544,17.6025,17.544,17.5691,23500.0
2010-05-25 14:40:00,21.0,21.11,20.99,21.09,64100.0,17.5691,17.6611,17.5607,17.6444,64100.0
2010-05-25 14:45:00,21.08,21.2,21.06,21.19,36500.0,17.636,17.7364,17.6193,17.728,36500.0
2010-05-25 14:50:00,21.2,21.22,21.13,21.19,49400.0,17.7364,17.7531,17.6778,17.728,49400.0
2010-05-25 14:55:00,21.19,21.2,21.12,21.15,34900.0,17.728,17.7364,17.6695,17.6946,34900.0
2010-05-25 15:00:00,21.14,21.21,21.12,21.15,50600.0,17.6862,17.7448,17.6695,17.6946,50600.0
2010-05-25 15:05:00,21.15,21.19,21.13,21.15,98800.0,17.6946,17.728,17.6778,17.6946,98800.0
2010-05-25 15:10:00,21.16,21.17,21.07,21.09,49800.0,17.7029,17.7113,17.6276,17.6444,49800.0
2010-05-25 15:15:00,21.09,21.13,21.08,21.13,33200.0,17.6444,17.6778,17.636,17.6778,33200.0
2010-05-25 15:20:00,21.13,21.25,21.13,21.24,66900.0,17.6778,17.7782,17.6778,17.7699,66900.0
2010-05-25 15:25:00,21.24,21.27,21.19,21.23,50800.0,17.7699,17.795,17.728,17.7615,50800.0
2010-05-25 15:30:00,21.23,21.27,21.21,21.23,136300.0,17.7615,17.795,17.7448,17.7615,136300.0
2010-05-25 15:35:00,21.24,21.29,21.19,21.2,107300.0,17.7699,17.8117,17.728,17.7364,107300.0
2010-05-25 15:40:00,21.21,21.27,21.21,21.25,106800.0,17.7448,17.795,17.7448,17.7782,106800.0
2010-05-25 15:45:00,21.25,21.27,21.19,21.27,158500.0,17.7782,17.795,17.728,17.795,158500.0
2010-05-25 15:50:00,21.27,21.27,21.2,21.23,152500.0,17.795,17.795,17.7364,17.7615,152500.0
2010-05-25 15:55:00,21.22,21.28,21.22,21.25,253800.0,17.7531,17.8033,17.7531,17.7782,253800.0
2010-05-26 09:30:00,21.44,21.75,21.43,21.56,67300.0,17.9372,18.1965,17.9288,18.0376,67300.0
2010-05-26 09:35:00,21.56,21.62,21.5,21.57,47600.0,18.0376,18.0878,17.9874,18.0459,47600.0
2010-05-26 09:40:00,21.58,21.59,21.48,21.53,28200.0,18.0543,18.0627,17.9707,18.0125,28200.0
2010-05-26 09:45:00,21.52,21.53,21.38,21.4,83100.0,18.0041,18.0125,17.887,17.9037,83100.0
2010-05-26 09:50:00,21.4,21.45,21.4,21.45,23500.0,17.9037,17.9456,17.9037,17.9456,23500.0
2010-05-26 09:55:00,21.46,21.52,21.45,21.49,28400.0,17.9539,18.0041,17.9456,17.979,28400.0
2010-05-26 10:00:00,21.49,21.56,21.49,21.53,38700.0,17.979,18.0376,17.979,18.0125,38700.0
2010-05-26 10:05:00,21.54,21.57,21.5,21.52,43200.0,18.0209,18.0459,17.9874,18.0041,43200.0
2010-05-26 10:10:00,21.51,21.54,21.48,21.54,15000.0,17.9958,18.0209,17.9707,18.0209,15000.0
2010-05-26 10:15:00,21.54,21.58,21.53,21.58,6600.0,18.0209,18.0543,18.0125,18.0543,6600.0
2010-05-26 10:20:00,21.57,21.58,21.49,21.5,26600.0,18.0459,18.0543,17.979,17.9874,26600.0
2010-05-26 10:25:00,21.49,21.49,21.36,21.38,37300.0,17.979,17.979,17.8703,17.887,37300.0
2010-05-26 10:30:00,21.37,21.38,21.3,21.34,98400.0,17.8786,17.887,17.8201,17.8535,98400.0
2010-05-26 10:35:00,21.34,21.35,21.28,21.3,81800.0,17.8535,17.8619,17.8033,17.8201,81800.0
2010-05-26 10:40:00,21.3,21.32,21.29,21.32,45300.0,17.8201,17.8368,17.8117,17.8368,45300.0
2010-05-26 10:45:00,21.32,21.32,21.3,21.3,37400.0,17.8368,17.8368,17.8201,17.8201,37400.0
2010-05-26 10:50:00,21.3,21.32,21.19,21.19,27700.0,17.8201,17.8368,17.728,17.728,27700.0
2010-05-26 10:55:00,21.19,21.2,21.14,21.19,35500.0,17.728,17.7364,17.6862,17.728,35500.0
2010-05-26 11:00:00,21.19,21.2,21.11,21.13,50700.0,17.728,17.7364,17.6611,17.6778,50700.0
2010-05-26 11:05:00,21.13,21.24,21.1,21.24,39000.0,17.6778,17.7699,17.6527,17.7699,39000.0
2010-05-26 11:10:00,21.24,21.26,21.23,21.25,21000.0,17.7699,17.7866,17.7615,17.7782,21000.0
2010-05-26 11:15:00,21.25,21.26,21.22,21.24,22800.0,17.7782,17.7866,17.7531,17.7699,22800.0
2010-05-26 11:20:00,21.24,21.25,21.18,21.22,22900.0,17.7699,17.7782,17.7197,17.7531,22900.0
2010-05-26 11:25:00,21.22,21.24,21.14,21.18,16200.0,17.7531,17.7699,17.6862,17.7197,16200.0
2010-05-26 11:30:00,21.18,21.2,21.15,21.2,11300.0,17.7197,17.7364,17.6946,17.7364,11300.0
2010-05-26 11:35:00,21.19,21.19,21.09,21.12,71600.0,17.728,17.728,17.6444,17.6695,71600.0
2010-05-26 11:40:00,21.12,21.13,20.99,21.05,115700.0,17.6695,17.6778,17.5607,17.6109,115700.0
2010-05-26 11:45:00,21.05,21.05,20.96,20.99,33800.0,17.6109,17.6109,17.5356,17.5607,33800.0
2010-05-26 11:50:00,20.99,21.04,20.96,21.0,43000.0,17.5607,17.6025,17.5356,17.5691,43000.0
2010-05-26 11:55:00,21.0,21.01,20.99,21.0,42100.0,17.5691,17.5774,17.5607,17.5691,42100.0
2010-05-26 12:00:00,21.0,21.0,20.96,20.99,58100.0,17.5691,17.5691,17.5356,17.5607,58100.0
2010-05-26 12:05:00,21.0,21.0,20.98,21.0,37900.0,17.5691,17.5691,17.5523,17.5691,37900.0
2010-05-26 12:10:00,21.0,21.0,20.98,20.98,22200.0,17.5691,17.5691,17.5523,17.5523,22200.0
2010-05-26 12:15:00,20.99,21.0,20.98,21.0,23800.0,17.5607,17.5691,17.5523,17.5691,23800.0
2010-05-26 12:20:00,21.0,21.0,20.98,21.0,44400.0,17.5691,17.5691,17.5523,17.5691,44400.0
2010-05-26 12:25:00,20.99,21.01,20.94,20.96,67800.0,17.5607,17.5774,17.5189,17.5356,67800.0
2010-05-26 12:30:00,20.96,21.01,20.96,21.01,27000.0,17.5356,17.5774,17.5356,17.5774,27000.0
2010-05-26 12:35:00,21.01,21.06,21.01,21.06,40900.0,17.5774,17.6193,17.5774,17.6193,40900.0
2010-05-26 12:40:00,21.06,21.06,20.97,21.0,64700.0,17.6193,17.6193,17.544,17.5691,64700.0
2010-05-26 12:45:00,21.0,21.02,20.97,20.97,28100.0,17.5691,17.5858,17.544,17.544,28100.0
2010-05-26 12:50:00,20.96,21.01,20.93,21.0,28800.0,17.5356,17.5774,17.5105,17.5691,28800.0
2010-05-26 12:55:00,21.0,21.0,20.96,21.0,24400.0,17.5691,17.5691,17.5356,17.5691,24400.0
2010-05-26 13:00:00,21.0,21.01,20.99,21.01,34800.0,17.5691,17.5774,17.5607,17.5774,34800.0
2010-05-26 13:05:00,21.01,21.02,21.0,21.01,18200.0,17.5774,17.5858,17.5691,17.5774,18200.0
2010-05-26 13:10:00,21.02,21.02,20.97,20.97,31400.0,17.5858,17.5858,17.544,17.544,31400.0
2010-05-26 13:15:00,20.97,21.03,20.97,21.02,22900.0,17.544,17.5942,17.544,17.5858,22900.0
2010-05-26 13:20:00,21.02,21.09,21.02,21.09,17900.0,17.5858,17.6444,17.5858,17.6444,17900.0
2010-05-26 13:25:00,21.09,21.1,21.08,21.1,14400.0,17.6444,17.6527,17.636,17.6527,14400.0
2010-05-26 13:30:00,21.09,21.09,21.07,21.07,17600.0,17.6444,17.6444,17.6276,17.6276,17600.0
2010-05-26 13:35:00,21.07,21.15,21.07,21.15,34900.0,17.6276,17.6946,17.6276,17.6946,34900.0
2010-05-26 13:40:00,21.15,21.15,21.0,21.09,65400.0,17.6946,17.6946,17.5691,17.6444,65400.0
2010-05-26 13:45:00,21.08,21.08,21.04,21.07,35200.0,17.636,17.636,17.6025,17.6276,35200.0
2010-05-26 13:50:00,21.06,21.08,21.06,21.08,9100.0,17.6193,17.636,17.6193,17.636,9100.0
2010-05-26 13:55:00,21.08,21.09,21.04,21.05,24500.0,17.636,17.6444,17.6025,17.6109,24500.0
2010-05-26 14:00:00,21.06,21.1,21.06,21.06,30900.0,17.6193,17.6527,17.6193,17.6193,30900.0
2010-05-26 14:05:00,21.07,21.09,21.07,21.08,19400.0,17.6276,17.6444,17.6276,17.636,19400.0
2010-05-26 14:10:00,21.08,21.09,21.04,21.05,27600.0,17.636,17.6444,17.6025,17.6109,27600.0
2010-05-26 14:15:00,21.06,21.1,21.05,21.1,10000.0,17.6193,17.6527,17.6109,17.6527,10000.0
2010-05-26 14:20:00,21.09,21.1,21.02,21.06,32200.0,17.6444,17.6527,17.5858,17.6193,32200.0
2010-05-26 14:25:00,21.07,21.08,21.02,21.06,22900.0,17.6276,17.636,17.5858,17.6193,22900.0
2010-05-26 14:30:00,21.06,21.07,20.95,20.99,69800.0,17.6193,17.6276,17.5272,17.5607,69800.0
2010-05-26 14:35:00,20.98,20.99,20.91,20.98,39600.0,17.5523,17.5607,17.4938,17.5523,39600.0
2010-05-26 14:40:00,20.98,20.98,20.86,20.91,64300.0,17.5523,17.5523,17.4519,17.4938,64300.0
2010-05-26 14:45:00,20.9,20.91,20.82,20.83,73400.0,17.4854,17.4938,17.4185,17.4268,73400.0
2010-05-26 14:50:00,20.83,20.85,20.79,20.82,67900.0,17.4268,17.4436,17.3934,17.4185,67900.0
2010-05-26 14:55:00,20.82,20.89,20.82,20.89,22900.0,17.4185,17.477,17.4185,17.477,22900.0
2010-05-26 15:00:00,20.9,20.98,20.9,20.97,89100.0,17.4854,17.5523,17.4854,17.544,89100.0
2010-05-26 15:05:00,20.97,20.97,20.94,20.95,139600.0,17.544,17.544,17.5189,17.5272,139600.0
2010-05-26 15:10:00,20.95,21.01,20.95,20.98,53700.0,17.5272,17.5774,17.5272,17.5523,53700.0
2010-05-26 15:15:00,20.97,20.98,20.9,20.92,47800.0,17.544,17.5523,17.4854,17.5021,47800.0
2010-05-26 15:20:00,20.93,20.95,20.91,20.93,155300.0,17.5105,17.5272,17.4938,17.5105,155300.0
2010-05-26 15:25:00,20.94,20.94,20.82,20.85,189400.0,17.5189,17.5189,17.4185,17.4436,189400.0
2010-05-26 15:30:00,20.85,20.88,20.79,20.8,103700.0,17.4436,17.4687,17.3934,17.4018,103700.0
2010-05-26 15:35:00,20.8,20.88,20.76,20.87,158900.0,17.4018,17.4687,17.3683,17.4603,158900.0
2010-05-26 15:40:00,20.88,21.01,20.88,21.0,183200.0,17.4687,17.5774,17.4687,17.5691,183200.0
2010-05-26 15:45:00,20.99,20.99,20.91,20.95,193800.0,17.5607,17.5607,17.4938,17.5272,193800.0
2010-05-26 15:50:00,20.95,20.98,20.92,20.94,190500.0,17.5272,17.5523,17.5021,17.5189,190500.0
2010-05-26 15:55:00,20.94,20.95,20.88,20.9,250900.0,17.5189,17.5272,17.4687,17.4854,250900.0
2010-05-27 09:30:00,20.38,21.21,20.38,21.12,173600.0,17.0504,17.7448,17.0504,17.6695,173600.0
2010-05-27 09:35:00,21.12,21.48,21.12,21.27,211300.0,17.6695,17.9707,17.6695,17.795,211300.0
2010-05-27 09:40:00,21.25,21.25,20.98,21.06,233100.0,17.7782,17.7782,17.5523,17.6193,233100.0
2010-05-27 09:45:00,21.07,21.17,21.03,21.11,70800.0,17.6276,17.7113,17.5942,17.6611,70800.0
2010-05-27 09:50:00,21.1,21.13,21.04,21.12,53300.0,17.6527,17.6778,17.6025,17.6695,53300.0
2010-05-27 09:55:00,21.12,21.13,21.03,21.09,65400.0,17.6695,17.6778,17.5942,17.6444,65400.0
2010-05-27 10:00:00,21.09,21.09,20.93,20.96,94400.0,17.6444,17.6444,17.5105,17.5356,94400.0
2010-05-27 10:05:00,20.97,21.06,20.96,21.05,48600.0,17.544,17.6193,17.5356,17.6109,48600.0
2010-05-27 10:10:00,21.05,21.15,21.05,21.1,66300.0,17.6109,17.6946,17.6109,17.6527,66300.0
2010-05-27 10:15:00,21.1,21.1,21.0,21.06,73400.0,17.6527,17.6527,17.5691,17.6193,73400.0
2010-05-27 10:20:00,21.06,21.06,21.01,21.06,40500.0,17.6193,17.6193,17.5774,17.6193,40500.0
2010-05-27 10:25:00,21.06,21.07,21.03,21.05,89900.0,17.6193,17.6276,17.5942,17.6109,89900.0
2010-05-27 10:30:00,21.05,21.07,21.02,21.02,75000.0,17.6109,17.6276,17.5858,17.5858,75000.0
2010-05-27 10:35:00,21.03,21.03,20.93,21.0,52000.0,17.5942,17.5942,17.5105,17.5691,52000.0
2010-05-27 10:40:00,21.0,21.04,20.99,21.04,34600.0,17.5691,17.6025,17.5607,17.6025,34600.0
2010-05-27 10:45:00,21.05,21.05,21.04,21.05,53300.0,17.6109,17.6109,17.6025,17.6109,53300.0
2010-05-27 10:50:00,21.05,21.06,21.02,21.04,50800.0,17.6109,17.6193,17.5858,17.6025,50800.0
2010-05-27 10:55:00,21.04,21.05,21.02,21.02,30900.0,17.6025,17.6109,17.5858,17.5858,30900.0
2010-05-27 11:00:00,21.02,21.02,20.96,21.01,71100.0,17.5858,17.5858,17.5356,17.5774,71100.0
2010-05-27 11:05:00,21.0,21.01,20.96,20.98,46800.0,17.5691,17.5774,17.5356,17.5523,46800.0
2010-05-27 11:10:00,20.98,20.99,20.9,20.91,51300.0,17.5523,17.5607,17.4854,17.4938,51300.0
2010-05-27 11:15:00,20.91,20.96,20.84,20.84,119500.0,17.4938,17.5356,17.4352,17.4352,119500.0
2010-05-27 11:20:00,20.84,20.84,20.79,20.84,119200.0,17.4352,17.4352,17.3934,17.4352,119200.0
2010-05-27 11:25:00,20.83,20.84,20.8,20.84,67700.0,17.4268,17.4352,17.4018,17.4352,67700.0
2010-05-27 11:30:00,20.84,20.85,20.81,20.83,54000.0,17.4352,17.4436,17.4101,17.4268,54000.0
2010-05-27 11:35:00,20.83,20.83,20.77,20.77,34600.0,17.4268,17.4268,17.3767,17.3767,34600.0
2010-05-27 11:40:00,20.77,20.77,20.74,20.77,55100.0,17.3767,17.3767,17.3516,17.3767,55100.0
2010-05-27 11:45:00,20.77,20.79,20.76,20.78,42900.0,17.3767,17.3934,17.3683,17.385,42900.0
2010-05-27 11:50:00,20.78,20.8,20.78,20.79,56200.0,17.385,17.4018,17.385,17.3934,56200.0
2010-05-27 11:55:00,20.8,20.81,20.79,20.81,45300.0,17.4018,17.4101,17.3934,17.4101,45300.0
2010-05-27 12:00:00,20.8,20.81,20.76,20.76,68800.0,17.4018,17.4101,17.3683,17.3683,68800.0
2010-05-27 12:05:00,20.76,20.77,20.7,20.74,101400.0,17.3683,17.3767,17.3181,17.3516,101400.0
2010-05-27 12:10:00,20.74,20.8,20.74,20.79,66300.0,17.3516,17.4018,17.3516,17.3934,66300.0
2010-05-27 12:15:00,20.8,20.8,20.75,20.79,65900.0,17.4018,17.4018,17.3599,17.3934,65900.0
2010-05-27 12:20:00,20.79,20.79,20.76,20.76,40000.0,17.3934,17.3934,17.3683,17.3683,40000.0
2010-05-27 12:25:00,20.76,20.83,20.76,20.83,44600.0,17.3683,17.4268,17.3683,17.4268,44600.0
2010-05-27 12:30:00,20.83,20.83,20.81,20.81,28300.0,17.4268,17.4268,17.4101,17.4101,28300.0
2010-05-27 12:35:00,20.81,20.83,20.81,20.82,20300.0,17.4101,17.4268,17.4101,17.4185,20300.0
2010-05-27 12:40:00,20.83,20.83,20.82,20.83,22600.0,17.4268,17.4268,17.4185,17.4268,22600.0
2010-05-27 12:45:00,20.83,20.83,20.81,20.81,78900.0,17.4268,17.4268,17.4101,17.4101,78900.0
2010-05-27 12:50:00,20.81,20.81,20.75,20.75,27200.0,17.4101,17.4101,17.3599,17.3599,27200.0
2010-05-27 12:55:00,20.74,20.77,20.74,20.74,26500.0,17.3516,17.3767,17.3516,17.3516,26500.0
2010-05-27 13:00:00,20.75,20.75,20.66,20.68,93100.0,17.3599,17.3599,17.2846,17.3014,93100.0
2010-05-27 13:05:00,20.68,20.69,20.63,20.67,54200.0,17.3014,17.3097,17.2595,17.293,54200.0
2010-05-27 13:10:00,20.67,20.67,20.64,20.67,57500.0,17.293,17.293,17.2679,17.293,57500.0
2010-05-27 13:15:00,20.67,20.7,20.67,20.67,48100.0,17.293,17.3181,17.293,17.293,48100.0
2010-05-27 13:20:00,20.68,20.78,20.67,20.77,50900.0,17.3014,17.385,17.293,17.3767,50900.0
2010-05-27 13:25:00,20.78,20.78,20.75,20.75,21000.0,17.385,17.385,17.3599,17.3599,21000.0
2010-05-27 13:30:00,20.75,20.76,20.72,20.75,29900.0,17.3599,17.3683,17.3348,17.3599,29900.0
2010-05-27 13:35:00,20.75,20.79,20.75,20.78,32800.0,17.3599,17.3934,17.3599,17.385,32800.0
2010-05-27 13:40:00,20.78,20.79,20.72,20.73,50900.0,17.385,17.3934,17.3348,17.3432,50900.0
2010-05-27 13:45:00,20.73,20.74,20.71,20.71,49400.0,17.3432,17.3516,17.3265,17.3265,49400.0
2010-05-27 13:50:00,20.72,20.72,20.62,20.63,162600.0,17.3348,17.3348,17.2512,17.2595,162600.0
2010-05-27 13:55:00,20.62,20.65,20.57,20.57,147900.0,17.2512,17.2763,17.2093,17.2093,147900.0
2010-05-27 14:00:00,20.58,20.59,20.56,20.57,69800.0,17.2177,17.2261,17.201,17.2093,69800.0
2010-05-27 14:05:00,20.58,20.64,20.57,20.63,87000.0,17.2177,17.2679,17.2093,17.2595,87000.0
2010-05-27 14:10:00,20.63,20.65,20.62,20.62,51800.0,17.2595,17.2763,17.2512,17.2512,51800.0
2010-05-27 14:15:00,20.62,20.65,20.59,20.65,46200.0,17.2512,17.2763,17.2261,17.2763,46200.0
2010-05-27 14:20:00,20.64,20.73,20.64,20.73,43400.0,17.2679,17.3432,17.2679,17.3432,43400.0
2010-05-27 14:25:00,20.72,20.75,20.72,20.75,29300.0,17.3348,17.3599,17.3348,17.3599,29300.0
2010-05-27 14:30:00,20.74,20.75,20.71,20.73,64300.0,17.3516,17.3599,17.3265,17.3432,64300.0
2010-05-27 14:35:00,20.74,20.76,20.71,20.76,46400.0,17.3516,17.3683,17.3265,17.3683,46400.0
2010-05-27 14:40:00,20.76,20.77,20.72,20.73,56300.0,17.3683,17.3767,17.3348,17.3432,56300.0
2010-05-27 14:45:00,20.72,20.74,20.71,20.74,44700.0,17.3348,17.3516,17.3265,17.3516,44700.0
2010-05-27 14:50:00,20.74,20.74,20.7,20.71,43300.0,17.3516,17.3516,17.3181,17.3265,43300.0
2010-05-27 14:55:00,20.71,20.72,20.7,20.72,29700.0,17.3265,17.3348,17.3181,17.3348,29700.0
2010-05-27 15:00:00,20.71,20.74,20.71,20.74,30900.0,17.3265,17.3516,17.3265,17.3516,30900.0
2010-05-27 15:05:00,20.73,20.74,20.73,20.74,41500.0,17.3432,17.3516,17.3432,17.3516,41500.0
2010-05-27 15:10:00,20.74,20.78,20.73,20.78,62900.0,17.3516,17.385,17.3432,17.385,62900.0
2010-05-27 15:15:00,20.78,20.81,20.77,20.81,52500.0,17.385,17.4101,17.3767,17.4101,52500.0
2010-05-27 15:20:00,20.81,20.81,20.8,20.81,113400.0,17.4101,17.4101,17.4018,17.4101,113400.0
2010-05-27 15:25:00,20.81,20.81,20.75,20.75,80300.0,17.4101,17.4101,17.3599,17.3599,80300.0
2010-05-27 15:30:00,20.75,20.77,20.71,20.73,186200.0,17.3599,17.3767,17.3265,17.3432,186200.0
2010-05-27 15:35:00,20.73,20.78,20.73,20.77,94500.0,17.3432,17.385,17.3432,17.3767,94500.0
2010-05-27 15:40:00,20.77,20.81,20.76,20.81,117500.0,17.3767,17.4101,17.3683,17.4101,117500.0
2010-05-27 15:45:00,20.81,20.85,20.8,20.85,163900.0,17.4101,17.4436,17.4018,17.4436,163900.0
2010-05-27 15:50:00,20.85,20.89,20.82,20.83,345400.0,17.4436,17.477,17.4185,17.4268,345400.0
2010-05-27 15:55:00,20.83,20.89,20.82,20.88,330600.0,17.4268,17.477,17.4185,17.4687,330600.0
2010-05-28 09:30:00,20.74,20.79,20.57,20.79,109200.0,17.3516,17.3934,17.2093,17.3934,109200.0
2010-05-28 09:35:00,20.79,20.86,20.7,20.79,78300.0,17.3934,17.4519,17.3181,17.3934,78300.0
2010-05-28 09:40:00,20.79,20.8,20.65,20.67,34700.0,17.3934,17.4018,17.2763,17.293,34700.0
2010-05-28 09:45:00,20.67,20.76,20.65,20.76,54400.0,17.293,17.3683,17.2763,17.3683,54400.0
2010-05-28 09:50:00,20.77,20.8,20.74,20.78,30700.0,17.3767,17.4018,17.3516,17.385,30700.0
2010-05-28 09:55:00,20.77,20.82,20.73,20.77,33300.0,17.3767,17.4185,17.3432,17.3767,33300.0
2010-05-28 10:00:00,20.76,20.82,20.68,20.71,42500.0,17.3683,17.4185,17.3014,17.3265,42500.0
2010-05-28 10:05:00,20.71,20.84,20.7,20.83,21400.0,17.3265,17.4352,17.3181,17.4268,21400.0
2010-05-28 10:10:00,20.83,20.85,20.8,20.82,28900.0,17.4268,17.4436,17.4018,17.4185,28900.0
2010-05-28 10:15:00,20.83,20.85,20.8,20.82,21000.0,17.4268,17.4436,17.4018,17.4185,21000.0
2010-05-28 10:20:00,20.81,20.84,20.8,20.8,22300.0,17.4101,17.4352,17.4018,17.4018,22300.0
2010-05-28 10:25:00,20.8,20.8,20.75,20.76,46500.0,17.4018,17.4018,17.3599,17.3683,46500.0
2010-05-28 10:30:00,20.76,20.81,20.74,20.8,24300.0,17.3683,17.4101,17.3516,17.4018,24300.0
2010-05-28 10:35:00,20.8,20.84,20.77,20.81,32900.0,17.4018,17.4352,17.3767,17.4101,32900.0
2010-05-28 10:40:00,20.81,20.83,20.8,20.81,8000.0,17.4101,17.4268,17.4018,17.4101,8000.0
2010-05-28 10:45:00,20.82,20.82,20.71,20.73,29800.0,17.4185,17.4185,17.3265,17.3432,29800.0
2010-05-28 10:50:00,20.73,20.78,20.68,20.68,37500.0,17.3432,17.385,17.3014,17.3014,37500.0
2010-05-28 10:55:00,20.68,20.72,20.68,20.71,20600.0,17.3014,17.3348,17.3014,17.3265,20600.0
2010-05-28 11:00:00,20.71,20.75,20.7,20.7,29700.0,17.3265,17.3599,17.3181,17.3181,29700.0
2010-05-28 11:05:00,20.7,20.7,20.6,20.63,70800.0,17.3181,17.3181,17.2344,17.2595,70800.0
2010-05-28 11:10:00,20.63,20.63,20.53,20.53,72400.0,17.2595,17.2595,17.1759,17.1759,72400.0
2010-05-28 11:15:00,20.53,20.57,20.51,20.53,37600.0,17.1759,17.2093,17.1591,17.1759,37600.0
2010-05-28 11:20:00,20.53,20.57,20.51,20.53,35800.0,17.1759,17.2093,17.1591,17.1759,35800.0
2010-05-28 11:25:00,20.54,20.58,20.53,20.55,24300.0,17.1842,17.2177,17.1759,17.1926,24300.0
2010-05-28 11:30:00,20.55,20.59,20.55,20.58,17800.0,17.1926,17.2261,17.1926,17.2177,17800.0
2010-05-28 11:35:00,20.58,20.6,20.56,20.6,25000.0,17.2177,17.2344,17.201,17.2344,25000.0
2010-05-28 11:40:00,20.6,20.68,20.59,20.68,19000.0,17.2344,17.3014,17.2261,17.3014,19000.0
2010-05-28 11:45:00,20.68,20.7,20.67,20.7,15700.0,17.3014,17.3181,17.293,17.3181,15700.0
2010-05-28 11:50:00,20.69,20.7,20.65,20.68,23500.0,17.3097,17.3181,17.2763,17.3014,23500.0
2010-05-28 11:55:00,20.67,20.67,20.64,20.65,16100.0,17.293,17.293,17.2679,17.2763,16100.0
2010-05-28 12:00:00,20.66,20.68,20.65,20.67,21800.0,17.2846,17.3014,17.2763,17.293,21800.0
2010-05-28 12:05:00,20.67,20.67,20.66,20.67,17900.0,17.293,17.293,17.2846,17.293,17900.0
2010-05-28 12:10:00,20.67,20.68,20.67,20.68,10000.0,17.293,17.3014,17.293,17.3014,10000.0
2010-05-28 12:15:00,20.68,20.68,20.67,20.67,10500.0,17.3014,17.3014,17.293,17.293,10500.0
2010-05-28 12:20:00,20.68,20.73,20.67,20.71,20900.0,17.3014,17.3432,17.293,17.3265,20900.0
2010-05-28 12:25:00,20.71,20.72,20.64,20.67,39400.0,17.3265,17.3348,17.2679,17.293,39400.0
2010-05-28 12:30:00,20.67,20.68,20.66,20.66,11000.0,17.293,17.3014,17.2846,17.2846,11000.0
2010-05-28 12:35:00,20.67,20.67,20.54,20.56,79000.0,17.293,17.293,17.1842,17.201,79000.0
2010-05-28 12:40:00,20.56,20.62,20.52,20.53,59200.0,17.201,17.2512,17.1675,17.1759,59200.0
2010-05-28 12:45:00,20.52,20.53,20.46,20.5,78800.0,17.1675,17.1759,17.1173,17.1508,78800.0
2010-05-28 12:50:00,20.5,20.51,20.43,20.44,94300.0,17.1508,17.1591,17.0922,17.1006,94300.0
2010-05-28 12:55:00,20.45,20.47,20.44,20.46,36400.0,17.1089,17.1257,17.1006,17.1173,36400.0
2010-05-28 13:00:00,20.46,20.52,20.46,20.5,31300.0,17.1173,17.1675,17.1173,17.1508,31300.0
2010-05-28 13:05:00,20.49,20.52,20.45,20.48,24400.0,17.1424,17.1675,17.1089,17.134,24400.0
2010-05-28 13:10:00,20.49,20.5,20.45,20.47,34500.0,17.1424,17.1508,17.1089,17.1257,34500.0
2010-05-28 13:15:00,20.47,20.49,20.44,20.48,63800.0,17.1257,17.1424,17.1006,17.134,63800.0
2010-05-28 13:20:00,20.47,20.48,20.45,20.48,38600.0,17.1257,17.134,17.1089,17.134,38600.0
2010-05-28 13:25:00,20.47,20.48,20.44,20.44,29600.0,17.1257,17.134,17.1006,17.1006,29600.0
2010-05-28 13:30:00,20.44,20.47,20.44,20.47,31500.0,17.1006,17.1257,17.1006,17.1257,31500.0
2010-05-28 13:35:00,20.45,20.46,20.42,20.45,26900.0,17.1089,17.1173,17.0838,17.1089,26900.0
2010-05-28 13:40:00,20.45,20.45,20.43,20.45,17000.0,17.1089,17.1089,17.0922,17.1089,17000.0
2010-05-28 13:45:00,20.45,20.45,20.39,20.41,40300.0,17.1089,17.1089,17.0587,17.0755,40300.0
2010-05-28 13:50:00,20.42,20.46,20.42,20.45,20300.0,17.0838,17.1173,17.0838,17.1089,20300.0
2010-05-28 13:55:00,20.45,20.46,20.43,20.43,35000.0,17.1089,17.1173,17.0922,17.0922,35000.0
2010-05-28 14:00:00,20.43,20.44,20.4,20.44,26100.0,17.0922,17.1006,17.0671,17.1006,26100.0
2010-05-28 14:05:00,20.44,20.46,20.39,20.46,42100.0,17.1006,17.1173,17.0587,17.1173,42100.0
2010-05-28 14:10:00,20.46,20.47,20.42,20.46,29400.0,17.1173,17.1257,17.0838,17.1173,29400.0
2010-05-28 14:15:00,20.46,20.46,20.45,20.45,11300.0,17.1173,17.1173,17.1089,17.1089,11300.0
2010-05-28 14:20:00,20.45,20.46,20.44,20.44,24300.0,17.1089,17.1173,17.1006,17.1006,24300.0
2010-05-28 14:25:00,20.45,20.48,20.44,20.48,18200.0,17.1089,17.134,17.1006,17.134,18200.0
2010-05-28 14:30:00,20.48,20.48,20.45,20.48,27700.0,17.134,17.134,17.1089,17.134,27700.0
2010-05-28 14:35:00,20.48,20.52,20.48,20.51,49100.0,17.134,17.1675,17.134,17.1591,49100.0
2010-05-28 14:40:00,20.51,20.55,20.5,20.55,39700.0,17.1591,17.1926,17.1508,17.1926,39700.0
2010-05-28 14:45:00,20.55,20.61,20.55,20.61,65700.0,17.1926,17.2428,17.1926,17.2428,65700.0
2010-05-28 14:50:00,20.61,20.64,20.58,20.62,50300.0,17.2428,17.2679,17.2177,17.2512,50300.0
2010-05-28 14:55:00,20.62,20.62,20.56,20.56,14500.0,17.2512,17.2512,17.201,17.201,14500.0
2010-05-28 15:00:00,20.57,20.58,20.54,20.56,29100.0,17.2093,17.2177,17.1842,17.201,29100.0
2010-05-28 15:05:00,20.56,20.61,20.55,20.57,32900.0,17.201,17.2428,17.1926,17.2093,32900.0
2010-05-28 15:10:00,20.58,20.62,20.57,20.61,38200.0,17.2177,17.2512,17.2093,17.2428,38200.0
2010-05-28 15:15:00,20.6,20.65,20.6,20.62,67400.0,17.2344,17.2763,17.2344,17.2512,67400.0
2010-05-28 15:20:00,20.62,20.68,20.62,20.65,61200.0,17.2512,17.3014,17.2512,17.2763,61200.0
2010-05-28 15:25:00,20.65,20.7,20.63,20.69,40900.0,17.2763,17.3181,17.2595,17.3097,40900.0
2010-05-28 15:30:00,20.68,20.71,20.67,20.67,40000.0,17.3014,17.3265,17.293,17.293,40000.0
2010-05-28 15:35:00,20.67,20.68,20.64,20.65,42700.0,17.293,17.3014,17.2679,17.2763,42700.0
2010-05-28 15:40:00,20.65,20.68,20.62,20.66,54800.0,17.2763,17.3014,17.2512,17.2846,54800.0
2010-05-28 15:45:00,20.65,20.65,20.54,20.61,134400.0,17.2763,17.2763,17.1842,17.2428,134400.0
2010-05-28 15:50:00,20.63,20.65,20.58,20.61,112700.0,17.2595,17.2763,17.2177,17.2428,112700.0
2010-05-28 15:55:00,20.6,20.61,20.5,20.5,230400.0,17.2344,17.2428,17.1508,17.1508,230400.0
2010-06-01 09:30:00,20.4,20.4,20.06,20.14,121500.0,17.0671,17.0671,16.7826,16.8496,121500.0
2010-06-01 09:35:00,20.17,20.24,20.11,20.17,60100.0,16.8747,16.9332,16.8245,16.8747,60100.0
2010-06-01 09:40:00,20.18,20.31,20.18,20.23,50500.0,16.883,16.9918,16.883,16.9249,50500.0
2010-06-01 09:45:00,20.23,20.26,20.15,20.2,57400.0,16.9249,16.95,16.8579,16.8998,57400.0
2010-06-01 09:50:00,20.2,20.25,20.16,20.16,67400.0,16.8998,16.9416,16.8663,16.8663,67400.0
2010-06-01 09:55:00,20.17,20.24,20.1,20.11,85700.0,16.8747,16.9332,16.8161,16.8245,85700.0
2010-06-01 10:00:00,20.12,20.16,20.03,20.04,155000.0,16.8328,16.8663,16.7576,16.7659,155000.0
2010-06-01 10:05:00,20.05,20.1,20.03,20.05,78000.0,16.7743,16.8161,16.7576,16.7743,78000.0
2010-06-01 10:10:00,20.04,20.1,20.0,20.08,115200.0,16.7659,16.8161,16.7325,16.7994,115200.0
2010-06-01 10:15:00,20.08,20.13,20.04,20.06,55000.0,16.7994,16.8412,16.7659,16.7826,55000.0
2010-06-01 10:20:00,20.07,20.22,20.07,20.22,35600.0,16.791,16.9165,16.791,16.9165,35600.0
2010-06-01 10:25:00,20.22,20.37,20.21,20.27,57900.0,16.9165,17.042,16.9081,16.9583,57900.0
2010-06-01 10:30:00,20.28,20.3,20.25,20.25,69400.0,16.9667,16.9834,16.9416,16.9416,69400.0
2010-06-01 10:35:00,20.25,20.25,20.19,20.2,44500.0,16.9416,16.9416,16.8914,16.8998,44500.0
2010-06-01 10:40:00,20.19,20.2,20.17,20.19,32500.0,16.8914,16.8998,16.8747,16.8914,32500.0
2010-06-01 10:45:00,20.19,20.22,20.17,20.21,32200.0,16.8914,16.9165,16.8747,16.9081,32200.0
2010-06-01 10:50:00,20.21,20.21,20.13,20.13,27900.0,16.9081,16.9081,16.8412,16.8412,27900.0
2010-06-01 10:55:00,20.13,20.18,20.13,20.15,17600.0,16.8412,16.883,16.8412,16.8579,17600.0
2010-06-01 11:00:00,20.14,20.17,20.13,20.16,17900.0,16.8496,16.8747,16.8412,16.8663,17900.0
2010-06-01 11:05:00,20.15,20.15,20.1,20.14,20600.0,16.8579,16.8579,16.8161,16.8496,20600.0
2010-06-01 11:10:00,20.14,20.15,20.12,20.13,11800.0,16.8496,16.8579,16.8328,16.8412,11800.0
2010-06-01 11:15:00,20.12,20.13,20.08,20.1,31300.0,16.8328,16.8412,16.7994,16.8161,31300.0
2010-06-01 11:20:00,20.09,20.11,20.08,20.1,23200.0,16.8077,16.8245,16.7994,16.8161,23200.0
2010-06-01 11:25:00,20.1,20.11,20.09,20.09,10500.0,16.8161,16.8245,16.8077,16.8077,10500.0
2010-06-01 11:30:00,20.09,20.1,20.03,20.04,23300.0,16.8077,16.8161,16.7576,16.7659,23300.0
2010-06-01 11:35:00,20.03,20.04,20.0,20.01,57700.0,16.7576,16.7659,16.7325,16.7408,57700.0
2010-06-01 11:40:00,20.01,20.01,19.86,19.89,162700.0,16.7408,16.7408,16.6153,16.6404,162700.0
2010-06-01 11:45:00,19.88,19.91,19.83,19.87,79700.0,16.6321,16.6572,16.5902,16.6237,79700.0
2010-06-01 11:50:00,19.87,19.89,19.82,19.83,63500.0,16.6237,16.6404,16.5819,16.5902,63500.0
2010-06-01 11:55:00,19.83,19.83,19.7,19.75,157900.0,16.5902,16.5902,16.4815,16.5233,157900.0
2010-06-01 12:00:00,19.75,19.82,19.73,19.79,84000.0,16.5233,16.5819,16.5066,16.5568,84000.0
2010-06-01 12:05:00,19.78,19.78,19.73,19.74,44900.0,16.5484,16.5484,16.5066,16.5149,44900.0
2010-06-01 12:10:00,19.73,19.74,19.67,19.7,73000.0,16.5066,16.5149,16.4564,16.4815,73000.0
2010-06-01 12:15:00,19.69,19.73,19.64,19.64,112400.0,16.4731,16.5066,16.4313,16.4313,112400.0
2010-06-01 12:20:00,19.65,19.73,19.62,19.72,140000.0,16.4396,16.5066,16.4145,16.4982,140000.0
2010-06-01 12:25:00,19.72,19.76,19.72,19.75,41100.0,16.4982,16.5317,16.4982,16.5233,41100.0
2010-06-01 12:30:00,19.76,19.78,19.68,19.76,222500.0,16.5317,16.5484,16.4647,16.5317,222500.0
2010-06-01 12:35:00,19.76,19.81,19.75,19.75,42200.0,16.5317,16.5735,16.5233,16.5233,42200.0
2010-06-01 12:40:00,19.76,19.76,19.73,19.76,20300.0,16.5317,16.5317,16.5066,16.5317,20300.0
2010-06-01 12:45:00,19.76,19.78,19.74,19.76,23400.0,16.5317,16.5484,16.5149,16.5317,23400.0
2010-06-01 12:50:00,19.76,19.77,19.73,19.76,23400.0,16.5317,16.54,16.5066,16.5317,23400.0
2010-06-01 12:55:00,19.75,19.77,19.63,19.64,60300.0,16.5233,16.54,16.4229,16.4313,60300.0
2010-06-01 13:00:00,19.64,19.69,19.63,19.69,22800.0,16.4313,16.4731,16.4229,16.4731,22800.0
2010-06-01 13:05:00,19.68,19.72,19.68,19.72,32400.0,16.4647,16.4982,16.4647,16.4982,32400.0
2010-06-01 13:10:00,19.72,19.76,19.68,19.69,66300.0,16.4982,16.5317,16.4647,16.4731,66300.0
2010-06-01 13:15:00,19.7,19.73,19.65,19.73,53300.0,16.4815,16.5066,16.4396,16.5066,53300.0
2010-06-01 13:20:00,19.74,19.8,19.73,19.8,24900.0,16.5149,16.5651,16.5066,16.5651,24900.0
2010-06-01 13:25:00,19.8,19.81,19.7,19.72,67700.0,16.5651,16.5735,16.4815,16.4982,67700.0
2010-06-01 13:30:00,19.72,19.76,19.71,19.76,32000.0,16.4982,16.5317,16.4898,16.5317,32000.0
2010-06-01 13:35:00,19.76,19.78,19.73,19.75,43000.0,16.5317,16.5484,16.5066,16.5233,43000.0
2010-06-01 13:40:00,19.75,19.75,19.73,19.75,27400.0,16.5233,16.5233,16.5066,16.5233,27400.0
2010-06-01 13:45:00,19.74,19.76,19.73,19.76,20000.0,16.5149,16.5317,16.5066,16.5317,20000.0
2010-06-01 13:50:00,19.75,19.75,19.67,19.68,41900.0,16.5233,16.5233,16.4564,16.4647,41900.0
2010-06-01 13:55:00,19.68,19.7,19.63,19.67,43600.0,16.4647,16.4815,16.4229,16.4564,43600.0
2010-06-01 14:00:00,19.65,19.66,19.6,19.65,61900.0,16.4396,16.448,16.3978,16.4396,61900.0
2010-06-01 14:05:00,19.65,19.66,19.57,19.59,56200.0,16.4396,16.448,16.3727,16.3894,56200.0
2010-06-01 14:10:00,19.6,19.65,19.58,19.63,75500.0,16.3978,16.4396,16.3811,16.4229,75500.0
2010-06-01 14:15:00,19.62,19.63,19.59,19.61,37400.0,16.4145,16.4229,16.3894,16.4062,37400.0
2010-06-01 14:20:00,19.61,19.69,19.58,19.65,49300.0,16.4062,16.4731,16.3811,16.4396,49300.0
2010-06-01 14:25:00,19.67,19.68,19.62,19.63,37100.0,16.4564,16.4647,16.4145,16.4229,37100.0
2010-06-01 14:30:00,19.64,19.68,19.63,19.66,44100.0,16.4313,16.4647,16.4229,16.448,44100.0
2010-06-01 14:35:00,19.66,19.68,19.64,19.67,81700.0,16.448,16.4647,16.4313,16.4564,81700.0
2010-06-01 14:40:00,19.65,19.66,19.61,19.65,67400.0,16.4396,16.448,16.4062,16.4396,67400.0
2010-06-01 14:45:00,19.65,19.7,19.62,19.7,74500.0,16.4396,16.4815,16.4145,16.4815,74500.0
2010-06-01 14:50:00,19.7,19.73,19.64,19.65,83800.0,16.4815,16.5066,16.4313,16.4396,83800.0
2010-06-01 14:55:00,19.66,19.72,19.64,19.72,33500.0,16.448,16.4982,16.4313,16.4982,33500.0
2010-06-01 15:00:00,19.72,19.72,19.65,19.66,78700.0,16.4982,16.4982,16.4396,16.448,78700.0
2010-06-01 15:05:00,19.66,19.68,19.57,19.57,130800.0,16.448,16.4647,16.3727,16.3727,130800.0
2010-06-01 15:10:00,19.57,19.64,19.57,19.64,46400.0,16.3727,16.4313,16.3727,16.4313,46400.0
2010-06-01 15:15:00,19.63,19.67,19.58,19.58,55800.0,16.4229,16.4564,16.3811,16.3811,55800.0
2010-06-01 15:20:00,19.58,19.58,19.5,19.57,112000.0,16.3811,16.3811,16.3141,16.3727,112000.0
2010-06-01 15:25:00,19.56,19.58,19.55,19.57,145300.0,16.3643,16.3811,16.356,16.3727,145300.0
2010-06-01 15:30:00,19.56,19.58,19.55,19.58,48200.0,16.3643,16.3811,16.356,16.3811,48200.0
2010-06-01 15:35:00,19.58,19.6,19.56,19.57,81700.0,16.3811,16.3978,16.3643,16.3727,81700.0
2010-06-01 15:40:00,19.56,19.57,19.53,19.53,130700.0,16.3643,16.3727,16.3392,16.3392,130700.0
2010-06-01 15:45:00,19.53,19.55,19.4,19.41,337400.0,16.3392,16.356,16.2305,16.2388,337400.0
2010-06-01 15:50:00,19.4,19.41,19.3,19.36,396700.0,16.2305,16.2388,16.1468,16.197,396700.0
2010-06-01 15:55:00,19.36,19.36,19.27,19.27,430300.0,16.197,16.197,16.1217,16.1217,430300.0
2010-06-02 09:30:00,19.46,19.6,19.3,19.49,119900.0,16.2807,16.3978,16.1468,16.3058,119900.0
2010-06-02 09:35:00,19.46,19.55,19.46,19.55,136500.0,16.2807,16.356,16.2807,16.356,136500.0
2010-06-02 09:40:00,19.55,19.61,19.47,19.47,163500.0,16.356,16.4062,16.289,16.289,163500.0
2010-06-02 09:45:00,19.47,19.51,19.32,19.35,133900.0,16.289,16.3225,16.1635,16.1886,133900.0
2010-06-02 09:50:00,19.35,19.36,19.23,19.35,84600.0,16.1886,16.197,16.0883,16.1886,84600.0
2010-06-02 09:55:00,19.35,19.55,19.35,19.48,145100.0,16.1886,16.356,16.1886,16.2974,145100.0
2010-06-02 10:00:00,19.49,19.58,19.43,19.54,138000.0,16.3058,16.3811,16.2556,16.3476,138000.0
2010-06-02 10:05:00,19.52,19.66,19.52,19.6,76300.0,16.3309,16.448,16.3309,16.3978,76300.0
2010-06-02 10:10:00,19.6,19.7,19.6,19.67,68900.0,16.3978,16.4815,16.3978,16.4564,68900.0
2010-06-02 10:15:00,19.67,19.74,19.66,19.68,63600.0,16.4564,16.5149,16.448,16.4647,63600.0
2010-06-02 10:20:00,19.68,19.79,19.68,19.79,55000.0,16.4647,16.5568,16.4647,16.5568,55000.0
2010-06-02 10:25:00,19.8,19.81,19.74,19.76,57800.0,16.5651,16.5735,16.5149,16.5317,57800.0
2010-06-02 10:30:00,19.75,19.75,19.65,19.65,82100.0,16.5233,16.5233,16.4396,16.4396,82100.0
2010-06-02 10:35:00,19.65,19.71,19.65,19.66,43300.0,16.4396,16.4898,16.4396,16.448,43300.0
2010-06-02 10:40:00,19.65,19.68,19.6,19.62,43000.0,16.4396,16.4647,16.3978,16.4145,43000.0
2010-06-02 10:45:00,19.62,19.64,19.5,19.53,85200.0,16.4145,16.4313,16.3141,16.3392,85200.0
2010-06-02 10:50:00,19.53,19.62,19.53,19.58,77100.0,16.3392,16.4145,16.3392,16.3811,77100.0
2010-06-02 10:55:00,19.57,19.58,19.4,19.51,143300.0,16.3727,16.3811,16.2305,16.3225,143300.0
2010-06-02 11:00:00,19.51,19.55,19.47,19.55,35800.0,16.3225,16.356,16.289,16.356,35800.0
2010-06-02 11:05:00,19.54,19.6,19.54,19.6,75900.0,16.3476,16.3978,16.3476,16.3978,75900.0
2010-06-02 11:10:00,19.59,19.62,19.52,19.62,75600.0,16.3894,16.4145,16.3309,16.4145,75600.0
2010-06-02 11:15:00,19.62,19.66,19.6,19.62,133600.0,16.4145,16.448,16.3978,16.4145,133600.0
2010-06-02 11:20:00,19.62,19.8,19.61,19.8,151200.0,16.4145,16.5651,16.4062,16.5651,151200.0
2010-06-02 11:25:00,19.79,19.88,19.78,19.82,97700.0,16.5568,16.6321,16.5484,16.5819,97700.0
2010-06-02 11:30:00,19.82,19.82,19.75,19.77,41900.0,16.5819,16.5819,16.5233,16.54,41900.0
2010-06-02 11:35:00,19.78,19.82,19.75,19.79,32700.0,16.5484,16.5819,16.5233,16.5568,32700.0
2010-06-02 11:40:00,19.78,19.87,19.78,19.87,45400.0,16.5484,16.6237,16.5484,16.6237,45400.0
2010-06-02 11:45:00,19.87,19.91,19.85,19.88,64900.0,16.6237,16.6572,16.607,16.6321,64900.0
2010-06-02 11:50:00,19.89,19.93,19.88,19.89,99600.0,16.6404,16.6739,16.6321,16.6404,99600.0
2010-06-02 11:55:00,19.89,19.89,19.76,19.79,184200.0,16.6404,16.6404,16.5317,16.5568,184200.0
2010-06-02 12:00:00,19.79,19.8,19.77,19.77,20300.0,16.5568,16.5651,16.54,16.54,20300.0
2010-06-02 12:05:00,19.78,19.85,19.77,19.82,46600.0,16.5484,16.607,16.54,16.5819,46600.0
2010-06-02 12:10:00,19.82,19.83,19.79,19.81,23400.0,16.5819,16.5902,16.5568,16.5735,23400.0
2010-06-02 12:15:00,19.81,19.81,19.78,19.78,67600.0,16.5735,16.5735,16.5484,16.5484,67600.0
2010-06-02 12:20:00,19.79,19.79,19.74,19.75,42300.0,16.5568,16.5568,16.5149,16.5233,42300.0
2010-06-02 12:25:00,19.75,19.8,19.75,19.78,40500.0,16.5233,16.5651,16.5233,16.5484,40500.0
2010-06-02 12:30:00,19.79,19.8,19.78,19.78,12100.0,16.5568,16.5651,16.5484,16.5484,12100.0
2010-06-02 12:35:00,19.78,19.79,19.77,19.79,20200.0,16.5484,16.5568,16.54,16.5568,20200.0
2010-06-02 12:40:00,19.8,19.83,19.79,19.83,70100.0,16.5651,16.5902,16.5568,16.5902,70100.0
2010-06-02 12:45:00,19.82,19.86,19.8,19.84,74500.0,16.5819,16.6153,16.5651,16.5986,74500.0
2010-06-02 12:50:00,19.84,19.89,19.8,19.87,65000.0,16.5986,16.6404,16.5651,16.6237,65000.0
2010-06-02 12:55:00,19.88,19.89,19.85,19.88,21000.0,16.6321,16.6404,16.607,16.6321,21000.0
2010-06-02 13:00:00,19.88,19.89,19.85,19.86,19700.0,16.6321,16.6404,16.607,16.6153,19700.0
2010-06-02 13:05:00,19.85,19.9,19.85,19.88,32600.0,16.607,16.6488,16.607,16.6321,32600.0
2010-06-02 13:10:00,19.88,19.88,19.81,19.83,54100.0,16.6321,16.6321,16.5735,16.5902,54100.0
2010-06-02 13:15:00,19.83,19.86,19.8,19.8,81700.0,16.5902,16.6153,16.5651,16.5651,81700.0
2010-06-02 13:20:00,19.8,19.85,19.78,19.84,30400.0,16.5651,16.607,16.5484,16.5986,30400.0
2010-06-02 13:25:00,19.84,19.85,19.83,19.84,13100.0,16.5986,16.607,16.5902,16.5986,13100.0
2010-06-02 13:30:00,19.84,19.87,19.84,19.86,16000.0,16.5986,16.6237,16.5986,16.6153,16000.0
2010-06-02 13:35:00,19.85,19.87,19.83,19.85,35600.0,16.607,16.6237,16.5902,16.607,35600.0
2010-06-02 13:40:00,19.85,19.85,19.84,19.84,10200.0,16.607,16.607,16.5986,16.5986,10200.0
2010-06-02 13:45:00,19.84,19.85,19.83,19.83,25500.0,16.5986,16.607,16.5902,16.5902,25500.0
2010-06-02 13:50:00,19.83,19.84,19.81,19.81,16100.0,16.5902,16.5986,16.5735,16.5735,16100.0
2010-06-02 13:55:00,19.8,19.81,19.75,19.77,54500.0,16.5651,16.5735,16.5233,16.54,54500.0
2010-06-02 14:00:00,19.76,19.77,19.69,19.69,53800.0,16.5317,16.54,16.4731,16.4731,53800.0
2010-06-02 14:05:00,19.7,19.76,19.67,19.76,61500.0,16.4815,16.5317,16.4564,16.5317,61500.0
2010-06-02 14:10:00,19.75,19.76,19.73,19.75,31700.0,16.5233,16.5317,16.5066,16.5233,31700.0
2010-06-02 14:15:00,19.75,19.76,19.73,19.74,71800.0,16.5233,16.5317,16.5066,16.5149,71800.0
2010-06-02 14:20:00,19.74,19.74,19.73,19.74,13600.0,16.5149,16.5149,16.5066,16.5149,13600.0
2010-06-02 14:25:00,19.74,19.74,19.73,19.74,26600.0,16.5149,16.5149,16.5066,16.5149,26600.0
2010-06-02 14:30:00,19.74,19.78,19.72,19.78,43900.0,16.5149,16.5484,16.4982,16.5484,43900.0
2010-06-02 14:35:00,19.78,19.83,19.77,19.81,37600.0,16.5484,16.5902,16.54,16.5735,37600.0
2010-06-02 14:40:00,19.82,19.88,19.82,19.88,55800.0,16.5819,16.6321,16.5819,16.6321,55800.0
2010-06-02 14:45:00,19.88,19.9,19.87,19.89,37000.0,16.6321,16.6488,16.6237,16.6404,37000.0
2010-06-02 14:50:00,19.89,19.95,19.88,19.94,85100.0,16.6404,16.6906,16.6321,16.6823,85100.0
2010-06-02 14:55:00,19.93,19.96,19.88,19.91,39400.0,16.6739,16.699,16.6321,16.6572,39400.0
2010-06-02 15:00:00,19.9,19.94,19.9,19.91,76700.0,16.6488,16.6823,16.6488,16.6572,76700.0
2010-06-02 15:05:00,19.91,19.93,19.86,19.9,140700.0,16.6572,16.6739,16.6153,16.6488,140700.0
2010-06-02 15:10:00,19.9,19.91,19.87,19.91,49100.0,16.6488,16.6572,16.6237,16.6572,49100.0
2010-06-02 15:15:00,19.9,19.91,19.86,19.87,58700.0,16.6488,16.6572,16.6153,16.6237,58700.0
2010-06-02 15:20:00,19.86,19.88,19.85,19.85,78100.0,16.6153,16.6321,16.607,16.607,78100.0
2010-06-02 15:25:00,19.86,19.86,19.82,19.84,90200.0,16.6153,16.6153,16.5819,16.5986,90200.0
2010-06-02 15:30:00,19.84,19.86,19.77,19.79,250500.0,16.5986,16.6153,16.54,16.5568,250500.0
2010-06-02 15:35:00,19.79,19.85,19.78,19.85,123700.0,16.5568,16.607,16.5484,16.607,123700.0
2010-06-02 15:40:00,19.85,19.87,19.82,19.83,91300.0,16.607,16.6237,16.5819,16.5902,91300.0
2010-06-02 15:45:00,19.82,19.85,19.82,19.83,158300.0,16.5819,16.607,16.5819,16.5902,158300.0
2010-06-02 15:50:00,19.82,19.85,19.81,19.83,223900.0,16.5819,16.607,16.5735,16.5902,223900.0
2010-06-02 15:55:00,19.84,19.89,19.82,19.88,511600.0,16.5986,16.6404,16.5819,16.6321,511600.0
2010-06-03 09:30:00,19.84,20.11,19.82,20.05,183900.0,16.5986,16.8245,16.5819,16.7743,183900.0
2010-06-03 09:35:00,20.02,20.28,19.92,20.15,232600.0,16.7492,16.9667,16.6655,16.8579,232600.0
2010-06-03 09:40:00,20.13,20.23,20.0,20.09,139600.0,16.8412,16.9249,16.7325,16.8077,139600.0
2010-06-03 09:45:00,20.08,20.23,20.07,20.13,127600.0,16.7994,16.9249,16.791,16.8412,127600.0
2010-06-03 09:50:00,20.12,20.24,20.05,20.15,156100.0,16.8328,16.9332,16.7743,16.8579,156100.0
2010-06-03 09:55:00,20.15,20.29,20.07,20.17,189600.0,16.8579,16.9751,16.791,16.8747,189600.0
2010-06-03 10:00:00,20.18,20.2,20.08,20.09,93000.0,16.883,16.8998,16.7994,16.8077,93000.0
2010-06-03 10:05:00,20.09,20.14,20.08,20.1,74400.0,16.8077,16.8496,16.7994,16.8161,74400.0
2010-06-03 10:10:00,20.11,20.16,20.09,20.1,37300.0,16.8245,16.8663,16.8077,16.8161,37300.0
2010-06-03 10:15:00,20.1,20.12,20.09,20.1,39700.0,16.8161,16.8328,16.8077,16.8161,39700.0
2010-06-03 10:20:00,20.1,20.1,20.06,20.07,81800.0,16.8161,16.8161,16.7826,16.791,81800.0
2010-06-03 10:25:00,20.08,20.15,19.91,19.92,105500.0,16.7994,16.8579,16.6572,16.6655,105500.0
2010-06-03 10:30:00,19.92,20.01,19.84,20.01,56000.0,16.6655,16.7408,16.5986,16.7408,56000.0
2010-06-03 10:35:00,20.01,20.01,19.96,20.0,29500.0,16.7408,16.7408,16.699,16.7325,29500.0
2010-06-03 10:40:00,19.99,20.0,19.99,20.0,39800.0,16.7241,16.7325,16.7241,16.7325,39800.0
2010-06-03 10:45:00,20.0,20.08,19.99,20.07,50500.0,16.7325,16.7994,16.7241,16.791,50500.0
2010-06-03 10:50:00,20.07,20.07,19.99,20.0,96300.0,16.791,16.791,16.7241,16.7325,96300.0
2010-06-03 10:55:00,20.0,20.03,19.99,20.0,96600.0,16.7325,16.7576,16.7241,16.7325,96600.0
2010-06-03 11:00:00,20.0,20.0,19.97,19.99,30300.0,16.7325,16.7325,16.7074,16.7241,30300.0
2010-06-03 11:05:00,19.99,20.0,19.98,19.98,49800.0,16.7241,16.7325,16.7157,16.7157,49800.0
2010-06-03 11:10:00,19.99,20.0,19.97,19.99,27500.0,16.7241,16.7325,16.7074,16.7241,27500.0
2010-06-03 11:15:00,19.98,20.0,19.95,19.97,25400.0,16.7157,16.7325,16.6906,16.7074,25400.0
2010-06-03 11:20:00,19.97,19.99,19.9,19.91,44300.0,16.7074,16.7241,16.6488,16.6572,44300.0
2010-06-03 11:25:00,19.91,19.93,19.88,19.91,29000.0,16.6572,16.6739,16.6321,16.6572,29000.0
2010-06-03 11:30:00,19.91,19.96,19.91,19.96,32500.0,16.6572,16.699,16.6572,16.699,32500.0
2010-06-03 11:35:00,19.96,20.0,19.95,19.99,24100.0,16.699,16.7325,16.6906,16.7241,24100.0
2010-06-03 11:40:00,19.99,20.0,19.95,19.98,27800.0,16.7241,16.7325,16.6906,16.7157,27800.0
2010-06-03 11:45:00,19.98,20.0,19.97,19.98,45800.0,16.7157,16.7325,16.7074,16.7157,45800.0
2010-06-03 11:50:00,19.98,19.99,19.92,19.92,42100.0,16.7157,16.7241,16.6655,16.6655,42100.0
2010-06-03 11:55:00,19.92,19.93,19.89,19.9,45500.0,16.6655,16.6739,16.6404,16.6488,45500.0
2010-06-03 12:00:00,19.9,19.91,19.85,19.85,25600.0,16.6488,16.6572,16.607,16.607,25600.0
2010-06-03 12:05:00,19.85,19.86,19.83,19.83,34600.0,16.607,16.6153,16.5902,16.5902,34600.0
2010-06-03 12:10:00,19.83,19.84,19.82,19.83,31500.0,16.5902,16.5986,16.5819,16.5902,31500.0
2010-06-03 12:15:00,19.83,19.83,19.81,19.81,50500.0,16.5902,16.5902,16.5735,16.5735,50500.0
2010-06-03 12:20:00,19.81,19.81,19.7,19.73,82300.0,16.5735,16.5735,16.4815,16.5066,82300.0
2010-06-03 12:25:00,19.74,19.74,19.69,19.7,60200.0,16.5149,16.5149,16.4731,16.4815,60200.0
2010-06-03 12:30:00,19.7,19.7,19.65,19.65,65200.0,16.4815,16.4815,16.4396,16.4396,65200.0
2010-06-03 12:35:00,19.66,19.67,19.65,19.66,91600.0,16.448,16.4564,16.4396,16.448,91600.0
2010-06-03 12:40:00,19.65,19.74,19.65,19.69,133600.0,16.4396,16.5149,16.4396,16.4731,133600.0
2010-06-03 12:45:00,19.69,19.7,19.65,19.67,102100.0,16.4731,16.4815,16.4396,16.4564,102100.0
2010-06-03 12:50:00,19.68,19.68,19.66,19.67,25100.0,16.4647,16.4647,16.448,16.4564,25100.0
2010-06-03 12:55:00,19.67,19.67,19.66,19.66,51700.0,16.4564,16.4564,16.448,16.448,51700.0
2010-06-03 13:00:00,19.67,19.67,19.61,19.62,97100.0,16.4564,16.4564,16.4062,16.4145,97100.0
2010-06-03 13:05:00,19.62,19.68,19.62,19.68,43800.0,16.4145,16.4647,16.4145,16.4647,43800.0
2010-06-03 13:10:00,19.68,19.7,19.68,19.69,7400.0,16.4647,16.4815,16.4647,16.4731,7400.0
2010-06-03 13:15:00,19.69,19.7,19.64,19.65,31800.0,16.4731,16.4815,16.4313,16.4396,31800.0
2010-06-03 13:20:00,19.64,19.65,19.63,19.65,20200.0,16.4313,16.4396,16.4229,16.4396,20200.0
2010-06-03 13:25:00,19.65,19.65,19.56,19.61,116900.0,16.4396,16.4396,16.3643,16.4062,116900.0
2010-06-03 13:30:00,19.61,19.68,19.61,19.63,82200.0,16.4062,16.4647,16.4062,16.4229,82200.0
2010-06-03 13:35:00,19.63,19.64,19.63,19.64,19500.0,16.4229,16.4313,16.4229,16.4313,19500.0
2010-06-03 13:40:00,19.64,19.64,19.61,19.63,77800.0,16.4313,16.4313,16.4062,16.4229,77800.0
2010-06-03 13:45:00,19.63,19.64,19.61,19.63,99000.0,16.4229,16.4313,16.4062,16.4229,99000.0
2010-06-03 13:50:00,19.64,19.64,19.58,19.59,68900.0,16.4313,16.4313,16.3811,16.3894,68900.0
2010-06-03 13:55:00,19.6,19.61,19.58,19.59,41400.0,16.3978,16.4062,16.3811,16.3894,41400.0
2010-06-03 14:00:00,19.6,19.6,19.57,19.57,41500.0,16.3978,16.3978,16.3727,16.3727,41500.0
2010-06-03 14:05:00,19.58,19.61,19.58,19.6,68800.0,16.3811,16.4062,16.3811,16.3978,68800.0
2010-06-03 14:10:00,19.6,19.68,19.58,19.6,153400.0,16.3978,16.4647,16.3811,16.3978,153400.0
2010-06-03 14:15:00,19.61,19.63,19.6,19.63,64100.0,16.4062,16.4229,16.3978,16.4229,64100.0
2010-06-03 14:20:00,19.63,19.67,19.63,19.63,71700.0,16.4229,16.4564,16.4229,16.4229,71700.0
2010-06-03 14:25:00,19.64,19.64,19.6,19.62,41700.0,16.4313,16.4313,16.3978,16.4145,41700.0
2010-06-03 14:30:00,19.61,19.65,19.61,19.65,41800.0,16.4062,16.4396,16.4062,16.4396,41800.0
2010-06-03 14:35:00,19.65,19.7,19.65,19.7,47100.0,16.4396,16.4815,16.4396,16.4815,47100.0
2010-06-03 14:40:00,19.7,19.72,19.66,19.68,68500.0,16.4815,16.4982,16.448,16.4647,68500.0
2010-06-03 14:45:00,19.68,19.7,19.66,19.69,34600.0,16.4647,16.4815,16.448,16.4731,34600.0
2010-06-03 14:50:00,19.69,19.7,19.68,19.69,41300.0,16.4731,16.4815,16.4647,16.4731,41300.0
2010-06-03 14:55:00,19.69,19.72,19.65,19.71,68900.0,16.4731,16.4982,16.4396,16.4898,68900.0
2010-06-03 15:00:00,19.7,19.71,19.68,19.7,134900.0,16.4815,16.4898,16.4647,16.4815,134900.0
2010-06-03 15:05:00,19.7,19.7,19.69,19.7,59900.0,16.4815,16.4815,16.4731,16.4815,59900.0
2010-06-03 15:10:00,19.7,19.7,19.67,19.7,44400.0,16.4815,16.4815,16.4564,16.4815,44400.0
2010-06-03 15:15:00,19.69,19.69,19.63,19.64,43000.0,16.4731,16.4731,16.4229,16.4313,43000.0
2010-06-03 15:20:00,19.65,19.67,19.64,19.66,40400.0,16.4396,16.4564,16.4313,16.448,40400.0
2010-06-03 15:25:00,19.66,19.72,19.65,19.72,53600.0,16.448,16.4982,16.4396,16.4982,53600.0
2010-06-03 15:30:00,19.72,19.72,19.67,19.69,66800.0,16.4982,16.4982,16.4564,16.4731,66800.0
2010-06-03 15:35:00,19.69,19.73,19.68,19.7,135500.0,16.4731,16.5066,16.4647,16.4815,135500.0
2010-06-03 15:40:00,19.7,19.7,19.69,19.7,44300.0,16.4815,16.4815,16.4731,16.4815,44300.0
2010-06-03 15:45:00,19.69,19.7,19.68,19.68,120800.0,16.4731,16.4815,16.4647,16.4647,120800.0
2010-06-03 15:50:00,19.68,19.68,19.66,19.67,151700.0,16.4647,16.4647,16.448,16.4564,151700.0
2010-06-03 15:55:00,19.67,19.69,19.65,19.68,200900.0,16.4564,16.4731,16.4396,16.4647,200900.0
2010-06-04 09:30:00,19.44,19.57,19.4,19.54,86900.0,16.2639,16.3727,16.2305,16.3476,86900.0
2010-06-04 09:35:00,19.55,19.62,19.51,19.51,96600.0,16.356,16.4145,16.3225,16.3225,96600.0
2010-06-04 09:40:00,19.51,19.55,19.42,19.42,86500.0,16.3225,16.356,16.2472,16.2472,86500.0
2010-06-04 09:45:00,19.42,19.43,19.34,19.42,87000.0,16.2472,16.2556,16.1803,16.2472,87000.0
2010-06-04 09:50:00,19.42,19.46,19.39,19.43,61300.0,16.2472,16.2807,16.2221,16.2556,61300.0
2010-06-04 09:55:00,19.43,19.43,19.32,19.32,65300.0,16.2556,16.2556,16.1635,16.1635,65300.0
2010-06-04 10:00:00,19.33,19.34,19.21,19.25,135800.0,16.1719,16.1803,16.0715,16.105,135800.0
2010-06-04 10:05:00,19.26,19.38,19.25,19.38,106500.0,16.1134,16.2137,16.105,16.2137,106500.0
2010-06-04 10:10:00,19.39,19.45,19.34,19.41,81700.0,16.2221,16.2723,16.1803,16.2388,81700.0
2010-06-04 10:15:00,19.4,19.46,19.37,19.38,53400.0,16.2305,16.2807,16.2054,16.2137,53400.0
2010-06-04 10:20:00,19.38,19.38,19.33,19.36,48500.0,16.2137,16.2137,16.1719,16.197,48500.0
2010-06-04 10:25:00,19.35,19.36,19.33,19.33,43100.0,16.1886,16.197,16.1719,16.1719,43100.0
2010-06-04 10:30:00,19.33,19.35,19.31,19.32,33400.0,16.1719,16.1886,16.1552,16.1635,33400.0
2010-06-04 10:35:00,19.32,19.4,19.31,19.36,77300.0,16.1635,16.2305,16.1552,16.197,77300.0
2010-06-04 10:40:00,19.35,19.37,19.31,19.32,29300.0,16.1886,16.2054,16.1552,16.1635,29300.0
2010-06-04 10:45:00,19.31,19.32,19.28,19.28,29500.0,16.1552,16.1635,16.1301,16.1301,29500.0
2010-06-04 10:50:00,19.28,19.29,19.23,19.25,43000.0,16.1301,16.1385,16.0883,16.105,43000.0
2010-06-04 10:55:00,19.25,19.26,19.23,19.23,33200.0,16.105,16.1134,16.0883,16.0883,33200.0
2010-06-04 11:00:00,19.23,19.24,19.22,19.22,32700.0,16.0883,16.0966,16.0799,16.0799,32700.0
2010-06-04 11:05:00,19.23,19.24,19.21,19.23,96500.0,16.0883,16.0966,16.0715,16.0883,96500.0
2010-06-04 11:10:00,19.22,19.23,19.16,19.19,61500.0,16.0799,16.0883,16.0297,16.0548,61500.0
2010-06-04 11:15:00,19.19,19.2,19.17,19.18,35400.0,16.0548,16.0632,16.0381,16.0464,35400.0
2010-06-04 11:20:00,19.17,19.17,19.14,19.14,53300.0,16.0381,16.0381,16.013,16.013,53300.0
2010-06-04 11:25:00,19.15,19.18,19.15,19.15,64400.0,16.0213,16.0464,16.0213,16.0213,64400.0
2010-06-04 11:30:00,19.16,19.21,19.14,19.17,64200.0,16.0297,16.0715,16.013,16.0381,64200.0
2010-06-04 11:35:00,19.17,19.19,19.15,19.17,75800.0,16.0381,16.0548,16.0213,16.0381,75800.0
2010-06-04 11:40:00,19.17,19.22,19.17,19.21,68400.0,16.0381,16.0799,16.0381,16.0715,68400.0
2010-06-04 11:45:00,19.22,19.22,19.18,19.2,34700.0,16.0799,16.0799,16.0464,16.0632,34700.0
2010-06-04 11:50:00,19.2,19.2,19.15,19.16,52700.0,16.0632,16.0632,16.0213,16.0297,52700.0
2010-06-04 11:55:00,19.16,19.19,19.16,19.18,26600.0,16.0297,16.0548,16.0297,16.0464,26600.0
2010-06-04 12:00:00,19.18,19.19,19.12,19.14,41200.0,16.0464,16.0548,15.9962,16.013,41200.0
2010-06-04 12:05:00,19.14,19.15,19.12,19.14,32500.0,16.013,16.0213,15.9962,16.013,32500.0
2010-06-04 12:10:00,19.14,19.15,19.12,19.14,57000.0,16.013,16.0213,15.9962,16.013,57000.0
2010-06-04 12:15:00,19.13,19.14,19.13,19.14,10500.0,16.0046,16.013,16.0046,16.013,10500.0
2010-06-04 12:20:00,19.13,19.14,19.12,19.13,31500.0,16.0046,16.013,15.9962,16.0046,31500.0
2010-06-04 12:25:00,19.14,19.15,19.13,19.14,13200.0,16.013,16.0213,16.0046,16.013,13200.0
2010-06-04 12:30:00,19.14,19.17,19.12,19.16,81200.0,16.013,16.0381,15.9962,16.0297,81200.0
2010-06-04 12:35:00,19.17,19.17,19.16,19.17,30300.0,16.0381,16.0381,16.0297,16.0381,30300.0
2010-06-04 12:40:00,19.16,19.19,19.16,19.17,134100.0,16.0297,16.0548,16.0297,16.0381,134100.0
2010-06-04 12:45:00,19.17,19.21,19.17,19.18,47900.0,16.0381,16.0715,16.0381,16.0464,47900.0
2010-06-04 12:50:00,19.19,19.21,19.18,19.2,77500.0,16.0548,16.0715,16.0464,16.0632,77500.0
2010-06-04 12:55:00,19.21,19.21,19.2,19.2,51400.0,16.0715,16.0715,16.0632,16.0632,51400.0
2010-06-04 13:00:00,19.21,19.21,19.2,19.2,63700.0,16.0715,16.0715,16.0632,16.0632,63700.0
2010-06-04 13:05:00,19.2,19.26,19.2,19.22,137300.0,16.0632,16.1134,16.0632,16.0799,137300.0
2010-06-04 13:10:00,19.22,19.23,19.21,19.21,31800.0,16.0799,16.0883,16.0715,16.0715,31800.0
2010-06-04 13:15:00,19.21,19.22,19.19,19.19,43500.0,16.0715,16.0799,16.0548,16.0548,43500.0
2010-06-04 13:20:00,19.19,19.2,19.16,19.18,31900.0,16.0548,16.0632,16.0297,16.0464,31900.0
2010-06-04 13:25:00,19.19,19.21,19.17,19.19,92700.0,16.0548,16.0715,16.0381,16.0548,92700.0
2010-06-04 13:30:00,19.2,19.21,19.17,19.19,87800.0,16.0632,16.0715,16.0381,16.0548,87800.0
2010-06-04 13:35:00,19.19,19.2,19.16,19.17,23300.0,16.0548,16.0632,16.0297,16.0381,23300.0
2010-06-04 13:40:00,19.16,19.18,19.13,19.15,147900.0,16.0297,16.0464,16.0046,16.0213,147900.0
2010-06-04 13:45:00,19.15,19.15,19.12,19.13,38300.0,16.0213,16.0213,15.9962,16.0046,38300.0
2010-06-04 13:50:00,19.13,19.14,19.09,19.09,29000.0,16.0046,16.013,15.9711,15.9711,29000.0
2010-06-04 13:55:00,19.09,19.11,19.07,19.07,23900.0,15.9711,15.9879,15.9544,15.9544,23900.0
2010-06-04 14:00:00,19.08,19.11,19.06,19.1,34300.0,15.9628,15.9879,15.946,15.9795,34300.0
2010-06-04 14:05:00,19.1,19.1,19.04,19.05,33600.0,15.9795,15.9795,15.9293,15.9377,33600.0
2010-06-04 14:10:00,19.06,19.1,19.04,19.1,26100.0,15.946,15.9795,15.9293,15.9795,26100.0
2010-06-04 14:15:00,19.1,19.1,19.08,19.08,23100.0,15.9795,15.9795,15.9628,15.9628,23100.0
2010-06-04 14:20:00,19.09,19.11,19.09,19.1,54300.0,15.9711,15.9879,15.9711,15.9795,54300.0
2010-06-04 14:25:00,19.09,19.1,19.06,19.08,42900.0,15.9711,15.9795,15.946,15.9628,42900.0
2010-06-04 14:30:00,19.08,19.09,19.06,19.08,21700.0,15.9628,15.9711,15.946,15.9628,21700.0
2010-06-04 14:35:00,19.08,19.08,19.04,19.06,69100.0,15.9628,15.9628,15.9293,15.946,69100.0
2010-06-04 14:40:00,19.05,19.05,19.03,19.04,24200.0,15.9377,15.9377,15.9209,15.9293,24200.0
2010-06-04 14:45:00,19.04,19.05,19.0,19.0,65000.0,15.9293,15.9377,15.8958,15.8958,65000.0
2010-06-04 14:50:00,19.0,19.02,18.95,18.98,89000.0,15.8958,15.9126,15.854,15.8791,89000.0
2010-06-04 14:55:00,18.98,18.98,18.94,18.94,39400.0,15.8791,15.8791,15.8456,15.8456,39400.0
2010-06-04 15:00:00,18.95,19.0,18.94,19.0,65400.0,15.854,15.8958,15.8456,15.8958,65400.0
2010-06-04 15:05:00,19.0,19.01,18.97,19.0,105400.0,15.8958,15.9042,15.8707,15.8958,105400.0
2010-06-04 15:10:00,19.0,19.01,18.98,18.98,80200.0,15.8958,15.9042,15.8791,15.8791,80200.0
2010-06-04 15:15:00,18.98,18.99,18.95,18.96,148400.0,15.8791,15.8875,15.854,15.8624,148400.0
2010-06-04 15:20:00,18.96,18.98,18.93,18.95,71500.0,15.8624,15.8791,15.8373,15.854,71500.0
2010-06-04 15:25:00,18.94,18.94,18.91,18.92,42500.0,15.8456,15.8456,15.8205,15.8289,42500.0
2010-06-04 15:30:00,18.92,18.93,18.9,18.91,75200.0,15.8289,15.8373,15.8122,15.8205,75200.0
2010-06-04 15:35:00,18.91,18.94,18.9,18.91,127000.0,15.8205,15.8456,15.8122,15.8205,127000.0
2010-06-04 15:40:00,18.91,18.91,18.87,18.88,150900.0,15.8205,15.8205,15.7871,15.7954,150900.0
2010-06-04 15:45:00,18.88,18.93,18.86,18.92,172600.0,15.7954,15.8373,15.7787,15.8289,172600.0
2010-06-04 15:50:00,18.93,18.94,18.86,18.87,182300.0,15.8373,15.8456,15.7787,15.7871,182300.0
2010-06-04 15:55:00,18.88,18.92,18.86,18.92,349000.0,15.7954,15.8289,15.7787,15.8289,349000.0
2010-06-07 09:30:00,18.9,19.06,18.89,18.92,101500.0,15.8122,15.946,15.8038,15.8289,101500.0
2010-06-07 09:35:00,18.92,18.94,18.84,18.86,25500.0,15.8289,15.8456,15.762,15.7787,25500.0
2010-06-07 09:40:00,18.84,18.84,18.65,18.65,111900.0,15.762,15.762,15.603,15.603,111900.0
2010-06-07 09:45:00,18.65,18.66,18.55,18.65,96200.0,15.603,15.6114,15.5193,15.603,96200.0
2010-06-07 09:50:00,18.65,18.78,18.62,18.77,96200.0,15.603,15.7118,15.5779,15.7034,96200.0
2010-06-07 09:55:00,18.77,18.85,18.75,18.84,83300.0,15.7034,15.7703,15.6867,15.762,83300.0
2010-06-07 10:00:00,18.85,18.88,18.84,18.87,131400.0,15.7703,15.7954,15.762,15.7871,131400.0
2010-06-07 10:05:00,18.86,18.94,18.85,18.94,128300.0,15.7787,15.8456,15.7703,15.8456,128300.0
2010-06-07 10:10:00,18.93,19.03,18.91,19.01,110400.0,15.8373,15.9209,15.8205,15.9042,110400.0
2010-06-07 10:15:00,19.01,19.02,18.93,18.97,75100.0,15.9042,15.9126,15.8373,15.8707,75100.0
2010-06-07 10:20:00,18.98,19.03,18.97,19.01,59600.0,15.8791,15.9209,15.8707,15.9042,59600.0
2010-06-07 10:25:00,19.02,19.05,18.97,18.99,44500.0,15.9126,15.9377,15.8707,15.8875,44500.0
2010-06-07 10:30:00,18.99,19.0,18.9,18.9,26800.0,15.8875,15.8958,15.8122,15.8122,26800.0
2010-06-07 10:35:00,18.91,18.92,18.84,18.84,43300.0,15.8205,15.8289,15.762,15.762,43300.0
2010-06-07 10:40:00,18.84,18.87,18.81,18.82,99400.0,15.762,15.7871,15.7369,15.7452,99400.0
2010-06-07 10:45:00,18.81,18.85,18.78,18.82,46000.0,15.7369,15.7703,15.7118,15.7452,46000.0
2010-06-07 10:50:00,18.83,18.86,18.78,18.79,26900.0,15.7536,15.7787,15.7118,15.7201,26900.0
2010-06-07 10:55:00,18.78,18.78,18.72,18.73,22700.0,15.7118,15.7118,15.6616,15.6699,22700.0
2010-06-07 11:00:00,18.74,18.8,18.74,18.8,40400.0,15.6783,15.7285,15.6783,15.7285,40400.0
2010-06-07 11:05:00,18.8,18.81,18.75,18.8,29600.0,15.7285,15.7369,15.6867,15.7285,29600.0
2010-06-07 11:10:00,18.81,18.82,18.76,18.76,36800.0,15.7369,15.7452,15.695,15.695,36800.0
2010-06-07 11:15:00,18.76,18.8,18.75,18.78,24000.0,15.695,15.7285,15.6867,15.7118,24000.0
2010-06-07 11:20:00,18.77,18.79,18.71,18.72,28200.0,15.7034,15.7201,15.6532,15.6616,28200.0
2010-06-07 11:25:00,18.72,18.82,18.72,18.8,25700.0,15.6616,15.7452,15.6616,15.7285,25700.0
2010-06-07 11:30:00,18.8,18.83,18.79,18.79,37800.0,15.7285,15.7536,15.7201,15.7201,37800.0
2010-06-07 11:35:00,18.78,18.85,18.78,18.81,31300.0,15.7118,15.7703,15.7118,15.7369,31300.0
2010-06-07 11:40:00,18.81,18.86,18.8,18.85,42800.0,15.7369,15.7787,15.7285,15.7703,42800.0
2010-06-07 11:45:00,18.85,18.85,18.79,18.81,48600.0,15.7703,15.7703,15.7201,15.7369,48600.0
2010-06-07 11:50:00,18.81,18.85,18.81,18.81,62500.0,15.7369,15.7703,15.7369,15.7369,62500.0
2010-06-07 11:55:00,18.81,18.86,18.8,18.85,25800.0,15.7369,15.7787,15.7285,15.7703,25800.0
2010-06-07 12:00:00,18.84,18.9,18.83,18.88,26900.0,15.762,15.8122,15.7536,15.7954,26900.0
2010-06-07 12:05:00,18.88,18.93,18.88,18.91,63200.0,15.7954,15.8373,15.7954,15.8205,63200.0
2010-06-07 12:10:00,18.91,18.95,18.91,18.93,55000.0,15.8205,15.854,15.8205,15.8373,55000.0
2010-06-07 12:15:00,18.93,18.97,18.93,18.95,112400.0,15.8373,15.8707,15.8373,15.854,112400.0
2010-06-07 12:20:00,18.95,18.99,18.95,18.97,55200.0,15.854,15.8875,15.854,15.8707,55200.0
2010-06-07 12:25:00,18.96,18.97,18.93,18.95,24200.0,15.8624,15.8707,15.8373,15.854,24200.0
2010-06-07 12:30:00,18.95,18.99,18.94,18.94,34900.0,15.854,15.8875,15.8456,15.8456,34900.0
2010-06-07 12:35:00,18.94,18.94,18.92,18.94,73400.0,15.8456,15.8456,15.8289,15.8456,73400.0
2010-06-07 12:40:00,18.94,18.96,18.91,18.91,89900.0,15.8456,15.8624,15.8205,15.8205,89900.0
2010-06-07 12:45:00,18.91,18.92,18.9,18.91,43100.0,15.8205,15.8289,15.8122,15.8205,43100.0
2010-06-07 12:50:00,18.9,18.95,18.9,18.94,24500.0,15.8122,15.854,15.8122,15.8456,24500.0
2010-06-07 12:55:00,18.94,18.95,18.92,18.94,18900.0,15.8456,15.854,15.8289,15.8456,18900.0
2010-06-07 13:00:00,18.93,18.93,18.88,18.89,13200.0,15.8373,15.8373,15.7954,15.8038,13200.0
2010-06-07 13:05:00,18.9,18.92,18.87,18.89,34100.0,15.8122,15.8289,15.7871,15.8038,34100.0
2010-06-07 13:10:00,18.9,18.9,18.88,18.88,9600.0,15.8122,15.8122,15.7954,15.7954,9600.0
2010-06-07 13:15:00,18.87,18.91,18.86,18.9,23100.0,15.7871,15.8205,15.7787,15.8122,23100.0
2010-06-07 13:20:00,18.91,18.91,18.88,18.89,20500.0,15.8205,15.8205,15.7954,15.8038,20500.0
2010-06-07 13:25:00,18.9,18.93,18.9,18.92,19000.0,15.8122,15.8373,15.8122,15.8289,19000.0
2010-06-07 13:30:00,18.92,18.93,18.9,18.91,27600.0,15.8289,15.8373,15.8122,15.8205,27600.0
2010-06-07 13:35:00,18.92,18.93,18.9,18.92,48800.0,15.8289,15.8373,15.8122,15.8289,48800.0
2010-06-07 13:40:00,18.92,18.96,18.92,18.94,70400.0,15.8289,15.8624,15.8289,15.8456,70400.0
2010-06-07 13:45:00,18.94,18.97,18.93,18.96,70900.0,15.8456,15.8707,15.8373,15.8624,70900.0
2010-06-07 13:50:00,18.95,19.0,18.94,18.97,93800.0,15.854,15.8958,15.8456,15.8707,93800.0
2010-06-07 13:55:00,18.98,19.03,18.94,19.0,95100.0,15.8791,15.9209,15.8456,15.8958,95100.0
2010-06-07 14:00:00,19.0,19.03,18.99,18.99,65200.0,15.8958,15.9209,15.8875,15.8875,65200.0
2010-06-07 14:05:00,18.98,19.03,18.98,19.02,41800.0,15.8791,15.9209,15.8791,15.9126,41800.0
2010-06-07 14:10:00,19.02,19.02,18.98,18.99,53500.0,15.9126,15.9126,15.8791,15.8875,53500.0
2010-06-07 14:15:00,18.99,19.02,18.96,19.01,82300.0,15.8875,15.9126,15.8624,15.9042,82300.0
2010-06-07 14:20:00,19.01,19.04,19.0,19.0,48100.0,15.9042,15.9293,15.8958,15.8958,48100.0
2010-06-07 14:25:00,19.0,19.04,18.99,19.01,40600.0,15.8958,15.9293,15.8875,15.9042,40600.0
2010-06-07 14:30:00,19.01,19.02,18.98,18.98,45100.0,15.9042,15.9126,15.8791,15.8791,45100.0
2010-06-07 14:35:00,18.98,19.02,18.97,18.99,48000.0,15.8791,15.9126,15.8707,15.8875,48000.0
2010-06-07 14:40:00,18.99,19.0,18.97,18.99,88100.0,15.8875,15.8958,15.8707,15.8875,88100.0
2010-06-07 14:45:00,18.99,19.01,18.98,19.0,95900.0,15.8875,15.9042,15.8791,15.8958,95900.0
2010-06-07 14:50:00,19.0,19.01,18.96,18.97,38000.0,15.8958,15.9042,15.8624,15.8707,38000.0
2010-06-07 14:55:00,18.97,18.98,18.94,18.95,35000.0,15.8707,15.8791,15.8456,15.854,35000.0
2010-06-07 15:00:00,18.95,18.99,18.94,18.99,47900.0,15.854,15.8875,15.8456,15.8875,47900.0
2010-06-07 15:05:00,18.99,19.05,18.98,19.05,56100.0,15.8875,15.9377,15.8791,15.9377,56100.0
2010-06-07 15:10:00,19.05,19.05,18.97,18.98,36200.0,15.9377,15.9377,15.8707,15.8791,36200.0
2010-06-07 15:15:00,18.98,18.98,18.91,18.92,61100.0,15.8791,15.8791,15.8205,15.8289,61100.0
2010-06-07 15:20:00,18.91,18.92,18.87,18.87,46000.0,15.8205,15.8289,15.7871,15.7871,46000.0
2010-06-07 15:25:00,18.87,18.88,18.8,18.81,65400.0,15.7871,15.7954,15.7285,15.7369,65400.0
2010-06-07 15:30:00,18.81,18.83,18.78,18.78,131700.0,15.7369,15.7536,15.7118,15.7118,131700.0
2010-06-07 15:35:00,18.79,18.82,18.78,18.8,61600.0,15.7201,15.7452,15.7118,15.7285,61600.0
2010-06-07 15:40:00,18.8,18.82,18.77,18.82,127800.0,15.7285,15.7452,15.7034,15.7452,127800.0
2010-06-07 15:45:00,18.83,18.85,18.76,18.79,212600.0,15.7536,15.7703,15.695,15.7201,212600.0
2010-06-07 15:50:00,18.79,18.85,18.76,18.77,168900.0,15.7201,15.7703,15.695,15.7034,168900.0
2010-06-07 15:55:00,18.77,18.78,18.72,18.74,269200.0,15.7034,15.7118,15.6616,15.6783,269200.0
2010-06-08 09:30:00,18.86,19.3,18.86,18.99,218700.0,15.7787,16.1468,15.7787,15.8875,218700.0
2010-06-08 09:35:00,19.01,19.09,18.96,18.98,27500.0,15.9042,15.9711,15.8624,15.8791,27500.0
2010-06-08 09:40:00,18.98,19.0,18.92,18.92,13400.0,15.8791,15.8958,15.8289,15.8289,13400.0
2010-06-08 09:45:00,18.93,18.94,18.88,18.88,37000.0,15.8373,15.8456,15.7954,15.7954,37000.0
2010-06-08 09:50:00,18.88,18.88,18.73,18.73,63000.0,15.7954,15.7954,15.6699,15.6699,63000.0
2010-06-08 09:55:00,18.74,18.8,18.67,18.71,47100.0,15.6783,15.7285,15.6197,15.6532,47100.0
2010-06-08 10:00:00,18.71,18.85,18.71,18.77,33600.0,15.6532,15.7703,15.6532,15.7034,33600.0
2010-06-08 10:05:00,18.78,18.82,18.75,18.82,27700.0,15.7118,15.7452,15.6867,15.7452,27700.0
2010-06-08 10:10:00,18.83,18.83,18.72,18.74,29300.0,15.7536,15.7536,15.6616,15.6783,29300.0
2010-06-08 10:15:00,18.75,18.75,18.63,18.64,32100.0,15.6867,15.6867,15.5863,15.5946,32100.0
2010-06-08 10:20:00,18.64,18.65,18.61,18.63,38400.0,15.5946,15.603,15.5695,15.5863,38400.0
2010-06-08 10:25:00,18.63,18.74,18.6,18.74,41500.0,15.5863,15.6783,15.5612,15.6783,41500.0
2010-06-08 10:30:00,18.75,18.75,18.67,18.67,16200.0,15.6867,15.6867,15.6197,15.6197,16200.0
2010-06-08 10:35:00,18.66,18.67,18.61,18.62,24300.0,15.6114,15.6197,15.5695,15.5779,24300.0
2010-06-08 10:40:00,18.61,18.63,18.56,18.57,32700.0,15.5695,15.5863,15.5277,15.5361,32700.0
2010-06-08 10:45:00,18.57,18.58,18.51,18.52,28100.0,15.5361,15.5444,15.4859,15.4943,28100.0
2010-06-08 10:50:00,18.51,18.54,18.5,18.53,41600.0,15.4859,15.511,15.4775,15.5026,41600.0
2010-06-08 10:55:00,18.54,18.65,18.54,18.63,22600.0,15.511,15.603,15.511,15.5863,22600.0
2010-06-08 11:00:00,18.62,18.65,18.59,18.63,19500.0,15.5779,15.603,15.5528,15.5863,19500.0
2010-06-08 11:05:00,18.62,18.63,18.53,18.57,44400.0,15.5779,15.5863,15.5026,15.5361,44400.0
2010-06-08 11:10:00,18.56,18.6,18.54,18.6,21900.0,15.5277,15.5612,15.511,15.5612,21900.0
2010-06-08 11:15:00,18.6,18.65,18.59,18.65,16100.0,15.5612,15.603,15.5528,15.603,16100.0
2010-06-08 11:20:00,18.66,18.77,18.66,18.76,28000.0,15.6114,15.7034,15.6114,15.695,28000.0
2010-06-08 11:25:00,18.76,18.78,18.65,18.69,20700.0,15.695,15.7118,15.603,15.6365,20700.0
2010-06-08 11:30:00,18.68,18.78,18.68,18.74,30000.0,15.6281,15.7118,15.6281,15.6783,30000.0
2010-06-08 11:35:00,18.75,18.76,18.71,18.73,54300.0,15.6867,15.695,15.6532,15.6699,54300.0
2010-06-08 11:40:00,18.72,18.72,18.64,18.65,29900.0,15.6616,15.6616,15.5946,15.603,29900.0
2010-06-08 11:45:00,18.66,18.72,18.65,18.72,22100.0,15.6114,15.6616,15.603,15.6616,22100.0
2010-06-08 11:50:00,18.72,18.78,18.72,18.78,30500.0,15.6616,15.7118,15.6616,15.7118,30500.0
2010-06-08 11:55:00,18.78,18.86,18.75,18.78,32300.0,15.7118,15.7787,15.6867,15.7118,32300.0
2010-06-08 12:00:00,18.78,18.84,18.76,18.77,31100.0,15.7118,15.762,15.695,15.7034,31100.0
2010-06-08 12:05:00,18.76,18.8,18.76,18.79,25000.0,15.695,15.7285,15.695,15.7201,25000.0
2010-06-08 12:10:00,18.79,18.81,18.77,18.79,44900.0,15.7201,15.7369,15.7034,15.7201,44900.0
2010-06-08 12:15:00,18.79,18.79,18.76,18.79,22100.0,15.7201,15.7201,15.695,15.7201,22100.0
2010-06-08 12:20:00,18.8,18.8,18.75,18.75,14000.0,15.7285,15.7285,15.6867,15.6867,14000.0
2010-06-08 12:25:00,18.75,18.77,18.75,18.76,10800.0,15.6867,15.7034,15.6867,15.695,10800.0
2010-06-08 12:30:00,18.76,18.81,18.76,18.8,27200.0,15.695,15.7369,15.695,15.7285,27200.0
2010-06-08 12:35:00,18.8,18.8,18.77,18.8,21700.0,15.7285,15.7285,15.7034,15.7285,21700.0
2010-06-08 12:40:00,18.81,18.83,18.8,18.82,18100.0,15.7369,15.7536,15.7285,15.7452,18100.0
2010-06-08 12:45:00,18.81,18.83,18.77,18.81,22700.0,15.7369,15.7536,15.7034,15.7369,22700.0
2010-06-08 12:50:00,18.81,18.84,18.81,18.84,18100.0,15.7369,15.762,15.7369,15.762,18100.0
2010-06-08 12:55:00,18.84,18.86,18.8,18.83,24000.0,15.762,15.7787,15.7285,15.7536,24000.0
2010-06-08 13:00:00,18.82,18.84,18.8,18.81,24500.0,15.7452,15.762,15.7285,15.7369,24500.0
2010-06-08 13:05:00,18.81,18.82,18.78,18.8,18300.0,15.7369,15.7452,15.7118,15.7285,18300.0
2010-06-08 13:10:00,18.8,18.81,18.77,18.77,18600.0,15.7285,15.7369,15.7034,15.7034,18600.0
2010-06-08 13:15:00,18.77,18.8,18.77,18.79,27900.0,15.7034,15.7285,15.7034,15.7201,27900.0
2010-06-08 13:20:00,18.8,18.8,18.75,18.75,15100.0,15.7285,15.7285,15.6867,15.6867,15100.0
2010-06-08 13:25:00,18.76,18.8,18.76,18.77,32400.0,15.695,15.7285,15.695,15.7034,32400.0
2010-06-08 13:30:00,18.78,18.79,18.71,18.72,85200.0,15.7118,15.7201,15.6532,15.6616,85200.0
2010-06-08 13:35:00,18.73,18.76,18.72,18.76,47700.0,15.6699,15.695,15.6616,15.695,47700.0
2010-06-08 13:40:00,18.76,18.77,18.73,18.75,25400.0,15.695,15.7034,15.6699,15.6867,25400.0
2010-06-08 13:45:00,18.75,18.76,18.69,18.69,61400.0,15.6867,15.695,15.6365,15.6365,61400.0
2010-06-08 13:50:00,18.69,18.73,18.67,18.69,32100.0,15.6365,15.6699,15.6197,15.6365,32100.0
2010-06-08 13:55:00,18.69,18.79,18.68,18.79,84200.0,15.6365,15.7201,15.6281,15.7201,84200.0
2010-06-08 14:00:00,18.79,18.8,18.75,18.78,32900.0,15.7201,15.7285,15.6867,15.7118,32900.0
2010-06-08 14:05:00,18.78,18.78,18.73,18.74,23900.0,15.7118,15.7118,15.6699,15.6783,23900.0
2010-06-08 14:10:00,18.75,18.75,18.68,18.7,27900.0,15.6867,15.6867,15.6281,15.6448,27900.0
2010-06-08 14:15:00,18.71,18.76,18.68,18.76,19500.0,15.6532,15.695,15.6281,15.695,19500.0
2010-06-08 14:20:00,18.77,18.85,18.76,18.85,34300.0,15.7034,15.7703,15.695,15.7703,34300.0
2010-06-08 14:25:00,18.85,18.87,18.81,18.83,38800.0,15.7703,15.7871,15.7369,15.7536,38800.0
2010-06-08 14:30:00,18.83,18.89,18.83,18.83,38600.0,15.7536,15.8038,15.7536,15.7536,38600.0
2010-06-08 14:35:00,18.83,18.89,18.83,18.83,35000.0,15.7536,15.8038,15.7536,15.7536,35000.0
2010-06-08 14:40:00,18.83,18.9,18.83,18.89,36400.0,15.7536,15.8122,15.7536,15.8038,36400.0
2010-06-08 14:45:00,18.87,18.89,18.83,18.85,53700.0,15.7871,15.8038,15.7536,15.7703,53700.0
2010-06-08 14:50:00,18.86,18.86,18.81,18.81,40300.0,15.7787,15.7787,15.7369,15.7369,40300.0
2010-06-08 14:55:00,18.8,18.86,18.79,18.81,49400.0,15.7285,15.7787,15.7201,15.7369,49400.0
2010-06-08 15:00:00,18.81,18.82,18.77,18.81,30400.0,15.7369,15.7452,15.7034,15.7369,30400.0
2010-06-08 15:05:00,18.81,18.87,18.8,18.86,70700.0,15.7369,15.7871,15.7285,15.7787,70700.0
2010-06-08 15:10:00,18.85,18.86,18.81,18.81,67500.0,15.7703,15.7787,15.7369,15.7369,67500.0
2010-06-08 15:15:00,18.8,18.83,18.76,18.79,65800.0,15.7285,15.7536,15.695,15.7201,65800.0
2010-06-08 15:20:00,18.79,18.87,18.78,18.83,63600.0,15.7201,15.7871,15.7118,15.7536,63600.0
2010-06-08 15:25:00,18.83,18.92,18.83,18.91,74500.0,15.7536,15.8289,15.7536,15.8205,74500.0
2010-06-08 15:30:00,18.91,18.95,18.88,18.88,79000.0,15.8205,15.854,15.7954,15.7954,79000.0
2010-06-08 15:35:00,18.88,18.97,18.88,18.92,76800.0,15.7954,15.8707,15.7954,15.8289,76800.0
2010-06-08 15:40:00,18.93,18.95,18.9,18.93,62500.0,15.8373,15.854,15.8122,15.8373,62500.0
2010-06-08 15:45:00,18.93,18.94,18.88,18.91,99400.0,15.8373,15.8456,15.7954,15.8205,99400.0
2010-06-08 15:50:00,18.9,18.99,18.9,18.97,106400.0,15.8122,15.8875,15.8122,15.8707,106400.0
2010-06-08 15:55:00,18.96,18.99,18.94,18.98,239800.0,15.8624,15.8875,15.8456,15.8791,239800.0
2010-06-09 09:30:00,19.2,19.22,19.08,19.13,52600.0,16.0632,16.0799,15.9628,16.0046,52600.0
2010-06-09 09:35:00,19.12,19.18,19.06,19.12,58600.0,15.9962,16.0464,15.946,15.9962,58600.0
2010-06-09 09:40:00,19.12,19.19,19.09,19.11,104200.0,15.9962,16.0548,15.9711,15.9879,104200.0
2010-06-09 09:45:00,19.1,19.11,18.88,18.94,83700.0,15.9795,15.9879,15.7954,15.8456,83700.0
2010-06-09 09:50:00,18.93,18.98,18.89,18.93,113300.0,15.8373,15.8791,15.8038,15.8373,113300.0
2010-06-09 09:55:00,18.93,18.97,18.92,18.97,39600.0,15.8373,15.8707,15.8289,15.8707,39600.0
2010-06-09 10:00:00,18.97,18.97,18.87,18.9,52300.0,15.8707,15.8707,15.7871,15.8122,52300.0
2010-06-09 10:05:00,18.9,18.91,18.82,18.84,70000.0,15.8122,15.8205,15.7452,15.762,70000.0
2010-06-09 10:10:00,18.84,18.86,18.74,18.77,75000.0,15.762,15.7787,15.6783,15.7034,75000.0
2010-06-09 10:15:00,18.76,18.82,18.76,18.8,39400.0,15.695,15.7452,15.695,15.7285,39400.0
2010-06-09 10:20:00,18.8,18.84,18.8,18.83,21800.0,15.7285,15.762,15.7285,15.7536,21800.0
2010-06-09 10:25:00,18.84,18.91,18.84,18.9,36500.0,15.762,15.8205,15.762,15.8122,36500.0
2010-06-09 10:30:00,18.89,18.89,18.83,18.86,59500.0,15.8038,15.8038,15.7536,15.7787,59500.0
2010-06-09 10:35:00,18.87,18.87,18.81,18.83,21900.0,15.7871,15.7871,15.7369,15.7536,21900.0
2010-06-09 10:40:00,18.83,18.91,18.82,18.91,24400.0,15.7536,15.8205,15.7452,15.8205,24400.0
2010-06-09 10:45:00,18.91,18.96,18.9,18.92,30300.0,15.8205,15.8624,15.8122,15.8289,30300.0
2010-06-09 10:50:00,18.91,18.99,18.9,18.99,20100.0,15.8205,15.8875,15.8122,15.8875,20100.0
2010-06-09 10:55:00,18.99,19.0,18.92,19.0,31700.0,15.8875,15.8958,15.8289,15.8958,31700.0
2010-06-09 11:00:00,19.0,19.07,18.96,19.07,32500.0,15.8958,15.9544,15.8624,15.9544,32500.0
2010-06-09 11:05:00,19.07,19.17,19.07,19.14,79400.0,15.9544,16.0381,15.9544,16.013,79400.0
2010-06-09 11:10:00,19.15,19.33,19.11,19.18,223500.0,16.0213,16.1719,15.9879,16.0464,223500.0
2010-06-09 11:15:00,19.19,19.22,19.17,19.17,34300.0,16.0548,16.0799,16.0381,16.0381,34300.0
2010-06-09 11:20:00,19.17,19.19,19.17,19.18,19400.0,16.0381,16.0548,16.0381,16.0464,19400.0
2010-06-09 11:25:00,19.18,19.26,19.17,19.25,18000.0,16.0464,16.1134,16.0381,16.105,18000.0
2010-06-09 11:30:00,19.25,19.26,19.22,19.25,20500.0,16.105,16.1134,16.0799,16.105,20500.0
2010-06-09 11:35:00,19.24,19.26,19.23,19.23,34100.0,16.0966,16.1134,16.0883,16.0883,34100.0
2010-06-09 11:40:00,19.24,19.25,19.23,19.24,32200.0,16.0966,16.105,16.0883,16.0966,32200.0
2010-06-09 11:45:00,19.24,19.25,19.22,19.24,34800.0,16.0966,16.105,16.0799,16.0966,34800.0
2010-06-09 11:50:00,19.24,19.31,19.24,19.3,43700.0,16.0966,16.1552,16.0966,16.1468,43700.0
2010-06-09 11:55:00,19.3,19.31,19.24,19.24,19000.0,16.1468,16.1552,16.0966,16.0966,19000.0
2010-06-09 12:00:00,19.25,19.25,19.23,19.25,14900.0,16.105,16.105,16.0883,16.105,14900.0
2010-06-09 12:05:00,19.24,19.25,19.22,19.24,10200.0,16.0966,16.105,16.0799,16.0966,10200.0
2010-06-09 12:10:00,19.25,19.25,19.23,19.23,14500.0,16.105,16.105,16.0883,16.0883,14500.0
2010-06-09 12:15:00,19.22,19.23,19.2,19.23,12000.0,16.0799,16.0883,16.0632,16.0883,12000.0
2010-06-09 12:20:00,19.22,19.23,19.21,19.22,8000.0,16.0799,16.0883,16.0715,16.0799,8000.0
2010-06-09 12:25:00,19.23,19.24,19.2,19.2,16500.0,16.0883,16.0966,16.0632,16.0632,16500.0
2010-06-09 12:30:00,19.21,19.21,19.16,19.16,19800.0,16.0715,16.0715,16.0297,16.0297,19800.0
2010-06-09 12:35:00,19.16,19.18,19.11,19.18,26800.0,16.0297,16.0464,15.9879,16.0464,26800.0
2010-06-09 12:40:00,19.18,19.19,19.16,19.18,14600.0,16.0464,16.0548,16.0297,16.0464,14600.0
2010-06-09 12:45:00,19.17,19.21,19.17,19.2,16600.0,16.0381,16.0715,16.0381,16.0632,16600.0
2010-06-09 12:50:00,19.21,19.25,19.18,19.18,21900.0,16.0715,16.105,16.0464,16.0464,21900.0
2010-06-09 12:55:00,19.19,19.19,19.16,19.16,9200.0,16.0548,16.0548,16.0297,16.0297,9200.0
2010-06-09 13:00:00,19.15,19.16,19.1,19.1,19800.0,16.0213,16.0297,15.9795,15.9795,19800.0
2010-06-09 13:05:00,19.1,19.11,19.07,19.08,39400.0,15.9795,15.9879,15.9544,15.9628,39400.0
2010-06-09 13:10:00,19.07,19.1,19.07,19.09,20700.0,15.9544,15.9795,15.9544,15.9711,20700.0
2010-06-09 13:15:00,19.09,19.1,19.08,19.09,24500.0,15.9711,15.9795,15.9628,15.9711,24500.0
2010-06-09 13:20:00,19.09,19.1,19.07,19.09,24500.0,15.9711,15.9795,15.9544,15.9711,24500.0
2010-06-09 13:25:00,19.09,19.1,19.04,19.06,19600.0,15.9711,15.9795,15.9293,15.946,19600.0
2010-06-09 13:30:00,19.06,19.08,19.02,19.03,14800.0,15.946,15.9628,15.9126,15.9209,14800.0
2010-06-09 13:35:00,19.03,19.07,19.02,19.05,34800.0,15.9209,15.9544,15.9126,15.9377,34800.0
2010-06-09 13:40:00,19.05,19.05,19.01,19.05,40500.0,15.9377,15.9377,15.9042,15.9377,40500.0
2010-06-09 13:45:00,19.04,19.07,19.02,19.04,21200.0,15.9293,15.9544,15.9126,15.9293,21200.0
2010-06-09 13:50:00,19.03,19.09,19.03,19.07,27000.0,15.9209,15.9711,15.9209,15.9544,27000.0
2010-06-09 13:55:00,19.07,19.08,19.01,19.02,25900.0,15.9544,15.9628,15.9042,15.9126,25900.0
2010-06-09 14:00:00,19.03,19.04,18.96,18.98,40400.0,15.9209,15.9293,15.8624,15.8791,40400.0
2010-06-09 14:05:00,18.98,18.98,18.92,18.95,52800.0,15.8791,15.8791,15.8289,15.854,52800.0
2010-06-09 14:10:00,18.94,18.97,18.92,18.96,37400.0,15.8456,15.8707,15.8289,15.8624,37400.0
2010-06-09 14:15:00,18.95,19.01,18.95,18.98,76600.0,15.854,15.9042,15.854,15.8791,76600.0
2010-06-09 14:20:00,18.98,19.0,18.95,18.99,35200.0,15.8791,15.8958,15.854,15.8875,35200.0
2010-06-09 14:25:00,18.99,19.03,18.95,19.03,26700.0,15.8875,15.9209,15.854,15.9209,26700.0
2010-06-09 14:30:00,19.03,19.03,19.01,19.02,17900.0,15.9209,15.9209,15.9042,15.9126,17900.0
2010-06-09 14:35:00,19.02,19.06,19.01,19.06,30700.0,15.9126,15.946,15.9042,15.946,30700.0
2010-06-09 14:40:00,19.06,19.07,19.02,19.03,40300.0,15.946,15.9544,15.9126,15.9209,40300.0
2010-06-09 14:45:00,19.03,19.05,19.0,19.03,63500.0,15.9209,15.9377,15.8958,15.9209,63500.0
2010-06-09 14:50:00,19.02,19.03,19.02,19.03,13800.0,15.9126,15.9209,15.9126,15.9209,13800.0
2010-06-09 14:55:00,19.02,19.03,18.9,18.91,51800.0,15.9126,15.9209,15.8122,15.8205,51800.0
2010-06-09 15:00:00,18.91,18.94,18.89,18.9,51500.0,15.8205,15.8456,15.8038,15.8122,51500.0
2010-06-09 15:05:00,18.9,18.96,18.9,18.94,43000.0,15.8122,15.8624,15.8122,15.8456,43000.0
2010-06-09 15:10:00,18.94,18.94,18.85,18.86,68200.0,15.8456,15.8456,15.7703,15.7787,68200.0
2010-06-09 15:15:00,18.87,18.91,18.82,18.84,57800.0,15.7871,15.8205,15.7452,15.762,57800.0
2010-06-09 15:20:00,18.84,18.86,18.79,18.82,67700.0,15.762,15.7787,15.7201,15.7452,67700.0
2010-06-09 15:25:00,18.83,18.89,18.82,18.88,53500.0,15.7536,15.8038,15.7452,15.7954,53500.0
2010-06-09 15:30:00,18.88,18.88,18.79,18.79,63500.0,15.7954,15.7954,15.7201,15.7201,63500.0
2010-06-09 15:35:00,18.79,18.81,18.72,18.74,69100.0,15.7201,15.7369,15.6616,15.6783,69100.0
2010-06-09 15:40:00,18.74,18.78,18.72,18.73,67000.0,15.6783,15.7118,15.6616,15.6699,67000.0
2010-06-09 15:45:00,18.74,18.77,18.7,18.74,102500.0,15.6783,15.7034,15.6448,15.6783,102500.0
2010-06-09 15:50:00,18.75,18.77,18.69,18.74,146200.0,15.6867,15.7034,15.6365,15.6783,146200.0
2010-06-09 15:55:00,18.73,18.82,18.7,18.77,329100.0,15.6699,15.7452,15.6448,15.7034,329100.0
2010-06-10 09:30:00,19.22,19.34,19.0,19.09,40600.0,16.0799,16.1803,15.8958,15.9711,40600.0
2010-06-10 09:35:00,19.08,19.08,18.86,18.88,30300.0,15.9628,15.9628,15.7787,15.7954,30300.0
2010-06-10 09:40:00,18.88,18.93,18.86,18.92,23500.0,15.7954,15.8373,15.7787,15.8289,23500.0
2010-06-10 09:45:00,18.93,18.99,18.91,18.98,21900.0,15.8373,15.8875,15.8205,15.8791,21900.0
2010-06-10 09:50:00,18.98,19.09,18.96,19.03,51500.0,15.8791,15.9711,15.8624,15.9209,51500.0
2010-06-10 09:55:00,19.02,19.09,19.0,19.06,39000.0,15.9126,15.9711,15.8958,15.946,39000.0
2010-06-10 10:00:00,19.08,19.14,19.08,19.14,51100.0,15.9628,16.013,15.9628,16.013,51100.0
2010-06-10 10:05:00,19.14,19.17,19.12,19.15,42200.0,16.013,16.0381,15.9962,16.0213,42200.0
2010-06-10 10:10:00,19.16,19.2,19.11,19.17,87100.0,16.0297,16.0632,15.9879,16.0381,87100.0
2010-06-10 10:15:00,19.18,19.18,19.1,19.12,21900.0,16.0464,16.0464,15.9795,15.9962,21900.0
2010-06-10 10:20:00,19.11,19.11,19.01,19.01,14800.0,15.9879,15.9879,15.9042,15.9042,14800.0
2010-06-10 10:25:00,19.01,19.01,18.95,18.99,18000.0,15.9042,15.9042,15.854,15.8875,18000.0
2010-06-10 10:30:00,19.0,19.05,18.98,19.05,31600.0,15.8958,15.9377,15.8791,15.9377,31600.0
2010-06-10 10:35:00,19.04,19.09,19.04,19.09,30100.0,15.9293,15.9711,15.9293,15.9711,30100.0
2010-06-10 10:40:00,19.09,19.13,19.05,19.12,22400.0,15.9711,16.0046,15.9377,15.9962,22400.0
2010-06-10 10:45:00,19.13,19.18,19.12,19.17,44700.0,16.0046,16.0464,15.9962,16.0381,44700.0
2010-06-10 10:50:00,19.17,19.22,19.17,19.21,39400.0,16.0381,16.0799,16.0381,16.0715,39400.0
2010-06-10 10:55:00,19.22,19.23,19.17,19.2,25700.0,16.0799,16.0883,16.0381,16.0632,25700.0
2010-06-10 11:00:00,19.19,19.19,19.16,19.17,12200.0,16.0548,16.0548,16.0297,16.0381,12200.0
2010-06-10 11:05:00,19.18,19.2,19.14,19.17,56300.0,16.0464,16.0632,16.013,16.0381,56300.0
2010-06-10 11:10:00,19.18,19.26,19.17,19.26,58500.0,16.0464,16.1134,16.0381,16.1134,58500.0
2010-06-10 11:15:00,19.25,19.27,19.25,19.25,18600.0,16.105,16.1217,16.105,16.105,18600.0
2010-06-10 11:20:00,19.25,19.26,19.19,19.19,8400.0,16.105,16.1134,16.0548,16.0548,8400.0
2010-06-10 11:25:00,19.19,19.19,19.11,19.13,16300.0,16.0548,16.0548,15.9879,16.0046,16300.0
2010-06-10 11:30:00,19.13,19.18,19.13,19.15,14700.0,16.0046,16.0464,16.0046,16.0213,14700.0
2010-06-10 11:35:00,19.15,19.17,19.13,19.16,21700.0,16.0213,16.0381,16.0046,16.0297,21700.0
2010-06-10 11:40:00,19.17,19.19,19.13,19.17,49400.0,16.0381,16.0548,16.0046,16.0381,49400.0
2010-06-10 11:45:00,19.17,19.18,19.16,19.16,18800.0,16.0381,16.0464,16.0297,16.0297,18800.0
2010-06-10 11:50:00,19.16,19.22,19.16,19.2,45200.0,16.0297,16.0799,16.0297,16.0632,45200.0
2010-06-10 11:55:00,19.2,19.21,19.17,19.18,16500.0,16.0632,16.0715,16.0381,16.0464,16500.0
2010-06-10 12:00:00,19.18,19.2,19.12,19.12,11600.0,16.0464,16.0632,15.9962,15.9962,11600.0
2010-06-10 12:05:00,19.11,19.12,19.07,19.08,15300.0,15.9879,15.9962,15.9544,15.9628,15300.0
2010-06-10 12:10:00,19.08,19.11,19.08,19.09,15000.0,15.9628,15.9879,15.9628,15.9711,15000.0
2010-06-10 12:15:00,19.08,19.13,19.07,19.1,12700.0,15.9628,16.0046,15.9544,15.9795,12700.0
2010-06-10 12:20:00,19.1,19.16,19.1,19.13,27000.0,15.9795,16.0297,15.9795,16.0046,27000.0
2010-06-10 12:25:00,19.14,19.16,19.13,19.15,28100.0,16.013,16.0297,16.0046,16.0213,28100.0
2010-06-10 12:30:00,19.15,19.18,19.12,19.12,13200.0,16.0213,16.0464,15.9962,15.9962,13200.0
2010-06-10 12:35:00,19.11,19.13,19.07,19.11,40700.0,15.9879,16.0046,15.9544,15.9879,40700.0
2010-06-10 12:40:00,19.1,19.12,19.04,19.05,16900.0,15.9795,15.9962,15.9293,15.9377,16900.0
2010-06-10 12:45:00,19.05,19.07,19.03,19.06,17100.0,15.9377,15.9544,15.9209,15.946,17100.0
2010-06-10 12:50:00,19.07,19.11,19.05,19.11,38300.0,15.9544,15.9879,15.9377,15.9879,38300.0
2010-06-10 12:55:00,19.11,19.12,19.04,19.06,27900.0,15.9879,15.9962,15.9293,15.946,27900.0
2010-06-10 13:00:00,19.08,19.1,19.06,19.06,37400.0,15.9628,15.9795,15.946,15.946,37400.0
2010-06-10 13:05:00,19.06,19.1,19.06,19.09,26600.0,15.946,15.9795,15.946,15.9711,26600.0
2010-06-10 13:10:00,19.1,19.13,19.08,19.12,62900.0,15.9795,16.0046,15.9628,15.9962,62900.0
2010-06-10 13:15:00,19.12,19.12,19.08,19.1,26100.0,15.9962,15.9962,15.9628,15.9795,26100.0
2010-06-10 13:20:00,19.1,19.11,19.08,19.1,19800.0,15.9795,15.9879,15.9628,15.9795,19800.0
2010-06-10 13:25:00,19.1,19.13,19.09,19.11,26600.0,15.9795,16.0046,15.9711,15.9879,26600.0
2010-06-10 13:30:00,19.1,19.13,19.1,19.11,26000.0,15.9795,16.0046,15.9795,15.9879,26000.0
2010-06-10 13:35:00,19.11,19.14,19.09,19.14,20600.0,15.9879,16.013,15.9711,16.013,20600.0
2010-06-10 13:40:00,19.13,19.13,19.1,19.11,14800.0,16.0046,16.0046,15.9795,15.9879,14800.0
2010-06-10 13:45:00,19.11,19.18,19.1,19.16,24200.0,15.9879,16.0464,15.9795,16.0297,24200.0
2010-06-10 13:50:00,19.17,19.19,19.14,19.15,19700.0,16.0381,16.0548,16.013,16.0213,19700.0
2010-06-10 13:55:00,19.14,19.16,19.14,19.16,9900.0,16.013,16.0297,16.013,16.0297,9900.0
2010-06-10 14:00:00,19.15,19.15,19.12,19.13,12200.0,16.0213,16.0213,15.9962,16.0046,12200.0
2010-06-10 14:05:00,19.12,19.12,19.08,19.09,19500.0,15.9962,15.9962,15.9628,15.9711,19500.0
2010-06-10 14:10:00,19.09,19.13,19.09,19.11,22500.0,15.9711,16.0046,15.9711,15.9879,22500.0
2010-06-10 14:15:00,19.12,19.17,19.11,19.14,13000.0,15.9962,16.0381,15.9879,16.013,13000.0
2010-06-10 14:20:00,19.14,19.18,19.14,19.17,19900.0,16.013,16.0464,16.013,16.0381,19900.0
2010-06-10 14:25:00,19.17,19.18,19.16,19.16,4700.0,16.0381,16.0464,16.0297,16.0297,4700.0
2010-06-10 14:30:00,19.16,19.17,19.15,19.16,11600.0,16.0297,16.0381,16.0213,16.0297,11600.0
2010-06-10 14:35:00,19.17,19.24,19.17,19.2,41800.0,16.0381,16.0966,16.0381,16.0632,41800.0
2010-06-10 14:40:00,19.19,19.27,19.19,19.26,48800.0,16.0548,16.1217,16.0548,16.1134,48800.0
2010-06-10 14:45:00,19.26,19.27,19.23,19.27,29100.0,16.1134,16.1217,16.0883,16.1217,29100.0
2010-06-10 14:50:00,19.27,19.29,19.26,19.28,21900.0,16.1217,16.1385,16.1134,16.1301,21900.0
2010-06-10 14:55:00,19.28,19.28,19.27,19.27,9600.0,16.1301,16.1301,16.1217,16.1217,9600.0
2010-06-10 15:00:00,19.28,19.29,19.27,19.28,46900.0,16.1301,16.1385,16.1217,16.1301,46900.0
2010-06-10 15:05:00,19.28,19.29,19.26,19.29,37500.0,16.1301,16.1385,16.1134,16.1385,37500.0
2010-06-10 15:10:00,19.29,19.29,19.24,19.26,27800.0,16.1385,16.1385,16.0966,16.1134,27800.0
2010-06-10 15:15:00,19.26,19.33,19.25,19.32,99700.0,16.1134,16.1719,16.105,16.1635,99700.0
2010-06-10 15:20:00,19.32,19.37,19.32,19.36,44400.0,16.1635,16.2054,16.1635,16.197,44400.0
2010-06-10 15:25:00,19.36,19.37,19.35,19.36,68200.0,16.197,16.2054,16.1886,16.197,68200.0
2010-06-10 15:30:00,19.35,19.38,19.35,19.36,93800.0,16.1886,16.2137,16.1886,16.197,93800.0
2010-06-10 15:35:00,19.35,19.4,19.35,19.38,121700.0,16.1886,16.2305,16.1886,16.2137,121700.0
2010-06-10 15:40:00,19.37,19.42,19.36,19.41,82800.0,16.2054,16.2472,16.197,16.2388,82800.0
2010-06-10 15:45:00,19.41,19.46,19.39,19.44,216300.0,16.2388,16.2807,16.2221,16.2639,216300.0
2010-06-10 15:50:00,19.45,19.45,19.43,19.45,102400.0,16.2723,16.2723,16.2556,16.2723,102400.0
2010-06-10 15:55:00,19.44,19.5,19.44,19.48,229400.0,16.2639,16.3141,16.2639,16.2974,229400.0
2010-06-11 09:30:00,19.3,19.44,19.16,19.32,60100.0,16.1468,16.2639,16.0297,16.1635,60100.0
2010-06-11 09:35:00,19.36,19.47,19.34,19.44,37000.0,16.197,16.289,16.1803,16.2639,37000.0
2010-06-11 09:40:00,19.43,19.44,19.38,19.42,27100.0,16.2556,16.2639,16.2137,16.2472,27100.0
2010-06-11 09:45:00,19.43,19.45,19.4,19.4,30400.0,16.2556,16.2723,16.2305,16.2305,30400.0
2010-06-11 09:50:00,19.4,19.43,19.39,19.43,41500.0,16.2305,16.2556,16.2221,16.2556,41500.0
2010-06-11 09:55:00,19.43,19.47,19.42,19.43,49700.0,16.2556,16.289,16.2472,16.2556,49700.0
2010-06-11 10:00:00,19.44,19.45,19.36,19.39,66900.0,16.2639,16.2723,16.197,16.2221,66900.0
2010-06-11 10:05:00,19.39,19.51,19.38,19.5,43500.0,16.2221,16.3225,16.2137,16.3141,43500.0
2010-06-11 10:10:00,19.51,19.53,19.49,19.51,41600.0,16.3225,16.3392,16.3058,16.3225,41600.0
2010-06-11 10:15:00,19.5,19.51,19.5,19.51,29200.0,16.3141,16.3225,16.3141,16.3225,29200.0
2010-06-11 10:20:00,19.52,19.55,19.5,19.55,46700.0,16.3309,16.356,16.3141,16.356,46700.0
2010-06-11 10:25:00,19.54,19.54,19.5,19.5,11000.0,16.3476,16.3476,16.3141,16.3141,11000.0
2010-06-11 10:30:00,19.51,19.54,19.42,19.43,60000.0,16.3225,16.3476,16.2472,16.2556,60000.0
2010-06-11 10:35:00,19.43,19.44,19.41,19.42,29500.0,16.2556,16.2639,16.2388,16.2472,29500.0
2010-06-11 10:40:00,19.41,19.45,19.41,19.43,22000.0,16.2388,16.2723,16.2388,16.2556,22000.0
2010-06-11 10:45:00,19.43,19.49,19.43,19.48,21900.0,16.2556,16.3058,16.2556,16.2974,21900.0
2010-06-11 10:50:00,19.49,19.49,19.46,19.47,25300.0,16.3058,16.3058,16.2807,16.289,25300.0
2010-06-11 10:55:00,19.47,19.48,19.46,19.47,16500.0,16.289,16.2974,16.2807,16.289,16500.0
2010-06-11 11:00:00,19.47,19.47,19.43,19.45,33200.0,16.289,16.289,16.2556,16.2723,33200.0
2010-06-11 11:05:00,19.45,19.45,19.42,19.43,30100.0,16.2723,16.2723,16.2472,16.2556,30100.0
2010-06-11 11:10:00,19.43,19.44,19.37,19.38,25100.0,16.2556,16.2639,16.2054,16.2137,25100.0
2010-06-11 11:15:00,19.38,19.4,19.37,19.4,19900.0,16.2137,16.2305,16.2054,16.2305,19900.0
2010-06-11 11:20:00,19.4,19.41,19.38,19.4,28900.0,16.2305,16.2388,16.2137,16.2305,28900.0
2010-06-11 11:25:00,19.4,19.44,19.4,19.44,27000.0,16.2305,16.2639,16.2305,16.2639,27000.0
2010-06-11 11:30:00,19.44,19.46,19.44,19.44,12000.0,16.2639,16.2807,16.2639,16.2639,12000.0
2010-06-11 11:35:00,19.45,19.45,19.41,19.42,14800.0,16.2723,16.2723,16.2388,16.2472,14800.0
2010-06-11 11:40:00,19.42,19.44,19.42,19.43,15300.0,16.2472,16.2639,16.2472,16.2556,15300.0
2010-06-11 11:45:00,19.43,19.45,19.41,19.45,30500.0,16.2556,16.2723,16.2388,16.2723,30500.0
2010-06-11 11:50:00,19.45,19.51,19.45,19.49,43400.0,16.2723,16.3225,16.2723,16.3058,43400.0
2010-06-11 11:55:00,19.48,19.52,19.47,19.52,12600.0,16.2974,16.3309,16.289,16.3309,12600.0
2010-06-11 12:00:00,19.51,19.51,19.47,19.47,18000.0,16.3225,16.3225,16.289,16.289,18000.0
2010-06-11 12:05:00,19.47,19.49,19.46,19.48,19200.0,16.289,16.3058,16.2807,16.2974,19200.0
2010-06-11 12:10:00,19.48,19.49,19.46,19.46,11500.0,16.2974,16.3058,16.2807,16.2807,11500.0
2010-06-11 12:15:00,19.46,19.49,19.46,19.46,20100.0,16.2807,16.3058,16.2807,16.2807,20100.0
2010-06-11 12:20:00,19.46,19.47,19.46,19.47,4200.0,16.2807,16.289,16.2807,16.289,4200.0
2010-06-11 12:25:00,19.46,19.47,19.45,19.46,19400.0,16.2807,16.289,16.2723,16.2807,19400.0
2010-06-11 12:30:00,19.45,19.47,19.44,19.45,35900.0,16.2723,16.289,16.2639,16.2723,35900.0
2010-06-11 12:35:00,19.45,19.49,19.45,19.45,36000.0,16.2723,16.3058,16.2723,16.2723,36000.0
2010-06-11 12:40:00,19.45,19.51,19.45,19.48,27900.0,16.2723,16.3225,16.2723,16.2974,27900.0
2010-06-11 12:45:00,19.48,19.5,19.47,19.49,11700.0,16.2974,16.3141,16.289,16.3058,11700.0
2010-06-11 12:50:00,19.5,19.5,19.49,19.49,11600.0,16.3141,16.3141,16.3058,16.3058,11600.0
2010-06-11 12:55:00,19.49,19.52,19.49,19.5,22900.0,16.3058,16.3309,16.3058,16.3141,22900.0
2010-06-11 13:00:00,19.5,19.52,19.5,19.51,8100.0,16.3141,16.3309,16.3141,16.3225,8100.0
2010-06-11 13:05:00,19.52,19.59,19.51,19.59,39100.0,16.3309,16.3894,16.3225,16.3894,39100.0
2010-06-11 13:10:00,19.59,19.63,19.58,19.61,21100.0,16.3894,16.4229,16.3811,16.4062,21100.0
2010-06-11 13:15:00,19.61,19.64,19.6,19.64,27200.0,16.4062,16.4313,16.3978,16.4313,27200.0
2010-06-11 13:20:00,19.63,19.65,19.62,19.65,42200.0,16.4229,16.4396,16.4145,16.4396,42200.0
2010-06-11 13:25:00,19.64,19.66,19.62,19.62,20800.0,16.4313,16.448,16.4145,16.4145,20800.0
2010-06-11 13:30:00,19.62,19.64,19.62,19.64,28800.0,16.4145,16.4313,16.4145,16.4313,28800.0
2010-06-11 13:35:00,19.63,19.64,19.6,19.62,47700.0,16.4229,16.4313,16.3978,16.4145,47700.0
2010-06-11 13:40:00,19.62,19.63,19.6,19.6,21000.0,16.4145,16.4229,16.3978,16.3978,21000.0
2010-06-11 13:45:00,19.6,19.61,19.54,19.54,17300.0,16.3978,16.4062,16.3476,16.3476,17300.0
2010-06-11 13:50:00,19.54,19.54,19.5,19.5,12500.0,16.3476,16.3476,16.3141,16.3141,12500.0
2010-06-11 13:55:00,19.5,19.53,19.5,19.51,19600.0,16.3141,16.3392,16.3141,16.3225,19600.0
2010-06-11 14:00:00,19.51,19.52,19.49,19.52,34400.0,16.3225,16.3309,16.3058,16.3309,34400.0
2010-06-11 14:05:00,19.52,19.54,19.5,19.53,66900.0,16.3309,16.3476,16.3141,16.3392,66900.0
2010-06-11 14:10:00,19.53,19.54,19.5,19.51,31800.0,16.3392,16.3476,16.3141,16.3225,31800.0
2010-06-11 14:15:00,19.51,19.53,19.51,19.52,41600.0,16.3225,16.3392,16.3225,16.3309,41600.0
2010-06-11 14:20:00,19.53,19.54,19.52,19.53,37000.0,16.3392,16.3476,16.3309,16.3392,37000.0
2010-06-11 14:25:00,19.53,19.54,19.53,19.54,18200.0,16.3392,16.3476,16.3392,16.3476,18200.0
2010-06-11 14:30:00,19.53,19.55,19.53,19.55,18900.0,16.3392,16.356,16.3392,16.356,18900.0
2010-06-11 14:35:00,19.55,19.57,19.54,19.56,46900.0,16.356,16.3727,16.3476,16.3643,46900.0
2010-06-11 14:40:00,19.55,19.56,19.54,19.55,33600.0,16.356,16.3643,16.3476,16.356,33600.0
2010-06-11 14:45:00,19.56,19.59,19.55,19.59,25200.0,16.3643,16.3894,16.356,16.3894,25200.0
2010-06-11 14:50:00,19.58,19.59,19.57,19.57,11700.0,16.3811,16.3894,16.3727,16.3727,11700.0
2010-06-11 14:55:00,19.58,19.58,19.54,19.55,22700.0,16.3811,16.3811,16.3476,16.356,22700.0
2010-06-11 15:00:00,19.55,19.57,19.54,19.55,18900.0,16.356,16.3727,16.3476,16.356,18900.0
2010-06-11 15:05:00,19.55,19.55,19.53,19.54,36600.0,16.356,16.356,16.3392,16.3476,36600.0
2010-06-11 15:10:00,19.53,19.54,19.51,19.52,27800.0,16.3392,16.3476,16.3225,16.3309,27800.0
2010-06-11 15:15:00,19.52,19.56,19.52,19.56,33300.0,16.3309,16.3643,16.3309,16.3643,33300.0
2010-06-11 15:20:00,19.55,19.63,19.55,19.59,195300.0,16.356,16.4229,16.356,16.3894,195300.0
2010-06-11 15:25:00,19.6,19.62,19.58,19.6,35500.0,16.3978,16.4145,16.3811,16.3978,35500.0
2010-06-11 15:30:00,19.6,19.61,19.59,19.61,22000.0,16.3978,16.4062,16.3894,16.4062,22000.0
2010-06-11 15:35:00,19.6,19.63,19.6,19.63,58500.0,16.3978,16.4229,16.3978,16.4229,58500.0
2010-06-11 15:40:00,19.63,19.67,19.62,19.65,74600.0,16.4229,16.4564,16.4145,16.4396,74600.0
2010-06-11 15:45:00,19.65,19.7,19.64,19.69,67400.0,16.4396,16.4815,16.4313,16.4731,67400.0
2010-06-11 15:50:00,19.7,19.7,19.66,19.68,78400.0,16.4815,16.4815,16.448,16.4647,78400.0
2010-06-11 15:55:00,19.68,19.7,19.68,19.7,145000.0,16.4647,16.4815,16.4647,16.4815,145000.0
2010-06-14 09:30:00,19.91,20.07,19.72,19.72,43400.0,16.6572,16.791,16.4982,16.4982,43400.0
2010-06-14 09:35:00,19.72,19.75,19.63,19.66,33500.0,16.4982,16.5233,16.4229,16.448,33500.0
2010-06-14 09:40:00,19.68,19.81,19.68,19.77,44500.0,16.4647,16.5735,16.4647,16.54,44500.0
2010-06-14 09:45:00,19.77,19.86,19.77,19.84,36700.0,16.54,16.6153,16.54,16.5986,36700.0
2010-06-14 09:50:00,19.84,19.88,19.82,19.84,46500.0,16.5986,16.6321,16.5819,16.5986,46500.0
2010-06-14 09:55:00,19.84,19.89,19.83,19.88,44500.0,16.5986,16.6404,16.5902,16.6321,44500.0
2010-06-14 10:00:00,19.87,19.95,19.86,19.93,75900.0,16.6237,16.6906,16.6153,16.6739,75900.0
2010-06-14 10:05:00,19.92,19.93,19.9,19.91,36900.0,16.6655,16.6739,16.6488,16.6572,36900.0
2010-06-14 10:10:00,19.9,19.96,19.9,19.93,51700.0,16.6488,16.699,16.6488,16.6739,51700.0
2010-06-14 10:15:00,19.93,19.97,19.93,19.94,68700.0,16.6739,16.7074,16.6739,16.6823,68700.0
2010-06-14 10:20:00,19.94,19.94,19.85,19.85,24700.0,16.6823,16.6823,16.607,16.607,24700.0
2010-06-14 10:25:00,19.85,19.86,19.84,19.85,15100.0,16.607,16.6153,16.5986,16.607,15100.0
2010-06-14 10:30:00,19.85,19.86,19.77,19.84,54500.0,16.607,16.6153,16.54,16.5986,54500.0
2010-06-14 10:35:00,19.83,19.86,19.82,19.85,19500.0,16.5902,16.6153,16.5819,16.607,19500.0
2010-06-14 10:40:00,19.85,19.89,19.81,19.81,27800.0,16.607,16.6404,16.5735,16.5735,27800.0
2010-06-14 10:45:00,19.82,19.83,19.78,19.83,17800.0,16.5819,16.5902,16.5484,16.5902,17800.0
2010-06-14 10:50:00,19.82,19.85,19.81,19.83,20200.0,16.5819,16.607,16.5735,16.5902,20200.0
2010-06-14 10:55:00,19.83,19.88,19.82,19.87,14400.0,16.5902,16.6321,16.5819,16.6237,14400.0
2010-06-14 11:00:00,19.86,19.88,19.86,19.87,12400.0,16.6153,16.6321,16.6153,16.6237,12400.0
2010-06-14 11:05:00,19.88,19.92,19.88,19.92,12600.0,16.6321,16.6655,16.6321,16.6655,12600.0
2010-06-14 11:10:00,19.93,19.95,19.91,19.94,34800.0,16.6739,16.6906,16.6572,16.6823,34800.0
2010-06-14 11:15:00,19.94,19.96,19.94,19.96,21000.0,16.6823,16.699,16.6823,16.699,21000.0
2010-06-14 11:20:00,19.96,19.99,19.95,19.98,16300.0,16.699,16.7241,16.6906,16.7157,16300.0
2010-06-14 11:25:00,19.97,19.98,19.96,19.98,16700.0,16.7074,16.7157,16.699,16.7157,16700.0
2010-06-14 11:30:00,19.98,20.02,19.98,20.01,28500.0,16.7157,16.7492,16.7157,16.7408,28500.0
2010-06-14 11:35:00,20.01,20.01,20.0,20.0,6800.0,16.7408,16.7408,16.7325,16.7325,6800.0
2010-06-14 11:40:00,20.0,20.03,20.0,20.03,28400.0,16.7325,16.7576,16.7325,16.7576,28400.0
2010-06-14 11:45:00,20.04,20.06,20.02,20.04,14100.0,16.7659,16.7826,16.7492,16.7659,14100.0
2010-06-14 11:50:00,20.03,20.06,20.0,20.0,9700.0,16.7576,16.7826,16.7325,16.7325,9700.0
2010-06-14 11:55:00,20.01,20.01,20.0,20.01,10100.0,16.7408,16.7408,16.7325,16.7408,10100.0
2010-06-14 12:00:00,20.0,20.03,20.0,20.02,14000.0,16.7325,16.7576,16.7325,16.7492,14000.0
2010-06-14 12:05:00,20.02,20.04,20.02,20.02,10900.0,16.7492,16.7659,16.7492,16.7492,10900.0
2010-06-14 12:10:00,20.02,20.03,20.02,20.03,25900.0,16.7492,16.7576,16.7492,16.7576,25900.0
2010-06-14 12:15:00,20.03,20.03,20.0,20.0,21600.0,16.7576,16.7576,16.7325,16.7325,21600.0
2010-06-14 12:20:00,20.0,20.01,20.0,20.01,10000.0,16.7325,16.7408,16.7325,16.7408,10000.0
2010-06-14 12:25:00,20.0,20.01,20.0,20.01,12300.0,16.7325,16.7408,16.7325,16.7408,12300.0
2010-06-14 12:30:00,20.02,20.02,20.01,20.01,13100.0,16.7492,16.7492,16.7408,16.7408,13100.0
2010-06-14 12:35:00,20.01,20.02,20.01,20.01,20000.0,16.7408,16.7492,16.7408,16.7408,20000.0
2010-06-14 12:40:00,20.02,20.02,20.0,20.0,16700.0,16.7492,16.7492,16.7325,16.7325,16700.0
2010-06-14 12:45:00,20.0,20.02,20.0,20.01,12000.0,16.7325,16.7492,16.7325,16.7408,12000.0
2010-06-14 12:50:00,20.0,20.01,20.0,20.0,6400.0,16.7325,16.7408,16.7325,16.7325,6400.0
2010-06-14 12:55:00,20.0,20.02,20.0,20.0,33600.0,16.7325,16.7492,16.7325,16.7325,33600.0
2010-06-14 13:00:00,20.0,20.04,20.0,20.03,44900.0,16.7325,16.7659,16.7325,16.7576,44900.0
2010-06-14 13:05:00,20.03,20.04,20.0,20.01,74000.0,16.7576,16.7659,16.7325,16.7408,74000.0
2010-06-14 13:10:00,20.0,20.03,20.0,20.01,45500.0,16.7325,16.7576,16.7325,16.7408,45500.0
2010-06-14 13:15:00,20.01,20.04,20.0,20.02,28500.0,16.7408,16.7659,16.7325,16.7492,28500.0
2010-06-14 13:20:00,20.02,20.03,20.0,20.02,93300.0,16.7492,16.7576,16.7325,16.7492,93300.0
2010-06-14 13:25:00,20.02,20.04,20.02,20.02,9600.0,16.7492,16.7659,16.7492,16.7492,9600.0
2010-06-14 13:30:00,20.02,20.03,20.02,20.03,7200.0,16.7492,16.7576,16.7492,16.7576,7200.0
2010-06-14 13:35:00,20.03,20.06,20.02,20.05,23400.0,16.7576,16.7826,16.7492,16.7743,23400.0
2010-06-14 13:40:00,20.05,20.06,20.04,20.05,5500.0,16.7743,16.7826,16.7659,16.7743,5500.0
2010-06-14 13:45:00,20.06,20.06,20.04,20.05,9100.0,16.7826,16.7826,16.7659,16.7743,9100.0
2010-06-14 13:50:00,20.04,20.05,20.02,20.04,46900.0,16.7659,16.7743,16.7492,16.7659,46900.0
2010-06-14 13:55:00,20.04,20.13,20.03,20.07,328400.0,16.7659,16.8412,16.7576,16.791,328400.0
2010-06-14 14:00:00,20.06,20.13,20.05,20.1,117500.0,16.7826,16.8412,16.7743,16.8161,117500.0
2010-06-14 14:05:00,20.1,20.1,20.05,20.08,36200.0,16.8161,16.8161,16.7743,16.7994,36200.0
2010-06-14 14:10:00,20.08,20.08,20.05,20.05,51400.0,16.7994,16.7994,16.7743,16.7743,51400.0
2010-06-14 14:15:00,20.06,20.06,19.95,19.98,115600.0,16.7826,16.7826,16.6906,16.7157,115600.0
2010-06-14 14:20:00,19.98,19.98,19.9,19.92,60800.0,16.7157,16.7157,16.6488,16.6655,60800.0
2010-06-14 14:25:00,19.93,19.99,19.92,19.97,53200.0,16.6739,16.7241,16.6655,16.7074,53200.0
2010-06-14 14:30:00,19.98,19.98,19.95,19.97,34900.0,16.7157,16.7157,16.6906,16.7074,34900.0
2010-06-14 14:35:00,19.98,20.03,19.98,20.02,95600.0,16.7157,16.7576,16.7157,16.7492,95600.0
2010-06-14 14:40:00,20.02,20.05,20.02,20.03,33500.0,16.7492,16.7743,16.7492,16.7576,33500.0
2010-06-14 14:45:00,20.03,20.06,20.02,20.06,23800.0,16.7576,16.7826,16.7492,16.7826,23800.0
2010-06-14 14:50:00,20.06,20.1,20.05,20.1,22500.0,16.7826,16.8161,16.7743,16.8161,22500.0
2010-06-14 14:55:00,20.1,20.19,20.09,20.17,145400.0,16.8161,16.8914,16.8077,16.8747,145400.0
2010-06-14 15:00:00,20.17,20.17,20.11,20.12,44500.0,16.8747,16.8747,16.8245,16.8328,44500.0
2010-06-14 15:05:00,20.12,20.15,20.11,20.14,63800.0,16.8328,16.8579,16.8245,16.8496,63800.0
2010-06-14 15:10:00,20.14,20.14,20.13,20.14,34000.0,16.8496,16.8496,16.8412,16.8496,34000.0
2010-06-14 15:15:00,20.14,20.18,20.13,20.16,55000.0,16.8496,16.883,16.8412,16.8663,55000.0
2010-06-14 15:20:00,20.16,20.16,20.08,20.08,42900.0,16.8663,16.8663,16.7994,16.7994,42900.0
2010-06-14 15:25:00,20.08,20.09,20.03,20.05,55300.0,16.7994,16.8077,16.7576,16.7743,55300.0
2010-06-14 15:30:00,20.04,20.05,19.99,19.99,76300.0,16.7659,16.7743,16.7241,16.7241,76300.0
2010-06-14 15:35:00,20.0,20.0,19.94,19.98,136400.0,16.7325,16.7325,16.6823,16.7157,136400.0
2010-06-14 15:40:00,19.98,20.03,19.97,20.02,162600.0,16.7157,16.7576,16.7074,16.7492,162600.0
2010-06-14 15:45:00,20.03,20.06,19.99,20.0,131000.0,16.7576,16.7826,16.7241,16.7325,131000.0
2010-06-14 15:50:00,19.99,20.0,19.92,19.95,161600.0,16.7241,16.7325,16.6655,16.6906,161600.0
2010-06-14 15:55:00,19.95,19.95,19.91,19.92,264100.0,16.6906,16.6906,16.6572,16.6655,264100.0
2010-06-15 09:30:00,20.16,20.36,20.11,20.35,92000.0,16.8663,17.0336,16.8245,17.0253,92000.0
2010-06-15 09:35:00,20.36,20.36,20.23,20.32,41400.0,17.0336,17.0336,16.9249,17.0002,41400.0
2010-06-15 09:40:00,20.29,20.3,20.25,20.26,40300.0,16.9751,16.9834,16.9416,16.95,40300.0
2010-06-15 09:45:00,20.26,20.31,20.25,20.3,44700.0,16.95,16.9918,16.9416,16.9834,44700.0
2010-06-15 09:50:00,20.31,20.38,20.31,20.33,89300.0,16.9918,17.0504,16.9918,17.0085,89300.0
2010-06-15 09:55:00,20.33,20.43,20.32,20.42,114300.0,17.0085,17.0922,17.0002,17.0838,114300.0
2010-06-15 10:00:00,20.42,20.47,20.41,20.42,90400.0,17.0838,17.1257,17.0755,17.0838,90400.0
2010-06-15 10:05:00,20.42,20.45,20.41,20.42,75400.0,17.0838,17.1089,17.0755,17.0838,75400.0
2010-06-15 10:10:00,20.42,20.42,20.28,20.29,44100.0,17.0838,17.0838,16.9667,16.9751,44100.0
2010-06-15 10:15:00,20.29,20.29,20.25,20.28,50400.0,16.9751,16.9751,16.9416,16.9667,50400.0
2010-06-15 10:20:00,20.28,20.29,20.25,20.26,26000.0,16.9667,16.9751,16.9416,16.95,26000.0
2010-06-15 10:25:00,20.26,20.34,20.25,20.25,34000.0,16.95,17.0169,16.9416,16.9416,34000.0
2010-06-15 10:30:00,20.25,20.26,20.23,20.25,57100.0,16.9416,16.95,16.9249,16.9416,57100.0
2010-06-15 10:35:00,20.26,20.27,20.24,20.25,45500.0,16.95,16.9583,16.9332,16.9416,45500.0
2010-06-15 10:40:00,20.25,20.26,20.24,20.25,16800.0,16.9416,16.95,16.9332,16.9416,16800.0
2010-06-15 10:45:00,20.26,20.3,20.25,20.29,21600.0,16.95,16.9834,16.9416,16.9751,21600.0
2010-06-15 10:50:00,20.29,20.29,20.27,20.29,19500.0,16.9751,16.9751,16.9583,16.9751,19500.0
2010-06-15 10:55:00,20.28,20.29,20.25,20.25,13500.0,16.9667,16.9751,16.9416,16.9416,13500.0
2010-06-15 11:00:00,20.26,20.27,20.24,20.24,31600.0,16.95,16.9583,16.9332,16.9332,31600.0
2010-06-15 11:05:00,20.24,20.25,20.21,20.24,26100.0,16.9332,16.9416,16.9081,16.9332,26100.0
2010-06-15 11:10:00,20.23,20.25,20.22,20.22,25600.0,16.9249,16.9416,16.9165,16.9165,25600.0
2010-06-15 11:15:00,20.22,20.29,20.22,20.29,36000.0,16.9165,16.9751,16.9165,16.9751,36000.0
2010-06-15 11:20:00,20.28,20.37,20.28,20.37,40300.0,16.9667,17.042,16.9667,17.042,40300.0
2010-06-15 11:25:00,20.36,20.39,20.31,20.31,18800.0,17.0336,17.0587,16.9918,16.9918,18800.0
2010-06-15 11:30:00,20.31,20.31,20.28,20.28,6500.0,16.9918,16.9918,16.9667,16.9667,6500.0
2010-06-15 11:35:00,20.28,20.29,20.27,20.29,15200.0,16.9667,16.9751,16.9583,16.9751,15200.0
2010-06-15 11:40:00,20.29,20.32,20.27,20.32,29700.0,16.9751,17.0002,16.9583,17.0002,29700.0
2010-06-15 11:45:00,20.32,20.32,20.29,20.29,20500.0,17.0002,17.0002,16.9751,16.9751,20500.0
2010-06-15 11:50:00,20.3,20.33,20.29,20.33,19900.0,16.9834,17.0085,16.9751,17.0085,19900.0
2010-06-15 11:55:00,20.33,20.35,20.31,20.32,18800.0,17.0085,17.0253,16.9918,17.0002,18800.0
2010-06-15 12:00:00,20.32,20.36,20.32,20.36,17200.0,17.0002,17.0336,17.0002,17.0336,17200.0
2010-06-15 12:05:00,20.35,20.39,20.35,20.36,8800.0,17.0253,17.0587,17.0253,17.0336,8800.0
2010-06-15 12:10:00,20.36,20.38,20.36,20.37,9400.0,17.0336,17.0504,17.0336,17.042,9400.0
2010-06-15 12:15:00,20.37,20.38,20.36,20.37,12200.0,17.042,17.0504,17.0336,17.042,12200.0
2010-06-15 12:20:00,20.37,20.38,20.36,20.36,16900.0,17.042,17.0504,17.0336,17.0336,16900.0
2010-06-15 12:25:00,20.36,20.38,20.36,20.38,8900.0,17.0336,17.0504,17.0336,17.0504,8900.0
2010-06-15 12:30:00,20.37,20.38,20.36,20.37,13700.0,17.042,17.0504,17.0336,17.042,13700.0
2010-06-15 12:35:00,20.36,20.44,20.36,20.4,120600.0,17.0336,17.1006,17.0336,17.0671,120600.0
2010-06-15 12:40:00,20.39,20.44,20.36,20.38,85400.0,17.0587,17.1006,17.0336,17.0504,85400.0
2010-06-15 12:45:00,20.37,20.45,20.36,20.42,73900.0,17.042,17.1089,17.0336,17.0838,73900.0
2010-06-15 12:50:00,20.43,20.5,20.42,20.47,76500.0,17.0922,17.1508,17.0838,17.1257,76500.0
2010-06-15 12:55:00,20.48,20.51,20.47,20.5,39900.0,17.134,17.1591,17.1257,17.1508,39900.0
2010-06-15 13:00:00,20.5,20.51,20.49,20.5,24800.0,17.1508,17.1591,17.1424,17.1508,24800.0
2010-06-15 13:05:00,20.5,20.52,20.49,20.52,43100.0,17.1508,17.1675,17.1424,17.1675,43100.0
2010-06-15 13:10:00,20.52,20.58,20.51,20.57,67600.0,17.1675,17.2177,17.1591,17.2093,67600.0
2010-06-15 13:15:00,20.56,20.6,20.56,20.6,32800.0,17.201,17.2344,17.201,17.2344,32800.0
2010-06-15 13:20:00,20.6,20.64,20.59,20.64,49800.0,17.2344,17.2679,17.2261,17.2679,49800.0
2010-06-15 13:25:00,20.63,20.66,20.63,20.65,55900.0,17.2595,17.2846,17.2595,17.2763,55900.0
2010-06-15 13:30:00,20.65,20.66,20.64,20.64,30800.0,17.2763,17.2846,17.2679,17.2679,30800.0
2010-06-15 13:35:00,20.64,20.66,20.63,20.65,37400.0,17.2679,17.2846,17.2595,17.2763,37400.0
2010-06-15 13:40:00,20.65,20.72,20.65,20.71,66000.0,17.2763,17.3348,17.2763,17.3265,66000.0
2010-06-15 13:45:00,20.7,20.72,20.7,20.71,30700.0,17.3181,17.3348,17.3181,17.3265,30700.0
2010-06-15 13:50:00,20.71,20.76,20.71,20.76,57800.0,17.3265,17.3683,17.3265,17.3683,57800.0
2010-06-15 13:55:00,20.76,20.76,20.75,20.75,17000.0,17.3683,17.3683,17.3599,17.3599,17000.0
2010-06-15 14:00:00,20.76,20.78,20.74,20.78,86500.0,17.3683,17.385,17.3516,17.385,86500.0
2010-06-15 14:05:00,20.78,20.78,20.75,20.77,40600.0,17.385,17.385,17.3599,17.3767,40600.0
2010-06-15 14:10:00,20.77,20.81,20.76,20.78,41300.0,17.3767,17.4101,17.3683,17.385,41300.0
2010-06-15 14:15:00,20.78,20.83,20.78,20.83,36300.0,17.385,17.4268,17.385,17.4268,36300.0
2010-06-15 14:20:00,20.83,20.9,20.83,20.89,138700.0,17.4268,17.4854,17.4268,17.477,138700.0
2010-06-15 14:25:00,20.9,20.97,20.89,20.97,100400.0,17.4854,17.544,17.477,17.544,100400.0
2010-06-15 14:30:00,20.97,21.01,20.96,21.0,175800.0,17.544,17.5774,17.5356,17.5691,175800.0
2010-06-15 14:35:00,20.99,21.1,20.98,21.08,293300.0,17.5607,17.6527,17.5523,17.636,293300.0
2010-06-15 14:40:00,21.07,21.13,20.93,20.96,317700.0,17.6276,17.6778,17.5105,17.5356,317700.0
2010-06-15 14:45:00,20.96,20.97,20.92,20.95,67300.0,17.5356,17.544,17.5021,17.5272,67300.0
2010-06-15 14:50:00,20.96,21.02,20.95,20.99,106600.0,17.5356,17.5858,17.5272,17.5607,106600.0
2010-06-15 14:55:00,20.99,21.0,20.94,20.97,268800.0,17.5607,17.5691,17.5189,17.544,268800.0
2010-06-15 15:00:00,20.97,20.99,20.96,20.99,92200.0,17.544,17.5607,17.5356,17.5607,92200.0
2010-06-15 15:05:00,20.99,21.05,20.98,21.01,104000.0,17.5607,17.6109,17.5523,17.5774,104000.0
2010-06-15 15:10:00,21.01,21.04,21.01,21.01,84200.0,17.5774,17.6025,17.5774,17.5774,84200.0
2010-06-15 15:15:00,21.01,21.06,21.01,21.06,60900.0,17.5774,17.6193,17.5774,17.6193,60900.0
2010-06-15 15:20:00,21.05,21.11,21.04,21.09,55900.0,17.6109,17.6611,17.6025,17.6444,55900.0
2010-06-15 15:25:00,21.09,21.1,21.06,21.07,73100.0,17.6444,17.6527,17.6193,17.6276,73100.0
2010-06-15 15:30:00,21.07,21.12,21.07,21.1,146200.0,17.6276,17.6695,17.6276,17.6527,146200.0
2010-06-15 15:35:00,21.1,21.17,21.09,21.14,120900.0,17.6527,17.7113,17.6444,17.6862,120900.0
2010-06-15 15:40:00,21.14,21.24,21.13,21.24,233200.0,17.6862,17.7699,17.6778,17.7699,233200.0
2010-06-15 15:45:00,21.23,21.27,21.2,21.23,261900.0,17.7615,17.795,17.7364,17.7615,261900.0
2010-06-15 15:50:00,21.22,21.26,21.21,21.23,335100.0,17.7531,17.7866,17.7448,17.7615,335100.0
2010-06-15 15:55:00,21.24,21.24,21.22,21.23,364000.0,17.7699,17.7699,17.7531,17.7615,364000.0
2010-06-16 09:30:00,20.88,21.14,20.88,21.1,87500.0,17.4687,17.6862,17.4687,17.6527,87500.0
2010-06-16 09:35:00,21.1,21.12,21.04,21.11,66400.0,17.6527,17.6695,17.6025,17.6611,66400.0
2010-06-16 09:40:00,21.11,21.12,21.07,21.07,71900.0,17.6611,17.6695,17.6276,17.6276,71900.0
2010-06-16 09:45:00,21.08,21.09,21.04,21.08,37300.0,17.636,17.6444,17.6025,17.636,37300.0
2010-06-16 09:50:00,21.07,21.07,21.01,21.05,85100.0,17.6276,17.6276,17.5774,17.6109,85100.0
2010-06-16 09:55:00,21.05,21.09,21.04,21.09,94000.0,17.6109,17.6444,17.6025,17.6444,94000.0
2010-06-16 10:00:00,21.09,21.11,21.02,21.03,87300.0,17.6444,17.6611,17.5858,17.5942,87300.0
2010-06-16 10:05:00,21.02,21.02,20.94,20.98,79900.0,17.5858,17.5858,17.5189,17.5523,79900.0
2010-06-16 10:10:00,20.97,20.98,20.94,20.95,33800.0,17.544,17.5523,17.5189,17.5272,33800.0
2010-06-16 10:15:00,20.94,20.95,20.86,20.86,79100.0,17.5189,17.5272,17.4519,17.4519,79100.0
2010-06-16 10:20:00,20.86,20.86,20.77,20.83,98900.0,17.4519,17.4519,17.3767,17.4268,98900.0
2010-06-16 10:25:00,20.83,20.96,20.82,20.96,81400.0,17.4268,17.5356,17.4185,17.5356,81400.0
2010-06-16 10:30:00,20.95,20.96,20.87,20.9,77500.0,17.5272,17.5356,17.4603,17.4854,77500.0
2010-06-16 10:35:00,20.9,20.91,20.87,20.88,48800.0,17.4854,17.4938,17.4603,17.4687,48800.0
2010-06-16 10:40:00,20.88,20.91,20.88,20.89,61200.0,17.4687,17.4938,17.4687,17.477,61200.0
2010-06-16 10:45:00,20.88,20.89,20.87,20.89,43600.0,17.4687,17.477,17.4603,17.477,43600.0
2010-06-16 10:50:00,20.88,20.88,20.81,20.81,138000.0,17.4687,17.4687,17.4101,17.4101,138000.0
2010-06-16 10:55:00,20.82,20.84,20.81,20.82,80900.0,17.4185,17.4352,17.4101,17.4185,80900.0
2010-06-16 11:00:00,20.82,20.85,20.82,20.84,40400.0,17.4185,17.4436,17.4185,17.4352,40400.0
2010-06-16 11:05:00,20.84,20.87,20.82,20.84,105100.0,17.4352,17.4603,17.4185,17.4352,105100.0
2010-06-16 11:10:00,20.85,20.86,20.84,20.85,111700.0,17.4436,17.4519,17.4352,17.4436,111700.0
2010-06-16 11:15:00,20.85,20.95,20.84,20.94,70500.0,17.4436,17.5272,17.4352,17.5189,70500.0
2010-06-16 11:20:00,20.95,21.03,20.94,21.01,68300.0,17.5272,17.5942,17.5189,17.5774,68300.0
2010-06-16 11:25:00,21.01,21.08,21.01,21.03,66300.0,17.5774,17.636,17.5774,17.5942,66300.0
2010-06-16 11:30:00,21.03,21.05,21.02,21.04,24200.0,17.5942,17.6109,17.5858,17.6025,24200.0
2010-06-16 11:35:00,21.04,21.13,21.01,21.12,76000.0,17.6025,17.6778,17.5774,17.6695,76000.0
2010-06-16 11:40:00,21.12,21.16,21.12,21.15,40800.0,17.6695,17.7029,17.6695,17.6946,40800.0
2010-06-16 11:45:00,21.15,21.16,21.14,21.14,28100.0,17.6946,17.7029,17.6862,17.6862,28100.0
2010-06-16 11:50:00,21.14,21.17,21.14,21.16,50700.0,17.6862,17.7113,17.6862,17.7029,50700.0
2010-06-16 11:55:00,21.17,21.18,21.16,21.17,37300.0,17.7113,17.7197,17.7029,17.7113,37300.0
2010-06-16 12:00:00,21.16,21.28,21.16,21.28,62400.0,17.7029,17.8033,17.7029,17.8033,62400.0
2010-06-16 12:05:00,21.27,21.28,21.19,21.21,53100.0,17.795,17.8033,17.728,17.7448,53100.0
2010-06-16 12:10:00,21.21,21.24,21.21,21.22,53800.0,17.7448,17.7699,17.7448,17.7531,53800.0
2010-06-16 12:15:00,21.21,21.27,21.21,21.27,29600.0,17.7448,17.795,17.7448,17.795,29600.0
2010-06-16 12:20:00,21.27,21.3,21.26,21.29,45700.0,17.795,17.8201,17.7866,17.8117,45700.0
2010-06-16 12:25:00,21.29,21.34,21.26,21.34,72000.0,17.8117,17.8535,17.7866,17.8535,72000.0
2010-06-16 12:30:00,21.33,21.35,21.31,21.33,64100.0,17.8452,17.8619,17.8284,17.8452,64100.0
2010-06-16 12:35:00,21.33,21.33,21.29,21.31,54100.0,17.8452,17.8452,17.8117,17.8284,54100.0
2010-06-16 12:40:00,21.31,21.31,21.28,21.3,71800.0,17.8284,17.8284,17.8033,17.8201,71800.0
2010-06-16 12:45:00,21.3,21.3,21.29,21.29,17300.0,17.8201,17.8201,17.8117,17.8117,17300.0
2010-06-16 12:50:00,21.29,21.3,21.25,21.26,48100.0,17.8117,17.8201,17.7782,17.7866,48100.0
2010-06-16 12:55:00,21.25,21.26,21.24,21.25,42300.0,17.7782,17.7866,17.7699,17.7782,42300.0
2010-06-16 13:00:00,21.24,21.29,21.24,21.26,45400.0,17.7699,17.8117,17.7699,17.7866,45400.0
2010-06-16 13:05:00,21.26,21.27,21.24,21.25,51300.0,17.7866,17.795,17.7699,17.7782,51300.0
2010-06-16 13:10:00,21.24,21.29,21.24,21.27,38800.0,17.7699,17.8117,17.7699,17.795,38800.0
2010-06-16 13:15:00,21.27,21.3,21.27,21.3,26300.0,17.795,17.8201,17.795,17.8201,26300.0
2010-06-16 13:20:00,21.3,21.37,21.29,21.37,63500.0,17.8201,17.8786,17.8117,17.8786,63500.0
2010-06-16 13:25:00,21.37,21.43,21.36,21.42,129800.0,17.8786,17.9288,17.8703,17.9205,129800.0
2010-06-16 13:30:00,21.42,21.42,21.38,21.39,59200.0,17.9205,17.9205,17.887,17.8954,59200.0
2010-06-16 13:35:00,21.4,21.43,21.39,21.42,49600.0,17.9037,17.9288,17.8954,17.9205,49600.0
2010-06-16 13:40:00,21.43,21.44,21.39,21.4,70200.0,17.9288,17.9372,17.8954,17.9037,70200.0
2010-06-16 13:45:00,21.4,21.4,21.39,21.39,14700.0,17.9037,17.9037,17.8954,17.8954,14700.0
2010-06-16 13:50:00,21.39,21.47,21.39,21.46,68900.0,17.8954,17.9623,17.8954,17.9539,68900.0
2010-06-16 13:55:00,21.47,21.49,21.46,21.48,43200.0,17.9623,17.979,17.9539,17.9707,43200.0
2010-06-16 14:00:00,21.48,21.53,21.48,21.5,79900.0,17.9707,18.0125,17.9707,17.9874,79900.0
2010-06-16 14:05:00,21.49,21.54,21.48,21.52,234200.0,17.979,18.0209,17.9707,18.0041,234200.0
2010-06-16 14:10:00,21.52,21.53,21.51,21.51,53500.0,18.0041,18.0125,17.9958,17.9958,53500.0
2010-06-16 14:15:00,21.51,21.58,21.51,21.58,94800.0,17.9958,18.0543,17.9958,18.0543,94800.0
2010-06-16 14:20:00,21.58,21.59,21.55,21.58,132900.0,18.0543,18.0627,18.0292,18.0543,132900.0
2010-06-16 14:25:00,21.58,21.59,21.57,21.58,41600.0,18.0543,18.0627,18.0459,18.0543,41600.0
2010-06-16 14:30:00,21.58,21.69,21.58,21.67,181300.0,18.0543,18.1463,18.0543,18.1296,181300.0
2010-06-16 14:35:00,21.68,21.69,21.64,21.68,171200.0,18.138,18.1463,18.1045,18.138,171200.0
2010-06-16 14:40:00,21.68,21.75,21.64,21.72,147800.0,18.138,18.1965,18.1045,18.1714,147800.0
2010-06-16 14:45:00,21.71,21.85,21.7,21.85,199500.0,18.1631,18.2802,18.1547,18.2802,199500.0
2010-06-16 14:50:00,21.85,21.86,21.76,21.78,149700.0,18.2802,18.2886,18.2049,18.2216,149700.0
2010-06-16 14:55:00,21.78,21.79,21.74,21.77,64200.0,18.2216,18.23,18.1882,18.2133,64200.0
2010-06-16 15:00:00,21.77,21.78,21.69,21.7,100300.0,18.2133,18.2216,18.1463,18.1547,100300.0
2010-06-16 15:05:00,21.71,21.71,21.65,21.68,112200.0,18.1631,18.1631,18.1129,18.138,112200.0
2010-06-16 15:10:00,21.67,21.71,21.67,21.67,106900.0,18.1296,18.1631,18.1296,18.1296,106900.0
2010-06-16 15:15:00,21.67,21.68,21.64,21.65,146800.0,18.1296,18.138,18.1045,18.1129,146800.0
2010-06-16 15:20:00,21.65,21.69,21.62,21.64,200600.0,18.1129,18.1463,18.0878,18.1045,200600.0
2010-06-16 15:25:00,21.64,21.68,21.63,21.65,117700.0,18.1045,18.138,18.0961,18.1129,117700.0
2010-06-16 15:30:00,21.65,21.69,21.65,21.67,110700.0,18.1129,18.1463,18.1129,18.1296,110700.0
2010-06-16 15:35:00,21.68,21.74,21.66,21.74,138000.0,18.138,18.1882,18.1212,18.1882,138000.0
2010-06-16 15:40:00,21.74,21.77,21.73,21.75,204600.0,18.1882,18.2133,18.1798,18.1965,204600.0
2010-06-16 15:45:00,21.75,21.86,21.75,21.85,279100.0,18.1965,18.2886,18.1965,18.2802,279100.0
2010-06-16 15:50:00,21.84,21.85,21.8,21.83,346600.0,18.2718,18.2802,18.2384,18.2635,346600.0
2010-06-16 15:55:00,21.82,21.83,21.73,21.78,473100.0,18.2551,18.2635,18.1798,18.2216,473100.0
2010-06-17 09:30:00,21.94,21.99,21.71,21.78,129500.0,18.3555,18.3973,18.1631,18.2216,129500.0
2010-06-17 09:35:00,21.82,21.82,21.56,21.6,42800.0,18.2551,18.2551,18.0376,18.071,42800.0
2010-06-17 09:40:00,21.59,21.67,21.55,21.61,63600.0,18.0627,18.1296,18.0292,18.0794,63600.0
2010-06-17 09:45:00,21.6,21.62,21.55,21.62,64800.0,18.071,18.0878,18.0292,18.0878,64800.0
2010-06-17 09:50:00,21.62,21.62,21.54,21.54,105300.0,18.0878,18.0878,18.0209,18.0209,105300.0
2010-06-17 09:55:00,21.53,21.59,21.53,21.58,34000.0,18.0125,18.0627,18.0125,18.0543,34000.0
2010-06-17 10:00:00,21.57,21.57,21.47,21.48,148800.0,18.0459,18.0459,17.9623,17.9707,148800.0
2010-06-17 10:05:00,21.48,21.48,21.36,21.38,113300.0,17.9707,17.9707,17.8703,17.887,113300.0
2010-06-17 10:10:00,21.38,21.39,21.25,21.26,112800.0,17.887,17.8954,17.7782,17.7866,112800.0
2010-06-17 10:15:00,21.27,21.31,21.24,21.26,94300.0,17.795,17.8284,17.7699,17.7866,94300.0
2010-06-17 10:20:00,21.25,21.26,21.15,21.2,154300.0,17.7782,17.7866,17.6946,17.7364,154300.0
2010-06-17 10:25:00,21.2,21.21,21.1,21.16,86600.0,17.7364,17.7448,17.6527,17.7029,86600.0
2010-06-17 10:30:00,21.17,21.23,21.12,21.2,73800.0,17.7113,17.7615,17.6695,17.7364,73800.0
2010-06-17 10:35:00,21.19,21.23,21.15,21.18,52600.0,17.728,17.7615,17.6946,17.7197,52600.0
2010-06-17 10:40:00,21.18,21.22,21.16,21.18,40400.0,17.7197,17.7531,17.7029,17.7197,40400.0
2010-06-17 10:45:00,21.18,21.18,21.13,21.16,45300.0,17.7197,17.7197,17.6778,17.7029,45300.0
2010-06-17 10:50:00,21.16,21.17,21.1,21.1,70200.0,17.7029,17.7113,17.6527,17.6527,70200.0
2010-06-17 10:55:00,21.11,21.13,21.07,21.12,103900.0,17.6611,17.6778,17.6276,17.6695,103900.0
2010-06-17 11:00:00,21.11,21.12,21.05,21.09,51300.0,17.6611,17.6695,17.6109,17.6444,51300.0
2010-06-17 11:05:00,21.09,21.09,21.05,21.08,33400.0,17.6444,17.6444,17.6109,17.636,33400.0
2010-06-17 11:10:00,21.09,21.14,21.07,21.1,35700.0,17.6444,17.6862,17.6276,17.6527,35700.0
2010-06-17 11:15:00,21.1,21.13,21.05,21.05,28500.0,17.6527,17.6778,17.6109,17.6109,28500.0
2010-06-17 11:20:00,21.05,21.08,21.04,21.05,30700.0,17.6109,17.636,17.6025,17.6109,30700.0
2010-06-17 11:25:00,21.05,21.12,21.01,21.06,53500.0,17.6109,17.6695,17.5774,17.6193,53500.0
2010-06-17 11:30:00,21.06,21.08,21.05,21.08,27400.0,17.6193,17.636,17.6109,17.636,27400.0
2010-06-17 11:35:00,21.07,21.17,21.07,21.17,35600.0,17.6276,17.7113,17.6276,17.7113,35600.0
2010-06-17 11:40:00,21.17,21.18,21.13,21.13,40100.0,17.7113,17.7197,17.6778,17.6778,40100.0
2010-06-17 11:45:00,21.13,21.21,21.12,21.18,46100.0,17.6778,17.7448,17.6695,17.7197,46100.0
2010-06-17 11:50:00,21.17,21.18,21.13,21.17,32700.0,17.7113,17.7197,17.6778,17.7113,32700.0
2010-06-17 11:55:00,21.17,21.21,21.13,21.13,20900.0,17.7113,17.7448,17.6778,17.6778,20900.0
2010-06-17 12:00:00,21.13,21.15,21.07,21.08,30600.0,17.6778,17.6946,17.6276,17.636,30600.0
2010-06-17 12:05:00,21.09,21.1,21.02,21.03,27100.0,17.6444,17.6527,17.5858,17.5942,27100.0
2010-06-17 12:10:00,21.03,21.05,21.0,21.01,48300.0,17.5942,17.6109,17.5691,17.5774,48300.0
2010-06-17 12:15:00,21.01,21.02,21.0,21.01,41500.0,17.5774,17.5858,17.5691,17.5774,41500.0
2010-06-17 12:20:00,21.01,21.06,21.0,21.03,31100.0,17.5774,17.6193,17.5691,17.5942,31100.0
2010-06-17 12:25:00,21.03,21.03,20.96,20.97,38900.0,17.5942,17.5942,17.5356,17.544,38900.0
2010-06-17 12:30:00,20.97,20.97,20.89,20.89,75400.0,17.544,17.544,17.477,17.477,75400.0
2010-06-17 12:35:00,20.89,20.91,20.83,20.91,63900.0,17.477,17.4938,17.4268,17.4938,63900.0
2010-06-17 12:40:00,20.9,20.94,20.87,20.88,42400.0,17.4854,17.5189,17.4603,17.4687,42400.0
2010-06-17 12:45:00,20.88,20.88,20.82,20.85,32500.0,17.4687,17.4687,17.4185,17.4436,32500.0
2010-06-17 12:50:00,20.84,20.9,20.84,20.9,21300.0,17.4352,17.4854,17.4352,17.4854,21300.0
2010-06-17 12:55:00,20.9,20.9,20.87,20.87,26000.0,17.4854,17.4854,17.4603,17.4603,26000.0
2010-06-17 13:00:00,20.87,20.92,20.84,20.9,64900.0,17.4603,17.5021,17.4352,17.4854,64900.0
2010-06-17 13:05:00,20.9,20.92,20.89,20.9,31200.0,17.4854,17.5021,17.477,17.4854,31200.0
2010-06-17 13:10:00,20.9,20.93,20.9,20.91,38600.0,17.4854,17.5105,17.4854,17.4938,38600.0
2010-06-17 13:15:00,20.91,20.95,20.9,20.93,18500.0,17.4938,17.5272,17.4854,17.5105,18500.0
2010-06-17 13:20:00,20.93,20.94,20.91,20.92,28100.0,17.5105,17.5189,17.4938,17.5021,28100.0
2010-06-17 13:25:00,20.93,20.93,20.77,20.78,289700.0,17.5105,17.5105,17.3767,17.385,289700.0
2010-06-17 13:30:00,20.78,20.82,20.77,20.77,35000.0,17.385,17.4185,17.3767,17.3767,35000.0
2010-06-17 13:35:00,20.78,20.8,20.77,20.79,28800.0,17.385,17.4018,17.3767,17.3934,28800.0
2010-06-17 13:40:00,20.78,20.8,20.77,20.8,22400.0,17.385,17.4018,17.3767,17.4018,22400.0
2010-06-17 13:45:00,20.79,20.84,20.78,20.82,57900.0,17.3934,17.4352,17.385,17.4185,57900.0
2010-06-17 13:50:00,20.83,20.85,20.82,20.85,37200.0,17.4268,17.4436,17.4185,17.4436,37200.0
2010-06-17 13:55:00,20.86,20.89,20.85,20.88,25900.0,17.4519,17.477,17.4436,17.4687,25900.0
2010-06-17 14:00:00,20.88,20.91,20.88,20.89,32400.0,17.4687,17.4938,17.4687,17.477,32400.0
2010-06-17 14:05:00,20.88,20.88,20.86,20.86,30700.0,17.4687,17.4687,17.4519,17.4519,30700.0
2010-06-17 14:10:00,20.86,20.88,20.82,20.85,37800.0,17.4519,17.4687,17.4185,17.4436,37800.0
2010-06-17 14:15:00,20.85,20.85,20.82,20.83,25000.0,17.4436,17.4436,17.4185,17.4268,25000.0
2010-06-17 14:20:00,20.82,20.85,20.81,20.82,41500.0,17.4185,17.4436,17.4101,17.4185,41500.0
2010-06-17 14:25:00,20.82,20.83,20.76,20.76,40700.0,17.4185,17.4268,17.3683,17.3683,40700.0
2010-06-17 14:30:00,20.76,20.79,20.75,20.77,29500.0,17.3683,17.3934,17.3599,17.3767,29500.0
2010-06-17 14:35:00,20.77,20.79,20.77,20.79,16400.0,17.3767,17.3934,17.3767,17.3934,16400.0
2010-06-17 14:40:00,20.79,20.79,20.72,20.72,49500.0,17.3934,17.3934,17.3348,17.3348,49500.0
2010-06-17 14:45:00,20.71,20.73,20.71,20.72,23300.0,17.3265,17.3432,17.3265,17.3348,23300.0
2010-06-17 14:50:00,20.72,20.73,20.67,20.68,67900.0,17.3348,17.3432,17.293,17.3014,67900.0
2010-06-17 14:55:00,20.67,20.74,20.67,20.7,42900.0,17.293,17.3516,17.293,17.3181,42900.0
2010-06-17 15:00:00,20.71,20.72,20.66,20.66,50700.0,17.3265,17.3348,17.2846,17.2846,50700.0
2010-06-17 15:05:00,20.67,20.68,20.63,20.63,45100.0,17.293,17.3014,17.2595,17.2595,45100.0
2010-06-17 15:10:00,20.63,20.64,20.58,20.59,36700.0,17.2595,17.2679,17.2177,17.2261,36700.0
2010-06-17 15:15:00,20.58,20.9,20.57,20.61,90700.0,17.2177,17.4854,17.2093,17.2428,90700.0
2010-06-17 15:20:00,20.61,20.61,20.58,20.6,60000.0,17.2428,17.2428,17.2177,17.2344,60000.0
2010-06-17 15:25:00,20.6,20.6,20.55,20.57,73000.0,17.2344,17.2344,17.1926,17.2093,73000.0
2010-06-17 15:30:00,20.57,20.66,20.56,20.66,134100.0,17.2093,17.2846,17.201,17.2846,134100.0
2010-06-17 15:35:00,20.66,20.73,20.65,20.72,107000.0,17.2846,17.3432,17.2763,17.3348,107000.0
2010-06-17 15:40:00,20.71,20.75,20.69,20.72,125200.0,17.3265,17.3599,17.3097,17.3348,125200.0
2010-06-17 15:45:00,20.73,20.79,20.72,20.77,245900.0,17.3432,17.3934,17.3348,17.3767,245900.0
2010-06-17 15:50:00,20.78,20.81,20.76,20.77,218400.0,17.385,17.4101,17.3683,17.3767,218400.0
2010-06-17 15:55:00,20.77,20.81,20.77,20.81,321200.0,17.3767,17.4101,17.3767,17.4101,321200.0
2010-06-18 09:30:00,20.84,20.97,20.8,20.87,283300.0,17.4352,17.544,17.4018,17.4603,283300.0
2010-06-18 09:35:00,20.88,20.98,20.86,20.97,16300.0,17.4687,17.5523,17.4519,17.544,16300.0
2010-06-18 09:40:00,20.99,21.03,20.97,21.02,30200.0,17.5607,17.5942,17.544,17.5858,30200.0
2010-06-18 09:45:00,21.03,21.03,20.97,20.98,27600.0,17.5942,17.5942,17.544,17.5523,27600.0
2010-06-18 09:50:00,20.98,21.06,20.96,21.03,33500.0,17.5523,17.6193,17.5356,17.5942,33500.0
2010-06-18 09:55:00,21.03,21.03,20.92,20.93,26400.0,17.5942,17.5942,17.5021,17.5105,26400.0
2010-06-18 10:00:00,20.93,21.03,20.93,20.99,32300.0,17.5105,17.5942,17.5105,17.5607,32300.0
2010-06-18 10:05:00,20.99,21.02,20.98,21.0,36800.0,17.5607,17.5858,17.5523,17.5691,36800.0
2010-06-18 10:10:00,21.01,21.05,20.99,20.99,26300.0,17.5774,17.6109,17.5607,17.5607,26300.0
2010-06-18 10:15:00,20.99,21.06,20.97,21.05,17900.0,17.5607,17.6193,17.544,17.6109,17900.0
2010-06-18 10:20:00,21.06,21.09,21.03,21.08,58700.0,17.6193,17.6444,17.5942,17.636,58700.0
2010-06-18 10:25:00,21.09,21.18,21.08,21.18,40700.0,17.6444,17.7197,17.636,17.7197,40700.0
2010-06-18 10:30:00,21.17,21.22,21.17,21.21,29200.0,17.7113,17.7531,17.7113,17.7448,29200.0
2010-06-18 10:35:00,21.22,21.26,21.2,21.22,61600.0,17.7531,17.7866,17.7364,17.7531,61600.0
2010-06-18 10:40:00,21.22,21.26,21.2,21.25,35200.0,17.7531,17.7866,17.7364,17.7782,35200.0
2010-06-18 10:45:00,21.25,21.28,21.24,21.26,25200.0,17.7782,17.8033,17.7699,17.7866,25200.0
2010-06-18 10:50:00,21.27,21.27,21.22,21.22,23400.0,17.795,17.795,17.7531,17.7531,23400.0
2010-06-18 10:55:00,21.22,21.25,21.21,21.21,21900.0,17.7531,17.7782,17.7448,17.7448,21900.0
2010-06-18 11:00:00,21.22,21.22,21.17,21.21,25300.0,17.7531,17.7531,17.7113,17.7448,25300.0
2010-06-18 11:05:00,21.22,21.25,21.2,21.2,22900.0,17.7531,17.7782,17.7364,17.7364,22900.0
2010-06-18 11:10:00,21.21,21.21,21.2,21.2,23400.0,17.7448,17.7448,17.7364,17.7364,23400.0
2010-06-18 11:15:00,21.2,21.21,21.17,21.17,12500.0,17.7364,17.7448,17.7113,17.7113,12500.0
2010-06-18 11:20:00,21.17,21.18,21.13,21.14,32600.0,17.7113,17.7197,17.6778,17.6862,32600.0
2010-06-18 11:25:00,21.15,21.17,21.11,21.17,29500.0,17.6946,17.7113,17.6611,17.7113,29500.0
2010-06-18 11:30:00,21.17,21.22,21.17,21.21,44200.0,17.7113,17.7531,17.7113,17.7448,44200.0
2010-06-18 11:35:00,21.22,21.24,21.2,21.2,33400.0,17.7531,17.7699,17.7364,17.7364,33400.0
2010-06-18 11:40:00,21.2,21.25,21.2,21.25,35900.0,17.7364,17.7782,17.7364,17.7782,35900.0
2010-06-18 11:45:00,21.24,21.27,21.2,21.24,30100.0,17.7699,17.795,17.7364,17.7699,30100.0
2010-06-18 11:50:00,21.23,21.24,21.2,21.2,6900.0,17.7615,17.7699,17.7364,17.7364,6900.0
2010-06-18 11:55:00,21.2,21.23,21.19,21.21,16600.0,17.7364,17.7615,17.728,17.7448,16600.0
2010-06-18 12:00:00,21.21,21.26,21.21,21.24,21700.0,17.7448,17.7866,17.7448,17.7699,21700.0
2010-06-18 12:05:00,21.24,21.25,21.23,21.24,26300.0,17.7699,17.7782,17.7615,17.7699,26300.0
2010-06-18 12:10:00,21.23,21.24,21.22,21.22,9400.0,17.7615,17.7699,17.7531,17.7531,9400.0
2010-06-18 12:15:00,21.22,21.24,21.22,21.23,20100.0,17.7531,17.7699,17.7531,17.7615,20100.0
2010-06-18 12:20:00,21.23,21.24,21.2,21.2,53700.0,17.7615,17.7699,17.7364,17.7364,53700.0
2010-06-18 12:25:00,21.21,21.23,21.2,21.22,35400.0,17.7448,17.7615,17.7364,17.7531,35400.0
2010-06-18 12:30:00,21.22,21.23,21.21,21.21,49300.0,17.7531,17.7615,17.7448,17.7448,49300.0
2010-06-18 12:35:00,21.21,21.22,21.2,21.21,42300.0,17.7448,17.7531,17.7364,17.7448,42300.0
2010-06-18 12:40:00,21.22,21.22,21.2,21.2,12900.0,17.7531,17.7531,17.7364,17.7364,12900.0
2010-06-18 12:45:00,21.21,21.23,21.21,21.22,14500.0,17.7448,17.7615,17.7448,17.7531,14500.0
2010-06-18 12:50:00,21.22,21.26,21.22,21.26,21700.0,17.7531,17.7866,17.7531,17.7866,21700.0
2010-06-18 12:55:00,21.27,21.27,21.25,21.26,27300.0,17.795,17.795,17.7782,17.7866,27300.0
2010-06-18 13:00:00,21.25,21.28,21.25,21.28,31500.0,17.7782,17.8033,17.7782,17.8033,31500.0
2010-06-18 13:05:00,21.27,21.27,21.24,21.25,52100.0,17.795,17.795,17.7699,17.7782,52100.0
2010-06-18 13:10:00,21.26,21.26,21.21,21.24,34000.0,17.7866,17.7866,17.7448,17.7699,34000.0
2010-06-18 13:15:00,21.24,21.27,21.24,21.25,16000.0,17.7699,17.795,17.7699,17.7782,16000.0
2010-06-18 13:20:00,21.25,21.26,21.22,21.23,18800.0,17.7782,17.7866,17.7531,17.7615,18800.0
2010-06-18 13:25:00,21.23,21.23,21.2,21.2,14400.0,17.7615,17.7615,17.7364,17.7364,14400.0
2010-06-18 13:30:00,21.2,21.2,21.15,21.15,19300.0,17.7364,17.7364,17.6946,17.6946,19300.0
2010-06-18 13:35:00,21.15,21.15,21.12,21.12,17100.0,17.6946,17.6946,17.6695,17.6695,17100.0
2010-06-18 13:40:00,21.12,21.14,21.11,21.11,27700.0,17.6695,17.6862,17.6611,17.6611,27700.0
2010-06-18 13:45:00,21.11,21.12,21.05,21.06,28000.0,17.6611,17.6695,17.6109,17.6193,28000.0
2010-06-18 13:50:00,21.06,21.11,21.03,21.11,20300.0,17.6193,17.6611,17.5942,17.6611,20300.0
2010-06-18 13:55:00,21.1,21.12,21.06,21.07,21600.0,17.6527,17.6695,17.6193,17.6276,21600.0
2010-06-18 14:00:00,21.06,21.07,21.06,21.07,8900.0,17.6193,17.6276,17.6193,17.6276,8900.0
2010-06-18 14:05:00,21.07,21.07,21.02,21.02,17900.0,17.6276,17.6276,17.5858,17.5858,17900.0
2010-06-18 14:10:00,21.03,21.08,21.02,21.05,31400.0,17.5942,17.636,17.5858,17.6109,31400.0
2010-06-18 14:15:00,21.05,21.07,21.03,21.05,20600.0,17.6109,17.6276,17.5942,17.6109,20600.0
2010-06-18 14:20:00,21.06,21.06,21.04,21.04,18900.0,17.6193,17.6193,17.6025,17.6025,18900.0
2010-06-18 14:25:00,21.05,21.07,21.04,21.07,20300.0,17.6109,17.6276,17.6025,17.6276,20300.0
2010-06-18 14:30:00,21.07,21.07,21.04,21.05,25400.0,17.6276,17.6276,17.6025,17.6109,25400.0
2010-06-18 14:35:00,21.05,21.06,21.03,21.06,62300.0,17.6109,17.6193,17.5942,17.6193,62300.0
2010-06-18 14:40:00,21.06,21.11,21.06,21.1,50000.0,17.6193,17.6611,17.6193,17.6527,50000.0
2010-06-18 14:45:00,21.11,21.11,21.1,21.1,9800.0,17.6611,17.6611,17.6527,17.6527,9800.0
2010-06-18 14:50:00,21.1,21.14,21.1,21.12,67300.0,17.6527,17.6862,17.6527,17.6695,67300.0
2010-06-18 14:55:00,21.12,21.16,21.11,21.15,55600.0,17.6695,17.7029,17.6611,17.6946,55600.0
2010-06-18 15:00:00,21.15,21.16,21.09,21.09,48800.0,17.6946,17.7029,17.6444,17.6444,48800.0
2010-06-18 15:05:00,21.09,21.11,21.07,21.08,34600.0,17.6444,17.6611,17.6276,17.636,34600.0
2010-06-18 15:10:00,21.07,21.07,21.05,21.07,24400.0,17.6276,17.6276,17.6109,17.6276,24400.0
2010-06-18 15:15:00,21.07,21.08,21.04,21.04,37300.0,17.6276,17.636,17.6025,17.6025,37300.0
2010-06-18 15:20:00,21.05,21.07,21.04,21.06,18800.0,17.6109,17.6276,17.6025,17.6193,18800.0
2010-06-18 15:25:00,21.07,21.07,21.06,21.06,24800.0,17.6276,17.6276,17.6193,17.6193,24800.0
2010-06-18 15:30:00,21.06,21.07,21.06,21.06,18900.0,17.6193,17.6276,17.6193,17.6193,18900.0
2010-06-18 15:35:00,21.07,21.08,21.06,21.07,31400.0,17.6276,17.636,17.6193,17.6276,31400.0
2010-06-18 15:40:00,21.07,21.07,21.06,21.07,27900.0,17.6276,17.6276,17.6193,17.6276,27900.0
2010-06-18 15:45:00,21.07,21.15,21.07,21.14,163700.0,17.6276,17.6946,17.6276,17.6862,163700.0
2010-06-18 15:50:00,21.14,21.15,21.1,21.11,170900.0,17.6862,17.6946,17.6527,17.6611,170900.0
2010-06-18 15:55:00,21.1,21.11,21.09,21.1,188200.0,17.6527,17.6611,17.6444,17.6527,188200.0
2010-06-21 09:30:00,21.28,21.49,21.28,21.39,42100.0,17.8033,17.979,17.8033,17.8954,42100.0
2010-06-21 09:35:00,21.4,21.5,21.29,21.31,51500.0,17.9037,17.9874,17.8117,17.8284,51500.0
2010-06-21 09:40:00,21.32,21.32,21.21,21.22,40800.0,17.8368,17.8368,17.7448,17.7531,40800.0
2010-06-21 09:45:00,21.22,21.25,21.18,21.24,24700.0,17.7531,17.7782,17.7197,17.7699,24700.0
2010-06-21 09:50:00,21.25,21.41,21.25,21.4,49500.0,17.7782,17.9121,17.7782,17.9037,49500.0
2010-06-21 09:55:00,21.39,21.45,21.39,21.42,28700.0,17.8954,17.9456,17.8954,17.9205,28700.0
2010-06-21 10:00:00,21.43,21.44,21.41,21.41,10800.0,17.9288,17.9372,17.9121,17.9121,10800.0
2010-06-21 10:05:00,21.41,21.41,21.31,21.34,17300.0,17.9121,17.9121,17.8284,17.8535,17300.0
2010-06-21 10:10:00,21.34,21.38,21.33,21.37,34700.0,17.8535,17.887,17.8452,17.8786,34700.0
2010-06-21 10:15:00,21.38,21.43,21.38,21.41,25100.0,17.887,17.9288,17.887,17.9121,25100.0
2010-06-21 10:20:00,21.41,21.47,21.41,21.45,30900.0,17.9121,17.9623,17.9121,17.9456,30900.0
2010-06-21 10:25:00,21.45,21.45,21.44,21.44,12900.0,17.9456,17.9456,17.9372,17.9372,12900.0
2010-06-21 10:30:00,21.45,21.46,21.44,21.44,24100.0,17.9456,17.9539,17.9372,17.9372,24100.0
2010-06-21 10:35:00,21.45,21.49,21.44,21.49,25700.0,17.9456,17.979,17.9372,17.979,25700.0
2010-06-21 10:40:00,21.48,21.57,21.48,21.54,45600.0,17.9707,18.0459,17.9707,18.0209,45600.0
2010-06-21 10:45:00,21.54,21.55,21.46,21.47,24400.0,18.0209,18.0292,17.9539,17.9623,24400.0
2010-06-21 10:50:00,21.47,21.47,21.38,21.41,34500.0,17.9623,17.9623,17.887,17.9121,34500.0
2010-06-21 10:55:00,21.41,21.41,21.38,21.41,16500.0,17.9121,17.9121,17.887,17.9121,16500.0
2010-06-21 11:00:00,21.41,21.42,21.39,21.42,16500.0,17.9121,17.9205,17.8954,17.9205,16500.0
2010-06-21 11:05:00,21.42,21.42,21.36,21.36,18000.0,17.9205,17.9205,17.8703,17.8703,18000.0
2010-06-21 11:10:00,21.36,21.37,21.35,21.35,16400.0,17.8703,17.8786,17.8619,17.8619,16400.0
2010-06-21 11:15:00,21.36,21.38,21.33,21.38,21000.0,17.8703,17.887,17.8452,17.887,21000.0
2010-06-21 11:20:00,21.37,21.42,21.36,21.41,19200.0,17.8786,17.9205,17.8703,17.9121,19200.0
2010-06-21 11:25:00,21.4,21.41,21.37,21.4,9200.0,17.9037,17.9121,17.8786,17.9037,9200.0
2010-06-21 11:30:00,21.4,21.41,21.39,21.41,5000.0,17.9037,17.9121,17.8954,17.9121,5000.0
2010-06-21 11:35:00,21.41,21.41,21.37,21.38,11800.0,17.9121,17.9121,17.8786,17.887,11800.0
2010-06-21 11:40:00,21.38,21.39,21.37,21.37,6400.0,17.887,17.8954,17.8786,17.8786,6400.0
2010-06-21 11:45:00,21.38,21.39,21.33,21.35,13500.0,17.887,17.8954,17.8452,17.8619,13500.0
2010-06-21 11:50:00,21.34,21.4,21.34,21.38,23400.0,17.8535,17.9037,17.8535,17.887,23400.0
2010-06-21 11:55:00,21.38,21.39,21.37,21.38,13100.0,17.887,17.8954,17.8786,17.887,13100.0
2010-06-21 12:00:00,21.38,21.38,21.35,21.35,15000.0,17.887,17.887,17.8619,17.8619,15000.0
2010-06-21 12:05:00,21.35,21.35,21.31,21.34,17500.0,17.8619,17.8619,17.8284,17.8535,17500.0
2010-06-21 12:10:00,21.34,21.34,21.31,21.32,6500.0,17.8535,17.8535,17.8284,17.8368,6500.0
2010-06-21 12:15:00,21.33,21.33,21.3,21.3,10100.0,17.8452,17.8452,17.8201,17.8201,10100.0
2010-06-21 12:20:00,21.3,21.31,21.28,21.28,13600.0,17.8201,17.8284,17.8033,17.8033,13600.0
2010-06-21 12:25:00,21.28,21.29,21.26,21.27,11300.0,17.8033,17.8117,17.7866,17.795,11300.0
2010-06-21 12:30:00,21.28,21.31,21.27,21.3,18300.0,17.8033,17.8284,17.795,17.8201,18300.0
2010-06-21 12:35:00,21.29,21.29,21.27,21.28,7300.0,17.8117,17.8117,17.795,17.8033,7300.0
2010-06-21 12:40:00,21.29,21.3,21.27,21.27,13800.0,17.8117,17.8201,17.795,17.795,13800.0
2010-06-21 12:45:00,21.28,21.29,21.27,21.29,7900.0,17.8033,17.8117,17.795,17.8117,7900.0
2010-06-21 12:50:00,21.3,21.3,21.27,21.29,14300.0,17.8201,17.8201,17.795,17.8117,14300.0
2010-06-21 12:55:00,21.28,21.36,21.28,21.34,17900.0,17.8033,17.8703,17.8033,17.8535,17900.0
2010-06-21 13:00:00,21.34,21.35,21.32,21.35,18600.0,17.8535,17.8619,17.8368,17.8619,18600.0
2010-06-21 13:05:00,21.36,21.36,21.35,21.36,9500.0,17.8703,17.8703,17.8619,17.8703,9500.0
2010-06-21 13:10:00,21.36,21.38,21.35,21.37,11600.0,17.8703,17.887,17.8619,17.8786,11600.0
2010-06-21 13:15:00,21.38,21.38,21.36,21.36,17200.0,17.887,17.887,17.8703,17.8703,17200.0
2010-06-21 13:20:00,21.35,21.36,21.35,21.36,14200.0,17.8619,17.8703,17.8619,17.8703,14200.0
2010-06-21 13:25:00,21.35,21.41,21.35,21.41,19900.0,17.8619,17.9121,17.8619,17.9121,19900.0
2010-06-21 13:30:00,21.41,21.41,21.37,21.39,16300.0,17.9121,17.9121,17.8786,17.8954,16300.0
2010-06-21 13:35:00,21.38,21.39,21.33,21.33,12300.0,17.887,17.8954,17.8452,17.8452,12300.0
2010-06-21 13:40:00,21.32,21.33,21.31,21.33,10100.0,17.8368,17.8452,17.8284,17.8452,10100.0
2010-06-21 13:45:00,21.32,21.36,21.32,21.36,20900.0,17.8368,17.8703,17.8368,17.8703,20900.0
2010-06-21 13:50:00,21.35,21.38,21.35,21.36,11800.0,17.8619,17.887,17.8619,17.8703,11800.0
2010-06-21 13:55:00,21.36,21.36,21.33,21.35,7500.0,17.8703,17.8703,17.8452,17.8619,7500.0
2010-06-21 14:00:00,21.35,21.37,21.33,21.33,29200.0,17.8619,17.8786,17.8452,17.8452,29200.0
2010-06-21 14:05:00,21.33,21.35,21.32,21.34,19200.0,17.8452,17.8619,17.8368,17.8535,19200.0
2010-06-21 14:10:00,21.34,21.39,21.33,21.39,11400.0,17.8535,17.8954,17.8452,17.8954,11400.0
2010-06-21 14:15:00,21.38,21.42,21.38,21.42,18600.0,17.887,17.9205,17.887,17.9205,18600.0
2010-06-21 14:20:00,21.42,21.46,21.42,21.45,27800.0,17.9205,17.9539,17.9205,17.9456,27800.0
2010-06-21 14:25:00,21.46,21.46,21.39,21.4,20900.0,17.9539,17.9539,17.8954,17.9037,20900.0
2010-06-21 14:30:00,21.4,21.41,21.39,21.4,18000.0,17.9037,17.9121,17.8954,17.9037,18000.0
2010-06-21 14:35:00,21.4,21.41,21.4,21.4,16300.0,17.9037,17.9121,17.9037,17.9037,16300.0
2010-06-21 14:40:00,21.4,21.41,21.4,21.4,14400.0,17.9037,17.9121,17.9037,17.9037,14400.0
2010-06-21 14:45:00,21.4,21.41,21.33,21.33,42900.0,17.9037,17.9121,17.8452,17.8452,42900.0
2010-06-21 14:50:00,21.33,21.34,21.3,21.31,25000.0,17.8452,17.8535,17.8201,17.8284,25000.0
2010-06-21 14:55:00,21.3,21.31,21.28,21.29,14200.0,17.8201,17.8284,17.8033,17.8117,14200.0
2010-06-21 15:00:00,21.29,21.32,21.28,21.29,33600.0,17.8117,17.8368,17.8033,17.8117,33600.0
2010-06-21 15:05:00,21.29,21.29,21.25,21.27,27100.0,17.8117,17.8117,17.7782,17.795,27100.0
2010-06-21 15:10:00,21.27,21.27,21.2,21.2,40800.0,17.795,17.795,17.7364,17.7364,40800.0
2010-06-21 15:15:00,21.2,21.2,21.12,21.12,39600.0,17.7364,17.7364,17.6695,17.6695,39600.0
2010-06-21 15:20:00,21.12,21.13,21.11,21.13,30700.0,17.6695,17.6778,17.6611,17.6778,30700.0
2010-06-21 15:25:00,21.12,21.16,21.11,21.15,33200.0,17.6695,17.7029,17.6611,17.6946,33200.0
2010-06-21 15:30:00,21.15,21.15,21.12,21.15,32000.0,17.6946,17.6946,17.6695,17.6946,32000.0
2010-06-21 15:35:00,21.15,21.18,21.14,21.18,82400.0,17.6946,17.7197,17.6862,17.7197,82400.0
2010-06-21 15:40:00,21.18,21.18,21.1,21.11,70100.0,17.7197,17.7197,17.6527,17.6611,70100.0
2010-06-21 15:45:00,21.12,21.16,21.11,21.16,64800.0,17.6695,17.7029,17.6611,17.7029,64800.0
2010-06-21 15:50:00,21.16,21.26,21.16,21.21,224800.0,17.7029,17.7866,17.7029,17.7448,224800.0
2010-06-21 15:55:00,21.22,21.22,21.2,21.21,105200.0,17.7531,17.7531,17.7364,17.7448,105200.0
2010-06-22 09:30:00,21.35,21.39,21.09,21.12,66800.0,17.8619,17.8954,17.6444,17.6695,66800.0
2010-06-22 09:35:00,21.13,21.17,21.07,21.1,41700.0,17.6778,17.7113,17.6276,17.6527,41700.0
2010-06-22 09:40:00,21.11,21.18,21.11,21.18,47300.0,17.6611,17.7197,17.6611,17.7197,47300.0
2010-06-22 09:45:00,21.18,21.19,21.14,21.16,36500.0,17.7197,17.728,17.6862,17.7029,36500.0
2010-06-22 09:50:00,21.15,21.16,21.09,21.09,34500.0,17.6946,17.7029,17.6444,17.6444,34500.0
2010-06-22 09:55:00,21.09,21.1,21.0,21.0,44700.0,17.6444,17.6527,17.5691,17.5691,44700.0
2010-06-22 10:00:00,21.0,21.0,20.95,20.95,47400.0,17.5691,17.5691,17.5272,17.5272,47400.0
2010-06-22 10:05:00,20.96,20.96,20.89,20.91,59900.0,17.5356,17.5356,17.477,17.4938,59900.0
2010-06-22 10:10:00,20.9,20.93,20.81,20.82,215700.0,17.4854,17.5105,17.4101,17.4185,215700.0
2010-06-22 10:15:00,20.82,20.93,20.74,20.88,204700.0,17.4185,17.5105,17.3516,17.4687,204700.0
2010-06-22 10:20:00,20.87,20.92,20.84,20.92,17700.0,17.4603,17.5021,17.4352,17.5021,17700.0
2010-06-22 10:25:00,20.93,20.98,20.92,20.95,16300.0,17.5105,17.5523,17.5021,17.5272,16300.0
2010-06-22 10:30:00,20.94,20.94,20.88,20.88,26200.0,17.5189,17.5189,17.4687,17.4687,26200.0
2010-06-22 10:35:00,20.89,20.9,20.88,20.9,18500.0,17.477,17.4854,17.4687,17.4854,18500.0
2010-06-22 10:40:00,20.9,21.02,20.89,21.02,61700.0,17.4854,17.5858,17.477,17.5858,61700.0
2010-06-22 10:45:00,21.02,21.05,21.01,21.04,27800.0,17.5858,17.6109,17.5774,17.6025,27800.0
2010-06-22 10:50:00,21.03,21.09,21.03,21.08,15000.0,17.5942,17.6444,17.5942,17.636,15000.0
2010-06-22 10:55:00,21.08,21.1,21.08,21.09,12900.0,17.636,17.6527,17.636,17.6444,12900.0
2010-06-22 11:00:00,21.09,21.1,21.08,21.1,13700.0,17.6444,17.6527,17.636,17.6527,13700.0
2010-06-22 11:05:00,21.09,21.09,21.01,21.04,20400.0,17.6444,17.6444,17.5774,17.6025,20400.0
2010-06-22 11:10:00,21.04,21.08,21.03,21.07,19200.0,17.6025,17.636,17.5942,17.6276,19200.0
2010-06-22 11:15:00,21.08,21.1,21.07,21.1,13700.0,17.636,17.6527,17.6276,17.6527,13700.0
2010-06-22 11:20:00,21.09,21.15,21.09,21.12,15600.0,17.6444,17.6946,17.6444,17.6695,15600.0
2010-06-22 11:25:00,21.12,21.12,21.03,21.04,45600.0,17.6695,17.6695,17.5942,17.6025,45600.0
2010-06-22 11:30:00,21.04,21.06,21.04,21.06,41800.0,17.6025,17.6193,17.6025,17.6193,41800.0
2010-06-22 11:35:00,21.06,21.12,21.06,21.12,21500.0,17.6193,17.6695,17.6193,17.6695,21500.0
2010-06-22 11:40:00,21.12,21.15,21.11,21.13,21100.0,17.6695,17.6946,17.6611,17.6778,21100.0
2010-06-22 11:45:00,21.14,21.18,21.13,21.18,12400.0,17.6862,17.7197,17.6778,17.7197,12400.0
2010-06-22 11:50:00,21.18,21.21,21.17,21.18,16800.0,17.7197,17.7448,17.7113,17.7197,16800.0
2010-06-22 11:55:00,21.18,21.19,21.13,21.15,17900.0,17.7197,17.728,17.6778,17.6946,17900.0
2010-06-22 12:00:00,21.15,21.16,21.15,21.16,7900.0,17.6946,17.7029,17.6946,17.7029,7900.0
2010-06-22 12:05:00,21.16,21.16,21.13,21.14,13700.0,17.7029,17.7029,17.6778,17.6862,13700.0
2010-06-22 12:10:00,21.15,21.16,21.15,21.15,6200.0,17.6946,17.7029,17.6946,17.6946,6200.0
2010-06-22 12:15:00,21.15,21.19,21.14,21.19,18600.0,17.6946,17.728,17.6862,17.728,18600.0
2010-06-22 12:20:00,21.19,21.19,21.16,21.16,15100.0,17.728,17.728,17.7029,17.7029,15100.0
2010-06-22 12:25:00,21.16,21.18,21.14,21.14,11800.0,17.7029,17.7197,17.6862,17.6862,11800.0
2010-06-22 12:30:00,21.14,21.14,21.06,21.08,18500.0,17.6862,17.6862,17.6193,17.636,18500.0
2010-06-22 12:35:00,21.08,21.08,21.04,21.06,10900.0,17.636,17.636,17.6025,17.6193,10900.0
2010-06-22 12:40:00,21.06,21.08,21.06,21.06,9900.0,17.6193,17.636,17.6193,17.6193,9900.0
2010-06-22 12:45:00,21.07,21.11,21.06,21.11,10700.0,17.6276,17.6611,17.6193,17.6611,10700.0
2010-06-22 12:50:00,21.11,21.11,21.09,21.11,10500.0,17.6611,17.6611,17.6444,17.6611,10500.0
2010-06-22 12:55:00,21.12,21.13,21.12,21.13,9900.0,17.6695,17.6778,17.6695,17.6778,9900.0
2010-06-22 13:00:00,21.13,21.13,21.09,21.12,17300.0,17.6778,17.6778,17.6444,17.6695,17300.0
2010-06-22 13:05:00,21.13,21.13,21.12,21.13,2600.0,17.6778,17.6778,17.6695,17.6778,2600.0
2010-06-22 13:10:00,21.13,21.13,21.09,21.11,20700.0,17.6778,17.6778,17.6444,17.6611,20700.0
2010-06-22 13:15:00,21.1,21.11,21.07,21.07,18200.0,17.6527,17.6611,17.6276,17.6276,18200.0
2010-06-22 13:20:00,21.06,21.08,21.06,21.08,10400.0,17.6193,17.636,17.6193,17.636,10400.0
2010-06-22 13:25:00,21.08,21.1,21.06,21.07,26300.0,17.636,17.6527,17.6193,17.6276,26300.0
2010-06-22 13:30:00,21.07,21.07,21.06,21.06,4000.0,17.6276,17.6276,17.6193,17.6193,4000.0
2010-06-22 13:35:00,21.07,21.07,21.06,21.07,4000.0,17.6276,17.6276,17.6193,17.6276,4000.0
2010-06-22 13:40:00,21.07,21.12,21.07,21.11,19400.0,17.6276,17.6695,17.6276,17.6611,19400.0
2010-06-22 13:45:00,21.11,21.12,21.11,21.12,18700.0,17.6611,17.6695,17.6611,17.6695,18700.0
2010-06-22 13:50:00,21.11,21.12,21.08,21.08,18600.0,17.6611,17.6695,17.636,17.636,18600.0
2010-06-22 13:55:00,21.08,21.08,21.08,21.08,6300.0,17.636,17.636,17.636,17.636,6300.0
2010-06-22 14:00:00,21.09,21.09,21.0,21.0,17900.0,17.6444,17.6444,17.5691,17.5691,17900.0
2010-06-22 14:05:00,21.0,21.01,20.98,20.99,13200.0,17.5691,17.5774,17.5523,17.5607,13200.0
2010-06-22 14:10:00,20.99,21.01,20.98,21.01,14300.0,17.5607,17.5774,17.5523,17.5774,14300.0
2010-06-22 14:15:00,21.01,21.02,21.01,21.01,800.0,17.5774,17.5858,17.5774,17.5774,800.0
2010-06-22 14:20:00,21.02,21.02,21.01,21.01,14600.0,17.5858,17.5858,17.5774,17.5774,14600.0
2010-06-22 14:25:00,21.02,21.02,20.97,20.98,24600.0,17.5858,17.5858,17.544,17.5523,24600.0
2010-06-22 14:30:00,20.98,20.98,20.95,20.98,27000.0,17.5523,17.5523,17.5272,17.5523,27000.0
2010-06-22 14:35:00,20.98,21.0,20.97,20.98,17000.0,17.5523,17.5691,17.544,17.5523,17000.0
2010-06-22 14:40:00,20.99,20.99,20.91,20.91,20200.0,17.5607,17.5607,17.4938,17.4938,20200.0
2010-06-22 14:45:00,20.89,20.9,20.88,20.89,40000.0,17.477,17.4854,17.4687,17.477,40000.0
2010-06-22 14:50:00,20.89,20.91,20.85,20.87,24700.0,17.477,17.4938,17.4436,17.4603,24700.0
2010-06-22 14:55:00,20.88,20.88,20.82,20.88,20600.0,17.4687,17.4687,17.4185,17.4687,20600.0
2010-06-22 15:00:00,20.88,20.88,20.84,20.85,43400.0,17.4687,17.4687,17.4352,17.4436,43400.0
2010-06-22 15:05:00,20.85,20.85,20.82,20.82,22000.0,17.4436,17.4436,17.4185,17.4185,22000.0
2010-06-22 15:10:00,20.83,20.83,20.8,20.83,30400.0,17.4268,17.4268,17.4018,17.4268,30400.0
2010-06-22 15:15:00,20.82,20.88,20.82,20.86,30700.0,17.4185,17.4687,17.4185,17.4519,30700.0
2010-06-22 15:20:00,20.86,20.86,20.81,20.81,19200.0,17.4519,17.4519,17.4101,17.4101,19200.0
2010-06-22 15:25:00,20.81,20.84,20.79,20.79,30100.0,17.4101,17.4352,17.3934,17.3934,30100.0
2010-06-22 15:30:00,20.79,20.79,20.73,20.78,50400.0,17.3934,17.3934,17.3432,17.385,50400.0
2010-06-22 15:35:00,20.78,20.8,20.76,20.8,36600.0,17.385,17.4018,17.3683,17.4018,36600.0
2010-06-22 15:40:00,20.81,20.82,20.76,20.78,68400.0,17.4101,17.4185,17.3683,17.385,68400.0
2010-06-22 15:45:00,20.78,20.78,20.74,20.77,132300.0,17.385,17.385,17.3516,17.3767,132300.0
2010-06-22 15:50:00,20.77,20.77,20.72,20.72,80000.0,17.3767,17.3767,17.3348,17.3348,80000.0
2010-06-22 15:55:00,20.72,20.76,20.7,20.73,289800.0,17.3348,17.3683,17.3181,17.3432,289800.0
2010-06-23 09:30:00,20.76,21.06,20.71,21.06,71300.0,17.3683,17.6193,17.3265,17.6193,71300.0
2010-06-23 09:35:00,21.1,21.17,20.88,21.04,84400.0,17.6527,17.7113,17.4687,17.6025,84400.0
2010-06-23 09:40:00,21.03,21.03,20.93,20.99,28400.0,17.5942,17.5942,17.5105,17.5607,28400.0
2010-06-23 09:45:00,20.99,21.03,20.94,21.02,24600.0,17.5607,17.5942,17.5189,17.5858,24600.0
2010-06-23 09:50:00,21.02,21.22,21.02,21.14,148900.0,17.5858,17.7531,17.5858,17.6862,148900.0
2010-06-23 09:55:00,21.14,21.15,21.06,21.13,20300.0,17.6862,17.6946,17.6193,17.6778,20300.0
2010-06-23 10:00:00,21.12,21.12,20.98,21.02,42100.0,17.6695,17.6695,17.5523,17.5858,42100.0
2010-06-23 10:05:00,21.02,21.02,20.94,20.96,34200.0,17.5858,17.5858,17.5189,17.5356,34200.0
2010-06-23 10:10:00,20.95,21.18,20.95,21.13,106700.0,17.5272,17.7197,17.5272,17.6778,106700.0
2010-06-23 10:15:00,21.13,21.14,21.07,21.09,33400.0,17.6778,17.6862,17.6276,17.6444,33400.0
2010-06-23 10:20:00,21.09,21.1,21.07,21.07,23900.0,17.6444,17.6527,17.6276,17.6276,23900.0
2010-06-23 10:25:00,21.07,21.07,21.02,21.04,23700.0,17.6276,17.6276,17.5858,17.6025,23700.0
2010-06-23 10:30:00,21.04,21.21,21.02,21.21,58300.0,17.6025,17.7448,17.5858,17.7448,58300.0
2010-06-23 10:35:00,21.21,21.26,21.17,21.17,89000.0,17.7448,17.7866,17.7113,17.7113,89000.0
2010-06-23 10:40:00,21.17,21.21,21.12,21.21,42700.0,17.7113,17.7448,17.6695,17.7448,42700.0
2010-06-23 10:45:00,21.22,21.28,21.2,21.28,46300.0,17.7531,17.8033,17.7364,17.8033,46300.0
2010-06-23 10:50:00,21.27,21.34,21.27,21.32,53100.0,17.795,17.8535,17.795,17.8368,53100.0
2010-06-23 10:55:00,21.32,21.32,21.2,21.2,20100.0,17.8368,17.8368,17.7364,17.7364,20100.0
2010-06-23 11:00:00,21.19,21.22,21.19,21.2,16600.0,17.728,17.7531,17.728,17.7364,16600.0
2010-06-23 11:05:00,21.2,21.21,21.18,21.2,77400.0,17.7364,17.7448,17.7197,17.7364,77400.0
2010-06-23 11:10:00,21.21,21.25,21.14,21.15,33000.0,17.7448,17.7782,17.6862,17.6946,33000.0
2010-06-23 11:15:00,21.15,21.16,21.15,21.15,14500.0,17.6946,17.7029,17.6946,17.6946,14500.0
2010-06-23 11:20:00,21.15,21.2,21.15,21.18,25100.0,17.6946,17.7364,17.6946,17.7197,25100.0
2010-06-23 11:25:00,21.18,21.18,21.13,21.14,8800.0,17.7197,17.7197,17.6778,17.6862,8800.0
2010-06-23 11:30:00,21.14,21.16,21.11,21.15,22900.0,17.6862,17.7029,17.6611,17.6946,22900.0
2010-06-23 11:35:00,21.16,21.16,21.09,21.09,26500.0,17.7029,17.7029,17.6444,17.6444,26500.0
2010-06-23 11:40:00,21.09,21.1,21.07,21.07,16200.0,17.6444,17.6527,17.6276,17.6276,16200.0
2010-06-23 11:45:00,21.07,21.12,21.07,21.07,28700.0,17.6276,17.6695,17.6276,17.6276,28700.0
2010-06-23 11:50:00,21.08,21.1,21.04,21.04,15700.0,17.636,17.6527,17.6025,17.6025,15700.0
2010-06-23 11:55:00,21.03,21.04,21.02,21.02,10600.0,17.5942,17.6025,17.5858,17.5858,10600.0
2010-06-23 12:00:00,21.03,21.05,21.03,21.04,7000.0,17.5942,17.6109,17.5942,17.6025,7000.0
2010-06-23 12:05:00,21.04,21.05,21.04,21.04,6200.0,17.6025,17.6109,17.6025,17.6025,6200.0
2010-06-23 12:10:00,21.04,21.06,21.01,21.06,25500.0,17.6025,17.6193,17.5774,17.6193,25500.0
2010-06-23 12:15:00,21.06,21.06,21.03,21.05,7500.0,17.6193,17.6193,17.5942,17.6109,7500.0
2010-06-23 12:20:00,21.05,21.05,21.01,21.01,8700.0,17.6109,17.6109,17.5774,17.5774,8700.0
2010-06-23 12:25:00,21.02,21.02,21.0,21.0,14100.0,17.5858,17.5858,17.5691,17.5691,14100.0
2010-06-23 12:30:00,21.0,21.01,20.99,20.99,17000.0,17.5691,17.5774,17.5607,17.5607,17000.0
2010-06-23 12:35:00,20.99,21.01,20.99,21.0,11400.0,17.5607,17.5774,17.5607,17.5691,11400.0
2010-06-23 12:40:00,20.99,21.0,20.99,20.99,2300.0,17.5607,17.5691,17.5607,17.5607,2300.0
2010-06-23 12:45:00,21.0,21.0,20.99,20.99,7700.0,17.5691,17.5691,17.5607,17.5607,7700.0
2010-06-23 12:50:00,21.0,21.08,21.0,21.02,29500.0,17.5691,17.636,17.5691,17.5858,29500.0
2010-06-23 12:55:00,21.02,21.05,21.01,21.03,10800.0,17.5858,17.6109,17.5774,17.5942,10800.0
2010-06-23 13:00:00,21.03,21.03,21.01,21.02,10600.0,17.5942,17.5942,17.5774,17.5858,10600.0
2010-06-23 13:05:00,21.01,21.02,20.97,20.98,18800.0,17.5774,17.5858,17.544,17.5523,18800.0
2010-06-23 13:10:00,20.98,20.99,20.98,20.98,4600.0,17.5523,17.5607,17.5523,17.5523,4600.0
2010-06-23 13:15:00,20.98,20.99,20.93,20.96,13400.0,17.5523,17.5607,17.5105,17.5356,13400.0
2010-06-23 13:20:00,20.95,20.96,20.95,20.96,3000.0,17.5272,17.5356,17.5272,17.5356,3000.0
2010-06-23 13:25:00,20.96,20.97,20.94,20.95,11300.0,17.5356,17.544,17.5189,17.5272,11300.0
2010-06-23 13:30:00,20.95,20.99,20.95,20.98,9800.0,17.5272,17.5607,17.5272,17.5523,9800.0
2010-06-23 13:35:00,20.98,21.01,20.97,21.01,26700.0,17.5523,17.5774,17.544,17.5774,26700.0
2010-06-23 13:40:00,21.01,21.01,21.0,21.0,900.0,17.5774,17.5774,17.5691,17.5691,900.0
2010-06-23 13:45:00,21.0,21.01,21.0,21.0,16200.0,17.5691,17.5774,17.5691,17.5691,16200.0
2010-06-23 13:50:00,21.0,21.05,21.0,21.04,12500.0,17.5691,17.6109,17.5691,17.6025,12500.0
2010-06-23 13:55:00,21.04,21.07,21.04,21.06,14600.0,17.6025,17.6276,17.6025,17.6193,14600.0
2010-06-23 14:00:00,21.06,21.11,21.04,21.1,63500.0,17.6193,17.6611,17.6025,17.6527,63500.0
2010-06-23 14:05:00,21.1,21.12,21.1,21.12,16900.0,17.6527,17.6695,17.6527,17.6695,16900.0
2010-06-23 14:10:00,21.12,21.12,21.11,21.11,3700.0,17.6695,17.6695,17.6611,17.6611,3700.0
2010-06-23 14:15:00,21.11,21.16,21.09,21.13,94100.0,17.6611,17.7029,17.6444,17.6778,94100.0
2010-06-23 14:20:00,21.12,21.16,21.12,21.14,54800.0,17.6695,17.7029,17.6695,17.6862,54800.0
2010-06-23 14:25:00,21.15,21.25,21.13,21.25,38800.0,17.6946,17.7782,17.6778,17.7782,38800.0
2010-06-23 14:30:00,21.25,21.38,21.25,21.35,69700.0,17.7782,17.887,17.7782,17.8619,69700.0
2010-06-23 14:35:00,21.36,21.37,21.3,21.31,26100.0,17.8703,17.8786,17.8201,17.8284,26100.0
2010-06-23 14:40:00,21.31,21.32,21.22,21.22,13500.0,17.8284,17.8368,17.7531,17.7531,13500.0
2010-06-23 14:45:00,21.22,21.25,21.17,21.2,30200.0,17.7531,17.7782,17.7113,17.7364,30200.0
2010-06-23 14:50:00,21.19,21.19,21.13,21.15,55600.0,17.728,17.728,17.6778,17.6946,55600.0
2010-06-23 14:55:00,21.15,21.17,21.1,21.11,43800.0,17.6946,17.7113,17.6527,17.6611,43800.0
2010-06-23 15:00:00,21.1,21.15,21.09,21.1,69000.0,17.6527,17.6946,17.6444,17.6527,69000.0
2010-06-23 15:05:00,21.11,21.11,21.02,21.03,72900.0,17.6611,17.6611,17.5858,17.5942,72900.0
2010-06-23 15:10:00,21.04,21.11,21.03,21.06,26900.0,17.6025,17.6611,17.5942,17.6193,26900.0
2010-06-23 15:15:00,21.06,21.08,21.04,21.06,33100.0,17.6193,17.636,17.6025,17.6193,33100.0
2010-06-23 15:20:00,21.06,21.07,21.01,21.07,41600.0,17.6193,17.6276,17.5774,17.6276,41600.0
2010-06-23 15:25:00,21.08,21.13,21.05,21.09,48600.0,17.636,17.6778,17.6109,17.6444,48600.0
2010-06-23 15:30:00,21.08,21.11,21.03,21.1,111900.0,17.636,17.6611,17.5942,17.6527,111900.0
2010-06-23 15:35:00,21.11,21.15,21.08,21.15,72700.0,17.6611,17.6946,17.636,17.6946,72700.0
2010-06-23 15:40:00,21.14,21.19,21.13,21.18,80500.0,17.6862,17.728,17.6778,17.7197,80500.0
2010-06-23 15:45:00,21.18,21.2,21.16,21.17,57200.0,17.7197,17.7364,17.7029,17.7113,57200.0
2010-06-23 15:50:00,21.18,21.18,21.12,21.17,77700.0,17.7197,17.7197,17.6695,17.7113,77700.0
2010-06-23 15:55:00,21.17,21.17,21.12,21.14,128000.0,17.7113,17.7113,17.6695,17.6862,128000.0
2010-06-24 09:30:00,21.08,21.08,20.95,21.06,28300.0,17.636,17.636,17.5272,17.6193,28300.0
2010-06-24 09:35:00,21.07,21.12,20.95,21.0,11300.0,17.6276,17.6695,17.5272,17.5691,11300.0
2010-06-24 09:40:00,20.98,21.05,20.98,21.0,22600.0,17.5523,17.6109,17.5523,17.5691,22600.0
2010-06-24 09:45:00,21.0,21.04,20.96,21.0,15600.0,17.5691,17.6025,17.5356,17.5691,15600.0
2010-06-24 09:50:00,20.98,21.03,20.95,21.01,36300.0,17.5523,17.5942,17.5272,17.5774,36300.0
2010-06-24 09:55:00,21.01,21.01,20.95,20.97,38100.0,17.5774,17.5774,17.5272,17.544,38100.0
2010-06-24 10:00:00,20.97,20.97,20.9,20.91,34900.0,17.544,17.544,17.4854,17.4938,34900.0
2010-06-24 10:05:00,20.9,20.95,20.89,20.94,39000.0,17.4854,17.5272,17.477,17.5189,39000.0
2010-06-24 10:10:00,20.93,20.97,20.88,20.88,60000.0,17.5105,17.544,17.4687,17.4687,60000.0
2010-06-24 10:15:00,20.86,20.91,20.85,20.9,38000.0,17.4519,17.4938,17.4436,17.4854,38000.0
2010-06-24 10:20:00,20.9,20.92,20.87,20.91,29500.0,17.4854,17.5021,17.4603,17.4938,29500.0
2010-06-24 10:25:00,20.91,21.0,20.91,20.98,30900.0,17.4938,17.5691,17.4938,17.5523,30900.0
2010-06-24 10:30:00,20.99,20.99,20.97,20.99,16100.0,17.5607,17.5607,17.544,17.5607,16100.0
2010-06-24 10:35:00,20.98,20.99,20.9,20.94,93600.0,17.5523,17.5607,17.4854,17.5189,93600.0
2010-06-24 10:40:00,20.94,20.94,20.88,20.91,62000.0,17.5189,17.5189,17.4687,17.4938,62000.0
2010-06-24 10:45:00,20.91,20.93,20.84,20.93,57600.0,17.4938,17.5105,17.4352,17.5105,57600.0
2010-06-24 10:50:00,20.93,20.93,20.82,20.82,22700.0,17.5105,17.5105,17.4185,17.4185,22700.0
2010-06-24 10:55:00,20.82,20.91,20.81,20.9,19500.0,17.4185,17.4938,17.4101,17.4854,19500.0
2010-06-24 11:00:00,20.9,20.9,20.81,20.84,21300.0,17.4854,17.4854,17.4101,17.4352,21300.0
2010-06-24 11:05:00,20.84,20.84,20.73,20.79,39500.0,17.4352,17.4352,17.3432,17.3934,39500.0
2010-06-24 11:10:00,20.8,20.8,20.77,20.77,15100.0,17.4018,17.4018,17.3767,17.3767,15100.0
2010-06-24 11:15:00,20.77,20.81,20.77,20.77,13200.0,17.3767,17.4101,17.3767,17.3767,13200.0
2010-06-24 11:20:00,20.77,20.8,20.77,20.79,30900.0,17.3767,17.4018,17.3767,17.3934,30900.0
2010-06-24 11:25:00,20.8,20.81,20.77,20.77,15500.0,17.4018,17.4101,17.3767,17.3767,15500.0
2010-06-24 11:30:00,20.77,20.78,20.76,20.77,16400.0,17.3767,17.385,17.3683,17.3767,16400.0
2010-06-24 11:35:00,20.77,20.78,20.76,20.77,14000.0,17.3767,17.385,17.3683,17.3767,14000.0
2010-06-24 11:40:00,20.77,20.8,20.77,20.79,15400.0,17.3767,17.4018,17.3767,17.3934,15400.0
2010-06-24 11:45:00,20.79,20.8,20.78,20.8,8000.0,17.3934,17.4018,17.385,17.4018,8000.0
2010-06-24 11:50:00,20.8,20.81,20.78,20.79,11300.0,17.4018,17.4101,17.385,17.3934,11300.0
2010-06-24 11:55:00,20.79,20.82,20.79,20.82,26700.0,17.3934,17.4185,17.3934,17.4185,26700.0
2010-06-24 12:00:00,20.82,20.88,20.82,20.87,21300.0,17.4185,17.4687,17.4185,17.4603,21300.0
2010-06-24 12:05:00,20.87,20.87,20.84,20.86,25000.0,17.4603,17.4603,17.4352,17.4519,25000.0
2010-06-24 12:10:00,20.86,20.88,20.83,20.83,10400.0,17.4519,17.4687,17.4268,17.4268,10400.0
2010-06-24 12:15:00,20.83,20.84,20.82,20.83,8700.0,17.4268,17.4352,17.4185,17.4268,8700.0
2010-06-24 12:20:00,20.83,20.87,20.83,20.85,24000.0,17.4268,17.4603,17.4268,17.4436,24000.0
2010-06-24 12:25:00,20.85,20.86,20.82,20.86,37700.0,17.4436,17.4519,17.4185,17.4519,37700.0
2010-06-24 12:30:00,20.85,20.85,20.83,20.84,6600.0,17.4436,17.4436,17.4268,17.4352,6600.0
2010-06-24 12:35:00,20.83,20.83,20.78,20.78,12000.0,17.4268,17.4268,17.385,17.385,12000.0
2010-06-24 12:40:00,20.79,20.8,20.78,20.79,18700.0,17.3934,17.4018,17.385,17.3934,18700.0
2010-06-24 12:45:00,20.79,20.82,20.78,20.81,8200.0,17.3934,17.4185,17.385,17.4101,8200.0
2010-06-24 12:50:00,20.82,20.83,20.81,20.81,8300.0,17.4185,17.4268,17.4101,17.4101,8300.0
2010-06-24 12:55:00,20.8,20.82,20.79,20.81,5300.0,17.4018,17.4185,17.3934,17.4101,5300.0
2010-06-24 13:00:00,20.82,20.82,20.78,20.81,28200.0,17.4185,17.4185,17.385,17.4101,28200.0
2010-06-24 13:05:00,20.81,20.81,20.77,20.78,7600.0,17.4101,17.4101,17.3767,17.385,7600.0
2010-06-24 13:10:00,20.79,20.85,20.79,20.85,11400.0,17.3934,17.4436,17.3934,17.4436,11400.0
2010-06-24 13:15:00,20.86,20.87,20.84,20.85,12600.0,17.4519,17.4603,17.4352,17.4436,12600.0
2010-06-24 13:20:00,20.85,20.86,20.84,20.85,6200.0,17.4436,17.4519,17.4352,17.4436,6200.0
2010-06-24 13:25:00,20.84,20.85,20.82,20.82,5600.0,17.4352,17.4436,17.4185,17.4185,5600.0
2010-06-24 13:30:00,20.83,20.88,20.83,20.88,16800.0,17.4268,17.4687,17.4268,17.4687,16800.0
2010-06-24 13:35:00,20.88,20.94,20.88,20.92,17800.0,17.4687,17.5189,17.4687,17.5021,17800.0
2010-06-24 13:40:00,20.92,20.93,20.9,20.9,12300.0,17.5021,17.5105,17.4854,17.4854,12300.0
2010-06-24 13:45:00,20.9,20.96,20.9,20.96,25200.0,17.4854,17.5356,17.4854,17.5356,25200.0
2010-06-24 13:50:00,20.95,20.95,20.92,20.93,20800.0,17.5272,17.5272,17.5021,17.5105,20800.0
2010-06-24 13:55:00,20.94,20.98,20.94,20.98,10700.0,17.5189,17.5523,17.5189,17.5523,10700.0
2010-06-24 14:00:00,20.97,20.98,20.96,20.97,6800.0,17.544,17.5523,17.5356,17.544,6800.0
2010-06-24 14:05:00,20.96,20.97,20.92,20.92,14100.0,17.5356,17.544,17.5021,17.5021,14100.0
2010-06-24 14:10:00,20.92,20.92,20.88,20.9,12900.0,17.5021,17.5021,17.4687,17.4854,12900.0
2010-06-24 14:15:00,20.9,20.9,20.89,20.89,5500.0,17.4854,17.4854,17.477,17.477,5500.0
2010-06-24 14:20:00,20.89,20.9,20.86,20.86,18400.0,17.477,17.4854,17.4519,17.4519,18400.0
2010-06-24 14:25:00,20.87,20.89,20.86,20.88,9600.0,17.4603,17.477,17.4519,17.4687,9600.0
2010-06-24 14:30:00,20.87,20.88,20.82,20.82,16900.0,17.4603,17.4687,17.4185,17.4185,16900.0
2010-06-24 14:35:00,20.83,20.84,20.78,20.8,22300.0,17.4268,17.4352,17.385,17.4018,22300.0
2010-06-24 14:40:00,20.79,20.8,20.78,20.79,7300.0,17.3934,17.4018,17.385,17.3934,7300.0
2010-06-24 14:45:00,20.8,20.8,20.75,20.75,17100.0,17.4018,17.4018,17.3599,17.3599,17100.0
2010-06-24 14:50:00,20.75,20.76,20.72,20.73,13700.0,17.3599,17.3683,17.3348,17.3432,13700.0
2010-06-24 14:55:00,20.73,20.73,20.69,20.7,26000.0,17.3432,17.3432,17.3097,17.3181,26000.0
2010-06-24 15:00:00,20.71,20.75,20.7,20.74,17900.0,17.3265,17.3599,17.3181,17.3516,17900.0
2010-06-24 15:05:00,20.74,20.74,20.69,20.69,12300.0,17.3516,17.3516,17.3097,17.3097,12300.0
2010-06-24 15:10:00,20.69,20.69,20.6,20.63,49600.0,17.3097,17.3097,17.2344,17.2595,49600.0
2010-06-24 15:15:00,20.62,20.64,20.59,20.6,36300.0,17.2512,17.2679,17.2261,17.2344,36300.0
2010-06-24 15:20:00,20.6,20.64,20.59,20.59,22400.0,17.2344,17.2679,17.2261,17.2261,22400.0
2010-06-24 15:25:00,20.59,20.68,20.59,20.65,34000.0,17.2261,17.3014,17.2261,17.2763,34000.0
2010-06-24 15:30:00,20.65,20.66,20.62,20.65,30400.0,17.2763,17.2846,17.2512,17.2763,30400.0
2010-06-24 15:35:00,20.65,20.68,20.63,20.66,42700.0,17.2763,17.3014,17.2595,17.2846,42700.0
2010-06-24 15:40:00,20.65,20.66,20.61,20.65,58900.0,17.2763,17.2846,17.2428,17.2763,58900.0
2010-06-24 15:45:00,20.65,20.68,20.6,20.61,142400.0,17.2763,17.3014,17.2344,17.2428,142400.0
2010-06-24 15:50:00,20.61,20.64,20.59,20.6,76500.0,17.2428,17.2679,17.2261,17.2344,76500.0
2010-06-24 15:55:00,20.6,20.61,20.56,20.61,109800.0,17.2344,17.2428,17.201,17.2428,109800.0
2010-06-25 09:30:00,20.77,21.04,20.7,21.01,52600.0,17.3767,17.6025,17.3181,17.5774,52600.0
2010-06-25 09:35:00,21.02,21.19,21.01,21.19,79900.0,17.5858,17.728,17.5774,17.728,79900.0
2010-06-25 09:40:00,21.18,21.2,21.13,21.15,58100.0,17.7197,17.7364,17.6778,17.6946,58100.0
2010-06-25 09:45:00,21.14,21.23,21.13,21.22,99400.0,17.6862,17.7615,17.6778,17.7531,99400.0
2010-06-25 09:50:00,21.22,21.22,21.13,21.18,55200.0,17.7531,17.7531,17.6778,17.7197,55200.0
2010-06-25 09:55:00,21.19,21.36,21.18,21.35,63600.0,17.728,17.8703,17.7197,17.8619,63600.0
2010-06-25 10:00:00,21.34,21.59,21.34,21.55,123000.0,17.8535,18.0627,17.8535,18.0292,123000.0
2010-06-25 10:05:00,21.55,21.61,21.54,21.58,93500.0,18.0292,18.0794,18.0209,18.0543,93500.0
2010-06-25 10:10:00,21.58,21.66,21.57,21.57,71600.0,18.0543,18.1212,18.0459,18.0459,71600.0
2010-06-25 10:15:00,21.58,21.58,21.44,21.54,75400.0,18.0543,18.0543,17.9372,18.0209,75400.0
2010-06-25 10:20:00,21.54,21.57,21.42,21.42,42000.0,18.0209,18.0459,17.9205,17.9205,42000.0
2010-06-25 10:25:00,21.42,21.48,21.38,21.44,32300.0,17.9205,17.9707,17.887,17.9372,32300.0
2010-06-25 10:30:00,21.45,21.45,21.36,21.36,32200.0,17.9456,17.9456,17.8703,17.8703,32200.0
2010-06-25 10:35:00,21.36,21.37,21.27,21.33,50000.0,17.8703,17.8786,17.795,17.8452,50000.0
2010-06-25 10:40:00,21.32,21.39,21.32,21.37,27700.0,17.8368,17.8954,17.8368,17.8786,27700.0
2010-06-25 10:45:00,21.38,21.5,21.37,21.5,50400.0,17.887,17.9874,17.8786,17.9874,50400.0
2010-06-25 10:50:00,21.5,21.5,21.36,21.36,34300.0,17.9874,17.9874,17.8703,17.8703,34300.0
2010-06-25 10:55:00,21.37,21.42,21.34,21.38,34400.0,17.8786,17.9205,17.8535,17.887,34400.0
2010-06-25 11:00:00,21.38,21.4,21.32,21.32,18300.0,17.887,17.9037,17.8368,17.8368,18300.0
2010-06-25 11:05:00,21.32,21.36,21.32,21.36,27300.0,17.8368,17.8703,17.8368,17.8703,27300.0
2010-06-25 11:10:00,21.36,21.4,21.35,21.38,38300.0,17.8703,17.9037,17.8619,17.887,38300.0
2010-06-25 11:15:00,21.38,21.44,21.38,21.43,26000.0,17.887,17.9372,17.887,17.9288,26000.0
2010-06-25 11:20:00,21.43,21.44,21.35,21.41,29000.0,17.9288,17.9372,17.8619,17.9121,29000.0
2010-06-25 11:25:00,21.41,21.46,21.39,21.45,29200.0,17.9121,17.9539,17.8954,17.9456,29200.0
2010-06-25 11:30:00,21.45,21.5,21.44,21.5,53500.0,17.9456,17.9874,17.9372,17.9874,53500.0
2010-06-25 11:35:00,21.5,21.58,21.5,21.56,71000.0,17.9874,18.0543,17.9874,18.0376,71000.0
2010-06-25 11:40:00,21.56,21.61,21.54,21.58,52400.0,18.0376,18.0794,18.0209,18.0543,52400.0
2010-06-25 11:45:00,21.59,21.73,21.58,21.73,86300.0,18.0627,18.1798,18.0543,18.1798,86300.0
2010-06-25 11:50:00,21.73,21.76,21.72,21.74,66000.0,18.1798,18.2049,18.1714,18.1882,66000.0
2010-06-25 11:55:00,21.74,21.74,21.62,21.62,39200.0,18.1882,18.1882,18.0878,18.0878,39200.0
2010-06-25 12:00:00,21.62,21.73,21.6,21.73,60100.0,18.0878,18.1798,18.071,18.1798,60100.0
2010-06-25 12:05:00,21.73,21.78,21.71,21.75,55900.0,18.1798,18.2216,18.1631,18.1965,55900.0
2010-06-25 12:10:00,21.75,21.77,21.71,21.72,22400.0,18.1965,18.2133,18.1631,18.1714,22400.0
2010-06-25 12:15:00,21.73,21.75,21.7,21.75,21200.0,18.1798,18.1965,18.1547,18.1965,21200.0
2010-06-25 12:20:00,21.75,21.78,21.74,21.74,24900.0,18.1965,18.2216,18.1882,18.1882,24900.0
2010-06-25 12:25:00,21.74,21.77,21.73,21.77,26600.0,18.1882,18.2133,18.1798,18.2133,26600.0
2010-06-25 12:30:00,21.77,21.88,21.77,21.87,90100.0,18.2133,18.3053,18.2133,18.2969,90100.0
2010-06-25 12:35:00,21.88,21.89,21.84,21.85,70100.0,18.3053,18.3137,18.2718,18.2802,70100.0
2010-06-25 12:40:00,21.85,21.94,21.85,21.92,45800.0,18.2802,18.3555,18.2802,18.3388,45800.0
2010-06-25 12:45:00,21.92,21.92,21.87,21.91,39300.0,18.3388,18.3388,18.2969,18.3304,39300.0
2010-06-25 12:50:00,21.91,21.91,21.84,21.85,54400.0,18.3304,18.3304,18.2718,18.2802,54400.0
2010-06-25 12:55:00,21.85,21.87,21.85,21.85,41000.0,18.2802,18.2969,18.2802,18.2802,41000.0
2010-06-25 13:00:00,21.85,21.95,21.85,21.94,33900.0,18.2802,18.3639,18.2802,18.3555,33900.0
2010-06-25 13:05:00,21.94,21.97,21.89,21.95,79300.0,18.3555,18.3806,18.3137,18.3639,79300.0
2010-06-25 13:10:00,21.96,22.01,21.96,21.99,76700.0,18.3722,18.4141,18.3722,18.3973,76700.0
2010-06-25 13:15:00,21.99,22.1,21.99,22.09,134000.0,18.3973,18.4894,18.3973,18.481,134000.0
2010-06-25 13:20:00,22.09,22.15,22.03,22.03,43700.0,18.481,18.5312,18.4308,18.4308,43700.0
2010-06-25 13:25:00,22.03,22.15,22.03,22.15,55900.0,18.4308,18.5312,18.4308,18.5312,55900.0
2010-06-25 13:30:00,22.15,22.19,22.14,22.19,40400.0,18.5312,18.5647,18.5228,18.5647,40400.0
2010-06-25 13:35:00,22.19,22.22,22.15,22.16,56700.0,18.5647,18.5898,18.5312,18.5396,56700.0
2010-06-25 13:40:00,22.16,22.19,22.14,22.18,47300.0,18.5396,18.5647,18.5228,18.5563,47300.0
2010-06-25 13:45:00,22.18,22.2,22.17,22.19,179600.0,18.5563,18.573,18.5479,18.5647,179600.0
2010-06-25 13:50:00,22.19,22.22,22.17,22.21,186500.0,18.5647,18.5898,18.5479,18.5814,186500.0
2010-06-25 13:55:00,22.21,22.21,22.13,22.2,76400.0,18.5814,18.5814,18.5145,18.573,76400.0
2010-06-25 14:00:00,22.19,22.19,22.16,22.17,37200.0,18.5647,18.5647,18.5396,18.5479,37200.0
2010-06-25 14:05:00,22.18,22.18,22.1,22.1,113800.0,18.5563,18.5563,18.4894,18.4894,113800.0
2010-06-25 14:10:00,22.11,22.14,22.09,22.13,50600.0,18.4977,18.5228,18.481,18.5145,50600.0
2010-06-25 14:15:00,22.12,22.14,22.11,22.14,52600.0,18.5061,18.5228,18.4977,18.5228,52600.0
2010-06-25 14:20:00,22.14,22.14,22.12,22.12,24800.0,18.5228,18.5228,18.5061,18.5061,24800.0
2010-06-25 14:25:00,22.12,22.17,22.1,22.1,107300.0,18.5061,18.5479,18.4894,18.4894,107300.0
2010-06-25 14:30:00,22.1,22.1,22.03,22.08,173200.0,18.4894,18.4894,18.4308,18.4726,173200.0
2010-06-25 14:35:00,22.09,22.11,22.07,22.08,25700.0,18.481,18.4977,18.4643,18.4726,25700.0
2010-06-25 14:40:00,22.08,22.1,22.07,22.09,60000.0,18.4726,18.4894,18.4643,18.481,60000.0
2010-06-25 14:45:00,22.09,22.13,22.08,22.11,200500.0,18.481,18.5145,18.4726,18.4977,200500.0
2010-06-25 14:50:00,22.11,22.12,22.06,22.06,47500.0,18.4977,18.5061,18.4559,18.4559,47500.0
2010-06-25 14:55:00,22.06,22.06,22.02,22.03,24600.0,18.4559,18.4559,18.4224,18.4308,24600.0
2010-06-25 15:00:00,22.03,22.04,21.99,22.0,81300.0,18.4308,18.4392,18.3973,18.4057,81300.0
2010-06-25 15:05:00,22.0,22.01,21.91,21.97,87600.0,18.4057,18.4141,18.3304,18.3806,87600.0
2010-06-25 15:10:00,21.97,21.97,21.94,21.94,26700.0,18.3806,18.3806,18.3555,18.3555,26700.0
2010-06-25 15:15:00,21.95,21.95,21.9,21.92,96800.0,18.3639,18.3639,18.322,18.3388,96800.0
2010-06-25 15:20:00,21.91,21.93,21.89,21.9,62200.0,18.3304,18.3471,18.3137,18.322,62200.0
2010-06-25 15:25:00,21.9,21.9,21.84,21.84,43100.0,18.322,18.322,18.2718,18.2718,43100.0
2010-06-25 15:30:00,21.85,21.87,21.79,21.87,276900.0,18.2802,18.2969,18.23,18.2969,276900.0
2010-06-25 15:35:00,21.87,22.0,21.86,22.0,150100.0,18.2969,18.4057,18.2886,18.4057,150100.0
2010-06-25 15:40:00,22.0,22.03,21.95,21.98,145400.0,18.4057,18.4308,18.3639,18.389,145400.0
2010-06-25 15:45:00,21.97,21.98,21.93,21.96,168600.0,18.3806,18.389,18.3471,18.3722,168600.0
2010-06-25 15:50:00,21.97,21.99,21.93,21.97,282400.0,18.3806,18.3973,18.3471,18.3806,282400.0
2010-06-25 15:55:00,21.96,22.06,21.96,22.04,330200.0,18.3722,18.4559,18.3722,18.4392,330200.0
2010-06-28 09:30:00,22.01,22.13,21.88,22.1,76600.0,18.4141,18.5145,18.3053,18.4894,76600.0
2010-06-28 09:35:00,22.12,22.13,21.97,22.0,45700.0,18.5061,18.5145,18.3806,18.4057,45700.0
2010-06-28 09:40:00,22.0,22.05,21.98,22.0,28000.0,18.4057,18.4475,18.389,18.4057,28000.0
2010-06-28 09:45:00,22.01,22.01,21.67,21.67,121300.0,18.4141,18.4141,18.1296,18.1296,121300.0
2010-06-28 09:50:00,21.68,21.71,21.53,21.66,224600.0,18.138,18.1631,18.0125,18.1212,224600.0
2010-06-28 09:55:00,21.66,21.67,21.45,21.5,64200.0,18.1212,18.1296,17.9456,17.9874,64200.0
2010-06-28 10:00:00,21.5,21.57,21.47,21.56,77600.0,17.9874,18.0459,17.9623,18.0376,77600.0
2010-06-28 10:05:00,21.56,21.58,21.51,21.53,59000.0,18.0376,18.0543,17.9958,18.0125,59000.0
2010-06-28 10:10:00,21.54,21.61,21.51,21.61,42400.0,18.0209,18.0794,17.9958,18.0794,42400.0
2010-06-28 10:15:00,21.61,21.61,21.49,21.49,64200.0,18.0794,18.0794,17.979,17.979,64200.0
2010-06-28 10:20:00,21.49,21.51,21.46,21.47,25400.0,17.979,17.9958,17.9539,17.9623,25400.0
2010-06-28 10:25:00,21.48,21.5,21.41,21.45,41600.0,17.9707,17.9874,17.9121,17.9456,41600.0
2010-06-28 10:30:00,21.47,21.51,21.43,21.47,35400.0,17.9623,17.9958,17.9288,17.9623,35400.0
2010-06-28 10:35:00,21.47,21.49,21.45,21.46,58300.0,17.9623,17.979,17.9456,17.9539,58300.0
2010-06-28 10:40:00,21.46,21.47,21.43,21.44,29900.0,17.9539,17.9623,17.9288,17.9372,29900.0
2010-06-28 10:45:00,21.44,21.48,21.4,21.4,68500.0,17.9372,17.9707,17.9037,17.9037,68500.0
2010-06-28 10:50:00,21.4,21.41,21.36,21.4,58700.0,17.9037,17.9121,17.8703,17.9037,58700.0
2010-06-28 10:55:00,21.4,21.42,21.37,21.37,206900.0,17.9037,17.9205,17.8786,17.8786,206900.0
2010-06-28 11:00:00,21.37,21.46,21.36,21.43,63400.0,17.8786,17.9539,17.8703,17.9288,63400.0
2010-06-28 11:05:00,21.42,21.48,21.42,21.43,40200.0,17.9205,17.9707,17.9205,17.9288,40200.0
2010-06-28 11:10:00,21.44,21.44,21.38,21.4,166100.0,17.9372,17.9372,17.887,17.9037,166100.0
2010-06-28 11:15:00,21.4,21.43,21.4,21.41,58900.0,17.9037,17.9288,17.9037,17.9121,58900.0
2010-06-28 11:20:00,21.42,21.43,21.35,21.36,32500.0,17.9205,17.9288,17.8619,17.8703,32500.0
2010-06-28 11:25:00,21.35,21.43,21.35,21.41,23800.0,17.8619,17.9288,17.8619,17.9121,23800.0
2010-06-28 11:30:00,21.41,21.46,21.4,21.45,33700.0,17.9121,17.9539,17.9037,17.9456,33700.0
2010-06-28 11:35:00,21.45,21.5,21.45,21.49,21000.0,17.9456,17.9874,17.9456,17.979,21000.0
2010-06-28 11:40:00,21.49,21.57,21.49,21.53,29200.0,17.979,18.0459,17.979,18.0125,29200.0
2010-06-28 11:45:00,21.52,21.55,21.47,21.52,27000.0,18.0041,18.0292,17.9623,18.0041,27000.0
2010-06-28 11:50:00,21.52,21.55,21.51,21.51,17900.0,18.0041,18.0292,17.9958,17.9958,17900.0
2010-06-28 11:55:00,21.51,21.51,21.44,21.49,71200.0,17.9958,17.9958,17.9372,17.979,71200.0
2010-06-28 12:00:00,21.49,21.5,21.38,21.38,163600.0,17.979,17.9874,17.887,17.887,163600.0
2010-06-28 12:05:00,21.38,21.38,21.35,21.38,15900.0,17.887,17.887,17.8619,17.887,15900.0
2010-06-28 12:10:00,21.37,21.38,21.35,21.38,12000.0,17.8786,17.887,17.8619,17.887,12000.0
2010-06-28 12:15:00,21.37,21.38,21.32,21.33,16900.0,17.8786,17.887,17.8368,17.8452,16900.0
2010-06-28 12:20:00,21.32,21.34,21.28,21.34,28900.0,17.8368,17.8535,17.8033,17.8535,28900.0
2010-06-28 12:25:00,21.34,21.37,21.33,21.35,21000.0,17.8535,17.8786,17.8452,17.8619,21000.0
2010-06-28 12:30:00,21.35,21.37,21.33,21.35,19900.0,17.8619,17.8786,17.8452,17.8619,19900.0
2010-06-28 12:35:00,21.35,21.35,21.29,21.29,15400.0,17.8619,17.8619,17.8117,17.8117,15400.0
2010-06-28 12:40:00,21.29,21.33,21.27,21.33,14000.0,17.8117,17.8452,17.795,17.8452,14000.0
2010-06-28 12:45:00,21.32,21.33,21.28,21.32,13900.0,17.8368,17.8452,17.8033,17.8368,13900.0
2010-06-28 12:50:00,21.33,21.33,21.26,21.28,35300.0,17.8452,17.8452,17.7866,17.8033,35300.0
2010-06-28 12:55:00,21.28,21.31,21.27,21.29,20600.0,17.8033,17.8284,17.795,17.8117,20600.0
2010-06-28 13:00:00,21.29,21.29,21.25,21.25,21700.0,17.8117,17.8117,17.7782,17.7782,21700.0
2010-06-28 13:05:00,21.25,21.25,21.23,21.24,14800.0,17.7782,17.7782,17.7615,17.7699,14800.0
2010-06-28 13:10:00,21.23,21.23,21.2,21.23,18800.0,17.7615,17.7615,17.7364,17.7615,18800.0
2010-06-28 13:15:00,21.23,21.24,21.21,21.22,9500.0,17.7615,17.7699,17.7448,17.7531,9500.0
2010-06-28 13:20:00,21.22,21.31,21.22,21.3,33500.0,17.7531,17.8284,17.7531,17.8201,33500.0
2010-06-28 13:25:00,21.29,21.31,21.28,21.28,15700.0,17.8117,17.8284,17.8033,17.8033,15700.0
2010-06-28 13:30:00,21.28,21.28,21.23,21.26,21500.0,17.8033,17.8033,17.7615,17.7866,21500.0
2010-06-28 13:35:00,21.27,21.27,21.23,21.25,23900.0,17.795,17.795,17.7615,17.7782,23900.0
2010-06-28 13:40:00,21.25,21.27,21.25,21.26,12400.0,17.7782,17.795,17.7782,17.7866,12400.0
2010-06-28 13:45:00,21.26,21.28,21.25,21.28,12100.0,17.7866,17.8033,17.7782,17.8033,12100.0
2010-06-28 13:50:00,21.29,21.3,21.29,21.29,6700.0,17.8117,17.8201,17.8117,17.8117,6700.0
2010-06-28 13:55:00,21.3,21.31,21.28,21.3,22100.0,17.8201,17.8284,17.8033,17.8201,22100.0
2010-06-28 14:00:00,21.29,21.3,21.26,21.29,27200.0,17.8117,17.8201,17.7866,17.8117,27200.0
2010-06-28 14:05:00,21.29,21.3,21.27,21.29,26100.0,17.8117,17.8201,17.795,17.8117,26100.0
2010-06-28 14:10:00,21.3,21.33,21.29,21.33,37900.0,17.8201,17.8452,17.8117,17.8452,37900.0
2010-06-28 14:15:00,21.33,21.34,21.32,21.32,29700.0,17.8452,17.8535,17.8368,17.8368,29700.0
2010-06-28 14:20:00,21.33,21.34,21.32,21.33,30800.0,17.8452,17.8535,17.8368,17.8452,30800.0
2010-06-28 14:25:00,21.33,21.36,21.32,21.32,32500.0,17.8452,17.8703,17.8368,17.8368,32500.0
2010-06-28 14:30:00,21.32,21.32,21.29,21.3,25100.0,17.8368,17.8368,17.8117,17.8201,25100.0
2010-06-28 14:35:00,21.3,21.31,21.29,21.29,76100.0,17.8201,17.8284,17.8117,17.8117,76100.0
2010-06-28 14:40:00,21.3,21.31,21.29,21.3,38300.0,17.8201,17.8284,17.8117,17.8201,38300.0
2010-06-28 14:45:00,21.3,21.32,21.29,21.3,40600.0,17.8201,17.8368,17.8117,17.8201,40600.0
2010-06-28 14:50:00,21.3,21.31,21.25,21.27,38900.0,17.8201,17.8284,17.7782,17.795,38900.0
2010-06-28 14:55:00,21.27,21.3,21.27,21.3,44200.0,17.795,17.8201,17.795,17.8201,44200.0
2010-06-28 15:00:00,21.3,21.31,21.29,21.31,31000.0,17.8201,17.8284,17.8117,17.8284,31000.0
2010-06-28 15:05:00,21.3,21.31,21.3,21.3,29100.0,17.8201,17.8284,17.8201,17.8201,29100.0
2010-06-28 15:10:00,21.31,21.31,21.25,21.25,46300.0,17.8284,17.8284,17.7782,17.7782,46300.0
2010-06-28 15:15:00,21.25,21.28,21.22,21.26,35600.0,17.7782,17.8033,17.7531,17.7866,35600.0
2010-06-28 15:20:00,21.26,21.27,21.21,21.24,31700.0,17.7866,17.795,17.7448,17.7699,31700.0
2010-06-28 15:25:00,21.24,21.26,21.22,21.25,43800.0,17.7699,17.7866,17.7531,17.7782,43800.0
2010-06-28 15:30:00,21.25,21.3,21.23,21.3,38000.0,17.7782,17.8201,17.7615,17.8201,38000.0
2010-06-28 15:35:00,21.3,21.31,21.29,21.3,29200.0,17.8201,17.8284,17.8117,17.8201,29200.0
2010-06-28 15:40:00,21.31,21.37,21.3,21.36,52800.0,17.8284,17.8786,17.8201,17.8703,52800.0
2010-06-28 15:45:00,21.35,21.36,21.31,21.35,67400.0,17.8619,17.8703,17.8284,17.8619,67400.0
2010-06-28 15:50:00,21.34,21.35,21.27,21.29,127100.0,17.8535,17.8619,17.795,17.8117,127100.0
2010-06-28 15:55:00,21.28,21.29,21.24,21.27,187800.0,17.8033,17.8117,17.7699,17.795,187800.0
2010-06-29 09:30:00,21.0,21.05,20.75,20.77,34300.0,17.5691,17.6109,17.3599,17.3767,34300.0
2010-06-29 09:35:00,20.78,20.81,20.69,20.75,43400.0,17.385,17.4101,17.3097,17.3599,43400.0
2010-06-29 09:40:00,20.74,20.75,20.59,20.59,95700.0,17.3516,17.3599,17.2261,17.2261,95700.0
2010-06-29 09:45:00,20.58,20.64,20.51,20.54,31900.0,17.2177,17.2679,17.1591,17.1842,31900.0
2010-06-29 09:50:00,20.53,20.55,20.51,20.54,29200.0,17.1759,17.1926,17.1591,17.1842,29200.0
2010-06-29 09:55:00,20.54,20.54,20.5,20.52,73200.0,17.1842,17.1842,17.1508,17.1675,73200.0
2010-06-29 10:00:00,20.52,20.52,20.37,20.48,64300.0,17.1675,17.1675,17.042,17.134,64300.0
2010-06-29 10:05:00,20.47,20.49,20.45,20.46,74200.0,17.1257,17.1424,17.1089,17.1173,74200.0
2010-06-29 10:10:00,20.46,20.47,20.39,20.42,63800.0,17.1173,17.1257,17.0587,17.0838,63800.0
2010-06-29 10:15:00,20.41,20.41,20.33,20.36,52100.0,17.0755,17.0755,17.0085,17.0336,52100.0
2010-06-29 10:20:00,20.37,20.39,20.32,20.37,53300.0,17.042,17.0587,17.0002,17.042,53300.0
2010-06-29 10:25:00,20.37,20.37,20.26,20.28,34000.0,17.042,17.042,16.95,16.9667,34000.0
2010-06-29 10:30:00,20.27,20.33,20.26,20.3,42100.0,16.9583,17.0085,16.95,16.9834,42100.0
2010-06-29 10:35:00,20.3,20.33,20.29,20.32,39000.0,16.9834,17.0085,16.9751,17.0002,39000.0
2010-06-29 10:40:00,20.32,20.32,20.31,20.32,39600.0,17.0002,17.0002,16.9918,17.0002,39600.0
2010-06-29 10:45:00,20.32,20.32,20.27,20.3,71700.0,17.0002,17.0002,16.9583,16.9834,71700.0
2010-06-29 10:50:00,20.3,20.31,20.29,20.3,23600.0,16.9834,16.9918,16.9751,16.9834,23600.0
2010-06-29 10:55:00,20.3,20.33,20.29,20.31,53500.0,16.9834,17.0085,16.9751,16.9918,53500.0
2010-06-29 11:00:00,20.32,20.37,20.31,20.34,53700.0,17.0002,17.042,16.9918,17.0169,53700.0
2010-06-29 11:05:00,20.34,20.41,20.31,20.41,56600.0,17.0169,17.0755,16.9918,17.0755,56600.0
2010-06-29 11:10:00,20.42,20.47,20.4,20.45,78200.0,17.0838,17.1257,17.0671,17.1089,78200.0
2010-06-29 11:15:00,20.45,20.48,20.4,20.42,58600.0,17.1089,17.134,17.0671,17.0838,58600.0
2010-06-29 11:20:00,20.43,20.45,20.34,20.36,97400.0,17.0922,17.1089,17.0169,17.0336,97400.0
2010-06-29 11:25:00,20.37,20.38,20.33,20.35,31000.0,17.042,17.0504,17.0085,17.0253,31000.0
2010-06-29 11:30:00,20.35,20.37,20.34,20.36,17900.0,17.0253,17.042,17.0169,17.0336,17900.0
2010-06-29 11:35:00,20.37,20.38,20.36,20.38,30200.0,17.042,17.0504,17.0336,17.0504,30200.0
2010-06-29 11:40:00,20.38,20.38,20.32,20.37,67400.0,17.0504,17.0504,17.0002,17.042,67400.0
2010-06-29 11:45:00,20.37,20.38,20.35,20.37,25400.0,17.042,17.0504,17.0253,17.042,25400.0
2010-06-29 11:50:00,20.38,20.41,20.38,20.38,27600.0,17.0504,17.0755,17.0504,17.0504,27600.0
2010-06-29 11:55:00,20.39,20.39,20.34,20.35,62900.0,17.0587,17.0587,17.0169,17.0253,62900.0
2010-06-29 12:00:00,20.35,20.35,20.33,20.35,34900.0,17.0253,17.0253,17.0085,17.0253,34900.0
2010-06-29 12:05:00,20.35,20.35,20.3,20.35,28200.0,17.0253,17.0253,16.9834,17.0253,28200.0
2010-06-29 12:10:00,20.35,20.36,20.34,20.36,18600.0,17.0253,17.0336,17.0169,17.0336,18600.0
2010-06-29 12:15:00,20.36,20.38,20.34,20.37,66600.0,17.0336,17.0504,17.0169,17.042,66600.0
2010-06-29 12:20:00,20.37,20.39,20.36,20.39,17100.0,17.042,17.0587,17.0336,17.0587,17100.0
2010-06-29 12:25:00,20.38,20.39,20.32,20.34,39100.0,17.0504,17.0587,17.0002,17.0169,39100.0
2010-06-29 12:30:00,20.34,20.36,20.33,20.34,32900.0,17.0169,17.0336,17.0085,17.0169,32900.0
2010-06-29 12:35:00,20.34,20.36,20.34,20.36,8400.0,17.0169,17.0336,17.0169,17.0336,8400.0
2010-06-29 12:40:00,20.36,20.37,20.32,20.32,52000.0,17.0336,17.042,17.0002,17.0002,52000.0
2010-06-29 12:45:00,20.33,20.36,20.33,20.36,7700.0,17.0085,17.0336,17.0085,17.0336,7700.0
2010-06-29 12:50:00,20.36,20.36,20.35,20.35,7500.0,17.0336,17.0336,17.0253,17.0253,7500.0
2010-06-29 12:55:00,20.35,20.35,20.34,20.35,12300.0,17.0253,17.0253,17.0169,17.0253,12300.0
2010-06-29 13:00:00,20.35,20.35,20.33,20.34,27000.0,17.0253,17.0253,17.0085,17.0169,27000.0
2010-06-29 13:05:00,20.34,20.35,20.3,20.34,29100.0,17.0169,17.0253,16.9834,17.0169,29100.0
2010-06-29 13:10:00,20.34,20.34,20.32,20.34,17600.0,17.0169,17.0169,17.0002,17.0169,17600.0
2010-06-29 13:15:00,20.34,20.35,20.28,20.32,41000.0,17.0169,17.0253,16.9667,17.0002,41000.0
2010-06-29 13:20:00,20.31,20.31,20.26,20.27,21400.0,16.9918,16.9918,16.95,16.9583,21400.0
2010-06-29 13:25:00,20.26,20.28,20.24,20.28,37400.0,16.95,16.9667,16.9332,16.9667,37400.0
2010-06-29 13:30:00,20.27,20.28,20.21,20.21,44100.0,16.9583,16.9667,16.9081,16.9081,44100.0
2010-06-29 13:35:00,20.21,20.25,20.21,20.21,34700.0,16.9081,16.9416,16.9081,16.9081,34700.0
2010-06-29 13:40:00,20.2,20.26,20.2,20.26,30800.0,16.8998,16.95,16.8998,16.95,30800.0
2010-06-29 13:45:00,20.26,20.27,20.26,20.26,11100.0,16.95,16.9583,16.95,16.95,11100.0
2010-06-29 13:50:00,20.27,20.27,20.23,20.26,40700.0,16.9583,16.9583,16.9249,16.95,40700.0
2010-06-29 13:55:00,20.26,20.3,20.25,20.3,36900.0,16.95,16.9834,16.9416,16.9834,36900.0
2010-06-29 14:00:00,20.3,20.3,20.25,20.26,33300.0,16.9834,16.9834,16.9416,16.95,33300.0
2010-06-29 14:05:00,20.26,20.29,20.25,20.27,108000.0,16.95,16.9751,16.9416,16.9583,108000.0
2010-06-29 14:10:00,20.27,20.29,20.25,20.25,67900.0,16.9583,16.9751,16.9416,16.9416,67900.0
2010-06-29 14:15:00,20.26,20.27,20.23,20.25,66100.0,16.95,16.9583,16.9249,16.9416,66100.0
2010-06-29 14:20:00,20.25,20.3,20.2,20.3,88400.0,16.9416,16.9834,16.8998,16.9834,88400.0
2010-06-29 14:25:00,20.3,20.31,20.27,20.27,36500.0,16.9834,16.9918,16.9583,16.9583,36500.0
2010-06-29 14:30:00,20.26,20.28,20.25,20.27,33900.0,16.95,16.9667,16.9416,16.9583,33900.0
2010-06-29 14:35:00,20.28,20.28,20.25,20.25,33300.0,16.9667,16.9667,16.9416,16.9416,33300.0
2010-06-29 14:40:00,20.26,20.27,20.23,20.27,123500.0,16.95,16.9583,16.9249,16.9583,123500.0
2010-06-29 14:45:00,20.26,20.26,20.23,20.25,52200.0,16.95,16.95,16.9249,16.9416,52200.0
2010-06-29 14:50:00,20.24,20.28,20.23,20.25,36200.0,16.9332,16.9667,16.9249,16.9416,36200.0
2010-06-29 14:55:00,20.25,20.26,20.21,20.22,40700.0,16.9416,16.95,16.9081,16.9165,40700.0
2010-06-29 15:00:00,20.23,20.24,20.2,20.24,16500.0,16.9249,16.9332,16.8998,16.9332,16500.0
2010-06-29 15:05:00,20.24,20.27,20.24,20.24,41200.0,16.9332,16.9583,16.9332,16.9332,41200.0
2010-06-29 15:10:00,20.25,20.25,20.21,20.23,38000.0,16.9416,16.9416,16.9081,16.9249,38000.0
2010-06-29 15:15:00,20.23,20.24,20.19,20.2,66900.0,16.9249,16.9332,16.8914,16.8998,66900.0
2010-06-29 15:20:00,20.19,20.2,20.13,20.16,78900.0,16.8914,16.8998,16.8412,16.8663,78900.0
2010-06-29 15:25:00,20.16,20.17,20.12,20.14,46100.0,16.8663,16.8747,16.8328,16.8496,46100.0
2010-06-29 15:30:00,20.13,20.22,20.09,20.19,108400.0,16.8412,16.9165,16.8077,16.8914,108400.0
2010-06-29 15:35:00,20.19,20.22,20.17,20.19,97100.0,16.8914,16.9165,16.8747,16.8914,97100.0
2010-06-29 15:40:00,20.19,20.2,20.1,20.1,149600.0,16.8914,16.8998,16.8161,16.8161,149600.0
2010-06-29 15:45:00,20.1,20.1,20.01,20.03,146000.0,16.8161,16.8161,16.7408,16.7576,146000.0
2010-06-29 15:50:00,20.02,20.07,20.0,20.06,436200.0,16.7492,16.791,16.7325,16.7826,436200.0
2010-06-29 15:55:00,20.05,20.08,19.99,20.01,850300.0,16.7743,16.7994,16.7241,16.7408,850300.0
2010-06-30 09:30:00,20.0,20.0,19.5,19.7,190500.0,16.7325,16.7325,16.3141,16.4815,190500.0
2010-06-30 09:35:00,19.73,19.84,19.69,19.82,61100.0,16.5066,16.5986,16.4731,16.5819,61100.0
2010-06-30 09:40:00,19.83,20.01,19.83,19.99,133400.0,16.5902,16.7408,16.5902,16.7241,133400.0
2010-06-30 09:45:00,19.97,20.15,19.97,20.11,50600.0,16.7074,16.8579,16.7074,16.8245,50600.0
2010-06-30 09:50:00,20.11,20.22,20.0,20.21,186500.0,16.8245,16.9165,16.7325,16.9081,186500.0
2010-06-30 09:55:00,20.2,20.22,20.07,20.08,91800.0,16.8998,16.9165,16.791,16.7994,91800.0
2010-06-30 10:00:00,20.07,20.1,19.95,19.95,196000.0,16.791,16.8161,16.6906,16.6906,196000.0
2010-06-30 10:05:00,19.95,20.02,19.91,20.01,124500.0,16.6906,16.7492,16.6572,16.7408,124500.0
2010-06-30 10:10:00,20.01,20.01,19.83,19.92,136900.0,16.7408,16.7408,16.5902,16.6655,136900.0
2010-06-30 10:15:00,19.92,20.03,19.91,20.03,33400.0,16.6655,16.7576,16.6572,16.7576,33400.0
2010-06-30 10:20:00,20.02,20.11,19.96,20.09,59900.0,16.7492,16.8245,16.699,16.8077,59900.0
2010-06-30 10:25:00,20.1,20.13,20.09,20.1,45200.0,16.8161,16.8412,16.8077,16.8161,45200.0
2010-06-30 10:30:00,20.1,20.17,20.09,20.17,57000.0,16.8161,16.8747,16.8077,16.8747,57000.0
2010-06-30 10:35:00,20.17,20.19,20.16,20.19,34300.0,16.8747,16.8914,16.8663,16.8914,34300.0
2010-06-30 10:40:00,20.19,20.19,20.15,20.15,42700.0,16.8914,16.8914,16.8579,16.8579,42700.0
2010-06-30 10:45:00,20.16,20.21,20.15,20.16,68300.0,16.8663,16.9081,16.8579,16.8663,68300.0
2010-06-30 10:50:00,20.16,20.17,20.13,20.16,45600.0,16.8663,16.8747,16.8412,16.8663,45600.0
2010-06-30 10:55:00,20.15,20.18,20.15,20.17,48000.0,16.8579,16.883,16.8579,16.8747,48000.0
2010-06-30 11:00:00,20.16,20.24,20.16,20.23,69900.0,16.8663,16.9332,16.8663,16.9249,69900.0
2010-06-30 11:05:00,20.24,20.27,20.22,20.26,40000.0,16.9332,16.9583,16.9165,16.95,40000.0
2010-06-30 11:10:00,20.27,20.27,20.24,20.26,40900.0,16.9583,16.9583,16.9332,16.95,40900.0
2010-06-30 11:15:00,20.27,20.29,20.25,20.28,44000.0,16.9583,16.9751,16.9416,16.9667,44000.0
2010-06-30 11:20:00,20.28,20.34,20.27,20.34,33500.0,16.9667,17.0169,16.9583,17.0169,33500.0
2010-06-30 11:25:00,20.33,20.34,20.27,20.28,35900.0,17.0085,17.0169,16.9583,16.9667,35900.0
2010-06-30 11:30:00,20.27,20.29,20.27,20.27,24700.0,16.9583,16.9751,16.9583,16.9583,24700.0
2010-06-30 11:35:00,20.26,20.32,20.25,20.29,42500.0,16.95,17.0002,16.9416,16.9751,42500.0
2010-06-30 11:40:00,20.29,20.3,20.29,20.29,24000.0,16.9751,16.9834,16.9751,16.9751,24000.0
2010-06-30 11:45:00,20.3,20.34,20.28,20.29,56000.0,16.9834,17.0169,16.9667,16.9751,56000.0
2010-06-30 11:50:00,20.29,20.32,20.25,20.25,64700.0,16.9751,17.0002,16.9416,16.9416,64700.0
2010-06-30 11:55:00,20.26,20.27,20.25,20.25,39900.0,16.95,16.9583,16.9416,16.9416,39900.0
2010-06-30 12:00:00,20.25,20.26,20.25,20.26,18900.0,16.9416,16.95,16.9416,16.95,18900.0
2010-06-30 12:05:00,20.26,20.26,20.25,20.26,11600.0,16.95,16.95,16.9416,16.95,11600.0
2010-06-30 12:10:00,20.26,20.26,20.25,20.25,9900.0,16.95,16.95,16.9416,16.9416,9900.0
2010-06-30 12:15:00,20.26,20.26,20.25,20.25,29800.0,16.95,16.95,16.9416,16.9416,29800.0
2010-06-30 12:20:00,20.26,20.26,20.25,20.25,16500.0,16.95,16.95,16.9416,16.9416,16500.0
2010-06-30 12:25:00,20.26,20.3,20.24,20.26,154300.0,16.95,16.9834,16.9332,16.95,154300.0
2010-06-30 12:30:00,20.25,20.26,20.22,20.24,28600.0,16.9416,16.95,16.9165,16.9332,28600.0
2010-06-30 12:35:00,20.24,20.24,20.18,20.18,24500.0,16.9332,16.9332,16.883,16.883,24500.0
2010-06-30 12:40:00,20.18,20.18,20.14,20.14,40400.0,16.883,16.883,16.8496,16.8496,40400.0
2010-06-30 12:45:00,20.13,20.14,20.08,20.11,41100.0,16.8412,16.8496,16.7994,16.8245,41100.0
2010-06-30 12:50:00,20.11,20.19,20.1,20.19,21400.0,16.8245,16.8914,16.8161,16.8914,21400.0
2010-06-30 12:55:00,20.2,20.22,20.18,20.21,60200.0,16.8998,16.9165,16.883,16.9081,60200.0
2010-06-30 13:00:00,20.21,20.25,20.2,20.25,31900.0,16.9081,16.9416,16.8998,16.9416,31900.0
2010-06-30 13:05:00,20.25,20.25,20.23,20.23,43800.0,16.9416,16.9416,16.9249,16.9249,43800.0
2010-06-30 13:10:00,20.22,20.24,20.2,20.23,22000.0,16.9165,16.9332,16.8998,16.9249,22000.0
2010-06-30 13:15:00,20.23,20.23,20.22,20.23,15500.0,16.9249,16.9249,16.9165,16.9249,15500.0
2010-06-30 13:20:00,20.23,20.23,20.22,20.23,22000.0,16.9249,16.9249,16.9165,16.9249,22000.0
2010-06-30 13:25:00,20.23,20.23,20.2,20.2,16900.0,16.9249,16.9249,16.8998,16.8998,16900.0
2010-06-30 13:30:00,20.21,20.21,20.15,20.16,28000.0,16.9081,16.9081,16.8579,16.8663,28000.0
2010-06-30 13:35:00,20.16,20.17,20.15,20.15,16600.0,16.8663,16.8747,16.8579,16.8579,16600.0
2010-06-30 13:40:00,20.15,20.16,20.15,20.16,17900.0,16.8579,16.8663,16.8579,16.8663,17900.0
2010-06-30 13:45:00,20.16,20.26,20.16,20.26,49700.0,16.8663,16.95,16.8663,16.95,49700.0
2010-06-30 13:50:00,20.26,20.33,20.26,20.29,59900.0,16.95,17.0085,16.95,16.9751,59900.0
2010-06-30 13:55:00,20.29,20.34,20.28,20.33,45300.0,16.9751,17.0169,16.9667,17.0085,45300.0
2010-06-30 14:00:00,20.33,20.33,20.28,20.3,31500.0,17.0085,17.0085,16.9667,16.9834,31500.0
2010-06-30 14:05:00,20.3,20.33,20.25,20.31,49300.0,16.9834,17.0085,16.9416,16.9918,49300.0
2010-06-30 14:10:00,20.31,20.31,20.28,20.29,26000.0,16.9918,16.9918,16.9667,16.9751,26000.0
2010-06-30 14:15:00,20.29,20.32,20.28,20.3,39500.0,16.9751,17.0002,16.9667,16.9834,39500.0
2010-06-30 14:20:00,20.3,20.31,20.26,20.27,74400.0,16.9834,16.9918,16.95,16.9583,74400.0
2010-06-30 14:25:00,20.28,20.31,20.26,20.26,39500.0,16.9667,16.9918,16.95,16.95,39500.0
2010-06-30 14:30:00,20.26,20.26,20.25,20.25,28100.0,16.95,16.95,16.9416,16.9416,28100.0
2010-06-30 14:35:00,20.24,20.26,20.24,20.26,22100.0,16.9332,16.95,16.9332,16.95,22100.0
2010-06-30 14:40:00,20.25,20.26,20.2,20.23,61600.0,16.9416,16.95,16.8998,16.9249,61600.0
2010-06-30 14:45:00,20.24,20.26,20.22,20.25,42200.0,16.9332,16.95,16.9165,16.9416,42200.0
2010-06-30 14:50:00,20.25,20.26,20.24,20.25,18400.0,16.9416,16.95,16.9332,16.9416,18400.0
2010-06-30 14:55:00,20.25,20.25,20.18,20.18,52100.0,16.9416,16.9416,16.883,16.883,52100.0
2010-06-30 15:00:00,20.18,20.23,20.17,20.23,23900.0,16.883,16.9249,16.8747,16.9249,23900.0
2010-06-30 15:05:00,20.22,20.23,20.2,20.23,35200.0,16.9165,16.9249,16.8998,16.9249,35200.0
2010-06-30 15:10:00,20.23,20.23,20.19,20.22,61300.0,16.9249,16.9249,16.8914,16.9165,61300.0
2010-06-30 15:15:00,20.23,20.23,20.18,20.22,59100.0,16.9249,16.9249,16.883,16.9165,59100.0
2010-06-30 15:20:00,20.21,20.26,20.2,20.24,52400.0,16.9081,16.95,16.8998,16.9332,52400.0
2010-06-30 15:25:00,20.23,20.24,20.17,20.18,65400.0,16.9249,16.9332,16.8747,16.883,65400.0
2010-06-30 15:30:00,20.18,20.18,20.12,20.14,102800.0,16.883,16.883,16.8328,16.8496,102800.0
2010-06-30 15:35:00,20.14,20.15,20.05,20.05,119200.0,16.8496,16.8579,16.7743,16.7743,119200.0
2010-06-30 15:40:00,20.06,20.06,19.95,19.95,180800.0,16.7826,16.7826,16.6906,16.6906,180800.0
2010-06-30 15:45:00,19.94,19.97,19.88,19.95,257100.0,16.6823,16.7074,16.6321,16.6906,257100.0
2010-06-30 15:50:00,19.95,19.99,19.93,19.93,321600.0,16.6906,16.7241,16.6739,16.6739,321600.0
2010-06-30 15:55:00,19.94,19.95,19.9,19.95,228900.0,16.6823,16.6906,16.6488,16.6906,228900.0
2010-07-01 09:30:00,19.9,20.06,19.84,19.93,29400.0,16.6488,16.7826,16.5986,16.6739,29400.0
2010-07-01 09:35:00,19.95,20.08,19.93,20.03,22900.0,16.6906,16.7994,16.6739,16.7576,22900.0
2010-07-01 09:40:00,20.03,20.09,19.99,20.03,26900.0,16.7576,16.8077,16.7241,16.7576,26900.0
2010-07-01 09:45:00,20.03,20.03,19.97,19.97,12700.0,16.7576,16.7576,16.7074,16.7074,12700.0
2010-07-01 09:50:00,19.98,19.99,19.92,19.93,22600.0,16.7157,16.7241,16.6655,16.6739,22600.0
2010-07-01 09:55:00,19.94,19.94,19.86,19.92,42600.0,16.6823,16.6823,16.6153,16.6655,42600.0
2010-07-01 10:00:00,19.9,19.91,19.73,19.78,65900.0,16.6488,16.6572,16.5066,16.5484,65900.0
2010-07-01 10:05:00,19.76,19.8,19.75,19.77,29100.0,16.5317,16.5651,16.5233,16.54,29100.0
2010-07-01 10:10:00,19.77,19.79,19.67,19.69,37100.0,16.54,16.5568,16.4564,16.4731,37100.0
2010-07-01 10:15:00,19.7,19.74,19.66,19.69,32600.0,16.4815,16.5149,16.448,16.4731,32600.0
2010-07-01 10:20:00,19.69,19.74,19.68,19.72,23500.0,16.4731,16.5149,16.4647,16.4982,23500.0
2010-07-01 10:25:00,19.71,19.73,19.67,19.71,30800.0,16.4898,16.5066,16.4564,16.4898,30800.0
2010-07-01 10:30:00,19.7,19.7,19.64,19.67,18600.0,16.4815,16.4815,16.4313,16.4564,18600.0
2010-07-01 10:35:00,19.67,19.68,19.57,19.58,25000.0,16.4564,16.4647,16.3727,16.3811,25000.0
2010-07-01 10:40:00,19.58,19.58,19.51,19.53,50900.0,16.3811,16.3811,16.3225,16.3392,50900.0
2010-07-01 10:45:00,19.53,19.63,19.53,19.62,24700.0,16.3392,16.4229,16.3392,16.4145,24700.0
2010-07-01 10:50:00,19.63,19.63,19.54,19.54,14100.0,16.4229,16.4229,16.3476,16.3476,14100.0
2010-07-01 10:55:00,19.55,19.58,19.53,19.55,21400.0,16.356,16.3811,16.3392,16.356,21400.0
2010-07-01 11:00:00,19.55,19.56,19.5,19.52,45500.0,16.356,16.3643,16.3141,16.3309,45500.0
2010-07-01 11:05:00,19.52,19.52,19.46,19.47,42300.0,16.3309,16.3309,16.2807,16.289,42300.0
2010-07-01 11:10:00,19.48,19.51,19.47,19.47,25700.0,16.2974,16.3225,16.289,16.289,25700.0
2010-07-01 11:15:00,19.48,19.55,19.48,19.54,15600.0,16.2974,16.356,16.2974,16.3476,15600.0
2010-07-01 11:20:00,19.54,19.59,19.51,19.58,32500.0,16.3476,16.3894,16.3225,16.3811,32500.0
2010-07-01 11:25:00,19.58,19.71,19.56,19.7,62800.0,16.3811,16.4898,16.3643,16.4815,62800.0
2010-07-01 11:30:00,19.7,19.74,19.68,19.71,37500.0,16.4815,16.5149,16.4647,16.4898,37500.0
2010-07-01 11:35:00,19.72,19.77,19.71,19.75,32100.0,16.4982,16.54,16.4898,16.5233,32100.0
2010-07-01 11:40:00,19.76,19.76,19.73,19.76,12400.0,16.5317,16.5317,16.5066,16.5317,12400.0
2010-07-01 11:45:00,19.75,19.8,19.7,19.71,25900.0,16.5233,16.5651,16.4815,16.4898,25900.0
2010-07-01 11:50:00,19.7,19.73,19.65,19.65,18000.0,16.4815,16.5066,16.4396,16.4396,18000.0
2010-07-01 11:55:00,19.65,19.65,19.62,19.65,6600.0,16.4396,16.4396,16.4145,16.4396,6600.0
2010-07-01 12:00:00,19.65,19.65,19.6,19.61,25400.0,16.4396,16.4396,16.3978,16.4062,25400.0
2010-07-01 12:05:00,19.62,19.64,19.6,19.61,6400.0,16.4145,16.4313,16.3978,16.4062,6400.0
2010-07-01 12:10:00,19.6,19.61,19.58,19.61,5100.0,16.3978,16.4062,16.3811,16.4062,5100.0
2010-07-01 12:15:00,19.61,19.64,19.6,19.62,5000.0,16.4062,16.4313,16.3978,16.4145,5000.0
2010-07-01 12:20:00,19.62,19.63,19.59,19.59,9200.0,16.4145,16.4229,16.3894,16.3894,9200.0
2010-07-01 12:25:00,19.6,19.64,19.6,19.63,8900.0,16.3978,16.4313,16.3978,16.4229,8900.0
2010-07-01 12:30:00,19.63,19.69,19.63,19.69,10400.0,16.4229,16.4731,16.4229,16.4731,10400.0
2010-07-01 12:35:00,19.7,19.8,19.69,19.76,25900.0,16.4815,16.5651,16.4731,16.5317,25900.0
2010-07-01 12:40:00,19.76,19.91,19.75,19.88,28400.0,16.5317,16.6572,16.5233,16.6321,28400.0
2010-07-01 12:45:00,19.87,19.89,19.84,19.84,16900.0,16.6237,16.6404,16.5986,16.5986,16900.0
2010-07-01 12:50:00,19.85,19.9,19.84,19.84,23500.0,16.607,16.6488,16.5986,16.5986,23500.0
2010-07-01 12:55:00,19.84,19.85,19.81,19.84,17900.0,16.5986,16.607,16.5735,16.5986,17900.0
2010-07-01 13:00:00,19.83,19.84,19.8,19.8,6800.0,16.5902,16.5986,16.5651,16.5651,6800.0
2010-07-01 13:05:00,19.8,19.8,19.73,19.73,26600.0,16.5651,16.5651,16.5066,16.5066,26600.0
2010-07-01 13:10:00,19.74,19.74,19.71,19.72,12400.0,16.5149,16.5149,16.4898,16.4982,12400.0
2010-07-01 13:15:00,19.72,19.83,19.7,19.83,14700.0,16.4982,16.5902,16.4815,16.5902,14700.0
2010-07-01 13:20:00,19.83,19.85,19.82,19.84,11600.0,16.5902,16.607,16.5819,16.5986,11600.0
2010-07-01 13:25:00,19.84,19.84,19.81,19.82,9200.0,16.5986,16.5986,16.5735,16.5819,9200.0
2010-07-01 13:30:00,19.82,19.91,19.82,19.9,14400.0,16.5819,16.6572,16.5819,16.6488,14400.0
2010-07-01 13:35:00,19.9,19.9,19.86,19.9,20400.0,16.6488,16.6488,16.6153,16.6488,20400.0
2010-07-01 13:40:00,19.9,19.9,19.83,19.86,7300.0,16.6488,16.6488,16.5902,16.6153,7300.0
2010-07-01 13:45:00,19.87,19.87,19.79,19.82,11400.0,16.6237,16.6237,16.5568,16.5819,11400.0
2010-07-01 13:50:00,19.83,19.85,19.81,19.83,7000.0,16.5902,16.607,16.5735,16.5902,7000.0
2010-07-01 13:55:00,19.84,19.88,19.83,19.88,6900.0,16.5986,16.6321,16.5902,16.6321,6900.0
2010-07-01 14:00:00,19.86,19.88,19.83,19.87,12000.0,16.6153,16.6321,16.5902,16.6237,12000.0
2010-07-01 14:05:00,19.86,19.86,19.81,19.81,11900.0,16.6153,16.6153,16.5735,16.5735,11900.0
2010-07-01 14:10:00,19.81,19.86,19.8,19.86,9700.0,16.5735,16.6153,16.5651,16.6153,9700.0
2010-07-01 14:15:00,19.86,19.91,19.86,19.87,17000.0,16.6153,16.6572,16.6153,16.6237,17000.0
2010-07-01 14:20:00,19.86,19.86,19.8,19.85,24100.0,16.6153,16.6153,16.5651,16.607,24100.0
2010-07-01 14:25:00,19.86,19.87,19.79,19.82,19500.0,16.6153,16.6237,16.5568,16.5819,19500.0
2010-07-01 14:30:00,19.81,19.82,19.77,19.81,29800.0,16.5735,16.5819,16.54,16.5735,29800.0
2010-07-01 14:35:00,19.81,19.84,19.78,19.81,22200.0,16.5735,16.5986,16.5484,16.5735,22200.0
2010-07-01 14:40:00,19.8,19.81,19.71,19.73,64900.0,16.5651,16.5735,16.4898,16.5066,64900.0
2010-07-01 14:45:00,19.72,19.73,19.69,19.7,15700.0,16.4982,16.5066,16.4731,16.4815,15700.0
2010-07-01 14:50:00,19.7,19.73,19.65,19.7,24700.0,16.4815,16.5066,16.4396,16.4815,24700.0
2010-07-01 14:55:00,19.71,19.74,19.69,19.72,27700.0,16.4898,16.5149,16.4731,16.4982,27700.0
2010-07-01 15:00:00,19.73,19.8,19.73,19.75,36900.0,16.5066,16.5651,16.5066,16.5233,36900.0
2010-07-01 15:05:00,19.75,19.81,19.75,19.78,23000.0,16.5233,16.5735,16.5233,16.5484,23000.0
2010-07-01 15:10:00,19.78,19.8,19.76,19.77,19600.0,16.5484,16.5651,16.5317,16.54,19600.0
2010-07-01 15:15:00,19.77,19.78,19.74,19.74,37300.0,16.54,16.5484,16.5149,16.5149,37300.0
2010-07-01 15:20:00,19.75,19.76,19.7,19.71,20700.0,16.5233,16.5317,16.4815,16.4898,20700.0
2010-07-01 15:25:00,19.71,19.78,19.7,19.77,31800.0,16.4898,16.5484,16.4815,16.54,31800.0
2010-07-01 15:30:00,19.77,19.83,19.76,19.82,57500.0,16.54,16.5902,16.5317,16.5819,57500.0
2010-07-01 15:35:00,19.83,19.87,19.82,19.86,32800.0,16.5902,16.6237,16.5819,16.6153,32800.0
2010-07-01 15:40:00,19.85,19.87,19.82,19.83,72500.0,16.607,16.6237,16.5819,16.5902,72500.0
2010-07-01 15:45:00,19.83,19.87,19.76,19.77,72200.0,16.5902,16.6237,16.5317,16.54,72200.0
2010-07-01 15:50:00,19.76,19.85,19.74,19.84,86200.0,16.5317,16.607,16.5149,16.5986,86200.0
2010-07-01 15:55:00,19.84,19.87,19.79,19.81,145700.0,16.5986,16.6237,16.5568,16.5735,145700.0
2010-07-02 09:30:00,19.85,20.05,19.72,20.05,37800.0,16.607,16.7743,16.4982,16.7743,37800.0
2010-07-02 09:35:00,20.07,20.25,20.03,20.17,88900.0,16.791,16.9416,16.7576,16.8747,88900.0
2010-07-02 09:40:00,20.17,20.17,20.03,20.05,32400.0,16.8747,16.8747,16.7576,16.7743,32400.0
2010-07-02 09:45:00,20.06,20.16,20.03,20.04,64400.0,16.7826,16.8663,16.7576,16.7659,64400.0
2010-07-02 09:50:00,20.04,20.06,19.99,20.0,27700.0,16.7659,16.7826,16.7241,16.7325,27700.0
2010-07-02 09:55:00,20.0,20.13,19.99,20.07,61000.0,16.7325,16.8412,16.7241,16.791,61000.0
2010-07-02 10:00:00,20.06,20.08,20.01,20.02,55200.0,16.7826,16.7994,16.7408,16.7492,55200.0
2010-07-02 10:05:00,20.02,20.09,20.02,20.06,30200.0,16.7492,16.8077,16.7492,16.7826,30200.0
2010-07-02 10:10:00,20.06,20.09,20.03,20.04,17600.0,16.7826,16.8077,16.7576,16.7659,17600.0
2010-07-02 10:15:00,20.04,20.12,20.03,20.11,17400.0,16.7659,16.8328,16.7576,16.8245,17400.0
2010-07-02 10:20:00,20.12,20.17,20.1,20.12,41700.0,16.8328,16.8747,16.8161,16.8328,41700.0
2010-07-02 10:25:00,20.12,20.18,20.1,20.14,46200.0,16.8328,16.883,16.8161,16.8496,46200.0
2010-07-02 10:30:00,20.14,20.17,20.14,20.14,38200.0,16.8496,16.8747,16.8496,16.8496,38200.0
2010-07-02 10:35:00,20.15,20.15,20.11,20.11,25600.0,16.8579,16.8579,16.8245,16.8245,25600.0
2010-07-02 10:40:00,20.11,20.14,20.05,20.05,20000.0,16.8245,16.8496,16.7743,16.7743,20000.0
2010-07-02 10:45:00,20.06,20.11,20.05,20.09,16800.0,16.7826,16.8245,16.7743,16.8077,16800.0
2010-07-02 10:50:00,20.1,20.1,20.02,20.04,22500.0,16.8161,16.8161,16.7492,16.7659,22500.0
2010-07-02 10:55:00,20.04,20.07,20.02,20.03,36900.0,16.7659,16.791,16.7492,16.7576,36900.0
2010-07-02 11:00:00,20.03,20.06,19.96,20.0,45200.0,16.7576,16.7826,16.699,16.7325,45200.0
2010-07-02 11:05:00,20.0,20.05,20.0,20.04,13700.0,16.7325,16.7743,16.7325,16.7659,13700.0
2010-07-02 11:10:00,20.05,20.07,20.02,20.07,23900.0,16.7743,16.791,16.7492,16.791,23900.0
2010-07-02 11:15:00,20.07,20.09,20.02,20.02,36000.0,16.791,16.8077,16.7492,16.7492,36000.0
2010-07-02 11:20:00,20.02,20.05,20.0,20.05,59500.0,16.7492,16.7743,16.7325,16.7743,59500.0
2010-07-02 11:25:00,20.04,20.05,20.01,20.01,29000.0,16.7659,16.7743,16.7408,16.7408,29000.0
2010-07-02 11:30:00,20.01,20.05,19.99,20.05,60800.0,16.7408,16.7743,16.7241,16.7743,60800.0
2010-07-02 11:35:00,20.04,20.04,19.94,19.94,51500.0,16.7659,16.7659,16.6823,16.6823,51500.0
2010-07-02 11:40:00,19.94,19.97,19.93,19.93,16900.0,16.6823,16.7074,16.6739,16.6739,16900.0
2010-07-02 11:45:00,19.93,19.93,19.91,19.93,14600.0,16.6739,16.6739,16.6572,16.6739,14600.0
2010-07-02 11:50:00,19.93,19.98,19.92,19.97,15700.0,16.6739,16.7157,16.6655,16.7074,15700.0
2010-07-02 11:55:00,19.97,19.97,19.88,19.89,14100.0,16.7074,16.7074,16.6321,16.6404,14100.0
2010-07-02 12:00:00,19.89,19.9,19.84,19.85,25900.0,16.6404,16.6488,16.5986,16.607,25900.0
2010-07-02 12:05:00,19.85,19.93,19.85,19.93,11000.0,16.607,16.6739,16.607,16.6739,11000.0
2010-07-02 12:10:00,19.93,19.96,19.92,19.92,11400.0,16.6739,16.699,16.6655,16.6655,11400.0
2010-07-02 12:15:00,19.92,19.92,19.87,19.88,12700.0,16.6655,16.6655,16.6237,16.6321,12700.0
2010-07-02 12:20:00,19.89,19.95,19.87,19.94,24500.0,16.6404,16.6906,16.6237,16.6823,24500.0
2010-07-02 12:25:00,19.93,19.97,19.92,19.97,9100.0,16.6739,16.7074,16.6655,16.7074,9100.0
2010-07-02 12:30:00,19.96,19.96,19.93,19.93,11400.0,16.699,16.699,16.6739,16.6739,11400.0
2010-07-02 12:35:00,19.92,19.92,19.86,19.88,11700.0,16.6655,16.6655,16.6153,16.6321,11700.0
2010-07-02 12:40:00,19.88,19.91,19.85,19.85,21100.0,16.6321,16.6572,16.607,16.607,21100.0
2010-07-02 12:45:00,19.85,19.9,19.82,19.9,17600.0,16.607,16.6488,16.5819,16.6488,17600.0
2010-07-02 12:50:00,19.9,19.94,19.85,19.85,14800.0,16.6488,16.6823,16.607,16.607,14800.0
2010-07-02 12:55:00,19.84,19.87,19.83,19.83,8400.0,16.5986,16.6237,16.5902,16.5902,8400.0
2010-07-02 13:00:00,19.84,19.85,19.8,19.81,17400.0,16.5986,16.607,16.5651,16.5735,17400.0
2010-07-02 13:05:00,19.82,19.87,19.81,19.87,12500.0,16.5819,16.6237,16.5735,16.6237,12500.0
2010-07-02 13:10:00,19.88,19.91,19.86,19.91,7400.0,16.6321,16.6572,16.6153,16.6572,7400.0
2010-07-02 13:15:00,19.9,19.92,19.9,19.92,7700.0,16.6488,16.6655,16.6488,16.6655,7700.0
2010-07-02 13:20:00,19.92,19.93,19.89,19.9,10500.0,16.6655,16.6739,16.6404,16.6488,10500.0
2010-07-02 13:25:00,19.9,19.91,19.84,19.85,15100.0,16.6488,16.6572,16.5986,16.607,15100.0
2010-07-02 13:30:00,19.86,19.91,19.84,19.9,10900.0,16.6153,16.6572,16.5986,16.6488,10900.0
2010-07-02 13:35:00,19.91,19.92,19.87,19.88,14900.0,16.6572,16.6655,16.6237,16.6321,14900.0
2010-07-02 13:40:00,19.89,19.89,19.85,19.85,11100.0,16.6404,16.6404,16.607,16.607,11100.0
2010-07-02 13:45:00,19.85,19.92,19.85,19.92,12200.0,16.607,16.6655,16.607,16.6655,12200.0
2010-07-02 13:50:00,19.91,19.92,19.88,19.88,11600.0,16.6572,16.6655,16.6321,16.6321,11600.0
2010-07-02 13:55:00,19.88,19.95,19.88,19.93,17700.0,16.6321,16.6906,16.6321,16.6739,17700.0
2010-07-02 14:00:00,19.93,19.95,19.92,19.94,16100.0,16.6739,16.6906,16.6655,16.6823,16100.0
2010-07-02 14:05:00,19.93,19.93,19.89,19.89,9800.0,16.6739,16.6739,16.6404,16.6404,9800.0
2010-07-02 14:10:00,19.9,19.9,19.87,19.88,12300.0,16.6488,16.6488,16.6237,16.6321,12300.0
2010-07-02 14:15:00,19.88,19.93,19.88,19.93,13100.0,16.6321,16.6739,16.6321,16.6739,13100.0
2010-07-02 14:20:00,19.93,19.94,19.91,19.94,9500.0,16.6739,16.6823,16.6572,16.6823,9500.0
2010-07-02 14:25:00,19.95,19.95,19.91,19.92,11600.0,16.6906,16.6906,16.6572,16.6655,11600.0
2010-07-02 14:30:00,19.92,19.92,19.87,19.88,14100.0,16.6655,16.6655,16.6237,16.6321,14100.0
2010-07-02 14:35:00,19.88,19.92,19.88,19.91,16900.0,16.6321,16.6655,16.6321,16.6572,16900.0
2010-07-02 14:40:00,19.92,19.92,19.88,19.91,12100.0,16.6655,16.6655,16.6321,16.6572,12100.0
2010-07-02 14:45:00,19.91,19.91,19.87,19.88,10300.0,16.6572,16.6572,16.6237,16.6321,10300.0
2010-07-02 14:50:00,19.87,19.87,19.84,19.87,17400.0,16.6237,16.6237,16.5986,16.6237,17400.0
2010-07-02 14:55:00,19.87,19.89,19.87,19.88,5800.0,16.6237,16.6404,16.6237,16.6321,5800.0
2010-07-02 15:00:00,19.88,19.92,19.87,19.9,17200.0,16.6321,16.6655,16.6237,16.6488,17200.0
2010-07-02 15:05:00,19.91,19.93,19.9,19.93,12600.0,16.6572,16.6739,16.6488,16.6739,12600.0
2010-07-02 15:10:00,19.94,19.95,19.91,19.94,30600.0,16.6823,16.6906,16.6572,16.6823,30600.0
2010-07-02 15:15:00,19.93,19.95,19.9,19.94,24800.0,16.6739,16.6906,16.6488,16.6823,24800.0
2010-07-02 15:20:00,19.95,19.96,19.94,19.95,24500.0,16.6906,16.699,16.6823,16.6906,24500.0
2010-07-02 15:25:00,19.96,20.04,19.95,20.01,74400.0,16.699,16.7659,16.6906,16.7408,74400.0
2010-07-02 15:30:00,20.01,20.03,19.98,20.03,49900.0,16.7408,16.7576,16.7157,16.7576,49900.0
2010-07-02 15:35:00,20.03,20.12,20.02,20.12,46100.0,16.7576,16.8328,16.7492,16.8328,46100.0
2010-07-02 15:40:00,20.13,20.13,20.1,20.12,45100.0,16.8412,16.8412,16.8161,16.8328,45100.0
2010-07-02 15:45:00,20.12,20.17,20.12,20.13,106700.0,16.8328,16.8747,16.8328,16.8412,106700.0
2010-07-02 15:50:00,20.13,20.13,20.07,20.07,79900.0,16.8412,16.8412,16.791,16.791,79900.0
2010-07-02 15:55:00,20.08,20.08,20.0,20.01,213900.0,16.7994,16.7994,16.7325,16.7408,213900.0
2010-07-06 09:30:00,20.33,20.42,20.17,20.37,76800.0,17.0085,17.0838,16.8747,17.042,76800.0
2010-07-06 09:35:00,20.36,20.43,20.35,20.37,29200.0,17.0336,17.0922,17.0253,17.042,29200.0
2010-07-06 09:40:00,20.37,20.37,20.23,20.25,17900.0,17.042,17.042,16.9249,16.9416,17900.0
2010-07-06 09:45:00,20.23,20.24,20.2,20.2,27400.0,16.9249,16.9332,16.8998,16.8998,27400.0
2010-07-06 09:50:00,20.21,20.33,20.21,20.32,25100.0,16.9081,17.0085,16.9081,17.0002,25100.0
2010-07-06 09:55:00,20.32,20.33,20.29,20.31,13000.0,17.0002,17.0085,16.9751,16.9918,13000.0
2010-07-06 10:00:00,20.3,20.37,20.24,20.33,20800.0,16.9834,17.042,16.9332,17.0085,20800.0
2010-07-06 10:05:00,20.33,20.34,20.3,20.3,26500.0,17.0085,17.0169,16.9834,16.9834,26500.0
2010-07-06 10:10:00,20.31,20.34,20.3,20.32,21400.0,16.9918,17.0169,16.9834,17.0002,21400.0
2010-07-06 10:15:00,20.32,20.33,20.3,20.32,10900.0,17.0002,17.0085,16.9834,17.0002,10900.0
2010-07-06 10:20:00,20.33,20.33,20.32,20.32,25000.0,17.0085,17.0085,17.0002,17.0002,25000.0
2010-07-06 10:25:00,20.33,20.39,20.32,20.35,83800.0,17.0085,17.0587,17.0002,17.0253,83800.0
2010-07-06 10:30:00,20.35,20.38,20.33,20.37,34100.0,17.0253,17.0504,17.0085,17.042,34100.0
2010-07-06 10:35:00,20.38,20.39,20.32,20.33,27600.0,17.0504,17.0587,17.0002,17.0085,27600.0
2010-07-06 10:40:00,20.33,20.35,20.3,20.31,23200.0,17.0085,17.0253,16.9834,16.9918,23200.0
2010-07-06 10:45:00,20.31,20.31,20.21,20.23,36500.0,16.9918,16.9918,16.9081,16.9249,36500.0
2010-07-06 10:50:00,20.23,20.27,20.23,20.27,18900.0,16.9249,16.9583,16.9249,16.9583,18900.0
2010-07-06 10:55:00,20.27,20.29,20.24,20.25,28200.0,16.9583,16.9751,16.9332,16.9416,28200.0
2010-07-06 11:00:00,20.25,20.3,20.25,20.3,26700.0,16.9416,16.9834,16.9416,16.9834,26700.0
2010-07-06 11:05:00,20.31,20.31,20.24,20.28,23000.0,16.9918,16.9918,16.9332,16.9667,23000.0
2010-07-06 11:10:00,20.28,20.3,20.24,20.28,26700.0,16.9667,16.9834,16.9332,16.9667,26700.0
2010-07-06 11:15:00,20.28,20.29,20.24,20.24,25100.0,16.9667,16.9751,16.9332,16.9332,25100.0
2010-07-06 11:20:00,20.24,20.28,20.24,20.25,35100.0,16.9332,16.9667,16.9332,16.9416,35100.0
2010-07-06 11:25:00,20.25,20.27,20.18,20.19,28000.0,16.9416,16.9583,16.883,16.8914,28000.0
2010-07-06 11:30:00,20.19,20.22,20.18,20.21,20600.0,16.8914,16.9165,16.883,16.9081,20600.0
2010-07-06 11:35:00,20.22,20.22,20.18,20.19,14400.0,16.9165,16.9165,16.883,16.8914,14400.0
2010-07-06 11:40:00,20.18,20.18,20.13,20.14,15400.0,16.883,16.883,16.8412,16.8496,15400.0
2010-07-06 11:45:00,20.13,20.14,20.1,20.12,16400.0,16.8412,16.8496,16.8161,16.8328,16400.0
2010-07-06 11:50:00,20.11,20.11,20.04,20.04,23700.0,16.8245,16.8245,16.7659,16.7659,23700.0
2010-07-06 11:55:00,20.04,20.09,20.04,20.08,17200.0,16.7659,16.8077,16.7659,16.7994,17200.0
2010-07-06 12:00:00,20.08,20.1,20.07,20.09,10900.0,16.7994,16.8161,16.791,16.8077,10900.0
2010-07-06 12:05:00,20.08,20.12,20.08,20.12,21000.0,16.7994,16.8328,16.7994,16.8328,21000.0
2010-07-06 12:10:00,20.11,20.11,20.07,20.07,18000.0,16.8245,16.8245,16.791,16.791,18000.0
2010-07-06 12:15:00,20.07,20.07,20.02,20.04,17500.0,16.791,16.791,16.7492,16.7659,17500.0
2010-07-06 12:20:00,20.04,20.05,20.01,20.01,14200.0,16.7659,16.7743,16.7408,16.7408,14200.0
2010-07-06 12:25:00,20.0,20.0,19.94,19.97,19200.0,16.7325,16.7325,16.6823,16.7074,19200.0
2010-07-06 12:30:00,19.97,19.97,19.93,19.95,13900.0,16.7074,16.7074,16.6739,16.6906,13900.0
2010-07-06 12:35:00,19.93,19.98,19.93,19.96,11400.0,16.6739,16.7157,16.6739,16.699,11400.0
2010-07-06 12:40:00,19.96,19.96,19.87,19.9,18500.0,16.699,16.699,16.6237,16.6488,18500.0
2010-07-06 12:45:00,19.89,19.91,19.87,19.89,9800.0,16.6404,16.6572,16.6237,16.6404,9800.0
2010-07-06 12:50:00,19.87,19.89,19.84,19.87,19400.0,16.6237,16.6404,16.5986,16.6237,19400.0
2010-07-06 12:55:00,19.87,19.87,19.82,19.84,23900.0,16.6237,16.6237,16.5819,16.5986,23900.0
2010-07-06 13:00:00,19.85,19.87,19.85,19.87,8600.0,16.607,16.6237,16.607,16.6237,8600.0
2010-07-06 13:05:00,19.85,19.92,19.85,19.87,13700.0,16.607,16.6655,16.607,16.6237,13700.0
2010-07-06 13:10:00,19.87,19.88,19.85,19.86,8800.0,16.6237,16.6321,16.607,16.6153,8800.0
2010-07-06 13:15:00,19.86,19.86,19.79,19.82,21000.0,16.6153,16.6153,16.5568,16.5819,21000.0
2010-07-06 13:20:00,19.82,19.84,19.81,19.83,7100.0,16.5819,16.5986,16.5735,16.5902,7100.0
2010-07-06 13:25:00,19.83,19.86,19.79,19.86,13000.0,16.5902,16.6153,16.5568,16.6153,13000.0
2010-07-06 13:30:00,19.86,19.88,19.85,19.88,10800.0,16.6153,16.6321,16.607,16.6321,10800.0
2010-07-06 13:35:00,19.87,19.88,19.79,19.79,18700.0,16.6237,16.6321,16.5568,16.5568,18700.0
2010-07-06 13:40:00,19.8,19.82,19.76,19.76,11100.0,16.5651,16.5819,16.5317,16.5317,11100.0
2010-07-06 13:45:00,19.75,19.75,19.7,19.73,38800.0,16.5233,16.5233,16.4815,16.5066,38800.0
2010-07-06 13:50:00,19.75,19.76,19.72,19.73,20300.0,16.5233,16.5317,16.4982,16.5066,20300.0
2010-07-06 13:55:00,19.73,19.74,19.7,19.73,16400.0,16.5066,16.5149,16.4815,16.5066,16400.0
2010-07-06 14:00:00,19.73,19.76,19.72,19.76,16300.0,16.5066,16.5317,16.4982,16.5317,16300.0
2010-07-06 14:05:00,19.76,19.76,19.7,19.7,29300.0,16.5317,16.5317,16.4815,16.4815,29300.0
2010-07-06 14:10:00,19.71,19.72,19.62,19.62,24500.0,16.4898,16.4982,16.4145,16.4145,24500.0
2010-07-06 14:15:00,19.62,19.73,19.61,19.68,28300.0,16.4145,16.5066,16.4062,16.4647,28300.0
2010-07-06 14:20:00,19.69,19.69,19.65,19.68,21400.0,16.4731,16.4731,16.4396,16.4647,21400.0
2010-07-06 14:25:00,19.69,19.73,19.69,19.71,14300.0,16.4731,16.5066,16.4731,16.4898,14300.0
2010-07-06 14:30:00,19.72,19.72,19.7,19.71,17500.0,16.4982,16.4982,16.4815,16.4898,17500.0
2010-07-06 14:35:00,19.71,19.76,19.71,19.74,13200.0,16.4898,16.5317,16.4898,16.5149,13200.0
2010-07-06 14:40:00,19.75,19.76,19.72,19.72,15100.0,16.5233,16.5317,16.4982,16.4982,15100.0
2010-07-06 14:45:00,19.72,19.73,19.68,19.69,12600.0,16.4982,16.5066,16.4647,16.4731,12600.0
2010-07-06 14:50:00,19.69,19.74,19.68,19.74,35300.0,16.4731,16.5149,16.4647,16.5149,35300.0
2010-07-06 14:55:00,19.74,19.75,19.66,19.67,34600.0,16.5149,16.5233,16.448,16.4564,34600.0
2010-07-06 15:00:00,19.67,19.69,19.66,19.67,14500.0,16.4564,16.4731,16.448,16.4564,14500.0
2010-07-06 15:05:00,19.66,19.67,19.61,19.66,38000.0,16.448,16.4564,16.4062,16.448,38000.0
2010-07-06 15:10:00,19.65,19.68,19.61,19.67,26700.0,16.4396,16.4647,16.4062,16.4564,26700.0
2010-07-06 15:15:00,19.67,19.7,19.62,19.62,30100.0,16.4564,16.4815,16.4145,16.4145,30100.0
2010-07-06 15:20:00,19.62,19.64,19.57,19.59,37400.0,16.4145,16.4313,16.3727,16.3894,37400.0
2010-07-06 15:25:00,19.6,19.64,19.58,19.63,40400.0,16.3978,16.4313,16.3811,16.4229,40400.0
2010-07-06 15:30:00,19.63,19.67,19.59,19.62,69200.0,16.4229,16.4564,16.3894,16.4145,69200.0
2010-07-06 15:35:00,19.62,19.65,19.6,19.6,40000.0,16.4145,16.4396,16.3978,16.3978,40000.0
2010-07-06 15:40:00,19.6,19.72,19.6,19.69,70700.0,16.3978,16.4982,16.3978,16.4731,70700.0
2010-07-06 15:45:00,19.69,19.78,19.68,19.69,140900.0,16.4731,16.5484,16.4647,16.4731,140900.0
2010-07-06 15:50:00,19.69,19.72,19.65,19.66,98600.0,16.4731,16.4982,16.4396,16.448,98600.0
2010-07-06 15:55:00,19.65,19.76,19.65,19.76,149500.0,16.4396,16.5317,16.4396,16.5317,149500.0
2010-07-07 09:30:00,19.73,20.01,19.66,19.84,31000.0,16.5066,16.7408,16.448,16.5986,31000.0
2010-07-07 09:35:00,19.8,19.91,19.8,19.87,10400.0,16.5651,16.6572,16.5651,16.6237,10400.0
2010-07-07 09:40:00,19.89,19.95,19.83,19.83,8700.0,16.6404,16.6906,16.5902,16.5902,8700.0
2010-07-07 09:45:00,19.84,19.85,19.77,19.8,9500.0,16.5986,16.607,16.54,16.5651,9500.0
2010-07-07 09:50:00,19.8,19.84,19.78,19.83,13800.0,16.5651,16.5986,16.5484,16.5902,13800.0
2010-07-07 09:55:00,19.85,19.95,19.85,19.94,13600.0,16.607,16.6906,16.607,16.6823,13600.0
2010-07-07 10:00:00,19.94,20.02,19.94,20.02,14000.0,16.6823,16.7492,16.6823,16.7492,14000.0
2010-07-07 10:05:00,20.02,20.03,19.89,19.91,32100.0,16.7492,16.7576,16.6404,16.6572,32100.0
2010-07-07 10:10:00,19.91,20.02,19.91,20.01,16500.0,16.6572,16.7492,16.6572,16.7408,16500.0
2010-07-07 10:15:00,20.01,20.03,19.95,19.95,20200.0,16.7408,16.7576,16.6906,16.6906,20200.0
2010-07-07 10:20:00,19.95,19.97,19.94,19.95,12000.0,16.6906,16.7074,16.6823,16.6906,12000.0
2010-07-07 10:25:00,19.96,19.96,19.92,19.92,16600.0,16.699,16.699,16.6655,16.6655,16600.0
2010-07-07 10:30:00,19.92,20.02,19.91,20.02,23400.0,16.6655,16.7492,16.6572,16.7492,23400.0
2010-07-07 10:35:00,20.02,20.05,20.02,20.02,8100.0,16.7492,16.7743,16.7492,16.7492,8100.0
2010-07-07 10:40:00,20.02,20.05,19.97,19.97,20700.0,16.7492,16.7743,16.7074,16.7074,20700.0
2010-07-07 10:45:00,19.97,20.09,19.95,20.09,31200.0,16.7074,16.8077,16.6906,16.8077,31200.0
2010-07-07 10:50:00,20.09,20.15,20.08,20.14,23300.0,16.8077,16.8579,16.7994,16.8496,23300.0
2010-07-07 10:55:00,20.14,20.15,20.08,20.09,26700.0,16.8496,16.8579,16.7994,16.8077,26700.0
2010-07-07 11:00:00,20.08,20.09,20.03,20.05,35300.0,16.7994,16.8077,16.7576,16.7743,35300.0
2010-07-07 11:05:00,20.06,20.09,20.05,20.06,12900.0,16.7826,16.8077,16.7743,16.7826,12900.0
2010-07-07 11:10:00,20.06,20.14,20.06,20.1,18200.0,16.7826,16.8496,16.7826,16.8161,18200.0
2010-07-07 11:15:00,20.09,20.09,19.99,19.99,15500.0,16.8077,16.8077,16.7241,16.7241,15500.0
2010-07-07 11:20:00,19.99,20.08,19.98,20.08,15600.0,16.7241,16.7994,16.7157,16.7994,15600.0
2010-07-07 11:25:00,20.07,20.08,20.03,20.08,15500.0,16.791,16.7994,16.7576,16.7994,15500.0
2010-07-07 11:30:00,20.07,20.13,20.05,20.13,10900.0,16.791,16.8412,16.7743,16.8412,10900.0
2010-07-07 11:35:00,20.13,20.14,20.1,20.1,9500.0,16.8412,16.8496,16.8161,16.8161,9500.0
2010-07-07 11:40:00,20.09,20.1,20.06,20.06,5000.0,16.8077,16.8161,16.7826,16.7826,5000.0
2010-07-07 11:45:00,20.06,20.06,20.0,20.02,22200.0,16.7826,16.7826,16.7325,16.7492,22200.0
2010-07-07 11:50:00,20.01,20.03,19.99,20.0,12900.0,16.7408,16.7576,16.7241,16.7325,12900.0
2010-07-07 11:55:00,19.99,20.0,19.96,19.99,16100.0,16.7241,16.7325,16.699,16.7241,16100.0
2010-07-07 12:00:00,19.99,20.0,19.98,20.0,14200.0,16.7241,16.7325,16.7157,16.7325,14200.0
2010-07-07 12:05:00,20.0,20.0,19.98,20.0,6400.0,16.7325,16.7325,16.7157,16.7325,6400.0
2010-07-07 12:10:00,20.0,20.05,20.0,20.05,8300.0,16.7325,16.7743,16.7325,16.7743,8300.0
2010-07-07 12:15:00,20.05,20.06,20.0,20.0,7800.0,16.7743,16.7826,16.7325,16.7325,7800.0
2010-07-07 12:20:00,20.0,20.01,19.98,20.0,9100.0,16.7325,16.7408,16.7157,16.7325,9100.0
2010-07-07 12:25:00,20.0,20.0,19.95,19.99,19900.0,16.7325,16.7325,16.6906,16.7241,19900.0
2010-07-07 12:30:00,19.99,20.02,19.99,20.0,11700.0,16.7241,16.7492,16.7241,16.7325,11700.0
2010-07-07 12:35:00,20.0,20.02,19.99,20.0,6200.0,16.7325,16.7492,16.7241,16.7325,6200.0
2010-07-07 12:40:00,19.99,20.0,19.97,19.98,5300.0,16.7241,16.7325,16.7074,16.7157,5300.0
2010-07-07 12:45:00,19.98,20.02,19.98,19.99,31300.0,16.7157,16.7492,16.7157,16.7241,31300.0
2010-07-07 12:50:00,20.0,20.04,20.0,20.04,9200.0,16.7325,16.7659,16.7325,16.7659,9200.0
2010-07-07 12:55:00,20.03,20.03,20.01,20.01,12000.0,16.7576,16.7576,16.7408,16.7408,12000.0
2010-07-07 13:00:00,20.01,20.04,20.0,20.03,11000.0,16.7408,16.7659,16.7325,16.7576,11000.0
2010-07-07 13:05:00,20.03,20.03,20.02,20.03,4100.0,16.7576,16.7576,16.7492,16.7576,4100.0
2010-07-07 13:10:00,20.03,20.1,20.03,20.1,12500.0,16.7576,16.8161,16.7576,16.8161,12500.0
2010-07-07 13:15:00,20.11,20.16,20.1,20.13,20000.0,16.8245,16.8663,16.8161,16.8412,20000.0
2010-07-07 13:20:00,20.13,20.14,20.11,20.14,12400.0,16.8412,16.8496,16.8245,16.8496,12400.0
2010-07-07 13:25:00,20.14,20.17,20.13,20.17,63700.0,16.8496,16.8747,16.8412,16.8747,63700.0
2010-07-07 13:30:00,20.16,20.17,20.14,20.14,14800.0,16.8663,16.8747,16.8496,16.8496,14800.0
2010-07-07 13:35:00,20.14,20.18,20.14,20.17,13700.0,16.8496,16.883,16.8496,16.8747,13700.0
2010-07-07 13:40:00,20.16,20.17,20.14,20.16,10400.0,16.8663,16.8747,16.8496,16.8663,10400.0
2010-07-07 13:45:00,20.16,20.2,20.16,20.18,15600.0,16.8663,16.8998,16.8663,16.883,15600.0
2010-07-07 13:50:00,20.19,20.2,20.16,20.2,21100.0,16.8914,16.8998,16.8663,16.8998,21100.0
2010-07-07 13:55:00,20.19,20.22,20.17,20.2,16500.0,16.8914,16.9165,16.8747,16.8998,16500.0
2010-07-07 14:00:00,20.2,20.24,20.2,20.22,16900.0,16.8998,16.9332,16.8998,16.9165,16900.0
2010-07-07 14:05:00,20.22,20.23,20.2,20.22,32300.0,16.9165,16.9249,16.8998,16.9165,32300.0
2010-07-07 14:10:00,20.22,20.23,20.2,20.21,23800.0,16.9165,16.9249,16.8998,16.9081,23800.0
2010-07-07 14:15:00,20.22,20.22,20.2,20.22,11600.0,16.9165,16.9165,16.8998,16.9165,11600.0
2010-07-07 14:20:00,20.21,20.21,20.18,20.19,29700.0,16.9081,16.9081,16.883,16.8914,29700.0
2010-07-07 14:25:00,20.19,20.21,20.19,20.2,16200.0,16.8914,16.9081,16.8914,16.8998,16200.0
2010-07-07 14:30:00,20.21,20.21,20.19,20.19,20700.0,16.9081,16.9081,16.8914,16.8914,20700.0
2010-07-07 14:35:00,20.19,20.2,20.16,20.17,35800.0,16.8914,16.8998,16.8663,16.8747,35800.0
2010-07-07 14:40:00,20.17,20.2,20.16,20.19,31500.0,16.8747,16.8998,16.8663,16.8914,31500.0
2010-07-07 14:45:00,20.18,20.2,20.17,20.19,16200.0,16.883,16.8998,16.8747,16.8914,16200.0
2010-07-07 14:50:00,20.19,20.2,20.17,20.2,25700.0,16.8914,16.8998,16.8747,16.8998,25700.0
2010-07-07 14:55:00,20.2,20.2,20.15,20.16,102000.0,16.8998,16.8998,16.8579,16.8663,102000.0
2010-07-07 15:00:00,20.17,20.18,20.15,20.15,20900.0,16.8747,16.883,16.8579,16.8579,20900.0
2010-07-07 15:05:00,20.15,20.16,20.14,20.15,19500.0,16.8579,16.8663,16.8496,16.8579,19500.0
2010-07-07 15:10:00,20.14,20.18,20.14,20.16,53800.0,16.8496,16.883,16.8496,16.8663,53800.0
2010-07-07 15:15:00,20.16,20.18,20.16,20.17,62800.0,16.8663,16.883,16.8663,16.8747,62800.0
2010-07-07 15:20:00,20.17,20.25,20.15,20.23,184200.0,16.8747,16.9416,16.8579,16.9249,184200.0
2010-07-07 15:25:00,20.23,20.23,20.2,20.2,62400.0,16.9249,16.9249,16.8998,16.8998,62400.0
2010-07-07 15:30:00,20.2,20.24,20.2,20.23,102300.0,16.8998,16.9332,16.8998,16.9249,102300.0
2010-07-07 15:35:00,20.23,20.33,20.22,20.31,107600.0,16.9249,17.0085,16.9165,16.9918,107600.0
2010-07-07 15:40:00,20.31,20.31,20.26,20.28,49000.0,16.9918,16.9918,16.95,16.9667,49000.0
2010-07-07 15:45:00,20.28,20.34,20.27,20.32,146500.0,16.9667,17.0169,16.9583,17.0002,146500.0
2010-07-07 15:50:00,20.32,20.38,20.31,20.38,137200.0,17.0002,17.0504,16.9918,17.0504,137200.0
2010-07-07 15:55:00,20.37,20.4,20.33,20.36,301000.0,17.042,17.0671,17.0085,17.0336,301000.0
2010-07-08 09:30:00,20.6,20.69,20.54,20.65,21200.0,17.2344,17.3097,17.1842,17.2763,21200.0
2010-07-08 09:35:00,20.65,20.85,20.65,20.77,40000.0,17.2763,17.4436,17.2763,17.3767,40000.0
2010-07-08 09:40:00,20.76,20.81,20.73,20.76,35200.0,17.3683,17.4101,17.3432,17.3683,35200.0
2010-07-08 09:45:00,20.75,20.81,20.74,20.75,25400.0,17.3599,17.4101,17.3516,17.3599,25400.0
2010-07-08 09:50:00,20.76,20.79,20.75,20.79,35300.0,17.3683,17.3934,17.3599,17.3934,35300.0
2010-07-08 09:55:00,20.79,20.81,20.77,20.8,40700.0,17.3934,17.4101,17.3767,17.4018,40700.0
2010-07-08 10:00:00,20.8,20.81,20.79,20.8,20100.0,17.4018,17.4101,17.3934,17.4018,20100.0
2010-07-08 10:05:00,20.8,20.8,20.74,20.74,49700.0,17.4018,17.4018,17.3516,17.3516,49700.0
2010-07-08 10:10:00,20.75,20.83,20.74,20.83,46200.0,17.3599,17.4268,17.3516,17.4268,46200.0
2010-07-08 10:15:00,20.84,20.88,20.82,20.88,49500.0,17.4352,17.4687,17.4185,17.4687,49500.0
2010-07-08 10:20:00,20.88,20.93,20.86,20.91,74100.0,17.4687,17.5105,17.4519,17.4938,74100.0
2010-07-08 10:25:00,20.91,20.95,20.87,20.92,80600.0,17.4938,17.5272,17.4603,17.5021,80600.0
2010-07-08 10:30:00,20.91,20.98,20.91,20.97,54300.0,17.4938,17.5523,17.4938,17.544,54300.0
2010-07-08 10:35:00,20.97,20.98,20.9,20.91,46600.0,17.544,17.5523,17.4854,17.4938,46600.0
2010-07-08 10:40:00,20.91,20.91,20.86,20.88,23400.0,17.4938,17.4938,17.4519,17.4687,23400.0
2010-07-08 10:45:00,20.89,20.99,20.88,20.98,34900.0,17.477,17.5607,17.4687,17.5523,34900.0
2010-07-08 10:50:00,20.99,21.0,20.97,20.99,46700.0,17.5607,17.5691,17.544,17.5607,46700.0
2010-07-08 10:55:00,20.99,21.0,20.94,20.96,21500.0,17.5607,17.5691,17.5189,17.5356,21500.0
2010-07-08 11:00:00,20.96,20.96,20.87,20.89,25600.0,17.5356,17.5356,17.4603,17.477,25600.0
2010-07-08 11:05:00,20.88,20.94,20.86,20.93,17500.0,17.4687,17.5189,17.4519,17.5105,17500.0
2010-07-08 11:10:00,20.93,20.98,20.92,20.96,24800.0,17.5105,17.5523,17.5021,17.5356,24800.0
2010-07-08 11:15:00,20.96,21.03,20.96,21.01,36300.0,17.5356,17.5942,17.5356,17.5774,36300.0
2010-07-08 11:20:00,21.0,21.05,20.98,21.05,30200.0,17.5691,17.6109,17.5523,17.6109,30200.0
2010-07-08 11:25:00,21.05,21.06,21.02,21.05,27000.0,17.6109,17.6193,17.5858,17.6109,27000.0
2010-07-08 11:30:00,21.04,21.08,21.04,21.07,34700.0,17.6025,17.636,17.6025,17.6276,34700.0
2010-07-08 11:35:00,21.07,21.15,21.07,21.08,58200.0,17.6276,17.6946,17.6276,17.636,58200.0
2010-07-08 11:40:00,21.08,21.11,21.02,21.03,22400.0,17.636,17.6611,17.5858,17.5942,22400.0
2010-07-08 11:45:00,21.02,21.04,21.0,21.02,11700.0,17.5858,17.6025,17.5691,17.5858,11700.0
2010-07-08 11:50:00,21.02,21.02,20.96,20.96,17000.0,17.5858,17.5858,17.5356,17.5356,17000.0
2010-07-08 11:55:00,20.96,20.98,20.95,20.97,17000.0,17.5356,17.5523,17.5272,17.544,17000.0
2010-07-08 12:00:00,20.97,20.98,20.94,20.98,19700.0,17.544,17.5523,17.5189,17.5523,19700.0
2010-07-08 12:05:00,20.98,21.02,20.97,21.0,16000.0,17.5523,17.5858,17.544,17.5691,16000.0
2010-07-08 12:10:00,21.0,21.01,20.99,21.0,20800.0,17.5691,17.5774,17.5607,17.5691,20800.0
2010-07-08 12:15:00,21.0,21.1,21.0,21.1,38500.0,17.5691,17.6527,17.5691,17.6527,38500.0
2010-07-08 12:20:00,21.1,21.13,21.08,21.13,29700.0,17.6527,17.6778,17.636,17.6778,29700.0
2010-07-08 12:25:00,21.13,21.17,21.12,21.13,32400.0,17.6778,17.7113,17.6695,17.6778,32400.0
2010-07-08 12:30:00,21.12,21.13,21.05,21.07,25900.0,17.6695,17.6778,17.6109,17.6276,25900.0
2010-07-08 12:35:00,21.07,21.08,21.02,21.04,15000.0,17.6276,17.636,17.5858,17.6025,15000.0
2010-07-08 12:40:00,21.04,21.04,20.95,20.98,15700.0,17.6025,17.6025,17.5272,17.5523,15700.0
2010-07-08 12:45:00,20.98,21.0,20.96,20.98,14800.0,17.5523,17.5691,17.5356,17.5523,14800.0
2010-07-08 12:50:00,20.98,21.01,20.98,20.98,15600.0,17.5523,17.5774,17.5523,17.5523,15600.0
2010-07-08 12:55:00,20.98,20.98,20.92,20.95,14500.0,17.5523,17.5523,17.5021,17.5272,14500.0
2010-07-08 13:00:00,20.94,20.97,20.94,20.96,8900.0,17.5189,17.544,17.5189,17.5356,8900.0
2010-07-08 13:05:00,20.97,21.01,20.97,21.01,10900.0,17.544,17.5774,17.544,17.5774,10900.0
2010-07-08 13:10:00,21.01,21.02,20.98,20.98,16700.0,17.5774,17.5858,17.5523,17.5523,16700.0
2010-07-08 13:15:00,20.97,21.07,20.97,21.07,20800.0,17.544,17.6276,17.544,17.6276,20800.0
2010-07-08 13:20:00,21.07,21.14,21.07,21.13,22800.0,17.6276,17.6862,17.6276,17.6778,22800.0
2010-07-08 13:25:00,21.14,21.15,21.13,21.15,36800.0,17.6862,17.6946,17.6778,17.6946,36800.0
2010-07-08 13:30:00,21.14,21.17,21.14,21.16,32800.0,17.6862,17.7113,17.6862,17.7029,32800.0
2010-07-08 13:35:00,21.16,21.18,21.12,21.13,30700.0,17.7029,17.7197,17.6695,17.6778,30700.0
2010-07-08 13:40:00,21.13,21.16,21.1,21.16,23300.0,17.6778,17.7029,17.6527,17.7029,23300.0
2010-07-08 13:45:00,21.16,21.17,21.14,21.16,13900.0,17.7029,17.7113,17.6862,17.7029,13900.0
2010-07-08 13:50:00,21.16,21.16,21.11,21.14,30000.0,17.7029,17.7029,17.6611,17.6862,30000.0
2010-07-08 13:55:00,21.13,21.17,21.13,21.16,20800.0,17.6778,17.7113,17.6778,17.7029,20800.0
2010-07-08 14:00:00,21.16,21.17,21.13,21.13,19600.0,17.7029,17.7113,17.6778,17.6778,19600.0
2010-07-08 14:05:00,21.12,21.12,21.05,21.05,31300.0,17.6695,17.6695,17.6109,17.6109,31300.0
2010-07-08 14:10:00,21.05,21.05,21.0,21.04,24400.0,17.6109,17.6109,17.5691,17.6025,24400.0
2010-07-08 14:15:00,21.05,21.08,21.04,21.08,60700.0,17.6109,17.636,17.6025,17.636,60700.0
2010-07-08 14:20:00,21.08,21.09,21.05,21.05,42900.0,17.636,17.6444,17.6109,17.6109,42900.0
2010-07-08 14:25:00,21.06,21.1,21.06,21.1,21200.0,17.6193,17.6527,17.6193,17.6527,21200.0
2010-07-08 14:30:00,21.09,21.14,21.09,21.09,18800.0,17.6444,17.6862,17.6444,17.6444,18800.0
2010-07-08 14:35:00,21.1,21.11,21.09,21.1,18000.0,17.6527,17.6611,17.6444,17.6527,18000.0
2010-07-08 14:40:00,21.11,21.17,21.11,21.17,23500.0,17.6611,17.7113,17.6611,17.7113,23500.0
2010-07-08 14:45:00,21.17,21.18,21.15,21.17,17500.0,17.7113,17.7197,17.6946,17.7113,17500.0
2010-07-08 14:50:00,21.17,21.17,21.14,21.15,17600.0,17.7113,17.7113,17.6862,17.6946,17600.0
2010-07-08 14:55:00,21.15,21.21,21.14,21.21,18100.0,17.6946,17.7448,17.6862,17.7448,18100.0
2010-07-08 15:00:00,21.2,21.23,21.16,21.17,69000.0,17.7364,17.7615,17.7029,17.7113,69000.0
2010-07-08 15:05:00,21.17,21.18,21.11,21.12,54200.0,17.7113,17.7197,17.6611,17.6695,54200.0
2010-07-08 15:10:00,21.12,21.15,21.12,21.13,21800.0,17.6695,17.6946,17.6695,17.6778,21800.0
2010-07-08 15:15:00,21.13,21.21,21.13,21.21,32500.0,17.6778,17.7448,17.6778,17.7448,32500.0
2010-07-08 15:20:00,21.21,21.25,21.21,21.23,39300.0,17.7448,17.7782,17.7448,17.7615,39300.0
2010-07-08 15:25:00,21.24,21.26,21.2,21.26,44000.0,17.7699,17.7866,17.7364,17.7866,44000.0
2010-07-08 15:30:00,21.26,21.27,21.22,21.23,65900.0,17.7866,17.795,17.7531,17.7615,65900.0
2010-07-08 15:35:00,21.23,21.28,21.23,21.27,73200.0,17.7615,17.8033,17.7615,17.795,73200.0
2010-07-08 15:40:00,21.26,21.3,21.23,21.29,119400.0,17.7866,17.8201,17.7615,17.8117,119400.0
2010-07-08 15:45:00,21.3,21.34,21.27,21.29,124600.0,17.8201,17.8535,17.795,17.8117,124600.0
2010-07-08 15:50:00,21.3,21.34,21.26,21.26,136400.0,17.8201,17.8535,17.7866,17.7866,136400.0
2010-07-08 15:55:00,21.26,21.33,21.26,21.32,225800.0,17.7866,17.8452,17.7866,17.8368,225800.0
2010-07-09 09:30:00,21.36,21.85,21.31,21.85,141600.0,17.8703,18.2802,17.8284,18.2802,141600.0
2010-07-09 09:35:00,21.83,21.84,21.77,21.79,31300.0,18.2635,18.2718,18.2133,18.23,31300.0
2010-07-09 09:40:00,21.79,21.79,21.67,21.73,48800.0,18.23,18.23,18.1296,18.1798,48800.0
2010-07-09 09:45:00,21.74,21.84,21.71,21.78,85400.0,18.1882,18.2718,18.1631,18.2216,85400.0
2010-07-09 09:50:00,21.78,21.78,21.64,21.64,24900.0,18.2216,18.2216,18.1045,18.1045,24900.0
2010-07-09 09:55:00,21.64,21.67,21.63,21.65,33200.0,18.1045,18.1296,18.0961,18.1129,33200.0
2010-07-09 10:00:00,21.65,21.69,21.65,21.66,25800.0,18.1129,18.1463,18.1129,18.1212,25800.0
2010-07-09 10:05:00,21.67,21.68,21.56,21.57,29400.0,18.1296,18.138,18.0376,18.0459,29400.0
2010-07-09 10:10:00,21.58,21.63,21.57,21.62,15200.0,18.0543,18.0961,18.0459,18.0878,15200.0
2010-07-09 10:15:00,21.61,21.66,21.6,21.66,10400.0,18.0794,18.1212,18.071,18.1212,10400.0
2010-07-09 10:20:00,21.66,21.69,21.63,21.68,14600.0,18.1212,18.1463,18.0961,18.138,14600.0
2010-07-09 10:25:00,21.68,21.69,21.64,21.67,20500.0,18.138,18.1463,18.1045,18.1296,20500.0
2010-07-09 10:30:00,21.67,21.73,21.65,21.72,15900.0,18.1296,18.1798,18.1129,18.1714,15900.0
2010-07-09 10:35:00,21.73,21.74,21.7,21.74,19400.0,18.1798,18.1882,18.1547,18.1882,19400.0
2010-07-09 10:40:00,21.75,21.8,21.75,21.76,47100.0,18.1965,18.2384,18.1965,18.2049,47100.0
2010-07-09 10:45:00,21.77,21.78,21.76,21.78,20400.0,18.2133,18.2216,18.2049,18.2216,20400.0
2010-07-09 10:50:00,21.78,21.8,21.75,21.77,33100.0,18.2216,18.2384,18.1965,18.2133,33100.0
2010-07-09 10:55:00,21.77,21.78,21.75,21.77,39700.0,18.2133,18.2216,18.1965,18.2133,39700.0
2010-07-09 11:00:00,21.78,21.79,21.76,21.76,19700.0,18.2216,18.23,18.2049,18.2049,19700.0
2010-07-09 11:05:00,21.77,21.8,21.77,21.78,29300.0,18.2133,18.2384,18.2133,18.2216,29300.0
2010-07-09 11:10:00,21.79,21.79,21.76,21.76,24900.0,18.23,18.23,18.2049,18.2049,24900.0
2010-07-09 11:15:00,21.76,21.77,21.75,21.76,28000.0,18.2049,18.2133,18.1965,18.2049,28000.0
2010-07-09 11:20:00,21.76,21.77,21.75,21.77,27300.0,18.2049,18.2133,18.1965,18.2133,27300.0
2010-07-09 11:25:00,21.76,21.77,21.71,21.75,34500.0,18.2049,18.2133,18.1631,18.1965,34500.0
2010-07-09 11:30:00,21.75,21.79,21.74,21.74,14100.0,18.1965,18.23,18.1882,18.1882,14100.0
2010-07-09 11:35:00,21.74,21.77,21.74,21.77,15800.0,18.1882,18.2133,18.1882,18.2133,15800.0
2010-07-09 11:40:00,21.77,21.8,21.76,21.79,11600.0,18.2133,18.2384,18.2049,18.23,11600.0
2010-07-09 11:45:00,21.79,21.81,21.77,21.8,35700.0,18.23,18.2467,18.2133,18.2384,35700.0
2010-07-09 11:50:00,21.8,21.82,21.8,21.8,14500.0,18.2384,18.2551,18.2384,18.2384,14500.0
2010-07-09 11:55:00,21.81,21.82,21.8,21.8,19900.0,18.2467,18.2551,18.2384,18.2384,19900.0
2010-07-09 12:00:00,21.81,21.82,21.8,21.82,13900.0,18.2467,18.2551,18.2384,18.2551,13900.0
2010-07-09 12:05:00,21.81,21.85,21.81,21.85,20800.0,18.2467,18.2802,18.2467,18.2802,20800.0
2010-07-09 12:10:00,21.84,21.89,21.84,21.85,27200.0,18.2718,18.3137,18.2718,18.2802,27200.0
2010-07-09 12:15:00,21.85,21.9,21.85,21.9,20900.0,18.2802,18.322,18.2802,18.322,20900.0
2010-07-09 12:20:00,21.89,21.92,21.89,21.89,51500.0,18.3137,18.3388,18.3137,18.3137,51500.0
2010-07-09 12:25:00,21.9,21.91,21.87,21.91,28000.0,18.322,18.3304,18.2969,18.3304,28000.0
2010-07-09 12:30:00,21.9,21.91,21.85,21.85,14200.0,18.322,18.3304,18.2802,18.2802,14200.0
2010-07-09 12:35:00,21.86,21.86,21.85,21.85,14400.0,18.2886,18.2886,18.2802,18.2802,14400.0
2010-07-09 12:40:00,21.85,21.86,21.85,21.85,6600.0,18.2802,18.2886,18.2802,18.2802,6600.0
2010-07-09 12:45:00,21.86,21.86,21.83,21.84,39600.0,18.2886,18.2886,18.2635,18.2718,39600.0
2010-07-09 12:50:00,21.84,21.85,21.84,21.85,9000.0,18.2718,18.2802,18.2718,18.2802,9000.0
2010-07-09 12:55:00,21.85,21.87,21.84,21.84,31500.0,18.2802,18.2969,18.2718,18.2718,31500.0
2010-07-09 13:00:00,21.84,21.86,21.84,21.85,24000.0,18.2718,18.2886,18.2718,18.2802,24000.0
2010-07-09 13:05:00,21.84,21.86,21.84,21.86,10400.0,18.2718,18.2886,18.2718,18.2886,10400.0
2010-07-09 13:10:00,21.86,21.87,21.84,21.86,25300.0,18.2886,18.2969,18.2718,18.2886,25300.0
2010-07-09 13:15:00,21.87,21.87,21.85,21.85,5300.0,18.2969,18.2969,18.2802,18.2802,5300.0
2010-07-09 13:20:00,21.85,21.87,21.83,21.83,21000.0,18.2802,18.2969,18.2635,18.2635,21000.0
2010-07-09 13:25:00,21.83,21.87,21.83,21.86,17500.0,18.2635,18.2969,18.2635,18.2886,17500.0
2010-07-09 13:30:00,21.86,21.88,21.85,21.85,19700.0,18.2886,18.3053,18.2802,18.2802,19700.0
2010-07-09 13:35:00,21.85,21.89,21.85,21.89,18200.0,18.2802,18.3137,18.2802,18.3137,18200.0
2010-07-09 13:40:00,21.88,21.88,21.85,21.85,14500.0,18.3053,18.3053,18.2802,18.2802,14500.0
2010-07-09 13:45:00,21.86,21.87,21.85,21.87,14500.0,18.2886,18.2969,18.2802,18.2969,14500.0
2010-07-09 13:50:00,21.87,21.88,21.86,21.87,20400.0,18.2969,18.3053,18.2886,18.2969,20400.0
2010-07-09 13:55:00,21.86,21.87,21.86,21.86,13700.0,18.2886,18.2969,18.2886,18.2886,13700.0
2010-07-09 14:00:00,21.86,21.87,21.86,21.86,11300.0,18.2886,18.2969,18.2886,18.2886,11300.0
2010-07-09 14:05:00,21.86,21.87,21.86,21.86,20600.0,18.2886,18.2969,18.2886,18.2886,20600.0
2010-07-09 14:10:00,21.86,21.86,21.85,21.85,11000.0,18.2886,18.2886,18.2802,18.2802,11000.0
2010-07-09 14:15:00,21.85,21.86,21.85,21.85,15300.0,18.2802,18.2886,18.2802,18.2802,15300.0
2010-07-09 14:20:00,21.85,21.86,21.85,21.86,19400.0,18.2802,18.2886,18.2802,18.2886,19400.0
2010-07-09 14:25:00,21.85,21.91,21.84,21.9,59100.0,18.2802,18.3304,18.2718,18.322,59100.0
2010-07-09 14:30:00,21.89,21.91,21.89,21.9,17100.0,18.3137,18.3304,18.3137,18.322,17100.0
2010-07-09 14:35:00,21.91,21.93,21.9,21.93,38100.0,18.3304,18.3471,18.322,18.3471,38100.0
2010-07-09 14:40:00,21.93,21.99,21.93,21.98,50300.0,18.3471,18.3973,18.3471,18.389,50300.0
2010-07-09 14:45:00,21.98,21.98,21.97,21.98,14000.0,18.389,18.389,18.3806,18.389,14000.0
2010-07-09 14:50:00,21.98,22.0,21.97,22.0,22800.0,18.389,18.4057,18.3806,18.4057,22800.0
2010-07-09 14:55:00,21.99,22.08,21.99,22.06,65800.0,18.3973,18.4726,18.3973,18.4559,65800.0
2010-07-09 15:00:00,22.06,22.06,22.0,22.0,36700.0,18.4559,18.4559,18.4057,18.4057,36700.0
2010-07-09 15:05:00,22.0,22.0,21.95,21.95,42800.0,18.4057,18.4057,18.3639,18.3639,42800.0
2010-07-09 15:10:00,21.95,22.03,21.93,22.03,63800.0,18.3639,18.4308,18.3471,18.4308,63800.0
2010-07-09 15:15:00,22.03,22.05,21.99,22.01,69800.0,18.4308,18.4475,18.3973,18.4141,69800.0
2010-07-09 15:20:00,22.0,22.02,21.99,21.99,43600.0,18.4057,18.4224,18.3973,18.3973,43600.0
2010-07-09 15:25:00,22.0,22.0,21.91,21.93,78600.0,18.4057,18.4057,18.3304,18.3471,78600.0
2010-07-09 15:30:00,21.93,21.94,21.9,21.93,78200.0,18.3471,18.3555,18.322,18.3471,78200.0
2010-07-09 15:35:00,21.94,22.02,21.93,22.0,98100.0,18.3555,18.4224,18.3471,18.4057,98100.0
2010-07-09 15:40:00,22.0,22.04,21.99,22.02,71500.0,18.4057,18.4392,18.3973,18.4224,71500.0
2010-07-09 15:45:00,22.03,22.06,21.96,21.99,125500.0,18.4308,18.4559,18.3722,18.3973,125500.0
2010-07-09 15:50:00,21.99,22.02,21.95,22.02,93300.0,18.3973,18.4224,18.3639,18.4224,93300.0
2010-07-09 15:55:00,22.02,22.04,22.02,22.04,124900.0,18.4224,18.4392,18.4224,18.4392,124900.0
2010-07-12 09:30:00,21.97,22.09,21.9,22.06,26800.0,18.3806,18.481,18.322,18.4559,26800.0
2010-07-12 09:35:00,22.06,22.17,22.06,22.1,12600.0,18.4559,18.5479,18.4559,18.4894,12600.0
2010-07-12 09:40:00,22.11,22.15,22.07,22.11,20900.0,18.4977,18.5312,18.4643,18.4977,20900.0
2010-07-12 09:45:00,22.11,22.15,22.06,22.09,44600.0,18.4977,18.5312,18.4559,18.481,44600.0
2010-07-12 09:50:00,22.08,22.08,21.96,21.96,41400.0,18.4726,18.4726,18.3722,18.3722,41400.0
2010-07-12 09:55:00,21.96,22.01,21.95,21.98,23800.0,18.3722,18.4141,18.3639,18.389,23800.0
2010-07-12 10:00:00,21.98,22.02,21.93,22.0,52600.0,18.389,18.4224,18.3471,18.4057,52600.0
2010-07-12 10:05:00,21.99,22.0,21.94,21.97,44300.0,18.3973,18.4057,18.3555,18.3806,44300.0
2010-07-12 10:10:00,21.95,21.99,21.94,21.97,39100.0,18.3639,18.3973,18.3555,18.3806,39100.0
2010-07-12 10:15:00,21.97,22.02,21.96,22.01,25600.0,18.3806,18.4224,18.3722,18.4141,25600.0
2010-07-12 10:20:00,22.01,22.03,21.97,22.01,64800.0,18.4141,18.4308,18.3806,18.4141,64800.0
2010-07-12 10:25:00,22.01,22.07,21.98,21.98,33700.0,18.4141,18.4643,18.389,18.389,33700.0
2010-07-12 10:30:00,21.98,21.98,21.94,21.96,21000.0,18.389,18.389,18.3555,18.3722,21000.0
2010-07-12 10:35:00,21.96,21.96,21.94,21.96,22700.0,18.3722,18.3722,18.3555,18.3722,22700.0
2010-07-12 10:40:00,21.95,21.96,21.84,21.84,23700.0,18.3639,18.3722,18.2718,18.2718,23700.0
2010-07-12 10:45:00,21.84,21.92,21.83,21.89,64200.0,18.2718,18.3388,18.2635,18.3137,64200.0
2010-07-12 10:50:00,21.89,21.93,21.89,21.9,52700.0,18.3137,18.3471,18.3137,18.322,52700.0
2010-07-12 10:55:00,21.91,21.95,21.89,21.94,44100.0,18.3304,18.3639,18.3137,18.3555,44100.0
2010-07-12 11:00:00,21.94,21.94,21.89,21.9,40600.0,18.3555,18.3555,18.3137,18.322,40600.0
2010-07-12 11:05:00,21.9,21.91,21.86,21.9,51400.0,18.322,18.3304,18.2886,18.322,51400.0
2010-07-12 11:10:00,21.9,21.95,21.88,21.95,25400.0,18.322,18.3639,18.3053,18.3639,25400.0
2010-07-12 11:15:00,21.94,21.94,21.91,21.92,13400.0,18.3555,18.3555,18.3304,18.3388,13400.0
2010-07-12 11:20:00,21.91,21.93,21.87,21.92,24300.0,18.3304,18.3471,18.2969,18.3388,24300.0
2010-07-12 11:25:00,21.93,21.95,21.92,21.93,18100.0,18.3471,18.3639,18.3388,18.3471,18100.0
2010-07-12 11:30:00,21.93,21.93,21.9,21.93,26700.0,18.3471,18.3471,18.322,18.3471,26700.0
2010-07-12 11:35:00,21.93,21.93,21.9,21.9,14500.0,18.3471,18.3471,18.322,18.322,14500.0
2010-07-12 11:40:00,21.9,21.93,21.88,21.93,18800.0,18.322,18.3471,18.3053,18.3471,18800.0
2010-07-12 11:45:00,21.92,21.92,21.87,21.88,18300.0,18.3388,18.3388,18.2969,18.3053,18300.0
2010-07-12 11:50:00,21.86,21.89,21.85,21.88,14500.0,18.2886,18.3137,18.2802,18.3053,14500.0
2010-07-12 11:55:00,21.88,21.91,21.88,21.89,12800.0,18.3053,18.3304,18.3053,18.3137,12800.0
2010-07-12 12:00:00,21.9,21.95,21.9,21.93,15000.0,18.322,18.3639,18.322,18.3471,15000.0
2010-07-12 12:05:00,21.94,21.99,21.94,21.98,19200.0,18.3555,18.3973,18.3555,18.389,19200.0
2010-07-12 12:10:00,21.97,22.0,21.97,21.98,7800.0,18.3806,18.4057,18.3806,18.389,7800.0
2010-07-12 12:15:00,21.99,22.01,21.97,21.98,21300.0,18.3973,18.4141,18.3806,18.389,21300.0
2010-07-12 12:20:00,21.98,21.99,21.95,21.95,17300.0,18.389,18.3973,18.3639,18.3639,17300.0
2010-07-12 12:25:00,21.94,21.99,21.94,21.97,21400.0,18.3555,18.3973,18.3555,18.3806,21400.0
2010-07-12 12:30:00,21.97,21.97,21.93,21.96,26500.0,18.3806,18.3806,18.3471,18.3722,26500.0
2010-07-12 12:35:00,21.96,22.03,21.95,22.03,32300.0,18.3722,18.4308,18.3639,18.4308,32300.0
2010-07-12 12:40:00,22.03,22.07,22.03,22.06,14100.0,18.4308,18.4643,18.4308,18.4559,14100.0
2010-07-12 12:45:00,22.06,22.06,21.96,21.96,13800.0,18.4559,18.4559,18.3722,18.3722,13800.0
2010-07-12 12:50:00,21.96,21.98,21.94,21.96,19100.0,18.3722,18.389,18.3555,18.3722,19100.0
2010-07-12 12:55:00,21.97,21.99,21.88,21.88,16800.0,18.3806,18.3973,18.3053,18.3053,16800.0
2010-07-12 13:00:00,21.89,21.89,21.87,21.88,8000.0,18.3137,18.3137,18.2969,18.3053,8000.0
2010-07-12 13:05:00,21.89,21.91,21.88,21.91,10200.0,18.3137,18.3304,18.3053,18.3304,10200.0
2010-07-12 13:10:00,21.9,21.93,21.9,21.91,8600.0,18.322,18.3471,18.322,18.3304,8600.0
2010-07-12 13:15:00,21.92,21.99,21.92,21.99,13500.0,18.3388,18.3973,18.3388,18.3973,13500.0
2010-07-12 13:20:00,22.0,22.0,21.98,21.99,11100.0,18.4057,18.4057,18.389,18.3973,11100.0
2010-07-12 13:25:00,21.99,22.02,21.99,22.02,6200.0,18.3973,18.4224,18.3973,18.4224,6200.0
2010-07-12 13:30:00,22.02,22.04,22.01,22.01,11700.0,18.4224,18.4392,18.4141,18.4141,11700.0
2010-07-12 13:35:00,22.01,22.01,21.97,21.99,20200.0,18.4141,18.4141,18.3806,18.3973,20200.0
2010-07-12 13:40:00,21.99,21.99,21.94,21.94,12900.0,18.3973,18.3973,18.3555,18.3555,12900.0
2010-07-12 13:45:00,21.94,21.97,21.93,21.97,19900.0,18.3555,18.3806,18.3471,18.3806,19900.0
2010-07-12 13:50:00,21.97,22.01,21.94,22.01,69400.0,18.3806,18.4141,18.3555,18.4141,69400.0
2010-07-12 13:55:00,22.0,22.03,22.0,22.03,20800.0,18.4057,18.4308,18.4057,18.4308,20800.0
2010-07-12 14:00:00,22.03,22.04,22.02,22.03,5900.0,18.4308,18.4392,18.4224,18.4308,5900.0
2010-07-12 14:05:00,22.03,22.03,21.99,22.0,23200.0,18.4308,18.4308,18.3973,18.4057,23200.0
2010-07-12 14:10:00,22.0,22.0,21.99,22.0,11500.0,18.4057,18.4057,18.3973,18.4057,11500.0
2010-07-12 14:15:00,22.0,22.0,21.97,21.97,20100.0,18.4057,18.4057,18.3806,18.3806,20100.0
2010-07-12 14:20:00,21.97,22.0,21.93,22.0,43700.0,18.3806,18.4057,18.3471,18.4057,43700.0
2010-07-12 14:25:00,22.01,22.04,21.96,22.03,87600.0,18.4141,18.4392,18.3722,18.4308,87600.0
2010-07-12 14:30:00,22.04,22.05,21.96,21.96,15600.0,18.4392,18.4475,18.3722,18.3722,15600.0
2010-07-12 14:35:00,21.96,22.0,21.95,22.0,16700.0,18.3722,18.4057,18.3639,18.4057,16700.0
2010-07-12 14:40:00,22.0,22.04,22.0,22.03,9300.0,18.4057,18.4392,18.4057,18.4308,9300.0
2010-07-12 14:45:00,22.03,22.03,22.01,22.01,8200.0,18.4308,18.4308,18.4141,18.4141,8200.0
2010-07-12 14:50:00,22.01,22.01,21.99,22.0,37500.0,18.4141,18.4141,18.3973,18.4057,37500.0
2010-07-12 14:55:00,22.0,22.05,22.0,22.01,17200.0,18.4057,18.4475,18.4057,18.4141,17200.0
2010-07-12 15:00:00,22.01,22.02,21.99,22.02,34500.0,18.4141,18.4224,18.3973,18.4224,34500.0
2010-07-12 15:05:00,22.02,22.02,22.0,22.0,37100.0,18.4224,18.4224,18.4057,18.4057,37100.0
2010-07-12 15:10:00,22.0,22.04,22.0,22.02,25500.0,18.4057,18.4392,18.4057,18.4224,25500.0
2010-07-12 15:15:00,22.03,22.05,22.0,22.03,30000.0,18.4308,18.4475,18.4057,18.4308,30000.0
2010-07-12 15:20:00,22.03,22.07,22.01,22.07,19100.0,18.4308,18.4643,18.4141,18.4643,19100.0
2010-07-12 15:25:00,22.07,22.07,22.0,22.05,21700.0,18.4643,18.4643,18.4057,18.4475,21700.0
2010-07-12 15:30:00,22.03,22.05,22.0,22.02,28500.0,18.4308,18.4475,18.4057,18.4224,28500.0
2010-07-12 15:35:00,22.02,22.05,22.0,22.05,32600.0,18.4224,18.4475,18.4057,18.4475,32600.0
2010-07-12 15:40:00,22.04,22.05,22.01,22.03,28200.0,18.4392,18.4475,18.4141,18.4308,28200.0
2010-07-12 15:45:00,22.02,22.04,21.99,22.0,87600.0,18.4224,18.4392,18.3973,18.4057,87600.0
2010-07-12 15:50:00,22.0,22.02,22.0,22.0,66500.0,18.4057,18.4224,18.4057,18.4057,66500.0
2010-07-12 15:55:00,22.0,22.02,22.0,22.02,127600.0,18.4057,18.4224,18.4057,18.4224,127600.0
2010-07-13 09:30:00,22.2,22.4,22.2,22.37,39600.0,18.573,18.7403,18.573,18.7152,39600.0
2010-07-13 09:35:00,22.38,22.45,22.37,22.42,22000.0,18.7236,18.7822,18.7152,18.7571,22000.0
2010-07-13 09:40:00,22.44,22.48,22.31,22.38,18000.0,18.7738,18.8073,18.6651,18.7236,18000.0
2010-07-13 09:45:00,22.38,22.39,22.3,22.31,15000.0,18.7236,18.732,18.6567,18.6651,15000.0
2010-07-13 09:50:00,22.31,22.41,22.31,22.39,27400.0,18.6651,18.7487,18.6651,18.732,27400.0
2010-07-13 09:55:00,22.39,22.43,22.36,22.41,37000.0,18.732,18.7654,18.7069,18.7487,37000.0
2010-07-13 10:00:00,22.42,22.48,22.38,22.46,47500.0,18.7571,18.8073,18.7236,18.7905,47500.0
2010-07-13 10:05:00,22.46,22.59,22.46,22.57,44200.0,18.7905,18.8993,18.7905,18.8826,44200.0
2010-07-13 10:10:00,22.57,22.57,22.5,22.51,16700.0,18.8826,18.8826,18.824,18.8324,16700.0
2010-07-13 10:15:00,22.51,22.53,22.47,22.48,16400.0,18.8324,18.8491,18.7989,18.8073,16400.0
2010-07-13 10:20:00,22.48,22.53,22.46,22.46,24800.0,18.8073,18.8491,18.7905,18.7905,24800.0
2010-07-13 10:25:00,22.47,22.49,22.47,22.47,8900.0,18.7989,18.8156,18.7989,18.7989,8900.0
2010-07-13 10:30:00,22.47,22.47,22.38,22.38,20000.0,18.7989,18.7989,18.7236,18.7236,20000.0
2010-07-13 10:35:00,22.38,22.38,22.35,22.38,17600.0,18.7236,18.7236,18.6985,18.7236,17600.0
2010-07-13 10:40:00,22.38,22.38,22.33,22.36,11800.0,18.7236,18.7236,18.6818,18.7069,11800.0
2010-07-13 10:45:00,22.36,22.36,22.32,22.36,12700.0,18.7069,18.7069,18.6734,18.7069,12700.0
2010-07-13 10:50:00,22.36,22.39,22.35,22.35,9100.0,18.7069,18.732,18.6985,18.6985,9100.0
2010-07-13 10:55:00,22.35,22.36,22.32,22.33,10900.0,18.6985,18.7069,18.6734,18.6818,10900.0
2010-07-13 11:00:00,22.33,22.37,22.32,22.36,9200.0,18.6818,18.7152,18.6734,18.7069,9200.0
2010-07-13 11:05:00,22.37,22.46,22.37,22.46,10400.0,18.7152,18.7905,18.7152,18.7905,10400.0
2010-07-13 11:10:00,22.45,22.49,22.44,22.48,15100.0,18.7822,18.8156,18.7738,18.8073,15100.0
2010-07-13 11:15:00,22.48,22.49,22.45,22.45,13700.0,18.8073,18.8156,18.7822,18.7822,13700.0
2010-07-13 11:20:00,22.45,22.48,22.43,22.47,36500.0,18.7822,18.8073,18.7654,18.7989,36500.0
2010-07-13 11:25:00,22.48,22.52,22.48,22.52,9200.0,18.8073,18.8407,18.8073,18.8407,9200.0
2010-07-13 11:30:00,22.52,22.58,22.52,22.58,16500.0,18.8407,18.8909,18.8407,18.8909,16500.0
2010-07-13 11:35:00,22.57,22.61,22.55,22.57,24400.0,18.8826,18.916,18.8658,18.8826,24400.0
2010-07-13 11:40:00,22.57,22.57,22.53,22.53,39200.0,18.8826,18.8826,18.8491,18.8491,39200.0
2010-07-13 11:45:00,22.53,22.55,22.5,22.5,14200.0,18.8491,18.8658,18.824,18.824,14200.0
2010-07-13 11:50:00,22.49,22.54,22.49,22.52,16400.0,18.8156,18.8575,18.8156,18.8407,16400.0
2010-07-13 11:55:00,22.52,22.53,22.49,22.53,15400.0,18.8407,18.8491,18.8156,18.8491,15400.0
2010-07-13 12:00:00,22.52,22.56,22.52,22.53,12500.0,18.8407,18.8742,18.8407,18.8491,12500.0
2010-07-13 12:05:00,22.53,22.57,22.52,22.55,13000.0,18.8491,18.8826,18.8407,18.8658,13000.0
2010-07-13 12:10:00,22.55,22.6,22.54,22.6,10200.0,18.8658,18.9077,18.8575,18.9077,10200.0
2010-07-13 12:15:00,22.6,22.63,22.59,22.63,15200.0,18.9077,18.9328,18.8993,18.9328,15200.0
2010-07-13 12:20:00,22.62,22.63,22.58,22.6,14300.0,18.9244,18.9328,18.8909,18.9077,14300.0
2010-07-13 12:25:00,22.61,22.63,22.61,22.61,16000.0,18.916,18.9328,18.916,18.916,16000.0
2010-07-13 12:30:00,22.61,22.61,22.59,22.6,9800.0,18.916,18.916,18.8993,18.9077,9800.0
2010-07-13 12:35:00,22.6,22.6,22.57,22.57,12700.0,18.9077,18.9077,18.8826,18.8826,12700.0
2010-07-13 12:40:00,22.57,22.57,22.52,22.52,12900.0,18.8826,18.8826,18.8407,18.8407,12900.0
2010-07-13 12:45:00,22.52,22.52,22.49,22.51,20400.0,18.8407,18.8407,18.8156,18.8324,20400.0
2010-07-13 12:50:00,22.51,22.57,22.51,22.57,19000.0,18.8324,18.8826,18.8324,18.8826,19000.0
2010-07-13 12:55:00,22.58,22.61,22.53,22.53,25200.0,18.8909,18.916,18.8491,18.8491,25200.0
2010-07-13 13:00:00,22.53,22.6,22.52,22.58,17300.0,18.8491,18.9077,18.8407,18.8909,17300.0
2010-07-13 13:05:00,22.57,22.58,22.56,22.57,9000.0,18.8826,18.8909,18.8742,18.8826,9000.0
2010-07-13 13:10:00,22.57,22.57,22.52,22.54,13300.0,18.8826,18.8826,18.8407,18.8575,13300.0
2010-07-13 13:15:00,22.53,22.53,22.5,22.51,13700.0,18.8491,18.8491,18.824,18.8324,13700.0
2010-07-13 13:20:00,22.52,22.55,22.52,22.54,15200.0,18.8407,18.8658,18.8407,18.8575,15200.0
2010-07-13 13:25:00,22.53,22.54,22.5,22.51,19700.0,18.8491,18.8575,18.824,18.8324,19700.0
2010-07-13 13:30:00,22.51,22.58,22.5,22.56,14000.0,18.8324,18.8909,18.824,18.8742,14000.0
2010-07-13 13:35:00,22.56,22.58,22.53,22.58,18400.0,18.8742,18.8909,18.8491,18.8909,18400.0
2010-07-13 13:40:00,22.58,22.58,22.54,22.56,9600.0,18.8909,18.8909,18.8575,18.8742,9600.0
2010-07-13 13:45:00,22.56,22.57,22.54,22.54,16500.0,18.8742,18.8826,18.8575,18.8575,16500.0
2010-07-13 13:50:00,22.54,22.55,22.5,22.53,13200.0,18.8575,18.8658,18.824,18.8491,13200.0
2010-07-13 13:55:00,22.53,22.56,22.51,22.55,16200.0,18.8491,18.8742,18.8324,18.8658,16200.0
2010-07-13 14:00:00,22.56,22.6,22.54,22.58,20200.0,18.8742,18.9077,18.8575,18.8909,20200.0
2010-07-13 14:05:00,22.59,22.61,22.58,22.61,14500.0,18.8993,18.916,18.8909,18.916,14500.0
2010-07-13 14:10:00,22.6,22.63,22.6,22.62,26300.0,18.9077,18.9328,18.9077,18.9244,26300.0
2010-07-13 14:15:00,22.63,22.64,22.63,22.64,9100.0,18.9328,18.9411,18.9328,18.9411,9100.0
2010-07-13 14:20:00,22.63,22.63,22.58,22.59,25400.0,18.9328,18.9328,18.8909,18.8993,25400.0
2010-07-13 14:25:00,22.6,22.61,22.55,22.57,24900.0,18.9077,18.916,18.8658,18.8826,24900.0
2010-07-13 14:30:00,22.57,22.6,22.55,22.56,39500.0,18.8826,18.9077,18.8658,18.8742,39500.0
2010-07-13 14:35:00,22.56,22.58,22.56,22.58,9900.0,18.8742,18.8909,18.8742,18.8909,9900.0
2010-07-13 14:40:00,22.58,22.59,22.57,22.58,14500.0,18.8909,18.8993,18.8826,18.8909,14500.0
2010-07-13 14:45:00,22.58,22.61,22.57,22.61,13300.0,18.8909,18.916,18.8826,18.916,13300.0
2010-07-13 14:50:00,22.61,22.63,22.6,22.6,23400.0,18.916,18.9328,18.9077,18.9077,23400.0
2010-07-13 14:55:00,22.61,22.63,22.6,22.63,17400.0,18.916,18.9328,18.9077,18.9328,17400.0
2010-07-13 15:00:00,22.63,22.71,22.63,22.71,95300.0,18.9328,18.9997,18.9328,18.9997,95300.0
2010-07-13 15:05:00,22.7,22.74,22.7,22.73,34000.0,18.9913,19.0248,18.9913,19.0164,34000.0
2010-07-13 15:10:00,22.73,22.74,22.72,22.74,13100.0,19.0164,19.0248,19.0081,19.0248,13100.0
2010-07-13 15:15:00,22.74,22.75,22.72,22.74,32900.0,19.0248,19.0332,19.0081,19.0248,32900.0
2010-07-13 15:20:00,22.74,22.74,22.72,22.73,25900.0,19.0248,19.0248,19.0081,19.0164,25900.0
2010-07-13 15:25:00,22.72,22.77,22.72,22.77,54300.0,19.0081,19.0499,19.0081,19.0499,54300.0
2010-07-13 15:30:00,22.76,22.76,22.72,22.74,63400.0,19.0415,19.0415,19.0081,19.0248,63400.0
2010-07-13 15:35:00,22.74,22.74,22.73,22.74,42000.0,19.0248,19.0248,19.0164,19.0248,42000.0
2010-07-13 15:40:00,22.74,22.74,22.72,22.72,73900.0,19.0248,19.0248,19.0081,19.0081,73900.0
2010-07-13 15:45:00,22.73,22.77,22.73,22.76,136800.0,19.0164,19.0499,19.0164,19.0415,136800.0
2010-07-13 15:50:00,22.76,22.76,22.67,22.68,123800.0,19.0415,19.0415,18.9662,18.9746,123800.0
2010-07-13 15:55:00,22.68,22.69,22.65,22.67,179200.0,18.9746,18.983,18.9495,18.9662,179200.0
2010-07-14 09:30:00,22.59,22.63,22.46,22.46,22600.0,18.8993,18.9328,18.7905,18.7905,22600.0
2010-07-14 09:35:00,22.45,22.53,22.38,22.39,36300.0,18.7822,18.8491,18.7236,18.732,36300.0
2010-07-14 09:40:00,22.4,22.4,22.3,22.35,23600.0,18.7403,18.7403,18.6567,18.6985,23600.0
2010-07-14 09:45:00,22.35,22.42,22.35,22.38,9900.0,18.6985,18.7571,18.6985,18.7236,9900.0
2010-07-14 09:50:00,22.39,22.42,22.36,22.38,26300.0,18.732,18.7571,18.7069,18.7236,26300.0
2010-07-14 09:55:00,22.38,22.43,22.38,22.39,16600.0,18.7236,18.7654,18.7236,18.732,16600.0
2010-07-14 10:00:00,22.39,22.39,22.33,22.38,26600.0,18.732,18.732,18.6818,18.7236,26600.0
2010-07-14 10:05:00,22.39,22.42,22.38,22.41,17400.0,18.732,18.7571,18.7236,18.7487,17400.0
2010-07-14 10:10:00,22.42,22.48,22.42,22.47,10600.0,18.7571,18.8073,18.7571,18.7989,10600.0
2010-07-14 10:15:00,22.47,22.48,22.44,22.47,9100.0,18.7989,18.8073,18.7738,18.7989,9100.0
2010-07-14 10:20:00,22.47,22.52,22.47,22.52,12300.0,18.7989,18.8407,18.7989,18.8407,12300.0
2010-07-14 10:25:00,22.52,22.53,22.45,22.45,15800.0,18.8407,18.8491,18.7822,18.7822,15800.0
2010-07-14 10:30:00,22.45,22.45,22.43,22.44,18500.0,18.7822,18.7822,18.7654,18.7738,18500.0
2010-07-14 10:35:00,22.44,22.44,22.4,22.41,18600.0,18.7738,18.7738,18.7403,18.7487,18600.0
2010-07-14 10:40:00,22.41,22.46,22.4,22.46,9000.0,18.7487,18.7905,18.7403,18.7905,9000.0
2010-07-14 10:45:00,22.47,22.53,22.45,22.46,19500.0,18.7989,18.8491,18.7822,18.7905,19500.0
2010-07-14 10:50:00,22.45,22.46,22.41,22.41,14800.0,18.7822,18.7905,18.7487,18.7487,14800.0
2010-07-14 10:55:00,22.4,22.44,22.39,22.44,8900.0,18.7403,18.7738,18.732,18.7738,8900.0
2010-07-14 11:00:00,22.46,22.47,22.41,22.46,15900.0,18.7905,18.7989,18.7487,18.7905,15900.0
2010-07-14 11:05:00,22.45,22.45,22.41,22.43,11200.0,18.7822,18.7822,18.7487,18.7654,11200.0
2010-07-14 11:10:00,22.42,22.42,22.39,22.4,10600.0,18.7571,18.7571,18.732,18.7403,10600.0
2010-07-14 11:15:00,22.41,22.47,22.4,22.47,26800.0,18.7487,18.7989,18.7403,18.7989,26800.0
2010-07-14 11:20:00,22.47,22.52,22.46,22.52,5000.0,18.7989,18.8407,18.7905,18.8407,5000.0
2010-07-14 11:25:00,22.51,22.51,22.44,22.46,11300.0,18.8324,18.8324,18.7738,18.7905,11300.0
2010-07-14 11:30:00,22.45,22.53,22.45,22.53,27000.0,18.7822,18.8491,18.7822,18.8491,27000.0
2010-07-14 11:35:00,22.53,22.53,22.49,22.5,13900.0,18.8491,18.8491,18.8156,18.824,13900.0
2010-07-14 11:40:00,22.5,22.5,22.48,22.5,8200.0,18.824,18.824,18.8073,18.824,8200.0
2010-07-14 11:45:00,22.5,22.51,22.5,22.5,12700.0,18.824,18.8324,18.824,18.824,12700.0
2010-07-14 11:50:00,22.51,22.52,22.5,22.5,6500.0,18.8324,18.8407,18.824,18.824,6500.0
2010-07-14 11:55:00,22.5,22.5,22.44,22.44,11100.0,18.824,18.824,18.7738,18.7738,11100.0
2010-07-14 12:00:00,22.45,22.48,22.42,22.45,11800.0,18.7822,18.8073,18.7571,18.7822,11800.0
2010-07-14 12:05:00,22.45,22.48,22.45,22.48,2700.0,18.7822,18.8073,18.7822,18.8073,2700.0
2010-07-14 12:10:00,22.48,22.48,22.43,22.44,9200.0,18.8073,18.8073,18.7654,18.7738,9200.0
2010-07-14 12:15:00,22.43,22.44,22.41,22.44,18000.0,18.7654,18.7738,18.7487,18.7738,18000.0
2010-07-14 12:20:00,22.44,22.45,22.44,22.45,3700.0,18.7738,18.7822,18.7738,18.7822,3700.0
2010-07-14 12:25:00,22.45,22.46,22.45,22.45,1800.0,18.7822,18.7905,18.7822,18.7822,1800.0
2010-07-14 12:30:00,22.46,22.48,22.46,22.47,5900.0,18.7905,18.8073,18.7905,18.7989,5900.0
2010-07-14 12:35:00,22.47,22.47,22.46,22.47,4200.0,18.7989,18.7989,18.7905,18.7989,4200.0
2010-07-14 12:40:00,22.47,22.47,22.43,22.43,9400.0,18.7989,18.7989,18.7654,18.7654,9400.0
2010-07-14 12:45:00,22.45,22.45,22.42,22.42,3900.0,18.7822,18.7822,18.7571,18.7571,3900.0
2010-07-14 12:50:00,22.42,22.43,22.34,22.34,16200.0,18.7571,18.7654,18.6901,18.6901,16200.0
2010-07-14 12:55:00,22.35,22.4,22.34,22.4,11700.0,18.6985,18.7403,18.6901,18.7403,11700.0
2010-07-14 13:00:00,22.4,22.41,22.38,22.39,8800.0,18.7403,18.7487,18.7236,18.732,8800.0
2010-07-14 13:05:00,22.38,22.4,22.38,22.39,5300.0,18.7236,18.7403,18.7236,18.732,5300.0
2010-07-14 13:10:00,22.39,22.42,22.39,22.42,6600.0,18.732,18.7571,18.732,18.7571,6600.0
2010-07-14 13:15:00,22.41,22.42,22.41,22.42,2300.0,18.7487,18.7571,18.7487,18.7571,2300.0
2010-07-14 13:20:00,22.42,22.43,22.38,22.38,12000.0,18.7571,18.7654,18.7236,18.7236,12000.0
2010-07-14 13:25:00,22.38,22.39,22.38,22.39,9400.0,18.7236,18.732,18.7236,18.732,9400.0
2010-07-14 13:30:00,22.39,22.41,22.39,22.41,7000.0,18.732,18.7487,18.732,18.7487,7000.0
2010-07-14 13:35:00,22.4,22.41,22.38,22.38,10100.0,18.7403,18.7487,18.7236,18.7236,10100.0
2010-07-14 13:40:00,22.38,22.38,22.34,22.35,19000.0,18.7236,18.7236,18.6901,18.6985,19000.0
2010-07-14 13:45:00,22.35,22.38,22.35,22.36,11200.0,18.6985,18.7236,18.6985,18.7069,11200.0
2010-07-14 13:50:00,22.36,22.36,22.32,22.32,10500.0,18.7069,18.7069,18.6734,18.6734,10500.0
2010-07-14 13:55:00,22.32,22.35,22.31,22.35,17600.0,18.6734,18.6985,18.6651,18.6985,17600.0
2010-07-14 14:00:00,22.35,22.35,22.27,22.3,23800.0,18.6985,18.6985,18.6316,18.6567,23800.0
2010-07-14 14:05:00,22.31,22.31,22.24,22.28,9500.0,18.6651,18.6651,18.6065,18.64,9500.0
2010-07-14 14:10:00,22.27,22.29,22.25,22.27,21000.0,18.6316,18.6483,18.6149,18.6316,21000.0
2010-07-14 14:15:00,22.26,22.29,22.25,22.28,11200.0,18.6232,18.6483,18.6149,18.64,11200.0
2010-07-14 14:20:00,22.28,22.29,22.21,22.22,15400.0,18.64,18.6483,18.5814,18.5898,15400.0
2010-07-14 14:25:00,22.22,22.24,22.19,22.23,23200.0,18.5898,18.6065,18.5647,18.5981,23200.0
2010-07-14 14:30:00,22.22,22.26,22.21,22.25,24200.0,18.5898,18.6232,18.5814,18.6149,24200.0
2010-07-14 14:35:00,22.25,22.26,22.24,22.24,17100.0,18.6149,18.6232,18.6065,18.6065,17100.0
2010-07-14 14:40:00,22.24,22.28,22.24,22.24,17500.0,18.6065,18.64,18.6065,18.6065,17500.0
2010-07-14 14:45:00,22.24,22.27,22.23,22.25,20000.0,18.6065,18.6316,18.5981,18.6149,20000.0
2010-07-14 14:50:00,22.25,22.25,22.23,22.23,10900.0,18.6149,18.6149,18.5981,18.5981,10900.0
2010-07-14 14:55:00,22.23,22.27,22.23,22.26,24800.0,18.5981,18.6316,18.5981,18.6232,24800.0
2010-07-14 15:00:00,22.26,22.28,22.24,22.27,29200.0,18.6232,18.64,18.6065,18.6316,29200.0
2010-07-14 15:05:00,22.27,22.28,22.23,22.23,11400.0,18.6316,18.64,18.5981,18.5981,11400.0
2010-07-14 15:10:00,22.24,22.25,22.22,22.24,34200.0,18.6065,18.6149,18.5898,18.6065,34200.0
2010-07-14 15:15:00,22.24,22.33,22.24,22.32,23500.0,18.6065,18.6818,18.6065,18.6734,23500.0
2010-07-14 15:20:00,22.31,22.34,22.3,22.31,39700.0,18.6651,18.6901,18.6567,18.6651,39700.0
2010-07-14 15:25:00,22.31,22.36,22.3,22.34,31700.0,18.6651,18.7069,18.6567,18.6901,31700.0
2010-07-14 15:30:00,22.34,22.35,22.28,22.34,45900.0,18.6901,18.6985,18.64,18.6901,45900.0
2010-07-14 15:35:00,22.34,22.34,22.29,22.3,22000.0,18.6901,18.6901,18.6483,18.6567,22000.0
2010-07-14 15:40:00,22.29,22.3,22.23,22.25,31200.0,18.6483,18.6567,18.5981,18.6149,31200.0
2010-07-14 15:45:00,22.24,22.32,22.21,22.32,116700.0,18.6065,18.6734,18.5814,18.6734,116700.0
2010-07-14 15:50:00,22.32,22.34,22.29,22.31,66000.0,18.6734,18.6901,18.6483,18.6651,66000.0
2010-07-14 15:55:00,22.32,22.38,22.32,22.37,161600.0,18.6734,18.7236,18.6734,18.7152,161600.0
2010-07-15 09:30:00,22.4,22.4,22.18,22.21,31400.0,18.7403,18.7403,18.5563,18.5814,31400.0
2010-07-15 09:35:00,22.22,22.26,22.18,22.25,16600.0,18.5898,18.6232,18.5563,18.6149,16600.0
2010-07-15 09:40:00,22.26,22.27,22.2,22.2,25300.0,18.6232,18.6316,18.573,18.573,25300.0
2010-07-15 09:45:00,22.2,22.24,22.17,22.19,46700.0,18.573,18.6065,18.5479,18.5647,46700.0
2010-07-15 09:50:00,22.2,22.2,22.11,22.17,45600.0,18.573,18.573,18.4977,18.5479,45600.0
2010-07-15 09:55:00,22.17,22.22,22.16,22.18,34900.0,18.5479,18.5898,18.5396,18.5563,34900.0
2010-07-15 10:00:00,22.18,22.19,22.04,22.04,43700.0,18.5563,18.5647,18.4392,18.4392,43700.0
2010-07-15 10:05:00,22.03,22.05,21.95,22.0,49300.0,18.4308,18.4475,18.3639,18.4057,49300.0
2010-07-15 10:10:00,22.0,22.0,21.9,21.91,54600.0,18.4057,18.4057,18.322,18.3304,54600.0
2010-07-15 10:15:00,21.91,21.93,21.84,21.89,61000.0,18.3304,18.3471,18.2718,18.3137,61000.0
2010-07-15 10:20:00,21.89,21.92,21.86,21.87,20900.0,18.3137,18.3388,18.2886,18.2969,20900.0
2010-07-15 10:25:00,21.88,21.94,21.87,21.92,13000.0,18.3053,18.3555,18.2969,18.3388,13000.0
2010-07-15 10:30:00,21.93,21.96,21.93,21.95,19900.0,18.3471,18.3722,18.3471,18.3639,19900.0
2010-07-15 10:35:00,21.94,21.97,21.92,21.97,14200.0,18.3555,18.3806,18.3388,18.3806,14200.0
2010-07-15 10:40:00,21.96,21.96,21.91,21.93,22500.0,18.3722,18.3722,18.3304,18.3471,22500.0
2010-07-15 10:45:00,21.93,21.99,21.92,21.99,24700.0,18.3471,18.3973,18.3388,18.3973,24700.0
2010-07-15 10:50:00,21.99,22.0,21.96,22.0,18700.0,18.3973,18.4057,18.3722,18.4057,18700.0
2010-07-15 10:55:00,21.99,22.0,21.97,21.99,20100.0,18.3973,18.4057,18.3806,18.3973,20100.0
2010-07-15 11:00:00,21.99,22.01,21.97,21.97,29200.0,18.3973,18.4141,18.3806,18.3806,29200.0
2010-07-15 11:05:00,21.97,21.98,21.9,21.92,24100.0,18.3806,18.389,18.322,18.3388,24100.0
2010-07-15 11:10:00,21.93,21.96,21.93,21.95,12400.0,18.3471,18.3722,18.3471,18.3639,12400.0
2010-07-15 11:15:00,21.96,22.03,21.95,22.02,15000.0,18.3722,18.4308,18.3639,18.4224,15000.0
2010-07-15 11:20:00,22.02,22.06,22.02,22.06,8900.0,18.4224,18.4559,18.4224,18.4559,8900.0
2010-07-15 11:25:00,22.05,22.1,22.04,22.1,20600.0,18.4475,18.4894,18.4392,18.4894,20600.0
2010-07-15 11:30:00,22.1,22.1,22.01,22.03,24400.0,18.4894,18.4894,18.4141,18.4308,24400.0
2010-07-15 11:35:00,22.03,22.03,22.01,22.02,4700.0,18.4308,18.4308,18.4141,18.4224,4700.0
2010-07-15 11:40:00,22.02,22.07,22.02,22.07,22500.0,18.4224,18.4643,18.4224,18.4643,22500.0
2010-07-15 11:45:00,22.06,22.07,22.05,22.05,16500.0,18.4559,18.4643,18.4475,18.4475,16500.0
2010-07-15 11:50:00,22.05,22.09,22.03,22.07,15700.0,18.4475,18.481,18.4308,18.4643,15700.0
2010-07-15 11:55:00,22.07,22.09,22.06,22.07,19200.0,18.4643,18.481,18.4559,18.4643,19200.0
2010-07-15 12:00:00,22.06,22.07,22.04,22.04,9700.0,18.4559,18.4643,18.4392,18.4392,9700.0
2010-07-15 12:05:00,22.03,22.08,22.02,22.06,28000.0,18.4308,18.4726,18.4224,18.4559,28000.0
2010-07-15 12:10:00,22.07,22.11,22.06,22.1,14400.0,18.4643,18.4977,18.4559,18.4894,14400.0
2010-07-15 12:15:00,22.1,22.1,22.07,22.07,9600.0,18.4894,18.4894,18.4643,18.4643,9600.0
2010-07-15 12:20:00,22.05,22.05,22.02,22.02,13200.0,18.4475,18.4475,18.4224,18.4224,13200.0
2010-07-15 12:25:00,22.02,22.04,22.02,22.03,19200.0,18.4224,18.4392,18.4224,18.4308,19200.0
2010-07-15 12:30:00,22.02,22.06,22.02,22.05,7900.0,18.4224,18.4559,18.4224,18.4475,7900.0
2010-07-15 12:35:00,22.06,22.06,22.04,22.05,17500.0,18.4559,18.4559,18.4392,18.4475,17500.0
2010-07-15 12:40:00,22.05,22.06,22.02,22.04,12100.0,18.4475,18.4559,18.4224,18.4392,12100.0
2010-07-15 12:45:00,22.04,22.05,22.04,22.05,4500.0,18.4392,18.4475,18.4392,18.4475,4500.0
2010-07-15 12:50:00,22.05,22.06,22.04,22.06,7500.0,18.4475,18.4559,18.4392,18.4559,7500.0
2010-07-15 12:55:00,22.07,22.07,22.05,22.05,10400.0,18.4643,18.4643,18.4475,18.4475,10400.0
2010-07-15 13:00:00,22.06,22.11,22.05,22.11,19600.0,18.4559,18.4977,18.4475,18.4977,19600.0
2010-07-15 13:05:00,22.1,22.14,22.09,22.12,9700.0,18.4894,18.5228,18.481,18.5061,9700.0
2010-07-15 13:10:00,22.13,22.16,22.13,22.15,15200.0,18.5145,18.5396,18.5145,18.5312,15200.0
2010-07-15 13:15:00,22.15,22.26,22.15,22.26,35800.0,18.5312,18.6232,18.5312,18.6232,35800.0
2010-07-15 13:20:00,22.26,22.29,22.26,22.29,13000.0,18.6232,18.6483,18.6232,18.6483,13000.0
2010-07-15 13:25:00,22.29,22.3,22.25,22.25,11700.0,18.6483,18.6567,18.6149,18.6149,11700.0
2010-07-15 13:30:00,22.25,22.27,22.21,22.21,13000.0,18.6149,18.6316,18.5814,18.5814,13000.0
2010-07-15 13:35:00,22.21,22.22,22.2,22.2,8900.0,18.5814,18.5898,18.573,18.573,8900.0
2010-07-15 13:40:00,22.21,22.21,22.18,22.19,8500.0,18.5814,18.5814,18.5563,18.5647,8500.0
2010-07-15 13:45:00,22.19,22.2,22.18,22.2,13600.0,18.5647,18.573,18.5563,18.573,13600.0
2010-07-15 13:50:00,22.19,22.19,22.16,22.18,29300.0,18.5647,18.5647,18.5396,18.5563,29300.0
2010-07-15 13:55:00,22.19,22.23,22.19,22.21,17100.0,18.5647,18.5981,18.5647,18.5814,17100.0
2010-07-15 14:00:00,22.2,22.24,22.19,22.24,15600.0,18.573,18.6065,18.5647,18.6065,15600.0
2010-07-15 14:05:00,22.23,22.24,22.2,22.2,22300.0,18.5981,18.6065,18.573,18.573,22300.0
2010-07-15 14:10:00,22.2,22.21,22.17,22.17,10900.0,18.573,18.5814,18.5479,18.5479,10900.0
2010-07-15 14:15:00,22.17,22.21,22.17,22.21,12500.0,18.5479,18.5814,18.5479,18.5814,12500.0
2010-07-15 14:20:00,22.21,22.25,22.21,22.24,27100.0,18.5814,18.6149,18.5814,18.6065,27100.0
2010-07-15 14:25:00,22.24,22.29,22.24,22.29,14800.0,18.6065,18.6483,18.6065,18.6483,14800.0
2010-07-15 14:30:00,22.29,22.3,22.27,22.28,28400.0,18.6483,18.6567,18.6316,18.64,28400.0
2010-07-15 14:35:00,22.28,22.3,22.25,22.25,20400.0,18.64,18.6567,18.6149,18.6149,20400.0
2010-07-15 14:40:00,22.25,22.26,22.25,22.25,12000.0,18.6149,18.6232,18.6149,18.6149,12000.0
2010-07-15 14:45:00,22.26,22.3,22.25,22.29,32000.0,18.6232,18.6567,18.6149,18.6483,32000.0
2010-07-15 14:50:00,22.29,22.3,22.28,22.28,7600.0,18.6483,18.6567,18.64,18.64,7600.0
2010-07-15 14:55:00,22.28,22.29,22.24,22.26,23100.0,18.64,18.6483,18.6065,18.6232,23100.0
2010-07-15 15:00:00,22.25,22.26,22.24,22.25,10800.0,18.6149,18.6232,18.6065,18.6149,10800.0
2010-07-15 15:05:00,22.25,22.27,22.19,22.2,34800.0,18.6149,18.6316,18.5647,18.573,34800.0
2010-07-15 15:10:00,22.2,22.2,22.15,22.15,26100.0,18.573,18.573,18.5312,18.5312,26100.0
2010-07-15 15:15:00,22.15,22.2,22.14,22.18,28500.0,18.5312,18.573,18.5228,18.5563,28500.0
2010-07-15 15:20:00,22.18,22.2,22.15,22.15,20800.0,18.5563,18.573,18.5312,18.5312,20800.0
2010-07-15 15:25:00,22.16,22.23,22.14,22.23,48500.0,18.5396,18.5981,18.5228,18.5981,48500.0
2010-07-15 15:30:00,22.24,22.31,22.23,22.28,49300.0,18.6065,18.6651,18.5981,18.64,49300.0
2010-07-15 15:35:00,22.29,22.37,22.26,22.34,39200.0,18.6483,18.7152,18.6232,18.6901,39200.0
2010-07-15 15:40:00,22.34,22.42,22.32,22.4,50800.0,18.6901,18.7571,18.6734,18.7403,50800.0
2010-07-15 15:45:00,22.41,22.49,22.4,22.42,91900.0,18.7487,18.8156,18.7403,18.7571,91900.0
2010-07-15 15:50:00,22.43,22.52,22.43,22.52,80300.0,18.7654,18.8407,18.7654,18.8407,80300.0
2010-07-15 15:55:00,22.52,22.53,22.44,22.45,108400.0,18.8407,18.8491,18.7738,18.7822,108400.0
2010-07-16 09:30:00,22.35,22.51,22.35,22.51,182100.0,18.6985,18.8324,18.6985,18.8324,182100.0
2010-07-16 09:35:00,22.51,22.55,22.49,22.52,21800.0,18.8324,18.8658,18.8156,18.8407,21800.0
2010-07-16 09:40:00,22.51,22.59,22.38,22.44,40000.0,18.8324,18.8993,18.7236,18.7738,40000.0
2010-07-16 09:45:00,22.44,22.45,22.4,22.43,13900.0,18.7738,18.7822,18.7403,18.7654,13900.0
2010-07-16 09:50:00,22.42,22.45,22.38,22.39,24400.0,18.7571,18.7822,18.7236,18.732,24400.0
2010-07-16 09:55:00,22.41,22.42,22.26,22.28,43400.0,18.7487,18.7571,18.6232,18.64,43400.0
2010-07-16 10:00:00,22.28,22.29,22.27,22.27,32000.0,18.64,18.6483,18.6316,18.6316,32000.0
2010-07-16 10:05:00,22.27,22.28,22.18,22.22,70300.0,18.6316,18.64,18.5563,18.5898,70300.0
2010-07-16 10:10:00,22.22,22.32,22.21,22.32,26100.0,18.5898,18.6734,18.5814,18.6734,26100.0
2010-07-16 10:15:00,22.33,22.34,22.31,22.33,18700.0,18.6818,18.6901,18.6651,18.6818,18700.0
2010-07-16 10:20:00,22.33,22.34,22.28,22.28,16200.0,18.6818,18.6901,18.64,18.64,16200.0
2010-07-16 10:25:00,22.28,22.3,22.25,22.25,22100.0,18.64,18.6567,18.6149,18.6149,22100.0
2010-07-16 10:30:00,22.26,22.28,22.2,22.28,21600.0,18.6232,18.64,18.573,18.64,21600.0
2010-07-16 10:35:00,22.27,22.29,22.21,22.24,18400.0,18.6316,18.6483,18.5814,18.6065,18400.0
2010-07-16 10:40:00,22.24,22.29,22.24,22.29,18000.0,18.6065,18.6483,18.6065,18.6483,18000.0
2010-07-16 10:45:00,22.29,22.35,22.28,22.3,19200.0,18.6483,18.6985,18.64,18.6567,19200.0
2010-07-16 10:50:00,22.3,22.34,22.29,22.29,15500.0,18.6567,18.6901,18.6483,18.6483,15500.0
2010-07-16 10:55:00,22.28,22.34,22.27,22.34,15400.0,18.64,18.6901,18.6316,18.6901,15400.0
2010-07-16 11:00:00,22.34,22.37,22.32,22.33,25500.0,18.6901,18.7152,18.6734,18.6818,25500.0
2010-07-16 11:05:00,22.32,22.36,22.32,22.35,31200.0,18.6734,18.7069,18.6734,18.6985,31200.0
2010-07-16 11:10:00,22.35,22.35,22.33,22.33,26700.0,18.6985,18.6985,18.6818,18.6818,26700.0
2010-07-16 11:15:00,22.33,22.33,22.33,22.33,10500.0,18.6818,18.6818,18.6818,18.6818,10500.0
2010-07-16 11:20:00,22.33,22.33,22.29,22.29,54900.0,18.6818,18.6818,18.6483,18.6483,54900.0
2010-07-16 11:25:00,22.29,22.33,22.29,22.33,17700.0,18.6483,18.6818,18.6483,18.6818,17700.0
2010-07-16 11:30:00,22.33,22.36,22.32,22.34,25100.0,18.6818,18.7069,18.6734,18.6901,25100.0
2010-07-16 11:35:00,22.34,22.39,22.32,22.34,24500.0,18.6901,18.732,18.6734,18.6901,24500.0
2010-07-16 11:40:00,22.34,22.34,22.3,22.31,13900.0,18.6901,18.6901,18.6567,18.6651,13900.0
2010-07-16 11:45:00,22.3,22.31,22.25,22.25,31900.0,18.6567,18.6651,18.6149,18.6149,31900.0
2010-07-16 11:50:00,22.26,22.27,22.21,22.21,11600.0,18.6232,18.6316,18.5814,18.5814,11600.0
2010-07-16 11:55:00,22.2,22.25,22.19,22.19,27100.0,18.573,18.6149,18.5647,18.5647,27100.0
2010-07-16 12:00:00,22.19,22.24,22.17,22.22,30700.0,18.5647,18.6065,18.5479,18.5898,30700.0
2010-07-16 12:05:00,22.22,22.22,22.19,22.21,15500.0,18.5898,18.5898,18.5647,18.5814,15500.0
2010-07-16 12:10:00,22.2,22.23,22.18,22.18,17400.0,18.573,18.5981,18.5563,18.5563,17400.0
2010-07-16 12:15:00,22.17,22.17,22.12,22.15,18400.0,18.5479,18.5479,18.5061,18.5312,18400.0
2010-07-16 12:20:00,22.15,22.16,22.11,22.15,22000.0,18.5312,18.5396,18.4977,18.5312,22000.0
2010-07-16 12:25:00,22.15,22.19,22.15,22.18,20900.0,18.5312,18.5647,18.5312,18.5563,20900.0
2010-07-16 12:30:00,22.18,22.18,22.15,22.15,17800.0,18.5563,18.5563,18.5312,18.5312,17800.0
2010-07-16 12:35:00,22.16,22.19,22.14,22.17,31100.0,18.5396,18.5647,18.5228,18.5479,31100.0
2010-07-16 12:40:00,22.17,22.23,22.16,22.23,19600.0,18.5479,18.5981,18.5396,18.5981,19600.0
2010-07-16 12:45:00,22.23,22.23,22.19,22.22,20700.0,18.5981,18.5981,18.5647,18.5898,20700.0
2010-07-16 12:50:00,22.23,22.23,22.18,22.19,19300.0,18.5981,18.5981,18.5563,18.5647,19300.0
2010-07-16 12:55:00,22.19,22.21,22.18,22.18,26700.0,18.5647,18.5814,18.5563,18.5563,26700.0
2010-07-16 13:00:00,22.19,22.2,22.17,22.2,17500.0,18.5647,18.573,18.5479,18.573,17500.0
2010-07-16 13:05:00,22.2,22.27,22.2,22.26,21100.0,18.573,18.6316,18.573,18.6232,21100.0
2010-07-16 13:10:00,22.26,22.26,22.21,22.21,8700.0,18.6232,18.6232,18.5814,18.5814,8700.0
2010-07-16 13:15:00,22.2,22.22,22.18,22.19,10500.0,18.573,18.5898,18.5563,18.5647,10500.0
2010-07-16 13:20:00,22.19,22.19,22.13,22.13,16600.0,18.5647,18.5647,18.5145,18.5145,16600.0
2010-07-16 13:25:00,22.13,22.13,22.09,22.1,13900.0,18.5145,18.5145,18.481,18.4894,13900.0
2010-07-16 13:30:00,22.1,22.16,22.1,22.16,7600.0,18.4894,18.5396,18.4894,18.5396,7600.0
2010-07-16 13:35:00,22.15,22.16,22.12,22.13,10200.0,18.5312,18.5396,18.5061,18.5145,10200.0
2010-07-16 13:40:00,22.14,22.14,22.09,22.1,16900.0,18.5228,18.5228,18.481,18.4894,16900.0
2010-07-16 13:45:00,22.11,22.11,22.09,22.11,28000.0,18.4977,18.4977,18.481,18.4977,28000.0
2010-07-16 13:50:00,22.11,22.11,22.04,22.06,22900.0,18.4977,18.4977,18.4392,18.4559,22900.0
2010-07-16 13:55:00,22.07,22.08,22.05,22.07,10900.0,18.4643,18.4726,18.4475,18.4643,10900.0
2010-07-16 14:00:00,22.07,22.08,22.05,22.08,14400.0,18.4643,18.4726,18.4475,18.4726,14400.0
2010-07-16 14:05:00,22.07,22.07,22.05,22.06,15000.0,18.4643,18.4643,18.4475,18.4559,15000.0
2010-07-16 14:10:00,22.07,22.08,22.06,22.07,14100.0,18.4643,18.4726,18.4559,18.4643,14100.0
2010-07-16 14:15:00,22.07,22.07,22.03,22.03,17100.0,18.4643,18.4643,18.4308,18.4308,17100.0
2010-07-16 14:20:00,22.03,22.07,22.0,22.05,25900.0,18.4308,18.4643,18.4057,18.4475,25900.0
2010-07-16 14:25:00,22.04,22.07,22.04,22.06,15500.0,18.4392,18.4643,18.4392,18.4559,15500.0
2010-07-16 14:30:00,22.06,22.07,22.06,22.07,45100.0,18.4559,18.4643,18.4559,18.4643,45100.0
2010-07-16 14:35:00,22.08,22.09,22.07,22.09,33400.0,18.4726,18.481,18.4643,18.481,33400.0
2010-07-16 14:40:00,22.08,22.09,22.07,22.08,29300.0,18.4726,18.481,18.4643,18.4726,29300.0
2010-07-16 14:45:00,22.07,22.1,22.06,22.06,11600.0,18.4643,18.4894,18.4559,18.4559,11600.0
2010-07-16 14:50:00,22.05,22.06,22.02,22.04,16700.0,18.4475,18.4559,18.4224,18.4392,16700.0
2010-07-16 14:55:00,22.03,22.05,21.98,21.98,37200.0,18.4308,18.4475,18.389,18.389,37200.0
2010-07-16 15:00:00,21.99,22.02,21.98,22.0,16200.0,18.3973,18.4224,18.389,18.4057,16200.0
2010-07-16 15:05:00,22.0,22.01,21.95,21.95,18700.0,18.4057,18.4141,18.3639,18.3639,18700.0
2010-07-16 15:10:00,21.96,21.96,21.92,21.96,28000.0,18.3722,18.3722,18.3388,18.3722,28000.0
2010-07-16 15:15:00,21.97,21.97,21.94,21.94,18600.0,18.3806,18.3806,18.3555,18.3555,18600.0
2010-07-16 15:20:00,21.95,21.95,21.88,21.89,38400.0,18.3639,18.3639,18.3053,18.3137,38400.0
2010-07-16 15:25:00,21.89,21.91,21.86,21.91,29500.0,18.3137,18.3304,18.2886,18.3304,29500.0
2010-07-16 15:30:00,21.9,21.97,21.9,21.97,35300.0,18.322,18.3806,18.322,18.3806,35300.0
2010-07-16 15:35:00,21.97,22.0,21.95,21.96,57100.0,18.3806,18.4057,18.3639,18.3722,57100.0
2010-07-16 15:40:00,21.97,21.98,21.93,21.95,51300.0,18.3806,18.389,18.3471,18.3639,51300.0
2010-07-16 15:45:00,21.95,21.95,21.83,21.83,109700.0,18.3639,18.3639,18.2635,18.2635,109700.0
2010-07-16 15:50:00,21.84,21.92,21.83,21.91,120500.0,18.2718,18.3388,18.2635,18.3304,120500.0
2010-07-16 15:55:00,21.92,21.95,21.89,21.91,188800.0,18.3388,18.3639,18.3137,18.3304,188800.0
2010-07-19 09:30:00,22.02,22.08,21.93,22.06,25500.0,18.4224,18.4726,18.3471,18.4559,25500.0
2010-07-19 09:35:00,22.0,22.02,21.94,21.95,16900.0,18.4057,18.4224,18.3555,18.3639,16900.0
2010-07-19 09:40:00,21.95,22.11,21.95,22.1,17900.0,18.3639,18.4977,18.3639,18.4894,17900.0
2010-07-19 09:45:00,22.1,22.14,22.08,22.09,22000.0,18.4894,18.5228,18.4726,18.481,22000.0
2010-07-19 09:50:00,22.09,22.15,22.09,22.1,18300.0,18.481,18.5312,18.481,18.4894,18300.0
2010-07-19 09:55:00,22.09,22.1,22.02,22.03,17700.0,18.481,18.4894,18.4224,18.4308,17700.0
2010-07-19 10:00:00,22.03,22.03,21.97,21.97,23800.0,18.4308,18.4308,18.3806,18.3806,23800.0
2010-07-19 10:05:00,21.97,22.02,21.87,21.88,29200.0,18.3806,18.4224,18.2969,18.3053,29200.0
2010-07-19 10:10:00,21.87,21.95,21.86,21.95,13400.0,18.2969,18.3639,18.2886,18.3639,13400.0
2010-07-19 10:15:00,21.95,21.95,21.91,21.91,17400.0,18.3639,18.3639,18.3304,18.3304,17400.0
2010-07-19 10:20:00,21.92,21.93,21.79,21.84,34200.0,18.3388,18.3471,18.23,18.2718,34200.0
2010-07-19 10:25:00,21.84,21.89,21.81,21.82,20400.0,18.2718,18.3137,18.2467,18.2551,20400.0
2010-07-19 10:30:00,21.81,21.87,21.8,21.8,11700.0,18.2467,18.2969,18.2384,18.2384,11700.0
2010-07-19 10:35:00,21.81,21.82,21.76,21.76,24000.0,18.2467,18.2551,18.2049,18.2049,24000.0
2010-07-19 10:40:00,21.76,21.76,21.7,21.75,22300.0,18.2049,18.2049,18.1547,18.1965,22300.0
2010-07-19 10:45:00,21.75,21.76,21.69,21.7,15800.0,18.1965,18.2049,18.1463,18.1547,15800.0
2010-07-19 10:50:00,21.67,21.68,21.66,21.67,12300.0,18.1296,18.138,18.1212,18.1296,12300.0
2010-07-19 10:55:00,21.68,21.74,21.66,21.73,14900.0,18.138,18.1882,18.1212,18.1798,14900.0
2010-07-19 11:00:00,21.73,21.76,21.69,21.75,12800.0,18.1798,18.2049,18.1463,18.1965,12800.0
2010-07-19 11:05:00,21.75,21.8,21.75,21.77,9700.0,18.1965,18.2384,18.1965,18.2133,9700.0
2010-07-19 11:10:00,21.77,21.78,21.73,21.76,12300.0,18.2133,18.2216,18.1798,18.2049,12300.0
2010-07-19 11:15:00,21.76,21.82,21.76,21.81,11000.0,18.2049,18.2551,18.2049,18.2467,11000.0
2010-07-19 11:20:00,21.82,21.84,21.81,21.83,4500.0,18.2551,18.2718,18.2467,18.2635,4500.0
2010-07-19 11:25:00,21.83,21.85,21.8,21.8,13400.0,18.2635,18.2802,18.2384,18.2384,13400.0
2010-07-19 11:30:00,21.8,21.81,21.78,21.78,9300.0,18.2384,18.2467,18.2216,18.2216,9300.0
2010-07-19 11:35:00,21.78,21.79,21.74,21.76,9000.0,18.2216,18.23,18.1882,18.2049,9000.0
2010-07-19 11:40:00,21.75,21.75,21.73,21.74,12400.0,18.1965,18.1965,18.1798,18.1882,12400.0
2010-07-19 11:45:00,21.73,21.75,21.73,21.75,10200.0,18.1798,18.1965,18.1798,18.1965,10200.0
2010-07-19 11:50:00,21.74,21.82,21.74,21.81,19800.0,18.1882,18.2551,18.1882,18.2467,19800.0
2010-07-19 11:55:00,21.8,21.82,21.8,21.82,2900.0,18.2384,18.2551,18.2384,18.2551,2900.0
2010-07-19 12:00:00,21.82,21.83,21.77,21.79,20100.0,18.2551,18.2635,18.2133,18.23,20100.0
2010-07-19 12:05:00,21.78,21.78,21.74,21.77,13800.0,18.2216,18.2216,18.1882,18.2133,13800.0
2010-07-19 12:10:00,21.77,21.77,21.75,21.76,4700.0,18.2133,18.2133,18.1965,18.2049,4700.0
2010-07-19 12:15:00,21.76,21.78,21.75,21.78,10200.0,18.2049,18.2216,18.1965,18.2216,10200.0
2010-07-19 12:20:00,21.78,21.8,21.78,21.8,4900.0,18.2216,18.2384,18.2216,18.2384,4900.0
2010-07-19 12:25:00,21.8,21.82,21.79,21.82,7300.0,18.2384,18.2551,18.23,18.2551,7300.0
2010-07-19 12:30:00,21.81,21.82,21.8,21.81,3000.0,18.2467,18.2551,18.2384,18.2467,3000.0
2010-07-19 12:35:00,21.81,21.83,21.81,21.83,11100.0,18.2467,18.2635,18.2467,18.2635,11100.0
2010-07-19 12:40:00,21.84,21.86,21.84,21.86,5700.0,18.2718,18.2886,18.2718,18.2886,5700.0
2010-07-19 12:45:00,21.86,21.9,21.86,21.89,6900.0,18.2886,18.322,18.2886,18.3137,6900.0
2010-07-19 12:50:00,21.88,21.91,21.88,21.88,11800.0,18.3053,18.3304,18.3053,18.3053,11800.0
2010-07-19 12:55:00,21.89,21.89,21.84,21.85,14600.0,18.3137,18.3137,18.2718,18.2802,14600.0
2010-07-19 13:00:00,21.84,21.85,21.84,21.84,3300.0,18.2718,18.2802,18.2718,18.2718,3300.0
2010-07-19 13:05:00,21.84,21.85,21.83,21.84,12300.0,18.2718,18.2802,18.2635,18.2718,12300.0
2010-07-19 13:10:00,21.83,21.83,21.81,21.81,9000.0,18.2635,18.2635,18.2467,18.2467,9000.0
2010-07-19 13:15:00,21.8,21.8,21.76,21.77,11500.0,18.2384,18.2384,18.2049,18.2133,11500.0
2010-07-19 13:20:00,21.77,21.77,21.76,21.76,5400.0,18.2133,18.2133,18.2049,18.2049,5400.0
2010-07-19 13:25:00,21.76,21.77,21.75,21.75,4100.0,18.2049,18.2133,18.1965,18.1965,4100.0
2010-07-19 13:30:00,21.76,21.78,21.72,21.73,37100.0,18.2049,18.2216,18.1714,18.1798,37100.0
2010-07-19 13:35:00,21.73,21.74,21.72,21.72,11600.0,18.1798,18.1882,18.1714,18.1714,11600.0
2010-07-19 13:40:00,21.73,21.73,21.69,21.69,8900.0,18.1798,18.1798,18.1463,18.1463,8900.0
2010-07-19 13:45:00,21.68,21.72,21.68,21.72,26000.0,18.138,18.1714,18.138,18.1714,26000.0
2010-07-19 13:50:00,21.72,21.72,21.69,21.7,24100.0,18.1714,18.1714,18.1463,18.1547,24100.0
2010-07-19 13:55:00,21.7,21.71,21.68,21.68,8300.0,18.1547,18.1631,18.138,18.138,8300.0
2010-07-19 14:00:00,21.69,21.71,21.68,21.71,9100.0,18.1463,18.1631,18.138,18.1631,9100.0
2010-07-19 14:05:00,21.71,21.71,21.7,21.7,9400.0,18.1631,18.1631,18.1547,18.1547,9400.0
2010-07-19 14:10:00,21.7,21.72,21.7,21.71,30400.0,18.1547,18.1714,18.1547,18.1631,30400.0
2010-07-19 14:15:00,21.71,21.76,21.7,21.75,39900.0,18.1631,18.2049,18.1547,18.1965,39900.0
2010-07-19 14:20:00,21.75,21.76,21.72,21.75,22400.0,18.1965,18.2049,18.1714,18.1965,22400.0
2010-07-19 14:25:00,21.76,21.76,21.75,21.76,3700.0,18.2049,18.2049,18.1965,18.2049,3700.0
2010-07-19 14:30:00,21.75,21.78,21.75,21.78,15700.0,18.1965,18.2216,18.1965,18.2216,15700.0
2010-07-19 14:35:00,21.77,21.78,21.77,21.78,6000.0,18.2133,18.2216,18.2133,18.2216,6000.0
2010-07-19 14:40:00,21.77,21.82,21.77,21.82,15100.0,18.2133,18.2551,18.2133,18.2551,15100.0
2010-07-19 14:45:00,21.82,21.84,21.81,21.84,12600.0,18.2551,18.2718,18.2467,18.2718,12600.0
2010-07-19 14:50:00,21.84,21.86,21.83,21.86,14800.0,18.2718,18.2886,18.2635,18.2886,14800.0
2010-07-19 14:55:00,21.85,21.86,21.78,21.78,127500.0,18.2802,18.2886,18.2216,18.2216,127500.0
2010-07-19 15:00:00,21.79,21.81,21.78,21.81,30000.0,18.23,18.2467,18.2216,18.2467,30000.0
2010-07-19 15:05:00,21.81,21.87,21.81,21.86,53300.0,18.2467,18.2969,18.2467,18.2886,53300.0
2010-07-19 15:10:00,21.87,21.89,21.84,21.84,22800.0,18.2969,18.3137,18.2718,18.2718,22800.0
2010-07-19 15:15:00,21.84,21.86,21.83,21.83,17500.0,18.2718,18.2886,18.2635,18.2635,17500.0
2010-07-19 15:20:00,21.84,21.84,21.79,21.8,27600.0,18.2718,18.2718,18.23,18.2384,27600.0
2010-07-19 15:25:00,21.79,21.8,21.71,21.73,27300.0,18.23,18.2384,18.1631,18.1798,27300.0
2010-07-19 15:30:00,21.73,21.79,21.73,21.77,29700.0,18.1798,18.23,18.1798,18.2133,29700.0
2010-07-19 15:35:00,21.77,21.78,21.72,21.73,30500.0,18.2133,18.2216,18.1714,18.1798,30500.0
2010-07-19 15:40:00,21.74,21.79,21.73,21.78,30700.0,18.1882,18.23,18.1798,18.2216,30700.0
2010-07-19 15:45:00,21.78,21.83,21.77,21.8,56300.0,18.2216,18.2635,18.2133,18.2384,56300.0
2010-07-19 15:50:00,21.81,21.83,21.78,21.82,61200.0,18.2467,18.2635,18.2216,18.2551,61200.0
2010-07-19 15:55:00,21.81,21.84,21.81,21.83,109400.0,18.2467,18.2718,18.2467,18.2635,109400.0
2010-07-20 09:30:00,21.53,21.63,21.31,21.63,37000.0,18.0125,18.0961,17.8284,18.0961,37000.0
2010-07-20 09:35:00,21.66,21.69,21.5,21.62,32200.0,18.1212,18.1463,17.9874,18.0878,32200.0
2010-07-20 09:40:00,21.6,21.61,21.56,21.58,17600.0,18.071,18.0794,18.0376,18.0543,17600.0
2010-07-20 09:45:00,21.6,21.61,21.59,21.6,8600.0,18.071,18.0794,18.0627,18.071,8600.0
2010-07-20 09:50:00,21.61,21.67,21.59,21.67,16300.0,18.0794,18.1296,18.0627,18.1296,16300.0
2010-07-20 09:55:00,21.67,21.71,21.67,21.69,5600.0,18.1296,18.1631,18.1296,18.1463,5600.0
2010-07-20 10:00:00,21.68,21.74,21.65,21.67,17700.0,18.138,18.1882,18.1129,18.1296,17700.0
2010-07-20 10:05:00,21.66,21.7,21.65,21.67,7600.0,18.1212,18.1547,18.1129,18.1296,7600.0
2010-07-20 10:10:00,21.67,21.71,21.64,21.64,22600.0,18.1296,18.1631,18.1045,18.1045,22600.0
2010-07-20 10:15:00,21.64,21.71,21.62,21.7,16300.0,18.1045,18.1631,18.0878,18.1547,16300.0
2010-07-20 10:20:00,21.71,21.78,21.71,21.75,15200.0,18.1631,18.2216,18.1631,18.1965,15200.0
2010-07-20 10:25:00,21.76,21.77,21.73,21.75,10900.0,18.2049,18.2133,18.1798,18.1965,10900.0
2010-07-20 10:30:00,21.75,21.75,21.72,21.74,12500.0,18.1965,18.1965,18.1714,18.1882,12500.0
2010-07-20 10:35:00,21.75,21.81,21.73,21.75,53500.0,18.1965,18.2467,18.1798,18.1965,53500.0
2010-07-20 10:40:00,21.76,21.8,21.74,21.8,17300.0,18.2049,18.2384,18.1882,18.2384,17300.0
2010-07-20 10:45:00,21.8,21.82,21.77,21.77,10900.0,18.2384,18.2551,18.2133,18.2133,10900.0
2010-07-20 10:50:00,21.76,21.79,21.76,21.76,12800.0,18.2049,18.23,18.2049,18.2049,12800.0
2010-07-20 10:55:00,21.76,21.77,21.74,21.77,21700.0,18.2049,18.2133,18.1882,18.2133,21700.0
2010-07-20 11:00:00,21.77,21.84,21.77,21.83,16000.0,18.2133,18.2718,18.2133,18.2635,16000.0
2010-07-20 11:05:00,21.84,21.85,21.78,21.83,68000.0,18.2718,18.2802,18.2216,18.2635,68000.0
2010-07-20 11:10:00,21.84,21.85,21.83,21.84,15500.0,18.2718,18.2802,18.2635,18.2718,15500.0
2010-07-20 11:15:00,21.85,21.93,21.84,21.92,26500.0,18.2802,18.3471,18.2718,18.3388,26500.0
2010-07-20 11:20:00,21.92,21.94,21.91,21.92,10400.0,18.3388,18.3555,18.3304,18.3388,10400.0
2010-07-20 11:25:00,21.92,21.98,21.92,21.94,23100.0,18.3388,18.389,18.3388,18.3555,23100.0
2010-07-20 11:30:00,21.95,21.95,21.9,21.9,13400.0,18.3639,18.3639,18.322,18.322,13400.0
2010-07-20 11:35:00,21.9,21.9,21.86,21.86,5800.0,18.322,18.322,18.2886,18.2886,5800.0
2010-07-20 11:40:00,21.86,21.86,21.82,21.82,13500.0,18.2886,18.2886,18.2551,18.2551,13500.0
2010-07-20 11:45:00,21.83,21.84,21.82,21.84,7300.0,18.2635,18.2718,18.2551,18.2718,7300.0
2010-07-20 11:50:00,21.85,21.87,21.8,21.81,9900.0,18.2802,18.2969,18.2384,18.2467,9900.0
2010-07-20 11:55:00,21.81,21.85,21.81,21.81,14500.0,18.2467,18.2802,18.2467,18.2467,14500.0
2010-07-20 12:00:00,21.81,21.82,21.79,21.8,5300.0,18.2467,18.2551,18.23,18.2384,5300.0
2010-07-20 12:05:00,21.81,21.87,21.81,21.86,5700.0,18.2467,18.2969,18.2467,18.2886,5700.0
2010-07-20 12:10:00,21.86,21.86,21.82,21.82,8300.0,18.2886,18.2886,18.2551,18.2551,8300.0
2010-07-20 12:15:00,21.81,21.81,21.77,21.77,10000.0,18.2467,18.2467,18.2133,18.2133,10000.0
2010-07-20 12:20:00,21.77,21.77,21.76,21.76,3600.0,18.2133,18.2133,18.2049,18.2049,3600.0
2010-07-20 12:25:00,21.78,21.81,21.77,21.81,9600.0,18.2216,18.2467,18.2133,18.2467,9600.0
2010-07-20 12:30:00,21.82,21.84,21.81,21.83,8500.0,18.2551,18.2718,18.2467,18.2635,8500.0
2010-07-20 12:35:00,21.83,21.84,21.8,21.8,14300.0,18.2635,18.2718,18.2384,18.2384,14300.0
2010-07-20 12:40:00,21.79,21.79,21.76,21.79,15000.0,18.23,18.23,18.2049,18.23,15000.0
2010-07-20 12:45:00,21.79,21.87,21.79,21.86,8300.0,18.23,18.2969,18.23,18.2886,8300.0
2010-07-20 12:50:00,21.87,21.87,21.86,21.87,6700.0,18.2969,18.2969,18.2886,18.2969,6700.0
2010-07-20 12:55:00,21.87,21.9,21.87,21.89,11200.0,18.2969,18.322,18.2969,18.3137,11200.0
2010-07-20 13:00:00,21.9,21.93,21.9,21.93,8900.0,18.322,18.3471,18.322,18.3471,8900.0
2010-07-20 13:05:00,21.93,21.93,21.91,21.91,11700.0,18.3471,18.3471,18.3304,18.3304,11700.0
2010-07-20 13:10:00,21.91,21.91,21.84,21.85,6600.0,18.3304,18.3304,18.2718,18.2802,6600.0
2010-07-20 13:15:00,21.84,21.9,21.84,21.9,16600.0,18.2718,18.322,18.2718,18.322,16600.0
2010-07-20 13:20:00,21.91,21.94,21.91,21.93,11700.0,18.3304,18.3555,18.3304,18.3471,11700.0
2010-07-20 13:25:00,21.93,21.93,21.92,21.93,9800.0,18.3471,18.3471,18.3388,18.3471,9800.0
2010-07-20 13:30:00,21.92,21.96,21.92,21.94,17800.0,18.3388,18.3722,18.3388,18.3555,17800.0
2010-07-20 13:35:00,21.94,22.01,21.93,22.01,20300.0,18.3555,18.4141,18.3471,18.4141,20300.0
2010-07-20 13:40:00,22.0,22.02,21.99,22.01,28000.0,18.4057,18.4224,18.3973,18.4141,28000.0
2010-07-20 13:45:00,22.01,22.04,22.01,22.03,9100.0,18.4141,18.4392,18.4141,18.4308,9100.0
2010-07-20 13:50:00,22.03,22.09,22.03,22.09,57900.0,18.4308,18.481,18.4308,18.481,57900.0
2010-07-20 13:55:00,22.09,22.15,22.09,22.15,14900.0,18.481,18.5312,18.481,18.5312,14900.0
2010-07-20 14:00:00,22.16,22.16,22.09,22.1,36900.0,18.5396,18.5396,18.481,18.4894,36900.0
2010-07-20 14:05:00,22.09,22.12,22.09,22.1,15800.0,18.481,18.5061,18.481,18.4894,15800.0
2010-07-20 14:10:00,22.09,22.1,22.08,22.08,18000.0,18.481,18.4894,18.4726,18.4726,18000.0
2010-07-20 14:15:00,22.07,22.1,22.06,22.09,9500.0,18.4643,18.4894,18.4559,18.481,9500.0
2010-07-20 14:20:00,22.09,22.09,22.03,22.03,32100.0,18.481,18.481,18.4308,18.4308,32100.0
2010-07-20 14:25:00,22.03,22.07,22.02,22.06,21900.0,18.4308,18.4643,18.4224,18.4559,21900.0
2010-07-20 14:30:00,22.06,22.13,22.04,22.12,20800.0,18.4559,18.5145,18.4392,18.5061,20800.0
2010-07-20 14:35:00,22.11,22.11,22.06,22.08,32900.0,18.4977,18.4977,18.4559,18.4726,32900.0
2010-07-20 14:40:00,22.09,22.12,22.07,22.11,28300.0,18.481,18.5061,18.4643,18.4977,28300.0
2010-07-20 14:45:00,22.1,22.15,22.08,22.14,28800.0,18.4894,18.5312,18.4726,18.5228,28800.0
2010-07-20 14:50:00,22.14,22.17,22.11,22.12,30700.0,18.5228,18.5479,18.4977,18.5061,30700.0
2010-07-20 14:55:00,22.12,22.12,22.08,22.1,14700.0,18.5061,18.5061,18.4726,18.4894,14700.0
2010-07-20 15:00:00,22.1,22.13,22.08,22.13,24500.0,18.4894,18.5145,18.4726,18.5145,24500.0
2010-07-20 15:05:00,22.12,22.13,22.1,22.11,31100.0,18.5061,18.5145,18.4894,18.4977,31100.0
2010-07-20 15:10:00,22.12,22.17,22.11,22.17,25200.0,18.5061,18.5479,18.4977,18.5479,25200.0
2010-07-20 15:15:00,22.16,22.2,22.15,22.16,29000.0,18.5396,18.573,18.5312,18.5396,29000.0
2010-07-20 15:20:00,22.15,22.21,22.14,22.21,39300.0,18.5312,18.5814,18.5228,18.5814,39300.0
2010-07-20 15:25:00,22.21,22.24,22.17,22.22,48200.0,18.5814,18.6065,18.5479,18.5898,48200.0
2010-07-20 15:30:00,22.22,22.3,22.21,22.26,65800.0,18.5898,18.6567,18.5814,18.6232,65800.0
2010-07-20 15:35:00,22.26,22.29,22.25,22.25,57700.0,18.6232,18.6483,18.6149,18.6149,57700.0
2010-07-20 15:40:00,22.24,22.25,22.19,22.24,60600.0,18.6065,18.6149,18.5647,18.6065,60600.0
2010-07-20 15:45:00,22.25,22.31,22.24,22.3,52500.0,18.6149,18.6651,18.6065,18.6567,52500.0
2010-07-20 15:50:00,22.31,22.32,22.25,22.26,91500.0,18.6651,18.6734,18.6149,18.6232,91500.0
2010-07-20 15:55:00,22.26,22.33,22.26,22.3,137400.0,18.6232,18.6818,18.6232,18.6567,137400.0
2010-07-21 09:30:00,22.32,22.32,22.18,22.25,68600.0,18.6734,18.6734,18.5563,18.6149,68600.0
2010-07-21 09:35:00,22.26,22.42,22.22,22.26,30700.0,18.6232,18.7571,18.5898,18.6232,30700.0
2010-07-21 09:40:00,22.27,22.28,22.13,22.2,43600.0,18.6316,18.64,18.5145,18.573,43600.0
2010-07-21 09:45:00,22.19,22.23,22.1,22.13,43300.0,18.5647,18.5981,18.4894,18.5145,43300.0
2010-07-21 09:50:00,22.12,22.16,21.87,21.91,127000.0,18.5061,18.5396,18.2969,18.3304,127000.0
2010-07-21 09:55:00,21.91,22.12,21.91,22.1,41500.0,18.3304,18.5061,18.3304,18.4894,41500.0
2010-07-21 10:00:00,22.09,22.22,22.05,22.17,78400.0,18.481,18.5898,18.4475,18.5479,78400.0
2010-07-21 10:05:00,22.17,22.19,22.1,22.12,23100.0,18.5479,18.5647,18.4894,18.5061,23100.0
2010-07-21 10:10:00,22.12,22.17,22.11,22.17,23300.0,18.5061,18.5479,18.4977,18.5479,23300.0
2010-07-21 10:15:00,22.17,22.17,22.12,22.14,42100.0,18.5479,18.5479,18.5061,18.5228,42100.0
2010-07-21 10:20:00,22.14,22.26,22.14,22.26,22200.0,18.5228,18.6232,18.5228,18.6232,22200.0
2010-07-21 10:25:00,22.26,22.29,22.24,22.26,33400.0,18.6232,18.6483,18.6065,18.6232,33400.0
2010-07-21 10:30:00,22.25,22.3,22.22,22.22,65800.0,18.6149,18.6567,18.5898,18.5898,65800.0
2010-07-21 10:35:00,22.22,22.27,22.21,22.24,20300.0,18.5898,18.6316,18.5814,18.6065,20300.0
2010-07-21 10:40:00,22.24,22.25,22.24,22.25,20900.0,18.6065,18.6149,18.6065,18.6149,20900.0
2010-07-21 10:45:00,22.25,22.26,22.22,22.22,62200.0,18.6149,18.6232,18.5898,18.5898,62200.0
2010-07-21 10:50:00,22.23,22.24,22.21,22.23,41600.0,18.5981,18.6065,18.5814,18.5981,41600.0
2010-07-21 10:55:00,22.24,22.25,22.17,22.19,29600.0,18.6065,18.6149,18.5479,18.5647,29600.0
2010-07-21 11:00:00,22.19,22.19,22.15,22.15,33100.0,18.5647,18.5647,18.5312,18.5312,33100.0
2010-07-21 11:05:00,22.15,22.15,22.06,22.06,17400.0,18.5312,18.5312,18.4559,18.4559,17400.0
2010-07-21 11:10:00,22.06,22.07,22.04,22.06,27800.0,18.4559,18.4643,18.4392,18.4559,27800.0
2010-07-21 11:15:00,22.07,22.07,22.03,22.07,14600.0,18.4643,18.4643,18.4308,18.4643,14600.0
2010-07-21 11:20:00,22.06,22.08,22.04,22.06,16800.0,18.4559,18.4726,18.4392,18.4559,16800.0
2010-07-21 11:25:00,22.06,22.08,22.04,22.06,18200.0,18.4559,18.4726,18.4392,18.4559,18200.0
2010-07-21 11:30:00,22.05,22.06,22.0,22.03,18700.0,18.4475,18.4559,18.4057,18.4308,18700.0
2010-07-21 11:35:00,22.03,22.13,22.02,22.13,14800.0,18.4308,18.5145,18.4224,18.5145,14800.0
2010-07-21 11:40:00,22.12,22.16,22.12,22.16,10300.0,18.5061,18.5396,18.5061,18.5396,10300.0
2010-07-21 11:45:00,22.15,22.2,22.15,22.2,18600.0,18.5312,18.573,18.5312,18.573,18600.0
2010-07-21 11:50:00,22.19,22.25,22.16,22.25,52600.0,18.5647,18.6149,18.5396,18.6149,52600.0
2010-07-21 11:55:00,22.23,22.25,22.23,22.25,9100.0,18.5981,18.6149,18.5981,18.6149,9100.0
2010-07-21 12:00:00,22.25,22.31,22.24,22.31,16300.0,18.6149,18.6651,18.6065,18.6651,16300.0
2010-07-21 12:05:00,22.31,22.33,22.31,22.33,8000.0,18.6651,18.6818,18.6651,18.6818,8000.0
2010-07-21 12:10:00,22.33,22.39,22.33,22.39,16000.0,18.6818,18.732,18.6818,18.732,16000.0
2010-07-21 12:15:00,22.39,22.41,22.35,22.38,24900.0,18.732,18.7487,18.6985,18.7236,24900.0
2010-07-21 12:20:00,22.38,22.41,22.38,22.38,11700.0,18.7236,18.7487,18.7236,18.7236,11700.0
2010-07-21 12:25:00,22.38,22.42,22.38,22.41,21900.0,18.7236,18.7571,18.7236,18.7487,21900.0
2010-07-21 12:30:00,22.4,22.44,22.4,22.43,15700.0,18.7403,18.7738,18.7403,18.7654,15700.0
2010-07-21 12:35:00,22.44,22.48,22.44,22.47,17800.0,18.7738,18.8073,18.7738,18.7989,17800.0
2010-07-21 12:40:00,22.48,22.48,22.45,22.45,21900.0,18.8073,18.8073,18.7822,18.7822,21900.0
2010-07-21 12:45:00,22.45,22.48,22.41,22.47,23900.0,18.7822,18.8073,18.7487,18.7989,23900.0
2010-07-21 12:50:00,22.46,22.47,22.43,22.44,13400.0,18.7905,18.7989,18.7654,18.7738,13400.0
2010-07-21 12:55:00,22.44,22.44,22.35,22.4,75700.0,18.7738,18.7738,18.6985,18.7403,75700.0
2010-07-21 13:00:00,22.4,22.48,22.4,22.44,96000.0,18.7403,18.8073,18.7403,18.7738,96000.0
2010-07-21 13:05:00,22.44,22.51,22.44,22.5,41300.0,18.7738,18.8324,18.7738,18.824,41300.0
2010-07-21 13:10:00,22.51,22.51,22.49,22.51,25400.0,18.8324,18.8324,18.8156,18.8324,25400.0
2010-07-21 13:15:00,22.51,22.53,22.5,22.5,23900.0,18.8324,18.8491,18.824,18.824,23900.0
2010-07-21 13:20:00,22.51,22.52,22.48,22.49,27300.0,18.8324,18.8407,18.8073,18.8156,27300.0
2010-07-21 13:25:00,22.49,22.51,22.47,22.51,17300.0,18.8156,18.8324,18.7989,18.8324,17300.0
2010-07-21 13:30:00,22.51,22.58,22.51,22.57,29700.0,18.8324,18.8909,18.8324,18.8826,29700.0
2010-07-21 13:35:00,22.58,22.58,22.56,22.57,11500.0,18.8909,18.8909,18.8742,18.8826,11500.0
2010-07-21 13:40:00,22.56,22.57,22.53,22.54,19000.0,18.8742,18.8826,18.8491,18.8575,19000.0
2010-07-21 13:45:00,22.53,22.55,22.51,22.55,11100.0,18.8491,18.8658,18.8324,18.8658,11100.0
2010-07-21 13:50:00,22.55,22.63,22.55,22.61,38200.0,18.8658,18.9328,18.8658,18.916,38200.0
2010-07-21 13:55:00,22.61,22.64,22.59,22.59,17900.0,18.916,18.9411,18.8993,18.8993,17900.0
2010-07-21 14:00:00,22.59,22.59,22.48,22.54,41300.0,18.8993,18.8993,18.8073,18.8575,41300.0
2010-07-21 14:05:00,22.54,22.54,22.5,22.5,40800.0,18.8575,18.8575,18.824,18.824,40800.0
2010-07-21 14:10:00,22.49,22.49,22.33,22.41,53900.0,18.8156,18.8156,18.6818,18.7487,53900.0
2010-07-21 14:15:00,22.4,22.43,22.36,22.42,30400.0,18.7403,18.7654,18.7069,18.7571,30400.0
2010-07-21 14:20:00,22.41,22.43,22.38,22.42,31400.0,18.7487,18.7654,18.7236,18.7571,31400.0
2010-07-21 14:25:00,22.42,22.46,22.39,22.41,31600.0,18.7571,18.7905,18.732,18.7487,31600.0
2010-07-21 14:30:00,22.4,22.41,22.32,22.32,35100.0,18.7403,18.7487,18.6734,18.6734,35100.0
2010-07-21 14:35:00,22.33,22.38,22.32,22.37,31700.0,18.6818,18.7236,18.6734,18.7152,31700.0
2010-07-21 14:40:00,22.36,22.39,22.35,22.38,24700.0,18.7069,18.732,18.6985,18.7236,24700.0
2010-07-21 14:45:00,22.37,22.39,22.35,22.38,30600.0,18.7152,18.732,18.6985,18.7236,30600.0
2010-07-21 14:50:00,22.38,22.38,22.26,22.27,30100.0,18.7236,18.7236,18.6232,18.6316,30100.0
2010-07-21 14:55:00,22.26,22.28,22.22,22.22,40100.0,18.6232,18.64,18.5898,18.5898,40100.0
2010-07-21 15:00:00,22.23,22.23,22.18,22.21,34900.0,18.5981,18.5981,18.5563,18.5814,34900.0
2010-07-21 15:05:00,22.21,22.28,22.21,22.26,27100.0,18.5814,18.64,18.5814,18.6232,27100.0
2010-07-21 15:10:00,22.25,22.29,22.23,22.29,20200.0,18.6149,18.6483,18.5981,18.6483,20200.0
2010-07-21 15:15:00,22.3,22.33,22.22,22.22,39100.0,18.6567,18.6818,18.5898,18.5898,39100.0
2010-07-21 15:20:00,22.21,22.25,22.17,22.24,46400.0,18.5814,18.6149,18.5479,18.6065,46400.0
2010-07-21 15:25:00,22.24,22.25,22.2,22.2,35600.0,18.6065,18.6149,18.573,18.573,35600.0
2010-07-21 15:30:00,22.19,22.25,22.17,22.23,57800.0,18.5647,18.6149,18.5479,18.5981,57800.0
2010-07-21 15:35:00,22.21,22.25,22.2,22.23,47700.0,18.5814,18.6149,18.573,18.5981,47700.0
2010-07-21 15:40:00,22.22,22.22,22.14,22.18,56000.0,18.5898,18.5898,18.5228,18.5563,56000.0
2010-07-21 15:45:00,22.18,22.22,22.15,22.21,69200.0,18.5563,18.5898,18.5312,18.5814,69200.0
2010-07-21 15:50:00,22.21,22.25,22.16,22.17,93700.0,18.5814,18.6149,18.5396,18.5479,93700.0
2010-07-21 15:55:00,22.17,22.19,22.14,22.18,164300.0,18.5479,18.5647,18.5228,18.5563,164300.0
2010-07-22 09:30:00,22.43,22.43,22.31,22.4,15400.0,18.7654,18.7654,18.6651,18.7403,15400.0
2010-07-22 09:35:00,22.4,22.57,22.4,22.51,27700.0,18.7403,18.8826,18.7403,18.8324,27700.0
2010-07-22 09:40:00,22.52,22.66,22.51,22.61,22400.0,18.8407,18.9579,18.8324,18.916,22400.0
2010-07-22 09:45:00,22.62,22.66,22.55,22.58,32800.0,18.9244,18.9579,18.8658,18.8909,32800.0
2010-07-22 09:50:00,22.58,22.58,22.44,22.53,61700.0,18.8909,18.8909,18.7738,18.8491,61700.0
2010-07-22 09:55:00,22.53,22.59,22.52,22.55,33600.0,18.8491,18.8993,18.8407,18.8658,33600.0
2010-07-22 10:00:00,22.55,22.64,22.55,22.6,130600.0,18.8658,18.9411,18.8658,18.9077,130600.0
2010-07-22 10:05:00,22.6,22.61,22.57,22.58,24100.0,18.9077,18.916,18.8826,18.8909,24100.0
2010-07-22 10:10:00,22.59,22.6,22.53,22.53,64500.0,18.8993,18.9077,18.8491,18.8491,64500.0
2010-07-22 10:15:00,22.53,22.6,22.49,22.59,55600.0,18.8491,18.9077,18.8156,18.8993,55600.0
2010-07-22 10:20:00,22.6,22.63,22.58,22.61,79200.0,18.9077,18.9328,18.8909,18.916,79200.0
2010-07-22 10:25:00,22.61,22.63,22.57,22.58,41100.0,18.916,18.9328,18.8826,18.8909,41100.0
2010-07-22 10:30:00,22.59,22.63,22.54,22.59,32700.0,18.8993,18.9328,18.8575,18.8993,32700.0
2010-07-22 10:35:00,22.61,22.62,22.58,22.59,56800.0,18.916,18.9244,18.8909,18.8993,56800.0
2010-07-22 10:40:00,22.59,22.63,22.58,22.6,84500.0,18.8993,18.9328,18.8909,18.9077,84500.0
2010-07-22 10:45:00,22.59,22.65,22.59,22.65,26000.0,18.8993,18.9495,18.8993,18.9495,26000.0
2010-07-22 10:50:00,22.65,22.65,22.58,22.6,94400.0,18.9495,18.9495,18.8909,18.9077,94400.0
2010-07-22 10:55:00,22.6,22.6,22.51,22.51,23700.0,18.9077,18.9077,18.8324,18.8324,23700.0
2010-07-22 11:00:00,22.51,22.57,22.49,22.57,29200.0,18.8324,18.8826,18.8156,18.8826,29200.0
2010-07-22 11:05:00,22.56,22.58,22.55,22.56,19900.0,18.8742,18.8909,18.8658,18.8742,19900.0
2010-07-22 11:10:00,22.55,22.63,22.55,22.63,20800.0,18.8658,18.9328,18.8658,18.9328,20800.0
2010-07-22 11:15:00,22.61,22.64,22.53,22.59,42200.0,18.916,18.9411,18.8491,18.8993,42200.0
2010-07-22 11:20:00,22.58,22.64,22.57,22.61,19700.0,18.8909,18.9411,18.8826,18.916,19700.0
2010-07-22 11:25:00,22.61,22.63,22.58,22.59,23500.0,18.916,18.9328,18.8909,18.8993,23500.0
2010-07-22 11:30:00,22.6,22.61,22.53,22.53,55900.0,18.9077,18.916,18.8491,18.8491,55900.0
2010-07-22 11:35:00,22.54,22.55,22.46,22.48,18100.0,18.8575,18.8658,18.7905,18.8073,18100.0
2010-07-22 11:40:00,22.48,22.52,22.47,22.48,21200.0,18.8073,18.8407,18.7989,18.8073,21200.0
2010-07-22 11:45:00,22.48,22.51,22.48,22.5,10000.0,18.8073,18.8324,18.8073,18.824,10000.0
2010-07-22 11:50:00,22.5,22.51,22.46,22.51,19800.0,18.824,18.8324,18.7905,18.8324,19800.0
2010-07-22 11:55:00,22.49,22.5,22.48,22.49,16600.0,18.8156,18.824,18.8073,18.8156,16600.0
2010-07-22 12:00:00,22.5,22.54,22.49,22.5,33600.0,18.824,18.8575,18.8156,18.824,33600.0
2010-07-22 12:05:00,22.5,22.51,22.48,22.5,19400.0,18.824,18.8324,18.8073,18.824,19400.0
2010-07-22 12:10:00,22.5,22.51,22.46,22.47,51600.0,18.824,18.8324,18.7905,18.7989,51600.0
2010-07-22 12:15:00,22.47,22.52,22.45,22.51,21700.0,18.7989,18.8407,18.7822,18.8324,21700.0
2010-07-22 12:20:00,22.51,22.52,22.44,22.45,80800.0,18.8324,18.8407,18.7738,18.7822,80800.0
2010-07-22 12:25:00,22.45,22.49,22.45,22.48,16000.0,18.7822,18.8156,18.7822,18.8073,16000.0
2010-07-22 12:30:00,22.47,22.49,22.45,22.47,25000.0,18.7989,18.8156,18.7822,18.7989,25000.0
2010-07-22 12:35:00,22.46,22.48,22.46,22.47,12000.0,18.7905,18.8073,18.7905,18.7989,12000.0
2010-07-22 12:40:00,22.48,22.5,22.47,22.5,16400.0,18.8073,18.824,18.7989,18.824,16400.0
2010-07-22 12:45:00,22.5,22.55,22.49,22.54,12000.0,18.824,18.8658,18.8156,18.8575,12000.0
2010-07-22 12:50:00,22.55,22.55,22.49,22.5,49400.0,18.8658,18.8658,18.8156,18.824,49400.0
2010-07-22 12:55:00,22.5,22.5,22.45,22.46,19600.0,18.824,18.824,18.7822,18.7905,19600.0
2010-07-22 13:00:00,22.46,22.46,22.45,22.45,19700.0,18.7905,18.7905,18.7822,18.7822,19700.0
2010-07-22 13:05:00,22.46,22.46,22.42,22.42,78400.0,18.7905,18.7905,18.7571,18.7571,78400.0
2010-07-22 13:10:00,22.42,22.43,22.39,22.4,30100.0,18.7571,18.7654,18.732,18.7403,30100.0
2010-07-22 13:15:00,22.4,22.4,22.39,22.4,12800.0,18.7403,18.7403,18.732,18.7403,12800.0
2010-07-22 13:20:00,22.39,22.4,22.39,22.4,11100.0,18.732,18.7403,18.732,18.7403,11100.0
2010-07-22 13:25:00,22.4,22.4,22.39,22.4,14900.0,18.7403,18.7403,18.732,18.7403,14900.0
2010-07-22 13:30:00,22.4,22.4,22.39,22.4,20800.0,18.7403,18.7403,18.732,18.7403,20800.0
2010-07-22 13:35:00,22.4,22.4,22.39,22.4,16700.0,18.7403,18.7403,18.732,18.7403,16700.0
2010-07-22 13:40:00,22.39,22.4,22.39,22.39,22100.0,18.732,18.7403,18.732,18.732,22100.0
2010-07-22 13:45:00,22.4,22.4,22.39,22.4,11900.0,18.7403,18.7403,18.732,18.7403,11900.0
2010-07-22 13:50:00,22.4,22.4,22.38,22.4,32700.0,18.7403,18.7403,18.7236,18.7403,32700.0
2010-07-22 13:55:00,22.39,22.4,22.39,22.4,30800.0,18.732,18.7403,18.732,18.7403,30800.0
2010-07-22 14:00:00,22.4,22.47,22.4,22.47,33600.0,18.7403,18.7989,18.7403,18.7989,33600.0
2010-07-22 14:05:00,22.46,22.5,22.46,22.5,25400.0,18.7905,18.824,18.7905,18.824,25400.0
2010-07-22 14:10:00,22.5,22.53,22.47,22.52,35100.0,18.824,18.8491,18.7989,18.8407,35100.0
2010-07-22 14:15:00,22.52,22.53,22.49,22.51,30200.0,18.8407,18.8491,18.8156,18.8324,30200.0
2010-07-22 14:20:00,22.5,22.51,22.49,22.49,12800.0,18.824,18.8324,18.8156,18.8156,12800.0
2010-07-22 14:25:00,22.5,22.51,22.49,22.51,94200.0,18.824,18.8324,18.8156,18.8324,94200.0
2010-07-22 14:30:00,22.51,22.52,22.47,22.48,59500.0,18.8324,18.8407,18.7989,18.8073,59500.0
2010-07-22 14:35:00,22.49,22.49,22.47,22.48,45700.0,18.8156,18.8156,18.7989,18.8073,45700.0
2010-07-22 14:40:00,22.48,22.49,22.47,22.49,23500.0,18.8073,18.8156,18.7989,18.8156,23500.0
2010-07-22 14:45:00,22.49,22.5,22.48,22.5,41400.0,18.8156,18.824,18.8073,18.824,41400.0
2010-07-22 14:50:00,22.49,22.49,22.48,22.49,21600.0,18.8156,18.8156,18.8073,18.8156,21600.0
2010-07-22 14:55:00,22.49,22.5,22.48,22.49,29400.0,18.8156,18.824,18.8073,18.8156,29400.0
2010-07-22 15:00:00,22.49,22.5,22.48,22.49,91200.0,18.8156,18.824,18.8073,18.8156,91200.0
2010-07-22 15:05:00,22.49,22.5,22.44,22.46,82700.0,18.8156,18.824,18.7738,18.7905,82700.0
2010-07-22 15:10:00,22.46,22.47,22.45,22.47,37300.0,18.7905,18.7989,18.7822,18.7989,37300.0
2010-07-22 15:15:00,22.47,22.52,22.47,22.5,82200.0,18.7989,18.8407,18.7989,18.824,82200.0
2010-07-22 15:20:00,22.51,22.53,22.5,22.53,65800.0,18.8324,18.8491,18.824,18.8491,65800.0
2010-07-22 15:25:00,22.52,22.53,22.48,22.49,91500.0,18.8407,18.8491,18.8073,18.8156,91500.0
2010-07-22 15:30:00,22.48,22.5,22.45,22.46,174200.0,18.8073,18.824,18.7822,18.7905,174200.0
2010-07-22 15:35:00,22.46,22.46,22.33,22.34,145900.0,18.7905,18.7905,18.6818,18.6901,145900.0
2010-07-22 15:40:00,22.34,22.41,22.32,22.41,107900.0,18.6901,18.7487,18.6734,18.7487,107900.0
2010-07-22 15:45:00,22.41,22.47,22.37,22.43,180600.0,18.7487,18.7989,18.7152,18.7654,180600.0
2010-07-22 15:50:00,22.44,22.48,22.4,22.42,137600.0,18.7738,18.8073,18.7403,18.7571,137600.0
2010-07-22 15:55:00,22.42,22.47,22.42,22.43,206100.0,18.7571,18.7989,18.7571,18.7654,206100.0
2010-07-23 09:30:00,22.46,22.46,22.26,22.32,29900.0,18.7905,18.7905,18.6232,18.6734,29900.0
2010-07-23 09:35:00,22.32,22.65,22.28,22.62,67500.0,18.6734,18.9495,18.64,18.9244,67500.0
2010-07-23 09:40:00,22.62,22.62,22.51,22.58,11800.0,18.9244,18.9244,18.8324,18.8909,11800.0
2010-07-23 09:45:00,22.55,22.6,22.49,22.49,20700.0,18.8658,18.9077,18.8156,18.8156,20700.0
2010-07-23 09:50:00,22.5,22.5,22.4,22.45,13000.0,18.824,18.824,18.7403,18.7822,13000.0
2010-07-23 09:55:00,22.46,22.52,22.44,22.46,13100.0,18.7905,18.8407,18.7738,18.7905,13100.0
2010-07-23 10:00:00,22.47,22.53,22.42,22.5,20700.0,18.7989,18.8491,18.7571,18.824,20700.0
2010-07-23 10:05:00,22.5,22.55,22.48,22.51,14300.0,18.824,18.8658,18.8073,18.8324,14300.0
2010-07-23 10:10:00,22.52,22.65,22.51,22.62,31600.0,18.8407,18.9495,18.8324,18.9244,31600.0
2010-07-23 10:15:00,22.6,22.62,22.57,22.57,11100.0,18.9077,18.9244,18.8826,18.8826,11100.0
2010-07-23 10:20:00,22.58,22.59,22.53,22.55,26900.0,18.8909,18.8993,18.8491,18.8658,26900.0
2010-07-23 10:25:00,22.55,22.64,22.55,22.63,19100.0,18.8658,18.9411,18.8658,18.9328,19100.0
2010-07-23 10:30:00,22.65,22.7,22.65,22.69,24700.0,18.9495,18.9913,18.9495,18.983,24700.0
2010-07-23 10:35:00,22.69,22.7,22.65,22.69,32500.0,18.983,18.9913,18.9495,18.983,32500.0
2010-07-23 10:40:00,22.69,22.69,22.58,22.62,20500.0,18.983,18.983,18.8909,18.9244,20500.0
2010-07-23 10:45:00,22.63,22.75,22.63,22.73,58100.0,18.9328,19.0332,18.9328,19.0164,58100.0
2010-07-23 10:50:00,22.74,22.74,22.71,22.71,8100.0,19.0248,19.0248,18.9997,18.9997,8100.0
2010-07-23 10:55:00,22.71,22.71,22.63,22.63,13100.0,18.9997,18.9997,18.9328,18.9328,13100.0
2010-07-23 11:00:00,22.63,22.64,22.6,22.64,10700.0,18.9328,18.9411,18.9077,18.9411,10700.0
2010-07-23 11:05:00,22.65,22.67,22.64,22.64,5100.0,18.9495,18.9662,18.9411,18.9411,5100.0
2010-07-23 11:10:00,22.64,22.66,22.58,22.58,15600.0,18.9411,18.9579,18.8909,18.8909,15600.0
2010-07-23 11:15:00,22.58,22.59,22.56,22.56,12700.0,18.8909,18.8993,18.8742,18.8742,12700.0
2010-07-23 11:20:00,22.56,22.56,22.52,22.54,9000.0,18.8742,18.8742,18.8407,18.8575,9000.0
2010-07-23 11:25:00,22.54,22.55,22.48,22.51,33500.0,18.8575,18.8658,18.8073,18.8324,33500.0
2010-07-23 11:30:00,22.52,22.56,22.51,22.53,15700.0,18.8407,18.8742,18.8324,18.8491,15700.0
2010-07-23 11:35:00,22.53,22.54,22.52,22.52,6700.0,18.8491,18.8575,18.8407,18.8407,6700.0
2010-07-23 11:40:00,22.53,22.53,22.42,22.43,10800.0,18.8491,18.8491,18.7571,18.7654,10800.0
2010-07-23 11:45:00,22.43,22.5,22.43,22.5,14300.0,18.7654,18.824,18.7654,18.824,14300.0
2010-07-23 11:50:00,22.5,22.51,22.48,22.51,9500.0,18.824,18.8324,18.8073,18.8324,9500.0
2010-07-23 11:55:00,22.5,22.54,22.48,22.49,9600.0,18.824,18.8575,18.8073,18.8156,9600.0
2010-07-23 12:00:00,22.51,22.57,22.45,22.46,37400.0,18.8324,18.8826,18.7822,18.7905,37400.0
2010-07-23 12:05:00,22.47,22.51,22.46,22.49,20000.0,18.7989,18.8324,18.7905,18.8156,20000.0
2010-07-23 12:10:00,22.48,22.48,22.37,22.44,19300.0,18.8073,18.8073,18.7152,18.7738,19300.0
2010-07-23 12:15:00,22.45,22.49,22.4,22.49,28300.0,18.7822,18.8156,18.7403,18.8156,28300.0
2010-07-23 12:20:00,22.49,22.49,22.42,22.44,30900.0,18.8156,18.8156,18.7571,18.7738,30900.0
2010-07-23 12:25:00,22.44,22.5,22.43,22.48,19100.0,18.7738,18.824,18.7654,18.8073,19100.0
2010-07-23 12:30:00,22.48,22.49,22.37,22.38,32400.0,18.8073,18.8156,18.7152,18.7236,32400.0
2010-07-23 12:35:00,22.38,22.41,22.35,22.41,17700.0,18.7236,18.7487,18.6985,18.7487,17700.0
2010-07-23 12:40:00,22.4,22.4,22.33,22.33,10600.0,18.7403,18.7403,18.6818,18.6818,10600.0
2010-07-23 12:45:00,22.33,22.36,22.29,22.36,23000.0,18.6818,18.7069,18.6483,18.7069,23000.0
2010-07-23 12:50:00,22.35,22.39,22.34,22.38,17900.0,18.6985,18.732,18.6901,18.7236,17900.0
2010-07-23 12:55:00,22.39,22.4,22.37,22.4,16400.0,18.732,18.7403,18.7152,18.7403,16400.0
2010-07-23 13:00:00,22.4,22.41,22.36,22.36,13800.0,18.7403,18.7487,18.7069,18.7069,13800.0
2010-07-23 13:05:00,22.36,22.36,22.33,22.34,16800.0,18.7069,18.7069,18.6818,18.6901,16800.0
2010-07-23 13:10:00,22.34,22.44,22.33,22.44,15200.0,18.6901,18.7738,18.6818,18.7738,15200.0
2010-07-23 13:15:00,22.44,22.48,22.43,22.47,27800.0,18.7738,18.8073,18.7654,18.7989,27800.0
2010-07-23 13:20:00,22.47,22.53,22.46,22.53,16400.0,18.7989,18.8491,18.7905,18.8491,16400.0
2010-07-23 13:25:00,22.53,22.61,22.52,22.61,34600.0,18.8491,18.916,18.8407,18.916,34600.0
2010-07-23 13:30:00,22.62,22.66,22.58,22.59,34700.0,18.9244,18.9579,18.8909,18.8993,34700.0
2010-07-23 13:35:00,22.6,22.64,22.6,22.62,10300.0,18.9077,18.9411,18.9077,18.9244,10300.0
2010-07-23 13:40:00,22.62,22.63,22.62,22.62,6800.0,18.9244,18.9328,18.9244,18.9244,6800.0
2010-07-23 13:45:00,22.62,22.62,22.56,22.56,21100.0,18.9244,18.9244,18.8742,18.8742,21100.0
2010-07-23 13:50:00,22.57,22.66,22.57,22.65,24300.0,18.8826,18.9579,18.8826,18.9495,24300.0
2010-07-23 13:55:00,22.63,22.63,22.6,22.63,13200.0,18.9328,18.9328,18.9077,18.9328,13200.0
2010-07-23 14:00:00,22.63,22.68,22.6,22.67,28700.0,18.9328,18.9746,18.9077,18.9662,28700.0
2010-07-23 14:05:00,22.68,22.68,22.63,22.64,12500.0,18.9746,18.9746,18.9328,18.9411,12500.0
2010-07-23 14:10:00,22.64,22.66,22.59,22.61,13300.0,18.9411,18.9579,18.8993,18.916,13300.0
2010-07-23 14:15:00,22.62,22.63,22.61,22.61,12100.0,18.9244,18.9328,18.916,18.916,12100.0
2010-07-23 14:20:00,22.62,22.62,22.51,22.55,18900.0,18.9244,18.9244,18.8324,18.8658,18900.0
2010-07-23 14:25:00,22.55,22.56,22.51,22.51,7600.0,18.8658,18.8742,18.8324,18.8324,7600.0
2010-07-23 14:30:00,22.52,22.58,22.51,22.57,38900.0,18.8407,18.8909,18.8324,18.8826,38900.0
2010-07-23 14:35:00,22.57,22.59,22.57,22.58,15700.0,18.8826,18.8993,18.8826,18.8909,15700.0
2010-07-23 14:40:00,22.58,22.61,22.58,22.6,17300.0,18.8909,18.916,18.8909,18.9077,17300.0
2010-07-23 14:45:00,22.61,22.61,22.58,22.6,14800.0,18.916,18.916,18.8909,18.9077,14800.0
2010-07-23 14:50:00,22.6,22.64,22.58,22.64,23600.0,18.9077,18.9411,18.8909,18.9411,23600.0
2010-07-23 14:55:00,22.64,22.66,22.59,22.61,27400.0,18.9411,18.9579,18.8993,18.916,27400.0
2010-07-23 15:00:00,22.61,22.62,22.58,22.61,34700.0,18.916,18.9244,18.8909,18.916,34700.0
2010-07-23 15:05:00,22.6,22.64,22.6,22.64,16500.0,18.9077,18.9411,18.9077,18.9411,16500.0
2010-07-23 15:10:00,22.64,22.64,22.58,22.58,27400.0,18.9411,18.9411,18.8909,18.8909,27400.0
2010-07-23 15:15:00,22.58,22.62,22.55,22.61,34000.0,18.8909,18.9244,18.8658,18.916,34000.0
2010-07-23 15:20:00,22.62,22.63,22.6,22.63,18600.0,18.9244,18.9328,18.9077,18.9328,18600.0
2010-07-23 15:25:00,22.63,22.63,22.55,22.56,22000.0,18.9328,18.9328,18.8658,18.8742,22000.0
2010-07-23 15:30:00,22.57,22.6,22.56,22.6,30000.0,18.8826,18.9077,18.8742,18.9077,30000.0
2010-07-23 15:35:00,22.6,22.61,22.52,22.54,74900.0,18.9077,18.916,18.8407,18.8575,74900.0
2010-07-23 15:40:00,22.54,22.55,22.44,22.5,54500.0,18.8575,18.8658,18.7738,18.824,54500.0
2010-07-23 15:45:00,22.5,22.58,22.5,22.53,99700.0,18.824,18.8909,18.824,18.8491,99700.0
2010-07-23 15:50:00,22.54,22.58,22.53,22.58,60600.0,18.8575,18.8909,18.8491,18.8909,60600.0
2010-07-23 15:55:00,22.58,22.62,22.58,22.61,94100.0,18.8909,18.9244,18.8909,18.916,94100.0
2010-07-26 09:30:00,22.54,22.77,22.48,22.49,14400.0,18.8575,19.0499,18.8073,18.8156,14400.0
2010-07-26 09:35:00,22.46,22.58,22.46,22.51,19100.0,18.7905,18.8909,18.7905,18.8324,19100.0
2010-07-26 09:40:00,22.5,22.56,22.41,22.53,17800.0,18.824,18.8742,18.7487,18.8491,17800.0
2010-07-26 09:45:00,22.52,22.57,22.48,22.56,20300.0,18.8407,18.8826,18.8073,18.8742,20300.0
2010-07-26 09:50:00,22.57,22.64,22.51,22.63,15800.0,18.8826,18.9411,18.8324,18.9328,15800.0
2010-07-26 09:55:00,22.63,22.66,22.57,22.6,19600.0,18.9328,18.9579,18.8826,18.9077,19600.0
2010-07-26 10:00:00,22.64,22.8,22.63,22.73,26200.0,18.9411,19.075,18.9328,19.0164,26200.0
2010-07-26 10:05:00,22.74,22.78,22.7,22.76,15800.0,19.0248,19.0583,18.9913,19.0415,15800.0
2010-07-26 10:10:00,22.77,22.81,22.75,22.81,12900.0,19.0499,19.0834,19.0332,19.0834,12900.0
2010-07-26 10:15:00,22.81,22.82,22.8,22.8,19300.0,19.0834,19.0917,19.075,19.075,19300.0
2010-07-26 10:20:00,22.79,22.79,22.73,22.78,11500.0,19.0666,19.0666,19.0164,19.0583,11500.0
2010-07-26 10:25:00,22.78,22.79,22.75,22.76,8100.0,19.0583,19.0666,19.0332,19.0415,8100.0
2010-07-26 10:30:00,22.77,22.77,22.68,22.73,17800.0,19.0499,19.0499,18.9746,19.0164,17800.0
2010-07-26 10:35:00,22.73,22.79,22.73,22.79,8900.0,19.0164,19.0666,19.0164,19.0666,8900.0
2010-07-26 10:40:00,22.8,22.81,22.77,22.78,12100.0,19.075,19.0834,19.0499,19.0583,12100.0
2010-07-26 10:45:00,22.77,22.78,22.72,22.78,11800.0,19.0499,19.0583,19.0081,19.0583,11800.0
2010-07-26 10:50:00,22.76,22.77,22.7,22.75,12600.0,19.0415,19.0499,18.9913,19.0332,12600.0
2010-07-26 10:55:00,22.76,22.78,22.75,22.77,10200.0,19.0415,19.0583,19.0332,19.0499,10200.0
2010-07-26 11:00:00,22.78,22.82,22.78,22.79,9600.0,19.0583,19.0917,19.0583,19.0666,9600.0
2010-07-26 11:05:00,22.8,22.8,22.74,22.78,15700.0,19.075,19.075,19.0248,19.0583,15700.0
2010-07-26 11:10:00,22.79,22.83,22.78,22.81,47900.0,19.0666,19.1001,19.0583,19.0834,47900.0
2010-07-26 11:15:00,22.82,22.87,22.82,22.87,20200.0,19.0917,19.1336,19.0917,19.1336,20200.0
2010-07-26 11:20:00,22.87,22.88,22.83,22.85,34800.0,19.1336,19.1419,19.1001,19.1168,34800.0
2010-07-26 11:25:00,22.85,22.92,22.84,22.88,20300.0,19.1168,19.1754,19.1085,19.1419,20300.0
2010-07-26 11:30:00,22.89,22.92,22.87,22.87,11000.0,19.1503,19.1754,19.1336,19.1336,11000.0
2010-07-26 11:35:00,22.87,22.91,22.86,22.91,7500.0,19.1336,19.167,19.1252,19.167,7500.0
2010-07-26 11:40:00,22.9,22.9,22.88,22.89,6700.0,19.1587,19.1587,19.1419,19.1503,6700.0
2010-07-26 11:45:00,22.89,22.91,22.88,22.91,9700.0,19.1503,19.167,19.1419,19.167,9700.0
2010-07-26 11:50:00,22.92,22.92,22.9,22.92,5400.0,19.1754,19.1754,19.1587,19.1754,5400.0
2010-07-26 11:55:00,22.92,22.92,22.89,22.89,12700.0,19.1754,19.1754,19.1503,19.1503,12700.0
2010-07-26 12:00:00,22.9,22.93,22.9,22.92,8100.0,19.1587,19.1838,19.1587,19.1754,8100.0
2010-07-26 12:05:00,22.92,22.95,22.92,22.92,12500.0,19.1754,19.2005,19.1754,19.1754,12500.0
2010-07-26 12:10:00,22.93,22.93,22.9,22.91,7700.0,19.1838,19.1838,19.1587,19.167,7700.0
2010-07-26 12:15:00,22.9,22.92,22.88,22.92,8800.0,19.1587,19.1754,19.1419,19.1754,8800.0
2010-07-26 12:20:00,22.92,22.94,22.9,22.93,15100.0,19.1754,19.1921,19.1587,19.1838,15100.0
2010-07-26 12:25:00,22.92,22.92,22.91,22.91,5400.0,19.1754,19.1754,19.167,19.167,5400.0
2010-07-26 12:30:00,22.92,22.93,22.88,22.88,17700.0,19.1754,19.1838,19.1419,19.1419,17700.0
2010-07-26 12:35:00,22.88,22.91,22.88,22.89,8300.0,19.1419,19.167,19.1419,19.1503,8300.0
2010-07-26 12:40:00,22.89,22.9,22.87,22.87,15400.0,19.1503,19.1587,19.1336,19.1336,15400.0
2010-07-26 12:45:00,22.88,22.92,22.86,22.9,12600.0,19.1419,19.1754,19.1252,19.1587,12600.0
2010-07-26 12:50:00,22.9,22.9,22.85,22.87,15000.0,19.1587,19.1587,19.1168,19.1336,15000.0
2010-07-26 12:55:00,22.87,22.91,22.87,22.91,3700.0,19.1336,19.167,19.1336,19.167,3700.0
2010-07-26 13:00:00,22.91,22.92,22.9,22.9,7900.0,19.167,19.1754,19.1587,19.1587,7900.0
2010-07-26 13:05:00,22.89,22.9,22.86,22.87,10100.0,19.1503,19.1587,19.1252,19.1336,10100.0
2010-07-26 13:10:00,22.87,22.91,22.87,22.91,9000.0,19.1336,19.167,19.1336,19.167,9000.0
2010-07-26 13:15:00,22.92,22.93,22.9,22.92,7000.0,19.1754,19.1838,19.1587,19.1754,7000.0
2010-07-26 13:20:00,22.92,22.93,22.91,22.92,8300.0,19.1754,19.1838,19.167,19.1754,8300.0
2010-07-26 13:25:00,22.91,22.93,22.91,22.93,7100.0,19.167,19.1838,19.167,19.1838,7100.0
2010-07-26 13:30:00,22.94,22.97,22.93,22.93,8000.0,19.1921,19.2172,19.1838,19.1838,8000.0
2010-07-26 13:35:00,22.93,22.94,22.92,22.93,7900.0,19.1838,19.1921,19.1754,19.1838,7900.0
2010-07-26 13:40:00,22.94,22.98,22.93,22.98,15000.0,19.1921,19.2256,19.1838,19.2256,15000.0
2010-07-26 13:45:00,22.99,23.0,22.98,22.98,12400.0,19.234,19.2423,19.2256,19.2256,12400.0
2010-07-26 13:50:00,22.99,23.0,22.97,23.0,12800.0,19.234,19.2423,19.2172,19.2423,12800.0
2010-07-26 13:55:00,22.99,23.0,22.97,22.98,9000.0,19.234,19.2423,19.2172,19.2256,9000.0
2010-07-26 14:00:00,22.97,22.99,22.96,22.98,7000.0,19.2172,19.234,19.2089,19.2256,7000.0
2010-07-26 14:05:00,22.98,22.98,22.96,22.97,5600.0,19.2256,19.2256,19.2089,19.2172,5600.0
2010-07-26 14:10:00,22.97,22.97,22.96,22.97,4100.0,19.2172,19.2172,19.2089,19.2172,4100.0
2010-07-26 14:15:00,22.96,22.97,22.96,22.97,5000.0,19.2089,19.2172,19.2089,19.2172,5000.0
2010-07-26 14:20:00,22.97,22.97,22.9,22.9,11700.0,19.2172,19.2172,19.1587,19.1587,11700.0
2010-07-26 14:25:00,22.91,22.91,22.9,22.9,8700.0,19.167,19.167,19.1587,19.1587,8700.0
2010-07-26 14:30:00,22.9,22.91,22.9,22.9,11000.0,19.1587,19.167,19.1587,19.1587,11000.0
2010-07-26 14:35:00,22.9,22.92,22.9,22.9,24700.0,19.1587,19.1754,19.1587,19.1587,24700.0
2010-07-26 14:40:00,22.91,22.94,22.9,22.93,10600.0,19.167,19.1921,19.1587,19.1838,10600.0
2010-07-26 14:45:00,22.93,22.93,22.92,22.92,2800.0,19.1838,19.1838,19.1754,19.1754,2800.0
2010-07-26 14:50:00,22.92,22.92,22.9,22.9,12500.0,19.1754,19.1754,19.1587,19.1587,12500.0
2010-07-26 14:55:00,22.9,22.93,22.89,22.92,19000.0,19.1587,19.1838,19.1503,19.1754,19000.0
2010-07-26 15:00:00,22.93,22.95,22.92,22.95,15100.0,19.1838,19.2005,19.1754,19.2005,15100.0
2010-07-26 15:05:00,22.95,22.95,22.93,22.94,11300.0,19.2005,19.2005,19.1838,19.1921,11300.0
2010-07-26 15:10:00,22.94,22.97,22.94,22.96,20600.0,19.1921,19.2172,19.1921,19.2089,20600.0
2010-07-26 15:15:00,22.96,22.97,22.92,22.94,18600.0,19.2089,19.2172,19.1754,19.1921,18600.0
2010-07-26 15:20:00,22.95,23.0,22.95,22.96,54700.0,19.2005,19.2423,19.2005,19.2089,54700.0
2010-07-26 15:25:00,22.98,23.0,22.96,22.98,19500.0,19.2256,19.2423,19.2089,19.2256,19500.0
2010-07-26 15:30:00,22.99,23.0,22.98,23.0,18400.0,19.234,19.2423,19.2256,19.2423,18400.0
2010-07-26 15:35:00,23.0,23.0,22.98,23.0,32300.0,19.2423,19.2423,19.2256,19.2423,32300.0
2010-07-26 15:40:00,23.0,23.02,22.99,22.99,29800.0,19.2423,19.2591,19.234,19.234,29800.0
2010-07-26 15:45:00,23.0,23.06,23.0,23.03,60100.0,19.2423,19.2925,19.2423,19.2674,60100.0
2010-07-26 15:50:00,23.04,23.09,23.04,23.05,65800.0,19.2758,19.3176,19.2758,19.2842,65800.0
2010-07-26 15:55:00,23.05,23.09,23.04,23.06,152400.0,19.2842,19.3176,19.2758,19.2925,152400.0
2010-07-27 09:30:00,23.22,23.3,23.19,23.21,20300.0,19.4264,19.4933,19.4013,19.418,20300.0
2010-07-27 09:35:00,23.2,23.44,23.19,23.43,27700.0,19.4096,19.6104,19.4013,19.6021,27700.0
2010-07-27 09:40:00,23.42,23.42,23.19,23.27,23900.0,19.5937,19.5937,19.4013,19.4682,23900.0
2010-07-27 09:45:00,23.26,23.26,23.2,23.21,12100.0,19.4598,19.4598,19.4096,19.418,12100.0
2010-07-27 09:50:00,23.21,23.21,23.12,23.13,19500.0,19.418,19.418,19.3427,19.3511,19500.0
2010-07-27 09:55:00,23.12,23.17,23.11,23.16,7500.0,19.3427,19.3845,19.3343,19.3762,7500.0
2010-07-27 10:00:00,23.15,23.27,23.11,23.11,36800.0,19.3678,19.4682,19.3343,19.3343,36800.0
2010-07-27 10:05:00,23.12,23.14,22.98,23.01,28300.0,19.3427,19.3594,19.2256,19.2507,28300.0
2010-07-27 10:10:00,23.02,23.07,23.0,23.03,22800.0,19.2591,19.3009,19.2423,19.2674,22800.0
2010-07-27 10:15:00,23.03,23.07,23.0,23.06,14300.0,19.2674,19.3009,19.2423,19.2925,14300.0
2010-07-27 10:20:00,23.07,23.13,23.07,23.13,15700.0,19.3009,19.3511,19.3009,19.3511,15700.0
2010-07-27 10:25:00,23.12,23.13,23.06,23.09,20800.0,19.3427,19.3511,19.2925,19.3176,20800.0
2010-07-27 10:30:00,23.1,23.15,23.06,23.1,28400.0,19.326,19.3678,19.2925,19.326,28400.0
2010-07-27 10:35:00,23.11,23.14,23.1,23.1,10400.0,19.3343,19.3594,19.326,19.326,10400.0
2010-07-27 10:40:00,23.09,23.11,23.06,23.06,7700.0,19.3176,19.3343,19.2925,19.2925,7700.0
2010-07-27 10:45:00,23.05,23.09,23.04,23.08,14400.0,19.2842,19.3176,19.2758,19.3092,14400.0
2010-07-27 10:50:00,23.08,23.12,23.07,23.11,7300.0,19.3092,19.3427,19.3009,19.3343,7300.0
2010-07-27 10:55:00,23.12,23.13,23.06,23.06,12700.0,19.3427,19.3511,19.2925,19.2925,12700.0
2010-07-27 11:00:00,23.04,23.06,23.0,23.02,16500.0,19.2758,19.2925,19.2423,19.2591,16500.0
2010-07-27 11:05:00,23.02,23.02,22.98,23.0,17000.0,19.2591,19.2591,19.2256,19.2423,17000.0
2010-07-27 11:10:00,23.0,23.0,22.93,22.98,17300.0,19.2423,19.2423,19.1838,19.2256,17300.0
2010-07-27 11:15:00,22.98,22.98,22.91,22.92,14000.0,19.2256,19.2256,19.167,19.1754,14000.0
2010-07-27 11:20:00,22.91,22.95,22.9,22.95,10900.0,19.167,19.2005,19.1587,19.2005,10900.0
2010-07-27 11:25:00,22.95,22.96,22.91,22.93,26900.0,19.2005,19.2089,19.167,19.1838,26900.0
2010-07-27 11:30:00,22.92,22.94,22.91,22.93,13400.0,19.1754,19.1921,19.167,19.1838,13400.0
2010-07-27 11:35:00,22.93,23.01,22.93,22.99,16400.0,19.1838,19.2507,19.1838,19.234,16400.0
2010-07-27 11:40:00,22.99,23.01,22.95,22.97,12600.0,19.234,19.2507,19.2005,19.2172,12600.0
2010-07-27 11:45:00,22.97,22.99,22.93,22.93,13700.0,19.2172,19.234,19.1838,19.1838,13700.0
2010-07-27 11:50:00,22.94,22.97,22.92,22.97,15400.0,19.1921,19.2172,19.1754,19.2172,15400.0
2010-07-27 11:55:00,22.96,23.0,22.94,23.0,18400.0,19.2089,19.2423,19.1921,19.2423,18400.0
2010-07-27 12:00:00,23.01,23.02,22.98,22.99,12600.0,19.2507,19.2591,19.2256,19.234,12600.0
2010-07-27 12:05:00,22.98,23.02,22.96,23.02,14700.0,19.2256,19.2591,19.2089,19.2591,14700.0
2010-07-27 12:10:00,23.02,23.09,23.01,23.08,11400.0,19.2591,19.3176,19.2507,19.3092,11400.0
2010-07-27 12:15:00,23.08,23.09,23.06,23.07,18300.0,19.3092,19.3176,19.2925,19.3009,18300.0
2010-07-27 12:20:00,23.06,23.07,23.02,23.02,11500.0,19.2925,19.3009,19.2591,19.2591,11500.0
2010-07-27 12:25:00,23.01,23.07,23.0,23.04,19200.0,19.2507,19.3009,19.2423,19.2758,19200.0
2010-07-27 12:30:00,23.04,23.04,23.0,23.0,23700.0,19.2758,19.2758,19.2423,19.2423,23700.0
2010-07-27 12:35:00,23.01,23.01,22.99,23.01,7100.0,19.2507,19.2507,19.234,19.2507,7100.0
2010-07-27 12:40:00,23.01,23.05,23.01,23.04,13300.0,19.2507,19.2842,19.2507,19.2758,13300.0
2010-07-27 12:45:00,23.04,23.05,23.0,23.0,21400.0,19.2758,19.2842,19.2423,19.2423,21400.0
2010-07-27 12:50:00,22.99,23.01,22.96,22.97,10100.0,19.234,19.2507,19.2089,19.2172,10100.0
2010-07-27 12:55:00,22.97,22.98,22.95,22.96,14100.0,19.2172,19.2256,19.2005,19.2089,14100.0
2010-07-27 13:00:00,22.96,22.98,22.95,22.96,8300.0,19.2089,19.2256,19.2005,19.2089,8300.0
2010-07-27 13:05:00,22.97,23.0,22.96,22.98,12200.0,19.2172,19.2423,19.2089,19.2256,12200.0
2010-07-27 13:10:00,22.98,22.98,22.95,22.95,10800.0,19.2256,19.2256,19.2005,19.2005,10800.0
2010-07-27 13:15:00,22.95,22.96,22.94,22.96,11400.0,19.2005,19.2089,19.1921,19.2089,11400.0
2010-07-27 13:20:00,22.95,22.96,22.93,22.95,8800.0,19.2005,19.2089,19.1838,19.2005,8800.0
2010-07-27 13:25:00,22.94,22.96,22.84,22.86,17500.0,19.1921,19.2089,19.1085,19.1252,17500.0
2010-07-27 13:30:00,22.86,22.89,22.85,22.85,14000.0,19.1252,19.1503,19.1168,19.1168,14000.0
2010-07-27 13:35:00,22.86,22.87,22.85,22.87,11600.0,19.1252,19.1336,19.1168,19.1336,11600.0
2010-07-27 13:40:00,22.87,22.88,22.83,22.83,9500.0,19.1336,19.1419,19.1001,19.1001,9500.0
2010-07-27 13:45:00,22.84,22.93,22.83,22.92,18400.0,19.1085,19.1838,19.1001,19.1754,18400.0
2010-07-27 13:50:00,22.92,22.93,22.88,22.9,8900.0,19.1754,19.1838,19.1419,19.1587,8900.0
2010-07-27 13:55:00,22.89,22.93,22.88,22.88,15300.0,19.1503,19.1838,19.1419,19.1419,15300.0
2010-07-27 14:00:00,22.87,22.94,22.86,22.86,11800.0,19.1336,19.1921,19.1252,19.1252,11800.0
2010-07-27 14:05:00,22.88,22.93,22.86,22.93,15700.0,19.1419,19.1838,19.1252,19.1838,15700.0
2010-07-27 14:10:00,22.93,22.93,22.88,22.92,16300.0,19.1838,19.1838,19.1419,19.1754,16300.0
2010-07-27 14:15:00,22.91,22.99,22.88,22.98,27300.0,19.167,19.234,19.1419,19.2256,27300.0
2010-07-27 14:20:00,22.98,22.98,22.95,22.96,10800.0,19.2256,19.2256,19.2005,19.2089,10800.0
2010-07-27 14:25:00,22.96,22.96,22.92,22.94,20400.0,19.2089,19.2089,19.1754,19.1921,20400.0
2010-07-27 14:30:00,22.94,22.97,22.91,22.92,16300.0,19.1921,19.2172,19.167,19.1754,16300.0
2010-07-27 14:35:00,22.93,22.93,22.89,22.91,15400.0,19.1838,19.1838,19.1503,19.167,15400.0
2010-07-27 14:40:00,22.92,22.92,22.9,22.91,8000.0,19.1754,19.1754,19.1587,19.167,8000.0
2010-07-27 14:45:00,22.91,22.95,22.9,22.95,14300.0,19.167,19.2005,19.1587,19.2005,14300.0
2010-07-27 14:50:00,22.95,22.95,22.86,22.86,18600.0,19.2005,19.2005,19.1252,19.1252,18600.0
2010-07-27 14:55:00,22.87,22.92,22.86,22.92,16100.0,19.1336,19.1754,19.1252,19.1754,16100.0
2010-07-27 15:00:00,22.92,22.95,22.92,22.95,14000.0,19.1754,19.2005,19.1754,19.2005,14000.0
2010-07-27 15:05:00,22.95,23.0,22.95,22.99,14100.0,19.2005,19.2423,19.2005,19.234,14100.0
2010-07-27 15:10:00,23.0,23.0,22.95,22.96,20400.0,19.2423,19.2423,19.2005,19.2089,20400.0
2010-07-27 15:15:00,22.96,23.0,22.94,22.99,20800.0,19.2089,19.2423,19.1921,19.234,20800.0
2010-07-27 15:20:00,22.99,23.01,22.98,22.99,25600.0,19.234,19.2507,19.2256,19.234,25600.0
2010-07-27 15:25:00,22.99,23.0,22.96,22.99,24300.0,19.234,19.2423,19.2089,19.234,24300.0
2010-07-27 15:30:00,22.98,22.98,22.92,22.93,27100.0,19.2256,19.2256,19.1754,19.1838,27100.0
2010-07-27 15:35:00,22.94,22.95,22.9,22.9,39900.0,19.1921,19.2005,19.1587,19.1587,39900.0
2010-07-27 15:40:00,22.91,22.93,22.87,22.89,45500.0,19.167,19.1838,19.1336,19.1503,45500.0
2010-07-27 15:45:00,22.88,22.93,22.86,22.87,42000.0,19.1419,19.1838,19.1252,19.1336,42000.0
2010-07-27 15:50:00,22.87,22.91,22.86,22.87,73300.0,19.1336,19.167,19.1252,19.1336,73300.0
2010-07-27 15:55:00,22.87,22.89,22.85,22.88,109000.0,19.1336,19.1503,19.1168,19.1419,109000.0
2010-07-28 09:30:00,22.86,22.91,22.76,22.87,12500.0,19.1252,19.167,19.0415,19.1336,12500.0
2010-07-28 09:35:00,22.88,23.0,22.77,22.82,15200.0,19.1419,19.2423,19.0499,19.0917,15200.0
2010-07-28 09:40:00,22.8,22.82,22.77,22.77,11600.0,19.075,19.0917,19.0499,19.0499,11600.0
2010-07-28 09:45:00,22.77,22.84,22.77,22.81,15100.0,19.0499,19.1085,19.0499,19.0834,15100.0
2010-07-28 09:50:00,22.8,22.84,22.8,22.83,18400.0,19.075,19.1085,19.075,19.1001,18400.0
2010-07-28 09:55:00,22.83,22.93,22.82,22.93,13100.0,19.1001,19.1838,19.0917,19.1838,13100.0
2010-07-28 10:00:00,22.93,22.93,22.89,22.92,9500.0,19.1838,19.1838,19.1503,19.1754,9500.0
2010-07-28 10:05:00,22.92,22.93,22.85,22.85,14200.0,19.1754,19.1838,19.1168,19.1168,14200.0
2010-07-28 10:10:00,22.84,22.85,22.79,22.85,10200.0,19.1085,19.1168,19.0666,19.1168,10200.0
2010-07-28 10:15:00,22.84,22.88,22.84,22.86,9400.0,19.1085,19.1419,19.1085,19.1252,9400.0
2010-07-28 10:20:00,22.85,22.85,22.78,22.81,15000.0,19.1168,19.1168,19.0583,19.0834,15000.0
2010-07-28 10:25:00,22.8,22.85,22.8,22.84,7400.0,19.075,19.1168,19.075,19.1085,7400.0
2010-07-28 10:30:00,22.84,22.84,22.75,22.79,17600.0,19.1085,19.1085,19.0332,19.0666,17600.0
2010-07-28 10:35:00,22.79,22.86,22.79,22.84,13900.0,19.0666,19.1252,19.0666,19.1085,13900.0
2010-07-28 10:40:00,22.83,22.9,22.83,22.88,11300.0,19.1001,19.1587,19.1001,19.1419,11300.0
2010-07-28 10:45:00,22.89,22.91,22.85,22.86,13100.0,19.1503,19.167,19.1168,19.1252,13100.0
2010-07-28 10:50:00,22.87,22.9,22.81,22.83,29600.0,19.1336,19.1587,19.0834,19.1001,29600.0
2010-07-28 10:55:00,22.84,22.89,22.84,22.84,11500.0,19.1085,19.1503,19.1085,19.1085,11500.0
2010-07-28 11:00:00,22.84,22.84,22.83,22.84,6600.0,19.1085,19.1085,19.1001,19.1085,6600.0
2010-07-28 11:05:00,22.83,22.83,22.78,22.78,8500.0,19.1001,19.1001,19.0583,19.0583,8500.0
2010-07-28 11:10:00,22.78,22.85,22.78,22.84,7400.0,19.0583,19.1168,19.0583,19.1085,7400.0
2010-07-28 11:15:00,22.84,22.86,22.79,22.79,12200.0,19.1085,19.1252,19.0666,19.0666,12200.0
2010-07-28 11:20:00,22.8,22.84,22.78,22.82,17500.0,19.075,19.1085,19.0583,19.0917,17500.0
2010-07-28 11:25:00,22.83,22.83,22.78,22.79,15100.0,19.1001,19.1001,19.0583,19.0666,15100.0
2010-07-28 11:30:00,22.79,22.79,22.75,22.79,22600.0,19.0666,19.0666,19.0332,19.0666,22600.0
2010-07-28 11:35:00,22.8,22.83,22.8,22.81,6800.0,19.075,19.1001,19.075,19.0834,6800.0
2010-07-28 11:40:00,22.81,22.82,22.77,22.77,10200.0,19.0834,19.0917,19.0499,19.0499,10200.0
2010-07-28 11:45:00,22.76,22.79,22.75,22.75,6900.0,19.0415,19.0666,19.0332,19.0332,6900.0
2010-07-28 11:50:00,22.75,22.79,22.72,22.75,12400.0,19.0332,19.0666,19.0081,19.0332,12400.0
2010-07-28 11:55:00,22.75,22.76,22.74,22.74,8000.0,19.0332,19.0415,19.0248,19.0248,8000.0
2010-07-28 12:00:00,22.74,22.76,22.71,22.72,10300.0,19.0248,19.0415,18.9997,19.0081,10300.0
2010-07-28 12:05:00,22.73,22.75,22.73,22.75,4200.0,19.0164,19.0332,19.0164,19.0332,4200.0
2010-07-28 12:10:00,22.74,22.77,22.73,22.76,10700.0,19.0248,19.0499,19.0164,19.0415,10700.0
2010-07-28 12:15:00,22.76,22.8,22.76,22.78,6600.0,19.0415,19.075,19.0415,19.0583,6600.0
2010-07-28 12:20:00,22.78,22.78,22.76,22.77,12200.0,19.0583,19.0583,19.0415,19.0499,12200.0
2010-07-28 12:25:00,22.78,22.78,22.76,22.76,9000.0,19.0583,19.0583,19.0415,19.0415,9000.0
2010-07-28 12:30:00,22.77,22.78,22.75,22.78,9000.0,19.0499,19.0583,19.0332,19.0583,9000.0
2010-07-28 12:35:00,22.78,22.78,22.76,22.78,7700.0,19.0583,19.0583,19.0415,19.0583,7700.0
2010-07-28 12:40:00,22.79,22.81,22.79,22.79,6400.0,19.0666,19.0834,19.0666,19.0666,6400.0
2010-07-28 12:45:00,22.8,22.8,22.78,22.79,4800.0,19.075,19.075,19.0583,19.0666,4800.0
2010-07-28 12:50:00,22.78,22.83,22.78,22.82,9900.0,19.0583,19.1001,19.0583,19.0917,9900.0
2010-07-28 12:55:00,22.83,22.86,22.83,22.85,7700.0,19.1001,19.1252,19.1001,19.1168,7700.0
2010-07-28 13:00:00,22.86,22.87,22.85,22.86,6400.0,19.1252,19.1336,19.1168,19.1252,6400.0
2010-07-28 13:05:00,22.87,22.88,22.84,22.86,8400.0,19.1336,19.1419,19.1085,19.1252,8400.0
2010-07-28 13:10:00,22.87,22.89,22.86,22.88,7300.0,19.1336,19.1503,19.1252,19.1419,7300.0
2010-07-28 13:15:00,22.88,22.89,22.87,22.88,7800.0,19.1419,19.1503,19.1336,19.1419,7800.0
2010-07-28 13:20:00,22.87,22.87,22.81,22.81,5800.0,19.1336,19.1336,19.0834,19.0834,5800.0
2010-07-28 13:25:00,22.81,22.84,22.81,22.81,6400.0,19.0834,19.1085,19.0834,19.0834,6400.0
2010-07-28 13:30:00,22.82,22.84,22.79,22.83,8700.0,19.0917,19.1085,19.0666,19.1001,8700.0
2010-07-28 13:35:00,22.83,22.87,22.83,22.83,12700.0,19.1001,19.1336,19.1001,19.1001,12700.0
2010-07-28 13:40:00,22.82,22.84,22.81,22.84,5700.0,19.0917,19.1085,19.0834,19.1085,5700.0
2010-07-28 13:45:00,22.83,22.83,22.81,22.82,7700.0,19.1001,19.1001,19.0834,19.0917,7700.0
2010-07-28 13:50:00,22.83,22.86,22.81,22.85,9700.0,19.1001,19.1252,19.0834,19.1168,9700.0
2010-07-28 13:55:00,22.85,22.86,22.84,22.85,3700.0,19.1168,19.1252,19.1085,19.1168,3700.0
2010-07-28 14:00:00,22.86,22.86,22.81,22.84,16800.0,19.1252,19.1252,19.0834,19.1085,16800.0
2010-07-28 14:05:00,22.85,22.91,22.85,22.9,17000.0,19.1168,19.167,19.1168,19.1587,17000.0
2010-07-28 14:10:00,22.89,22.9,22.82,22.82,12500.0,19.1503,19.1587,19.0917,19.0917,12500.0
2010-07-28 14:15:00,22.83,22.83,22.79,22.79,13200.0,19.1001,19.1001,19.0666,19.0666,13200.0
2010-07-28 14:20:00,22.78,22.81,22.75,22.77,22200.0,19.0583,19.0834,19.0332,19.0499,22200.0
2010-07-28 14:25:00,22.78,22.83,22.75,22.83,22500.0,19.0583,19.1001,19.0332,19.1001,22500.0
2010-07-28 14:30:00,22.82,22.83,22.8,22.81,8400.0,19.0917,19.1001,19.075,19.0834,8400.0
2010-07-28 14:35:00,22.8,22.86,22.8,22.85,14800.0,19.075,19.1252,19.075,19.1168,14800.0
2010-07-28 14:40:00,22.85,22.86,22.8,22.81,8700.0,19.1168,19.1252,19.075,19.0834,8700.0
2010-07-28 14:45:00,22.8,22.81,22.77,22.78,12200.0,19.075,19.0834,19.0499,19.0583,12200.0
2010-07-28 14:50:00,22.79,22.82,22.79,22.8,9300.0,19.0666,19.0917,19.0666,19.075,9300.0
2010-07-28 14:55:00,22.8,22.8,22.75,22.75,10700.0,19.075,19.075,19.0332,19.0332,10700.0
2010-07-28 15:00:00,22.75,22.77,22.71,22.72,16000.0,19.0332,19.0499,18.9997,19.0081,16000.0
2010-07-28 15:05:00,22.72,22.77,22.71,22.72,63600.0,19.0081,19.0499,18.9997,19.0081,63600.0
2010-07-28 15:10:00,22.71,22.73,22.68,22.7,48000.0,18.9997,19.0164,18.9746,18.9913,48000.0
2010-07-28 15:15:00,22.7,22.72,22.68,22.68,51900.0,18.9913,19.0081,18.9746,18.9746,51900.0
2010-07-28 15:20:00,22.68,22.73,22.66,22.72,18200.0,18.9746,19.0164,18.9579,19.0081,18200.0
2010-07-28 15:25:00,22.71,22.73,22.69,22.72,16200.0,18.9997,19.0164,18.983,19.0081,16200.0
2010-07-28 15:30:00,22.73,22.82,22.7,22.74,93000.0,19.0164,19.0917,18.9913,19.0248,93000.0
2010-07-28 15:35:00,22.73,22.76,22.7,22.71,19600.0,19.0164,19.0415,18.9913,18.9997,19600.0
2010-07-28 15:40:00,22.7,22.73,22.67,22.73,28700.0,18.9913,19.0164,18.9662,19.0164,28700.0
2010-07-28 15:45:00,22.72,22.74,22.68,22.73,30700.0,19.0081,19.0248,18.9746,19.0164,30700.0
2010-07-28 15:50:00,22.74,22.74,22.64,22.71,73000.0,19.0248,19.0248,18.9411,18.9997,73000.0
2010-07-28 15:55:00,22.71,22.71,22.6,22.65,162800.0,18.9997,18.9997,18.9077,18.9495,162800.0
2010-07-29 09:30:00,23.19,23.45,23.08,23.39,76200.0,19.4013,19.6188,19.3092,19.5686,76200.0
2010-07-29 09:35:00,23.44,23.5,23.36,23.48,53900.0,19.6104,19.6606,19.5435,19.6439,53900.0
2010-07-29 09:40:00,23.49,23.94,23.47,23.76,102700.0,19.6523,20.0287,19.6355,19.8782,102700.0
2010-07-29 09:45:00,23.77,23.85,23.61,23.83,47700.0,19.8865,19.9534,19.7527,19.9367,47700.0
2010-07-29 09:50:00,23.82,23.9,23.8,23.9,69100.0,19.9284,19.9953,19.9116,19.9953,69100.0
2010-07-29 09:55:00,23.89,24.1,23.86,24.1,91100.0,19.9869,20.1626,19.9618,20.1626,91100.0
2010-07-29 10:00:00,24.1,24.17,23.96,23.98,180400.0,20.1626,20.2212,20.0455,20.0622,180400.0
2010-07-29 10:05:00,23.99,24.03,23.91,23.93,103800.0,20.0706,20.104,20.0036,20.0204,103800.0
2010-07-29 10:10:00,23.92,24.0,23.91,23.92,74300.0,20.012,20.0789,20.0036,20.012,74300.0
2010-07-29 10:15:00,23.91,24.0,23.91,24.0,41000.0,20.0036,20.0789,20.0036,20.0789,41000.0
2010-07-29 10:20:00,24.0,24.02,23.91,23.95,72100.0,20.0789,20.0957,20.0036,20.0371,72100.0
2010-07-29 10:25:00,23.95,23.96,23.84,23.95,60200.0,20.0371,20.0455,19.9451,20.0371,60200.0
2010-07-29 10:30:00,23.96,23.96,23.9,23.91,32900.0,20.0455,20.0455,19.9953,20.0036,32900.0
2010-07-29 10:35:00,23.91,23.94,23.9,23.9,36600.0,20.0036,20.0287,19.9953,19.9953,36600.0
2010-07-29 10:40:00,23.89,23.94,23.87,23.91,38700.0,19.9869,20.0287,19.9702,20.0036,38700.0
2010-07-29 10:45:00,23.91,23.96,23.86,23.95,27700.0,20.0036,20.0455,19.9618,20.0371,27700.0
2010-07-29 10:50:00,23.96,24.04,23.89,23.89,45500.0,20.0455,20.1124,19.9869,19.9869,45500.0
2010-07-29 10:55:00,23.9,24.05,23.89,23.96,28300.0,19.9953,20.1208,19.9869,20.0455,28300.0
2010-07-29 11:00:00,23.96,23.97,23.92,23.95,39000.0,20.0455,20.0538,20.012,20.0371,39000.0
2010-07-29 11:05:00,23.95,23.95,23.9,23.91,30900.0,20.0371,20.0371,19.9953,20.0036,30900.0
2010-07-29 11:10:00,23.91,23.92,23.83,23.83,28400.0,20.0036,20.012,19.9367,19.9367,28400.0
2010-07-29 11:15:00,23.84,23.86,23.77,23.8,48500.0,19.9451,19.9618,19.8865,19.9116,48500.0
2010-07-29 11:20:00,23.81,23.87,23.74,23.78,121600.0,19.92,19.9702,19.8614,19.8949,121600.0
2010-07-29 11:25:00,23.78,23.87,23.77,23.84,59400.0,19.8949,19.9702,19.8865,19.9451,59400.0
2010-07-29 11:30:00,23.84,23.86,23.77,23.85,60100.0,19.9451,19.9618,19.8865,19.9534,60100.0
2010-07-29 11:35:00,23.86,23.87,23.75,23.79,56800.0,19.9618,19.9702,19.8698,19.9033,56800.0
2010-07-29 11:40:00,23.8,23.8,23.78,23.8,14000.0,19.9116,19.9116,19.8949,19.9116,14000.0
2010-07-29 11:45:00,23.8,23.81,23.76,23.78,25900.0,19.9116,19.92,19.8782,19.8949,25900.0
2010-07-29 11:50:00,23.78,23.8,23.65,23.65,46300.0,19.8949,19.9116,19.7861,19.7861,46300.0
2010-07-29 11:55:00,23.65,23.7,23.64,23.68,32600.0,19.7861,19.828,19.7778,19.8112,32600.0
2010-07-29 12:00:00,23.68,23.68,23.56,23.58,38700.0,19.8112,19.8112,19.7108,19.7276,38700.0
2010-07-29 12:05:00,23.58,23.6,23.5,23.55,21600.0,19.7276,19.7443,19.6606,19.7025,21600.0
2010-07-29 12:10:00,23.55,23.58,23.52,23.57,25600.0,19.7025,19.7276,19.6774,19.7192,25600.0
2010-07-29 12:15:00,23.57,23.61,23.57,23.61,15400.0,19.7192,19.7527,19.7192,19.7527,15400.0
2010-07-29 12:20:00,23.6,23.62,23.53,23.53,12700.0,19.7443,19.761,19.6857,19.6857,12700.0
2010-07-29 12:25:00,23.52,23.53,23.43,23.53,22200.0,19.6774,19.6857,19.6021,19.6857,22200.0
2010-07-29 12:30:00,23.53,23.54,23.45,23.53,49700.0,19.6857,19.6941,19.6188,19.6857,49700.0
2010-07-29 12:35:00,23.51,23.6,23.5,23.52,25400.0,19.669,19.7443,19.6606,19.6774,25400.0
2010-07-29 12:40:00,23.52,23.62,23.5,23.59,67200.0,19.6774,19.761,19.6606,19.7359,67200.0
2010-07-29 12:45:00,23.58,23.59,23.58,23.58,12100.0,19.7276,19.7359,19.7276,19.7276,12100.0
2010-07-29 12:50:00,23.57,23.6,23.54,23.57,26800.0,19.7192,19.7443,19.6941,19.7192,26800.0
2010-07-29 12:55:00,23.57,23.58,23.55,23.57,7200.0,19.7192,19.7276,19.7025,19.7192,7200.0
2010-07-29 13:00:00,23.57,23.59,23.53,23.55,20200.0,19.7192,19.7359,19.6857,19.7025,20200.0
2010-07-29 13:05:00,23.55,23.61,23.55,23.58,31900.0,19.7025,19.7527,19.7025,19.7276,31900.0
2010-07-29 13:10:00,23.59,23.65,23.55,23.64,24800.0,19.7359,19.7861,19.7025,19.7778,24800.0
2010-07-29 13:15:00,23.64,23.65,23.6,23.62,12100.0,19.7778,19.7861,19.7443,19.761,12100.0
2010-07-29 13:20:00,23.63,23.63,23.6,23.6,21900.0,19.7694,19.7694,19.7443,19.7443,21900.0
2010-07-29 13:25:00,23.6,23.67,23.6,23.66,32400.0,19.7443,19.8029,19.7443,19.7945,32400.0
2010-07-29 13:30:00,23.66,23.66,23.63,23.63,31800.0,19.7945,19.7945,19.7694,19.7694,31800.0
2010-07-29 13:35:00,23.63,23.66,23.61,23.65,21500.0,19.7694,19.7945,19.7527,19.7861,21500.0
2010-07-29 13:40:00,23.65,23.66,23.64,23.64,13200.0,19.7861,19.7945,19.7778,19.7778,13200.0
2010-07-29 13:45:00,23.64,23.68,23.64,23.65,19400.0,19.7778,19.8112,19.7778,19.7861,19400.0
2010-07-29 13:50:00,23.65,23.67,23.62,23.63,48000.0,19.7861,19.8029,19.761,19.7694,48000.0
2010-07-29 13:55:00,23.63,23.67,23.63,23.64,20600.0,19.7694,19.8029,19.7694,19.7778,20600.0
2010-07-29 14:00:00,23.65,23.72,23.65,23.7,60200.0,19.7861,19.8447,19.7861,19.828,60200.0
2010-07-29 14:05:00,23.69,23.72,23.68,23.71,30600.0,19.8196,19.8447,19.8112,19.8363,30600.0
2010-07-29 14:10:00,23.7,23.74,23.7,23.74,44200.0,19.828,19.8614,19.828,19.8614,44200.0
2010-07-29 14:15:00,23.74,23.76,23.69,23.75,45300.0,19.8614,19.8782,19.8196,19.8698,45300.0
2010-07-29 14:20:00,23.76,23.79,23.73,23.73,24500.0,19.8782,19.9033,19.8531,19.8531,24500.0
2010-07-29 14:25:00,23.73,23.8,23.72,23.79,92600.0,19.8531,19.9116,19.8447,19.9033,92600.0
2010-07-29 14:30:00,23.79,23.8,23.7,23.71,48600.0,19.9033,19.9116,19.828,19.8363,48600.0
2010-07-29 14:35:00,23.72,23.77,23.71,23.75,56200.0,19.8447,19.8865,19.8363,19.8698,56200.0
2010-07-29 14:40:00,23.75,23.75,23.72,23.74,39200.0,19.8698,19.8698,19.8447,19.8614,39200.0
2010-07-29 14:45:00,23.75,23.77,23.73,23.75,57900.0,19.8698,19.8865,19.8531,19.8698,57900.0
2010-07-29 14:50:00,23.75,23.78,23.73,23.75,29400.0,19.8698,19.8949,19.8531,19.8698,29400.0
2010-07-29 14:55:00,23.75,23.76,23.72,23.74,95800.0,19.8698,19.8782,19.8447,19.8614,95800.0
2010-07-29 15:00:00,23.75,23.75,23.71,23.71,42700.0,19.8698,19.8698,19.8363,19.8363,42700.0
2010-07-29 15:05:00,23.72,23.75,23.72,23.75,63700.0,19.8447,19.8698,19.8447,19.8698,63700.0
2010-07-29 15:10:00,23.74,23.8,23.74,23.8,37000.0,19.8614,19.9116,19.8614,19.9116,37000.0
2010-07-29 15:15:00,23.8,23.83,23.75,23.78,51600.0,19.9116,19.9367,19.8698,19.8949,51600.0
2010-07-29 15:20:00,23.78,23.8,23.75,23.8,64100.0,19.8949,19.9116,19.8698,19.9116,64100.0
2010-07-29 15:25:00,23.8,23.81,23.74,23.74,138000.0,19.9116,19.92,19.8614,19.8614,138000.0
2010-07-29 15:30:00,23.74,23.74,23.67,23.74,92700.0,19.8614,19.8614,19.8029,19.8614,92700.0
2010-07-29 15:35:00,23.73,23.76,23.7,23.7,76700.0,19.8531,19.8782,19.828,19.828,76700.0
2010-07-29 15:40:00,23.69,23.73,23.65,23.7,89900.0,19.8196,19.8531,19.7861,19.828,89900.0
2010-07-29 15:45:00,23.7,23.78,23.67,23.73,188200.0,19.828,19.8949,19.8029,19.8531,188200.0
2010-07-29 15:50:00,23.74,23.74,23.64,23.68,113600.0,19.8614,19.8614,19.7778,19.8112,113600.0
2010-07-29 15:55:00,23.69,23.71,23.61,23.64,159000.0,19.8196,19.8363,19.7527,19.7778,159000.0
2010-07-30 09:30:00,23.43,23.6,23.38,23.6,32100.0,19.6021,19.7443,19.5602,19.7443,32100.0
2010-07-30 09:35:00,23.58,23.59,23.5,23.54,13100.0,19.7276,19.7359,19.6606,19.6941,13100.0
2010-07-30 09:40:00,23.52,23.64,23.46,23.57,25600.0,19.6774,19.7778,19.6272,19.7192,25600.0
2010-07-30 09:45:00,23.58,23.63,23.57,23.59,28500.0,19.7276,19.7694,19.7192,19.7359,28500.0
2010-07-30 09:50:00,23.59,23.59,23.49,23.51,20900.0,19.7359,19.7359,19.6523,19.669,20900.0
2010-07-30 09:55:00,23.52,23.68,23.52,23.68,33300.0,19.6774,19.8112,19.6774,19.8112,33300.0
2010-07-30 10:00:00,23.68,23.7,23.64,23.67,58900.0,19.8112,19.828,19.7778,19.8029,58900.0
2010-07-30 10:05:00,23.67,23.72,23.65,23.65,45900.0,19.8029,19.8447,19.7861,19.7861,45900.0
2010-07-30 10:10:00,23.64,23.64,23.58,23.58,22700.0,19.7778,19.7778,19.7276,19.7276,22700.0
2010-07-30 10:15:00,23.59,23.63,23.54,23.54,26100.0,19.7359,19.7694,19.6941,19.6941,26100.0
2010-07-30 10:20:00,23.54,23.58,23.54,23.55,27300.0,19.6941,19.7276,19.6941,19.7025,27300.0
2010-07-30 10:25:00,23.54,23.62,23.54,23.6,15000.0,19.6941,19.761,19.6941,19.7443,15000.0
2010-07-30 10:30:00,23.6,23.7,23.59,23.61,81400.0,19.7443,19.828,19.7359,19.7527,81400.0
2010-07-30 10:35:00,23.62,23.64,23.59,23.61,10700.0,19.761,19.7778,19.7359,19.7527,10700.0
2010-07-30 10:40:00,23.61,23.7,23.61,23.69,14800.0,19.7527,19.828,19.7527,19.8196,14800.0
2010-07-30 10:45:00,23.67,23.7,23.65,23.66,15100.0,19.8029,19.828,19.7861,19.7945,15100.0
2010-07-30 10:50:00,23.65,23.66,23.58,23.58,14400.0,19.7861,19.7945,19.7276,19.7276,14400.0
2010-07-30 10:55:00,23.58,23.63,23.58,23.63,10600.0,19.7276,19.7694,19.7276,19.7694,10600.0
2010-07-30 11:00:00,23.63,23.63,23.54,23.58,17500.0,19.7694,19.7694,19.6941,19.7276,17500.0
2010-07-30 11:05:00,23.59,23.6,23.57,23.58,14700.0,19.7359,19.7443,19.7192,19.7276,14700.0
2010-07-30 11:10:00,23.57,23.58,23.54,23.55,9800.0,19.7192,19.7276,19.6941,19.7025,9800.0
2010-07-30 11:15:00,23.55,23.55,23.5,23.51,10300.0,19.7025,19.7025,19.6606,19.669,10300.0
2010-07-30 11:20:00,23.5,23.5,23.45,23.46,33400.0,19.6606,19.6606,19.6188,19.6272,33400.0
2010-07-30 11:25:00,23.46,23.5,23.45,23.46,12100.0,19.6272,19.6606,19.6188,19.6272,12100.0
2010-07-30 11:30:00,23.47,23.49,23.45,23.45,11500.0,19.6355,19.6523,19.6188,19.6188,11500.0
2010-07-30 11:35:00,23.45,23.46,23.41,23.44,12700.0,19.6188,19.6272,19.5853,19.6104,12700.0
2010-07-30 11:40:00,23.44,23.45,23.41,23.42,9800.0,19.6104,19.6188,19.5853,19.5937,9800.0
2010-07-30 11:45:00,23.42,23.44,23.4,23.43,14100.0,19.5937,19.6104,19.577,19.6021,14100.0
2010-07-30 11:50:00,23.43,23.49,23.43,23.49,10700.0,19.6021,19.6523,19.6021,19.6523,10700.0
2010-07-30 11:55:00,23.49,23.51,23.47,23.51,18100.0,19.6523,19.669,19.6355,19.669,18100.0
2010-07-30 12:00:00,23.5,23.51,23.49,23.5,6700.0,19.6606,19.669,19.6523,19.6606,6700.0
2010-07-30 12:05:00,23.5,23.5,23.45,23.46,13900.0,19.6606,19.6606,19.6188,19.6272,13900.0
2010-07-30 12:10:00,23.47,23.47,23.4,23.44,11500.0,19.6355,19.6355,19.577,19.6104,11500.0
2010-07-30 12:15:00,23.44,23.45,23.42,23.45,12500.0,19.6104,19.6188,19.5937,19.6188,12500.0
2010-07-30 12:20:00,23.44,23.48,23.43,23.48,25200.0,19.6104,19.6439,19.6021,19.6439,25200.0
2010-07-30 12:25:00,23.48,23.55,23.48,23.54,10000.0,19.6439,19.7025,19.6439,19.6941,10000.0
2010-07-30 12:30:00,23.54,23.6,23.54,23.59,39400.0,19.6941,19.7443,19.6941,19.7359,39400.0
2010-07-30 12:35:00,23.58,23.6,23.58,23.59,8800.0,19.7276,19.7443,19.7276,19.7359,8800.0
2010-07-30 12:40:00,23.59,23.62,23.59,23.61,6600.0,19.7359,19.761,19.7359,19.7527,6600.0
2010-07-30 12:45:00,23.61,23.62,23.59,23.6,9300.0,19.7527,19.761,19.7359,19.7443,9300.0
2010-07-30 12:50:00,23.59,23.61,23.58,23.59,17900.0,19.7359,19.7527,19.7276,19.7359,17900.0
2010-07-30 12:55:00,23.6,23.61,23.57,23.59,7000.0,19.7443,19.7527,19.7192,19.7359,7000.0
2010-07-30 13:00:00,23.59,23.59,23.56,23.57,6600.0,19.7359,19.7359,19.7108,19.7192,6600.0
2010-07-30 13:05:00,23.57,23.58,23.54,23.56,15100.0,19.7192,19.7276,19.6941,19.7108,15100.0
2010-07-30 13:10:00,23.55,23.56,23.5,23.51,5000.0,19.7025,19.7108,19.6606,19.669,5000.0
2010-07-30 13:15:00,23.5,23.52,23.43,23.45,16400.0,19.6606,19.6774,19.6021,19.6188,16400.0
2010-07-30 13:20:00,23.46,23.48,23.43,23.43,9300.0,19.6272,19.6439,19.6021,19.6021,9300.0
2010-07-30 13:25:00,23.43,23.45,23.43,23.43,12200.0,19.6021,19.6188,19.6021,19.6021,12200.0
2010-07-30 13:30:00,23.43,23.43,23.42,23.43,8700.0,19.6021,19.6021,19.5937,19.6021,8700.0
2010-07-30 13:35:00,23.43,23.43,23.37,23.4,9200.0,19.6021,19.6021,19.5519,19.577,9200.0
2010-07-30 13:40:00,23.39,23.41,23.38,23.38,7700.0,19.5686,19.5853,19.5602,19.5602,7700.0
2010-07-30 13:45:00,23.39,23.42,23.39,23.4,7000.0,19.5686,19.5937,19.5686,19.577,7000.0
2010-07-30 13:50:00,23.4,23.41,23.37,23.4,11400.0,19.577,19.5853,19.5519,19.577,11400.0
2010-07-30 13:55:00,23.4,23.4,23.3,23.3,19300.0,19.577,19.577,19.4933,19.4933,19300.0
2010-07-30 14:00:00,23.31,23.34,23.3,23.32,18600.0,19.5017,19.5268,19.4933,19.51,18600.0
2010-07-30 14:05:00,23.33,23.35,23.32,23.35,6200.0,19.5184,19.5351,19.51,19.5351,6200.0
2010-07-30 14:10:00,23.35,23.43,23.35,23.43,24900.0,19.5351,19.6021,19.5351,19.6021,24900.0
2010-07-30 14:15:00,23.44,23.52,23.43,23.52,14400.0,19.6104,19.6774,19.6021,19.6774,14400.0
2010-07-30 14:20:00,23.52,23.53,23.51,23.53,4500.0,19.6774,19.6857,19.669,19.6857,4500.0
2010-07-30 14:25:00,23.53,23.53,23.49,23.51,22600.0,19.6857,19.6857,19.6523,19.669,22600.0
2010-07-30 14:30:00,23.51,23.52,23.5,23.52,9700.0,19.669,19.6774,19.6606,19.6774,9700.0
2010-07-30 14:35:00,23.52,23.52,23.49,23.49,7900.0,19.6774,19.6774,19.6523,19.6523,7900.0
2010-07-30 14:40:00,23.49,23.55,23.47,23.54,17800.0,19.6523,19.7025,19.6355,19.6941,17800.0
2010-07-30 14:45:00,23.55,23.55,23.5,23.51,8100.0,19.7025,19.7025,19.6606,19.669,8100.0
2010-07-30 14:50:00,23.5,23.51,23.48,23.49,13800.0,19.6606,19.669,19.6439,19.6523,13800.0
2010-07-30 14:55:00,23.49,23.49,23.46,23.47,9400.0,19.6523,19.6523,19.6272,19.6355,9400.0
2010-07-30 15:00:00,23.46,23.49,23.46,23.48,7900.0,19.6272,19.6523,19.6272,19.6439,7900.0
2010-07-30 15:05:00,23.49,23.54,23.47,23.54,30000.0,19.6523,19.6941,19.6355,19.6941,30000.0
2010-07-30 15:10:00,23.53,23.56,23.53,23.54,14900.0,19.6857,19.7108,19.6857,19.6941,14900.0
2010-07-30 15:15:00,23.53,23.59,23.53,23.57,20300.0,19.6857,19.7359,19.6857,19.7192,20300.0
2010-07-30 15:20:00,23.56,23.65,23.56,23.61,42700.0,19.7108,19.7861,19.7108,19.7527,42700.0
2010-07-30 15:25:00,23.61,23.64,23.57,23.59,27700.0,19.7527,19.7778,19.7192,19.7359,27700.0
2010-07-30 15:30:00,23.6,23.62,23.56,23.61,39500.0,19.7443,19.761,19.7108,19.7527,39500.0
2010-07-30 15:35:00,23.61,23.61,23.54,23.55,27400.0,19.7527,19.7527,19.6941,19.7025,27400.0
2010-07-30 15:40:00,23.54,23.59,23.54,23.56,41800.0,19.6941,19.7359,19.6941,19.7108,41800.0
2010-07-30 15:45:00,23.56,23.64,23.55,23.58,67500.0,19.7108,19.7778,19.7025,19.7276,67500.0
2010-07-30 15:50:00,23.58,23.6,23.56,23.58,53000.0,19.7276,19.7443,19.7108,19.7276,53000.0
2010-07-30 15:55:00,23.57,23.58,23.53,23.53,118100.0,19.7192,19.7276,19.6857,19.6857,118100.0
2010-08-02 09:30:00,23.81,24.0,23.81,23.94,57900.0,19.92,20.0789,19.92,20.0287,57900.0
2010-08-02 09:35:00,23.96,23.96,23.8,23.87,21800.0,20.0455,20.0455,19.9116,19.9702,21800.0
2010-08-02 09:40:00,23.86,23.89,23.74,23.81,59200.0,19.9618,19.9869,19.8614,19.92,59200.0
2010-08-02 09:45:00,23.81,23.82,23.75,23.77,8500.0,19.92,19.9284,19.8698,19.8865,8500.0
2010-08-02 09:50:00,23.78,23.82,23.76,23.79,11000.0,19.8949,19.9284,19.8782,19.9033,11000.0
2010-08-02 09:55:00,23.79,23.79,23.69,23.7,24000.0,19.9033,19.9033,19.8196,19.828,24000.0
2010-08-02 10:00:00,23.71,23.76,23.7,23.72,65400.0,19.8363,19.8782,19.828,19.8447,65400.0
2010-08-02 10:05:00,23.73,23.75,23.68,23.69,13000.0,19.8531,19.8698,19.8112,19.8196,13000.0
2010-08-02 10:10:00,23.7,23.75,23.7,23.73,21200.0,19.828,19.8698,19.828,19.8531,21200.0
2010-08-02 10:15:00,23.74,23.75,23.69,23.71,21600.0,19.8614,19.8698,19.8196,19.8363,21600.0
2010-08-02 10:20:00,23.71,23.75,23.7,23.74,15600.0,19.8363,19.8698,19.828,19.8614,15600.0
2010-08-02 10:25:00,23.75,23.75,23.68,23.68,32000.0,19.8698,19.8698,19.8112,19.8112,32000.0
2010-08-02 10:30:00,23.69,23.75,23.68,23.71,101600.0,19.8196,19.8698,19.8112,19.8363,101600.0
2010-08-02 10:35:00,23.71,23.71,23.66,23.66,18600.0,19.8363,19.8363,19.7945,19.7945,18600.0
2010-08-02 10:40:00,23.67,23.7,23.63,23.69,17400.0,19.8029,19.828,19.7694,19.8196,17400.0
2010-08-02 10:45:00,23.68,23.7,23.68,23.7,14200.0,19.8112,19.828,19.8112,19.828,14200.0
2010-08-02 10:50:00,23.71,23.74,23.7,23.74,7000.0,19.8363,19.8614,19.828,19.8614,7000.0
2010-08-02 10:55:00,23.74,23.74,23.72,23.73,7600.0,19.8614,19.8614,19.8447,19.8531,7600.0
2010-08-02 11:00:00,23.73,23.73,23.68,23.7,14000.0,19.8531,19.8531,19.8112,19.828,14000.0
2010-08-02 11:05:00,23.7,23.73,23.7,23.73,11200.0,19.828,19.8531,19.828,19.8531,11200.0
2010-08-02 11:10:00,23.74,23.75,23.66,23.66,16000.0,19.8614,19.8698,19.7945,19.7945,16000.0
2010-08-02 11:15:00,23.65,23.78,23.65,23.77,74500.0,19.7861,19.8949,19.7861,19.8865,74500.0
2010-08-02 11:20:00,23.78,23.8,23.76,23.78,23300.0,19.8949,19.9116,19.8782,19.8949,23300.0
2010-08-02 11:25:00,23.79,23.81,23.78,23.79,16900.0,19.9033,19.92,19.8949,19.9033,16900.0
2010-08-02 11:30:00,23.78,23.81,23.78,23.8,44100.0,19.8949,19.92,19.8949,19.9116,44100.0
2010-08-02 11:35:00,23.8,23.8,23.72,23.73,29500.0,19.9116,19.9116,19.8447,19.8531,29500.0
2010-08-02 11:40:00,23.73,23.73,23.68,23.68,12600.0,19.8531,19.8531,19.8112,19.8112,12600.0
2010-08-02 11:45:00,23.68,23.7,23.68,23.69,6100.0,19.8112,19.828,19.8112,19.8196,6100.0
2010-08-02 11:50:00,23.7,23.7,23.67,23.68,21500.0,19.828,19.828,19.8029,19.8112,21500.0
2010-08-02 11:55:00,23.69,23.7,23.68,23.69,8800.0,19.8196,19.828,19.8112,19.8196,8800.0
2010-08-02 12:00:00,23.7,23.7,23.68,23.69,24400.0,19.828,19.828,19.8112,19.8196,24400.0
2010-08-02 12:05:00,23.68,23.69,23.66,23.66,5200.0,19.8112,19.8196,19.7945,19.7945,5200.0
2010-08-02 12:10:00,23.66,23.67,23.66,23.66,4100.0,19.7945,19.8029,19.7945,19.7945,4100.0
2010-08-02 12:15:00,23.66,23.68,23.64,23.64,13600.0,19.7945,19.8112,19.7778,19.7778,13600.0
2010-08-02 12:20:00,23.64,23.64,23.61,23.62,27700.0,19.7778,19.7778,19.7527,19.761,27700.0
2010-08-02 12:25:00,23.63,23.63,23.62,23.62,1900.0,19.7694,19.7694,19.761,19.761,1900.0
2010-08-02 12:30:00,23.62,23.63,23.61,23.61,15500.0,19.761,19.7694,19.7527,19.7527,15500.0
2010-08-02 12:35:00,23.61,23.61,23.57,23.57,21900.0,19.7527,19.7527,19.7192,19.7192,21900.0
2010-08-02 12:40:00,23.57,23.58,23.57,23.58,1400.0,19.7192,19.7276,19.7192,19.7276,1400.0
2010-08-02 12:45:00,23.58,23.58,23.56,23.57,12000.0,19.7276,19.7276,19.7108,19.7192,12000.0
2010-08-02 12:50:00,23.56,23.6,23.56,23.59,8400.0,19.7108,19.7443,19.7108,19.7359,8400.0
2010-08-02 12:55:00,23.6,23.62,23.59,23.6,14900.0,19.7443,19.761,19.7359,19.7443,14900.0
2010-08-02 13:00:00,23.6,23.63,23.59,23.6,22600.0,19.7443,19.7694,19.7359,19.7443,22600.0
2010-08-02 13:05:00,23.61,23.61,23.6,23.6,2100.0,19.7527,19.7527,19.7443,19.7443,2100.0
2010-08-02 13:10:00,23.6,23.61,23.58,23.59,30000.0,19.7443,19.7527,19.7276,19.7359,30000.0
2010-08-02 13:15:00,23.59,23.6,23.58,23.59,6700.0,19.7359,19.7443,19.7276,19.7359,6700.0
2010-08-02 13:20:00,23.6,23.62,23.59,23.6,24400.0,19.7443,19.761,19.7359,19.7443,24400.0
2010-08-02 13:25:00,23.6,23.6,23.58,23.58,5500.0,19.7443,19.7443,19.7276,19.7276,5500.0
2010-08-02 13:30:00,23.59,23.6,23.57,23.59,13600.0,19.7359,19.7443,19.7192,19.7359,13600.0
2010-08-02 13:35:00,23.59,23.6,23.57,23.59,9500.0,19.7359,19.7443,19.7192,19.7359,9500.0
2010-08-02 13:40:00,23.6,23.62,23.58,23.59,15700.0,19.7443,19.761,19.7276,19.7359,15700.0
2010-08-02 13:45:00,23.6,23.62,23.59,23.61,7800.0,19.7443,19.761,19.7359,19.7527,7800.0
2010-08-02 13:50:00,23.6,23.62,23.6,23.62,6800.0,19.7443,19.761,19.7443,19.761,6800.0
2010-08-02 13:55:00,23.62,23.62,23.61,23.61,14300.0,19.761,19.761,19.7527,19.7527,14300.0
2010-08-02 14:00:00,23.61,23.62,23.6,23.6,9200.0,19.7527,19.761,19.7443,19.7443,9200.0
2010-08-02 14:05:00,23.61,23.61,23.59,23.6,16600.0,19.7527,19.7527,19.7359,19.7443,16600.0
2010-08-02 14:10:00,23.6,23.6,23.59,23.6,18000.0,19.7443,19.7443,19.7359,19.7443,18000.0
2010-08-02 14:15:00,23.6,23.61,23.57,23.58,27300.0,19.7443,19.7527,19.7192,19.7276,27300.0
2010-08-02 14:20:00,23.58,23.58,23.56,23.58,19900.0,19.7276,19.7276,19.7108,19.7276,19900.0
2010-08-02 14:25:00,23.58,23.59,23.57,23.58,9000.0,19.7276,19.7359,19.7192,19.7276,9000.0
2010-08-02 14:30:00,23.57,23.62,23.57,23.62,28100.0,19.7192,19.761,19.7192,19.761,28100.0
2010-08-02 14:35:00,23.62,23.63,23.62,23.62,5500.0,19.761,19.7694,19.761,19.761,5500.0
2010-08-02 14:40:00,23.63,23.63,23.6,23.61,32000.0,19.7694,19.7694,19.7443,19.7527,32000.0
2010-08-02 14:45:00,23.61,23.62,23.58,23.6,20600.0,19.7527,19.761,19.7276,19.7443,20600.0
2010-08-02 14:50:00,23.61,23.63,23.6,23.63,15500.0,19.7527,19.7694,19.7443,19.7694,15500.0
2010-08-02 14:55:00,23.63,23.64,23.63,23.63,15600.0,19.7694,19.7778,19.7694,19.7694,15600.0
2010-08-02 15:00:00,23.64,23.64,23.61,23.61,20500.0,19.7778,19.7778,19.7527,19.7527,20500.0
2010-08-02 15:05:00,23.61,23.62,23.59,23.62,27300.0,19.7527,19.761,19.7359,19.761,27300.0
2010-08-02 15:10:00,23.62,23.62,23.61,23.61,13900.0,19.761,19.761,19.7527,19.7527,13900.0
2010-08-02 15:15:00,23.62,23.62,23.6,23.6,28800.0,19.761,19.761,19.7443,19.7443,28800.0
2010-08-02 15:20:00,23.61,23.61,23.6,23.61,21600.0,19.7527,19.7527,19.7443,19.7527,21600.0
2010-08-02 15:25:00,23.6,23.61,23.59,23.59,34500.0,19.7443,19.7527,19.7359,19.7359,34500.0
2010-08-02 15:30:00,23.6,23.61,23.59,23.59,46800.0,19.7443,19.7527,19.7359,19.7359,46800.0
2010-08-02 15:35:00,23.59,23.61,23.57,23.58,61400.0,19.7359,19.7527,19.7192,19.7276,61400.0
2010-08-02 15:40:00,23.58,23.63,23.56,23.63,50500.0,19.7276,19.7694,19.7108,19.7694,50500.0
2010-08-02 15:45:00,23.63,23.65,23.59,23.59,81300.0,19.7694,19.7861,19.7359,19.7359,81300.0
2010-08-02 15:50:00,23.6,23.63,23.58,23.63,67000.0,19.7443,19.7694,19.7276,19.7694,67000.0
2010-08-02 15:55:00,23.62,23.63,23.59,23.6,152900.0,19.761,19.7694,19.7359,19.7443,152900.0
2010-08-03 09:30:00,23.48,23.6,23.44,23.54,20900.0,19.6439,19.7443,19.6104,19.6941,20900.0
2010-08-03 09:35:00,23.54,23.63,23.41,23.56,29000.0,19.6941,19.7694,19.5853,19.7108,29000.0
2010-08-03 09:40:00,23.55,23.68,23.52,23.66,59700.0,19.7025,19.8112,19.6774,19.7945,59700.0
2010-08-03 09:45:00,23.69,23.72,23.62,23.66,31100.0,19.8196,19.8447,19.761,19.7945,31100.0
2010-08-03 09:50:00,23.65,23.67,23.6,23.65,20300.0,19.7861,19.8029,19.7443,19.7861,20300.0
2010-08-03 09:55:00,23.63,23.72,23.6,23.7,39000.0,19.7694,19.8447,19.7443,19.828,39000.0
2010-08-03 10:00:00,23.69,23.7,23.61,23.7,43700.0,19.8196,19.828,19.7527,19.828,43700.0
2010-08-03 10:05:00,23.68,23.72,23.65,23.72,26600.0,19.8112,19.8447,19.7861,19.8447,26600.0
2010-08-03 10:10:00,23.71,23.71,23.68,23.7,48800.0,19.8363,19.8363,19.8112,19.828,48800.0
2010-08-03 10:15:00,23.7,23.78,23.7,23.77,65200.0,19.828,19.8949,19.828,19.8865,65200.0
2010-08-03 10:20:00,23.77,23.8,23.75,23.79,45000.0,19.8865,19.9116,19.8698,19.9033,45000.0
2010-08-03 10:25:00,23.79,23.8,23.68,23.69,124000.0,19.9033,19.9116,19.8112,19.8196,124000.0
2010-08-03 10:30:00,23.69,23.76,23.68,23.75,87100.0,19.8196,19.8782,19.8112,19.8698,87100.0
2010-08-03 10:35:00,23.75,23.76,23.68,23.69,46800.0,19.8698,19.8782,19.8112,19.8196,46800.0
2010-08-03 10:40:00,23.7,23.78,23.69,23.77,16200.0,19.828,19.8949,19.8196,19.8865,16200.0
2010-08-03 10:45:00,23.77,23.8,23.77,23.78,29500.0,19.8865,19.9116,19.8865,19.8949,29500.0
2010-08-03 10:50:00,23.78,23.82,23.78,23.82,78300.0,19.8949,19.9284,19.8949,19.9284,78300.0
2010-08-03 10:55:00,23.82,23.84,23.79,23.83,47100.0,19.9284,19.9451,19.9033,19.9367,47100.0
2010-08-03 11:00:00,23.84,23.86,23.83,23.84,31800.0,19.9451,19.9618,19.9367,19.9451,31800.0
2010-08-03 11:05:00,23.84,23.86,23.82,23.82,85000.0,19.9451,19.9618,19.9284,19.9284,85000.0
2010-08-03 11:10:00,23.82,23.83,23.75,23.8,32300.0,19.9284,19.9367,19.8698,19.9116,32300.0
2010-08-03 11:15:00,23.79,23.82,23.77,23.81,29100.0,19.9033,19.9284,19.8865,19.92,29100.0
2010-08-03 11:20:00,23.81,23.81,23.77,23.78,16000.0,19.92,19.92,19.8865,19.8949,16000.0
2010-08-03 11:25:00,23.78,23.84,23.77,23.84,74700.0,19.8949,19.9451,19.8865,19.9451,74700.0
2010-08-03 11:30:00,23.85,23.9,23.84,23.9,15400.0,19.9534,19.9953,19.9451,19.9953,15400.0
2010-08-03 11:35:00,23.89,23.94,23.88,23.89,135600.0,19.9869,20.0287,19.9785,19.9869,135600.0
2010-08-03 11:40:00,23.89,23.9,23.7,23.76,131100.0,19.9869,19.9953,19.828,19.8782,131100.0
2010-08-03 11:45:00,23.76,23.76,23.71,23.75,43600.0,19.8782,19.8782,19.8363,19.8698,43600.0
2010-08-03 11:50:00,23.76,23.8,23.74,23.74,35200.0,19.8782,19.9116,19.8614,19.8614,35200.0
2010-08-03 11:55:00,23.74,23.74,23.73,23.73,5000.0,19.8614,19.8614,19.8531,19.8531,5000.0
2010-08-03 12:00:00,23.73,23.75,23.72,23.72,13700.0,19.8531,19.8698,19.8447,19.8447,13700.0
2010-08-03 12:05:00,23.72,23.77,23.72,23.77,11200.0,19.8447,19.8865,19.8447,19.8865,11200.0
2010-08-03 12:10:00,23.77,23.8,23.76,23.79,8000.0,19.8865,19.9116,19.8782,19.9033,8000.0
2010-08-03 12:15:00,23.8,23.8,23.78,23.8,11000.0,19.9116,19.9116,19.8949,19.9116,11000.0
2010-08-03 12:20:00,23.79,23.8,23.79,23.8,9500.0,19.9033,19.9116,19.9033,19.9116,9500.0
2010-08-03 12:25:00,23.8,23.8,23.73,23.77,17600.0,19.9116,19.9116,19.8531,19.8865,17600.0
2010-08-03 12:30:00,23.76,23.8,23.76,23.79,10800.0,19.8782,19.9116,19.8782,19.9033,10800.0
2010-08-03 12:35:00,23.78,23.8,23.78,23.8,7800.0,19.8949,19.9116,19.8949,19.9116,7800.0
2010-08-03 12:40:00,23.8,23.8,23.79,23.8,6800.0,19.9116,19.9116,19.9033,19.9116,6800.0
2010-08-03 12:45:00,23.8,23.8,23.79,23.8,3200.0,19.9116,19.9116,19.9033,19.9116,3200.0
2010-08-03 12:50:00,23.8,23.8,23.79,23.79,4100.0,19.9116,19.9116,19.9033,19.9033,4100.0
2010-08-03 12:55:00,23.8,23.8,23.77,23.78,20000.0,19.9116,19.9116,19.8865,19.8949,20000.0
2010-08-03 13:00:00,23.78,23.79,23.73,23.75,10700.0,19.8949,19.9033,19.8531,19.8698,10700.0
2010-08-03 13:05:00,23.74,23.74,23.71,23.74,13500.0,19.8614,19.8614,19.8363,19.8614,13500.0
2010-08-03 13:10:00,23.74,23.77,23.73,23.77,7000.0,19.8614,19.8865,19.8531,19.8865,7000.0
2010-08-03 13:15:00,23.77,23.8,23.76,23.8,66900.0,19.8865,19.9116,19.8782,19.9116,66900.0
2010-08-03 13:20:00,23.8,23.8,23.78,23.8,73100.0,19.9116,19.9116,19.8949,19.9116,73100.0
2010-08-03 13:25:00,23.8,23.8,23.78,23.79,31400.0,19.9116,19.9116,19.8949,19.9033,31400.0
2010-08-03 13:30:00,23.8,23.8,23.79,23.8,32000.0,19.9116,19.9116,19.9033,19.9116,32000.0
2010-08-03 13:35:00,23.8,23.84,23.8,23.84,48100.0,19.9116,19.9451,19.9116,19.9451,48100.0
2010-08-03 13:40:00,23.85,23.85,23.82,23.84,95400.0,19.9534,19.9534,19.9284,19.9451,95400.0
2010-08-03 13:45:00,23.84,23.85,23.83,23.84,58400.0,19.9451,19.9534,19.9367,19.9451,58400.0
2010-08-03 13:50:00,23.85,23.87,23.83,23.86,47500.0,19.9534,19.9702,19.9367,19.9618,47500.0
2010-08-03 13:55:00,23.85,23.86,23.85,23.86,10300.0,19.9534,19.9618,19.9534,19.9618,10300.0
2010-08-03 14:00:00,23.86,23.88,23.86,23.87,37700.0,19.9618,19.9785,19.9618,19.9702,37700.0
2010-08-03 14:05:00,23.86,23.88,23.86,23.87,10400.0,19.9618,19.9785,19.9618,19.9702,10400.0
2010-08-03 14:10:00,23.88,23.9,23.87,23.89,7000.0,19.9785,19.9953,19.9702,19.9869,7000.0
2010-08-03 14:15:00,23.9,23.93,23.9,23.93,9800.0,19.9953,20.0204,19.9953,20.0204,9800.0
2010-08-03 14:20:00,23.93,23.93,23.89,23.9,28900.0,20.0204,20.0204,19.9869,19.9953,28900.0
2010-08-03 14:25:00,23.9,23.9,23.88,23.9,28300.0,19.9953,19.9953,19.9785,19.9953,28300.0
2010-08-03 14:30:00,23.9,23.91,23.86,23.87,33700.0,19.9953,20.0036,19.9618,19.9702,33700.0
2010-08-03 14:35:00,23.88,23.9,23.87,23.9,39400.0,19.9785,19.9953,19.9702,19.9953,39400.0
2010-08-03 14:40:00,23.91,23.92,23.87,23.87,20000.0,20.0036,20.012,19.9702,19.9702,20000.0
2010-08-03 14:45:00,23.88,23.91,23.87,23.89,19000.0,19.9785,20.0036,19.9702,19.9869,19000.0
2010-08-03 14:50:00,23.89,23.9,23.84,23.84,16300.0,19.9869,19.9953,19.9451,19.9451,16300.0
2010-08-03 14:55:00,23.84,23.87,23.84,23.84,63900.0,19.9451,19.9702,19.9451,19.9451,63900.0
2010-08-03 15:00:00,23.85,23.85,23.79,23.79,43800.0,19.9534,19.9534,19.9033,19.9033,43800.0
2010-08-03 15:05:00,23.79,23.8,23.79,23.79,67400.0,19.9033,19.9116,19.9033,19.9033,67400.0
2010-08-03 15:10:00,23.79,23.81,23.79,23.8,37400.0,19.9033,19.92,19.9033,19.9116,37400.0
2010-08-03 15:15:00,23.8,23.82,23.78,23.82,27600.0,19.9116,19.9284,19.8949,19.9284,27600.0
2010-08-03 15:20:00,23.81,23.83,23.78,23.83,60300.0,19.92,19.9367,19.8949,19.9367,60300.0
2010-08-03 15:25:00,23.82,23.86,23.82,23.84,45600.0,19.9284,19.9618,19.9284,19.9451,45600.0
2010-08-03 15:30:00,23.84,23.85,23.83,23.83,42900.0,19.9451,19.9534,19.9367,19.9367,42900.0
2010-08-03 15:35:00,23.83,23.86,23.83,23.85,119100.0,19.9367,19.9618,19.9367,19.9534,119100.0
2010-08-03 15:40:00,23.85,23.89,23.83,23.86,42000.0,19.9534,19.9869,19.9367,19.9618,42000.0
2010-08-03 15:45:00,23.85,23.89,23.82,23.85,103900.0,19.9534,19.9869,19.9284,19.9534,103900.0
2010-08-03 15:50:00,23.85,23.86,23.83,23.85,65600.0,19.9534,19.9618,19.9367,19.9534,65600.0
2010-08-03 15:55:00,23.85,23.87,23.84,23.86,109700.0,19.9534,19.9702,19.9451,19.9618,109700.0
2010-08-04 09:30:00,23.98,24.05,23.91,23.91,20600.0,20.0622,20.1208,20.0036,20.0036,20600.0
2010-08-04 09:35:00,23.92,24.0,23.89,23.99,12700.0,20.012,20.0789,19.9869,20.0706,12700.0
2010-08-04 09:40:00,23.99,24.06,23.97,24.03,31900.0,20.0706,20.1291,20.0538,20.104,31900.0
2010-08-04 09:45:00,24.05,24.05,23.99,24.01,9000.0,20.1208,20.1208,20.0706,20.0873,9000.0
2010-08-04 09:50:00,24.02,24.02,23.92,23.92,16500.0,20.0957,20.0957,20.012,20.012,16500.0
2010-08-04 09:55:00,23.92,23.95,23.9,23.94,36000.0,20.012,20.0371,19.9953,20.0287,36000.0
2010-08-04 10:00:00,23.94,24.03,23.93,23.96,18300.0,20.0287,20.104,20.0204,20.0455,18300.0
2010-08-04 10:05:00,23.97,23.97,23.9,23.93,19900.0,20.0538,20.0538,19.9953,20.0204,19900.0
2010-08-04 10:10:00,23.93,23.94,23.9,23.93,21500.0,20.0204,20.0287,19.9953,20.0204,21500.0
2010-08-04 10:15:00,23.94,23.95,23.82,23.82,35000.0,20.0287,20.0371,19.9284,19.9284,35000.0
2010-08-04 10:20:00,23.8,23.83,23.79,23.81,13300.0,19.9116,19.9367,19.9033,19.92,13300.0
2010-08-04 10:25:00,23.81,23.85,23.8,23.82,12000.0,19.92,19.9534,19.9116,19.9284,12000.0
2010-08-04 10:30:00,23.83,23.85,23.8,23.81,6300.0,19.9367,19.9534,19.9116,19.92,6300.0
2010-08-04 10:35:00,23.81,23.81,23.78,23.81,27900.0,19.92,19.92,19.8949,19.92,27900.0
2010-08-04 10:40:00,23.82,23.85,23.81,23.83,10700.0,19.9284,19.9534,19.92,19.9367,10700.0
2010-08-04 10:45:00,23.82,23.88,23.82,23.84,10600.0,19.9284,19.9785,19.9284,19.9451,10600.0
2010-08-04 10:50:00,23.83,23.88,23.8,23.8,20000.0,19.9367,19.9785,19.9116,19.9116,20000.0
2010-08-04 10:55:00,23.8,23.82,23.8,23.81,4800.0,19.9116,19.9284,19.9116,19.92,4800.0
2010-08-04 11:00:00,23.8,23.81,23.8,23.81,12600.0,19.9116,19.92,19.9116,19.92,12600.0
2010-08-04 11:05:00,23.81,23.85,23.81,23.84,3100.0,19.92,19.9534,19.92,19.9451,3100.0
2010-08-04 11:10:00,23.84,23.84,23.81,23.82,10700.0,19.9451,19.9451,19.92,19.9284,10700.0
2010-08-04 11:15:00,23.82,23.86,23.82,23.86,19200.0,19.9284,19.9618,19.9284,19.9618,19200.0
2010-08-04 11:20:00,23.85,23.87,23.85,23.87,9700.0,19.9534,19.9702,19.9534,19.9702,9700.0
2010-08-04 11:25:00,23.88,23.91,23.88,23.91,4900.0,19.9785,20.0036,19.9785,20.0036,4900.0
2010-08-04 11:30:00,23.91,23.91,23.88,23.89,8700.0,20.0036,20.0036,19.9785,19.9869,8700.0
2010-08-04 11:35:00,23.89,23.92,23.89,23.91,6500.0,19.9869,20.012,19.9869,20.0036,6500.0
2010-08-04 11:40:00,23.92,23.92,23.91,23.92,16300.0,20.012,20.012,20.0036,20.012,16300.0
2010-08-04 11:45:00,23.91,23.94,23.91,23.94,13100.0,20.0036,20.0287,20.0036,20.0287,13100.0
2010-08-04 11:50:00,23.95,23.99,23.94,23.99,10900.0,20.0371,20.0706,20.0287,20.0706,10900.0
2010-08-04 11:55:00,23.99,23.99,23.92,23.92,12100.0,20.0706,20.0706,20.012,20.012,12100.0
2010-08-04 12:00:00,23.93,23.93,23.9,23.92,15000.0,20.0204,20.0204,19.9953,20.012,15000.0
2010-08-04 12:05:00,23.92,23.97,23.92,23.96,6500.0,20.012,20.0538,20.012,20.0455,6500.0
2010-08-04 12:10:00,23.96,23.97,23.94,23.95,6800.0,20.0455,20.0538,20.0287,20.0371,6800.0
2010-08-04 12:15:00,23.94,23.97,23.94,23.97,5500.0,20.0287,20.0538,20.0287,20.0538,5500.0
2010-08-04 12:20:00,23.97,24.02,23.97,24.02,18900.0,20.0538,20.0957,20.0538,20.0957,18900.0
2010-08-04 12:25:00,24.02,24.03,24.01,24.03,4000.0,20.0957,20.104,20.0873,20.104,4000.0
2010-08-04 12:30:00,24.03,24.03,24.02,24.03,3900.0,20.104,20.104,20.0957,20.104,3900.0
2010-08-04 12:35:00,24.03,24.05,24.01,24.01,11700.0,20.104,20.1208,20.0873,20.0873,11700.0
2010-08-04 12:40:00,24.01,24.01,23.99,24.0,8700.0,20.0873,20.0873,20.0706,20.0789,8700.0
2010-08-04 12:45:00,23.99,24.0,23.97,23.97,6700.0,20.0706,20.0789,20.0538,20.0538,6700.0
2010-08-04 12:50:00,23.98,23.98,23.95,23.96,5800.0,20.0622,20.0622,20.0371,20.0455,5800.0
2010-08-04 12:55:00,23.96,23.99,23.95,23.98,10200.0,20.0455,20.0706,20.0371,20.0622,10200.0
2010-08-04 13:00:00,23.98,24.01,23.98,23.99,7900.0,20.0622,20.0873,20.0622,20.0706,7900.0
2010-08-04 13:05:00,23.99,23.99,23.94,23.96,8200.0,20.0706,20.0706,20.0287,20.0455,8200.0
2010-08-04 13:10:00,23.96,23.96,23.93,23.93,5700.0,20.0455,20.0455,20.0204,20.0204,5700.0
2010-08-04 13:15:00,23.93,23.93,23.92,23.92,2800.0,20.0204,20.0204,20.012,20.012,2800.0
2010-08-04 13:20:00,23.92,23.96,23.91,23.91,10000.0,20.012,20.0455,20.0036,20.0036,10000.0
2010-08-04 13:25:00,23.92,23.97,23.91,23.97,11500.0,20.012,20.0538,20.0036,20.0538,11500.0
2010-08-04 13:30:00,23.97,24.01,23.96,24.01,10300.0,20.0538,20.0873,20.0455,20.0873,10300.0
2010-08-04 13:35:00,24.01,24.01,23.99,24.01,11500.0,20.0873,20.0873,20.0706,20.0873,11500.0
2010-08-04 13:40:00,24.01,24.02,23.98,24.0,9900.0,20.0873,20.0957,20.0622,20.0789,9900.0
2010-08-04 13:45:00,24.0,24.03,24.0,24.03,13700.0,20.0789,20.104,20.0789,20.104,13700.0
2010-08-04 13:50:00,24.03,24.06,24.02,24.03,17300.0,20.104,20.1291,20.0957,20.104,17300.0
2010-08-04 13:55:00,24.04,24.04,24.0,24.03,14000.0,20.1124,20.1124,20.0789,20.104,14000.0
2010-08-04 14:00:00,24.03,24.09,24.01,24.08,19900.0,20.104,20.1542,20.0873,20.1459,19900.0
2010-08-04 14:05:00,24.07,24.1,24.07,24.09,13100.0,20.1375,20.1626,20.1375,20.1542,13100.0
2010-08-04 14:10:00,24.08,24.12,24.08,24.1,19600.0,20.1459,20.1793,20.1459,20.1626,19600.0
2010-08-04 14:15:00,24.1,24.12,24.08,24.09,15000.0,20.1626,20.1793,20.1459,20.1542,15000.0
2010-08-04 14:20:00,24.09,24.1,24.07,24.09,13000.0,20.1542,20.1626,20.1375,20.1542,13000.0
2010-08-04 14:25:00,24.09,24.1,24.06,24.1,13700.0,20.1542,20.1626,20.1291,20.1626,13700.0
2010-08-04 14:30:00,24.1,24.12,24.09,24.1,23100.0,20.1626,20.1793,20.1542,20.1626,23100.0
2010-08-04 14:35:00,24.11,24.12,24.09,24.09,14200.0,20.171,20.1793,20.1542,20.1542,14200.0
2010-08-04 14:40:00,24.1,24.12,24.09,24.12,18400.0,20.1626,20.1793,20.1542,20.1793,18400.0
2010-08-04 14:45:00,24.12,24.12,24.08,24.08,20700.0,20.1793,20.1793,20.1459,20.1459,20700.0
2010-08-04 14:50:00,24.08,24.08,24.04,24.06,13800.0,20.1459,20.1459,20.1124,20.1291,13800.0
2010-08-04 14:55:00,24.05,24.05,24.03,24.05,10700.0,20.1208,20.1208,20.104,20.1208,10700.0
2010-08-04 15:00:00,24.05,24.06,24.03,24.03,12900.0,20.1208,20.1291,20.104,20.104,12900.0
2010-08-04 15:05:00,24.03,24.05,24.02,24.03,31300.0,20.104,20.1208,20.0957,20.104,31300.0
2010-08-04 15:10:00,24.04,24.05,24.02,24.04,14100.0,20.1124,20.1208,20.0957,20.1124,14100.0
2010-08-04 15:15:00,24.04,24.06,24.03,24.03,33400.0,20.1124,20.1291,20.104,20.104,33400.0
2010-08-04 15:20:00,24.04,24.05,24.02,24.03,25200.0,20.1124,20.1208,20.0957,20.104,25200.0
2010-08-04 15:25:00,24.02,24.05,24.02,24.03,13700.0,20.0957,20.1208,20.0957,20.104,13700.0
2010-08-04 15:30:00,24.04,24.07,24.04,24.07,17900.0,20.1124,20.1375,20.1124,20.1375,17900.0
2010-08-04 15:35:00,24.06,24.07,24.05,24.06,28000.0,20.1291,20.1375,20.1208,20.1291,28000.0
2010-08-04 15:40:00,24.07,24.07,24.05,24.06,57000.0,20.1375,20.1375,20.1208,20.1291,57000.0
2010-08-04 15:45:00,24.07,24.08,24.06,24.08,40600.0,20.1375,20.1459,20.1291,20.1459,40600.0
2010-08-04 15:50:00,24.07,24.08,24.05,24.06,27300.0,20.1375,20.1459,20.1208,20.1291,27300.0
2010-08-04 15:55:00,24.06,24.07,24.04,24.05,84300.0,20.1291,20.1375,20.1124,20.1208,84300.0
2010-08-05 09:30:00,23.9,24.04,23.78,23.78,30200.0,19.9953,20.1124,19.8949,19.8949,30200.0
2010-08-05 09:35:00,23.78,23.82,23.77,23.79,14500.0,19.8949,19.9284,19.8865,19.9033,14500.0
2010-08-05 09:40:00,23.79,23.85,23.79,23.8,11200.0,19.9033,19.9534,19.9033,19.9116,11200.0
2010-08-05 09:45:00,23.82,23.85,23.8,23.85,8300.0,19.9284,19.9534,19.9116,19.9534,8300.0
2010-08-05 09:50:00,23.85,23.88,23.82,23.84,40500.0,19.9534,19.9785,19.9284,19.9451,40500.0
2010-08-05 09:55:00,23.83,23.86,23.83,23.85,6200.0,19.9367,19.9618,19.9367,19.9534,6200.0
2010-08-05 10:00:00,23.85,23.87,23.79,23.84,11000.0,19.9534,19.9702,19.9033,19.9451,11000.0
2010-08-05 10:05:00,23.84,23.85,23.82,23.83,11200.0,19.9451,19.9534,19.9284,19.9367,11200.0
2010-08-05 10:10:00,23.83,23.85,23.83,23.85,5200.0,19.9367,19.9534,19.9367,19.9534,5200.0
2010-08-05 10:15:00,23.84,23.85,23.79,23.79,6300.0,19.9451,19.9534,19.9033,19.9033,6300.0
2010-08-05 10:20:00,23.79,23.83,23.79,23.82,6800.0,19.9033,19.9367,19.9033,19.9284,6800.0
2010-08-05 10:25:00,23.83,23.83,23.78,23.79,7300.0,19.9367,19.9367,19.8949,19.9033,7300.0
2010-08-05 10:30:00,23.8,23.81,23.76,23.76,7100.0,19.9116,19.92,19.8782,19.8782,7100.0
2010-08-05 10:35:00,23.75,23.8,23.73,23.8,15400.0,19.8698,19.9116,19.8531,19.9116,15400.0
2010-08-05 10:40:00,23.8,23.83,23.76,23.77,20800.0,19.9116,19.9367,19.8782,19.8865,20800.0
2010-08-05 10:45:00,23.76,23.77,23.73,23.77,6100.0,19.8782,19.8865,19.8531,19.8865,6100.0
2010-08-05 10:50:00,23.77,23.77,23.7,23.71,8900.0,19.8865,19.8865,19.828,19.8363,8900.0
2010-08-05 10:55:00,23.7,23.71,23.67,23.67,12200.0,19.828,19.8363,19.8029,19.8029,12200.0
2010-08-05 11:00:00,23.67,23.72,23.65,23.69,10600.0,19.8029,19.8447,19.7861,19.8196,10600.0
2010-08-05 11:05:00,23.69,23.69,23.65,23.68,6000.0,19.8196,19.8196,19.7861,19.8112,6000.0
2010-08-05 11:10:00,23.68,23.74,23.68,23.73,6700.0,19.8112,19.8614,19.8112,19.8531,6700.0
2010-08-05 11:15:00,23.74,23.74,23.69,23.71,5900.0,19.8614,19.8614,19.8196,19.8363,5900.0
2010-08-05 11:20:00,23.71,23.74,23.71,23.74,7000.0,19.8363,19.8614,19.8363,19.8614,7000.0
2010-08-05 11:25:00,23.74,23.74,23.73,23.74,1900.0,19.8614,19.8614,19.8531,19.8614,1900.0
2010-08-05 11:30:00,23.75,23.79,23.73,23.74,49200.0,19.8698,19.9033,19.8531,19.8614,49200.0
2010-08-05 11:35:00,23.74,23.74,23.71,23.73,14000.0,19.8614,19.8614,19.8363,19.8531,14000.0
2010-08-05 11:40:00,23.74,23.82,23.74,23.81,17200.0,19.8614,19.9284,19.8614,19.92,17200.0
2010-08-05 11:45:00,23.8,23.81,23.78,23.81,14000.0,19.9116,19.92,19.8949,19.92,14000.0
2010-08-05 11:50:00,23.81,23.83,23.81,23.83,3000.0,19.92,19.9367,19.92,19.9367,3000.0
2010-08-05 11:55:00,23.85,23.85,23.8,23.8,11500.0,19.9534,19.9534,19.9116,19.9116,11500.0
2010-08-05 12:00:00,23.8,23.83,23.8,23.83,10900.0,19.9116,19.9367,19.9116,19.9367,10900.0
2010-08-05 12:05:00,23.83,23.87,23.83,23.84,5100.0,19.9367,19.9702,19.9367,19.9451,5100.0
2010-08-05 12:10:00,23.84,23.85,23.81,23.82,20400.0,19.9451,19.9534,19.92,19.9284,20400.0
2010-08-05 12:15:00,23.83,23.86,23.82,23.84,10000.0,19.9367,19.9618,19.9284,19.9451,10000.0
2010-08-05 12:20:00,23.83,23.86,23.83,23.86,3400.0,19.9367,19.9618,19.9367,19.9618,3400.0
2010-08-05 12:25:00,23.86,23.88,23.86,23.88,4600.0,19.9618,19.9785,19.9618,19.9785,4600.0
2010-08-05 12:30:00,23.88,23.89,23.87,23.88,7300.0,19.9785,19.9869,19.9702,19.9785,7300.0
2010-08-05 12:35:00,23.87,23.89,23.85,23.86,7700.0,19.9702,19.9869,19.9534,19.9618,7700.0
2010-08-05 12:40:00,23.86,23.86,23.82,23.82,3000.0,19.9618,19.9618,19.9284,19.9284,3000.0
2010-08-05 12:45:00,23.82,23.87,23.82,23.87,6100.0,19.9284,19.9702,19.9284,19.9702,6100.0
2010-08-05 12:50:00,23.87,23.87,23.83,23.83,4400.0,19.9702,19.9702,19.9367,19.9367,4400.0
2010-08-05 12:55:00,23.83,23.84,23.83,23.84,3000.0,19.9367,19.9451,19.9367,19.9451,3000.0
2010-08-05 13:00:00,23.85,23.86,23.85,23.85,4700.0,19.9534,19.9618,19.9534,19.9534,4700.0
2010-08-05 13:05:00,23.86,23.86,23.84,23.84,4200.0,19.9618,19.9618,19.9451,19.9451,4200.0
2010-08-05 13:10:00,23.83,23.84,23.83,23.83,10000.0,19.9367,19.9451,19.9367,19.9367,10000.0
2010-08-05 13:15:00,23.83,23.83,23.82,23.83,6600.0,19.9367,19.9367,19.9284,19.9367,6600.0
2010-08-05 13:20:00,23.82,23.84,23.81,23.84,7700.0,19.9284,19.9451,19.92,19.9451,7700.0
2010-08-05 13:25:00,23.85,23.87,23.85,23.87,1900.0,19.9534,19.9702,19.9534,19.9702,1900.0
2010-08-05 13:30:00,23.87,23.89,23.87,23.87,8700.0,19.9702,19.9869,19.9702,19.9702,8700.0
2010-08-05 13:35:00,23.88,23.89,23.88,23.88,2400.0,19.9785,19.9869,19.9785,19.9785,2400.0
2010-08-05 13:40:00,23.88,23.88,23.85,23.87,6600.0,19.9785,19.9785,19.9534,19.9702,6600.0
2010-08-05 13:45:00,23.88,23.89,23.88,23.89,1100.0,19.9785,19.9869,19.9785,19.9869,1100.0
2010-08-05 13:50:00,23.88,23.9,23.87,23.9,6700.0,19.9785,19.9953,19.9702,19.9953,6700.0
2010-08-05 13:55:00,23.9,23.92,23.87,23.87,11200.0,19.9953,20.012,19.9702,19.9702,11200.0
2010-08-05 14:00:00,23.88,23.89,23.87,23.88,5800.0,19.9785,19.9869,19.9702,19.9785,5800.0
2010-08-05 14:05:00,23.88,23.88,23.87,23.87,4600.0,19.9785,19.9785,19.9702,19.9702,4600.0
2010-08-05 14:10:00,23.88,23.88,23.87,23.87,4700.0,19.9785,19.9785,19.9702,19.9702,4700.0
2010-08-05 14:15:00,23.87,23.89,23.87,23.87,6300.0,19.9702,19.9869,19.9702,19.9702,6300.0
2010-08-05 14:20:00,23.87,23.88,23.87,23.88,8500.0,19.9702,19.9785,19.9702,19.9785,8500.0
2010-08-05 14:25:00,23.88,23.9,23.87,23.87,10600.0,19.9785,19.9953,19.9702,19.9702,10600.0
2010-08-05 14:30:00,23.88,23.89,23.85,23.87,9100.0,19.9785,19.9869,19.9534,19.9702,9100.0
2010-08-05 14:35:00,23.86,23.88,23.86,23.88,7300.0,19.9618,19.9785,19.9618,19.9785,7300.0
2010-08-05 14:40:00,23.87,23.88,23.84,23.84,7300.0,19.9702,19.9785,19.9451,19.9451,7300.0
2010-08-05 14:45:00,23.84,23.86,23.84,23.85,5500.0,19.9451,19.9618,19.9451,19.9534,5500.0
2010-08-05 14:50:00,23.85,23.86,23.85,23.86,6400.0,19.9534,19.9618,19.9534,19.9618,6400.0
2010-08-05 14:55:00,23.86,23.87,23.81,23.85,54200.0,19.9618,19.9702,19.92,19.9534,54200.0
2010-08-05 15:00:00,23.85,23.87,23.8,23.87,60400.0,19.9534,19.9702,19.9116,19.9702,60400.0
2010-08-05 15:05:00,23.88,23.91,23.88,23.91,5500.0,19.9785,20.0036,19.9785,20.0036,5500.0
2010-08-05 15:10:00,23.91,23.94,23.9,23.92,28400.0,20.0036,20.0287,19.9953,20.012,28400.0
2010-08-05 15:15:00,23.91,23.91,23.88,23.88,33800.0,20.0036,20.0036,19.9785,19.9785,33800.0
2010-08-05 15:20:00,23.89,23.94,23.89,23.92,35500.0,19.9869,20.0287,19.9869,20.012,35500.0
2010-08-05 15:25:00,23.92,23.92,23.85,23.87,34700.0,20.012,20.012,19.9534,19.9702,34700.0
2010-08-05 15:30:00,23.87,23.9,23.85,23.85,38200.0,19.9702,19.9953,19.9534,19.9534,38200.0
2010-08-05 15:35:00,23.86,23.87,23.85,23.87,17800.0,19.9618,19.9702,19.9534,19.9702,17800.0
2010-08-05 15:40:00,23.86,23.9,23.86,23.87,39800.0,19.9618,19.9953,19.9618,19.9702,39800.0
2010-08-05 15:45:00,23.87,23.87,23.85,23.86,22700.0,19.9702,19.9702,19.9534,19.9618,22700.0
2010-08-05 15:50:00,23.86,23.87,23.82,23.87,40400.0,19.9618,19.9702,19.9284,19.9702,40400.0
2010-08-05 15:55:00,23.87,23.88,23.83,23.87,67000.0,19.9702,19.9785,19.9367,19.9702,67000.0
2010-08-06 09:30:00,23.59,23.64,23.34,23.5,60100.0,19.7359,19.7778,19.5268,19.6606,60100.0
2010-08-06 09:35:00,23.53,23.54,23.49,23.54,19800.0,19.6857,19.6941,19.6523,19.6941,19800.0
2010-08-06 09:40:00,23.54,23.6,23.54,23.57,21300.0,19.6941,19.7443,19.6941,19.7192,21300.0
2010-08-06 09:45:00,23.57,23.61,23.5,23.51,18900.0,19.7192,19.7527,19.6606,19.669,18900.0
2010-08-06 09:50:00,23.52,23.58,23.51,23.53,15900.0,19.6774,19.7276,19.669,19.6857,15900.0
2010-08-06 09:55:00,23.53,23.59,23.53,23.55,11300.0,19.6857,19.7359,19.6857,19.7025,11300.0
2010-08-06 10:00:00,23.56,23.6,23.56,23.57,13200.0,19.7108,19.7443,19.7108,19.7192,13200.0
2010-08-06 10:05:00,23.57,23.61,23.52,23.52,16100.0,19.7192,19.7527,19.6774,19.6774,16100.0
2010-08-06 10:10:00,23.53,23.53,23.5,23.51,10800.0,19.6857,19.6857,19.6606,19.669,10800.0
2010-08-06 10:15:00,23.5,23.52,23.49,23.49,20500.0,19.6606,19.6774,19.6523,19.6523,20500.0
2010-08-06 10:20:00,23.5,23.5,23.44,23.45,14600.0,19.6606,19.6606,19.6104,19.6188,14600.0
2010-08-06 10:25:00,23.45,23.47,23.43,23.47,14800.0,19.6188,19.6355,19.6021,19.6355,14800.0
2010-08-06 10:30:00,23.47,23.53,23.47,23.52,3600.0,19.6355,19.6857,19.6355,19.6774,3600.0
2010-08-06 10:35:00,23.53,23.53,23.46,23.46,6600.0,19.6857,19.6857,19.6272,19.6272,6600.0
2010-08-06 10:40:00,23.45,23.47,23.42,23.43,18400.0,19.6188,19.6355,19.5937,19.6021,18400.0
2010-08-06 10:45:00,23.42,23.42,23.37,23.38,14500.0,19.5937,19.5937,19.5519,19.5602,14500.0
2010-08-06 10:50:00,23.38,23.4,23.34,23.37,10700.0,19.5602,19.577,19.5268,19.5519,10700.0
2010-08-06 10:55:00,23.36,23.36,23.29,23.32,23500.0,19.5435,19.5435,19.4849,19.51,23500.0
2010-08-06 11:00:00,23.32,23.35,23.3,23.35,17900.0,19.51,19.5351,19.4933,19.5351,17900.0
2010-08-06 11:05:00,23.34,23.34,23.29,23.33,8200.0,19.5268,19.5268,19.4849,19.5184,8200.0
2010-08-06 11:10:00,23.33,23.35,23.33,23.35,6500.0,19.5184,19.5351,19.5184,19.5351,6500.0
2010-08-06 11:15:00,23.35,23.41,23.35,23.37,8800.0,19.5351,19.5853,19.5351,19.5519,8800.0
2010-08-06 11:20:00,23.38,23.43,23.38,23.4,8600.0,19.5602,19.6021,19.5602,19.577,8600.0
2010-08-06 11:25:00,23.4,23.4,23.38,23.39,3600.0,19.577,19.577,19.5602,19.5686,3600.0
2010-08-06 11:30:00,23.39,23.41,23.38,23.4,13100.0,19.5686,19.5853,19.5602,19.577,13100.0
2010-08-06 11:35:00,23.4,23.49,23.39,23.48,12900.0,19.577,19.6523,19.5686,19.6439,12900.0
2010-08-06 11:40:00,23.48,23.48,23.46,23.48,10300.0,19.6439,19.6439,19.6272,19.6439,10300.0
2010-08-06 11:45:00,23.48,23.48,23.45,23.48,6600.0,19.6439,19.6439,19.6188,19.6439,6600.0
2010-08-06 11:50:00,23.48,23.52,23.48,23.5,8800.0,19.6439,19.6774,19.6439,19.6606,8800.0
2010-08-06 11:55:00,23.5,23.51,23.42,23.42,10600.0,19.6606,19.669,19.5937,19.5937,10600.0
2010-08-06 12:00:00,23.42,23.43,23.36,23.37,6600.0,19.5937,19.6021,19.5435,19.5519,6600.0
2010-08-06 12:05:00,23.38,23.4,23.38,23.4,8100.0,19.5602,19.577,19.5602,19.577,8100.0
2010-08-06 12:10:00,23.4,23.4,23.39,23.4,2900.0,19.577,19.577,19.5686,19.577,2900.0
2010-08-06 12:15:00,23.4,23.41,23.38,23.38,5400.0,19.577,19.5853,19.5602,19.5602,5400.0
2010-08-06 12:20:00,23.39,23.41,23.37,23.37,10400.0,19.5686,19.5853,19.5519,19.5519,10400.0
2010-08-06 12:25:00,23.37,23.37,23.31,23.33,20900.0,19.5519,19.5519,19.5017,19.5184,20900.0
2010-08-06 12:30:00,23.32,23.33,23.31,23.32,5000.0,19.51,19.5184,19.5017,19.51,5000.0
2010-08-06 12:35:00,23.32,23.34,23.31,23.34,11600.0,19.51,19.5268,19.5017,19.5268,11600.0
2010-08-06 12:40:00,23.34,23.36,23.33,23.33,9400.0,19.5268,19.5435,19.5184,19.5184,9400.0
2010-08-06 12:45:00,23.33,23.34,23.32,23.33,6500.0,19.5184,19.5268,19.51,19.5184,6500.0
2010-08-06 12:50:00,23.33,23.34,23.33,23.34,10600.0,19.5184,19.5268,19.5184,19.5268,10600.0
2010-08-06 12:55:00,23.33,23.33,23.27,23.28,14700.0,19.5184,19.5184,19.4682,19.4766,14700.0
2010-08-06 13:00:00,23.29,23.3,23.27,23.27,11200.0,19.4849,19.4933,19.4682,19.4682,11200.0
2010-08-06 13:05:00,23.27,23.28,23.26,23.27,11100.0,19.4682,19.4766,19.4598,19.4682,11100.0
2010-08-06 13:10:00,23.26,23.28,23.24,23.26,20900.0,19.4598,19.4766,19.4431,19.4598,20900.0
2010-08-06 13:15:00,23.26,23.26,23.25,23.26,6300.0,19.4598,19.4598,19.4515,19.4598,6300.0
2010-08-06 13:20:00,23.25,23.27,23.25,23.26,4400.0,19.4515,19.4682,19.4515,19.4598,4400.0
2010-08-06 13:25:00,23.26,23.26,23.24,23.25,10000.0,19.4598,19.4598,19.4431,19.4515,10000.0
2010-08-06 13:30:00,23.25,23.26,23.22,23.22,12000.0,19.4515,19.4598,19.4264,19.4264,12000.0
2010-08-06 13:35:00,23.22,23.24,23.2,23.22,13900.0,19.4264,19.4431,19.4096,19.4264,13900.0
2010-08-06 13:40:00,23.22,23.24,23.22,23.24,5000.0,19.4264,19.4431,19.4264,19.4431,5000.0
2010-08-06 13:45:00,23.24,23.28,23.24,23.26,6000.0,19.4431,19.4766,19.4431,19.4598,6000.0
2010-08-06 13:50:00,23.26,23.27,23.24,23.26,4800.0,19.4598,19.4682,19.4431,19.4598,4800.0
2010-08-06 13:55:00,23.26,23.27,23.25,23.27,4700.0,19.4598,19.4682,19.4515,19.4682,4700.0
2010-08-06 14:00:00,23.28,23.28,23.25,23.28,5600.0,19.4766,19.4766,19.4515,19.4766,5600.0
2010-08-06 14:05:00,23.27,23.28,23.27,23.28,3400.0,19.4682,19.4766,19.4682,19.4766,3400.0
2010-08-06 14:10:00,23.29,23.3,23.28,23.28,2800.0,19.4849,19.4933,19.4766,19.4766,2800.0
2010-08-06 14:15:00,23.29,23.3,23.27,23.28,3200.0,19.4849,19.4933,19.4682,19.4766,3200.0
2010-08-06 14:20:00,23.29,23.29,23.28,23.28,3000.0,19.4849,19.4849,19.4766,19.4766,3000.0
2010-08-06 14:25:00,23.28,23.29,23.28,23.28,1600.0,19.4766,19.4849,19.4766,19.4766,1600.0
2010-08-06 14:30:00,23.29,23.31,23.27,23.28,10400.0,19.4849,19.5017,19.4682,19.4766,10400.0
2010-08-06 14:35:00,23.27,23.28,23.26,23.28,3700.0,19.4682,19.4766,19.4598,19.4766,3700.0
2010-08-06 14:40:00,23.29,23.32,23.29,23.31,4200.0,19.4849,19.51,19.4849,19.5017,4200.0
2010-08-06 14:45:00,23.31,23.37,23.3,23.37,21600.0,19.5017,19.5519,19.4933,19.5519,21600.0
2010-08-06 14:50:00,23.37,23.42,23.36,23.38,15500.0,19.5519,19.5937,19.5435,19.5602,15500.0
2010-08-06 14:55:00,23.38,23.39,23.34,23.34,15200.0,19.5602,19.5686,19.5268,19.5268,15200.0
2010-08-06 15:00:00,23.35,23.41,23.35,23.37,29500.0,19.5351,19.5853,19.5351,19.5519,29500.0
2010-08-06 15:05:00,23.36,23.41,23.36,23.4,11600.0,19.5435,19.5853,19.5435,19.577,11600.0
2010-08-06 15:10:00,23.41,23.43,23.35,23.35,17400.0,19.5853,19.6021,19.5351,19.5351,17400.0
2010-08-06 15:15:00,23.36,23.42,23.36,23.42,14400.0,19.5435,19.5937,19.5435,19.5937,14400.0
2010-08-06 15:20:00,23.42,23.44,23.4,23.41,13200.0,19.5937,19.6104,19.577,19.5853,13200.0
2010-08-06 15:25:00,23.41,23.47,23.41,23.44,14300.0,19.5853,19.6355,19.5853,19.6104,14300.0
2010-08-06 15:30:00,23.44,23.47,23.43,23.46,36900.0,19.6104,19.6355,19.6021,19.6272,36900.0
2010-08-06 15:35:00,23.47,23.5,23.46,23.5,29100.0,19.6355,19.6606,19.6272,19.6606,29100.0
2010-08-06 15:40:00,23.49,23.53,23.47,23.53,39800.0,19.6523,19.6857,19.6355,19.6857,39800.0
2010-08-06 15:45:00,23.53,23.55,23.48,23.55,48400.0,19.6857,19.7025,19.6439,19.7025,48400.0
2010-08-06 15:50:00,23.55,23.55,23.48,23.5,45600.0,19.7025,19.7025,19.6439,19.6606,45600.0
2010-08-06 15:55:00,23.51,23.55,23.51,23.54,75000.0,19.669,19.7025,19.669,19.6941,75000.0
2010-08-09 09:30:00,23.6,23.69,23.58,23.6,19400.0,19.7443,19.8196,19.7276,19.7443,19400.0
2010-08-09 09:35:00,23.6,23.72,23.57,23.7,16100.0,19.7443,19.8447,19.7192,19.828,16100.0
2010-08-09 09:40:00,23.71,23.72,23.56,23.56,42600.0,19.8363,19.8447,19.7108,19.7108,42600.0
2010-08-09 09:45:00,23.55,23.58,23.53,23.56,9600.0,19.7025,19.7276,19.6857,19.7108,9600.0
2010-08-09 09:50:00,23.56,23.58,23.55,23.58,11100.0,19.7108,19.7276,19.7025,19.7276,11100.0
2010-08-09 09:55:00,23.58,23.58,23.51,23.55,9700.0,19.7276,19.7276,19.669,19.7025,9700.0
2010-08-09 10:00:00,23.57,23.58,23.52,23.52,14000.0,19.7192,19.7276,19.6774,19.6774,14000.0
2010-08-09 10:05:00,23.52,23.54,23.51,23.53,9000.0,19.6774,19.6941,19.669,19.6857,9000.0
2010-08-09 10:10:00,23.53,23.59,23.53,23.55,11200.0,19.6857,19.7359,19.6857,19.7025,11200.0
2010-08-09 10:15:00,23.55,23.57,23.54,23.55,6300.0,19.7025,19.7192,19.6941,19.7025,6300.0
2010-08-09 10:20:00,23.55,23.55,23.52,23.53,8900.0,19.7025,19.7025,19.6774,19.6857,8900.0
2010-08-09 10:25:00,23.53,23.53,23.49,23.51,7000.0,19.6857,19.6857,19.6523,19.669,7000.0
2010-08-09 10:30:00,23.52,23.57,23.52,23.56,6800.0,19.6774,19.7192,19.6774,19.7108,6800.0
2010-08-09 10:35:00,23.57,23.58,23.56,23.56,3500.0,19.7192,19.7276,19.7108,19.7108,3500.0
2010-08-09 10:40:00,23.55,23.58,23.55,23.56,5700.0,19.7025,19.7276,19.7025,19.7108,5700.0
2010-08-09 10:45:00,23.55,23.56,23.48,23.48,31700.0,19.7025,19.7108,19.6439,19.6439,31700.0
2010-08-09 10:50:00,23.49,23.49,23.45,23.46,7000.0,19.6523,19.6523,19.6188,19.6272,7000.0
2010-08-09 10:55:00,23.46,23.52,23.45,23.52,8600.0,19.6272,19.6774,19.6188,19.6774,8600.0
2010-08-09 11:00:00,23.52,23.54,23.52,23.53,5000.0,19.6774,19.6941,19.6774,19.6857,5000.0
2010-08-09 11:05:00,23.53,23.56,23.53,23.56,5600.0,19.6857,19.7108,19.6857,19.7108,5600.0
2010-08-09 11:10:00,23.56,23.56,23.54,23.56,9100.0,19.7108,19.7108,19.6941,19.7108,9100.0
2010-08-09 11:15:00,23.56,23.57,23.52,23.53,14600.0,19.7108,19.7192,19.6774,19.6857,14600.0
2010-08-09 11:20:00,23.54,23.57,23.54,23.56,4900.0,19.6941,19.7192,19.6941,19.7108,4900.0
2010-08-09 11:25:00,23.56,23.56,23.54,23.55,6400.0,19.7108,19.7108,19.6941,19.7025,6400.0
2010-08-09 11:30:00,23.56,23.62,23.56,23.62,9500.0,19.7108,19.761,19.7108,19.761,9500.0
2010-08-09 11:35:00,23.61,23.64,23.6,23.6,23900.0,19.7527,19.7778,19.7443,19.7443,23900.0
2010-08-09 11:40:00,23.6,23.61,23.58,23.58,6000.0,19.7443,19.7527,19.7276,19.7276,6000.0
2010-08-09 11:45:00,23.59,23.59,23.56,23.56,6700.0,19.7359,19.7359,19.7108,19.7108,6700.0
2010-08-09 11:50:00,23.55,23.57,23.55,23.55,8300.0,19.7025,19.7192,19.7025,19.7025,8300.0
2010-08-09 11:55:00,23.54,23.55,23.54,23.55,2500.0,19.6941,19.7025,19.6941,19.7025,2500.0
2010-08-09 12:00:00,23.55,23.59,23.55,23.59,13900.0,19.7025,19.7359,19.7025,19.7359,13900.0
2010-08-09 12:05:00,23.59,23.61,23.59,23.6,5700.0,19.7359,19.7527,19.7359,19.7443,5700.0
2010-08-09 12:10:00,23.6,23.62,23.6,23.62,2100.0,19.7443,19.761,19.7443,19.761,2100.0
2010-08-09 12:15:00,23.62,23.64,23.62,23.63,1800.0,19.761,19.7778,19.761,19.7694,1800.0
2010-08-09 12:20:00,23.63,23.64,23.61,23.61,9400.0,19.7694,19.7778,19.7527,19.7527,9400.0
2010-08-09 12:25:00,23.61,23.61,23.6,23.6,4800.0,19.7527,19.7527,19.7443,19.7443,4800.0
2010-08-09 12:30:00,23.6,23.6,23.59,23.6,7000.0,19.7443,19.7443,19.7359,19.7443,7000.0
2010-08-09 12:35:00,23.59,23.59,23.58,23.58,1200.0,19.7359,19.7359,19.7276,19.7276,1200.0
2010-08-09 12:40:00,23.58,23.62,23.58,23.62,9800.0,19.7276,19.761,19.7276,19.761,9800.0
2010-08-09 12:45:00,23.62,23.66,23.62,23.65,4600.0,19.761,19.7945,19.761,19.7861,4600.0
2010-08-09 12:50:00,23.64,23.65,23.64,23.65,3400.0,19.7778,19.7861,19.7778,19.7861,3400.0
2010-08-09 12:55:00,23.65,23.65,23.63,23.63,6100.0,19.7861,19.7861,19.7694,19.7694,6100.0
2010-08-09 13:00:00,23.63,23.63,23.62,23.62,3800.0,19.7694,19.7694,19.761,19.761,3800.0
2010-08-09 13:05:00,23.62,23.63,23.61,23.63,5600.0,19.761,19.7694,19.7527,19.7694,5600.0
2010-08-09 13:10:00,23.62,23.63,23.62,23.62,2600.0,19.761,19.7694,19.761,19.761,2600.0
2010-08-09 13:15:00,23.63,23.63,23.62,23.63,2500.0,19.7694,19.7694,19.761,19.7694,2500.0
2010-08-09 13:20:00,23.64,23.65,23.64,23.64,6900.0,19.7778,19.7861,19.7778,19.7778,6900.0
2010-08-09 13:25:00,23.64,23.64,23.63,23.64,3500.0,19.7778,19.7778,19.7694,19.7778,3500.0
2010-08-09 13:30:00,23.64,23.64,23.62,23.62,5300.0,19.7778,19.7778,19.761,19.761,5300.0
2010-08-09 13:35:00,23.62,23.63,23.62,23.62,2800.0,19.761,19.7694,19.761,19.761,2800.0
2010-08-09 13:40:00,23.62,23.62,23.62,23.62,1700.0,19.761,19.761,19.761,19.761,1700.0
2010-08-09 13:45:00,23.63,23.64,23.63,23.63,9300.0,19.7694,19.7778,19.7694,19.7694,9300.0
2010-08-09 13:50:00,23.62,23.63,23.62,23.63,9100.0,19.761,19.7694,19.761,19.7694,9100.0
2010-08-09 13:55:00,23.64,23.64,23.63,23.63,2000.0,19.7778,19.7778,19.7694,19.7694,2000.0
2010-08-09 14:00:00,23.64,23.64,23.62,23.63,8400.0,19.7778,19.7778,19.761,19.7694,8400.0
2010-08-09 14:05:00,23.63,23.64,23.63,23.64,1900.0,19.7694,19.7778,19.7694,19.7778,1900.0
2010-08-09 14:10:00,23.63,23.64,23.63,23.63,3000.0,19.7694,19.7778,19.7694,19.7694,3000.0
2010-08-09 14:15:00,23.64,23.64,23.63,23.63,3000.0,19.7778,19.7778,19.7694,19.7694,3000.0
2010-08-09 14:20:00,23.64,23.64,23.63,23.63,3400.0,19.7778,19.7778,19.7694,19.7694,3400.0
2010-08-09 14:25:00,23.64,23.64,23.63,23.63,1600.0,19.7778,19.7778,19.7694,19.7694,1600.0
2010-08-09 14:30:00,23.63,23.68,23.63,23.68,15800.0,19.7694,19.8112,19.7694,19.8112,15800.0
2010-08-09 14:35:00,23.67,23.67,23.66,23.67,5400.0,19.8029,19.8029,19.7945,19.8029,5400.0
2010-08-09 14:40:00,23.67,23.71,23.66,23.71,7000.0,19.8029,19.8363,19.7945,19.8363,7000.0
2010-08-09 14:45:00,23.71,23.71,23.7,23.71,6400.0,19.8363,19.8363,19.828,19.8363,6400.0
2010-08-09 14:50:00,23.72,23.74,23.71,23.73,8200.0,19.8447,19.8614,19.8363,19.8531,8200.0
2010-08-09 14:55:00,23.73,23.73,23.72,23.73,5100.0,19.8531,19.8531,19.8447,19.8531,5100.0
2010-08-09 15:00:00,23.73,23.73,23.69,23.69,13700.0,19.8531,19.8531,19.8196,19.8196,13700.0
2010-08-09 15:05:00,23.69,23.69,23.65,23.65,10600.0,19.8196,19.8196,19.7861,19.7861,10600.0
2010-08-09 15:10:00,23.65,23.66,23.61,23.62,12800.0,19.7861,19.7945,19.7527,19.761,12800.0
2010-08-09 15:15:00,23.62,23.63,23.61,23.62,6800.0,19.761,19.7694,19.7527,19.761,6800.0
2010-08-09 15:20:00,23.61,23.63,23.6,23.61,13800.0,19.7527,19.7694,19.7443,19.7527,13800.0
2010-08-09 15:25:00,23.6,23.61,23.6,23.6,7400.0,19.7443,19.7527,19.7443,19.7443,7400.0
2010-08-09 15:30:00,23.61,23.63,23.61,23.62,19600.0,19.7527,19.7694,19.7527,19.761,19600.0
2010-08-09 15:35:00,23.61,23.63,23.61,23.63,20900.0,19.7527,19.7694,19.7527,19.7694,20900.0
2010-08-09 15:40:00,23.63,23.66,23.62,23.65,31800.0,19.7694,19.7945,19.761,19.7861,31800.0
2010-08-09 15:45:00,23.65,23.66,23.62,23.62,75800.0,19.7861,19.7945,19.761,19.761,75800.0
2010-08-09 15:50:00,23.63,23.63,23.6,23.61,47500.0,19.7694,19.7694,19.7443,19.7527,47500.0
2010-08-09 15:55:00,23.61,23.64,23.61,23.63,105000.0,19.7527,19.7778,19.7527,19.7694,105000.0
2010-08-10 09:30:00,23.43,23.43,23.22,23.4,19300.0,19.6021,19.6021,19.4264,19.577,19300.0
2010-08-10 09:35:00,23.41,23.55,23.4,23.45,60900.0,19.5853,19.7025,19.577,19.6188,60900.0
2010-08-10 09:40:00,23.46,23.46,23.4,23.43,10800.0,19.6272,19.6272,19.577,19.6021,10800.0
2010-08-10 09:45:00,23.43,23.43,23.39,23.41,11200.0,19.6021,19.6021,19.5686,19.5853,11200.0
2010-08-10 09:50:00,23.4,23.4,23.32,23.34,5500.0,19.577,19.577,19.51,19.5268,5500.0
2010-08-10 09:55:00,23.36,23.43,23.36,23.42,4100.0,19.5435,19.6021,19.5435,19.5937,4100.0
2010-08-10 10:00:00,23.42,23.42,23.33,23.39,29600.0,19.5937,19.5937,19.5184,19.5686,29600.0
2010-08-10 10:05:00,23.38,23.47,23.36,23.46,14000.0,19.5602,19.6355,19.5435,19.6272,14000.0
2010-08-10 10:10:00,23.46,23.48,23.42,23.46,9300.0,19.6272,19.6439,19.5937,19.6272,9300.0
2010-08-10 10:15:00,23.46,23.49,23.4,23.44,19900.0,19.6272,19.6523,19.577,19.6104,19900.0
2010-08-10 10:20:00,23.44,23.51,23.44,23.47,13100.0,19.6104,19.669,19.6104,19.6355,13100.0
2010-08-10 10:25:00,23.47,23.49,23.44,23.45,5600.0,19.6355,19.6523,19.6104,19.6188,5600.0
2010-08-10 10:30:00,23.44,23.45,23.4,23.4,4500.0,19.6104,19.6188,19.577,19.577,4500.0
2010-08-10 10:35:00,23.4,23.42,23.38,23.39,5900.0,19.577,19.5937,19.5602,19.5686,5900.0
2010-08-10 10:40:00,23.39,23.43,23.38,23.43,9000.0,19.5686,19.6021,19.5602,19.6021,9000.0
2010-08-10 10:45:00,23.42,23.43,23.36,23.36,28300.0,19.5937,19.6021,19.5435,19.5435,28300.0
2010-08-10 10:50:00,23.35,23.38,23.35,23.35,7700.0,19.5351,19.5602,19.5351,19.5351,7700.0
2010-08-10 10:55:00,23.34,23.39,23.32,23.37,6000.0,19.5268,19.5686,19.51,19.5519,6000.0
2010-08-10 11:00:00,23.38,23.45,23.38,23.38,16000.0,19.5602,19.6188,19.5602,19.5602,16000.0
2010-08-10 11:05:00,23.38,23.45,23.38,23.45,10200.0,19.5602,19.6188,19.5602,19.6188,10200.0
2010-08-10 11:10:00,23.46,23.48,23.44,23.48,9400.0,19.6272,19.6439,19.6104,19.6439,9400.0
2010-08-10 11:15:00,23.47,23.48,23.45,23.46,14000.0,19.6355,19.6439,19.6188,19.6272,14000.0
2010-08-10 11:20:00,23.46,23.47,23.45,23.45,3800.0,19.6272,19.6355,19.6188,19.6188,3800.0
2010-08-10 11:25:00,23.45,23.46,23.45,23.46,5600.0,19.6188,19.6272,19.6188,19.6272,5600.0
2010-08-10 11:30:00,23.45,23.46,23.41,23.43,15500.0,19.6188,19.6272,19.5853,19.6021,15500.0
2010-08-10 11:35:00,23.44,23.45,23.43,23.43,4900.0,19.6104,19.6188,19.6021,19.6021,4900.0
2010-08-10 11:40:00,23.43,23.44,23.42,23.42,2000.0,19.6021,19.6104,19.5937,19.5937,2000.0
2010-08-10 11:45:00,23.43,23.48,23.39,23.39,19900.0,19.6021,19.6439,19.5686,19.5686,19900.0
2010-08-10 11:50:00,23.39,23.42,23.38,23.41,2500.0,19.5686,19.5937,19.5602,19.5853,2500.0
2010-08-10 11:55:00,23.42,23.45,23.42,23.45,14400.0,19.5937,19.6188,19.5937,19.6188,14400.0
2010-08-10 12:00:00,23.43,23.43,23.36,23.39,23000.0,19.6021,19.6021,19.5435,19.5686,23000.0
2010-08-10 12:05:00,23.4,23.41,23.4,23.4,3700.0,19.577,19.5853,19.577,19.577,3700.0
2010-08-10 12:10:00,23.4,23.41,23.39,23.4,3800.0,19.577,19.5853,19.5686,19.577,3800.0
2010-08-10 12:15:00,23.4,23.4,23.39,23.4,700.0,19.577,19.577,19.5686,19.577,700.0
2010-08-10 12:20:00,23.39,23.41,23.39,23.41,4300.0,19.5686,19.5853,19.5686,19.5853,4300.0
2010-08-10 12:25:00,23.41,23.42,23.41,23.42,3000.0,19.5853,19.5937,19.5853,19.5937,3000.0
2010-08-10 12:30:00,23.41,23.42,23.4,23.4,3900.0,19.5853,19.5937,19.577,19.577,3900.0
2010-08-10 12:35:00,23.4,23.41,23.37,23.37,4300.0,19.577,19.5853,19.5519,19.5519,4300.0
2010-08-10 12:40:00,23.37,23.37,23.33,23.35,6200.0,19.5519,19.5519,19.5184,19.5351,6200.0
2010-08-10 12:45:00,23.36,23.36,23.34,23.34,5900.0,19.5435,19.5435,19.5268,19.5268,5900.0
2010-08-10 12:50:00,23.35,23.35,23.34,23.34,3200.0,19.5351,19.5351,19.5268,19.5268,3200.0
2010-08-10 12:55:00,23.34,23.35,23.31,23.31,11100.0,19.5268,19.5351,19.5017,19.5017,11100.0
2010-08-10 13:00:00,23.32,23.33,23.31,23.33,6600.0,19.51,19.5184,19.5017,19.5184,6600.0
2010-08-10 13:05:00,23.32,23.34,23.27,23.29,73100.0,19.51,19.5268,19.4682,19.4849,73100.0
2010-08-10 13:10:00,23.32,23.37,23.32,23.37,24200.0,19.51,19.5519,19.51,19.5519,24200.0
2010-08-10 13:15:00,23.36,23.36,23.33,23.33,9300.0,19.5435,19.5435,19.5184,19.5184,9300.0
2010-08-10 13:20:00,23.33,23.33,23.29,23.29,8400.0,19.5184,19.5184,19.4849,19.4849,8400.0
2010-08-10 13:25:00,23.29,23.31,23.28,23.31,7800.0,19.4849,19.5017,19.4766,19.5017,7800.0
2010-08-10 13:30:00,23.31,23.34,23.3,23.32,14700.0,19.5017,19.5268,19.4933,19.51,14700.0
2010-08-10 13:35:00,23.32,23.33,23.3,23.3,7500.0,19.51,19.5184,19.4933,19.4933,7500.0
2010-08-10 13:40:00,23.3,23.3,23.28,23.28,73500.0,19.4933,19.4933,19.4766,19.4766,73500.0
2010-08-10 13:45:00,23.28,23.29,23.27,23.28,15900.0,19.4766,19.4849,19.4682,19.4766,15900.0
2010-08-10 13:50:00,23.28,23.28,23.24,23.25,35300.0,19.4766,19.4766,19.4431,19.4515,35300.0
2010-08-10 13:55:00,23.24,23.25,23.24,23.25,9600.0,19.4431,19.4515,19.4431,19.4515,9600.0
2010-08-10 14:00:00,23.25,23.28,23.24,23.25,30700.0,19.4515,19.4766,19.4431,19.4515,30700.0
2010-08-10 14:05:00,23.26,23.26,23.24,23.26,17400.0,19.4598,19.4598,19.4431,19.4598,17400.0
2010-08-10 14:10:00,23.25,23.28,23.23,23.28,14300.0,19.4515,19.4766,19.4347,19.4766,14300.0
2010-08-10 14:15:00,23.28,23.37,23.25,23.3,66400.0,19.4766,19.5519,19.4515,19.4933,66400.0
2010-08-10 14:20:00,23.31,23.36,23.23,23.25,87700.0,19.5017,19.5435,19.4347,19.4515,87700.0
2010-08-10 14:25:00,23.26,23.29,23.21,23.29,29700.0,19.4598,19.4849,19.418,19.4849,29700.0
2010-08-10 14:30:00,23.3,23.34,23.29,23.34,41900.0,19.4933,19.5268,19.4849,19.5268,41900.0
2010-08-10 14:35:00,23.34,23.38,23.31,23.37,38500.0,19.5268,19.5602,19.5017,19.5519,38500.0
2010-08-10 14:40:00,23.38,23.47,23.38,23.42,22600.0,19.5602,19.6355,19.5602,19.5937,22600.0
2010-08-10 14:45:00,23.42,23.44,23.41,23.42,26800.0,19.5937,19.6104,19.5853,19.5937,26800.0
2010-08-10 14:50:00,23.42,23.43,23.37,23.4,17000.0,19.5937,19.6021,19.5519,19.577,17000.0
2010-08-10 14:55:00,23.4,23.41,23.39,23.41,9700.0,19.577,19.5853,19.5686,19.5853,9700.0
2010-08-10 15:00:00,23.4,23.44,23.4,23.43,35400.0,19.577,19.6104,19.577,19.6021,35400.0
2010-08-10 15:05:00,23.44,23.44,23.4,23.42,41600.0,19.6104,19.6104,19.577,19.5937,41600.0
2010-08-10 15:10:00,23.42,23.42,23.32,23.35,37900.0,19.5937,19.5937,19.51,19.5351,37900.0
2010-08-10 15:15:00,23.36,23.38,23.3,23.32,28900.0,19.5435,19.5602,19.4933,19.51,28900.0
2010-08-10 15:20:00,23.32,23.34,23.29,23.34,29500.0,19.51,19.5268,19.4849,19.5268,29500.0
2010-08-10 15:25:00,23.35,23.39,23.31,23.38,70000.0,19.5351,19.5686,19.5017,19.5602,70000.0
2010-08-10 15:30:00,23.39,23.4,23.34,23.38,41500.0,19.5686,19.577,19.5268,19.5602,41500.0
2010-08-10 15:35:00,23.38,23.42,23.35,23.39,33100.0,19.5602,19.5937,19.5351,19.5686,33100.0
2010-08-10 15:40:00,23.39,23.44,23.39,23.41,35100.0,19.5686,19.6104,19.5686,19.5853,35100.0
2010-08-10 15:45:00,23.41,23.45,23.39,23.39,30400.0,19.5853,19.6188,19.5686,19.5686,30400.0
2010-08-10 15:50:00,23.39,23.4,23.32,23.36,37600.0,19.5686,19.577,19.51,19.5435,37600.0
2010-08-10 15:55:00,23.36,23.37,23.33,23.33,77200.0,19.5435,19.5519,19.5184,19.5184,77200.0
2010-08-11 09:30:00,22.99,22.99,22.68,22.75,28700.0,19.234,19.234,18.9746,19.0332,28700.0
2010-08-11 09:35:00,22.72,22.73,22.64,22.71,31300.0,19.0081,19.0164,18.9411,18.9997,31300.0
2010-08-11 09:40:00,22.71,22.76,22.65,22.66,27100.0,18.9997,19.0415,18.9495,18.9579,27100.0
2010-08-11 09:45:00,22.65,22.67,22.57,22.66,38600.0,18.9495,18.9662,18.8826,18.9579,38600.0
2010-08-11 09:50:00,22.65,22.72,22.62,22.72,23800.0,18.9495,19.0081,18.9244,19.0081,23800.0
2010-08-11 09:55:00,22.72,22.76,22.72,22.74,12600.0,19.0081,19.0415,19.0081,19.0248,12600.0
2010-08-11 10:00:00,22.74,22.79,22.73,22.77,8900.0,19.0248,19.0666,19.0164,19.0499,8900.0
2010-08-11 10:05:00,22.77,22.77,22.75,22.75,4100.0,19.0499,19.0499,19.0332,19.0332,4100.0
2010-08-11 10:10:00,22.75,22.77,22.73,22.74,8100.0,19.0332,19.0499,19.0164,19.0248,8100.0
2010-08-11 10:15:00,22.73,22.73,22.64,22.64,27900.0,19.0164,19.0164,18.9411,18.9411,27900.0
2010-08-11 10:20:00,22.64,22.68,22.64,22.67,15800.0,18.9411,18.9746,18.9411,18.9662,15800.0
2010-08-11 10:25:00,22.67,22.7,22.66,22.69,16400.0,18.9662,18.9913,18.9579,18.983,16400.0
2010-08-11 10:30:00,22.69,22.74,22.65,22.73,12500.0,18.983,19.0248,18.9495,19.0164,12500.0
2010-08-11 10:35:00,22.74,22.77,22.66,22.77,28600.0,19.0248,19.0499,18.9579,19.0499,28600.0
2010-08-11 10:40:00,22.76,22.76,22.69,22.69,3500.0,19.0415,19.0415,18.983,18.983,3500.0
2010-08-11 10:45:00,22.68,22.72,22.65,22.67,18500.0,18.9746,19.0081,18.9495,18.9662,18500.0
2010-08-11 10:50:00,22.67,22.69,22.66,22.67,21100.0,18.9662,18.983,18.9579,18.9662,21100.0
2010-08-11 10:55:00,22.66,22.66,22.61,22.62,31300.0,18.9579,18.9579,18.916,18.9244,31300.0
2010-08-11 11:00:00,22.62,22.62,22.59,22.62,6600.0,18.9244,18.9244,18.8993,18.9244,6600.0
2010-08-11 11:05:00,22.61,22.62,22.58,22.58,4500.0,18.916,18.9244,18.8909,18.8909,4500.0
2010-08-11 11:10:00,22.58,22.58,22.54,22.57,7400.0,18.8909,18.8909,18.8575,18.8826,7400.0
2010-08-11 11:15:00,22.56,22.58,22.52,22.52,8900.0,18.8742,18.8909,18.8407,18.8407,8900.0
2010-08-11 11:20:00,22.52,22.52,22.49,22.5,15400.0,18.8407,18.8407,18.8156,18.824,15400.0
2010-08-11 11:25:00,22.5,22.56,22.5,22.56,6900.0,18.824,18.8742,18.824,18.8742,6900.0
2010-08-11 11:30:00,22.56,22.56,22.52,22.55,17500.0,18.8742,18.8742,18.8407,18.8658,17500.0
2010-08-11 11:35:00,22.55,22.56,22.53,22.54,5600.0,18.8658,18.8742,18.8491,18.8575,5600.0
2010-08-11 11:40:00,22.54,22.57,22.53,22.54,4400.0,18.8575,18.8826,18.8491,18.8575,4400.0
2010-08-11 11:45:00,22.54,22.55,22.51,22.54,7500.0,18.8575,18.8658,18.8324,18.8575,7500.0
2010-08-11 11:50:00,22.54,22.56,22.51,22.55,16500.0,18.8575,18.8742,18.8324,18.8658,16500.0
2010-08-11 11:55:00,22.55,22.56,22.53,22.55,12600.0,18.8658,18.8742,18.8491,18.8658,12600.0
2010-08-11 12:00:00,22.54,22.55,22.51,22.53,7500.0,18.8575,18.8658,18.8324,18.8491,7500.0
2010-08-11 12:05:00,22.52,22.55,22.51,22.52,15800.0,18.8407,18.8658,18.8324,18.8407,15800.0
2010-08-11 12:10:00,22.53,22.54,22.46,22.46,43200.0,18.8491,18.8575,18.7905,18.7905,43200.0
2010-08-11 12:15:00,22.47,22.47,22.43,22.43,15700.0,18.7989,18.7989,18.7654,18.7654,15700.0
2010-08-11 12:20:00,22.44,22.45,22.39,22.43,34600.0,18.7738,18.7822,18.732,18.7654,34600.0
2010-08-11 12:25:00,22.43,22.43,22.42,22.43,4600.0,18.7654,18.7654,18.7571,18.7654,4600.0
2010-08-11 12:30:00,22.42,22.43,22.41,22.43,20300.0,18.7571,18.7654,18.7487,18.7654,20300.0
2010-08-11 12:35:00,22.42,22.43,22.42,22.42,4600.0,18.7571,18.7654,18.7571,18.7571,4600.0
2010-08-11 12:40:00,22.42,22.43,22.42,22.42,5700.0,18.7571,18.7654,18.7571,18.7571,5700.0
2010-08-11 12:45:00,22.43,22.43,22.37,22.4,43900.0,18.7654,18.7654,18.7152,18.7403,43900.0
2010-08-11 12:50:00,22.39,22.39,22.35,22.36,10500.0,18.732,18.732,18.6985,18.7069,10500.0
2010-08-11 12:55:00,22.36,22.38,22.36,22.38,4100.0,18.7069,18.7236,18.7069,18.7236,4100.0
2010-08-11 13:00:00,22.37,22.39,22.37,22.39,5300.0,18.7152,18.732,18.7152,18.732,5300.0
2010-08-11 13:05:00,22.4,22.45,22.39,22.45,5500.0,18.7403,18.7822,18.732,18.7822,5500.0
2010-08-11 13:10:00,22.44,22.45,22.44,22.45,4100.0,18.7738,18.7822,18.7738,18.7822,4100.0
2010-08-11 13:15:00,22.44,22.49,22.44,22.49,3500.0,18.7738,18.8156,18.7738,18.8156,3500.0
2010-08-11 13:20:00,22.49,22.49,22.46,22.47,5100.0,18.8156,18.8156,18.7905,18.7989,5100.0
2010-08-11 13:25:00,22.46,22.49,22.45,22.48,16200.0,18.7905,18.8156,18.7822,18.8073,16200.0
2010-08-11 13:30:00,22.48,22.49,22.48,22.48,600.0,18.8073,18.8156,18.8073,18.8073,600.0
2010-08-11 13:35:00,22.48,22.49,22.47,22.48,12600.0,18.8073,18.8156,18.7989,18.8073,12600.0
2010-08-11 13:40:00,22.49,22.51,22.48,22.49,11300.0,18.8156,18.8324,18.8073,18.8156,11300.0
2010-08-11 13:45:00,22.49,22.49,22.48,22.49,10900.0,18.8156,18.8156,18.8073,18.8156,10900.0
2010-08-11 13:50:00,22.5,22.5,22.49,22.5,5400.0,18.824,18.824,18.8156,18.824,5400.0
2010-08-11 13:55:00,22.5,22.5,22.5,22.5,1600.0,18.824,18.824,18.824,18.824,1600.0
2010-08-11 14:00:00,22.49,22.53,22.49,22.52,24700.0,18.8156,18.8491,18.8156,18.8407,24700.0
2010-08-11 14:05:00,22.51,22.51,22.5,22.51,8200.0,18.8324,18.8324,18.824,18.8324,8200.0
2010-08-11 14:10:00,22.5,22.55,22.5,22.55,10600.0,18.824,18.8658,18.824,18.8658,10600.0
2010-08-11 14:15:00,22.55,22.55,22.53,22.55,14400.0,18.8658,18.8658,18.8491,18.8658,14400.0
2010-08-11 14:20:00,22.55,22.55,22.54,22.54,2500.0,18.8658,18.8658,18.8575,18.8575,2500.0
2010-08-11 14:25:00,22.55,22.55,22.54,22.54,1700.0,18.8658,18.8658,18.8575,18.8575,1700.0
2010-08-11 14:30:00,22.54,22.54,22.49,22.49,27300.0,18.8575,18.8575,18.8156,18.8156,27300.0
2010-08-11 14:35:00,22.49,22.49,22.42,22.43,23700.0,18.8156,18.8156,18.7571,18.7654,23700.0
2010-08-11 14:40:00,22.43,22.43,22.38,22.39,18700.0,18.7654,18.7654,18.7236,18.732,18700.0
2010-08-11 14:45:00,22.38,22.39,22.37,22.38,9200.0,18.7236,18.732,18.7152,18.7236,9200.0
2010-08-11 14:50:00,22.39,22.39,22.33,22.34,34700.0,18.732,18.732,18.6818,18.6901,34700.0
2010-08-11 14:55:00,22.33,22.36,22.32,22.36,11400.0,18.6818,18.7069,18.6734,18.7069,11400.0
2010-08-11 15:00:00,22.36,22.37,22.35,22.37,25100.0,18.7069,18.7152,18.6985,18.7152,25100.0
2010-08-11 15:05:00,22.36,22.38,22.35,22.37,34800.0,18.7069,18.7236,18.6985,18.7152,34800.0
2010-08-11 15:10:00,22.37,22.38,22.36,22.38,16400.0,18.7152,18.7236,18.7069,18.7236,16400.0
2010-08-11 15:15:00,22.38,22.38,22.34,22.34,20600.0,18.7236,18.7236,18.6901,18.6901,20600.0
2010-08-11 15:20:00,22.34,22.36,22.34,22.34,39900.0,18.6901,18.7069,18.6901,18.6901,39900.0
2010-08-11 15:25:00,22.35,22.38,22.34,22.37,42700.0,18.6985,18.7236,18.6901,18.7152,42700.0
2010-08-11 15:30:00,22.38,22.41,22.36,22.4,41000.0,18.7236,18.7487,18.7069,18.7403,41000.0
2010-08-11 15:35:00,22.4,22.4,22.38,22.39,32000.0,18.7403,18.7403,18.7236,18.732,32000.0
2010-08-11 15:40:00,22.4,22.4,22.35,22.35,31600.0,18.7403,18.7403,18.6985,18.6985,31600.0
2010-08-11 15:45:00,22.36,22.36,22.34,22.34,68100.0,18.7069,18.7069,18.6901,18.6901,68100.0
2010-08-11 15:50:00,22.34,22.34,22.32,22.33,60600.0,18.6901,18.6901,18.6734,18.6818,60600.0
2010-08-11 15:55:00,22.32,22.35,22.31,22.32,223700.0,18.6734,18.6985,18.6651,18.6734,223700.0
2010-08-12 09:30:00,22.09,22.1,22.0,22.08,25300.0,18.481,18.4894,18.4057,18.4726,25300.0
2010-08-12 09:35:00,22.1,22.12,22.05,22.11,13300.0,18.4894,18.5061,18.4475,18.4977,13300.0
2010-08-12 09:40:00,22.11,22.17,22.1,22.14,14000.0,18.4977,18.5479,18.4894,18.5228,14000.0
2010-08-12 09:45:00,22.16,22.21,22.14,22.17,13300.0,18.5396,18.5814,18.5228,18.5479,13300.0
2010-08-12 09:50:00,22.17,22.19,22.14,22.16,14700.0,18.5479,18.5647,18.5228,18.5396,14700.0
2010-08-12 09:55:00,22.17,22.18,22.14,22.16,9500.0,18.5479,18.5563,18.5228,18.5396,9500.0
2010-08-12 10:00:00,22.16,22.16,22.14,22.15,24700.0,18.5396,18.5396,18.5228,18.5312,24700.0
2010-08-12 10:05:00,22.15,22.17,22.14,22.15,15100.0,18.5312,18.5479,18.5228,18.5312,15100.0
2010-08-12 10:10:00,22.15,22.17,22.13,22.15,21700.0,18.5312,18.5479,18.5145,18.5312,21700.0
2010-08-12 10:15:00,22.16,22.16,22.1,22.12,38600.0,18.5396,18.5396,18.4894,18.5061,38600.0
2010-08-12 10:20:00,22.12,22.12,22.1,22.11,34100.0,18.5061,18.5061,18.4894,18.4977,34100.0
2010-08-12 10:25:00,22.11,22.12,22.03,22.03,41000.0,18.4977,18.5061,18.4308,18.4308,41000.0
2010-08-12 10:30:00,22.04,22.08,22.04,22.05,27000.0,18.4392,18.4726,18.4392,18.4475,27000.0
2010-08-12 10:35:00,22.05,22.11,22.03,22.1,11300.0,18.4475,18.4977,18.4308,18.4894,11300.0
2010-08-12 10:40:00,22.09,22.15,22.09,22.15,7300.0,18.481,18.5312,18.481,18.5312,7300.0
2010-08-12 10:45:00,22.16,22.17,22.15,22.17,8700.0,18.5396,18.5479,18.5312,18.5479,8700.0
2010-08-12 10:50:00,22.16,22.24,22.15,22.22,18500.0,18.5396,18.6065,18.5312,18.5898,18500.0
2010-08-12 10:55:00,22.21,22.21,22.14,22.15,4900.0,18.5814,18.5814,18.5228,18.5312,4900.0
2010-08-12 11:00:00,22.14,22.19,22.14,22.15,8800.0,18.5228,18.5647,18.5228,18.5312,8800.0
2010-08-12 11:05:00,22.15,22.16,22.13,22.14,11100.0,18.5312,18.5396,18.5145,18.5228,11100.0
2010-08-12 11:10:00,22.14,22.15,22.12,22.14,14700.0,18.5228,18.5312,18.5061,18.5228,14700.0
2010-08-12 11:15:00,22.16,22.19,22.16,22.19,5600.0,18.5396,18.5647,18.5396,18.5647,5600.0
2010-08-12 11:20:00,22.18,22.25,22.18,22.2,8800.0,18.5563,18.6149,18.5563,18.573,8800.0
2010-08-12 11:25:00,22.19,22.25,22.19,22.24,18400.0,18.5647,18.6149,18.5647,18.6065,18400.0
2010-08-12 11:30:00,22.24,22.25,22.24,22.24,4700.0,18.6065,18.6149,18.6065,18.6065,4700.0
2010-08-12 11:35:00,22.23,22.24,22.21,22.21,4100.0,18.5981,18.6065,18.5814,18.5814,4100.0
2010-08-12 11:40:00,22.21,22.21,22.18,22.2,5700.0,18.5814,18.5814,18.5563,18.573,5700.0
2010-08-12 11:45:00,22.21,22.22,22.19,22.2,3900.0,18.5814,18.5898,18.5647,18.573,3900.0
2010-08-12 11:50:00,22.22,22.26,22.22,22.26,3100.0,18.5898,18.6232,18.5898,18.6232,3100.0
2010-08-12 11:55:00,22.26,22.26,22.21,22.24,13300.0,18.6232,18.6232,18.5814,18.6065,13300.0
2010-08-12 12:00:00,22.23,22.23,22.18,22.2,8300.0,18.5981,18.5981,18.5563,18.573,8300.0
2010-08-12 12:05:00,22.2,22.22,22.2,22.2,12600.0,18.573,18.5898,18.573,18.573,12600.0
2010-08-12 12:10:00,22.19,22.2,22.17,22.19,40900.0,18.5647,18.573,18.5479,18.5647,40900.0
2010-08-12 12:15:00,22.19,22.2,22.18,22.18,3800.0,18.5647,18.573,18.5563,18.5563,3800.0
2010-08-12 12:20:00,22.19,22.2,22.18,22.19,2400.0,18.5647,18.573,18.5563,18.5647,2400.0
2010-08-12 12:25:00,22.19,22.2,22.17,22.18,6200.0,18.5647,18.573,18.5479,18.5563,6200.0
2010-08-12 12:30:00,22.18,22.2,22.18,22.19,5800.0,18.5563,18.573,18.5563,18.5647,5800.0
2010-08-12 12:35:00,22.18,22.19,22.16,22.19,4900.0,18.5563,18.5647,18.5396,18.5647,4900.0
2010-08-12 12:40:00,22.19,22.19,22.18,22.19,8900.0,18.5647,18.5647,18.5563,18.5647,8900.0
2010-08-12 12:45:00,22.19,22.19,22.18,22.19,3000.0,18.5647,18.5647,18.5563,18.5647,3000.0
2010-08-12 12:50:00,22.19,22.19,22.19,22.19,4800.0,18.5647,18.5647,18.5647,18.5647,4800.0
2010-08-12 12:55:00,22.19,22.21,22.18,22.19,22500.0,18.5647,18.5814,18.5563,18.5647,22500.0
2010-08-12 13:00:00,22.19,22.2,22.19,22.2,10500.0,18.5647,18.573,18.5647,18.573,10500.0
2010-08-12 13:05:00,22.19,22.19,22.17,22.17,6000.0,18.5647,18.5647,18.5479,18.5479,6000.0
2010-08-12 13:10:00,22.18,22.2,22.18,22.19,6700.0,18.5563,18.573,18.5563,18.5647,6700.0
2010-08-12 13:15:00,22.19,22.2,22.18,22.2,8500.0,18.5647,18.573,18.5563,18.573,8500.0
2010-08-12 13:20:00,22.21,22.21,22.18,22.19,6000.0,18.5814,18.5814,18.5563,18.5647,6000.0
2010-08-12 13:25:00,22.19,22.19,22.17,22.18,3400.0,18.5647,18.5647,18.5479,18.5563,3400.0
2010-08-12 13:30:00,22.18,22.21,22.18,22.21,5000.0,18.5563,18.5814,18.5563,18.5814,5000.0
2010-08-12 13:35:00,22.2,22.21,22.2,22.2,3300.0,18.573,18.5814,18.573,18.573,3300.0
2010-08-12 13:40:00,22.21,22.21,22.17,22.18,6500.0,18.5814,18.5814,18.5479,18.5563,6500.0
2010-08-12 13:45:00,22.18,22.19,22.17,22.17,7300.0,18.5563,18.5647,18.5479,18.5479,7300.0
2010-08-12 13:50:00,22.18,22.18,22.13,22.13,9100.0,18.5563,18.5563,18.5145,18.5145,9100.0
2010-08-12 13:55:00,22.14,22.16,22.14,22.16,2400.0,18.5228,18.5396,18.5228,18.5396,2400.0
2010-08-12 14:00:00,22.16,22.17,22.14,22.14,6800.0,18.5396,18.5479,18.5228,18.5228,6800.0
2010-08-12 14:05:00,22.15,22.19,22.15,22.19,9400.0,18.5312,18.5647,18.5312,18.5647,9400.0
2010-08-12 14:10:00,22.18,22.21,22.18,22.19,6600.0,18.5563,18.5814,18.5563,18.5647,6600.0
2010-08-12 14:15:00,22.19,22.2,22.19,22.19,4100.0,18.5647,18.573,18.5647,18.5647,4100.0
2010-08-12 14:20:00,22.18,22.18,22.16,22.17,3500.0,18.5563,18.5563,18.5396,18.5479,3500.0
2010-08-12 14:25:00,22.17,22.21,22.17,22.21,13900.0,18.5479,18.5814,18.5479,18.5814,13900.0
2010-08-12 14:30:00,22.2,22.21,22.19,22.19,16900.0,18.573,18.5814,18.5647,18.5647,16900.0
2010-08-12 14:35:00,22.18,22.19,22.15,22.15,7100.0,18.5563,18.5647,18.5312,18.5312,7100.0
2010-08-12 14:40:00,22.15,22.19,22.15,22.18,20500.0,18.5312,18.5647,18.5312,18.5563,20500.0
2010-08-12 14:45:00,22.17,22.2,22.17,22.17,12700.0,18.5479,18.573,18.5479,18.5479,12700.0
2010-08-12 14:50:00,22.18,22.2,22.18,22.19,78700.0,18.5563,18.573,18.5563,18.5647,78700.0
2010-08-12 14:55:00,22.18,22.2,22.18,22.2,23300.0,18.5563,18.573,18.5563,18.573,23300.0
2010-08-12 15:00:00,22.2,22.21,22.18,22.2,66200.0,18.573,18.5814,18.5563,18.573,66200.0
2010-08-12 15:05:00,22.2,22.21,22.19,22.2,19500.0,18.573,18.5814,18.5647,18.573,19500.0
2010-08-12 15:10:00,22.2,22.21,22.19,22.2,71400.0,18.573,18.5814,18.5647,18.573,71400.0
2010-08-12 15:15:00,22.2,22.2,22.17,22.17,33200.0,18.573,18.573,18.5479,18.5479,33200.0
2010-08-12 15:20:00,22.17,22.2,22.17,22.2,24300.0,18.5479,18.573,18.5479,18.573,24300.0
2010-08-12 15:25:00,22.19,22.19,22.17,22.19,14500.0,18.5647,18.5647,18.5479,18.5647,14500.0
2010-08-12 15:30:00,22.19,22.2,22.16,22.19,65500.0,18.5647,18.573,18.5396,18.5647,65500.0
2010-08-12 15:35:00,22.18,22.19,22.16,22.17,44600.0,18.5563,18.5647,18.5396,18.5479,44600.0
2010-08-12 15:40:00,22.17,22.17,22.09,22.13,64900.0,18.5479,18.5479,18.481,18.5145,64900.0
2010-08-12 15:45:00,22.14,22.17,22.13,22.17,34600.0,18.5228,18.5479,18.5145,18.5479,34600.0
2010-08-12 15:50:00,22.17,22.19,22.14,22.18,43400.0,18.5479,18.5647,18.5228,18.5563,43400.0
2010-08-12 15:55:00,22.19,22.23,22.18,22.2,332900.0,18.5647,18.5981,18.5563,18.573,332900.0
2010-08-13 09:30:00,22.18,22.18,22.05,22.15,14700.0,18.5563,18.5563,18.4475,18.5312,14700.0
2010-08-13 09:35:00,22.15,22.16,22.08,22.14,40700.0,18.5312,18.5396,18.4726,18.5228,40700.0
2010-08-13 09:40:00,22.14,22.15,22.02,22.04,15200.0,18.5228,18.5312,18.4224,18.4392,15200.0
2010-08-13 09:45:00,22.04,22.09,22.04,22.05,6500.0,18.4392,18.481,18.4392,18.4475,6500.0
2010-08-13 09:50:00,22.07,22.07,22.0,22.03,18400.0,18.4643,18.4643,18.4057,18.4308,18400.0
2010-08-13 09:55:00,22.02,22.14,22.0,22.14,32600.0,18.4224,18.5228,18.4057,18.5228,32600.0
2010-08-13 10:00:00,22.14,22.14,22.08,22.1,27900.0,18.5228,18.5228,18.4726,18.4894,27900.0
2010-08-13 10:05:00,22.1,22.14,22.08,22.13,14400.0,18.4894,18.5228,18.4726,18.5145,14400.0
2010-08-13 10:10:00,22.13,22.16,22.09,22.09,9500.0,18.5145,18.5396,18.481,18.481,9500.0
2010-08-13 10:15:00,22.09,22.17,22.09,22.14,11300.0,18.481,18.5479,18.481,18.5228,11300.0
2010-08-13 10:20:00,22.14,22.15,22.11,22.12,9000.0,18.5228,18.5312,18.4977,18.5061,9000.0
2010-08-13 10:25:00,22.11,22.13,22.09,22.13,4600.0,18.4977,18.5145,18.481,18.5145,4600.0
2010-08-13 10:30:00,22.13,22.15,22.11,22.11,6100.0,18.5145,18.5312,18.4977,18.4977,6100.0
2010-08-13 10:35:00,22.11,22.16,22.11,22.14,49600.0,18.4977,18.5396,18.4977,18.5228,49600.0
2010-08-13 10:40:00,22.13,22.13,22.09,22.1,4100.0,18.5145,18.5145,18.481,18.4894,4100.0
2010-08-13 10:45:00,22.1,22.12,22.03,22.04,50900.0,18.4894,18.5061,18.4308,18.4392,50900.0
2010-08-13 10:50:00,22.03,22.03,21.97,21.97,12700.0,18.4308,18.4308,18.3806,18.3806,12700.0
2010-08-13 10:55:00,21.96,21.97,21.94,21.96,20800.0,18.3722,18.3806,18.3555,18.3722,20800.0
2010-08-13 11:00:00,21.95,21.98,21.93,21.94,20300.0,18.3639,18.389,18.3471,18.3555,20300.0
2010-08-13 11:05:00,21.95,22.03,21.95,22.02,11400.0,18.3639,18.4308,18.3639,18.4224,11400.0
2010-08-13 11:10:00,22.03,22.04,22.03,22.04,2600.0,18.4308,18.4392,18.4308,18.4392,2600.0
2010-08-13 11:15:00,22.04,22.08,22.03,22.05,6300.0,18.4392,18.4726,18.4308,18.4475,6300.0
2010-08-13 11:20:00,22.03,22.03,21.99,22.0,3500.0,18.4308,18.4308,18.3973,18.4057,3500.0
2010-08-13 11:25:00,21.99,22.0,21.98,21.98,1100.0,18.3973,18.4057,18.389,18.389,1100.0
2010-08-13 11:30:00,21.97,21.98,21.96,21.96,1900.0,18.3806,18.389,18.3722,18.3722,1900.0
2010-08-13 11:35:00,21.95,21.95,21.91,21.92,3600.0,18.3639,18.3639,18.3304,18.3388,3600.0
2010-08-13 11:40:00,21.92,21.97,21.92,21.97,5200.0,18.3388,18.3806,18.3388,18.3806,5200.0
2010-08-13 11:45:00,21.97,21.99,21.96,21.96,5000.0,18.3806,18.3973,18.3722,18.3722,5000.0
2010-08-13 11:50:00,21.96,21.97,21.96,21.97,3100.0,18.3722,18.3806,18.3722,18.3806,3100.0
2010-08-13 11:55:00,21.97,21.99,21.97,21.97,3600.0,18.3806,18.3973,18.3806,18.3806,3600.0
2010-08-13 12:00:00,21.98,21.99,21.98,21.98,1000.0,18.389,18.3973,18.389,18.389,1000.0
2010-08-13 12:05:00,21.99,22.02,21.99,22.02,2500.0,18.3973,18.4224,18.3973,18.4224,2500.0
2010-08-13 12:10:00,22.02,22.02,22.0,22.0,2600.0,18.4224,18.4224,18.4057,18.4057,2600.0
2010-08-13 12:15:00,22.0,22.03,22.0,22.03,4900.0,18.4057,18.4308,18.4057,18.4308,4900.0
2010-08-13 12:20:00,22.03,22.03,22.01,22.02,5100.0,18.4308,18.4308,18.4141,18.4224,5100.0
2010-08-13 12:25:00,22.01,22.02,22.01,22.02,1000.0,18.4141,18.4224,18.4141,18.4224,1000.0
2010-08-13 12:30:00,22.02,22.03,22.02,22.03,2700.0,18.4224,18.4308,18.4224,18.4308,2700.0
2010-08-13 12:35:00,22.03,22.04,22.03,22.04,5500.0,18.4308,18.4392,18.4308,18.4392,5500.0
2010-08-13 12:40:00,22.04,22.06,22.04,22.06,26700.0,18.4392,18.4559,18.4392,18.4559,26700.0
2010-08-13 12:45:00,22.06,22.1,22.06,22.1,5200.0,18.4559,18.4894,18.4559,18.4894,5200.0
2010-08-13 12:50:00,22.1,22.1,22.09,22.1,12600.0,18.4894,18.4894,18.481,18.4894,12600.0
2010-08-13 12:55:00,22.1,22.13,22.1,22.13,10500.0,18.4894,18.5145,18.4894,18.5145,10500.0
2010-08-13 13:00:00,22.13,22.15,22.13,22.14,11000.0,18.5145,18.5312,18.5145,18.5228,11000.0
2010-08-13 13:05:00,22.13,22.13,22.11,22.11,6200.0,18.5145,18.5145,18.4977,18.4977,6200.0
2010-08-13 13:10:00,22.11,22.11,22.1,22.1,1600.0,18.4977,18.4977,18.4894,18.4894,1600.0
2010-08-13 13:15:00,22.1,22.11,22.09,22.11,5200.0,18.4894,18.4977,18.481,18.4977,5200.0
2010-08-13 13:20:00,22.1,22.1,22.08,22.08,11500.0,18.4894,18.4894,18.4726,18.4726,11500.0
2010-08-13 13:25:00,22.08,22.09,22.08,22.08,4200.0,18.4726,18.481,18.4726,18.4726,4200.0
2010-08-13 13:30:00,22.08,22.09,22.08,22.09,7200.0,18.4726,18.481,18.4726,18.481,7200.0
2010-08-13 13:35:00,22.08,22.12,22.07,22.12,8700.0,18.4726,18.5061,18.4643,18.5061,8700.0
2010-08-13 13:40:00,22.12,22.13,22.11,22.11,4600.0,18.5061,18.5145,18.4977,18.4977,4600.0
2010-08-13 13:45:00,22.11,22.12,22.1,22.1,8400.0,18.4977,18.5061,18.4894,18.4894,8400.0
2010-08-13 13:50:00,22.1,22.13,22.1,22.13,8000.0,18.4894,18.5145,18.4894,18.5145,8000.0
2010-08-13 13:55:00,22.12,22.12,22.1,22.1,11000.0,18.5061,18.5061,18.4894,18.4894,11000.0
2010-08-13 14:00:00,22.09,22.09,22.08,22.08,10000.0,18.481,18.481,18.4726,18.4726,10000.0
2010-08-13 14:05:00,22.08,22.09,22.08,22.08,6900.0,18.4726,18.481,18.4726,18.4726,6900.0
2010-08-13 14:10:00,22.08,22.08,22.07,22.07,8800.0,18.4726,18.4726,18.4643,18.4643,8800.0
2010-08-13 14:15:00,22.07,22.08,22.07,22.07,10600.0,18.4643,18.4726,18.4643,18.4643,10600.0
2010-08-13 14:20:00,22.07,22.07,22.04,22.05,22900.0,18.4643,18.4643,18.4392,18.4475,22900.0
2010-08-13 14:25:00,22.06,22.07,22.05,22.07,5600.0,18.4559,18.4643,18.4475,18.4643,5600.0
2010-08-13 14:30:00,22.06,22.08,22.06,22.06,8700.0,18.4559,18.4726,18.4559,18.4559,8700.0
2010-08-13 14:35:00,22.06,22.06,22.03,22.03,12100.0,18.4559,18.4559,18.4308,18.4308,12100.0
2010-08-13 14:40:00,22.03,22.06,22.02,22.06,11000.0,18.4308,18.4559,18.4224,18.4559,11000.0
2010-08-13 14:45:00,22.05,22.06,22.01,22.01,8700.0,18.4475,18.4559,18.4141,18.4141,8700.0
2010-08-13 14:50:00,22.0,22.02,21.99,22.0,14200.0,18.4057,18.4224,18.3973,18.4057,14200.0
2010-08-13 14:55:00,22.0,22.0,21.99,22.0,10800.0,18.4057,18.4057,18.3973,18.4057,10800.0
2010-08-13 15:00:00,22.0,22.02,21.99,22.02,10800.0,18.4057,18.4224,18.3973,18.4224,10800.0
2010-08-13 15:05:00,22.01,22.03,22.01,22.02,24500.0,18.4141,18.4308,18.4141,18.4224,24500.0
2010-08-13 15:10:00,22.02,22.02,21.99,22.0,22900.0,18.4224,18.4224,18.3973,18.4057,22900.0
2010-08-13 15:15:00,22.0,22.02,21.98,21.98,14200.0,18.4057,18.4224,18.389,18.389,14200.0
2010-08-13 15:20:00,21.99,21.99,21.97,21.98,25700.0,18.3973,18.3973,18.3806,18.389,25700.0
2010-08-13 15:25:00,21.98,21.99,21.94,21.96,21800.0,18.389,18.3973,18.3555,18.3722,21800.0
2010-08-13 15:30:00,21.97,21.99,21.95,21.98,20000.0,18.3806,18.3973,18.3639,18.389,20000.0
2010-08-13 15:35:00,21.98,21.98,21.95,21.96,23200.0,18.389,18.389,18.3639,18.3722,23200.0
2010-08-13 15:40:00,21.97,21.97,21.92,21.93,20500.0,18.3806,18.3806,18.3388,18.3471,20500.0
2010-08-13 15:45:00,21.93,21.93,21.91,21.92,25100.0,18.3471,18.3471,18.3304,18.3388,25100.0
2010-08-13 15:50:00,21.91,21.95,21.91,21.94,30700.0,18.3304,18.3639,18.3304,18.3555,30700.0
2010-08-13 15:55:00,21.93,21.94,21.9,21.9,59000.0,18.3471,18.3555,18.322,18.322,59000.0
2010-08-16 09:30:00,21.81,21.91,21.75,21.85,40900.0,18.2467,18.3304,18.1965,18.2802,40900.0
2010-08-16 09:35:00,21.84,21.95,21.79,21.93,17100.0,18.2718,18.3639,18.23,18.3471,17100.0
2010-08-16 09:40:00,21.93,22.02,21.92,21.94,11900.0,18.3471,18.4224,18.3388,18.3555,11900.0
2010-08-16 09:45:00,21.94,22.01,21.94,21.96,5500.0,18.3555,18.4141,18.3555,18.3722,5500.0
2010-08-16 09:50:00,21.95,21.95,21.84,21.88,8400.0,18.3639,18.3639,18.2718,18.3053,8400.0
2010-08-16 09:55:00,21.86,21.95,21.85,21.91,10000.0,18.2886,18.3639,18.2802,18.3304,10000.0
2010-08-16 10:00:00,21.9,21.96,21.88,21.96,11800.0,18.322,18.3722,18.3053,18.3722,11800.0
2010-08-16 10:05:00,21.96,22.04,21.96,22.03,17500.0,18.3722,18.4392,18.3722,18.4308,17500.0
2010-08-16 10:10:00,22.02,22.09,22.01,22.07,14500.0,18.4224,18.481,18.4141,18.4643,14500.0
2010-08-16 10:15:00,22.07,22.17,22.07,22.15,23000.0,18.4643,18.5479,18.4643,18.5312,23000.0
2010-08-16 10:20:00,22.14,22.16,22.12,22.15,4700.0,18.5228,18.5396,18.5061,18.5312,4700.0
2010-08-16 10:25:00,22.15,22.16,22.12,22.13,8200.0,18.5312,18.5396,18.5061,18.5145,8200.0
2010-08-16 10:30:00,22.14,22.25,22.13,22.24,46200.0,18.5228,18.6149,18.5145,18.6065,46200.0
2010-08-16 10:35:00,22.24,22.24,22.21,22.23,20600.0,18.6065,18.6065,18.5814,18.5981,20600.0
2010-08-16 10:40:00,22.23,22.28,22.21,22.22,66400.0,18.5981,18.64,18.5814,18.5898,66400.0
2010-08-16 10:45:00,22.23,22.25,22.19,22.19,33900.0,18.5981,18.6149,18.5647,18.5647,33900.0
2010-08-16 10:50:00,22.19,22.19,22.12,22.13,14200.0,18.5647,18.5647,18.5061,18.5145,14200.0
2010-08-16 10:55:00,22.12,22.12,22.09,22.1,15400.0,18.5061,18.5061,18.481,18.4894,15400.0
2010-08-16 11:00:00,22.1,22.11,22.06,22.06,25700.0,18.4894,18.4977,18.4559,18.4559,25700.0
2010-08-16 11:05:00,22.07,22.09,22.05,22.05,24700.0,18.4643,18.481,18.4475,18.4475,24700.0
2010-08-16 11:10:00,22.05,22.12,22.05,22.09,13300.0,18.4475,18.5061,18.4475,18.481,13300.0
2010-08-16 11:15:00,22.09,22.15,22.09,22.15,26600.0,18.481,18.5312,18.481,18.5312,26600.0
2010-08-16 11:20:00,22.15,22.17,22.14,22.17,15400.0,18.5312,18.5479,18.5228,18.5479,15400.0
2010-08-16 11:25:00,22.17,22.17,22.15,22.17,12600.0,18.5479,18.5479,18.5312,18.5479,12600.0
2010-08-16 11:30:00,22.16,22.2,22.16,22.18,13600.0,18.5396,18.573,18.5396,18.5563,13600.0
2010-08-16 11:35:00,22.19,22.19,22.17,22.18,20200.0,18.5647,18.5647,18.5479,18.5563,20200.0
2010-08-16 11:40:00,22.18,22.25,22.18,22.2,23500.0,18.5563,18.6149,18.5563,18.573,23500.0
2010-08-16 11:45:00,22.21,22.21,22.18,22.21,6300.0,18.5814,18.5814,18.5563,18.5814,6300.0
2010-08-16 11:50:00,22.21,22.25,22.2,22.24,11200.0,18.5814,18.6149,18.573,18.6065,11200.0
2010-08-16 11:55:00,22.25,22.25,22.23,22.23,8200.0,18.6149,18.6149,18.5981,18.5981,8200.0
2010-08-16 12:00:00,22.23,22.26,22.22,22.26,20100.0,18.5981,18.6232,18.5898,18.6232,20100.0
2010-08-16 12:05:00,22.26,22.29,22.26,22.28,6400.0,18.6232,18.6483,18.6232,18.64,6400.0
2010-08-16 12:10:00,22.28,22.28,22.27,22.28,1800.0,18.64,18.64,18.6316,18.64,1800.0
2010-08-16 12:15:00,22.27,22.27,22.22,22.27,46100.0,18.6316,18.6316,18.5898,18.6316,46100.0
2010-08-16 12:20:00,22.28,22.3,22.28,22.3,4500.0,18.64,18.6567,18.64,18.6567,4500.0
2010-08-16 12:25:00,22.29,22.29,22.28,22.29,5000.0,18.6483,18.6483,18.64,18.6483,5000.0
2010-08-16 12:30:00,22.29,22.3,22.25,22.25,14800.0,18.6483,18.6567,18.6149,18.6149,14800.0
2010-08-16 12:35:00,22.25,22.25,22.23,22.23,2600.0,18.6149,18.6149,18.5981,18.5981,2600.0
2010-08-16 12:40:00,22.23,22.24,22.23,22.24,1300.0,18.5981,18.6065,18.5981,18.6065,1300.0
2010-08-16 12:45:00,22.23,22.28,22.21,22.23,41800.0,18.5981,18.64,18.5814,18.5981,41800.0
2010-08-16 12:50:00,22.23,22.26,22.23,22.23,5200.0,18.5981,18.6232,18.5981,18.5981,5200.0
2010-08-16 12:55:00,22.23,22.24,22.22,22.22,4000.0,18.5981,18.6065,18.5898,18.5898,4000.0
2010-08-16 13:00:00,22.22,22.24,22.22,22.22,4600.0,18.5898,18.6065,18.5898,18.5898,4600.0
2010-08-16 13:05:00,22.21,22.22,22.21,22.22,1700.0,18.5814,18.5898,18.5814,18.5898,1700.0
2010-08-16 13:10:00,22.21,22.23,22.21,22.23,7800.0,18.5814,18.5981,18.5814,18.5981,7800.0
2010-08-16 13:15:00,22.23,22.23,22.22,22.22,1400.0,18.5981,18.5981,18.5898,18.5898,1400.0
2010-08-16 13:20:00,22.23,22.23,22.2,22.21,5800.0,18.5981,18.5981,18.573,18.5814,5800.0
2010-08-16 13:25:00,22.21,22.23,22.2,22.2,5800.0,18.5814,18.5981,18.573,18.573,5800.0
2010-08-16 13:30:00,22.2,22.23,22.2,22.23,3200.0,18.573,18.5981,18.573,18.5981,3200.0
2010-08-16 13:35:00,22.22,22.23,22.2,22.21,6300.0,18.5898,18.5981,18.573,18.5814,6300.0
2010-08-16 13:40:00,22.2,22.23,22.2,22.22,8700.0,18.573,18.5981,18.573,18.5898,8700.0
2010-08-16 13:45:00,22.22,22.22,22.21,22.21,5400.0,18.5898,18.5898,18.5814,18.5814,5400.0
2010-08-16 13:50:00,22.21,22.23,22.21,22.22,20800.0,18.5814,18.5981,18.5814,18.5898,20800.0
2010-08-16 13:55:00,22.22,22.22,22.21,22.22,4400.0,18.5898,18.5898,18.5814,18.5898,4400.0
2010-08-16 14:00:00,22.22,22.25,22.22,22.24,17400.0,18.5898,18.6149,18.5898,18.6065,17400.0
2010-08-16 14:05:00,22.23,22.24,22.17,22.17,20900.0,18.5981,18.6065,18.5479,18.5479,20900.0
2010-08-16 14:10:00,22.17,22.17,22.13,22.15,10000.0,18.5479,18.5479,18.5145,18.5312,10000.0
2010-08-16 14:15:00,22.14,22.17,22.14,22.17,12500.0,18.5228,18.5479,18.5228,18.5479,12500.0
2010-08-16 14:20:00,22.16,22.17,22.15,22.15,7200.0,18.5396,18.5479,18.5312,18.5312,7200.0
2010-08-16 14:25:00,22.15,22.18,22.15,22.18,9900.0,18.5312,18.5563,18.5312,18.5563,9900.0
2010-08-16 14:30:00,22.17,22.18,22.14,22.15,6400.0,18.5479,18.5563,18.5228,18.5312,6400.0
2010-08-16 14:35:00,22.14,22.16,22.14,22.15,6700.0,18.5228,18.5396,18.5228,18.5312,6700.0
2010-08-16 14:40:00,22.15,22.15,22.11,22.12,4800.0,18.5312,18.5312,18.4977,18.5061,4800.0
2010-08-16 14:45:00,22.12,22.14,22.1,22.1,26600.0,18.5061,18.5228,18.4894,18.4894,26600.0
2010-08-16 14:50:00,22.1,22.1,22.06,22.07,20900.0,18.4894,18.4894,18.4559,18.4643,20900.0
2010-08-16 14:55:00,22.08,22.08,22.02,22.03,27000.0,18.4726,18.4726,18.4224,18.4308,27000.0
2010-08-16 15:00:00,22.02,22.07,22.02,22.06,21200.0,18.4224,18.4643,18.4224,18.4559,21200.0
2010-08-16 15:05:00,22.06,22.07,22.04,22.06,10600.0,18.4559,18.4643,18.4392,18.4559,10600.0
2010-08-16 15:10:00,22.06,22.08,22.03,22.07,52300.0,18.4559,18.4726,18.4308,18.4643,52300.0
2010-08-16 15:15:00,22.07,22.09,22.07,22.08,19800.0,18.4643,18.481,18.4643,18.4726,19800.0
2010-08-16 15:20:00,22.09,22.14,22.09,22.14,67900.0,18.481,18.5228,18.481,18.5228,67900.0
2010-08-16 15:25:00,22.14,22.16,22.13,22.16,53700.0,18.5228,18.5396,18.5145,18.5396,53700.0
2010-08-16 15:30:00,22.15,22.16,22.09,22.09,91300.0,18.5312,18.5396,18.481,18.481,91300.0
2010-08-16 15:35:00,22.09,22.13,22.08,22.13,62000.0,18.481,18.5145,18.4726,18.5145,62000.0
2010-08-16 15:40:00,22.13,22.19,22.12,22.19,131100.0,18.5145,18.5647,18.5061,18.5647,131100.0
2010-08-16 15:45:00,22.19,22.24,22.19,22.23,113800.0,18.5647,18.6065,18.5647,18.5981,113800.0
2010-08-16 15:50:00,22.24,22.29,22.23,22.29,79200.0,18.6065,18.6483,18.5981,18.6483,79200.0
2010-08-16 15:55:00,22.29,22.33,22.28,22.3,185900.0,18.6483,18.6818,18.64,18.6567,185900.0
2010-08-17 09:30:00,22.45,22.45,22.37,22.37,29100.0,18.7822,18.7822,18.7152,18.7152,29100.0
2010-08-17 09:35:00,22.38,22.4,22.32,22.37,25200.0,18.7236,18.7403,18.6734,18.7152,25200.0
2010-08-17 09:40:00,22.36,22.36,22.2,22.25,23600.0,18.7069,18.7069,18.573,18.6149,23600.0
2010-08-17 09:45:00,22.26,22.26,22.2,22.23,7800.0,18.6232,18.6232,18.573,18.5981,7800.0
2010-08-17 09:50:00,22.23,22.27,22.2,22.27,18400.0,18.5981,18.6316,18.573,18.6316,18400.0
2010-08-17 09:55:00,22.27,22.28,22.24,22.28,6500.0,18.6316,18.64,18.6065,18.64,6500.0
2010-08-17 10:00:00,22.29,22.3,22.27,22.28,5700.0,18.6483,18.6567,18.6316,18.64,5700.0
2010-08-17 10:05:00,22.28,22.31,22.28,22.29,9800.0,18.64,18.6651,18.64,18.6483,9800.0
2010-08-17 10:10:00,22.29,22.3,22.26,22.28,7400.0,18.6483,18.6567,18.6232,18.64,7400.0
2010-08-17 10:15:00,22.27,22.28,22.22,22.24,18700.0,18.6316,18.64,18.5898,18.6065,18700.0
2010-08-17 10:20:00,22.25,22.25,22.22,22.25,19300.0,18.6149,18.6149,18.5898,18.6149,19300.0
2010-08-17 10:25:00,22.25,22.25,22.23,22.25,11400.0,18.6149,18.6149,18.5981,18.6149,11400.0
2010-08-17 10:30:00,22.25,22.25,22.22,22.25,11900.0,18.6149,18.6149,18.5898,18.6149,11900.0
2010-08-17 10:35:00,22.25,22.25,22.23,22.25,9700.0,18.6149,18.6149,18.5981,18.6149,9700.0
2010-08-17 10:40:00,22.25,22.26,22.24,22.26,11900.0,18.6149,18.6232,18.6065,18.6232,11900.0
2010-08-17 10:45:00,22.27,22.36,22.27,22.34,12100.0,18.6316,18.7069,18.6316,18.6901,12100.0
2010-08-17 10:50:00,22.35,22.39,22.35,22.38,6100.0,18.6985,18.732,18.6985,18.7236,6100.0
2010-08-17 10:55:00,22.39,22.42,22.39,22.42,7700.0,18.732,18.7571,18.732,18.7571,7700.0
2010-08-17 11:00:00,22.42,22.43,22.41,22.43,10200.0,18.7571,18.7654,18.7487,18.7654,10200.0
2010-08-17 11:05:00,22.43,22.43,22.42,22.43,8300.0,18.7654,18.7654,18.7571,18.7654,8300.0
2010-08-17 11:10:00,22.42,22.45,22.41,22.45,62500.0,18.7571,18.7822,18.7487,18.7822,62500.0
2010-08-17 11:15:00,22.45,22.45,22.42,22.42,33400.0,18.7822,18.7822,18.7571,18.7571,33400.0
2010-08-17 11:20:00,22.42,22.42,22.4,22.42,7000.0,18.7571,18.7571,18.7403,18.7571,7000.0
2010-08-17 11:25:00,22.42,22.46,22.41,22.45,16800.0,18.7571,18.7905,18.7487,18.7822,16800.0
2010-08-17 11:30:00,22.45,22.48,22.43,22.44,28600.0,18.7822,18.8073,18.7654,18.7738,28600.0
2010-08-17 11:35:00,22.45,22.48,22.44,22.46,22400.0,18.7822,18.8073,18.7738,18.7905,22400.0
2010-08-17 11:40:00,22.45,22.48,22.43,22.43,12800.0,18.7822,18.8073,18.7654,18.7654,12800.0
2010-08-17 11:45:00,22.44,22.44,22.41,22.41,9900.0,18.7738,18.7738,18.7487,18.7487,9900.0
2010-08-17 11:50:00,22.42,22.44,22.4,22.44,9400.0,18.7571,18.7738,18.7403,18.7738,9400.0
2010-08-17 11:55:00,22.43,22.43,22.41,22.42,6400.0,18.7654,18.7654,18.7487,18.7571,6400.0
2010-08-17 12:00:00,22.42,22.42,22.39,22.4,10900.0,18.7571,18.7571,18.732,18.7403,10900.0
2010-08-17 12:05:00,22.4,22.4,22.39,22.4,1100.0,18.7403,18.7403,18.732,18.7403,1100.0
2010-08-17 12:10:00,22.39,22.4,22.33,22.33,16600.0,18.732,18.7403,18.6818,18.6818,16600.0
2010-08-17 12:15:00,22.34,22.35,22.31,22.31,13800.0,18.6901,18.6985,18.6651,18.6651,13800.0
2010-08-17 12:20:00,22.31,22.33,22.3,22.33,22900.0,18.6651,18.6818,18.6567,18.6818,22900.0
2010-08-17 12:25:00,22.33,22.35,22.33,22.35,5400.0,18.6818,18.6985,18.6818,18.6985,5400.0
2010-08-17 12:30:00,22.34,22.36,22.34,22.35,6900.0,18.6901,18.7069,18.6901,18.6985,6900.0
2010-08-17 12:35:00,22.34,22.35,22.32,22.34,15400.0,18.6901,18.6985,18.6734,18.6901,15400.0
2010-08-17 12:40:00,22.34,22.34,22.33,22.34,2600.0,18.6901,18.6901,18.6818,18.6901,2600.0
2010-08-17 12:45:00,22.33,22.36,22.33,22.36,9700.0,18.6818,18.7069,18.6818,18.7069,9700.0
2010-08-17 12:50:00,22.36,22.37,22.3,22.31,18200.0,18.7069,18.7152,18.6567,18.6651,18200.0
2010-08-17 12:55:00,22.3,22.31,22.3,22.31,3000.0,18.6567,18.6651,18.6567,18.6651,3000.0
2010-08-17 13:00:00,22.31,22.4,22.31,22.4,11600.0,18.6651,18.7403,18.6651,18.7403,11600.0
2010-08-17 13:05:00,22.4,22.41,22.4,22.41,10600.0,18.7403,18.7487,18.7403,18.7487,10600.0
2010-08-17 13:10:00,22.4,22.42,22.4,22.42,11800.0,18.7403,18.7571,18.7403,18.7571,11800.0
2010-08-17 13:15:00,22.43,22.45,22.42,22.43,34400.0,18.7654,18.7822,18.7571,18.7654,34400.0
2010-08-17 13:20:00,22.44,22.45,22.42,22.42,25000.0,18.7738,18.7822,18.7571,18.7571,25000.0
2010-08-17 13:25:00,22.42,22.43,22.4,22.41,16100.0,18.7571,18.7654,18.7403,18.7487,16100.0
2010-08-17 13:30:00,22.42,22.42,22.41,22.41,15100.0,18.7571,18.7571,18.7487,18.7487,15100.0
2010-08-17 13:35:00,22.41,22.42,22.41,22.41,10000.0,18.7487,18.7571,18.7487,18.7487,10000.0
2010-08-17 13:40:00,22.41,22.42,22.39,22.41,15000.0,18.7487,18.7571,18.732,18.7487,15000.0
2010-08-17 13:45:00,22.41,22.43,22.41,22.43,11900.0,18.7487,18.7654,18.7487,18.7654,11900.0
2010-08-17 13:50:00,22.43,22.43,22.36,22.36,21800.0,18.7654,18.7654,18.7069,18.7069,21800.0
2010-08-17 13:55:00,22.35,22.4,22.35,22.4,11300.0,18.6985,18.7403,18.6985,18.7403,11300.0
2010-08-17 14:00:00,22.39,22.39,22.38,22.39,8700.0,18.732,18.732,18.7236,18.732,8700.0
2010-08-17 14:05:00,22.4,22.4,22.38,22.38,3400.0,18.7403,18.7403,18.7236,18.7236,3400.0
2010-08-17 14:10:00,22.39,22.4,22.38,22.39,7200.0,18.732,18.7403,18.7236,18.732,7200.0
2010-08-17 14:15:00,22.39,22.4,22.37,22.38,14000.0,18.732,18.7403,18.7152,18.7236,14000.0
2010-08-17 14:20:00,22.38,22.4,22.38,22.4,8800.0,18.7236,18.7403,18.7236,18.7403,8800.0
2010-08-17 14:25:00,22.4,22.4,22.38,22.38,8100.0,18.7403,18.7403,18.7236,18.7236,8100.0
2010-08-17 14:30:00,22.39,22.4,22.39,22.39,6700.0,18.732,18.7403,18.732,18.732,6700.0
2010-08-17 14:35:00,22.4,22.4,22.36,22.36,15600.0,18.7403,18.7403,18.7069,18.7069,15600.0
2010-08-17 14:40:00,22.37,22.38,22.36,22.38,6800.0,18.7152,18.7236,18.7069,18.7236,6800.0
2010-08-17 14:45:00,22.37,22.38,22.35,22.36,10100.0,18.7152,18.7236,18.6985,18.7069,10100.0
2010-08-17 14:50:00,22.36,22.4,22.35,22.4,13500.0,18.7069,18.7403,18.6985,18.7403,13500.0
2010-08-17 14:55:00,22.4,22.4,22.34,22.34,12800.0,18.7403,18.7403,18.6901,18.6901,12800.0
2010-08-17 15:00:00,22.35,22.35,22.31,22.31,19000.0,18.6985,18.6985,18.6651,18.6651,19000.0
2010-08-17 15:05:00,22.31,22.32,22.29,22.3,31800.0,18.6651,18.6734,18.6483,18.6567,31800.0
2010-08-17 15:10:00,22.3,22.3,22.29,22.29,7700.0,18.6567,18.6567,18.6483,18.6483,7700.0
2010-08-17 15:15:00,22.29,22.3,22.26,22.26,19100.0,18.6483,18.6567,18.6232,18.6232,19100.0
2010-08-17 15:20:00,22.26,22.3,22.26,22.3,22900.0,18.6232,18.6567,18.6232,18.6567,22900.0
2010-08-17 15:25:00,22.3,22.3,22.29,22.3,12100.0,18.6567,18.6567,18.6483,18.6567,12100.0
2010-08-17 15:30:00,22.3,22.31,22.29,22.3,28700.0,18.6567,18.6651,18.6483,18.6567,28700.0
2010-08-17 15:35:00,22.3,22.3,22.27,22.3,36800.0,18.6567,18.6567,18.6316,18.6567,36800.0
2010-08-17 15:40:00,22.3,22.31,22.29,22.31,23300.0,18.6567,18.6651,18.6483,18.6651,23300.0
2010-08-17 15:45:00,22.31,22.31,22.26,22.28,45300.0,18.6651,18.6651,18.6232,18.64,45300.0
2010-08-17 15:50:00,22.28,22.28,22.24,22.25,92500.0,18.64,18.64,18.6065,18.6149,92500.0
2010-08-17 15:55:00,22.24,22.25,22.21,22.22,121400.0,18.6065,18.6149,18.5814,18.5898,121400.0
2010-08-18 09:30:00,22.18,22.18,21.94,22.11,25300.0,18.6427,18.6427,18.441,18.5839,25300.0
2010-08-18 09:35:00,22.11,22.18,22.11,22.15,9500.0,18.5839,18.6427,18.5839,18.6175,9500.0
2010-08-18 09:40:00,22.14,22.18,22.11,22.15,34100.0,18.6091,18.6427,18.5839,18.6175,34100.0
2010-08-18 09:45:00,22.14,22.15,22.08,22.08,18300.0,18.6091,18.6175,18.5587,18.5587,18300.0
2010-08-18 09:50:00,22.08,22.1,22.06,22.07,6800.0,18.5587,18.5755,18.5419,18.5503,6800.0
2010-08-18 09:55:00,22.08,22.12,22.05,22.11,11300.0,18.5587,18.5923,18.5335,18.5839,11300.0
2010-08-18 10:00:00,22.12,22.16,22.09,22.14,29500.0,18.5923,18.6259,18.5671,18.6091,29500.0
2010-08-18 10:05:00,22.14,22.17,22.12,22.16,19000.0,18.6091,18.6343,18.5923,18.6259,19000.0
2010-08-18 10:10:00,22.16,22.22,22.16,22.21,9000.0,18.6259,18.6764,18.6259,18.6679,9000.0
2010-08-18 10:15:00,22.21,22.23,22.21,22.23,8800.0,18.6679,18.6848,18.6679,18.6848,8800.0
2010-08-18 10:20:00,22.22,22.23,22.18,22.19,14600.0,18.6764,18.6848,18.6427,18.6511,14600.0
2010-08-18 10:25:00,22.19,22.22,22.17,22.18,8700.0,18.6511,18.6764,18.6343,18.6427,8700.0
2010-08-18 10:30:00,22.18,22.2,22.16,22.2,9400.0,18.6427,18.6595,18.6259,18.6595,9400.0
2010-08-18 10:35:00,22.19,22.24,22.18,22.18,14400.0,18.6511,18.6932,18.6427,18.6427,14400.0
2010-08-18 10:40:00,22.19,22.21,22.19,22.19,7900.0,18.6511,18.6679,18.6511,18.6511,7900.0
2010-08-18 10:45:00,22.19,22.2,22.17,22.17,5600.0,18.6511,18.6595,18.6343,18.6343,5600.0
2010-08-18 10:50:00,22.17,22.2,22.16,22.18,11200.0,18.6343,18.6595,18.6259,18.6427,11200.0
2010-08-18 10:55:00,22.19,22.25,22.18,22.25,20500.0,18.6511,18.7016,18.6427,18.7016,20500.0
2010-08-18 11:00:00,22.25,22.25,22.23,22.23,21400.0,18.7016,18.7016,18.6848,18.6848,21400.0
2010-08-18 11:05:00,22.23,22.26,22.23,22.23,13900.0,18.6848,18.71,18.6848,18.6848,13900.0
2010-08-18 11:10:00,22.23,22.26,22.23,22.24,21400.0,18.6848,18.71,18.6848,18.6932,21400.0
2010-08-18 11:15:00,22.23,22.23,22.18,22.18,17300.0,18.6848,18.6848,18.6427,18.6427,17300.0
2010-08-18 11:20:00,22.19,22.24,22.18,22.24,7300.0,18.6511,18.6932,18.6427,18.6932,7300.0
2010-08-18 11:25:00,22.24,22.26,22.21,22.23,11500.0,18.6932,18.71,18.6679,18.6848,11500.0
2010-08-18 11:30:00,22.22,22.25,22.22,22.25,9300.0,18.6764,18.7016,18.6764,18.7016,9300.0
2010-08-18 11:35:00,22.25,22.25,22.22,22.23,3400.0,18.7016,18.7016,18.6764,18.6848,3400.0
2010-08-18 11:40:00,22.24,22.26,22.24,22.25,6800.0,18.6932,18.71,18.6932,18.7016,6800.0
2010-08-18 11:45:00,22.24,22.25,22.24,22.25,4900.0,18.6932,18.7016,18.6932,18.7016,4900.0
2010-08-18 11:50:00,22.25,22.25,22.23,22.23,9600.0,18.7016,18.7016,18.6848,18.6848,9600.0
2010-08-18 11:55:00,22.24,22.25,22.24,22.24,5500.0,18.6932,18.7016,18.6932,18.6932,5500.0
2010-08-18 12:00:00,22.24,22.25,22.2,22.21,10000.0,18.6932,18.7016,18.6595,18.6679,10000.0
2010-08-18 12:05:00,22.21,22.22,22.2,22.21,3200.0,18.6679,18.6764,18.6595,18.6679,3200.0
2010-08-18 12:10:00,22.21,22.22,22.18,22.19,5900.0,18.6679,18.6764,18.6427,18.6511,5900.0
2010-08-18 12:15:00,22.2,22.22,22.19,22.22,8300.0,18.6595,18.6764,18.6511,18.6764,8300.0
2010-08-18 12:20:00,22.23,22.24,22.23,22.23,4300.0,18.6848,18.6932,18.6848,18.6848,4300.0
2010-08-18 12:25:00,22.22,22.22,22.21,22.22,2200.0,18.6764,18.6764,18.6679,18.6764,2200.0
2010-08-18 12:30:00,22.22,22.23,22.21,22.23,11100.0,18.6764,18.6848,18.6679,18.6848,11100.0
2010-08-18 12:35:00,22.22,22.22,22.19,22.21,5400.0,18.6764,18.6764,18.6511,18.6679,5400.0
2010-08-18 12:40:00,22.21,22.23,22.21,22.23,2000.0,18.6679,18.6848,18.6679,18.6848,2000.0
2010-08-18 12:45:00,22.23,22.23,22.22,22.23,6400.0,18.6848,18.6848,18.6764,18.6848,6400.0
2010-08-18 12:50:00,22.24,22.26,22.24,22.26,23000.0,18.6932,18.71,18.6932,18.71,23000.0
2010-08-18 12:55:00,22.26,22.3,22.26,22.27,7400.0,18.71,18.7436,18.71,18.7184,7400.0
2010-08-18 13:00:00,22.27,22.27,22.24,22.25,15000.0,18.7184,18.7184,18.6932,18.7016,15000.0
2010-08-18 13:05:00,22.25,22.32,22.25,22.32,11700.0,18.7016,18.7604,18.7016,18.7604,11700.0
2010-08-18 13:10:00,22.31,22.32,22.3,22.31,12600.0,18.752,18.7604,18.7436,18.752,12600.0
2010-08-18 13:15:00,22.31,22.31,22.28,22.29,9600.0,18.752,18.752,18.7268,18.7352,9600.0
2010-08-18 13:20:00,22.29,22.29,22.26,22.26,6600.0,18.7352,18.7352,18.71,18.71,6600.0
2010-08-18 13:25:00,22.26,22.31,22.26,22.31,10600.0,18.71,18.752,18.71,18.752,10600.0
2010-08-18 13:30:00,22.31,22.35,22.31,22.34,7600.0,18.752,18.7856,18.752,18.7772,7600.0
2010-08-18 13:35:00,22.34,22.36,22.33,22.34,13100.0,18.7772,18.794,18.7688,18.7772,13100.0
2010-08-18 13:40:00,22.34,22.34,22.33,22.34,3600.0,18.7772,18.7772,18.7688,18.7772,3600.0
2010-08-18 13:45:00,22.34,22.38,22.33,22.38,6800.0,18.7772,18.8108,18.7688,18.8108,6800.0
2010-08-18 13:50:00,22.38,22.4,22.38,22.4,5400.0,18.8108,18.8276,18.8108,18.8276,5400.0
2010-08-18 13:55:00,22.4,22.4,22.38,22.39,11500.0,18.8276,18.8276,18.8108,18.8192,11500.0
2010-08-18 14:00:00,22.39,22.43,22.39,22.4,12700.0,18.8192,18.8529,18.8192,18.8276,12700.0
2010-08-18 14:05:00,22.39,22.4,22.39,22.4,15600.0,18.8192,18.8276,18.8192,18.8276,15600.0
2010-08-18 14:10:00,22.4,22.42,22.39,22.42,11300.0,18.8276,18.8445,18.8192,18.8445,11300.0
2010-08-18 14:15:00,22.42,22.46,22.41,22.45,27200.0,18.8445,18.8781,18.8361,18.8697,27200.0
2010-08-18 14:20:00,22.45,22.47,22.45,22.46,15000.0,18.8697,18.8865,18.8697,18.8781,15000.0
2010-08-18 14:25:00,22.47,22.52,22.47,22.5,52700.0,18.8865,18.9285,18.8865,18.9117,52700.0
2010-08-18 14:30:00,22.5,22.51,22.46,22.48,17600.0,18.9117,18.9201,18.8781,18.8949,17600.0
2010-08-18 14:35:00,22.48,22.49,22.46,22.46,4800.0,18.8949,18.9033,18.8781,18.8781,4800.0
2010-08-18 14:40:00,22.46,22.49,22.46,22.46,11100.0,18.8781,18.9033,18.8781,18.8781,11100.0
2010-08-18 14:45:00,22.46,22.46,22.45,22.45,13000.0,18.8781,18.8781,18.8697,18.8697,13000.0
2010-08-18 14:50:00,22.45,22.47,22.45,22.47,11500.0,18.8697,18.8865,18.8697,18.8865,11500.0
2010-08-18 14:55:00,22.46,22.47,22.46,22.47,11800.0,18.8781,18.8865,18.8781,18.8865,11800.0
2010-08-18 15:00:00,22.47,22.5,22.47,22.5,30700.0,18.8865,18.9117,18.8865,18.9117,30700.0
2010-08-18 15:05:00,22.5,22.5,22.47,22.48,40700.0,18.9117,18.9117,18.8865,18.8949,40700.0
2010-08-18 15:10:00,22.48,22.49,22.47,22.48,29400.0,18.8949,18.9033,18.8865,18.8949,29400.0
2010-08-18 15:15:00,22.48,22.51,22.47,22.48,30500.0,18.8949,18.9201,18.8865,18.8949,30500.0
2010-08-18 15:20:00,22.48,22.51,22.47,22.48,41700.0,18.8949,18.9201,18.8865,18.8949,41700.0
2010-08-18 15:25:00,22.48,22.49,22.47,22.49,28400.0,18.8949,18.9033,18.8865,18.9033,28400.0
2010-08-18 15:30:00,22.48,22.53,22.48,22.53,35400.0,18.8949,18.9369,18.8949,18.9369,35400.0
2010-08-18 15:35:00,22.53,22.56,22.52,22.55,62900.0,18.9369,18.9621,18.9285,18.9537,62900.0
2010-08-18 15:40:00,22.55,22.55,22.52,22.55,55200.0,18.9537,18.9537,18.9285,18.9537,55200.0
2010-08-18 15:45:00,22.55,22.58,22.54,22.58,64100.0,18.9537,18.9789,18.9453,18.9789,64100.0
2010-08-18 15:50:00,22.57,22.58,22.55,22.56,71400.0,18.9705,18.9789,18.9537,18.9621,71400.0
2010-08-18 15:55:00,22.56,22.57,22.55,22.57,152400.0,18.9621,18.9705,18.9537,18.9705,152400.0
2010-08-19 09:30:00,22.41,22.47,22.29,22.35,33000.0,18.8361,18.8865,18.7352,18.7856,33000.0
2010-08-19 09:35:00,22.34,22.39,22.32,22.32,9300.0,18.7772,18.8192,18.7604,18.7604,9300.0
2010-08-19 09:40:00,22.32,22.41,22.29,22.4,27900.0,18.7604,18.8361,18.7352,18.8276,27900.0
2010-08-19 09:45:00,22.41,22.42,22.36,22.36,15200.0,18.8361,18.8445,18.794,18.794,15200.0
2010-08-19 09:50:00,22.35,22.35,22.27,22.29,23800.0,18.7856,18.7856,18.7184,18.7352,23800.0
2010-08-19 09:55:00,22.29,22.3,22.25,22.28,10200.0,18.7352,18.7436,18.7016,18.7268,10200.0
2010-08-19 10:00:00,22.27,22.27,22.11,22.13,67800.0,18.7184,18.7184,18.5839,18.6007,67800.0
2010-08-19 10:05:00,22.13,22.2,22.11,22.17,14400.0,18.6007,18.6595,18.5839,18.6343,14400.0
2010-08-19 10:10:00,22.15,22.2,22.15,22.2,14800.0,18.6175,18.6595,18.6175,18.6595,14800.0
2010-08-19 10:15:00,22.21,22.22,22.2,22.21,6600.0,18.6679,18.6764,18.6595,18.6679,6600.0
2010-08-19 10:20:00,22.23,22.23,22.19,22.21,11400.0,18.6848,18.6848,18.6511,18.6679,11400.0
2010-08-19 10:25:00,22.21,22.21,22.16,22.17,34700.0,18.6679,18.6679,18.6259,18.6343,34700.0
2010-08-19 10:30:00,22.17,22.17,22.12,22.16,11300.0,18.6343,18.6343,18.5923,18.6259,11300.0
2010-08-19 10:35:00,22.16,22.17,22.1,22.1,10000.0,18.6259,18.6343,18.5755,18.5755,10000.0
2010-08-19 10:40:00,22.1,22.11,22.06,22.07,19600.0,18.5755,18.5839,18.5419,18.5503,19600.0
2010-08-19 10:45:00,22.07,22.1,22.07,22.1,6700.0,18.5503,18.5755,18.5503,18.5755,6700.0
2010-08-19 10:50:00,22.09,22.11,22.05,22.05,7000.0,18.5671,18.5839,18.5335,18.5335,7000.0
2010-08-19 10:55:00,22.07,22.1,22.07,22.1,5300.0,18.5503,18.5755,18.5503,18.5755,5300.0
2010-08-19 11:00:00,22.08,22.12,22.02,22.03,23700.0,18.5587,18.5923,18.5082,18.5167,23700.0
2010-08-19 11:05:00,22.03,22.08,22.03,22.07,22100.0,18.5167,18.5587,18.5167,18.5503,22100.0
2010-08-19 11:10:00,22.08,22.12,22.08,22.09,10200.0,18.5587,18.5923,18.5587,18.5671,10200.0
2010-08-19 11:15:00,22.09,22.09,22.07,22.09,5900.0,18.5671,18.5671,18.5503,18.5671,5900.0
2010-08-19 11:20:00,22.09,22.12,22.08,22.12,58900.0,18.5671,18.5923,18.5587,18.5923,58900.0
2010-08-19 11:25:00,22.13,22.23,22.13,22.18,30000.0,18.6007,18.6848,18.6007,18.6427,30000.0
2010-08-19 11:30:00,22.17,22.18,22.12,22.15,7100.0,18.6343,18.6427,18.5923,18.6175,7100.0
2010-08-19 11:35:00,22.15,22.15,22.07,22.1,12800.0,18.6175,18.6175,18.5503,18.5755,12800.0
2010-08-19 11:40:00,22.1,22.1,22.03,22.05,11700.0,18.5755,18.5755,18.5167,18.5335,11700.0
2010-08-19 11:45:00,22.06,22.08,22.02,22.02,24700.0,18.5419,18.5587,18.5082,18.5082,24700.0
2010-08-19 11:50:00,22.02,22.02,21.99,22.02,11200.0,18.5082,18.5082,18.483,18.5082,11200.0
2010-08-19 11:55:00,22.01,22.07,22.01,22.06,18300.0,18.4998,18.5503,18.4998,18.5419,18300.0
2010-08-19 12:00:00,22.06,22.14,22.04,22.04,27300.0,18.5419,18.6091,18.5251,18.5251,27300.0
2010-08-19 12:05:00,22.04,22.05,22.02,22.05,7900.0,18.5251,18.5335,18.5082,18.5335,7900.0
2010-08-19 12:10:00,22.05,22.07,22.04,22.04,8900.0,18.5335,18.5503,18.5251,18.5251,8900.0
2010-08-19 12:15:00,22.04,22.09,22.04,22.09,6400.0,18.5251,18.5671,18.5251,18.5671,6400.0
2010-08-19 12:20:00,22.11,22.12,22.1,22.11,4800.0,18.5839,18.5923,18.5755,18.5839,4800.0
2010-08-19 12:25:00,22.11,22.14,22.11,22.12,5600.0,18.5839,18.6091,18.5839,18.5923,5600.0
2010-08-19 12:30:00,22.12,22.12,22.12,22.12,4800.0,18.5923,18.5923,18.5923,18.5923,4800.0
2010-08-19 12:35:00,22.13,22.13,22.11,22.12,3200.0,18.6007,18.6007,18.5839,18.5923,3200.0
2010-08-19 12:40:00,22.12,22.14,22.11,22.13,11400.0,18.5923,18.6091,18.5839,18.6007,11400.0
2010-08-19 12:45:00,22.12,22.13,22.12,22.13,900.0,18.5923,18.6007,18.5923,18.6007,900.0
2010-08-19 12:50:00,22.12,22.12,22.08,22.08,16700.0,18.5923,18.5923,18.5587,18.5587,16700.0
2010-08-19 12:55:00,22.08,22.1,22.08,22.1,8900.0,18.5587,18.5755,18.5587,18.5755,8900.0
2010-08-19 13:00:00,22.11,22.13,22.11,22.12,8900.0,18.5839,18.6007,18.5839,18.5923,8900.0
2010-08-19 13:05:00,22.13,22.13,22.09,22.1,3900.0,18.6007,18.6007,18.5671,18.5755,3900.0
2010-08-19 13:10:00,22.09,22.09,22.08,22.08,3600.0,18.5671,18.5671,18.5587,18.5587,3600.0
2010-08-19 13:15:00,22.08,22.1,22.07,22.1,6300.0,18.5587,18.5755,18.5503,18.5755,6300.0
2010-08-19 13:20:00,22.1,22.1,22.06,22.07,4500.0,18.5755,18.5755,18.5419,18.5503,4500.0
2010-08-19 13:25:00,22.06,22.06,22.04,22.04,3400.0,18.5419,18.5419,18.5251,18.5251,3400.0
2010-08-19 13:30:00,22.04,22.04,22.02,22.02,6200.0,18.5251,18.5251,18.5082,18.5082,6200.0
2010-08-19 13:35:00,22.02,22.05,22.02,22.05,6200.0,18.5082,18.5335,18.5082,18.5335,6200.0
2010-08-19 13:40:00,22.05,22.05,22.0,22.02,6900.0,18.5335,18.5335,18.4914,18.5082,6900.0
2010-08-19 13:45:00,22.02,22.03,22.02,22.02,2100.0,18.5082,18.5167,18.5082,18.5082,2100.0
2010-08-19 13:50:00,22.02,22.02,22.0,22.0,2900.0,18.5082,18.5082,18.4914,18.4914,2900.0
2010-08-19 13:55:00,22.0,22.01,22.0,22.0,6700.0,18.4914,18.4998,18.4914,18.4914,6700.0
2010-08-19 14:00:00,22.0,22.0,21.97,21.98,7300.0,18.4914,18.4914,18.4662,18.4746,7300.0
2010-08-19 14:05:00,21.97,21.97,21.95,21.97,8900.0,18.4662,18.4662,18.4494,18.4662,8900.0
2010-08-19 14:10:00,21.98,22.02,21.98,22.02,4800.0,18.4746,18.5082,18.4746,18.5082,4800.0
2010-08-19 14:15:00,22.02,22.03,22.01,22.02,3800.0,18.5082,18.5167,18.4998,18.5082,3800.0
2010-08-19 14:20:00,22.02,22.05,22.02,22.05,6300.0,18.5082,18.5335,18.5082,18.5335,6300.0
2010-08-19 14:25:00,22.05,22.05,22.03,22.03,3500.0,18.5335,18.5335,18.5167,18.5167,3500.0
2010-08-19 14:30:00,22.04,22.07,22.04,22.06,7900.0,18.5251,18.5503,18.5251,18.5419,7900.0
2010-08-19 14:35:00,22.06,22.06,22.04,22.04,8600.0,18.5419,18.5419,18.5251,18.5251,8600.0
2010-08-19 14:40:00,22.03,22.03,22.01,22.03,9300.0,18.5167,18.5167,18.4998,18.5167,9300.0
2010-08-19 14:45:00,22.04,22.04,22.03,22.03,5500.0,18.5251,18.5251,18.5167,18.5167,5500.0
2010-08-19 14:50:00,22.02,22.05,22.02,22.02,9900.0,18.5082,18.5335,18.5082,18.5082,9900.0
2010-08-19 14:55:00,22.03,22.03,22.0,22.02,12100.0,18.5167,18.5167,18.4914,18.5082,12100.0
2010-08-19 15:00:00,22.01,22.02,21.99,22.0,15900.0,18.4998,18.5082,18.483,18.4914,15900.0
2010-08-19 15:05:00,21.99,22.02,21.99,22.01,9800.0,18.483,18.5082,18.483,18.4998,9800.0
2010-08-19 15:10:00,22.01,22.05,22.0,22.05,8100.0,18.4998,18.5335,18.4914,18.5335,8100.0
2010-08-19 15:15:00,22.04,22.1,22.04,22.09,13300.0,18.5251,18.5755,18.5251,18.5671,13300.0
2010-08-19 15:20:00,22.09,22.12,22.07,22.12,18000.0,18.5671,18.5923,18.5503,18.5923,18000.0
2010-08-19 15:25:00,22.12,22.12,22.08,22.08,12000.0,18.5923,18.5923,18.5587,18.5587,12000.0
2010-08-19 15:30:00,22.07,22.1,22.07,22.08,13600.0,18.5503,18.5755,18.5503,18.5587,13600.0
2010-08-19 15:35:00,22.08,22.09,22.06,22.06,19300.0,18.5587,18.5671,18.5419,18.5419,19300.0
2010-08-19 15:40:00,22.06,22.07,22.02,22.05,31000.0,18.5419,18.5503,18.5082,18.5335,31000.0
2010-08-19 15:45:00,22.04,22.04,22.0,22.01,81600.0,18.5251,18.5251,18.4914,18.4998,81600.0
2010-08-19 15:50:00,22.02,22.03,22.01,22.02,43700.0,18.5082,18.5167,18.4998,18.5082,43700.0
2010-08-19 15:55:00,22.03,22.05,22.0,22.02,133400.0,18.5167,18.5335,18.4914,18.5082,133400.0
2010-08-20 09:30:00,21.86,21.97,21.84,21.92,171600.0,18.3738,18.4662,18.357,18.4242,171600.0
2010-08-20 09:35:00,21.92,22.0,21.84,21.85,15000.0,18.4242,18.4914,18.357,18.3654,15000.0
2010-08-20 09:40:00,21.85,21.89,21.79,21.84,13700.0,18.3654,18.399,18.3149,18.357,13700.0
2010-08-20 09:45:00,21.84,21.86,21.76,21.82,17700.0,18.357,18.3738,18.2897,18.3401,17700.0
2010-08-20 09:50:00,21.82,21.83,21.74,21.74,11800.0,18.3401,18.3485,18.2729,18.2729,11800.0
2010-08-20 09:55:00,21.75,21.86,21.75,21.85,12200.0,18.2813,18.3738,18.2813,18.3654,12200.0
2010-08-20 10:00:00,21.86,21.87,21.84,21.85,9300.0,18.3738,18.3822,18.357,18.3654,9300.0
2010-08-20 10:05:00,21.84,21.84,21.75,21.76,9900.0,18.357,18.357,18.2813,18.2897,9900.0
2010-08-20 10:10:00,21.75,21.76,21.71,21.72,4500.0,18.2813,18.2897,18.2477,18.2561,4500.0
2010-08-20 10:15:00,21.73,21.75,21.68,21.69,12600.0,18.2645,18.2813,18.2225,18.2309,12600.0
2010-08-20 10:20:00,21.69,21.7,21.67,21.7,13900.0,18.2309,18.2393,18.2141,18.2393,13900.0
2010-08-20 10:25:00,21.7,21.7,21.63,21.63,23500.0,18.2393,18.2393,18.1804,18.1804,23500.0
2010-08-20 10:30:00,21.63,21.68,21.62,21.67,11000.0,18.1804,18.2225,18.172,18.2141,11000.0
2010-08-20 10:35:00,21.69,21.69,21.65,21.65,7700.0,18.2309,18.2309,18.1973,18.1973,7700.0
2010-08-20 10:40:00,21.65,21.7,21.65,21.69,5800.0,18.1973,18.2393,18.1973,18.2309,5800.0
2010-08-20 10:45:00,21.68,21.68,21.66,21.67,18900.0,18.2225,18.2225,18.2057,18.2141,18900.0
2010-08-20 10:50:00,21.68,21.68,21.65,21.65,12400.0,18.2225,18.2225,18.1973,18.1973,12400.0
2010-08-20 10:55:00,21.66,21.7,21.65,21.69,16600.0,18.2057,18.2393,18.1973,18.2309,16600.0
2010-08-20 11:00:00,21.69,21.69,21.65,21.66,12000.0,18.2309,18.2309,18.1973,18.2057,12000.0
2010-08-20 11:05:00,21.66,21.66,21.61,21.66,22400.0,18.2057,18.2057,18.1636,18.2057,22400.0
2010-08-20 11:10:00,21.66,21.66,21.62,21.62,4800.0,18.2057,18.2057,18.172,18.172,4800.0
2010-08-20 11:15:00,21.61,21.64,21.61,21.63,11100.0,18.1636,18.1889,18.1636,18.1804,11100.0
2010-08-20 11:20:00,21.62,21.64,21.61,21.61,6100.0,18.172,18.1889,18.1636,18.1636,6100.0
2010-08-20 11:25:00,21.62,21.62,21.56,21.6,13300.0,18.172,18.172,18.1216,18.1552,13300.0
2010-08-20 11:30:00,21.6,21.61,21.59,21.61,3500.0,18.1552,18.1636,18.1468,18.1636,3500.0
2010-08-20 11:35:00,21.61,21.61,21.55,21.56,11200.0,18.1636,18.1636,18.1132,18.1216,11200.0
2010-08-20 11:40:00,21.56,21.62,21.53,21.62,9800.0,18.1216,18.172,18.0964,18.172,9800.0
2010-08-20 11:45:00,21.61,21.62,21.56,21.56,11100.0,18.1636,18.172,18.1216,18.1216,11100.0
2010-08-20 11:50:00,21.56,21.56,21.5,21.5,14800.0,18.1216,18.1216,18.0712,18.0712,14800.0
2010-08-20 11:55:00,21.5,21.51,21.47,21.49,24700.0,18.0712,18.0796,18.046,18.0628,24700.0
2010-08-20 12:00:00,21.49,21.52,21.49,21.52,10900.0,18.0628,18.088,18.0628,18.088,10900.0
2010-08-20 12:05:00,21.52,21.52,21.51,21.52,6100.0,18.088,18.088,18.0796,18.088,6100.0
2010-08-20 12:10:00,21.52,21.53,21.51,21.52,6700.0,18.088,18.0964,18.0796,18.088,6700.0
2010-08-20 12:15:00,21.51,21.51,21.5,21.51,3700.0,18.0796,18.0796,18.0712,18.0796,3700.0
2010-08-20 12:20:00,21.51,21.59,21.51,21.58,9800.0,18.0796,18.1468,18.0796,18.1384,9800.0
2010-08-20 12:25:00,21.58,21.58,21.56,21.56,3800.0,18.1384,18.1384,18.1216,18.1216,3800.0
2010-08-20 12:30:00,21.57,21.57,21.56,21.56,3500.0,18.13,18.13,18.1216,18.1216,3500.0
2010-08-20 12:35:00,21.55,21.55,21.53,21.55,4600.0,18.1132,18.1132,18.0964,18.1132,4600.0
2010-08-20 12:40:00,21.55,21.58,21.54,21.58,5600.0,18.1132,18.1384,18.1048,18.1384,5600.0
2010-08-20 12:45:00,21.58,21.58,21.57,21.58,800.0,18.1384,18.1384,18.13,18.1384,800.0
2010-08-20 12:50:00,21.57,21.58,21.57,21.58,2200.0,18.13,18.1384,18.13,18.1384,2200.0
2010-08-20 12:55:00,21.58,21.58,21.57,21.58,3500.0,18.1384,18.1384,18.13,18.1384,3500.0
2010-08-20 13:00:00,21.58,21.6,21.58,21.6,5400.0,18.1384,18.1552,18.1384,18.1552,5400.0
2010-08-20 13:05:00,21.6,21.65,21.6,21.65,6000.0,18.1552,18.1973,18.1552,18.1973,6000.0
2010-08-20 13:10:00,21.66,21.66,21.64,21.64,7400.0,18.2057,18.2057,18.1889,18.1889,7400.0
2010-08-20 13:15:00,21.64,21.65,21.64,21.64,1400.0,18.1889,18.1973,18.1889,18.1889,1400.0
2010-08-20 13:20:00,21.65,21.65,21.64,21.64,1200.0,18.1973,18.1973,18.1889,18.1889,1200.0
2010-08-20 13:25:00,21.64,21.67,21.64,21.65,8100.0,18.1889,18.2141,18.1889,18.1973,8100.0
2010-08-20 13:30:00,21.66,21.67,21.66,21.66,6700.0,18.2057,18.2141,18.2057,18.2057,6700.0
2010-08-20 13:35:00,21.66,21.67,21.64,21.67,19200.0,18.2057,18.2141,18.1889,18.2141,19200.0
2010-08-20 13:40:00,21.66,21.66,21.64,21.64,5800.0,18.2057,18.2057,18.1889,18.1889,5800.0
2010-08-20 13:45:00,21.64,21.66,21.63,21.65,17100.0,18.1889,18.2057,18.1804,18.1973,17100.0
2010-08-20 13:50:00,21.65,21.69,21.65,21.68,5400.0,18.1973,18.2309,18.1973,18.2225,5400.0
2010-08-20 13:55:00,21.68,21.68,21.63,21.65,10600.0,18.2225,18.2225,18.1804,18.1973,10600.0
2010-08-20 14:00:00,21.65,21.66,21.64,21.64,5400.0,18.1973,18.2057,18.1889,18.1889,5400.0
2010-08-20 14:05:00,21.64,21.64,21.63,21.63,12400.0,18.1889,18.1889,18.1804,18.1804,12400.0
2010-08-20 14:10:00,21.64,21.66,21.63,21.66,6300.0,18.1889,18.2057,18.1804,18.2057,6300.0
2010-08-20 14:15:00,21.66,21.68,21.66,21.67,4200.0,18.2057,18.2225,18.2057,18.2141,4200.0
2010-08-20 14:20:00,21.67,21.7,21.67,21.69,4600.0,18.2141,18.2393,18.2141,18.2309,4600.0
2010-08-20 14:25:00,21.69,21.7,21.67,21.67,14300.0,18.2309,18.2393,18.2141,18.2141,14300.0
2010-08-20 14:30:00,21.67,21.67,21.66,21.67,34500.0,18.2141,18.2141,18.2057,18.2141,34500.0
2010-08-20 14:35:00,21.67,21.67,21.66,21.66,3200.0,18.2141,18.2141,18.2057,18.2057,3200.0
2010-08-20 14:40:00,21.67,21.67,21.64,21.67,17000.0,18.2141,18.2141,18.1889,18.2141,17000.0
2010-08-20 14:45:00,21.67,21.7,21.67,21.7,3300.0,18.2141,18.2393,18.2141,18.2393,3300.0
2010-08-20 14:50:00,21.7,21.74,21.69,21.74,6500.0,18.2393,18.2729,18.2309,18.2729,6500.0
2010-08-20 14:55:00,21.74,21.75,21.73,21.73,8700.0,18.2729,18.2813,18.2645,18.2645,8700.0
2010-08-20 15:00:00,21.73,21.74,21.73,21.73,5300.0,18.2645,18.2729,18.2645,18.2645,5300.0
2010-08-20 15:05:00,21.73,21.74,21.72,21.73,10400.0,18.2645,18.2729,18.2561,18.2645,10400.0
2010-08-20 15:10:00,21.72,21.77,21.72,21.77,17600.0,18.2561,18.2981,18.2561,18.2981,17600.0
2010-08-20 15:15:00,21.78,21.78,21.75,21.75,14200.0,18.3065,18.3065,18.2813,18.2813,14200.0
2010-08-20 15:20:00,21.75,21.76,21.72,21.72,20400.0,18.2813,18.2897,18.2561,18.2561,20400.0
2010-08-20 15:25:00,21.72,21.73,21.71,21.71,15500.0,18.2561,18.2645,18.2477,18.2477,15500.0
2010-08-20 15:30:00,21.71,21.75,21.71,21.74,33000.0,18.2477,18.2813,18.2477,18.2729,33000.0
2010-08-20 15:35:00,21.74,21.75,21.71,21.71,69700.0,18.2729,18.2813,18.2477,18.2477,69700.0
2010-08-20 15:40:00,21.71,21.73,21.71,21.71,21800.0,18.2477,18.2645,18.2477,18.2477,21800.0
2010-08-20 15:45:00,21.71,21.73,21.69,21.69,60000.0,18.2477,18.2645,18.2309,18.2309,60000.0
2010-08-20 15:50:00,21.69,21.74,21.69,21.74,29900.0,18.2309,18.2729,18.2309,18.2729,29900.0
2010-08-20 15:55:00,21.73,21.74,21.71,21.72,81100.0,18.2645,18.2729,18.2477,18.2561,81100.0
2010-08-23 09:30:00,21.74,21.83,21.66,21.67,27000.0,18.2729,18.3485,18.2057,18.2141,27000.0
2010-08-23 09:35:00,21.66,21.7,21.62,21.67,13100.0,18.2057,18.2393,18.172,18.2141,13100.0
2010-08-23 09:40:00,21.69,21.69,21.61,21.61,32200.0,18.2309,18.2309,18.1636,18.1636,32200.0
2010-08-23 09:45:00,21.62,21.65,21.61,21.63,24700.0,18.172,18.1973,18.1636,18.1804,24700.0
2010-08-23 09:50:00,21.63,21.64,21.61,21.62,25300.0,18.1804,18.1889,18.1636,18.172,25300.0
2010-08-23 09:55:00,21.62,21.62,21.55,21.56,21900.0,18.172,18.172,18.1132,18.1216,21900.0
2010-08-23 10:00:00,21.55,21.56,21.49,21.5,47900.0,18.1132,18.1216,18.0628,18.0712,47900.0
2010-08-23 10:05:00,21.5,21.5,21.4,21.48,110300.0,18.0712,18.0712,17.9871,18.0544,110300.0
2010-08-23 10:10:00,21.49,21.53,21.48,21.52,13400.0,18.0628,18.0964,18.0544,18.088,13400.0
2010-08-23 10:15:00,21.52,21.52,21.47,21.52,14900.0,18.088,18.088,18.046,18.088,14900.0
2010-08-23 10:20:00,21.51,21.52,21.42,21.45,25300.0,18.0796,18.088,18.0039,18.0292,25300.0
2010-08-23 10:25:00,21.45,21.45,21.43,21.44,10800.0,18.0292,18.0292,18.0123,18.0207,10800.0
2010-08-23 10:30:00,21.45,21.46,21.44,21.46,12800.0,18.0292,18.0376,18.0207,18.0376,12800.0
2010-08-23 10:35:00,21.46,21.46,21.42,21.42,12400.0,18.0376,18.0376,18.0039,18.0039,12400.0
2010-08-23 10:40:00,21.43,21.44,21.31,21.31,64100.0,18.0123,18.0207,17.9115,17.9115,64100.0
2010-08-23 10:45:00,21.29,21.31,21.25,21.27,42000.0,17.8947,17.9115,17.861,17.8779,42000.0
2010-08-23 10:50:00,21.27,21.31,21.24,21.31,60200.0,17.8779,17.9115,17.8526,17.9115,60200.0
2010-08-23 10:55:00,21.32,21.33,21.31,21.33,28200.0,17.9199,17.9283,17.9115,17.9283,28200.0
2010-08-23 11:00:00,21.33,21.33,21.26,21.28,73000.0,17.9283,17.9283,17.8695,17.8863,73000.0
2010-08-23 11:05:00,21.29,21.35,21.28,21.35,11400.0,17.8947,17.9451,17.8863,17.9451,11400.0
2010-08-23 11:10:00,21.35,21.36,21.34,21.36,8300.0,17.9451,17.9535,17.9367,17.9535,8300.0
2010-08-23 11:15:00,21.37,21.38,21.36,21.38,17800.0,17.9619,17.9703,17.9535,17.9703,17800.0
2010-08-23 11:20:00,21.38,21.4,21.37,21.4,39800.0,17.9703,17.9871,17.9619,17.9871,39800.0
2010-08-23 11:25:00,21.4,21.41,21.4,21.41,5100.0,17.9871,17.9955,17.9871,17.9955,5100.0
2010-08-23 11:30:00,21.41,21.43,21.4,21.43,14400.0,17.9955,18.0123,17.9871,18.0123,14400.0
2010-08-23 11:35:00,21.44,21.47,21.43,21.43,31100.0,18.0207,18.046,18.0123,18.0123,31100.0
2010-08-23 11:40:00,21.43,21.46,21.43,21.44,12000.0,18.0123,18.0376,18.0123,18.0207,12000.0
2010-08-23 11:45:00,21.44,21.45,21.43,21.43,11200.0,18.0207,18.0292,18.0123,18.0123,11200.0
2010-08-23 11:50:00,21.42,21.43,21.4,21.4,12100.0,18.0039,18.0123,17.9871,17.9871,12100.0
2010-08-23 11:55:00,21.41,21.43,21.4,21.42,17900.0,17.9955,18.0123,17.9871,18.0039,17900.0
2010-08-23 12:00:00,21.42,21.46,21.42,21.46,22700.0,18.0039,18.0376,18.0039,18.0376,22700.0
2010-08-23 12:05:00,21.46,21.48,21.46,21.48,16000.0,18.0376,18.0544,18.0376,18.0544,16000.0
2010-08-23 12:10:00,21.48,21.51,21.48,21.51,6900.0,18.0544,18.0796,18.0544,18.0796,6900.0
2010-08-23 12:15:00,21.51,21.52,21.47,21.47,14700.0,18.0796,18.088,18.046,18.046,14700.0
2010-08-23 12:20:00,21.48,21.49,21.47,21.48,12400.0,18.0544,18.0628,18.046,18.0544,12400.0
2010-08-23 12:25:00,21.48,21.49,21.48,21.49,5700.0,18.0544,18.0628,18.0544,18.0628,5700.0
2010-08-23 12:30:00,21.48,21.5,21.48,21.48,12700.0,18.0544,18.0712,18.0544,18.0544,12700.0
2010-08-23 12:35:00,21.48,21.49,21.47,21.49,11900.0,18.0544,18.0628,18.046,18.0628,11900.0
2010-08-23 12:40:00,21.49,21.5,21.49,21.49,9500.0,18.0628,18.0712,18.0628,18.0628,9500.0
2010-08-23 12:45:00,21.49,21.49,21.48,21.49,3100.0,18.0628,18.0628,18.0544,18.0628,3100.0
2010-08-23 12:50:00,21.48,21.49,21.48,21.48,5200.0,18.0544,18.0628,18.0544,18.0544,5200.0
2010-08-23 12:55:00,21.49,21.49,21.48,21.49,3700.0,18.0628,18.0628,18.0544,18.0628,3700.0
2010-08-23 13:00:00,21.48,21.49,21.43,21.43,26800.0,18.0544,18.0628,18.0123,18.0123,26800.0
2010-08-23 13:05:00,21.43,21.44,21.43,21.44,3400.0,18.0123,18.0207,18.0123,18.0207,3400.0
2010-08-23 13:10:00,21.43,21.46,21.43,21.44,31800.0,18.0123,18.0376,18.0123,18.0207,31800.0
2010-08-23 13:15:00,21.45,21.48,21.44,21.48,6100.0,18.0292,18.0544,18.0207,18.0544,6100.0
2010-08-23 13:20:00,21.48,21.5,21.48,21.5,9400.0,18.0544,18.0712,18.0544,18.0712,9400.0
2010-08-23 13:25:00,21.5,21.5,21.49,21.5,2800.0,18.0712,18.0712,18.0628,18.0712,2800.0
2010-08-23 13:30:00,21.5,21.5,21.46,21.48,18100.0,18.0712,18.0712,18.0376,18.0544,18100.0
2010-08-23 13:35:00,21.47,21.5,21.46,21.46,16300.0,18.046,18.0712,18.0376,18.0376,16300.0
2010-08-23 13:40:00,21.46,21.47,21.45,21.45,8600.0,18.0376,18.046,18.0292,18.0292,8600.0
2010-08-23 13:45:00,21.46,21.47,21.45,21.46,4100.0,18.0376,18.046,18.0292,18.0376,4100.0
2010-08-23 13:50:00,21.46,21.5,21.46,21.47,14400.0,18.0376,18.0712,18.0376,18.046,14400.0
2010-08-23 13:55:00,21.47,21.5,21.47,21.49,8000.0,18.046,18.0712,18.046,18.0628,8000.0
2010-08-23 14:00:00,21.49,21.5,21.49,21.49,7900.0,18.0628,18.0712,18.0628,18.0628,7900.0
2010-08-23 14:05:00,21.49,21.55,21.49,21.55,22900.0,18.0628,18.1132,18.0628,18.1132,22900.0
2010-08-23 14:10:00,21.56,21.61,21.55,21.59,62000.0,18.1216,18.1636,18.1132,18.1468,62000.0
2010-08-23 14:15:00,21.59,21.6,21.59,21.59,14000.0,18.1468,18.1552,18.1468,18.1468,14000.0
2010-08-23 14:20:00,21.59,21.61,21.59,21.61,12600.0,18.1468,18.1636,18.1468,18.1636,12600.0
2010-08-23 14:25:00,21.6,21.61,21.6,21.61,8700.0,18.1552,18.1636,18.1552,18.1636,8700.0
2010-08-23 14:30:00,21.6,21.64,21.6,21.63,15700.0,18.1552,18.1889,18.1552,18.1804,15700.0
2010-08-23 14:35:00,21.63,21.66,21.62,21.63,22200.0,18.1804,18.2057,18.172,18.1804,22200.0
2010-08-23 14:40:00,21.63,21.64,21.61,21.61,13700.0,18.1804,18.1889,18.1636,18.1636,13700.0
2010-08-23 14:45:00,21.6,21.61,21.59,21.59,5900.0,18.1552,18.1636,18.1468,18.1468,5900.0
2010-08-23 14:50:00,21.59,21.59,21.57,21.59,10100.0,18.1468,18.1468,18.13,18.1468,10100.0
2010-08-23 14:55:00,21.58,21.61,21.58,21.61,7000.0,18.1384,18.1636,18.1384,18.1636,7000.0
2010-08-23 15:00:00,21.6,21.61,21.59,21.6,14100.0,18.1552,18.1636,18.1468,18.1552,14100.0
2010-08-23 15:05:00,21.6,21.6,21.57,21.58,14600.0,18.1552,18.1552,18.13,18.1384,14600.0
2010-08-23 15:10:00,21.57,21.58,21.57,21.58,7800.0,18.13,18.1384,18.13,18.1384,7800.0
2010-08-23 15:15:00,21.58,21.6,21.56,21.56,22700.0,18.1384,18.1552,18.1216,18.1216,22700.0
2010-08-23 15:20:00,21.57,21.58,21.56,21.56,19300.0,18.13,18.1384,18.1216,18.1216,19300.0
2010-08-23 15:25:00,21.55,21.56,21.51,21.52,27200.0,18.1132,18.1216,18.0796,18.088,27200.0
2010-08-23 15:30:00,21.52,21.54,21.52,21.54,39900.0,18.088,18.1048,18.088,18.1048,39900.0
2010-08-23 15:35:00,21.54,21.54,21.52,21.54,97100.0,18.1048,18.1048,18.088,18.1048,97100.0
2010-08-23 15:40:00,21.54,21.56,21.53,21.54,41000.0,18.1048,18.1216,18.0964,18.1048,41000.0
2010-08-23 15:45:00,21.54,21.56,21.51,21.54,64700.0,18.1048,18.1216,18.0796,18.1048,64700.0
2010-08-23 15:50:00,21.55,21.55,21.51,21.53,28800.0,18.1132,18.1132,18.0796,18.0964,28800.0
2010-08-23 15:55:00,21.52,21.54,21.5,21.51,85800.0,18.088,18.1048,18.0712,18.0796,85800.0
2010-08-24 09:30:00,21.24,21.24,21.08,21.19,44400.0,17.8526,17.8526,17.7182,17.8106,44400.0
2010-08-24 09:35:00,21.2,21.39,21.2,21.35,23000.0,17.819,17.9787,17.819,17.9451,23000.0
2010-08-24 09:40:00,21.35,21.35,21.24,21.29,38000.0,17.9451,17.9451,17.8526,17.8947,38000.0
2010-08-24 09:45:00,21.27,21.36,21.27,21.31,27200.0,17.8779,17.9535,17.8779,17.9115,27200.0
2010-08-24 09:50:00,21.32,21.32,21.25,21.27,23500.0,17.9199,17.9199,17.861,17.8779,23500.0
2010-08-24 09:55:00,21.26,21.32,21.25,21.3,26800.0,17.8695,17.9199,17.861,17.9031,26800.0
2010-08-24 10:00:00,21.29,21.29,21.15,21.24,50100.0,17.8947,17.8947,17.777,17.8526,50100.0
2010-08-24 10:05:00,21.25,21.25,21.2,21.23,18300.0,17.861,17.861,17.819,17.8442,18300.0
2010-08-24 10:10:00,21.23,21.27,21.22,21.26,50500.0,17.8442,17.8779,17.8358,17.8695,50500.0
2010-08-24 10:15:00,21.26,21.34,21.26,21.31,27100.0,17.8695,17.9367,17.8695,17.9115,27100.0
2010-08-24 10:20:00,21.31,21.36,21.29,21.36,28000.0,17.9115,17.9535,17.8947,17.9535,28000.0
2010-08-24 10:25:00,21.36,21.39,21.28,21.3,29200.0,17.9535,17.9787,17.8863,17.9031,29200.0
2010-08-24 10:30:00,21.3,21.32,21.22,21.22,21300.0,17.9031,17.9199,17.8358,17.8358,21300.0
2010-08-24 10:35:00,21.22,21.26,21.22,21.26,23100.0,17.8358,17.8695,17.8358,17.8695,23100.0
2010-08-24 10:40:00,21.26,21.29,21.25,21.27,19300.0,17.8695,17.8947,17.861,17.8779,19300.0
2010-08-24 10:45:00,21.26,21.28,21.24,21.25,25300.0,17.8695,17.8863,17.8526,17.861,25300.0
2010-08-24 10:50:00,21.25,21.28,21.22,21.22,27600.0,17.861,17.8863,17.8358,17.8358,27600.0
2010-08-24 10:55:00,21.22,21.31,21.22,21.29,26200.0,17.8358,17.9115,17.8358,17.8947,26200.0
2010-08-24 11:00:00,21.3,21.33,21.29,21.3,23000.0,17.9031,17.9283,17.8947,17.9031,23000.0
2010-08-24 11:05:00,21.3,21.31,21.24,21.25,13300.0,17.9031,17.9115,17.8526,17.861,13300.0
2010-08-24 11:10:00,21.24,21.25,21.22,21.22,21900.0,17.8526,17.861,17.8358,17.8358,21900.0
2010-08-24 11:15:00,21.22,21.25,21.19,21.25,18300.0,17.8358,17.861,17.8106,17.861,18300.0
2010-08-24 11:20:00,21.25,21.29,21.24,21.28,22300.0,17.861,17.8947,17.8526,17.8863,22300.0
2010-08-24 11:25:00,21.28,21.29,21.26,21.26,12700.0,17.8863,17.8947,17.8695,17.8695,12700.0
2010-08-24 11:30:00,21.26,21.29,21.26,21.29,20700.0,17.8695,17.8947,17.8695,17.8947,20700.0
2010-08-24 11:35:00,21.29,21.32,21.29,21.31,22100.0,17.8947,17.9199,17.8947,17.9115,22100.0
2010-08-24 11:40:00,21.31,21.35,21.3,21.32,26600.0,17.9115,17.9451,17.9031,17.9199,26600.0
2010-08-24 11:45:00,21.33,21.33,21.29,21.29,15200.0,17.9283,17.9283,17.8947,17.8947,15200.0
2010-08-24 11:50:00,21.3,21.3,21.28,21.29,11600.0,17.9031,17.9031,17.8863,17.8947,11600.0
2010-08-24 11:55:00,21.28,21.31,21.28,21.3,29000.0,17.8863,17.9115,17.8863,17.9031,29000.0
2010-08-24 12:00:00,21.3,21.31,21.28,21.28,19700.0,17.9031,17.9115,17.8863,17.8863,19700.0
2010-08-24 12:05:00,21.29,21.32,21.29,21.32,13400.0,17.8947,17.9199,17.8947,17.9199,13400.0
2010-08-24 12:10:00,21.31,21.34,21.29,21.3,15000.0,17.9115,17.9367,17.8947,17.9031,15000.0
2010-08-24 12:15:00,21.29,21.3,21.26,21.26,11300.0,17.8947,17.9031,17.8695,17.8695,11300.0
2010-08-24 12:20:00,21.26,21.27,21.23,21.24,14000.0,17.8695,17.8779,17.8442,17.8526,14000.0
2010-08-24 12:25:00,21.24,21.26,21.24,21.24,17800.0,17.8526,17.8695,17.8526,17.8526,17800.0
2010-08-24 12:30:00,21.25,21.29,21.25,21.26,16800.0,17.861,17.8947,17.861,17.8695,16800.0
2010-08-24 12:35:00,21.26,21.3,21.24,21.3,20100.0,17.8695,17.9031,17.8526,17.9031,20100.0
2010-08-24 12:40:00,21.3,21.3,21.28,21.3,12000.0,17.9031,17.9031,17.8863,17.9031,12000.0
2010-08-24 12:45:00,21.3,21.3,21.29,21.29,12900.0,17.9031,17.9031,17.8947,17.8947,12900.0
2010-08-24 12:50:00,21.28,21.29,21.27,21.27,15700.0,17.8863,17.8947,17.8779,17.8779,15700.0
2010-08-24 12:55:00,21.28,21.31,21.27,21.3,19600.0,17.8863,17.9115,17.8779,17.9031,19600.0
2010-08-24 13:00:00,21.3,21.31,21.28,21.28,20000.0,17.9031,17.9115,17.8863,17.8863,20000.0
2010-08-24 13:05:00,21.28,21.29,21.28,21.28,6900.0,17.8863,17.8947,17.8863,17.8863,6900.0
2010-08-24 13:10:00,21.29,21.29,21.28,21.28,20000.0,17.8947,17.8947,17.8863,17.8863,20000.0
2010-08-24 13:15:00,21.28,21.29,21.28,21.28,7400.0,17.8863,17.8947,17.8863,17.8863,7400.0
2010-08-24 13:20:00,21.29,21.29,21.28,21.28,6700.0,17.8947,17.8947,17.8863,17.8863,6700.0
2010-08-24 13:25:00,21.28,21.33,21.27,21.33,32200.0,17.8863,17.9283,17.8779,17.9283,32200.0
2010-08-24 13:30:00,21.33,21.33,21.3,21.31,14800.0,17.9283,17.9283,17.9031,17.9115,14800.0
2010-08-24 13:35:00,21.3,21.31,21.3,21.3,9500.0,17.9031,17.9115,17.9031,17.9031,9500.0
2010-08-24 13:40:00,21.31,21.31,21.23,21.23,21100.0,17.9115,17.9115,17.8442,17.8442,21100.0
2010-08-24 13:45:00,21.24,21.25,21.22,21.23,32000.0,17.8526,17.861,17.8358,17.8442,32000.0
2010-08-24 13:50:00,21.24,21.25,21.23,21.23,20300.0,17.8526,17.861,17.8442,17.8442,20300.0
2010-08-24 13:55:00,21.23,21.24,21.22,21.24,11000.0,17.8442,17.8526,17.8358,17.8526,11000.0
2010-08-24 14:00:00,21.24,21.26,21.21,21.25,39200.0,17.8526,17.8695,17.8274,17.861,39200.0
2010-08-24 14:05:00,21.26,21.27,21.24,21.27,21900.0,17.8695,17.8779,17.8526,17.8779,21900.0
2010-08-24 14:10:00,21.26,21.27,21.26,21.27,8600.0,17.8695,17.8779,17.8695,17.8779,8600.0
2010-08-24 14:15:00,21.27,21.31,21.26,21.31,20600.0,17.8779,17.9115,17.8695,17.9115,20600.0
2010-08-24 14:20:00,21.31,21.33,21.28,21.28,35600.0,17.9115,17.9283,17.8863,17.8863,35600.0
2010-08-24 14:25:00,21.28,21.29,21.25,21.25,21600.0,17.8863,17.8947,17.861,17.861,21600.0
2010-08-24 14:30:00,21.26,21.27,21.25,21.27,21700.0,17.8695,17.8779,17.861,17.8779,21700.0
2010-08-24 14:35:00,21.26,21.32,21.26,21.32,19100.0,17.8695,17.9199,17.8695,17.9199,19100.0
2010-08-24 14:40:00,21.32,21.32,21.27,21.27,26700.0,17.9199,17.9199,17.8779,17.8779,26700.0
2010-08-24 14:45:00,21.28,21.3,21.27,21.28,24100.0,17.8863,17.9031,17.8779,17.8863,24100.0
2010-08-24 14:50:00,21.28,21.29,21.25,21.27,22700.0,17.8863,17.8947,17.861,17.8779,22700.0
2010-08-24 14:55:00,21.26,21.26,21.24,21.26,26300.0,17.8695,17.8695,17.8526,17.8695,26300.0
2010-08-24 15:00:00,21.26,21.27,21.24,21.27,31100.0,17.8695,17.8779,17.8526,17.8779,31100.0
2010-08-24 15:05:00,21.27,21.29,21.27,21.29,22300.0,17.8779,17.8947,17.8779,17.8947,22300.0
2010-08-24 15:10:00,21.28,21.29,21.26,21.26,28500.0,17.8863,17.8947,17.8695,17.8695,28500.0
2010-08-24 15:15:00,21.26,21.28,21.25,21.28,31400.0,17.8695,17.8863,17.861,17.8863,31400.0
2010-08-24 15:20:00,21.28,21.28,21.24,21.28,40200.0,17.8863,17.8863,17.8526,17.8863,40200.0
2010-08-24 15:25:00,21.28,21.32,21.28,21.28,34400.0,17.8863,17.9199,17.8863,17.8863,34400.0
2010-08-24 15:30:00,21.28,21.29,21.25,21.26,37500.0,17.8863,17.8947,17.861,17.8695,37500.0
2010-08-24 15:35:00,21.26,21.26,21.19,21.22,58700.0,17.8695,17.8695,17.8106,17.8358,58700.0
2010-08-24 15:40:00,21.22,21.23,21.19,21.21,63300.0,17.8358,17.8442,17.8106,17.8274,63300.0
2010-08-24 15:45:00,21.22,21.22,21.18,21.2,85400.0,17.8358,17.8358,17.8022,17.819,85400.0
2010-08-24 15:50:00,21.2,21.2,21.14,21.14,76600.0,17.819,17.819,17.7686,17.7686,76600.0
2010-08-24 15:55:00,21.14,21.15,21.09,21.11,219200.0,17.7686,17.777,17.7266,17.7434,219200.0
2010-08-25 09:30:00,21.02,21.04,20.89,21.03,17400.0,17.6677,17.6845,17.5585,17.6761,17400.0
2010-08-25 09:35:00,21.02,21.11,20.94,21.1,11500.0,17.6677,17.7434,17.6005,17.735,11500.0
2010-08-25 09:40:00,21.11,21.14,21.08,21.1,25400.0,17.7434,17.7686,17.7182,17.735,25400.0
2010-08-25 09:45:00,21.09,21.1,21.08,21.08,13700.0,17.7266,17.735,17.7182,17.7182,13700.0
2010-08-25 09:50:00,21.07,21.09,21.05,21.09,18100.0,17.7098,17.7266,17.6929,17.7266,18100.0
2010-08-25 09:55:00,21.09,21.09,21.05,21.09,13700.0,17.7266,17.7266,17.6929,17.7266,13700.0
2010-08-25 10:00:00,21.08,21.11,21.01,21.1,71500.0,17.7182,17.7434,17.6593,17.735,71500.0
2010-08-25 10:05:00,21.09,21.23,21.09,21.22,25900.0,17.7266,17.8442,17.7266,17.8358,25900.0
2010-08-25 10:10:00,21.22,21.23,21.18,21.19,14800.0,17.8358,17.8442,17.8022,17.8106,14800.0
2010-08-25 10:15:00,21.2,21.26,21.2,21.24,20700.0,17.819,17.8695,17.819,17.8526,20700.0
2010-08-25 10:20:00,21.24,21.24,21.17,21.19,19900.0,17.8526,17.8526,17.7938,17.8106,19900.0
2010-08-25 10:25:00,21.18,21.18,21.14,21.17,12900.0,17.8022,17.8022,17.7686,17.7938,12900.0
2010-08-25 10:30:00,21.16,21.2,21.16,21.18,11800.0,17.7854,17.819,17.7854,17.8022,11800.0
2010-08-25 10:35:00,21.19,21.2,21.14,21.14,8300.0,17.8106,17.819,17.7686,17.7686,8300.0
2010-08-25 10:40:00,21.14,21.16,21.14,21.15,10400.0,17.7686,17.7854,17.7686,17.777,10400.0
2010-08-25 10:45:00,21.16,21.17,21.15,21.17,10200.0,17.7854,17.7938,17.777,17.7938,10200.0
2010-08-25 10:50:00,21.17,21.17,21.12,21.12,7100.0,17.7938,17.7938,17.7518,17.7518,7100.0
2010-08-25 10:55:00,21.13,21.21,21.13,21.21,11400.0,17.7602,17.8274,17.7602,17.8274,11400.0
2010-08-25 11:00:00,21.21,21.26,21.21,21.26,24600.0,17.8274,17.8695,17.8274,17.8695,24600.0
2010-08-25 11:05:00,21.25,21.26,21.23,21.24,6000.0,17.861,17.8695,17.8442,17.8526,6000.0
2010-08-25 11:10:00,21.24,21.24,21.17,21.17,18900.0,17.8526,17.8526,17.7938,17.7938,18900.0
2010-08-25 11:15:00,21.18,21.25,21.18,21.24,12300.0,17.8022,17.861,17.8022,17.8526,12300.0
2010-08-25 11:20:00,21.24,21.24,21.2,21.2,10600.0,17.8526,17.8526,17.819,17.819,10600.0
2010-08-25 11:25:00,21.19,21.21,21.17,21.19,20700.0,17.8106,17.8274,17.7938,17.8106,20700.0
2010-08-25 11:30:00,21.2,21.2,21.18,21.18,7800.0,17.819,17.819,17.8022,17.8022,7800.0
2010-08-25 11:35:00,21.18,21.18,21.17,21.17,6300.0,17.8022,17.8022,17.7938,17.7938,6300.0
2010-08-25 11:40:00,21.16,21.18,21.13,21.14,60100.0,17.7854,17.8022,17.7602,17.7686,60100.0
2010-08-25 11:45:00,21.14,21.18,21.13,21.18,8100.0,17.7686,17.8022,17.7602,17.8022,8100.0
2010-08-25 11:50:00,21.17,21.19,21.17,21.19,8200.0,17.7938,17.8106,17.7938,17.8106,8200.0
2010-08-25 11:55:00,21.2,21.2,21.17,21.18,12900.0,17.819,17.819,17.7938,17.8022,12900.0
2010-08-25 12:00:00,21.17,21.19,21.17,21.19,19800.0,17.7938,17.8106,17.7938,17.8106,19800.0
2010-08-25 12:05:00,21.18,21.2,21.18,21.19,7500.0,17.8022,17.819,17.8022,17.8106,7500.0
2010-08-25 12:10:00,21.19,21.2,21.15,21.15,23100.0,17.8106,17.819,17.777,17.777,23100.0
2010-08-25 12:15:00,21.15,21.16,21.13,21.14,10600.0,17.777,17.7854,17.7602,17.7686,10600.0
2010-08-25 12:20:00,21.15,21.15,21.13,21.13,7800.0,17.777,17.777,17.7602,17.7602,7800.0
2010-08-25 12:25:00,21.14,21.14,21.12,21.12,11100.0,17.7686,17.7686,17.7518,17.7518,11100.0
2010-08-25 12:30:00,21.11,21.13,21.09,21.11,25800.0,17.7434,17.7602,17.7266,17.7434,25800.0
2010-08-25 12:35:00,21.1,21.12,21.09,21.1,11500.0,17.735,17.7518,17.7266,17.735,11500.0
2010-08-25 12:40:00,21.1,21.1,21.06,21.07,9600.0,17.735,17.735,17.7013,17.7098,9600.0
2010-08-25 12:45:00,21.07,21.08,21.06,21.08,12000.0,17.7098,17.7182,17.7013,17.7182,12000.0
2010-08-25 12:50:00,21.09,21.11,21.08,21.09,17200.0,17.7266,17.7434,17.7182,17.7266,17200.0
2010-08-25 12:55:00,21.08,21.09,21.07,21.08,16600.0,17.7182,17.7266,17.7098,17.7182,16600.0
2010-08-25 13:00:00,21.07,21.08,21.07,21.08,15800.0,17.7098,17.7182,17.7098,17.7182,15800.0
2010-08-25 13:05:00,21.08,21.09,21.07,21.09,7900.0,17.7182,17.7266,17.7098,17.7266,7900.0
2010-08-25 13:10:00,21.09,21.11,21.09,21.11,7100.0,17.7266,17.7434,17.7266,17.7434,7100.0
2010-08-25 13:15:00,21.11,21.11,21.07,21.08,20600.0,17.7434,17.7434,17.7098,17.7182,20600.0
2010-08-25 13:20:00,21.09,21.11,21.08,21.11,6400.0,17.7266,17.7434,17.7182,17.7434,6400.0
2010-08-25 13:25:00,21.12,21.13,21.08,21.09,7800.0,17.7518,17.7602,17.7182,17.7266,7800.0
2010-08-25 13:30:00,21.08,21.09,21.08,21.08,10000.0,17.7182,17.7266,17.7182,17.7182,10000.0
2010-08-25 13:35:00,21.09,21.13,21.08,21.13,5300.0,17.7266,17.7602,17.7182,17.7602,5300.0
2010-08-25 13:40:00,21.12,21.13,21.12,21.13,2200.0,17.7518,17.7602,17.7518,17.7602,2200.0
2010-08-25 13:45:00,21.13,21.13,21.12,21.12,4700.0,17.7602,17.7602,17.7518,17.7518,4700.0
2010-08-25 13:50:00,21.13,21.13,21.1,21.11,18200.0,17.7602,17.7602,17.735,17.7434,18200.0
2010-08-25 13:55:00,21.1,21.14,21.1,21.12,7600.0,17.735,17.7686,17.735,17.7518,7600.0
2010-08-25 14:00:00,21.13,21.13,21.12,21.12,7100.0,17.7602,17.7602,17.7518,17.7518,7100.0
2010-08-25 14:05:00,21.13,21.17,21.13,21.16,17500.0,17.7602,17.7938,17.7602,17.7854,17500.0
2010-08-25 14:10:00,21.15,21.18,21.15,21.17,17400.0,17.777,17.8022,17.777,17.7938,17400.0
2010-08-25 14:15:00,21.16,21.16,21.14,21.14,19300.0,17.7854,17.7854,17.7686,17.7686,19300.0
2010-08-25 14:20:00,21.15,21.15,21.14,21.15,5300.0,17.777,17.777,17.7686,17.777,5300.0
2010-08-25 14:25:00,21.14,21.15,21.14,21.15,6700.0,17.7686,17.777,17.7686,17.777,6700.0
2010-08-25 14:30:00,21.15,21.22,21.15,21.22,18200.0,17.777,17.8358,17.777,17.8358,18200.0
2010-08-25 14:35:00,21.22,21.28,21.22,21.25,22200.0,17.8358,17.8863,17.8358,17.861,22200.0
2010-08-25 14:40:00,21.25,21.28,21.25,21.25,15200.0,17.861,17.8863,17.861,17.861,15200.0
2010-08-25 14:45:00,21.25,21.26,21.24,21.24,26000.0,17.861,17.8695,17.8526,17.8526,26000.0
2010-08-25 14:50:00,21.25,21.25,21.22,21.23,23000.0,17.861,17.861,17.8358,17.8442,23000.0
2010-08-25 14:55:00,21.23,21.25,21.22,21.25,16700.0,17.8442,17.861,17.8358,17.861,16700.0
2010-08-25 15:00:00,21.26,21.27,21.24,21.25,27200.0,17.8695,17.8779,17.8526,17.861,27200.0
2010-08-25 15:05:00,21.25,21.27,21.24,21.25,27000.0,17.861,17.8779,17.8526,17.861,27000.0
2010-08-25 15:10:00,21.25,21.26,21.24,21.24,26200.0,17.861,17.8695,17.8526,17.8526,26200.0
2010-08-25 15:15:00,21.24,21.25,21.19,21.19,25200.0,17.8526,17.861,17.8106,17.8106,25200.0
2010-08-25 15:20:00,21.19,21.2,21.17,21.17,28000.0,17.8106,17.819,17.7938,17.7938,28000.0
2010-08-25 15:25:00,21.18,21.2,21.17,21.17,38600.0,17.8022,17.819,17.7938,17.7938,38600.0
2010-08-25 15:30:00,21.17,21.27,21.15,21.27,54000.0,17.7938,17.8779,17.777,17.8779,54000.0
2010-08-25 15:35:00,21.27,21.3,21.26,21.3,36900.0,17.8779,17.9031,17.8695,17.9031,36900.0
2010-08-25 15:40:00,21.29,21.31,21.27,21.31,51300.0,17.8947,17.9115,17.8779,17.9115,51300.0
2010-08-25 15:45:00,21.31,21.33,21.29,21.29,62100.0,17.9115,17.9283,17.8947,17.8947,62100.0
2010-08-25 15:50:00,21.29,21.3,21.25,21.26,38100.0,17.8947,17.9031,17.861,17.8695,38100.0
2010-08-25 15:55:00,21.25,21.26,21.22,21.23,119500.0,17.861,17.8695,17.8358,17.8442,119500.0
2010-08-26 09:30:00,21.31,21.31,21.21,21.23,12900.0,17.9115,17.9115,17.8274,17.8442,12900.0
2010-08-26 09:35:00,21.24,21.3,21.24,21.26,5400.0,17.8526,17.9031,17.8526,17.8695,5400.0
2010-08-26 09:40:00,21.26,21.3,21.23,21.3,13200.0,17.8695,17.9031,17.8442,17.9031,13200.0
2010-08-26 09:45:00,21.31,21.32,21.26,21.27,18800.0,17.9115,17.9199,17.8695,17.8779,18800.0
2010-08-26 09:50:00,21.26,21.26,21.21,21.21,17400.0,17.8695,17.8695,17.8274,17.8274,17400.0
2010-08-26 09:55:00,21.21,21.25,21.21,21.25,10800.0,17.8274,17.861,17.8274,17.861,10800.0
2010-08-26 10:00:00,21.25,21.33,21.24,21.3,16600.0,17.861,17.9283,17.8526,17.9031,16600.0
2010-08-26 10:05:00,21.3,21.34,21.28,21.33,15800.0,17.9031,17.9367,17.8863,17.9283,15800.0
2010-08-26 10:10:00,21.33,21.43,21.33,21.42,24300.0,17.9283,18.0123,17.9283,18.0039,24300.0
2010-08-26 10:15:00,21.42,21.47,21.42,21.43,18000.0,18.0039,18.046,18.0039,18.0123,18000.0
2010-08-26 10:20:00,21.42,21.42,21.37,21.37,9500.0,18.0039,18.0039,17.9619,17.9619,9500.0
2010-08-26 10:25:00,21.37,21.38,21.32,21.36,23300.0,17.9619,17.9703,17.9199,17.9535,23300.0
2010-08-26 10:30:00,21.37,21.39,21.36,21.38,10600.0,17.9619,17.9787,17.9535,17.9703,10600.0
2010-08-26 10:35:00,21.4,21.43,21.38,21.42,10700.0,17.9871,18.0123,17.9703,18.0039,10700.0
2010-08-26 10:40:00,21.4,21.41,21.38,21.41,19000.0,17.9871,17.9955,17.9703,17.9955,19000.0
2010-08-26 10:45:00,21.4,21.47,21.38,21.47,49000.0,17.9871,18.046,17.9703,18.046,49000.0
2010-08-26 10:50:00,21.47,21.53,21.36,21.36,91500.0,18.046,18.0964,17.9535,17.9535,91500.0
2010-08-26 10:55:00,21.36,21.49,21.33,21.48,84500.0,17.9535,18.0628,17.9283,18.0544,84500.0
2010-08-26 11:00:00,21.47,21.55,21.43,21.44,58300.0,18.046,18.1132,18.0123,18.0207,58300.0
2010-08-26 11:05:00,21.44,21.44,21.35,21.36,32900.0,18.0207,18.0207,17.9451,17.9535,32900.0
2010-08-26 11:10:00,21.35,21.36,21.31,21.35,11500.0,17.9451,17.9535,17.9115,17.9451,11500.0
2010-08-26 11:15:00,21.34,21.39,21.34,21.38,8300.0,17.9367,17.9787,17.9367,17.9703,8300.0
2010-08-26 11:20:00,21.39,21.39,21.36,21.36,7800.0,17.9787,17.9787,17.9535,17.9535,7800.0
2010-08-26 11:25:00,21.36,21.41,21.36,21.41,12500.0,17.9535,17.9955,17.9535,17.9955,12500.0
2010-08-26 11:30:00,21.41,21.41,21.38,21.41,14500.0,17.9955,17.9955,17.9703,17.9955,14500.0
2010-08-26 11:35:00,21.41,21.42,21.4,21.42,14000.0,17.9955,18.0039,17.9871,18.0039,14000.0
2010-08-26 11:40:00,21.42,21.45,21.39,21.4,16300.0,18.0039,18.0292,17.9787,17.9871,16300.0
2010-08-26 11:45:00,21.4,21.41,21.38,21.39,10300.0,17.9871,17.9955,17.9703,17.9787,10300.0
2010-08-26 11:50:00,21.38,21.46,21.3,21.46,71900.0,17.9703,18.0376,17.9031,18.0376,71900.0
2010-08-26 11:55:00,21.45,21.47,21.38,21.43,71100.0,18.0292,18.046,17.9703,18.0123,71100.0
2010-08-26 12:00:00,21.42,21.42,21.39,21.4,8800.0,18.0039,18.0039,17.9787,17.9871,8800.0
2010-08-26 12:05:00,21.4,21.4,21.34,21.36,10800.0,17.9871,17.9871,17.9367,17.9535,10800.0
2010-08-26 12:10:00,21.35,21.36,21.34,21.34,5700.0,17.9451,17.9535,17.9367,17.9367,5700.0
2010-08-26 12:15:00,21.34,21.34,21.32,21.32,3900.0,17.9367,17.9367,17.9199,17.9199,3900.0
2010-08-26 12:20:00,21.31,21.32,21.3,21.31,10000.0,17.9115,17.9199,17.9031,17.9115,10000.0
2010-08-26 12:25:00,21.32,21.34,21.31,21.34,7900.0,17.9199,17.9367,17.9115,17.9367,7900.0
2010-08-26 12:30:00,21.35,21.35,21.34,21.35,3600.0,17.9451,17.9451,17.9367,17.9451,3600.0
2010-08-26 12:35:00,21.34,21.36,21.34,21.34,6000.0,17.9367,17.9535,17.9367,17.9367,6000.0
2010-08-26 12:40:00,21.33,21.34,21.29,21.3,6600.0,17.9283,17.9367,17.8947,17.9031,6600.0
2010-08-26 12:45:00,21.29,21.32,21.29,21.32,10400.0,17.8947,17.9199,17.8947,17.9199,10400.0
2010-08-26 12:50:00,21.31,21.32,21.28,21.28,6600.0,17.9115,17.9199,17.8863,17.8863,6600.0
2010-08-26 12:55:00,21.27,21.3,21.26,21.3,6900.0,17.8779,17.9031,17.8695,17.9031,6900.0
2010-08-26 13:00:00,21.3,21.44,21.3,21.31,111300.0,17.9031,18.0207,17.9031,17.9115,111300.0
2010-08-26 13:05:00,21.3,21.31,21.28,21.29,3400.0,17.9031,17.9115,17.8863,17.8947,3400.0
2010-08-26 13:10:00,21.28,21.28,21.26,21.27,5900.0,17.8863,17.8863,17.8695,17.8779,5900.0
2010-08-26 13:15:00,21.27,21.28,21.25,21.25,66400.0,17.8779,17.8863,17.861,17.861,66400.0
2010-08-26 13:20:00,21.25,21.3,21.25,21.26,75300.0,17.861,17.9031,17.861,17.8695,75300.0
2010-08-26 13:25:00,21.26,21.26,21.23,21.25,9100.0,17.8695,17.8695,17.8442,17.861,9100.0
2010-08-26 13:30:00,21.25,21.25,21.24,21.24,16200.0,17.861,17.861,17.8526,17.8526,16200.0
2010-08-26 13:35:00,21.24,21.24,21.23,21.24,4900.0,17.8526,17.8526,17.8442,17.8526,4900.0
2010-08-26 13:40:00,21.23,21.24,21.23,21.24,3300.0,17.8442,17.8526,17.8442,17.8526,3300.0
2010-08-26 13:45:00,21.23,21.24,21.22,21.23,8000.0,17.8442,17.8526,17.8358,17.8442,8000.0
2010-08-26 13:50:00,21.22,21.23,21.22,21.23,800.0,17.8358,17.8442,17.8358,17.8442,800.0
2010-08-26 13:55:00,21.22,21.22,21.17,21.19,16700.0,17.8358,17.8358,17.7938,17.8106,16700.0
2010-08-26 14:00:00,21.18,21.21,21.17,21.2,17600.0,17.8022,17.8274,17.7938,17.819,17600.0
2010-08-26 14:05:00,21.2,21.2,21.13,21.13,14100.0,17.819,17.819,17.7602,17.7602,14100.0
2010-08-26 14:10:00,21.13,21.13,21.1,21.11,14700.0,17.7602,17.7602,17.735,17.7434,14700.0
2010-08-26 14:15:00,21.11,21.12,21.09,21.11,9300.0,17.7434,17.7518,17.7266,17.7434,9300.0
2010-08-26 14:20:00,21.11,21.12,21.11,21.11,4500.0,17.7434,17.7518,17.7434,17.7434,4500.0
2010-08-26 14:25:00,21.11,21.11,21.08,21.08,21400.0,17.7434,17.7434,17.7182,17.7182,21400.0
2010-08-26 14:30:00,21.08,21.08,21.06,21.07,7800.0,17.7182,17.7182,17.7013,17.7098,7800.0
2010-08-26 14:35:00,21.06,21.08,21.06,21.07,9200.0,17.7013,17.7182,17.7013,17.7098,9200.0
2010-08-26 14:40:00,21.08,21.08,21.06,21.07,12800.0,17.7182,17.7182,17.7013,17.7098,12800.0
2010-08-26 14:45:00,21.06,21.06,21.03,21.04,21500.0,17.7013,17.7013,17.6761,17.6845,21500.0
2010-08-26 14:50:00,21.03,21.07,21.02,21.02,20600.0,17.6761,17.7098,17.6677,17.6677,20600.0
2010-08-26 14:55:00,21.03,21.03,20.99,21.0,19800.0,17.6761,17.6761,17.6425,17.6509,19800.0
2010-08-26 15:00:00,20.99,21.02,20.99,21.0,11900.0,17.6425,17.6677,17.6425,17.6509,11900.0
2010-08-26 15:05:00,21.01,21.02,20.99,21.01,18800.0,17.6593,17.6677,17.6425,17.6593,18800.0
2010-08-26 15:10:00,21.02,21.03,21.0,21.0,12700.0,17.6677,17.6761,17.6509,17.6509,12700.0
2010-08-26 15:15:00,21.0,21.05,20.99,21.04,20500.0,17.6509,17.6929,17.6425,17.6845,20500.0
2010-08-26 15:20:00,21.05,21.08,21.05,21.07,33200.0,17.6929,17.7182,17.6929,17.7098,33200.0
2010-08-26 15:25:00,21.08,21.09,21.07,21.08,46200.0,17.7182,17.7266,17.7098,17.7182,46200.0
2010-08-26 15:30:00,21.08,21.09,21.08,21.09,26700.0,17.7182,17.7266,17.7182,17.7266,26700.0
2010-08-26 15:35:00,21.08,21.11,21.08,21.1,25200.0,17.7182,17.7434,17.7182,17.735,25200.0
2010-08-26 15:40:00,21.11,21.17,21.1,21.17,42000.0,17.7434,17.7938,17.735,17.7938,42000.0
2010-08-26 15:45:00,21.16,21.17,21.13,21.15,80700.0,17.7854,17.7938,17.7602,17.777,80700.0
2010-08-26 15:50:00,21.15,21.16,21.1,21.12,48700.0,17.777,17.7854,17.735,17.7518,48700.0
2010-08-26 15:55:00,21.12,21.12,21.05,21.06,113000.0,17.7518,17.7518,17.6929,17.7013,113000.0
2010-08-27 09:30:00,21.21,21.26,21.13,21.17,13800.0,17.8274,17.8695,17.7602,17.7938,13800.0
2010-08-27 09:35:00,21.16,21.18,21.14,21.16,4100.0,17.7854,17.8022,17.7686,17.7854,4100.0
2010-08-27 09:40:00,21.15,21.25,21.09,21.25,24400.0,17.777,17.861,17.7266,17.861,24400.0
2010-08-27 09:45:00,21.24,21.27,21.22,21.25,7200.0,17.8526,17.8779,17.8358,17.861,7200.0
2010-08-27 09:50:00,21.25,21.26,21.21,21.23,8400.0,17.861,17.8695,17.8274,17.8442,8400.0
2010-08-27 09:55:00,21.23,21.28,21.12,21.12,17200.0,17.8442,17.8863,17.7518,17.7518,17200.0
2010-08-27 10:00:00,21.14,21.15,20.99,21.0,29200.0,17.7686,17.777,17.6425,17.6509,29200.0
2010-08-27 10:05:00,21.0,21.0,20.89,20.99,38600.0,17.6509,17.6509,17.5585,17.6425,38600.0
2010-08-27 10:10:00,20.99,21.12,20.98,21.11,12800.0,17.6425,17.7518,17.6341,17.7434,12800.0
2010-08-27 10:15:00,21.11,21.14,21.09,21.13,9200.0,17.7434,17.7686,17.7266,17.7602,9200.0
2010-08-27 10:20:00,21.13,21.15,21.08,21.12,11500.0,17.7602,17.777,17.7182,17.7518,11500.0
2010-08-27 10:25:00,21.14,21.21,21.14,21.19,6300.0,17.7686,17.8274,17.7686,17.8106,6300.0
2010-08-27 10:30:00,21.2,21.23,21.19,21.21,8100.0,17.819,17.8442,17.8106,17.8274,8100.0
2010-08-27 10:35:00,21.21,21.24,21.2,21.21,18800.0,17.8274,17.8526,17.819,17.8274,18800.0
2010-08-27 10:40:00,21.2,21.2,21.13,21.14,26200.0,17.819,17.819,17.7602,17.7686,26200.0
2010-08-27 10:45:00,21.14,21.15,21.08,21.08,20300.0,17.7686,17.777,17.7182,17.7182,20300.0
2010-08-27 10:50:00,21.08,21.09,21.01,21.01,23500.0,17.7182,17.7266,17.6593,17.6593,23500.0
2010-08-27 10:55:00,21.01,21.05,20.99,21.05,20100.0,17.6593,17.6929,17.6425,17.6929,20100.0
2010-08-27 11:00:00,21.05,21.09,21.05,21.08,4300.0,17.6929,17.7266,17.6929,17.7182,4300.0
2010-08-27 11:05:00,21.09,21.19,21.09,21.19,8800.0,17.7266,17.8106,17.7266,17.8106,8800.0
2010-08-27 11:10:00,21.2,21.22,21.17,21.21,6700.0,17.819,17.8358,17.7938,17.8274,6700.0
2010-08-27 11:15:00,21.21,21.25,21.2,21.21,5500.0,17.8274,17.861,17.819,17.8274,5500.0
2010-08-27 11:20:00,21.21,21.28,21.2,21.28,17400.0,17.8274,17.8863,17.819,17.8863,17400.0
2010-08-27 11:25:00,21.28,21.29,21.23,21.26,9700.0,17.8863,17.8947,17.8442,17.8695,9700.0
2010-08-27 11:30:00,21.28,21.3,21.26,21.26,5900.0,17.8863,17.9031,17.8695,17.8695,5900.0
2010-08-27 11:35:00,21.26,21.26,21.23,21.25,4400.0,17.8695,17.8695,17.8442,17.861,4400.0
2010-08-27 11:40:00,21.24,21.25,21.22,21.22,3000.0,17.8526,17.861,17.8358,17.8358,3000.0
2010-08-27 11:45:00,21.23,21.26,21.23,21.26,4900.0,17.8442,17.8695,17.8442,17.8695,4900.0
2010-08-27 11:50:00,21.27,21.28,21.24,21.24,4900.0,17.8779,17.8863,17.8526,17.8526,4900.0
2010-08-27 11:55:00,21.24,21.25,21.22,21.25,4500.0,17.8526,17.861,17.8358,17.861,4500.0
2010-08-27 12:00:00,21.25,21.28,21.24,21.28,9000.0,17.861,17.8863,17.8526,17.8863,9000.0
2010-08-27 12:05:00,21.28,21.31,21.28,21.29,4800.0,17.8863,17.9115,17.8863,17.8947,4800.0
2010-08-27 12:10:00,21.29,21.3,21.28,21.28,2400.0,17.8947,17.9031,17.8863,17.8863,2400.0
2010-08-27 12:15:00,21.29,21.3,21.29,21.3,3900.0,17.8947,17.9031,17.8947,17.9031,3900.0
2010-08-27 12:20:00,21.31,21.31,21.29,21.31,5400.0,17.9115,17.9115,17.8947,17.9115,5400.0
2010-08-27 12:25:00,21.3,21.3,21.28,21.28,4800.0,17.9031,17.9031,17.8863,17.8863,4800.0
2010-08-27 12:30:00,21.29,21.3,21.28,21.3,3100.0,17.8947,17.9031,17.8863,17.9031,3100.0
2010-08-27 12:35:00,21.3,21.31,21.28,21.28,4500.0,17.9031,17.9115,17.8863,17.8863,4500.0
2010-08-27 12:40:00,21.28,21.28,21.25,21.25,5800.0,17.8863,17.8863,17.861,17.861,5800.0
2010-08-27 12:45:00,21.25,21.26,21.23,21.23,7500.0,17.861,17.8695,17.8442,17.8442,7500.0
2010-08-27 12:50:00,21.23,21.23,21.22,21.22,4600.0,17.8442,17.8442,17.8358,17.8358,4600.0
2010-08-27 12:55:00,21.22,21.22,21.17,21.17,7700.0,17.8358,17.8358,17.7938,17.7938,7700.0
2010-08-27 13:00:00,21.17,21.23,21.17,21.23,8900.0,17.7938,17.8442,17.7938,17.8442,8900.0
2010-08-27 13:05:00,21.23,21.24,21.2,21.2,9000.0,17.8442,17.8526,17.819,17.819,9000.0
2010-08-27 13:10:00,21.2,21.2,21.18,21.19,8600.0,17.819,17.819,17.8022,17.8106,8600.0
2010-08-27 13:15:00,21.18,21.21,21.18,21.19,6800.0,17.8022,17.8274,17.8022,17.8106,6800.0
2010-08-27 13:20:00,21.2,21.24,21.2,21.23,7200.0,17.819,17.8526,17.819,17.8442,7200.0
2010-08-27 13:25:00,21.23,21.28,21.22,21.28,3900.0,17.8442,17.8863,17.8358,17.8863,3900.0
2010-08-27 13:30:00,21.28,21.33,21.27,21.32,11700.0,17.8863,17.9283,17.8779,17.9199,11700.0
2010-08-27 13:35:00,21.32,21.34,21.3,21.3,4500.0,17.9199,17.9367,17.9031,17.9031,4500.0
2010-08-27 13:40:00,21.31,21.32,21.28,21.3,8000.0,17.9115,17.9199,17.8863,17.9031,8000.0
2010-08-27 13:45:00,21.3,21.32,21.29,21.3,5300.0,17.9031,17.9199,17.8947,17.9031,5300.0
2010-08-27 13:50:00,21.3,21.34,21.29,21.33,7600.0,17.9031,17.9367,17.8947,17.9283,7600.0
2010-08-27 13:55:00,21.33,21.34,21.3,21.34,8900.0,17.9283,17.9367,17.9031,17.9367,8900.0
2010-08-27 14:00:00,21.35,21.38,21.35,21.36,4900.0,17.9451,17.9703,17.9451,17.9535,4900.0
2010-08-27 14:05:00,21.35,21.35,21.3,21.34,12100.0,17.9451,17.9451,17.9031,17.9367,12100.0
2010-08-27 14:10:00,21.34,21.36,21.31,21.31,3700.0,17.9367,17.9535,17.9115,17.9115,3700.0
2010-08-27 14:15:00,21.31,21.34,21.31,21.33,7100.0,17.9115,17.9367,17.9115,17.9283,7100.0
2010-08-27 14:20:00,21.34,21.36,21.32,21.34,6000.0,17.9367,17.9535,17.9199,17.9367,6000.0
2010-08-27 14:25:00,21.33,21.34,21.32,21.34,3700.0,17.9283,17.9367,17.9199,17.9367,3700.0
2010-08-27 14:30:00,21.35,21.36,21.33,21.35,4400.0,17.9451,17.9535,17.9283,17.9451,4400.0
2010-08-27 14:35:00,21.36,21.39,21.35,21.38,9600.0,17.9535,17.9787,17.9451,17.9703,9600.0
2010-08-27 14:40:00,21.38,21.39,21.36,21.37,9000.0,17.9703,17.9787,17.9535,17.9619,9000.0
2010-08-27 14:45:00,21.37,21.38,21.35,21.35,13500.0,17.9619,17.9703,17.9451,17.9451,13500.0
2010-08-27 14:50:00,21.35,21.36,21.32,21.32,6500.0,17.9451,17.9535,17.9199,17.9199,6500.0
2010-08-27 14:55:00,21.33,21.33,21.32,21.33,4900.0,17.9283,17.9283,17.9199,17.9283,4900.0
2010-08-27 15:00:00,21.33,21.33,21.3,21.3,5700.0,17.9283,17.9283,17.9031,17.9031,5700.0
2010-08-27 15:05:00,21.3,21.34,21.3,21.34,10500.0,17.9031,17.9367,17.9031,17.9367,10500.0
2010-08-27 15:10:00,21.34,21.35,21.32,21.33,11900.0,17.9367,17.9451,17.9199,17.9283,11900.0
2010-08-27 15:15:00,21.34,21.34,21.31,21.31,11600.0,17.9367,17.9367,17.9115,17.9115,11600.0
2010-08-27 15:20:00,21.31,21.36,21.31,21.36,9600.0,17.9115,17.9535,17.9115,17.9535,9600.0
2010-08-27 15:25:00,21.36,21.4,21.35,21.39,10200.0,17.9535,17.9871,17.9451,17.9787,10200.0
2010-08-27 15:30:00,21.38,21.4,21.35,21.35,24300.0,17.9703,17.9871,17.9451,17.9451,24300.0
2010-08-27 15:35:00,21.35,21.4,21.35,21.38,17500.0,17.9451,17.9871,17.9451,17.9703,17500.0
2010-08-27 15:40:00,21.38,21.42,21.37,21.41,19200.0,17.9703,18.0039,17.9619,17.9955,19200.0
2010-08-27 15:45:00,21.41,21.42,21.39,21.4,26600.0,17.9955,18.0039,17.9787,17.9871,26600.0
2010-08-27 15:50:00,21.39,21.43,21.39,21.42,52300.0,17.9787,18.0123,17.9787,18.0039,52300.0
2010-08-27 15:55:00,21.42,21.44,21.42,21.43,127300.0,18.0039,18.0207,18.0039,18.0123,127300.0
2010-08-30 09:30:00,21.36,21.36,21.21,21.23,32100.0,17.9535,17.9535,17.8274,17.8442,32100.0
2010-08-30 09:35:00,21.26,21.34,21.2,21.32,16600.0,17.8695,17.9367,17.819,17.9199,16600.0
2010-08-30 09:40:00,21.32,21.33,21.3,21.31,20300.0,17.9199,17.9283,17.9031,17.9115,20300.0
2010-08-30 09:45:00,21.3,21.32,21.27,21.3,36700.0,17.9031,17.9199,17.8779,17.9031,36700.0
2010-08-30 09:50:00,21.3,21.33,21.28,21.32,13400.0,17.9031,17.9283,17.8863,17.9199,13400.0
2010-08-30 09:55:00,21.32,21.35,21.29,21.33,17000.0,17.9199,17.9451,17.8947,17.9283,17000.0
2010-08-30 10:00:00,21.33,21.33,21.27,21.32,12400.0,17.9283,17.9283,17.8779,17.9199,12400.0
2010-08-30 10:05:00,21.31,21.35,21.29,21.31,10500.0,17.9115,17.9451,17.8947,17.9115,10500.0
2010-08-30 10:10:00,21.3,21.3,21.25,21.3,13000.0,17.9031,17.9031,17.861,17.9031,13000.0
2010-08-30 10:15:00,21.3,21.3,21.21,21.23,11500.0,17.9031,17.9031,17.8274,17.8442,11500.0
2010-08-30 10:20:00,21.24,21.25,21.19,21.25,16800.0,17.8526,17.861,17.8106,17.861,16800.0
2010-08-30 10:25:00,21.24,21.25,21.21,21.25,12400.0,17.8526,17.861,17.8274,17.861,12400.0
2010-08-30 10:30:00,21.26,21.28,21.24,21.28,17000.0,17.8695,17.8863,17.8526,17.8863,17000.0
2010-08-30 10:35:00,21.29,21.3,21.28,21.29,3200.0,17.8947,17.9031,17.8863,17.8947,3200.0
2010-08-30 10:40:00,21.28,21.28,21.24,21.26,7300.0,17.8863,17.8863,17.8526,17.8695,7300.0
2010-08-30 10:45:00,21.26,21.29,21.25,21.29,4500.0,17.8695,17.8947,17.861,17.8947,4500.0
2010-08-30 10:50:00,21.3,21.34,21.3,21.32,5400.0,17.9031,17.9367,17.9031,17.9199,5400.0
2010-08-30 10:55:00,21.33,21.34,21.3,21.31,4000.0,17.9283,17.9367,17.9031,17.9115,4000.0
2010-08-30 11:00:00,21.32,21.32,21.27,21.28,12800.0,17.9199,17.9199,17.8779,17.8863,12800.0
2010-08-30 11:05:00,21.29,21.31,21.27,21.31,7700.0,17.8947,17.9115,17.8779,17.9115,7700.0
2010-08-30 11:10:00,21.32,21.32,21.29,21.29,7200.0,17.9199,17.9199,17.8947,17.8947,7200.0
2010-08-30 11:15:00,21.28,21.3,21.27,21.3,4600.0,17.8863,17.9031,17.8779,17.9031,4600.0
2010-08-30 11:20:00,21.3,21.31,21.27,21.29,9300.0,17.9031,17.9115,17.8779,17.8947,9300.0
2010-08-30 11:25:00,21.3,21.31,21.28,21.29,7200.0,17.9031,17.9115,17.8863,17.8947,7200.0
2010-08-30 11:30:00,21.29,21.29,21.27,21.27,2500.0,17.8947,17.8947,17.8779,17.8779,2500.0
2010-08-30 11:35:00,21.27,21.28,21.24,21.25,16200.0,17.8779,17.8863,17.8526,17.861,16200.0
2010-08-30 11:40:00,21.26,21.28,21.21,21.21,5900.0,17.8695,17.8863,17.8274,17.8274,5900.0
2010-08-30 11:45:00,21.21,21.22,21.19,21.21,11200.0,17.8274,17.8358,17.8106,17.8274,11200.0
2010-08-30 11:50:00,21.22,21.24,21.22,21.22,7100.0,17.8358,17.8526,17.8358,17.8358,7100.0
2010-08-30 11:55:00,21.22,21.24,21.21,21.24,7400.0,17.8358,17.8526,17.8274,17.8526,7400.0
2010-08-30 12:00:00,21.24,21.25,21.23,21.25,3600.0,17.8526,17.861,17.8442,17.861,3600.0
2010-08-30 12:05:00,21.25,21.27,21.25,21.27,7700.0,17.861,17.8779,17.861,17.8779,7700.0
2010-08-30 12:10:00,21.28,21.29,21.27,21.29,3400.0,17.8863,17.8947,17.8779,17.8947,3400.0
2010-08-30 12:15:00,21.28,21.3,21.28,21.3,4300.0,17.8863,17.9031,17.8863,17.9031,4300.0
2010-08-30 12:20:00,21.29,21.31,21.29,21.31,5800.0,17.8947,17.9115,17.8947,17.9115,5800.0
2010-08-30 12:25:00,21.31,21.31,21.3,21.31,3400.0,17.9115,17.9115,17.9031,17.9115,3400.0
2010-08-30 12:30:00,21.31,21.31,21.3,21.31,3500.0,17.9115,17.9115,17.9031,17.9115,3500.0
2010-08-30 12:35:00,21.31,21.33,21.3,21.33,9600.0,17.9115,17.9283,17.9031,17.9283,9600.0
2010-08-30 12:40:00,21.34,21.35,21.33,21.33,9500.0,17.9367,17.9451,17.9283,17.9283,9500.0
2010-08-30 12:45:00,21.33,21.35,21.32,21.32,27600.0,17.9283,17.9451,17.9199,17.9199,27600.0
2010-08-30 12:50:00,21.33,21.33,21.31,21.31,6600.0,17.9283,17.9283,17.9115,17.9115,6600.0
2010-08-30 12:55:00,21.31,21.32,21.3,21.31,8000.0,17.9115,17.9199,17.9031,17.9115,8000.0
2010-08-30 13:00:00,21.32,21.32,21.3,21.32,3800.0,17.9199,17.9199,17.9031,17.9199,3800.0
2010-08-30 13:05:00,21.32,21.34,21.31,21.33,8000.0,17.9199,17.9367,17.9115,17.9283,8000.0
2010-08-30 13:10:00,21.33,21.36,21.33,21.35,25000.0,17.9283,17.9535,17.9283,17.9451,25000.0
2010-08-30 13:15:00,21.35,21.36,21.34,21.36,11200.0,17.9451,17.9535,17.9367,17.9535,11200.0
2010-08-30 13:20:00,21.35,21.35,21.34,21.35,23700.0,17.9451,17.9451,17.9367,17.9451,23700.0
2010-08-30 13:25:00,21.34,21.34,21.29,21.29,10300.0,17.9367,17.9367,17.8947,17.8947,10300.0
2010-08-30 13:30:00,21.29,21.3,21.28,21.3,5400.0,17.8947,17.9031,17.8863,17.9031,5400.0
2010-08-30 13:35:00,21.3,21.31,21.29,21.3,8500.0,17.9031,17.9115,17.8947,17.9031,8500.0
2010-08-30 13:40:00,21.3,21.32,21.29,21.32,4500.0,17.9031,17.9199,17.8947,17.9199,4500.0
2010-08-30 13:45:00,21.32,21.32,21.31,21.32,3500.0,17.9199,17.9199,17.9115,17.9199,3500.0
2010-08-30 13:50:00,21.31,21.32,21.31,21.31,4800.0,17.9115,17.9199,17.9115,17.9115,4800.0
2010-08-30 13:55:00,21.31,21.34,21.31,21.33,22000.0,17.9115,17.9367,17.9115,17.9283,22000.0
2010-08-30 14:00:00,21.32,21.34,21.32,21.34,12500.0,17.9199,17.9367,17.9199,17.9367,12500.0
2010-08-30 14:05:00,21.33,21.34,21.31,21.31,19600.0,17.9283,17.9367,17.9115,17.9115,19600.0
2010-08-30 14:10:00,21.31,21.32,21.3,21.3,5100.0,17.9115,17.9199,17.9031,17.9031,5100.0
2010-08-30 14:15:00,21.3,21.3,21.29,21.3,10800.0,17.9031,17.9031,17.8947,17.9031,10800.0
2010-08-30 14:20:00,21.3,21.31,21.3,21.3,12100.0,17.9031,17.9115,17.9031,17.9031,12100.0
2010-08-30 14:25:00,21.31,21.33,21.29,21.33,9500.0,17.9115,17.9283,17.8947,17.9283,9500.0
2010-08-30 14:30:00,21.33,21.36,21.32,21.34,7400.0,17.9283,17.9535,17.9199,17.9367,7400.0
2010-08-30 14:35:00,21.33,21.33,21.32,21.33,4100.0,17.9283,17.9283,17.9199,17.9283,4100.0
2010-08-30 14:40:00,21.33,21.35,21.33,21.34,11600.0,17.9283,17.9451,17.9283,17.9367,11600.0
2010-08-30 14:45:00,21.34,21.34,21.31,21.32,7800.0,17.9367,17.9367,17.9115,17.9199,7800.0
2010-08-30 14:50:00,21.31,21.34,21.3,21.34,7600.0,17.9115,17.9367,17.9031,17.9367,7600.0
2010-08-30 14:55:00,21.33,21.33,21.32,21.33,4500.0,17.9283,17.9283,17.9199,17.9283,4500.0
2010-08-30 15:00:00,21.32,21.33,21.31,21.32,7400.0,17.9199,17.9283,17.9115,17.9199,7400.0
2010-08-30 15:05:00,21.31,21.32,21.28,21.28,22900.0,17.9115,17.9199,17.8863,17.8863,22900.0
2010-08-30 15:10:00,21.28,21.29,21.28,21.29,13900.0,17.8863,17.8947,17.8863,17.8947,13900.0
2010-08-30 15:15:00,21.28,21.29,21.26,21.26,24400.0,17.8863,17.8947,17.8695,17.8695,24400.0
2010-08-30 15:20:00,21.26,21.26,21.23,21.26,14100.0,17.8695,17.8695,17.8442,17.8695,14100.0
2010-08-30 15:25:00,21.26,21.27,21.24,21.26,27800.0,17.8695,17.8779,17.8526,17.8695,27800.0
2010-08-30 15:30:00,21.25,21.27,21.24,21.25,55200.0,17.861,17.8779,17.8526,17.861,55200.0
2010-08-30 15:35:00,21.26,21.28,21.26,21.28,14400.0,17.8695,17.8863,17.8695,17.8863,14400.0
2010-08-30 15:40:00,21.28,21.3,21.27,21.29,44200.0,17.8863,17.9031,17.8779,17.8947,44200.0
2010-08-30 15:45:00,21.28,21.29,21.23,21.26,61500.0,17.8863,17.8947,17.8442,17.8695,61500.0
2010-08-30 15:50:00,21.25,21.26,21.22,21.25,72200.0,17.861,17.8695,17.8358,17.861,72200.0
2010-08-30 15:55:00,21.24,21.25,21.18,21.21,201100.0,17.8526,17.861,17.8022,17.8274,201100.0
2010-08-31 09:30:00,21.03,21.09,20.96,20.98,26400.0,17.6761,17.7266,17.6173,17.6341,26400.0
2010-08-31 09:35:00,20.98,20.99,20.89,20.89,20800.0,17.6341,17.6425,17.5585,17.5585,20800.0
2010-08-31 09:40:00,20.89,20.94,20.86,20.9,27400.0,17.5585,17.6005,17.5332,17.5669,27400.0
2010-08-31 09:45:00,20.9,21.01,20.9,21.01,7400.0,17.5669,17.6593,17.5669,17.6593,7400.0
2010-08-31 09:50:00,21.01,21.02,20.98,21.02,13800.0,17.6593,17.6677,17.6341,17.6677,13800.0
2010-08-31 09:55:00,21.04,21.06,20.96,20.97,10500.0,17.6845,17.7013,17.6173,17.6257,10500.0
2010-08-31 10:00:00,20.97,21.13,20.97,21.11,15000.0,17.6257,17.7602,17.6257,17.7434,15000.0
2010-08-31 10:05:00,21.12,21.18,21.1,21.16,17100.0,17.7518,17.8022,17.735,17.7854,17100.0
2010-08-31 10:10:00,21.16,21.22,21.16,21.22,21700.0,17.7854,17.8358,17.7854,17.8358,21700.0
2010-08-31 10:15:00,21.23,21.26,21.22,21.24,23700.0,17.8442,17.8695,17.8358,17.8526,23700.0
2010-08-31 10:20:00,21.23,21.25,21.21,21.21,42100.0,17.8442,17.861,17.8274,17.8274,42100.0
2010-08-31 10:25:00,21.21,21.26,21.2,21.26,17300.0,17.8274,17.8695,17.819,17.8695,17300.0
2010-08-31 10:30:00,21.26,21.3,21.23,21.25,24900.0,17.8695,17.9031,17.8442,17.861,24900.0
2010-08-31 10:35:00,21.26,21.26,21.16,21.22,28400.0,17.8695,17.8695,17.7854,17.8358,28400.0
2010-08-31 10:40:00,21.22,21.23,21.15,21.16,25700.0,17.8358,17.8442,17.777,17.7854,25700.0
2010-08-31 10:45:00,21.16,21.18,21.14,21.16,13000.0,17.7854,17.8022,17.7686,17.7854,13000.0
2010-08-31 10:50:00,21.16,21.23,21.15,21.18,16800.0,17.7854,17.8442,17.777,17.8022,16800.0
2010-08-31 10:55:00,21.17,21.24,21.17,21.22,13500.0,17.7938,17.8526,17.7938,17.8358,13500.0
2010-08-31 11:00:00,21.22,21.25,21.19,21.19,13700.0,17.8358,17.861,17.8106,17.8106,13700.0
2010-08-31 11:05:00,21.2,21.21,21.14,21.15,15700.0,17.819,17.8274,17.7686,17.777,15700.0
2010-08-31 11:10:00,21.14,21.15,21.09,21.09,21200.0,17.7686,17.777,17.7266,17.7266,21200.0
2010-08-31 11:15:00,21.1,21.11,21.08,21.09,20100.0,17.735,17.7434,17.7182,17.7266,20100.0
2010-08-31 11:20:00,21.09,21.13,21.09,21.13,18900.0,17.7266,17.7602,17.7266,17.7602,18900.0
2010-08-31 11:25:00,21.13,21.13,21.08,21.08,12100.0,17.7602,17.7602,17.7182,17.7182,12100.0
2010-08-31 11:30:00,21.08,21.08,21.06,21.07,13600.0,17.7182,17.7182,17.7013,17.7098,13600.0
2010-08-31 11:35:00,21.06,21.07,20.97,20.98,102200.0,17.7013,17.7098,17.6257,17.6341,102200.0
2010-08-31 11:40:00,20.98,21.0,20.94,20.99,68100.0,17.6341,17.6509,17.6005,17.6425,68100.0
2010-08-31 11:45:00,20.99,21.01,20.98,21.0,183100.0,17.6425,17.6593,17.6341,17.6509,183100.0
2010-08-31 11:50:00,21.0,21.04,20.99,21.04,26300.0,17.6509,17.6845,17.6425,17.6845,26300.0
2010-08-31 11:55:00,21.04,21.05,20.98,21.01,11600.0,17.6845,17.6929,17.6341,17.6593,11600.0
2010-08-31 12:00:00,21.01,21.07,21.01,21.06,10000.0,17.6593,17.7098,17.6593,17.7013,10000.0
2010-08-31 12:05:00,21.07,21.08,21.03,21.03,16900.0,17.7098,17.7182,17.6761,17.6761,16900.0
2010-08-31 12:10:00,21.03,21.06,21.0,21.05,48600.0,17.6761,17.7013,17.6509,17.6929,48600.0
2010-08-31 12:15:00,21.04,21.05,21.04,21.05,16100.0,17.6845,17.6929,17.6845,17.6929,16100.0
2010-08-31 12:20:00,21.05,21.06,21.04,21.05,13900.0,17.6929,17.7013,17.6845,17.6929,13900.0
2010-08-31 12:25:00,21.04,21.06,21.04,21.06,12100.0,17.6845,17.7013,17.6845,17.7013,12100.0
2010-08-31 12:30:00,21.06,21.06,21.05,21.06,22500.0,17.7013,17.7013,17.6929,17.7013,22500.0
2010-08-31 12:35:00,21.06,21.06,21.05,21.05,6900.0,17.7013,17.7013,17.6929,17.6929,6900.0
2010-08-31 12:40:00,21.06,21.06,21.03,21.03,16700.0,17.7013,17.7013,17.6761,17.6761,16700.0
2010-08-31 12:45:00,21.03,21.07,21.03,21.05,24700.0,17.6761,17.7098,17.6761,17.6929,24700.0
2010-08-31 12:50:00,21.06,21.08,21.05,21.05,17300.0,17.7013,17.7182,17.6929,17.6929,17300.0
2010-08-31 12:55:00,21.04,21.04,20.99,20.99,25600.0,17.6845,17.6845,17.6425,17.6425,25600.0
2010-08-31 13:00:00,20.99,21.02,20.96,20.96,42600.0,17.6425,17.6677,17.6173,17.6173,42600.0
2010-08-31 13:05:00,20.96,20.98,20.96,20.98,5400.0,17.6173,17.6341,17.6173,17.6341,5400.0
2010-08-31 13:10:00,20.98,21.01,20.98,21.01,13700.0,17.6341,17.6593,17.6341,17.6593,13700.0
2010-08-31 13:15:00,21.0,21.0,20.97,20.98,64300.0,17.6509,17.6509,17.6257,17.6341,64300.0
2010-08-31 13:20:00,20.97,21.0,20.97,20.99,16500.0,17.6257,17.6509,17.6257,17.6425,16500.0
2010-08-31 13:25:00,20.97,21.0,20.96,21.0,55800.0,17.6257,17.6509,17.6173,17.6509,55800.0
2010-08-31 13:30:00,21.0,21.01,20.98,20.99,15700.0,17.6509,17.6593,17.6341,17.6425,15700.0
2010-08-31 13:35:00,20.99,21.02,20.99,21.02,14300.0,17.6425,17.6677,17.6425,17.6677,14300.0
2010-08-31 13:40:00,21.02,21.02,21.0,21.01,8500.0,17.6677,17.6677,17.6509,17.6593,8500.0
2010-08-31 13:45:00,21.0,21.01,20.99,20.99,7500.0,17.6509,17.6593,17.6425,17.6425,7500.0
2010-08-31 13:50:00,20.99,21.0,20.99,21.0,2100.0,17.6425,17.6509,17.6425,17.6509,2100.0
2010-08-31 13:55:00,21.0,21.0,20.99,21.0,7000.0,17.6509,17.6509,17.6425,17.6509,7000.0
2010-08-31 14:00:00,21.0,21.01,20.95,20.97,33300.0,17.6509,17.6593,17.6089,17.6257,33300.0
2010-08-31 14:05:00,20.97,21.05,20.97,21.02,122700.0,17.6257,17.6929,17.6257,17.6677,122700.0
2010-08-31 14:10:00,21.02,21.07,21.02,21.03,15700.0,17.6677,17.7098,17.6677,17.6761,15700.0
2010-08-31 14:15:00,21.03,21.03,20.94,20.94,25100.0,17.6761,17.6761,17.6005,17.6005,25100.0
2010-08-31 14:20:00,20.93,20.95,20.91,20.95,31200.0,17.5921,17.6089,17.5753,17.6089,31200.0
2010-08-31 14:25:00,20.95,21.0,20.95,20.99,28000.0,17.6089,17.6509,17.6089,17.6425,28000.0
2010-08-31 14:30:00,20.99,20.99,20.95,20.95,16200.0,17.6425,17.6425,17.6089,17.6089,16200.0
2010-08-31 14:35:00,20.95,20.97,20.9,20.9,18500.0,17.6089,17.6257,17.5669,17.5669,18500.0
2010-08-31 14:40:00,20.91,20.91,20.86,20.87,24000.0,17.5753,17.5753,17.5332,17.5417,24000.0
2010-08-31 14:45:00,20.86,20.86,20.81,20.81,18800.0,17.5332,17.5332,17.4912,17.4912,18800.0
2010-08-31 14:50:00,20.81,20.86,20.81,20.86,39000.0,17.4912,17.5332,17.4912,17.5332,39000.0
2010-08-31 14:55:00,20.86,20.86,20.81,20.83,19600.0,17.5332,17.5332,17.4912,17.508,19600.0
2010-08-31 15:00:00,20.83,20.87,20.83,20.86,28000.0,17.508,17.5417,17.508,17.5332,28000.0
2010-08-31 15:05:00,20.86,20.86,20.83,20.85,27100.0,17.5332,17.5332,17.508,17.5248,27100.0
2010-08-31 15:10:00,20.85,20.85,20.78,20.78,58600.0,17.5248,17.5248,17.466,17.466,58600.0
2010-08-31 15:15:00,20.78,20.98,20.72,20.97,428000.0,17.466,17.6341,17.4156,17.6257,428000.0
2010-08-31 15:20:00,20.96,21.01,20.87,20.92,138600.0,17.6173,17.6593,17.5417,17.5837,138600.0
2010-08-31 15:25:00,20.92,22.26,20.91,21.54,1597600.0,17.5837,18.71,17.5753,18.1048,1597600.0
2010-08-31 15:30:00,21.55,21.67,21.24,21.28,618600.0,18.1132,18.2141,17.8526,17.8863,618600.0
2010-08-31 15:35:00,21.27,21.36,21.12,21.19,231900.0,17.8779,17.9535,17.7518,17.8106,231900.0
2010-08-31 15:40:00,21.2,21.25,21.07,21.11,165400.0,17.819,17.861,17.7098,17.7434,165400.0
2010-08-31 15:45:00,21.13,21.27,21.12,21.17,169300.0,17.7602,17.8779,17.7518,17.7938,169300.0
2010-08-31 15:50:00,21.18,21.18,21.02,21.07,164800.0,17.8022,17.8022,17.6677,17.7098,164800.0
2010-08-31 15:55:00,21.07,21.17,21.07,21.14,191700.0,17.7098,17.7938,17.7098,17.7686,191700.0
2010-09-01 09:30:00,21.44,21.96,21.44,21.74,118000.0,18.0207,18.4578,18.0207,18.2729,118000.0
2010-09-01 09:35:00,21.72,21.75,21.67,21.74,35900.0,18.2561,18.2813,18.2141,18.2729,35900.0
2010-09-01 09:40:00,21.75,21.77,21.63,21.66,35800.0,18.2813,18.2981,18.1804,18.2057,35800.0
2010-09-01 09:45:00,21.66,21.69,21.53,21.62,75400.0,18.2057,18.2309,18.0964,18.172,75400.0
2010-09-01 09:50:00,21.62,21.82,21.59,21.68,72400.0,18.172,18.3401,18.1468,18.2225,72400.0
2010-09-01 09:55:00,21.69,21.7,21.63,21.69,48100.0,18.2309,18.2393,18.1804,18.2309,48100.0
2010-09-01 10:00:00,21.7,21.92,21.7,21.84,42300.0,18.2393,18.4242,18.2393,18.357,42300.0
2010-09-01 10:05:00,21.83,21.83,21.71,21.71,36700.0,18.3485,18.3485,18.2477,18.2477,36700.0
2010-09-01 10:10:00,21.72,21.75,21.68,21.71,33600.0,18.2561,18.2813,18.2225,18.2477,33600.0
2010-09-01 10:15:00,21.72,21.72,21.67,21.71,19500.0,18.2561,18.2561,18.2141,18.2477,19500.0
2010-09-01 10:20:00,21.72,21.75,21.72,21.75,4700.0,18.2561,18.2813,18.2561,18.2813,4700.0
2010-09-01 10:25:00,21.75,21.75,21.72,21.73,12200.0,18.2813,18.2813,18.2561,18.2645,12200.0
2010-09-01 10:30:00,21.72,21.74,21.7,21.7,14500.0,18.2561,18.2729,18.2393,18.2393,14500.0
2010-09-01 10:35:00,21.72,21.72,21.7,21.71,9200.0,18.2561,18.2561,18.2393,18.2477,9200.0
2010-09-01 10:40:00,21.72,21.78,21.71,21.78,13900.0,18.2561,18.3065,18.2477,18.3065,13900.0
2010-09-01 10:45:00,21.77,21.81,21.76,21.79,6400.0,18.2981,18.3317,18.2897,18.3149,6400.0
2010-09-01 10:50:00,21.79,21.84,21.78,21.81,7900.0,18.3149,18.357,18.3065,18.3317,7900.0
2010-09-01 10:55:00,21.81,21.81,21.77,21.79,9200.0,18.3317,18.3317,18.2981,18.3149,9200.0
2010-09-01 11:00:00,21.78,21.8,21.77,21.77,10300.0,18.3065,18.3233,18.2981,18.2981,10300.0
2010-09-01 11:05:00,21.77,21.77,21.73,21.73,23000.0,18.2981,18.2981,18.2645,18.2645,23000.0
2010-09-01 11:10:00,21.74,21.74,21.73,21.73,16600.0,18.2729,18.2729,18.2645,18.2645,16600.0
2010-09-01 11:15:00,21.73,21.75,21.73,21.74,26000.0,18.2645,18.2813,18.2645,18.2729,26000.0
2010-09-01 11:20:00,21.74,21.75,21.74,21.75,28000.0,18.2729,18.2813,18.2729,18.2813,28000.0
2010-09-01 11:25:00,21.75,21.79,21.75,21.78,11400.0,18.2813,18.3149,18.2813,18.3065,11400.0
2010-09-01 11:30:00,21.79,21.84,21.78,21.84,13100.0,18.3149,18.357,18.3065,18.357,13100.0
2010-09-01 11:35:00,21.84,21.84,21.78,21.8,8700.0,18.357,18.357,18.3065,18.3233,8700.0
2010-09-01 11:40:00,21.8,21.8,21.79,21.8,2600.0,18.3233,18.3233,18.3149,18.3233,2600.0
2010-09-01 11:45:00,21.79,21.8,21.79,21.79,4900.0,18.3149,18.3233,18.3149,18.3149,4900.0
2010-09-01 11:50:00,21.79,21.84,21.79,21.84,5300.0,18.3149,18.357,18.3149,18.357,5300.0
2010-09-01 11:55:00,21.84,21.84,21.8,21.83,13600.0,18.357,18.357,18.3233,18.3485,13600.0
2010-09-01 12:00:00,21.83,21.85,21.83,21.85,4300.0,18.3485,18.3654,18.3485,18.3654,4300.0
2010-09-01 12:05:00,21.85,21.86,21.84,21.85,11500.0,18.3654,18.3738,18.357,18.3654,11500.0
2010-09-01 12:10:00,21.84,21.86,21.81,21.85,11100.0,18.357,18.3738,18.3317,18.3654,11100.0
2010-09-01 12:15:00,21.84,21.88,21.84,21.87,4700.0,18.357,18.3906,18.357,18.3822,4700.0
2010-09-01 12:20:00,21.87,21.87,21.84,21.84,2800.0,18.3822,18.3822,18.357,18.357,2800.0
2010-09-01 12:25:00,21.83,21.84,21.82,21.82,2600.0,18.3485,18.357,18.3401,18.3401,2600.0
2010-09-01 12:30:00,21.81,21.81,21.79,21.79,5300.0,18.3317,18.3317,18.3149,18.3149,5300.0
2010-09-01 12:35:00,21.79,21.8,21.79,21.8,2700.0,18.3149,18.3233,18.3149,18.3233,2700.0
2010-09-01 12:40:00,21.8,21.8,21.78,21.78,2500.0,18.3233,18.3233,18.3065,18.3065,2500.0
2010-09-01 12:45:00,21.79,21.79,21.78,21.78,2800.0,18.3149,18.3149,18.3065,18.3065,2800.0
2010-09-01 12:50:00,21.79,21.8,21.76,21.79,13900.0,18.3149,18.3233,18.2897,18.3149,13900.0
2010-09-01 12:55:00,21.8,21.82,21.79,21.82,8000.0,18.3233,18.3401,18.3149,18.3401,8000.0
2010-09-01 13:00:00,21.81,21.81,21.79,21.8,10200.0,18.3317,18.3317,18.3149,18.3233,10200.0
2010-09-01 13:05:00,21.8,21.8,21.79,21.79,7100.0,18.3233,18.3233,18.3149,18.3149,7100.0
2010-09-01 13:10:00,21.8,21.8,21.79,21.79,4800.0,18.3233,18.3233,18.3149,18.3149,4800.0
2010-09-01 13:15:00,21.79,21.8,21.79,21.79,4200.0,18.3149,18.3233,18.3149,18.3149,4200.0
2010-09-01 13:20:00,21.8,21.8,21.79,21.79,3000.0,18.3233,18.3233,18.3149,18.3149,3000.0
2010-09-01 13:25:00,21.79,21.8,21.79,21.79,4300.0,18.3149,18.3233,18.3149,18.3149,4300.0
2010-09-01 13:30:00,21.79,21.79,21.77,21.77,9900.0,18.3149,18.3149,18.2981,18.2981,9900.0
2010-09-01 13:35:00,21.77,21.81,21.76,21.81,10100.0,18.2981,18.3317,18.2897,18.3317,10100.0
2010-09-01 13:40:00,21.81,21.82,21.8,21.82,4600.0,18.3317,18.3401,18.3233,18.3401,4600.0
2010-09-01 13:45:00,21.82,21.84,21.82,21.83,12400.0,18.3401,18.357,18.3401,18.3485,12400.0
2010-09-01 13:50:00,21.84,21.85,21.84,21.85,7000.0,18.357,18.3654,18.357,18.3654,7000.0
2010-09-01 13:55:00,21.85,21.85,21.82,21.82,5900.0,18.3654,18.3654,18.3401,18.3401,5900.0
2010-09-01 14:00:00,21.83,21.85,21.82,21.82,9700.0,18.3485,18.3654,18.3401,18.3401,9700.0
2010-09-01 14:05:00,21.82,21.86,21.82,21.83,15700.0,18.3401,18.3738,18.3401,18.3485,15700.0
2010-09-01 14:10:00,21.83,21.83,21.8,21.81,13400.0,18.3485,18.3485,18.3233,18.3317,13400.0
2010-09-01 14:15:00,21.8,21.82,21.8,21.8,9200.0,18.3233,18.3401,18.3233,18.3233,9200.0
2010-09-01 14:20:00,21.81,21.82,21.78,21.78,12800.0,18.3317,18.3401,18.3065,18.3065,12800.0
2010-09-01 14:25:00,21.77,21.81,21.76,21.81,9400.0,18.2981,18.3317,18.2897,18.3317,9400.0
2010-09-01 14:30:00,21.81,21.82,21.8,21.82,10100.0,18.3317,18.3401,18.3233,18.3401,10100.0
2010-09-01 14:35:00,21.82,21.82,21.77,21.77,11600.0,18.3401,18.3401,18.2981,18.2981,11600.0
2010-09-01 14:40:00,21.78,21.82,21.77,21.82,10800.0,18.3065,18.3401,18.2981,18.3401,10800.0
2010-09-01 14:45:00,21.82,21.82,21.8,21.82,7600.0,18.3401,18.3401,18.3233,18.3401,7600.0
2010-09-01 14:50:00,21.82,21.85,21.82,21.84,13000.0,18.3401,18.3654,18.3401,18.357,13000.0
2010-09-01 14:55:00,21.84,21.84,21.81,21.82,11200.0,18.357,18.357,18.3317,18.3401,11200.0
2010-09-01 15:00:00,21.82,21.83,21.8,21.81,12400.0,18.3401,18.3485,18.3233,18.3317,12400.0
2010-09-01 15:05:00,21.82,21.86,21.82,21.85,21900.0,18.3401,18.3738,18.3401,18.3654,21900.0
2010-09-01 15:10:00,21.85,21.86,21.84,21.85,17200.0,18.3654,18.3738,18.357,18.3654,17200.0
2010-09-01 15:15:00,21.86,21.87,21.83,21.84,17400.0,18.3738,18.3822,18.3485,18.357,17400.0
2010-09-01 15:20:00,21.83,21.84,21.82,21.83,13900.0,18.3485,18.357,18.3401,18.3485,13900.0
2010-09-01 15:25:00,21.82,21.83,21.8,21.83,17800.0,18.3401,18.3485,18.3233,18.3485,17800.0
2010-09-01 15:30:00,21.83,21.88,21.83,21.87,26400.0,18.3485,18.3906,18.3485,18.3822,26400.0
2010-09-01 15:35:00,21.87,21.9,21.86,21.86,30500.0,18.3822,18.4074,18.3738,18.3738,30500.0
2010-09-01 15:40:00,21.88,21.91,21.83,21.91,119500.0,18.3906,18.4158,18.3485,18.4158,119500.0
2010-09-01 15:45:00,21.91,21.95,21.91,21.93,80700.0,18.4158,18.4494,18.4158,18.4326,80700.0
2010-09-01 15:50:00,21.93,21.93,21.92,21.93,33500.0,18.4326,18.4326,18.4242,18.4326,33500.0
2010-09-01 15:55:00,21.93,21.97,21.92,21.95,168400.0,18.4326,18.4662,18.4242,18.4494,168400.0
2010-09-02 09:30:00,21.85,22.0,21.85,21.93,28800.0,18.3654,18.4914,18.3654,18.4326,28800.0
2010-09-02 09:35:00,21.93,22.6,21.91,22.5,172800.0,18.4326,18.9958,18.4158,18.9117,172800.0
2010-09-02 09:40:00,22.5,22.6,22.29,22.29,292900.0,18.9117,18.9958,18.7352,18.7352,292900.0
2010-09-02 09:45:00,22.26,22.42,22.18,22.32,120700.0,18.71,18.8445,18.6427,18.7604,120700.0
2010-09-02 09:50:00,22.31,22.32,22.22,22.28,44600.0,18.752,18.7604,18.6764,18.7268,44600.0
2010-09-02 09:55:00,22.28,22.4,22.28,22.37,50800.0,18.7268,18.8276,18.7268,18.8024,50800.0
2010-09-02 10:00:00,22.37,22.45,22.33,22.34,42000.0,18.8024,18.8697,18.7688,18.7772,42000.0
2010-09-02 10:05:00,22.35,22.36,22.27,22.31,34000.0,18.7856,18.794,18.7184,18.752,34000.0
2010-09-02 10:10:00,22.32,22.37,22.3,22.32,25100.0,18.7604,18.8024,18.7436,18.7604,25100.0
2010-09-02 10:15:00,22.33,22.34,22.27,22.31,29700.0,18.7688,18.7772,18.7184,18.752,29700.0
2010-09-02 10:20:00,22.3,22.36,22.28,22.36,21800.0,18.7436,18.794,18.7268,18.794,21800.0
2010-09-02 10:25:00,22.35,22.38,22.35,22.38,18300.0,18.7856,18.8108,18.7856,18.8108,18300.0
2010-09-02 10:30:00,22.38,22.39,22.37,22.38,23500.0,18.8108,18.8192,18.8024,18.8108,23500.0
2010-09-02 10:35:00,22.37,22.39,22.36,22.39,28600.0,18.8024,18.8192,18.794,18.8192,28600.0
2010-09-02 10:40:00,22.38,22.47,22.38,22.47,31900.0,18.8108,18.8865,18.8108,18.8865,31900.0
2010-09-02 10:45:00,22.46,22.52,22.46,22.52,35000.0,18.8781,18.9285,18.8781,18.9285,35000.0
2010-09-02 10:50:00,22.52,22.52,22.49,22.52,68300.0,18.9285,18.9285,18.9033,18.9285,68300.0
2010-09-02 10:55:00,22.52,22.62,22.51,22.61,52000.0,18.9285,19.0126,18.9201,19.0042,52000.0
2010-09-02 11:00:00,22.62,22.62,22.49,22.54,52600.0,19.0126,19.0126,18.9033,18.9453,52600.0
2010-09-02 11:05:00,22.55,22.56,22.52,22.53,32600.0,18.9537,18.9621,18.9285,18.9369,32600.0
2010-09-02 11:10:00,22.53,22.58,22.53,22.55,32900.0,18.9369,18.9789,18.9369,18.9537,32900.0
2010-09-02 11:15:00,22.54,22.57,22.54,22.56,29300.0,18.9453,18.9705,18.9453,18.9621,29300.0
2010-09-02 11:20:00,22.56,22.56,22.49,22.53,31500.0,18.9621,18.9621,18.9033,18.9369,31500.0
2010-09-02 11:25:00,22.52,22.53,22.48,22.52,31400.0,18.9285,18.9369,18.8949,18.9285,31400.0
2010-09-02 11:30:00,22.52,22.53,22.51,22.52,11400.0,18.9285,18.9369,18.9201,18.9285,11400.0
2010-09-02 11:35:00,22.52,22.55,22.52,22.55,14900.0,18.9285,18.9537,18.9285,18.9537,14900.0
2010-09-02 11:40:00,22.55,22.65,22.54,22.65,48700.0,18.9537,19.0378,18.9453,19.0378,48700.0
2010-09-02 11:45:00,22.66,22.66,22.63,22.64,9600.0,19.0462,19.0462,19.021,19.0294,9600.0
2010-09-02 11:50:00,22.64,22.64,22.59,22.6,8000.0,19.0294,19.0294,18.9873,18.9958,8000.0
2010-09-02 11:55:00,22.59,22.6,22.55,22.55,16300.0,18.9873,18.9958,18.9537,18.9537,16300.0
2010-09-02 12:00:00,22.57,22.57,22.53,22.53,29100.0,18.9705,18.9705,18.9369,18.9369,29100.0
2010-09-02 12:05:00,22.53,22.55,22.53,22.54,22700.0,18.9369,18.9537,18.9369,18.9453,22700.0
2010-09-02 12:10:00,22.55,22.55,22.5,22.5,25700.0,18.9537,18.9537,18.9117,18.9117,25700.0
2010-09-02 12:15:00,22.5,22.54,22.49,22.53,52700.0,18.9117,18.9453,18.9033,18.9369,52700.0
2010-09-02 12:20:00,22.53,22.54,22.5,22.5,17800.0,18.9369,18.9453,18.9117,18.9117,17800.0
2010-09-02 12:25:00,22.49,22.5,22.47,22.47,21100.0,18.9033,18.9117,18.8865,18.8865,21100.0
2010-09-02 12:30:00,22.48,22.52,22.46,22.5,46000.0,18.8949,18.9285,18.8781,18.9117,46000.0
2010-09-02 12:35:00,22.5,22.54,22.49,22.54,33100.0,18.9117,18.9453,18.9033,18.9453,33100.0
2010-09-02 12:40:00,22.54,22.54,22.51,22.52,13400.0,18.9453,18.9453,18.9201,18.9285,13400.0
2010-09-02 12:45:00,22.51,22.55,22.51,22.55,10900.0,18.9201,18.9537,18.9201,18.9537,10900.0
2010-09-02 12:50:00,22.55,22.55,22.51,22.51,30800.0,18.9537,18.9537,18.9201,18.9201,30800.0
2010-09-02 12:55:00,22.51,22.51,22.5,22.51,16800.0,18.9201,18.9201,18.9117,18.9201,16800.0
2010-09-02 13:00:00,22.5,22.56,22.5,22.56,61300.0,18.9117,18.9621,18.9117,18.9621,61300.0
2010-09-02 13:05:00,22.56,22.56,22.53,22.55,26800.0,18.9621,18.9621,18.9369,18.9537,26800.0
2010-09-02 13:10:00,22.55,22.55,22.49,22.5,101100.0,18.9537,18.9537,18.9033,18.9117,101100.0
2010-09-02 13:15:00,22.5,22.53,22.49,22.5,35700.0,18.9117,18.9369,18.9033,18.9117,35700.0
2010-09-02 13:20:00,22.5,22.52,22.49,22.51,50000.0,18.9117,18.9285,18.9033,18.9201,50000.0
2010-09-02 13:25:00,22.51,22.56,22.5,22.56,54600.0,18.9201,18.9621,18.9117,18.9621,54600.0
2010-09-02 13:30:00,22.56,22.56,22.55,22.56,13800.0,18.9621,18.9621,18.9537,18.9621,13800.0
2010-09-02 13:35:00,22.56,22.56,22.55,22.56,2200.0,18.9621,18.9621,18.9537,18.9621,2200.0
2010-09-02 13:40:00,22.56,22.56,22.55,22.56,11200.0,18.9621,18.9621,18.9537,18.9621,11200.0
2010-09-02 13:45:00,22.56,22.56,22.55,22.56,6500.0,18.9621,18.9621,18.9537,18.9621,6500.0
2010-09-02 13:50:00,22.56,22.57,22.55,22.56,25300.0,18.9621,18.9705,18.9537,18.9621,25300.0
2010-09-02 13:55:00,22.56,22.56,22.5,22.56,91800.0,18.9621,18.9621,18.9117,18.9621,91800.0
2010-09-02 14:00:00,22.56,22.58,22.55,22.58,14200.0,18.9621,18.9789,18.9537,18.9789,14200.0
2010-09-02 14:05:00,22.57,22.59,22.57,22.59,17500.0,18.9705,18.9873,18.9705,18.9873,17500.0
2010-09-02 14:10:00,22.58,22.67,22.58,22.67,22000.0,18.9789,19.0546,18.9789,19.0546,22000.0
2010-09-02 14:15:00,22.67,22.67,22.64,22.66,21000.0,19.0546,19.0546,19.0294,19.0462,21000.0
2010-09-02 14:20:00,22.66,22.67,22.61,22.62,18200.0,19.0462,19.0546,19.0042,19.0126,18200.0
2010-09-02 14:25:00,22.62,22.63,22.61,22.61,9300.0,19.0126,19.021,19.0042,19.0042,9300.0
2010-09-02 14:30:00,22.62,22.65,22.62,22.65,19900.0,19.0126,19.0378,19.0126,19.0378,19900.0
2010-09-02 14:35:00,22.64,22.67,22.64,22.66,7000.0,19.0294,19.0546,19.0294,19.0462,7000.0
2010-09-02 14:40:00,22.67,22.68,22.65,22.66,17200.0,19.0546,19.063,19.0378,19.0462,17200.0
2010-09-02 14:45:00,22.66,22.69,22.66,22.68,13700.0,19.0462,19.0714,19.0462,19.063,13700.0
2010-09-02 14:50:00,22.69,22.74,22.68,22.74,19900.0,19.0714,19.1134,19.063,19.1134,19900.0
2010-09-02 14:55:00,22.73,22.75,22.73,22.74,40300.0,19.105,19.1218,19.105,19.1134,40300.0
2010-09-02 15:00:00,22.73,22.74,22.7,22.71,15400.0,19.105,19.1134,19.0798,19.0882,15400.0
2010-09-02 15:05:00,22.7,22.71,22.69,22.69,14800.0,19.0798,19.0882,19.0714,19.0714,14800.0
2010-09-02 15:10:00,22.69,22.7,22.69,22.7,21400.0,19.0714,19.0798,19.0714,19.0798,21400.0
2010-09-02 15:15:00,22.7,22.7,22.69,22.7,16100.0,19.0798,19.0798,19.0714,19.0798,16100.0
2010-09-02 15:20:00,22.7,22.7,22.69,22.69,34700.0,19.0798,19.0798,19.0714,19.0714,34700.0
2010-09-02 15:25:00,22.7,22.7,22.68,22.7,40000.0,19.0798,19.0798,19.063,19.0798,40000.0
2010-09-02 15:30:00,22.7,22.7,22.69,22.7,24600.0,19.0798,19.0798,19.0714,19.0798,24600.0
2010-09-02 15:35:00,22.7,22.76,22.69,22.71,78400.0,19.0798,19.1302,19.0714,19.0882,78400.0
2010-09-02 15:40:00,22.72,22.76,22.71,22.75,63900.0,19.0966,19.1302,19.0882,19.1218,63900.0
2010-09-02 15:45:00,22.75,22.77,22.75,22.77,67800.0,19.1218,19.1386,19.1218,19.1386,67800.0
2010-09-02 15:50:00,22.77,22.81,22.76,22.8,90100.0,19.1386,19.1723,19.1302,19.1639,90100.0
2010-09-02 15:55:00,22.8,22.83,22.79,22.82,147400.0,19.1639,19.1891,19.1554,19.1807,147400.0
2010-09-03 09:30:00,22.96,23.01,22.94,22.98,55300.0,19.2983,19.3404,19.2815,19.3151,55300.0
2010-09-03 09:35:00,22.97,23.01,22.95,23.01,16800.0,19.3067,19.3404,19.2899,19.3404,16800.0
2010-09-03 09:40:00,23.01,23.03,22.95,22.96,57200.0,19.3404,19.3572,19.2899,19.2983,57200.0
2010-09-03 09:45:00,22.96,22.98,22.91,22.97,21600.0,19.2983,19.3151,19.2563,19.3067,21600.0
2010-09-03 09:50:00,22.95,22.98,22.95,22.95,5100.0,19.2899,19.3151,19.2899,19.2899,5100.0
2010-09-03 09:55:00,22.96,23.01,22.95,23.0,25900.0,19.2983,19.3404,19.2899,19.332,25900.0
2010-09-03 10:00:00,23.0,23.0,22.88,22.92,42600.0,19.332,19.332,19.2311,19.2647,42600.0
2010-09-03 10:05:00,22.93,22.95,22.88,22.88,33700.0,19.2731,19.2899,19.2311,19.2311,33700.0
2010-09-03 10:10:00,22.88,22.9,22.86,22.86,25400.0,19.2311,19.2479,19.2143,19.2143,25400.0
2010-09-03 10:15:00,22.86,22.89,22.81,22.85,41100.0,19.2143,19.2395,19.1723,19.2059,41100.0
2010-09-03 10:20:00,22.85,22.88,22.83,22.83,41000.0,19.2059,19.2311,19.1891,19.1891,41000.0
2010-09-03 10:25:00,22.83,22.84,22.8,22.83,26400.0,19.1891,19.1975,19.1639,19.1891,26400.0
2010-09-03 10:30:00,22.83,22.83,22.8,22.8,23200.0,19.1891,19.1891,19.1639,19.1639,23200.0
2010-09-03 10:35:00,22.8,22.84,22.8,22.84,17000.0,19.1639,19.1975,19.1639,19.1975,17000.0
2010-09-03 10:40:00,22.84,22.88,22.84,22.87,12000.0,19.1975,19.2311,19.1975,19.2227,12000.0
2010-09-03 10:45:00,22.87,22.88,22.87,22.87,7000.0,19.2227,19.2311,19.2227,19.2227,7000.0
2010-09-03 10:50:00,22.87,22.9,22.86,22.86,32600.0,19.2227,19.2479,19.2143,19.2143,32600.0
2010-09-03 10:55:00,22.86,22.89,22.84,22.88,20800.0,19.2143,19.2395,19.1975,19.2311,20800.0
2010-09-03 11:00:00,22.9,22.9,22.86,22.89,12700.0,19.2479,19.2479,19.2143,19.2395,12700.0
2010-09-03 11:05:00,22.89,22.95,22.89,22.94,14000.0,19.2395,19.2899,19.2395,19.2815,14000.0
2010-09-03 11:10:00,22.94,22.97,22.92,22.97,20400.0,19.2815,19.3067,19.2647,19.3067,20400.0
2010-09-03 11:15:00,22.95,22.98,22.91,22.98,35600.0,19.2899,19.3151,19.2563,19.3151,35600.0
2010-09-03 11:20:00,22.98,22.99,22.97,22.99,8600.0,19.3151,19.3236,19.3067,19.3236,8600.0
2010-09-03 11:25:00,22.97,23.0,22.97,22.98,7400.0,19.3067,19.332,19.3067,19.3151,7400.0
2010-09-03 11:30:00,22.99,22.99,22.96,22.97,24000.0,19.3236,19.3236,19.2983,19.3067,24000.0
2010-09-03 11:35:00,22.98,22.98,22.96,22.97,9600.0,19.3151,19.3151,19.2983,19.3067,9600.0
2010-09-03 11:40:00,22.96,22.99,22.96,22.99,8000.0,19.2983,19.3236,19.2983,19.3236,8000.0
2010-09-03 11:45:00,22.99,22.99,22.95,22.96,15300.0,19.3236,19.3236,19.2899,19.2983,15300.0
2010-09-03 11:50:00,22.95,22.95,22.92,22.93,13400.0,19.2899,19.2899,19.2647,19.2731,13400.0
2010-09-03 11:55:00,22.94,22.96,22.93,22.94,11300.0,19.2815,19.2983,19.2731,19.2815,11300.0
2010-09-03 12:00:00,22.94,22.96,22.93,22.95,7100.0,19.2815,19.2983,19.2731,19.2899,7100.0
2010-09-03 12:05:00,22.95,22.95,22.95,22.95,2600.0,19.2899,19.2899,19.2899,19.2899,2600.0
2010-09-03 12:10:00,22.95,22.96,22.95,22.95,6000.0,19.2899,19.2983,19.2899,19.2899,6000.0
2010-09-03 12:15:00,22.95,22.95,22.92,22.93,15000.0,19.2899,19.2899,19.2647,19.2731,15000.0
2010-09-03 12:20:00,22.92,22.94,22.92,22.94,5400.0,19.2647,19.2815,19.2647,19.2815,5400.0
2010-09-03 12:25:00,22.94,22.95,22.93,22.94,10300.0,19.2815,19.2899,19.2731,19.2815,10300.0
2010-09-03 12:30:00,22.94,22.96,22.94,22.95,16900.0,19.2815,19.2983,19.2815,19.2899,16900.0
2010-09-03 12:35:00,22.95,22.98,22.95,22.98,14100.0,19.2899,19.3151,19.2899,19.3151,14100.0
2010-09-03 12:40:00,22.97,22.98,22.97,22.98,3300.0,19.3067,19.3151,19.3067,19.3151,3300.0
2010-09-03 12:45:00,22.98,22.99,22.98,22.98,17600.0,19.3151,19.3236,19.3151,19.3151,17600.0
2010-09-03 12:50:00,22.99,22.99,22.98,22.99,4100.0,19.3236,19.3236,19.3151,19.3236,4100.0
2010-09-03 12:55:00,22.99,23.01,22.98,22.99,21700.0,19.3236,19.3404,19.3151,19.3236,21700.0
2010-09-03 13:00:00,22.99,23.01,22.99,23.0,15800.0,19.3236,19.3404,19.3236,19.332,15800.0
2010-09-03 13:05:00,23.01,23.01,22.97,22.98,14000.0,19.3404,19.3404,19.3067,19.3151,14000.0
2010-09-03 13:10:00,22.99,22.99,22.98,22.99,4600.0,19.3236,19.3236,19.3151,19.3236,4600.0
2010-09-03 13:15:00,22.99,22.99,22.97,22.97,13300.0,19.3236,19.3236,19.3067,19.3067,13300.0
2010-09-03 13:20:00,22.97,22.97,22.95,22.95,26300.0,19.3067,19.3067,19.2899,19.2899,26300.0
2010-09-03 13:25:00,22.96,22.99,22.95,22.97,15100.0,19.2983,19.3236,19.2899,19.3067,15100.0
2010-09-03 13:30:00,22.97,22.98,22.97,22.98,9400.0,19.3067,19.3151,19.3067,19.3151,9400.0
2010-09-03 13:35:00,22.98,23.03,22.98,23.02,11400.0,19.3151,19.3572,19.3151,19.3488,11400.0
2010-09-03 13:40:00,23.03,23.03,23.02,23.02,7900.0,19.3572,19.3572,19.3488,19.3488,7900.0
2010-09-03 13:45:00,23.02,23.03,23.02,23.02,4100.0,19.3488,19.3572,19.3488,19.3488,4100.0
2010-09-03 13:50:00,23.02,23.07,23.02,23.07,46400.0,19.3488,19.3908,19.3488,19.3908,46400.0
2010-09-03 13:55:00,23.07,23.08,23.05,23.08,12500.0,19.3908,19.3992,19.374,19.3992,12500.0
2010-09-03 14:00:00,23.08,23.1,23.08,23.08,10800.0,19.3992,19.416,19.3992,19.3992,10800.0
2010-09-03 14:05:00,23.09,23.09,23.08,23.08,4600.0,19.4076,19.4076,19.3992,19.3992,4600.0
2010-09-03 14:10:00,23.08,23.09,23.08,23.08,8300.0,19.3992,19.4076,19.3992,19.3992,8300.0
2010-09-03 14:15:00,23.09,23.09,23.08,23.08,10400.0,19.4076,19.4076,19.3992,19.3992,10400.0
2010-09-03 14:20:00,23.08,23.09,23.08,23.08,7700.0,19.3992,19.4076,19.3992,19.3992,7700.0
2010-09-03 14:25:00,23.08,23.09,23.08,23.09,5000.0,19.3992,19.4076,19.3992,19.4076,5000.0
2010-09-03 14:30:00,23.09,23.09,23.08,23.08,8000.0,19.4076,19.4076,19.3992,19.3992,8000.0
2010-09-03 14:35:00,23.09,23.09,23.08,23.08,10400.0,19.4076,19.4076,19.3992,19.3992,10400.0
2010-09-03 14:40:00,23.08,23.09,23.08,23.08,6500.0,19.3992,19.4076,19.3992,19.3992,6500.0
2010-09-03 14:45:00,23.09,23.09,23.04,23.04,21100.0,19.4076,19.4076,19.3656,19.3656,21100.0
2010-09-03 14:50:00,23.05,23.05,23.04,23.05,15900.0,19.374,19.374,19.3656,19.374,15900.0
2010-09-03 14:55:00,23.05,23.06,23.01,23.03,37900.0,19.374,19.3824,19.3404,19.3572,37900.0
2010-09-03 15:00:00,23.03,23.03,23.01,23.01,16700.0,19.3572,19.3572,19.3404,19.3404,16700.0
2010-09-03 15:05:00,23.01,23.02,23.01,23.02,11700.0,19.3404,19.3488,19.3404,19.3488,11700.0
2010-09-03 15:10:00,23.02,23.02,23.01,23.01,10800.0,19.3488,19.3488,19.3404,19.3404,10800.0
2010-09-03 15:15:00,23.01,23.03,23.01,23.03,14500.0,19.3404,19.3572,19.3404,19.3572,14500.0
2010-09-03 15:20:00,23.03,23.06,23.02,23.06,43600.0,19.3572,19.3824,19.3488,19.3824,43600.0
2010-09-03 15:25:00,23.05,23.08,23.05,23.07,22500.0,19.374,19.3992,19.374,19.3908,22500.0
2010-09-03 15:30:00,23.07,23.08,23.06,23.06,32300.0,19.3908,19.3992,19.3824,19.3824,32300.0
2010-09-03 15:35:00,23.07,23.08,23.06,23.08,28900.0,19.3908,19.3992,19.3824,19.3992,28900.0
2010-09-03 15:40:00,23.08,23.13,23.07,23.13,69300.0,19.3992,19.4412,19.3908,19.4412,69300.0
2010-09-03 15:45:00,23.13,23.15,23.13,23.15,29100.0,19.4412,19.458,19.4412,19.458,29100.0
2010-09-03 15:50:00,23.15,23.16,23.09,23.1,112700.0,19.458,19.4664,19.4076,19.416,112700.0
2010-09-03 15:55:00,23.09,23.14,23.09,23.13,108700.0,19.4076,19.4496,19.4076,19.4412,108700.0
2010-09-07 09:30:00,22.94,22.98,22.91,22.97,26700.0,19.2815,19.3151,19.2563,19.3067,26700.0
2010-09-07 09:35:00,22.98,22.99,22.92,22.92,7800.0,19.3151,19.3236,19.2647,19.2647,7800.0
2010-09-07 09:40:00,22.91,22.97,22.91,22.97,7300.0,19.2563,19.3067,19.2563,19.3067,7300.0
2010-09-07 09:45:00,22.96,22.96,22.89,22.89,9300.0,19.2983,19.2983,19.2395,19.2395,9300.0
2010-09-07 09:50:00,22.89,22.91,22.88,22.88,10500.0,19.2395,19.2563,19.2311,19.2311,10500.0
2010-09-07 09:55:00,22.89,22.89,22.79,22.79,9900.0,19.2395,19.2395,19.1554,19.1554,9900.0
2010-09-07 10:00:00,22.8,22.81,22.76,22.79,15900.0,19.1639,19.1723,19.1302,19.1554,15900.0
2010-09-07 10:05:00,22.8,22.87,22.8,22.86,13700.0,19.1639,19.2227,19.1639,19.2143,13700.0
2010-09-07 10:10:00,22.87,22.9,22.87,22.9,8300.0,19.2227,19.2479,19.2227,19.2479,8300.0
2010-09-07 10:15:00,22.9,22.9,22.79,22.79,24700.0,19.2479,19.2479,19.1554,19.1554,24700.0
2010-09-07 10:20:00,22.79,22.79,22.76,22.78,17800.0,19.1554,19.1554,19.1302,19.147,17800.0
2010-09-07 10:25:00,22.78,22.79,22.76,22.79,13400.0,19.147,19.1554,19.1302,19.1554,13400.0
2010-09-07 10:30:00,22.79,22.79,22.75,22.77,12000.0,19.1554,19.1554,19.1218,19.1386,12000.0
2010-09-07 10:35:00,22.78,22.8,22.75,22.8,11800.0,19.147,19.1639,19.1218,19.1639,11800.0
2010-09-07 10:40:00,22.8,22.84,22.8,22.83,17300.0,19.1639,19.1975,19.1639,19.1891,17300.0
2010-09-07 10:45:00,22.84,22.84,22.81,22.82,4700.0,19.1975,19.1975,19.1723,19.1807,4700.0
2010-09-07 10:50:00,22.82,22.83,22.78,22.78,10500.0,19.1807,19.1891,19.147,19.147,10500.0
2010-09-07 10:55:00,22.78,22.81,22.76,22.8,18100.0,19.147,19.1723,19.1302,19.1639,18100.0
2010-09-07 11:00:00,22.8,22.82,22.75,22.75,11100.0,19.1639,19.1807,19.1218,19.1218,11100.0
2010-09-07 11:05:00,22.75,22.79,22.75,22.75,13100.0,19.1218,19.1554,19.1218,19.1218,13100.0
2010-09-07 11:10:00,22.75,22.76,22.73,22.74,15900.0,19.1218,19.1302,19.105,19.1134,15900.0
2010-09-07 11:15:00,22.74,22.75,22.7,22.7,12400.0,19.1134,19.1218,19.0798,19.0798,12400.0
2010-09-07 11:20:00,22.7,22.74,22.7,22.72,9500.0,19.0798,19.1134,19.0798,19.0966,9500.0
2010-09-07 11:25:00,22.72,22.72,22.68,22.68,22100.0,19.0966,19.0966,19.063,19.063,22100.0
2010-09-07 11:30:00,22.69,22.69,22.64,22.64,24900.0,19.0714,19.0714,19.0294,19.0294,24900.0
2010-09-07 11:35:00,22.64,22.64,22.6,22.61,13500.0,19.0294,19.0294,18.9958,19.0042,13500.0
2010-09-07 11:40:00,22.61,22.64,22.61,22.64,11600.0,19.0042,19.0294,19.0042,19.0294,11600.0
2010-09-07 11:45:00,22.64,22.65,22.64,22.64,6100.0,19.0294,19.0378,19.0294,19.0294,6100.0
2010-09-07 11:50:00,22.64,22.65,22.61,22.61,7900.0,19.0294,19.0378,19.0042,19.0042,7900.0
2010-09-07 11:55:00,22.61,22.68,22.61,22.68,6400.0,19.0042,19.063,19.0042,19.063,6400.0
2010-09-07 12:00:00,22.68,22.7,22.68,22.7,7000.0,19.063,19.0798,19.063,19.0798,7000.0
2010-09-07 12:05:00,22.7,22.71,22.69,22.7,6300.0,19.0798,19.0882,19.0714,19.0798,6300.0
2010-09-07 12:10:00,22.7,22.7,22.69,22.69,6200.0,19.0798,19.0798,19.0714,19.0714,6200.0
2010-09-07 12:15:00,22.68,22.68,22.67,22.67,2200.0,19.063,19.063,19.0546,19.0546,2200.0
2010-09-07 12:20:00,22.67,22.67,22.64,22.64,8200.0,19.0546,19.0546,19.0294,19.0294,8200.0
2010-09-07 12:25:00,22.64,22.64,22.62,22.62,10800.0,19.0294,19.0294,19.0126,19.0126,10800.0
2010-09-07 12:30:00,22.62,22.63,22.6,22.61,6400.0,19.0126,19.021,18.9958,19.0042,6400.0
2010-09-07 12:35:00,22.62,22.62,22.6,22.6,5400.0,19.0126,19.0126,18.9958,18.9958,5400.0
2010-09-07 12:40:00,22.6,22.62,22.6,22.62,4700.0,18.9958,19.0126,18.9958,19.0126,4700.0
2010-09-07 12:45:00,22.61,22.62,22.61,22.61,3700.0,19.0042,19.0126,19.0042,19.0042,3700.0
2010-09-07 12:50:00,22.62,22.62,22.58,22.58,11300.0,19.0126,19.0126,18.9789,18.9789,11300.0
2010-09-07 12:55:00,22.58,22.58,22.56,22.57,10400.0,18.9789,18.9789,18.9621,18.9705,10400.0
2010-09-07 13:00:00,22.57,22.57,22.56,22.57,6000.0,18.9705,18.9705,18.9621,18.9705,6000.0
2010-09-07 13:05:00,22.57,22.57,22.51,22.51,27500.0,18.9705,18.9705,18.9201,18.9201,27500.0
2010-09-07 13:10:00,22.52,22.52,22.51,22.52,5900.0,18.9285,18.9285,18.9201,18.9285,5900.0
2010-09-07 13:15:00,22.52,22.55,22.51,22.55,26300.0,18.9285,18.9537,18.9201,18.9537,26300.0
2010-09-07 13:20:00,22.55,22.55,22.52,22.52,16100.0,18.9537,18.9537,18.9285,18.9285,16100.0
2010-09-07 13:25:00,22.51,22.54,22.5,22.54,38700.0,18.9201,18.9453,18.9117,18.9453,38700.0
2010-09-07 13:30:00,22.54,22.59,22.53,22.58,8300.0,18.9453,18.9873,18.9369,18.9789,8300.0
2010-09-07 13:35:00,22.59,22.59,22.57,22.57,9500.0,18.9873,18.9873,18.9705,18.9705,9500.0
2010-09-07 13:40:00,22.58,22.59,22.57,22.57,7600.0,18.9789,18.9873,18.9705,18.9705,7600.0
2010-09-07 13:45:00,22.57,22.58,22.55,22.58,9300.0,18.9705,18.9789,18.9537,18.9789,9300.0
2010-09-07 13:50:00,22.57,22.59,22.57,22.59,5500.0,18.9705,18.9873,18.9705,18.9873,5500.0
2010-09-07 13:55:00,22.58,22.61,22.58,22.59,6500.0,18.9789,19.0042,18.9789,18.9873,6500.0
2010-09-07 14:00:00,22.59,22.6,22.58,22.59,9000.0,18.9873,18.9958,18.9789,18.9873,9000.0
2010-09-07 14:05:00,22.6,22.6,22.59,22.59,5600.0,18.9958,18.9958,18.9873,18.9873,5600.0
2010-09-07 14:10:00,22.59,22.6,22.59,22.6,5300.0,18.9873,18.9958,18.9873,18.9958,5300.0
2010-09-07 14:15:00,22.6,22.6,22.57,22.57,24700.0,18.9958,18.9958,18.9705,18.9705,24700.0
2010-09-07 14:20:00,22.58,22.59,22.57,22.57,6200.0,18.9789,18.9873,18.9705,18.9705,6200.0
2010-09-07 14:25:00,22.58,22.58,22.56,22.57,9400.0,18.9789,18.9789,18.9621,18.9705,9400.0
2010-09-07 14:30:00,22.57,22.57,22.53,22.53,17800.0,18.9705,18.9705,18.9369,18.9369,17800.0
2010-09-07 14:35:00,22.53,22.53,22.51,22.52,7300.0,18.9369,18.9369,18.9201,18.9285,7300.0
2010-09-07 14:40:00,22.51,22.52,22.5,22.5,13800.0,18.9201,18.9285,18.9117,18.9117,13800.0
2010-09-07 14:45:00,22.5,22.51,22.46,22.47,54000.0,18.9117,18.9201,18.8781,18.8865,54000.0
2010-09-07 14:50:00,22.47,22.47,22.45,22.45,16900.0,18.8865,18.8865,18.8697,18.8697,16900.0
2010-09-07 14:55:00,22.44,22.44,22.38,22.39,59000.0,18.8613,18.8613,18.8108,18.8192,59000.0
2010-09-07 15:00:00,22.39,22.4,22.36,22.38,79900.0,18.8192,18.8276,18.794,18.8108,79900.0
2010-09-07 15:05:00,22.38,22.39,22.33,22.34,102700.0,18.8108,18.8192,18.7688,18.7772,102700.0
2010-09-07 15:10:00,22.34,22.35,22.34,22.35,29400.0,18.7772,18.7856,18.7772,18.7856,29400.0
2010-09-07 15:15:00,22.34,22.35,22.34,22.34,9600.0,18.7772,18.7856,18.7772,18.7772,9600.0
2010-09-07 15:20:00,22.35,22.35,22.32,22.32,36500.0,18.7856,18.7856,18.7604,18.7604,36500.0
2010-09-07 15:25:00,22.32,22.33,22.31,22.32,46200.0,18.7604,18.7688,18.752,18.7604,46200.0
2010-09-07 15:30:00,22.32,22.33,22.32,22.33,32300.0,18.7604,18.7688,18.7604,18.7688,32300.0
2010-09-07 15:35:00,22.33,22.33,22.32,22.32,43300.0,18.7688,18.7688,18.7604,18.7604,43300.0
2010-09-07 15:40:00,22.32,22.33,22.32,22.33,39400.0,18.7604,18.7688,18.7604,18.7688,39400.0
2010-09-07 15:45:00,22.32,22.33,22.31,22.32,82900.0,18.7604,18.7688,18.752,18.7604,82900.0
2010-09-07 15:50:00,22.32,22.32,22.26,22.27,163100.0,18.7604,18.7604,18.71,18.7184,163100.0
2010-09-07 15:55:00,22.28,22.28,22.25,22.25,210000.0,18.7268,18.7268,18.7016,18.7016,210000.0
2010-09-08 09:30:00,22.26,22.43,22.26,22.43,12100.0,18.71,18.8529,18.71,18.8529,12100.0
2010-09-08 09:35:00,22.42,22.49,22.38,22.47,13600.0,18.8445,18.9033,18.8108,18.8865,13600.0
2010-09-08 09:40:00,22.46,22.48,22.43,22.44,32900.0,18.8781,18.8949,18.8529,18.8613,32900.0
2010-09-08 09:45:00,22.43,22.44,22.36,22.42,20500.0,18.8529,18.8613,18.794,18.8445,20500.0
2010-09-08 09:50:00,22.42,22.43,22.38,22.4,18100.0,18.8445,18.8529,18.8108,18.8276,18100.0
2010-09-08 09:55:00,22.4,22.46,22.4,22.46,15400.0,18.8276,18.8781,18.8276,18.8781,15400.0
2010-09-08 10:00:00,22.46,22.5,22.45,22.5,26800.0,18.8781,18.9117,18.8697,18.9117,26800.0
2010-09-08 10:05:00,22.51,22.51,22.45,22.47,9400.0,18.9201,18.9201,18.8697,18.8865,9400.0
2010-09-08 10:10:00,22.48,22.56,22.48,22.56,12900.0,18.8949,18.9621,18.8949,18.9621,12900.0
2010-09-08 10:15:00,22.56,22.56,22.51,22.51,9000.0,18.9621,18.9621,18.9201,18.9201,9000.0
2010-09-08 10:20:00,22.51,22.58,22.49,22.56,124200.0,18.9201,18.9789,18.9033,18.9621,124200.0
2010-09-08 10:25:00,22.56,22.63,22.55,22.59,19900.0,18.9621,19.021,18.9537,18.9873,19900.0
2010-09-08 10:30:00,22.59,22.64,22.56,22.6,12200.0,18.9873,19.0294,18.9621,18.9958,12200.0
2010-09-08 10:35:00,22.6,22.65,22.59,22.65,7900.0,18.9958,19.0378,18.9873,19.0378,7900.0
2010-09-08 10:40:00,22.65,22.69,22.65,22.68,15600.0,19.0378,19.0714,19.0378,19.063,15600.0
2010-09-08 10:45:00,22.69,22.7,22.66,22.66,5700.0,19.0714,19.0798,19.0462,19.0462,5700.0
2010-09-08 10:50:00,22.65,22.65,22.61,22.62,13900.0,19.0378,19.0378,19.0042,19.0126,13900.0
2010-09-08 10:55:00,22.61,22.61,22.57,22.58,18000.0,19.0042,19.0042,18.9705,18.9789,18000.0
2010-09-08 11:00:00,22.58,22.59,22.56,22.57,9900.0,18.9789,18.9873,18.9621,18.9705,9900.0
2010-09-08 11:05:00,22.57,22.6,22.57,22.58,43000.0,18.9705,18.9958,18.9705,18.9789,43000.0
2010-09-08 11:10:00,22.59,22.63,22.59,22.63,9500.0,18.9873,19.021,18.9873,19.021,9500.0
2010-09-08 11:15:00,22.62,22.65,22.62,22.64,6200.0,19.0126,19.0378,19.0126,19.0294,6200.0
2010-09-08 11:20:00,22.65,22.65,22.6,22.6,10500.0,19.0378,19.0378,18.9958,18.9958,10500.0
2010-09-08 11:25:00,22.6,22.61,22.6,22.61,4500.0,18.9958,19.0042,18.9958,19.0042,4500.0
2010-09-08 11:30:00,22.61,22.66,22.61,22.66,11900.0,19.0042,19.0462,19.0042,19.0462,11900.0
2010-09-08 11:35:00,22.66,22.66,22.63,22.63,8000.0,19.0462,19.0462,19.021,19.021,8000.0
2010-09-08 11:40:00,22.62,22.62,22.6,22.6,7400.0,19.0126,19.0126,18.9958,18.9958,7400.0
2010-09-08 11:45:00,22.6,22.61,22.58,22.58,10100.0,18.9958,19.0042,18.9789,18.9789,10100.0
2010-09-08 11:50:00,22.58,22.59,22.57,22.57,16200.0,18.9789,18.9873,18.9705,18.9705,16200.0
2010-09-08 11:55:00,22.57,22.58,22.56,22.58,17000.0,18.9705,18.9789,18.9621,18.9789,17000.0
2010-09-08 12:00:00,22.59,22.63,22.59,22.63,5900.0,18.9873,19.021,18.9873,19.021,5900.0
2010-09-08 12:05:00,22.63,22.63,22.56,22.56,11100.0,19.021,19.021,18.9621,18.9621,11100.0
2010-09-08 12:10:00,22.56,22.58,22.55,22.58,12900.0,18.9621,18.9789,18.9537,18.9789,12900.0
2010-09-08 12:15:00,22.58,22.6,22.58,22.6,4100.0,18.9789,18.9958,18.9789,18.9958,4100.0
2010-09-08 12:20:00,22.6,22.6,22.59,22.6,5500.0,18.9958,18.9958,18.9873,18.9958,5500.0
2010-09-08 12:25:00,22.59,22.6,22.59,22.6,4500.0,18.9873,18.9958,18.9873,18.9958,4500.0
2010-09-08 12:30:00,22.6,22.6,22.6,22.6,3500.0,18.9958,18.9958,18.9958,18.9958,3500.0
2010-09-08 12:35:00,22.6,22.6,22.59,22.6,6600.0,18.9958,18.9958,18.9873,18.9958,6600.0
2010-09-08 12:40:00,22.6,22.6,22.57,22.58,21300.0,18.9958,18.9958,18.9705,18.9789,21300.0
2010-09-08 12:45:00,22.57,22.58,22.54,22.54,8000.0,18.9705,18.9789,18.9453,18.9453,8000.0
2010-09-08 12:50:00,22.54,22.54,22.5,22.5,7700.0,18.9453,18.9453,18.9117,18.9117,7700.0
2010-09-08 12:55:00,22.5,22.51,22.49,22.5,7000.0,18.9117,18.9201,18.9033,18.9117,7000.0
2010-09-08 13:00:00,22.51,22.51,22.5,22.5,4200.0,18.9201,18.9201,18.9117,18.9117,4200.0
2010-09-08 13:05:00,22.51,22.51,22.45,22.45,11900.0,18.9201,18.9201,18.8697,18.8697,11900.0
2010-09-08 13:10:00,22.45,22.46,22.43,22.43,11300.0,18.8697,18.8781,18.8529,18.8529,11300.0
2010-09-08 13:15:00,22.43,22.44,22.43,22.43,13800.0,18.8529,18.8613,18.8529,18.8529,13800.0
2010-09-08 13:20:00,22.44,22.5,22.44,22.5,14700.0,18.8613,18.9117,18.8613,18.9117,14700.0
2010-09-08 13:25:00,22.5,22.54,22.49,22.54,15900.0,18.9117,18.9453,18.9033,18.9453,15900.0
2010-09-08 13:30:00,22.54,22.56,22.48,22.48,95400.0,18.9453,18.9621,18.8949,18.8949,95400.0
2010-09-08 13:35:00,22.49,22.52,22.48,22.48,30100.0,18.9033,18.9285,18.8949,18.8949,30100.0
2010-09-08 13:40:00,22.47,22.47,22.43,22.43,10300.0,18.8865,18.8865,18.8529,18.8529,10300.0
2010-09-08 13:45:00,22.42,22.45,22.41,22.45,5000.0,18.8445,18.8697,18.8361,18.8697,5000.0
2010-09-08 13:50:00,22.45,22.48,22.45,22.47,13500.0,18.8697,18.8949,18.8697,18.8865,13500.0
2010-09-08 13:55:00,22.48,22.5,22.45,22.5,8600.0,18.8949,18.9117,18.8697,18.9117,8600.0
2010-09-08 14:00:00,22.49,22.49,22.41,22.43,16400.0,18.9033,18.9033,18.8361,18.8529,16400.0
2010-09-08 14:05:00,22.42,22.46,22.41,22.45,12700.0,18.8445,18.8781,18.8361,18.8697,12700.0
2010-09-08 14:10:00,22.45,22.48,22.45,22.47,19300.0,18.8697,18.8949,18.8697,18.8865,19300.0
2010-09-08 14:15:00,22.49,22.52,22.48,22.5,16400.0,18.9033,18.9285,18.8949,18.9117,16400.0
2010-09-08 14:20:00,22.51,22.53,22.5,22.51,13100.0,18.9201,18.9369,18.9117,18.9201,13100.0
2010-09-08 14:25:00,22.51,22.53,22.51,22.52,8000.0,18.9201,18.9369,18.9201,18.9285,8000.0
2010-09-08 14:30:00,22.53,22.58,22.53,22.58,30500.0,18.9369,18.9789,18.9369,18.9789,30500.0
2010-09-08 14:35:00,22.57,22.59,22.56,22.58,30000.0,18.9705,18.9873,18.9621,18.9789,30000.0
2010-09-08 14:40:00,22.57,22.6,22.57,22.6,36600.0,18.9705,18.9958,18.9705,18.9958,36600.0
2010-09-08 14:45:00,22.6,22.6,22.59,22.6,14900.0,18.9958,18.9958,18.9873,18.9958,14900.0
2010-09-08 14:50:00,22.6,22.62,22.59,22.62,11700.0,18.9958,19.0126,18.9873,19.0126,11700.0
2010-09-08 14:55:00,22.62,22.66,22.6,22.6,76700.0,19.0126,19.0462,18.9958,18.9958,76700.0
2010-09-08 15:00:00,22.61,22.68,22.61,22.67,34900.0,19.0042,19.063,19.0042,19.0546,34900.0
2010-09-08 15:05:00,22.68,22.71,22.68,22.69,15300.0,19.063,19.0882,19.063,19.0714,15300.0
2010-09-08 15:10:00,22.69,22.7,22.66,22.67,39500.0,19.0714,19.0798,19.0462,19.0546,39500.0
2010-09-08 15:15:00,22.67,22.69,22.66,22.67,41000.0,19.0546,19.0714,19.0462,19.0546,41000.0
2010-09-08 15:20:00,22.67,22.68,22.64,22.65,44000.0,19.0546,19.063,19.0294,19.0378,44000.0
2010-09-08 15:25:00,22.65,22.67,22.64,22.66,45200.0,19.0378,19.0546,19.0294,19.0462,45200.0
2010-09-08 15:30:00,22.66,22.69,22.65,22.66,38500.0,19.0462,19.0714,19.0378,19.0462,38500.0
2010-09-08 15:35:00,22.67,22.73,22.66,22.7,44900.0,19.0546,19.105,19.0462,19.0798,44900.0
2010-09-08 15:40:00,22.7,22.7,22.62,22.64,36100.0,19.0798,19.0798,19.0126,19.0294,36100.0
2010-09-08 15:45:00,22.63,22.66,22.6,22.62,60800.0,19.021,19.0462,18.9958,19.0126,60800.0
2010-09-08 15:50:00,22.61,22.64,22.6,22.62,43200.0,19.0042,19.0294,18.9958,19.0126,43200.0
2010-09-08 15:55:00,22.62,22.65,22.6,22.64,126100.0,19.0126,19.0378,18.9958,19.0294,126100.0
2010-09-09 09:30:00,22.99,23.09,22.99,23.0,28000.0,19.3236,19.4076,19.3236,19.332,28000.0
2010-09-09 09:35:00,23.0,23.02,22.96,23.01,14200.0,19.332,19.3488,19.2983,19.3404,14200.0
2010-09-09 09:40:00,23.01,23.05,22.97,23.03,37800.0,19.3404,19.374,19.3067,19.3572,37800.0
2010-09-09 09:45:00,23.04,23.1,23.02,23.09,35500.0,19.3656,19.416,19.3488,19.4076,35500.0
2010-09-09 09:50:00,23.08,23.24,23.08,23.24,61800.0,19.3992,19.5337,19.3992,19.5337,61800.0
2010-09-09 09:55:00,23.22,23.25,23.21,23.21,29200.0,19.5169,19.5421,19.5085,19.5085,29200.0
2010-09-09 10:00:00,23.22,23.27,23.21,23.26,38700.0,19.5169,19.5589,19.5085,19.5505,38700.0
2010-09-09 10:05:00,23.27,23.27,23.22,23.23,20200.0,19.5589,19.5589,19.5169,19.5253,20200.0
2010-09-09 10:10:00,23.23,23.26,23.19,23.23,117400.0,19.5253,19.5505,19.4917,19.5253,117400.0
2010-09-09 10:15:00,23.22,23.29,23.21,23.28,55000.0,19.5169,19.5757,19.5085,19.5673,55000.0
2010-09-09 10:20:00,23.28,23.36,23.28,23.34,110700.0,19.5673,19.6345,19.5673,19.6177,110700.0
2010-09-09 10:25:00,23.34,23.44,23.34,23.4,47300.0,19.6177,19.7018,19.6177,19.6682,47300.0
2010-09-09 10:30:00,23.4,23.5,23.4,23.42,144400.0,19.6682,19.7522,19.6682,19.685,144400.0
2010-09-09 10:35:00,23.43,23.49,23.42,23.49,33600.0,19.6934,19.7438,19.685,19.7438,33600.0
2010-09-09 10:40:00,23.49,23.5,23.44,23.45,25000.0,19.7438,19.7522,19.7018,19.7102,25000.0
2010-09-09 10:45:00,23.45,23.55,23.45,23.52,52600.0,19.7102,19.7942,19.7102,19.769,52600.0
2010-09-09 10:50:00,23.51,23.53,23.47,23.52,25500.0,19.7606,19.7774,19.727,19.769,25500.0
2010-09-09 10:55:00,23.51,23.51,23.43,23.45,34600.0,19.7606,19.7606,19.6934,19.7102,34600.0
2010-09-09 11:00:00,23.45,23.49,23.44,23.49,75000.0,19.7102,19.7438,19.7018,19.7438,75000.0
2010-09-09 11:05:00,23.49,23.58,23.49,23.57,45800.0,19.7438,19.8195,19.7438,19.8111,45800.0
2010-09-09 11:10:00,23.57,23.68,23.56,23.62,74600.0,19.8111,19.9035,19.8026,19.8531,74600.0
2010-09-09 11:15:00,23.62,23.66,23.56,23.57,39700.0,19.8531,19.8867,19.8026,19.8111,39700.0
2010-09-09 11:20:00,23.56,23.56,23.48,23.48,12700.0,19.8026,19.8026,19.7354,19.7354,12700.0
2010-09-09 11:25:00,23.48,23.6,23.48,23.6,42500.0,19.7354,19.8363,19.7354,19.8363,42500.0
2010-09-09 11:30:00,23.58,23.59,23.56,23.59,12100.0,19.8195,19.8279,19.8026,19.8279,12100.0
2010-09-09 11:35:00,23.59,23.65,23.59,23.65,32700.0,19.8279,19.8783,19.8279,19.8783,32700.0
2010-09-09 11:40:00,23.65,23.7,23.64,23.7,27600.0,19.8783,19.9203,19.8699,19.9203,27600.0
2010-09-09 11:45:00,23.7,23.7,23.63,23.67,20300.0,19.9203,19.9203,19.8615,19.8951,20300.0
2010-09-09 11:50:00,23.67,23.67,23.64,23.65,20300.0,19.8951,19.8951,19.8699,19.8783,20300.0
2010-09-09 11:55:00,23.65,23.66,23.58,23.58,29000.0,19.8783,19.8867,19.8195,19.8195,29000.0
2010-09-09 12:00:00,23.59,23.59,23.58,23.58,7400.0,19.8279,19.8279,19.8195,19.8195,7400.0
2010-09-09 12:05:00,23.58,23.59,23.58,23.59,7900.0,19.8195,19.8279,19.8195,19.8279,7900.0
2010-09-09 12:10:00,23.59,23.65,23.58,23.64,18500.0,19.8279,19.8783,19.8195,19.8699,18500.0
2010-09-09 12:15:00,23.64,23.68,23.64,23.67,23200.0,19.8699,19.9035,19.8699,19.8951,23200.0
2010-09-09 12:20:00,23.67,23.67,23.66,23.66,8600.0,19.8951,19.8951,19.8867,19.8867,8600.0
2010-09-09 12:25:00,23.66,23.67,23.6,23.6,17800.0,19.8867,19.8951,19.8363,19.8363,17800.0
2010-09-09 12:30:00,23.61,23.61,23.6,23.61,4600.0,19.8447,19.8447,19.8363,19.8447,4600.0
2010-09-09 12:35:00,23.6,23.6,23.53,23.53,20200.0,19.8363,19.8363,19.7774,19.7774,20200.0
2010-09-09 12:40:00,23.53,23.59,23.53,23.58,46700.0,19.7774,19.8279,19.7774,19.8195,46700.0
2010-09-09 12:45:00,23.58,23.59,23.55,23.55,29800.0,19.8195,19.8279,19.7942,19.7942,29800.0
2010-09-09 12:50:00,23.55,23.55,23.51,23.52,11500.0,19.7942,19.7942,19.7606,19.769,11500.0
2010-09-09 12:55:00,23.53,23.54,23.49,23.5,11600.0,19.7774,19.7858,19.7438,19.7522,11600.0
2010-09-09 13:00:00,23.49,23.5,23.45,23.49,46500.0,19.7438,19.7522,19.7102,19.7438,46500.0
2010-09-09 13:05:00,23.48,23.49,23.46,23.47,61100.0,19.7354,19.7438,19.7186,19.727,61100.0
2010-09-09 13:10:00,23.47,23.51,23.47,23.49,41500.0,19.727,19.7606,19.727,19.7438,41500.0
2010-09-09 13:15:00,23.5,23.54,23.49,23.52,23300.0,19.7522,19.7858,19.7438,19.769,23300.0
2010-09-09 13:20:00,23.52,23.63,23.52,23.61,48100.0,19.769,19.8615,19.769,19.8447,48100.0
2010-09-09 13:25:00,23.6,23.6,23.54,23.54,28000.0,19.8363,19.8363,19.7858,19.7858,28000.0
2010-09-09 13:30:00,23.53,23.53,23.49,23.5,21000.0,19.7774,19.7774,19.7438,19.7522,21000.0
2010-09-09 13:35:00,23.5,23.53,23.5,23.53,36000.0,19.7522,19.7774,19.7522,19.7774,36000.0
2010-09-09 13:40:00,23.54,23.55,23.51,23.54,27100.0,19.7858,19.7942,19.7606,19.7858,27100.0
2010-09-09 13:45:00,23.53,23.57,23.51,23.57,43800.0,19.7774,19.8111,19.7606,19.8111,43800.0
2010-09-09 13:50:00,23.57,23.61,23.54,23.55,22300.0,19.8111,19.8447,19.7858,19.7942,22300.0
2010-09-09 13:55:00,23.56,23.56,23.5,23.52,22500.0,19.8026,19.8026,19.7522,19.769,22500.0
2010-09-09 14:00:00,23.51,23.52,23.5,23.5,39800.0,19.7606,19.769,19.7522,19.7522,39800.0
2010-09-09 14:05:00,23.5,23.52,23.46,23.51,58800.0,19.7522,19.769,19.7186,19.7606,58800.0
2010-09-09 14:10:00,23.5,23.51,23.5,23.5,81700.0,19.7522,19.7606,19.7522,19.7522,81700.0
2010-09-09 14:15:00,23.5,23.51,23.5,23.5,10000.0,19.7522,19.7606,19.7522,19.7522,10000.0
2010-09-09 14:20:00,23.5,23.53,23.5,23.51,272000.0,19.7522,19.7774,19.7522,19.7606,272000.0
2010-09-09 14:25:00,23.51,23.52,23.5,23.51,14100.0,19.7606,19.769,19.7522,19.7606,14100.0
2010-09-09 14:30:00,23.51,23.56,23.51,23.55,43700.0,19.7606,19.8026,19.7606,19.7942,43700.0
2010-09-09 14:35:00,23.55,23.61,23.55,23.59,27400.0,19.7942,19.8447,19.7942,19.8279,27400.0
2010-09-09 14:40:00,23.58,23.58,23.54,23.55,14800.0,19.8195,19.8195,19.7858,19.7942,14800.0
2010-09-09 14:45:00,23.55,23.59,23.55,23.59,17400.0,19.7942,19.8279,19.7942,19.8279,17400.0
2010-09-09 14:50:00,23.58,23.58,23.55,23.55,9000.0,19.8195,19.8195,19.7942,19.7942,9000.0
2010-09-09 14:55:00,23.56,23.57,23.54,23.57,13700.0,19.8026,19.8111,19.7858,19.8111,13700.0
2010-09-09 15:00:00,23.57,23.57,23.54,23.55,14800.0,19.8111,19.8111,19.7858,19.7942,14800.0
2010-09-09 15:05:00,23.55,23.56,23.53,23.55,19300.0,19.7942,19.8026,19.7774,19.7942,19300.0
2010-09-09 15:10:00,23.54,23.55,23.54,23.55,11300.0,19.7858,19.7942,19.7858,19.7942,11300.0
2010-09-09 15:15:00,23.55,23.55,23.54,23.54,14500.0,19.7942,19.7942,19.7858,19.7858,14500.0
2010-09-09 15:20:00,23.55,23.57,23.54,23.57,31800.0,19.7942,19.8111,19.7858,19.8111,31800.0
2010-09-09 15:25:00,23.57,23.61,23.56,23.6,52500.0,19.8111,19.8447,19.8026,19.8363,52500.0
2010-09-09 15:30:00,23.6,23.61,23.59,23.59,17500.0,19.8363,19.8447,19.8279,19.8279,17500.0
2010-09-09 15:35:00,23.59,23.6,23.57,23.6,42900.0,19.8279,19.8363,19.8111,19.8363,42900.0
2010-09-09 15:40:00,23.6,23.6,23.56,23.57,45400.0,19.8363,19.8363,19.8026,19.8111,45400.0
2010-09-09 15:45:00,23.57,23.58,23.55,23.57,64100.0,19.8111,19.8195,19.7942,19.8111,64100.0
2010-09-09 15:50:00,23.58,23.58,23.53,23.53,68000.0,19.8195,19.8195,19.7774,19.7774,68000.0
2010-09-09 15:55:00,23.53,23.56,23.53,23.54,146500.0,19.7774,19.8026,19.7774,19.7858,146500.0
2010-09-10 09:30:00,24.21,24.63,24.16,24.41,248300.0,20.349,20.702,20.307,20.5171,248300.0
2010-09-10 09:35:00,24.44,24.62,24.41,24.52,156700.0,20.5423,20.6936,20.5171,20.6095,156700.0
2010-09-10 09:40:00,24.52,24.53,24.34,24.49,128900.0,20.6095,20.618,20.4583,20.5843,128900.0
2010-09-10 09:45:00,24.5,24.69,24.49,24.6,121200.0,20.5927,20.7524,20.5843,20.6768,121200.0
2010-09-10 09:50:00,24.6,24.76,24.6,24.74,92800.0,20.6768,20.8113,20.6768,20.7945,92800.0
2010-09-10 09:55:00,24.75,24.75,24.55,24.56,81200.0,20.8029,20.8029,20.6348,20.6432,81200.0
2010-09-10 10:00:00,24.57,24.61,24.48,24.5,159800.0,20.6516,20.6852,20.5759,20.5927,159800.0
2010-09-10 10:05:00,24.51,24.51,24.43,24.51,43200.0,20.6011,20.6011,20.5339,20.6011,43200.0
2010-09-10 10:10:00,24.51,24.69,24.49,24.68,89900.0,20.6011,20.7524,20.5843,20.744,89900.0
2010-09-10 10:15:00,24.67,24.79,24.64,24.78,93600.0,20.7356,20.8365,20.7104,20.8281,93600.0
2010-09-10 10:20:00,24.79,25.01,24.78,24.95,232300.0,20.8365,21.0214,20.8281,20.971,232300.0
2010-09-10 10:25:00,24.96,25.1,24.75,25.07,157700.0,20.9794,21.0971,20.8029,21.0718,157700.0
2010-09-10 10:30:00,25.08,25.17,25.05,25.1,94800.0,21.0802,21.1559,21.055,21.0971,94800.0
2010-09-10 10:35:00,25.09,25.19,25.05,25.18,153500.0,21.0886,21.1727,21.055,21.1643,153500.0
2010-09-10 10:40:00,25.17,25.18,25.1,25.11,88000.0,21.1559,21.1643,21.0971,21.1055,88000.0
2010-09-10 10:45:00,25.12,25.14,25.11,25.11,42800.0,21.1139,21.1307,21.1055,21.1055,42800.0
2010-09-10 10:50:00,25.12,25.3,25.12,25.26,117200.0,21.1139,21.2652,21.1139,21.2315,117200.0
2010-09-10 10:55:00,25.26,25.33,25.16,25.16,166800.0,21.2315,21.2904,21.1475,21.1475,166800.0
2010-09-10 11:00:00,25.17,25.2,24.91,25.0,224900.0,21.1559,21.1811,20.9374,21.013,224900.0
2010-09-10 11:05:00,25.0,25.01,24.93,24.97,62800.0,21.013,21.0214,20.9542,20.9878,62800.0
2010-09-10 11:10:00,24.96,25.04,24.86,24.89,76500.0,20.9794,21.0466,20.8953,20.9205,76500.0
2010-09-10 11:15:00,24.89,24.92,24.83,24.88,33600.0,20.9205,20.9458,20.8701,20.9121,33600.0
2010-09-10 11:20:00,24.87,25.04,24.87,25.01,67000.0,20.9037,21.0466,20.9037,21.0214,67000.0
2010-09-10 11:25:00,25.01,25.03,24.97,24.98,39700.0,21.0214,21.0382,20.9878,20.9962,39700.0
2010-09-10 11:30:00,24.98,25.0,24.95,24.99,50100.0,20.9962,21.013,20.971,21.0046,50100.0
2010-09-10 11:35:00,24.99,25.0,24.98,25.0,45500.0,21.0046,21.013,20.9962,21.013,45500.0
2010-09-10 11:40:00,24.99,25.0,24.99,25.0,38500.0,21.0046,21.013,21.0046,21.013,38500.0
2010-09-10 11:45:00,25.0,25.06,24.99,25.01,110900.0,21.013,21.0634,21.0046,21.0214,110900.0
2010-09-10 11:50:00,25.01,25.03,24.95,25.0,105500.0,21.0214,21.0382,20.971,21.013,105500.0
2010-09-10 11:55:00,25.0,25.01,24.98,25.0,41500.0,21.013,21.0214,20.9962,21.013,41500.0
2010-09-10 12:00:00,25.0,25.01,24.97,25.0,26200.0,21.013,21.0214,20.9878,21.013,26200.0
2010-09-10 12:05:00,25.0,25.0,24.97,24.98,25000.0,21.013,21.013,20.9878,20.9962,25000.0
2010-09-10 12:10:00,24.97,24.99,24.95,24.98,17000.0,20.9878,21.0046,20.971,20.9962,17000.0
2010-09-10 12:15:00,24.99,24.99,24.92,24.92,41200.0,21.0046,21.0046,20.9458,20.9458,41200.0
2010-09-10 12:20:00,24.93,25.0,24.91,24.98,32700.0,20.9542,21.013,20.9374,20.9962,32700.0
2010-09-10 12:25:00,24.99,25.01,24.98,25.0,87800.0,21.0046,21.0214,20.9962,21.013,87800.0
2010-09-10 12:30:00,25.0,25.01,24.98,24.98,94300.0,21.013,21.0214,20.9962,20.9962,94300.0
2010-09-10 12:35:00,24.98,25.03,24.98,25.01,76700.0,20.9962,21.0382,20.9962,21.0214,76700.0
2010-09-10 12:40:00,25.01,25.02,24.98,25.0,68000.0,21.0214,21.0298,20.9962,21.013,68000.0
2010-09-10 12:45:00,25.0,25.01,24.96,24.98,34400.0,21.013,21.0214,20.9794,20.9962,34400.0
2010-09-10 12:50:00,24.97,24.98,24.97,24.98,13500.0,20.9878,20.9962,20.9878,20.9962,13500.0
2010-09-10 12:55:00,24.97,25.0,24.96,24.97,31500.0,20.9878,21.013,20.9794,20.9878,31500.0
2010-09-10 13:00:00,24.96,24.98,24.95,24.97,33500.0,20.9794,20.9962,20.971,20.9878,33500.0
2010-09-10 13:05:00,24.97,25.0,24.97,25.0,46800.0,20.9878,21.013,20.9878,21.013,46800.0
2010-09-10 13:10:00,25.0,25.13,24.99,25.07,69800.0,21.013,21.1223,21.0046,21.0718,69800.0
2010-09-10 13:15:00,25.07,25.12,25.03,25.1,46400.0,21.0718,21.1139,21.0382,21.0971,46400.0
2010-09-10 13:20:00,25.1,25.13,25.06,25.08,98400.0,21.0971,21.1223,21.0634,21.0802,98400.0
2010-09-10 13:25:00,25.08,25.1,25.08,25.08,11300.0,21.0802,21.0971,21.0802,21.0802,11300.0
2010-09-10 13:30:00,25.08,25.1,25.08,25.09,47300.0,21.0802,21.0971,21.0802,21.0886,47300.0
2010-09-10 13:35:00,25.1,25.12,25.07,25.08,593000.0,21.0971,21.1139,21.0718,21.0802,593000.0
2010-09-10 13:40:00,25.09,25.09,24.97,25.03,63600.0,21.0886,21.0886,20.9878,21.0382,63600.0
2010-09-10 13:45:00,25.04,25.04,25.0,25.02,75800.0,21.0466,21.0466,21.013,21.0298,75800.0
2010-09-10 13:50:00,25.01,25.04,25.01,25.03,38600.0,21.0214,21.0466,21.0214,21.0382,38600.0
2010-09-10 13:55:00,25.04,25.05,25.03,25.05,15500.0,21.0466,21.055,21.0382,21.055,15500.0
2010-09-10 14:00:00,25.04,25.07,25.03,25.07,31100.0,21.0466,21.0718,21.0382,21.0718,31100.0
2010-09-10 14:05:00,25.05,25.07,25.02,25.03,56700.0,21.055,21.0718,21.0298,21.0382,56700.0
2010-09-10 14:10:00,25.03,25.06,25.02,25.04,77600.0,21.0382,21.0634,21.0298,21.0466,77600.0
2010-09-10 14:15:00,25.03,25.06,25.02,25.02,69200.0,21.0382,21.0634,21.0298,21.0298,69200.0
2010-09-10 14:20:00,25.02,25.07,25.0,25.04,70100.0,21.0298,21.0718,21.013,21.0466,70100.0
2010-09-10 14:25:00,25.04,25.12,25.04,25.1,130400.0,21.0466,21.1139,21.0466,21.0971,130400.0
2010-09-10 14:30:00,25.1,25.1,25.07,25.08,67600.0,21.0971,21.0971,21.0718,21.0802,67600.0
2010-09-10 14:35:00,25.09,25.12,25.09,25.1,71600.0,21.0886,21.1139,21.0886,21.0971,71600.0
2010-09-10 14:40:00,25.11,25.11,25.09,25.1,72200.0,21.1055,21.1055,21.0886,21.0971,72200.0
2010-09-10 14:45:00,25.09,25.12,25.08,25.1,71500.0,21.0886,21.1139,21.0802,21.0971,71500.0
2010-09-10 14:50:00,25.1,25.11,25.06,25.06,96700.0,21.0971,21.1055,21.0634,21.0634,96700.0
2010-09-10 14:55:00,25.07,25.07,24.99,25.05,116000.0,21.0718,21.0718,21.0046,21.055,116000.0
2010-09-10 15:00:00,25.06,25.09,25.02,25.02,80800.0,21.0634,21.0886,21.0298,21.0298,80800.0
2010-09-10 15:05:00,25.02,25.03,24.96,25.0,141700.0,21.0298,21.0382,20.9794,21.013,141700.0
2010-09-10 15:10:00,25.0,25.01,24.97,24.99,86300.0,21.013,21.0214,20.9878,21.0046,86300.0
2010-09-10 15:15:00,25.0,25.02,24.97,25.0,116200.0,21.013,21.0298,20.9878,21.013,116200.0
2010-09-10 15:20:00,25.0,25.0,24.93,24.94,59000.0,21.013,21.013,20.9542,20.9626,59000.0
2010-09-10 15:25:00,24.95,24.95,24.9,24.93,59800.0,20.971,20.971,20.9289,20.9542,59800.0
2010-09-10 15:30:00,24.93,25.05,24.93,25.04,98400.0,20.9542,21.055,20.9542,21.0466,98400.0
2010-09-10 15:35:00,25.04,25.09,25.03,25.08,83100.0,21.0466,21.0886,21.0382,21.0802,83100.0
2010-09-10 15:40:00,25.09,25.11,25.04,25.06,190300.0,21.0886,21.1055,21.0466,21.0634,190300.0
2010-09-10 15:45:00,25.06,25.08,25.0,25.06,168800.0,21.0634,21.0802,21.013,21.0634,168800.0
2010-09-10 15:50:00,25.07,25.07,24.95,25.02,316500.0,21.0718,21.0718,20.971,21.0298,316500.0
2010-09-10 15:55:00,25.03,25.06,24.94,24.96,584200.0,21.0382,21.0634,20.9626,20.9794,584200.0
2010-09-13 09:30:00,25.61,25.61,25.25,25.27,131500.0,21.5257,21.5257,21.2231,21.2399,131500.0
2010-09-13 09:35:00,25.27,25.27,25.05,25.18,96300.0,21.2399,21.2399,21.055,21.1643,96300.0
2010-09-13 09:40:00,25.19,25.2,24.99,25.03,153400.0,21.1727,21.1811,21.0046,21.0382,153400.0
2010-09-13 09:45:00,25.04,25.1,24.92,24.92,127600.0,21.0466,21.0971,20.9458,20.9458,127600.0
2010-09-13 09:50:00,24.92,25.0,24.91,25.0,27700.0,20.9458,21.013,20.9374,21.013,27700.0
2010-09-13 09:55:00,24.99,25.2,24.96,25.07,47100.0,21.0046,21.1811,20.9794,21.0718,47100.0
2010-09-13 10:00:00,25.08,25.22,25.08,25.21,36200.0,21.0802,21.1979,21.0802,21.1895,36200.0
2010-09-13 10:05:00,25.21,25.28,25.19,25.25,88000.0,21.1895,21.2483,21.1727,21.2231,88000.0
2010-09-13 10:10:00,25.24,25.25,25.13,25.16,60200.0,21.2147,21.2231,21.1223,21.1475,60200.0
2010-09-13 10:15:00,25.16,25.23,25.15,25.18,26700.0,21.1475,21.2063,21.1391,21.1643,26700.0
2010-09-13 10:20:00,25.19,25.21,25.15,25.2,26600.0,21.1727,21.1895,21.1391,21.1811,26600.0
2010-09-13 10:25:00,25.19,25.24,25.19,25.23,17800.0,21.1727,21.2147,21.1727,21.2063,17800.0
2010-09-13 10:30:00,25.23,25.25,25.18,25.18,43500.0,21.2063,21.2231,21.1643,21.1643,43500.0
2010-09-13 10:35:00,25.18,25.24,25.18,25.22,20700.0,21.1643,21.2147,21.1643,21.1979,20700.0
2010-09-13 10:40:00,25.22,25.28,25.16,25.23,122100.0,21.1979,21.2483,21.1475,21.2063,122100.0
2010-09-13 10:45:00,25.24,25.27,25.2,25.2,68800.0,21.2147,21.2399,21.1811,21.1811,68800.0
2010-09-13 10:50:00,25.2,25.25,25.16,25.22,128300.0,21.1811,21.2231,21.1475,21.1979,128300.0
2010-09-13 10:55:00,25.21,25.21,25.15,25.18,53100.0,21.1895,21.1895,21.1391,21.1643,53100.0
2010-09-13 11:00:00,25.18,25.19,25.16,25.16,18100.0,21.1643,21.1727,21.1475,21.1475,18100.0
2010-09-13 11:05:00,25.16,25.16,25.12,25.13,23800.0,21.1475,21.1475,21.1139,21.1223,23800.0
2010-09-13 11:10:00,25.13,25.19,25.13,25.19,14600.0,21.1223,21.1727,21.1223,21.1727,14600.0
2010-09-13 11:15:00,25.19,25.2,25.17,25.19,13500.0,21.1727,21.1811,21.1559,21.1727,13500.0
2010-09-13 11:20:00,25.19,25.22,25.18,25.21,25000.0,21.1727,21.1979,21.1643,21.1895,25000.0
2010-09-13 11:25:00,25.21,25.21,25.15,25.16,33200.0,21.1895,21.1895,21.1391,21.1475,33200.0
2010-09-13 11:30:00,25.17,25.17,25.15,25.15,17900.0,21.1559,21.1559,21.1391,21.1391,17900.0
2010-09-13 11:35:00,25.15,25.18,25.15,25.17,15100.0,21.1391,21.1643,21.1391,21.1559,15100.0
2010-09-13 11:40:00,25.18,25.19,25.16,25.17,21900.0,21.1643,21.1727,21.1475,21.1559,21900.0
2010-09-13 11:45:00,25.17,25.22,25.16,25.22,16200.0,21.1559,21.1979,21.1475,21.1979,16200.0
2010-09-13 11:50:00,25.22,25.23,25.19,25.2,11800.0,21.1979,21.2063,21.1727,21.1811,11800.0
2010-09-13 11:55:00,25.2,25.23,25.2,25.22,11200.0,21.1811,21.2063,21.1811,21.1979,11200.0
2010-09-13 12:00:00,25.22,25.23,25.19,25.2,36600.0,21.1979,21.2063,21.1727,21.1811,36600.0
2010-09-13 12:05:00,25.2,25.2,25.16,25.16,30200.0,21.1811,21.1811,21.1475,21.1475,30200.0
2010-09-13 12:10:00,25.16,25.17,25.16,25.16,6300.0,21.1475,21.1559,21.1475,21.1475,6300.0
2010-09-13 12:15:00,25.16,25.17,25.11,25.14,14400.0,21.1475,21.1559,21.1055,21.1307,14400.0
2010-09-13 12:20:00,25.14,25.14,25.05,25.1,28800.0,21.1307,21.1307,21.055,21.0971,28800.0
2010-09-13 12:25:00,25.1,25.13,25.1,25.12,8400.0,21.0971,21.1223,21.0971,21.1139,8400.0
2010-09-13 12:30:00,25.12,25.14,25.11,25.14,18600.0,21.1139,21.1307,21.1055,21.1307,18600.0
2010-09-13 12:35:00,25.14,25.18,25.13,25.18,22400.0,21.1307,21.1643,21.1223,21.1643,22400.0
2010-09-13 12:40:00,25.18,25.23,25.18,25.23,23200.0,21.1643,21.2063,21.1643,21.2063,23200.0
2010-09-13 12:45:00,25.23,25.23,25.17,25.18,40800.0,21.2063,21.2063,21.1559,21.1643,40800.0
2010-09-13 12:50:00,25.18,25.18,25.13,25.14,17200.0,21.1643,21.1643,21.1223,21.1307,17200.0
2010-09-13 12:55:00,25.14,25.2,25.14,25.2,15000.0,21.1307,21.1811,21.1307,21.1811,15000.0
2010-09-13 13:00:00,25.2,25.2,25.18,25.18,8500.0,21.1811,21.1811,21.1643,21.1643,8500.0
2010-09-13 13:05:00,25.19,25.19,25.16,25.18,13100.0,21.1727,21.1727,21.1475,21.1643,13100.0
2010-09-13 13:10:00,25.19,25.25,25.19,25.25,31200.0,21.1727,21.2231,21.1727,21.2231,31200.0
2010-09-13 13:15:00,25.25,25.25,25.23,25.23,8300.0,21.2231,21.2231,21.2063,21.2063,8300.0
2010-09-13 13:20:00,25.23,25.28,25.22,25.22,64400.0,21.2063,21.2483,21.1979,21.1979,64400.0
2010-09-13 13:25:00,25.23,25.26,25.21,25.22,30500.0,21.2063,21.2315,21.1895,21.1979,30500.0
2010-09-13 13:30:00,25.22,25.27,25.2,25.27,321100.0,21.1979,21.2399,21.1811,21.2399,321100.0
2010-09-13 13:35:00,25.27,25.31,25.23,25.24,84500.0,21.2399,21.2736,21.2063,21.2147,84500.0
2010-09-13 13:40:00,25.23,25.26,25.18,25.2,43800.0,21.2063,21.2315,21.1643,21.1811,43800.0
2010-09-13 13:45:00,25.2,25.25,25.2,25.24,14500.0,21.1811,21.2231,21.1811,21.2147,14500.0
2010-09-13 13:50:00,25.24,25.24,25.2,25.21,5700.0,21.2147,21.2147,21.1811,21.1895,5700.0
2010-09-13 13:55:00,25.21,25.21,25.2,25.2,14100.0,21.1895,21.1895,21.1811,21.1811,14100.0
2010-09-13 14:00:00,25.21,25.22,25.19,25.22,25000.0,21.1895,21.1979,21.1727,21.1979,25000.0
2010-09-13 14:05:00,25.22,25.24,25.21,25.23,13800.0,21.1979,21.2147,21.1895,21.2063,13800.0
2010-09-13 14:10:00,25.24,25.24,25.22,25.24,12400.0,21.2147,21.2147,21.1979,21.2147,12400.0
2010-09-13 14:15:00,25.24,25.29,25.23,25.28,52100.0,21.2147,21.2567,21.2063,21.2483,52100.0
2010-09-13 14:20:00,25.28,25.33,25.26,25.28,55300.0,21.2483,21.2904,21.2315,21.2483,55300.0
2010-09-13 14:25:00,25.28,25.33,25.26,25.27,65200.0,21.2483,21.2904,21.2315,21.2399,65200.0
2010-09-13 14:30:00,25.26,25.32,25.26,25.32,29300.0,21.2315,21.282,21.2315,21.282,29300.0
2010-09-13 14:35:00,25.32,25.32,25.28,25.28,17400.0,21.282,21.282,21.2483,21.2483,17400.0
2010-09-13 14:40:00,25.27,25.33,25.27,25.33,61300.0,21.2399,21.2904,21.2399,21.2904,61300.0
2010-09-13 14:45:00,25.33,25.35,25.32,25.33,50500.0,21.2904,21.3072,21.282,21.2904,50500.0
2010-09-13 14:50:00,25.33,25.33,25.29,25.33,29600.0,21.2904,21.2904,21.2567,21.2904,29600.0
2010-09-13 14:55:00,25.33,25.35,25.31,25.33,26700.0,21.2904,21.3072,21.2736,21.2904,26700.0
2010-09-13 15:00:00,25.32,25.33,25.28,25.32,33500.0,21.282,21.2904,21.2483,21.282,33500.0
2010-09-13 15:05:00,25.32,25.33,25.27,25.29,60600.0,21.282,21.2904,21.2399,21.2567,60600.0
2010-09-13 15:10:00,25.29,25.29,25.25,25.25,21200.0,21.2567,21.2567,21.2231,21.2231,21200.0
2010-09-13 15:15:00,25.26,25.26,25.24,25.24,11300.0,21.2315,21.2315,21.2147,21.2147,11300.0
2010-09-13 15:20:00,25.25,25.26,25.24,25.25,23600.0,21.2231,21.2315,21.2147,21.2231,23600.0
2010-09-13 15:25:00,25.24,25.26,25.23,25.25,44800.0,21.2147,21.2315,21.2063,21.2231,44800.0
2010-09-13 15:30:00,25.25,25.28,25.25,25.26,37800.0,21.2231,21.2483,21.2231,21.2315,37800.0
2010-09-13 15:35:00,25.26,25.29,25.26,25.28,37500.0,21.2315,21.2567,21.2315,21.2483,37500.0
2010-09-13 15:40:00,25.28,25.31,25.28,25.31,43400.0,21.2483,21.2736,21.2483,21.2736,43400.0
2010-09-13 15:45:00,25.31,25.34,25.31,25.33,62100.0,21.2736,21.2988,21.2736,21.2904,62100.0
2010-09-13 15:50:00,25.32,25.39,25.32,25.39,113400.0,21.282,21.3408,21.282,21.3408,113400.0
2010-09-13 15:55:00,25.38,25.4,25.33,25.33,289800.0,21.3324,21.3492,21.2904,21.2904,289800.0
2010-09-14 09:30:00,25.22,25.25,25.1,25.13,57100.0,21.1979,21.2231,21.0971,21.1223,57100.0
2010-09-14 09:35:00,25.14,25.22,24.9,24.96,88100.0,21.1307,21.1979,20.9289,20.9794,88100.0
2010-09-14 09:40:00,24.95,25.01,24.91,24.95,29300.0,20.971,21.0214,20.9374,20.971,29300.0
2010-09-14 09:45:00,24.95,25.09,24.94,25.06,44700.0,20.971,21.0886,20.9626,21.0634,44700.0
2010-09-14 09:50:00,25.07,25.13,25.05,25.13,16700.0,21.0718,21.1223,21.055,21.1223,16700.0
2010-09-14 09:55:00,25.12,25.15,25.12,25.15,16900.0,21.1139,21.1391,21.1139,21.1391,16900.0
2010-09-14 10:00:00,25.15,25.18,25.09,25.17,14900.0,21.1391,21.1643,21.0886,21.1559,14900.0
2010-09-14 10:05:00,25.17,25.19,25.1,25.15,222100.0,21.1559,21.1727,21.0971,21.1391,222100.0
2010-09-14 10:10:00,25.15,25.2,25.13,25.13,26700.0,21.1391,21.1811,21.1223,21.1223,26700.0
2010-09-14 10:15:00,25.13,25.21,25.13,25.21,6200.0,21.1223,21.1895,21.1223,21.1895,6200.0
2010-09-14 10:20:00,25.23,25.26,25.21,25.22,15000.0,21.2063,21.2315,21.1895,21.1979,15000.0
2010-09-14 10:25:00,25.2,25.25,25.2,25.22,5900.0,21.1811,21.2231,21.1811,21.1979,5900.0
2010-09-14 10:30:00,25.23,25.26,25.18,25.23,39900.0,21.2063,21.2315,21.1643,21.2063,39900.0
2010-09-14 10:35:00,25.24,25.32,25.24,25.31,22500.0,21.2147,21.282,21.2147,21.2736,22500.0
2010-09-14 10:40:00,25.31,25.31,25.27,25.3,10800.0,21.2736,21.2736,21.2399,21.2652,10800.0
2010-09-14 10:45:00,25.31,25.35,25.3,25.35,13700.0,21.2736,21.3072,21.2652,21.3072,13700.0
2010-09-14 10:50:00,25.35,25.35,25.32,25.35,10800.0,21.3072,21.3072,21.282,21.3072,10800.0
2010-09-14 10:55:00,25.34,25.35,25.29,25.29,12800.0,21.2988,21.3072,21.2567,21.2567,12800.0
2010-09-14 11:00:00,25.29,25.31,25.27,25.28,17600.0,21.2567,21.2736,21.2399,21.2483,17600.0
2010-09-14 11:05:00,25.28,25.34,25.27,25.33,23500.0,21.2483,21.2988,21.2399,21.2904,23500.0
2010-09-14 11:10:00,25.33,25.35,25.28,25.34,17300.0,21.2904,21.3072,21.2483,21.2988,17300.0
2010-09-14 11:15:00,25.35,25.35,25.29,25.31,9900.0,21.3072,21.3072,21.2567,21.2736,9900.0
2010-09-14 11:20:00,25.31,25.31,25.23,25.24,156900.0,21.2736,21.2736,21.2063,21.2147,156900.0
2010-09-14 11:25:00,25.23,25.25,25.18,25.2,12600.0,21.2063,21.2231,21.1643,21.1811,12600.0
2010-09-14 11:30:00,25.2,25.26,25.19,25.24,7700.0,21.1811,21.2315,21.1727,21.2147,7700.0
2010-09-14 11:35:00,25.23,25.24,25.22,25.22,6300.0,21.2063,21.2147,21.1979,21.1979,6300.0
2010-09-14 11:40:00,25.22,25.3,25.22,25.3,20300.0,21.1979,21.2652,21.1979,21.2652,20300.0
2010-09-14 11:45:00,25.31,25.32,25.26,25.28,18400.0,21.2736,21.282,21.2315,21.2483,18400.0
2010-09-14 11:50:00,25.28,25.31,25.24,25.25,11600.0,21.2483,21.2736,21.2147,21.2231,11600.0
2010-09-14 11:55:00,25.24,25.29,25.23,25.24,16900.0,21.2147,21.2567,21.2063,21.2147,16900.0
2010-09-14 12:00:00,25.24,25.24,25.21,25.21,14200.0,21.2147,21.2147,21.1895,21.1895,14200.0
2010-09-14 12:05:00,25.21,25.26,25.21,25.21,17200.0,21.1895,21.2315,21.1895,21.1895,17200.0
2010-09-14 12:10:00,25.21,25.24,25.2,25.21,10600.0,21.1895,21.2147,21.1811,21.1895,10600.0
2010-09-14 12:15:00,25.21,25.23,25.2,25.21,10200.0,21.1895,21.2063,21.1811,21.1895,10200.0
2010-09-14 12:20:00,25.22,25.24,25.21,25.22,8500.0,21.1979,21.2147,21.1895,21.1979,8500.0
2010-09-14 12:25:00,25.22,25.24,25.2,25.2,10700.0,21.1979,21.2147,21.1811,21.1811,10700.0
2010-09-14 12:30:00,25.21,25.23,25.21,25.23,9800.0,21.1895,21.2063,21.1895,21.2063,9800.0
2010-09-14 12:35:00,25.23,25.23,25.22,25.22,2000.0,21.2063,21.2063,21.1979,21.1979,2000.0
2010-09-14 12:40:00,25.23,25.23,25.19,25.21,9900.0,21.2063,21.2063,21.1727,21.1895,9900.0
2010-09-14 12:45:00,25.2,25.21,25.15,25.15,9500.0,21.1811,21.1895,21.1391,21.1391,9500.0
2010-09-14 12:50:00,25.15,25.22,25.14,25.2,140700.0,21.1391,21.1979,21.1307,21.1811,140700.0
2010-09-14 12:55:00,25.21,25.21,25.18,25.2,42800.0,21.1895,21.1895,21.1643,21.1811,42800.0
2010-09-14 13:00:00,25.2,25.24,25.2,25.23,12900.0,21.1811,21.2147,21.1811,21.2063,12900.0
2010-09-14 13:05:00,25.23,25.24,25.23,25.24,7500.0,21.2063,21.2147,21.2063,21.2147,7500.0
2010-09-14 13:10:00,25.24,25.27,25.23,25.24,20200.0,21.2147,21.2399,21.2063,21.2147,20200.0
2010-09-14 13:15:00,25.23,25.25,25.22,25.24,7000.0,21.2063,21.2231,21.1979,21.2147,7000.0
2010-09-14 13:20:00,25.24,25.24,25.2,25.2,6900.0,21.2147,21.2147,21.1811,21.1811,6900.0
2010-09-14 13:25:00,25.2,25.21,25.18,25.21,5500.0,21.1811,21.1895,21.1643,21.1895,5500.0
2010-09-14 13:30:00,25.21,25.22,25.18,25.18,9200.0,21.1895,21.1979,21.1643,21.1643,9200.0
2010-09-14 13:35:00,25.18,25.23,25.18,25.23,9800.0,21.1643,21.2063,21.1643,21.2063,9800.0
2010-09-14 13:40:00,25.22,25.22,25.19,25.19,14000.0,21.1979,21.1979,21.1727,21.1727,14000.0
2010-09-14 13:45:00,25.19,25.19,25.14,25.16,16700.0,21.1727,21.1727,21.1307,21.1475,16700.0
2010-09-14 13:50:00,25.16,25.19,25.15,25.18,80200.0,21.1475,21.1727,21.1391,21.1643,80200.0
2010-09-14 13:55:00,25.18,25.21,25.18,25.2,22300.0,21.1643,21.1895,21.1643,21.1811,22300.0
2010-09-14 14:00:00,25.21,25.24,25.2,25.22,11200.0,21.1895,21.2147,21.1811,21.1979,11200.0
2010-09-14 14:05:00,25.22,25.23,25.21,25.21,10800.0,21.1979,21.2063,21.1895,21.1895,10800.0
2010-09-14 14:10:00,25.21,25.23,25.21,25.21,3600.0,21.1895,21.2063,21.1895,21.1895,3600.0
2010-09-14 14:15:00,25.22,25.23,25.19,25.21,9600.0,21.1979,21.2063,21.1727,21.1895,9600.0
2010-09-14 14:20:00,25.2,25.21,25.18,25.19,7400.0,21.1811,21.1895,21.1643,21.1727,7400.0
2010-09-14 14:25:00,25.18,25.2,25.17,25.17,7700.0,21.1643,21.1811,21.1559,21.1559,7700.0
2010-09-14 14:30:00,25.18,25.19,25.17,25.18,13200.0,21.1643,21.1727,21.1559,21.1643,13200.0
2010-09-14 14:35:00,25.17,25.22,25.17,25.21,14200.0,21.1559,21.1979,21.1559,21.1895,14200.0
2010-09-14 14:40:00,25.21,25.24,25.21,25.22,20500.0,21.1895,21.2147,21.1895,21.1979,20500.0
2010-09-14 14:45:00,25.22,25.25,25.22,25.24,8400.0,21.1979,21.2231,21.1979,21.2147,8400.0
2010-09-14 14:50:00,25.24,25.27,25.23,25.25,39300.0,21.2147,21.2399,21.2063,21.2231,39300.0
2010-09-14 14:55:00,25.24,25.25,25.2,25.22,31200.0,21.2147,21.2231,21.1811,21.1979,31200.0
2010-09-14 15:00:00,25.23,25.24,25.2,25.23,44200.0,21.2063,21.2147,21.1811,21.2063,44200.0
2010-09-14 15:05:00,25.22,25.24,25.21,25.21,86700.0,21.1979,21.2147,21.1895,21.1895,86700.0
2010-09-14 15:10:00,25.22,25.23,25.21,25.21,21200.0,21.1979,21.2063,21.1895,21.1895,21200.0
2010-09-14 15:15:00,25.21,25.22,25.21,25.21,25700.0,21.1895,21.1979,21.1895,21.1895,25700.0
2010-09-14 15:20:00,25.21,25.23,25.21,25.23,70100.0,21.1895,21.2063,21.1895,21.2063,70100.0
2010-09-14 15:25:00,25.22,25.23,25.2,25.2,41100.0,21.1979,21.2063,21.1811,21.1811,41100.0
2010-09-14 15:30:00,25.2,25.22,25.19,25.21,35900.0,21.1811,21.1979,21.1727,21.1895,35900.0
2010-09-14 15:35:00,25.21,25.26,25.21,25.24,93100.0,21.1895,21.2315,21.1895,21.2147,93100.0
2010-09-14 15:40:00,25.23,25.24,25.19,25.2,84200.0,21.2063,21.2147,21.1727,21.1811,84200.0
2010-09-14 15:45:00,25.2,25.23,25.17,25.2,84500.0,21.1811,21.2063,21.1559,21.1811,84500.0
2010-09-14 15:50:00,25.21,25.21,25.15,25.17,35900.0,21.1895,21.1895,21.1391,21.1559,35900.0
2010-09-14 15:55:00,25.17,25.17,25.08,25.09,193800.0,21.1559,21.1559,21.0802,21.0886,193800.0
2010-09-15 09:30:00,24.96,25.07,24.7,24.98,52400.0,20.9794,21.0718,20.7608,20.9962,52400.0
2010-09-15 09:35:00,24.98,25.04,24.97,25.04,11600.0,20.9962,21.0466,20.9878,21.0466,11600.0
2010-09-15 09:40:00,25.03,25.03,24.91,24.98,15500.0,21.0382,21.0382,20.9374,20.9962,15500.0
2010-09-15 09:45:00,24.99,25.02,24.92,24.99,62400.0,21.0046,21.0298,20.9458,21.0046,62400.0
2010-09-15 09:50:00,24.98,24.98,24.93,24.94,16800.0,20.9962,20.9962,20.9542,20.9626,16800.0
2010-09-15 09:55:00,24.94,24.94,24.8,24.82,29100.0,20.9626,20.9626,20.8449,20.8617,29100.0
2010-09-15 10:00:00,24.83,24.92,24.83,24.85,45800.0,20.8701,20.9458,20.8701,20.8869,45800.0
2010-09-15 10:05:00,24.85,24.89,24.85,24.87,17000.0,20.8869,20.9205,20.8869,20.9037,17000.0
2010-09-15 10:10:00,24.86,24.91,24.86,24.89,21600.0,20.8953,20.9374,20.8953,20.9205,21600.0
2010-09-15 10:15:00,24.9,25.03,24.9,25.03,19700.0,20.9289,21.0382,20.9289,21.0382,19700.0
2010-09-15 10:20:00,25.03,25.03,24.97,24.98,9400.0,21.0382,21.0382,20.9878,20.9962,9400.0
2010-09-15 10:25:00,24.98,24.98,24.92,24.94,11700.0,20.9962,20.9962,20.9458,20.9626,11700.0
2010-09-15 10:30:00,24.95,24.97,24.94,24.96,9300.0,20.971,20.9878,20.9626,20.9794,9300.0
2010-09-15 10:35:00,24.96,24.96,24.89,24.91,12900.0,20.9794,20.9794,20.9205,20.9374,12900.0
2010-09-15 10:40:00,24.91,24.96,24.91,24.96,12000.0,20.9374,20.9794,20.9374,20.9794,12000.0
2010-09-15 10:45:00,24.95,24.97,24.92,24.96,17700.0,20.971,20.9878,20.9458,20.9794,17700.0
2010-09-15 10:50:00,24.97,24.97,24.9,24.9,33300.0,20.9878,20.9878,20.9289,20.9289,33300.0
2010-09-15 10:55:00,24.9,24.96,24.9,24.96,9000.0,20.9289,20.9794,20.9289,20.9794,9000.0
2010-09-15 11:00:00,24.96,24.96,24.89,24.89,12000.0,20.9794,20.9794,20.9205,20.9205,12000.0
2010-09-15 11:05:00,24.89,24.89,24.81,24.81,13600.0,20.9205,20.9205,20.8533,20.8533,13600.0
2010-09-15 11:10:00,24.81,24.82,24.8,24.81,14300.0,20.8533,20.8617,20.8449,20.8533,14300.0
2010-09-15 11:15:00,24.81,24.81,24.77,24.8,20000.0,20.8533,20.8533,20.8197,20.8449,20000.0
2010-09-15 11:20:00,24.79,24.81,24.78,24.79,13400.0,20.8365,20.8533,20.8281,20.8365,13400.0
2010-09-15 11:25:00,24.79,24.79,24.77,24.78,12000.0,20.8365,20.8365,20.8197,20.8281,12000.0
2010-09-15 11:30:00,24.78,24.82,24.77,24.79,30900.0,20.8281,20.8617,20.8197,20.8365,30900.0
2010-09-15 11:35:00,24.8,24.81,24.79,24.81,5800.0,20.8449,20.8533,20.8365,20.8533,5800.0
2010-09-15 11:40:00,24.8,24.81,24.8,24.8,5700.0,20.8449,20.8533,20.8449,20.8449,5700.0
2010-09-15 11:45:00,24.8,24.81,24.8,24.81,9900.0,20.8449,20.8533,20.8449,20.8533,9900.0
2010-09-15 11:50:00,24.8,24.87,24.8,24.87,21900.0,20.8449,20.9037,20.8449,20.9037,21900.0
2010-09-15 11:55:00,24.87,24.9,24.86,24.88,20300.0,20.9037,20.9289,20.8953,20.9121,20300.0
2010-09-15 12:00:00,24.88,24.93,24.87,24.87,35800.0,20.9121,20.9542,20.9037,20.9037,35800.0
2010-09-15 12:05:00,24.87,24.88,24.87,24.87,3900.0,20.9037,20.9121,20.9037,20.9037,3900.0
2010-09-15 12:10:00,24.87,24.88,24.87,24.87,3000.0,20.9037,20.9121,20.9037,20.9037,3000.0
2010-09-15 12:15:00,24.87,24.88,24.81,24.82,13300.0,20.9037,20.9121,20.8533,20.8617,13300.0
2010-09-15 12:20:00,24.83,24.86,24.83,24.86,5700.0,20.8701,20.8953,20.8701,20.8953,5700.0
2010-09-15 12:25:00,24.86,24.88,24.86,24.87,3500.0,20.8953,20.9121,20.8953,20.9037,3500.0
2010-09-15 12:30:00,24.87,24.88,24.87,24.87,2500.0,20.9037,20.9121,20.9037,20.9037,2500.0
2010-09-15 12:35:00,24.87,24.88,24.87,24.87,2600.0,20.9037,20.9121,20.9037,20.9037,2600.0
2010-09-15 12:40:00,24.87,24.88,24.83,24.83,16000.0,20.9037,20.9121,20.8701,20.8701,16000.0
2010-09-15 12:45:00,24.83,24.83,24.8,24.82,19200.0,20.8701,20.8701,20.8449,20.8617,19200.0
2010-09-15 12:50:00,24.83,24.83,24.82,24.82,7700.0,20.8701,20.8701,20.8617,20.8617,7700.0
2010-09-15 12:55:00,24.82,24.84,24.81,24.83,6900.0,20.8617,20.8785,20.8533,20.8701,6900.0
2010-09-15 13:00:00,24.83,24.84,24.82,24.83,16200.0,20.8701,20.8785,20.8617,20.8701,16200.0
2010-09-15 13:05:00,24.83,24.85,24.83,24.85,16600.0,20.8701,20.8869,20.8701,20.8869,16600.0
2010-09-15 13:10:00,24.85,24.85,24.8,24.8,27900.0,20.8869,20.8869,20.8449,20.8449,27900.0
2010-09-15 13:15:00,24.81,24.83,24.8,24.82,13600.0,20.8533,20.8701,20.8449,20.8617,13600.0
2010-09-15 13:20:00,24.82,24.83,24.82,24.82,13900.0,20.8617,20.8701,20.8617,20.8617,13900.0
2010-09-15 13:25:00,24.82,24.83,24.82,24.82,3900.0,20.8617,20.8701,20.8617,20.8617,3900.0
2010-09-15 13:30:00,24.82,24.85,24.82,24.85,14300.0,20.8617,20.8869,20.8617,20.8869,14300.0
2010-09-15 13:35:00,24.85,24.85,24.84,24.84,11400.0,20.8869,20.8869,20.8785,20.8785,11400.0
2010-09-15 13:40:00,24.84,24.84,24.82,24.83,13900.0,20.8785,20.8785,20.8617,20.8701,13900.0
2010-09-15 13:45:00,24.83,24.84,24.83,24.83,8000.0,20.8701,20.8785,20.8701,20.8701,8000.0
2010-09-15 13:50:00,24.84,24.85,24.83,24.85,11700.0,20.8785,20.8869,20.8701,20.8869,11700.0
2010-09-15 13:55:00,24.85,24.89,24.84,24.87,12300.0,20.8869,20.9205,20.8785,20.9037,12300.0
2010-09-15 14:00:00,24.87,24.9,24.86,24.9,15300.0,20.9037,20.9289,20.8953,20.9289,15300.0
2010-09-15 14:05:00,24.9,24.9,24.88,24.88,13500.0,20.9289,20.9289,20.9121,20.9121,13500.0
2010-09-15 14:10:00,24.88,24.89,24.85,24.85,15800.0,20.9121,20.9205,20.8869,20.8869,15800.0
2010-09-15 14:15:00,24.85,24.86,24.82,24.82,9500.0,20.8869,20.8953,20.8617,20.8617,9500.0
2010-09-15 14:20:00,24.83,24.83,24.81,24.81,7700.0,20.8701,20.8701,20.8533,20.8533,7700.0
2010-09-15 14:25:00,24.81,24.82,24.8,24.8,8100.0,20.8533,20.8617,20.8449,20.8449,8100.0
2010-09-15 14:30:00,24.8,24.82,24.8,24.8,16300.0,20.8449,20.8617,20.8449,20.8449,16300.0
2010-09-15 14:35:00,24.8,24.82,24.77,24.77,35400.0,20.8449,20.8617,20.8197,20.8197,35400.0
2010-09-15 14:40:00,24.77,24.78,24.74,24.74,38600.0,20.8197,20.8281,20.7945,20.7945,38600.0
2010-09-15 14:45:00,24.74,24.75,24.69,24.69,42800.0,20.7945,20.8029,20.7524,20.7524,42800.0
2010-09-15 14:50:00,24.69,24.73,24.69,24.73,29900.0,20.7524,20.7861,20.7524,20.7861,29900.0
2010-09-15 14:55:00,24.74,24.74,24.73,24.74,9000.0,20.7945,20.7945,20.7861,20.7945,9000.0
2010-09-15 15:00:00,24.73,24.79,24.73,24.79,31400.0,20.7861,20.8365,20.7861,20.8365,31400.0
2010-09-15 15:05:00,24.79,24.79,24.75,24.75,43200.0,20.8365,20.8365,20.8029,20.8029,43200.0
2010-09-15 15:10:00,24.76,24.83,24.75,24.75,87000.0,20.8113,20.8701,20.8029,20.8029,87000.0
2010-09-15 15:15:00,24.75,24.78,24.75,24.77,30600.0,20.8029,20.8281,20.8029,20.8197,30600.0
2010-09-15 15:20:00,24.77,24.78,24.74,24.75,68200.0,20.8197,20.8281,20.7945,20.8029,68200.0
2010-09-15 15:25:00,24.75,24.82,24.74,24.8,53200.0,20.8029,20.8617,20.7945,20.8449,53200.0
2010-09-15 15:30:00,24.8,24.81,24.77,24.77,60600.0,20.8449,20.8533,20.8197,20.8197,60600.0
2010-09-15 15:35:00,24.77,24.79,24.76,24.76,66300.0,20.8197,20.8365,20.8113,20.8113,66300.0
2010-09-15 15:40:00,24.76,24.77,24.75,24.75,145500.0,20.8113,20.8197,20.8029,20.8029,145500.0
2010-09-15 15:45:00,24.75,24.83,24.75,24.82,71500.0,20.8029,20.8701,20.8029,20.8617,71500.0
2010-09-15 15:50:00,24.83,24.85,24.82,24.84,68900.0,20.8701,20.8869,20.8617,20.8785,68900.0
2010-09-15 15:55:00,24.85,24.87,24.81,24.83,175400.0,20.8869,20.9037,20.8533,20.8701,175400.0
2010-09-16 09:30:00,24.81,24.84,24.74,24.83,10700.0,20.8533,20.8785,20.7945,20.8701,10700.0
2010-09-16 09:35:00,24.84,24.84,24.74,24.82,9700.0,20.8785,20.8785,20.7945,20.8617,9700.0
2010-09-16 09:40:00,24.83,24.84,24.74,24.76,18000.0,20.8701,20.8785,20.7945,20.8113,18000.0
2010-09-16 09:45:00,24.77,24.83,24.73,24.78,17100.0,20.8197,20.8701,20.7861,20.8281,17100.0
2010-09-16 09:50:00,24.78,24.85,24.78,24.8,31500.0,20.8281,20.8869,20.8281,20.8449,31500.0
2010-09-16 09:55:00,24.81,24.85,24.81,24.85,7100.0,20.8533,20.8869,20.8533,20.8869,7100.0
2010-09-16 10:00:00,24.84,24.92,24.78,24.88,54500.0,20.8785,20.9458,20.8281,20.9121,54500.0
2010-09-16 10:05:00,24.87,24.9,24.84,24.86,18400.0,20.9037,20.9289,20.8785,20.8953,18400.0
2010-09-16 10:10:00,24.86,24.92,24.84,24.89,21900.0,20.8953,20.9458,20.8785,20.9205,21900.0
2010-09-16 10:15:00,24.9,24.9,24.87,24.87,12900.0,20.9289,20.9289,20.9037,20.9037,12900.0
2010-09-16 10:20:00,24.88,24.9,24.86,24.88,12000.0,20.9121,20.9289,20.8953,20.9121,12000.0
2010-09-16 10:25:00,24.88,24.93,24.88,24.88,27300.0,20.9121,20.9542,20.9121,20.9121,27300.0
2010-09-16 10:30:00,24.88,24.88,24.82,24.82,11300.0,20.9121,20.9121,20.8617,20.8617,11300.0
2010-09-16 10:35:00,24.83,24.88,24.83,24.84,19400.0,20.8701,20.9121,20.8701,20.8785,19400.0
2010-09-16 10:40:00,24.84,24.9,24.83,24.9,13500.0,20.8785,20.9289,20.8701,20.9289,13500.0
2010-09-16 10:45:00,24.91,24.94,24.91,24.94,5900.0,20.9374,20.9626,20.9374,20.9626,5900.0
2010-09-16 10:50:00,24.94,24.94,24.93,24.94,6200.0,20.9626,20.9626,20.9542,20.9626,6200.0
2010-09-16 10:55:00,24.94,24.94,24.93,24.94,7300.0,20.9626,20.9626,20.9542,20.9626,7300.0
2010-09-16 11:00:00,24.93,24.93,24.9,24.9,21600.0,20.9542,20.9542,20.9289,20.9289,21600.0
2010-09-16 11:05:00,24.9,24.91,24.87,24.87,13500.0,20.9289,20.9374,20.9037,20.9037,13500.0
2010-09-16 11:10:00,24.87,24.88,24.87,24.88,4900.0,20.9037,20.9121,20.9037,20.9121,4900.0
2010-09-16 11:15:00,24.87,24.88,24.87,24.87,8200.0,20.9037,20.9121,20.9037,20.9037,8200.0
2010-09-16 11:20:00,24.87,24.88,24.85,24.85,18300.0,20.9037,20.9121,20.8869,20.8869,18300.0
2010-09-16 11:25:00,24.85,24.86,24.82,24.82,18700.0,20.8869,20.8953,20.8617,20.8617,18700.0
2010-09-16 11:30:00,24.83,24.83,24.8,24.81,13600.0,20.8701,20.8701,20.8449,20.8533,13600.0
2010-09-16 11:35:00,24.82,24.82,24.8,24.82,11400.0,20.8617,20.8617,20.8449,20.8617,11400.0
2010-09-16 11:40:00,24.81,24.85,24.81,24.81,26700.0,20.8533,20.8869,20.8533,20.8533,26700.0
2010-09-16 11:45:00,24.81,24.82,24.8,24.81,2700.0,20.8533,20.8617,20.8449,20.8533,2700.0
2010-09-16 11:50:00,24.8,24.81,24.79,24.8,14600.0,20.8449,20.8533,20.8365,20.8449,14600.0
2010-09-16 11:55:00,24.8,24.8,24.76,24.76,15300.0,20.8449,20.8449,20.8113,20.8113,15300.0
2010-09-16 12:00:00,24.76,24.77,24.72,24.72,19000.0,20.8113,20.8197,20.7777,20.7777,19000.0
2010-09-16 12:05:00,24.72,24.73,24.68,24.68,20900.0,20.7777,20.7861,20.744,20.744,20900.0
2010-09-16 12:10:00,24.67,24.71,24.65,24.7,34800.0,20.7356,20.7692,20.7188,20.7608,34800.0
2010-09-16 12:15:00,24.7,24.73,24.68,24.73,8000.0,20.7608,20.7861,20.744,20.7861,8000.0
2010-09-16 12:20:00,24.73,24.73,24.72,24.73,4000.0,20.7861,20.7861,20.7777,20.7861,4000.0
2010-09-16 12:25:00,24.72,24.73,24.68,24.7,12200.0,20.7777,20.7861,20.744,20.7608,12200.0
2010-09-16 12:30:00,24.69,24.72,24.66,24.7,37000.0,20.7524,20.7777,20.7272,20.7608,37000.0
2010-09-16 12:35:00,24.7,24.72,24.69,24.71,22200.0,20.7608,20.7777,20.7524,20.7692,22200.0
2010-09-16 12:40:00,24.7,24.75,24.7,24.75,8600.0,20.7608,20.8029,20.7608,20.8029,8600.0
2010-09-16 12:45:00,24.75,24.75,24.74,24.75,4200.0,20.8029,20.8029,20.7945,20.8029,4200.0
2010-09-16 12:50:00,24.75,24.75,24.73,24.74,9300.0,20.8029,20.8029,20.7861,20.7945,9300.0
2010-09-16 12:55:00,24.74,24.78,24.73,24.78,16100.0,20.7945,20.8281,20.7861,20.8281,16100.0
2010-09-16 13:00:00,24.77,24.78,24.75,24.78,10400.0,20.8197,20.8281,20.8029,20.8281,10400.0
2010-09-16 13:05:00,24.78,24.79,24.77,24.77,12000.0,20.8281,20.8365,20.8197,20.8197,12000.0
2010-09-16 13:10:00,24.76,24.77,24.75,24.75,8800.0,20.8113,20.8197,20.8029,20.8029,8800.0
2010-09-16 13:15:00,24.75,24.75,24.71,24.72,6200.0,20.8029,20.8029,20.7692,20.7777,6200.0
2010-09-16 13:20:00,24.72,24.72,24.71,24.72,2300.0,20.7777,20.7777,20.7692,20.7777,2300.0
2010-09-16 13:25:00,24.72,24.78,24.72,24.76,11100.0,20.7777,20.8281,20.7777,20.8113,11100.0
2010-09-16 13:30:00,24.77,24.77,24.73,24.74,7500.0,20.8197,20.8197,20.7861,20.7945,7500.0
2010-09-16 13:35:00,24.73,24.73,24.72,24.73,1300.0,20.7861,20.7861,20.7777,20.7861,1300.0
2010-09-16 13:40:00,24.73,24.76,24.72,24.75,13300.0,20.7861,20.8113,20.7777,20.8029,13300.0
2010-09-16 13:45:00,24.75,24.75,24.71,24.73,13400.0,20.8029,20.8029,20.7692,20.7861,13400.0
2010-09-16 13:50:00,24.73,24.74,24.71,24.73,6100.0,20.7861,20.7945,20.7692,20.7861,6100.0
2010-09-16 13:55:00,24.73,24.73,24.71,24.73,8000.0,20.7861,20.7861,20.7692,20.7861,8000.0
2010-09-16 14:00:00,24.72,24.8,24.72,24.76,22400.0,20.7777,20.8449,20.7777,20.8113,22400.0
2010-09-16 14:05:00,24.76,24.76,24.72,24.74,4000.0,20.8113,20.8113,20.7777,20.7945,4000.0
2010-09-16 14:10:00,24.75,24.77,24.75,24.77,8100.0,20.8029,20.8197,20.8029,20.8197,8100.0
2010-09-16 14:15:00,24.76,24.78,24.73,24.73,10500.0,20.8113,20.8281,20.7861,20.7861,10500.0
2010-09-16 14:20:00,24.73,24.77,24.72,24.77,8300.0,20.7861,20.8197,20.7777,20.8197,8300.0
2010-09-16 14:25:00,24.77,24.81,24.77,24.79,5100.0,20.8197,20.8533,20.8197,20.8365,5100.0
2010-09-16 14:30:00,24.78,24.8,24.77,24.79,10800.0,20.8281,20.8449,20.8197,20.8365,10800.0
2010-09-16 14:35:00,24.79,24.79,24.78,24.78,2700.0,20.8365,20.8365,20.8281,20.8281,2700.0
2010-09-16 14:40:00,24.79,24.79,24.76,24.76,18000.0,20.8365,20.8365,20.8113,20.8113,18000.0
2010-09-16 14:45:00,24.76,24.78,24.74,24.75,6000.0,20.8113,20.8281,20.7945,20.8029,6000.0
2010-09-16 14:50:00,24.74,24.75,24.71,24.71,8900.0,20.7945,20.8029,20.7692,20.7692,8900.0
2010-09-16 14:55:00,24.71,24.74,24.71,24.73,9100.0,20.7692,20.7945,20.7692,20.7861,9100.0
2010-09-16 15:00:00,24.73,24.77,24.73,24.76,14200.0,20.7861,20.8197,20.7861,20.8113,14200.0
2010-09-16 15:05:00,24.77,24.82,24.77,24.79,16400.0,20.8197,20.8617,20.8197,20.8365,16400.0
2010-09-16 15:10:00,24.8,24.8,24.79,24.8,7600.0,20.8449,20.8449,20.8365,20.8449,7600.0
2010-09-16 15:15:00,24.8,24.82,24.79,24.82,17200.0,20.8449,20.8617,20.8365,20.8617,17200.0
2010-09-16 15:20:00,24.82,24.82,24.75,24.76,16500.0,20.8617,20.8617,20.8029,20.8113,16500.0
2010-09-16 15:25:00,24.77,24.82,24.76,24.81,19000.0,20.8197,20.8617,20.8113,20.8533,19000.0
2010-09-16 15:30:00,24.81,24.85,24.81,24.82,31800.0,20.8533,20.8869,20.8533,20.8617,31800.0
2010-09-16 15:35:00,24.82,24.85,24.82,24.84,20600.0,20.8617,20.8869,20.8617,20.8785,20600.0
2010-09-16 15:40:00,24.85,24.85,24.82,24.82,25300.0,20.8869,20.8869,20.8617,20.8617,25300.0
2010-09-16 15:45:00,24.83,24.88,24.83,24.87,50600.0,20.8701,20.9121,20.8701,20.9037,50600.0
2010-09-16 15:50:00,24.87,24.88,24.86,24.86,33200.0,20.9037,20.9121,20.8953,20.8953,33200.0
2010-09-16 15:55:00,24.86,24.86,24.83,24.83,85900.0,20.8953,20.8953,20.8701,20.8701,85900.0
2010-09-17 09:30:00,24.98,25.29,24.98,25.29,319500.0,20.9962,21.2567,20.9962,21.2567,319500.0
2010-09-17 09:35:00,25.28,25.35,25.21,25.24,22400.0,21.2483,21.3072,21.1895,21.2147,22400.0
2010-09-17 09:40:00,25.22,25.24,25.14,25.14,19000.0,21.1979,21.2147,21.1307,21.1307,19000.0
2010-09-17 09:45:00,25.14,25.15,25.08,25.12,17600.0,21.1307,21.1391,21.0802,21.1139,17600.0
2010-09-17 09:50:00,25.12,25.12,25.02,25.02,19000.0,21.1139,21.1139,21.0298,21.0298,19000.0
2010-09-17 09:55:00,25.02,25.08,25.0,25.04,26100.0,21.0298,21.0802,21.013,21.0466,26100.0
2010-09-17 10:00:00,25.03,25.05,25.0,25.01,18200.0,21.0382,21.055,21.013,21.0214,18200.0
2010-09-17 10:05:00,25.01,25.06,25.0,25.02,15800.0,21.0214,21.0634,21.013,21.0298,15800.0
2010-09-17 10:10:00,25.02,25.05,24.97,25.05,26500.0,21.0298,21.055,20.9878,21.055,26500.0
2010-09-17 10:15:00,25.04,25.05,24.99,25.02,18300.0,21.0466,21.055,21.0046,21.0298,18300.0
2010-09-17 10:20:00,25.02,25.04,25.0,25.01,15400.0,21.0298,21.0466,21.013,21.0214,15400.0
2010-09-17 10:25:00,25.01,25.02,24.99,25.0,10600.0,21.0214,21.0298,21.0046,21.013,10600.0
2010-09-17 10:30:00,25.01,25.02,24.99,25.0,10000.0,21.0214,21.0298,21.0046,21.013,10000.0
2010-09-17 10:35:00,25.01,25.06,25.01,25.02,11600.0,21.0214,21.0634,21.0214,21.0298,11600.0
2010-09-17 10:40:00,25.02,25.05,25.0,25.04,14200.0,21.0298,21.055,21.013,21.0466,14200.0
2010-09-17 10:45:00,25.06,25.06,25.0,25.01,25300.0,21.0634,21.0634,21.013,21.0214,25300.0
2010-09-17 10:50:00,25.01,25.01,25.0,25.01,9200.0,21.0214,21.0214,21.013,21.0214,9200.0
2010-09-17 10:55:00,25.01,25.01,25.0,25.0,6100.0,21.0214,21.0214,21.013,21.013,6100.0
2010-09-17 11:00:00,25.0,25.01,25.0,25.0,20900.0,21.013,21.0214,21.013,21.013,20900.0
2010-09-17 11:05:00,25.0,25.03,25.0,25.03,8900.0,21.013,21.0382,21.013,21.0382,8900.0
2010-09-17 11:10:00,25.03,25.03,25.0,25.01,19100.0,21.0382,21.0382,21.013,21.0214,19100.0
2010-09-17 11:15:00,25.0,25.01,24.9,24.91,60800.0,21.013,21.0214,20.9289,20.9374,60800.0
2010-09-17 11:20:00,24.91,24.91,24.86,24.87,21300.0,20.9374,20.9374,20.8953,20.9037,21300.0
2010-09-17 11:25:00,24.86,24.88,24.82,24.88,65300.0,20.8953,20.9121,20.8617,20.9121,65300.0
2010-09-17 11:30:00,24.88,24.91,24.87,24.91,11200.0,20.9121,20.9374,20.9037,20.9374,11200.0
2010-09-17 11:35:00,24.91,24.93,24.89,24.92,25300.0,20.9374,20.9542,20.9205,20.9458,25300.0
2010-09-17 11:40:00,24.93,24.99,24.93,24.98,20600.0,20.9542,21.0046,20.9542,20.9962,20600.0
2010-09-17 11:45:00,24.98,25.0,24.98,25.0,9300.0,20.9962,21.013,20.9962,21.013,9300.0
2010-09-17 11:50:00,25.0,25.05,25.0,25.05,15500.0,21.013,21.055,21.013,21.055,15500.0
2010-09-17 11:55:00,25.04,25.06,25.01,25.01,7900.0,21.0466,21.0634,21.0214,21.0214,7900.0
2010-09-17 12:00:00,25.02,25.04,25.01,25.03,6900.0,21.0298,21.0466,21.0214,21.0382,6900.0
2010-09-17 12:05:00,25.03,25.03,25.01,25.01,3700.0,21.0382,21.0382,21.0214,21.0214,3700.0
2010-09-17 12:10:00,25.02,25.02,25.0,25.01,5000.0,21.0298,21.0298,21.013,21.0214,5000.0
2010-09-17 12:15:00,25.01,25.02,25.0,25.0,2500.0,21.0214,21.0298,21.013,21.013,2500.0
2010-09-17 12:20:00,25.01,25.02,25.0,25.01,7000.0,21.0214,21.0298,21.013,21.0214,7000.0
2010-09-17 12:25:00,25.01,25.02,25.0,25.0,2400.0,21.0214,21.0298,21.013,21.013,2400.0
2010-09-17 12:30:00,25.01,25.03,24.98,24.98,6800.0,21.0214,21.0382,20.9962,20.9962,6800.0
2010-09-17 12:35:00,24.99,25.0,24.98,25.0,5400.0,21.0046,21.013,20.9962,21.013,5400.0
2010-09-17 12:40:00,24.99,25.03,24.99,25.02,8500.0,21.0046,21.0382,21.0046,21.0298,8500.0
2010-09-17 12:45:00,25.01,25.01,24.99,24.99,13400.0,21.0214,21.0214,21.0046,21.0046,13400.0
2010-09-17 12:50:00,25.0,25.0,24.96,24.96,9700.0,21.013,21.013,20.9794,20.9794,9700.0
2010-09-17 12:55:00,24.96,24.99,24.96,24.96,9500.0,20.9794,21.0046,20.9794,20.9794,9500.0
2010-09-17 13:00:00,24.96,25.01,24.96,25.01,11700.0,20.9794,21.0214,20.9794,21.0214,11700.0
2010-09-17 13:05:00,25.01,25.01,24.98,24.99,11800.0,21.0214,21.0214,20.9962,21.0046,11800.0
2010-09-17 13:10:00,24.99,25.0,24.98,25.0,8000.0,21.0046,21.013,20.9962,21.013,8000.0
2010-09-17 13:15:00,25.0,25.0,24.95,24.95,11300.0,21.013,21.013,20.971,20.971,11300.0
2010-09-17 13:20:00,24.96,25.01,24.96,25.0,16400.0,20.9794,21.0214,20.9794,21.013,16400.0
2010-09-17 13:25:00,24.99,25.02,24.99,25.01,15700.0,21.0046,21.0298,21.0046,21.0214,15700.0
2010-09-17 13:30:00,25.02,25.05,25.02,25.03,8100.0,21.0298,21.055,21.0298,21.0382,8100.0
2010-09-17 13:35:00,25.03,25.04,25.02,25.03,2400.0,21.0382,21.0466,21.0298,21.0382,2400.0
2010-09-17 13:40:00,25.03,25.03,25.0,25.0,6700.0,21.0382,21.0382,21.013,21.013,6700.0
2010-09-17 13:45:00,25.0,25.02,25.0,25.02,4900.0,21.013,21.0298,21.013,21.0298,4900.0
2010-09-17 13:50:00,25.01,25.03,25.0,25.0,7900.0,21.0214,21.0382,21.013,21.013,7900.0
2010-09-17 13:55:00,25.0,25.01,24.98,24.99,6900.0,21.013,21.0214,20.9962,21.0046,6900.0
2010-09-17 14:00:00,24.98,24.99,24.96,24.97,3300.0,20.9962,21.0046,20.9794,20.9878,3300.0
2010-09-17 14:05:00,24.96,24.97,24.96,24.96,3300.0,20.9794,20.9878,20.9794,20.9794,3300.0
2010-09-17 14:10:00,24.96,25.0,24.96,24.99,11400.0,20.9794,21.013,20.9794,21.0046,11400.0
2010-09-17 14:15:00,24.99,24.99,24.98,24.98,6000.0,21.0046,21.0046,20.9962,20.9962,6000.0
2010-09-17 14:20:00,24.98,24.99,24.98,24.98,2800.0,20.9962,21.0046,20.9962,20.9962,2800.0
2010-09-17 14:25:00,24.98,25.01,24.96,25.01,16400.0,20.9962,21.0214,20.9794,21.0214,16400.0
2010-09-17 14:30:00,25.01,25.05,25.0,25.04,9700.0,21.0214,21.055,21.013,21.0466,9700.0
2010-09-17 14:35:00,25.04,25.08,25.04,25.06,8400.0,21.0466,21.0802,21.0466,21.0634,8400.0
2010-09-17 14:40:00,25.07,25.07,25.06,25.07,6200.0,21.0718,21.0718,21.0634,21.0718,6200.0
2010-09-17 14:45:00,25.07,25.07,25.05,25.06,10300.0,21.0718,21.0718,21.055,21.0634,10300.0
2010-09-17 14:50:00,25.05,25.06,25.02,25.02,16300.0,21.055,21.0634,21.0298,21.0298,16300.0
2010-09-17 14:55:00,25.02,25.03,25.0,25.0,7900.0,21.0298,21.0382,21.013,21.013,7900.0
2010-09-17 15:00:00,25.0,25.01,24.99,25.0,22400.0,21.013,21.0214,21.0046,21.013,22400.0
2010-09-17 15:05:00,25.0,25.0,24.98,25.0,19800.0,21.013,21.013,20.9962,21.013,19800.0
2010-09-17 15:10:00,24.99,25.0,24.94,24.94,40100.0,21.0046,21.013,20.9626,20.9626,40100.0
2010-09-17 15:15:00,24.95,24.98,24.95,24.98,15400.0,20.971,20.9962,20.971,20.9962,15400.0
2010-09-17 15:20:00,24.98,25.01,24.98,25.01,18900.0,20.9962,21.0214,20.9962,21.0214,18900.0
2010-09-17 15:25:00,25.01,25.01,24.99,24.99,16600.0,21.0214,21.0214,21.0046,21.0046,16600.0
2010-09-17 15:30:00,24.99,25.05,24.98,25.04,33100.0,21.0046,21.055,20.9962,21.0466,33100.0
2010-09-17 15:35:00,25.05,25.05,25.01,25.01,24200.0,21.055,21.055,21.0214,21.0214,24200.0
2010-09-17 15:40:00,25.0,25.03,25.0,25.02,29100.0,21.013,21.0382,21.013,21.0298,29100.0
2010-09-17 15:45:00,25.02,25.02,24.96,25.0,151200.0,21.0298,21.0298,20.9794,21.013,151200.0
2010-09-17 15:50:00,25.01,25.04,25.0,25.03,49100.0,21.0214,21.0466,21.013,21.0382,49100.0
2010-09-17 15:55:00,25.04,25.04,24.98,25.01,176900.0,21.0466,21.0466,20.9962,21.0214,176900.0
2010-09-20 09:30:00,25.0,25.29,25.0,25.24,28700.0,21.013,21.2567,21.013,21.2147,28700.0
2010-09-20 09:35:00,25.23,25.25,25.21,25.25,11500.0,21.2063,21.2231,21.1895,21.2231,11500.0
2010-09-20 09:40:00,25.24,25.24,25.18,25.18,8800.0,21.2147,21.2147,21.1643,21.1643,8800.0
2010-09-20 09:45:00,25.18,25.21,25.15,25.21,26900.0,21.1643,21.1895,21.1391,21.1895,26900.0
2010-09-20 09:50:00,25.21,25.33,25.21,25.33,20800.0,21.1895,21.2904,21.1895,21.2904,20800.0
2010-09-20 09:55:00,25.33,25.35,25.28,25.29,34900.0,21.2904,21.3072,21.2483,21.2567,34900.0
2010-09-20 10:00:00,25.3,25.47,25.28,25.47,44500.0,21.2652,21.408,21.2483,21.408,44500.0
2010-09-20 10:05:00,25.47,25.55,25.45,25.51,55000.0,21.408,21.4753,21.3912,21.4417,55000.0
2010-09-20 10:10:00,25.51,25.54,25.47,25.47,45800.0,21.4417,21.4669,21.408,21.408,45800.0
2010-09-20 10:15:00,25.47,25.55,25.47,25.55,31800.0,21.408,21.4753,21.408,21.4753,31800.0
2010-09-20 10:20:00,25.55,25.63,25.55,25.59,145400.0,21.4753,21.5425,21.4753,21.5089,145400.0
2010-09-20 10:25:00,25.59,25.59,25.55,25.58,12900.0,21.5089,21.5089,21.4753,21.5005,12900.0
2010-09-20 10:30:00,25.58,25.62,25.57,25.61,15400.0,21.5005,21.5341,21.4921,21.5257,15400.0
2010-09-20 10:35:00,25.62,25.64,25.58,25.64,128300.0,21.5341,21.5509,21.5005,21.5509,128300.0
2010-09-20 10:40:00,25.65,25.73,25.64,25.69,35000.0,21.5593,21.6266,21.5509,21.593,35000.0
2010-09-20 10:45:00,25.68,25.77,25.67,25.77,40200.0,21.5846,21.6602,21.5761,21.6602,40200.0
2010-09-20 10:50:00,25.76,25.81,25.73,25.79,31600.0,21.6518,21.6938,21.6266,21.677,31600.0
2010-09-20 10:55:00,25.8,25.8,25.75,25.79,15900.0,21.6854,21.6854,21.6434,21.677,15900.0
2010-09-20 11:00:00,25.79,25.8,25.74,25.75,76500.0,21.677,21.6854,21.635,21.6434,76500.0
2010-09-20 11:05:00,25.73,25.75,25.72,25.72,18400.0,21.6266,21.6434,21.6182,21.6182,18400.0
2010-09-20 11:10:00,25.73,25.75,25.72,25.75,14400.0,21.6266,21.6434,21.6182,21.6434,14400.0
2010-09-20 11:15:00,25.75,25.77,25.73,25.75,29800.0,21.6434,21.6602,21.6266,21.6434,29800.0
2010-09-20 11:20:00,25.76,25.76,25.74,25.76,12900.0,21.6518,21.6518,21.635,21.6518,12900.0
2010-09-20 11:25:00,25.76,25.8,25.75,25.79,132800.0,21.6518,21.6854,21.6434,21.677,132800.0
2010-09-20 11:30:00,25.78,25.79,25.74,25.76,10800.0,21.6686,21.677,21.635,21.6518,10800.0
2010-09-20 11:35:00,25.76,25.79,25.74,25.79,13400.0,21.6518,21.677,21.635,21.677,13400.0
2010-09-20 11:40:00,25.78,25.81,25.77,25.81,381500.0,21.6686,21.6938,21.6602,21.6938,381500.0
2010-09-20 11:45:00,25.8,25.81,25.75,25.75,62100.0,21.6854,21.6938,21.6434,21.6434,62100.0
2010-09-20 11:50:00,25.75,25.76,25.72,25.73,7300.0,21.6434,21.6518,21.6182,21.6266,7300.0
2010-09-20 11:55:00,25.73,25.73,25.7,25.72,9300.0,21.6266,21.6266,21.6014,21.6182,9300.0
2010-09-20 12:00:00,25.71,25.72,25.68,25.71,10500.0,21.6098,21.6182,21.5846,21.6098,10500.0
2010-09-20 12:05:00,25.69,25.69,25.66,25.66,6200.0,21.593,21.593,21.5677,21.5677,6200.0
2010-09-20 12:10:00,25.66,25.66,25.64,25.66,30100.0,21.5677,21.5677,21.5509,21.5677,30100.0
2010-09-20 12:15:00,25.66,25.72,25.66,25.72,6600.0,21.5677,21.6182,21.5677,21.6182,6600.0
2010-09-20 12:20:00,25.71,25.72,25.7,25.71,5900.0,21.6098,21.6182,21.6014,21.6098,5900.0
2010-09-20 12:25:00,25.7,25.71,25.66,25.66,18700.0,21.6014,21.6098,21.5677,21.5677,18700.0
2010-09-20 12:30:00,25.66,25.73,25.64,25.73,20400.0,21.5677,21.6266,21.5509,21.6266,20400.0
2010-09-20 12:35:00,25.73,25.77,25.71,25.74,34600.0,21.6266,21.6602,21.6098,21.635,34600.0
2010-09-20 12:40:00,25.74,25.75,25.73,25.74,11400.0,21.635,21.6434,21.6266,21.635,11400.0
2010-09-20 12:45:00,25.74,25.77,25.74,25.76,10400.0,21.635,21.6602,21.635,21.6518,10400.0
2010-09-20 12:50:00,25.76,25.77,25.75,25.77,9400.0,21.6518,21.6602,21.6434,21.6602,9400.0
2010-09-20 12:55:00,25.76,25.77,25.75,25.76,9300.0,21.6518,21.6602,21.6434,21.6518,9300.0
2010-09-20 13:00:00,25.76,25.77,25.75,25.75,9200.0,21.6518,21.6602,21.6434,21.6434,9200.0
2010-09-20 13:05:00,25.75,25.77,25.74,25.75,22000.0,21.6434,21.6602,21.635,21.6434,22000.0
2010-09-20 13:10:00,25.75,25.76,25.73,25.73,20900.0,21.6434,21.6518,21.6266,21.6266,20900.0
2010-09-20 13:15:00,25.73,25.76,25.73,25.75,13000.0,21.6266,21.6518,21.6266,21.6434,13000.0
2010-09-20 13:20:00,25.75,25.78,25.74,25.77,14100.0,21.6434,21.6686,21.635,21.6602,14100.0
2010-09-20 13:25:00,25.78,25.78,25.75,25.76,7500.0,21.6686,21.6686,21.6434,21.6518,7500.0
2010-09-20 13:30:00,25.75,25.76,25.72,25.72,17800.0,21.6434,21.6518,21.6182,21.6182,17800.0
2010-09-20 13:35:00,25.73,25.77,25.73,25.76,8900.0,21.6266,21.6602,21.6266,21.6518,8900.0
2010-09-20 13:40:00,25.76,25.77,25.75,25.76,11000.0,21.6518,21.6602,21.6434,21.6518,11000.0
2010-09-20 13:45:00,25.76,25.76,25.74,25.75,7700.0,21.6518,21.6518,21.635,21.6434,7700.0
2010-09-20 13:50:00,25.76,25.76,25.73,25.73,8500.0,21.6518,21.6518,21.6266,21.6266,8500.0
2010-09-20 13:55:00,25.73,25.75,25.73,25.74,9600.0,21.6266,21.6434,21.6266,21.635,9600.0
2010-09-20 14:00:00,25.74,25.74,25.72,25.73,6300.0,21.635,21.635,21.6182,21.6266,6300.0
2010-09-20 14:05:00,25.72,25.74,25.68,25.74,24400.0,21.6182,21.635,21.5846,21.635,24400.0
2010-09-20 14:10:00,25.73,25.77,25.73,25.77,13100.0,21.6266,21.6602,21.6266,21.6602,13100.0
2010-09-20 14:15:00,25.77,25.79,25.76,25.79,13300.0,21.6602,21.677,21.6518,21.677,13300.0
2010-09-20 14:20:00,25.79,25.85,25.79,25.85,33800.0,21.677,21.7274,21.677,21.7274,33800.0
2010-09-20 14:25:00,25.85,25.85,25.83,25.84,11700.0,21.7274,21.7274,21.7106,21.719,11700.0
2010-09-20 14:30:00,25.84,25.87,25.83,25.86,12300.0,21.719,21.7443,21.7106,21.7358,12300.0
2010-09-20 14:35:00,25.86,25.89,25.86,25.89,15600.0,21.7358,21.7611,21.7358,21.7611,15600.0
2010-09-20 14:40:00,25.89,25.95,25.88,25.95,44600.0,21.7611,21.8115,21.7527,21.8115,44600.0
2010-09-20 14:45:00,25.95,25.99,25.94,25.98,75400.0,21.8115,21.8451,21.8031,21.8367,75400.0
2010-09-20 14:50:00,25.99,26.0,25.96,26.0,32600.0,21.8451,21.8535,21.8199,21.8535,32600.0
2010-09-20 14:55:00,26.0,26.0,25.98,26.0,31300.0,21.8535,21.8535,21.8367,21.8535,31300.0
2010-09-20 15:00:00,25.99,26.07,25.99,26.07,82800.0,21.8451,21.9124,21.8451,21.9124,82800.0
2010-09-20 15:05:00,26.07,26.1,26.05,26.08,109400.0,21.9124,21.9376,21.8955,21.9208,109400.0
2010-09-20 15:10:00,26.08,26.12,26.05,26.08,41100.0,21.9208,21.9544,21.8955,21.9208,41100.0
2010-09-20 15:15:00,26.08,26.12,26.08,26.11,58900.0,21.9208,21.9544,21.9208,21.946,58900.0
2010-09-20 15:20:00,26.12,26.13,26.07,26.07,67800.0,21.9544,21.9628,21.9124,21.9124,67800.0
2010-09-20 15:25:00,26.07,26.07,26.01,26.01,31000.0,21.9124,21.9124,21.8619,21.8619,31000.0
2010-09-20 15:30:00,26.01,26.06,26.01,26.04,44100.0,21.8619,21.9039,21.8619,21.8871,44100.0
2010-09-20 15:35:00,26.03,26.05,26.0,26.02,61400.0,21.8787,21.8955,21.8535,21.8703,61400.0
2010-09-20 15:40:00,26.01,26.04,25.98,25.99,55600.0,21.8619,21.8871,21.8367,21.8451,55600.0
2010-09-20 15:45:00,25.99,26.05,25.99,26.02,138200.0,21.8451,21.8955,21.8451,21.8703,138200.0
2010-09-20 15:50:00,26.03,26.04,26.02,26.03,71000.0,21.8787,21.8871,21.8703,21.8787,71000.0
2010-09-20 15:55:00,26.03,26.03,25.5,25.99,317100.0,21.8787,21.8787,21.4333,21.8451,317100.0
2010-09-21 09:30:00,25.99,26.0,25.75,25.75,33200.0,21.8451,21.8535,21.6434,21.6434,33200.0
2010-09-21 09:35:00,25.75,25.77,25.6,25.62,69200.0,21.6434,21.6602,21.5173,21.5341,69200.0
2010-09-21 09:40:00,25.62,25.69,25.58,25.62,51200.0,21.5341,21.593,21.5005,21.5341,51200.0
2010-09-21 09:45:00,25.61,25.61,25.52,25.54,30500.0,21.5257,21.5257,21.4501,21.4669,30500.0
2010-09-21 09:50:00,25.54,25.54,25.45,25.45,21400.0,21.4669,21.4669,21.3912,21.3912,21400.0
2010-09-21 09:55:00,25.46,25.53,25.46,25.49,22800.0,21.3996,21.4585,21.3996,21.4249,22800.0
2010-09-21 10:00:00,25.5,25.59,25.5,25.59,37800.0,21.4333,21.5089,21.4333,21.5089,37800.0
2010-09-21 10:05:00,25.59,25.6,25.49,25.49,37200.0,21.5089,21.5173,21.4249,21.4249,37200.0
2010-09-21 10:10:00,25.48,25.53,25.45,25.52,22000.0,21.4164,21.4585,21.3912,21.4501,22000.0
2010-09-21 10:15:00,25.52,25.56,25.5,25.52,27300.0,21.4501,21.4837,21.4333,21.4501,27300.0
2010-09-21 10:20:00,25.52,25.58,25.5,25.55,26800.0,21.4501,21.5005,21.4333,21.4753,26800.0
2010-09-21 10:25:00,25.55,25.63,25.54,25.58,28400.0,21.4753,21.5425,21.4669,21.5005,28400.0
2010-09-21 10:30:00,25.59,25.68,25.58,25.63,20000.0,21.5089,21.5846,21.5005,21.5425,20000.0
2010-09-21 10:35:00,25.64,25.68,25.63,25.68,15400.0,21.5509,21.5846,21.5425,21.5846,15400.0
2010-09-21 10:40:00,25.68,25.73,25.68,25.71,22300.0,21.5846,21.6266,21.5846,21.6098,22300.0
2010-09-21 10:45:00,25.7,25.75,25.7,25.72,15700.0,21.6014,21.6434,21.6014,21.6182,15700.0
2010-09-21 10:50:00,25.72,25.75,25.72,25.72,44300.0,21.6182,21.6434,21.6182,21.6182,44300.0
2010-09-21 10:55:00,25.72,25.73,25.68,25.7,25700.0,21.6182,21.6266,21.5846,21.6014,25700.0
2010-09-21 11:00:00,25.7,25.7,25.64,25.65,23000.0,21.6014,21.6014,21.5509,21.5593,23000.0
2010-09-21 11:05:00,25.65,25.65,25.64,25.65,5100.0,21.5593,21.5593,21.5509,21.5593,5100.0
2010-09-21 11:10:00,25.65,25.65,25.64,25.64,4400.0,21.5593,21.5593,21.5509,21.5509,4400.0
2010-09-21 11:15:00,25.65,25.65,25.58,25.58,16500.0,21.5593,21.5593,21.5005,21.5005,16500.0
2010-09-21 11:20:00,25.57,25.65,25.57,25.61,21000.0,21.4921,21.5593,21.4921,21.5257,21000.0
2010-09-21 11:25:00,25.6,25.64,25.59,25.62,22000.0,21.5173,21.5509,21.5089,21.5341,22000.0
2010-09-21 11:30:00,25.62,25.63,25.61,25.63,8900.0,21.5341,21.5425,21.5257,21.5425,8900.0
2010-09-21 11:35:00,25.63,25.64,25.6,25.62,12600.0,21.5425,21.5509,21.5173,21.5341,12600.0
2010-09-21 11:40:00,25.62,25.65,25.62,25.64,5000.0,21.5341,21.5593,21.5341,21.5509,5000.0
2010-09-21 11:45:00,25.65,25.67,25.65,25.67,15200.0,21.5593,21.5761,21.5593,21.5761,15200.0
2010-09-21 11:50:00,25.67,25.7,25.67,25.68,12600.0,21.5761,21.6014,21.5761,21.5846,12600.0
2010-09-21 11:55:00,25.68,25.68,25.65,25.67,9700.0,21.5846,21.5846,21.5593,21.5761,9700.0
2010-09-21 12:00:00,25.68,25.73,25.67,25.7,10400.0,21.5846,21.6266,21.5761,21.6014,10400.0
2010-09-21 12:05:00,25.7,25.72,25.67,25.69,24700.0,21.6014,21.6182,21.5761,21.593,24700.0
2010-09-21 12:10:00,25.69,25.74,25.69,25.71,27100.0,21.593,21.635,21.593,21.6098,27100.0
2010-09-21 12:15:00,25.72,25.75,25.7,25.73,7700.0,21.6182,21.6434,21.6014,21.6266,7700.0
2010-09-21 12:20:00,25.73,25.74,25.72,25.73,15300.0,21.6266,21.635,21.6182,21.6266,15300.0
2010-09-21 12:25:00,25.73,25.75,25.71,25.73,14000.0,21.6266,21.6434,21.6098,21.6266,14000.0
2010-09-21 12:30:00,25.74,25.75,25.72,25.73,16200.0,21.635,21.6434,21.6182,21.6266,16200.0
2010-09-21 12:35:00,25.74,25.78,25.74,25.78,30600.0,21.635,21.6686,21.635,21.6686,30600.0
2010-09-21 12:40:00,25.78,25.81,25.77,25.79,22900.0,21.6686,21.6938,21.6602,21.677,22900.0
2010-09-21 12:45:00,25.8,25.8,25.76,25.76,7700.0,21.6854,21.6854,21.6518,21.6518,7700.0
2010-09-21 12:50:00,25.75,25.76,25.74,25.75,4700.0,21.6434,21.6518,21.635,21.6434,4700.0
2010-09-21 12:55:00,25.76,25.79,25.76,25.79,12700.0,21.6518,21.677,21.6518,21.677,12700.0
2010-09-21 13:00:00,25.78,25.78,25.74,25.75,12400.0,21.6686,21.6686,21.635,21.6434,12400.0
2010-09-21 13:05:00,25.75,25.76,25.7,25.73,12400.0,21.6434,21.6518,21.6014,21.6266,12400.0
2010-09-21 13:10:00,25.73,25.76,25.73,25.73,14200.0,21.6266,21.6518,21.6266,21.6266,14200.0
2010-09-21 13:15:00,25.73,25.74,25.72,25.74,6600.0,21.6266,21.635,21.6182,21.635,6600.0
2010-09-21 13:20:00,25.73,25.74,25.71,25.71,6500.0,21.6266,21.635,21.6098,21.6098,6500.0
2010-09-21 13:25:00,25.71,25.73,25.71,25.71,6500.0,21.6098,21.6266,21.6098,21.6098,6500.0
2010-09-21 13:30:00,25.71,25.72,25.69,25.71,8700.0,21.6098,21.6182,21.593,21.6098,8700.0
2010-09-21 13:35:00,25.7,25.71,25.68,25.69,9900.0,21.6014,21.6098,21.5846,21.593,9900.0
2010-09-21 13:40:00,25.69,25.69,25.64,25.65,7500.0,21.593,21.593,21.5509,21.5593,7500.0
2010-09-21 13:45:00,25.65,25.69,25.65,25.67,8400.0,21.5593,21.593,21.5593,21.5761,8400.0
2010-09-21 13:50:00,25.68,25.69,25.67,25.67,5900.0,21.5846,21.593,21.5761,21.5761,5900.0
2010-09-21 13:55:00,25.67,25.68,25.65,25.67,8300.0,21.5761,21.5846,21.5593,21.5761,8300.0
2010-09-21 14:00:00,25.68,25.68,25.65,25.65,10100.0,21.5846,21.5846,21.5593,21.5593,10100.0
2010-09-21 14:05:00,25.65,25.68,25.64,25.65,11100.0,21.5593,21.5846,21.5509,21.5593,11100.0
2010-09-21 14:10:00,25.65,25.75,25.63,25.63,26800.0,21.5593,21.6434,21.5425,21.5425,26800.0
2010-09-21 14:15:00,25.62,25.86,25.56,25.79,63600.0,21.5341,21.7358,21.4837,21.677,63600.0
2010-09-21 14:20:00,25.79,25.8,25.68,25.77,36200.0,21.677,21.6854,21.5846,21.6602,36200.0
2010-09-21 14:25:00,25.78,25.78,25.67,25.76,16200.0,21.6686,21.6686,21.5761,21.6518,16200.0
2010-09-21 14:30:00,25.76,25.86,25.74,25.85,22300.0,21.6518,21.7358,21.635,21.7274,22300.0
2010-09-21 14:35:00,25.85,25.89,25.81,25.89,20400.0,21.7274,21.7611,21.6938,21.7611,20400.0
2010-09-21 14:40:00,25.89,25.89,25.8,25.8,32900.0,21.7611,21.7611,21.6854,21.6854,32900.0
2010-09-21 14:45:00,25.79,25.83,25.79,25.83,19300.0,21.677,21.7106,21.677,21.7106,19300.0
2010-09-21 14:50:00,25.83,25.83,25.71,25.74,27500.0,21.7106,21.7106,21.6098,21.635,27500.0
2010-09-21 14:55:00,25.74,25.75,25.68,25.7,34400.0,21.635,21.6434,21.5846,21.6014,34400.0
2010-09-21 15:00:00,25.7,25.71,25.65,25.67,53800.0,21.6014,21.6098,21.5593,21.5761,53800.0
2010-09-21 15:05:00,25.67,25.67,25.64,25.65,40900.0,21.5761,21.5761,21.5509,21.5593,40900.0
2010-09-21 15:10:00,25.65,25.65,25.58,25.61,38700.0,21.5593,21.5593,21.5005,21.5257,38700.0
2010-09-21 15:15:00,25.61,25.62,25.58,25.61,42100.0,21.5257,21.5341,21.5005,21.5257,42100.0
2010-09-21 15:20:00,25.62,25.68,25.61,25.65,29400.0,21.5341,21.5846,21.5257,21.5593,29400.0
2010-09-21 15:25:00,25.65,25.67,25.55,25.6,58600.0,21.5593,21.5761,21.4753,21.5173,58600.0
2010-09-21 15:30:00,25.61,25.61,25.49,25.55,68900.0,21.5257,21.5257,21.4249,21.4753,68900.0
2010-09-21 15:35:00,25.55,25.6,25.46,25.58,93500.0,21.4753,21.5173,21.3996,21.5005,93500.0
2010-09-21 15:40:00,25.58,25.62,25.56,25.6,50000.0,21.5005,21.5341,21.4837,21.5173,50000.0
2010-09-21 15:45:00,25.6,25.61,25.53,25.59,65500.0,21.5173,21.5257,21.4585,21.5089,65500.0
2010-09-21 15:50:00,25.6,25.62,25.57,25.6,67000.0,21.5173,21.5341,21.4921,21.5173,67000.0
2010-09-21 15:55:00,25.59,25.59,25.55,25.55,152200.0,21.5089,21.5089,21.4753,21.4753,152200.0
2010-09-22 09:30:00,25.56,25.81,25.51,25.62,44500.0,21.4837,21.6938,21.4417,21.5341,44500.0
2010-09-22 09:35:00,25.62,25.74,25.55,25.59,46000.0,21.5341,21.635,21.4753,21.5089,46000.0
2010-09-22 09:40:00,25.59,25.68,25.57,25.68,33400.0,21.5089,21.5846,21.4921,21.5846,33400.0
2010-09-22 09:45:00,25.68,25.7,25.55,25.56,56700.0,21.5846,21.6014,21.4753,21.4837,56700.0
2010-09-22 09:50:00,25.57,25.6,25.54,25.59,37600.0,21.4921,21.5173,21.4669,21.5089,37600.0
2010-09-22 09:55:00,25.57,25.63,25.55,25.62,20200.0,21.4921,21.5425,21.4753,21.5341,20200.0
2010-09-22 10:00:00,25.61,25.62,25.49,25.53,28800.0,21.5257,21.5341,21.4249,21.4585,28800.0
2010-09-22 10:05:00,25.52,25.55,25.49,25.55,12700.0,21.4501,21.4753,21.4249,21.4753,12700.0
2010-09-22 10:10:00,25.54,25.62,25.53,25.6,15400.0,21.4669,21.5341,21.4585,21.5173,15400.0
2010-09-22 10:15:00,25.61,25.65,25.58,25.62,24400.0,21.5257,21.5593,21.5005,21.5341,24400.0
2010-09-22 10:20:00,25.64,25.64,25.58,25.58,27600.0,21.5509,21.5509,21.5005,21.5005,27600.0
2010-09-22 10:25:00,25.58,25.59,25.48,25.48,21000.0,21.5005,21.5089,21.4164,21.4164,21000.0
2010-09-22 10:30:00,25.48,25.48,25.37,25.42,31700.0,21.4164,21.4164,21.324,21.366,31700.0
2010-09-22 10:35:00,25.42,25.44,25.34,25.37,7700.0,21.366,21.3828,21.2988,21.324,7700.0
2010-09-22 10:40:00,25.37,25.39,25.33,25.33,11800.0,21.324,21.3408,21.2904,21.2904,11800.0
2010-09-22 10:45:00,25.33,25.39,25.33,25.34,11800.0,21.2904,21.3408,21.2904,21.2988,11800.0
2010-09-22 10:50:00,25.33,25.38,25.31,25.32,15500.0,21.2904,21.3324,21.2736,21.282,15500.0
2010-09-22 10:55:00,25.32,25.42,25.31,25.4,11700.0,21.282,21.366,21.2736,21.3492,11700.0
2010-09-22 11:00:00,25.41,25.43,25.38,25.38,12100.0,21.3576,21.3744,21.3324,21.3324,12100.0
2010-09-22 11:05:00,25.38,25.39,25.31,25.33,27400.0,21.3324,21.3408,21.2736,21.2904,27400.0
2010-09-22 11:10:00,25.33,25.35,25.29,25.32,32600.0,21.2904,21.3072,21.2567,21.282,32600.0
2010-09-22 11:15:00,25.32,25.35,25.32,25.33,11000.0,21.282,21.3072,21.282,21.2904,11000.0
2010-09-22 11:20:00,25.34,25.34,25.22,25.22,18700.0,21.2988,21.2988,21.1979,21.1979,18700.0
2010-09-22 11:25:00,25.22,25.28,25.21,25.28,16800.0,21.1979,21.2483,21.1895,21.2483,16800.0
2010-09-22 11:30:00,25.28,25.29,25.24,25.25,12000.0,21.2483,21.2567,21.2147,21.2231,12000.0
2010-09-22 11:35:00,25.25,25.3,25.24,25.29,10000.0,21.2231,21.2652,21.2147,21.2567,10000.0
2010-09-22 11:40:00,25.29,25.34,25.29,25.3,10600.0,21.2567,21.2988,21.2567,21.2652,10600.0
2010-09-22 11:45:00,25.31,25.34,25.31,25.31,7900.0,21.2736,21.2988,21.2736,21.2736,7900.0
2010-09-22 11:50:00,25.31,25.34,25.29,25.32,7400.0,21.2736,21.2988,21.2567,21.282,7400.0
2010-09-22 11:55:00,25.32,25.35,25.28,25.31,12700.0,21.282,21.3072,21.2483,21.2736,12700.0
2010-09-22 12:00:00,25.3,25.3,25.23,25.23,12200.0,21.2652,21.2652,21.2063,21.2063,12200.0
2010-09-22 12:05:00,25.23,25.28,25.22,25.27,7400.0,21.2063,21.2483,21.1979,21.2399,7400.0
2010-09-22 12:10:00,25.26,25.31,25.25,25.3,5800.0,21.2315,21.2736,21.2231,21.2652,5800.0
2010-09-22 12:15:00,25.29,25.3,25.26,25.3,7200.0,21.2567,21.2652,21.2315,21.2652,7200.0
2010-09-22 12:20:00,25.3,25.3,25.26,25.26,4800.0,21.2652,21.2652,21.2315,21.2315,4800.0
2010-09-22 12:25:00,25.26,25.27,25.25,25.27,10200.0,21.2315,21.2399,21.2231,21.2399,10200.0
2010-09-22 12:30:00,25.26,25.27,25.26,25.27,2800.0,21.2315,21.2399,21.2315,21.2399,2800.0
2010-09-22 12:35:00,25.28,25.28,25.22,25.23,12200.0,21.2483,21.2483,21.1979,21.2063,12200.0
2010-09-22 12:40:00,25.24,25.24,25.22,25.23,6100.0,21.2147,21.2147,21.1979,21.2063,6100.0
2010-09-22 12:45:00,25.24,25.25,25.22,25.23,3200.0,21.2147,21.2231,21.1979,21.2063,3200.0
2010-09-22 12:50:00,25.24,25.25,25.23,25.24,5100.0,21.2147,21.2231,21.2063,21.2147,5100.0
2010-09-22 12:55:00,25.24,25.24,25.21,25.23,4800.0,21.2147,21.2147,21.1895,21.2063,4800.0
2010-09-22 13:00:00,25.23,25.24,25.22,25.24,2100.0,21.2063,21.2147,21.1979,21.2147,2100.0
2010-09-22 13:05:00,25.24,25.26,25.2,25.21,19200.0,21.2147,21.2315,21.1811,21.1895,19200.0
2010-09-22 13:10:00,25.2,25.24,25.2,25.23,9000.0,21.1811,21.2147,21.1811,21.2063,9000.0
2010-09-22 13:15:00,25.22,25.25,25.2,25.22,17100.0,21.1979,21.2231,21.1811,21.1979,17100.0
2010-09-22 13:20:00,25.21,25.22,25.2,25.21,6700.0,21.1895,21.1979,21.1811,21.1895,6700.0
2010-09-22 13:25:00,25.2,25.25,25.17,25.25,16300.0,21.1811,21.2231,21.1559,21.2231,16300.0
2010-09-22 13:30:00,25.25,25.3,25.25,25.3,22400.0,21.2231,21.2652,21.2231,21.2652,22400.0
2010-09-22 13:35:00,25.29,25.32,25.28,25.32,7700.0,21.2567,21.282,21.2483,21.282,7700.0
2010-09-22 13:40:00,25.32,25.32,25.29,25.29,10200.0,21.282,21.282,21.2567,21.2567,10200.0
2010-09-22 13:45:00,25.29,25.31,25.28,25.31,5800.0,21.2567,21.2736,21.2483,21.2736,5800.0
2010-09-22 13:50:00,25.31,25.35,25.31,25.35,3500.0,21.2736,21.3072,21.2736,21.3072,3500.0
2010-09-22 13:55:00,25.35,25.35,25.29,25.32,6600.0,21.3072,21.3072,21.2567,21.282,6600.0
2010-09-22 14:00:00,25.32,25.32,25.28,25.29,14500.0,21.282,21.282,21.2483,21.2567,14500.0
2010-09-22 14:05:00,25.28,25.3,25.28,25.3,9100.0,21.2483,21.2652,21.2483,21.2652,9100.0
2010-09-22 14:10:00,25.28,25.32,25.27,25.32,15300.0,21.2483,21.282,21.2399,21.282,15300.0
2010-09-22 14:15:00,25.31,25.31,25.28,25.28,11000.0,21.2736,21.2736,21.2483,21.2483,11000.0
2010-09-22 14:20:00,25.28,25.32,25.27,25.31,19500.0,21.2483,21.282,21.2399,21.2736,19500.0
2010-09-22 14:25:00,25.3,25.34,25.3,25.34,5300.0,21.2652,21.2988,21.2652,21.2988,5300.0
2010-09-22 14:30:00,25.33,25.34,25.31,25.34,14600.0,21.2904,21.2988,21.2736,21.2988,14600.0
2010-09-22 14:35:00,25.33,25.4,25.32,25.39,34000.0,21.2904,21.3492,21.282,21.3408,34000.0
2010-09-22 14:40:00,25.38,25.45,25.38,25.45,21500.0,21.3324,21.3912,21.3324,21.3912,21500.0
2010-09-22 14:45:00,25.45,25.47,25.44,25.45,24700.0,21.3912,21.408,21.3828,21.3912,24700.0
2010-09-22 14:50:00,25.45,25.5,25.44,25.5,43600.0,21.3912,21.4333,21.3828,21.4333,43600.0
2010-09-22 14:55:00,25.5,25.57,25.48,25.57,61100.0,21.4333,21.4921,21.4164,21.4921,61100.0
2010-09-22 15:00:00,25.57,25.59,25.56,25.58,56600.0,21.4921,21.5089,21.4837,21.5005,56600.0
2010-09-22 15:05:00,25.58,25.59,25.52,25.55,28900.0,21.5005,21.5089,21.4501,21.4753,28900.0
2010-09-22 15:10:00,25.54,25.55,25.51,25.54,20400.0,21.4669,21.4753,21.4417,21.4669,20400.0
2010-09-22 15:15:00,25.54,25.56,25.5,25.5,36100.0,21.4669,21.4837,21.4333,21.4333,36100.0
2010-09-22 15:20:00,25.5,25.5,25.47,25.47,25700.0,21.4333,21.4333,21.408,21.408,25700.0
2010-09-22 15:25:00,25.48,25.51,25.47,25.5,13300.0,21.4164,21.4417,21.408,21.4333,13300.0
2010-09-22 15:30:00,25.5,25.5,25.47,25.49,47200.0,21.4333,21.4333,21.408,21.4249,47200.0
2010-09-22 15:35:00,25.5,25.51,25.45,25.48,27600.0,21.4333,21.4417,21.3912,21.4164,27600.0
2010-09-22 15:40:00,25.48,25.51,25.47,25.49,56200.0,21.4164,21.4417,21.408,21.4249,56200.0
2010-09-22 15:45:00,25.49,25.5,25.45,25.48,74200.0,21.4249,21.4333,21.3912,21.4164,74200.0
2010-09-22 15:50:00,25.47,25.49,25.44,25.48,50500.0,21.408,21.4249,21.3828,21.4164,50500.0
2010-09-22 15:55:00,25.49,25.5,25.44,25.44,117900.0,21.4249,21.4333,21.3828,21.3828,117900.0
2010-09-23 09:30:00,25.16,25.2,25.04,25.12,28300.0,21.1475,21.1811,21.0466,21.1139,28300.0
2010-09-23 09:35:00,25.13,25.19,25.12,25.19,38800.0,21.1223,21.1727,21.1139,21.1727,38800.0
2010-09-23 09:40:00,25.19,25.3,25.16,25.27,47400.0,21.1727,21.2652,21.1475,21.2399,47400.0
2010-09-23 09:45:00,25.28,25.34,25.28,25.33,19200.0,21.2483,21.2988,21.2483,21.2904,19200.0
2010-09-23 09:50:00,25.33,25.35,25.33,25.34,12800.0,21.2904,21.3072,21.2904,21.2988,12800.0
2010-09-23 09:55:00,25.34,25.35,25.22,25.24,28800.0,21.2988,21.3072,21.1979,21.2147,28800.0
2010-09-23 10:00:00,25.25,25.35,25.25,25.34,36300.0,21.2231,21.3072,21.2231,21.2988,36300.0
2010-09-23 10:05:00,25.34,25.35,25.33,25.34,40100.0,21.2988,21.3072,21.2904,21.2988,40100.0
2010-09-23 10:10:00,25.34,25.35,25.29,25.3,14100.0,21.2988,21.3072,21.2567,21.2652,14100.0
2010-09-23 10:15:00,25.31,25.32,25.24,25.3,17900.0,21.2736,21.282,21.2147,21.2652,17900.0
2010-09-23 10:20:00,25.3,25.35,25.3,25.34,24600.0,21.2652,21.3072,21.2652,21.2988,24600.0
2010-09-23 10:25:00,25.34,25.5,25.34,25.5,34500.0,21.2988,21.4333,21.2988,21.4333,34500.0
2010-09-23 10:30:00,25.5,25.61,25.5,25.59,76700.0,21.4333,21.5257,21.4333,21.5089,76700.0
2010-09-23 10:35:00,25.58,25.58,25.54,25.54,6400.0,21.5005,21.5005,21.4669,21.4669,6400.0
2010-09-23 10:40:00,25.53,25.53,25.48,25.49,8100.0,21.4585,21.4585,21.4164,21.4249,8100.0
2010-09-23 10:45:00,25.49,25.5,25.44,25.46,15900.0,21.4249,21.4333,21.3828,21.3996,15900.0
2010-09-23 10:50:00,25.47,25.53,25.47,25.5,56900.0,21.408,21.4585,21.408,21.4333,56900.0
2010-09-23 10:55:00,25.5,25.5,25.45,25.46,131800.0,21.4333,21.4333,21.3912,21.3996,131800.0
2010-09-23 11:00:00,25.46,25.47,25.42,25.45,9800.0,21.3996,21.408,21.366,21.3912,9800.0
2010-09-23 11:05:00,25.46,25.47,25.44,25.46,14600.0,21.3996,21.408,21.3828,21.3996,14600.0
2010-09-23 11:10:00,25.46,25.47,25.4,25.42,18600.0,21.3996,21.408,21.3492,21.366,18600.0
2010-09-23 11:15:00,25.42,25.43,25.39,25.39,31500.0,21.366,21.3744,21.3408,21.3408,31500.0
2010-09-23 11:20:00,25.4,25.42,25.36,25.37,16500.0,21.3492,21.366,21.3156,21.324,16500.0
2010-09-23 11:25:00,25.36,25.39,25.34,25.39,11500.0,21.3156,21.3408,21.2988,21.3408,11500.0
2010-09-23 11:30:00,25.4,25.44,25.4,25.42,21600.0,21.3492,21.3828,21.3492,21.366,21600.0
2010-09-23 11:35:00,25.43,25.45,25.4,25.41,22000.0,21.3744,21.3912,21.3492,21.3576,22000.0
2010-09-23 11:40:00,25.41,25.42,25.37,25.38,13000.0,21.3576,21.366,21.324,21.3324,13000.0
2010-09-23 11:45:00,25.38,25.42,25.38,25.4,19000.0,21.3324,21.366,21.3324,21.3492,19000.0
2010-09-23 11:50:00,25.4,25.41,25.38,25.39,12900.0,21.3492,21.3576,21.3324,21.3408,12900.0
2010-09-23 11:55:00,25.37,25.4,25.35,25.36,12700.0,21.324,21.3492,21.3072,21.3156,12700.0
2010-09-23 12:00:00,25.36,25.38,25.36,25.37,4900.0,21.3156,21.3324,21.3156,21.324,4900.0
2010-09-23 12:05:00,25.37,25.38,25.33,25.35,13300.0,21.324,21.3324,21.2904,21.3072,13300.0
2010-09-23 12:10:00,25.36,25.38,25.31,25.33,27800.0,21.3156,21.3324,21.2736,21.2904,27800.0
2010-09-23 12:15:00,25.33,25.34,25.28,25.28,18200.0,21.2904,21.2988,21.2483,21.2483,18200.0
2010-09-23 12:20:00,25.28,25.31,25.23,25.24,46900.0,21.2483,21.2736,21.2063,21.2147,46900.0
2010-09-23 12:25:00,25.24,25.24,25.18,25.19,25600.0,21.2147,21.2147,21.1643,21.1727,25600.0
2010-09-23 12:30:00,25.19,25.21,25.18,25.2,11500.0,21.1727,21.1895,21.1643,21.1811,11500.0
2010-09-23 12:35:00,25.2,25.24,25.18,25.18,13900.0,21.1811,21.2147,21.1643,21.1643,13900.0
2010-09-23 12:40:00,25.18,25.2,25.18,25.19,7400.0,21.1643,21.1811,21.1643,21.1727,7400.0
2010-09-23 12:45:00,25.19,25.21,25.19,25.2,12700.0,21.1727,21.1895,21.1727,21.1811,12700.0
2010-09-23 12:50:00,25.21,25.23,25.2,25.23,5900.0,21.1895,21.2063,21.1811,21.2063,5900.0
2010-09-23 12:55:00,25.24,25.24,25.23,25.24,5200.0,21.2147,21.2147,21.2063,21.2147,5200.0
2010-09-23 13:00:00,25.24,25.26,25.24,25.25,11300.0,21.2147,21.2315,21.2147,21.2231,11300.0
2010-09-23 13:05:00,25.26,25.27,25.25,25.27,6000.0,21.2315,21.2399,21.2231,21.2399,6000.0
2010-09-23 13:10:00,25.27,25.27,25.26,25.27,900.0,21.2399,21.2399,21.2315,21.2399,900.0
2010-09-23 13:15:00,25.26,25.26,25.18,25.18,27000.0,21.2315,21.2315,21.1643,21.1643,27000.0
2010-09-23 13:20:00,25.17,25.21,25.17,25.2,14800.0,21.1559,21.1895,21.1559,21.1811,14800.0
2010-09-23 13:25:00,25.21,25.21,25.2,25.21,2500.0,21.1895,21.1895,21.1811,21.1895,2500.0
2010-09-23 13:30:00,25.2,25.24,25.2,25.24,13200.0,21.1811,21.2147,21.1811,21.2147,13200.0
2010-09-23 13:35:00,25.24,25.24,25.22,25.23,10400.0,21.2147,21.2147,21.1979,21.2063,10400.0
2010-09-23 13:40:00,25.24,25.24,25.21,25.22,5700.0,21.2147,21.2147,21.1895,21.1979,5700.0
2010-09-23 13:45:00,25.21,25.21,25.14,25.15,15500.0,21.1895,21.1895,21.1307,21.1391,15500.0
2010-09-23 13:50:00,25.16,25.21,25.16,25.21,13800.0,21.1475,21.1895,21.1475,21.1895,13800.0
2010-09-23 13:55:00,25.21,25.21,25.2,25.21,9200.0,21.1895,21.1895,21.1811,21.1895,9200.0
2010-09-23 14:00:00,25.21,25.23,25.2,25.23,10800.0,21.1895,21.2063,21.1811,21.2063,10800.0
2010-09-23 14:05:00,25.24,25.24,25.2,25.2,12600.0,21.2147,21.2147,21.1811,21.1811,12600.0
2010-09-23 14:10:00,25.21,25.21,25.2,25.21,3400.0,21.1895,21.1895,21.1811,21.1895,3400.0
2010-09-23 14:15:00,25.21,25.21,25.19,25.19,8100.0,21.1895,21.1895,21.1727,21.1727,8100.0
2010-09-23 14:20:00,25.2,25.2,25.18,25.18,14900.0,21.1811,21.1811,21.1643,21.1643,14900.0
2010-09-23 14:25:00,25.18,25.18,25.15,25.15,13900.0,21.1643,21.1643,21.1391,21.1391,13900.0
2010-09-23 14:30:00,25.15,25.15,25.09,25.09,40900.0,21.1391,21.1391,21.0886,21.0886,40900.0
2010-09-23 14:35:00,25.09,25.1,25.06,25.06,26000.0,21.0886,21.0971,21.0634,21.0634,26000.0
2010-09-23 14:40:00,25.07,25.08,25.05,25.08,33600.0,21.0718,21.0802,21.055,21.0802,33600.0
2010-09-23 14:45:00,25.08,25.1,25.08,25.09,20800.0,21.0802,21.0971,21.0802,21.0886,20800.0
2010-09-23 14:50:00,25.09,25.09,25.03,25.07,16900.0,21.0886,21.0886,21.0382,21.0718,16900.0
2010-09-23 14:55:00,25.07,25.07,25.0,25.01,28700.0,21.0718,21.0718,21.013,21.0214,28700.0
2010-09-23 15:00:00,25.02,25.06,25.01,25.04,34100.0,21.0298,21.0634,21.0214,21.0466,34100.0
2010-09-23 15:05:00,25.03,25.03,24.96,24.97,39400.0,21.0382,21.0382,20.9794,20.9878,39400.0
2010-09-23 15:10:00,24.97,24.98,24.92,24.95,90400.0,20.9878,20.9962,20.9458,20.971,90400.0
2010-09-23 15:15:00,24.94,24.94,24.88,24.91,72900.0,20.9626,20.9626,20.9121,20.9374,72900.0
2010-09-23 15:20:00,24.91,24.91,24.88,24.89,38100.0,20.9374,20.9374,20.9121,20.9205,38100.0
2010-09-23 15:25:00,24.89,24.91,24.83,24.83,43400.0,20.9205,20.9374,20.8701,20.8701,43400.0
2010-09-23 15:30:00,24.84,24.85,24.79,24.79,74500.0,20.8785,20.8869,20.8365,20.8365,74500.0
2010-09-23 15:35:00,24.79,24.8,24.72,24.76,76800.0,20.8365,20.8449,20.7777,20.8113,76800.0
2010-09-23 15:40:00,24.76,24.78,24.71,24.73,127000.0,20.8113,20.8281,20.7692,20.7861,127000.0
2010-09-23 15:45:00,24.73,24.75,24.71,24.72,142800.0,20.7861,20.8029,20.7692,20.7777,142800.0
2010-09-23 15:50:00,24.72,24.73,24.7,24.72,93200.0,20.7777,20.7861,20.7608,20.7777,93200.0
2010-09-23 15:55:00,24.72,24.73,24.69,24.7,221500.0,20.7777,20.7861,20.7524,20.7608,221500.0
2010-09-24 09:30:00,25.09,25.09,24.88,25.0,51700.0,21.0886,21.0886,20.9121,21.013,51700.0
2010-09-24 09:35:00,25.0,25.04,24.94,24.97,64400.0,21.013,21.0466,20.9626,20.9878,64400.0
2010-09-24 09:40:00,24.97,24.98,24.95,24.97,48700.0,20.9878,20.9962,20.971,20.9878,48700.0
2010-09-24 09:45:00,24.98,25.05,24.97,25.0,162600.0,20.9962,21.055,20.9878,21.013,162600.0
2010-09-24 09:50:00,25.01,25.05,24.99,25.02,51300.0,21.0214,21.055,21.0046,21.0298,51300.0
2010-09-24 09:55:00,25.03,25.05,25.02,25.05,61400.0,21.0382,21.055,21.0298,21.055,61400.0
2010-09-24 10:00:00,25.04,25.08,25.0,25.04,265200.0,21.0466,21.0802,21.013,21.0466,265200.0
2010-09-24 10:05:00,25.04,25.1,25.03,25.09,90200.0,21.0466,21.0971,21.0382,21.0886,90200.0
2010-09-24 10:10:00,25.1,25.1,25.04,25.05,52200.0,21.0971,21.0971,21.0466,21.055,52200.0
2010-09-24 10:15:00,25.04,25.05,25.0,25.04,115000.0,21.0466,21.055,21.013,21.0466,115000.0
2010-09-24 10:20:00,25.03,25.1,25.03,25.09,29600.0,21.0382,21.0971,21.0382,21.0886,29600.0
2010-09-24 10:25:00,25.1,25.17,25.09,25.15,66000.0,21.0971,21.1559,21.0886,21.1391,66000.0
2010-09-24 10:30:00,25.16,25.25,25.15,25.25,47800.0,21.1475,21.2231,21.1391,21.2231,47800.0
2010-09-24 10:35:00,25.24,25.32,25.24,25.32,87300.0,21.2147,21.282,21.2147,21.282,87300.0
2010-09-24 10:40:00,25.32,25.35,25.31,25.34,32800.0,21.282,21.3072,21.2736,21.2988,32800.0
2010-09-24 10:45:00,25.34,25.34,25.28,25.29,86700.0,21.2988,21.2988,21.2483,21.2567,86700.0
2010-09-24 10:50:00,25.28,25.3,25.28,25.29,16600.0,21.2483,21.2652,21.2483,21.2567,16600.0
2010-09-24 10:55:00,25.3,25.3,25.28,25.3,16600.0,21.2652,21.2652,21.2483,21.2652,16600.0
2010-09-24 11:00:00,25.3,25.35,25.29,25.34,30100.0,21.2652,21.3072,21.2567,21.2988,30100.0
2010-09-24 11:05:00,25.34,25.4,25.33,25.38,51500.0,21.2988,21.3492,21.2904,21.3324,51500.0
2010-09-24 11:10:00,25.38,25.42,25.37,25.42,28600.0,21.3324,21.366,21.324,21.366,28600.0
2010-09-24 11:15:00,25.42,25.44,25.38,25.43,18000.0,21.366,21.3828,21.3324,21.3744,18000.0
2010-09-24 11:20:00,25.44,25.47,25.42,25.43,11900.0,21.3828,21.408,21.366,21.3744,11900.0
2010-09-24 11:25:00,25.43,25.43,25.37,25.39,11700.0,21.3744,21.3744,21.324,21.3408,11700.0
2010-09-24 11:30:00,25.38,25.39,25.34,25.35,20700.0,21.3324,21.3408,21.2988,21.3072,20700.0
2010-09-24 11:35:00,25.34,25.34,25.3,25.31,15300.0,21.2988,21.2988,21.2652,21.2736,15300.0
2010-09-24 11:40:00,25.31,25.32,25.3,25.31,10100.0,21.2736,21.282,21.2652,21.2736,10100.0
2010-09-24 11:45:00,25.31,25.35,25.3,25.35,36100.0,21.2736,21.3072,21.2652,21.3072,36100.0
2010-09-24 11:50:00,25.36,25.36,25.34,25.35,25600.0,21.3156,21.3156,21.2988,21.3072,25600.0
2010-09-24 11:55:00,25.34,25.36,25.34,25.35,5600.0,21.2988,21.3156,21.2988,21.3072,5600.0
2010-09-24 12:00:00,25.35,25.35,25.34,25.35,14400.0,21.3072,21.3072,21.2988,21.3072,14400.0
2010-09-24 12:05:00,25.35,25.35,25.34,25.34,8500.0,21.3072,21.3072,21.2988,21.2988,8500.0
2010-09-24 12:10:00,25.35,25.35,25.31,25.31,15100.0,21.3072,21.3072,21.2736,21.2736,15100.0
2010-09-24 12:15:00,25.32,25.33,25.29,25.3,18200.0,21.282,21.2904,21.2567,21.2652,18200.0
2010-09-24 12:20:00,25.3,25.31,25.29,25.3,11700.0,21.2652,21.2736,21.2567,21.2652,11700.0
2010-09-24 12:25:00,25.3,25.33,25.3,25.33,9700.0,21.2652,21.2904,21.2652,21.2904,9700.0
2010-09-24 12:30:00,25.32,25.34,25.3,25.33,18800.0,21.282,21.2988,21.2652,21.2904,18800.0
2010-09-24 12:35:00,25.34,25.38,25.34,25.38,7000.0,21.2988,21.3324,21.2988,21.3324,7000.0
2010-09-24 12:40:00,25.39,25.41,25.38,25.4,15700.0,21.3408,21.3576,21.3324,21.3492,15700.0
2010-09-24 12:45:00,25.41,25.44,25.41,25.44,6200.0,21.3576,21.3828,21.3576,21.3828,6200.0
2010-09-24 12:50:00,25.43,25.44,25.41,25.43,10900.0,21.3744,21.3828,21.3576,21.3744,10900.0
2010-09-24 12:55:00,25.43,25.43,25.42,25.43,7100.0,21.3744,21.3744,21.366,21.3744,7100.0
2010-09-24 13:00:00,25.43,25.46,25.4,25.41,19600.0,21.3744,21.3996,21.3492,21.3576,19600.0
2010-09-24 13:05:00,25.41,25.42,25.41,25.42,8400.0,21.3576,21.366,21.3576,21.366,8400.0
2010-09-24 13:10:00,25.42,25.43,25.41,25.42,30800.0,21.366,21.3744,21.3576,21.366,30800.0
2010-09-24 13:15:00,25.43,25.44,25.42,25.43,15000.0,21.3744,21.3828,21.366,21.3744,15000.0
2010-09-24 13:20:00,25.43,25.43,25.4,25.4,33500.0,21.3744,21.3744,21.3492,21.3492,33500.0
2010-09-24 13:25:00,25.4,25.44,25.4,25.43,8400.0,21.3492,21.3828,21.3492,21.3744,8400.0
2010-09-24 13:30:00,25.44,25.46,25.43,25.44,87500.0,21.3828,21.3996,21.3744,21.3828,87500.0
2010-09-24 13:35:00,25.44,25.45,25.38,25.39,50000.0,21.3828,21.3912,21.3324,21.3408,50000.0
2010-09-24 13:40:00,25.4,25.42,25.4,25.42,3800.0,21.3492,21.366,21.3492,21.366,3800.0
2010-09-24 13:45:00,25.42,25.42,25.4,25.41,16500.0,21.366,21.366,21.3492,21.3576,16500.0
2010-09-24 13:50:00,25.42,25.44,25.41,25.43,18900.0,21.366,21.3828,21.3576,21.3744,18900.0
2010-09-24 13:55:00,25.44,25.45,25.41,25.42,38700.0,21.3828,21.3912,21.3576,21.366,38700.0
2010-09-24 14:00:00,25.42,25.49,25.42,25.44,30000.0,21.366,21.4249,21.366,21.3828,30000.0
2010-09-24 14:05:00,25.44,25.44,25.39,25.39,28700.0,21.3828,21.3828,21.3408,21.3408,28700.0
2010-09-24 14:10:00,25.39,25.42,25.39,25.41,35600.0,21.3408,21.366,21.3408,21.3576,35600.0
2010-09-24 14:15:00,25.41,25.42,25.39,25.39,19600.0,21.3576,21.366,21.3408,21.3408,19600.0
2010-09-24 14:20:00,25.4,25.41,25.39,25.39,15500.0,21.3492,21.3576,21.3408,21.3408,15500.0
2010-09-24 14:25:00,25.4,25.44,25.39,25.44,29000.0,21.3492,21.3828,21.3408,21.3828,29000.0
2010-09-24 14:30:00,25.44,25.5,25.43,25.5,11800.0,21.3828,21.4333,21.3744,21.4333,11800.0
2010-09-24 14:35:00,25.5,25.53,25.5,25.53,13000.0,21.4333,21.4585,21.4333,21.4585,13000.0
2010-09-24 14:40:00,25.53,25.56,25.52,25.56,12300.0,21.4585,21.4837,21.4501,21.4837,12300.0
2010-09-24 14:45:00,25.56,25.58,25.55,25.57,20900.0,21.4837,21.5005,21.4753,21.4921,20900.0
2010-09-24 14:50:00,25.56,25.57,25.54,25.57,13900.0,21.4837,21.4921,21.4669,21.4921,13900.0
2010-09-24 14:55:00,25.57,25.61,25.57,25.58,19400.0,21.4921,21.5257,21.4921,21.5005,19400.0
2010-09-24 15:00:00,25.58,25.58,25.53,25.55,30700.0,21.5005,21.5005,21.4585,21.4753,30700.0
2010-09-24 15:05:00,25.55,25.6,25.55,25.6,11600.0,21.4753,21.5173,21.4753,21.5173,11600.0
2010-09-24 15:10:00,25.59,25.64,25.59,25.63,20700.0,21.5089,21.5509,21.5089,21.5425,20700.0
2010-09-24 15:15:00,25.64,25.64,25.62,25.64,18500.0,21.5509,21.5509,21.5341,21.5509,18500.0
2010-09-24 15:20:00,25.63,25.64,25.61,25.63,19500.0,21.5425,21.5509,21.5257,21.5425,19500.0
2010-09-24 15:25:00,25.63,25.64,25.6,25.61,30400.0,21.5425,21.5509,21.5173,21.5257,30400.0
2010-09-24 15:30:00,25.6,25.63,25.58,25.63,26800.0,21.5173,21.5425,21.5005,21.5425,26800.0
2010-09-24 15:35:00,25.63,25.7,25.62,25.7,59800.0,21.5425,21.6014,21.5341,21.6014,59800.0
2010-09-24 15:40:00,25.7,25.74,25.7,25.72,47500.0,21.6014,21.635,21.6014,21.6182,47500.0
2010-09-24 15:45:00,25.72,25.78,25.72,25.77,92200.0,21.6182,21.6686,21.6182,21.6602,92200.0
2010-09-24 15:50:00,25.78,25.79,25.73,25.73,86300.0,21.6686,21.677,21.6266,21.6266,86300.0
2010-09-24 15:55:00,25.73,25.78,25.73,25.77,145200.0,21.6266,21.6686,21.6266,21.6602,145200.0
2010-09-27 09:30:00,25.89,25.97,25.63,25.65,17200.0,21.7611,21.8283,21.5425,21.5593,17200.0
2010-09-27 09:35:00,25.63,25.67,25.57,25.59,22500.0,21.5425,21.5761,21.4921,21.5089,22500.0
2010-09-27 09:40:00,25.59,25.6,25.49,25.53,24400.0,21.5089,21.5173,21.4249,21.4585,24400.0
2010-09-27 09:45:00,25.54,25.54,25.45,25.48,27600.0,21.4669,21.4669,21.3912,21.4164,27600.0
2010-09-27 09:50:00,25.48,25.53,25.48,25.53,12100.0,21.4164,21.4585,21.4164,21.4585,12100.0
2010-09-27 09:55:00,25.54,25.54,25.49,25.5,10800.0,21.4669,21.4669,21.4249,21.4333,10800.0
2010-09-27 10:00:00,25.51,25.56,25.49,25.55,11100.0,21.4417,21.4837,21.4249,21.4753,11100.0
2010-09-27 10:05:00,25.55,25.62,25.54,25.61,7900.0,21.4753,21.5341,21.4669,21.5257,7900.0
2010-09-27 10:10:00,25.62,25.62,25.54,25.54,6800.0,21.5341,21.5341,21.4669,21.4669,6800.0
2010-09-27 10:15:00,25.54,25.55,25.5,25.5,9400.0,21.4669,21.4753,21.4333,21.4333,9400.0
2010-09-27 10:20:00,25.5,25.55,25.5,25.55,7000.0,21.4333,21.4753,21.4333,21.4753,7000.0
2010-09-27 10:25:00,25.56,25.66,25.56,25.66,8700.0,21.4837,21.5677,21.4837,21.5677,8700.0
2010-09-27 10:30:00,25.65,25.65,25.57,25.63,10900.0,21.5593,21.5593,21.4921,21.5425,10900.0
2010-09-27 10:35:00,25.63,25.64,25.56,25.59,6200.0,21.5425,21.5509,21.4837,21.5089,6200.0
2010-09-27 10:40:00,25.59,25.66,25.58,25.66,6300.0,21.5089,21.5677,21.5005,21.5677,6300.0
2010-09-27 10:45:00,25.66,25.67,25.62,25.63,8900.0,21.5677,21.5761,21.5341,21.5425,8900.0
2010-09-27 10:50:00,25.63,25.63,25.6,25.62,8400.0,21.5425,21.5425,21.5173,21.5341,8400.0
2010-09-27 10:55:00,25.62,25.62,25.6,25.6,16200.0,21.5341,21.5341,21.5173,21.5173,16200.0
2010-09-27 11:00:00,25.59,25.59,25.5,25.51,7800.0,21.5089,21.5089,21.4333,21.4417,7800.0
2010-09-27 11:05:00,25.51,25.51,25.46,25.47,110300.0,21.4417,21.4417,21.3996,21.408,110300.0
2010-09-27 11:10:00,25.47,25.47,25.39,25.39,17600.0,21.408,21.408,21.3408,21.3408,17600.0
2010-09-27 11:15:00,25.39,25.4,25.35,25.36,30100.0,21.3408,21.3492,21.3072,21.3156,30100.0
2010-09-27 11:20:00,25.35,25.36,25.35,25.35,9400.0,21.3072,21.3156,21.3072,21.3072,9400.0
2010-09-27 11:25:00,25.35,25.36,25.28,25.29,35300.0,21.3072,21.3156,21.2483,21.2567,35300.0
2010-09-27 11:30:00,25.3,25.35,25.24,25.33,41800.0,21.2652,21.3072,21.2147,21.2904,41800.0
2010-09-27 11:35:00,25.33,25.34,25.27,25.28,18300.0,21.2904,21.2988,21.2399,21.2483,18300.0
2010-09-27 11:40:00,25.28,25.3,25.22,25.29,28900.0,21.2483,21.2652,21.1979,21.2567,28900.0
2010-09-27 11:45:00,25.3,25.38,25.28,25.33,18800.0,21.2652,21.3324,21.2483,21.2904,18800.0
2010-09-27 11:50:00,25.34,25.36,25.3,25.34,21300.0,21.2988,21.3156,21.2652,21.2988,21300.0
2010-09-27 11:55:00,25.34,25.35,25.33,25.35,8300.0,21.2988,21.3072,21.2904,21.3072,8300.0
2010-09-27 12:00:00,25.35,25.38,25.34,25.37,16400.0,21.3072,21.3324,21.2988,21.324,16400.0
2010-09-27 12:05:00,25.38,25.38,25.37,25.37,10000.0,21.3324,21.3324,21.324,21.324,10000.0
2010-09-27 12:10:00,25.38,25.38,25.32,25.32,12800.0,21.3324,21.3324,21.282,21.282,12800.0
2010-09-27 12:15:00,25.32,25.33,25.32,25.32,4900.0,21.282,21.2904,21.282,21.282,4900.0
2010-09-27 12:20:00,25.33,25.33,25.3,25.3,11500.0,21.2904,21.2904,21.2652,21.2652,11500.0
2010-09-27 12:25:00,25.31,25.31,25.3,25.3,3900.0,21.2736,21.2736,21.2652,21.2652,3900.0
2010-09-27 12:30:00,25.3,25.3,25.19,25.19,34800.0,21.2652,21.2652,21.1727,21.1727,34800.0
2010-09-27 12:35:00,25.2,25.23,25.19,25.23,14000.0,21.1811,21.2063,21.1727,21.2063,14000.0
2010-09-27 12:40:00,25.23,25.24,25.22,25.24,8200.0,21.2063,21.2147,21.1979,21.2147,8200.0
2010-09-27 12:45:00,25.24,25.24,25.2,25.22,11700.0,21.2147,21.2147,21.1811,21.1979,11700.0
2010-09-27 12:50:00,25.23,25.23,25.21,25.21,3800.0,21.2063,21.2063,21.1895,21.1895,3800.0
2010-09-27 12:55:00,25.22,25.22,25.19,25.2,8200.0,21.1979,21.1979,21.1727,21.1811,8200.0
2010-09-27 13:00:00,25.2,25.2,25.18,25.2,17600.0,21.1811,21.1811,21.1643,21.1811,17600.0
2010-09-27 13:05:00,25.2,25.22,25.19,25.21,9100.0,21.1811,21.1979,21.1727,21.1895,9100.0
2010-09-27 13:10:00,25.22,25.22,25.18,25.2,10600.0,21.1979,21.1979,21.1643,21.1811,10600.0
2010-09-27 13:15:00,25.2,25.2,25.19,25.19,4700.0,21.1811,21.1811,21.1727,21.1727,4700.0
2010-09-27 13:20:00,25.19,25.2,25.19,25.2,8400.0,21.1727,21.1811,21.1727,21.1811,8400.0
2010-09-27 13:25:00,25.19,25.21,25.19,25.21,14000.0,21.1727,21.1895,21.1727,21.1895,14000.0
2010-09-27 13:30:00,25.21,25.21,25.2,25.21,6700.0,21.1895,21.1895,21.1811,21.1895,6700.0
2010-09-27 13:35:00,25.21,25.21,25.19,25.2,7000.0,21.1895,21.1895,21.1727,21.1811,7000.0
2010-09-27 13:40:00,25.2,25.2,25.19,25.19,28000.0,21.1811,21.1811,21.1727,21.1727,28000.0
2010-09-27 13:45:00,25.19,25.25,25.19,25.22,41800.0,21.1727,21.2231,21.1727,21.1979,41800.0
2010-09-27 13:50:00,25.22,25.24,25.22,25.24,11300.0,21.1979,21.2147,21.1979,21.2147,11300.0
2010-09-27 13:55:00,25.24,25.24,25.23,25.24,12000.0,21.2147,21.2147,21.2063,21.2147,12000.0
2010-09-27 14:00:00,25.24,25.24,25.19,25.21,31800.0,21.2147,21.2147,21.1727,21.1895,31800.0
2010-09-27 14:05:00,25.21,25.21,25.2,25.2,6100.0,21.1895,21.1895,21.1811,21.1811,6100.0
2010-09-27 14:10:00,25.21,25.21,25.17,25.17,44600.0,21.1895,21.1895,21.1559,21.1559,44600.0
2010-09-27 14:15:00,25.18,25.2,25.17,25.18,43700.0,21.1643,21.1811,21.1559,21.1643,43700.0
2010-09-27 14:20:00,25.19,25.19,25.18,25.18,15700.0,21.1727,21.1727,21.1643,21.1643,15700.0
2010-09-27 14:25:00,25.19,25.19,25.18,25.18,13100.0,21.1727,21.1727,21.1643,21.1643,13100.0
2010-09-27 14:30:00,25.19,25.23,25.18,25.22,30700.0,21.1727,21.2063,21.1643,21.1979,30700.0
2010-09-27 14:35:00,25.23,25.28,25.22,25.22,31900.0,21.2063,21.2483,21.1979,21.1979,31900.0
2010-09-27 14:40:00,25.23,25.34,25.23,25.33,28000.0,21.2063,21.2988,21.2063,21.2904,28000.0
2010-09-27 14:45:00,25.34,25.35,25.26,25.26,41000.0,21.2988,21.3072,21.2315,21.2315,41000.0
2010-09-27 14:50:00,25.26,25.28,25.24,25.28,26400.0,21.2315,21.2483,21.2147,21.2483,26400.0
2010-09-27 14:55:00,25.28,25.3,25.27,25.29,7900.0,21.2483,21.2652,21.2399,21.2567,7900.0
2010-09-27 15:00:00,25.29,25.29,25.26,25.26,12000.0,21.2567,21.2567,21.2315,21.2315,12000.0
2010-09-27 15:05:00,25.27,25.27,25.24,25.24,15700.0,21.2399,21.2399,21.2147,21.2147,15700.0
2010-09-27 15:10:00,25.25,25.25,25.24,25.25,4300.0,21.2231,21.2231,21.2147,21.2231,4300.0
2010-09-27 15:15:00,25.25,25.25,25.24,25.25,17700.0,21.2231,21.2231,21.2147,21.2231,17700.0
2010-09-27 15:20:00,25.25,25.25,25.24,25.25,13200.0,21.2231,21.2231,21.2147,21.2231,13200.0
2010-09-27 15:25:00,25.25,25.25,25.23,25.24,12500.0,21.2231,21.2231,21.2063,21.2147,12500.0
2010-09-27 15:30:00,25.23,25.24,25.18,25.2,38700.0,21.2063,21.2147,21.1643,21.1811,38700.0
2010-09-27 15:35:00,25.2,25.2,25.16,25.16,34300.0,21.1811,21.1811,21.1475,21.1475,34300.0
2010-09-27 15:40:00,25.15,25.18,25.13,25.17,73800.0,21.1391,21.1643,21.1223,21.1559,73800.0
2010-09-27 15:45:00,25.17,25.17,25.13,25.13,50500.0,21.1559,21.1559,21.1223,21.1223,50500.0
2010-09-27 15:50:00,25.13,25.14,25.08,25.08,65800.0,21.1223,21.1307,21.0802,21.0802,65800.0
2010-09-27 15:55:00,25.08,25.14,25.08,25.11,160300.0,21.0802,21.1307,21.0802,21.1055,160300.0
2010-09-28 09:30:00,25.2,25.22,25.01,25.04,31800.0,21.1811,21.1979,21.0214,21.0466,31800.0
2010-09-28 09:35:00,25.04,25.09,25.02,25.04,36800.0,21.0466,21.0886,21.0298,21.0466,36800.0
2010-09-28 09:40:00,25.04,25.07,25.02,25.07,43600.0,21.0466,21.0718,21.0298,21.0718,43600.0
2010-09-28 09:45:00,25.07,25.1,25.02,25.1,28400.0,21.0718,21.0971,21.0298,21.0971,28400.0
2010-09-28 09:50:00,25.1,25.13,25.09,25.09,20300.0,21.0971,21.1223,21.0886,21.0886,20300.0
2010-09-28 09:55:00,25.09,25.13,25.07,25.11,17800.0,21.0886,21.1223,21.0718,21.1055,17800.0
2010-09-28 10:00:00,25.1,25.1,24.9,24.96,34000.0,21.0971,21.0971,20.9289,20.9794,34000.0
2010-09-28 10:05:00,24.96,24.96,24.86,24.88,24000.0,20.9794,20.9794,20.8953,20.9121,24000.0
2010-09-28 10:10:00,24.87,24.89,24.84,24.87,19800.0,20.9037,20.9205,20.8785,20.9037,19800.0
2010-09-28 10:15:00,24.88,25.0,24.88,25.0,22900.0,20.9121,21.013,20.9121,21.013,22900.0
2010-09-28 10:20:00,24.98,25.05,24.97,25.04,10300.0,20.9962,21.055,20.9878,21.0466,10300.0
2010-09-28 10:25:00,25.04,25.12,25.04,25.08,9900.0,21.0466,21.1139,21.0466,21.0802,9900.0
2010-09-28 10:30:00,25.08,25.09,25.03,25.04,23000.0,21.0802,21.0886,21.0382,21.0466,23000.0
2010-09-28 10:35:00,25.03,25.05,25.01,25.02,9900.0,21.0382,21.055,21.0214,21.0298,9900.0
2010-09-28 10:40:00,25.03,25.06,24.99,25.03,17800.0,21.0382,21.0634,21.0046,21.0382,17800.0
2010-09-28 10:45:00,25.03,25.05,25.02,25.03,9900.0,21.0382,21.055,21.0298,21.0382,9900.0
2010-09-28 10:50:00,25.03,25.04,24.97,25.0,12500.0,21.0382,21.0466,20.9878,21.013,12500.0
2010-09-28 10:55:00,24.99,25.06,24.99,25.06,15600.0,21.0046,21.0634,21.0046,21.0634,15600.0
2010-09-28 11:00:00,25.06,25.08,25.05,25.06,20400.0,21.0634,21.0802,21.055,21.0634,20400.0
2010-09-28 11:05:00,25.06,25.06,25.03,25.03,11300.0,21.0634,21.0634,21.0382,21.0382,11300.0
2010-09-28 11:10:00,25.02,25.1,25.02,25.07,11900.0,21.0298,21.0971,21.0298,21.0718,11900.0
2010-09-28 11:15:00,25.08,25.09,25.06,25.09,11600.0,21.0802,21.0886,21.0634,21.0886,11600.0
2010-09-28 11:20:00,25.1,25.13,25.09,25.13,24900.0,21.0971,21.1223,21.0886,21.1223,24900.0
2010-09-28 11:25:00,25.14,25.21,25.11,25.2,30400.0,21.1307,21.1895,21.1055,21.1811,30400.0
2010-09-28 11:30:00,25.21,25.25,25.2,25.21,14600.0,21.1895,21.2231,21.1811,21.1895,14600.0
2010-09-28 11:35:00,25.21,25.26,25.21,25.23,9200.0,21.1895,21.2315,21.1895,21.2063,9200.0
2010-09-28 11:40:00,25.22,25.27,25.22,25.27,18500.0,21.1979,21.2399,21.1979,21.2399,18500.0
2010-09-28 11:45:00,25.26,25.27,25.25,25.26,9000.0,21.2315,21.2399,21.2231,21.2315,9000.0
2010-09-28 11:50:00,25.26,25.27,25.23,25.27,8300.0,21.2315,21.2399,21.2063,21.2399,8300.0
2010-09-28 11:55:00,25.27,25.27,25.22,25.24,9900.0,21.2399,21.2399,21.1979,21.2147,9900.0
2010-09-28 12:00:00,25.24,25.27,25.22,25.22,7700.0,21.2147,21.2399,21.1979,21.1979,7700.0
2010-09-28 12:05:00,25.22,25.23,25.2,25.23,6200.0,21.1979,21.2063,21.1811,21.2063,6200.0
2010-09-28 12:10:00,25.22,25.26,25.22,25.26,8600.0,21.1979,21.2315,21.1979,21.2315,8600.0
2010-09-28 12:15:00,25.25,25.3,25.25,25.28,10700.0,21.2231,21.2652,21.2231,21.2483,10700.0
2010-09-28 12:20:00,25.28,25.35,25.28,25.34,8000.0,21.2483,21.3072,21.2483,21.2988,8000.0
2010-09-28 12:25:00,25.34,25.37,25.31,25.32,8000.0,21.2988,21.324,21.2736,21.282,8000.0
2010-09-28 12:30:00,25.33,25.34,25.31,25.34,8000.0,21.2904,21.2988,21.2736,21.2988,8000.0
2010-09-28 12:35:00,25.33,25.35,25.32,25.33,4100.0,21.2904,21.3072,21.282,21.2904,4100.0
2010-09-28 12:40:00,25.34,25.34,25.31,25.32,3000.0,21.2988,21.2988,21.2736,21.282,3000.0
2010-09-28 12:45:00,25.32,25.37,25.32,25.33,6400.0,21.282,21.324,21.282,21.2904,6400.0
2010-09-28 12:50:00,25.33,25.34,25.32,25.34,4600.0,21.2904,21.2988,21.282,21.2988,4600.0
2010-09-28 12:55:00,25.34,25.36,25.33,25.36,3200.0,21.2988,21.3156,21.2904,21.3156,3200.0
2010-09-28 13:00:00,25.36,25.36,25.32,25.32,9500.0,21.3156,21.3156,21.282,21.282,9500.0
2010-09-28 13:05:00,25.31,25.33,25.27,25.27,9900.0,21.2736,21.2904,21.2399,21.2399,9900.0
2010-09-28 13:10:00,25.27,25.28,25.27,25.28,2700.0,21.2399,21.2483,21.2399,21.2483,2700.0
2010-09-28 13:15:00,25.27,25.28,25.27,25.28,4100.0,21.2399,21.2483,21.2399,21.2483,4100.0
2010-09-28 13:20:00,25.28,25.28,25.23,25.23,10200.0,21.2483,21.2483,21.2063,21.2063,10200.0
2010-09-28 13:25:00,25.24,25.27,25.21,25.24,60000.0,21.2147,21.2399,21.1895,21.2147,60000.0
2010-09-28 13:30:00,25.24,25.31,25.24,25.3,25300.0,21.2147,21.2736,21.2147,21.2652,25300.0
2010-09-28 13:35:00,25.31,25.34,25.31,25.32,8000.0,21.2736,21.2988,21.2736,21.282,8000.0
2010-09-28 13:40:00,25.32,25.32,25.3,25.32,4300.0,21.282,21.282,21.2652,21.282,4300.0
2010-09-28 13:45:00,25.32,25.33,25.31,25.32,4400.0,21.282,21.2904,21.2736,21.282,4400.0
2010-09-28 13:50:00,25.32,25.4,25.32,25.38,10100.0,21.282,21.3492,21.282,21.3324,10100.0
2010-09-28 13:55:00,25.37,25.4,25.36,25.39,6500.0,21.324,21.3492,21.3156,21.3408,6500.0
2010-09-28 14:00:00,25.4,25.4,25.37,25.37,5500.0,21.3492,21.3492,21.324,21.324,5500.0
2010-09-28 14:05:00,25.37,25.38,25.35,25.35,4100.0,21.324,21.3324,21.3072,21.3072,4100.0
2010-09-28 14:10:00,25.35,25.39,25.35,25.36,6100.0,21.3072,21.3408,21.3072,21.3156,6100.0
2010-09-28 14:15:00,25.35,25.37,25.34,25.34,8800.0,21.3072,21.324,21.2988,21.2988,8800.0
2010-09-28 14:20:00,25.35,25.37,25.3,25.3,10300.0,21.3072,21.324,21.2652,21.2652,10300.0
2010-09-28 14:25:00,25.3,25.31,25.26,25.28,9500.0,21.2652,21.2736,21.2315,21.2483,9500.0
2010-09-28 14:30:00,25.27,25.29,25.26,25.29,7300.0,21.2399,21.2567,21.2315,21.2567,7300.0
2010-09-28 14:35:00,25.28,25.28,25.24,25.27,13800.0,21.2483,21.2483,21.2147,21.2399,13800.0
2010-09-28 14:40:00,25.26,25.28,25.21,25.27,15900.0,21.2315,21.2483,21.1895,21.2399,15900.0
2010-09-28 14:45:00,25.26,25.26,25.19,25.21,8400.0,21.2315,21.2315,21.1727,21.1895,8400.0
2010-09-28 14:50:00,25.21,25.23,25.18,25.2,24100.0,21.1895,21.2063,21.1643,21.1811,24100.0
2010-09-28 14:55:00,25.19,25.23,25.18,25.21,21800.0,21.1727,21.2063,21.1643,21.1895,21800.0
2010-09-28 15:00:00,25.21,25.23,25.2,25.22,7200.0,21.1895,21.2063,21.1811,21.1979,7200.0
2010-09-28 15:05:00,25.21,25.27,25.21,25.27,11900.0,21.1895,21.2399,21.1895,21.2399,11900.0
2010-09-28 15:10:00,25.27,25.29,25.24,25.27,13800.0,21.2399,21.2567,21.2147,21.2399,13800.0
2010-09-28 15:15:00,25.27,25.31,25.27,25.3,16200.0,21.2399,21.2736,21.2399,21.2652,16200.0
2010-09-28 15:20:00,25.29,25.32,25.29,25.29,7700.0,21.2567,21.282,21.2567,21.2567,7700.0
2010-09-28 15:25:00,25.29,25.31,25.26,25.28,14200.0,21.2567,21.2736,21.2315,21.2483,14200.0
2010-09-28 15:30:00,25.28,25.33,25.28,25.33,24000.0,21.2483,21.2904,21.2483,21.2904,24000.0
2010-09-28 15:35:00,25.34,25.38,25.34,25.37,30400.0,21.2988,21.3324,21.2988,21.324,30400.0
2010-09-28 15:40:00,25.38,25.41,25.36,25.38,19500.0,21.3324,21.3576,21.3156,21.3324,19500.0
2010-09-28 15:45:00,25.38,25.46,25.38,25.44,130100.0,21.3324,21.3996,21.3324,21.3828,130100.0
2010-09-28 15:50:00,25.44,25.48,25.43,25.47,37100.0,21.3828,21.4164,21.3744,21.408,37100.0
2010-09-28 15:55:00,25.47,25.47,25.41,25.43,77600.0,21.408,21.408,21.3576,21.3744,77600.0
2010-09-29 09:30:00,25.19,25.23,25.13,25.13,22100.0,21.1727,21.2063,21.1223,21.1223,22100.0
2010-09-29 09:35:00,25.13,25.3,25.13,25.3,14800.0,21.1223,21.2652,21.1223,21.2652,14800.0
2010-09-29 09:40:00,25.3,25.36,25.25,25.29,11100.0,21.2652,21.3156,21.2231,21.2567,11100.0
2010-09-29 09:45:00,25.29,25.39,25.29,25.34,11500.0,21.2567,21.3408,21.2567,21.2988,11500.0
2010-09-29 09:50:00,25.34,25.34,25.2,25.23,17800.0,21.2988,21.2988,21.1811,21.2063,17800.0
2010-09-29 09:55:00,25.23,25.25,25.18,25.21,11000.0,21.2063,21.2231,21.1643,21.1895,11000.0
2010-09-29 10:00:00,25.21,25.28,25.2,25.27,9700.0,21.1895,21.2483,21.1811,21.2399,9700.0
2010-09-29 10:05:00,25.27,25.3,25.27,25.28,13600.0,21.2399,21.2652,21.2399,21.2483,13600.0
2010-09-29 10:10:00,25.3,25.3,25.28,25.3,8700.0,21.2652,21.2652,21.2483,21.2652,8700.0
2010-09-29 10:15:00,25.29,25.3,25.18,25.2,16800.0,21.2567,21.2652,21.1643,21.1811,16800.0
2010-09-29 10:20:00,25.19,25.19,25.12,25.14,19600.0,21.1727,21.1727,21.1139,21.1307,19600.0
2010-09-29 10:25:00,25.14,25.16,25.09,25.16,13600.0,21.1307,21.1475,21.0886,21.1475,13600.0
2010-09-29 10:30:00,25.17,25.21,25.17,25.18,7800.0,21.1559,21.1895,21.1559,21.1643,7800.0
2010-09-29 10:35:00,25.18,25.18,25.14,25.15,12100.0,21.1643,21.1643,21.1307,21.1391,12100.0
2010-09-29 10:40:00,25.15,25.18,25.12,25.12,14700.0,21.1391,21.1643,21.1139,21.1139,14700.0
2010-09-29 10:45:00,25.12,25.17,25.12,25.15,11500.0,21.1139,21.1559,21.1139,21.1391,11500.0
2010-09-29 10:50:00,25.15,25.16,25.13,25.13,12200.0,21.1391,21.1475,21.1223,21.1223,12200.0
2010-09-29 10:55:00,25.13,25.14,25.07,25.14,17000.0,21.1223,21.1307,21.0718,21.1307,17000.0
2010-09-29 11:00:00,25.14,25.18,25.14,25.18,9200.0,21.1307,21.1643,21.1307,21.1643,9200.0
2010-09-29 11:05:00,25.18,25.18,25.15,25.16,14600.0,21.1643,21.1643,21.1391,21.1475,14600.0
2010-09-29 11:10:00,25.16,25.17,25.15,25.15,9400.0,21.1475,21.1559,21.1391,21.1391,9400.0
2010-09-29 11:15:00,25.15,25.16,25.15,25.16,8500.0,21.1391,21.1475,21.1391,21.1475,8500.0
2010-09-29 11:20:00,25.16,25.19,25.15,25.19,8600.0,21.1475,21.1727,21.1391,21.1727,8600.0
2010-09-29 11:25:00,25.19,25.21,25.17,25.21,9600.0,21.1727,21.1895,21.1559,21.1895,9600.0
2010-09-29 11:30:00,25.21,25.22,25.2,25.2,4500.0,21.1895,21.1979,21.1811,21.1811,4500.0
2010-09-29 11:35:00,25.2,25.32,25.2,25.31,34200.0,21.1811,21.282,21.1811,21.2736,34200.0
2010-09-29 11:40:00,25.31,25.33,25.27,25.33,16000.0,21.2736,21.2904,21.2399,21.2904,16000.0
2010-09-29 11:45:00,25.33,25.35,25.3,25.3,13500.0,21.2904,21.3072,21.2652,21.2652,13500.0
2010-09-29 11:50:00,25.3,25.31,25.29,25.31,10800.0,21.2652,21.2736,21.2567,21.2736,10800.0
2010-09-29 11:55:00,25.31,25.35,25.3,25.35,5300.0,21.2736,21.3072,21.2652,21.3072,5300.0
2010-09-29 12:00:00,25.34,25.35,25.31,25.31,14000.0,21.2988,21.3072,21.2736,21.2736,14000.0
2010-09-29 12:05:00,25.31,25.32,25.29,25.29,6600.0,21.2736,21.282,21.2567,21.2567,6600.0
2010-09-29 12:10:00,25.29,25.3,25.28,25.29,5500.0,21.2567,21.2652,21.2483,21.2567,5500.0
2010-09-29 12:15:00,25.3,25.32,25.29,25.32,8000.0,21.2652,21.282,21.2567,21.282,8000.0
2010-09-29 12:20:00,25.32,25.36,25.32,25.36,2400.0,21.282,21.3156,21.282,21.3156,2400.0
2010-09-29 12:25:00,25.36,25.39,25.35,25.35,10900.0,21.3156,21.3408,21.3072,21.3072,10900.0
2010-09-29 12:30:00,25.34,25.34,25.29,25.29,13100.0,21.2988,21.2988,21.2567,21.2567,13100.0
2010-09-29 12:35:00,25.27,25.27,25.25,25.26,8700.0,21.2399,21.2399,21.2231,21.2315,8700.0
2010-09-29 12:40:00,25.27,25.27,25.26,25.27,3400.0,21.2399,21.2399,21.2315,21.2399,3400.0
2010-09-29 12:45:00,25.26,25.27,25.26,25.26,6400.0,21.2315,21.2399,21.2315,21.2315,6400.0
2010-09-29 12:50:00,25.27,25.28,25.26,25.28,5200.0,21.2399,21.2483,21.2315,21.2483,5200.0
2010-09-29 12:55:00,25.28,25.28,25.26,25.26,6200.0,21.2483,21.2483,21.2315,21.2315,6200.0
2010-09-29 13:00:00,25.26,25.27,25.26,25.27,4200.0,21.2315,21.2399,21.2315,21.2399,4200.0
2010-09-29 13:05:00,25.28,25.28,25.21,25.22,9000.0,21.2483,21.2483,21.1895,21.1979,9000.0
2010-09-29 13:10:00,25.21,25.28,25.21,25.25,64300.0,21.1895,21.2483,21.1895,21.2231,64300.0
2010-09-29 13:15:00,25.25,25.27,25.25,25.27,42600.0,21.2231,21.2399,21.2231,21.2399,42600.0
2010-09-29 13:20:00,25.27,25.27,25.24,25.25,37200.0,21.2399,21.2399,21.2147,21.2231,37200.0
2010-09-29 13:25:00,25.24,25.26,25.23,25.23,28400.0,21.2147,21.2315,21.2063,21.2063,28400.0
2010-09-29 13:30:00,25.23,25.24,25.21,25.22,40400.0,21.2063,21.2147,21.1895,21.1979,40400.0
2010-09-29 13:35:00,25.22,25.24,25.19,25.21,84700.0,21.1979,21.2147,21.1727,21.1895,84700.0
2010-09-29 13:40:00,25.22,25.25,25.22,25.25,5200.0,21.1979,21.2231,21.1979,21.2231,5200.0
2010-09-29 13:45:00,25.25,25.26,25.24,25.25,16000.0,21.2231,21.2315,21.2147,21.2231,16000.0
2010-09-29 13:50:00,25.25,25.26,25.22,25.22,90700.0,21.2231,21.2315,21.1979,21.1979,90700.0
2010-09-29 13:55:00,25.23,25.23,25.21,25.22,50700.0,21.2063,21.2063,21.1895,21.1979,50700.0
2010-09-29 14:00:00,25.22,25.23,25.21,25.21,18400.0,21.1979,21.2063,21.1895,21.1895,18400.0
2010-09-29 14:05:00,25.21,25.22,25.21,25.21,8500.0,21.1895,21.1979,21.1895,21.1895,8500.0
2010-09-29 14:10:00,25.22,25.22,25.21,25.22,63100.0,21.1979,21.1979,21.1895,21.1979,63100.0
2010-09-29 14:15:00,25.22,25.22,25.19,25.21,36400.0,21.1979,21.1979,21.1727,21.1895,36400.0
2010-09-29 14:20:00,25.21,25.21,25.19,25.2,41800.0,21.1895,21.1895,21.1727,21.1811,41800.0
2010-09-29 14:25:00,25.2,25.2,25.14,25.16,19400.0,21.1811,21.1811,21.1307,21.1475,19400.0
2010-09-29 14:30:00,25.15,25.16,25.15,25.16,38700.0,21.1391,21.1475,21.1391,21.1475,38700.0
2010-09-29 14:35:00,25.17,25.19,25.16,25.19,6700.0,21.1559,21.1727,21.1475,21.1727,6700.0
2010-09-29 14:40:00,25.2,25.2,25.19,25.2,19200.0,21.1811,21.1811,21.1727,21.1811,19200.0
2010-09-29 14:45:00,25.2,25.2,25.18,25.18,80300.0,21.1811,21.1811,21.1643,21.1643,80300.0
2010-09-29 14:50:00,25.17,25.19,25.17,25.19,14200.0,21.1559,21.1727,21.1559,21.1727,14200.0
2010-09-29 14:55:00,25.2,25.2,25.18,25.19,21900.0,21.1811,21.1811,21.1643,21.1727,21900.0
2010-09-29 15:00:00,25.19,25.19,25.18,25.18,11400.0,21.1727,21.1727,21.1643,21.1643,11400.0
2010-09-29 15:05:00,25.18,25.19,25.11,25.11,31100.0,21.1643,21.1727,21.1055,21.1055,31100.0
2010-09-29 15:10:00,25.12,25.12,25.08,25.08,20400.0,21.1139,21.1139,21.0802,21.0802,20400.0
2010-09-29 15:15:00,25.09,25.09,25.06,25.09,27200.0,21.0886,21.0886,21.0634,21.0886,27200.0
2010-09-29 15:20:00,25.09,25.11,25.08,25.11,23400.0,21.0886,21.1055,21.0802,21.1055,23400.0
2010-09-29 15:25:00,25.11,25.12,25.08,25.1,25100.0,21.1055,21.1139,21.0802,21.0971,25100.0
2010-09-29 15:30:00,25.1,25.11,25.04,25.06,71500.0,21.0971,21.1055,21.0466,21.0634,71500.0
2010-09-29 15:35:00,25.06,25.11,25.06,25.1,28700.0,21.0634,21.1055,21.0634,21.0971,28700.0
2010-09-29 15:40:00,25.1,25.1,25.0,25.0,73600.0,21.0971,21.0971,21.013,21.013,73600.0
2010-09-29 15:45:00,25.01,25.11,25.0,25.11,76400.0,21.0214,21.1055,21.013,21.1055,76400.0
2010-09-29 15:50:00,25.12,25.15,25.11,25.13,80000.0,21.1139,21.1391,21.1055,21.1223,80000.0
2010-09-29 15:55:00,25.13,25.2,25.12,25.18,164000.0,21.1223,21.1811,21.1139,21.1643,164000.0
2010-09-30 09:30:00,25.2,25.43,25.2,25.33,101000.0,21.1811,21.3744,21.1811,21.2904,101000.0
2010-09-30 09:35:00,25.34,25.42,25.34,25.36,29200.0,21.2988,21.366,21.2988,21.3156,29200.0
2010-09-30 09:40:00,25.36,25.54,25.36,25.46,144400.0,21.3156,21.4669,21.3156,21.3996,144400.0
2010-09-30 09:45:00,25.48,25.5,25.38,25.44,50200.0,21.4164,21.4333,21.3324,21.3828,50200.0
2010-09-30 09:50:00,25.44,25.45,25.37,25.39,23900.0,21.3828,21.3912,21.324,21.3408,23900.0
2010-09-30 09:55:00,25.4,25.42,25.34,25.4,9500.0,21.3492,21.366,21.2988,21.3492,9500.0
2010-09-30 10:00:00,25.4,25.4,25.3,25.36,44700.0,21.3492,21.3492,21.2652,21.3156,44700.0
2010-09-30 10:05:00,25.35,25.42,25.35,25.4,15600.0,21.3072,21.366,21.3072,21.3492,15600.0
2010-09-30 10:10:00,25.4,25.4,25.3,25.36,78300.0,21.3492,21.3492,21.2652,21.3156,78300.0
2010-09-30 10:15:00,25.35,25.37,25.31,25.36,111400.0,21.3072,21.324,21.2736,21.3156,111400.0
2010-09-30 10:20:00,25.35,25.36,25.25,25.26,17500.0,21.3072,21.3156,21.2231,21.2315,17500.0
2010-09-30 10:25:00,25.27,25.3,25.23,25.27,34500.0,21.2399,21.2652,21.2063,21.2399,34500.0
2010-09-30 10:30:00,25.26,25.3,25.26,25.28,18800.0,21.2315,21.2652,21.2315,21.2483,18800.0
2010-09-30 10:35:00,25.29,25.3,25.21,25.23,29900.0,21.2567,21.2652,21.1895,21.2063,29900.0
2010-09-30 10:40:00,25.24,25.27,25.24,25.25,14100.0,21.2147,21.2399,21.2147,21.2231,14100.0
2010-09-30 10:45:00,25.25,25.25,25.18,25.21,28600.0,21.2231,21.2231,21.1643,21.1895,28600.0
2010-09-30 10:50:00,25.22,25.29,25.19,25.19,59800.0,21.1979,21.2567,21.1727,21.1727,59800.0
2010-09-30 10:55:00,25.18,25.19,25.17,25.17,50200.0,21.1643,21.1727,21.1559,21.1559,50200.0
2010-09-30 11:00:00,25.16,25.16,25.09,25.1,38500.0,21.1475,21.1475,21.0886,21.0971,38500.0
2010-09-30 11:05:00,25.11,25.11,25.02,25.05,32400.0,21.1055,21.1055,21.0298,21.055,32400.0
2010-09-30 11:10:00,25.05,25.17,25.05,25.16,21200.0,21.055,21.1559,21.055,21.1475,21200.0
2010-09-30 11:15:00,25.16,25.17,25.12,25.16,8400.0,21.1475,21.1559,21.1139,21.1475,8400.0
2010-09-30 11:20:00,25.17,25.18,25.08,25.09,15300.0,21.1559,21.1643,21.0802,21.0886,15300.0
2010-09-30 11:25:00,25.07,25.13,25.01,25.12,11100.0,21.0718,21.1223,21.0214,21.1139,11100.0
2010-09-30 11:30:00,25.12,25.18,25.11,25.14,16400.0,21.1139,21.1643,21.1055,21.1307,16400.0
2010-09-30 11:35:00,25.13,25.15,25.04,25.14,11300.0,21.1223,21.1391,21.0466,21.1307,11300.0
2010-09-30 11:40:00,25.13,25.17,25.13,25.14,15300.0,21.1223,21.1559,21.1223,21.1307,15300.0
2010-09-30 11:45:00,25.15,25.15,25.09,25.14,3800.0,21.1391,21.1391,21.0886,21.1307,3800.0
2010-09-30 11:50:00,25.13,25.14,25.08,25.09,4200.0,21.1223,21.1307,21.0802,21.0886,4200.0
2010-09-30 11:55:00,25.08,25.09,25.06,25.07,11600.0,21.0802,21.0886,21.0634,21.0718,11600.0
2010-09-30 12:00:00,25.07,25.08,24.97,24.99,13100.0,21.0718,21.0802,20.9878,21.0046,13100.0
2010-09-30 12:05:00,24.99,25.01,24.99,24.99,19700.0,21.0046,21.0214,21.0046,21.0046,19700.0
2010-09-30 12:10:00,24.99,24.99,24.96,24.98,17300.0,21.0046,21.0046,20.9794,20.9962,17300.0
2010-09-30 12:15:00,24.97,25.03,24.97,25.02,12900.0,20.9878,21.0382,20.9878,21.0298,12900.0
2010-09-30 12:20:00,25.02,25.04,25.0,25.03,9500.0,21.0298,21.0466,21.013,21.0382,9500.0
2010-09-30 12:25:00,25.03,25.03,25.0,25.0,15100.0,21.0382,21.0382,21.013,21.013,15100.0
2010-09-30 12:30:00,25.0,25.06,24.99,25.05,8000.0,21.013,21.0634,21.0046,21.055,8000.0
2010-09-30 12:35:00,25.05,25.08,25.02,25.02,27900.0,21.055,21.0802,21.0298,21.0298,27900.0
2010-09-30 12:40:00,25.02,25.07,25.01,25.07,6800.0,21.0298,21.0718,21.0214,21.0718,6800.0
2010-09-30 12:45:00,25.07,25.13,25.07,25.11,3800.0,21.0718,21.1223,21.0718,21.1055,3800.0
2010-09-30 12:50:00,25.12,25.17,25.12,25.15,6300.0,21.1139,21.1559,21.1139,21.1391,6300.0
2010-09-30 12:55:00,25.15,25.16,25.13,25.16,4000.0,21.1391,21.1475,21.1223,21.1475,4000.0
2010-09-30 13:00:00,25.15,25.16,25.12,25.13,5500.0,21.1391,21.1475,21.1139,21.1223,5500.0
2010-09-30 13:05:00,25.13,25.16,25.13,25.16,5900.0,21.1223,21.1475,21.1223,21.1475,5900.0
2010-09-30 13:10:00,25.15,25.16,25.1,25.1,10700.0,21.1391,21.1475,21.0971,21.0971,10700.0
2010-09-30 13:15:00,25.1,25.12,25.08,25.1,8900.0,21.0971,21.1139,21.0802,21.0971,8900.0
2010-09-30 13:20:00,25.09,25.09,25.05,25.06,12500.0,21.0886,21.0886,21.055,21.0634,12500.0
2010-09-30 13:25:00,25.06,25.08,25.05,25.07,9100.0,21.0634,21.0802,21.055,21.0718,9100.0
2010-09-30 13:30:00,25.08,25.08,25.05,25.05,6900.0,21.0802,21.0802,21.055,21.055,6900.0
2010-09-30 13:35:00,25.06,25.06,25.05,25.05,9200.0,21.0634,21.0634,21.055,21.055,9200.0
2010-09-30 13:40:00,25.05,25.05,25.01,25.02,10000.0,21.055,21.055,21.0214,21.0298,10000.0
2010-09-30 13:45:00,25.03,25.03,25.02,25.02,8300.0,21.0382,21.0382,21.0298,21.0298,8300.0
2010-09-30 13:50:00,25.02,25.03,25.0,25.0,15200.0,21.0298,21.0382,21.013,21.013,15200.0
2010-09-30 13:55:00,25.01,25.02,24.96,24.99,34700.0,21.0214,21.0298,20.9794,21.0046,34700.0
2010-09-30 14:00:00,24.99,25.01,24.99,25.01,10300.0,21.0046,21.0214,21.0046,21.0214,10300.0
2010-09-30 14:05:00,25.0,25.01,25.0,25.0,2800.0,21.013,21.0214,21.013,21.013,2800.0
2010-09-30 14:10:00,25.01,25.02,24.96,25.01,22300.0,21.0214,21.0298,20.9794,21.0214,22300.0
2010-09-30 14:15:00,25.0,25.02,24.97,25.01,9000.0,21.013,21.0298,20.9878,21.0214,9000.0
2010-09-30 14:20:00,25.02,25.08,25.02,25.07,7400.0,21.0298,21.0802,21.0298,21.0718,7400.0
2010-09-30 14:25:00,25.07,25.11,25.06,25.06,10700.0,21.0718,21.1055,21.0634,21.0634,10700.0
2010-09-30 14:30:00,25.06,25.08,25.03,25.08,11000.0,21.0634,21.0802,21.0382,21.0802,11000.0
2010-09-30 14:35:00,25.09,25.12,25.08,25.08,21600.0,21.0886,21.1139,21.0802,21.0802,21600.0
2010-09-30 14:40:00,25.08,25.09,25.07,25.07,8300.0,21.0802,21.0886,21.0718,21.0718,8300.0
2010-09-30 14:45:00,25.08,25.15,25.08,25.1,16000.0,21.0802,21.1391,21.0802,21.0971,16000.0
2010-09-30 14:50:00,25.11,25.13,25.09,25.09,13200.0,21.1055,21.1223,21.0886,21.0886,13200.0
2010-09-30 14:55:00,25.09,25.12,25.09,25.09,15500.0,21.0886,21.1139,21.0886,21.0886,15500.0
2010-09-30 15:00:00,25.09,25.1,25.04,25.06,17400.0,21.0886,21.0971,21.0466,21.0634,17400.0
2010-09-30 15:05:00,25.05,25.11,25.05,25.09,15200.0,21.055,21.1055,21.055,21.0886,15200.0
2010-09-30 15:10:00,25.1,25.1,25.01,25.01,28000.0,21.0971,21.0971,21.0214,21.0214,28000.0
2010-09-30 15:15:00,25.01,25.01,24.97,24.99,63100.0,21.0214,21.0214,20.9878,21.0046,63100.0
2010-09-30 15:20:00,24.98,25.02,24.98,25.01,21600.0,20.9962,21.0298,20.9962,21.0214,21600.0
2010-09-30 15:25:00,25.02,25.04,24.98,25.04,29600.0,21.0298,21.0466,20.9962,21.0466,29600.0
2010-09-30 15:30:00,25.04,25.04,24.93,24.95,48900.0,21.0466,21.0466,20.9542,20.971,48900.0
2010-09-30 15:35:00,24.95,24.95,24.9,24.9,75100.0,20.971,20.971,20.9289,20.9289,75100.0
2010-09-30 15:40:00,24.9,24.95,24.89,24.95,64900.0,20.9289,20.971,20.9205,20.971,64900.0
2010-09-30 15:45:00,24.95,24.99,24.89,24.96,136400.0,20.971,21.0046,20.9205,20.9794,136400.0
2010-09-30 15:50:00,24.95,25.0,24.95,25.0,69000.0,20.971,21.013,20.971,21.013,69000.0
2010-09-30 15:55:00,25.0,25.01,24.96,24.97,183200.0,21.013,21.0214,20.9794,20.9878,183200.0
2010-10-01 09:30:00,25.0,25.28,25.0,25.24,38300.0,21.013,21.2483,21.013,21.2147,38300.0
2010-10-01 09:35:00,25.25,25.27,25.02,25.05,33400.0,21.2231,21.2399,21.0298,21.055,33400.0
2010-10-01 09:40:00,25.05,25.34,25.04,25.32,27600.0,21.055,21.2988,21.0466,21.282,27600.0
2010-10-01 09:45:00,25.35,25.38,25.2,25.25,28200.0,21.3072,21.3324,21.1811,21.2231,28200.0
2010-10-01 09:50:00,25.27,25.32,25.18,25.21,17600.0,21.2399,21.282,21.1643,21.1895,17600.0
2010-10-01 09:55:00,25.23,25.34,25.18,25.34,25000.0,21.2063,21.2988,21.1643,21.2988,25000.0
2010-10-01 10:00:00,25.34,25.36,25.24,25.25,70800.0,21.2988,21.3156,21.2147,21.2231,70800.0
2010-10-01 10:05:00,25.25,25.38,25.24,25.37,18900.0,21.2231,21.3324,21.2147,21.324,18900.0
2010-10-01 10:10:00,25.37,25.52,25.35,25.49,30000.0,21.324,21.4501,21.3072,21.4249,30000.0
2010-10-01 10:15:00,25.49,25.53,25.45,25.46,11800.0,21.4249,21.4585,21.3912,21.3996,11800.0
2010-10-01 10:20:00,25.46,25.46,25.3,25.31,13200.0,21.3996,21.3996,21.2652,21.2736,13200.0
2010-10-01 10:25:00,25.31,25.34,25.23,25.32,21900.0,21.2736,21.2988,21.2063,21.282,21900.0
2010-10-01 10:30:00,25.32,25.32,25.26,25.3,14000.0,21.282,21.282,21.2315,21.2652,14000.0
2010-10-01 10:35:00,25.31,25.31,25.23,25.26,15700.0,21.2736,21.2736,21.2063,21.2315,15700.0
2010-10-01 10:40:00,25.26,25.26,25.21,25.26,35400.0,21.2315,21.2315,21.1895,21.2315,35400.0
2010-10-01 10:45:00,25.26,25.27,25.23,25.25,9700.0,21.2315,21.2399,21.2063,21.2231,9700.0
2010-10-01 10:50:00,25.25,25.29,25.24,25.29,20300.0,21.2231,21.2567,21.2147,21.2567,20300.0
2010-10-01 10:55:00,25.29,25.32,25.26,25.3,25600.0,21.2567,21.282,21.2315,21.2652,25600.0
2010-10-01 11:00:00,25.3,25.3,25.23,25.25,24400.0,21.2652,21.2652,21.2063,21.2231,24400.0
2010-10-01 11:05:00,25.25,25.27,25.22,25.27,9600.0,21.2231,21.2399,21.1979,21.2399,9600.0
2010-10-01 11:10:00,25.27,25.3,25.25,25.25,10400.0,21.2399,21.2652,21.2231,21.2231,10400.0
2010-10-01 11:15:00,25.25,25.3,25.21,25.27,12900.0,21.2231,21.2652,21.1895,21.2399,12900.0
2010-10-01 11:20:00,25.26,25.29,25.25,25.25,8600.0,21.2315,21.2567,21.2231,21.2231,8600.0
2010-10-01 11:25:00,25.24,25.24,25.16,25.2,13800.0,21.2147,21.2147,21.1475,21.1811,13800.0
2010-10-01 11:30:00,25.2,25.2,25.15,25.17,12900.0,21.1811,21.1811,21.1391,21.1559,12900.0
2010-10-01 11:35:00,25.18,25.24,25.17,25.22,19900.0,21.1643,21.2147,21.1559,21.1979,19900.0
2010-10-01 11:40:00,25.23,25.25,25.22,25.24,17700.0,21.2063,21.2231,21.1979,21.2147,17700.0
2010-10-01 11:45:00,25.24,25.26,25.2,25.2,17200.0,21.2147,21.2315,21.1811,21.1811,17200.0
2010-10-01 11:50:00,25.21,25.21,25.14,25.14,17800.0,21.1895,21.1895,21.1307,21.1307,17800.0
2010-10-01 11:55:00,25.14,25.15,25.13,25.13,9900.0,21.1307,21.1391,21.1223,21.1223,9900.0
2010-10-01 12:00:00,25.13,25.14,25.12,25.13,9400.0,21.1223,21.1307,21.1139,21.1223,9400.0
2010-10-01 12:05:00,25.12,25.15,25.12,25.15,16600.0,21.1139,21.1391,21.1139,21.1391,16600.0
2010-10-01 12:10:00,25.15,25.15,25.1,25.13,8400.0,21.1391,21.1391,21.0971,21.1223,8400.0
2010-10-01 12:15:00,25.12,25.12,25.08,25.08,7300.0,21.1139,21.1139,21.0802,21.0802,7300.0
2010-10-01 12:20:00,25.08,25.09,25.08,25.08,4400.0,21.0802,21.0886,21.0802,21.0802,4400.0
2010-10-01 12:25:00,25.09,25.11,25.06,25.11,15900.0,21.0886,21.1055,21.0634,21.1055,15900.0
2010-10-01 12:30:00,25.1,25.11,25.03,25.03,17000.0,21.0971,21.1055,21.0382,21.0382,17000.0
2010-10-01 12:35:00,25.03,25.05,25.03,25.03,13300.0,21.0382,21.055,21.0382,21.0382,13300.0
2010-10-01 12:40:00,25.03,25.04,25.01,25.03,9300.0,21.0382,21.0466,21.0214,21.0382,9300.0
2010-10-01 12:45:00,25.03,25.03,25.0,25.03,5600.0,21.0382,21.0382,21.013,21.0382,5600.0
2010-10-01 12:50:00,25.03,25.07,25.02,25.05,13900.0,21.0382,21.0718,21.0298,21.055,13900.0
2010-10-01 12:55:00,25.05,25.05,25.04,25.05,5100.0,21.055,21.055,21.0466,21.055,5100.0
2010-10-01 13:00:00,25.06,25.12,25.06,25.09,13500.0,21.0634,21.1139,21.0634,21.0886,13500.0
2010-10-01 13:05:00,25.09,25.15,25.09,25.14,7600.0,21.0886,21.1391,21.0886,21.1307,7600.0
2010-10-01 13:10:00,25.14,25.23,25.13,25.21,23200.0,21.1307,21.2063,21.1223,21.1895,23200.0
2010-10-01 13:15:00,25.22,25.26,25.21,25.21,15300.0,21.1979,21.2315,21.1895,21.1895,15300.0
2010-10-01 13:20:00,25.2,25.23,25.2,25.23,6300.0,21.1811,21.2063,21.1811,21.2063,6300.0
2010-10-01 13:25:00,25.23,25.27,25.2,25.2,8800.0,21.2063,21.2399,21.1811,21.1811,8800.0
2010-10-01 13:30:00,25.2,25.2,25.17,25.19,8000.0,21.1811,21.1811,21.1559,21.1727,8000.0
2010-10-01 13:35:00,25.19,25.2,25.18,25.18,10000.0,21.1727,21.1811,21.1643,21.1643,10000.0
2010-10-01 13:40:00,25.17,25.17,25.14,25.15,8800.0,21.1559,21.1559,21.1307,21.1391,8800.0
2010-10-01 13:45:00,25.15,25.17,25.1,25.17,31600.0,21.1391,21.1559,21.0971,21.1559,31600.0
2010-10-01 13:50:00,25.17,25.18,25.15,25.18,10700.0,21.1559,21.1643,21.1391,21.1643,10700.0
2010-10-01 13:55:00,25.18,25.21,25.17,25.21,15400.0,21.1643,21.1895,21.1559,21.1895,15400.0
2010-10-01 14:00:00,25.21,25.26,25.2,25.25,15000.0,21.1895,21.2315,21.1811,21.2231,15000.0
2010-10-01 14:05:00,25.25,25.26,25.21,25.23,14000.0,21.2231,21.2315,21.1895,21.2063,14000.0
2010-10-01 14:10:00,25.23,25.27,25.22,25.27,16300.0,21.2063,21.2399,21.1979,21.2399,16300.0
2010-10-01 14:15:00,25.26,25.26,25.21,25.25,22500.0,21.2315,21.2315,21.1895,21.2231,22500.0
2010-10-01 14:20:00,25.26,25.28,25.24,25.24,9500.0,21.2315,21.2483,21.2147,21.2147,9500.0
2010-10-01 14:25:00,25.24,25.26,25.23,25.25,13300.0,21.2147,21.2315,21.2063,21.2231,13300.0
2010-10-01 14:30:00,25.25,25.27,25.23,25.25,16600.0,21.2231,21.2399,21.2063,21.2231,16600.0
2010-10-01 14:35:00,25.25,25.3,25.25,25.26,13500.0,21.2231,21.2652,21.2231,21.2315,13500.0
2010-10-01 14:40:00,25.26,25.26,25.24,25.24,6300.0,21.2315,21.2315,21.2147,21.2147,6300.0
2010-10-01 14:45:00,25.24,25.25,25.23,25.23,10100.0,21.2147,21.2231,21.2063,21.2063,10100.0
2010-10-01 14:50:00,25.23,25.25,25.23,25.25,4900.0,21.2063,21.2231,21.2063,21.2231,4900.0
2010-10-01 14:55:00,25.26,25.3,25.26,25.28,7600.0,21.2315,21.2652,21.2315,21.2483,7600.0
2010-10-01 15:00:00,25.28,25.28,25.25,25.25,10000.0,21.2483,21.2483,21.2231,21.2231,10000.0
2010-10-01 15:05:00,25.25,25.3,25.24,25.3,16900.0,21.2231,21.2652,21.2147,21.2652,16900.0
2010-10-01 15:10:00,25.3,25.31,25.23,25.25,16100.0,21.2652,21.2736,21.2063,21.2231,16100.0
2010-10-01 15:15:00,25.25,25.3,25.25,25.29,9800.0,21.2231,21.2652,21.2231,21.2567,9800.0
2010-10-01 15:20:00,25.29,25.3,25.28,25.29,17300.0,21.2567,21.2652,21.2483,21.2567,17300.0
2010-10-01 15:25:00,25.3,25.3,25.22,25.24,16900.0,21.2652,21.2652,21.1979,21.2147,16900.0
2010-10-01 15:30:00,25.23,25.25,25.21,25.25,23200.0,21.2063,21.2231,21.1895,21.2231,23200.0
2010-10-01 15:35:00,25.25,25.26,25.22,25.24,14100.0,21.2231,21.2315,21.1979,21.2147,14100.0
2010-10-01 15:40:00,25.24,25.26,25.23,25.26,23000.0,21.2147,21.2315,21.2063,21.2315,23000.0
2010-10-01 15:45:00,25.26,25.26,25.23,25.24,27600.0,21.2315,21.2315,21.2063,21.2147,27600.0
2010-10-01 15:50:00,25.23,25.26,25.19,25.2,49600.0,21.2063,21.2315,21.1727,21.1811,49600.0
2010-10-01 15:55:00,25.2,25.25,25.19,25.24,70300.0,21.1811,21.2231,21.1727,21.2147,70300.0
2010-10-04 09:30:00,25.09,25.4,25.07,25.16,35500.0,21.0886,21.3492,21.0718,21.1475,35500.0
2010-10-04 09:35:00,25.14,25.22,25.03,25.18,16400.0,21.1307,21.1979,21.0382,21.1643,16400.0
2010-10-04 09:40:00,25.21,25.21,25.1,25.21,17800.0,21.1895,21.1895,21.0971,21.1895,17800.0
2010-10-04 09:45:00,25.19,25.21,25.13,25.16,9200.0,21.1727,21.1895,21.1223,21.1475,9200.0
2010-10-04 09:50:00,25.16,25.17,25.08,25.08,9600.0,21.1475,21.1559,21.0802,21.0802,9600.0
2010-10-04 09:55:00,25.08,25.11,25.07,25.11,6700.0,21.0802,21.1055,21.0718,21.1055,6700.0
2010-10-04 10:00:00,25.12,25.16,24.95,25.09,16700.0,21.1139,21.1475,20.971,21.0886,16700.0
2010-10-04 10:05:00,25.09,25.14,25.04,25.1,12800.0,21.0886,21.1307,21.0466,21.0971,12800.0
2010-10-04 10:10:00,25.11,25.13,25.07,25.11,10700.0,21.1055,21.1223,21.0718,21.1055,10700.0
2010-10-04 10:15:00,25.11,25.18,25.11,25.15,6600.0,21.1055,21.1643,21.1055,21.1391,6600.0
2010-10-04 10:20:00,25.15,25.18,25.1,25.18,15600.0,21.1391,21.1643,21.0971,21.1643,15600.0
2010-10-04 10:25:00,25.18,25.19,25.14,25.18,10400.0,21.1643,21.1727,21.1307,21.1643,10400.0
2010-10-04 10:30:00,25.17,25.23,25.16,25.2,13500.0,21.1559,21.2063,21.1475,21.1811,13500.0
2010-10-04 10:35:00,25.19,25.19,25.14,25.15,14400.0,21.1727,21.1727,21.1307,21.1391,14400.0
2010-10-04 10:40:00,25.15,25.17,25.15,25.16,10100.0,21.1391,21.1559,21.1391,21.1475,10100.0
2010-10-04 10:45:00,25.16,25.18,25.12,25.16,16400.0,21.1475,21.1643,21.1139,21.1475,16400.0
2010-10-04 10:50:00,25.16,25.18,25.15,25.18,12900.0,21.1475,21.1643,21.1391,21.1643,12900.0
2010-10-04 10:55:00,25.17,25.17,25.12,25.15,6800.0,21.1559,21.1559,21.1139,21.1391,6800.0
2010-10-04 11:00:00,25.15,25.15,25.11,25.12,6700.0,21.1391,21.1391,21.1055,21.1139,6700.0
2010-10-04 11:05:00,25.12,25.13,25.07,25.08,13300.0,21.1139,21.1223,21.0718,21.0802,13300.0
2010-10-04 11:10:00,25.08,25.1,25.07,25.07,6900.0,21.0802,21.0971,21.0718,21.0718,6900.0
2010-10-04 11:15:00,25.07,25.07,25.01,25.04,8000.0,21.0718,21.0718,21.0214,21.0466,8000.0
2010-10-04 11:20:00,25.04,25.04,24.98,25.01,12100.0,21.0466,21.0466,20.9962,21.0214,12100.0
2010-10-04 11:25:00,25.01,25.02,25.0,25.01,8900.0,21.0214,21.0298,21.013,21.0214,8900.0
2010-10-04 11:30:00,25.01,25.01,24.97,24.98,7600.0,21.0214,21.0214,20.9878,20.9962,7600.0
2010-10-04 11:35:00,24.98,25.03,24.98,25.0,4800.0,20.9962,21.0382,20.9962,21.013,4800.0
2010-10-04 11:40:00,25.01,25.01,24.99,25.0,10600.0,21.0214,21.0214,21.0046,21.013,10600.0
2010-10-04 11:45:00,25.0,25.06,24.98,25.05,23200.0,21.013,21.0634,20.9962,21.055,23200.0
2010-10-04 11:50:00,25.04,25.05,25.01,25.03,9300.0,21.0466,21.055,21.0214,21.0382,9300.0
2010-10-04 11:55:00,25.03,25.04,24.93,24.93,12900.0,21.0382,21.0466,20.9542,20.9542,12900.0
2010-10-04 12:00:00,24.92,24.92,24.89,24.91,8600.0,20.9458,20.9458,20.9205,20.9374,8600.0
2010-10-04 12:05:00,24.91,24.92,24.82,24.84,15600.0,20.9374,20.9458,20.8617,20.8785,15600.0
2010-10-04 12:10:00,24.84,24.87,24.84,24.87,6900.0,20.8785,20.9037,20.8785,20.9037,6900.0
2010-10-04 12:15:00,24.87,24.92,24.85,24.91,8300.0,20.9037,20.9458,20.8869,20.9374,8300.0
2010-10-04 12:20:00,24.91,24.91,24.9,24.9,4100.0,20.9374,20.9374,20.9289,20.9289,4100.0
2010-10-04 12:25:00,24.89,24.9,24.88,24.88,8000.0,20.9205,20.9289,20.9121,20.9121,8000.0
2010-10-04 12:30:00,24.88,24.9,24.88,24.89,5300.0,20.9121,20.9289,20.9121,20.9205,5300.0
2010-10-04 12:35:00,24.89,24.9,24.86,24.88,9200.0,20.9205,20.9289,20.8953,20.9121,9200.0
2010-10-04 12:40:00,24.89,24.89,24.84,24.86,5800.0,20.9205,20.9205,20.8785,20.8953,5800.0
2010-10-04 12:45:00,24.86,24.86,24.84,24.86,6000.0,20.8953,20.8953,20.8785,20.8953,6000.0
2010-10-04 12:50:00,24.86,24.89,24.85,24.89,6800.0,20.8953,20.9205,20.8869,20.9205,6800.0
2010-10-04 12:55:00,24.88,24.89,24.86,24.87,4800.0,20.9121,20.9205,20.8953,20.9037,4800.0
2010-10-04 13:00:00,24.89,24.95,24.89,24.95,19500.0,20.9205,20.971,20.9205,20.971,19500.0
2010-10-04 13:05:00,24.94,24.98,24.94,24.98,12600.0,20.9626,20.9962,20.9626,20.9962,12600.0
2010-10-04 13:10:00,24.98,25.0,24.97,24.99,15300.0,20.9962,21.013,20.9878,21.0046,15300.0
2010-10-04 13:15:00,24.99,25.0,24.97,24.97,12800.0,21.0046,21.013,20.9878,20.9878,12800.0
2010-10-04 13:20:00,24.98,25.01,24.98,25.0,6800.0,20.9962,21.0214,20.9962,21.013,6800.0
2010-10-04 13:25:00,24.99,25.03,24.97,24.98,10100.0,21.0046,21.0382,20.9878,20.9962,10100.0
2010-10-04 13:30:00,24.99,25.0,24.94,24.96,6400.0,21.0046,21.013,20.9626,20.9794,6400.0
2010-10-04 13:35:00,24.96,24.99,24.95,24.95,10200.0,20.9794,21.0046,20.971,20.971,10200.0
2010-10-04 13:40:00,24.96,25.0,24.96,24.98,9800.0,20.9794,21.013,20.9794,20.9962,9800.0
2010-10-04 13:45:00,24.97,24.97,24.95,24.97,4900.0,20.9878,20.9878,20.971,20.9878,4900.0
2010-10-04 13:50:00,24.96,24.97,24.95,24.96,5400.0,20.9794,20.9878,20.971,20.9794,5400.0
2010-10-04 13:55:00,24.97,24.98,24.96,24.98,5000.0,20.9878,20.9962,20.9794,20.9962,5000.0
2010-10-04 14:00:00,24.99,25.0,24.98,24.98,8200.0,21.0046,21.013,20.9962,20.9962,8200.0
2010-10-04 14:05:00,24.98,24.99,24.97,24.99,7700.0,20.9962,21.0046,20.9878,21.0046,7700.0
2010-10-04 14:10:00,24.98,24.99,24.95,24.97,7400.0,20.9962,21.0046,20.971,20.9878,7400.0
2010-10-04 14:15:00,24.95,24.95,24.93,24.94,5700.0,20.971,20.971,20.9542,20.9626,5700.0
2010-10-04 14:20:00,24.94,24.94,24.91,24.93,5300.0,20.9626,20.9626,20.9374,20.9542,5300.0
2010-10-04 14:25:00,24.93,24.94,24.89,24.93,10700.0,20.9542,20.9626,20.9205,20.9542,10700.0
2010-10-04 14:30:00,24.92,24.96,24.9,24.95,16400.0,20.9458,20.9794,20.9289,20.971,16400.0
2010-10-04 14:35:00,24.95,24.99,24.94,24.98,10000.0,20.971,21.0046,20.9626,20.9962,10000.0
2010-10-04 14:40:00,24.98,25.0,24.97,24.97,9000.0,20.9962,21.013,20.9878,20.9878,9000.0
2010-10-04 14:45:00,24.97,25.02,24.97,24.99,8900.0,20.9878,21.0298,20.9878,21.0046,8900.0
2010-10-04 14:50:00,24.99,25.02,24.98,25.0,8900.0,21.0046,21.0298,20.9962,21.013,8900.0
2010-10-04 14:55:00,25.0,25.0,24.97,24.98,11100.0,21.013,21.013,20.9878,20.9962,11100.0
2010-10-04 15:00:00,24.97,25.04,24.96,25.02,16700.0,20.9878,21.0466,20.9794,21.0298,16700.0
2010-10-04 15:05:00,25.01,25.02,24.98,24.98,8300.0,21.0214,21.0298,20.9962,20.9962,8300.0
2010-10-04 15:10:00,24.99,25.01,24.98,24.98,11600.0,21.0046,21.0214,20.9962,20.9962,11600.0
2010-10-04 15:15:00,24.98,24.98,24.95,24.98,9700.0,20.9962,20.9962,20.971,20.9962,9700.0
2010-10-04 15:20:00,24.98,25.02,24.97,25.01,15200.0,20.9962,21.0298,20.9878,21.0214,15200.0
2010-10-04 15:25:00,25.01,25.01,24.98,24.99,15000.0,21.0214,21.0214,20.9962,21.0046,15000.0
2010-10-04 15:30:00,24.99,25.0,24.95,24.95,15800.0,21.0046,21.013,20.971,20.971,15800.0
2010-10-04 15:35:00,24.95,24.96,24.93,24.93,15200.0,20.971,20.9794,20.9542,20.9542,15200.0
2010-10-04 15:40:00,24.94,24.97,24.93,24.96,17000.0,20.9626,20.9878,20.9542,20.9794,17000.0
2010-10-04 15:45:00,24.97,24.99,24.93,24.93,24600.0,20.9878,21.0046,20.9542,20.9542,24600.0
2010-10-04 15:50:00,24.93,24.97,24.93,24.94,28300.0,20.9542,20.9878,20.9542,20.9626,28300.0
2010-10-04 15:55:00,24.94,24.98,24.93,24.98,62000.0,20.9626,20.9962,20.9542,20.9962,62000.0
2010-10-05 09:30:00,25.24,25.41,25.19,25.24,19900.0,21.2147,21.3576,21.1727,21.2147,19900.0
2010-10-05 09:35:00,25.25,25.25,25.0,25.0,31200.0,21.2231,21.2231,21.013,21.013,31200.0
2010-10-05 09:40:00,25.0,25.05,24.9,25.03,17000.0,21.013,21.055,20.9289,21.0382,17000.0
2010-10-05 09:45:00,25.06,25.1,25.01,25.07,10300.0,21.0634,21.0971,21.0214,21.0718,10300.0
2010-10-05 09:50:00,25.08,25.16,25.07,25.14,10600.0,21.0802,21.1475,21.0718,21.1307,10600.0
2010-10-05 09:55:00,25.16,25.19,25.09,25.19,10400.0,21.1475,21.1727,21.0886,21.1727,10400.0
2010-10-05 10:00:00,25.16,25.23,25.09,25.17,25600.0,21.1475,21.2063,21.0886,21.1559,25600.0
2010-10-05 10:05:00,25.17,25.21,25.15,25.2,11600.0,21.1559,21.1895,21.1391,21.1811,11600.0
2010-10-05 10:10:00,25.2,25.26,25.2,25.25,8300.0,21.1811,21.2315,21.1811,21.2231,8300.0
2010-10-05 10:15:00,25.23,25.26,25.21,25.21,11600.0,21.2063,21.2315,21.1895,21.1895,11600.0
2010-10-05 10:20:00,25.21,25.24,25.14,25.24,17000.0,21.1895,21.2147,21.1307,21.2147,17000.0
2010-10-05 10:25:00,25.25,25.25,25.22,25.25,15700.0,21.2231,21.2231,21.1979,21.2231,15700.0
2010-10-05 10:30:00,25.25,25.29,25.24,25.28,14400.0,21.2231,21.2567,21.2147,21.2483,14400.0
2010-10-05 10:35:00,25.28,25.33,25.28,25.31,10400.0,21.2483,21.2904,21.2483,21.2736,10400.0
2010-10-05 10:40:00,25.31,25.34,25.31,25.33,8300.0,21.2736,21.2988,21.2736,21.2904,8300.0
2010-10-05 10:45:00,25.34,25.37,25.34,25.34,10000.0,21.2988,21.324,21.2988,21.2988,10000.0
2010-10-05 10:50:00,25.35,25.35,25.32,25.35,11700.0,21.3072,21.3072,21.282,21.3072,11700.0
2010-10-05 10:55:00,25.35,25.35,25.31,25.31,7400.0,21.3072,21.3072,21.2736,21.2736,7400.0
2010-10-05 11:00:00,25.3,25.35,25.29,25.35,19700.0,21.2652,21.3072,21.2567,21.3072,19700.0
2010-10-05 11:05:00,25.34,25.44,25.34,25.41,98400.0,21.2988,21.3828,21.2988,21.3576,98400.0
2010-10-05 11:10:00,25.41,25.47,25.4,25.45,37400.0,21.3576,21.408,21.3492,21.3912,37400.0
2010-10-05 11:15:00,25.45,25.53,25.45,25.53,63100.0,21.3912,21.4585,21.3912,21.4585,63100.0
2010-10-05 11:20:00,25.52,25.59,25.48,25.56,50900.0,21.4501,21.5089,21.4164,21.4837,50900.0
2010-10-05 11:25:00,25.55,25.68,25.53,25.65,96300.0,21.4753,21.5846,21.4585,21.5593,96300.0
2010-10-05 11:30:00,25.65,25.75,25.6,25.64,92600.0,21.5593,21.6434,21.5173,21.5509,92600.0
2010-10-05 11:35:00,25.62,25.67,25.6,25.67,19200.0,21.5341,21.5761,21.5173,21.5761,19200.0
2010-10-05 11:40:00,25.67,25.68,25.66,25.67,7100.0,21.5761,21.5846,21.5677,21.5761,7100.0
2010-10-05 11:45:00,25.66,25.79,25.66,25.79,41800.0,21.5677,21.677,21.5677,21.677,41800.0
2010-10-05 11:50:00,25.77,25.79,25.73,25.75,91000.0,21.6602,21.677,21.6266,21.6434,91000.0
2010-10-05 11:55:00,25.75,25.75,25.7,25.74,9200.0,21.6434,21.6434,21.6014,21.635,9200.0
2010-10-05 12:00:00,25.72,25.73,25.68,25.68,7000.0,21.6182,21.6266,21.5846,21.5846,7000.0
2010-10-05 12:05:00,25.69,25.71,25.68,25.69,8900.0,21.593,21.6098,21.5846,21.593,8900.0
2010-10-05 12:10:00,25.68,25.68,25.66,25.67,4600.0,21.5846,21.5846,21.5677,21.5761,4600.0
2010-10-05 12:15:00,25.69,25.69,25.65,25.65,29700.0,21.593,21.593,21.5593,21.5593,29700.0
2010-10-05 12:20:00,25.64,25.64,25.6,25.61,3700.0,21.5509,21.5509,21.5173,21.5257,3700.0
2010-10-05 12:25:00,25.61,25.61,25.59,25.59,7100.0,21.5257,21.5257,21.5089,21.5089,7100.0
2010-10-05 12:30:00,25.6,25.64,25.59,25.64,11800.0,21.5173,21.5509,21.5089,21.5509,11800.0
2010-10-05 12:35:00,25.64,25.65,25.63,25.65,2100.0,21.5509,21.5593,21.5425,21.5593,2100.0
2010-10-05 12:40:00,25.64,25.65,25.62,25.62,4600.0,21.5509,21.5593,21.5341,21.5341,4600.0
2010-10-05 12:45:00,25.62,25.63,25.59,25.6,28800.0,21.5341,21.5425,21.5089,21.5173,28800.0
2010-10-05 12:50:00,25.61,25.61,25.58,25.59,13000.0,21.5257,21.5257,21.5005,21.5089,13000.0
2010-10-05 12:55:00,25.59,25.63,25.59,25.63,17200.0,21.5089,21.5425,21.5089,21.5425,17200.0
2010-10-05 13:00:00,25.62,25.63,25.6,25.6,22400.0,21.5341,21.5425,21.5173,21.5173,22400.0
2010-10-05 13:05:00,25.6,25.68,25.6,25.67,37900.0,21.5173,21.5846,21.5173,21.5761,37900.0
2010-10-05 13:10:00,25.66,25.67,25.63,25.66,27400.0,21.5677,21.5761,21.5425,21.5677,27400.0
2010-10-05 13:15:00,25.67,25.67,25.64,25.64,15800.0,21.5761,21.5761,21.5509,21.5509,15800.0
2010-10-05 13:20:00,25.65,25.66,25.61,25.63,31700.0,21.5593,21.5677,21.5257,21.5425,31700.0
2010-10-05 13:25:00,25.63,25.66,25.63,25.64,7000.0,21.5425,21.5677,21.5425,21.5509,7000.0
2010-10-05 13:30:00,25.63,25.64,25.61,25.62,7700.0,21.5425,21.5509,21.5257,21.5341,7700.0
2010-10-05 13:35:00,25.61,25.61,25.59,25.6,10400.0,21.5257,21.5257,21.5089,21.5173,10400.0
2010-10-05 13:40:00,25.61,25.64,25.6,25.62,3700.0,21.5257,21.5509,21.5173,21.5341,3700.0
2010-10-05 13:45:00,25.63,25.65,25.6,25.6,7000.0,21.5425,21.5593,21.5173,21.5173,7000.0
2010-10-05 13:50:00,25.6,25.63,25.6,25.63,7000.0,21.5173,21.5425,21.5173,21.5425,7000.0
2010-10-05 13:55:00,25.63,25.63,25.6,25.6,15900.0,21.5425,21.5425,21.5173,21.5173,15900.0
2010-10-05 14:00:00,25.61,25.64,25.61,25.64,11000.0,21.5257,21.5509,21.5257,21.5509,11000.0
2010-10-05 14:05:00,25.64,25.65,25.62,25.62,10700.0,21.5509,21.5593,21.5341,21.5341,10700.0
2010-10-05 14:10:00,25.63,25.63,25.62,25.62,4500.0,21.5425,21.5425,21.5341,21.5341,4500.0
2010-10-05 14:15:00,25.62,25.63,25.6,25.6,7100.0,21.5341,21.5425,21.5173,21.5173,7100.0
2010-10-05 14:20:00,25.6,25.62,25.59,25.62,12100.0,21.5173,21.5341,21.5089,21.5341,12100.0
2010-10-05 14:25:00,25.61,25.63,25.6,25.62,8800.0,21.5257,21.5425,21.5173,21.5341,8800.0
2010-10-05 14:30:00,25.62,25.65,25.61,25.61,18700.0,21.5341,21.5593,21.5257,21.5257,18700.0
2010-10-05 14:35:00,25.61,25.61,25.58,25.6,12300.0,21.5257,21.5257,21.5005,21.5173,12300.0
2010-10-05 14:40:00,25.6,25.6,25.59,25.6,4500.0,21.5173,21.5173,21.5089,21.5173,4500.0
2010-10-05 14:45:00,25.6,25.6,25.59,25.6,6100.0,21.5173,21.5173,21.5089,21.5173,6100.0
2010-10-05 14:50:00,25.59,25.6,25.57,25.57,16100.0,21.5089,21.5173,21.4921,21.4921,16100.0
2010-10-05 14:55:00,25.58,25.6,25.58,25.6,15000.0,21.5005,21.5173,21.5005,21.5173,15000.0
2010-10-05 15:00:00,25.6,25.61,25.59,25.6,21100.0,21.5173,21.5257,21.5089,21.5173,21100.0
2010-10-05 15:05:00,25.6,25.61,25.58,25.6,14600.0,21.5173,21.5257,21.5005,21.5173,14600.0
2010-10-05 15:10:00,25.6,25.64,25.59,25.63,22500.0,21.5173,21.5509,21.5089,21.5425,22500.0
2010-10-05 15:15:00,25.63,25.63,25.58,25.59,38600.0,21.5425,21.5425,21.5005,21.5089,38600.0
2010-10-05 15:20:00,25.6,25.6,25.58,25.59,11100.0,21.5173,21.5173,21.5005,21.5089,11100.0
2010-10-05 15:25:00,25.6,25.62,25.59,25.6,35800.0,21.5173,21.5341,21.5089,21.5173,35800.0
2010-10-05 15:30:00,25.6,25.6,25.55,25.56,26500.0,21.5173,21.5173,21.4753,21.4837,26500.0
2010-10-05 15:35:00,25.56,25.57,25.55,25.56,25400.0,21.4837,21.4921,21.4753,21.4837,25400.0
2010-10-05 15:40:00,25.55,25.56,25.52,25.53,61300.0,21.4753,21.4837,21.4501,21.4585,61300.0
2010-10-05 15:45:00,25.54,25.6,25.53,25.56,99200.0,21.4669,21.5173,21.4585,21.4837,99200.0
2010-10-05 15:50:00,25.57,25.58,25.55,25.57,32600.0,21.4921,21.5005,21.4753,21.4921,32600.0
2010-10-05 15:55:00,25.58,25.58,25.56,25.57,132900.0,21.5005,21.5005,21.4837,21.4921,132900.0
2010-10-06 09:30:00,25.57,25.71,25.57,25.71,17700.0,21.4921,21.6098,21.4921,21.6098,17700.0
2010-10-06 09:35:00,25.69,25.72,25.58,25.67,10000.0,21.593,21.6182,21.5005,21.5761,10000.0
2010-10-06 09:40:00,25.65,25.66,25.48,25.54,11200.0,21.5593,21.5677,21.4164,21.4669,11200.0
2010-10-06 09:45:00,25.54,25.59,25.48,25.57,16600.0,21.4669,21.5089,21.4164,21.4921,16600.0
2010-10-06 09:50:00,25.57,25.69,25.57,25.68,19800.0,21.4921,21.593,21.4921,21.5846,19800.0
2010-10-06 09:55:00,25.67,25.71,25.65,25.67,26500.0,21.5761,21.6098,21.5593,21.5761,26500.0
2010-10-06 10:00:00,25.65,25.72,25.65,25.7,20600.0,21.5593,21.6182,21.5593,21.6014,20600.0
2010-10-06 10:05:00,25.69,25.75,25.69,25.71,69200.0,21.593,21.6434,21.593,21.6098,69200.0
2010-10-06 10:10:00,25.71,25.72,25.68,25.69,30600.0,21.6098,21.6182,21.5846,21.593,30600.0
2010-10-06 10:15:00,25.69,25.72,25.69,25.72,29200.0,21.593,21.6182,21.593,21.6182,29200.0
2010-10-06 10:20:00,25.73,25.78,25.73,25.78,63900.0,21.6266,21.6686,21.6266,21.6686,63900.0
2010-10-06 10:25:00,25.78,25.82,25.78,25.81,69000.0,21.6686,21.7022,21.6686,21.6938,69000.0
2010-10-06 10:30:00,25.8,25.85,25.79,25.85,38700.0,21.6854,21.7274,21.677,21.7274,38700.0
2010-10-06 10:35:00,25.84,25.86,25.77,25.77,51000.0,21.719,21.7358,21.6602,21.6602,51000.0
2010-10-06 10:40:00,25.77,25.83,25.77,25.82,35300.0,21.6602,21.7106,21.6602,21.7022,35300.0
2010-10-06 10:45:00,25.82,25.84,25.81,25.82,11900.0,21.7022,21.719,21.6938,21.7022,11900.0
2010-10-06 10:50:00,25.82,25.82,25.78,25.8,22600.0,21.7022,21.7022,21.6686,21.6854,22600.0
2010-10-06 10:55:00,25.8,25.81,25.79,25.81,14700.0,21.6854,21.6938,21.677,21.6938,14700.0
2010-10-06 11:00:00,25.82,25.82,25.79,25.79,57800.0,21.7022,21.7022,21.677,21.677,57800.0
2010-10-06 11:05:00,25.79,25.8,25.76,25.8,21100.0,21.677,21.6854,21.6518,21.6854,21100.0
2010-10-06 11:10:00,25.78,25.78,25.73,25.73,13000.0,21.6686,21.6686,21.6266,21.6266,13000.0
2010-10-06 11:15:00,25.73,25.73,25.64,25.65,45200.0,21.6266,21.6266,21.5509,21.5593,45200.0
2010-10-06 11:20:00,25.66,25.69,25.66,25.69,10500.0,21.5677,21.593,21.5677,21.593,10500.0
2010-10-06 11:25:00,25.69,25.7,25.68,25.69,15700.0,21.593,21.6014,21.5846,21.593,15700.0
2010-10-06 11:30:00,25.69,25.74,25.68,25.74,21100.0,21.593,21.635,21.5846,21.635,21100.0
2010-10-06 11:35:00,25.74,25.75,25.73,25.74,8900.0,21.635,21.6434,21.6266,21.635,8900.0
2010-10-06 11:40:00,25.74,25.75,25.69,25.69,11500.0,21.635,21.6434,21.593,21.593,11500.0
2010-10-06 11:45:00,25.69,25.71,25.67,25.71,9300.0,21.593,21.6098,21.5761,21.6098,9300.0
2010-10-06 11:50:00,25.71,25.72,25.71,25.71,4100.0,21.6098,21.6182,21.6098,21.6098,4100.0
2010-10-06 11:55:00,25.72,25.73,25.67,25.68,12500.0,21.6182,21.6266,21.5761,21.5846,12500.0
2010-10-06 12:00:00,25.69,25.72,25.68,25.71,5900.0,21.593,21.6182,21.5846,21.6098,5900.0
2010-10-06 12:05:00,25.72,25.72,25.68,25.71,30000.0,21.6182,21.6182,21.5846,21.6098,30000.0
2010-10-06 12:10:00,25.71,25.75,25.7,25.75,14200.0,21.6098,21.6434,21.6014,21.6434,14200.0
2010-10-06 12:15:00,25.75,25.77,25.75,25.77,25100.0,21.6434,21.6602,21.6434,21.6602,25100.0
2010-10-06 12:20:00,25.76,25.81,25.76,25.81,24900.0,21.6518,21.6938,21.6518,21.6938,24900.0
2010-10-06 12:25:00,25.8,25.83,25.8,25.82,17900.0,21.6854,21.7106,21.6854,21.7022,17900.0
2010-10-06 12:30:00,25.82,25.85,25.82,25.85,24300.0,21.7022,21.7274,21.7022,21.7274,24300.0
2010-10-06 12:35:00,25.86,25.88,25.85,25.88,15000.0,21.7358,21.7527,21.7274,21.7527,15000.0
2010-10-06 12:40:00,25.87,25.9,25.87,25.9,13700.0,21.7443,21.7695,21.7443,21.7695,13700.0
2010-10-06 12:45:00,25.89,25.92,25.89,25.92,20000.0,21.7611,21.7863,21.7611,21.7863,20000.0
2010-10-06 12:50:00,25.91,25.92,25.91,25.91,12600.0,21.7779,21.7863,21.7779,21.7779,12600.0
2010-10-06 12:55:00,25.91,25.92,25.85,25.88,15200.0,21.7779,21.7863,21.7274,21.7527,15200.0
2010-10-06 13:00:00,25.88,25.88,25.85,25.87,16200.0,21.7527,21.7527,21.7274,21.7443,16200.0
2010-10-06 13:05:00,25.87,25.89,25.85,25.89,27100.0,21.7443,21.7611,21.7274,21.7611,27100.0
2010-10-06 13:10:00,25.88,25.89,25.87,25.88,13900.0,21.7527,21.7611,21.7443,21.7527,13900.0
2010-10-06 13:15:00,25.87,25.87,25.86,25.87,8400.0,21.7443,21.7443,21.7358,21.7443,8400.0
2010-10-06 13:20:00,25.85,25.85,25.81,25.83,13900.0,21.7274,21.7274,21.6938,21.7106,13900.0
2010-10-06 13:25:00,25.83,25.93,25.83,25.93,32200.0,21.7106,21.7947,21.7106,21.7947,32200.0
2010-10-06 13:30:00,25.92,25.94,25.91,25.91,8900.0,21.7863,21.8031,21.7779,21.7779,8900.0
2010-10-06 13:35:00,25.91,25.94,25.9,25.93,12500.0,21.7779,21.8031,21.7695,21.7947,12500.0
2010-10-06 13:40:00,25.94,25.94,25.91,25.93,64500.0,21.8031,21.8031,21.7779,21.7947,64500.0
2010-10-06 13:45:00,25.93,25.96,25.93,25.96,18500.0,21.7947,21.8199,21.7947,21.8199,18500.0
2010-10-06 13:50:00,25.96,25.96,25.92,25.93,21500.0,21.8199,21.8199,21.7863,21.7947,21500.0
2010-10-06 13:55:00,25.93,25.96,25.9,25.95,20500.0,21.7947,21.8199,21.7695,21.8115,20500.0
2010-10-06 14:00:00,25.95,25.96,25.92,25.92,7800.0,21.8115,21.8199,21.7863,21.7863,7800.0
2010-10-06 14:05:00,25.91,25.93,25.89,25.9,33100.0,21.7779,21.7947,21.7611,21.7695,33100.0
2010-10-06 14:10:00,25.9,25.9,25.88,25.9,29400.0,21.7695,21.7695,21.7527,21.7695,29400.0
2010-10-06 14:15:00,25.9,25.9,25.87,25.87,20100.0,21.7695,21.7695,21.7443,21.7443,20100.0
2010-10-06 14:20:00,25.87,25.9,25.87,25.89,20200.0,21.7443,21.7695,21.7443,21.7611,20200.0
2010-10-06 14:25:00,25.88,25.92,25.88,25.91,22300.0,21.7527,21.7863,21.7527,21.7779,22300.0
2010-10-06 14:30:00,25.91,25.91,25.89,25.89,13700.0,21.7779,21.7779,21.7611,21.7611,13700.0
2010-10-06 14:35:00,25.9,25.94,25.89,25.94,18700.0,21.7695,21.8031,21.7611,21.8031,18700.0
2010-10-06 14:40:00,25.93,25.94,25.91,25.91,18400.0,21.7947,21.8031,21.7779,21.7779,18400.0
2010-10-06 14:45:00,25.91,25.93,25.9,25.93,31900.0,21.7779,21.7947,21.7695,21.7947,31900.0
2010-10-06 14:50:00,25.92,25.94,25.91,25.93,19300.0,21.7863,21.8031,21.7779,21.7947,19300.0
2010-10-06 14:55:00,25.93,25.94,25.92,25.93,20700.0,21.7947,21.8031,21.7863,21.7947,20700.0
2010-10-06 15:00:00,25.93,25.95,25.91,25.91,27500.0,21.7947,21.8115,21.7779,21.7779,27500.0
2010-10-06 15:05:00,25.91,25.93,25.9,25.9,12300.0,21.7779,21.7947,21.7695,21.7695,12300.0
2010-10-06 15:10:00,25.9,25.93,25.9,25.93,29800.0,21.7695,21.7947,21.7695,21.7947,29800.0
2010-10-06 15:15:00,25.92,25.93,25.92,25.92,12700.0,21.7863,21.7947,21.7863,21.7863,12700.0
2010-10-06 15:20:00,25.92,25.95,25.91,25.94,28000.0,21.7863,21.8115,21.7779,21.8031,28000.0
2010-10-06 15:25:00,25.94,25.97,25.94,25.96,23900.0,21.8031,21.8283,21.8031,21.8199,23900.0
2010-10-06 15:30:00,25.96,25.97,25.94,25.95,43400.0,21.8199,21.8283,21.8031,21.8115,43400.0
2010-10-06 15:35:00,25.94,25.96,25.94,25.95,26600.0,21.8031,21.8199,21.8031,21.8115,26600.0
2010-10-06 15:40:00,25.96,25.99,25.96,25.98,41100.0,21.8199,21.8451,21.8199,21.8367,41100.0
2010-10-06 15:45:00,25.98,26.0,25.98,25.98,75700.0,21.8367,21.8535,21.8367,21.8367,75700.0
2010-10-06 15:50:00,25.98,26.0,25.98,25.99,124300.0,21.8367,21.8535,21.8367,21.8451,124300.0
2010-10-06 15:55:00,25.99,26.05,25.99,26.04,141800.0,21.8451,21.8955,21.8451,21.8871,141800.0
2010-10-07 09:30:00,26.08,26.15,25.93,26.14,46200.0,21.9208,21.9796,21.7947,21.9712,46200.0
2010-10-07 09:35:00,26.12,26.33,26.12,26.3,52300.0,21.9544,22.1309,21.9544,22.1057,52300.0
2010-10-07 09:40:00,26.29,26.3,26.2,26.26,33400.0,22.0973,22.1057,22.0216,22.0721,33400.0
2010-10-07 09:45:00,26.25,26.25,26.15,26.15,23500.0,22.0636,22.0636,21.9796,21.9796,23500.0
2010-10-07 09:50:00,26.15,26.3,26.1,26.28,39300.0,21.9796,22.1057,21.9376,22.0889,39300.0
2010-10-07 09:55:00,26.28,26.28,26.11,26.11,39800.0,22.0889,22.0889,21.946,21.946,39800.0
2010-10-07 10:00:00,26.11,26.13,26.06,26.09,88300.0,21.946,21.9628,21.9039,21.9292,88300.0
2010-10-07 10:05:00,26.09,26.18,26.08,26.17,91000.0,21.9292,22.0048,21.9208,21.9964,91000.0
2010-10-07 10:10:00,26.18,26.24,26.1,26.23,98300.0,22.0048,22.0552,21.9376,22.0468,98300.0
2010-10-07 10:15:00,26.23,26.26,26.2,26.22,40100.0,22.0468,22.0721,22.0216,22.0384,40100.0
2010-10-07 10:20:00,26.22,26.25,26.22,26.24,15000.0,22.0384,22.0636,22.0384,22.0552,15000.0
2010-10-07 10:25:00,26.24,26.27,26.22,26.26,31600.0,22.0552,22.0805,22.0384,22.0721,31600.0
2010-10-07 10:30:00,26.26,26.29,26.24,26.27,37700.0,22.0721,22.0973,22.0552,22.0805,37700.0
2010-10-07 10:35:00,26.28,26.31,26.27,26.31,48900.0,22.0889,22.1141,22.0805,22.1141,48900.0
2010-10-07 10:40:00,26.32,26.33,26.3,26.31,57900.0,22.1225,22.1309,22.1057,22.1141,57900.0
2010-10-07 10:45:00,26.31,26.32,26.29,26.31,34000.0,22.1141,22.1225,22.0973,22.1141,34000.0
2010-10-07 10:50:00,26.31,26.32,26.3,26.32,38400.0,22.1141,22.1225,22.1057,22.1225,38400.0
2010-10-07 10:55:00,26.31,26.42,26.25,26.4,117600.0,22.1141,22.2065,22.0636,22.1897,117600.0
2010-10-07 11:00:00,26.4,26.4,26.39,26.4,34300.0,22.1897,22.1897,22.1813,22.1897,34300.0
2010-10-07 11:05:00,26.39,26.4,26.35,26.38,55200.0,22.1813,22.1897,22.1477,22.1729,55200.0
2010-10-07 11:10:00,26.38,26.38,26.34,26.35,38000.0,22.1729,22.1729,22.1393,22.1477,38000.0
2010-10-07 11:15:00,26.34,26.35,26.08,26.29,183600.0,22.1393,22.1477,21.9208,22.0973,183600.0
2010-10-07 11:20:00,26.3,26.33,26.29,26.33,42900.0,22.1057,22.1309,22.0973,22.1309,42900.0
2010-10-07 11:25:00,26.32,26.35,26.29,26.31,33500.0,22.1225,22.1477,22.0973,22.1141,33500.0
2010-10-07 11:30:00,26.32,26.41,26.32,26.41,33100.0,22.1225,22.1981,22.1225,22.1981,33100.0
2010-10-07 11:35:00,26.41,26.44,26.4,26.4,10800.0,22.1981,22.2233,22.1897,22.1897,10800.0
2010-10-07 11:40:00,26.4,26.43,26.4,26.43,19800.0,22.1897,22.2149,22.1897,22.2149,19800.0
2010-10-07 11:45:00,26.43,26.43,26.41,26.41,24800.0,22.2149,22.2149,22.1981,22.1981,24800.0
2010-10-07 11:50:00,26.41,26.42,26.38,26.38,16600.0,22.1981,22.2065,22.1729,22.1729,16600.0
2010-10-07 11:55:00,26.39,26.47,26.39,26.46,33400.0,22.1813,22.2486,22.1813,22.2402,33400.0
2010-10-07 12:00:00,26.46,26.47,26.45,26.45,23500.0,22.2402,22.2486,22.2318,22.2318,23500.0
2010-10-07 12:05:00,26.45,26.51,26.45,26.5,43200.0,22.2318,22.2822,22.2318,22.2738,43200.0
2010-10-07 12:10:00,26.5,26.51,26.49,26.5,21300.0,22.2738,22.2822,22.2654,22.2738,21300.0
2010-10-07 12:15:00,26.51,26.55,26.49,26.5,53800.0,22.2822,22.3158,22.2654,22.2738,53800.0
2010-10-07 12:20:00,26.5,26.51,26.46,26.46,14500.0,22.2738,22.2822,22.2402,22.2402,14500.0
2010-10-07 12:25:00,26.46,26.48,26.44,26.47,32900.0,22.2402,22.257,22.2233,22.2486,32900.0
2010-10-07 12:30:00,26.47,26.47,26.42,26.42,45200.0,22.2486,22.2486,22.2065,22.2065,45200.0
2010-10-07 12:35:00,26.42,26.45,26.38,26.44,49900.0,22.2065,22.2318,22.1729,22.2233,49900.0
2010-10-07 12:40:00,26.45,26.45,26.44,26.45,38800.0,22.2318,22.2318,22.2233,22.2318,38800.0
2010-10-07 12:45:00,26.45,26.45,26.44,26.44,10200.0,22.2318,22.2318,22.2233,22.2233,10200.0
2010-10-07 12:50:00,26.45,26.45,26.41,26.41,31500.0,22.2318,22.2318,22.1981,22.1981,31500.0
2010-10-07 12:55:00,26.41,26.44,26.4,26.43,41200.0,22.1981,22.2233,22.1897,22.2149,41200.0
2010-10-07 13:00:00,26.42,26.44,26.4,26.43,49300.0,22.2065,22.2233,22.1897,22.2149,49300.0
2010-10-07 13:05:00,26.42,26.46,26.41,26.45,26200.0,22.2065,22.2402,22.1981,22.2318,26200.0
2010-10-07 13:10:00,26.45,26.45,26.39,26.39,23500.0,22.2318,22.2318,22.1813,22.1813,23500.0
2010-10-07 13:15:00,26.38,26.41,26.35,26.36,16400.0,22.1729,22.1981,22.1477,22.1561,16400.0
2010-10-07 13:20:00,26.36,26.41,26.36,26.4,39500.0,22.1561,22.1981,22.1561,22.1897,39500.0
2010-10-07 13:25:00,26.4,26.41,26.4,26.4,10800.0,22.1897,22.1981,22.1897,22.1897,10800.0
2010-10-07 13:30:00,26.4,26.41,26.39,26.39,12700.0,22.1897,22.1981,22.1813,22.1813,12700.0
2010-10-07 13:35:00,26.39,26.39,26.28,26.32,103900.0,22.1813,22.1813,22.0889,22.1225,103900.0
2010-10-07 13:40:00,26.31,26.36,26.28,26.35,114000.0,22.1141,22.1561,22.0889,22.1477,114000.0
2010-10-07 13:45:00,26.35,26.36,26.32,26.32,71800.0,22.1477,22.1561,22.1225,22.1225,71800.0
2010-10-07 13:50:00,26.32,26.32,26.27,26.28,44900.0,22.1225,22.1225,22.0805,22.0889,44900.0
2010-10-07 13:55:00,26.28,26.4,26.28,26.39,51100.0,22.0889,22.1897,22.0889,22.1813,51100.0
2010-10-07 14:00:00,26.39,26.4,26.37,26.39,26300.0,22.1813,22.1897,22.1645,22.1813,26300.0
2010-10-07 14:05:00,26.39,26.43,26.39,26.41,39900.0,22.1813,22.2149,22.1813,22.1981,39900.0
2010-10-07 14:10:00,26.41,26.46,26.4,26.45,24900.0,22.1981,22.2402,22.1897,22.2318,24900.0
2010-10-07 14:15:00,26.46,26.5,26.46,26.49,67000.0,22.2402,22.2738,22.2402,22.2654,67000.0
2010-10-07 14:20:00,26.48,26.51,26.43,26.45,160700.0,22.257,22.2822,22.2149,22.2318,160700.0
2010-10-07 14:25:00,26.45,26.46,26.38,26.38,10900.0,22.2318,22.2402,22.1729,22.1729,10900.0
2010-10-07 14:30:00,26.38,26.41,26.37,26.4,44800.0,22.1729,22.1981,22.1645,22.1897,44800.0
2010-10-07 14:35:00,26.4,26.42,26.37,26.39,151600.0,22.1897,22.2065,22.1645,22.1813,151600.0
2010-10-07 14:40:00,26.39,26.39,26.37,26.39,17900.0,22.1813,22.1813,22.1645,22.1813,17900.0
2010-10-07 14:45:00,26.39,26.39,26.36,26.37,24300.0,22.1813,22.1813,22.1561,22.1645,24300.0
2010-10-07 14:50:00,26.36,26.37,26.34,26.35,20500.0,22.1561,22.1645,22.1393,22.1477,20500.0
2010-10-07 14:55:00,26.36,26.4,26.36,26.4,41400.0,22.1561,22.1897,22.1561,22.1897,41400.0
2010-10-07 15:00:00,26.4,26.41,26.38,26.39,48500.0,22.1897,22.1981,22.1729,22.1813,48500.0
2010-10-07 15:05:00,26.4,26.4,26.37,26.38,22900.0,22.1897,22.1897,22.1645,22.1729,22900.0
2010-10-07 15:10:00,26.39,26.39,26.35,26.35,14100.0,22.1813,22.1813,22.1477,22.1477,14100.0
2010-10-07 15:15:00,26.35,26.36,26.34,26.36,41700.0,22.1477,22.1561,22.1393,22.1561,41700.0
2010-10-07 15:20:00,26.35,26.41,26.35,26.41,72200.0,22.1477,22.1981,22.1477,22.1981,72200.0
2010-10-07 15:25:00,26.4,26.41,26.38,26.4,135500.0,22.1897,22.1981,22.1729,22.1897,135500.0
2010-10-07 15:30:00,26.4,26.41,26.38,26.4,140300.0,22.1897,22.1981,22.1729,22.1897,140300.0
2010-10-07 15:35:00,26.4,26.44,26.4,26.44,112600.0,22.1897,22.2233,22.1897,22.2233,112600.0
2010-10-07 15:40:00,26.44,26.45,26.42,26.44,47300.0,22.2233,22.2318,22.2065,22.2233,47300.0
2010-10-07 15:45:00,26.43,26.43,26.36,26.37,134500.0,22.2149,22.2149,22.1561,22.1645,134500.0
2010-10-07 15:50:00,26.38,26.44,26.37,26.39,110200.0,22.1729,22.2233,22.1645,22.1813,110200.0
2010-10-07 15:55:00,26.38,26.5,26.37,26.49,368600.0,22.1729,22.2738,22.1645,22.2654,368600.0
2010-10-08 09:30:00,26.48,26.54,26.43,26.5,20900.0,22.257,22.3074,22.2149,22.2738,20900.0
2010-10-08 09:35:00,26.49,26.49,26.34,26.44,27700.0,22.2654,22.2654,22.1393,22.2233,27700.0
2010-10-08 09:40:00,26.48,26.49,26.39,26.48,14000.0,22.257,22.2654,22.1813,22.257,14000.0
2010-10-08 09:45:00,26.48,26.48,26.39,26.42,16500.0,22.257,22.257,22.1813,22.2065,16500.0
2010-10-08 09:50:00,26.42,26.52,26.42,26.47,14500.0,22.2065,22.2906,22.2065,22.2486,14500.0
2010-10-08 09:55:00,26.43,26.46,26.4,26.43,15800.0,22.2149,22.2402,22.1897,22.2149,15800.0
2010-10-08 10:00:00,26.43,26.46,26.4,26.46,33300.0,22.2149,22.2402,22.1897,22.2402,33300.0
2010-10-08 10:05:00,26.46,26.51,26.44,26.44,17300.0,22.2402,22.2822,22.2233,22.2233,17300.0
2010-10-08 10:10:00,26.45,26.46,26.41,26.45,43300.0,22.2318,22.2402,22.1981,22.2318,43300.0
2010-10-08 10:15:00,26.45,26.49,26.45,26.46,20900.0,22.2318,22.2654,22.2318,22.2402,20900.0
2010-10-08 10:20:00,26.45,26.5,26.45,26.5,41000.0,22.2318,22.2738,22.2318,22.2738,41000.0
2010-10-08 10:25:00,26.5,26.52,26.5,26.51,43100.0,22.2738,22.2906,22.2738,22.2822,43100.0
2010-10-08 10:30:00,26.51,26.52,26.5,26.51,24600.0,22.2822,22.2906,22.2738,22.2822,24600.0
2010-10-08 10:35:00,26.51,26.51,26.5,26.5,10600.0,22.2822,22.2822,22.2738,22.2738,10600.0
2010-10-08 10:40:00,26.51,26.56,26.5,26.5,46500.0,22.2822,22.3242,22.2738,22.2738,46500.0
2010-10-08 10:45:00,26.5,26.51,26.5,26.5,17400.0,22.2738,22.2822,22.2738,22.2738,17400.0
2010-10-08 10:50:00,26.5,26.57,26.5,26.57,20200.0,22.2738,22.3326,22.2738,22.3326,20200.0
2010-10-08 10:55:00,26.57,26.59,26.55,26.59,19400.0,22.3326,22.3494,22.3158,22.3494,19400.0
2010-10-08 11:00:00,26.59,26.63,26.52,26.54,64700.0,22.3494,22.383,22.2906,22.3074,64700.0
2010-10-08 11:05:00,26.55,26.57,26.54,26.55,23900.0,22.3158,22.3326,22.3074,22.3158,23900.0
2010-10-08 11:10:00,26.54,26.54,26.48,26.49,36300.0,22.3074,22.3074,22.257,22.2654,36300.0
2010-10-08 11:15:00,26.48,26.54,26.48,26.5,24700.0,22.257,22.3074,22.257,22.2738,24700.0
2010-10-08 11:20:00,26.5,26.53,26.49,26.51,53400.0,22.2738,22.299,22.2654,22.2822,53400.0
2010-10-08 11:25:00,26.52,26.55,26.52,26.55,27300.0,22.2906,22.3158,22.2906,22.3158,27300.0
2010-10-08 11:30:00,26.55,26.61,26.55,26.56,32700.0,22.3158,22.3662,22.3158,22.3242,32700.0
2010-10-08 11:35:00,26.55,26.55,26.49,26.5,33200.0,22.3158,22.3158,22.2654,22.2738,33200.0
2010-10-08 11:40:00,26.51,26.54,26.5,26.52,20400.0,22.2822,22.3074,22.2738,22.2906,20400.0
2010-10-08 11:45:00,26.52,26.55,26.5,26.55,20000.0,22.2906,22.3158,22.2738,22.3158,20000.0
2010-10-08 11:50:00,26.54,26.58,26.54,26.56,21300.0,22.3074,22.341,22.3074,22.3242,21300.0
2010-10-08 11:55:00,26.54,26.61,26.53,26.6,26200.0,22.3074,22.3662,22.299,22.3578,26200.0
2010-10-08 12:00:00,26.6,26.6,26.51,26.51,13600.0,22.3578,22.3578,22.2822,22.2822,13600.0
2010-10-08 12:05:00,26.51,26.55,26.51,26.52,17500.0,22.2822,22.3158,22.2822,22.2906,17500.0
2010-10-08 12:10:00,26.52,26.55,26.52,26.55,6800.0,22.2906,22.3158,22.2906,22.3158,6800.0
2010-10-08 12:15:00,26.54,26.6,26.54,26.6,12600.0,22.3074,22.3578,22.3074,22.3578,12600.0
2010-10-08 12:20:00,26.6,26.61,26.57,26.6,15400.0,22.3578,22.3662,22.3326,22.3578,15400.0
2010-10-08 12:25:00,26.6,26.6,26.56,26.56,10300.0,22.3578,22.3578,22.3242,22.3242,10300.0
2010-10-08 12:30:00,26.56,26.57,26.56,26.56,9000.0,22.3242,22.3326,22.3242,22.3242,9000.0
2010-10-08 12:35:00,26.56,26.6,26.56,26.59,15000.0,22.3242,22.3578,22.3242,22.3494,15000.0
2010-10-08 12:40:00,26.58,26.65,26.58,26.64,27000.0,22.341,22.3999,22.341,22.3915,27000.0
2010-10-08 12:45:00,26.64,26.65,26.61,26.64,13000.0,22.3915,22.3999,22.3662,22.3915,13000.0
2010-10-08 12:50:00,26.63,26.63,26.61,26.62,2600.0,22.383,22.383,22.3662,22.3746,2600.0
2010-10-08 12:55:00,26.62,26.65,26.61,26.65,6400.0,22.3746,22.3999,22.3662,22.3999,6400.0
2010-10-08 13:00:00,26.64,26.65,26.64,26.65,2000.0,22.3915,22.3999,22.3915,22.3999,2000.0
2010-10-08 13:05:00,26.65,26.65,26.64,26.65,5000.0,22.3999,22.3999,22.3915,22.3999,5000.0
2010-10-08 13:10:00,26.64,26.71,26.64,26.7,32900.0,22.3915,22.4503,22.3915,22.4419,32900.0
2010-10-08 13:15:00,26.7,26.76,26.7,26.76,16900.0,22.4419,22.4923,22.4419,22.4923,16900.0
2010-10-08 13:20:00,26.77,26.77,26.73,26.74,26900.0,22.5007,22.5007,22.4671,22.4755,26900.0
2010-10-08 13:25:00,26.74,26.78,26.73,26.77,11300.0,22.4755,22.5091,22.4671,22.5007,11300.0
2010-10-08 13:30:00,26.77,26.8,26.75,26.79,32200.0,22.5007,22.5259,22.4839,22.5175,32200.0
2010-10-08 13:35:00,26.78,26.79,26.76,26.76,7600.0,22.5091,22.5175,22.4923,22.4923,7600.0
2010-10-08 13:40:00,26.76,26.76,26.72,26.74,17400.0,22.4923,22.4923,22.4587,22.4755,17400.0
2010-10-08 13:45:00,26.73,26.76,26.69,26.76,24500.0,22.4671,22.4923,22.4335,22.4923,24500.0
2010-10-08 13:50:00,26.75,26.79,26.75,26.78,16400.0,22.4839,22.5175,22.4839,22.5091,16400.0
2010-10-08 13:55:00,26.77,26.8,26.75,26.8,40400.0,22.5007,22.5259,22.4839,22.5259,40400.0
2010-10-08 14:00:00,26.8,26.84,26.78,26.82,72400.0,22.5259,22.5596,22.5091,22.5427,72400.0
2010-10-08 14:05:00,26.82,26.89,26.82,26.86,42200.0,22.5427,22.6016,22.5427,22.5764,42200.0
2010-10-08 14:10:00,26.85,26.89,26.85,26.88,37000.0,22.568,22.6016,22.568,22.5932,37000.0
2010-10-08 14:15:00,26.88,26.92,26.86,26.91,35800.0,22.5932,22.6268,22.5764,22.6184,35800.0
2010-10-08 14:20:00,26.9,26.92,26.9,26.91,15300.0,22.61,22.6268,22.61,22.6184,15300.0
2010-10-08 14:25:00,26.9,26.95,26.9,26.95,27900.0,22.61,22.652,22.61,22.652,27900.0
2010-10-08 14:30:00,26.94,26.95,26.91,26.91,9900.0,22.6436,22.652,22.6184,22.6184,9900.0
2010-10-08 14:35:00,26.91,26.92,26.86,26.87,11300.0,22.6184,22.6268,22.5764,22.5848,11300.0
2010-10-08 14:40:00,26.87,26.89,26.84,26.88,29100.0,22.5848,22.6016,22.5596,22.5932,29100.0
2010-10-08 14:45:00,26.88,26.88,26.86,26.87,11900.0,22.5932,22.5932,22.5764,22.5848,11900.0
2010-10-08 14:50:00,26.86,26.87,26.85,26.85,19700.0,22.5764,22.5848,22.568,22.568,19700.0
2010-10-08 14:55:00,26.85,26.86,26.82,26.82,16700.0,22.568,22.5764,22.5427,22.5427,16700.0
2010-10-08 15:00:00,26.82,26.9,26.82,26.9,35800.0,22.5427,22.61,22.5427,22.61,35800.0
2010-10-08 15:05:00,26.89,26.95,26.89,26.94,39800.0,22.6016,22.652,22.6016,22.6436,39800.0
2010-10-08 15:10:00,26.94,26.95,26.91,26.93,27600.0,22.6436,22.652,22.6184,22.6352,27600.0
2010-10-08 15:15:00,26.92,26.93,26.92,26.92,9500.0,22.6268,22.6352,22.6268,22.6268,9500.0
2010-10-08 15:20:00,26.93,26.95,26.92,26.94,62300.0,22.6352,22.652,22.6268,22.6436,62300.0
2010-10-08 15:25:00,26.93,26.94,26.93,26.94,25000.0,22.6352,22.6436,22.6352,22.6436,25000.0
2010-10-08 15:30:00,26.93,26.95,26.93,26.95,39400.0,22.6352,22.652,22.6352,22.652,39400.0
2010-10-08 15:35:00,26.95,26.95,26.92,26.93,45000.0,22.652,22.652,22.6268,22.6352,45000.0
2010-10-08 15:40:00,26.92,26.95,26.91,26.94,74400.0,22.6268,22.652,22.6184,22.6436,74400.0
2010-10-08 15:45:00,26.93,26.94,26.92,26.94,37400.0,22.6352,22.6436,22.6268,22.6436,37400.0
2010-10-08 15:50:00,26.94,26.95,26.93,26.95,71400.0,22.6436,22.652,22.6352,22.652,71400.0
2010-10-08 15:55:00,26.95,26.95,26.89,26.92,134400.0,22.652,22.652,22.6016,22.6268,134400.0
2010-10-11 09:30:00,26.82,26.95,26.81,26.94,18300.0,22.5427,22.652,22.5343,22.6436,18300.0
2010-10-11 09:35:00,26.93,27.0,26.91,26.99,39900.0,22.6352,22.694,22.6184,22.6856,39900.0
2010-10-11 09:40:00,26.99,27.05,26.95,26.98,32000.0,22.6856,22.7361,22.652,22.6772,32000.0
2010-10-11 09:45:00,26.97,27.07,26.97,26.99,26100.0,22.6688,22.7529,22.6688,22.6856,26100.0
2010-10-11 09:50:00,27.0,27.01,26.95,27.01,10600.0,22.694,22.7024,22.652,22.7024,10600.0
2010-10-11 09:55:00,27.01,27.04,27.0,27.04,11400.0,22.7024,22.7277,22.694,22.7277,11400.0
2010-10-11 10:00:00,27.02,27.07,27.02,27.03,27500.0,22.7108,22.7529,22.7108,22.7193,27500.0
2010-10-11 10:05:00,27.04,27.1,27.03,27.09,20700.0,22.7277,22.7781,22.7193,22.7697,20700.0
2010-10-11 10:10:00,27.08,27.1,27.0,27.07,22400.0,22.7613,22.7781,22.694,22.7529,22400.0
2010-10-11 10:15:00,27.07,27.13,27.06,27.07,32100.0,22.7529,22.8033,22.7445,22.7529,32100.0
2010-10-11 10:20:00,27.08,27.14,27.07,27.14,25100.0,22.7613,22.8117,22.7529,22.8117,25100.0
2010-10-11 10:25:00,27.14,27.2,27.13,27.19,38800.0,22.8117,22.8621,22.8033,22.8537,38800.0
2010-10-11 10:30:00,27.19,27.23,27.19,27.23,50900.0,22.8537,22.8874,22.8537,22.8874,50900.0
2010-10-11 10:35:00,27.22,27.25,27.16,27.18,21100.0,22.879,22.9042,22.8285,22.8453,21100.0
2010-10-11 10:40:00,27.17,27.17,27.12,27.12,16400.0,22.8369,22.8369,22.7949,22.7949,16400.0
2010-10-11 10:45:00,27.12,27.12,27.05,27.09,26900.0,22.7949,22.7949,22.7361,22.7697,26900.0
2010-10-11 10:50:00,27.08,27.1,27.08,27.08,8000.0,22.7613,22.7781,22.7613,22.7613,8000.0
2010-10-11 10:55:00,27.08,27.09,27.08,27.09,10800.0,22.7613,22.7697,22.7613,22.7697,10800.0
2010-10-11 11:00:00,27.08,27.19,27.08,27.17,28000.0,22.7613,22.8537,22.7613,22.8369,28000.0
2010-10-11 11:05:00,27.16,27.16,27.12,27.15,15700.0,22.8285,22.8285,22.7949,22.8201,15700.0
2010-10-11 11:10:00,27.14,27.18,27.14,27.17,12100.0,22.8117,22.8453,22.8117,22.8369,12100.0
2010-10-11 11:15:00,27.17,27.23,27.17,27.2,30800.0,22.8369,22.8874,22.8369,22.8621,30800.0
2010-10-11 11:20:00,27.19,27.22,27.18,27.2,11900.0,22.8537,22.879,22.8453,22.8621,11900.0
2010-10-11 11:25:00,27.2,27.32,27.19,27.32,38300.0,22.8621,22.963,22.8537,22.963,38300.0
2010-10-11 11:30:00,27.31,27.36,27.31,27.36,42200.0,22.9546,22.9966,22.9546,22.9966,42200.0
2010-10-11 11:35:00,27.35,27.35,27.31,27.34,26600.0,22.9882,22.9882,22.9546,22.9798,26600.0
2010-10-11 11:40:00,27.35,27.38,27.34,27.37,18400.0,22.9882,23.0134,22.9798,23.005,18400.0
2010-10-11 11:45:00,27.38,27.55,27.37,27.54,79400.0,23.0134,23.1563,23.005,23.1479,79400.0
2010-10-11 11:50:00,27.53,27.54,27.49,27.5,15800.0,23.1395,23.1479,23.1059,23.1143,15800.0
2010-10-11 11:55:00,27.49,27.5,27.47,27.48,40800.0,23.1059,23.1143,23.0891,23.0975,40800.0
2010-10-11 12:00:00,27.48,27.53,27.47,27.5,46300.0,23.0975,23.1395,23.0891,23.1143,46300.0
2010-10-11 12:05:00,27.5,27.51,27.49,27.49,17900.0,23.1143,23.1227,23.1059,23.1059,17900.0
2010-10-11 12:10:00,27.49,27.5,27.42,27.43,16900.0,23.1059,23.1143,23.0471,23.0555,16900.0
2010-10-11 12:15:00,27.43,27.43,27.38,27.38,11400.0,23.0555,23.0555,23.0134,23.0134,11400.0
2010-10-11 12:20:00,27.38,27.45,27.37,27.45,40500.0,23.0134,23.0723,23.005,23.0723,40500.0
2010-10-11 12:25:00,27.45,27.45,27.44,27.45,10400.0,23.0723,23.0723,23.0639,23.0723,10400.0
2010-10-11 12:30:00,27.44,27.45,27.39,27.4,36800.0,23.0639,23.0723,23.0218,23.0302,36800.0
2010-10-11 12:35:00,27.4,27.58,27.39,27.58,65000.0,23.0302,23.1815,23.0218,23.1815,65000.0
2010-10-11 12:40:00,27.57,27.63,27.51,27.51,33500.0,23.1731,23.2236,23.1227,23.1227,33500.0
2010-10-11 12:45:00,27.5,27.55,27.5,27.55,16900.0,23.1143,23.1563,23.1143,23.1563,16900.0
2010-10-11 12:50:00,27.55,27.56,27.53,27.53,22700.0,23.1563,23.1647,23.1395,23.1395,22700.0
2010-10-11 12:55:00,27.53,27.64,27.53,27.63,42200.0,23.1395,23.232,23.1395,23.2236,42200.0
2010-10-11 13:00:00,27.62,27.63,27.6,27.6,28600.0,23.2152,23.2236,23.1983,23.1983,28600.0
2010-10-11 13:05:00,27.6,27.84,27.6,27.8,105300.0,23.1983,23.4001,23.1983,23.3665,105300.0
2010-10-11 13:10:00,27.79,27.8,27.73,27.8,45300.0,23.358,23.3665,23.3076,23.3665,45300.0
2010-10-11 13:15:00,27.79,27.8,27.65,27.65,38100.0,23.358,23.3665,23.2404,23.2404,38100.0
2010-10-11 13:20:00,27.65,27.65,27.54,27.54,24500.0,23.2404,23.2404,23.1479,23.1479,24500.0
2010-10-11 13:25:00,27.54,27.61,27.53,27.59,23100.0,23.1479,23.2068,23.1395,23.1899,23100.0
2010-10-11 13:30:00,27.59,27.59,27.54,27.54,18100.0,23.1899,23.1899,23.1479,23.1479,18100.0
2010-10-11 13:35:00,27.54,27.61,27.54,27.59,20900.0,23.1479,23.2068,23.1479,23.1899,20900.0
2010-10-11 13:40:00,27.59,27.59,27.54,27.55,12000.0,23.1899,23.1899,23.1479,23.1563,12000.0
2010-10-11 13:45:00,27.55,27.55,27.44,27.52,29300.0,23.1563,23.1563,23.0639,23.1311,29300.0
2010-10-11 13:50:00,27.53,27.54,27.5,27.54,15700.0,23.1395,23.1479,23.1143,23.1479,15700.0
2010-10-11 13:55:00,27.53,27.53,27.37,27.5,99200.0,23.1395,23.1395,23.005,23.1143,99200.0
2010-10-11 14:00:00,27.5,27.5,27.46,27.5,18300.0,23.1143,23.1143,23.0807,23.1143,18300.0
2010-10-11 14:05:00,27.49,27.54,27.48,27.54,28800.0,23.1059,23.1479,23.0975,23.1479,28800.0
2010-10-11 14:10:00,27.53,27.54,27.51,27.52,24400.0,23.1395,23.1479,23.1227,23.1311,24400.0
2010-10-11 14:15:00,27.51,27.55,27.51,27.54,20100.0,23.1227,23.1563,23.1227,23.1479,20100.0
2010-10-11 14:20:00,27.53,27.54,27.51,27.52,9400.0,23.1395,23.1479,23.1227,23.1311,9400.0
2010-10-11 14:25:00,27.51,27.56,27.51,27.56,25300.0,23.1227,23.1647,23.1227,23.1647,25300.0
2010-10-11 14:30:00,27.56,27.6,27.56,27.57,26900.0,23.1647,23.1983,23.1647,23.1731,26900.0
2010-10-11 14:35:00,27.56,27.57,27.56,27.56,5500.0,23.1647,23.1731,23.1647,23.1647,5500.0
2010-10-11 14:40:00,27.57,27.61,27.53,27.53,44500.0,23.1731,23.2068,23.1395,23.1395,44500.0
2010-10-11 14:45:00,27.53,27.55,27.51,27.55,9500.0,23.1395,23.1563,23.1227,23.1563,9500.0
2010-10-11 14:50:00,27.54,27.55,27.53,27.55,15300.0,23.1479,23.1563,23.1395,23.1563,15300.0
2010-10-11 14:55:00,27.54,27.57,27.53,27.53,26300.0,23.1479,23.1731,23.1395,23.1395,26300.0
2010-10-11 15:00:00,27.53,27.58,27.52,27.58,29600.0,23.1395,23.1815,23.1311,23.1815,29600.0
2010-10-11 15:05:00,27.58,27.58,27.57,27.58,7900.0,23.1815,23.1815,23.1731,23.1815,7900.0
2010-10-11 15:10:00,27.58,27.63,27.57,27.58,87300.0,23.1815,23.2236,23.1731,23.1815,87300.0
2010-10-11 15:15:00,27.58,27.61,27.57,27.59,47300.0,23.1815,23.2068,23.1731,23.1899,47300.0
2010-10-11 15:20:00,27.59,27.66,27.59,27.64,77400.0,23.1899,23.2488,23.1899,23.232,77400.0
2010-10-11 15:25:00,27.63,27.64,27.61,27.62,39100.0,23.2236,23.232,23.2068,23.2152,39100.0
2010-10-11 15:30:00,27.61,27.62,27.55,27.55,104200.0,23.2068,23.2152,23.1563,23.1563,104200.0
2010-10-11 15:35:00,27.55,27.56,27.45,27.49,79400.0,23.1563,23.1647,23.0723,23.1059,79400.0
2010-10-11 15:40:00,27.49,27.53,27.46,27.53,59700.0,23.1059,23.1395,23.0807,23.1395,59700.0
2010-10-11 15:45:00,27.52,27.59,27.51,27.55,89700.0,23.1311,23.1899,23.1227,23.1563,89700.0
2010-10-11 15:50:00,27.54,27.55,27.52,27.52,41800.0,23.1479,23.1563,23.1311,23.1311,41800.0
2010-10-11 15:55:00,27.52,27.56,27.5,27.55,199600.0,23.1311,23.1647,23.1143,23.1563,199600.0
2010-10-12 09:30:00,27.35,27.37,27.04,27.1,162800.0,22.9882,23.005,22.7277,22.7781,162800.0
2010-10-12 09:35:00,27.08,27.27,27.08,27.14,52600.0,22.7613,22.921,22.7613,22.8117,52600.0
2010-10-12 09:40:00,27.1,27.26,27.03,27.26,73200.0,22.7781,22.9126,22.7193,22.9126,73200.0
2010-10-12 09:45:00,27.23,27.24,27.09,27.1,23100.0,22.8874,22.8958,22.7697,22.7781,23100.0
2010-10-12 09:50:00,27.1,27.15,27.1,27.12,59300.0,22.7781,22.8201,22.7781,22.7949,59300.0
2010-10-12 09:55:00,27.12,27.18,27.1,27.17,15000.0,22.7949,22.8453,22.7781,22.8369,15000.0
2010-10-12 10:00:00,27.17,27.23,27.15,27.23,41800.0,22.8369,22.8874,22.8201,22.8874,41800.0
2010-10-12 10:05:00,27.22,27.26,27.19,27.19,20800.0,22.879,22.9126,22.8537,22.8537,20800.0
2010-10-12 10:10:00,27.18,27.28,27.18,27.28,12200.0,22.8453,22.9294,22.8453,22.9294,12200.0
2010-10-12 10:15:00,27.28,27.33,27.26,27.29,69600.0,22.9294,22.9714,22.9126,22.9378,69600.0
2010-10-12 10:20:00,27.3,27.31,27.29,27.29,9400.0,22.9462,22.9546,22.9378,22.9378,9400.0
2010-10-12 10:25:00,27.3,27.3,27.29,27.29,12900.0,22.9462,22.9462,22.9378,22.9378,12900.0
2010-10-12 10:30:00,27.29,27.3,27.2,27.2,29300.0,22.9378,22.9462,22.8621,22.8621,29300.0
2010-10-12 10:35:00,27.2,27.28,27.2,27.26,27200.0,22.8621,22.9294,22.8621,22.9126,27200.0
2010-10-12 10:40:00,27.26,27.3,27.24,27.27,25100.0,22.9126,22.9462,22.8958,22.921,25100.0
2010-10-12 10:45:00,27.26,27.3,27.26,27.3,21500.0,22.9126,22.9462,22.9126,22.9462,21500.0
2010-10-12 10:50:00,27.29,27.32,27.26,27.32,117400.0,22.9378,22.963,22.9126,22.963,117400.0
2010-10-12 10:55:00,27.31,27.4,27.31,27.36,34100.0,22.9546,23.0302,22.9546,22.9966,34100.0
2010-10-12 11:00:00,27.36,27.38,27.35,27.37,14700.0,22.9966,23.0134,22.9882,23.005,14700.0
2010-10-12 11:05:00,27.37,27.4,27.36,27.37,18500.0,23.005,23.0302,22.9966,23.005,18500.0
2010-10-12 11:10:00,27.36,27.37,27.35,27.36,12200.0,22.9966,23.005,22.9882,22.9966,12200.0
2010-10-12 11:15:00,27.36,27.42,27.36,27.38,20700.0,22.9966,23.0471,22.9966,23.0134,20700.0
2010-10-12 11:20:00,27.38,27.39,27.37,27.37,3300.0,23.0134,23.0218,23.005,23.005,3300.0
2010-10-12 11:25:00,27.37,27.44,27.37,27.43,21100.0,23.005,23.0639,23.005,23.0555,21100.0
2010-10-12 11:30:00,27.42,27.45,27.42,27.43,11800.0,23.0471,23.0723,23.0471,23.0555,11800.0
2010-10-12 11:35:00,27.43,27.48,27.43,27.46,28400.0,23.0555,23.0975,23.0555,23.0807,28400.0
2010-10-12 11:40:00,27.45,27.46,27.43,27.44,12700.0,23.0723,23.0807,23.0555,23.0639,12700.0
2010-10-12 11:45:00,27.43,27.43,27.39,27.41,13500.0,23.0555,23.0555,23.0218,23.0387,13500.0
2010-10-12 11:50:00,27.4,27.44,27.38,27.42,14700.0,23.0302,23.0639,23.0134,23.0471,14700.0
2010-10-12 11:55:00,27.42,27.43,27.41,27.43,3000.0,23.0471,23.0555,23.0387,23.0555,3000.0
2010-10-12 12:00:00,27.44,27.46,27.41,27.42,15800.0,23.0639,23.0807,23.0387,23.0471,15800.0
2010-10-12 12:05:00,27.41,27.46,27.41,27.44,13600.0,23.0387,23.0807,23.0387,23.0639,13600.0
2010-10-12 12:10:00,27.44,27.48,27.44,27.47,15400.0,23.0639,23.0975,23.0639,23.0891,15400.0
2010-10-12 12:15:00,27.47,27.48,27.46,27.48,6900.0,23.0891,23.0975,23.0807,23.0975,6900.0
2010-10-12 12:20:00,27.48,27.51,27.48,27.5,28200.0,23.0975,23.1227,23.0975,23.1143,28200.0
2010-10-12 12:25:00,27.5,27.51,27.48,27.48,17700.0,23.1143,23.1227,23.0975,23.0975,17700.0
2010-10-12 12:30:00,27.48,27.48,27.46,27.46,3300.0,23.0975,23.0975,23.0807,23.0807,3300.0
2010-10-12 12:35:00,27.46,27.47,27.45,27.45,10900.0,23.0807,23.0891,23.0723,23.0723,10900.0
2010-10-12 12:40:00,27.45,27.46,27.45,27.45,5200.0,23.0723,23.0807,23.0723,23.0723,5200.0
2010-10-12 12:45:00,27.45,27.46,27.45,27.45,11300.0,23.0723,23.0807,23.0723,23.0723,11300.0
2010-10-12 12:50:00,27.45,27.46,27.45,27.45,12700.0,23.0723,23.0807,23.0723,23.0723,12700.0
2010-10-12 12:55:00,27.45,27.46,27.45,27.45,7100.0,23.0723,23.0807,23.0723,23.0723,7100.0
2010-10-12 13:00:00,27.45,27.46,27.45,27.45,24800.0,23.0723,23.0807,23.0723,23.0723,24800.0
2010-10-12 13:05:00,27.46,27.46,27.45,27.45,11000.0,23.0807,23.0807,23.0723,23.0723,11000.0
2010-10-12 13:10:00,27.45,27.46,27.42,27.42,13500.0,23.0723,23.0807,23.0471,23.0471,13500.0
2010-10-12 13:15:00,27.42,27.49,27.42,27.49,21200.0,23.0471,23.1059,23.0471,23.1059,21200.0
2010-10-12 13:20:00,27.48,27.5,27.48,27.49,6700.0,23.0975,23.1143,23.0975,23.1059,6700.0
2010-10-12 13:25:00,27.49,27.5,27.48,27.49,8500.0,23.1059,23.1143,23.0975,23.1059,8500.0
2010-10-12 13:30:00,27.48,27.49,27.47,27.47,10700.0,23.0975,23.1059,23.0891,23.0891,10700.0
2010-10-12 13:35:00,27.47,27.48,27.44,27.45,16600.0,23.0891,23.0975,23.0639,23.0723,16600.0
2010-10-12 13:40:00,27.45,27.46,27.44,27.45,13300.0,23.0723,23.0807,23.0639,23.0723,13300.0
2010-10-12 13:45:00,27.46,27.48,27.45,27.47,7600.0,23.0807,23.0975,23.0723,23.0891,7600.0
2010-10-12 13:50:00,27.47,27.48,27.47,27.48,5700.0,23.0891,23.0975,23.0891,23.0975,5700.0
2010-10-12 13:55:00,27.48,27.49,27.47,27.47,11100.0,23.0975,23.1059,23.0891,23.0891,11100.0
2010-10-12 14:00:00,27.48,27.51,27.44,27.51,45200.0,23.0975,23.1227,23.0639,23.1227,45200.0
2010-10-12 14:05:00,27.51,27.51,27.47,27.49,19000.0,23.1227,23.1227,23.0891,23.1059,19000.0
2010-10-12 14:10:00,27.5,27.57,27.49,27.54,32000.0,23.1143,23.1731,23.1059,23.1479,32000.0
2010-10-12 14:15:00,27.55,27.63,27.55,27.63,65000.0,23.1563,23.2236,23.1563,23.2236,65000.0
2010-10-12 14:20:00,27.62,27.63,27.55,27.55,27400.0,23.2152,23.2236,23.1563,23.1563,27400.0
2010-10-12 14:25:00,27.55,27.6,27.55,27.58,22700.0,23.1563,23.1983,23.1563,23.1815,22700.0
2010-10-12 14:30:00,27.58,27.6,27.5,27.56,40900.0,23.1815,23.1983,23.1143,23.1647,40900.0
2010-10-12 14:35:00,27.55,27.59,27.55,27.56,18900.0,23.1563,23.1899,23.1563,23.1647,18900.0
2010-10-12 14:40:00,27.56,27.66,27.56,27.64,47200.0,23.1647,23.2488,23.1647,23.232,47200.0
2010-10-12 14:45:00,27.63,27.64,27.6,27.61,27700.0,23.2236,23.232,23.1983,23.2068,27700.0
2010-10-12 14:50:00,27.6,27.61,27.57,27.6,19700.0,23.1983,23.2068,23.1731,23.1983,19700.0
2010-10-12 14:55:00,27.6,27.61,27.58,27.61,8300.0,23.1983,23.2068,23.1815,23.2068,8300.0
2010-10-12 15:00:00,27.6,27.6,27.55,27.58,32700.0,23.1983,23.1983,23.1563,23.1815,32700.0
2010-10-12 15:05:00,27.58,27.63,27.58,27.6,36800.0,23.1815,23.2236,23.1815,23.1983,36800.0
2010-10-12 15:10:00,27.61,27.62,27.6,27.6,14200.0,23.2068,23.2152,23.1983,23.1983,14200.0
2010-10-12 15:15:00,27.6,27.62,27.57,27.57,39000.0,23.1983,23.2152,23.1731,23.1731,39000.0
2010-10-12 15:20:00,27.57,27.67,27.57,27.67,32900.0,23.1731,23.2572,23.1731,23.2572,32900.0
2010-10-12 15:25:00,27.67,27.73,27.66,27.72,24100.0,23.2572,23.3076,23.2488,23.2992,24100.0
2010-10-12 15:30:00,27.72,27.75,27.71,27.74,66500.0,23.2992,23.3244,23.2908,23.316,66500.0
2010-10-12 15:35:00,27.74,27.75,27.7,27.71,38100.0,23.316,23.3244,23.2824,23.2908,38100.0
2010-10-12 15:40:00,27.7,27.71,27.67,27.67,31500.0,23.2824,23.2908,23.2572,23.2572,31500.0
2010-10-12 15:45:00,27.67,27.68,27.43,27.61,320000.0,23.2572,23.2656,23.0555,23.2068,320000.0
2010-10-12 15:50:00,27.61,27.69,27.6,27.67,134800.0,23.2068,23.274,23.1983,23.2572,134800.0
2010-10-12 15:55:00,27.67,27.73,27.66,27.69,291000.0,23.2572,23.3076,23.2488,23.274,291000.0
2010-10-13 09:30:00,27.81,27.84,27.54,27.59,26800.0,23.3749,23.4001,23.1479,23.1899,26800.0
2010-10-13 09:35:00,27.6,27.74,27.56,27.72,19200.0,23.1983,23.316,23.1647,23.2992,19200.0
2010-10-13 09:40:00,27.72,27.84,27.72,27.83,25100.0,23.2992,23.4001,23.2992,23.3917,25100.0
2010-10-13 09:45:00,27.82,27.9,27.8,27.89,26800.0,23.3833,23.4505,23.3665,23.4421,26800.0
2010-10-13 09:50:00,27.89,27.9,27.77,27.89,34100.0,23.4421,23.4505,23.3412,23.4421,34100.0
2010-10-13 09:55:00,27.89,27.94,27.81,27.81,26600.0,23.4421,23.4841,23.3749,23.3749,26600.0
2010-10-13 10:00:00,27.82,27.89,27.78,27.86,23800.0,23.3833,23.4421,23.3496,23.4169,23800.0
2010-10-13 10:05:00,27.86,27.87,27.8,27.8,18200.0,23.4169,23.4253,23.3665,23.3665,18200.0
2010-10-13 10:10:00,27.81,27.81,27.74,27.76,23500.0,23.3749,23.3749,23.316,23.3328,23500.0
2010-10-13 10:15:00,27.75,27.76,27.7,27.7,17300.0,23.3244,23.3328,23.2824,23.2824,17300.0
2010-10-13 10:20:00,27.71,27.72,27.7,27.7,35300.0,23.2908,23.2992,23.2824,23.2824,35300.0
2010-10-13 10:25:00,27.7,27.71,27.67,27.67,26800.0,23.2824,23.2908,23.2572,23.2572,26800.0
2010-10-13 10:30:00,27.68,27.71,27.67,27.7,28800.0,23.2656,23.2908,23.2572,23.2824,28800.0
2010-10-13 10:35:00,27.69,27.73,27.67,27.67,34700.0,23.274,23.3076,23.2572,23.2572,34700.0
2010-10-13 10:40:00,27.68,27.69,27.65,27.68,23800.0,23.2656,23.274,23.2404,23.2656,23800.0
2010-10-13 10:45:00,27.68,27.7,27.67,27.69,15700.0,23.2656,23.2824,23.2572,23.274,15700.0
2010-10-13 10:50:00,27.7,27.71,27.64,27.68,22400.0,23.2824,23.2908,23.232,23.2656,22400.0
2010-10-13 10:55:00,27.68,27.72,27.67,27.68,25000.0,23.2656,23.2992,23.2572,23.2656,25000.0
2010-10-13 11:00:00,27.69,27.73,27.69,27.73,18300.0,23.274,23.3076,23.274,23.3076,18300.0
2010-10-13 11:05:00,27.73,27.8,27.73,27.8,33200.0,23.3076,23.3665,23.3076,23.3665,33200.0
2010-10-13 11:10:00,27.8,27.93,27.8,27.91,35400.0,23.3665,23.4757,23.3665,23.4589,35400.0
2010-10-13 11:15:00,27.9,27.97,27.88,27.97,49700.0,23.4505,23.5093,23.4337,23.5093,49700.0
2010-10-13 11:20:00,27.96,27.99,27.92,27.93,34900.0,23.5009,23.5262,23.4673,23.4757,34900.0
2010-10-13 11:25:00,27.93,27.93,27.92,27.93,6600.0,23.4757,23.4757,23.4673,23.4757,6600.0
2010-10-13 11:30:00,27.92,27.96,27.92,27.95,27400.0,23.4673,23.5009,23.4673,23.4925,27400.0
2010-10-13 11:35:00,27.96,28.01,27.95,27.98,58900.0,23.5009,23.543,23.4925,23.5177,58900.0
2010-10-13 11:40:00,27.97,27.98,27.95,27.96,19500.0,23.5093,23.5177,23.4925,23.5009,19500.0
2010-10-13 11:45:00,27.95,27.98,27.93,27.98,17700.0,23.4925,23.5177,23.4757,23.5177,17700.0
2010-10-13 11:50:00,27.98,28.0,27.96,27.97,21400.0,23.5177,23.5346,23.5009,23.5093,21400.0
2010-10-13 11:55:00,27.96,27.97,27.91,27.92,6500.0,23.5009,23.5093,23.4589,23.4673,6500.0
2010-10-13 12:00:00,27.91,27.94,27.91,27.92,17200.0,23.4589,23.4841,23.4589,23.4673,17200.0
2010-10-13 12:05:00,27.92,27.95,27.92,27.93,9700.0,23.4673,23.4925,23.4673,23.4757,9700.0
2010-10-13 12:10:00,27.93,27.96,27.92,27.96,9300.0,23.4757,23.5009,23.4673,23.5009,9300.0
2010-10-13 12:15:00,27.96,28.0,27.95,27.99,32600.0,23.5009,23.5346,23.4925,23.5262,32600.0
2010-10-13 12:20:00,28.0,28.01,27.98,27.99,22900.0,23.5346,23.543,23.5177,23.5262,22900.0
2010-10-13 12:25:00,27.98,27.98,27.96,27.97,10100.0,23.5177,23.5177,23.5009,23.5093,10100.0
2010-10-13 12:30:00,27.98,28.02,27.76,27.82,246100.0,23.5177,23.5514,23.3328,23.3833,246100.0
2010-10-13 12:35:00,27.81,27.87,27.6,27.77,288300.0,23.3749,23.4253,23.1983,23.3412,288300.0
2010-10-13 12:40:00,27.79,27.86,27.77,27.85,45400.0,23.358,23.4169,23.3412,23.4085,45400.0
2010-10-13 12:45:00,27.86,27.87,27.77,27.8,35300.0,23.4169,23.4253,23.3412,23.3665,35300.0
2010-10-13 12:50:00,27.82,27.86,27.81,27.83,51400.0,23.3833,23.4169,23.3749,23.3917,51400.0
2010-10-13 12:55:00,27.84,27.86,27.83,27.84,17600.0,23.4001,23.4169,23.3917,23.4001,17600.0
2010-10-13 13:00:00,27.85,27.88,27.85,27.88,18300.0,23.4085,23.4337,23.4085,23.4337,18300.0
2010-10-13 13:05:00,27.88,27.91,27.86,27.88,43600.0,23.4337,23.4589,23.4169,23.4337,43600.0
2010-10-13 13:10:00,27.87,27.88,27.86,27.88,5900.0,23.4253,23.4337,23.4169,23.4337,5900.0
2010-10-13 13:15:00,27.87,27.9,27.87,27.89,12000.0,23.4253,23.4505,23.4253,23.4421,12000.0
2010-10-13 13:20:00,27.9,27.93,27.89,27.91,29300.0,23.4505,23.4757,23.4421,23.4589,29300.0
2010-10-13 13:25:00,27.91,27.92,27.87,27.89,13900.0,23.4589,23.4673,23.4253,23.4421,13900.0
2010-10-13 13:30:00,27.89,27.9,27.76,27.82,102200.0,23.4421,23.4505,23.3328,23.3833,102200.0
2010-10-13 13:35:00,27.82,27.82,27.68,27.74,66300.0,23.3833,23.3833,23.2656,23.316,66300.0
2010-10-13 13:40:00,27.74,27.78,27.74,27.78,22000.0,23.316,23.3496,23.316,23.3496,22000.0
2010-10-13 13:45:00,27.78,27.8,27.76,27.8,24300.0,23.3496,23.3665,23.3328,23.3665,24300.0
2010-10-13 13:50:00,27.8,27.81,27.8,27.81,5000.0,23.3665,23.3749,23.3665,23.3749,5000.0
2010-10-13 13:55:00,27.81,27.84,27.81,27.82,12900.0,23.3749,23.4001,23.3749,23.3833,12900.0
2010-10-13 14:00:00,27.83,27.91,27.83,27.88,64000.0,23.3917,23.4589,23.3917,23.4337,64000.0
2010-10-13 14:05:00,27.89,27.91,27.88,27.88,11600.0,23.4421,23.4589,23.4337,23.4337,11600.0
2010-10-13 14:10:00,27.89,27.91,27.89,27.91,13700.0,23.4421,23.4589,23.4421,23.4589,13700.0
2010-10-13 14:15:00,27.9,27.9,27.87,27.87,20600.0,23.4505,23.4505,23.4253,23.4253,20600.0
2010-10-13 14:20:00,27.89,27.9,27.85,27.85,14600.0,23.4421,23.4505,23.4085,23.4085,14600.0
2010-10-13 14:25:00,27.85,27.85,27.8,27.83,22900.0,23.4085,23.4085,23.3665,23.3917,22900.0
2010-10-13 14:30:00,27.82,27.85,27.82,27.83,17200.0,23.3833,23.4085,23.3833,23.3917,17200.0
2010-10-13 14:35:00,27.83,27.85,27.78,27.79,17600.0,23.3917,23.4085,23.3496,23.358,17600.0
2010-10-13 14:40:00,27.79,27.83,27.79,27.81,18000.0,23.358,23.3917,23.358,23.3749,18000.0
2010-10-13 14:45:00,27.82,27.82,27.78,27.8,27600.0,23.3833,23.3833,23.3496,23.3665,27600.0
2010-10-13 14:50:00,27.81,27.82,27.8,27.82,108300.0,23.3749,23.3833,23.3665,23.3833,108300.0
2010-10-13 14:55:00,27.82,27.85,27.81,27.84,17800.0,23.3833,23.4085,23.3749,23.4001,17800.0
2010-10-13 15:00:00,27.85,27.88,27.84,27.84,56400.0,23.4085,23.4337,23.4001,23.4001,56400.0
2010-10-13 15:05:00,27.86,27.89,27.85,27.88,28100.0,23.4169,23.4421,23.4085,23.4337,28100.0
2010-10-13 15:10:00,27.89,27.89,27.77,27.8,158200.0,23.4421,23.4421,23.3412,23.3665,158200.0
2010-10-13 15:15:00,27.8,27.87,27.8,27.87,69400.0,23.3665,23.4253,23.3665,23.4253,69400.0
2010-10-13 15:20:00,27.86,27.92,27.85,27.87,61300.0,23.4169,23.4673,23.4085,23.4253,61300.0
2010-10-13 15:25:00,27.88,27.89,27.68,27.73,217600.0,23.4337,23.4421,23.2656,23.3076,217600.0
2010-10-13 15:30:00,27.74,27.8,27.74,27.79,36900.0,23.316,23.3665,23.316,23.358,36900.0
2010-10-13 15:35:00,27.8,27.87,27.8,27.84,61500.0,23.3665,23.4253,23.3665,23.4001,61500.0
2010-10-13 15:40:00,27.84,27.95,27.84,27.91,74000.0,23.4001,23.4925,23.4001,23.4589,74000.0
2010-10-13 15:45:00,27.9,27.92,27.87,27.92,64800.0,23.4505,23.4673,23.4253,23.4673,64800.0
2010-10-13 15:50:00,27.91,27.98,27.86,27.86,224400.0,23.4589,23.5177,23.4169,23.4169,224400.0
2010-10-13 15:55:00,27.86,27.94,27.85,27.91,321200.0,23.4169,23.4841,23.4085,23.4589,321200.0
2010-10-14 09:30:00,27.77,27.83,27.71,27.76,31500.0,23.3412,23.3917,23.2908,23.3328,31500.0
2010-10-14 09:35:00,27.73,27.91,27.68,27.88,100500.0,23.3076,23.4589,23.2656,23.4337,100500.0
2010-10-14 09:40:00,27.88,27.96,27.79,27.91,104200.0,23.4337,23.5009,23.358,23.4589,104200.0
2010-10-14 09:45:00,27.9,27.91,27.82,27.85,140600.0,23.4505,23.4589,23.3833,23.4085,140600.0
2010-10-14 09:50:00,27.86,27.87,27.77,27.8,51600.0,23.4169,23.4253,23.3412,23.3665,51600.0
2010-10-14 09:55:00,27.79,27.79,27.56,27.6,64200.0,23.358,23.358,23.1647,23.1983,64200.0
2010-10-14 10:00:00,27.6,27.63,27.55,27.56,55000.0,23.1983,23.2236,23.1563,23.1647,55000.0
2010-10-14 10:05:00,27.56,27.57,27.47,27.51,43700.0,23.1647,23.1731,23.0891,23.1227,43700.0
2010-10-14 10:10:00,27.5,27.5,27.39,27.41,32300.0,23.1143,23.1143,23.0218,23.0387,32300.0
2010-10-14 10:15:00,27.4,27.43,27.38,27.39,60700.0,23.0302,23.0555,23.0134,23.0218,60700.0
2010-10-14 10:20:00,27.39,27.42,27.37,27.42,45400.0,23.0218,23.0471,23.005,23.0471,45400.0
2010-10-14 10:25:00,27.41,27.43,27.35,27.4,66500.0,23.0387,23.0555,22.9882,23.0302,66500.0
2010-10-14 10:30:00,27.39,27.4,27.31,27.34,41900.0,23.0218,23.0302,22.9546,22.9798,41900.0
2010-10-14 10:35:00,27.34,27.38,27.32,27.36,33500.0,22.9798,23.0134,22.963,22.9966,33500.0
2010-10-14 10:40:00,27.36,27.36,27.27,27.31,43200.0,22.9966,22.9966,22.921,22.9546,43200.0
2010-10-14 10:45:00,27.31,27.36,27.3,27.31,125100.0,22.9546,22.9966,22.9462,22.9546,125100.0
2010-10-14 10:50:00,27.31,27.31,27.25,27.28,50500.0,22.9546,22.9546,22.9042,22.9294,50500.0
2010-10-14 10:55:00,27.27,27.3,27.24,27.26,29000.0,22.921,22.9462,22.8958,22.9126,29000.0
2010-10-14 11:00:00,27.27,27.29,27.19,27.2,45700.0,22.921,22.9378,22.8537,22.8621,45700.0
2010-10-14 11:05:00,27.21,27.21,27.03,27.05,124000.0,22.8705,22.8705,22.7193,22.7361,124000.0
2010-10-14 11:10:00,27.05,27.05,26.93,26.97,114300.0,22.7361,22.7361,22.6352,22.6688,114300.0
2010-10-14 11:15:00,26.97,27.05,26.97,27.02,30400.0,22.6688,22.7361,22.6688,22.7108,30400.0
2010-10-14 11:20:00,27.01,27.02,26.92,26.92,61100.0,22.7024,22.7108,22.6268,22.6268,61100.0
2010-10-14 11:25:00,26.92,26.93,26.84,26.86,62500.0,22.6268,22.6352,22.5596,22.5764,62500.0
2010-10-14 11:30:00,26.86,26.94,26.86,26.88,104200.0,22.5764,22.6436,22.5764,22.5932,104200.0
2010-10-14 11:35:00,26.88,26.94,26.88,26.93,79900.0,22.5932,22.6436,22.5932,22.6352,79900.0
2010-10-14 11:40:00,26.92,26.97,26.89,26.89,73200.0,22.6268,22.6688,22.6016,22.6016,73200.0
2010-10-14 11:45:00,26.9,26.96,26.83,26.84,135700.0,22.61,22.6604,22.5511,22.5596,135700.0
2010-10-14 11:50:00,26.83,26.84,26.77,26.84,83000.0,22.5511,22.5596,22.5007,22.5596,83000.0
2010-10-14 11:55:00,26.84,26.94,26.84,26.94,44500.0,22.5596,22.6436,22.5596,22.6436,44500.0
2010-10-14 12:00:00,26.94,27.02,26.93,27.0,48000.0,22.6436,22.7108,22.6352,22.694,48000.0
2010-10-14 12:05:00,27.0,27.02,26.99,27.01,44800.0,22.694,22.7108,22.6856,22.7024,44800.0
2010-10-14 12:10:00,27.0,27.02,27.0,27.01,43100.0,22.694,22.7108,22.694,22.7024,43100.0
2010-10-14 12:15:00,27.01,27.02,27.0,27.01,17500.0,22.7024,22.7108,22.694,22.7024,17500.0
2010-10-14 12:20:00,27.01,27.06,27.0,27.02,55700.0,22.7024,22.7445,22.694,22.7108,55700.0
2010-10-14 12:25:00,27.02,27.03,26.97,26.98,85600.0,22.7108,22.7193,22.6688,22.6772,85600.0
2010-10-14 12:30:00,26.99,27.05,26.98,27.05,70100.0,22.6856,22.7361,22.6772,22.7361,70100.0
2010-10-14 12:35:00,27.05,27.05,27.01,27.01,19400.0,22.7361,22.7361,22.7024,22.7024,19400.0
2010-10-14 12:40:00,27.01,27.03,27.01,27.02,46300.0,22.7024,22.7193,22.7024,22.7108,46300.0
2010-10-14 12:45:00,27.02,27.03,27.01,27.01,19600.0,22.7108,22.7193,22.7024,22.7024,19600.0
2010-10-14 12:50:00,27.01,27.03,27.0,27.01,41600.0,22.7024,22.7193,22.694,22.7024,41600.0
2010-10-14 12:55:00,27.01,27.02,27.0,27.02,35800.0,22.7024,22.7108,22.694,22.7108,35800.0
2010-10-14 13:00:00,27.01,27.02,27.0,27.01,30800.0,22.7024,22.7108,22.694,22.7024,30800.0
2010-10-14 13:05:00,27.01,27.01,26.92,26.93,73200.0,22.7024,22.7024,22.6268,22.6352,73200.0
2010-10-14 13:10:00,26.94,26.94,26.87,26.87,64400.0,22.6436,22.6436,22.5848,22.5848,64400.0
2010-10-14 13:15:00,26.87,26.89,26.82,26.87,59500.0,22.5848,22.6016,22.5427,22.5848,59500.0
2010-10-14 13:20:00,26.86,26.89,26.78,26.82,56500.0,22.5764,22.6016,22.5091,22.5427,56500.0
2010-10-14 13:25:00,26.82,26.84,26.77,26.84,34400.0,22.5427,22.5596,22.5007,22.5596,34400.0
2010-10-14 13:30:00,26.85,26.91,26.84,26.9,68900.0,22.568,22.6184,22.5596,22.61,68900.0
2010-10-14 13:35:00,26.89,26.9,26.83,26.84,58700.0,22.6016,22.61,22.5511,22.5596,58700.0
2010-10-14 13:40:00,26.84,26.87,26.81,26.82,41200.0,22.5596,22.5848,22.5343,22.5427,41200.0
2010-10-14 13:45:00,26.82,26.83,26.8,26.8,24800.0,22.5427,22.5511,22.5259,22.5259,24800.0
2010-10-14 13:50:00,26.8,26.81,26.76,26.78,55200.0,22.5259,22.5343,22.4923,22.5091,55200.0
2010-10-14 13:55:00,26.78,26.82,26.76,26.79,49400.0,22.5091,22.5427,22.4923,22.5175,49400.0
2010-10-14 14:00:00,26.8,26.82,26.77,26.8,78100.0,22.5259,22.5427,22.5007,22.5259,78100.0
2010-10-14 14:05:00,26.8,26.84,26.79,26.8,50300.0,22.5259,22.5596,22.5175,22.5259,50300.0
2010-10-14 14:10:00,26.79,26.8,26.65,26.66,95500.0,22.5175,22.5259,22.3999,22.4083,95500.0
2010-10-14 14:15:00,26.66,26.69,26.61,26.69,86400.0,22.4083,22.4335,22.3662,22.4335,86400.0
2010-10-14 14:20:00,26.7,26.7,26.61,26.61,48100.0,22.4419,22.4419,22.3662,22.3662,48100.0
2010-10-14 14:25:00,26.62,26.66,26.61,26.61,34300.0,22.3746,22.4083,22.3662,22.3662,34300.0
2010-10-14 14:30:00,26.61,26.63,26.52,26.53,94400.0,22.3662,22.383,22.2906,22.299,94400.0
2010-10-14 14:35:00,26.52,26.56,26.5,26.51,76900.0,22.2906,22.3242,22.2738,22.2822,76900.0
2010-10-14 14:40:00,26.51,26.55,26.48,26.51,101800.0,22.2822,22.3158,22.257,22.2822,101800.0
2010-10-14 14:45:00,26.51,26.54,26.48,26.52,54400.0,22.2822,22.3074,22.257,22.2906,54400.0
2010-10-14 14:50:00,26.51,26.55,26.5,26.52,41000.0,22.2822,22.3158,22.2738,22.2906,41000.0
2010-10-14 14:55:00,26.53,26.54,26.51,26.54,53700.0,22.299,22.3074,22.2822,22.3074,53700.0
2010-10-14 15:00:00,26.54,26.58,26.52,26.56,75600.0,22.3074,22.341,22.2906,22.3242,75600.0
2010-10-14 15:05:00,26.56,26.59,26.55,26.59,51600.0,22.3242,22.3494,22.3158,22.3494,51600.0
2010-10-14 15:10:00,26.6,26.63,26.58,26.62,46100.0,22.3578,22.383,22.341,22.3746,46100.0
2010-10-14 15:15:00,26.62,26.67,26.61,26.64,51600.0,22.3746,22.4167,22.3662,22.3915,51600.0
2010-10-14 15:20:00,26.63,26.75,26.63,26.68,97400.0,22.383,22.4839,22.383,22.4251,97400.0
2010-10-14 15:25:00,26.67,26.68,26.57,26.61,131200.0,22.4167,22.4251,22.3326,22.3662,131200.0
2010-10-14 15:30:00,26.6,26.64,26.57,26.63,124200.0,22.3578,22.3915,22.3326,22.383,124200.0
2010-10-14 15:35:00,26.64,26.74,26.64,26.65,107100.0,22.3915,22.4755,22.3915,22.3999,107100.0
2010-10-14 15:40:00,26.65,26.71,26.58,26.6,159800.0,22.3999,22.4503,22.341,22.3578,159800.0
2010-10-14 15:45:00,26.6,26.67,26.59,26.65,118000.0,22.3578,22.4167,22.3494,22.3999,118000.0
2010-10-14 15:50:00,26.65,26.72,26.65,26.7,158300.0,22.3999,22.4587,22.3999,22.4419,158300.0
2010-10-14 15:55:00,26.69,26.7,26.65,26.68,378500.0,22.4335,22.4419,22.3999,22.4251,378500.0
2010-10-15 09:30:00,26.79,27.05,26.76,26.95,147300.0,22.5175,22.7361,22.4923,22.652,147300.0
2010-10-15 09:35:00,26.99,26.99,26.71,26.77,43500.0,22.6856,22.6856,22.4503,22.5007,43500.0
2010-10-15 09:40:00,26.76,26.78,26.63,26.75,39100.0,22.4923,22.5091,22.383,22.4839,39100.0
2010-10-15 09:45:00,26.73,26.78,26.63,26.63,165500.0,22.4671,22.5091,22.383,22.383,165500.0
2010-10-15 09:50:00,26.62,26.64,26.52,26.58,80600.0,22.3746,22.3915,22.2906,22.341,80600.0
2010-10-15 09:55:00,26.56,26.59,26.45,26.46,80300.0,22.3242,22.3494,22.2318,22.2402,80300.0
2010-10-15 10:00:00,26.47,26.5,26.43,26.43,86200.0,22.2486,22.2738,22.2149,22.2149,86200.0
2010-10-15 10:05:00,26.43,26.55,26.43,26.55,131500.0,22.2149,22.3158,22.2149,22.3158,131500.0
2010-10-15 10:10:00,26.56,26.56,26.47,26.51,55200.0,22.3242,22.3242,22.2486,22.2822,55200.0
2010-10-15 10:15:00,26.51,26.51,26.36,26.39,81900.0,22.2822,22.2822,22.1561,22.1813,81900.0
2010-10-15 10:20:00,26.4,26.46,26.3,26.33,62700.0,22.1897,22.2402,22.1057,22.1309,62700.0
2010-10-15 10:25:00,26.34,26.43,26.31,26.42,68500.0,22.1393,22.2149,22.1141,22.2065,68500.0
2010-10-15 10:30:00,26.42,26.42,26.39,26.4,54700.0,22.2065,22.2065,22.1813,22.1897,54700.0
2010-10-15 10:35:00,26.4,26.41,26.39,26.4,82600.0,22.1897,22.1981,22.1813,22.1897,82600.0
2010-10-15 10:40:00,26.4,26.41,26.37,26.4,40500.0,22.1897,22.1981,22.1645,22.1897,40500.0
2010-10-15 10:45:00,26.39,26.4,26.35,26.35,16400.0,22.1813,22.1897,22.1477,22.1477,16400.0
2010-10-15 10:50:00,26.36,26.4,26.36,26.4,19900.0,22.1561,22.1897,22.1561,22.1897,19900.0
2010-10-15 10:55:00,26.4,26.46,26.39,26.45,119900.0,22.1897,22.2402,22.1813,22.2318,119900.0
2010-10-15 11:00:00,26.45,26.52,26.43,26.5,29700.0,22.2318,22.2906,22.2149,22.2738,29700.0
2010-10-15 11:05:00,26.51,26.54,26.5,26.51,179000.0,22.2822,22.3074,22.2738,22.2822,179000.0
2010-10-15 11:10:00,26.51,26.52,26.45,26.45,66200.0,22.2822,22.2906,22.2318,22.2318,66200.0
2010-10-15 11:15:00,26.47,26.51,26.45,26.46,56500.0,22.2486,22.2822,22.2318,22.2402,56500.0
2010-10-15 11:20:00,26.46,26.47,26.42,26.47,9200.0,22.2402,22.2486,22.2065,22.2486,9200.0
2010-10-15 11:25:00,26.47,26.52,26.45,26.51,21900.0,22.2486,22.2906,22.2318,22.2822,21900.0
2010-10-15 11:30:00,26.51,26.58,26.51,26.58,63200.0,22.2822,22.341,22.2822,22.341,63200.0
2010-10-15 11:35:00,26.57,26.59,26.5,26.52,55600.0,22.3326,22.3494,22.2738,22.2906,55600.0
2010-10-15 11:40:00,26.51,26.53,26.48,26.51,29100.0,22.2822,22.299,22.257,22.2822,29100.0
2010-10-15 11:45:00,26.51,26.52,26.42,26.43,73800.0,22.2822,22.2906,22.2065,22.2149,73800.0
2010-10-15 11:50:00,26.44,26.47,26.4,26.43,40900.0,22.2233,22.2486,22.1897,22.2149,40900.0
2010-10-15 11:55:00,26.44,26.45,26.39,26.44,13400.0,22.2233,22.2318,22.1813,22.2233,13400.0
2010-10-15 12:00:00,26.45,26.51,26.45,26.46,16600.0,22.2318,22.2822,22.2318,22.2402,16600.0
2010-10-15 12:05:00,26.46,26.49,26.43,26.49,20500.0,22.2402,22.2654,22.2149,22.2654,20500.0
2010-10-15 12:10:00,26.48,26.51,26.48,26.51,7000.0,22.257,22.2822,22.257,22.2822,7000.0
2010-10-15 12:15:00,26.5,26.51,26.47,26.49,58900.0,22.2738,22.2822,22.2486,22.2654,58900.0
2010-10-15 12:20:00,26.5,26.51,26.49,26.49,57200.0,22.2738,22.2822,22.2654,22.2654,57200.0
2010-10-15 12:25:00,26.5,26.51,26.49,26.49,48300.0,22.2738,22.2822,22.2654,22.2654,48300.0
2010-10-15 12:30:00,26.49,26.52,26.49,26.52,54200.0,22.2654,22.2906,22.2654,22.2906,54200.0
2010-10-15 12:35:00,26.53,26.53,26.5,26.51,20800.0,22.299,22.299,22.2738,22.2822,20800.0
2010-10-15 12:40:00,26.5,26.51,26.5,26.51,12700.0,22.2738,22.2822,22.2738,22.2822,12700.0
2010-10-15 12:45:00,26.5,26.51,26.5,26.5,18600.0,22.2738,22.2822,22.2738,22.2738,18600.0
2010-10-15 12:50:00,26.51,26.51,26.46,26.47,75700.0,22.2822,22.2822,22.2402,22.2486,75700.0
2010-10-15 12:55:00,26.46,26.47,26.43,26.45,13200.0,22.2402,22.2486,22.2149,22.2318,13200.0
2010-10-15 13:00:00,26.46,26.5,26.46,26.48,11000.0,22.2402,22.2738,22.2402,22.257,11000.0
2010-10-15 13:05:00,26.48,26.5,26.48,26.5,13000.0,22.257,22.2738,22.257,22.2738,13000.0
2010-10-15 13:10:00,26.5,26.51,26.49,26.5,33100.0,22.2738,22.2822,22.2654,22.2738,33100.0
2010-10-15 13:15:00,26.5,26.5,26.49,26.5,45800.0,22.2738,22.2738,22.2654,22.2738,45800.0
2010-10-15 13:20:00,26.49,26.5,26.47,26.5,40400.0,22.2654,22.2738,22.2486,22.2738,40400.0
2010-10-15 13:25:00,26.5,26.5,26.44,26.45,31700.0,22.2738,22.2738,22.2233,22.2318,31700.0
2010-10-15 13:30:00,26.45,26.48,26.45,26.48,3800.0,22.2318,22.257,22.2318,22.257,3800.0
2010-10-15 13:35:00,26.48,26.52,26.48,26.5,32600.0,22.257,22.2906,22.257,22.2738,32600.0
2010-10-15 13:40:00,26.5,26.51,26.4,26.41,30600.0,22.2738,22.2822,22.1897,22.1981,30600.0
2010-10-15 13:45:00,26.41,26.42,26.4,26.42,11900.0,22.1981,22.2065,22.1897,22.2065,11900.0
2010-10-15 13:50:00,26.42,26.49,26.42,26.44,13700.0,22.2065,22.2654,22.2065,22.2233,13700.0
2010-10-15 13:55:00,26.44,26.44,26.41,26.43,11800.0,22.2233,22.2233,22.1981,22.2149,11800.0
2010-10-15 14:00:00,26.42,26.42,26.39,26.41,13100.0,22.2065,22.2065,22.1813,22.1981,13100.0
2010-10-15 14:05:00,26.41,26.47,26.4,26.47,12800.0,22.1981,22.2486,22.1897,22.2486,12800.0
2010-10-15 14:10:00,26.47,26.5,26.47,26.5,32500.0,22.2486,22.2738,22.2486,22.2738,32500.0
2010-10-15 14:15:00,26.5,26.5,26.49,26.5,5100.0,22.2738,22.2738,22.2654,22.2738,5100.0
2010-10-15 14:20:00,26.5,26.5,26.49,26.5,7100.0,22.2738,22.2738,22.2654,22.2738,7100.0
2010-10-15 14:25:00,26.5,26.51,26.49,26.49,35100.0,22.2738,22.2822,22.2654,22.2654,35100.0
2010-10-15 14:30:00,26.49,26.55,26.49,26.53,19300.0,22.2654,22.3158,22.2654,22.299,19300.0
2010-10-15 14:35:00,26.55,26.56,26.55,26.56,15800.0,22.3158,22.3242,22.3158,22.3242,15800.0
2010-10-15 14:40:00,26.56,26.56,26.47,26.49,47300.0,22.3242,22.3242,22.2486,22.2654,47300.0
2010-10-15 14:45:00,26.48,26.49,26.48,26.48,3100.0,22.257,22.2654,22.257,22.257,3100.0
2010-10-15 14:50:00,26.49,26.5,26.48,26.5,8800.0,22.2654,22.2738,22.257,22.2738,8800.0
2010-10-15 14:55:00,26.5,26.5,26.46,26.5,29200.0,22.2738,22.2738,22.2402,22.2738,29200.0
2010-10-15 15:00:00,26.49,26.5,26.48,26.49,8600.0,22.2654,22.2738,22.257,22.2654,8600.0
2010-10-15 15:05:00,26.49,26.5,26.48,26.49,28500.0,22.2654,22.2738,22.257,22.2654,28500.0
2010-10-15 15:10:00,26.49,26.5,26.48,26.5,11100.0,22.2654,22.2738,22.257,22.2738,11100.0
2010-10-15 15:15:00,26.5,26.5,26.47,26.5,23300.0,22.2738,22.2738,22.2486,22.2738,23300.0
2010-10-15 15:20:00,26.5,26.5,26.46,26.47,21300.0,22.2738,22.2738,22.2402,22.2486,21300.0
2010-10-15 15:25:00,26.46,26.5,26.46,26.47,20100.0,22.2402,22.2738,22.2402,22.2486,20100.0
2010-10-15 15:30:00,26.46,26.5,26.46,26.49,34700.0,22.2402,22.2738,22.2402,22.2654,34700.0
2010-10-15 15:35:00,26.49,26.51,26.48,26.49,35200.0,22.2654,22.2822,22.257,22.2654,35200.0
2010-10-15 15:40:00,26.49,26.5,26.47,26.47,31500.0,22.2654,22.2738,22.2486,22.2486,31500.0
2010-10-15 15:45:00,26.48,26.5,26.47,26.49,91100.0,22.257,22.2738,22.2486,22.2654,91100.0
2010-10-15 15:50:00,26.5,26.5,26.46,26.48,117100.0,22.2738,22.2738,22.2402,22.257,117100.0
2010-10-15 15:55:00,26.48,26.51,26.46,26.47,289700.0,22.257,22.2822,22.2402,22.2486,289700.0
2010-10-18 09:30:00,26.45,26.67,26.45,26.66,27600.0,22.2318,22.4167,22.2318,22.4083,27600.0
2010-10-18 09:35:00,26.68,26.68,26.54,26.6,105300.0,22.4251,22.4251,22.3074,22.3578,105300.0
2010-10-18 09:40:00,26.6,26.63,26.48,26.49,32900.0,22.3578,22.383,22.257,22.2654,32900.0
2010-10-18 09:45:00,26.49,26.54,26.49,26.54,29900.0,22.2654,22.3074,22.2654,22.3074,29900.0
2010-10-18 09:50:00,26.54,26.59,26.52,26.58,22700.0,22.3074,22.3494,22.2906,22.341,22700.0
2010-10-18 09:55:00,26.59,26.59,26.57,26.57,16800.0,22.3494,22.3494,22.3326,22.3326,16800.0
2010-10-18 10:00:00,26.57,26.58,26.56,26.56,19400.0,22.3326,22.341,22.3242,22.3242,19400.0
2010-10-18 10:05:00,26.56,26.61,26.56,26.59,26900.0,22.3242,22.3662,22.3242,22.3494,26900.0
2010-10-18 10:10:00,26.58,26.61,26.56,26.56,29500.0,22.341,22.3662,22.3242,22.3242,29500.0
2010-10-18 10:15:00,26.56,26.6,26.56,26.59,22100.0,22.3242,22.3578,22.3242,22.3494,22100.0
2010-10-18 10:20:00,26.6,26.61,26.56,26.57,18400.0,22.3578,22.3662,22.3242,22.3326,18400.0
2010-10-18 10:25:00,26.56,26.56,26.49,26.51,17900.0,22.3242,22.3242,22.2654,22.2822,17900.0
2010-10-18 10:30:00,26.51,26.59,26.51,26.59,24700.0,22.2822,22.3494,22.2822,22.3494,24700.0
2010-10-18 10:35:00,26.59,26.61,26.57,26.6,21500.0,22.3494,22.3662,22.3326,22.3578,21500.0
2010-10-18 10:40:00,26.6,26.61,26.57,26.57,11900.0,22.3578,22.3662,22.3326,22.3326,11900.0
2010-10-18 10:45:00,26.57,26.61,26.57,26.61,7600.0,22.3326,22.3662,22.3326,22.3662,7600.0
2010-10-18 10:50:00,26.6,26.61,26.57,26.6,26600.0,22.3578,22.3662,22.3326,22.3578,26600.0
2010-10-18 10:55:00,26.6,26.6,26.57,26.59,13800.0,22.3578,22.3578,22.3326,22.3494,13800.0
2010-10-18 11:00:00,26.59,26.6,26.52,26.54,29000.0,22.3494,22.3578,22.2906,22.3074,29000.0
2010-10-18 11:05:00,26.54,26.55,26.5,26.52,22800.0,22.3074,22.3158,22.2738,22.2906,22800.0
2010-10-18 11:10:00,26.52,26.54,26.51,26.54,7800.0,22.2906,22.3074,22.2822,22.3074,7800.0
2010-10-18 11:15:00,26.54,26.56,26.53,26.56,3700.0,22.3074,22.3242,22.299,22.3242,3700.0
2010-10-18 11:20:00,26.56,26.58,26.55,26.55,14900.0,22.3242,22.341,22.3158,22.3158,14900.0
2010-10-18 11:25:00,26.55,26.58,26.55,26.58,7800.0,22.3158,22.341,22.3158,22.341,7800.0
2010-10-18 11:30:00,26.58,26.6,26.57,26.58,10800.0,22.341,22.3578,22.3326,22.341,10800.0
2010-10-18 11:35:00,26.58,26.58,26.54,26.57,11600.0,22.341,22.341,22.3074,22.3326,11600.0
2010-10-18 11:40:00,26.57,26.57,26.53,26.53,12500.0,22.3326,22.3326,22.299,22.299,12500.0
2010-10-18 11:45:00,26.53,26.56,26.53,26.56,6100.0,22.299,22.3242,22.299,22.3242,6100.0
2010-10-18 11:50:00,26.57,26.58,26.54,26.54,11500.0,22.3326,22.341,22.3074,22.3074,11500.0
2010-10-18 11:55:00,26.55,26.58,26.54,26.58,11400.0,22.3158,22.341,22.3074,22.341,11400.0
2010-10-18 12:00:00,26.57,26.59,26.56,26.58,8100.0,22.3326,22.3494,22.3242,22.341,8100.0
2010-10-18 12:05:00,26.58,26.6,26.57,26.59,6400.0,22.341,22.3578,22.3326,22.3494,6400.0
2010-10-18 12:10:00,26.59,26.6,26.58,26.6,6700.0,22.3494,22.3578,22.341,22.3578,6700.0
2010-10-18 12:15:00,26.6,26.6,26.55,26.57,9600.0,22.3578,22.3578,22.3158,22.3326,9600.0
2010-10-18 12:20:00,26.57,26.57,26.56,26.57,900.0,22.3326,22.3326,22.3242,22.3326,900.0
2010-10-18 12:25:00,26.56,26.56,26.53,26.54,8100.0,22.3242,22.3242,22.299,22.3074,8100.0
2010-10-18 12:30:00,26.53,26.54,26.52,26.52,7400.0,22.299,22.3074,22.2906,22.2906,7400.0
2010-10-18 12:35:00,26.53,26.55,26.52,26.55,7300.0,22.299,22.3158,22.2906,22.3158,7300.0
2010-10-18 12:40:00,26.55,26.56,26.53,26.56,10300.0,22.3158,22.3242,22.299,22.3242,10300.0
2010-10-18 12:45:00,26.56,26.57,26.56,26.56,4700.0,22.3242,22.3326,22.3242,22.3242,4700.0
2010-10-18 12:50:00,26.57,26.57,26.52,26.52,9400.0,22.3326,22.3326,22.2906,22.2906,9400.0
2010-10-18 12:55:00,26.52,26.54,26.5,26.54,8000.0,22.2906,22.3074,22.2738,22.3074,8000.0
2010-10-18 13:00:00,26.54,26.57,26.54,26.57,6000.0,22.3074,22.3326,22.3074,22.3326,6000.0
2010-10-18 13:05:00,26.56,26.58,26.56,26.58,10100.0,22.3242,22.341,22.3242,22.341,10100.0
2010-10-18 13:10:00,26.59,26.61,26.58,26.6,9200.0,22.3494,22.3662,22.341,22.3578,9200.0
2010-10-18 13:15:00,26.6,26.6,26.57,26.58,4900.0,22.3578,22.3578,22.3326,22.341,4900.0
2010-10-18 13:20:00,26.58,26.58,26.57,26.58,4700.0,22.341,22.341,22.3326,22.341,4700.0
2010-10-18 13:25:00,26.57,26.58,26.55,26.57,11100.0,22.3326,22.341,22.3158,22.3326,11100.0
2010-10-18 13:30:00,26.57,26.57,26.55,26.57,8400.0,22.3326,22.3326,22.3158,22.3326,8400.0
2010-10-18 13:35:00,26.56,26.57,26.56,26.56,6100.0,22.3242,22.3326,22.3242,22.3242,6100.0
2010-10-18 13:40:00,26.57,26.58,26.56,26.57,6700.0,22.3326,22.341,22.3242,22.3326,6700.0
2010-10-18 13:45:00,26.57,26.57,26.5,26.5,44500.0,22.3326,22.3326,22.2738,22.2738,44500.0
2010-10-18 13:50:00,26.49,26.49,26.46,26.47,20000.0,22.2654,22.2654,22.2402,22.2486,20000.0
2010-10-18 13:55:00,26.46,26.47,26.44,26.46,15300.0,22.2402,22.2486,22.2233,22.2402,15300.0
2010-10-18 14:00:00,26.46,26.51,26.46,26.5,17000.0,22.2402,22.2822,22.2402,22.2738,17000.0
2010-10-18 14:05:00,26.51,26.52,26.51,26.52,8200.0,22.2822,22.2906,22.2822,22.2906,8200.0
2010-10-18 14:10:00,26.52,26.55,26.51,26.54,16800.0,22.2906,22.3158,22.2822,22.3074,16800.0
2010-10-18 14:15:00,26.54,26.56,26.53,26.56,14400.0,22.3074,22.3242,22.299,22.3242,14400.0
2010-10-18 14:20:00,26.56,26.6,26.56,26.59,13500.0,22.3242,22.3578,22.3242,22.3494,13500.0
2010-10-18 14:25:00,26.59,26.62,26.58,26.62,9900.0,22.3494,22.3746,22.341,22.3746,9900.0
2010-10-18 14:30:00,26.62,26.62,26.59,26.6,21400.0,22.3746,22.3746,22.3494,22.3578,21400.0
2010-10-18 14:35:00,26.6,26.6,26.56,26.57,22500.0,22.3578,22.3578,22.3242,22.3326,22500.0
2010-10-18 14:40:00,26.57,26.57,26.53,26.53,9900.0,22.3326,22.3326,22.299,22.299,9900.0
2010-10-18 14:45:00,26.54,26.57,26.53,26.56,21400.0,22.3074,22.3326,22.299,22.3242,21400.0
2010-10-18 14:50:00,26.56,26.56,26.55,26.56,7900.0,22.3242,22.3242,22.3158,22.3242,7900.0
2010-10-18 14:55:00,26.56,26.56,26.55,26.56,5600.0,22.3242,22.3242,22.3158,22.3242,5600.0
2010-10-18 15:00:00,26.56,26.59,26.55,26.59,18400.0,22.3242,22.3494,22.3158,22.3494,18400.0
2010-10-18 15:05:00,26.59,26.63,26.59,26.63,115900.0,22.3494,22.383,22.3494,22.383,115900.0
2010-10-18 15:10:00,26.63,26.63,26.58,26.58,74200.0,22.383,22.383,22.341,22.341,74200.0
2010-10-18 15:15:00,26.59,26.59,26.55,26.55,13500.0,22.3494,22.3494,22.3158,22.3158,13500.0
2010-10-18 15:20:00,26.55,26.59,26.55,26.59,18100.0,22.3158,22.3494,22.3158,22.3494,18100.0
2010-10-18 15:25:00,26.59,26.61,26.59,26.6,42300.0,22.3494,22.3662,22.3494,22.3578,42300.0
2010-10-18 15:30:00,26.6,26.6,26.57,26.58,33500.0,22.3578,22.3578,22.3326,22.341,33500.0
2010-10-18 15:35:00,26.57,26.6,26.57,26.6,16000.0,22.3326,22.3578,22.3326,22.3578,16000.0
2010-10-18 15:40:00,26.6,26.61,26.59,26.6,32900.0,22.3578,22.3662,22.3494,22.3578,32900.0
2010-10-18 15:45:00,26.6,26.6,26.55,26.58,59100.0,22.3578,22.3578,22.3158,22.341,59100.0
2010-10-18 15:50:00,26.58,26.59,26.56,26.58,71200.0,22.341,22.3494,22.3242,22.341,71200.0
2010-10-18 15:55:00,26.58,26.59,26.56,26.59,110600.0,22.341,22.3494,22.3242,22.3494,110600.0
2010-10-19 09:30:00,26.24,26.32,26.21,26.28,31500.0,22.0552,22.1225,22.03,22.0889,31500.0
2010-10-19 09:35:00,26.27,26.32,26.25,26.3,24000.0,22.0805,22.1225,22.0636,22.1057,24000.0
2010-10-19 09:40:00,26.3,26.39,26.3,26.37,37000.0,22.1057,22.1813,22.1057,22.1645,37000.0
2010-10-19 09:45:00,26.36,26.38,26.3,26.37,15600.0,22.1561,22.1729,22.1057,22.1645,15600.0
2010-10-19 09:50:00,26.37,26.41,26.33,26.34,35000.0,22.1645,22.1981,22.1309,22.1393,35000.0
2010-10-19 09:55:00,26.34,26.46,26.34,26.44,29000.0,22.1393,22.2402,22.1393,22.2233,29000.0
2010-10-19 10:00:00,26.43,26.49,26.43,26.48,35100.0,22.2149,22.2654,22.2149,22.257,35100.0
2010-10-19 10:05:00,26.49,26.55,26.46,26.5,49300.0,22.2654,22.3158,22.2402,22.2738,49300.0
2010-10-19 10:10:00,26.5,26.62,26.49,26.6,40100.0,22.2738,22.3746,22.2654,22.3578,40100.0
2010-10-19 10:15:00,26.6,26.71,26.6,26.67,31300.0,22.3578,22.4503,22.3578,22.4167,31300.0
2010-10-19 10:20:00,26.68,26.68,26.58,26.59,11700.0,22.4251,22.4251,22.341,22.3494,11700.0
2010-10-19 10:25:00,26.59,26.67,26.58,26.62,24700.0,22.3494,22.4167,22.341,22.3746,24700.0
2010-10-19 10:30:00,26.62,26.72,26.61,26.65,43700.0,22.3746,22.4587,22.3662,22.3999,43700.0
2010-10-19 10:35:00,26.65,26.68,26.62,26.62,22300.0,22.3999,22.4251,22.3746,22.3746,22300.0
2010-10-19 10:40:00,26.63,26.65,26.62,26.64,14000.0,22.383,22.3999,22.3746,22.3915,14000.0
2010-10-19 10:45:00,26.63,26.65,26.63,26.63,13700.0,22.383,22.3999,22.383,22.383,13700.0
2010-10-19 10:50:00,26.63,26.69,26.63,26.68,35700.0,22.383,22.4335,22.383,22.4251,35700.0
2010-10-19 10:55:00,26.68,26.77,26.68,26.71,31100.0,22.4251,22.5007,22.4251,22.4503,31100.0
2010-10-19 11:00:00,26.71,26.78,26.69,26.78,26700.0,22.4503,22.5091,22.4335,22.5091,26700.0
2010-10-19 11:05:00,26.77,26.77,26.69,26.7,24500.0,22.5007,22.5007,22.4335,22.4419,24500.0
2010-10-19 11:10:00,26.7,26.7,26.66,26.68,18600.0,22.4419,22.4419,22.4083,22.4251,18600.0
2010-10-19 11:15:00,26.68,26.73,26.68,26.69,10600.0,22.4251,22.4671,22.4251,22.4335,10600.0
2010-10-19 11:20:00,26.69,26.69,26.65,26.68,21000.0,22.4335,22.4335,22.3999,22.4251,21000.0
2010-10-19 11:25:00,26.68,26.73,26.68,26.69,9400.0,22.4251,22.4671,22.4251,22.4335,9400.0
2010-10-19 11:30:00,26.7,26.76,26.7,26.72,11100.0,22.4419,22.4923,22.4419,22.4587,11100.0
2010-10-19 11:35:00,26.72,26.74,26.71,26.72,10200.0,22.4587,22.4755,22.4503,22.4587,10200.0
2010-10-19 11:40:00,26.71,26.73,26.68,26.71,11000.0,22.4503,22.4671,22.4251,22.4503,11000.0
2010-10-19 11:45:00,26.72,26.78,26.72,26.77,15400.0,22.4587,22.5091,22.4587,22.5007,15400.0
2010-10-19 11:50:00,26.76,26.77,26.74,26.75,11500.0,22.4923,22.5007,22.4755,22.4839,11500.0
2010-10-19 11:55:00,26.76,26.76,26.75,26.76,2400.0,22.4923,22.4923,22.4839,22.4923,2400.0
2010-10-19 12:00:00,26.75,26.76,26.75,26.76,13000.0,22.4839,22.4923,22.4839,22.4923,13000.0
2010-10-19 12:05:00,26.76,26.76,26.7,26.7,14400.0,22.4923,22.4923,22.4419,22.4419,14400.0
2010-10-19 12:10:00,26.71,26.73,26.69,26.7,13100.0,22.4503,22.4671,22.4335,22.4419,13100.0
2010-10-19 12:15:00,26.7,26.71,26.69,26.7,16700.0,22.4419,22.4503,22.4335,22.4419,16700.0
2010-10-19 12:20:00,26.7,26.72,26.7,26.7,42200.0,22.4419,22.4587,22.4419,22.4419,42200.0
2010-10-19 12:25:00,26.7,26.71,26.7,26.71,8100.0,22.4419,22.4503,22.4419,22.4503,8100.0
2010-10-19 12:30:00,26.7,26.71,26.69,26.7,25000.0,22.4419,22.4503,22.4335,22.4419,25000.0
2010-10-19 12:35:00,26.69,26.71,26.68,26.71,13800.0,22.4335,22.4503,22.4251,22.4503,13800.0
2010-10-19 12:40:00,26.7,26.74,26.7,26.73,8000.0,22.4419,22.4755,22.4419,22.4671,8000.0
2010-10-19 12:45:00,26.73,26.74,26.72,26.73,4100.0,22.4671,22.4755,22.4587,22.4671,4100.0
2010-10-19 12:50:00,26.72,26.74,26.72,26.73,23000.0,22.4587,22.4755,22.4587,22.4671,23000.0
2010-10-19 12:55:00,26.73,26.78,26.73,26.78,13400.0,22.4671,22.5091,22.4671,22.5091,13400.0
2010-10-19 13:00:00,26.78,26.78,26.75,26.78,10000.0,22.5091,22.5091,22.4839,22.5091,10000.0
2010-10-19 13:05:00,26.77,26.77,26.73,26.73,21700.0,22.5007,22.5007,22.4671,22.4671,21700.0
2010-10-19 13:10:00,26.73,26.74,26.69,26.69,16300.0,22.4671,22.4755,22.4335,22.4335,16300.0
2010-10-19 13:15:00,26.69,26.72,26.69,26.72,13500.0,22.4335,22.4587,22.4335,22.4587,13500.0
2010-10-19 13:20:00,26.72,26.74,26.7,26.7,11000.0,22.4587,22.4755,22.4419,22.4419,11000.0
2010-10-19 13:25:00,26.69,26.69,26.63,26.64,8800.0,22.4335,22.4335,22.383,22.3915,8800.0
2010-10-19 13:30:00,26.63,26.64,26.62,26.64,8200.0,22.383,22.3915,22.3746,22.3915,8200.0
2010-10-19 13:35:00,26.65,26.65,26.6,26.63,16800.0,22.3999,22.3999,22.3578,22.383,16800.0
2010-10-19 13:40:00,26.64,26.64,26.6,26.6,16600.0,22.3915,22.3915,22.3578,22.3578,16600.0
2010-10-19 13:45:00,26.6,26.64,26.59,26.64,15900.0,22.3578,22.3915,22.3494,22.3915,15900.0
2010-10-19 13:50:00,26.64,26.65,26.61,26.64,85900.0,22.3915,22.3999,22.3662,22.3915,85900.0
2010-10-19 13:55:00,26.63,26.64,26.59,26.61,30100.0,22.383,22.3915,22.3494,22.3662,30100.0
2010-10-19 14:00:00,26.61,26.61,26.47,26.5,107600.0,22.3662,22.3662,22.2486,22.2738,107600.0
2010-10-19 14:05:00,26.49,26.58,26.49,26.51,40000.0,22.2654,22.341,22.2654,22.2822,40000.0
2010-10-19 14:10:00,26.49,26.56,26.46,26.56,38200.0,22.2654,22.3242,22.2402,22.3242,38200.0
2010-10-19 14:15:00,26.54,26.59,26.53,26.53,32100.0,22.3074,22.3494,22.299,22.299,32100.0
2010-10-19 14:20:00,26.54,26.57,26.51,26.52,23400.0,22.3074,22.3326,22.2822,22.2906,23400.0
2010-10-19 14:25:00,26.53,26.58,26.47,26.54,33700.0,22.299,22.341,22.2486,22.3074,33700.0
2010-10-19 14:30:00,26.54,26.58,26.49,26.57,31400.0,22.3074,22.341,22.2654,22.3326,31400.0
2010-10-19 14:35:00,26.57,26.58,26.5,26.51,18500.0,22.3326,22.341,22.2738,22.2822,18500.0
2010-10-19 14:40:00,26.5,26.58,26.5,26.55,27700.0,22.2738,22.341,22.2738,22.3158,27700.0
2010-10-19 14:45:00,26.54,26.58,26.53,26.57,16100.0,22.3074,22.341,22.299,22.3326,16100.0
2010-10-19 14:50:00,26.57,26.65,26.57,26.62,34600.0,22.3326,22.3999,22.3326,22.3746,34600.0
2010-10-19 14:55:00,26.62,26.62,26.56,26.56,20200.0,22.3746,22.3746,22.3242,22.3242,20200.0
2010-10-19 15:00:00,26.57,26.61,26.55,26.58,40200.0,22.3326,22.3662,22.3158,22.341,40200.0
2010-10-19 15:05:00,26.58,26.59,26.51,26.51,24100.0,22.341,22.3494,22.2822,22.2822,24100.0
2010-10-19 15:10:00,26.5,26.53,26.45,26.48,31700.0,22.2738,22.299,22.2318,22.257,31700.0
2010-10-19 15:15:00,26.47,26.53,26.47,26.5,23700.0,22.2486,22.299,22.2486,22.2738,23700.0
2010-10-19 15:20:00,26.52,26.53,26.48,26.48,29000.0,22.2906,22.299,22.257,22.257,29000.0
2010-10-19 15:25:00,26.48,26.51,26.42,26.42,28200.0,22.257,22.2822,22.2065,22.2065,28200.0
2010-10-19 15:30:00,26.42,26.46,26.39,26.44,42800.0,22.2065,22.2402,22.1813,22.2233,42800.0
2010-10-19 15:35:00,26.43,26.46,26.4,26.45,42700.0,22.2149,22.2402,22.1897,22.2318,42700.0
2010-10-19 15:40:00,26.44,26.45,26.38,26.4,72100.0,22.2233,22.2318,22.1729,22.1897,72100.0
2010-10-19 15:45:00,26.4,26.44,26.38,26.41,85300.0,22.1897,22.2233,22.1729,22.1981,85300.0
2010-10-19 15:50:00,26.42,26.45,26.38,26.45,89200.0,22.2065,22.2318,22.1729,22.2318,89200.0
2010-10-19 15:55:00,26.44,26.47,26.42,26.44,173400.0,22.2233,22.2486,22.2065,22.2233,173400.0
2010-10-20 09:30:00,26.45,26.75,26.45,26.68,20700.0,22.2318,22.4839,22.2318,22.4251,20700.0
2010-10-20 09:35:00,26.68,26.69,26.57,26.58,8300.0,22.4251,22.4335,22.3326,22.341,8300.0
2010-10-20 09:40:00,26.56,26.64,26.56,26.63,15800.0,22.3242,22.3915,22.3242,22.383,15800.0
2010-10-20 09:45:00,26.64,26.7,26.6,26.66,15900.0,22.3915,22.4419,22.3578,22.4083,15900.0
2010-10-20 09:50:00,26.64,26.71,26.54,26.55,14600.0,22.3915,22.4503,22.3074,22.3158,14600.0
2010-10-20 09:55:00,26.58,26.59,26.52,26.52,11200.0,22.341,22.3494,22.2906,22.2906,11200.0
2010-10-20 10:00:00,26.52,26.53,26.46,26.53,7800.0,22.2906,22.299,22.2402,22.299,7800.0
2010-10-20 10:05:00,26.54,26.65,26.54,26.6,21600.0,22.3074,22.3999,22.3074,22.3578,21600.0
2010-10-20 10:10:00,26.61,26.65,26.56,26.63,10000.0,22.3662,22.3999,22.3242,22.383,10000.0
2010-10-20 10:15:00,26.62,26.67,26.58,26.63,36300.0,22.3746,22.4167,22.341,22.383,36300.0
2010-10-20 10:20:00,26.63,26.69,26.63,26.69,10900.0,22.383,22.4335,22.383,22.4335,10900.0
2010-10-20 10:25:00,26.68,26.78,26.68,26.77,9800.0,22.4251,22.5091,22.4251,22.5007,9800.0
2010-10-20 10:30:00,26.75,26.83,26.74,26.81,21800.0,22.4839,22.5511,22.4755,22.5343,21800.0
2010-10-20 10:35:00,26.83,26.84,26.77,26.79,6500.0,22.5511,22.5596,22.5007,22.5175,6500.0
2010-10-20 10:40:00,26.79,26.85,26.79,26.83,11100.0,22.5175,22.568,22.5175,22.5511,11100.0
2010-10-20 10:45:00,26.83,26.83,26.78,26.78,15900.0,22.5511,22.5511,22.5091,22.5091,15900.0
2010-10-20 10:50:00,26.79,26.81,26.72,26.72,111100.0,22.5175,22.5343,22.4587,22.4587,111100.0
2010-10-20 10:55:00,26.72,26.75,26.72,26.73,10800.0,22.4587,22.4839,22.4587,22.4671,10800.0
2010-10-20 11:00:00,26.73,26.74,26.68,26.68,4300.0,22.4671,22.4755,22.4251,22.4251,4300.0
2010-10-20 11:05:00,26.67,26.73,26.67,26.73,7600.0,22.4167,22.4671,22.4167,22.4671,7600.0
2010-10-20 11:10:00,26.74,26.75,26.69,26.7,11800.0,22.4755,22.4839,22.4335,22.4419,11800.0
2010-10-20 11:15:00,26.7,26.75,26.68,26.74,11400.0,22.4419,22.4839,22.4251,22.4755,11400.0
2010-10-20 11:20:00,26.74,26.74,26.69,26.71,10200.0,22.4755,22.4755,22.4335,22.4503,10200.0
2010-10-20 11:25:00,26.71,26.75,26.69,26.72,15500.0,22.4503,22.4839,22.4335,22.4587,15500.0
2010-10-20 11:30:00,26.73,26.77,26.69,26.69,114900.0,22.4671,22.5007,22.4335,22.4335,114900.0
2010-10-20 11:35:00,26.69,26.72,26.68,26.69,7100.0,22.4335,22.4587,22.4251,22.4335,7100.0
2010-10-20 11:40:00,26.7,26.71,26.66,26.71,14200.0,22.4419,22.4503,22.4083,22.4503,14200.0
2010-10-20 11:45:00,26.71,26.75,26.71,26.73,11600.0,22.4503,22.4839,22.4503,22.4671,11600.0
2010-10-20 11:50:00,26.73,26.75,26.73,26.75,8700.0,22.4671,22.4839,22.4671,22.4839,8700.0
2010-10-20 11:55:00,26.75,26.75,26.74,26.75,11200.0,22.4839,22.4839,22.4755,22.4839,11200.0
2010-10-20 12:00:00,26.75,26.8,26.7,26.78,34100.0,22.4839,22.5259,22.4419,22.5091,34100.0
2010-10-20 12:05:00,26.78,26.78,26.75,26.77,14400.0,22.5091,22.5091,22.4839,22.5007,14400.0
2010-10-20 12:10:00,26.77,26.82,26.76,26.78,17000.0,22.5007,22.5427,22.4923,22.5091,17000.0
2010-10-20 12:15:00,26.78,26.87,26.76,26.85,45800.0,22.5091,22.5848,22.4923,22.568,45800.0
2010-10-20 12:20:00,26.84,26.87,26.84,26.87,11500.0,22.5596,22.5848,22.5596,22.5848,11500.0
2010-10-20 12:25:00,26.86,26.91,26.86,26.9,21800.0,22.5764,22.6184,22.5764,22.61,21800.0
2010-10-20 12:30:00,26.91,26.94,26.9,26.93,7700.0,22.6184,22.6436,22.61,22.6352,7700.0
2010-10-20 12:35:00,26.94,26.94,26.91,26.92,17400.0,22.6436,22.6436,22.6184,22.6268,17400.0
2010-10-20 12:40:00,26.92,26.92,26.88,26.9,15800.0,22.6268,22.6268,22.5932,22.61,15800.0
2010-10-20 12:45:00,26.91,26.92,26.89,26.91,10600.0,22.6184,22.6268,22.6016,22.6184,10600.0
2010-10-20 12:50:00,26.91,26.92,26.9,26.92,118400.0,22.6184,22.6268,22.61,22.6268,118400.0
2010-10-20 12:55:00,26.91,26.91,26.84,26.84,21600.0,22.6184,22.6184,22.5596,22.5596,21600.0
2010-10-20 13:00:00,26.84,26.85,26.81,26.81,18100.0,22.5596,22.568,22.5343,22.5343,18100.0
2010-10-20 13:05:00,26.81,26.81,26.79,26.79,9700.0,22.5343,22.5343,22.5175,22.5175,9700.0
2010-10-20 13:10:00,26.79,26.82,26.75,26.82,18800.0,22.5175,22.5427,22.4839,22.5427,18800.0
2010-10-20 13:15:00,26.82,26.85,26.8,26.8,9900.0,22.5427,22.568,22.5259,22.5259,9900.0
2010-10-20 13:20:00,26.81,26.85,26.81,26.84,7600.0,22.5343,22.568,22.5343,22.5596,7600.0
2010-10-20 13:25:00,26.84,26.84,26.82,26.82,5400.0,22.5596,22.5596,22.5427,22.5427,5400.0
2010-10-20 13:30:00,26.82,26.84,26.81,26.84,7800.0,22.5427,22.5596,22.5343,22.5596,7800.0
2010-10-20 13:35:00,26.84,26.85,26.82,26.82,5700.0,22.5596,22.568,22.5427,22.5427,5700.0
2010-10-20 13:40:00,26.81,26.84,26.81,26.84,6800.0,22.5343,22.5596,22.5343,22.5596,6800.0
2010-10-20 13:45:00,26.83,26.83,26.78,26.81,11700.0,22.5511,22.5511,22.5091,22.5343,11700.0
2010-10-20 13:50:00,26.81,26.86,26.8,26.85,43800.0,22.5343,22.5764,22.5259,22.568,43800.0
2010-10-20 13:55:00,26.85,26.87,26.84,26.85,10300.0,22.568,22.5848,22.5596,22.568,10300.0
2010-10-20 14:00:00,26.84,26.88,26.74,26.75,33600.0,22.5596,22.5932,22.4755,22.4839,33600.0
2010-10-20 14:05:00,26.75,26.83,26.75,26.78,13900.0,22.4839,22.5511,22.4839,22.5091,13900.0
2010-10-20 14:10:00,26.78,26.82,26.78,26.78,14000.0,22.5091,22.5427,22.5091,22.5091,14000.0
2010-10-20 14:15:00,26.79,26.86,26.79,26.85,91000.0,22.5175,22.5764,22.5175,22.568,91000.0
2010-10-20 14:20:00,26.85,26.88,26.82,26.84,121900.0,22.568,22.5932,22.5427,22.5596,121900.0
2010-10-20 14:25:00,26.84,26.89,26.83,26.87,31400.0,22.5596,22.6016,22.5511,22.5848,31400.0
2010-10-20 14:30:00,26.88,26.95,26.88,26.94,45400.0,22.5932,22.652,22.5932,22.6436,45400.0
2010-10-20 14:35:00,26.94,27.04,26.93,26.96,47400.0,22.6436,22.7277,22.6352,22.6604,47400.0
2010-10-20 14:40:00,26.96,27.0,26.95,26.98,14200.0,22.6604,22.694,22.652,22.6772,14200.0
2010-10-20 14:45:00,26.98,27.0,26.95,26.95,23700.0,22.6772,22.694,22.652,22.652,23700.0
2010-10-20 14:50:00,26.95,27.0,26.95,27.0,17200.0,22.652,22.694,22.652,22.694,17200.0
2010-10-20 14:55:00,26.99,27.0,26.97,27.0,20400.0,22.6856,22.694,22.6688,22.694,20400.0
2010-10-20 15:00:00,27.01,27.02,27.0,27.0,32400.0,22.7024,22.7108,22.694,22.694,32400.0
2010-10-20 15:05:00,27.01,27.05,27.0,27.04,34600.0,22.7024,22.7361,22.694,22.7277,34600.0
2010-10-20 15:10:00,27.05,27.05,27.03,27.04,27000.0,22.7361,22.7361,22.7193,22.7277,27000.0
2010-10-20 15:15:00,27.05,27.1,27.05,27.08,35100.0,22.7361,22.7781,22.7361,22.7613,35100.0
2010-10-20 15:20:00,27.08,27.11,27.07,27.09,31800.0,22.7613,22.7865,22.7529,22.7697,31800.0
2010-10-20 15:25:00,27.1,27.14,27.09,27.13,41600.0,22.7781,22.8117,22.7697,22.8033,41600.0
2010-10-20 15:30:00,27.12,27.15,27.1,27.12,54200.0,22.7949,22.8201,22.7781,22.7949,54200.0
2010-10-20 15:35:00,27.13,27.13,27.05,27.07,58600.0,22.8033,22.8033,22.7361,22.7529,58600.0
2010-10-20 15:40:00,27.08,27.08,27.06,27.07,62300.0,22.7613,22.7613,22.7445,22.7529,62300.0
2010-10-20 15:45:00,27.07,27.15,27.06,27.14,123100.0,22.7529,22.8201,22.7445,22.8117,123100.0
2010-10-20 15:50:00,27.15,27.17,27.07,27.09,147900.0,22.8201,22.8369,22.7529,22.7697,147900.0
2010-10-20 15:55:00,27.09,27.12,27.09,27.11,304000.0,22.7697,22.7949,22.7697,22.7865,304000.0
2010-10-21 09:30:00,27.15,27.19,27.02,27.02,29000.0,22.8201,22.8537,22.7108,22.7108,29000.0
2010-10-21 09:35:00,27.03,27.12,26.93,27.11,30400.0,22.7193,22.7949,22.6352,22.7865,30400.0
2010-10-21 09:40:00,27.09,27.18,27.09,27.14,24300.0,22.7697,22.8453,22.7697,22.8117,24300.0
2010-10-21 09:45:00,27.13,27.15,27.05,27.11,13400.0,22.8033,22.8201,22.7361,22.7865,13400.0
2010-10-21 09:50:00,27.11,27.16,27.11,27.14,16100.0,22.7865,22.8285,22.7865,22.8117,16100.0
2010-10-21 09:55:00,27.14,27.19,27.13,27.17,15700.0,22.8117,22.8537,22.8033,22.8369,15700.0
2010-10-21 10:00:00,27.15,27.2,27.12,27.2,34600.0,22.8201,22.8621,22.7949,22.8621,34600.0
2010-10-21 10:05:00,27.19,27.32,27.19,27.29,34200.0,22.8537,22.963,22.8537,22.9378,34200.0
2010-10-21 10:10:00,27.27,27.35,27.26,27.32,16800.0,22.921,22.9882,22.9126,22.963,16800.0
2010-10-21 10:15:00,27.32,27.34,27.28,27.33,14600.0,22.963,22.9798,22.9294,22.9714,14600.0
2010-10-21 10:20:00,27.33,27.36,27.29,27.36,13700.0,22.9714,22.9966,22.9378,22.9966,13700.0
2010-10-21 10:25:00,27.37,27.37,27.29,27.29,20400.0,23.005,23.005,22.9378,22.9378,20400.0
2010-10-21 10:30:00,27.29,27.33,27.29,27.32,13500.0,22.9378,22.9714,22.9378,22.963,13500.0
2010-10-21 10:35:00,27.32,27.35,27.3,27.34,15600.0,22.963,22.9882,22.9462,22.9798,15600.0
2010-10-21 10:40:00,27.34,27.41,27.32,27.37,20300.0,22.9798,23.0387,22.963,23.005,20300.0
2010-10-21 10:45:00,27.38,27.38,27.35,27.36,10800.0,23.0134,23.0134,22.9882,22.9966,10800.0
2010-10-21 10:50:00,27.36,27.39,27.34,27.35,38600.0,22.9966,23.0218,22.9798,22.9882,38600.0
2010-10-21 10:55:00,27.35,27.4,27.35,27.4,20000.0,22.9882,23.0302,22.9882,23.0302,20000.0
2010-10-21 11:00:00,27.41,27.42,27.38,27.39,17200.0,23.0387,23.0471,23.0134,23.0218,17200.0
2010-10-21 11:05:00,27.38,27.4,27.37,27.39,15500.0,23.0134,23.0302,23.005,23.0218,15500.0
2010-10-21 11:10:00,27.38,27.39,27.34,27.36,33800.0,23.0134,23.0218,22.9798,22.9966,33800.0
2010-10-21 11:15:00,27.37,27.39,27.29,27.31,119800.0,23.005,23.0218,22.9378,22.9546,119800.0
2010-10-21 11:20:00,27.32,27.35,27.32,27.32,10200.0,22.963,22.9882,22.963,22.963,10200.0
2010-10-21 11:25:00,27.31,27.32,27.21,27.25,23500.0,22.9546,22.963,22.8705,22.9042,23500.0
2010-10-21 11:30:00,27.25,27.26,27.24,27.25,4000.0,22.9042,22.9126,22.8958,22.9042,4000.0
2010-10-21 11:35:00,27.25,27.26,27.12,27.12,19600.0,22.9042,22.9126,22.7949,22.7949,19600.0
2010-10-21 11:40:00,27.12,27.14,27.06,27.12,24200.0,22.7949,22.8117,22.7445,22.7949,24200.0
2010-10-21 11:45:00,27.12,27.25,27.11,27.21,72300.0,22.7949,22.9042,22.7865,22.8705,72300.0
2010-10-21 11:50:00,27.21,27.25,27.2,27.22,19700.0,22.8705,22.9042,22.8621,22.879,19700.0
2010-10-21 11:55:00,27.21,27.25,27.21,27.25,13800.0,22.8705,22.9042,22.8705,22.9042,13800.0
2010-10-21 12:00:00,27.26,27.26,27.21,27.23,9100.0,22.9126,22.9126,22.8705,22.8874,9100.0
2010-10-21 12:05:00,27.24,27.24,27.2,27.22,13800.0,22.8958,22.8958,22.8621,22.879,13800.0
2010-10-21 12:10:00,27.23,27.23,27.19,27.21,9700.0,22.8874,22.8874,22.8537,22.8705,9700.0
2010-10-21 12:15:00,27.21,27.24,27.19,27.24,20400.0,22.8705,22.8958,22.8537,22.8958,20400.0
2010-10-21 12:20:00,27.23,27.24,27.21,27.22,11000.0,22.8874,22.8958,22.8705,22.879,11000.0
2010-10-21 12:25:00,27.23,27.25,27.21,27.24,10500.0,22.8874,22.9042,22.8705,22.8958,10500.0
2010-10-21 12:30:00,27.24,27.25,27.2,27.22,29800.0,22.8958,22.9042,22.8621,22.879,29800.0
2010-10-21 12:35:00,27.22,27.22,27.12,27.13,26600.0,22.879,22.879,22.7949,22.8033,26600.0
2010-10-21 12:40:00,27.13,27.15,27.11,27.12,14000.0,22.8033,22.8201,22.7865,22.7949,14000.0
2010-10-21 12:45:00,27.11,27.11,27.08,27.09,9700.0,22.7865,22.7865,22.7613,22.7697,9700.0
2010-10-21 12:50:00,27.09,27.1,27.07,27.07,8500.0,22.7697,22.7781,22.7529,22.7529,8500.0
2010-10-21 12:55:00,27.08,27.11,27.08,27.1,6600.0,22.7613,22.7865,22.7613,22.7781,6600.0
2010-10-21 13:00:00,27.11,27.15,27.1,27.14,16500.0,22.7865,22.8201,22.7781,22.8117,16500.0
2010-10-21 13:05:00,27.14,27.15,27.11,27.15,28000.0,22.8117,22.8201,22.7865,22.8201,28000.0
2010-10-21 13:10:00,27.14,27.17,27.13,27.13,23100.0,22.8117,22.8369,22.8033,22.8033,23100.0
2010-10-21 13:15:00,27.13,27.14,27.11,27.12,18400.0,22.8033,22.8117,22.7865,22.7949,18400.0
2010-10-21 13:20:00,27.13,27.13,27.1,27.12,17500.0,22.8033,22.8033,22.7781,22.7949,17500.0
2010-10-21 13:25:00,27.12,27.16,27.11,27.15,20400.0,22.7949,22.8285,22.7865,22.8201,20400.0
2010-10-21 13:30:00,27.14,27.15,27.1,27.13,56300.0,22.8117,22.8201,22.7781,22.8033,56300.0
2010-10-21 13:35:00,27.14,27.16,27.12,27.14,19600.0,22.8117,22.8285,22.7949,22.8117,19600.0
2010-10-21 13:40:00,27.14,27.17,27.1,27.12,26800.0,22.8117,22.8369,22.7781,22.7949,26800.0
2010-10-21 13:45:00,27.12,27.12,27.02,27.03,10200.0,22.7949,22.7949,22.7108,22.7193,10200.0
2010-10-21 13:50:00,27.03,27.04,26.95,26.95,9800.0,22.7193,22.7277,22.652,22.652,9800.0
2010-10-21 13:55:00,26.97,26.99,26.87,26.91,30300.0,22.6688,22.6856,22.5848,22.6184,30300.0
2010-10-21 14:00:00,26.9,26.96,26.9,26.95,22900.0,22.61,22.6604,22.61,22.652,22900.0
2010-10-21 14:05:00,26.96,26.96,26.92,26.95,17700.0,22.6604,22.6604,22.6268,22.652,17700.0
2010-10-21 14:10:00,26.94,26.98,26.94,26.95,22400.0,22.6436,22.6772,22.6436,22.652,22400.0
2010-10-21 14:15:00,26.95,26.97,26.94,26.97,14700.0,22.652,22.6688,22.6436,22.6688,14700.0
2010-10-21 14:20:00,26.97,26.97,26.89,26.92,48400.0,22.6688,22.6688,22.6016,22.6268,48400.0
2010-10-21 14:25:00,26.92,26.98,26.92,26.96,21300.0,22.6268,22.6772,22.6268,22.6604,21300.0
2010-10-21 14:30:00,26.95,27.0,26.95,26.96,17600.0,22.652,22.694,22.652,22.6604,17600.0
2010-10-21 14:35:00,26.96,26.98,26.95,26.98,7800.0,22.6604,22.6772,22.652,22.6772,7800.0
2010-10-21 14:40:00,26.98,26.98,26.91,26.93,26500.0,22.6772,22.6772,22.6184,22.6352,26500.0
2010-10-21 14:45:00,26.92,26.94,26.9,26.9,16300.0,22.6268,22.6436,22.61,22.61,16300.0
2010-10-21 14:50:00,26.9,26.97,26.9,26.96,18200.0,22.61,22.6688,22.61,22.6604,18200.0
2010-10-21 14:55:00,26.96,26.97,26.92,26.93,25400.0,22.6604,22.6688,22.6268,22.6352,25400.0
2010-10-21 15:00:00,26.93,26.97,26.92,26.95,18600.0,22.6352,22.6688,22.6268,22.652,18600.0
2010-10-21 15:05:00,26.95,26.95,26.92,26.92,16100.0,22.652,22.652,22.6268,22.6268,16100.0
2010-10-21 15:10:00,26.92,26.97,26.9,26.96,22900.0,22.6268,22.6688,22.61,22.6604,22900.0
2010-10-21 15:15:00,26.96,27.02,26.91,26.98,31900.0,22.6604,22.7108,22.6184,22.6772,31900.0
2010-10-21 15:20:00,26.99,27.03,26.99,27.03,30800.0,22.6856,22.7193,22.6856,22.7193,30800.0
2010-10-21 15:25:00,27.04,27.05,26.99,27.0,39200.0,22.7277,22.7361,22.6856,22.694,39200.0
2010-10-21 15:30:00,27.0,27.03,26.99,27.02,110900.0,22.694,22.7193,22.6856,22.7108,110900.0
2010-10-21 15:35:00,27.03,27.1,27.02,27.06,51400.0,22.7193,22.7781,22.7108,22.7445,51400.0
2010-10-21 15:40:00,27.06,27.09,27.06,27.08,56600.0,22.7445,22.7697,22.7445,22.7613,56600.0
2010-10-21 15:45:00,27.08,27.08,27.01,27.04,92600.0,22.7613,22.7613,22.7024,22.7277,92600.0
2010-10-21 15:50:00,27.04,27.04,26.99,27.0,77200.0,22.7277,22.7277,22.6856,22.694,77200.0
2010-10-21 15:55:00,27.0,27.01,26.98,26.99,170900.0,22.694,22.7024,22.6772,22.6856,170900.0
2010-10-22 09:30:00,27.09,27.13,26.96,26.98,18400.0,22.7697,22.8033,22.6604,22.6772,18400.0
2010-10-22 09:35:00,26.97,27.03,26.92,27.0,23800.0,22.6688,22.7193,22.6268,22.694,23800.0
2010-10-22 09:40:00,27.0,27.16,27.0,27.05,37200.0,22.694,22.8285,22.694,22.7361,37200.0
2010-10-22 09:45:00,27.04,27.15,27.04,27.07,17000.0,22.7277,22.8201,22.7277,22.7529,17000.0
2010-10-22 09:50:00,27.07,27.09,27.03,27.03,7900.0,22.7529,22.7697,22.7193,22.7193,7900.0
2010-10-22 09:55:00,27.03,27.05,26.98,26.99,5300.0,22.7193,22.7361,22.6772,22.6856,5300.0
2010-10-22 10:00:00,26.98,27.02,26.98,27.01,4800.0,22.6772,22.7108,22.6772,22.7024,4800.0
2010-10-22 10:05:00,27.02,27.05,27.0,27.02,10700.0,22.7108,22.7361,22.694,22.7108,10700.0
2010-10-22 10:10:00,27.02,27.03,26.98,27.02,8900.0,22.7108,22.7193,22.6772,22.7108,8900.0
2010-10-22 10:15:00,27.01,27.05,27.01,27.04,4200.0,22.7024,22.7361,22.7024,22.7277,4200.0
2010-10-22 10:20:00,27.06,27.06,26.98,26.98,4000.0,22.7445,22.7445,22.6772,22.6772,4000.0
2010-10-22 10:25:00,26.98,27.03,26.98,27.03,6700.0,22.6772,22.7193,22.6772,22.7193,6700.0
2010-10-22 10:30:00,27.02,27.06,27.02,27.06,6800.0,22.7108,22.7445,22.7108,22.7445,6800.0
2010-10-22 10:35:00,27.05,27.05,27.01,27.02,3700.0,22.7361,22.7361,22.7024,22.7108,3700.0
2010-10-22 10:40:00,27.02,27.03,26.98,26.98,8200.0,22.7108,22.7193,22.6772,22.6772,8200.0
2010-10-22 10:45:00,26.98,26.98,26.96,26.98,3500.0,22.6772,22.6772,22.6604,22.6772,3500.0
2010-10-22 10:50:00,26.98,27.0,26.96,26.99,10900.0,22.6772,22.694,22.6604,22.6856,10900.0
2010-10-22 10:55:00,26.98,26.99,26.96,26.96,7700.0,22.6772,22.6856,22.6604,22.6604,7700.0
2010-10-22 11:00:00,26.96,26.96,26.92,26.95,7600.0,22.6604,22.6604,22.6268,22.652,7600.0
2010-10-22 11:05:00,26.95,26.96,26.89,26.91,8600.0,22.652,22.6604,22.6016,22.6184,8600.0
2010-10-22 11:10:00,26.92,26.92,26.89,26.89,4600.0,22.6268,22.6268,22.6016,22.6016,4600.0
2010-10-22 11:15:00,26.89,26.89,26.86,26.88,8700.0,22.6016,22.6016,22.5764,22.5932,8700.0
2010-10-22 11:20:00,26.89,26.89,26.84,26.85,7200.0,22.6016,22.6016,22.5596,22.568,7200.0
2010-10-22 11:25:00,26.84,26.84,26.83,26.83,6500.0,22.5596,22.5596,22.5511,22.5511,6500.0
2010-10-22 11:30:00,26.83,26.85,26.82,26.82,9800.0,22.5511,22.568,22.5427,22.5427,9800.0
2010-10-22 11:35:00,26.82,26.83,26.8,26.8,13200.0,22.5427,22.5511,22.5259,22.5259,13200.0
2010-10-22 11:40:00,26.81,26.82,26.79,26.8,10000.0,22.5343,22.5427,22.5175,22.5259,10000.0
2010-10-22 11:45:00,26.8,26.8,26.75,26.75,13400.0,22.5259,22.5259,22.4839,22.4839,13400.0
2010-10-22 11:50:00,26.76,26.78,26.74,26.76,17000.0,22.4923,22.5091,22.4755,22.4923,17000.0
2010-10-22 11:55:00,26.76,26.79,26.75,26.76,11800.0,22.4923,22.5175,22.4839,22.4923,11800.0
2010-10-22 12:00:00,26.76,26.77,26.75,26.77,2700.0,22.4923,22.5007,22.4839,22.5007,2700.0
2010-10-22 12:05:00,26.77,26.77,26.75,26.77,7200.0,22.5007,22.5007,22.4839,22.5007,7200.0
2010-10-22 12:10:00,26.76,26.78,26.74,26.75,11200.0,22.4923,22.5091,22.4755,22.4839,11200.0
2010-10-22 12:15:00,26.75,26.79,26.75,26.79,8500.0,22.4839,22.5175,22.4839,22.5175,8500.0
2010-10-22 12:20:00,26.8,26.8,26.79,26.8,3400.0,22.5259,22.5259,22.5175,22.5259,3400.0
2010-10-22 12:25:00,26.8,26.87,26.8,26.87,13300.0,22.5259,22.5848,22.5259,22.5848,13300.0
2010-10-22 12:30:00,26.87,26.87,26.82,26.82,8000.0,22.5848,22.5848,22.5427,22.5427,8000.0
2010-10-22 12:35:00,26.82,26.84,26.81,26.81,5500.0,22.5427,22.5596,22.5343,22.5343,5500.0
2010-10-22 12:40:00,26.81,26.82,26.8,26.8,2500.0,22.5343,22.5427,22.5259,22.5259,2500.0
2010-10-22 12:45:00,26.8,26.81,26.8,26.8,1900.0,22.5259,22.5343,22.5259,22.5259,1900.0
2010-10-22 12:50:00,26.8,26.81,26.8,26.8,2500.0,22.5259,22.5343,22.5259,22.5259,2500.0
2010-10-22 12:55:00,26.8,26.82,26.78,26.82,7900.0,22.5259,22.5427,22.5091,22.5427,7900.0
2010-10-22 13:00:00,26.83,26.83,26.8,26.81,6400.0,22.5511,22.5511,22.5259,22.5343,6400.0
2010-10-22 13:05:00,26.81,26.83,26.81,26.83,5000.0,22.5343,22.5511,22.5343,22.5511,5000.0
2010-10-22 13:10:00,26.84,26.85,26.82,26.82,6000.0,22.5596,22.568,22.5427,22.5427,6000.0
2010-10-22 13:15:00,26.83,26.84,26.79,26.8,21200.0,22.5511,22.5596,22.5175,22.5259,21200.0
2010-10-22 13:20:00,26.8,26.8,26.77,26.8,12100.0,22.5259,22.5259,22.5007,22.5259,12100.0
2010-10-22 13:25:00,26.79,26.82,26.79,26.8,5000.0,22.5175,22.5427,22.5175,22.5259,5000.0
2010-10-22 13:30:00,26.8,26.8,26.78,26.8,3300.0,22.5259,22.5259,22.5091,22.5259,3300.0
2010-10-22 13:35:00,26.79,26.79,26.77,26.78,7100.0,22.5175,22.5175,22.5007,22.5091,7100.0
2010-10-22 13:40:00,26.78,26.78,26.77,26.77,4000.0,22.5091,22.5091,22.5007,22.5007,4000.0
2010-10-22 13:45:00,26.78,26.78,26.77,26.77,2200.0,22.5091,22.5091,22.5007,22.5007,2200.0
2010-10-22 13:50:00,26.78,26.78,26.76,26.77,4000.0,22.5091,22.5091,22.4923,22.5007,4000.0
2010-10-22 13:55:00,26.76,26.76,26.73,26.74,14100.0,22.4923,22.4923,22.4671,22.4755,14100.0
2010-10-22 14:00:00,26.74,26.76,26.74,26.76,7900.0,22.4755,22.4923,22.4755,22.4923,7900.0
2010-10-22 14:05:00,26.77,26.78,26.76,26.78,4400.0,22.5007,22.5091,22.4923,22.5091,4400.0
2010-10-22 14:10:00,26.78,26.81,26.77,26.81,5500.0,22.5091,22.5343,22.5007,22.5343,5500.0
2010-10-22 14:15:00,26.81,26.82,26.8,26.82,8000.0,22.5343,22.5427,22.5259,22.5427,8000.0
2010-10-22 14:20:00,26.82,26.83,26.8,26.81,38200.0,22.5427,22.5511,22.5259,22.5343,38200.0
2010-10-22 14:25:00,26.82,26.85,26.82,26.85,5900.0,22.5427,22.568,22.5427,22.568,5900.0
2010-10-22 14:30:00,26.84,26.85,26.82,26.82,3700.0,22.5596,22.568,22.5427,22.5427,3700.0
2010-10-22 14:35:00,26.82,26.85,26.82,26.83,7800.0,22.5427,22.568,22.5427,22.5511,7800.0
2010-10-22 14:40:00,26.84,26.84,26.83,26.83,7400.0,22.5596,22.5596,22.5511,22.5511,7400.0
2010-10-22 14:45:00,26.83,26.85,26.82,26.84,10000.0,22.5511,22.568,22.5427,22.5596,10000.0
2010-10-22 14:50:00,26.84,26.84,26.8,26.8,14600.0,22.5596,22.5596,22.5259,22.5259,14600.0
2010-10-22 14:55:00,26.8,26.82,26.79,26.81,8300.0,22.5259,22.5427,22.5175,22.5343,8300.0
2010-10-22 15:00:00,26.82,26.85,26.81,26.85,8000.0,22.5427,22.568,22.5343,22.568,8000.0
2010-10-22 15:05:00,26.85,26.89,26.84,26.86,28200.0,22.568,22.6016,22.5596,22.5764,28200.0
2010-10-22 15:10:00,26.86,26.86,26.83,26.83,5000.0,22.5764,22.5764,22.5511,22.5511,5000.0
2010-10-22 15:15:00,26.83,26.84,26.83,26.84,6600.0,22.5511,22.5596,22.5511,22.5596,6600.0
2010-10-22 15:20:00,26.84,26.87,26.84,26.86,6600.0,22.5596,22.5848,22.5596,22.5764,6600.0
2010-10-22 15:25:00,26.86,26.88,26.86,26.87,10300.0,22.5764,22.5932,22.5764,22.5848,10300.0
2010-10-22 15:30:00,26.88,26.88,26.84,26.85,19700.0,22.5932,22.5932,22.5596,22.568,19700.0
2010-10-22 15:35:00,26.85,26.86,26.81,26.82,26000.0,22.568,22.5764,22.5343,22.5427,26000.0
2010-10-22 15:40:00,26.82,26.82,26.78,26.8,43200.0,22.5427,22.5427,22.5091,22.5259,43200.0
2010-10-22 15:45:00,26.8,26.82,26.79,26.8,36700.0,22.5259,22.5427,22.5175,22.5259,36700.0
2010-10-22 15:50:00,26.8,26.82,26.79,26.82,44500.0,22.5259,22.5427,22.5175,22.5427,44500.0
2010-10-22 15:55:00,26.81,26.83,26.79,26.82,68100.0,22.5343,22.5511,22.5175,22.5427,68100.0
2010-10-25 09:30:00,27.05,27.06,27.0,27.06,27900.0,22.7361,22.7445,22.694,22.7445,27900.0
2010-10-25 09:35:00,27.06,27.1,26.83,26.93,44000.0,22.7445,22.7781,22.5511,22.6352,44000.0
2010-10-25 09:40:00,26.93,26.97,26.87,26.94,46200.0,22.6352,22.6688,22.5848,22.6436,46200.0
2010-10-25 09:45:00,26.94,26.94,26.88,26.89,21100.0,22.6436,22.6436,22.5932,22.6016,21100.0
2010-10-25 09:50:00,26.9,26.9,26.88,26.88,12100.0,22.61,22.61,22.5932,22.5932,12100.0
2010-10-25 09:55:00,26.88,26.91,26.86,26.9,26900.0,22.5932,22.6184,22.5764,22.61,26900.0
2010-10-25 10:00:00,26.9,26.92,26.75,26.78,77600.0,22.61,22.6268,22.4839,22.5091,77600.0
2010-10-25 10:05:00,26.79,26.82,26.77,26.78,24600.0,22.5175,22.5427,22.5007,22.5091,24600.0
2010-10-25 10:10:00,26.77,26.81,26.75,26.75,21100.0,22.5007,22.5343,22.4839,22.4839,21100.0
2010-10-25 10:15:00,26.75,26.75,26.63,26.63,110300.0,22.4839,22.4839,22.383,22.383,110300.0
2010-10-25 10:20:00,26.63,26.73,26.56,26.71,63200.0,22.383,22.4671,22.3242,22.4503,63200.0
2010-10-25 10:25:00,26.71,26.76,26.7,26.71,18000.0,22.4503,22.4923,22.4419,22.4503,18000.0
2010-10-25 10:30:00,26.72,26.75,26.64,26.68,23500.0,22.4587,22.4839,22.3915,22.4251,23500.0
2010-10-25 10:35:00,26.67,26.67,26.59,26.65,66200.0,22.4167,22.4167,22.3494,22.3999,66200.0
2010-10-25 10:40:00,26.65,26.67,26.59,26.66,30100.0,22.3999,22.4167,22.3494,22.4083,30100.0
2010-10-25 10:45:00,26.66,26.7,26.66,26.69,11500.0,22.4083,22.4419,22.4083,22.4335,11500.0
2010-10-25 10:50:00,26.7,26.71,26.69,26.7,19400.0,22.4419,22.4503,22.4335,22.4419,19400.0
2010-10-25 10:55:00,26.7,26.73,26.7,26.72,7600.0,22.4419,22.4671,22.4419,22.4587,7600.0
2010-10-25 11:00:00,26.72,26.72,26.61,26.65,43800.0,22.4587,22.4587,22.3662,22.3999,43800.0
2010-10-25 11:05:00,26.65,26.7,26.64,26.7,10700.0,22.3999,22.4419,22.3915,22.4419,10700.0
2010-10-25 11:10:00,26.69,26.7,26.64,26.69,58200.0,22.4335,22.4419,22.3915,22.4335,58200.0
2010-10-25 11:15:00,26.69,26.69,26.6,26.67,47900.0,22.4335,22.4335,22.3578,22.4167,47900.0
2010-10-25 11:20:00,26.68,26.71,26.67,26.7,8900.0,22.4251,22.4503,22.4167,22.4419,8900.0
2010-10-25 11:25:00,26.69,26.7,26.68,26.68,9800.0,22.4335,22.4419,22.4251,22.4251,9800.0
2010-10-25 11:30:00,26.69,26.7,26.68,26.7,26300.0,22.4335,22.4419,22.4251,22.4419,26300.0
2010-10-25 11:35:00,26.7,26.7,26.64,26.65,41900.0,22.4419,22.4419,22.3915,22.3999,41900.0
2010-10-25 11:40:00,26.65,26.67,26.62,26.66,12300.0,22.3999,22.4167,22.3746,22.4083,12300.0
2010-10-25 11:45:00,26.67,26.67,26.65,26.67,14000.0,22.4167,22.4167,22.3999,22.4167,14000.0
2010-10-25 11:50:00,26.67,26.67,26.61,26.65,23500.0,22.4167,22.4167,22.3662,22.3999,23500.0
2010-10-25 11:55:00,26.64,26.68,26.64,26.64,12900.0,22.3915,22.4251,22.3915,22.3915,12900.0
2010-10-25 12:00:00,26.65,26.65,26.6,26.61,11400.0,22.3999,22.3999,22.3578,22.3662,11400.0
2010-10-25 12:05:00,26.61,26.62,26.54,26.6,35000.0,22.3662,22.3746,22.3074,22.3578,35000.0
2010-10-25 12:10:00,26.6,26.65,26.59,26.62,12900.0,22.3578,22.3999,22.3494,22.3746,12900.0
2010-10-25 12:15:00,26.61,26.62,26.58,26.59,12500.0,22.3662,22.3746,22.341,22.3494,12500.0
2010-10-25 12:20:00,26.59,26.6,26.52,26.53,18100.0,22.3494,22.3578,22.2906,22.299,18100.0
2010-10-25 12:25:00,26.52,26.56,26.52,26.54,10900.0,22.2906,22.3242,22.2906,22.3074,10900.0
2010-10-25 12:30:00,26.55,26.55,26.54,26.55,6200.0,22.3158,22.3158,22.3074,22.3158,6200.0
2010-10-25 12:35:00,26.54,26.55,26.49,26.5,24400.0,22.3074,22.3158,22.2654,22.2738,24400.0
2010-10-25 12:40:00,26.51,26.52,26.5,26.51,24800.0,22.2822,22.2906,22.2738,22.2822,24800.0
2010-10-25 12:45:00,26.51,26.51,26.5,26.5,8000.0,22.2822,22.2822,22.2738,22.2738,8000.0
2010-10-25 12:50:00,26.51,26.51,26.5,26.5,8800.0,22.2822,22.2822,22.2738,22.2738,8800.0
2010-10-25 12:55:00,26.5,26.51,26.45,26.5,41000.0,22.2738,22.2822,22.2318,22.2738,41000.0
2010-10-25 13:00:00,26.5,26.55,26.49,26.55,11200.0,22.2738,22.3158,22.2654,22.3158,11200.0
2010-10-25 13:05:00,26.55,26.55,26.54,26.55,7700.0,22.3158,22.3158,22.3074,22.3158,7700.0
2010-10-25 13:10:00,26.55,26.57,26.53,26.53,50200.0,22.3158,22.3326,22.299,22.299,50200.0
2010-10-25 13:15:00,26.54,26.57,26.54,26.56,9500.0,22.3074,22.3326,22.3074,22.3242,9500.0
2010-10-25 13:20:00,26.57,26.59,26.56,26.57,24400.0,22.3326,22.3494,22.3242,22.3326,24400.0
2010-10-25 13:25:00,26.57,26.57,26.56,26.57,14500.0,22.3326,22.3326,22.3242,22.3326,14500.0
2010-10-25 13:30:00,26.57,26.58,26.56,26.57,8500.0,22.3326,22.341,22.3242,22.3326,8500.0
2010-10-25 13:35:00,26.58,26.59,26.53,26.53,31500.0,22.341,22.3494,22.299,22.299,31500.0
2010-10-25 13:40:00,26.54,26.61,26.52,26.6,33800.0,22.3074,22.3662,22.2906,22.3578,33800.0
2010-10-25 13:45:00,26.61,26.61,26.55,26.56,40700.0,22.3662,22.3662,22.3158,22.3242,40700.0
2010-10-25 13:50:00,26.57,26.57,26.52,26.53,38800.0,22.3326,22.3326,22.2906,22.299,38800.0
2010-10-25 13:55:00,26.53,26.55,26.52,26.55,16700.0,22.299,22.3158,22.2906,22.3158,16700.0
2010-10-25 14:00:00,26.55,26.55,26.53,26.54,14300.0,22.3158,22.3158,22.299,22.3074,14300.0
2010-10-25 14:05:00,26.54,26.58,26.53,26.58,11800.0,22.3074,22.341,22.299,22.341,11800.0
2010-10-25 14:10:00,26.58,26.6,26.58,26.6,7800.0,22.341,22.3578,22.341,22.3578,7800.0
2010-10-25 14:15:00,26.59,26.62,26.55,26.61,24400.0,22.3494,22.3746,22.3158,22.3662,24400.0
2010-10-25 14:20:00,26.62,26.64,26.61,26.63,16200.0,22.3746,22.3915,22.3662,22.383,16200.0
2010-10-25 14:25:00,26.64,26.65,26.63,26.65,5600.0,22.3915,22.3999,22.383,22.3999,5600.0
2010-10-25 14:30:00,26.65,26.67,26.64,26.65,30400.0,22.3999,22.4167,22.3915,22.3999,30400.0
2010-10-25 14:35:00,26.65,26.65,26.58,26.61,24600.0,22.3999,22.3999,22.341,22.3662,24600.0
2010-10-25 14:40:00,26.61,26.61,26.58,26.58,13900.0,22.3662,22.3662,22.341,22.341,13900.0
2010-10-25 14:45:00,26.59,26.6,26.56,26.58,32900.0,22.3494,22.3578,22.3242,22.341,32900.0
2010-10-25 14:50:00,26.58,26.62,26.57,26.59,18000.0,22.341,22.3746,22.3326,22.3494,18000.0
2010-10-25 14:55:00,26.59,26.6,26.57,26.58,21800.0,22.3494,22.3578,22.3326,22.341,21800.0
2010-10-25 15:00:00,26.58,26.63,26.58,26.59,37100.0,22.341,22.383,22.341,22.3494,37100.0
2010-10-25 15:05:00,26.59,26.6,26.53,26.59,42600.0,22.3494,22.3578,22.299,22.3494,42600.0
2010-10-25 15:10:00,26.59,26.61,26.56,26.6,38200.0,22.3494,22.3662,22.3242,22.3578,38200.0
2010-10-25 15:15:00,26.6,26.63,26.6,26.63,26000.0,22.3578,22.383,22.3578,22.383,26000.0
2010-10-25 15:20:00,26.63,26.66,26.61,26.64,56700.0,22.383,22.4083,22.3662,22.3915,56700.0
2010-10-25 15:25:00,26.64,26.65,26.63,26.65,15600.0,22.3915,22.3999,22.383,22.3999,15600.0
2010-10-25 15:30:00,26.65,26.65,26.63,26.64,26400.0,22.3999,22.3999,22.383,22.3915,26400.0
2010-10-25 15:35:00,26.64,26.64,26.52,26.55,107500.0,22.3915,22.3915,22.2906,22.3158,107500.0
2010-10-25 15:40:00,26.54,26.59,26.51,26.57,37800.0,22.3074,22.3494,22.2822,22.3326,37800.0
2010-10-25 15:45:00,26.56,26.56,26.41,26.46,131000.0,22.3242,22.3242,22.1981,22.2402,131000.0
2010-10-25 15:50:00,26.47,26.48,26.43,26.44,76900.0,22.2486,22.257,22.2149,22.2233,76900.0
2010-10-25 15:55:00,26.44,26.49,26.44,26.46,186400.0,22.2233,22.2654,22.2233,22.2402,186400.0
2010-10-26 09:30:00,26.29,26.47,26.25,26.47,18800.0,22.0973,22.2486,22.0636,22.2486,18800.0
2010-10-26 09:35:00,26.49,26.5,26.28,26.34,36000.0,22.2654,22.2738,22.0889,22.1393,36000.0
2010-10-26 09:40:00,26.34,26.41,26.32,26.34,20300.0,22.1393,22.1981,22.1225,22.1393,20300.0
2010-10-26 09:45:00,26.33,26.35,26.28,26.31,22700.0,22.1309,22.1477,22.0889,22.1141,22700.0
2010-10-26 09:50:00,26.3,26.36,26.3,26.35,36600.0,22.1057,22.1561,22.1057,22.1477,36600.0
2010-10-26 09:55:00,26.35,26.44,26.35,26.43,14000.0,22.1477,22.2233,22.1477,22.2149,14000.0
2010-10-26 10:00:00,26.43,26.53,26.43,26.53,19900.0,22.2149,22.299,22.2149,22.299,19900.0
2010-10-26 10:05:00,26.52,26.56,26.48,26.56,11600.0,22.2906,22.3242,22.257,22.3242,11600.0
2010-10-26 10:10:00,26.56,26.66,26.56,26.63,60700.0,22.3242,22.4083,22.3242,22.383,60700.0
2010-10-26 10:15:00,26.62,26.74,26.62,26.73,27200.0,22.3746,22.4755,22.3746,22.4671,27200.0
2010-10-26 10:20:00,26.73,26.8,26.73,26.76,16500.0,22.4671,22.5259,22.4671,22.4923,16500.0
2010-10-26 10:25:00,26.75,26.77,26.65,26.66,13600.0,22.4839,22.5007,22.3999,22.4083,13600.0
2010-10-26 10:30:00,26.66,26.69,26.66,26.67,18700.0,22.4083,22.4335,22.4083,22.4167,18700.0
2010-10-26 10:35:00,26.68,26.71,26.67,26.68,50100.0,22.4251,22.4503,22.4167,22.4251,50100.0
2010-10-26 10:40:00,26.68,26.7,26.68,26.7,6000.0,22.4251,22.4419,22.4251,22.4419,6000.0
2010-10-26 10:45:00,26.7,26.76,26.69,26.74,9700.0,22.4419,22.4923,22.4335,22.4755,9700.0
2010-10-26 10:50:00,26.75,26.83,26.74,26.79,14600.0,22.4839,22.5511,22.4755,22.5175,14600.0
2010-10-26 10:55:00,26.79,26.84,26.78,26.82,16300.0,22.5175,22.5596,22.5091,22.5427,16300.0
2010-10-26 11:00:00,26.81,26.86,26.79,26.79,10100.0,22.5343,22.5764,22.5175,22.5175,10100.0
2010-10-26 11:05:00,26.79,26.79,26.72,26.72,10500.0,22.5175,22.5175,22.4587,22.4587,10500.0
2010-10-26 11:10:00,26.71,26.73,26.7,26.71,12400.0,22.4503,22.4671,22.4419,22.4503,12400.0
2010-10-26 11:15:00,26.71,26.72,26.69,26.71,13600.0,22.4503,22.4587,22.4335,22.4503,13600.0
2010-10-26 11:20:00,26.72,26.73,26.69,26.72,17000.0,22.4587,22.4671,22.4335,22.4587,17000.0
2010-10-26 11:25:00,26.72,26.72,26.68,26.7,15200.0,22.4587,22.4587,22.4251,22.4419,15200.0
2010-10-26 11:30:00,26.7,26.7,26.69,26.7,11500.0,22.4419,22.4419,22.4335,22.4419,11500.0
2010-10-26 11:35:00,26.7,26.7,26.69,26.7,15800.0,22.4419,22.4419,22.4335,22.4419,15800.0
2010-10-26 11:40:00,26.7,26.7,26.69,26.7,13600.0,22.4419,22.4419,22.4335,22.4419,13600.0
2010-10-26 11:45:00,26.7,26.79,26.69,26.78,19500.0,22.4419,22.5175,22.4335,22.5091,19500.0
2010-10-26 11:50:00,26.78,26.83,26.78,26.83,11300.0,22.5091,22.5511,22.5091,22.5511,11300.0
2010-10-26 11:55:00,26.83,26.88,26.83,26.87,20300.0,22.5511,22.5932,22.5511,22.5848,20300.0
2010-10-26 12:00:00,26.86,26.92,26.86,26.9,20900.0,22.5764,22.6268,22.5764,22.61,20900.0
2010-10-26 12:05:00,26.9,26.94,26.87,26.94,26100.0,22.61,22.6436,22.5848,22.6436,26100.0
2010-10-26 12:10:00,26.95,27.04,26.94,27.04,54900.0,22.652,22.7277,22.6436,22.7277,54900.0
2010-10-26 12:15:00,27.03,27.05,26.97,26.97,38300.0,22.7193,22.7361,22.6688,22.6688,38300.0
2010-10-26 12:20:00,26.96,27.02,26.96,27.02,20700.0,22.6604,22.7108,22.6604,22.7108,20700.0
2010-10-26 12:25:00,27.02,27.08,27.02,27.03,18500.0,22.7108,22.7613,22.7108,22.7193,18500.0
2010-10-26 12:30:00,27.03,27.04,27.0,27.03,18800.0,22.7193,22.7277,22.694,22.7193,18800.0
2010-10-26 12:35:00,27.03,27.12,27.02,27.09,32700.0,22.7193,22.7949,22.7108,22.7697,32700.0
2010-10-26 12:40:00,27.09,27.14,27.07,27.1,39200.0,22.7697,22.8117,22.7529,22.7781,39200.0
2010-10-26 12:45:00,27.09,27.14,27.08,27.12,19300.0,22.7697,22.8117,22.7613,22.7949,19300.0
2010-10-26 12:50:00,27.12,27.17,27.12,27.17,25300.0,22.7949,22.8369,22.7949,22.8369,25300.0
2010-10-26 12:55:00,27.17,27.18,27.15,27.17,12700.0,22.8369,22.8453,22.8201,22.8369,12700.0
2010-10-26 13:00:00,27.16,27.2,27.15,27.2,13300.0,22.8285,22.8621,22.8201,22.8621,13300.0
2010-10-26 13:05:00,27.21,27.21,27.13,27.13,30000.0,22.8705,22.8705,22.8033,22.8033,30000.0
2010-10-26 13:10:00,27.14,27.17,27.1,27.16,58300.0,22.8117,22.8369,22.7781,22.8285,58300.0
2010-10-26 13:15:00,27.16,27.18,27.13,27.14,16400.0,22.8285,22.8453,22.8033,22.8117,16400.0
2010-10-26 13:20:00,27.13,27.15,27.12,27.14,13700.0,22.8033,22.8201,22.7949,22.8117,13700.0
2010-10-26 13:25:00,27.14,27.16,27.11,27.12,25500.0,22.8117,22.8285,22.7865,22.7949,25500.0
2010-10-26 13:30:00,27.13,27.14,27.11,27.13,11800.0,22.8033,22.8117,22.7865,22.8033,11800.0
2010-10-26 13:35:00,27.12,27.15,27.12,27.15,18300.0,22.7949,22.8201,22.7949,22.8201,18300.0
2010-10-26 13:40:00,27.15,27.19,27.14,27.15,24500.0,22.8201,22.8537,22.8117,22.8201,24500.0
2010-10-26 13:45:00,27.16,27.17,27.14,27.16,24400.0,22.8285,22.8369,22.8117,22.8285,24400.0
2010-10-26 13:50:00,27.15,27.16,27.11,27.12,32300.0,22.8201,22.8285,22.7865,22.7949,32300.0
2010-10-26 13:55:00,27.12,27.15,27.06,27.1,36200.0,22.7949,22.8201,22.7445,22.7781,36200.0
2010-10-26 14:00:00,27.1,27.12,27.08,27.1,33400.0,22.7781,22.7949,22.7613,22.7781,33400.0
2010-10-26 14:05:00,27.09,27.13,27.05,27.07,54000.0,22.7697,22.8033,22.7361,22.7529,54000.0
2010-10-26 14:10:00,27.07,27.13,27.06,27.13,19700.0,22.7529,22.8033,22.7445,22.8033,19700.0
2010-10-26 14:15:00,27.13,27.17,27.12,27.17,26400.0,22.8033,22.8369,22.7949,22.8369,26400.0
2010-10-26 14:20:00,27.16,27.17,27.12,27.12,13300.0,22.8285,22.8369,22.7949,22.7949,13300.0
2010-10-26 14:25:00,27.13,27.2,27.12,27.17,29500.0,22.8033,22.8621,22.7949,22.8369,29500.0
2010-10-26 14:30:00,27.18,27.21,27.17,27.19,29400.0,22.8453,22.8705,22.8369,22.8537,29400.0
2010-10-26 14:35:00,27.2,27.24,27.19,27.23,41300.0,22.8621,22.8958,22.8537,22.8874,41300.0
2010-10-26 14:40:00,27.23,27.33,27.22,27.31,52100.0,22.8874,22.9714,22.879,22.9546,52100.0
2010-10-26 14:45:00,27.31,27.42,27.29,27.42,70400.0,22.9546,23.0471,22.9378,23.0471,70400.0
2010-10-26 14:50:00,27.42,27.43,27.37,27.4,45300.0,23.0471,23.0555,23.005,23.0302,45300.0
2010-10-26 14:55:00,27.4,27.44,27.37,27.39,43700.0,23.0302,23.0639,23.005,23.0218,43700.0
2010-10-26 15:00:00,27.39,27.4,27.36,27.38,36400.0,23.0218,23.0302,22.9966,23.0134,36400.0
2010-10-26 15:05:00,27.37,27.38,27.33,27.34,28900.0,23.005,23.0134,22.9714,22.9798,28900.0
2010-10-26 15:10:00,27.35,27.39,27.34,27.37,30100.0,22.9882,23.0218,22.9798,23.005,30100.0
2010-10-26 15:15:00,27.38,27.42,27.36,27.41,73900.0,23.0134,23.0471,22.9966,23.0387,73900.0
2010-10-26 15:20:00,27.42,27.42,27.36,27.4,31200.0,23.0471,23.0471,22.9966,23.0302,31200.0
2010-10-26 15:25:00,27.4,27.44,27.4,27.41,22700.0,23.0302,23.0639,23.0302,23.0387,22700.0
2010-10-26 15:30:00,27.41,27.41,27.38,27.39,31900.0,23.0387,23.0387,23.0134,23.0218,31900.0
2010-10-26 15:35:00,27.39,27.4,27.34,27.34,32100.0,23.0218,23.0302,22.9798,22.9798,32100.0
2010-10-26 15:40:00,27.34,27.35,27.31,27.34,39900.0,22.9798,22.9882,22.9546,22.9798,39900.0
2010-10-26 15:45:00,27.34,27.36,27.31,27.34,163300.0,22.9798,22.9966,22.9546,22.9798,163300.0
2010-10-26 15:50:00,27.35,27.35,27.34,27.34,29000.0,22.9882,22.9882,22.9798,22.9798,29000.0
2010-10-26 15:55:00,27.34,27.38,27.34,27.38,196800.0,22.9798,23.0134,22.9798,23.0134,196800.0
2010-10-27 09:30:00,27.15,27.15,26.95,27.11,13100.0,22.8201,22.8201,22.652,22.7865,13100.0
2010-10-27 09:35:00,27.12,27.4,27.12,27.35,48500.0,22.7949,23.0302,22.7949,22.9882,48500.0
2010-10-27 09:40:00,27.35,27.37,27.25,27.25,26000.0,22.9882,23.005,22.9042,22.9042,26000.0
2010-10-27 09:45:00,27.25,27.3,27.24,27.27,45300.0,22.9042,22.9462,22.8958,22.921,45300.0
2010-10-27 09:50:00,27.29,27.33,27.26,27.27,38100.0,22.9378,22.9714,22.9126,22.921,38100.0
2010-10-27 09:55:00,27.27,27.29,27.23,27.25,105900.0,22.921,22.9378,22.8874,22.9042,105900.0
2010-10-27 10:00:00,27.26,27.28,27.2,27.25,65900.0,22.9126,22.9294,22.8621,22.9042,65900.0
2010-10-27 10:05:00,27.25,27.28,27.25,27.26,130200.0,22.9042,22.9294,22.9042,22.9126,130200.0
2010-10-27 10:10:00,27.25,27.27,27.2,27.23,59300.0,22.9042,22.921,22.8621,22.8874,59300.0
2010-10-27 10:15:00,27.24,27.28,27.19,27.19,66100.0,22.8958,22.9294,22.8537,22.8537,66100.0
2010-10-27 10:20:00,27.2,27.23,27.14,27.14,54800.0,22.8621,22.8874,22.8117,22.8117,54800.0
2010-10-27 10:25:00,27.13,27.14,27.08,27.09,119600.0,22.8033,22.8117,22.7613,22.7697,119600.0
2010-10-27 10:30:00,27.09,27.12,27.04,27.04,26600.0,22.7697,22.7949,22.7277,22.7277,26600.0
2010-10-27 10:35:00,27.05,27.13,27.0,27.12,64200.0,22.7361,22.8033,22.694,22.7949,64200.0
2010-10-27 10:40:00,27.12,27.13,27.05,27.06,103200.0,22.7949,22.8033,22.7361,22.7445,103200.0
2010-10-27 10:45:00,27.05,27.06,26.97,27.0,20900.0,22.7361,22.7445,22.6688,22.694,20900.0
2010-10-27 10:50:00,27.0,27.01,26.94,26.94,44900.0,22.694,22.7024,22.6436,22.6436,44900.0
2010-10-27 10:55:00,26.94,26.96,26.88,26.93,52400.0,22.6436,22.6604,22.5932,22.6352,52400.0
2010-10-27 11:00:00,26.93,26.95,26.9,26.95,51000.0,22.6352,22.652,22.61,22.652,51000.0
2010-10-27 11:05:00,26.96,27.04,26.96,27.01,81600.0,22.6604,22.7277,22.6604,22.7024,81600.0
2010-10-27 11:10:00,27.01,27.04,27.0,27.03,37800.0,22.7024,22.7277,22.694,22.7193,37800.0
2010-10-27 11:15:00,27.03,27.03,26.99,27.0,21700.0,22.7193,22.7193,22.6856,22.694,21700.0
2010-10-27 11:20:00,26.99,27.0,26.92,26.92,82800.0,22.6856,22.694,22.6268,22.6268,82800.0
2010-10-27 11:25:00,26.92,26.93,26.83,26.83,29700.0,22.6268,22.6352,22.5511,22.5511,29700.0
2010-10-27 11:30:00,26.83,26.89,26.83,26.89,26400.0,22.5511,22.6016,22.5511,22.6016,26400.0
2010-10-27 11:35:00,26.89,27.02,26.89,27.0,38600.0,22.6016,22.7108,22.6016,22.694,38600.0
2010-10-27 11:40:00,27.01,27.04,26.99,26.99,36800.0,22.7024,22.7277,22.6856,22.6856,36800.0
2010-10-27 11:45:00,27.0,27.0,26.93,26.93,24900.0,22.694,22.694,22.6352,22.6352,24900.0
2010-10-27 11:50:00,26.93,26.94,26.87,26.88,30500.0,22.6352,22.6436,22.5848,22.5932,30500.0
2010-10-27 11:55:00,26.88,26.89,26.86,26.87,19900.0,22.5932,22.6016,22.5764,22.5848,19900.0
2010-10-27 12:00:00,26.87,26.88,26.71,26.75,64100.0,22.5848,22.5932,22.4503,22.4839,64100.0
2010-10-27 12:05:00,26.75,26.75,26.71,26.72,9200.0,22.4839,22.4839,22.4503,22.4587,9200.0
2010-10-27 12:10:00,26.72,26.73,26.72,26.72,9900.0,22.4587,22.4671,22.4587,22.4587,9900.0
2010-10-27 12:15:00,26.72,26.81,26.72,26.73,49000.0,22.4587,22.5343,22.4587,22.4671,49000.0
2010-10-27 12:20:00,26.73,26.75,26.7,26.73,21800.0,22.4671,22.4839,22.4419,22.4671,21800.0
2010-10-27 12:25:00,26.72,26.72,26.68,26.68,18800.0,22.4587,22.4587,22.4251,22.4251,18800.0
2010-10-27 12:30:00,26.69,26.76,26.68,26.75,21300.0,22.4335,22.4923,22.4251,22.4839,21300.0
2010-10-27 12:35:00,26.75,26.76,26.69,26.69,19300.0,22.4839,22.4923,22.4335,22.4335,19300.0
2010-10-27 12:40:00,26.69,26.69,26.6,26.6,39600.0,22.4335,22.4335,22.3578,22.3578,39600.0
2010-10-27 12:45:00,26.61,26.62,26.59,26.61,15100.0,22.3662,22.3746,22.3494,22.3662,15100.0
2010-10-27 12:50:00,26.62,26.62,26.56,26.57,27000.0,22.3746,22.3746,22.3242,22.3326,27000.0
2010-10-27 12:55:00,26.58,26.62,26.58,26.59,10500.0,22.341,22.3746,22.341,22.3494,10500.0
2010-10-27 13:00:00,26.59,26.62,26.57,26.59,20500.0,22.3494,22.3746,22.3326,22.3494,20500.0
2010-10-27 13:05:00,26.59,26.62,26.59,26.6,22000.0,22.3494,22.3746,22.3494,22.3578,22000.0
2010-10-27 13:10:00,26.6,26.6,26.57,26.58,13300.0,22.3578,22.3578,22.3326,22.341,13300.0
2010-10-27 13:15:00,26.58,26.61,26.56,26.59,51000.0,22.341,22.3662,22.3242,22.3494,51000.0
2010-10-27 13:20:00,26.59,26.64,26.56,26.63,15700.0,22.3494,22.3915,22.3242,22.383,15700.0
2010-10-27 13:25:00,26.64,26.7,26.63,26.7,9500.0,22.3915,22.4419,22.383,22.4419,9500.0
2010-10-27 13:30:00,26.71,26.72,26.67,26.68,10900.0,22.4503,22.4587,22.4167,22.4251,10900.0
2010-10-27 13:35:00,26.68,26.69,26.66,26.67,7500.0,22.4251,22.4335,22.4083,22.4167,7500.0
2010-10-27 13:40:00,26.68,26.75,26.67,26.74,14900.0,22.4251,22.4839,22.4167,22.4755,14900.0
2010-10-27 13:45:00,26.74,26.76,26.74,26.76,10800.0,22.4755,22.4923,22.4755,22.4923,10800.0
2010-10-27 13:50:00,26.75,26.75,26.72,26.72,12700.0,22.4839,22.4839,22.4587,22.4587,12700.0
2010-10-27 13:55:00,26.73,26.76,26.72,26.76,14900.0,22.4671,22.4923,22.4587,22.4923,14900.0
2010-10-27 14:00:00,26.76,26.78,26.75,26.75,20700.0,22.4923,22.5091,22.4839,22.4839,20700.0
2010-10-27 14:05:00,26.75,26.83,26.75,26.8,43300.0,22.4839,22.5511,22.4839,22.5259,43300.0
2010-10-27 14:10:00,26.81,26.82,26.78,26.78,21700.0,22.5343,22.5427,22.5091,22.5091,21700.0
2010-10-27 14:15:00,26.78,26.78,26.74,26.76,18800.0,22.5091,22.5091,22.4755,22.4923,18800.0
2010-10-27 14:20:00,26.75,26.76,26.75,26.75,8800.0,22.4839,22.4923,22.4839,22.4839,8800.0
2010-10-27 14:25:00,26.75,26.75,26.72,26.73,13400.0,22.4839,22.4839,22.4587,22.4671,13400.0
2010-10-27 14:30:00,26.73,26.76,26.69,26.75,50700.0,22.4671,22.4923,22.4335,22.4839,50700.0
2010-10-27 14:35:00,26.76,26.89,26.74,26.83,52000.0,22.4923,22.6016,22.4755,22.5511,52000.0
2010-10-27 14:40:00,26.84,26.88,26.83,26.87,37900.0,22.5596,22.5932,22.5511,22.5848,37900.0
2010-10-27 14:45:00,26.88,26.94,26.87,26.91,67000.0,22.5932,22.6436,22.5848,22.6184,67000.0
2010-10-27 14:50:00,26.9,26.91,26.84,26.91,31600.0,22.61,22.6184,22.5596,22.6184,31600.0
2010-10-27 14:55:00,26.91,26.92,26.88,26.88,39700.0,22.6184,22.6268,22.5932,22.5932,39700.0
2010-10-27 15:00:00,26.89,26.95,26.88,26.95,111100.0,22.6016,22.652,22.5932,22.652,111100.0
2010-10-27 15:05:00,26.94,27.07,26.94,27.06,81300.0,22.6436,22.7529,22.6436,22.7445,81300.0
2010-10-27 15:10:00,27.05,27.08,26.99,26.99,39100.0,22.7361,22.7613,22.6856,22.6856,39100.0
2010-10-27 15:15:00,26.98,27.02,26.98,27.01,37600.0,22.6772,22.7108,22.6772,22.7024,37600.0
2010-10-27 15:20:00,27.01,27.03,26.97,27.03,42400.0,22.7024,22.7193,22.6688,22.7193,42400.0
2010-10-27 15:25:00,27.03,27.05,26.97,26.98,36600.0,22.7193,22.7361,22.6688,22.6772,36600.0
2010-10-27 15:30:00,26.98,27.06,26.97,27.06,73700.0,22.6772,22.7445,22.6688,22.7445,73700.0
2010-10-27 15:35:00,27.06,27.23,27.05,27.22,143000.0,22.7445,22.8874,22.7361,22.879,143000.0
2010-10-27 15:40:00,27.22,27.31,27.22,27.26,113300.0,22.879,22.9546,22.879,22.9126,113300.0
2010-10-27 15:45:00,27.25,27.31,27.14,27.14,109300.0,22.9042,22.9546,22.8117,22.8117,109300.0
2010-10-27 15:50:00,27.14,27.27,27.14,27.21,151900.0,22.8117,22.921,22.8117,22.8705,151900.0
2010-10-27 15:55:00,27.22,27.22,27.12,27.15,187700.0,22.879,22.879,22.7949,22.8201,187700.0
2010-10-28 09:30:00,27.96,28.7,27.96,28.35,219500.0,23.5009,24.1229,23.5009,23.8287,219500.0
2010-10-28 09:35:00,28.34,28.48,28.16,28.17,167400.0,23.8203,23.938,23.669,23.6774,167400.0
2010-10-28 09:40:00,28.17,28.39,27.99,28.21,231900.0,23.6774,23.8624,23.5262,23.7111,231900.0
2010-10-28 09:45:00,28.22,28.36,28.2,28.21,55100.0,23.7195,23.8371,23.7027,23.7111,55100.0
2010-10-28 09:50:00,28.2,28.26,28.16,28.21,60200.0,23.7027,23.7531,23.669,23.7111,60200.0
2010-10-28 09:55:00,28.22,28.4,28.16,28.37,48000.0,23.7195,23.8708,23.669,23.8456,48000.0
2010-10-28 10:00:00,28.38,28.49,28.2,28.23,114300.0,23.854,23.9464,23.7027,23.7279,114300.0
2010-10-28 10:05:00,28.23,28.24,28.12,28.2,60500.0,23.7279,23.7363,23.6354,23.7027,60500.0
2010-10-28 10:10:00,28.18,28.2,28.02,28.08,55200.0,23.6859,23.7027,23.5514,23.6018,55200.0
2010-10-28 10:15:00,28.08,28.09,27.93,27.94,54900.0,23.6018,23.6102,23.4757,23.4841,54900.0
2010-10-28 10:20:00,27.94,27.94,27.86,27.87,32600.0,23.4841,23.4841,23.4169,23.4253,32600.0
2010-10-28 10:25:00,27.87,27.98,27.81,27.97,67900.0,23.4253,23.5177,23.3749,23.5093,67900.0
2010-10-28 10:30:00,27.96,28.07,27.9,28.01,43100.0,23.5009,23.5934,23.4505,23.543,43100.0
2010-10-28 10:35:00,28.02,28.05,27.93,27.99,29700.0,23.5514,23.5766,23.4757,23.5262,29700.0
2010-10-28 10:40:00,27.99,28.0,27.83,27.9,31600.0,23.5262,23.5346,23.3917,23.4505,31600.0
2010-10-28 10:45:00,27.88,27.9,27.82,27.84,25100.0,23.4337,23.4505,23.3833,23.4001,25100.0
2010-10-28 10:50:00,27.84,27.86,27.74,27.76,45900.0,23.4001,23.4169,23.316,23.3328,45900.0
2010-10-28 10:55:00,27.76,27.77,27.69,27.72,63400.0,23.3328,23.3412,23.274,23.2992,63400.0
2010-10-28 11:00:00,27.7,27.7,27.6,27.67,56500.0,23.2824,23.2824,23.1983,23.2572,56500.0
2010-10-28 11:05:00,27.67,27.68,27.6,27.63,32200.0,23.2572,23.2656,23.1983,23.2236,32200.0
2010-10-28 11:10:00,27.63,27.7,27.63,27.7,13900.0,23.2236,23.2824,23.2236,23.2824,13900.0
2010-10-28 11:15:00,27.69,27.77,27.69,27.75,18300.0,23.274,23.3412,23.274,23.3244,18300.0
2010-10-28 11:20:00,27.75,27.81,27.74,27.77,22400.0,23.3244,23.3749,23.316,23.3412,22400.0
2010-10-28 11:25:00,27.76,27.77,27.68,27.72,25400.0,23.3328,23.3412,23.2656,23.2992,25400.0
2010-10-28 11:30:00,27.71,27.74,27.68,27.74,12800.0,23.2908,23.316,23.2656,23.316,12800.0
2010-10-28 11:35:00,27.76,27.86,27.76,27.84,17900.0,23.3328,23.4169,23.3328,23.4001,17900.0
2010-10-28 11:40:00,27.84,27.85,27.77,27.83,19700.0,23.4001,23.4085,23.3412,23.3917,19700.0
2010-10-28 11:45:00,27.83,27.83,27.73,27.75,8500.0,23.3917,23.3917,23.3076,23.3244,8500.0
2010-10-28 11:50:00,27.75,27.76,27.71,27.71,6200.0,23.3244,23.3328,23.2908,23.2908,6200.0
2010-10-28 11:55:00,27.71,27.72,27.52,27.54,37200.0,23.2908,23.2992,23.1311,23.1479,37200.0
2010-10-28 12:00:00,27.54,27.55,27.41,27.43,116700.0,23.1479,23.1563,23.0387,23.0555,116700.0
2010-10-28 12:05:00,27.43,27.44,27.31,27.31,93400.0,23.0555,23.0639,22.9546,22.9546,93400.0
2010-10-28 12:10:00,27.31,27.32,27.21,27.21,59100.0,22.9546,22.963,22.8705,22.8705,59100.0
2010-10-28 12:15:00,27.21,27.27,27.2,27.23,50200.0,22.8705,22.921,22.8621,22.8874,50200.0
2010-10-28 12:20:00,27.25,27.25,27.06,27.07,105000.0,22.9042,22.9042,22.7445,22.7529,105000.0
2010-10-28 12:25:00,27.07,27.08,26.98,27.0,68700.0,22.7529,22.7613,22.6772,22.694,68700.0
2010-10-28 12:30:00,26.99,27.03,26.96,27.02,71000.0,22.6856,22.7193,22.6604,22.7108,71000.0
2010-10-28 12:35:00,27.03,27.09,27.02,27.09,24600.0,22.7193,22.7697,22.7108,22.7697,24600.0
2010-10-28 12:40:00,27.08,27.13,27.07,27.07,22600.0,22.7613,22.8033,22.7529,22.7529,22600.0
2010-10-28 12:45:00,27.08,27.08,26.99,26.99,34600.0,22.7613,22.7613,22.6856,22.6856,34600.0
2010-10-28 12:50:00,27.0,27.07,26.99,27.03,19600.0,22.694,22.7529,22.6856,22.7193,19600.0
2010-10-28 12:55:00,27.06,27.06,26.93,26.96,36000.0,22.7445,22.7445,22.6352,22.6604,36000.0
2010-10-28 13:00:00,26.96,27.03,26.96,27.01,90000.0,22.6604,22.7193,22.6604,22.7024,90000.0
2010-10-28 13:05:00,27.01,27.02,26.97,26.98,104300.0,22.7024,22.7108,22.6688,22.6772,104300.0
2010-10-28 13:10:00,26.98,27.03,26.98,27.0,103400.0,22.6772,22.7193,22.6772,22.694,103400.0
2010-10-28 13:15:00,27.0,27.16,26.97,27.0,51600.0,22.694,22.8285,22.6688,22.694,51600.0
2010-10-28 13:20:00,27.0,27.0,26.93,26.97,32500.0,22.694,22.694,22.6352,22.6688,32500.0
2010-10-28 13:25:00,26.97,27.0,26.94,26.94,30600.0,22.6688,22.694,22.6436,22.6436,30600.0
2010-10-28 13:30:00,26.94,26.97,26.88,26.88,66400.0,22.6436,22.6688,22.5932,22.5932,66400.0
2010-10-28 13:35:00,26.89,26.9,26.81,26.9,43400.0,22.6016,22.61,22.5343,22.61,43400.0
2010-10-28 13:40:00,26.9,26.96,26.87,26.92,38900.0,22.61,22.6604,22.5848,22.6268,38900.0
2010-10-28 13:45:00,26.93,26.95,26.89,26.95,12900.0,22.6352,22.652,22.6016,22.652,12900.0
2010-10-28 13:50:00,26.95,26.96,26.92,26.94,24000.0,22.652,22.6604,22.6268,22.6436,24000.0
2010-10-28 13:55:00,26.95,26.96,26.91,26.94,35800.0,22.652,22.6604,22.6184,22.6436,35800.0
2010-10-28 14:00:00,26.94,26.98,26.85,26.86,65700.0,22.6436,22.6772,22.568,22.5764,65700.0
2010-10-28 14:05:00,26.86,26.9,26.86,26.9,22000.0,22.5764,22.61,22.5764,22.61,22000.0
2010-10-28 14:10:00,26.9,26.92,26.86,26.88,52500.0,22.61,22.6268,22.5764,22.5932,52500.0
2010-10-28 14:15:00,26.88,26.89,26.81,26.82,33200.0,22.5932,22.6016,22.5343,22.5427,33200.0
2010-10-28 14:20:00,26.82,26.88,26.82,26.87,17000.0,22.5427,22.5932,22.5427,22.5848,17000.0
2010-10-28 14:25:00,26.88,26.91,26.85,26.91,40400.0,22.5932,22.6184,22.568,22.6184,40400.0
2010-10-28 14:30:00,26.89,26.91,26.82,26.82,111800.0,22.6016,22.6184,22.5427,22.5427,111800.0
2010-10-28 14:35:00,26.83,26.83,26.81,26.82,28800.0,22.5511,22.5511,22.5343,22.5427,28800.0
2010-10-28 14:40:00,26.83,26.84,26.78,26.8,58000.0,22.5511,22.5596,22.5091,22.5259,58000.0
2010-10-28 14:45:00,26.81,26.83,26.61,26.82,94400.0,22.5343,22.5511,22.3662,22.5427,94400.0
2010-10-28 14:50:00,26.83,26.87,26.83,26.87,19600.0,22.5511,22.5848,22.5511,22.5848,19600.0
2010-10-28 14:55:00,26.86,26.87,26.86,26.86,30700.0,22.5764,22.5848,22.5764,22.5764,30700.0
2010-10-28 15:00:00,26.86,26.87,26.77,26.8,79500.0,22.5764,22.5848,22.5007,22.5259,79500.0
2010-10-28 15:05:00,26.81,26.81,26.77,26.8,46200.0,22.5343,22.5343,22.5007,22.5259,46200.0
2010-10-28 15:10:00,26.79,26.8,26.74,26.75,66600.0,22.5175,22.5259,22.4755,22.4839,66600.0
2010-10-28 15:15:00,26.75,26.77,26.7,26.72,86500.0,22.4839,22.5007,22.4419,22.4587,86500.0
2010-10-28 15:20:00,26.72,26.72,26.61,26.63,76600.0,22.4587,22.4587,22.3662,22.383,76600.0
2010-10-28 15:25:00,26.63,26.64,26.58,26.6,89500.0,22.383,22.3915,22.341,22.3578,89500.0
2010-10-28 15:30:00,26.6,26.72,26.6,26.7,79300.0,22.3578,22.4587,22.3578,22.4419,79300.0
2010-10-28 15:35:00,26.69,26.71,26.65,26.65,87400.0,22.4335,22.4503,22.3999,22.3999,87400.0
2010-10-28 15:40:00,26.65,26.69,26.65,26.69,98300.0,22.3999,22.4335,22.3999,22.4335,98300.0
2010-10-28 15:45:00,26.68,26.68,26.6,26.68,166500.0,22.4251,22.4251,22.3578,22.4251,166500.0
2010-10-28 15:50:00,26.68,26.69,26.62,26.63,114000.0,22.4251,22.4335,22.3746,22.383,114000.0
2010-10-28 15:55:00,26.63,26.63,26.57,26.57,161000.0,22.383,22.383,22.3326,22.3326,161000.0
2010-10-29 09:30:00,26.62,26.87,26.62,26.87,53500.0,22.3746,22.5848,22.3746,22.5848,53500.0
2010-10-29 09:35:00,26.86,26.89,26.76,26.88,41000.0,22.5764,22.6016,22.4923,22.5932,41000.0
2010-10-29 09:40:00,26.93,27.04,26.88,27.03,41400.0,22.6352,22.7277,22.5932,22.7193,41400.0
2010-10-29 09:45:00,27.0,27.0,26.8,26.8,77200.0,22.694,22.694,22.5259,22.5259,77200.0
2010-10-29 09:50:00,26.82,26.84,26.73,26.74,40100.0,22.5427,22.5596,22.4671,22.4755,40100.0
2010-10-29 09:55:00,26.74,26.8,26.71,26.73,56700.0,22.4755,22.5259,22.4503,22.4671,56700.0
2010-10-29 10:00:00,26.71,26.76,26.53,26.63,99900.0,22.4503,22.4923,22.299,22.383,99900.0
2010-10-29 10:05:00,26.64,26.74,26.6,26.62,47000.0,22.3915,22.4755,22.3578,22.3746,47000.0
2010-10-29 10:10:00,26.64,26.73,26.63,26.7,64100.0,22.3915,22.4671,22.383,22.4419,64100.0
2010-10-29 10:15:00,26.68,26.68,26.51,26.51,67000.0,22.4251,22.4251,22.2822,22.2822,67000.0
2010-10-29 10:20:00,26.51,26.52,26.45,26.48,27600.0,22.2822,22.2906,22.2318,22.257,27600.0
2010-10-29 10:25:00,26.49,26.51,26.39,26.43,81500.0,22.2654,22.2822,22.1813,22.2149,81500.0
2010-10-29 10:30:00,26.43,26.45,26.38,26.38,33000.0,22.2149,22.2318,22.1729,22.1729,33000.0
2010-10-29 10:35:00,26.37,26.45,26.35,26.4,42600.0,22.1645,22.2318,22.1477,22.1897,42600.0
2010-10-29 10:40:00,26.41,26.44,26.39,26.4,72400.0,22.1981,22.2233,22.1813,22.1897,72400.0
2010-10-29 10:45:00,26.41,26.43,26.39,26.42,42500.0,22.1981,22.2149,22.1813,22.2065,42500.0
2010-10-29 10:50:00,26.43,26.5,26.43,26.5,41200.0,22.2149,22.2738,22.2149,22.2738,41200.0
2010-10-29 10:55:00,26.5,26.57,26.48,26.52,48400.0,22.2738,22.3326,22.257,22.2906,48400.0
2010-10-29 11:00:00,26.52,26.53,26.5,26.5,17500.0,22.2906,22.299,22.2738,22.2738,17500.0
2010-10-29 11:05:00,26.5,26.51,26.46,26.5,29200.0,22.2738,22.2822,22.2402,22.2738,29200.0
2010-10-29 11:10:00,26.51,26.52,26.42,26.42,17700.0,22.2822,22.2906,22.2065,22.2065,17700.0
2010-10-29 11:15:00,26.43,26.46,26.42,26.45,17700.0,22.2149,22.2402,22.2065,22.2318,17700.0
2010-10-29 11:20:00,26.45,26.53,26.45,26.52,14100.0,22.2318,22.299,22.2318,22.2906,14100.0
2010-10-29 11:25:00,26.52,26.59,26.51,26.57,30700.0,22.2906,22.3494,22.2822,22.3326,30700.0
2010-10-29 11:30:00,26.57,26.58,26.57,26.57,110900.0,22.3326,22.341,22.3326,22.3326,110900.0
2010-10-29 11:35:00,26.57,26.66,26.57,26.64,48700.0,22.3326,22.4083,22.3326,22.3915,48700.0
2010-10-29 11:40:00,26.64,26.65,26.6,26.61,19300.0,22.3915,22.3999,22.3578,22.3662,19300.0
2010-10-29 11:45:00,26.6,26.61,26.6,26.6,97000.0,22.3578,22.3662,22.3578,22.3578,97000.0
2010-10-29 11:50:00,26.6,26.62,26.6,26.62,18000.0,22.3578,22.3746,22.3578,22.3746,18000.0
2010-10-29 11:55:00,26.62,26.68,26.62,26.68,13100.0,22.3746,22.4251,22.3746,22.4251,13100.0
2010-10-29 12:00:00,26.68,26.69,26.63,26.64,10600.0,22.4251,22.4335,22.383,22.3915,10600.0
2010-10-29 12:05:00,26.63,26.65,26.63,26.65,7300.0,22.383,22.3999,22.383,22.3999,7300.0
2010-10-29 12:10:00,26.64,26.65,26.6,26.63,14800.0,22.3915,22.3999,22.3578,22.383,14800.0
2010-10-29 12:15:00,26.63,26.64,26.61,26.62,13600.0,22.383,22.3915,22.3662,22.3746,13600.0
2010-10-29 12:20:00,26.62,26.68,26.62,26.66,15300.0,22.3746,22.4251,22.3746,22.4083,15300.0
2010-10-29 12:25:00,26.66,26.69,26.65,26.69,13000.0,22.4083,22.4335,22.3999,22.4335,13000.0
2010-10-29 12:30:00,26.69,26.73,26.69,26.72,23400.0,22.4335,22.4671,22.4335,22.4587,23400.0
2010-10-29 12:35:00,26.73,26.73,26.69,26.71,27800.0,22.4671,22.4671,22.4335,22.4503,27800.0
2010-10-29 12:40:00,26.71,26.71,26.7,26.71,6600.0,22.4503,22.4503,22.4419,22.4503,6600.0
2010-10-29 12:45:00,26.7,26.73,26.69,26.7,27200.0,22.4419,22.4671,22.4335,22.4419,27200.0
2010-10-29 12:50:00,26.7,26.71,26.7,26.7,8300.0,22.4419,22.4503,22.4419,22.4419,8300.0
2010-10-29 12:55:00,26.71,26.74,26.7,26.74,10300.0,22.4503,22.4755,22.4419,22.4755,10300.0
2010-10-29 13:00:00,26.73,26.81,26.73,26.8,59500.0,22.4671,22.5343,22.4671,22.5259,59500.0
2010-10-29 13:05:00,26.8,26.81,26.8,26.8,5200.0,22.5259,22.5343,22.5259,22.5259,5200.0
2010-10-29 13:10:00,26.8,26.81,26.77,26.8,18600.0,22.5259,22.5343,22.5007,22.5259,18600.0
2010-10-29 13:15:00,26.8,26.84,26.8,26.84,11900.0,22.5259,22.5596,22.5259,22.5596,11900.0
2010-10-29 13:20:00,26.84,26.93,26.83,26.9,44400.0,22.5596,22.6352,22.5511,22.61,44400.0
2010-10-29 13:25:00,26.91,26.92,26.89,26.91,33800.0,22.6184,22.6268,22.6016,22.6184,33800.0
2010-10-29 13:30:00,26.92,26.95,26.91,26.92,44000.0,22.6268,22.652,22.6184,22.6268,44000.0
2010-10-29 13:35:00,26.92,26.94,26.9,26.92,15500.0,22.6268,22.6436,22.61,22.6268,15500.0
2010-10-29 13:40:00,26.92,26.97,26.92,26.97,9500.0,22.6268,22.6688,22.6268,22.6688,9500.0
2010-10-29 13:45:00,26.96,26.97,26.94,26.97,11800.0,22.6604,22.6688,22.6436,22.6688,11800.0
2010-10-29 13:50:00,26.96,26.99,26.96,26.98,15000.0,22.6604,22.6856,22.6604,22.6772,15000.0
2010-10-29 13:55:00,26.98,26.99,26.98,26.98,2400.0,22.6772,22.6856,22.6772,22.6772,2400.0
2010-10-29 14:00:00,26.99,27.0,26.97,26.99,17400.0,22.6856,22.694,22.6688,22.6856,17400.0
2010-10-29 14:05:00,26.98,27.02,26.98,27.02,15500.0,22.6772,22.7108,22.6772,22.7108,15500.0
2010-10-29 14:10:00,27.02,27.05,27.01,27.04,15900.0,22.7108,22.7361,22.7024,22.7277,15900.0
2010-10-29 14:15:00,27.03,27.04,27.02,27.02,7800.0,22.7193,22.7277,22.7108,22.7108,7800.0
2010-10-29 14:20:00,27.03,27.09,27.03,27.07,17100.0,22.7193,22.7697,22.7193,22.7529,17100.0
2010-10-29 14:25:00,27.07,27.07,27.06,27.06,8400.0,22.7529,22.7529,22.7445,22.7445,8400.0
2010-10-29 14:30:00,27.07,27.07,27.04,27.04,10600.0,22.7529,22.7529,22.7277,22.7277,10600.0
2010-10-29 14:35:00,27.05,27.1,27.04,27.09,39200.0,22.7361,22.7781,22.7277,22.7697,39200.0
2010-10-29 14:40:00,27.09,27.21,27.09,27.15,144700.0,22.7697,22.8705,22.7697,22.8201,144700.0
2010-10-29 14:45:00,27.16,27.2,27.15,27.17,77000.0,22.8285,22.8621,22.8201,22.8369,77000.0
2010-10-29 14:50:00,27.17,27.18,27.17,27.18,22600.0,22.8369,22.8453,22.8369,22.8453,22600.0
2010-10-29 14:55:00,27.18,27.18,27.11,27.12,78700.0,22.8453,22.8453,22.7865,22.7949,78700.0
2010-10-29 15:00:00,27.13,27.15,27.11,27.14,21400.0,22.8033,22.8201,22.7865,22.8117,21400.0
2010-10-29 15:05:00,27.14,27.14,27.03,27.06,54400.0,22.8117,22.8117,22.7193,22.7445,54400.0
2010-10-29 15:10:00,27.04,27.06,26.98,27.0,79000.0,22.7277,22.7445,22.6772,22.694,79000.0
2010-10-29 15:15:00,27.0,27.0,26.96,26.99,23100.0,22.694,22.694,22.6604,22.6856,23100.0
2010-10-29 15:20:00,26.99,27.0,26.98,27.0,15500.0,22.6856,22.694,22.6772,22.694,15500.0
2010-10-29 15:25:00,27.0,27.0,26.97,26.99,27500.0,22.694,22.694,22.6688,22.6856,27500.0
2010-10-29 15:30:00,27.0,27.0,26.99,27.0,98500.0,22.694,22.694,22.6856,22.694,98500.0
2010-10-29 15:35:00,26.99,27.0,26.99,27.0,51100.0,22.6856,22.694,22.6856,22.694,51100.0
2010-10-29 15:40:00,26.99,27.07,26.99,27.06,90400.0,22.6856,22.7529,22.6856,22.7445,90400.0
2010-10-29 15:45:00,27.06,27.09,27.06,27.08,94700.0,22.7445,22.7697,22.7445,22.7613,94700.0
2010-10-29 15:50:00,27.08,27.09,27.04,27.04,71300.0,22.7613,22.7697,22.7277,22.7277,71300.0
2010-10-29 15:55:00,27.04,27.11,27.04,27.07,169900.0,22.7277,22.7865,22.7277,22.7529,169900.0
2010-11-01 09:30:00,27.2,27.2,26.94,27.07,29600.0,22.8621,22.8621,22.6436,22.7529,29600.0
2010-11-01 09:35:00,27.07,27.16,27.02,27.15,15500.0,22.7529,22.8285,22.7108,22.8201,15500.0
2010-11-01 09:40:00,27.16,27.23,27.13,27.2,19800.0,22.8285,22.8874,22.8033,22.8621,19800.0
2010-11-01 09:45:00,27.21,27.3,27.19,27.23,23800.0,22.8705,22.9462,22.8537,22.8874,23800.0
2010-11-01 09:50:00,27.23,27.25,27.23,27.24,16800.0,22.8874,22.9042,22.8874,22.8958,16800.0
2010-11-01 09:55:00,27.24,27.24,27.18,27.23,16400.0,22.8958,22.8958,22.8453,22.8874,16400.0
2010-11-01 10:00:00,27.25,27.36,27.24,27.36,17800.0,22.9042,22.9966,22.8958,22.9966,17800.0
2010-11-01 10:05:00,27.36,27.4,27.33,27.34,9300.0,22.9966,23.0302,22.9714,22.9798,9300.0
2010-11-01 10:10:00,27.34,27.4,27.34,27.4,12000.0,22.9798,23.0302,22.9798,23.0302,12000.0
2010-11-01 10:15:00,27.4,27.44,27.4,27.4,15200.0,23.0302,23.0639,23.0302,23.0302,15200.0
2010-11-01 10:20:00,27.41,27.45,27.36,27.37,40000.0,23.0387,23.0723,22.9966,23.005,40000.0
2010-11-01 10:25:00,27.38,27.39,27.34,27.35,16100.0,23.0134,23.0218,22.9798,22.9882,16100.0
2010-11-01 10:30:00,27.36,27.37,27.29,27.31,23100.0,22.9966,23.005,22.9378,22.9546,23100.0
2010-11-01 10:35:00,27.29,27.38,27.29,27.35,14900.0,22.9378,23.0134,22.9378,22.9882,14900.0
2010-11-01 10:40:00,27.35,27.37,27.35,27.37,6400.0,22.9882,23.005,22.9882,23.005,6400.0
2010-11-01 10:45:00,27.36,27.43,27.36,27.43,12500.0,22.9966,23.0555,22.9966,23.0555,12500.0
2010-11-01 10:50:00,27.43,27.44,27.34,27.34,21100.0,23.0555,23.0639,22.9798,22.9798,21100.0
2010-11-01 10:55:00,27.34,27.34,27.29,27.31,17000.0,22.9798,22.9798,22.9378,22.9546,17000.0
2010-11-01 11:00:00,27.28,27.28,27.18,27.18,26100.0,22.9294,22.9294,22.8453,22.8453,26100.0
2010-11-01 11:05:00,27.19,27.19,27.14,27.15,16000.0,22.8537,22.8537,22.8117,22.8201,16000.0
2010-11-01 11:10:00,27.15,27.17,27.12,27.15,13700.0,22.8201,22.8369,22.7949,22.8201,13700.0
2010-11-01 11:15:00,27.14,27.14,27.06,27.1,12200.0,22.8117,22.8117,22.7445,22.7781,12200.0
2010-11-01 11:20:00,27.11,27.11,27.03,27.03,8600.0,22.7865,22.7865,22.7193,22.7193,8600.0
2010-11-01 11:25:00,27.03,27.1,27.02,27.09,14000.0,22.7193,22.7781,22.7108,22.7697,14000.0
2010-11-01 11:30:00,27.09,27.09,27.0,27.0,13500.0,22.7697,22.7697,22.694,22.694,13500.0
2010-11-01 11:35:00,27.0,27.0,26.96,26.98,10500.0,22.694,22.694,22.6604,22.6772,10500.0
2010-11-01 11:40:00,26.97,26.98,26.96,26.98,7300.0,22.6688,22.6772,22.6604,22.6772,7300.0
2010-11-01 11:45:00,26.98,27.01,26.96,27.0,12100.0,22.6772,22.7024,22.6604,22.694,12100.0
2010-11-01 11:50:00,27.0,27.0,26.99,26.99,5200.0,22.694,22.694,22.6856,22.6856,5200.0
2010-11-01 11:55:00,27.0,27.02,27.0,27.01,10200.0,22.694,22.7108,22.694,22.7024,10200.0
2010-11-01 12:00:00,27.02,27.03,26.98,26.99,19500.0,22.7108,22.7193,22.6772,22.6856,19500.0
2010-11-01 12:05:00,26.99,27.0,26.96,26.96,10800.0,22.6856,22.694,22.6604,22.6604,10800.0
2010-11-01 12:10:00,26.96,26.96,26.91,26.95,9800.0,22.6604,22.6604,22.6184,22.652,9800.0
2010-11-01 12:15:00,26.96,27.01,26.96,27.0,13200.0,22.6604,22.7024,22.6604,22.694,13200.0
2010-11-01 12:20:00,26.99,27.02,26.99,27.0,17600.0,22.6856,22.7108,22.6856,22.694,17600.0
2010-11-01 12:25:00,27.0,27.01,26.97,26.99,4400.0,22.694,22.7024,22.6688,22.6856,4400.0
2010-11-01 12:30:00,26.98,26.98,26.96,26.96,4500.0,22.6772,22.6772,22.6604,22.6604,4500.0
2010-11-01 12:35:00,26.96,26.97,26.96,26.96,2000.0,22.6604,22.6688,22.6604,22.6604,2000.0
2010-11-01 12:40:00,26.96,26.99,26.96,26.99,6000.0,22.6604,22.6856,22.6604,22.6856,6000.0
2010-11-01 12:45:00,26.98,26.98,26.95,26.96,10100.0,22.6772,22.6772,22.652,22.6604,10100.0
2010-11-01 12:50:00,26.95,26.95,26.91,26.94,12000.0,22.652,22.652,22.6184,22.6436,12000.0
2010-11-01 12:55:00,26.94,26.96,26.93,26.96,3100.0,22.6436,22.6604,22.6352,22.6604,3100.0
2010-11-01 13:00:00,26.96,27.01,26.96,26.96,12000.0,22.6604,22.7024,22.6604,22.6604,12000.0
2010-11-01 13:05:00,26.95,26.95,26.88,26.92,16800.0,22.652,22.652,22.5932,22.6268,16800.0
2010-11-01 13:10:00,26.93,26.93,26.9,26.91,15900.0,22.6352,22.6352,22.61,22.6184,15900.0
2010-11-01 13:15:00,26.91,26.91,26.87,26.87,13400.0,22.6184,22.6184,22.5848,22.5848,13400.0
2010-11-01 13:20:00,26.87,26.88,26.84,26.84,16300.0,22.5848,22.5932,22.5596,22.5596,16300.0
2010-11-01 13:25:00,26.85,26.85,26.8,26.84,25000.0,22.568,22.568,22.5259,22.5596,25000.0
2010-11-01 13:30:00,26.84,26.86,26.83,26.85,14600.0,22.5596,22.5764,22.5511,22.568,14600.0
2010-11-01 13:35:00,26.84,26.9,26.84,26.89,10700.0,22.5596,22.61,22.5596,22.6016,10700.0
2010-11-01 13:40:00,26.89,26.9,26.89,26.9,4400.0,22.6016,22.61,22.6016,22.61,4400.0
2010-11-01 13:45:00,26.9,26.9,26.89,26.89,7500.0,22.61,22.61,22.6016,22.6016,7500.0
2010-11-01 13:50:00,26.9,26.9,26.86,26.86,12100.0,22.61,22.61,22.5764,22.5764,12100.0
2010-11-01 13:55:00,26.87,26.87,26.83,26.83,10800.0,22.5848,22.5848,22.5511,22.5511,10800.0
2010-11-01 14:00:00,26.83,26.84,26.79,26.79,36700.0,22.5511,22.5596,22.5175,22.5175,36700.0
2010-11-01 14:05:00,26.79,26.8,26.75,26.79,28400.0,22.5175,22.5259,22.4839,22.5175,28400.0
2010-11-01 14:10:00,26.8,26.8,26.76,26.76,8200.0,22.5259,22.5259,22.4923,22.4923,8200.0
2010-11-01 14:15:00,26.76,26.8,26.76,26.78,11100.0,22.4923,22.5259,22.4923,22.5091,11100.0
2010-11-01 14:20:00,26.79,26.81,26.77,26.77,13700.0,22.5175,22.5343,22.5007,22.5007,13700.0
2010-11-01 14:25:00,26.77,26.78,26.67,26.68,91900.0,22.5007,22.5091,22.4167,22.4251,91900.0
2010-11-01 14:30:00,26.67,26.68,26.64,26.64,57200.0,22.4167,22.4251,22.3915,22.3915,57200.0
2010-11-01 14:35:00,26.65,26.65,26.55,26.56,76300.0,22.3999,22.3999,22.3158,22.3242,76300.0
2010-11-01 14:40:00,26.56,26.6,26.53,26.59,34700.0,22.3242,22.3578,22.299,22.3494,34700.0
2010-11-01 14:45:00,26.59,26.6,26.5,26.55,55000.0,22.3494,22.3578,22.2738,22.3158,55000.0
2010-11-01 14:50:00,26.55,26.59,26.54,26.59,21800.0,22.3158,22.3494,22.3074,22.3494,21800.0
2010-11-01 14:55:00,26.59,26.59,26.47,26.48,44300.0,22.3494,22.3494,22.2486,22.257,44300.0
2010-11-01 15:00:00,26.48,26.49,26.44,26.49,62400.0,22.257,22.2654,22.2233,22.2654,62400.0
2010-11-01 15:05:00,26.49,26.49,26.37,26.42,118500.0,22.2654,22.2654,22.1645,22.2065,118500.0
2010-11-01 15:10:00,26.42,26.42,26.35,26.37,73600.0,22.2065,22.2065,22.1477,22.1645,73600.0
2010-11-01 15:15:00,26.37,26.4,26.36,26.37,30800.0,22.1645,22.1897,22.1561,22.1645,30800.0
2010-11-01 15:20:00,26.37,26.4,26.34,26.4,42200.0,22.1645,22.1897,22.1393,22.1897,42200.0
2010-11-01 15:25:00,26.4,26.44,26.4,26.4,24900.0,22.1897,22.2233,22.1897,22.1897,24900.0
2010-11-01 15:30:00,26.41,26.44,26.4,26.4,43400.0,22.1981,22.2233,22.1897,22.1897,43400.0
2010-11-01 15:35:00,26.41,26.46,26.4,26.45,45200.0,22.1981,22.2402,22.1897,22.2318,45200.0
2010-11-01 15:40:00,26.45,26.48,26.45,26.47,56000.0,22.2318,22.257,22.2318,22.2486,56000.0
2010-11-01 15:45:00,26.47,26.54,26.47,26.54,88800.0,22.2486,22.3074,22.2486,22.3074,88800.0
2010-11-01 15:50:00,26.54,26.55,26.5,26.52,80100.0,22.3074,22.3158,22.2738,22.2906,80100.0
2010-11-01 15:55:00,26.53,26.59,26.52,26.54,174800.0,22.299,22.3494,22.2906,22.3074,174800.0
2010-11-02 09:30:00,26.79,27.0,26.79,26.91,34600.0,22.5175,22.694,22.5175,22.6184,34600.0
2010-11-02 09:35:00,26.93,27.0,26.84,26.85,11200.0,22.6352,22.694,22.5596,22.568,11200.0
2010-11-02 09:40:00,26.85,26.85,26.84,26.85,27000.0,22.568,22.568,22.5596,22.568,27000.0
2010-11-02 09:45:00,26.85,26.85,26.75,26.77,17400.0,22.568,22.568,22.4839,22.5007,17400.0
2010-11-02 09:50:00,26.77,26.81,26.77,26.79,37800.0,22.5007,22.5343,22.5007,22.5175,37800.0
2010-11-02 09:55:00,26.79,26.8,26.77,26.77,31300.0,22.5175,22.5259,22.5007,22.5007,31300.0
2010-11-02 10:00:00,26.78,26.79,26.72,26.72,21600.0,22.5091,22.5175,22.4587,22.4587,21600.0
2010-11-02 10:05:00,26.73,26.75,26.73,26.74,9200.0,22.4671,22.4839,22.4671,22.4755,9200.0
2010-11-02 10:10:00,26.74,26.75,26.61,26.64,16300.0,22.4755,22.4839,22.3662,22.3915,16300.0
2010-11-02 10:15:00,26.63,26.71,26.6,26.67,19900.0,22.383,22.4503,22.3578,22.4167,19900.0
2010-11-02 10:20:00,26.68,26.7,26.67,26.68,9300.0,22.4251,22.4419,22.4167,22.4251,9300.0
2010-11-02 10:25:00,26.68,26.7,26.66,26.66,13900.0,22.4251,22.4419,22.4083,22.4083,13900.0
2010-11-02 10:30:00,26.67,26.74,26.67,26.71,38400.0,22.4167,22.4755,22.4167,22.4503,38400.0
2010-11-02 10:35:00,26.7,26.71,26.65,26.7,35900.0,22.4419,22.4503,22.3999,22.4419,35900.0
2010-11-02 10:40:00,26.69,26.7,26.67,26.69,21900.0,22.4335,22.4419,22.4167,22.4335,21900.0
2010-11-02 10:45:00,26.69,26.7,26.65,26.66,11500.0,22.4335,22.4419,22.3999,22.4083,11500.0
2010-11-02 10:50:00,26.66,26.71,26.66,26.71,10400.0,22.4083,22.4503,22.4083,22.4503,10400.0
2010-11-02 10:55:00,26.71,26.71,26.65,26.68,17500.0,22.4503,22.4503,22.3999,22.4251,17500.0
2010-11-02 11:00:00,26.68,26.73,26.67,26.7,15100.0,22.4251,22.4671,22.4167,22.4419,15100.0
2010-11-02 11:05:00,26.7,26.73,26.66,26.68,13200.0,22.4419,22.4671,22.4083,22.4251,13200.0
2010-11-02 11:10:00,26.69,26.7,26.67,26.69,10300.0,22.4335,22.4419,22.4167,22.4335,10300.0
2010-11-02 11:15:00,26.69,26.7,26.64,26.65,12600.0,22.4335,22.4419,22.3915,22.3999,12600.0
2010-11-02 11:20:00,26.66,26.71,26.64,26.69,17500.0,22.4083,22.4503,22.3915,22.4335,17500.0
2010-11-02 11:25:00,26.67,26.73,26.67,26.72,9800.0,22.4167,22.4671,22.4167,22.4587,9800.0
2010-11-02 11:30:00,26.73,26.74,26.69,26.7,13800.0,22.4671,22.4755,22.4335,22.4419,13800.0
2010-11-02 11:35:00,26.7,26.73,26.7,26.7,11900.0,22.4419,22.4671,22.4419,22.4419,11900.0
2010-11-02 11:40:00,26.71,26.72,26.7,26.71,9600.0,22.4503,22.4587,22.4419,22.4503,9600.0
2010-11-02 11:45:00,26.71,26.72,26.7,26.71,30800.0,22.4503,22.4587,22.4419,22.4503,30800.0
2010-11-02 11:50:00,26.7,26.72,26.7,26.7,16600.0,22.4419,22.4587,22.4419,22.4419,16600.0
2010-11-02 11:55:00,26.7,26.75,26.7,26.75,22300.0,22.4419,22.4839,22.4419,22.4839,22300.0
2010-11-02 12:00:00,26.75,26.75,26.74,26.75,7500.0,22.4839,22.4839,22.4755,22.4839,7500.0
2010-11-02 12:05:00,26.75,26.75,26.74,26.75,17600.0,22.4839,22.4839,22.4755,22.4839,17600.0
2010-11-02 12:10:00,26.75,26.75,26.71,26.71,8700.0,22.4839,22.4839,22.4503,22.4503,8700.0
2010-11-02 12:15:00,26.71,26.73,26.71,26.72,7900.0,22.4503,22.4671,22.4503,22.4587,7900.0
2010-11-02 12:20:00,26.72,26.73,26.68,26.68,16000.0,22.4587,22.4671,22.4251,22.4251,16000.0
2010-11-02 12:25:00,26.68,26.69,26.61,26.69,47700.0,22.4251,22.4335,22.3662,22.4335,47700.0
2010-11-02 12:30:00,26.69,26.75,26.69,26.75,9700.0,22.4335,22.4839,22.4335,22.4839,9700.0
2010-11-02 12:35:00,26.75,26.75,26.74,26.74,13200.0,22.4839,22.4839,22.4755,22.4755,13200.0
2010-11-02 12:40:00,26.75,26.75,26.74,26.75,6600.0,22.4839,22.4839,22.4755,22.4839,6600.0
2010-11-02 12:45:00,26.75,26.75,26.74,26.75,5800.0,22.4839,22.4839,22.4755,22.4839,5800.0
2010-11-02 12:50:00,26.75,26.75,26.74,26.75,2400.0,22.4839,22.4839,22.4755,22.4839,2400.0
2010-11-02 12:55:00,26.75,26.76,26.74,26.75,3900.0,22.4839,22.4923,22.4755,22.4839,3900.0
2010-11-02 13:00:00,26.75,26.75,26.75,26.75,11100.0,22.4839,22.4839,22.4839,22.4839,11100.0
2010-11-02 13:05:00,26.75,26.75,26.74,26.75,4800.0,22.4839,22.4839,22.4755,22.4839,4800.0
2010-11-02 13:10:00,26.75,26.75,26.74,26.75,10500.0,22.4839,22.4839,22.4755,22.4839,10500.0
2010-11-02 13:15:00,26.75,26.75,26.74,26.74,4100.0,22.4839,22.4839,22.4755,22.4755,4100.0
2010-11-02 13:20:00,26.74,26.75,26.74,26.75,2900.0,22.4755,22.4839,22.4755,22.4839,2900.0
2010-11-02 13:25:00,26.75,26.75,26.74,26.74,2600.0,22.4839,22.4839,22.4755,22.4755,2600.0
2010-11-02 13:30:00,26.75,26.75,26.7,26.71,27900.0,22.4839,22.4839,22.4419,22.4503,27900.0
2010-11-02 13:35:00,26.71,26.72,26.71,26.71,2700.0,22.4503,22.4587,22.4503,22.4503,2700.0
2010-11-02 13:40:00,26.72,26.75,26.72,26.75,15500.0,22.4587,22.4839,22.4587,22.4839,15500.0
2010-11-02 13:45:00,26.75,26.75,26.73,26.73,16000.0,22.4839,22.4839,22.4671,22.4671,16000.0
2010-11-02 13:50:00,26.73,26.75,26.73,26.75,9400.0,22.4671,22.4839,22.4671,22.4839,9400.0
2010-11-02 13:55:00,26.75,26.75,26.69,26.72,51100.0,22.4839,22.4839,22.4335,22.4587,51100.0
2010-11-02 14:00:00,26.72,26.73,26.7,26.7,12100.0,22.4587,22.4671,22.4419,22.4419,12100.0
2010-11-02 14:05:00,26.7,26.73,26.7,26.71,21300.0,22.4419,22.4671,22.4419,22.4503,21300.0
2010-11-02 14:10:00,26.71,26.72,26.7,26.7,8100.0,22.4503,22.4587,22.4419,22.4419,8100.0
2010-11-02 14:15:00,26.7,26.71,26.66,26.66,17000.0,22.4419,22.4503,22.4083,22.4083,17000.0
2010-11-02 14:20:00,26.67,26.69,26.66,26.68,11100.0,22.4167,22.4335,22.4083,22.4251,11100.0
2010-11-02 14:25:00,26.68,26.71,26.68,26.71,7100.0,22.4251,22.4503,22.4251,22.4503,7100.0
2010-11-02 14:30:00,26.71,26.73,26.7,26.71,8300.0,22.4503,22.4671,22.4419,22.4503,8300.0
2010-11-02 14:35:00,26.71,26.74,26.71,26.72,13800.0,22.4503,22.4755,22.4503,22.4587,13800.0
2010-11-02 14:40:00,26.71,26.73,26.7,26.7,10000.0,22.4503,22.4671,22.4419,22.4419,10000.0
2010-11-02 14:45:00,26.71,26.72,26.66,26.68,50500.0,22.4503,22.4587,22.4083,22.4251,50500.0
2010-11-02 14:50:00,26.67,26.71,26.66,26.71,33900.0,22.4167,22.4503,22.4083,22.4503,33900.0
2010-11-02 14:55:00,26.72,26.72,26.68,26.69,17400.0,22.4587,22.4587,22.4251,22.4335,17400.0
2010-11-02 15:00:00,26.69,26.75,26.69,26.73,23400.0,22.4335,22.4839,22.4335,22.4671,23400.0
2010-11-02 15:05:00,26.73,26.75,26.72,26.75,19900.0,22.4671,22.4839,22.4587,22.4839,19900.0
2010-11-02 15:10:00,26.75,26.78,26.74,26.76,21400.0,22.4839,22.5091,22.4755,22.4923,21400.0
2010-11-02 15:15:00,26.77,26.77,26.72,26.77,28900.0,22.5007,22.5007,22.4587,22.5007,28900.0
2010-11-02 15:20:00,26.77,26.77,26.74,26.75,15600.0,22.5007,22.5007,22.4755,22.4839,15600.0
2010-11-02 15:25:00,26.76,26.76,26.69,26.71,44100.0,22.4923,22.4923,22.4335,22.4503,44100.0
2010-11-02 15:30:00,26.71,26.75,26.71,26.74,19200.0,22.4503,22.4839,22.4503,22.4755,19200.0
2010-11-02 15:35:00,26.74,26.74,26.72,26.74,36400.0,22.4755,22.4755,22.4587,22.4755,36400.0
2010-11-02 15:40:00,26.74,26.74,26.74,26.74,38000.0,22.4755,22.4755,22.4755,22.4755,38000.0
2010-11-02 15:45:00,26.74,26.75,26.73,26.74,64800.0,22.4755,22.4839,22.4671,22.4755,64800.0
2010-11-02 15:50:00,26.74,26.77,26.74,26.75,72100.0,22.4755,22.5007,22.4755,22.4839,72100.0
2010-11-02 15:55:00,26.75,26.75,26.71,26.73,124400.0,22.4839,22.4839,22.4503,22.4671,124400.0
2010-11-03 09:30:00,26.78,26.81,26.66,26.76,37900.0,22.5091,22.5343,22.4083,22.4923,37900.0
2010-11-03 09:35:00,26.76,26.86,26.68,26.76,94900.0,22.4923,22.5764,22.4251,22.4923,94900.0
2010-11-03 09:40:00,26.77,26.85,26.75,26.84,42700.0,22.5007,22.568,22.4839,22.5596,42700.0
2010-11-03 09:45:00,26.84,26.84,26.76,26.82,48700.0,22.5596,22.5596,22.4923,22.5427,48700.0
2010-11-03 09:50:00,26.83,26.83,26.79,26.83,10200.0,22.5511,22.5511,22.5175,22.5511,10200.0
2010-11-03 09:55:00,26.83,26.9,26.8,26.8,39200.0,22.5511,22.61,22.5259,22.5259,39200.0
2010-11-03 10:00:00,26.81,26.83,26.75,26.78,19400.0,22.5343,22.5511,22.4839,22.5091,19400.0
2010-11-03 10:05:00,26.79,26.83,26.79,26.83,42800.0,22.5175,22.5511,22.5175,22.5511,42800.0
2010-11-03 10:10:00,26.83,26.87,26.81,26.86,26000.0,22.5511,22.5848,22.5343,22.5764,26000.0
2010-11-03 10:15:00,26.87,26.88,26.8,26.8,12100.0,22.5848,22.5932,22.5259,22.5259,12100.0
2010-11-03 10:20:00,26.8,26.8,26.74,26.75,11900.0,22.5259,22.5259,22.4755,22.4839,11900.0
2010-11-03 10:25:00,26.75,26.77,26.73,26.76,4500.0,22.4839,22.5007,22.4671,22.4923,4500.0
2010-11-03 10:30:00,26.76,26.79,26.74,26.77,9600.0,22.4923,22.5175,22.4755,22.5007,9600.0
2010-11-03 10:35:00,26.78,26.78,26.77,26.78,3700.0,22.5091,22.5091,22.5007,22.5091,3700.0
2010-11-03 10:40:00,26.77,26.78,26.72,26.73,9100.0,22.5007,22.5091,22.4587,22.4671,9100.0
2010-11-03 10:45:00,26.73,26.73,26.7,26.7,13700.0,22.4671,22.4671,22.4419,22.4419,13700.0
2010-11-03 10:50:00,26.7,26.76,26.7,26.74,12900.0,22.4419,22.4923,22.4419,22.4755,12900.0
2010-11-03 10:55:00,26.75,26.78,26.75,26.77,13700.0,22.4839,22.5091,22.4839,22.5007,13700.0
2010-11-03 11:00:00,26.78,26.82,26.77,26.82,21300.0,22.5091,22.5427,22.5007,22.5427,21300.0
2010-11-03 11:05:00,26.82,26.83,26.79,26.79,25100.0,22.5427,22.5511,22.5175,22.5175,25100.0
2010-11-03 11:10:00,26.77,26.78,26.68,26.72,19200.0,22.5007,22.5091,22.4251,22.4587,19200.0
2010-11-03 11:15:00,26.72,26.73,26.7,26.71,8100.0,22.4587,22.4671,22.4419,22.4503,8100.0
2010-11-03 11:20:00,26.7,26.7,26.67,26.67,13100.0,22.4419,22.4419,22.4167,22.4167,13100.0
2010-11-03 11:25:00,26.67,26.67,26.62,26.65,18500.0,22.4167,22.4167,22.3746,22.3999,18500.0
2010-11-03 11:30:00,26.66,26.66,26.59,26.6,16500.0,22.4083,22.4083,22.3494,22.3578,16500.0
2010-11-03 11:35:00,26.61,26.62,26.57,26.61,13600.0,22.3662,22.3746,22.3326,22.3662,13600.0
2010-11-03 11:40:00,26.6,26.64,26.45,26.47,73700.0,22.3578,22.3915,22.2318,22.2486,73700.0
2010-11-03 11:45:00,26.46,26.51,26.45,26.5,25200.0,22.2402,22.2822,22.2318,22.2738,25200.0
2010-11-03 11:50:00,26.5,26.51,26.5,26.5,5100.0,22.2738,22.2822,22.2738,22.2738,5100.0
2010-11-03 11:55:00,26.5,26.51,26.46,26.48,20300.0,22.2738,22.2822,22.2402,22.257,20300.0
2010-11-03 12:00:00,26.48,26.49,26.42,26.43,17200.0,22.257,22.2654,22.2065,22.2149,17200.0
2010-11-03 12:05:00,26.45,26.47,26.43,26.47,3400.0,22.2318,22.2486,22.2149,22.2486,3400.0
2010-11-03 12:10:00,26.47,26.51,26.47,26.49,30400.0,22.2486,22.2822,22.2486,22.2654,30400.0
2010-11-03 12:15:00,26.5,26.5,26.46,26.48,9700.0,22.2738,22.2738,22.2402,22.257,9700.0
2010-11-03 12:20:00,26.48,26.48,26.45,26.46,8700.0,22.257,22.257,22.2318,22.2402,8700.0
2010-11-03 12:25:00,26.45,26.46,26.42,26.43,15700.0,22.2318,22.2402,22.2065,22.2149,15700.0
2010-11-03 12:30:00,26.43,26.46,26.43,26.45,35100.0,22.2149,22.2402,22.2149,22.2318,35100.0
2010-11-03 12:35:00,26.45,26.46,26.42,26.43,25600.0,22.2318,22.2402,22.2065,22.2149,25600.0
2010-11-03 12:40:00,26.44,26.46,26.42,26.42,22200.0,22.2233,22.2402,22.2065,22.2065,22200.0
2010-11-03 12:45:00,26.43,26.45,26.42,26.44,6200.0,22.2149,22.2318,22.2065,22.2233,6200.0
2010-11-03 12:50:00,26.45,26.48,26.4,26.43,33300.0,22.2318,22.257,22.1897,22.2149,33300.0
2010-11-03 12:55:00,26.43,26.45,26.42,26.43,14100.0,22.2149,22.2318,22.2065,22.2149,14100.0
2010-11-03 13:00:00,26.43,26.49,26.43,26.48,9000.0,22.2149,22.2654,22.2149,22.257,9000.0
2010-11-03 13:05:00,26.47,26.49,26.45,26.47,46000.0,22.2486,22.2654,22.2318,22.2486,46000.0
2010-11-03 13:10:00,26.48,26.48,26.44,26.48,20400.0,22.257,22.257,22.2233,22.257,20400.0
2010-11-03 13:15:00,26.48,26.48,26.45,26.47,7900.0,22.257,22.257,22.2318,22.2486,7900.0
2010-11-03 13:20:00,26.48,26.5,26.47,26.48,13900.0,22.257,22.2738,22.2486,22.257,13900.0
2010-11-03 13:25:00,26.48,26.49,26.46,26.46,14200.0,22.257,22.2654,22.2402,22.2402,14200.0
2010-11-03 13:30:00,26.47,26.51,26.47,26.5,13900.0,22.2486,22.2822,22.2486,22.2738,13900.0
2010-11-03 13:35:00,26.49,26.51,26.42,26.45,30300.0,22.2654,22.2822,22.2065,22.2318,30300.0
2010-11-03 13:40:00,26.44,26.5,26.44,26.5,15400.0,22.2233,22.2738,22.2233,22.2738,15400.0
2010-11-03 13:45:00,26.5,26.53,26.5,26.51,6800.0,22.2738,22.299,22.2738,22.2822,6800.0
2010-11-03 13:50:00,26.53,26.53,26.47,26.49,13800.0,22.299,22.299,22.2486,22.2654,13800.0
2010-11-03 13:55:00,26.49,26.49,26.47,26.49,9400.0,22.2654,22.2654,22.2486,22.2654,9400.0
2010-11-03 14:00:00,26.5,26.51,26.47,26.5,38600.0,22.2738,22.2822,22.2486,22.2738,38600.0
2010-11-03 14:05:00,26.51,26.52,26.48,26.49,12100.0,22.2822,22.2906,22.257,22.2654,12100.0
2010-11-03 14:10:00,26.49,26.51,26.39,26.45,23700.0,22.2654,22.2822,22.1813,22.2318,23700.0
2010-11-03 14:15:00,26.45,26.66,26.4,26.53,32200.0,22.2318,22.4083,22.1897,22.299,32200.0
2010-11-03 14:20:00,26.56,26.67,26.46,26.51,67700.0,22.3242,22.4167,22.2402,22.2822,67700.0
2010-11-03 14:25:00,26.5,26.51,26.34,26.37,51500.0,22.2738,22.2822,22.1393,22.1645,51500.0
2010-11-03 14:30:00,26.35,26.47,26.3,26.46,57800.0,22.1477,22.2486,22.1057,22.2402,57800.0
2010-11-03 14:35:00,26.45,26.51,26.43,26.49,37700.0,22.2318,22.2822,22.2149,22.2654,37700.0
2010-11-03 14:40:00,26.49,26.51,26.44,26.5,39000.0,22.2654,22.2822,22.2233,22.2738,39000.0
2010-11-03 14:45:00,26.52,26.53,26.46,26.48,25400.0,22.2906,22.299,22.2402,22.257,25400.0
2010-11-03 14:50:00,26.48,26.51,26.46,26.5,76400.0,22.257,22.2822,22.2402,22.2738,76400.0
2010-11-03 14:55:00,26.5,26.53,26.47,26.51,129200.0,22.2738,22.299,22.2486,22.2822,129200.0
2010-11-03 15:00:00,26.51,26.54,26.47,26.52,35600.0,22.2822,22.3074,22.2486,22.2906,35600.0
2010-11-03 15:05:00,26.52,26.56,26.5,26.54,39700.0,22.2906,22.3242,22.2738,22.3074,39700.0
2010-11-03 15:10:00,26.54,26.57,26.49,26.5,72500.0,22.3074,22.3326,22.2654,22.2738,72500.0
2010-11-03 15:15:00,26.51,26.55,26.49,26.52,47200.0,22.2822,22.3158,22.2654,22.2906,47200.0
2010-11-03 15:20:00,26.51,26.54,26.46,26.49,38800.0,22.2822,22.3074,22.2402,22.2654,38800.0
2010-11-03 15:25:00,26.49,26.54,26.49,26.51,51800.0,22.2654,22.3074,22.2654,22.2822,51800.0
2010-11-03 15:30:00,26.51,26.53,26.47,26.5,34400.0,22.2822,22.299,22.2486,22.2738,34400.0
2010-11-03 15:35:00,26.5,26.54,26.49,26.5,51500.0,22.2738,22.3074,22.2654,22.2738,51500.0
2010-11-03 15:40:00,26.51,26.52,26.48,26.5,81700.0,22.2822,22.2906,22.257,22.2738,81700.0
2010-11-03 15:45:00,26.52,26.53,26.49,26.5,116300.0,22.2906,22.299,22.2654,22.2738,116300.0
2010-11-03 15:50:00,26.5,26.52,26.49,26.51,51000.0,22.2738,22.2906,22.2654,22.2822,51000.0
2010-11-03 15:55:00,26.51,26.55,26.5,26.52,173900.0,22.2822,22.3158,22.2738,22.2906,173900.0
2010-11-04 09:30:00,26.86,27.12,26.86,27.07,49500.0,22.5764,22.7949,22.5764,22.7529,49500.0
2010-11-04 09:35:00,27.11,27.11,26.95,27.07,40900.0,22.7865,22.7865,22.652,22.7529,40900.0
2010-11-04 09:40:00,27.04,27.09,27.01,27.01,55000.0,22.7277,22.7697,22.7024,22.7024,55000.0
2010-11-04 09:45:00,27.01,27.08,27.0,27.0,84600.0,22.7024,22.7613,22.694,22.694,84600.0
2010-11-04 09:50:00,27.02,27.08,27.02,27.07,68700.0,22.7108,22.7613,22.7108,22.7529,68700.0
2010-11-04 09:55:00,27.07,27.07,27.04,27.06,46300.0,22.7529,22.7529,22.7277,22.7445,46300.0
2010-11-04 10:00:00,27.05,27.07,27.04,27.06,132000.0,22.7361,22.7529,22.7277,22.7445,132000.0
2010-11-04 10:05:00,27.05,27.14,27.04,27.1,97600.0,22.7361,22.8117,22.7277,22.7781,97600.0
2010-11-04 10:10:00,27.11,27.13,27.05,27.05,38400.0,22.7865,22.8033,22.7361,22.7361,38400.0
2010-11-04 10:15:00,27.06,27.2,27.06,27.2,89300.0,22.7445,22.8621,22.7445,22.8621,89300.0
2010-11-04 10:20:00,27.2,27.24,27.19,27.21,92100.0,22.8621,22.8958,22.8537,22.8705,92100.0
2010-11-04 10:25:00,27.21,27.28,27.21,27.26,59100.0,22.8705,22.9294,22.8705,22.9126,59100.0
2010-11-04 10:30:00,27.26,27.34,27.25,27.32,84800.0,22.9126,22.9798,22.9042,22.963,84800.0
2010-11-04 10:35:00,27.33,27.33,27.27,27.3,24900.0,22.9714,22.9714,22.921,22.9462,24900.0
2010-11-04 10:40:00,27.3,27.32,27.27,27.31,53900.0,22.9462,22.963,22.921,22.9546,53900.0
2010-11-04 10:45:00,27.31,27.31,27.27,27.3,34900.0,22.9546,22.9546,22.921,22.9462,34900.0
2010-11-04 10:50:00,27.3,27.31,27.29,27.3,48100.0,22.9462,22.9546,22.9378,22.9462,48100.0
2010-11-04 10:55:00,27.3,27.32,27.29,27.32,29600.0,22.9462,22.963,22.9378,22.963,29600.0
2010-11-04 11:00:00,27.32,27.4,27.31,27.38,118500.0,22.963,23.0302,22.9546,23.0134,118500.0
2010-11-04 11:05:00,27.38,27.39,27.35,27.38,27200.0,23.0134,23.0218,22.9882,23.0134,27200.0
2010-11-04 11:10:00,27.38,27.4,27.36,27.38,39500.0,23.0134,23.0302,22.9966,23.0134,39500.0
2010-11-04 11:15:00,27.39,27.4,27.38,27.38,31300.0,23.0218,23.0302,23.0134,23.0134,31300.0
2010-11-04 11:20:00,27.39,27.39,27.31,27.34,117300.0,23.0218,23.0218,22.9546,22.9798,117300.0
2010-11-04 11:25:00,27.34,27.38,27.33,27.33,13200.0,22.9798,23.0134,22.9714,22.9714,13200.0
2010-11-04 11:30:00,27.34,27.38,27.33,27.38,22900.0,22.9798,23.0134,22.9714,23.0134,22900.0
2010-11-04 11:35:00,27.38,27.39,27.37,27.38,55700.0,23.0134,23.0218,23.005,23.0134,55700.0
2010-11-04 11:40:00,27.38,27.46,27.37,27.41,48200.0,23.0134,23.0807,23.005,23.0387,48200.0
2010-11-04 11:45:00,27.42,27.43,27.41,27.41,9600.0,23.0471,23.0555,23.0387,23.0387,9600.0
2010-11-04 11:50:00,27.41,27.41,27.39,27.4,28500.0,23.0387,23.0387,23.0218,23.0302,28500.0
2010-11-04 11:55:00,27.4,27.4,27.37,27.4,25700.0,23.0302,23.0302,23.005,23.0302,25700.0
2010-11-04 12:00:00,27.39,27.4,27.37,27.38,68000.0,23.0218,23.0302,23.005,23.0134,68000.0
2010-11-04 12:05:00,27.38,27.4,27.37,27.39,22100.0,23.0134,23.0302,23.005,23.0218,22100.0
2010-11-04 12:10:00,27.39,27.41,27.38,27.41,29100.0,23.0218,23.0387,23.0134,23.0387,29100.0
2010-11-04 12:15:00,27.4,27.41,27.38,27.4,27600.0,23.0302,23.0387,23.0134,23.0302,27600.0
2010-11-04 12:20:00,27.39,27.41,27.38,27.39,33900.0,23.0218,23.0387,23.0134,23.0218,33900.0
2010-11-04 12:25:00,27.4,27.49,27.38,27.49,39200.0,23.0302,23.1059,23.0134,23.1059,39200.0
2010-11-04 12:30:00,27.48,27.52,27.46,27.52,10500.0,23.0975,23.1311,23.0807,23.1311,10500.0
2010-11-04 12:35:00,27.52,27.52,27.44,27.48,30000.0,23.1311,23.1311,23.0639,23.0975,30000.0
2010-11-04 12:40:00,27.48,27.5,27.45,27.49,21000.0,23.0975,23.1143,23.0723,23.1059,21000.0
2010-11-04 12:45:00,27.49,27.51,27.48,27.49,36700.0,23.1059,23.1227,23.0975,23.1059,36700.0
2010-11-04 12:50:00,27.49,27.49,27.48,27.48,9800.0,23.1059,23.1059,23.0975,23.0975,9800.0
2010-11-04 12:55:00,27.49,27.49,27.48,27.49,10700.0,23.1059,23.1059,23.0975,23.1059,10700.0
2010-11-04 13:00:00,27.49,27.49,27.48,27.49,12500.0,23.1059,23.1059,23.0975,23.1059,12500.0
2010-11-04 13:05:00,27.49,27.49,27.48,27.49,4400.0,23.1059,23.1059,23.0975,23.1059,4400.0
2010-11-04 13:10:00,27.49,27.55,27.49,27.53,10700.0,23.1059,23.1563,23.1059,23.1395,10700.0
2010-11-04 13:15:00,27.53,27.54,27.5,27.52,23500.0,23.1395,23.1479,23.1143,23.1311,23500.0
2010-11-04 13:20:00,27.52,27.55,27.52,27.55,15000.0,23.1311,23.1563,23.1311,23.1563,15000.0
2010-11-04 13:25:00,27.55,27.55,27.5,27.53,38700.0,23.1563,23.1563,23.1143,23.1395,38700.0
2010-11-04 13:30:00,27.54,27.57,27.5,27.53,26200.0,23.1479,23.1731,23.1143,23.1395,26200.0
2010-11-04 13:35:00,27.53,27.53,27.5,27.52,14500.0,23.1395,23.1395,23.1143,23.1311,14500.0
2010-11-04 13:40:00,27.5,27.54,27.5,27.52,14400.0,23.1143,23.1479,23.1143,23.1311,14400.0
2010-11-04 13:45:00,27.52,27.53,27.49,27.52,13500.0,23.1311,23.1395,23.1059,23.1311,13500.0
2010-11-04 13:50:00,27.52,27.55,27.5,27.52,20300.0,23.1311,23.1563,23.1143,23.1311,20300.0
2010-11-04 13:55:00,27.52,27.52,27.5,27.5,19500.0,23.1311,23.1311,23.1143,23.1143,19500.0
2010-11-04 14:00:00,27.5,27.53,27.49,27.49,21700.0,23.1143,23.1395,23.1059,23.1059,21700.0
2010-11-04 14:05:00,27.5,27.51,27.49,27.5,20700.0,23.1143,23.1227,23.1059,23.1143,20700.0
2010-11-04 14:10:00,27.5,27.53,27.5,27.52,35600.0,23.1143,23.1395,23.1143,23.1311,35600.0
2010-11-04 14:15:00,27.52,27.54,27.5,27.51,18800.0,23.1311,23.1479,23.1143,23.1227,18800.0
2010-11-04 14:20:00,27.52,27.52,27.51,27.52,23100.0,23.1311,23.1311,23.1227,23.1311,23100.0
2010-11-04 14:25:00,27.51,27.52,27.51,27.52,13500.0,23.1227,23.1311,23.1227,23.1311,13500.0
2010-11-04 14:30:00,27.52,27.52,27.51,27.52,15500.0,23.1311,23.1311,23.1227,23.1311,15500.0
2010-11-04 14:35:00,27.51,27.52,27.51,27.52,15400.0,23.1227,23.1311,23.1227,23.1311,15400.0
2010-11-04 14:40:00,27.51,27.54,27.51,27.54,49800.0,23.1227,23.1479,23.1227,23.1479,49800.0
2010-11-04 14:45:00,27.54,27.56,27.54,27.55,32700.0,23.1479,23.1647,23.1479,23.1563,32700.0
2010-11-04 14:50:00,27.55,27.55,27.54,27.54,9000.0,23.1563,23.1563,23.1479,23.1479,9000.0
2010-11-04 14:55:00,27.55,27.57,27.54,27.57,19700.0,23.1563,23.1731,23.1479,23.1731,19700.0
2010-11-04 15:00:00,27.57,27.59,27.56,27.59,17600.0,23.1731,23.1899,23.1647,23.1899,17600.0
2010-11-04 15:05:00,27.58,27.67,27.58,27.66,82800.0,23.1815,23.2572,23.1815,23.2488,82800.0
2010-11-04 15:10:00,27.66,27.67,27.66,27.67,25100.0,23.2488,23.2572,23.2488,23.2572,25100.0
2010-11-04 15:15:00,27.67,27.72,27.67,27.72,62700.0,23.2572,23.2992,23.2572,23.2992,62700.0
2010-11-04 15:20:00,27.71,27.75,27.71,27.75,22500.0,23.2908,23.3244,23.2908,23.3244,22500.0
2010-11-04 15:25:00,27.75,27.85,27.74,27.85,47800.0,23.3244,23.4085,23.316,23.4085,47800.0
2010-11-04 15:30:00,27.85,27.86,27.8,27.83,84600.0,23.4085,23.4169,23.3665,23.3917,84600.0
2010-11-04 15:35:00,27.84,27.9,27.83,27.87,89600.0,23.4001,23.4505,23.3917,23.4253,89600.0
2010-11-04 15:40:00,27.87,27.91,27.86,27.91,62000.0,23.4253,23.4589,23.4169,23.4589,62000.0
2010-11-04 15:45:00,27.91,27.96,27.85,27.93,163400.0,23.4589,23.5009,23.4085,23.4757,163400.0
2010-11-04 15:50:00,27.92,28.04,27.92,28.04,171400.0,23.4673,23.5682,23.4673,23.5682,171400.0
2010-11-04 15:55:00,28.03,28.07,28.01,28.04,235000.0,23.5598,23.5934,23.543,23.5682,235000.0
2010-11-05 09:30:00,28.01,28.05,27.85,27.98,28500.0,23.543,23.5766,23.4085,23.5177,28500.0
2010-11-05 09:35:00,28.0,28.18,28.0,28.18,24700.0,23.5346,23.6859,23.5346,23.6859,24700.0
2010-11-05 09:40:00,28.19,28.22,28.13,28.22,41400.0,23.6943,23.7195,23.6438,23.7195,41400.0
2010-11-05 09:45:00,28.22,28.39,28.21,28.35,89300.0,23.7195,23.8624,23.7111,23.8287,89300.0
2010-11-05 09:50:00,28.36,28.44,28.32,28.43,45300.0,23.8371,23.9044,23.8035,23.896,45300.0
2010-11-05 09:55:00,28.43,28.52,28.4,28.42,93200.0,23.896,23.9716,23.8708,23.8876,93200.0
2010-11-05 10:00:00,28.41,28.57,28.41,28.55,69600.0,23.8792,24.0137,23.8792,23.9968,69600.0
2010-11-05 10:05:00,28.54,28.67,28.53,28.64,94200.0,23.9884,24.0977,23.98,24.0725,94200.0
2010-11-05 10:10:00,28.65,28.67,28.6,28.67,90700.0,24.0809,24.0977,24.0389,24.0977,90700.0
2010-11-05 10:15:00,28.67,28.77,28.6,28.76,115700.0,24.0977,24.1818,24.0389,24.1734,115700.0
2010-11-05 10:20:00,28.76,28.86,28.74,28.84,37500.0,24.1734,24.2574,24.1565,24.2406,37500.0
2010-11-05 10:25:00,28.84,28.86,28.71,28.78,27200.0,24.2406,24.2574,24.1313,24.1902,27200.0
2010-11-05 10:30:00,28.77,28.88,28.73,28.87,53200.0,24.1818,24.2742,24.1481,24.2658,53200.0
2010-11-05 10:35:00,28.88,28.93,28.76,28.76,28400.0,24.2742,24.3162,24.1734,24.1734,28400.0
2010-11-05 10:40:00,28.76,28.76,28.63,28.65,32900.0,24.1734,24.1734,24.0641,24.0809,32900.0
2010-11-05 10:45:00,28.66,28.66,28.63,28.63,60200.0,24.0893,24.0893,24.0641,24.0641,60200.0
2010-11-05 10:50:00,28.63,28.67,28.62,28.66,37000.0,24.0641,24.0977,24.0557,24.0893,37000.0
2010-11-05 10:55:00,28.65,28.73,28.65,28.68,73000.0,24.0809,24.1481,24.0809,24.1061,73000.0
2010-11-05 11:00:00,28.68,28.68,28.65,28.65,23100.0,24.1061,24.1061,24.0809,24.0809,23100.0
2010-11-05 11:05:00,28.65,28.68,28.65,28.68,25400.0,24.0809,24.1061,24.0809,24.1061,25400.0
2010-11-05 11:10:00,28.68,28.69,28.64,28.66,23000.0,24.1061,24.1145,24.0725,24.0893,23000.0
2010-11-05 11:15:00,28.65,28.66,28.65,28.66,12600.0,24.0809,24.0893,24.0809,24.0893,12600.0
2010-11-05 11:20:00,28.66,28.66,28.62,28.62,28600.0,24.0893,24.0893,24.0557,24.0557,28600.0
2010-11-05 11:25:00,28.62,28.67,28.6,28.67,17500.0,24.0557,24.0977,24.0389,24.0977,17500.0
2010-11-05 11:30:00,28.66,28.66,28.51,28.51,39000.0,24.0893,24.0893,23.9632,23.9632,39000.0
2010-11-05 11:35:00,28.52,28.54,28.44,28.48,33700.0,23.9716,23.9884,23.9044,23.938,33700.0
2010-11-05 11:40:00,28.47,28.53,28.46,28.52,49000.0,23.9296,23.98,23.9212,23.9716,49000.0
2010-11-05 11:45:00,28.52,28.53,28.49,28.5,17300.0,23.9716,23.98,23.9464,23.9548,17300.0
2010-11-05 11:50:00,28.5,28.52,28.49,28.49,12100.0,23.9548,23.9716,23.9464,23.9464,12100.0
2010-11-05 11:55:00,28.5,28.5,28.42,28.43,19200.0,23.9548,23.9548,23.8876,23.896,19200.0
2010-11-05 12:00:00,28.43,28.45,28.41,28.44,15700.0,23.896,23.9128,23.8792,23.9044,15700.0
2010-11-05 12:05:00,28.44,28.5,28.44,28.5,17500.0,23.9044,23.9548,23.9044,23.9548,17500.0
2010-11-05 12:10:00,28.5,28.55,28.5,28.5,24300.0,23.9548,23.9968,23.9548,23.9548,24300.0
2010-11-05 12:15:00,28.5,28.55,28.5,28.5,11800.0,23.9548,23.9968,23.9548,23.9548,11800.0
2010-11-05 12:20:00,28.5,28.51,28.47,28.5,16700.0,23.9548,23.9632,23.9296,23.9548,16700.0
2010-11-05 12:25:00,28.5,28.53,28.49,28.51,9900.0,23.9548,23.98,23.9464,23.9632,9900.0
2010-11-05 12:30:00,28.5,28.54,28.46,28.53,17900.0,23.9548,23.9884,23.9212,23.98,17900.0
2010-11-05 12:35:00,28.53,28.54,28.51,28.54,12700.0,23.98,23.9884,23.9632,23.9884,12700.0
2010-11-05 12:40:00,28.53,28.54,28.51,28.51,6700.0,23.98,23.9884,23.9632,23.9632,6700.0
2010-11-05 12:45:00,28.51,28.52,28.48,28.49,10100.0,23.9632,23.9716,23.938,23.9464,10100.0
2010-11-05 12:50:00,28.48,28.49,28.46,28.47,11600.0,23.938,23.9464,23.9212,23.9296,11600.0
2010-11-05 12:55:00,28.47,28.49,28.46,28.49,6700.0,23.9296,23.9464,23.9212,23.9464,6700.0
2010-11-05 13:00:00,28.48,28.52,28.48,28.51,11300.0,23.938,23.9716,23.938,23.9632,11300.0
2010-11-05 13:05:00,28.52,28.55,28.51,28.54,9000.0,23.9716,23.9968,23.9632,23.9884,9000.0
2010-11-05 13:10:00,28.54,28.55,28.5,28.53,53500.0,23.9884,23.9968,23.9548,23.98,53500.0
2010-11-05 13:15:00,28.53,28.58,28.49,28.5,154100.0,23.98,24.0221,23.9464,23.9548,154100.0
2010-11-05 13:20:00,28.5,28.52,28.47,28.49,33300.0,23.9548,23.9716,23.9296,23.9464,33300.0
2010-11-05 13:25:00,28.48,28.49,28.45,28.46,15600.0,23.938,23.9464,23.9128,23.9212,15600.0
2010-11-05 13:30:00,28.46,28.47,28.42,28.42,12300.0,23.9212,23.9296,23.8876,23.8876,12300.0
2010-11-05 13:35:00,28.42,28.44,28.42,28.43,8500.0,23.8876,23.9044,23.8876,23.896,8500.0
2010-11-05 13:40:00,28.43,28.45,28.43,28.44,6700.0,23.896,23.9128,23.896,23.9044,6700.0
2010-11-05 13:45:00,28.44,28.47,28.44,28.45,21200.0,23.9044,23.9296,23.9044,23.9128,21200.0
2010-11-05 13:50:00,28.45,28.46,28.42,28.42,13100.0,23.9128,23.9212,23.8876,23.8876,13100.0
2010-11-05 13:55:00,28.42,28.47,28.42,28.45,20800.0,23.8876,23.9296,23.8876,23.9128,20800.0
2010-11-05 14:00:00,28.45,28.46,28.43,28.43,16700.0,23.9128,23.9212,23.896,23.896,16700.0
2010-11-05 14:05:00,28.43,28.45,28.42,28.45,9300.0,23.896,23.9128,23.8876,23.9128,9300.0
2010-11-05 14:10:00,28.45,28.45,28.41,28.41,8300.0,23.9128,23.9128,23.8792,23.8792,8300.0
2010-11-05 14:15:00,28.41,28.41,28.35,28.4,20800.0,23.8792,23.8792,23.8287,23.8708,20800.0
2010-11-05 14:20:00,28.4,28.47,28.38,28.46,17000.0,23.8708,23.9296,23.854,23.9212,17000.0
2010-11-05 14:25:00,28.46,28.47,28.44,28.46,31300.0,23.9212,23.9296,23.9044,23.9212,31300.0
2010-11-05 14:30:00,28.47,28.52,28.44,28.44,22200.0,23.9296,23.9716,23.9044,23.9044,22200.0
2010-11-05 14:35:00,28.43,28.46,28.43,28.45,29100.0,23.896,23.9212,23.896,23.9128,29100.0
2010-11-05 14:40:00,28.46,28.49,28.45,28.49,27800.0,23.9212,23.9464,23.9128,23.9464,27800.0
2010-11-05 14:45:00,28.48,28.48,28.46,28.47,32900.0,23.938,23.938,23.9212,23.9296,32900.0
2010-11-05 14:50:00,28.47,28.47,28.41,28.41,13300.0,23.9296,23.9296,23.8792,23.8792,13300.0
2010-11-05 14:55:00,28.4,28.41,28.39,28.39,10700.0,23.8708,23.8792,23.8624,23.8624,10700.0
2010-11-05 15:00:00,28.4,28.43,28.39,28.41,11800.0,23.8708,23.896,23.8624,23.8792,11800.0
2010-11-05 15:05:00,28.4,28.46,28.4,28.45,24900.0,23.8708,23.9212,23.8708,23.9128,24900.0
2010-11-05 15:10:00,28.46,28.48,28.45,28.47,34400.0,23.9212,23.938,23.9128,23.9296,34400.0
2010-11-05 15:15:00,28.48,28.53,28.46,28.52,30500.0,23.938,23.98,23.9212,23.9716,30500.0
2010-11-05 15:20:00,28.52,28.54,28.51,28.53,21200.0,23.9716,23.9884,23.9632,23.98,21200.0
2010-11-05 15:25:00,28.54,28.6,28.53,28.6,31600.0,23.9884,24.0389,23.98,24.0389,31600.0
2010-11-05 15:30:00,28.6,28.66,28.57,28.64,50500.0,24.0389,24.0893,24.0137,24.0725,50500.0
2010-11-05 15:35:00,28.64,28.66,28.62,28.62,67600.0,24.0725,24.0893,24.0557,24.0557,67600.0
2010-11-05 15:40:00,28.61,28.64,28.57,28.63,64500.0,24.0473,24.0725,24.0137,24.0641,64500.0
2010-11-05 15:45:00,28.63,28.72,28.63,28.71,120400.0,24.0641,24.1397,24.0641,24.1313,120400.0
2010-11-05 15:50:00,28.71,28.8,28.69,28.79,124000.0,24.1313,24.207,24.1145,24.1986,124000.0
2010-11-05 15:55:00,28.79,28.81,28.76,28.78,227100.0,24.1986,24.2154,24.1734,24.1902,227100.0
2010-11-08 09:30:00,28.68,28.68,28.37,28.38,91100.0,24.1061,24.1061,23.8456,23.854,91100.0
2010-11-08 09:35:00,28.38,28.38,28.07,28.1,49900.0,23.854,23.854,23.5934,23.6186,49900.0
2010-11-08 09:40:00,28.1,28.14,28.03,28.06,22700.0,23.6186,23.6522,23.5598,23.585,22700.0
2010-11-08 09:45:00,28.07,28.11,27.98,27.98,26000.0,23.5934,23.627,23.5177,23.5177,26000.0
2010-11-08 09:50:00,27.98,27.99,27.93,27.96,20300.0,23.5177,23.5262,23.4757,23.5009,20300.0
2010-11-08 09:55:00,27.96,27.97,27.89,27.9,46400.0,23.5009,23.5093,23.4421,23.4505,46400.0
2010-11-08 10:00:00,27.91,27.91,27.79,27.82,60700.0,23.4589,23.4589,23.358,23.3833,60700.0
2010-11-08 10:05:00,27.82,27.86,27.82,27.83,27100.0,23.3833,23.4169,23.3833,23.3917,27100.0
2010-11-08 10:10:00,27.82,27.84,27.78,27.8,18400.0,23.3833,23.4001,23.3496,23.3665,18400.0
2010-11-08 10:15:00,27.81,27.91,27.8,27.83,100700.0,23.3749,23.4589,23.3665,23.3917,100700.0
2010-11-08 10:20:00,27.84,27.84,27.77,27.79,28600.0,23.4001,23.4001,23.3412,23.358,28600.0
2010-11-08 10:25:00,27.79,27.91,27.79,27.86,22000.0,23.358,23.4589,23.358,23.4169,22000.0
2010-11-08 10:30:00,27.86,27.92,27.86,27.88,18300.0,23.4169,23.4673,23.4169,23.4337,18300.0
2010-11-08 10:35:00,27.87,27.9,27.87,27.9,10200.0,23.4253,23.4505,23.4253,23.4505,10200.0
2010-11-08 10:40:00,27.9,27.95,27.89,27.95,13100.0,23.4505,23.4925,23.4421,23.4925,13100.0
2010-11-08 10:45:00,27.95,27.96,27.83,27.89,41400.0,23.4925,23.5009,23.3917,23.4421,41400.0
2010-11-08 10:50:00,27.89,27.89,27.77,27.77,18600.0,23.4421,23.4421,23.3412,23.3412,18600.0
2010-11-08 10:55:00,27.76,27.77,27.67,27.71,27600.0,23.3328,23.3412,23.2572,23.2908,27600.0
2010-11-08 11:00:00,27.7,27.71,27.61,27.67,34200.0,23.2824,23.2908,23.2068,23.2572,34200.0
2010-11-08 11:05:00,27.68,27.69,27.64,27.67,12500.0,23.2656,23.274,23.232,23.2572,12500.0
2010-11-08 11:10:00,27.67,27.72,27.67,27.71,10600.0,23.2572,23.2992,23.2572,23.2908,10600.0
2010-11-08 11:15:00,27.72,27.74,27.71,27.74,14700.0,23.2992,23.316,23.2908,23.316,14700.0
2010-11-08 11:20:00,27.73,27.74,27.72,27.72,28200.0,23.3076,23.316,23.2992,23.2992,28200.0
2010-11-08 11:25:00,27.72,27.76,27.7,27.73,24200.0,23.2992,23.3328,23.2824,23.3076,24200.0
2010-11-08 11:30:00,27.74,27.78,27.74,27.76,21900.0,23.316,23.3496,23.316,23.3328,21900.0
2010-11-08 11:35:00,27.76,27.83,27.76,27.81,12600.0,23.3328,23.3917,23.3328,23.3749,12600.0
2010-11-08 11:40:00,27.81,27.87,27.8,27.85,16700.0,23.3749,23.4253,23.3665,23.4085,16700.0
2010-11-08 11:45:00,27.86,27.89,27.78,27.8,36200.0,23.4169,23.4421,23.3496,23.3665,36200.0
2010-11-08 11:50:00,27.8,27.83,27.8,27.83,5800.0,23.3665,23.3917,23.3665,23.3917,5800.0
2010-11-08 11:55:00,27.83,27.92,27.83,27.9,13400.0,23.3917,23.4673,23.3917,23.4505,13400.0
2010-11-08 12:00:00,27.89,27.89,27.84,27.84,16300.0,23.4421,23.4421,23.4001,23.4001,16300.0
2010-11-08 12:05:00,27.84,27.87,27.84,27.86,33000.0,23.4001,23.4253,23.4001,23.4169,33000.0
2010-11-08 12:10:00,27.87,27.88,27.84,27.84,43400.0,23.4253,23.4337,23.4001,23.4001,43400.0
2010-11-08 12:15:00,27.84,27.87,27.83,27.85,15700.0,23.4001,23.4253,23.3917,23.4085,15700.0
2010-11-08 12:20:00,27.85,27.88,27.84,27.87,25100.0,23.4085,23.4337,23.4001,23.4253,25100.0
2010-11-08 12:25:00,27.87,27.91,27.77,27.81,78900.0,23.4253,23.4589,23.3412,23.3749,78900.0
2010-11-08 12:30:00,27.82,27.82,27.79,27.81,16100.0,23.3833,23.3833,23.358,23.3749,16100.0
2010-11-08 12:35:00,27.82,27.83,27.81,27.83,10200.0,23.3833,23.3917,23.3749,23.3917,10200.0
2010-11-08 12:40:00,27.83,27.87,27.81,27.81,69700.0,23.3917,23.4253,23.3749,23.3749,69700.0
2010-11-08 12:45:00,27.81,27.86,27.81,27.86,67100.0,23.3749,23.4169,23.3749,23.4169,67100.0
2010-11-08 12:50:00,27.85,27.86,27.83,27.84,13100.0,23.4085,23.4169,23.3917,23.4001,13100.0
2010-11-08 12:55:00,27.84,27.85,27.84,27.84,5400.0,23.4001,23.4085,23.4001,23.4001,5400.0
2010-11-08 13:00:00,27.84,27.85,27.83,27.83,14200.0,23.4001,23.4085,23.3917,23.3917,14200.0
2010-11-08 13:05:00,27.84,27.84,27.8,27.82,21800.0,23.4001,23.4001,23.3665,23.3833,21800.0
2010-11-08 13:10:00,27.82,27.83,27.81,27.83,12900.0,23.3833,23.3917,23.3749,23.3917,12900.0
2010-11-08 13:15:00,27.83,27.85,27.81,27.81,12800.0,23.3917,23.4085,23.3749,23.3749,12800.0
2010-11-08 13:20:00,27.82,27.84,27.81,27.81,11700.0,23.3833,23.4001,23.3749,23.3749,11700.0
2010-11-08 13:25:00,27.82,27.84,27.81,27.81,11100.0,23.3833,23.4001,23.3749,23.3749,11100.0
2010-11-08 13:30:00,27.8,27.81,27.77,27.77,7500.0,23.3665,23.3749,23.3412,23.3412,7500.0
2010-11-08 13:35:00,27.76,27.77,27.73,27.74,14800.0,23.3328,23.3412,23.3076,23.316,14800.0
2010-11-08 13:40:00,27.73,27.74,27.72,27.72,14000.0,23.3076,23.316,23.2992,23.2992,14000.0
2010-11-08 13:45:00,27.72,27.75,27.72,27.74,12500.0,23.2992,23.3244,23.2992,23.316,12500.0
2010-11-08 13:50:00,27.74,27.76,27.74,27.76,4300.0,23.316,23.3328,23.316,23.3328,4300.0
2010-11-08 13:55:00,27.76,27.76,27.73,27.74,11800.0,23.3328,23.3328,23.3076,23.316,11800.0
2010-11-08 14:00:00,27.74,27.74,27.71,27.74,18800.0,23.316,23.316,23.2908,23.316,18800.0
2010-11-08 14:05:00,27.74,27.75,27.73,27.75,15800.0,23.316,23.3244,23.3076,23.3244,15800.0
2010-11-08 14:10:00,27.75,27.75,27.72,27.73,12000.0,23.3244,23.3244,23.2992,23.3076,12000.0
2010-11-08 14:15:00,27.73,27.75,27.72,27.75,16800.0,23.3076,23.3244,23.2992,23.3244,16800.0
2010-11-08 14:20:00,27.75,27.75,27.74,27.75,13300.0,23.3244,23.3244,23.316,23.3244,13300.0
2010-11-08 14:25:00,27.74,27.75,27.72,27.73,51700.0,23.316,23.3244,23.2992,23.3076,51700.0
2010-11-08 14:30:00,27.73,27.73,27.7,27.71,21300.0,23.3076,23.3076,23.2824,23.2908,21300.0
2010-11-08 14:35:00,27.71,27.73,27.71,27.73,17800.0,23.2908,23.3076,23.2908,23.3076,17800.0
2010-11-08 14:40:00,27.73,27.73,27.72,27.73,6600.0,23.3076,23.3076,23.2992,23.3076,6600.0
2010-11-08 14:45:00,27.72,27.73,27.72,27.73,5500.0,23.2992,23.3076,23.2992,23.3076,5500.0
2010-11-08 14:50:00,27.73,27.73,27.72,27.73,19300.0,23.3076,23.3076,23.2992,23.3076,19300.0
2010-11-08 14:55:00,27.73,27.73,27.72,27.73,18800.0,23.3076,23.3076,23.2992,23.3076,18800.0
2010-11-08 15:00:00,27.73,27.8,27.72,27.8,34400.0,23.3076,23.3665,23.2992,23.3665,34400.0
2010-11-08 15:05:00,27.8,27.81,27.79,27.81,20200.0,23.3665,23.3749,23.358,23.3749,20200.0
2010-11-08 15:10:00,27.81,27.86,27.8,27.84,46200.0,23.3749,23.4169,23.3665,23.4001,46200.0
2010-11-08 15:15:00,27.83,27.93,27.83,27.93,131200.0,23.3917,23.4757,23.3917,23.4757,131200.0
2010-11-08 15:20:00,27.92,28.06,27.92,28.04,81800.0,23.4673,23.585,23.4673,23.5682,81800.0
2010-11-08 15:25:00,28.05,28.05,28.01,28.05,38200.0,23.5766,23.5766,23.543,23.5766,38200.0
2010-11-08 15:30:00,28.05,28.13,28.04,28.09,81400.0,23.5766,23.6438,23.5682,23.6102,81400.0
2010-11-08 15:35:00,28.1,28.14,28.06,28.08,65500.0,23.6186,23.6522,23.585,23.6018,65500.0
2010-11-08 15:40:00,28.08,28.15,28.07,28.15,48600.0,23.6018,23.6606,23.5934,23.6606,48600.0
2010-11-08 15:45:00,28.14,28.15,28.07,28.08,41500.0,23.6522,23.6606,23.5934,23.6018,41500.0
2010-11-08 15:50:00,28.07,28.1,28.07,28.07,76500.0,23.5934,23.6186,23.5934,23.5934,76500.0
2010-11-08 15:55:00,28.07,28.08,28.03,28.05,137000.0,23.5934,23.6018,23.5598,23.5766,137000.0
2010-11-09 09:30:00,28.07,28.22,27.93,28.0,53500.0,23.5934,23.7195,23.4757,23.5346,53500.0
2010-11-09 09:35:00,27.96,28.02,27.92,27.94,15000.0,23.5009,23.5514,23.4673,23.4841,15000.0
2010-11-09 09:40:00,27.94,28.05,27.92,28.01,23700.0,23.4841,23.5766,23.4673,23.543,23700.0
2010-11-09 09:45:00,28.02,28.02,27.93,28.01,16600.0,23.5514,23.5514,23.4757,23.543,16600.0
2010-11-09 09:50:00,28.01,28.12,27.98,28.1,43700.0,23.543,23.6354,23.5177,23.6186,43700.0
2010-11-09 09:55:00,28.12,28.2,28.07,28.19,39500.0,23.6354,23.7027,23.5934,23.6943,39500.0
2010-11-09 10:00:00,28.18,28.19,28.07,28.13,57200.0,23.6859,23.6943,23.5934,23.6438,57200.0
2010-11-09 10:05:00,28.13,28.14,28.06,28.08,32100.0,23.6438,23.6522,23.585,23.6018,32100.0
2010-11-09 10:10:00,28.08,28.27,28.07,28.25,27400.0,23.6018,23.7615,23.5934,23.7447,27400.0
2010-11-09 10:15:00,28.25,28.27,28.21,28.21,12600.0,23.7447,23.7615,23.7111,23.7111,12600.0
2010-11-09 10:20:00,28.21,28.29,28.21,28.28,16800.0,23.7111,23.7783,23.7111,23.7699,16800.0
2010-11-09 10:25:00,28.28,28.29,28.22,28.28,18800.0,23.7699,23.7783,23.7195,23.7699,18800.0
2010-11-09 10:30:00,28.29,28.29,28.13,28.13,27500.0,23.7783,23.7783,23.6438,23.6438,27500.0
2010-11-09 10:35:00,28.14,28.16,28.1,28.14,19100.0,23.6522,23.669,23.6186,23.6522,19100.0
2010-11-09 10:40:00,28.13,28.14,28.09,28.09,12200.0,23.6438,23.6522,23.6102,23.6102,12200.0
2010-11-09 10:45:00,28.1,28.16,28.02,28.15,35100.0,23.6186,23.669,23.5514,23.6606,35100.0
2010-11-09 10:50:00,28.15,28.16,28.12,28.14,7800.0,23.6606,23.669,23.6354,23.6522,7800.0
2010-11-09 10:55:00,28.14,28.16,28.14,28.16,2900.0,23.6522,23.669,23.6522,23.669,2900.0
2010-11-09 11:00:00,28.15,28.21,28.14,28.2,12400.0,23.6606,23.7111,23.6522,23.7027,12400.0
2010-11-09 11:05:00,28.2,28.24,28.19,28.23,19200.0,23.7027,23.7363,23.6943,23.7279,19200.0
2010-11-09 11:10:00,28.23,28.23,28.2,28.22,5200.0,23.7279,23.7279,23.7027,23.7195,5200.0
2010-11-09 11:15:00,28.22,28.28,28.22,28.27,12700.0,23.7195,23.7699,23.7195,23.7615,12700.0
2010-11-09 11:20:00,28.27,28.27,28.25,28.27,13100.0,23.7615,23.7615,23.7447,23.7615,13100.0
2010-11-09 11:25:00,28.27,28.28,28.25,28.25,10100.0,23.7615,23.7699,23.7447,23.7447,10100.0
2010-11-09 11:30:00,28.26,28.27,28.25,28.27,6100.0,23.7531,23.7615,23.7447,23.7615,6100.0
2010-11-09 11:35:00,28.26,28.27,28.26,28.26,7900.0,23.7531,23.7615,23.7531,23.7531,7900.0
2010-11-09 11:40:00,28.27,28.27,28.26,28.27,3100.0,23.7615,23.7615,23.7531,23.7615,3100.0
2010-11-09 11:45:00,28.27,28.34,28.26,28.33,21600.0,23.7615,23.8203,23.7531,23.8119,21600.0
2010-11-09 11:50:00,28.33,28.33,28.32,28.32,6700.0,23.8119,23.8119,23.8035,23.8035,6700.0
2010-11-09 11:55:00,28.31,28.31,28.23,28.23,18100.0,23.7951,23.7951,23.7279,23.7279,18100.0
2010-11-09 12:00:00,28.24,28.24,28.21,28.23,16200.0,23.7363,23.7363,23.7111,23.7279,16200.0
2010-11-09 12:05:00,28.23,28.24,28.23,28.23,5800.0,23.7279,23.7363,23.7279,23.7279,5800.0
2010-11-09 12:10:00,28.24,28.24,28.23,28.23,4200.0,23.7363,23.7363,23.7279,23.7279,4200.0
2010-11-09 12:15:00,28.23,28.24,28.23,28.24,3400.0,23.7279,23.7363,23.7279,23.7363,3400.0
2010-11-09 12:20:00,28.24,28.24,28.22,28.22,7700.0,23.7363,23.7363,23.7195,23.7195,7700.0
2010-11-09 12:25:00,28.22,28.23,28.17,28.17,8300.0,23.7195,23.7279,23.6774,23.6774,8300.0
2010-11-09 12:30:00,28.18,28.2,28.17,28.17,6500.0,23.6859,23.7027,23.6774,23.6774,6500.0
2010-11-09 12:35:00,28.17,28.19,28.17,28.19,3800.0,23.6774,23.6943,23.6774,23.6943,3800.0
2010-11-09 12:40:00,28.18,28.18,28.17,28.18,9200.0,23.6859,23.6859,23.6774,23.6859,9200.0
2010-11-09 12:45:00,28.18,28.18,28.15,28.15,9400.0,23.6859,23.6859,23.6606,23.6606,9400.0
2010-11-09 12:50:00,28.15,28.18,28.15,28.18,5700.0,23.6606,23.6859,23.6606,23.6859,5700.0
2010-11-09 12:55:00,28.17,28.17,28.16,28.17,3400.0,23.6774,23.6774,23.669,23.6774,3400.0
2010-11-09 13:00:00,28.16,28.22,28.16,28.21,17800.0,23.669,23.7195,23.669,23.7111,17800.0
2010-11-09 13:05:00,28.2,28.23,28.2,28.23,4400.0,23.7027,23.7279,23.7027,23.7279,4400.0
2010-11-09 13:10:00,28.22,28.23,28.21,28.21,11600.0,23.7195,23.7279,23.7111,23.7111,11600.0
2010-11-09 13:15:00,28.22,28.23,28.18,28.18,11100.0,23.7195,23.7279,23.6859,23.6859,11100.0
2010-11-09 13:20:00,28.18,28.18,28.14,28.16,6600.0,23.6859,23.6859,23.6522,23.669,6600.0
2010-11-09 13:25:00,28.15,28.16,28.12,28.13,7800.0,23.6606,23.669,23.6354,23.6438,7800.0
2010-11-09 13:30:00,28.12,28.12,28.09,28.1,10500.0,23.6354,23.6354,23.6102,23.6186,10500.0
2010-11-09 13:35:00,28.11,28.11,28.04,28.05,8900.0,23.627,23.627,23.5682,23.5766,8900.0
2010-11-09 13:40:00,28.04,28.05,28.02,28.02,5000.0,23.5682,23.5766,23.5514,23.5514,5000.0
2010-11-09 13:45:00,28.02,28.02,27.97,28.0,10400.0,23.5514,23.5514,23.5093,23.5346,10400.0
2010-11-09 13:50:00,27.99,28.02,27.97,28.0,12800.0,23.5262,23.5514,23.5093,23.5346,12800.0
2010-11-09 13:55:00,28.0,28.03,27.99,28.01,10200.0,23.5346,23.5598,23.5262,23.543,10200.0
2010-11-09 14:00:00,28.0,28.01,27.99,28.01,6100.0,23.5346,23.543,23.5262,23.543,6100.0
2010-11-09 14:05:00,28.01,28.04,28.01,28.02,7500.0,23.543,23.5682,23.543,23.5514,7500.0
2010-11-09 14:10:00,28.02,28.06,28.02,28.06,5500.0,23.5514,23.585,23.5514,23.585,5500.0
2010-11-09 14:15:00,28.06,28.07,28.02,28.03,18400.0,23.585,23.5934,23.5514,23.5598,18400.0
2010-11-09 14:20:00,28.03,28.04,28.02,28.03,1700.0,23.5598,23.5682,23.5514,23.5598,1700.0
2010-11-09 14:25:00,28.03,28.06,28.03,28.03,9500.0,23.5598,23.585,23.5598,23.5598,9500.0
2010-11-09 14:30:00,28.03,28.06,28.03,28.04,11200.0,23.5598,23.585,23.5598,23.5682,11200.0
2010-11-09 14:35:00,28.04,28.08,28.04,28.06,10000.0,23.5682,23.6018,23.5682,23.585,10000.0
2010-11-09 14:40:00,28.06,28.07,28.05,28.05,20500.0,23.585,23.5934,23.5766,23.5766,20500.0
2010-11-09 14:45:00,28.05,28.06,28.04,28.04,19100.0,23.5766,23.585,23.5682,23.5682,19100.0
2010-11-09 14:50:00,28.05,28.05,28.0,28.0,11100.0,23.5766,23.5766,23.5346,23.5346,11100.0
2010-11-09 14:55:00,28.0,28.02,27.98,28.0,16700.0,23.5346,23.5514,23.5177,23.5346,16700.0
2010-11-09 15:00:00,28.0,28.01,27.95,27.96,22500.0,23.5346,23.543,23.4925,23.5009,22500.0
2010-11-09 15:05:00,27.96,27.97,27.93,27.96,22500.0,23.5009,23.5093,23.4757,23.5009,22500.0
2010-11-09 15:10:00,27.95,27.95,27.91,27.93,27800.0,23.4925,23.4925,23.4589,23.4757,27800.0
2010-11-09 15:15:00,27.93,27.95,27.91,27.93,22900.0,23.4757,23.4925,23.4589,23.4757,22900.0
2010-11-09 15:20:00,27.93,27.94,27.89,27.89,24300.0,23.4757,23.4841,23.4421,23.4421,24300.0
2010-11-09 15:25:00,27.9,27.92,27.88,27.91,28800.0,23.4505,23.4673,23.4337,23.4589,28800.0
2010-11-09 15:30:00,27.9,27.93,27.88,27.92,32100.0,23.4505,23.4757,23.4337,23.4673,32100.0
2010-11-09 15:35:00,27.92,27.92,27.81,27.82,43700.0,23.4673,23.4673,23.3749,23.3833,43700.0
2010-11-09 15:40:00,27.82,27.85,27.76,27.8,47400.0,23.3833,23.4085,23.3328,23.3665,47400.0
2010-11-09 15:45:00,27.79,27.79,27.69,27.71,65900.0,23.358,23.358,23.274,23.2908,65900.0
2010-11-09 15:50:00,27.72,27.74,27.71,27.74,65000.0,23.2992,23.316,23.2908,23.316,65000.0
2010-11-09 15:55:00,27.74,27.85,27.73,27.85,149000.0,23.316,23.4085,23.3076,23.4085,149000.0
2010-11-10 09:30:00,27.74,27.87,27.73,27.84,42300.0,23.316,23.4253,23.3076,23.4001,42300.0
2010-11-10 09:35:00,27.81,27.84,27.75,27.75,19200.0,23.3749,23.4001,23.3244,23.3244,19200.0
2010-11-10 09:40:00,27.77,27.77,27.61,27.72,33000.0,23.3412,23.3412,23.2068,23.2992,33000.0
2010-11-10 09:45:00,27.73,27.83,27.71,27.72,26800.0,23.3076,23.3917,23.2908,23.2992,26800.0
2010-11-10 09:50:00,27.72,27.72,27.5,27.5,34300.0,23.2992,23.2992,23.1143,23.1143,34300.0
2010-11-10 09:55:00,27.51,27.51,27.42,27.43,27900.0,23.1227,23.1227,23.0471,23.0555,27900.0
2010-11-10 10:00:00,27.42,27.5,27.39,27.46,27000.0,23.0471,23.1143,23.0218,23.0807,27000.0
2010-11-10 10:05:00,27.46,27.46,27.38,27.45,22200.0,23.0807,23.0807,23.0134,23.0723,22200.0
2010-11-10 10:10:00,27.44,27.55,27.41,27.55,18100.0,23.0639,23.1563,23.0387,23.1563,18100.0
2010-11-10 10:15:00,27.55,27.55,27.49,27.51,18100.0,23.1563,23.1563,23.1059,23.1227,18100.0
2010-11-10 10:20:00,27.51,27.57,27.46,27.56,22300.0,23.1227,23.1731,23.0807,23.1647,22300.0
2010-11-10 10:25:00,27.55,27.57,27.45,27.46,9400.0,23.1563,23.1731,23.0723,23.0807,9400.0
2010-11-10 10:30:00,27.46,27.55,27.46,27.52,18100.0,23.0807,23.1563,23.0807,23.1311,18100.0
2010-11-10 10:35:00,27.52,27.59,27.51,27.59,9400.0,23.1311,23.1899,23.1227,23.1899,9400.0
2010-11-10 10:40:00,27.58,27.59,27.57,27.58,11000.0,23.1815,23.1899,23.1731,23.1815,11000.0
2010-11-10 10:45:00,27.57,27.6,27.51,27.56,31600.0,23.1731,23.1983,23.1227,23.1647,31600.0
2010-11-10 10:50:00,27.57,27.64,27.54,27.64,14900.0,23.1731,23.232,23.1479,23.232,14900.0
2010-11-10 10:55:00,27.63,27.67,27.63,27.67,17000.0,23.2236,23.2572,23.2236,23.2572,17000.0
2010-11-10 11:00:00,27.66,27.7,27.65,27.68,10900.0,23.2488,23.2824,23.2404,23.2656,10900.0
2010-11-10 11:05:00,27.69,27.69,27.65,27.66,15800.0,23.274,23.274,23.2404,23.2488,15800.0
2010-11-10 11:10:00,27.66,27.68,27.65,27.67,20100.0,23.2488,23.2656,23.2404,23.2572,20100.0
2010-11-10 11:15:00,27.67,27.69,27.65,27.69,11800.0,23.2572,23.274,23.2404,23.274,11800.0
2010-11-10 11:20:00,27.69,27.72,27.68,27.7,8900.0,23.274,23.2992,23.2656,23.2824,8900.0
2010-11-10 11:25:00,27.7,27.72,27.7,27.72,6600.0,23.2824,23.2992,23.2824,23.2992,6600.0
2010-11-10 11:30:00,27.72,27.79,27.72,27.78,11100.0,23.2992,23.358,23.2992,23.3496,11100.0
2010-11-10 11:35:00,27.78,27.82,27.78,27.82,15600.0,23.3496,23.3833,23.3496,23.3833,15600.0
2010-11-10 11:40:00,27.81,27.81,27.78,27.79,2000.0,23.3749,23.3749,23.3496,23.358,2000.0
2010-11-10 11:45:00,27.79,28.11,27.78,27.99,220600.0,23.358,23.627,23.3496,23.5262,220600.0
2010-11-10 11:50:00,27.99,28.15,27.99,28.14,37500.0,23.5262,23.6606,23.5262,23.6522,37500.0
2010-11-10 11:55:00,28.13,28.13,28.06,28.06,21500.0,23.6438,23.6438,23.585,23.585,21500.0
2010-11-10 12:00:00,28.07,28.07,28.06,28.07,7300.0,23.5934,23.5934,23.585,23.5934,7300.0
2010-11-10 12:05:00,28.06,28.07,28.0,28.02,16700.0,23.585,23.5934,23.5346,23.5514,16700.0
2010-11-10 12:10:00,28.02,28.02,27.99,28.02,24900.0,23.5514,23.5514,23.5262,23.5514,24900.0
2010-11-10 12:15:00,28.03,28.05,28.0,28.0,7100.0,23.5598,23.5766,23.5346,23.5346,7100.0
2010-11-10 12:20:00,27.99,28.0,27.95,27.97,2900.0,23.5262,23.5346,23.4925,23.5093,2900.0
2010-11-10 12:25:00,27.97,27.99,27.97,27.97,4800.0,23.5093,23.5262,23.5093,23.5093,4800.0
2010-11-10 12:30:00,27.98,28.02,27.97,28.01,4900.0,23.5177,23.5514,23.5093,23.543,4900.0
2010-11-10 12:35:00,28.01,28.01,28.0,28.0,3300.0,23.543,23.543,23.5346,23.5346,3300.0
2010-11-10 12:40:00,28.0,28.02,27.99,28.01,13700.0,23.5346,23.5514,23.5262,23.543,13700.0
2010-11-10 12:45:00,28.01,28.04,28.01,28.02,7400.0,23.543,23.5682,23.543,23.5514,7400.0
2010-11-10 12:50:00,28.02,28.04,28.02,28.03,4100.0,23.5514,23.5682,23.5514,23.5598,4100.0
2010-11-10 12:55:00,28.03,28.07,28.02,28.05,11300.0,23.5598,23.5934,23.5514,23.5766,11300.0
2010-11-10 13:00:00,28.05,28.06,28.02,28.03,17200.0,23.5766,23.585,23.5514,23.5598,17200.0
2010-11-10 13:05:00,28.03,28.06,28.02,28.05,9800.0,23.5598,23.585,23.5514,23.5766,9800.0
2010-11-10 13:10:00,28.04,28.06,28.03,28.06,4200.0,23.5682,23.585,23.5598,23.585,4200.0
2010-11-10 13:15:00,28.05,28.16,28.05,28.16,11900.0,23.5766,23.669,23.5766,23.669,11900.0
2010-11-10 13:20:00,28.16,28.21,28.16,28.18,13100.0,23.669,23.7111,23.669,23.6859,13100.0
2010-11-10 13:25:00,28.19,28.21,28.19,28.21,6100.0,23.6943,23.7111,23.6943,23.7111,6100.0
2010-11-10 13:30:00,28.21,28.21,28.18,28.18,8200.0,23.7111,23.7111,23.6859,23.6859,8200.0
2010-11-10 13:35:00,28.18,28.19,28.18,28.19,12300.0,23.6859,23.6943,23.6859,23.6943,12300.0
2010-11-10 13:40:00,28.18,28.19,28.13,28.15,28100.0,23.6859,23.6943,23.6438,23.6606,28100.0
2010-11-10 13:45:00,28.15,28.15,28.07,28.07,32000.0,23.6606,23.6606,23.5934,23.5934,32000.0
2010-11-10 13:50:00,28.07,28.07,28.03,28.03,23300.0,23.5934,23.5934,23.5598,23.5598,23300.0
2010-11-10 13:55:00,28.04,28.12,28.0,28.12,25700.0,23.5682,23.6354,23.5346,23.6354,25700.0
2010-11-10 14:00:00,28.12,28.17,28.11,28.16,5700.0,23.6354,23.6774,23.627,23.669,5700.0
2010-11-10 14:05:00,28.17,28.25,28.17,28.24,10100.0,23.6774,23.7447,23.6774,23.7363,10100.0
2010-11-10 14:10:00,28.24,28.26,28.24,28.25,6800.0,23.7363,23.7531,23.7363,23.7447,6800.0
2010-11-10 14:15:00,28.26,28.31,28.24,28.31,32900.0,23.7531,23.7951,23.7363,23.7951,32900.0
2010-11-10 14:20:00,28.31,28.34,28.28,28.33,29200.0,23.7951,23.8203,23.7699,23.8119,29200.0
2010-11-10 14:25:00,28.34,28.41,28.32,28.4,26900.0,23.8203,23.8792,23.8035,23.8708,26900.0
2010-11-10 14:30:00,28.4,28.4,28.35,28.38,39700.0,23.8708,23.8708,23.8287,23.854,39700.0
2010-11-10 14:35:00,28.38,28.43,28.37,28.37,51700.0,23.854,23.896,23.8456,23.8456,51700.0
2010-11-10 14:40:00,28.38,28.38,28.32,28.36,35800.0,23.854,23.854,23.8035,23.8371,35800.0
2010-11-10 14:45:00,28.35,28.36,28.29,28.3,26400.0,23.8287,23.8371,23.7783,23.7867,26400.0
2010-11-10 14:50:00,28.29,28.36,28.27,28.36,30200.0,23.7783,23.8371,23.7615,23.8371,30200.0
2010-11-10 14:55:00,28.35,28.35,28.32,28.32,11900.0,23.8287,23.8287,23.8035,23.8035,11900.0
2010-11-10 15:00:00,28.32,28.33,28.28,28.31,23600.0,23.8035,23.8119,23.7699,23.7951,23600.0
2010-11-10 15:05:00,28.31,28.32,28.3,28.31,9300.0,23.7951,23.8035,23.7867,23.7951,9300.0
2010-11-10 15:10:00,28.31,28.36,28.31,28.34,20000.0,23.7951,23.8371,23.7951,23.8203,20000.0
2010-11-10 15:15:00,28.34,28.35,28.29,28.32,28000.0,23.8203,23.8287,23.7783,23.8035,28000.0
2010-11-10 15:20:00,28.32,28.38,28.31,28.37,38800.0,23.8035,23.854,23.7951,23.8456,38800.0
2010-11-10 15:25:00,28.37,28.38,28.34,28.35,12600.0,23.8456,23.854,23.8203,23.8287,12600.0
2010-11-10 15:30:00,28.35,28.35,28.33,28.33,17500.0,23.8287,23.8287,23.8119,23.8119,17500.0
2010-11-10 15:35:00,28.33,28.33,28.27,28.27,15700.0,23.8119,23.8119,23.7615,23.7615,15700.0
2010-11-10 15:40:00,28.27,28.28,28.24,28.27,21800.0,23.7615,23.7699,23.7363,23.7615,21800.0
2010-11-10 15:45:00,28.27,28.29,28.27,28.29,21200.0,23.7615,23.7783,23.7615,23.7783,21200.0
2010-11-10 15:50:00,28.28,28.35,28.28,28.34,61600.0,23.7699,23.8287,23.7699,23.8203,61600.0
2010-11-10 15:55:00,28.34,28.42,28.33,28.42,155100.0,23.8203,23.8876,23.8119,23.8876,155100.0
2010-11-11 09:30:00,27.93,28.25,27.93,28.21,23800.0,23.4757,23.7447,23.4757,23.7111,23800.0
2010-11-11 09:35:00,28.2,28.2,27.91,27.94,37300.0,23.7027,23.7027,23.4589,23.4841,37300.0
2010-11-11 09:40:00,27.94,27.96,27.73,27.8,74000.0,23.4841,23.5009,23.3076,23.3665,74000.0
2010-11-11 09:45:00,27.79,28.0,27.79,27.91,20500.0,23.358,23.5346,23.358,23.4589,20500.0
2010-11-11 09:50:00,27.91,28.0,27.9,27.99,33200.0,23.4589,23.5346,23.4505,23.5262,33200.0
2010-11-11 09:55:00,27.99,28.05,27.91,28.02,19700.0,23.5262,23.5766,23.4589,23.5514,19700.0
2010-11-11 10:00:00,28.01,28.06,27.98,28.0,22200.0,23.543,23.585,23.5177,23.5346,22200.0
2010-11-11 10:05:00,27.99,28.01,27.96,28.01,21400.0,23.5262,23.543,23.5009,23.543,21400.0
2010-11-11 10:10:00,28.02,28.02,27.99,28.01,8100.0,23.5514,23.5514,23.5262,23.543,8100.0
2010-11-11 10:15:00,28.01,28.09,28.01,28.08,13700.0,23.543,23.6102,23.543,23.6018,13700.0
2010-11-11 10:20:00,28.08,28.1,28.01,28.01,27300.0,23.6018,23.6186,23.543,23.543,27300.0
2010-11-11 10:25:00,28.0,28.05,27.98,27.99,40300.0,23.5346,23.5766,23.5177,23.5262,40300.0
2010-11-11 10:30:00,28.0,28.01,27.97,27.98,23400.0,23.5346,23.543,23.5093,23.5177,23400.0
2010-11-11 10:35:00,27.97,28.0,27.95,27.98,37800.0,23.5093,23.5346,23.4925,23.5177,37800.0
2010-11-11 10:40:00,27.97,27.98,27.89,27.97,46400.0,23.5093,23.5177,23.4421,23.5093,46400.0
2010-11-11 10:45:00,27.96,28.01,27.95,28.0,25200.0,23.5009,23.543,23.4925,23.5346,25200.0
2010-11-11 10:50:00,27.99,28.02,27.99,28.01,15100.0,23.5262,23.5514,23.5262,23.543,15100.0
2010-11-11 10:55:00,28.0,28.08,28.0,28.07,15400.0,23.5346,23.6018,23.5346,23.5934,15400.0
2010-11-11 11:00:00,28.07,28.09,28.05,28.08,7400.0,23.5934,23.6102,23.5766,23.6018,7400.0
2010-11-11 11:05:00,28.08,28.08,28.0,28.0,15400.0,23.6018,23.6018,23.5346,23.5346,15400.0
2010-11-11 11:10:00,28.02,28.08,28.02,28.07,8600.0,23.5514,23.6018,23.5514,23.5934,8600.0
2010-11-11 11:15:00,28.08,28.13,28.08,28.13,8100.0,23.6018,23.6438,23.6018,23.6438,8100.0
2010-11-11 11:20:00,28.12,28.14,28.1,28.13,10600.0,23.6354,23.6522,23.6186,23.6438,10600.0
2010-11-11 11:25:00,28.13,28.13,28.1,28.12,8600.0,23.6438,23.6438,23.6186,23.6354,8600.0
2010-11-11 11:30:00,28.12,28.17,28.11,28.17,3700.0,23.6354,23.6774,23.627,23.6774,3700.0
2010-11-11 11:35:00,28.17,28.19,28.16,28.19,7100.0,23.6774,23.6943,23.669,23.6943,7100.0
2010-11-11 11:40:00,28.18,28.21,28.18,28.2,7800.0,23.6859,23.7111,23.6859,23.7027,7800.0
2010-11-11 11:45:00,28.2,28.22,28.19,28.21,17200.0,23.7027,23.7195,23.6943,23.7111,17200.0
2010-11-11 11:50:00,28.21,28.24,28.21,28.21,5400.0,23.7111,23.7363,23.7111,23.7111,5400.0
2010-11-11 11:55:00,28.21,28.23,28.19,28.21,7400.0,23.7111,23.7279,23.6943,23.7111,7400.0
2010-11-11 12:00:00,28.2,28.21,28.2,28.2,1100.0,23.7027,23.7111,23.7027,23.7027,1100.0
2010-11-11 12:05:00,28.2,28.23,28.19,28.21,14700.0,23.7027,23.7279,23.6943,23.7111,14700.0
2010-11-11 12:10:00,28.2,28.22,28.2,28.21,6900.0,23.7027,23.7195,23.7027,23.7111,6900.0
2010-11-11 12:15:00,28.22,28.26,28.22,28.25,10000.0,23.7195,23.7531,23.7195,23.7447,10000.0
2010-11-11 12:20:00,28.25,28.25,28.25,28.25,2800.0,23.7447,23.7447,23.7447,23.7447,2800.0
2010-11-11 12:25:00,28.25,28.25,28.19,28.21,15900.0,23.7447,23.7447,23.6943,23.7111,15900.0
2010-11-11 12:30:00,28.22,28.24,28.22,28.22,3100.0,23.7195,23.7363,23.7195,23.7195,3100.0
2010-11-11 12:35:00,28.22,28.25,28.21,28.24,11400.0,23.7195,23.7447,23.7111,23.7363,11400.0
2010-11-11 12:40:00,28.23,28.26,28.22,28.23,14400.0,23.7279,23.7531,23.7195,23.7279,14400.0
2010-11-11 12:45:00,28.24,28.25,28.23,28.24,5700.0,23.7363,23.7447,23.7279,23.7363,5700.0
2010-11-11 12:50:00,28.24,28.24,28.19,28.21,15400.0,23.7363,23.7363,23.6943,23.7111,15400.0
2010-11-11 12:55:00,28.2,28.21,28.2,28.2,900.0,23.7027,23.7111,23.7027,23.7027,900.0
2010-11-11 13:00:00,28.21,28.22,28.18,28.19,8300.0,23.7111,23.7195,23.6859,23.6943,8300.0
2010-11-11 13:05:00,28.19,28.2,28.19,28.2,9000.0,23.6943,23.7027,23.6943,23.7027,9000.0
2010-11-11 13:10:00,28.2,28.23,28.2,28.23,10300.0,23.7027,23.7279,23.7027,23.7279,10300.0
2010-11-11 13:15:00,28.23,28.25,28.23,28.23,10400.0,23.7279,23.7447,23.7279,23.7279,10400.0
2010-11-11 13:20:00,28.23,28.26,28.23,28.25,3100.0,23.7279,23.7531,23.7279,23.7447,3100.0
2010-11-11 13:25:00,28.24,28.25,28.23,28.23,7300.0,23.7363,23.7447,23.7279,23.7279,7300.0
2010-11-11 13:30:00,28.22,28.25,28.22,28.24,6000.0,23.7195,23.7447,23.7195,23.7363,6000.0
2010-11-11 13:35:00,28.24,28.27,28.24,28.26,5800.0,23.7363,23.7615,23.7363,23.7531,5800.0
2010-11-11 13:40:00,28.27,28.28,28.27,28.27,13400.0,23.7615,23.7699,23.7615,23.7615,13400.0
2010-11-11 13:45:00,28.26,28.31,28.26,28.31,5800.0,23.7531,23.7951,23.7531,23.7951,5800.0
2010-11-11 13:50:00,28.31,28.31,28.3,28.31,9000.0,23.7951,23.7951,23.7867,23.7951,9000.0
2010-11-11 13:55:00,28.31,28.31,28.3,28.31,2000.0,23.7951,23.7951,23.7867,23.7951,2000.0
2010-11-11 14:00:00,28.31,28.31,28.25,28.25,44500.0,23.7951,23.7951,23.7447,23.7447,44500.0
2010-11-11 14:05:00,28.25,28.26,28.25,28.25,9000.0,23.7447,23.7531,23.7447,23.7447,9000.0
2010-11-11 14:10:00,28.25,28.25,28.18,28.23,71000.0,23.7447,23.7447,23.6859,23.7279,71000.0
2010-11-11 14:15:00,28.24,28.28,28.23,28.28,5800.0,23.7363,23.7699,23.7279,23.7699,5800.0
2010-11-11 14:20:00,28.29,28.36,28.29,28.33,12700.0,23.7783,23.8371,23.7783,23.8119,12700.0
2010-11-11 14:25:00,28.33,28.37,28.33,28.37,13600.0,23.8119,23.8456,23.8119,23.8456,13600.0
2010-11-11 14:30:00,28.36,28.41,28.36,28.39,14500.0,23.8371,23.8792,23.8371,23.8624,14500.0
2010-11-11 14:35:00,28.39,28.42,28.39,28.41,15600.0,23.8624,23.8876,23.8624,23.8792,15600.0
2010-11-11 14:40:00,28.4,28.42,28.38,28.38,19900.0,23.8708,23.8876,23.854,23.854,19900.0
2010-11-11 14:45:00,28.39,28.42,28.37,28.38,22300.0,23.8624,23.8876,23.8456,23.854,22300.0
2010-11-11 14:50:00,28.39,28.39,28.35,28.38,20800.0,23.8624,23.8624,23.8287,23.854,20800.0
2010-11-11 14:55:00,28.38,28.41,28.38,28.4,15100.0,23.854,23.8792,23.854,23.8708,15100.0
2010-11-11 15:00:00,28.4,28.41,28.35,28.36,24100.0,23.8708,23.8792,23.8287,23.8371,24100.0
2010-11-11 15:05:00,28.36,28.38,28.36,28.38,22300.0,23.8371,23.854,23.8371,23.854,22300.0
2010-11-11 15:10:00,28.38,28.38,28.34,28.35,26400.0,23.854,23.854,23.8203,23.8287,26400.0
2010-11-11 15:15:00,28.34,28.38,28.34,28.35,15700.0,23.8203,23.854,23.8203,23.8287,15700.0
2010-11-11 15:20:00,28.35,28.35,28.26,28.27,33100.0,23.8287,23.8287,23.7531,23.7615,33100.0
2010-11-11 15:25:00,28.27,28.31,28.24,28.3,17200.0,23.7615,23.7951,23.7363,23.7867,17200.0
2010-11-11 15:30:00,28.31,28.31,28.21,28.22,32900.0,23.7951,23.7951,23.7111,23.7195,32900.0
2010-11-11 15:35:00,28.22,28.26,28.22,28.25,29400.0,23.7195,23.7531,23.7195,23.7447,29400.0
2010-11-11 15:40:00,28.25,28.27,28.22,28.26,54900.0,23.7447,23.7615,23.7195,23.7531,54900.0
2010-11-11 15:45:00,28.27,28.3,28.26,28.27,41000.0,23.7615,23.7867,23.7531,23.7615,41000.0
2010-11-11 15:50:00,28.27,28.27,28.23,28.23,16700.0,23.7615,23.7615,23.7279,23.7279,16700.0
2010-11-11 15:55:00,28.23,28.25,28.21,28.24,97800.0,23.7279,23.7447,23.7111,23.7363,97800.0
2010-11-12 09:30:00,28.02,28.06,27.92,28.02,15400.0,23.5514,23.585,23.4673,23.5514,15400.0
2010-11-12 09:35:00,28.1,28.14,27.95,27.99,14700.0,23.6186,23.6522,23.4925,23.5262,14700.0
2010-11-12 09:40:00,28.0,28.05,27.97,28.05,15200.0,23.5346,23.5766,23.5093,23.5766,15200.0
2010-11-12 09:45:00,28.05,28.05,27.97,27.99,18100.0,23.5766,23.5766,23.5093,23.5262,18100.0
2010-11-12 09:50:00,27.98,28.04,27.98,28.03,13400.0,23.5177,23.5682,23.5177,23.5598,13400.0
2010-11-12 09:55:00,28.03,28.04,27.99,28.0,12800.0,23.5598,23.5682,23.5262,23.5346,12800.0
2010-11-12 10:00:00,28.0,28.04,27.99,28.02,10900.0,23.5346,23.5682,23.5262,23.5514,10900.0
2010-11-12 10:05:00,28.01,28.01,27.98,27.99,14700.0,23.543,23.543,23.5177,23.5262,14700.0
2010-11-12 10:10:00,27.98,27.99,27.94,27.94,19000.0,23.5177,23.5262,23.4841,23.4841,19000.0
2010-11-12 10:15:00,27.94,28.03,27.94,28.0,29200.0,23.4841,23.5598,23.4841,23.5346,29200.0
2010-11-12 10:20:00,28.0,28.0,27.95,27.99,16700.0,23.5346,23.5346,23.4925,23.5262,16700.0
2010-11-12 10:25:00,27.99,28.0,27.91,27.92,16900.0,23.5262,23.5346,23.4589,23.4673,16900.0
2010-11-12 10:30:00,27.92,27.92,27.88,27.9,19300.0,23.4673,23.4673,23.4337,23.4505,19300.0
2010-11-12 10:35:00,27.89,27.92,27.86,27.92,61000.0,23.4421,23.4673,23.4169,23.4673,61000.0
2010-11-12 10:40:00,27.91,27.95,27.9,27.95,14400.0,23.4589,23.4925,23.4505,23.4925,14400.0
2010-11-12 10:45:00,27.96,27.97,27.93,27.96,11700.0,23.5009,23.5093,23.4757,23.5009,11700.0
2010-11-12 10:50:00,27.95,27.96,27.9,27.9,15900.0,23.4925,23.5009,23.4505,23.4505,15900.0
2010-11-12 10:55:00,27.91,28.0,27.91,27.98,17900.0,23.4589,23.5346,23.4589,23.5177,17900.0
2010-11-12 11:00:00,27.99,27.99,27.93,27.94,11900.0,23.5262,23.5262,23.4757,23.4841,11900.0
2010-11-12 11:05:00,27.93,27.93,27.86,27.87,16100.0,23.4757,23.4757,23.4169,23.4253,16100.0
2010-11-12 11:10:00,27.86,27.88,27.85,27.88,7000.0,23.4169,23.4337,23.4085,23.4337,7000.0
2010-11-12 11:15:00,27.88,27.93,27.88,27.93,22000.0,23.4337,23.4757,23.4337,23.4757,22000.0
2010-11-12 11:20:00,27.93,27.97,27.93,27.97,8000.0,23.4757,23.5093,23.4757,23.5093,8000.0
2010-11-12 11:25:00,27.97,28.03,27.97,28.0,8100.0,23.5093,23.5598,23.5093,23.5346,8100.0
2010-11-12 11:30:00,28.0,28.01,27.99,28.01,17200.0,23.5346,23.543,23.5262,23.543,17200.0
2010-11-12 11:35:00,28.0,28.01,27.99,28.0,13300.0,23.5346,23.543,23.5262,23.5346,13300.0
2010-11-12 11:40:00,28.01,28.02,28.0,28.0,5700.0,23.543,23.5514,23.5346,23.5346,5700.0
2010-11-12 11:45:00,28.0,28.0,27.98,28.0,21300.0,23.5346,23.5346,23.5177,23.5346,21300.0
2010-11-12 11:50:00,27.99,28.0,27.95,27.96,27500.0,23.5262,23.5346,23.4925,23.5009,27500.0
2010-11-12 11:55:00,27.96,27.97,27.95,27.97,4000.0,23.5009,23.5093,23.4925,23.5093,4000.0
2010-11-12 12:00:00,27.96,27.98,27.95,27.98,6700.0,23.5009,23.5177,23.4925,23.5177,6700.0
2010-11-12 12:05:00,27.99,28.0,27.99,28.0,6700.0,23.5262,23.5346,23.5262,23.5346,6700.0
2010-11-12 12:10:00,27.99,27.99,27.97,27.97,8300.0,23.5262,23.5262,23.5093,23.5093,8300.0
2010-11-12 12:15:00,27.96,27.97,27.93,27.94,11300.0,23.5009,23.5093,23.4757,23.4841,11300.0
2010-11-12 12:20:00,27.93,27.94,27.86,27.88,11800.0,23.4757,23.4841,23.4169,23.4337,11800.0
2010-11-12 12:25:00,27.87,27.89,27.85,27.85,6600.0,23.4253,23.4421,23.4085,23.4085,6600.0
2010-11-12 12:30:00,27.86,27.89,27.76,27.76,40900.0,23.4169,23.4421,23.3328,23.3328,40900.0
2010-11-12 12:35:00,27.76,27.81,27.74,27.79,8400.0,23.3328,23.3749,23.316,23.358,8400.0
2010-11-12 12:40:00,27.79,27.81,27.78,27.81,4400.0,23.358,23.3749,23.3496,23.3749,4400.0
2010-11-12 12:45:00,27.79,27.8,27.78,27.78,2600.0,23.358,23.3665,23.3496,23.3496,2600.0
2010-11-12 12:50:00,27.77,27.77,27.72,27.76,11700.0,23.3412,23.3412,23.2992,23.3328,11700.0
2010-11-12 12:55:00,27.75,27.76,27.73,27.75,7100.0,23.3244,23.3328,23.3076,23.3244,7100.0
2010-11-12 13:00:00,27.75,27.76,27.72,27.75,9900.0,23.3244,23.3328,23.2992,23.3244,9900.0
2010-11-12 13:05:00,27.75,27.75,27.73,27.73,4600.0,23.3244,23.3244,23.3076,23.3076,4600.0
2010-11-12 13:10:00,27.73,27.74,27.73,27.74,4900.0,23.3076,23.316,23.3076,23.316,4900.0
2010-11-12 13:15:00,27.75,27.76,27.74,27.74,4700.0,23.3244,23.3328,23.316,23.316,4700.0
2010-11-12 13:20:00,27.73,27.74,27.7,27.73,11000.0,23.3076,23.316,23.2824,23.3076,11000.0
2010-11-12 13:25:00,27.73,27.79,27.73,27.78,6400.0,23.3076,23.358,23.3076,23.3496,6400.0
2010-11-12 13:30:00,27.77,27.79,27.74,27.79,16400.0,23.3412,23.358,23.316,23.358,16400.0
2010-11-12 13:35:00,27.78,27.79,27.77,27.77,3400.0,23.3496,23.358,23.3412,23.3412,3400.0
2010-11-12 13:40:00,27.77,27.79,27.76,27.76,6800.0,23.3412,23.358,23.3328,23.3328,6800.0
2010-11-12 13:45:00,27.77,27.77,27.75,27.75,6000.0,23.3412,23.3412,23.3244,23.3244,6000.0
2010-11-12 13:50:00,27.75,27.75,27.73,27.73,5900.0,23.3244,23.3244,23.3076,23.3076,5900.0
2010-11-12 13:55:00,27.73,27.73,27.7,27.7,10800.0,23.3076,23.3076,23.2824,23.2824,10800.0
2010-11-12 14:00:00,27.71,27.71,27.69,27.7,10600.0,23.2908,23.2908,23.274,23.2824,10600.0
2010-11-12 14:05:00,27.71,27.71,27.67,27.67,8300.0,23.2908,23.2908,23.2572,23.2572,8300.0
2010-11-12 14:10:00,27.67,27.69,27.66,27.67,13700.0,23.2572,23.274,23.2488,23.2572,13700.0
2010-11-12 14:15:00,27.66,27.72,27.65,27.7,16300.0,23.2488,23.2992,23.2404,23.2824,16300.0
2010-11-12 14:20:00,27.71,27.73,27.7,27.73,8900.0,23.2908,23.3076,23.2824,23.3076,8900.0
2010-11-12 14:25:00,27.72,27.73,27.66,27.66,15300.0,23.2992,23.3076,23.2488,23.2488,15300.0
2010-11-12 14:30:00,27.67,27.69,27.66,27.69,7600.0,23.2572,23.274,23.2488,23.274,7600.0
2010-11-12 14:35:00,27.69,27.7,27.68,27.7,6200.0,23.274,23.2824,23.2656,23.2824,6200.0
2010-11-12 14:40:00,27.69,27.69,27.65,27.68,18700.0,23.274,23.274,23.2404,23.2656,18700.0
2010-11-12 14:45:00,27.68,27.7,27.68,27.7,9500.0,23.2656,23.2824,23.2656,23.2824,9500.0
2010-11-12 14:50:00,27.7,27.76,27.7,27.76,7100.0,23.2824,23.3328,23.2824,23.3328,7100.0
2010-11-12 14:55:00,27.76,27.76,27.74,27.75,15300.0,23.3328,23.3328,23.316,23.3244,15300.0
2010-11-12 15:00:00,27.74,27.8,27.74,27.8,11700.0,23.316,23.3665,23.316,23.3665,11700.0
2010-11-12 15:05:00,27.8,27.82,27.77,27.77,49600.0,23.3665,23.3833,23.3412,23.3412,49600.0
2010-11-12 15:10:00,27.78,27.79,27.77,27.77,13100.0,23.3496,23.358,23.3412,23.3412,13100.0
2010-11-12 15:15:00,27.77,27.81,27.75,27.81,18200.0,23.3412,23.3749,23.3244,23.3749,18200.0
2010-11-12 15:20:00,27.8,27.81,27.75,27.77,43100.0,23.3665,23.3749,23.3244,23.3412,43100.0
2010-11-12 15:25:00,27.78,27.78,27.71,27.72,34300.0,23.3496,23.3496,23.2908,23.2992,34300.0
2010-11-12 15:30:00,27.72,27.74,27.69,27.74,53200.0,23.2992,23.316,23.274,23.316,53200.0
2010-11-12 15:35:00,27.74,27.76,27.7,27.72,37300.0,23.316,23.3328,23.2824,23.2992,37300.0
2010-11-12 15:40:00,27.72,27.74,27.7,27.73,50000.0,23.2992,23.316,23.2824,23.3076,50000.0
2010-11-12 15:45:00,27.73,27.74,27.72,27.73,44800.0,23.3076,23.316,23.2992,23.3076,44800.0
2010-11-12 15:50:00,27.73,27.73,27.69,27.69,60100.0,23.3076,23.3076,23.274,23.274,60100.0
2010-11-12 15:55:00,27.69,27.75,27.69,27.74,131000.0,23.274,23.3244,23.274,23.316,131000.0
2010-11-15 09:30:00,27.82,27.82,27.65,27.65,24600.0,23.3833,23.3833,23.2404,23.2404,24600.0
2010-11-15 09:35:00,27.65,27.82,27.65,27.82,11000.0,23.2404,23.3833,23.2404,23.3833,11000.0
2010-11-15 09:40:00,27.81,27.94,27.8,27.85,23900.0,23.3749,23.4841,23.3665,23.4085,23900.0
2010-11-15 09:45:00,27.85,27.88,27.77,27.83,20800.0,23.4085,23.4337,23.3412,23.3917,20800.0
2010-11-15 09:50:00,27.81,27.83,27.73,27.75,18000.0,23.3749,23.3917,23.3076,23.3244,18000.0
2010-11-15 09:55:00,27.74,27.8,27.73,27.75,8600.0,23.316,23.3665,23.3076,23.3244,8600.0
2010-11-15 10:00:00,27.74,27.74,27.66,27.67,15400.0,23.316,23.316,23.2488,23.2572,15400.0
2010-11-15 10:05:00,27.67,27.69,27.63,27.64,19300.0,23.2572,23.274,23.2236,23.232,19300.0
2010-11-15 10:10:00,27.64,27.7,27.63,27.7,10100.0,23.232,23.2824,23.2236,23.2824,10100.0
2010-11-15 10:15:00,27.7,27.73,27.68,27.72,9200.0,23.2824,23.3076,23.2656,23.2992,9200.0
2010-11-15 10:20:00,27.72,27.76,27.71,27.75,6300.0,23.2992,23.3328,23.2908,23.3244,6300.0
2010-11-15 10:25:00,27.76,27.78,27.75,27.78,4400.0,23.3328,23.3496,23.3244,23.3496,4400.0
2010-11-15 10:30:00,27.78,27.79,27.75,27.77,7800.0,23.3496,23.358,23.3244,23.3412,7800.0
2010-11-15 10:35:00,27.76,27.85,27.76,27.83,11300.0,23.3328,23.4085,23.3328,23.3917,11300.0
2010-11-15 10:40:00,27.84,27.84,27.81,27.82,6200.0,23.4001,23.4001,23.3749,23.3833,6200.0
2010-11-15 10:45:00,27.82,27.85,27.82,27.82,6800.0,23.3833,23.4085,23.3833,23.3833,6800.0
2010-11-15 10:50:00,27.82,27.84,27.82,27.84,9100.0,23.3833,23.4001,23.3833,23.4001,9100.0
2010-11-15 10:55:00,27.84,27.84,27.82,27.82,5600.0,23.4001,23.4001,23.3833,23.3833,5600.0
2010-11-15 11:00:00,27.83,27.87,27.82,27.83,8500.0,23.3917,23.4253,23.3833,23.3917,8500.0
2010-11-15 11:05:00,27.82,27.82,27.78,27.82,12500.0,23.3833,23.3833,23.3496,23.3833,12500.0
2010-11-15 11:10:00,27.81,27.82,27.76,27.77,71600.0,23.3749,23.3833,23.3328,23.3412,71600.0
2010-11-15 11:15:00,27.78,27.78,27.77,27.77,22500.0,23.3496,23.3496,23.3412,23.3412,22500.0
2010-11-15 11:20:00,27.77,27.78,27.71,27.72,19900.0,23.3412,23.3496,23.2908,23.2992,19900.0
2010-11-15 11:25:00,27.72,27.75,27.71,27.74,4500.0,23.2992,23.3244,23.2908,23.316,4500.0
2010-11-15 11:30:00,27.75,27.75,27.72,27.73,33900.0,23.3244,23.3244,23.2992,23.3076,33900.0
2010-11-15 11:35:00,27.73,27.75,27.72,27.74,16000.0,23.3076,23.3244,23.2992,23.316,16000.0
2010-11-15 11:40:00,27.75,27.76,27.74,27.75,8900.0,23.3244,23.3328,23.316,23.3244,8900.0
2010-11-15 11:45:00,27.76,27.84,27.75,27.84,26200.0,23.3328,23.4001,23.3244,23.4001,26200.0
2010-11-15 11:50:00,27.84,27.84,27.82,27.83,5800.0,23.4001,23.4001,23.3833,23.3917,5800.0
2010-11-15 11:55:00,27.84,27.86,27.83,27.85,10100.0,23.4001,23.4169,23.3917,23.4085,10100.0
2010-11-15 12:00:00,27.86,27.87,27.8,27.81,14900.0,23.4169,23.4253,23.3665,23.3749,14900.0
2010-11-15 12:05:00,27.81,27.83,27.79,27.8,43400.0,23.3749,23.3917,23.358,23.3665,43400.0
2010-11-15 12:10:00,27.8,27.8,27.73,27.73,18800.0,23.3665,23.3665,23.3076,23.3076,18800.0
2010-11-15 12:15:00,27.74,27.76,27.73,27.75,8900.0,23.316,23.3328,23.3076,23.3244,8900.0
2010-11-15 12:20:00,27.76,27.77,27.74,27.76,7800.0,23.3328,23.3412,23.316,23.3328,7800.0
2010-11-15 12:25:00,27.76,27.8,27.73,27.76,27200.0,23.3328,23.3665,23.3076,23.3328,27200.0
2010-11-15 12:30:00,27.76,27.76,27.75,27.75,9800.0,23.3328,23.3328,23.3244,23.3244,9800.0
2010-11-15 12:35:00,27.75,27.76,27.72,27.72,22000.0,23.3244,23.3328,23.2992,23.2992,22000.0
2010-11-15 12:40:00,27.73,27.75,27.7,27.73,14900.0,23.3076,23.3244,23.2824,23.3076,14900.0
2010-11-15 12:45:00,27.74,27.75,27.72,27.72,16000.0,23.316,23.3244,23.2992,23.2992,16000.0
2010-11-15 12:50:00,27.73,27.77,27.73,27.75,14800.0,23.3076,23.3412,23.3076,23.3244,14800.0
2010-11-15 12:55:00,27.77,27.77,27.74,27.76,15200.0,23.3412,23.3412,23.316,23.3328,15200.0
2010-11-15 13:00:00,27.76,27.76,27.72,27.72,12500.0,23.3328,23.3328,23.2992,23.2992,12500.0
2010-11-15 13:05:00,27.72,27.76,27.72,27.76,10900.0,23.2992,23.3328,23.2992,23.3328,10900.0
2010-11-15 13:10:00,27.76,27.8,27.75,27.76,16000.0,23.3328,23.3665,23.3244,23.3328,16000.0
2010-11-15 13:15:00,27.77,27.81,27.74,27.8,11900.0,23.3412,23.3749,23.316,23.3665,11900.0
2010-11-15 13:20:00,27.81,27.84,27.78,27.82,10500.0,23.3749,23.4001,23.3496,23.3833,10500.0
2010-11-15 13:25:00,27.82,27.88,27.82,27.87,6800.0,23.3833,23.4337,23.3833,23.4253,6800.0
2010-11-15 13:30:00,27.86,27.89,27.86,27.89,3100.0,23.4169,23.4421,23.4169,23.4421,3100.0
2010-11-15 13:35:00,27.89,27.91,27.89,27.89,8400.0,23.4421,23.4589,23.4421,23.4421,8400.0
2010-11-15 13:40:00,27.9,27.93,27.9,27.92,6100.0,23.4505,23.4757,23.4505,23.4673,6100.0
2010-11-15 13:45:00,27.93,27.96,27.92,27.96,8400.0,23.4757,23.5009,23.4673,23.5009,8400.0
2010-11-15 13:50:00,27.96,27.98,27.95,27.97,12100.0,23.5009,23.5177,23.4925,23.5093,12100.0
2010-11-15 13:55:00,27.98,27.98,27.94,27.94,11800.0,23.5177,23.5177,23.4841,23.4841,11800.0
2010-11-15 14:00:00,27.94,27.98,27.94,27.97,14100.0,23.4841,23.5177,23.4841,23.5093,14100.0
2010-11-15 14:05:00,27.97,27.99,27.96,27.96,14100.0,23.5093,23.5262,23.5009,23.5009,14100.0
2010-11-15 14:10:00,27.96,27.96,27.86,27.87,34800.0,23.5009,23.5009,23.4169,23.4253,34800.0
2010-11-15 14:15:00,27.87,27.88,27.84,27.85,11700.0,23.4253,23.4337,23.4001,23.4085,11700.0
2010-11-15 14:20:00,27.85,27.87,27.84,27.87,9300.0,23.4085,23.4253,23.4001,23.4253,9300.0
2010-11-15 14:25:00,27.88,27.92,27.88,27.92,21900.0,23.4337,23.4673,23.4337,23.4673,21900.0
2010-11-15 14:30:00,27.92,27.95,27.92,27.94,17700.0,23.4673,23.4925,23.4673,23.4841,17700.0
2010-11-15 14:35:00,27.94,27.96,27.93,27.96,9600.0,23.4841,23.5009,23.4757,23.5009,9600.0
2010-11-15 14:40:00,27.96,27.99,27.96,27.98,9600.0,23.5009,23.5262,23.5009,23.5177,9600.0
2010-11-15 14:45:00,27.98,28.02,27.97,27.98,19500.0,23.5177,23.5514,23.5093,23.5177,19500.0
2010-11-15 14:50:00,27.98,28.04,27.98,28.04,4300.0,23.5177,23.5682,23.5177,23.5682,4300.0
2010-11-15 14:55:00,28.03,28.04,28.03,28.04,12500.0,23.5598,23.5682,23.5598,23.5682,12500.0
2010-11-15 15:00:00,28.03,28.04,27.93,27.94,23700.0,23.5598,23.5682,23.4757,23.4841,23700.0
2010-11-15 15:05:00,27.94,27.99,27.92,27.97,13300.0,23.4841,23.5262,23.4673,23.5093,13300.0
2010-11-15 15:10:00,27.98,27.99,27.96,27.97,14800.0,23.5177,23.5262,23.5009,23.5093,14800.0
2010-11-15 15:15:00,27.96,27.96,27.89,27.96,23400.0,23.5009,23.5009,23.4421,23.5009,23400.0
2010-11-15 15:20:00,27.95,27.96,27.86,27.87,10600.0,23.4925,23.5009,23.4169,23.4253,10600.0
2010-11-15 15:25:00,27.87,27.91,27.85,27.91,24800.0,23.4253,23.4589,23.4085,23.4589,24800.0
2010-11-15 15:30:00,27.91,27.91,27.86,27.88,21400.0,23.4589,23.4589,23.4169,23.4337,21400.0
2010-11-15 15:35:00,27.88,27.92,27.87,27.92,19300.0,23.4337,23.4673,23.4253,23.4673,19300.0
2010-11-15 15:40:00,27.92,27.96,27.89,27.89,28500.0,23.4673,23.5009,23.4421,23.4421,28500.0
2010-11-15 15:45:00,27.91,27.93,27.88,27.89,58500.0,23.4589,23.4757,23.4337,23.4421,58500.0
2010-11-15 15:50:00,27.88,27.89,27.83,27.86,44200.0,23.4337,23.4421,23.3917,23.4169,44200.0
2010-11-15 15:55:00,27.85,27.89,27.85,27.87,110500.0,23.4085,23.4421,23.4085,23.4253,110500.0
2010-11-16 09:30:00,27.66,27.69,27.54,27.55,31900.0,23.2488,23.274,23.1479,23.1563,31900.0
2010-11-16 09:35:00,27.59,27.78,27.59,27.64,13200.0,23.1899,23.3496,23.1899,23.232,13200.0
2010-11-16 09:40:00,27.66,27.75,27.52,27.52,14700.0,23.2488,23.3244,23.1311,23.1311,14700.0
2010-11-16 09:45:00,27.5,27.59,27.5,27.5,11200.0,23.1143,23.1899,23.1143,23.1143,11200.0
2010-11-16 09:50:00,27.52,27.57,27.5,27.55,8400.0,23.1311,23.1731,23.1143,23.1563,8400.0
2010-11-16 09:55:00,27.55,27.61,27.54,27.61,8400.0,23.1563,23.2068,23.1479,23.2068,8400.0
2010-11-16 10:00:00,27.6,27.73,27.52,27.7,48600.0,23.1983,23.3076,23.1311,23.2824,48600.0
2010-11-16 10:05:00,27.71,27.71,27.56,27.59,31000.0,23.2908,23.2908,23.1647,23.1899,31000.0
2010-11-16 10:10:00,27.59,27.64,27.57,27.59,130400.0,23.1899,23.232,23.1731,23.1899,130400.0
2010-11-16 10:15:00,27.59,27.6,27.53,27.54,14500.0,23.1899,23.1983,23.1395,23.1479,14500.0
2010-11-16 10:20:00,27.53,27.53,27.45,27.48,14800.0,23.1395,23.1395,23.0723,23.0975,14800.0
2010-11-16 10:25:00,27.49,27.53,27.48,27.51,26700.0,23.1059,23.1395,23.0975,23.1227,26700.0
2010-11-16 10:30:00,27.51,27.52,27.47,27.48,58400.0,23.1227,23.1311,23.0891,23.0975,58400.0
2010-11-16 10:35:00,27.49,27.52,27.39,27.42,53000.0,23.1059,23.1311,23.0218,23.0471,53000.0
2010-11-16 10:40:00,27.42,27.49,27.42,27.49,16800.0,23.0471,23.1059,23.0471,23.1059,16800.0
2010-11-16 10:45:00,27.49,27.52,27.42,27.52,28200.0,23.1059,23.1311,23.0471,23.1311,28200.0
2010-11-16 10:50:00,27.52,27.55,27.5,27.53,47000.0,23.1311,23.1563,23.1143,23.1395,47000.0
2010-11-16 10:55:00,27.52,27.6,27.51,27.58,30100.0,23.1311,23.1983,23.1227,23.1815,30100.0
2010-11-16 11:00:00,27.59,27.59,27.53,27.54,48000.0,23.1899,23.1899,23.1395,23.1479,48000.0
2010-11-16 11:05:00,27.53,27.56,27.52,27.52,49100.0,23.1395,23.1647,23.1311,23.1311,49100.0
2010-11-16 11:10:00,27.52,27.53,27.49,27.51,13600.0,23.1311,23.1395,23.1059,23.1227,13600.0
2010-11-16 11:15:00,27.52,27.52,27.39,27.4,17200.0,23.1311,23.1311,23.0218,23.0302,17200.0
2010-11-16 11:20:00,27.4,27.44,27.38,27.44,6400.0,23.0302,23.0639,23.0134,23.0639,6400.0
2010-11-16 11:25:00,27.43,27.44,27.37,27.37,29900.0,23.0555,23.0639,23.005,23.005,29900.0
2010-11-16 11:30:00,27.38,27.41,27.37,27.37,9600.0,23.0134,23.0387,23.005,23.005,9600.0
2010-11-16 11:35:00,27.36,27.36,27.31,27.35,8500.0,22.9966,22.9966,22.9546,22.9882,8500.0
2010-11-16 11:40:00,27.36,27.36,27.25,27.25,10900.0,22.9966,22.9966,22.9042,22.9042,10900.0
2010-11-16 11:45:00,27.25,27.33,27.24,27.32,7300.0,22.9042,22.9714,22.8958,22.963,7300.0
2010-11-16 11:50:00,27.31,27.38,27.3,27.36,15400.0,22.9546,23.0134,22.9462,22.9966,15400.0
2010-11-16 11:55:00,27.36,27.37,27.29,27.34,12000.0,22.9966,23.005,22.9378,22.9798,12000.0
2010-11-16 12:00:00,27.34,27.35,27.32,27.33,16500.0,22.9798,22.9882,22.963,22.9714,16500.0
2010-11-16 12:05:00,27.33,27.35,27.33,27.33,7100.0,22.9714,22.9882,22.9714,22.9714,7100.0
2010-11-16 12:10:00,27.33,27.39,27.31,27.38,32300.0,22.9714,23.0218,22.9546,23.0134,32300.0
2010-11-16 12:15:00,27.38,27.39,27.35,27.35,7700.0,23.0134,23.0218,22.9882,22.9882,7700.0
2010-11-16 12:20:00,27.34,27.36,27.28,27.28,6300.0,22.9798,22.9966,22.9294,22.9294,6300.0
2010-11-16 12:25:00,27.28,27.3,27.27,27.28,4700.0,22.9294,22.9462,22.921,22.9294,4700.0
2010-11-16 12:30:00,27.28,27.28,27.23,27.25,20800.0,22.9294,22.9294,22.8874,22.9042,20800.0
2010-11-16 12:35:00,27.25,27.25,27.23,27.23,4900.0,22.9042,22.9042,22.8874,22.8874,4900.0
2010-11-16 12:40:00,27.24,27.26,27.23,27.24,8600.0,22.8958,22.9126,22.8874,22.8958,8600.0
2010-11-16 12:45:00,27.25,27.25,27.18,27.19,10600.0,22.9042,22.9042,22.8453,22.8537,10600.0
2010-11-16 12:50:00,27.2,27.21,27.16,27.2,28100.0,22.8621,22.8705,22.8285,22.8621,28100.0
2010-11-16 12:55:00,27.18,27.23,27.18,27.23,10200.0,22.8453,22.8874,22.8453,22.8874,10200.0
2010-11-16 13:00:00,27.21,27.25,27.21,27.24,3600.0,22.8705,22.9042,22.8705,22.8958,3600.0
2010-11-16 13:05:00,27.23,27.23,27.2,27.21,17300.0,22.8874,22.8874,22.8621,22.8705,17300.0
2010-11-16 13:10:00,27.22,27.24,27.21,27.22,6500.0,22.879,22.8958,22.8705,22.879,6500.0
2010-11-16 13:15:00,27.22,27.23,27.16,27.23,9400.0,22.879,22.8874,22.8285,22.8874,9400.0
2010-11-16 13:20:00,27.23,27.24,27.2,27.23,4000.0,22.8874,22.8958,22.8621,22.8874,4000.0
2010-11-16 13:25:00,27.24,27.27,27.24,27.25,4600.0,22.8958,22.921,22.8958,22.9042,4600.0
2010-11-16 13:30:00,27.24,27.25,27.23,27.25,8900.0,22.8958,22.9042,22.8874,22.9042,8900.0
2010-11-16 13:35:00,27.24,27.3,27.24,27.3,22600.0,22.8958,22.9462,22.8958,22.9462,22600.0
2010-11-16 13:40:00,27.3,27.34,27.28,27.34,14900.0,22.9462,22.9798,22.9294,22.9798,14900.0
2010-11-16 13:45:00,27.33,27.33,27.29,27.31,19200.0,22.9714,22.9714,22.9378,22.9546,19200.0
2010-11-16 13:50:00,27.31,27.38,27.31,27.36,8200.0,22.9546,23.0134,22.9546,22.9966,8200.0
2010-11-16 13:55:00,27.37,27.37,27.35,27.36,10800.0,23.005,23.005,22.9882,22.9966,10800.0
2010-11-16 14:00:00,27.36,27.38,27.34,27.35,63200.0,22.9966,23.0134,22.9798,22.9882,63200.0
2010-11-16 14:05:00,27.34,27.4,27.33,27.39,21300.0,22.9798,23.0302,22.9714,23.0218,21300.0
2010-11-16 14:10:00,27.4,27.43,27.32,27.33,68100.0,23.0302,23.0555,22.963,22.9714,68100.0
2010-11-16 14:15:00,27.34,27.34,27.27,27.28,26700.0,22.9798,22.9798,22.921,22.9294,26700.0
2010-11-16 14:20:00,27.29,27.3,27.25,27.27,16100.0,22.9378,22.9462,22.9042,22.921,16100.0
2010-11-16 14:25:00,27.26,27.27,27.24,27.26,6200.0,22.9126,22.921,22.8958,22.9126,6200.0
2010-11-16 14:30:00,27.26,27.27,27.21,27.22,9800.0,22.9126,22.921,22.8705,22.879,9800.0
2010-11-16 14:35:00,27.22,27.24,27.16,27.18,16700.0,22.879,22.8958,22.8285,22.8453,16700.0
2010-11-16 14:40:00,27.18,27.19,27.15,27.16,13300.0,22.8453,22.8537,22.8201,22.8285,13300.0
2010-11-16 14:45:00,27.16,27.21,27.15,27.21,9900.0,22.8285,22.8705,22.8201,22.8705,9900.0
2010-11-16 14:50:00,27.21,27.25,27.21,27.25,7200.0,22.8705,22.9042,22.8705,22.9042,7200.0
2010-11-16 14:55:00,27.25,27.28,27.23,27.25,23200.0,22.9042,22.9294,22.8874,22.9042,23200.0
2010-11-16 15:00:00,27.25,27.28,27.22,27.23,15400.0,22.9042,22.9294,22.879,22.8874,15400.0
2010-11-16 15:05:00,27.24,27.24,27.21,27.22,7500.0,22.8958,22.8958,22.8705,22.879,7500.0
2010-11-16 15:10:00,27.22,27.23,27.16,27.18,13200.0,22.879,22.8874,22.8285,22.8453,13200.0
2010-11-16 15:15:00,27.17,27.18,27.12,27.17,22300.0,22.8369,22.8453,22.7949,22.8369,22300.0
2010-11-16 15:20:00,27.17,27.2,27.15,27.2,17400.0,22.8369,22.8621,22.8201,22.8621,17400.0
2010-11-16 15:25:00,27.21,27.22,27.16,27.17,24700.0,22.8705,22.879,22.8285,22.8369,24700.0
2010-11-16 15:30:00,27.16,27.19,27.15,27.19,29700.0,22.8285,22.8537,22.8201,22.8537,29700.0
2010-11-16 15:35:00,27.18,27.19,27.12,27.13,44400.0,22.8453,22.8537,22.7949,22.8033,44400.0
2010-11-16 15:40:00,27.12,27.17,27.12,27.14,37900.0,22.7949,22.8369,22.7949,22.8117,37900.0
2010-11-16 15:45:00,27.13,27.16,27.08,27.14,108700.0,22.8033,22.8285,22.7613,22.8117,108700.0
2010-11-16 15:50:00,27.12,27.17,27.09,27.13,119500.0,22.7949,22.8369,22.7697,22.8033,119500.0
2010-11-16 15:55:00,27.13,27.22,27.13,27.15,113000.0,22.8033,22.879,22.8033,22.8201,113000.0
2010-11-17 09:30:00,27.08,27.37,26.98,27.2,41100.0,22.8505,23.0952,22.7661,22.9517,41100.0
2010-11-17 09:35:00,27.19,27.26,27.05,27.08,18900.0,22.9433,23.0023,22.8251,22.8505,18900.0
2010-11-17 09:40:00,27.08,27.17,27.04,27.05,24800.0,22.8505,22.9264,22.8167,22.8251,24800.0
2010-11-17 09:45:00,27.03,27.26,27.0,27.24,19200.0,22.8083,23.0023,22.783,22.9855,19200.0
2010-11-17 09:50:00,27.26,27.3,27.18,27.21,35700.0,23.0023,23.0361,22.9348,22.9602,35700.0
2010-11-17 09:55:00,27.22,27.22,27.15,27.19,17500.0,22.9686,22.9686,22.9095,22.9433,17500.0
2010-11-17 10:00:00,27.19,27.2,27.14,27.19,20400.0,22.9433,22.9517,22.9011,22.9433,20400.0
2010-11-17 10:05:00,27.19,27.25,27.16,27.22,31400.0,22.9433,22.9939,22.918,22.9686,31400.0
2010-11-17 10:10:00,27.23,27.23,27.18,27.22,15900.0,22.977,22.977,22.9348,22.9686,15900.0
2010-11-17 10:15:00,27.22,27.25,27.21,27.23,21700.0,22.9686,22.9939,22.9602,22.977,21700.0
2010-11-17 10:20:00,27.23,27.25,27.23,27.24,14300.0,22.977,22.9939,22.977,22.9855,14300.0
2010-11-17 10:25:00,27.24,27.26,27.23,27.25,20900.0,22.9855,23.0023,22.977,22.9939,20900.0
2010-11-17 10:30:00,27.24,27.26,27.24,27.24,54400.0,22.9855,23.0023,22.9855,22.9855,54400.0
2010-11-17 10:35:00,27.25,27.26,27.23,27.26,36800.0,22.9939,23.0023,22.977,23.0023,36800.0
2010-11-17 10:40:00,27.26,27.27,27.2,27.2,26500.0,23.0023,23.0108,22.9517,22.9517,26500.0
2010-11-17 10:45:00,27.2,27.22,27.15,27.18,18800.0,22.9517,22.9686,22.9095,22.9348,18800.0
2010-11-17 10:50:00,27.18,27.21,27.16,27.21,14800.0,22.9348,22.9602,22.918,22.9602,14800.0
2010-11-17 10:55:00,27.21,27.21,27.12,27.12,18000.0,22.9602,22.9602,22.8842,22.8842,18000.0
2010-11-17 11:00:00,27.13,27.15,27.12,27.12,14000.0,22.8926,22.9095,22.8842,22.8842,14000.0
2010-11-17 11:05:00,27.12,27.14,27.09,27.12,9100.0,22.8842,22.9011,22.8589,22.8842,9100.0
2010-11-17 11:10:00,27.13,27.19,27.13,27.19,8000.0,22.8926,22.9433,22.8926,22.9433,8000.0
2010-11-17 11:15:00,27.19,27.23,27.17,27.21,13900.0,22.9433,22.977,22.9264,22.9602,13900.0
2010-11-17 11:20:00,27.2,27.2,27.18,27.2,14500.0,22.9517,22.9517,22.9348,22.9517,14500.0
2010-11-17 11:25:00,27.19,27.2,27.18,27.19,4900.0,22.9433,22.9517,22.9348,22.9433,4900.0
2010-11-17 11:30:00,27.2,27.21,27.19,27.2,17800.0,22.9517,22.9602,22.9433,22.9517,17800.0
2010-11-17 11:35:00,27.21,27.21,27.18,27.19,17900.0,22.9602,22.9602,22.9348,22.9433,17900.0
2010-11-17 11:40:00,27.19,27.22,27.18,27.19,10900.0,22.9433,22.9686,22.9348,22.9433,10900.0
2010-11-17 11:45:00,27.19,27.21,27.14,27.15,18600.0,22.9433,22.9602,22.9011,22.9095,18600.0
2010-11-17 11:50:00,27.16,27.23,27.15,27.2,12300.0,22.918,22.977,22.9095,22.9517,12300.0
2010-11-17 11:55:00,27.21,27.21,27.19,27.19,7600.0,22.9602,22.9602,22.9433,22.9433,7600.0
2010-11-17 12:00:00,27.19,27.2,27.17,27.19,12000.0,22.9433,22.9517,22.9264,22.9433,12000.0
2010-11-17 12:05:00,27.18,27.18,27.15,27.15,8600.0,22.9348,22.9348,22.9095,22.9095,8600.0
2010-11-17 12:10:00,27.16,27.19,27.16,27.19,8500.0,22.918,22.9433,22.918,22.9433,8500.0
2010-11-17 12:15:00,27.19,27.19,27.16,27.16,3100.0,22.9433,22.9433,22.918,22.918,3100.0
2010-11-17 12:20:00,27.17,27.17,27.16,27.17,1600.0,22.9264,22.9264,22.918,22.9264,1600.0
2010-11-17 12:25:00,27.17,27.17,27.13,27.16,24000.0,22.9264,22.9264,22.8926,22.918,24000.0
2010-11-17 12:30:00,27.16,27.17,27.14,27.17,5400.0,22.918,22.9264,22.9011,22.9264,5400.0
2010-11-17 12:35:00,27.17,27.18,27.15,27.16,9200.0,22.9264,22.9348,22.9095,22.918,9200.0
2010-11-17 12:40:00,27.16,27.16,27.13,27.13,10300.0,22.918,22.918,22.8926,22.8926,10300.0
2010-11-17 12:45:00,27.13,27.14,27.12,27.12,4400.0,22.8926,22.9011,22.8842,22.8842,4400.0
2010-11-17 12:50:00,27.13,27.15,27.12,27.14,15500.0,22.8926,22.9095,22.8842,22.9011,15500.0
2010-11-17 12:55:00,27.13,27.14,27.1,27.11,9700.0,22.8926,22.9011,22.8673,22.8758,9700.0
2010-11-17 13:00:00,27.1,27.1,27.08,27.09,5300.0,22.8673,22.8673,22.8505,22.8589,5300.0
2010-11-17 13:05:00,27.09,27.1,27.09,27.09,1700.0,22.8589,22.8673,22.8589,22.8589,1700.0
2010-11-17 13:10:00,27.09,27.13,27.09,27.13,17300.0,22.8589,22.8926,22.8589,22.8926,17300.0
2010-11-17 13:15:00,27.12,27.12,27.1,27.12,7300.0,22.8842,22.8842,22.8673,22.8842,7300.0
2010-11-17 13:20:00,27.11,27.15,27.11,27.12,12800.0,22.8758,22.9095,22.8758,22.8842,12800.0
2010-11-17 13:25:00,27.12,27.13,27.11,27.12,13000.0,22.8842,22.8926,22.8758,22.8842,13000.0
2010-11-17 13:30:00,27.11,27.13,27.11,27.13,9700.0,22.8758,22.8926,22.8758,22.8926,9700.0
2010-11-17 13:35:00,27.12,27.13,27.12,27.12,6000.0,22.8842,22.8926,22.8842,22.8842,6000.0
2010-11-17 13:40:00,27.12,27.12,27.08,27.1,19300.0,22.8842,22.8842,22.8505,22.8673,19300.0
2010-11-17 13:45:00,27.09,27.09,27.05,27.06,16900.0,22.8589,22.8589,22.8251,22.8336,16900.0
2010-11-17 13:50:00,27.06,27.09,27.02,27.02,32300.0,22.8336,22.8589,22.7998,22.7998,32300.0
2010-11-17 13:55:00,27.03,27.05,27.03,27.04,11300.0,22.8083,22.8251,22.8083,22.8167,11300.0
2010-11-17 14:00:00,27.05,27.07,27.04,27.04,21900.0,22.8251,22.842,22.8167,22.8167,21900.0
2010-11-17 14:05:00,27.05,27.05,27.0,27.0,33800.0,22.8251,22.8251,22.783,22.783,33800.0
2010-11-17 14:10:00,27.0,27.0,26.97,26.98,27500.0,22.783,22.783,22.7576,22.7661,27500.0
2010-11-17 14:15:00,26.97,27.01,26.97,27.0,16000.0,22.7576,22.7914,22.7576,22.783,16000.0
2010-11-17 14:20:00,27.0,27.01,26.98,27.01,14800.0,22.783,22.7914,22.7661,22.7914,14800.0
2010-11-17 14:25:00,27.01,27.03,27.0,27.03,8500.0,22.7914,22.8083,22.783,22.8083,8500.0
2010-11-17 14:30:00,27.03,27.05,27.03,27.05,33000.0,22.8083,22.8251,22.8083,22.8251,33000.0
2010-11-17 14:35:00,27.04,27.05,27.03,27.05,5600.0,22.8167,22.8251,22.8083,22.8251,5600.0
2010-11-17 14:40:00,27.05,27.05,27.03,27.03,14000.0,22.8251,22.8251,22.8083,22.8083,14000.0
2010-11-17 14:45:00,27.04,27.04,27.0,27.0,30000.0,22.8167,22.8167,22.783,22.783,30000.0
2010-11-17 14:50:00,27.0,27.01,26.97,26.98,41700.0,22.783,22.7914,22.7576,22.7661,41700.0
2010-11-17 14:55:00,26.99,26.99,26.98,26.99,13900.0,22.7745,22.7745,22.7661,22.7745,13900.0
2010-11-17 15:00:00,26.99,27.02,26.99,27.0,24000.0,22.7745,22.7998,22.7745,22.783,24000.0
2010-11-17 15:05:00,27.01,27.02,26.95,26.96,44100.0,22.7914,22.7998,22.7408,22.7492,44100.0
2010-11-17 15:10:00,26.96,26.97,26.93,26.93,32700.0,22.7492,22.7576,22.7239,22.7239,32700.0
2010-11-17 15:15:00,26.93,26.95,26.92,26.93,44700.0,22.7239,22.7408,22.7154,22.7239,44700.0
2010-11-17 15:20:00,26.92,26.93,26.85,26.88,117000.0,22.7154,22.7239,22.6564,22.6817,117000.0
2010-11-17 15:25:00,26.87,26.89,26.81,26.83,36400.0,22.6733,22.6901,22.6226,22.6395,36400.0
2010-11-17 15:30:00,26.84,26.9,26.84,26.9,25200.0,22.6479,22.6986,22.6479,22.6986,25200.0
2010-11-17 15:35:00,26.9,26.9,26.85,26.85,30200.0,22.6986,22.6986,22.6564,22.6564,30200.0
2010-11-17 15:40:00,26.85,26.86,26.84,26.84,35500.0,22.6564,22.6648,22.6479,22.6479,35500.0
2010-11-17 15:45:00,26.84,26.84,26.8,26.83,114200.0,22.6479,22.6479,22.6142,22.6395,114200.0
2010-11-17 15:50:00,26.83,26.85,26.83,26.84,70600.0,22.6395,22.6564,22.6395,22.6479,70600.0
2010-11-17 15:55:00,26.84,26.85,26.8,26.82,153400.0,22.6479,22.6564,22.6142,22.6311,153400.0
2010-11-18 09:30:00,27.16,27.45,27.16,27.41,51700.0,22.918,23.1627,22.918,23.1289,51700.0
2010-11-18 09:35:00,27.41,27.43,27.2,27.21,50200.0,23.1289,23.1458,22.9517,22.9602,50200.0
2010-11-18 09:40:00,27.23,27.32,27.18,27.29,34800.0,22.977,23.053,22.9348,23.0277,34800.0
2010-11-18 09:45:00,27.3,27.35,27.3,27.31,26200.0,23.0361,23.0783,23.0361,23.0445,26200.0
2010-11-18 09:50:00,27.32,27.35,27.28,27.3,22000.0,23.053,23.0783,23.0192,23.0361,22000.0
2010-11-18 09:55:00,27.31,27.35,27.3,27.33,34600.0,23.0445,23.0783,23.0361,23.0614,34600.0
2010-11-18 10:00:00,27.35,27.44,27.3,27.31,119500.0,23.0783,23.1542,23.0361,23.0445,119500.0
2010-11-18 10:05:00,27.31,27.41,27.31,27.38,49300.0,23.0445,23.1289,23.0445,23.1036,49300.0
2010-11-18 10:10:00,27.4,27.43,27.37,27.39,41800.0,23.1205,23.1458,23.0952,23.112,41800.0
2010-11-18 10:15:00,27.39,27.43,27.37,27.38,35800.0,23.112,23.1458,23.0952,23.1036,35800.0
2010-11-18 10:20:00,27.38,27.38,27.34,27.35,24200.0,23.1036,23.1036,23.0698,23.0783,24200.0
2010-11-18 10:25:00,27.35,27.45,27.35,27.43,27500.0,23.0783,23.1627,23.0783,23.1458,27500.0
2010-11-18 10:30:00,27.44,27.5,27.44,27.46,37500.0,23.1542,23.2049,23.1542,23.1711,37500.0
2010-11-18 10:35:00,27.46,27.5,27.46,27.49,11800.0,23.1711,23.2049,23.1711,23.1964,11800.0
2010-11-18 10:40:00,27.5,27.5,27.45,27.47,46200.0,23.2049,23.2049,23.1627,23.1795,46200.0
2010-11-18 10:45:00,27.46,27.5,27.46,27.48,41300.0,23.1711,23.2049,23.1711,23.188,41300.0
2010-11-18 10:50:00,27.49,27.52,27.46,27.52,68800.0,23.1964,23.2217,23.1711,23.2217,68800.0
2010-11-18 10:55:00,27.51,27.55,27.51,27.51,34700.0,23.2133,23.247,23.2133,23.2133,34700.0
2010-11-18 11:00:00,27.53,27.55,27.52,27.52,27800.0,23.2302,23.247,23.2217,23.2217,27800.0
2010-11-18 11:05:00,27.52,27.53,27.47,27.47,49200.0,23.2217,23.2302,23.1795,23.1795,49200.0
2010-11-18 11:10:00,27.48,27.49,26.97,27.4,257300.0,23.188,23.1964,22.7576,23.1205,257300.0
2010-11-18 11:15:00,27.41,27.43,27.34,27.36,46200.0,23.1289,23.1458,23.0698,23.0867,46200.0
2010-11-18 11:20:00,27.36,27.43,27.36,27.42,70500.0,23.0867,23.1458,23.0867,23.1374,70500.0
2010-11-18 11:25:00,27.41,27.43,27.4,27.42,40300.0,23.1289,23.1458,23.1205,23.1374,40300.0
2010-11-18 11:30:00,27.43,27.46,27.42,27.43,39900.0,23.1458,23.1711,23.1374,23.1458,39900.0
2010-11-18 11:35:00,27.43,27.49,27.43,27.49,34700.0,23.1458,23.1964,23.1458,23.1964,34700.0
2010-11-18 11:40:00,27.48,27.51,27.46,27.49,104400.0,23.188,23.2133,23.1711,23.1964,104400.0
2010-11-18 11:45:00,27.47,27.48,27.42,27.43,16100.0,23.1795,23.188,23.1374,23.1458,16100.0
2010-11-18 11:50:00,27.42,27.45,27.42,27.43,21000.0,23.1374,23.1627,23.1374,23.1458,21000.0
2010-11-18 11:55:00,27.43,27.43,27.39,27.41,23400.0,23.1458,23.1458,23.112,23.1289,23400.0
2010-11-18 12:00:00,27.41,27.48,27.4,27.48,21300.0,23.1289,23.188,23.1205,23.188,21300.0
2010-11-18 12:05:00,27.47,27.51,27.47,27.47,30400.0,23.1795,23.2133,23.1795,23.1795,30400.0
2010-11-18 12:10:00,27.47,27.48,27.43,27.45,23300.0,23.1795,23.188,23.1458,23.1627,23300.0
2010-11-18 12:15:00,27.45,27.48,27.44,27.48,22400.0,23.1627,23.188,23.1542,23.188,22400.0
2010-11-18 12:20:00,27.48,27.49,27.43,27.45,49700.0,23.188,23.1964,23.1458,23.1627,49700.0
2010-11-18 12:25:00,27.44,27.47,27.44,27.46,30400.0,23.1542,23.1795,23.1542,23.1711,30400.0
2010-11-18 12:30:00,27.46,27.46,27.42,27.46,19400.0,23.1711,23.1711,23.1374,23.1711,19400.0
2010-11-18 12:35:00,27.46,27.47,27.44,27.47,26400.0,23.1711,23.1795,23.1542,23.1795,26400.0
2010-11-18 12:40:00,27.47,27.48,27.45,27.47,30800.0,23.1795,23.188,23.1627,23.1795,30800.0
2010-11-18 12:45:00,27.46,27.48,27.44,27.45,34800.0,23.1711,23.188,23.1542,23.1627,34800.0
2010-11-18 12:50:00,27.46,27.49,27.46,27.48,29600.0,23.1711,23.1964,23.1711,23.188,29600.0
2010-11-18 12:55:00,27.49,27.54,27.48,27.51,47400.0,23.1964,23.2386,23.188,23.2133,47400.0
2010-11-18 13:00:00,27.52,27.52,27.49,27.49,16100.0,23.2217,23.2217,23.1964,23.1964,16100.0
2010-11-18 13:05:00,27.5,27.5,27.46,27.47,28600.0,23.2049,23.2049,23.1711,23.1795,28600.0
2010-11-18 13:10:00,27.47,27.48,27.46,27.48,11600.0,23.1795,23.188,23.1711,23.188,11600.0
2010-11-18 13:15:00,27.48,27.48,27.46,27.47,21900.0,23.188,23.188,23.1711,23.1795,21900.0
2010-11-18 13:20:00,27.47,27.47,27.46,27.46,13600.0,23.1795,23.1795,23.1711,23.1711,13600.0
2010-11-18 13:25:00,27.47,27.47,27.46,27.46,14600.0,23.1795,23.1795,23.1711,23.1711,14600.0
2010-11-18 13:30:00,27.47,27.47,27.46,27.47,28400.0,23.1795,23.1795,23.1711,23.1795,28400.0
2010-11-18 13:35:00,27.47,27.47,27.43,27.43,43700.0,23.1795,23.1795,23.1458,23.1458,43700.0
2010-11-18 13:40:00,27.44,27.44,27.43,27.44,10600.0,23.1542,23.1542,23.1458,23.1542,10600.0
2010-11-18 13:45:00,27.43,27.45,27.43,27.44,26800.0,23.1458,23.1627,23.1458,23.1542,26800.0
2010-11-18 13:50:00,27.45,27.45,27.42,27.42,34900.0,23.1627,23.1627,23.1374,23.1374,34900.0
2010-11-18 13:55:00,27.42,27.43,27.42,27.42,14700.0,23.1374,23.1458,23.1374,23.1374,14700.0
2010-11-18 14:00:00,27.43,27.45,27.42,27.43,36700.0,23.1458,23.1627,23.1374,23.1458,36700.0
2010-11-18 14:05:00,27.44,27.44,27.4,27.41,29200.0,23.1542,23.1542,23.1205,23.1289,29200.0
2010-11-18 14:10:00,27.41,27.41,27.4,27.4,9500.0,23.1289,23.1289,23.1205,23.1205,9500.0
2010-11-18 14:15:00,27.41,27.42,27.39,27.42,36300.0,23.1289,23.1374,23.112,23.1374,36300.0
2010-11-18 14:20:00,27.42,27.42,27.39,27.4,22100.0,23.1374,23.1374,23.112,23.1205,22100.0
2010-11-18 14:25:00,27.4,27.4,27.39,27.4,7900.0,23.1205,23.1205,23.112,23.1205,7900.0
2010-11-18 14:30:00,27.4,27.47,27.4,27.46,67600.0,23.1205,23.1795,23.1205,23.1711,67600.0
2010-11-18 14:35:00,27.46,27.47,27.46,27.46,18300.0,23.1711,23.1795,23.1711,23.1711,18300.0
2010-11-18 14:40:00,27.46,27.47,27.44,27.44,42600.0,23.1711,23.1795,23.1542,23.1542,42600.0
2010-11-18 14:45:00,27.44,27.46,27.43,27.44,72900.0,23.1542,23.1711,23.1458,23.1542,72900.0
2010-11-18 14:50:00,27.44,27.45,27.42,27.44,44500.0,23.1542,23.1627,23.1374,23.1542,44500.0
2010-11-18 14:55:00,27.44,27.44,27.41,27.42,18500.0,23.1542,23.1542,23.1289,23.1374,18500.0
2010-11-18 15:00:00,27.42,27.44,27.4,27.4,34800.0,23.1374,23.1542,23.1205,23.1205,34800.0
2010-11-18 15:05:00,27.4,27.41,27.4,27.4,15300.0,23.1205,23.1289,23.1205,23.1205,15300.0
2010-11-18 15:10:00,27.41,27.43,27.39,27.41,38400.0,23.1289,23.1458,23.112,23.1289,38400.0
2010-11-18 15:15:00,27.41,27.42,27.38,27.38,46200.0,23.1289,23.1374,23.1036,23.1036,46200.0
2010-11-18 15:20:00,27.37,27.41,27.37,27.39,50400.0,23.0952,23.1289,23.0952,23.112,50400.0
2010-11-18 15:25:00,27.4,27.43,27.38,27.43,46400.0,23.1205,23.1458,23.1036,23.1458,46400.0
2010-11-18 15:30:00,27.42,27.44,27.36,27.37,47400.0,23.1374,23.1542,23.0867,23.0952,47400.0
2010-11-18 15:35:00,27.36,27.36,27.29,27.35,46000.0,23.0867,23.0867,23.0277,23.0783,46000.0
2010-11-18 15:40:00,27.35,27.37,27.34,27.36,32600.0,23.0783,23.0952,23.0698,23.0867,32600.0
2010-11-18 15:45:00,27.37,27.43,27.37,27.41,73900.0,23.0952,23.1458,23.0952,23.1289,73900.0
2010-11-18 15:50:00,27.4,27.43,27.38,27.4,73600.0,23.1205,23.1458,23.1036,23.1205,73600.0
2010-11-18 15:55:00,27.4,27.41,27.33,27.35,195800.0,23.1205,23.1289,23.0614,23.0783,195800.0
2010-11-19 09:30:00,27.33,27.33,27.25,27.27,152500.0,23.0614,23.0614,22.9939,23.0108,152500.0
2010-11-19 09:35:00,27.27,27.29,27.24,27.24,9000.0,23.0108,23.0277,22.9855,22.9855,9000.0
2010-11-19 09:40:00,27.23,27.25,27.16,27.17,7400.0,22.977,22.9939,22.918,22.9264,7400.0
2010-11-19 09:45:00,27.17,27.17,27.07,27.1,15000.0,22.9264,22.9264,22.842,22.8673,15000.0
2010-11-19 09:50:00,27.09,27.12,27.07,27.09,33900.0,22.8589,22.8842,22.842,22.8589,33900.0
2010-11-19 09:55:00,27.09,27.12,27.08,27.09,11200.0,22.8589,22.8842,22.8505,22.8589,11200.0
2010-11-19 10:00:00,27.11,27.11,27.04,27.05,12900.0,22.8758,22.8758,22.8167,22.8251,12900.0
2010-11-19 10:05:00,27.06,27.06,27.02,27.04,21200.0,22.8336,22.8336,22.7998,22.8167,21200.0
2010-11-19 10:10:00,27.05,27.09,27.04,27.06,16800.0,22.8251,22.8589,22.8167,22.8336,16800.0
2010-11-19 10:15:00,27.06,27.09,27.06,27.07,21700.0,22.8336,22.8589,22.8336,22.842,21700.0
2010-11-19 10:20:00,27.08,27.1,27.03,27.04,21200.0,22.8505,22.8673,22.8083,22.8167,21200.0
2010-11-19 10:25:00,27.05,27.05,27.03,27.04,10000.0,22.8251,22.8251,22.8083,22.8167,10000.0
2010-11-19 10:30:00,27.05,27.05,26.96,26.99,27400.0,22.8251,22.8251,22.7492,22.7745,27400.0
2010-11-19 10:35:00,26.99,27.05,26.98,27.02,15300.0,22.7745,22.8251,22.7661,22.7998,15300.0
2010-11-19 10:40:00,27.03,27.1,27.03,27.09,10000.0,22.8083,22.8673,22.8083,22.8589,10000.0
2010-11-19 10:45:00,27.11,27.11,27.08,27.09,16000.0,22.8758,22.8758,22.8505,22.8589,16000.0
2010-11-19 10:50:00,27.1,27.1,27.05,27.06,10700.0,22.8673,22.8673,22.8251,22.8336,10700.0
2010-11-19 10:55:00,27.06,27.07,27.05,27.06,10600.0,22.8336,22.842,22.8251,22.8336,10600.0
2010-11-19 11:00:00,27.05,27.08,27.05,27.08,13200.0,22.8251,22.8505,22.8251,22.8505,13200.0
2010-11-19 11:05:00,27.07,27.09,27.04,27.06,25900.0,22.842,22.8589,22.8167,22.8336,25900.0
2010-11-19 11:10:00,27.05,27.07,27.05,27.06,13400.0,22.8251,22.842,22.8251,22.8336,13400.0
2010-11-19 11:15:00,27.07,27.08,27.06,27.07,11400.0,22.842,22.8505,22.8336,22.842,11400.0
2010-11-19 11:20:00,27.07,27.07,27.06,27.06,13800.0,22.842,22.842,22.8336,22.8336,13800.0
2010-11-19 11:25:00,27.06,27.06,27.02,27.04,19900.0,22.8336,22.8336,22.7998,22.8167,19900.0
2010-11-19 11:30:00,27.05,27.09,27.05,27.08,25100.0,22.8251,22.8589,22.8251,22.8505,25100.0
2010-11-19 11:35:00,27.08,27.09,27.07,27.08,13300.0,22.8505,22.8589,22.842,22.8505,13300.0
2010-11-19 11:40:00,27.07,27.08,27.04,27.05,27400.0,22.842,22.8505,22.8167,22.8251,27400.0
2010-11-19 11:45:00,27.05,27.07,27.0,27.0,22900.0,22.8251,22.842,22.783,22.783,22900.0
2010-11-19 11:50:00,27.01,27.01,27.0,27.01,9500.0,22.7914,22.7914,22.783,22.7914,9500.0
2010-11-19 11:55:00,27.01,27.01,26.98,26.99,10000.0,22.7914,22.7914,22.7661,22.7745,10000.0
2010-11-19 12:00:00,27.0,27.01,27.0,27.0,7000.0,22.783,22.7914,22.783,22.783,7000.0
2010-11-19 12:05:00,27.01,27.01,26.99,27.0,16800.0,22.7914,22.7914,22.7745,22.783,16800.0
2010-11-19 12:10:00,27.0,27.01,26.99,27.0,10900.0,22.783,22.7914,22.7745,22.783,10900.0
2010-11-19 12:15:00,26.99,27.0,26.98,26.99,20000.0,22.7745,22.783,22.7661,22.7745,20000.0
2010-11-19 12:20:00,27.0,27.0,26.99,27.0,4500.0,22.783,22.783,22.7745,22.783,4500.0
2010-11-19 12:25:00,27.0,27.0,26.99,27.0,19000.0,22.783,22.783,22.7745,22.783,19000.0
2010-11-19 12:30:00,27.0,27.01,26.99,27.0,9100.0,22.783,22.7914,22.7745,22.783,9100.0
2010-11-19 12:35:00,27.01,27.03,27.0,27.02,16200.0,22.7914,22.8083,22.783,22.7998,16200.0
2010-11-19 12:40:00,27.03,27.05,27.02,27.04,4400.0,22.8083,22.8251,22.7998,22.8167,4400.0
2010-11-19 12:45:00,27.05,27.05,27.0,27.01,26200.0,22.8251,22.8251,22.783,22.7914,26200.0
2010-11-19 12:50:00,27.01,27.03,27.0,27.0,19600.0,22.7914,22.8083,22.783,22.783,19600.0
2010-11-19 12:55:00,27.0,27.0,27.0,27.0,10800.0,22.783,22.783,22.783,22.783,10800.0
2010-11-19 13:00:00,27.0,27.01,26.99,27.0,63300.0,22.783,22.7914,22.7745,22.783,63300.0
2010-11-19 13:05:00,27.0,27.01,26.99,26.99,38500.0,22.783,22.7914,22.7745,22.7745,38500.0
2010-11-19 13:10:00,27.0,27.0,27.0,27.0,40500.0,22.783,22.783,22.783,22.783,40500.0
2010-11-19 13:15:00,27.0,27.0,26.99,27.0,2600.0,22.783,22.783,22.7745,22.783,2600.0
2010-11-19 13:20:00,27.0,27.0,26.99,27.0,14900.0,22.783,22.783,22.7745,22.783,14900.0
2010-11-19 13:25:00,27.0,27.01,26.99,27.01,8000.0,22.783,22.7914,22.7745,22.7914,8000.0
2010-11-19 13:30:00,27.01,27.03,27.01,27.03,6100.0,22.7914,22.8083,22.7914,22.8083,6100.0
2010-11-19 13:35:00,27.03,27.05,27.02,27.03,24200.0,22.8083,22.8251,22.7998,22.8083,24200.0
2010-11-19 13:40:00,27.03,27.03,27.02,27.02,5500.0,22.8083,22.8083,22.7998,22.7998,5500.0
2010-11-19 13:45:00,27.03,27.03,27.0,27.01,16000.0,22.8083,22.8083,22.783,22.7914,16000.0
2010-11-19 13:50:00,27.01,27.01,27.0,27.01,2200.0,22.7914,22.7914,22.783,22.7914,2200.0
2010-11-19 13:55:00,27.01,27.05,27.0,27.05,19100.0,22.7914,22.8251,22.783,22.8251,19100.0
2010-11-19 14:00:00,27.05,27.05,27.04,27.05,16600.0,22.8251,22.8251,22.8167,22.8251,16600.0
2010-11-19 14:05:00,27.05,27.09,27.04,27.09,48300.0,22.8251,22.8589,22.8167,22.8589,48300.0
2010-11-19 14:10:00,27.09,27.09,27.06,27.09,21200.0,22.8589,22.8589,22.8336,22.8589,21200.0
2010-11-19 14:15:00,27.09,27.1,27.06,27.07,23900.0,22.8589,22.8673,22.8336,22.842,23900.0
2010-11-19 14:20:00,27.06,27.06,26.99,27.0,38100.0,22.8336,22.8336,22.7745,22.783,38100.0
2010-11-19 14:25:00,27.0,27.01,27.0,27.0,9300.0,22.783,22.7914,22.783,22.783,9300.0
2010-11-19 14:30:00,27.01,27.02,27.0,27.02,18900.0,22.7914,22.7998,22.783,22.7998,18900.0
2010-11-19 14:35:00,27.03,27.03,27.02,27.03,11300.0,22.8083,22.8083,22.7998,22.8083,11300.0
2010-11-19 14:40:00,27.03,27.05,27.02,27.05,36600.0,22.8083,22.8251,22.7998,22.8251,36600.0
2010-11-19 14:45:00,27.05,27.05,27.03,27.05,61100.0,22.8251,22.8251,22.8083,22.8251,61100.0
2010-11-19 14:50:00,27.05,27.06,27.04,27.05,14400.0,22.8251,22.8336,22.8167,22.8251,14400.0
2010-11-19 14:55:00,27.06,27.06,27.03,27.03,31700.0,22.8336,22.8336,22.8083,22.8083,31700.0
2010-11-19 15:00:00,27.04,27.07,27.03,27.07,35800.0,22.8167,22.842,22.8083,22.842,35800.0
2010-11-19 15:05:00,27.07,27.08,27.07,27.08,33700.0,22.842,22.8505,22.842,22.8505,33700.0
2010-11-19 15:10:00,27.07,27.08,27.03,27.04,47600.0,22.842,22.8505,22.8083,22.8167,47600.0
2010-11-19 15:15:00,27.04,27.07,27.03,27.06,34500.0,22.8167,22.842,22.8083,22.8336,34500.0
2010-11-19 15:20:00,27.05,27.06,27.05,27.05,15000.0,22.8251,22.8336,22.8251,22.8251,15000.0
2010-11-19 15:25:00,27.06,27.06,27.03,27.04,43500.0,22.8336,22.8336,22.8083,22.8167,43500.0
2010-11-19 15:30:00,27.04,27.05,27.03,27.04,60500.0,22.8167,22.8251,22.8083,22.8167,60500.0
2010-11-19 15:35:00,27.04,27.05,27.03,27.04,157700.0,22.8167,22.8251,22.8083,22.8167,157700.0
2010-11-19 15:40:00,27.04,27.04,27.03,27.04,26500.0,22.8167,22.8167,22.8083,22.8167,26500.0
2010-11-19 15:45:00,27.04,27.05,27.03,27.04,62800.0,22.8167,22.8251,22.8083,22.8167,62800.0
2010-11-19 15:50:00,27.03,27.04,27.0,27.03,91100.0,22.8083,22.8167,22.783,22.8083,91100.0
2010-11-19 15:55:00,27.03,27.03,26.99,26.99,226900.0,22.8083,22.8083,22.7745,22.7745,226900.0
2010-11-22 09:30:00,26.92,27.08,26.88,27.02,74400.0,22.7154,22.8505,22.6817,22.7998,74400.0
2010-11-22 09:35:00,27.05,27.1,27.04,27.06,37100.0,22.8251,22.8673,22.8167,22.8336,37100.0
2010-11-22 09:40:00,27.06,27.1,27.03,27.03,37600.0,22.8336,22.8673,22.8083,22.8083,37600.0
2010-11-22 09:45:00,27.04,27.08,27.03,27.05,65000.0,22.8167,22.8505,22.8083,22.8251,65000.0
2010-11-22 09:50:00,27.06,27.09,27.05,27.08,39400.0,22.8336,22.8589,22.8251,22.8505,39400.0
2010-11-22 09:55:00,27.08,27.13,27.08,27.13,73100.0,22.8505,22.8926,22.8505,22.8926,73100.0
2010-11-22 10:00:00,27.13,27.17,27.11,27.11,41300.0,22.8926,22.9264,22.8758,22.8758,41300.0
2010-11-22 10:05:00,27.12,27.13,27.11,27.13,23700.0,22.8842,22.8926,22.8758,22.8926,23700.0
2010-11-22 10:10:00,27.14,27.16,27.12,27.15,63600.0,22.9011,22.918,22.8842,22.9095,63600.0
2010-11-22 10:15:00,27.15,27.15,27.13,27.15,39200.0,22.9095,22.9095,22.8926,22.9095,39200.0
2010-11-22 10:20:00,27.15,27.15,27.12,27.13,20100.0,22.9095,22.9095,22.8842,22.8926,20100.0
2010-11-22 10:25:00,27.13,27.14,27.11,27.11,21500.0,22.8926,22.9011,22.8758,22.8758,21500.0
2010-11-22 10:30:00,27.12,27.12,27.09,27.1,29500.0,22.8842,22.8842,22.8589,22.8673,29500.0
2010-11-22 10:35:00,27.11,27.15,27.1,27.14,55700.0,22.8758,22.9095,22.8673,22.9011,55700.0
2010-11-22 10:40:00,27.13,27.14,27.12,27.14,15000.0,22.8926,22.9011,22.8842,22.9011,15000.0
2010-11-22 10:45:00,27.14,27.15,27.12,27.14,41600.0,22.9011,22.9095,22.8842,22.9011,41600.0
2010-11-22 10:50:00,27.13,27.15,27.13,27.15,50200.0,22.8926,22.9095,22.8926,22.9095,50200.0
2010-11-22 10:55:00,27.15,27.15,27.11,27.12,42300.0,22.9095,22.9095,22.8758,22.8842,42300.0
2010-11-22 11:00:00,27.11,27.13,27.1,27.11,19700.0,22.8758,22.8926,22.8673,22.8758,19700.0
2010-11-22 11:05:00,27.1,27.13,27.1,27.12,18500.0,22.8673,22.8926,22.8673,22.8842,18500.0
2010-11-22 11:10:00,27.13,27.13,27.12,27.13,10700.0,22.8926,22.8926,22.8842,22.8926,10700.0
2010-11-22 11:15:00,27.13,27.15,27.12,27.14,56600.0,22.8926,22.9095,22.8842,22.9011,56600.0
2010-11-22 11:20:00,27.13,27.13,27.1,27.11,24200.0,22.8926,22.8926,22.8673,22.8758,24200.0
2010-11-22 11:25:00,27.1,27.1,27.04,27.09,21300.0,22.8673,22.8673,22.8167,22.8589,21300.0
2010-11-22 11:30:00,27.1,27.1,27.08,27.09,6800.0,22.8673,22.8673,22.8505,22.8589,6800.0
2010-11-22 11:35:00,27.09,27.1,27.08,27.1,11100.0,22.8589,22.8673,22.8505,22.8673,11100.0
2010-11-22 11:40:00,27.09,27.1,27.08,27.08,10700.0,22.8589,22.8673,22.8505,22.8505,10700.0
2010-11-22 11:45:00,27.08,27.09,27.07,27.08,7000.0,22.8505,22.8589,22.842,22.8505,7000.0
2010-11-22 11:50:00,27.08,27.08,27.06,27.07,16700.0,22.8505,22.8505,22.8336,22.842,16700.0
2010-11-22 11:55:00,27.07,27.08,27.06,27.08,9200.0,22.842,22.8505,22.8336,22.8505,9200.0
2010-11-22 12:00:00,27.08,27.08,27.04,27.04,22000.0,22.8505,22.8505,22.8167,22.8167,22000.0
2010-11-22 12:05:00,27.05,27.05,27.03,27.04,9800.0,22.8251,22.8251,22.8083,22.8167,9800.0
2010-11-22 12:10:00,27.04,27.05,27.03,27.04,12200.0,22.8167,22.8251,22.8083,22.8167,12200.0
2010-11-22 12:15:00,27.05,27.05,27.03,27.04,9900.0,22.8251,22.8251,22.8083,22.8167,9900.0
2010-11-22 12:20:00,27.05,27.05,27.01,27.02,20900.0,22.8251,22.8251,22.7914,22.7998,20900.0
2010-11-22 12:25:00,27.02,27.02,26.95,26.96,36100.0,22.7998,22.7998,22.7408,22.7492,36100.0
2010-11-22 12:30:00,26.96,26.96,26.89,26.91,42000.0,22.7492,22.7492,22.6901,22.707,42000.0
2010-11-22 12:35:00,26.9,26.91,26.88,26.9,11500.0,22.6986,22.707,22.6817,22.6986,11500.0
2010-11-22 12:40:00,26.9,26.91,26.86,26.86,11200.0,22.6986,22.707,22.6648,22.6648,11200.0
2010-11-22 12:45:00,26.87,26.87,26.8,26.8,20800.0,22.6733,22.6733,22.6142,22.6142,20800.0
2010-11-22 12:50:00,26.8,26.83,26.78,26.83,26600.0,22.6142,22.6395,22.5973,22.6395,26600.0
2010-11-22 12:55:00,26.83,26.83,26.8,26.8,15000.0,22.6395,22.6395,22.6142,22.6142,15000.0
2010-11-22 13:00:00,26.8,26.81,26.76,26.8,25100.0,22.6142,22.6226,22.5804,22.6142,25100.0
2010-11-22 13:05:00,26.8,26.81,26.76,26.77,10800.0,22.6142,22.6226,22.5804,22.5889,10800.0
2010-11-22 13:10:00,26.78,26.87,26.78,26.86,51700.0,22.5973,22.6733,22.5973,22.6648,51700.0
2010-11-22 13:15:00,26.87,26.9,26.86,26.9,11200.0,22.6733,22.6986,22.6648,22.6986,11200.0
2010-11-22 13:20:00,26.9,26.94,26.88,26.92,28400.0,22.6986,22.7323,22.6817,22.7154,28400.0
2010-11-22 13:25:00,26.92,26.97,26.9,26.96,30200.0,22.7154,22.7576,22.6986,22.7492,30200.0
2010-11-22 13:30:00,26.96,27.01,26.96,26.99,39500.0,22.7492,22.7914,22.7492,22.7745,39500.0
2010-11-22 13:35:00,26.99,27.0,26.99,26.99,7200.0,22.7745,22.783,22.7745,22.7745,7200.0
2010-11-22 13:40:00,27.0,27.01,26.99,27.01,14200.0,22.783,22.7914,22.7745,22.7914,14200.0
2010-11-22 13:45:00,27.0,27.01,26.99,27.0,30700.0,22.783,22.7914,22.7745,22.783,30700.0
2010-11-22 13:50:00,27.0,27.02,26.99,26.99,31400.0,22.783,22.7998,22.7745,22.7745,31400.0
2010-11-22 13:55:00,27.0,27.0,26.99,27.0,19700.0,22.783,22.783,22.7745,22.783,19700.0
2010-11-22 14:00:00,27.0,27.02,26.97,27.0,35700.0,22.783,22.7998,22.7576,22.783,35700.0
2010-11-22 14:05:00,27.01,27.01,26.99,26.99,32700.0,22.7914,22.7914,22.7745,22.7745,32700.0
2010-11-22 14:10:00,27.0,27.03,27.0,27.02,26800.0,22.783,22.8083,22.783,22.7998,26800.0
2010-11-22 14:15:00,27.02,27.04,27.0,27.03,15000.0,22.7998,22.8167,22.783,22.8083,15000.0
2010-11-22 14:20:00,27.03,27.04,26.98,26.99,57000.0,22.8083,22.8167,22.7661,22.7745,57000.0
2010-11-22 14:25:00,26.99,27.0,26.97,26.98,8200.0,22.7745,22.783,22.7576,22.7661,8200.0
2010-11-22 14:30:00,26.97,27.0,26.97,27.0,12800.0,22.7576,22.783,22.7576,22.783,12800.0
2010-11-22 14:35:00,27.0,27.0,26.99,27.0,27000.0,22.783,22.783,22.7745,22.783,27000.0
2010-11-22 14:40:00,27.0,27.01,26.99,26.99,25400.0,22.783,22.7914,22.7745,22.7745,25400.0
2010-11-22 14:45:00,26.99,27.02,26.98,27.0,96200.0,22.7745,22.7998,22.7661,22.783,96200.0
2010-11-22 14:50:00,27.01,27.02,26.99,27.0,25400.0,22.7914,22.7998,22.7745,22.783,25400.0
2010-11-22 14:55:00,27.0,27.01,26.99,26.99,24400.0,22.783,22.7914,22.7745,22.7745,24400.0
2010-11-22 15:00:00,27.0,27.02,26.98,26.99,43200.0,22.783,22.7998,22.7661,22.7745,43200.0
2010-11-22 15:05:00,26.99,27.0,26.99,27.0,14500.0,22.7745,22.783,22.7745,22.783,14500.0
2010-11-22 15:10:00,27.0,27.0,26.98,26.99,26500.0,22.783,22.783,22.7661,22.7745,26500.0
2010-11-22 15:15:00,26.99,27.0,26.97,26.98,61100.0,22.7745,22.783,22.7576,22.7661,61100.0
2010-11-22 15:20:00,26.98,26.99,26.96,26.98,28900.0,22.7661,22.7745,22.7492,22.7661,28900.0
2010-11-22 15:25:00,26.98,26.98,26.93,26.95,27800.0,22.7661,22.7661,22.7239,22.7408,27800.0
2010-11-22 15:30:00,26.95,26.98,26.95,26.95,48700.0,22.7408,22.7661,22.7408,22.7408,48700.0
2010-11-22 15:35:00,26.95,26.98,26.94,26.98,66700.0,22.7408,22.7661,22.7323,22.7661,66700.0
2010-11-22 15:40:00,26.98,26.99,26.96,26.97,76800.0,22.7661,22.7745,22.7492,22.7576,76800.0
2010-11-22 15:45:00,26.98,26.99,26.94,26.95,103800.0,22.7661,22.7745,22.7323,22.7408,103800.0
2010-11-22 15:50:00,26.96,26.96,26.92,26.92,102500.0,22.7492,22.7492,22.7154,22.7154,102500.0
2010-11-22 15:55:00,26.92,26.94,26.9,26.9,137800.0,22.7154,22.7323,22.6986,22.6986,137800.0
2010-11-23 09:30:00,26.62,26.68,26.53,26.6,40300.0,22.4623,22.5129,22.3864,22.4454,40300.0
2010-11-23 09:35:00,26.59,26.66,26.51,26.57,22300.0,22.437,22.4961,22.3695,22.4201,22300.0
2010-11-23 09:40:00,26.56,26.63,26.53,26.59,33800.0,22.4117,22.4707,22.3864,22.437,33800.0
2010-11-23 09:45:00,26.59,26.61,26.58,26.6,16700.0,22.437,22.4539,22.4285,22.4454,16700.0
2010-11-23 09:50:00,26.59,26.59,26.51,26.56,54700.0,22.437,22.437,22.3695,22.4117,54700.0
2010-11-23 09:55:00,26.56,26.59,26.45,26.46,81300.0,22.4117,22.437,22.3189,22.3273,81300.0
2010-11-23 10:00:00,26.46,26.46,26.41,26.41,52100.0,22.3273,22.3273,22.2851,22.2851,52100.0
2010-11-23 10:05:00,26.41,26.5,26.39,26.5,15400.0,22.2851,22.361,22.2682,22.361,15400.0
2010-11-23 10:10:00,26.5,26.5,26.47,26.5,11400.0,22.361,22.361,22.3357,22.361,11400.0
2010-11-23 10:15:00,26.5,26.51,26.49,26.49,22200.0,22.361,22.3695,22.3526,22.3526,22200.0
2010-11-23 10:20:00,26.49,26.5,26.45,26.47,17200.0,22.3526,22.361,22.3189,22.3357,17200.0
2010-11-23 10:25:00,26.48,26.5,26.48,26.5,15800.0,22.3442,22.361,22.3442,22.361,15800.0
2010-11-23 10:30:00,26.5,26.51,26.48,26.5,53900.0,22.361,22.3695,22.3442,22.361,53900.0
2010-11-23 10:35:00,26.5,26.56,26.5,26.52,20600.0,22.361,22.4117,22.361,22.3779,20600.0
2010-11-23 10:40:00,26.53,26.53,26.5,26.51,25000.0,22.3864,22.3864,22.361,22.3695,25000.0
2010-11-23 10:45:00,26.51,26.54,26.48,26.5,42600.0,22.3695,22.3948,22.3442,22.361,42600.0
2010-11-23 10:50:00,26.5,26.51,26.48,26.48,10600.0,22.361,22.3695,22.3442,22.3442,10600.0
2010-11-23 10:55:00,26.48,26.51,26.46,26.49,12200.0,22.3442,22.3695,22.3273,22.3526,12200.0
2010-11-23 11:00:00,26.5,26.5,26.44,26.44,22500.0,22.361,22.361,22.3104,22.3104,22500.0
2010-11-23 11:05:00,26.44,26.46,26.42,26.42,19200.0,22.3104,22.3273,22.2935,22.2935,19200.0
2010-11-23 11:10:00,26.42,26.43,26.4,26.42,13000.0,22.2935,22.302,22.2767,22.2935,13000.0
2010-11-23 11:15:00,26.41,26.44,26.41,26.44,8900.0,22.2851,22.3104,22.2851,22.3104,8900.0
2010-11-23 11:20:00,26.44,26.46,26.42,26.42,17200.0,22.3104,22.3273,22.2935,22.2935,17200.0
2010-11-23 11:25:00,26.42,26.45,26.4,26.41,15200.0,22.2935,22.3189,22.2767,22.2851,15200.0
2010-11-23 11:30:00,26.41,26.42,26.39,26.41,18300.0,22.2851,22.2935,22.2682,22.2851,18300.0
2010-11-23 11:35:00,26.4,26.42,26.39,26.42,13500.0,22.2767,22.2935,22.2682,22.2935,13500.0
2010-11-23 11:40:00,26.42,26.46,26.42,26.46,11000.0,22.2935,22.3273,22.2935,22.3273,11000.0
2010-11-23 11:45:00,26.45,26.49,26.45,26.48,11300.0,22.3189,22.3526,22.3189,22.3442,11300.0
2010-11-23 11:50:00,26.48,26.52,26.47,26.51,11700.0,22.3442,22.3779,22.3357,22.3695,11700.0
2010-11-23 11:55:00,26.52,26.54,26.51,26.51,11500.0,22.3779,22.3948,22.3695,22.3695,11500.0
2010-11-23 12:00:00,26.52,26.52,26.5,26.5,6900.0,22.3779,22.3779,22.361,22.361,6900.0
2010-11-23 12:05:00,26.5,26.53,26.49,26.52,15200.0,22.361,22.3864,22.3526,22.3779,15200.0
2010-11-23 12:10:00,26.52,26.53,26.5,26.5,6700.0,22.3779,22.3864,22.361,22.361,6700.0
2010-11-23 12:15:00,26.5,26.5,26.47,26.49,6600.0,22.361,22.361,22.3357,22.3526,6600.0
2010-11-23 12:20:00,26.5,26.5,26.47,26.48,12300.0,22.361,22.361,22.3357,22.3442,12300.0
2010-11-23 12:25:00,26.48,26.5,26.48,26.49,12700.0,22.3442,22.361,22.3442,22.3526,12700.0
2010-11-23 12:30:00,26.5,26.52,26.46,26.47,11700.0,22.361,22.3779,22.3273,22.3357,11700.0
2010-11-23 12:35:00,26.48,26.5,26.45,26.5,9000.0,22.3442,22.361,22.3189,22.361,9000.0
2010-11-23 12:40:00,26.5,26.5,26.47,26.48,10000.0,22.361,22.361,22.3357,22.3442,10000.0
2010-11-23 12:45:00,26.49,26.52,26.49,26.5,14900.0,22.3526,22.3779,22.3526,22.361,14900.0
2010-11-23 12:50:00,26.51,26.55,26.49,26.55,15400.0,22.3695,22.4032,22.3526,22.4032,15400.0
2010-11-23 12:55:00,26.55,26.55,26.53,26.54,7000.0,22.4032,22.4032,22.3864,22.3948,7000.0
2010-11-23 13:00:00,26.54,26.54,26.53,26.53,2200.0,22.3948,22.3948,22.3864,22.3864,2200.0
2010-11-23 13:05:00,26.54,26.55,26.52,26.52,8600.0,22.3948,22.4032,22.3779,22.3779,8600.0
2010-11-23 13:10:00,26.52,26.54,26.52,26.53,12200.0,22.3779,22.3948,22.3779,22.3864,12200.0
2010-11-23 13:15:00,26.53,26.53,26.52,26.53,12000.0,22.3864,22.3864,22.3779,22.3864,12000.0
2010-11-23 13:20:00,26.52,26.53,26.51,26.52,12700.0,22.3779,22.3864,22.3695,22.3779,12700.0
2010-11-23 13:25:00,26.53,26.54,26.52,26.53,14700.0,22.3864,22.3948,22.3779,22.3864,14700.0
2010-11-23 13:30:00,26.53,26.55,26.52,26.53,11000.0,22.3864,22.4032,22.3779,22.3864,11000.0
2010-11-23 13:35:00,26.54,26.54,26.5,26.51,10600.0,22.3948,22.3948,22.361,22.3695,10600.0
2010-11-23 13:40:00,26.51,26.52,26.5,26.51,8900.0,22.3695,22.3779,22.361,22.3695,8900.0
2010-11-23 13:45:00,26.51,26.52,26.5,26.5,13500.0,22.3695,22.3779,22.361,22.361,13500.0
2010-11-23 13:50:00,26.5,26.54,26.5,26.54,9200.0,22.361,22.3948,22.361,22.3948,9200.0
2010-11-23 13:55:00,26.54,26.54,26.49,26.5,10700.0,22.3948,22.3948,22.3526,22.361,10700.0
2010-11-23 14:00:00,26.5,26.53,26.46,26.49,29200.0,22.361,22.3864,22.3273,22.3526,29200.0
2010-11-23 14:05:00,26.49,26.5,26.47,26.48,9500.0,22.3526,22.361,22.3357,22.3442,9500.0
2010-11-23 14:10:00,26.47,26.5,26.47,26.5,7000.0,22.3357,22.361,22.3357,22.361,7000.0
2010-11-23 14:15:00,26.5,26.5,26.46,26.46,14100.0,22.361,22.361,22.3273,22.3273,14100.0
2010-11-23 14:20:00,26.46,26.47,26.42,26.43,13400.0,22.3273,22.3357,22.2935,22.302,13400.0
2010-11-23 14:25:00,26.44,26.45,26.42,26.45,10400.0,22.3104,22.3189,22.2935,22.3189,10400.0
2010-11-23 14:30:00,26.45,26.45,26.41,26.42,17000.0,22.3189,22.3189,22.2851,22.2935,17000.0
2010-11-23 14:35:00,26.43,26.44,26.42,26.42,8700.0,22.302,22.3104,22.2935,22.2935,8700.0
2010-11-23 14:40:00,26.43,26.43,26.42,26.42,15200.0,22.302,22.302,22.2935,22.2935,15200.0
2010-11-23 14:45:00,26.42,26.42,26.37,26.41,20900.0,22.2935,22.2935,22.2513,22.2851,20900.0
2010-11-23 14:50:00,26.41,26.45,26.4,26.45,11700.0,22.2851,22.3189,22.2767,22.3189,11700.0
2010-11-23 14:55:00,26.45,26.45,26.43,26.43,8100.0,22.3189,22.3189,22.302,22.302,8100.0
2010-11-23 15:00:00,26.44,26.46,26.41,26.41,19500.0,22.3104,22.3273,22.2851,22.2851,19500.0
2010-11-23 15:05:00,26.42,26.47,26.42,26.44,21000.0,22.2935,22.3357,22.2935,22.3104,21000.0
2010-11-23 15:10:00,26.44,26.45,26.4,26.44,27800.0,22.3104,22.3189,22.2767,22.3104,27800.0
2010-11-23 15:15:00,26.44,26.45,26.41,26.42,26700.0,22.3104,22.3189,22.2851,22.2935,26700.0
2010-11-23 15:20:00,26.42,26.44,26.39,26.44,15900.0,22.2935,22.3104,22.2682,22.3104,15900.0
2010-11-23 15:25:00,26.43,26.44,26.42,26.44,18000.0,22.302,22.3104,22.2935,22.3104,18000.0
2010-11-23 15:30:00,26.44,26.46,26.42,26.42,26900.0,22.3104,22.3273,22.2935,22.2935,26900.0
2010-11-23 15:35:00,26.42,26.45,26.42,26.45,22200.0,22.2935,22.3189,22.2935,22.3189,22200.0
2010-11-23 15:40:00,26.45,26.45,26.43,26.43,29400.0,22.3189,22.3189,22.302,22.302,29400.0
2010-11-23 15:45:00,26.43,26.43,26.37,26.37,124600.0,22.302,22.302,22.2513,22.2513,124600.0
2010-11-23 15:50:00,26.37,26.38,26.34,26.36,60600.0,22.2513,22.2598,22.226,22.2429,60600.0
2010-11-23 15:55:00,26.36,26.36,26.32,26.33,178200.0,22.2429,22.2429,22.2092,22.2176,178200.0
2010-11-24 09:30:00,26.64,26.71,26.45,26.46,27200.0,22.4792,22.5382,22.3189,22.3273,27200.0
2010-11-24 09:35:00,26.49,26.54,26.43,26.44,18000.0,22.3526,22.3948,22.302,22.3104,18000.0
2010-11-24 09:40:00,26.45,26.48,26.43,26.46,22900.0,22.3189,22.3442,22.302,22.3273,22900.0
2010-11-24 09:45:00,26.46,26.5,26.4,26.48,24100.0,22.3273,22.361,22.2767,22.3442,24100.0
2010-11-24 09:50:00,26.48,26.5,26.47,26.5,12600.0,22.3442,22.361,22.3357,22.361,12600.0
2010-11-24 09:55:00,26.5,26.52,26.48,26.48,26900.0,22.361,22.3779,22.3442,22.3442,26900.0
2010-11-24 10:00:00,26.49,26.49,26.43,26.44,22600.0,22.3526,22.3526,22.302,22.3104,22600.0
2010-11-24 10:05:00,26.44,26.47,26.42,26.46,14200.0,22.3104,22.3357,22.2935,22.3273,14200.0
2010-11-24 10:10:00,26.47,26.5,26.47,26.48,17700.0,22.3357,22.361,22.3357,22.3442,17700.0
2010-11-24 10:15:00,26.48,26.51,26.47,26.5,25400.0,22.3442,22.3695,22.3357,22.361,25400.0
2010-11-24 10:20:00,26.5,26.52,26.47,26.49,44800.0,22.361,22.3779,22.3357,22.3526,44800.0
2010-11-24 10:25:00,26.49,26.51,26.49,26.5,26800.0,22.3526,22.3695,22.3526,22.361,26800.0
2010-11-24 10:30:00,26.5,26.5,26.49,26.5,18500.0,22.361,22.361,22.3526,22.361,18500.0
2010-11-24 10:35:00,26.49,26.5,26.49,26.5,15200.0,22.3526,22.361,22.3526,22.361,15200.0
2010-11-24 10:40:00,26.5,26.5,26.49,26.5,172300.0,22.361,22.361,22.3526,22.361,172300.0
2010-11-24 10:45:00,26.5,26.5,26.47,26.48,37200.0,22.361,22.361,22.3357,22.3442,37200.0
2010-11-24 10:50:00,26.48,26.49,26.47,26.47,17100.0,22.3442,22.3526,22.3357,22.3357,17100.0
2010-11-24 10:55:00,26.48,26.48,26.45,26.48,24500.0,22.3442,22.3442,22.3189,22.3442,24500.0
2010-11-24 11:00:00,26.48,26.48,26.46,26.47,24800.0,22.3442,22.3442,22.3273,22.3357,24800.0
2010-11-24 11:05:00,26.47,26.48,26.46,26.48,21600.0,22.3357,22.3442,22.3273,22.3442,21600.0
2010-11-24 11:10:00,26.48,26.49,26.45,26.45,23800.0,22.3442,22.3526,22.3189,22.3189,23800.0
2010-11-24 11:15:00,26.46,26.48,26.46,26.48,7800.0,22.3273,22.3442,22.3273,22.3442,7800.0
2010-11-24 11:20:00,26.48,26.49,26.47,26.49,12700.0,22.3442,22.3526,22.3357,22.3526,12700.0
2010-11-24 11:25:00,26.49,26.5,26.48,26.5,21300.0,22.3526,22.361,22.3442,22.361,21300.0
2010-11-24 11:30:00,26.5,26.5,26.49,26.49,61600.0,22.361,22.361,22.3526,22.3526,61600.0
2010-11-24 11:35:00,26.5,26.5,26.49,26.5,17100.0,22.361,22.361,22.3526,22.361,17100.0
2010-11-24 11:40:00,26.5,26.5,26.49,26.49,19200.0,22.361,22.361,22.3526,22.3526,19200.0
2010-11-24 11:45:00,26.5,26.5,26.49,26.5,6000.0,22.361,22.361,22.3526,22.361,6000.0
2010-11-24 11:50:00,26.5,26.5,26.49,26.5,15200.0,22.361,22.361,22.3526,22.361,15200.0
2010-11-24 11:55:00,26.49,26.55,26.49,26.54,24500.0,22.3526,22.4032,22.3526,22.3948,24500.0
2010-11-24 12:00:00,26.55,26.55,26.51,26.51,27800.0,22.4032,22.4032,22.3695,22.3695,27800.0
2010-11-24 12:05:00,26.51,26.52,26.49,26.5,12300.0,22.3695,22.3779,22.3526,22.361,12300.0
2010-11-24 12:10:00,26.5,26.5,26.49,26.5,3400.0,22.361,22.361,22.3526,22.361,3400.0
2010-11-24 12:15:00,26.49,26.56,26.49,26.52,27800.0,22.3526,22.4117,22.3526,22.3779,27800.0
2010-11-24 12:20:00,26.52,26.55,26.52,26.54,9000.0,22.3779,22.4032,22.3779,22.3948,9000.0
2010-11-24 12:25:00,26.54,26.54,26.51,26.53,18800.0,22.3948,22.3948,22.3695,22.3864,18800.0
2010-11-24 12:30:00,26.53,26.53,26.52,26.52,4700.0,22.3864,22.3864,22.3779,22.3779,4700.0
2010-11-24 12:35:00,26.53,26.54,26.49,26.49,26000.0,22.3864,22.3948,22.3526,22.3526,26000.0
2010-11-24 12:40:00,26.5,26.53,26.49,26.5,16700.0,22.361,22.3864,22.3526,22.361,16700.0
2010-11-24 12:45:00,26.5,26.51,26.48,26.5,13500.0,22.361,22.3695,22.3442,22.361,13500.0
2010-11-24 12:50:00,26.5,26.51,26.49,26.5,20500.0,22.361,22.3695,22.3526,22.361,20500.0
2010-11-24 12:55:00,26.49,26.51,26.49,26.5,5200.0,22.3526,22.3695,22.3526,22.361,5200.0
2010-11-24 13:00:00,26.49,26.5,26.48,26.5,10300.0,22.3526,22.361,22.3442,22.361,10300.0
2010-11-24 13:05:00,26.5,26.51,26.49,26.51,14500.0,22.361,22.3695,22.3526,22.3695,14500.0
2010-11-24 13:10:00,26.52,26.53,26.51,26.52,15500.0,22.3779,22.3864,22.3695,22.3779,15500.0
2010-11-24 13:15:00,26.53,26.55,26.52,26.52,10800.0,22.3864,22.4032,22.3779,22.3779,10800.0
2010-11-24 13:20:00,26.53,26.57,26.52,26.54,19300.0,22.3864,22.4201,22.3779,22.3948,19300.0
2010-11-24 13:25:00,26.55,26.55,26.5,26.52,38200.0,22.4032,22.4032,22.361,22.3779,38200.0
2010-11-24 13:30:00,26.53,26.56,26.52,26.55,8100.0,22.3864,22.4117,22.3779,22.4032,8100.0
2010-11-24 13:35:00,26.56,26.59,26.56,26.56,15200.0,22.4117,22.437,22.4117,22.4117,15200.0
2010-11-24 13:40:00,26.56,26.56,26.52,26.53,15000.0,22.4117,22.4117,22.3779,22.3864,15000.0
2010-11-24 13:45:00,26.52,26.53,26.52,26.52,6900.0,22.3779,22.3864,22.3779,22.3779,6900.0
2010-11-24 13:50:00,26.53,26.55,26.52,26.53,15800.0,22.3864,22.4032,22.3779,22.3864,15800.0
2010-11-24 13:55:00,26.52,26.52,26.5,26.5,11000.0,22.3779,22.3779,22.361,22.361,11000.0
2010-11-24 14:00:00,26.51,26.53,26.5,26.53,11500.0,22.3695,22.3864,22.361,22.3864,11500.0
2010-11-24 14:05:00,26.53,26.53,26.52,26.53,4500.0,22.3864,22.3864,22.3779,22.3864,4500.0
2010-11-24 14:10:00,26.53,26.56,26.52,26.55,18300.0,22.3864,22.4117,22.3779,22.4032,18300.0
2010-11-24 14:15:00,26.55,26.56,26.55,26.56,7600.0,22.4032,22.4117,22.4032,22.4117,7600.0
2010-11-24 14:20:00,26.56,26.56,26.51,26.51,24800.0,22.4117,22.4117,22.3695,22.3695,24800.0
2010-11-24 14:25:00,26.51,26.57,26.51,26.55,26100.0,22.3695,22.4201,22.3695,22.4032,26100.0
2010-11-24 14:30:00,26.55,26.59,26.54,26.59,29500.0,22.4032,22.437,22.3948,22.437,29500.0
2010-11-24 14:35:00,26.58,26.6,26.57,26.57,11600.0,22.4285,22.4454,22.4201,22.4201,11600.0
2010-11-24 14:40:00,26.58,26.61,26.58,26.6,121100.0,22.4285,22.4539,22.4285,22.4454,121100.0
2010-11-24 14:45:00,26.6,26.6,26.58,26.6,19800.0,22.4454,22.4454,22.4285,22.4454,19800.0
2010-11-24 14:50:00,26.6,26.61,26.58,26.58,13100.0,22.4454,22.4539,22.4285,22.4285,13100.0
2010-11-24 14:55:00,26.58,26.6,26.56,26.56,24300.0,22.4285,22.4454,22.4117,22.4117,24300.0
2010-11-24 15:00:00,26.57,26.61,26.56,26.61,12700.0,22.4201,22.4539,22.4117,22.4539,12700.0
2010-11-24 15:05:00,26.62,26.62,26.6,26.62,39900.0,22.4623,22.4623,22.4454,22.4623,39900.0
2010-11-24 15:10:00,26.61,26.62,26.59,26.6,12400.0,22.4539,22.4623,22.437,22.4454,12400.0
2010-11-24 15:15:00,26.6,26.61,26.58,26.58,21400.0,22.4454,22.4539,22.4285,22.4285,21400.0
2010-11-24 15:20:00,26.58,26.67,26.58,26.66,60300.0,22.4285,22.5045,22.4285,22.4961,60300.0
2010-11-24 15:25:00,26.66,26.7,26.64,26.65,40500.0,22.4961,22.5298,22.4792,22.4876,40500.0
2010-11-24 15:30:00,26.65,26.66,26.63,26.64,19200.0,22.4876,22.4961,22.4707,22.4792,19200.0
2010-11-24 15:35:00,26.63,26.64,26.59,26.59,22400.0,22.4707,22.4792,22.437,22.437,22400.0
2010-11-24 15:40:00,26.59,26.6,26.57,26.57,31500.0,22.437,22.4454,22.4201,22.4201,31500.0
2010-11-24 15:45:00,26.57,26.58,26.52,26.55,69000.0,22.4201,22.4285,22.3779,22.4032,69000.0
2010-11-24 15:50:00,26.54,26.58,26.54,26.58,39400.0,22.3948,22.4285,22.3948,22.4285,39400.0
2010-11-24 15:55:00,26.58,26.67,26.57,26.66,138900.0,22.4285,22.5045,22.4201,22.4961,138900.0
2010-11-26 09:30:00,26.35,26.45,26.31,26.4,34100.0,22.2345,22.3189,22.2007,22.2767,34100.0
2010-11-26 09:35:00,26.41,26.44,26.37,26.38,14800.0,22.2851,22.3104,22.2513,22.2598,14800.0
2010-11-26 09:40:00,26.39,26.49,26.38,26.43,33200.0,22.2682,22.3526,22.2598,22.302,33200.0
2010-11-26 09:45:00,26.43,26.43,26.39,26.41,12000.0,22.302,22.302,22.2682,22.2851,12000.0
2010-11-26 09:50:00,26.4,26.45,26.4,26.44,8700.0,22.2767,22.3189,22.2767,22.3104,8700.0
2010-11-26 09:55:00,26.45,26.52,26.43,26.52,51800.0,22.3189,22.3779,22.302,22.3779,51800.0
2010-11-26 10:00:00,26.52,26.54,26.5,26.53,20200.0,22.3779,22.3948,22.361,22.3864,20200.0
2010-11-26 10:05:00,26.54,26.58,26.52,26.56,14200.0,22.3948,22.4285,22.3779,22.4117,14200.0
2010-11-26 10:10:00,26.56,26.62,26.54,26.61,15500.0,22.4117,22.4623,22.3948,22.4539,15500.0
2010-11-26 10:15:00,26.62,26.63,26.57,26.63,17800.0,22.4623,22.4707,22.4201,22.4707,17800.0
2010-11-26 10:20:00,26.63,26.69,26.62,26.62,17200.0,22.4707,22.5214,22.4623,22.4623,17200.0
2010-11-26 10:25:00,26.63,26.63,26.59,26.59,6100.0,22.4707,22.4707,22.437,22.437,6100.0
2010-11-26 10:30:00,26.6,26.6,26.57,26.59,11500.0,22.4454,22.4454,22.4201,22.437,11500.0
2010-11-26 10:35:00,26.59,26.71,26.59,26.71,8000.0,22.437,22.5382,22.437,22.5382,8000.0
2010-11-26 10:40:00,26.71,26.73,26.7,26.73,18600.0,22.5382,22.5551,22.5298,22.5551,18600.0
2010-11-26 10:45:00,26.73,26.74,26.68,26.68,43400.0,22.5551,22.5636,22.5129,22.5129,43400.0
2010-11-26 10:50:00,26.68,26.69,26.67,26.67,9500.0,22.5129,22.5214,22.5045,22.5045,9500.0
2010-11-26 10:55:00,26.67,26.68,26.65,26.66,10400.0,22.5045,22.5129,22.4876,22.4961,10400.0
2010-11-26 11:00:00,26.65,26.66,26.64,26.64,8900.0,22.4876,22.4961,22.4792,22.4792,8900.0
2010-11-26 11:05:00,26.64,26.69,26.63,26.68,16700.0,22.4792,22.5214,22.4707,22.5129,16700.0
2010-11-26 11:10:00,26.67,26.67,26.64,26.64,6900.0,22.5045,22.5045,22.4792,22.4792,6900.0
2010-11-26 11:15:00,26.64,26.65,26.63,26.65,9500.0,22.4792,22.4876,22.4707,22.4876,9500.0
2010-11-26 11:20:00,26.64,26.65,26.64,26.65,1600.0,22.4792,22.4876,22.4792,22.4876,1600.0
2010-11-26 11:25:00,26.64,26.64,26.62,26.62,9400.0,22.4792,22.4792,22.4623,22.4623,9400.0
2010-11-26 11:30:00,26.63,26.65,26.62,26.64,12600.0,22.4707,22.4876,22.4623,22.4792,12600.0
2010-11-26 11:35:00,26.64,26.64,26.62,26.64,9300.0,22.4792,22.4792,22.4623,22.4792,9300.0
2010-11-26 11:40:00,26.64,26.64,26.57,26.58,13000.0,22.4792,22.4792,22.4201,22.4285,13000.0
2010-11-26 11:45:00,26.58,26.59,26.57,26.58,5200.0,22.4285,22.437,22.4201,22.4285,5200.0
2010-11-26 11:50:00,26.58,26.59,26.58,26.59,3900.0,22.4285,22.437,22.4285,22.437,3900.0
2010-11-26 11:55:00,26.58,26.63,26.56,26.63,14300.0,22.4285,22.4707,22.4117,22.4707,14300.0
2010-11-26 12:00:00,26.63,26.63,26.58,26.62,12600.0,22.4707,22.4707,22.4285,22.4623,12600.0
2010-11-26 12:05:00,26.62,26.67,26.62,26.65,35000.0,22.4623,22.5045,22.4623,22.4876,35000.0
2010-11-26 12:10:00,26.65,26.72,26.64,26.71,65300.0,22.4876,22.5467,22.4792,22.5382,65300.0
2010-11-26 12:15:00,26.72,26.77,26.72,26.77,14100.0,22.5467,22.5889,22.5467,22.5889,14100.0
2010-11-26 12:20:00,26.76,26.8,26.72,26.72,14200.0,22.5804,22.6142,22.5467,22.5467,14200.0
2010-11-26 12:25:00,26.72,26.77,26.72,26.77,8700.0,22.5467,22.5889,22.5467,22.5889,8700.0
2010-11-26 12:30:00,26.77,26.81,26.76,26.81,7900.0,22.5889,22.6226,22.5804,22.6226,7900.0
2010-11-26 12:35:00,26.81,26.86,26.81,26.83,15400.0,22.6226,22.6648,22.6226,22.6395,15400.0
2010-11-26 12:40:00,26.83,26.86,26.78,26.8,25000.0,22.6395,22.6648,22.5973,22.6142,25000.0
2010-11-26 12:45:00,26.8,26.8,26.74,26.8,29500.0,22.6142,22.6142,22.5636,22.6142,29500.0
2010-11-26 12:50:00,26.8,26.8,26.74,26.74,17100.0,22.6142,22.6142,22.5636,22.5636,17100.0
2010-11-26 12:55:00,26.74,26.75,26.65,26.67,69600.0,22.5636,22.572,22.4876,22.5045,69600.0
2010-11-29 09:30:00,26.58,26.94,26.43,26.94,53800.0,22.4285,22.7323,22.302,22.7323,53800.0
2010-11-29 09:35:00,26.94,26.96,26.84,26.9,40200.0,22.7323,22.7492,22.6479,22.6986,40200.0
2010-11-29 09:40:00,26.88,27.05,26.85,26.95,100900.0,22.6817,22.8251,22.6564,22.7408,100900.0
2010-11-29 09:45:00,26.92,26.93,26.82,26.83,46700.0,22.7154,22.7239,22.6311,22.6395,46700.0
2010-11-29 09:50:00,26.82,26.86,26.74,26.74,24900.0,22.6311,22.6648,22.5636,22.5636,24900.0
2010-11-29 09:55:00,26.74,26.74,26.57,26.61,24200.0,22.5636,22.5636,22.4201,22.4539,24200.0
2010-11-29 10:00:00,26.63,26.63,26.5,26.51,20600.0,22.4707,22.4707,22.361,22.3695,20600.0
2010-11-29 10:05:00,26.52,26.63,26.52,26.63,18500.0,22.3779,22.4707,22.3779,22.4707,18500.0
2010-11-29 10:10:00,26.65,26.67,26.6,26.67,13800.0,22.4876,22.5045,22.4454,22.5045,13800.0
2010-11-29 10:15:00,26.68,26.71,26.65,26.65,14800.0,22.5129,22.5382,22.4876,22.4876,14800.0
2010-11-29 10:20:00,26.65,26.65,26.57,26.58,17400.0,22.4876,22.4876,22.4201,22.4285,17400.0
2010-11-29 10:25:00,26.58,26.58,26.53,26.53,8100.0,22.4285,22.4285,22.3864,22.3864,8100.0
2010-11-29 10:30:00,26.53,26.66,26.53,26.65,16300.0,22.3864,22.4961,22.3864,22.4876,16300.0
2010-11-29 10:35:00,26.66,26.66,26.59,26.63,18400.0,22.4961,22.4961,22.437,22.4707,18400.0
2010-11-29 10:40:00,26.64,26.73,26.64,26.7,27300.0,22.4792,22.5551,22.4792,22.5298,27300.0
2010-11-29 10:45:00,26.71,26.77,26.71,26.75,43000.0,22.5382,22.5889,22.5382,22.572,43000.0
2010-11-29 10:50:00,26.76,26.76,26.74,26.74,14800.0,22.5804,22.5804,22.5636,22.5636,14800.0
2010-11-29 10:55:00,26.74,26.74,26.72,26.73,33000.0,22.5636,22.5636,22.5467,22.5551,33000.0
2010-11-29 11:00:00,26.73,26.75,26.72,26.74,18900.0,22.5551,22.572,22.5467,22.5636,18900.0
2010-11-29 11:05:00,26.75,26.78,26.73,26.77,24000.0,22.572,22.5973,22.5551,22.5889,24000.0
2010-11-29 11:10:00,26.76,26.79,26.75,26.79,8500.0,22.5804,22.6058,22.572,22.6058,8500.0
2010-11-29 11:15:00,26.79,26.8,26.73,26.75,12700.0,22.6058,22.6142,22.5551,22.572,12700.0
2010-11-29 11:20:00,26.75,26.77,26.66,26.68,11600.0,22.572,22.5889,22.4961,22.5129,11600.0
2010-11-29 11:25:00,26.68,26.68,26.66,26.67,9400.0,22.5129,22.5129,22.4961,22.5045,9400.0
2010-11-29 11:30:00,26.67,26.69,26.67,26.67,10100.0,22.5045,22.5214,22.5045,22.5045,10100.0
2010-11-29 11:35:00,26.67,26.7,26.66,26.68,11600.0,22.5045,22.5298,22.4961,22.5129,11600.0
2010-11-29 11:40:00,26.67,26.67,26.55,26.57,19700.0,22.5045,22.5045,22.4032,22.4201,19700.0
2010-11-29 11:45:00,26.56,26.58,26.55,26.56,6800.0,22.4117,22.4285,22.4032,22.4117,6800.0
2010-11-29 11:50:00,26.57,26.58,26.52,26.53,34800.0,22.4201,22.4285,22.3779,22.3864,34800.0
2010-11-29 11:55:00,26.51,26.59,26.51,26.57,9800.0,22.3695,22.437,22.3695,22.4201,9800.0
2010-11-29 12:00:00,26.57,26.62,26.57,26.59,30200.0,22.4201,22.4623,22.4201,22.437,30200.0
2010-11-29 12:05:00,26.58,26.63,26.57,26.6,48900.0,22.4285,22.4707,22.4201,22.4454,48900.0
2010-11-29 12:10:00,26.59,26.59,26.55,26.56,29900.0,22.437,22.437,22.4032,22.4117,29900.0
2010-11-29 12:15:00,26.56,26.58,26.55,26.55,18500.0,22.4117,22.4285,22.4032,22.4032,18500.0
2010-11-29 12:20:00,26.56,26.59,26.55,26.59,25400.0,22.4117,22.437,22.4032,22.437,25400.0
2010-11-29 12:25:00,26.58,26.59,26.56,26.58,11100.0,22.4285,22.437,22.4117,22.4285,11100.0
2010-11-29 12:30:00,26.57,26.62,26.57,26.61,28400.0,22.4201,22.4623,22.4201,22.4539,28400.0
2010-11-29 12:35:00,26.61,26.64,26.6,26.63,6000.0,22.4539,22.4792,22.4454,22.4707,6000.0
2010-11-29 12:40:00,26.63,26.69,26.62,26.69,8800.0,22.4707,22.5214,22.4623,22.5214,8800.0
2010-11-29 12:45:00,26.69,26.69,26.66,26.66,9100.0,22.5214,22.5214,22.4961,22.4961,9100.0
2010-11-29 12:50:00,26.65,26.67,26.64,26.67,6700.0,22.4876,22.5045,22.4792,22.5045,6700.0
2010-11-29 12:55:00,26.66,26.67,26.65,26.65,15000.0,22.4961,22.5045,22.4876,22.4876,15000.0
2010-11-29 13:00:00,26.65,26.65,26.63,26.64,6300.0,22.4876,22.4876,22.4707,22.4792,6300.0
2010-11-29 13:05:00,26.63,26.64,26.6,26.6,5200.0,22.4707,22.4792,22.4454,22.4454,5200.0
2010-11-29 13:10:00,26.6,26.61,26.6,26.6,1100.0,22.4454,22.4539,22.4454,22.4454,1100.0
2010-11-29 13:15:00,26.6,26.61,26.6,26.61,4500.0,22.4454,22.4539,22.4454,22.4539,4500.0
2010-11-29 13:20:00,26.61,26.64,26.61,26.62,6700.0,22.4539,22.4792,22.4539,22.4623,6700.0
2010-11-29 13:25:00,26.63,26.63,26.61,26.61,7500.0,22.4707,22.4707,22.4539,22.4539,7500.0
2010-11-29 13:30:00,26.61,26.63,26.61,26.61,7300.0,22.4539,22.4707,22.4539,22.4539,7300.0
2010-11-29 13:35:00,26.62,26.62,26.6,26.6,7500.0,22.4623,22.4623,22.4454,22.4454,7500.0
2010-11-29 13:40:00,26.6,26.65,26.6,26.65,9900.0,22.4454,22.4876,22.4454,22.4876,9900.0
2010-11-29 13:45:00,26.65,26.65,26.62,26.65,10500.0,22.4876,22.4876,22.4623,22.4876,10500.0
2010-11-29 13:50:00,26.65,26.65,26.64,26.64,7800.0,22.4876,22.4876,22.4792,22.4792,7800.0
2010-11-29 13:55:00,26.65,26.65,26.63,26.64,5000.0,22.4876,22.4876,22.4707,22.4792,5000.0
2010-11-29 14:00:00,26.65,26.67,26.64,26.65,13400.0,22.4876,22.5045,22.4792,22.4876,13400.0
2010-11-29 14:05:00,26.65,26.66,26.63,26.66,12100.0,22.4876,22.4961,22.4707,22.4961,12100.0
2010-11-29 14:10:00,26.66,26.67,26.61,26.63,25300.0,22.4961,22.5045,22.4539,22.4707,25300.0
2010-11-29 14:15:00,26.63,26.65,26.62,26.64,13300.0,22.4707,22.4876,22.4623,22.4792,13300.0
2010-11-29 14:20:00,26.65,26.65,26.63,26.64,16200.0,22.4876,22.4876,22.4707,22.4792,16200.0
2010-11-29 14:25:00,26.64,26.67,26.64,26.67,29000.0,22.4792,22.5045,22.4792,22.5045,29000.0
2010-11-29 14:30:00,26.68,26.74,26.68,26.73,8500.0,22.5129,22.5636,22.5129,22.5551,8500.0
2010-11-29 14:35:00,26.73,26.8,26.73,26.8,13900.0,22.5551,22.6142,22.5551,22.6142,13900.0
2010-11-29 14:40:00,26.8,26.82,26.79,26.79,15800.0,22.6142,22.6311,22.6058,22.6058,15800.0
2010-11-29 14:45:00,26.8,26.82,26.79,26.81,20000.0,22.6142,22.6311,22.6058,22.6226,20000.0
2010-11-29 14:50:00,26.82,26.83,26.8,26.81,7700.0,22.6311,22.6395,22.6142,22.6226,7700.0
2010-11-29 14:55:00,26.81,26.82,26.8,26.81,18800.0,22.6226,22.6311,22.6142,22.6226,18800.0
2010-11-29 15:00:00,26.81,26.83,26.8,26.81,40400.0,22.6226,22.6395,22.6142,22.6226,40400.0
2010-11-29 15:05:00,26.81,26.81,26.79,26.8,21500.0,22.6226,22.6226,22.6058,22.6142,21500.0
2010-11-29 15:10:00,26.8,26.82,26.8,26.82,11000.0,22.6142,22.6311,22.6142,22.6311,11000.0
2010-11-29 15:15:00,26.82,26.91,26.82,26.9,19700.0,22.6311,22.707,22.6311,22.6986,19700.0
2010-11-29 15:20:00,26.9,26.92,26.86,26.88,19400.0,22.6986,22.7154,22.6648,22.6817,19400.0
2010-11-29 15:25:00,26.87,26.88,26.84,26.85,50000.0,22.6733,22.6817,22.6479,22.6564,50000.0
2010-11-29 15:30:00,26.85,26.85,26.82,26.82,21500.0,22.6564,22.6564,22.6311,22.6311,21500.0
2010-11-29 15:35:00,26.82,26.84,26.81,26.81,38400.0,22.6311,22.6479,22.6226,22.6226,38400.0
2010-11-29 15:40:00,26.81,26.82,26.75,26.77,57400.0,22.6226,22.6311,22.572,22.5889,57400.0
2010-11-29 15:45:00,26.77,26.83,26.76,26.81,49300.0,22.5889,22.6395,22.5804,22.6226,49300.0
2010-11-29 15:50:00,26.81,26.81,26.78,26.78,38000.0,22.6226,22.6226,22.5973,22.5973,38000.0
2010-11-29 15:55:00,26.79,26.79,26.72,26.73,134600.0,22.6058,22.6058,22.5467,22.5551,134600.0
2010-11-30 09:30:00,26.47,26.76,26.42,26.7,33500.0,22.3357,22.5804,22.2935,22.5298,33500.0
2010-11-30 09:35:00,26.68,26.71,26.63,26.68,23400.0,22.5129,22.5382,22.4707,22.5129,23400.0
2010-11-30 09:40:00,26.67,26.68,26.57,26.68,24100.0,22.5045,22.5129,22.4201,22.5129,24100.0
2010-11-30 09:45:00,26.68,26.76,26.62,26.67,19000.0,22.5129,22.5804,22.4623,22.5045,19000.0
2010-11-30 09:50:00,26.66,26.68,26.64,26.64,11100.0,22.4961,22.5129,22.4792,22.4792,11100.0
2010-11-30 09:55:00,26.64,26.77,26.64,26.77,7200.0,22.4792,22.5889,22.4792,22.5889,7200.0
2010-11-30 10:00:00,26.77,26.89,26.77,26.85,56000.0,22.5889,22.6901,22.5889,22.6564,56000.0
2010-11-30 10:05:00,26.84,26.88,26.84,26.87,21700.0,22.6479,22.6817,22.6479,22.6733,21700.0
2010-11-30 10:10:00,26.86,26.89,26.86,26.89,14000.0,22.6648,22.6901,22.6648,22.6901,14000.0
2010-11-30 10:15:00,26.89,26.92,26.88,26.91,57600.0,22.6901,22.7154,22.6817,22.707,57600.0
2010-11-30 10:20:00,26.9,26.98,26.89,26.98,18800.0,22.6986,22.7661,22.6901,22.7661,18800.0
2010-11-30 10:25:00,26.98,27.03,26.95,27.03,27300.0,22.7661,22.8083,22.7408,22.8083,27300.0
2010-11-30 10:30:00,27.02,27.03,26.88,26.9,25300.0,22.7998,22.8083,22.6817,22.6986,25300.0
2010-11-30 10:35:00,26.89,26.94,26.89,26.93,7400.0,22.6901,22.7323,22.6901,22.7239,7400.0
2010-11-30 10:40:00,26.94,26.94,26.87,26.89,6400.0,22.7323,22.7323,22.6733,22.6901,6400.0
2010-11-30 10:45:00,26.87,26.88,26.78,26.81,12500.0,22.6733,22.6817,22.5973,22.6226,12500.0
2010-11-30 10:50:00,26.82,26.82,26.75,26.77,9400.0,22.6311,22.6311,22.572,22.5889,9400.0
2010-11-30 10:55:00,26.77,26.77,26.76,26.76,3300.0,22.5889,22.5889,22.5804,22.5804,3300.0
2010-11-30 11:00:00,26.76,26.82,26.76,26.82,10000.0,22.5804,22.6311,22.5804,22.6311,10000.0
2010-11-30 11:05:00,26.82,26.82,26.75,26.75,9500.0,22.6311,22.6311,22.572,22.572,9500.0
2010-11-30 11:10:00,26.76,26.76,26.71,26.75,12000.0,22.5804,22.5804,22.5382,22.572,12000.0
2010-11-30 11:15:00,26.75,26.78,26.73,26.76,6800.0,22.572,22.5973,22.5551,22.5804,6800.0
2010-11-30 11:20:00,26.76,26.76,26.75,26.75,4600.0,22.5804,22.5804,22.572,22.572,4600.0
2010-11-30 11:25:00,26.74,26.76,26.73,26.74,7300.0,22.5636,22.5804,22.5551,22.5636,7300.0
2010-11-30 11:30:00,26.74,26.75,26.72,26.74,6300.0,22.5636,22.572,22.5467,22.5636,6300.0
2010-11-30 11:35:00,26.73,26.76,26.73,26.76,9000.0,22.5551,22.5804,22.5551,22.5804,9000.0
2010-11-30 11:40:00,26.75,26.79,26.75,26.76,5300.0,22.572,22.6058,22.572,22.5804,5300.0
2010-11-30 11:45:00,26.76,26.78,26.76,26.76,5700.0,22.5804,22.5973,22.5804,22.5804,5700.0
2010-11-30 11:50:00,26.76,26.76,26.75,26.75,7700.0,22.5804,22.5804,22.572,22.572,7700.0
2010-11-30 11:55:00,26.75,26.83,26.74,26.82,17300.0,22.572,22.6395,22.5636,22.6311,17300.0
2010-11-30 12:00:00,26.82,26.82,26.8,26.8,5000.0,22.6311,22.6311,22.6142,22.6142,5000.0
2010-11-30 12:05:00,26.8,26.81,26.75,26.75,10600.0,22.6142,22.6226,22.572,22.572,10600.0
2010-11-30 12:10:00,26.76,26.78,26.76,26.77,8200.0,22.5804,22.5973,22.5804,22.5889,8200.0
2010-11-30 12:15:00,26.77,26.77,26.75,26.75,3300.0,22.5889,22.5889,22.572,22.572,3300.0
2010-11-30 12:20:00,26.74,26.77,26.74,26.76,12300.0,22.5636,22.5889,22.5636,22.5804,12300.0
2010-11-30 12:25:00,26.76,26.79,26.75,26.79,5700.0,22.5804,22.6058,22.572,22.6058,5700.0
2010-11-30 12:30:00,26.79,26.81,26.79,26.79,10700.0,22.6058,22.6226,22.6058,22.6058,10700.0
2010-11-30 12:35:00,26.79,26.8,26.76,26.76,10100.0,22.6058,22.6142,22.5804,22.5804,10100.0
2010-11-30 12:40:00,26.75,26.78,26.73,26.77,9600.0,22.572,22.5973,22.5551,22.5889,9600.0
2010-11-30 12:45:00,26.77,26.79,26.76,26.77,6400.0,22.5889,22.6058,22.5804,22.5889,6400.0
2010-11-30 12:50:00,26.76,26.81,26.76,26.81,7700.0,22.5804,22.6226,22.5804,22.6226,7700.0
2010-11-30 12:55:00,26.8,26.81,26.79,26.8,4000.0,22.6142,22.6226,22.6058,22.6142,4000.0
2010-11-30 13:00:00,26.8,26.9,26.8,26.88,21200.0,22.6142,22.6986,22.6142,22.6817,21200.0
2010-11-30 13:05:00,26.88,26.89,26.86,26.86,4500.0,22.6817,22.6901,22.6648,22.6648,4500.0
2010-11-30 13:10:00,26.87,26.87,26.85,26.85,3000.0,22.6733,22.6733,22.6564,22.6564,3000.0
2010-11-30 13:15:00,26.86,26.86,26.84,26.84,9300.0,22.6648,22.6648,22.6479,22.6479,9300.0
2010-11-30 13:20:00,26.85,26.86,26.82,26.82,29600.0,22.6564,22.6648,22.6311,22.6311,29600.0
2010-11-30 13:25:00,26.82,26.82,26.8,26.8,8900.0,22.6311,22.6311,22.6142,22.6142,8900.0
2010-11-30 13:30:00,26.8,26.81,26.8,26.8,10700.0,22.6142,22.6226,22.6142,22.6142,10700.0
2010-11-30 13:35:00,26.8,26.82,26.8,26.8,11000.0,22.6142,22.6311,22.6142,22.6142,11000.0
2010-11-30 13:40:00,26.81,26.81,26.76,26.76,11800.0,22.6226,22.6226,22.5804,22.5804,11800.0
2010-11-30 13:45:00,26.76,26.77,26.75,26.76,10100.0,22.5804,22.5889,22.572,22.5804,10100.0
2010-11-30 13:50:00,26.76,26.77,26.73,26.74,13600.0,22.5804,22.5889,22.5551,22.5636,13600.0
2010-11-30 13:55:00,26.74,26.76,26.74,26.75,15100.0,22.5636,22.5804,22.5636,22.572,15100.0
2010-11-30 14:00:00,26.75,26.77,26.75,26.76,18300.0,22.572,22.5889,22.572,22.5804,18300.0
2010-11-30 14:05:00,26.77,26.82,26.76,26.8,18800.0,22.5889,22.6311,22.5804,22.6142,18800.0
2010-11-30 14:10:00,26.81,26.81,26.77,26.77,10400.0,22.6226,22.6226,22.5889,22.5889,10400.0
2010-11-30 14:15:00,26.77,26.77,26.72,26.74,12300.0,22.5889,22.5889,22.5467,22.5636,12300.0
2010-11-30 14:20:00,26.74,26.75,26.7,26.7,12400.0,22.5636,22.572,22.5298,22.5298,12400.0
2010-11-30 14:25:00,26.71,26.72,26.67,26.68,10600.0,22.5382,22.5467,22.5045,22.5129,10600.0
2010-11-30 14:30:00,26.67,26.69,26.67,26.67,6200.0,22.5045,22.5214,22.5045,22.5045,6200.0
2010-11-30 14:35:00,26.67,26.73,26.67,26.73,12900.0,22.5045,22.5551,22.5045,22.5551,12900.0
2010-11-30 14:40:00,26.72,26.73,26.71,26.73,16400.0,22.5467,22.5551,22.5382,22.5551,16400.0
2010-11-30 14:45:00,26.74,26.79,26.73,26.79,7600.0,22.5636,22.6058,22.5551,22.6058,7600.0
2010-11-30 14:50:00,26.79,26.8,26.78,26.8,13600.0,22.6058,22.6142,22.5973,22.6142,13600.0
2010-11-30 14:55:00,26.8,26.82,26.78,26.79,33900.0,22.6142,22.6311,22.5973,22.6058,33900.0
2010-11-30 15:00:00,26.79,26.83,26.78,26.83,15000.0,22.6058,22.6395,22.5973,22.6395,15000.0
2010-11-30 15:05:00,26.83,26.86,26.83,26.84,21200.0,22.6395,22.6648,22.6395,22.6479,21200.0
2010-11-30 15:10:00,26.84,26.85,26.8,26.8,20300.0,22.6479,22.6564,22.6142,22.6142,20300.0
2010-11-30 15:15:00,26.81,26.82,26.8,26.82,30000.0,22.6226,22.6311,22.6142,22.6311,30000.0
2010-11-30 15:20:00,26.82,26.87,26.82,26.87,24900.0,22.6311,22.6733,22.6311,22.6733,24900.0
2010-11-30 15:25:00,26.86,26.87,26.82,26.85,22200.0,22.6648,22.6733,22.6311,22.6564,22200.0
2010-11-30 15:30:00,26.84,26.87,26.82,26.83,22900.0,22.6479,22.6733,22.6311,22.6395,22900.0
2010-11-30 15:35:00,26.82,26.83,26.8,26.8,21200.0,22.6311,22.6395,22.6142,22.6142,21200.0
2010-11-30 15:40:00,26.8,26.81,26.75,26.76,22000.0,22.6142,22.6226,22.572,22.5804,22000.0
2010-11-30 15:45:00,26.76,26.81,26.75,26.76,89400.0,22.5804,22.6226,22.572,22.5804,89400.0
2010-11-30 15:50:00,26.76,26.82,26.75,26.81,84000.0,22.5804,22.6311,22.572,22.6226,84000.0
2010-11-30 15:55:00,26.81,26.84,26.79,26.82,168400.0,22.6226,22.6479,22.6058,22.6311,168400.0
2010-12-01 09:30:00,27.17,27.19,27.1,27.11,63800.0,22.9264,22.9433,22.8673,22.8758,63800.0
2010-12-01 09:35:00,27.11,27.23,27.09,27.14,42600.0,22.8758,22.977,22.8589,22.9011,42600.0
2010-12-01 09:40:00,27.14,27.2,27.05,27.09,32500.0,22.9011,22.9517,22.8251,22.8589,32500.0
2010-12-01 09:45:00,27.1,27.1,27.01,27.01,43500.0,22.8673,22.8673,22.7914,22.7914,43500.0
2010-12-01 09:50:00,27.01,27.07,27.0,27.04,17500.0,22.7914,22.842,22.783,22.8167,17500.0
2010-12-01 09:55:00,27.03,27.03,26.97,26.98,36400.0,22.8083,22.8083,22.7576,22.7661,36400.0
2010-12-01 10:00:00,27.0,27.01,26.95,26.96,25000.0,22.783,22.7914,22.7408,22.7492,25000.0
2010-12-01 10:05:00,26.97,26.99,26.94,26.94,37100.0,22.7576,22.7745,22.7323,22.7323,37100.0
2010-12-01 10:10:00,26.96,26.96,26.89,26.91,97000.0,22.7492,22.7492,22.6901,22.707,97000.0
2010-12-01 10:15:00,26.9,26.92,26.89,26.91,60900.0,22.6986,22.7154,22.6901,22.707,60900.0
2010-12-01 10:20:00,26.91,26.92,26.88,26.88,15300.0,22.707,22.7154,22.6817,22.6817,15300.0
2010-12-01 10:25:00,26.89,26.92,26.88,26.91,27000.0,22.6901,22.7154,22.6817,22.707,27000.0
2010-12-01 10:30:00,26.91,26.92,26.9,26.91,24400.0,22.707,22.7154,22.6986,22.707,24400.0
2010-12-01 10:35:00,26.91,26.92,26.9,26.91,34700.0,22.707,22.7154,22.6986,22.707,34700.0
2010-12-01 10:40:00,26.9,26.91,26.89,26.91,84500.0,22.6986,22.707,22.6901,22.707,84500.0
2010-12-01 10:45:00,26.9,26.91,26.89,26.9,23800.0,22.6986,22.707,22.6901,22.6986,23800.0
2010-12-01 10:50:00,26.9,26.91,26.89,26.9,20200.0,22.6986,22.707,22.6901,22.6986,20200.0
2010-12-01 10:55:00,26.9,26.91,26.89,26.9,26800.0,22.6986,22.707,22.6901,22.6986,26800.0
2010-12-01 11:00:00,26.9,26.91,26.88,26.88,33800.0,22.6986,22.707,22.6817,22.6817,33800.0
2010-12-01 11:05:00,26.89,26.9,26.88,26.89,20400.0,22.6901,22.6986,22.6817,22.6901,20400.0
2010-12-01 11:10:00,26.89,26.99,26.88,26.99,26100.0,22.6901,22.7745,22.6817,22.7745,26100.0
2010-12-01 11:15:00,26.98,27.07,26.98,27.03,31500.0,22.7661,22.842,22.7661,22.8083,31500.0
2010-12-01 11:20:00,27.04,27.05,26.99,27.0,23200.0,22.8167,22.8251,22.7745,22.783,23200.0
2010-12-01 11:25:00,27.0,27.01,26.98,27.0,14400.0,22.783,22.7914,22.7661,22.783,14400.0
2010-12-01 11:30:00,27.0,27.0,26.99,27.0,5800.0,22.783,22.783,22.7745,22.783,5800.0
2010-12-01 11:35:00,27.0,27.0,26.99,27.0,10600.0,22.783,22.783,22.7745,22.783,10600.0
2010-12-01 11:40:00,27.0,27.0,26.98,26.99,23400.0,22.783,22.783,22.7661,22.7745,23400.0
2010-12-01 11:45:00,26.98,27.0,26.98,26.99,14600.0,22.7661,22.783,22.7661,22.7745,14600.0
2010-12-01 11:50:00,27.0,27.07,26.99,27.07,67000.0,22.783,22.842,22.7745,22.842,67000.0
2010-12-01 11:55:00,27.08,27.09,27.04,27.05,35400.0,22.8505,22.8589,22.8167,22.8251,35400.0
2010-12-01 12:00:00,27.05,27.06,26.99,26.99,48600.0,22.8251,22.8336,22.7745,22.7745,48600.0
2010-12-01 12:05:00,26.99,27.0,26.96,26.97,27300.0,22.7745,22.783,22.7492,22.7576,27300.0
2010-12-01 12:10:00,26.97,26.99,26.96,26.98,13600.0,22.7576,22.7745,22.7492,22.7661,13600.0
2010-12-01 12:15:00,26.97,26.98,26.96,26.98,22200.0,22.7576,22.7661,22.7492,22.7661,22200.0
2010-12-01 12:20:00,26.98,27.0,26.97,26.99,20900.0,22.7661,22.783,22.7576,22.7745,20900.0
2010-12-01 12:25:00,26.98,27.01,26.97,27.0,12800.0,22.7661,22.7914,22.7576,22.783,12800.0
2010-12-01 12:30:00,27.0,27.01,26.98,26.98,22200.0,22.783,22.7914,22.7661,22.7661,22200.0
2010-12-01 12:35:00,26.99,26.99,26.96,26.96,16400.0,22.7745,22.7745,22.7492,22.7492,16400.0
2010-12-01 12:40:00,26.97,26.99,26.96,26.98,14100.0,22.7576,22.7745,22.7492,22.7661,14100.0
2010-12-01 12:45:00,26.98,26.99,26.97,26.98,11500.0,22.7661,22.7745,22.7576,22.7661,11500.0
2010-12-01 12:50:00,26.98,26.99,26.97,26.98,119200.0,22.7661,22.7745,22.7576,22.7661,119200.0
2010-12-01 12:55:00,26.98,26.99,26.97,26.97,10100.0,22.7661,22.7745,22.7576,22.7576,10100.0
2010-12-01 13:00:00,26.97,26.99,26.97,26.97,24100.0,22.7576,22.7745,22.7576,22.7576,24100.0
2010-12-01 13:05:00,26.98,26.98,26.97,26.97,14900.0,22.7661,22.7661,22.7576,22.7576,14900.0
2010-12-01 13:10:00,26.98,26.98,26.97,26.98,22000.0,22.7661,22.7661,22.7576,22.7661,22000.0
2010-12-01 13:15:00,26.98,27.0,26.9,26.9,69400.0,22.7661,22.783,22.6986,22.6986,69400.0
2010-12-01 13:20:00,26.9,26.93,26.87,26.89,20100.0,22.6986,22.7239,22.6733,22.6901,20100.0
2010-12-01 13:25:00,26.88,26.89,26.82,26.83,46300.0,22.6817,22.6901,22.6311,22.6395,46300.0
2010-12-01 13:30:00,26.83,26.87,26.83,26.85,12200.0,22.6395,22.6733,22.6395,22.6564,12200.0
2010-12-01 13:35:00,26.85,26.87,26.84,26.86,11100.0,22.6564,22.6733,22.6479,22.6648,11100.0
2010-12-01 13:40:00,26.87,26.9,26.85,26.89,20100.0,22.6733,22.6986,22.6564,22.6901,20100.0
2010-12-01 13:45:00,26.89,26.91,26.88,26.9,16700.0,22.6901,22.707,22.6817,22.6986,16700.0
2010-12-01 13:50:00,26.89,26.91,26.89,26.91,14200.0,22.6901,22.707,22.6901,22.707,14200.0
2010-12-01 13:55:00,26.9,26.92,26.89,26.9,16200.0,22.6986,22.7154,22.6901,22.6986,16200.0
2010-12-01 14:00:00,26.91,26.92,26.9,26.91,18000.0,22.707,22.7154,22.6986,22.707,18000.0
2010-12-01 14:05:00,26.92,26.92,26.87,26.9,29100.0,22.7154,22.7154,22.6733,22.6986,29100.0
2010-12-01 14:10:00,26.9,26.93,26.89,26.92,11300.0,22.6986,22.7239,22.6901,22.7154,11300.0
2010-12-01 14:15:00,26.92,27.01,26.92,27.01,20300.0,22.7154,22.7914,22.7154,22.7914,20300.0
2010-12-01 14:20:00,27.02,27.02,26.98,26.99,35400.0,22.7998,22.7998,22.7661,22.7745,35400.0
2010-12-01 14:25:00,27.0,27.02,26.99,26.99,16400.0,22.783,22.7998,22.7745,22.7745,16400.0
2010-12-01 14:30:00,26.99,27.01,26.99,27.0,24500.0,22.7745,22.7914,22.7745,22.783,24500.0
2010-12-01 14:35:00,27.0,27.01,26.99,27.0,24300.0,22.783,22.7914,22.7745,22.783,24300.0
2010-12-01 14:40:00,27.0,27.01,26.98,27.0,22300.0,22.783,22.7914,22.7661,22.783,22300.0
2010-12-01 14:45:00,27.01,27.05,26.98,26.99,28700.0,22.7914,22.8251,22.7661,22.7745,28700.0
2010-12-01 14:50:00,27.0,27.01,26.99,27.0,15900.0,22.783,22.7914,22.7745,22.783,15900.0
2010-12-01 14:55:00,27.0,27.06,27.0,27.06,24200.0,22.783,22.8336,22.783,22.8336,24200.0
2010-12-01 15:00:00,27.06,27.07,27.04,27.04,18100.0,22.8336,22.842,22.8167,22.8167,18100.0
2010-12-01 15:05:00,27.04,27.05,27.03,27.03,19100.0,22.8167,22.8251,22.8083,22.8083,19100.0
2010-12-01 15:10:00,27.03,27.07,27.03,27.05,26600.0,22.8083,22.842,22.8083,22.8251,26600.0
2010-12-01 15:15:00,27.05,27.06,27.04,27.04,20500.0,22.8251,22.8336,22.8167,22.8167,20500.0
2010-12-01 15:20:00,27.05,27.05,27.02,27.02,32300.0,22.8251,22.8251,22.7998,22.7998,32300.0
2010-12-01 15:25:00,27.02,27.03,26.98,26.99,73400.0,22.7998,22.8083,22.7661,22.7745,73400.0
2010-12-01 15:30:00,26.98,26.99,26.97,26.99,27000.0,22.7661,22.7745,22.7576,22.7745,27000.0
2010-12-01 15:35:00,26.98,26.99,26.98,26.99,29700.0,22.7661,22.7745,22.7661,22.7745,29700.0
2010-12-01 15:40:00,26.99,27.0,26.98,27.0,33600.0,22.7745,22.783,22.7661,22.783,33600.0
2010-12-01 15:45:00,27.0,27.0,26.96,26.98,58500.0,22.783,22.783,22.7492,22.7661,58500.0
2010-12-01 15:50:00,26.98,26.98,26.94,26.94,107100.0,22.7661,22.7661,22.7323,22.7323,107100.0
2010-12-01 15:55:00,26.94,26.97,26.93,26.93,308500.0,22.7323,22.7576,22.7239,22.7239,308500.0
2010-12-02 09:30:00,26.94,27.24,26.94,27.15,31800.0,22.7323,22.9855,22.7323,22.9095,31800.0
2010-12-02 09:35:00,27.12,27.15,26.97,27.0,25300.0,22.8842,22.9095,22.7576,22.783,25300.0
2010-12-02 09:40:00,27.01,27.11,27.0,27.09,20100.0,22.7914,22.8758,22.783,22.8589,20100.0
2010-12-02 09:45:00,27.11,27.15,27.11,27.13,20200.0,22.8758,22.9095,22.8758,22.8926,20200.0
2010-12-02 09:50:00,27.15,27.18,27.09,27.16,36700.0,22.9095,22.9348,22.8589,22.918,36700.0
2010-12-02 09:55:00,27.15,27.21,27.13,27.21,28600.0,22.9095,22.9602,22.8926,22.9602,28600.0
2010-12-02 10:00:00,27.2,27.23,27.14,27.14,49200.0,22.9517,22.977,22.9011,22.9011,49200.0
2010-12-02 10:05:00,27.15,27.3,27.14,27.28,32700.0,22.9095,23.0361,22.9011,23.0192,32700.0
2010-12-02 10:10:00,27.28,27.37,27.26,27.35,20200.0,23.0192,23.0952,23.0023,23.0783,20200.0
2010-12-02 10:15:00,27.37,27.39,27.35,27.35,20500.0,23.0952,23.112,23.0783,23.0783,20500.0
2010-12-02 10:20:00,27.36,27.36,27.28,27.29,27300.0,23.0867,23.0867,23.0192,23.0277,27300.0
2010-12-02 10:25:00,27.31,27.36,27.3,27.34,23400.0,23.0445,23.0867,23.0361,23.0698,23400.0
2010-12-02 10:30:00,27.34,27.36,27.33,27.35,21800.0,23.0698,23.0867,23.0614,23.0783,21800.0
2010-12-02 10:35:00,27.35,27.38,27.29,27.36,25200.0,23.0783,23.1036,23.0277,23.0867,25200.0
2010-12-02 10:40:00,27.37,27.37,27.33,27.35,24300.0,23.0952,23.0952,23.0614,23.0783,24300.0
2010-12-02 10:45:00,27.36,27.37,27.31,27.37,26100.0,23.0867,23.0952,23.0445,23.0952,26100.0
2010-12-02 10:50:00,27.37,27.39,27.33,27.38,12900.0,23.0952,23.112,23.0614,23.1036,12900.0
2010-12-02 10:55:00,27.38,27.4,27.36,27.37,19600.0,23.1036,23.1205,23.0867,23.0952,19600.0
2010-12-02 11:00:00,27.37,27.43,27.37,27.42,39200.0,23.0952,23.1458,23.0952,23.1374,39200.0
2010-12-02 11:05:00,27.43,27.46,27.41,27.42,41200.0,23.1458,23.1711,23.1289,23.1374,41200.0
2010-12-02 11:10:00,27.43,27.44,27.39,27.42,18600.0,23.1458,23.1542,23.112,23.1374,18600.0
2010-12-02 11:15:00,27.43,27.48,27.42,27.47,18900.0,23.1458,23.188,23.1374,23.1795,18900.0
2010-12-02 11:20:00,27.48,27.5,27.46,27.46,18600.0,23.188,23.2049,23.1711,23.1711,18600.0
2010-12-02 11:25:00,27.46,27.47,27.43,27.44,18200.0,23.1711,23.1795,23.1458,23.1542,18200.0
2010-12-02 11:30:00,27.44,27.45,27.44,27.44,9800.0,23.1542,23.1627,23.1542,23.1542,9800.0
2010-12-02 11:35:00,27.44,27.45,27.42,27.42,14100.0,23.1542,23.1627,23.1374,23.1374,14100.0
2010-12-02 11:40:00,27.42,27.42,27.41,27.41,15900.0,23.1374,23.1374,23.1289,23.1289,15900.0
2010-12-02 11:45:00,27.41,27.42,27.4,27.41,15500.0,23.1289,23.1374,23.1205,23.1289,15500.0
2010-12-02 11:50:00,27.41,27.42,27.38,27.42,30700.0,23.1289,23.1374,23.1036,23.1374,30700.0
2010-12-02 11:55:00,27.41,27.41,27.4,27.4,8700.0,23.1289,23.1289,23.1205,23.1205,8700.0
2010-12-02 12:00:00,27.4,27.4,27.37,27.38,26500.0,23.1205,23.1205,23.0952,23.1036,26500.0
2010-12-02 12:05:00,27.38,27.38,27.34,27.35,23100.0,23.1036,23.1036,23.0698,23.0783,23100.0
2010-12-02 12:10:00,27.35,27.36,27.33,27.33,18900.0,23.0783,23.0867,23.0614,23.0614,18900.0
2010-12-02 12:15:00,27.33,27.34,27.29,27.29,21200.0,23.0614,23.0698,23.0277,23.0277,21200.0
2010-12-02 12:20:00,27.29,27.29,27.27,27.27,18600.0,23.0277,23.0277,23.0108,23.0108,18600.0
2010-12-02 12:25:00,27.27,27.29,27.27,27.27,19500.0,23.0108,23.0277,23.0108,23.0108,19500.0
2010-12-02 12:30:00,27.27,27.31,27.27,27.31,19300.0,23.0108,23.0445,23.0108,23.0445,19300.0
2010-12-02 12:35:00,27.32,27.37,27.31,27.37,21500.0,23.053,23.0952,23.0445,23.0952,21500.0
2010-12-02 12:40:00,27.37,27.42,27.37,27.4,14400.0,23.0952,23.1374,23.0952,23.1205,14400.0
2010-12-02 12:45:00,27.39,27.4,27.37,27.39,17700.0,23.112,23.1205,23.0952,23.112,17700.0
2010-12-02 12:50:00,27.38,27.39,27.34,27.35,19300.0,23.1036,23.112,23.0698,23.0783,19300.0
2010-12-02 12:55:00,27.36,27.39,27.35,27.35,23100.0,23.0867,23.112,23.0783,23.0783,23100.0
2010-12-02 13:00:00,27.35,27.35,27.31,27.31,30100.0,23.0783,23.0783,23.0445,23.0445,30100.0
2010-12-02 13:05:00,27.31,27.32,27.29,27.29,15300.0,23.0445,23.053,23.0277,23.0277,15300.0
2010-12-02 13:10:00,27.29,27.31,27.27,27.29,26100.0,23.0277,23.0445,23.0108,23.0277,26100.0
2010-12-02 13:15:00,27.29,27.3,27.25,27.25,25200.0,23.0277,23.0361,22.9939,22.9939,25200.0
2010-12-02 13:20:00,27.26,27.27,27.24,27.24,18800.0,23.0023,23.0108,22.9855,22.9855,18800.0
2010-12-02 13:25:00,27.24,27.25,27.22,27.24,26900.0,22.9855,22.9939,22.9686,22.9855,26900.0
2010-12-02 13:30:00,27.24,27.25,27.2,27.23,47900.0,22.9855,22.9939,22.9517,22.977,47900.0
2010-12-02 13:35:00,27.23,27.26,27.22,27.25,27700.0,22.977,23.0023,22.9686,22.9939,27700.0
2010-12-02 13:40:00,27.26,27.28,27.25,27.26,13500.0,23.0023,23.0192,22.9939,23.0023,13500.0
2010-12-02 13:45:00,27.26,27.3,27.26,27.28,26300.0,23.0023,23.0361,23.0023,23.0192,26300.0
2010-12-02 13:50:00,27.29,27.3,27.27,27.28,25800.0,23.0277,23.0361,23.0108,23.0192,25800.0
2010-12-02 13:55:00,27.27,27.29,27.26,27.29,23600.0,23.0108,23.0277,23.0023,23.0277,23600.0
2010-12-02 14:00:00,27.3,27.34,27.29,27.32,19900.0,23.0361,23.0698,23.0277,23.053,19900.0
2010-12-02 14:05:00,27.33,27.35,27.31,27.34,23700.0,23.0614,23.0783,23.0445,23.0698,23700.0
2010-12-02 14:10:00,27.35,27.35,27.34,27.34,9400.0,23.0783,23.0783,23.0698,23.0698,9400.0
2010-12-02 14:15:00,27.34,27.35,27.32,27.35,29400.0,23.0698,23.0783,23.053,23.0783,29400.0
2010-12-02 14:20:00,27.34,27.38,27.31,27.31,52200.0,23.0698,23.1036,23.0445,23.0445,52200.0
2010-12-02 14:25:00,27.31,27.32,27.31,27.32,25200.0,23.0445,23.053,23.0445,23.053,25200.0
2010-12-02 14:30:00,27.31,27.32,27.27,27.27,35700.0,23.0445,23.053,23.0108,23.0108,35700.0
2010-12-02 14:35:00,27.27,27.28,27.25,27.27,20200.0,23.0108,23.0192,22.9939,23.0108,20200.0
2010-12-02 14:40:00,27.26,27.3,27.26,27.3,32800.0,23.0023,23.0361,23.0023,23.0361,32800.0
2010-12-02 14:45:00,27.29,27.33,27.29,27.32,22700.0,23.0277,23.0614,23.0277,23.053,22700.0
2010-12-02 14:50:00,27.32,27.34,27.3,27.31,35300.0,23.053,23.0698,23.0361,23.0445,35300.0
2010-12-02 14:55:00,27.31,27.31,27.27,27.27,27000.0,23.0445,23.0445,23.0108,23.0108,27000.0
2010-12-02 15:00:00,27.27,27.28,27.27,27.27,15400.0,23.0108,23.0192,23.0108,23.0108,15400.0
2010-12-02 15:05:00,27.27,27.28,27.24,27.27,40600.0,23.0108,23.0192,22.9855,23.0108,40600.0
2010-12-02 15:10:00,27.27,27.27,27.25,27.25,42900.0,23.0108,23.0108,22.9939,22.9939,42900.0
2010-12-02 15:15:00,27.25,27.28,27.22,27.27,92800.0,22.9939,23.0192,22.9686,23.0108,92800.0
2010-12-02 15:20:00,27.28,27.34,27.27,27.34,43700.0,23.0192,23.0698,23.0108,23.0698,43700.0
2010-12-02 15:25:00,27.33,27.34,27.3,27.31,77300.0,23.0614,23.0698,23.0361,23.0445,77300.0
2010-12-02 15:30:00,27.31,27.32,27.29,27.3,54000.0,23.0445,23.053,23.0277,23.0361,54000.0
2010-12-02 15:35:00,27.3,27.3,27.26,27.27,65700.0,23.0361,23.0361,23.0023,23.0108,65700.0
2010-12-02 15:40:00,27.27,27.27,27.22,27.23,73700.0,23.0108,23.0108,22.9686,22.977,73700.0
2010-12-02 15:45:00,27.24,27.25,27.22,27.22,107500.0,22.9855,22.9939,22.9686,22.9686,107500.0
2010-12-02 15:50:00,27.23,27.23,27.18,27.18,185900.0,22.977,22.977,22.9348,22.9348,185900.0
2010-12-02 15:55:00,27.18,27.21,27.16,27.16,406100.0,22.9348,22.9602,22.918,22.918,406100.0
2010-12-03 09:30:00,27.02,27.12,26.86,26.86,43400.0,22.7998,22.8842,22.6648,22.6648,43400.0
2010-12-03 09:35:00,26.88,26.89,26.77,26.79,65200.0,22.6817,22.6901,22.5889,22.6058,65200.0
2010-12-03 09:40:00,26.79,26.93,26.79,26.92,27300.0,22.6058,22.7239,22.6058,22.7154,27300.0
2010-12-03 09:45:00,26.92,27.02,26.91,27.01,28800.0,22.7154,22.7998,22.707,22.7914,28800.0
2010-12-03 09:50:00,27.02,27.05,26.97,26.97,59200.0,22.7998,22.8251,22.7576,22.7576,59200.0
2010-12-03 09:55:00,26.97,26.99,26.96,26.99,38900.0,22.7576,22.7745,22.7492,22.7745,38900.0
2010-12-03 10:00:00,27.0,27.04,26.98,27.04,37000.0,22.783,22.8167,22.7661,22.8167,37000.0
2010-12-03 10:05:00,27.04,27.04,26.99,27.03,35400.0,22.8167,22.8167,22.7745,22.8083,35400.0
2010-12-03 10:10:00,27.02,27.02,26.99,27.0,89700.0,22.7998,22.7998,22.7745,22.783,89700.0
2010-12-03 10:15:00,27.0,27.03,26.99,27.02,33000.0,22.783,22.8083,22.7745,22.7998,33000.0
2010-12-03 10:20:00,27.02,27.02,26.98,26.99,40900.0,22.7998,22.7998,22.7661,22.7745,40900.0
2010-12-03 10:25:00,26.98,26.99,26.87,26.88,40200.0,22.7661,22.7745,22.6733,22.6817,40200.0
2010-12-03 10:30:00,26.89,26.89,26.88,26.89,25300.0,22.6901,22.6901,22.6817,22.6901,25300.0
2010-12-03 10:35:00,26.89,26.89,26.86,26.86,31600.0,22.6901,22.6901,22.6648,22.6648,31600.0
2010-12-03 10:40:00,26.85,26.89,26.84,26.84,28100.0,22.6564,22.6901,22.6479,22.6479,28100.0
2010-12-03 10:45:00,26.84,26.85,26.82,26.83,33500.0,22.6479,22.6564,22.6311,22.6395,33500.0
2010-12-03 10:50:00,26.83,26.84,26.81,26.84,22300.0,22.6395,22.6479,22.6226,22.6479,22300.0
2010-12-03 10:55:00,26.85,26.94,26.84,26.94,24400.0,22.6564,22.7323,22.6479,22.7323,24400.0
2010-12-03 11:00:00,26.94,27.01,26.94,27.0,256900.0,22.7323,22.7914,22.7323,22.783,256900.0
2010-12-03 11:05:00,27.0,27.0,26.96,26.96,200600.0,22.783,22.783,22.7492,22.7492,200600.0
2010-12-03 11:10:00,26.97,27.0,26.93,26.98,286300.0,22.7576,22.783,22.7239,22.7661,286300.0
2010-12-03 11:15:00,26.97,26.98,26.94,26.95,8300.0,22.7576,22.7661,22.7323,22.7408,8300.0
2010-12-03 11:20:00,26.96,26.97,26.94,26.97,7700.0,22.7492,22.7576,22.7323,22.7576,7700.0
2010-12-03 11:25:00,26.97,26.97,26.96,26.97,8800.0,22.7576,22.7576,22.7492,22.7576,8800.0
2010-12-03 11:30:00,26.97,26.98,26.96,26.97,7400.0,22.7576,22.7661,22.7492,22.7576,7400.0
2010-12-03 11:35:00,26.98,26.98,26.97,26.97,9800.0,22.7661,22.7661,22.7576,22.7576,9800.0
2010-12-03 11:40:00,26.97,26.98,26.97,26.98,141100.0,22.7576,22.7661,22.7576,22.7661,141100.0
2010-12-03 11:45:00,26.97,26.98,26.96,26.97,14200.0,22.7576,22.7661,22.7492,22.7576,14200.0
2010-12-03 11:50:00,26.97,26.97,26.94,26.94,13700.0,22.7576,22.7576,22.7323,22.7323,13700.0
2010-12-03 11:55:00,26.93,26.96,26.93,26.95,13500.0,22.7239,22.7492,22.7239,22.7408,13500.0
2010-12-03 12:00:00,26.96,26.96,26.95,26.96,11200.0,22.7492,22.7492,22.7408,22.7492,11200.0
2010-12-03 12:05:00,26.96,26.97,26.95,26.96,12000.0,22.7492,22.7576,22.7408,22.7492,12000.0
2010-12-03 12:10:00,26.97,26.97,26.96,26.97,5500.0,22.7576,22.7576,22.7492,22.7576,5500.0
2010-12-03 12:15:00,26.97,26.97,26.96,26.97,2800.0,22.7576,22.7576,22.7492,22.7576,2800.0
2010-12-03 12:20:00,26.97,26.98,26.96,26.97,10100.0,22.7576,22.7661,22.7492,22.7576,10100.0
2010-12-03 12:25:00,26.97,26.97,26.95,26.96,20900.0,22.7576,22.7576,22.7408,22.7492,20900.0
2010-12-03 12:30:00,26.96,26.97,26.95,26.96,13000.0,22.7492,22.7576,22.7408,22.7492,13000.0
2010-12-03 12:35:00,26.95,26.97,26.95,26.95,8800.0,22.7408,22.7576,22.7408,22.7408,8800.0
2010-12-03 12:40:00,26.96,26.97,26.95,26.95,15900.0,22.7492,22.7576,22.7408,22.7408,15900.0
2010-12-03 12:45:00,26.96,26.96,26.95,26.96,3800.0,22.7492,22.7492,22.7408,22.7492,3800.0
2010-12-03 12:50:00,26.95,26.96,26.95,26.96,12500.0,22.7408,22.7492,22.7408,22.7492,12500.0
2010-12-03 12:55:00,26.96,26.96,26.94,26.94,11300.0,22.7492,22.7492,22.7323,22.7323,11300.0
2010-12-03 13:00:00,26.95,26.95,26.93,26.95,22300.0,22.7408,22.7408,22.7239,22.7408,22300.0
2010-12-03 13:05:00,26.94,26.95,26.93,26.95,15600.0,22.7323,22.7408,22.7239,22.7408,15600.0
2010-12-03 13:10:00,26.95,26.96,26.94,26.96,12300.0,22.7408,22.7492,22.7323,22.7492,12300.0
2010-12-03 13:15:00,26.96,26.96,26.94,26.95,14600.0,22.7492,22.7492,22.7323,22.7408,14600.0
2010-12-03 13:20:00,26.94,26.94,26.93,26.94,3000.0,22.7323,22.7323,22.7239,22.7323,3000.0
2010-12-03 13:25:00,26.94,26.94,26.93,26.93,9000.0,22.7323,22.7323,22.7239,22.7239,9000.0
2010-12-03 13:30:00,26.93,26.95,26.93,26.95,14400.0,22.7239,22.7408,22.7239,22.7408,14400.0
2010-12-03 13:35:00,26.95,26.95,26.93,26.95,16700.0,22.7408,22.7408,22.7239,22.7408,16700.0
2010-12-03 13:40:00,26.95,26.95,26.93,26.94,24700.0,22.7408,22.7408,22.7239,22.7323,24700.0
2010-12-03 13:45:00,26.93,26.98,26.93,26.97,19900.0,22.7239,22.7661,22.7239,22.7576,19900.0
2010-12-03 13:50:00,26.97,27.0,26.97,27.0,14900.0,22.7576,22.783,22.7576,22.783,14900.0
2010-12-03 13:55:00,27.01,27.02,27.0,27.02,6000.0,22.7914,22.7998,22.783,22.7998,6000.0
2010-12-03 14:00:00,27.02,27.06,27.02,27.05,8200.0,22.7998,22.8336,22.7998,22.8251,8200.0
2010-12-03 14:05:00,27.05,27.06,27.03,27.03,43000.0,22.8251,22.8336,22.8083,22.8083,43000.0
2010-12-03 14:10:00,27.03,27.03,26.97,26.97,79300.0,22.8083,22.8083,22.7576,22.7576,79300.0
2010-12-03 14:15:00,26.97,26.98,26.95,26.95,19300.0,22.7576,22.7661,22.7408,22.7408,19300.0
2010-12-03 14:20:00,26.95,26.97,26.95,26.96,13100.0,22.7408,22.7576,22.7408,22.7492,13100.0
2010-12-03 14:25:00,26.97,26.99,26.96,26.99,9100.0,22.7576,22.7745,22.7492,22.7745,9100.0
2010-12-03 14:30:00,26.99,27.01,26.99,27.01,12500.0,22.7745,22.7914,22.7745,22.7914,12500.0
2010-12-03 14:35:00,27.02,27.03,27.01,27.02,23800.0,22.7998,22.8083,22.7914,22.7998,23800.0
2010-12-03 14:40:00,27.02,27.07,27.02,27.07,29700.0,22.7998,22.842,22.7998,22.842,29700.0
2010-12-03 14:45:00,27.07,27.08,27.06,27.08,16100.0,22.842,22.8505,22.8336,22.8505,16100.0
2010-12-03 14:50:00,27.07,27.08,27.07,27.08,13900.0,22.842,22.8505,22.842,22.8505,13900.0
2010-12-03 14:55:00,27.08,27.08,27.04,27.06,34400.0,22.8505,22.8505,22.8167,22.8336,34400.0
2010-12-03 15:00:00,27.06,27.08,27.05,27.05,28900.0,22.8336,22.8505,22.8251,22.8251,28900.0
2010-12-03 15:05:00,27.05,27.06,27.0,27.05,46100.0,22.8251,22.8336,22.783,22.8251,46100.0
2010-12-03 15:10:00,27.05,27.06,26.99,26.99,25100.0,22.8251,22.8336,22.7745,22.7745,25100.0
2010-12-03 15:15:00,26.98,27.02,26.98,27.0,50000.0,22.7661,22.7998,22.7661,22.783,50000.0
2010-12-03 15:20:00,27.01,27.03,27.01,27.03,19300.0,22.7914,22.8083,22.7914,22.8083,19300.0
2010-12-03 15:25:00,27.03,27.03,26.99,27.03,32400.0,22.8083,22.8083,22.7745,22.8083,32400.0
2010-12-03 15:30:00,27.03,27.03,27.0,27.01,41800.0,22.8083,22.8083,22.783,22.7914,41800.0
2010-12-03 15:35:00,27.02,27.03,27.01,27.02,72600.0,22.7998,22.8083,22.7914,22.7998,72600.0
2010-12-03 15:40:00,27.02,27.08,27.02,27.05,40000.0,22.7998,22.8505,22.7998,22.8251,40000.0
2010-12-03 15:45:00,27.04,27.1,27.04,27.08,76500.0,22.8167,22.8673,22.8167,22.8505,76500.0
2010-12-03 15:50:00,27.08,27.09,27.06,27.06,62300.0,22.8505,22.8589,22.8336,22.8336,62300.0
2010-12-03 15:55:00,27.07,27.07,27.01,27.01,148400.0,22.842,22.842,22.7914,22.7914,148400.0
2010-12-06 09:30:00,26.93,26.98,26.86,26.92,13100.0,22.7239,22.7661,22.6648,22.7154,13100.0
2010-12-06 09:35:00,26.9,27.0,26.88,27.0,9800.0,22.6986,22.783,22.6817,22.783,9800.0
2010-12-06 09:40:00,27.02,27.05,26.95,27.0,13700.0,22.7998,22.8251,22.7408,22.783,13700.0
2010-12-06 09:45:00,27.02,27.02,26.94,26.94,18100.0,22.7998,22.7998,22.7323,22.7323,18100.0
2010-12-06 09:50:00,26.95,26.95,26.86,26.87,12800.0,22.7408,22.7408,22.6648,22.6733,12800.0
2010-12-06 09:55:00,26.87,26.89,26.82,26.82,14400.0,22.6733,22.6901,22.6311,22.6311,14400.0
2010-12-06 10:00:00,26.82,26.87,26.82,26.84,13300.0,22.6311,22.6733,22.6311,22.6479,13300.0
2010-12-06 10:05:00,26.83,26.91,26.83,26.91,10900.0,22.6395,22.707,22.6395,22.707,10900.0
2010-12-06 10:10:00,26.91,26.92,26.89,26.9,14200.0,22.707,22.7154,22.6901,22.6986,14200.0
2010-12-06 10:15:00,26.91,26.91,26.89,26.9,7500.0,22.707,22.707,22.6901,22.6986,7500.0
2010-12-06 10:20:00,26.91,26.96,26.91,26.95,7800.0,22.707,22.7492,22.707,22.7408,7800.0
2010-12-06 10:25:00,26.96,26.99,26.95,26.96,9000.0,22.7492,22.7745,22.7408,22.7492,9000.0
2010-12-06 10:30:00,26.96,26.97,26.92,26.93,15200.0,22.7492,22.7576,22.7154,22.7239,15200.0
2010-12-06 10:35:00,26.92,26.93,26.91,26.91,3300.0,22.7154,22.7239,22.707,22.707,3300.0
2010-12-06 10:40:00,26.91,26.92,26.89,26.91,18700.0,22.707,22.7154,22.6901,22.707,18700.0
2010-12-06 10:45:00,26.9,26.94,26.9,26.94,20400.0,22.6986,22.7323,22.6986,22.7323,20400.0
2010-12-06 10:50:00,26.93,26.95,26.92,26.92,6700.0,22.7239,22.7408,22.7154,22.7154,6700.0
2010-12-06 10:55:00,26.93,26.98,26.92,26.95,10400.0,22.7239,22.7661,22.7154,22.7408,10400.0
2010-12-06 11:00:00,26.95,26.97,26.93,26.95,11600.0,22.7408,22.7576,22.7239,22.7408,11600.0
2010-12-06 11:05:00,26.94,26.95,26.91,26.91,12500.0,22.7323,22.7408,22.707,22.707,12500.0
2010-12-06 11:10:00,26.91,26.94,26.88,26.91,18100.0,22.707,22.7323,22.6817,22.707,18100.0
2010-12-06 11:15:00,26.92,26.92,26.85,26.86,11600.0,22.7154,22.7154,22.6564,22.6648,11600.0
2010-12-06 11:20:00,26.85,26.86,26.84,26.84,12900.0,22.6564,22.6648,22.6479,22.6479,12900.0
2010-12-06 11:25:00,26.84,26.85,26.79,26.83,21600.0,22.6479,22.6564,22.6058,22.6395,21600.0
2010-12-06 11:30:00,26.83,26.83,26.81,26.83,11700.0,22.6395,22.6395,22.6226,22.6395,11700.0
2010-12-06 11:35:00,26.83,26.83,26.75,26.78,33700.0,22.6395,22.6395,22.572,22.5973,33700.0
2010-12-06 11:40:00,26.78,26.79,26.73,26.77,16100.0,22.5973,22.6058,22.5551,22.5889,16100.0
2010-12-06 11:45:00,26.79,26.81,26.75,26.79,10000.0,22.6058,22.6226,22.572,22.6058,10000.0
2010-12-06 11:50:00,26.79,26.81,26.79,26.81,13700.0,22.6058,22.6226,22.6058,22.6226,13700.0
2010-12-06 11:55:00,26.81,26.83,26.8,26.83,13700.0,22.6226,22.6395,22.6142,22.6395,13700.0
2010-12-06 12:00:00,26.83,26.83,26.82,26.82,9400.0,22.6395,22.6395,22.6311,22.6311,9400.0
2010-12-06 12:05:00,26.83,26.83,26.82,26.82,5400.0,22.6395,22.6395,22.6311,22.6311,5400.0
2010-12-06 12:10:00,26.82,26.82,26.8,26.81,19900.0,22.6311,22.6311,22.6142,22.6226,19900.0
2010-12-06 12:15:00,26.8,26.81,26.8,26.8,8400.0,22.6142,22.6226,22.6142,22.6142,8400.0
2010-12-06 12:20:00,26.8,26.81,26.78,26.79,12600.0,22.6142,22.6226,22.5973,22.6058,12600.0
2010-12-06 12:25:00,26.79,26.8,26.77,26.79,6500.0,22.6058,22.6142,22.5889,22.6058,6500.0
2010-12-06 12:30:00,26.8,26.82,26.8,26.81,5300.0,22.6142,22.6311,22.6142,22.6226,5300.0
2010-12-06 12:35:00,26.81,26.82,26.78,26.78,18200.0,22.6226,22.6311,22.5973,22.5973,18200.0
2010-12-06 12:40:00,26.79,26.81,26.77,26.77,9800.0,22.6058,22.6226,22.5889,22.5889,9800.0
2010-12-06 12:45:00,26.78,26.79,26.78,26.79,4500.0,22.5973,22.6058,22.5973,22.6058,4500.0
2010-12-06 12:50:00,26.79,26.82,26.79,26.79,28100.0,22.6058,22.6311,22.6058,22.6058,28100.0
2010-12-06 12:55:00,26.79,26.81,26.79,26.8,5000.0,22.6058,22.6226,22.6058,22.6142,5000.0
2010-12-06 13:00:00,26.8,26.8,26.79,26.8,15500.0,22.6142,22.6142,22.6058,22.6142,15500.0
2010-12-06 13:05:00,26.8,26.8,26.8,26.8,9100.0,22.6142,22.6142,22.6142,22.6142,9100.0
2010-12-06 13:10:00,26.8,26.81,26.79,26.81,6400.0,22.6142,22.6226,22.6058,22.6226,6400.0
2010-12-06 13:15:00,26.82,26.83,26.81,26.83,18800.0,22.6311,22.6395,22.6226,22.6395,18800.0
2010-12-06 13:20:00,26.82,26.83,26.82,26.83,2600.0,22.6311,22.6395,22.6311,22.6395,2600.0
2010-12-06 13:25:00,26.83,26.85,26.82,26.84,22800.0,22.6395,22.6564,22.6311,22.6479,22800.0
2010-12-06 13:30:00,26.85,26.86,26.84,26.85,22200.0,22.6564,22.6648,22.6479,22.6564,22200.0
2010-12-06 13:35:00,26.86,26.86,26.82,26.82,23200.0,22.6648,22.6648,22.6311,22.6311,23200.0
2010-12-06 13:40:00,26.83,26.86,26.83,26.85,11600.0,22.6395,22.6648,22.6395,22.6564,11600.0
2010-12-06 13:45:00,26.85,26.85,26.82,26.82,14800.0,22.6564,22.6564,22.6311,22.6311,14800.0
2010-12-06 13:50:00,26.83,26.85,26.82,26.85,5100.0,22.6395,22.6564,22.6311,22.6564,5100.0
2010-12-06 13:55:00,26.85,26.85,26.83,26.83,13600.0,22.6564,22.6564,22.6395,22.6395,13600.0
2010-12-06 14:00:00,26.83,26.84,26.78,26.8,26700.0,22.6395,22.6479,22.5973,22.6142,26700.0
2010-12-06 14:05:00,26.8,26.81,26.8,26.8,9200.0,22.6142,22.6226,22.6142,22.6142,9200.0
2010-12-06 14:10:00,26.8,26.81,26.79,26.79,5900.0,22.6142,22.6226,22.6058,22.6058,5900.0
2010-12-06 14:15:00,26.8,26.81,26.79,26.8,10200.0,22.6142,22.6226,22.6058,22.6142,10200.0
2010-12-06 14:20:00,26.8,26.81,26.8,26.8,11100.0,22.6142,22.6226,22.6142,22.6142,11100.0
2010-12-06 14:25:00,26.81,26.81,26.79,26.8,8900.0,22.6226,22.6226,22.6058,22.6142,8900.0
2010-12-06 14:30:00,26.8,26.8,26.79,26.79,8800.0,22.6142,22.6142,22.6058,22.6058,8800.0
2010-12-06 14:35:00,26.8,26.82,26.8,26.82,27000.0,22.6142,22.6311,22.6142,22.6311,27000.0
2010-12-06 14:40:00,26.82,26.82,26.81,26.82,23600.0,22.6311,22.6311,22.6226,22.6311,23600.0
2010-12-06 14:45:00,26.82,26.82,26.8,26.8,33400.0,22.6311,22.6311,22.6142,22.6142,33400.0
2010-12-06 14:50:00,26.8,26.81,26.79,26.79,15600.0,22.6142,22.6226,22.6058,22.6058,15600.0
2010-12-06 14:55:00,26.8,26.8,26.79,26.79,11400.0,22.6142,22.6142,22.6058,22.6058,11400.0
2010-12-06 15:00:00,26.79,26.81,26.79,26.81,28500.0,22.6058,22.6226,22.6058,22.6226,28500.0
2010-12-06 15:05:00,26.8,26.81,26.8,26.8,14400.0,22.6142,22.6226,22.6142,22.6142,14400.0
2010-12-06 15:10:00,26.8,26.81,26.79,26.8,28300.0,22.6142,22.6226,22.6058,22.6142,28300.0
2010-12-06 15:15:00,26.79,26.82,26.79,26.79,35300.0,22.6058,22.6311,22.6058,22.6058,35300.0
2010-12-06 15:20:00,26.8,26.8,26.75,26.75,22700.0,22.6142,22.6142,22.572,22.572,22700.0
2010-12-06 15:25:00,26.76,26.76,26.72,26.72,20600.0,22.5804,22.5804,22.5467,22.5467,20600.0
2010-12-06 15:30:00,26.72,26.73,26.71,26.73,35800.0,22.5467,22.5551,22.5382,22.5551,35800.0
2010-12-06 15:35:00,26.72,26.73,26.72,26.73,27900.0,22.5467,22.5551,22.5467,22.5551,27900.0
2010-12-06 15:40:00,26.72,26.75,26.72,26.75,32600.0,22.5467,22.572,22.5467,22.572,32600.0
2010-12-06 15:45:00,26.74,26.75,26.71,26.73,77400.0,22.5636,22.572,22.5382,22.5551,77400.0
2010-12-06 15:50:00,26.73,26.73,26.71,26.72,59900.0,22.5551,22.5551,22.5382,22.5467,59900.0
2010-12-06 15:55:00,26.71,26.72,26.7,26.71,89800.0,22.5382,22.5467,22.5298,22.5382,89800.0
2010-12-07 09:30:00,27.02,27.19,26.86,26.87,44100.0,22.7998,22.9433,22.6648,22.6733,44100.0
2010-12-07 09:35:00,26.88,26.91,26.73,26.83,28200.0,22.6817,22.707,22.5551,22.6395,28200.0
2010-12-07 09:40:00,26.79,26.91,26.77,26.9,22500.0,22.6058,22.707,22.5889,22.6986,22500.0
2010-12-07 09:45:00,26.9,26.9,26.87,26.88,13100.0,22.6986,22.6986,22.6733,22.6817,13100.0
2010-12-07 09:50:00,26.88,26.94,26.86,26.94,16400.0,22.6817,22.7323,22.6648,22.7323,16400.0
2010-12-07 09:55:00,26.94,27.0,26.93,26.99,12700.0,22.7323,22.783,22.7239,22.7745,12700.0
2010-12-07 10:00:00,26.98,26.98,26.91,26.91,30900.0,22.7661,22.7661,22.707,22.707,30900.0
2010-12-07 10:05:00,26.92,26.92,26.87,26.88,28800.0,22.7154,22.7154,22.6733,22.6817,28800.0
2010-12-07 10:10:00,26.88,26.89,26.83,26.87,30900.0,22.6817,22.6901,22.6395,22.6733,30900.0
2010-12-07 10:15:00,26.87,26.94,26.86,26.92,18600.0,22.6733,22.7323,22.6648,22.7154,18600.0
2010-12-07 10:20:00,26.93,26.96,26.92,26.94,25900.0,22.7239,22.7492,22.7154,22.7323,25900.0
2010-12-07 10:25:00,26.95,26.96,26.88,26.89,24100.0,22.7408,22.7492,22.6817,22.6901,24100.0
2010-12-07 10:30:00,26.89,26.89,26.77,26.8,22300.0,22.6901,22.6901,22.5889,22.6142,22300.0
2010-12-07 10:35:00,26.79,26.85,26.79,26.83,18100.0,22.6058,22.6564,22.6058,22.6395,18100.0
2010-12-07 10:40:00,26.84,26.87,26.84,26.85,13500.0,22.6479,22.6733,22.6479,22.6564,13500.0
2010-12-07 10:45:00,26.85,26.91,26.84,26.9,15800.0,22.6564,22.707,22.6479,22.6986,15800.0
2010-12-07 10:50:00,26.89,26.91,26.86,26.91,29200.0,22.6901,22.707,22.6648,22.707,29200.0
2010-12-07 10:55:00,26.91,26.91,26.85,26.88,14000.0,22.707,22.707,22.6564,22.6817,14000.0
2010-12-07 11:00:00,26.88,26.88,26.84,26.84,16400.0,22.6817,22.6817,22.6479,22.6479,16400.0
2010-12-07 11:05:00,26.85,26.88,26.84,26.88,9000.0,22.6564,22.6817,22.6479,22.6817,9000.0
2010-12-07 11:10:00,26.88,26.89,26.86,26.87,12700.0,22.6817,22.6901,22.6648,22.6733,12700.0
2010-12-07 11:15:00,26.88,26.89,26.87,26.88,10100.0,22.6817,22.6901,22.6733,22.6817,10100.0
2010-12-07 11:20:00,26.87,26.87,26.83,26.84,13800.0,22.6733,22.6733,22.6395,22.6479,13800.0
2010-12-07 11:25:00,26.84,26.84,26.77,26.78,16400.0,22.6479,22.6479,22.5889,22.5973,16400.0
2010-12-07 11:30:00,26.78,26.82,26.78,26.81,9500.0,22.5973,22.6311,22.5973,22.6226,9500.0
2010-12-07 11:35:00,26.81,26.88,26.79,26.86,74200.0,22.6226,22.6817,22.6058,22.6648,74200.0
2010-12-07 11:40:00,26.87,26.88,26.86,26.88,10000.0,22.6733,22.6817,22.6648,22.6817,10000.0
2010-12-07 11:45:00,26.87,26.88,26.79,26.79,17000.0,22.6733,22.6817,22.6058,22.6058,17000.0
2010-12-07 11:50:00,26.79,26.82,26.79,26.8,9700.0,22.6058,22.6311,22.6058,22.6142,9700.0
2010-12-07 11:55:00,26.8,26.87,26.8,26.86,14100.0,22.6142,22.6733,22.6142,22.6648,14100.0
2010-12-07 12:00:00,26.85,26.88,26.85,26.87,6800.0,22.6564,22.6817,22.6564,22.6733,6800.0
2010-12-07 12:05:00,26.88,26.88,26.81,26.83,24900.0,22.6817,22.6817,22.6226,22.6395,24900.0
2010-12-07 12:10:00,26.83,26.84,26.78,26.79,11200.0,22.6395,22.6479,22.5973,22.6058,11200.0
2010-12-07 12:15:00,26.79,26.81,26.77,26.78,13900.0,22.6058,22.6226,22.5889,22.5973,13900.0
2010-12-07 12:20:00,26.78,26.8,26.76,26.78,8600.0,22.5973,22.6142,22.5804,22.5973,8600.0
2010-12-07 12:25:00,26.77,26.79,26.76,26.79,11400.0,22.5889,22.6058,22.5804,22.6058,11400.0
2010-12-07 12:30:00,26.78,26.8,26.77,26.78,9700.0,22.5973,22.6142,22.5889,22.5973,9700.0
2010-12-07 12:35:00,26.78,26.78,26.75,26.77,9400.0,22.5973,22.5973,22.572,22.5889,9400.0
2010-12-07 12:40:00,26.77,26.79,26.77,26.79,3100.0,22.5889,22.6058,22.5889,22.6058,3100.0
2010-12-07 12:45:00,26.79,26.8,26.75,26.79,24200.0,22.6058,22.6142,22.572,22.6058,24200.0
2010-12-07 12:50:00,26.8,26.81,26.79,26.79,8100.0,22.6142,22.6226,22.6058,22.6058,8100.0
2010-12-07 12:55:00,26.79,26.83,26.79,26.83,6800.0,22.6058,22.6395,22.6058,22.6395,6800.0
2010-12-07 13:00:00,26.83,26.83,26.8,26.81,21000.0,22.6395,22.6395,22.6142,22.6226,21000.0
2010-12-07 13:05:00,26.82,26.85,26.81,26.82,12900.0,22.6311,22.6564,22.6226,22.6311,12900.0
2010-12-07 13:10:00,26.83,26.84,26.82,26.84,5900.0,22.6395,22.6479,22.6311,22.6479,5900.0
2010-12-07 13:15:00,26.83,26.85,26.83,26.83,8900.0,22.6395,22.6564,22.6395,22.6395,8900.0
2010-12-07 13:20:00,26.83,26.84,26.82,26.83,11200.0,22.6395,22.6479,22.6311,22.6395,11200.0
2010-12-07 13:25:00,26.83,26.83,26.79,26.83,112300.0,22.6395,22.6395,22.6058,22.6395,112300.0
2010-12-07 13:30:00,26.83,26.83,26.81,26.81,12900.0,22.6395,22.6395,22.6226,22.6226,12900.0
2010-12-07 13:35:00,26.82,26.85,26.81,26.85,38500.0,22.6311,22.6564,22.6226,22.6564,38500.0
2010-12-07 13:40:00,26.84,26.86,26.83,26.85,54700.0,22.6479,22.6648,22.6395,22.6564,54700.0
2010-12-07 13:45:00,26.85,26.89,26.84,26.89,25500.0,22.6564,22.6901,22.6479,22.6901,25500.0
2010-12-07 13:50:00,26.88,26.9,26.87,26.88,20500.0,22.6817,22.6986,22.6733,22.6817,20500.0
2010-12-07 13:55:00,26.87,26.88,26.86,26.86,12700.0,22.6733,22.6817,22.6648,22.6648,12700.0
2010-12-07 14:00:00,26.86,26.86,26.85,26.85,16400.0,22.6648,22.6648,22.6564,22.6564,16400.0
2010-12-07 14:05:00,26.85,26.86,26.85,26.85,23000.0,22.6564,22.6648,22.6564,22.6564,23000.0
2010-12-07 14:10:00,26.86,26.86,26.85,26.85,19000.0,22.6648,22.6648,22.6564,22.6564,19000.0
2010-12-07 14:15:00,26.85,26.86,26.84,26.84,18300.0,22.6564,22.6648,22.6479,22.6479,18300.0
2010-12-07 14:20:00,26.85,26.86,26.85,26.85,9700.0,22.6564,22.6648,22.6564,22.6564,9700.0
2010-12-07 14:25:00,26.85,26.86,26.85,26.85,9600.0,22.6564,22.6648,22.6564,22.6564,9600.0
2010-12-07 14:30:00,26.86,26.88,26.85,26.88,27400.0,22.6648,22.6817,22.6564,22.6817,27400.0
2010-12-07 14:35:00,26.87,26.93,26.87,26.92,13800.0,22.6733,22.7239,22.6733,22.7154,13800.0
2010-12-07 14:40:00,26.93,26.94,26.92,26.92,12000.0,22.7239,22.7323,22.7154,22.7154,12000.0
2010-12-07 14:45:00,26.92,26.94,26.92,26.92,12300.0,22.7154,22.7323,22.7154,22.7154,12300.0
2010-12-07 14:50:00,26.93,26.93,26.88,26.89,21900.0,22.7239,22.7239,22.6817,22.6901,21900.0
2010-12-07 14:55:00,26.9,26.9,26.82,26.83,99300.0,22.6986,22.6986,22.6311,22.6395,99300.0
2010-12-07 15:00:00,26.83,26.88,26.82,26.85,77500.0,22.6395,22.6817,22.6311,22.6564,77500.0
2010-12-07 15:05:00,26.85,26.88,26.8,26.86,38200.0,22.6564,22.6817,22.6142,22.6648,38200.0
2010-12-07 15:10:00,26.86,26.86,26.8,26.81,77700.0,22.6648,22.6648,22.6142,22.6226,77700.0
2010-12-07 15:15:00,26.81,26.81,26.73,26.76,48600.0,22.6226,22.6226,22.5551,22.5804,48600.0
2010-12-07 15:20:00,26.76,26.77,26.72,26.74,46400.0,22.5804,22.5889,22.5467,22.5636,46400.0
2010-12-07 15:25:00,26.73,26.81,26.72,26.8,728200.0,22.5551,22.6226,22.5467,22.6142,728200.0
2010-12-07 15:30:00,26.81,26.81,26.68,26.69,40000.0,22.6226,22.6226,22.5129,22.5214,40000.0
2010-12-07 15:35:00,26.69,26.76,26.69,26.75,71800.0,22.5214,22.5804,22.5214,22.572,71800.0
2010-12-07 15:40:00,26.75,26.76,26.72,26.72,108400.0,22.572,22.5804,22.5467,22.5467,108400.0
2010-12-07 15:45:00,26.72,26.75,26.67,26.72,225800.0,22.5467,22.572,22.5045,22.5467,225800.0
2010-12-07 15:50:00,26.72,26.76,26.71,26.72,216200.0,22.5467,22.5804,22.5382,22.5467,216200.0
2010-12-07 15:55:00,26.72,26.76,26.69,26.75,729200.0,22.5467,22.5804,22.5214,22.572,729200.0
2010-12-08 09:30:00,26.73,26.99,26.65,26.99,28700.0,22.5551,22.7745,22.4876,22.7745,28700.0
2010-12-08 09:35:00,26.93,26.99,26.91,26.95,21900.0,22.7239,22.7745,22.707,22.7408,21900.0
2010-12-08 09:40:00,26.98,27.11,26.95,27.08,37500.0,22.7661,22.8758,22.7408,22.8505,37500.0
2010-12-08 09:45:00,27.1,27.19,27.09,27.17,26200.0,22.8673,22.9433,22.8589,22.9264,26200.0
2010-12-08 09:50:00,27.18,27.23,27.18,27.19,65400.0,22.9348,22.977,22.9348,22.9433,65400.0
2010-12-08 09:55:00,27.19,27.23,27.13,27.13,25900.0,22.9433,22.977,22.8926,22.8926,25900.0
2010-12-08 10:00:00,27.13,27.15,27.07,27.15,48800.0,22.8926,22.9095,22.842,22.9095,48800.0
2010-12-08 10:05:00,27.15,27.16,27.11,27.16,35900.0,22.9095,22.918,22.8758,22.918,35900.0
2010-12-08 10:10:00,27.16,27.16,27.1,27.15,26300.0,22.918,22.918,22.8673,22.9095,26300.0
2010-12-08 10:15:00,27.16,27.21,27.14,27.19,35800.0,22.918,22.9602,22.9011,22.9433,35800.0
2010-12-08 10:20:00,27.2,27.22,27.15,27.17,51900.0,22.9517,22.9686,22.9095,22.9264,51900.0
2010-12-08 10:25:00,27.17,27.17,27.09,27.1,26200.0,22.9264,22.9264,22.8589,22.8673,26200.0
2010-12-08 10:30:00,27.09,27.09,27.08,27.09,19100.0,22.8589,22.8589,22.8505,22.8589,19100.0
2010-12-08 10:35:00,27.09,27.09,27.05,27.09,22800.0,22.8589,22.8589,22.8251,22.8589,22800.0
2010-12-08 10:40:00,27.09,27.14,27.08,27.14,36900.0,22.8589,22.9011,22.8505,22.9011,36900.0
2010-12-08 10:45:00,27.14,27.19,27.14,27.18,34900.0,22.9011,22.9433,22.9011,22.9348,34900.0
2010-12-08 10:50:00,27.17,27.19,27.16,27.16,32300.0,22.9264,22.9433,22.918,22.918,32300.0
2010-12-08 10:55:00,27.17,27.18,27.16,27.18,18700.0,22.9264,22.9348,22.918,22.9348,18700.0
2010-12-08 11:00:00,27.18,27.19,27.14,27.16,18600.0,22.9348,22.9433,22.9011,22.918,18600.0
2010-12-08 11:05:00,27.16,27.17,27.15,27.16,13000.0,22.918,22.9264,22.9095,22.918,13000.0
2010-12-08 11:10:00,27.15,27.16,27.13,27.13,10500.0,22.9095,22.918,22.8926,22.8926,10500.0
2010-12-08 11:15:00,27.13,27.14,27.05,27.05,25200.0,22.8926,22.9011,22.8251,22.8251,25200.0
2010-12-08 11:20:00,27.05,27.07,27.04,27.07,16200.0,22.8251,22.842,22.8167,22.842,16200.0
2010-12-08 11:25:00,27.06,27.07,27.03,27.04,17600.0,22.8336,22.842,22.8083,22.8167,17600.0
2010-12-08 11:30:00,27.04,27.07,27.02,27.07,30700.0,22.8167,22.842,22.7998,22.842,30700.0
2010-12-08 11:35:00,27.07,27.12,27.07,27.07,34100.0,22.842,22.8842,22.842,22.842,34100.0
2010-12-08 11:40:00,27.06,27.06,27.0,27.01,15700.0,22.8336,22.8336,22.783,22.7914,15700.0
2010-12-08 11:45:00,27.01,27.08,27.0,27.05,16300.0,22.7914,22.8505,22.783,22.8251,16300.0
2010-12-08 11:50:00,27.05,27.12,27.05,27.11,19900.0,22.8251,22.8842,22.8251,22.8758,19900.0
2010-12-08 11:55:00,27.11,27.12,27.09,27.1,17800.0,22.8758,22.8842,22.8589,22.8673,17800.0
2010-12-08 12:00:00,27.11,27.13,27.11,27.11,9500.0,22.8758,22.8926,22.8758,22.8758,9500.0
2010-12-08 12:05:00,27.12,27.25,27.11,27.25,59500.0,22.8842,22.9939,22.8758,22.9939,59500.0
2010-12-08 12:10:00,27.25,27.33,27.22,27.33,68000.0,22.9939,23.0614,22.9686,23.0614,68000.0
2010-12-08 12:15:00,27.33,27.35,27.3,27.3,52400.0,23.0614,23.0783,23.0361,23.0361,52400.0
2010-12-08 12:20:00,27.31,27.34,27.28,27.28,17000.0,23.0445,23.0698,23.0192,23.0192,17000.0
2010-12-08 12:25:00,27.29,27.29,27.26,27.27,20000.0,23.0277,23.0277,23.0023,23.0108,20000.0
2010-12-08 12:30:00,27.26,27.26,27.24,27.26,16400.0,23.0023,23.0023,22.9855,23.0023,16400.0
2010-12-08 12:35:00,27.25,27.3,27.25,27.3,14200.0,22.9939,23.0361,22.9939,23.0361,14200.0
2010-12-08 12:40:00,27.3,27.3,27.26,27.27,16400.0,23.0361,23.0361,23.0023,23.0108,16400.0
2010-12-08 12:45:00,27.26,27.28,27.26,27.28,25400.0,23.0023,23.0192,23.0023,23.0192,25400.0
2010-12-08 12:50:00,27.27,27.3,27.27,27.28,31700.0,23.0108,23.0361,23.0108,23.0192,31700.0
2010-12-08 12:55:00,27.28,27.31,27.28,27.3,12400.0,23.0192,23.0445,23.0192,23.0361,12400.0
2010-12-08 13:00:00,27.31,27.37,27.28,27.37,37500.0,23.0445,23.0952,23.0192,23.0952,37500.0
2010-12-08 13:05:00,27.36,27.36,27.32,27.34,18100.0,23.0867,23.0867,23.053,23.0698,18100.0
2010-12-08 13:10:00,27.33,27.37,27.33,27.35,18100.0,23.0614,23.0952,23.0614,23.0783,18100.0
2010-12-08 13:15:00,27.35,27.35,27.34,27.35,16600.0,23.0783,23.0783,23.0698,23.0783,16600.0
2010-12-08 13:20:00,27.35,27.38,27.34,27.38,30000.0,23.0783,23.1036,23.0698,23.1036,30000.0
2010-12-08 13:25:00,27.38,27.46,27.38,27.46,66400.0,23.1036,23.1711,23.1036,23.1711,66400.0
2010-12-08 13:30:00,27.45,27.49,27.41,27.49,62800.0,23.1627,23.1964,23.1289,23.1964,62800.0
2010-12-08 13:35:00,27.49,27.55,27.49,27.53,48700.0,23.1964,23.247,23.1964,23.2302,48700.0
2010-12-08 13:40:00,27.52,27.59,27.52,27.57,42700.0,23.2217,23.2808,23.2217,23.2639,42700.0
2010-12-08 13:45:00,27.56,27.56,27.51,27.51,15900.0,23.2555,23.2555,23.2133,23.2133,15900.0
2010-12-08 13:50:00,27.51,27.52,27.44,27.44,26600.0,23.2133,23.2217,23.1542,23.1542,26600.0
2010-12-08 13:55:00,27.44,27.45,27.42,27.44,17800.0,23.1542,23.1627,23.1374,23.1542,17800.0
2010-12-08 14:00:00,27.44,27.44,27.41,27.41,17300.0,23.1542,23.1542,23.1289,23.1289,17300.0
2010-12-08 14:05:00,27.41,27.41,27.36,27.39,26800.0,23.1289,23.1289,23.0867,23.112,26800.0
2010-12-08 14:10:00,27.4,27.4,27.38,27.39,18700.0,23.1205,23.1205,23.1036,23.112,18700.0
2010-12-08 14:15:00,27.4,27.4,27.39,27.4,12400.0,23.1205,23.1205,23.112,23.1205,12400.0
2010-12-08 14:20:00,27.4,27.4,27.36,27.38,21300.0,23.1205,23.1205,23.0867,23.1036,21300.0
2010-12-08 14:25:00,27.38,27.38,27.34,27.35,16800.0,23.1036,23.1036,23.0698,23.0783,16800.0
2010-12-08 14:30:00,27.35,27.36,27.34,27.35,13400.0,23.0783,23.0867,23.0698,23.0783,13400.0
2010-12-08 14:35:00,27.35,27.36,27.34,27.34,15900.0,23.0783,23.0867,23.0698,23.0698,15900.0
2010-12-08 14:40:00,27.35,27.37,27.33,27.35,20600.0,23.0783,23.0952,23.0614,23.0783,20600.0
2010-12-08 14:45:00,27.36,27.36,27.33,27.34,22900.0,23.0867,23.0867,23.0614,23.0698,22900.0
2010-12-08 14:50:00,27.35,27.35,27.34,27.34,9200.0,23.0783,23.0783,23.0698,23.0698,9200.0
2010-12-08 14:55:00,27.35,27.35,27.29,27.3,27800.0,23.0783,23.0783,23.0277,23.0361,27800.0
2010-12-08 15:00:00,27.29,27.34,27.29,27.33,27000.0,23.0277,23.0698,23.0277,23.0614,27000.0
2010-12-08 15:05:00,27.34,27.36,27.33,27.36,52400.0,23.0698,23.0867,23.0614,23.0867,52400.0
2010-12-08 15:10:00,27.36,27.37,27.34,27.37,57100.0,23.0867,23.0952,23.0698,23.0952,57100.0
2010-12-08 15:15:00,27.37,27.38,27.35,27.36,34100.0,23.0952,23.1036,23.0783,23.0867,34100.0
2010-12-08 15:20:00,27.36,27.4,27.35,27.39,30800.0,23.0867,23.1205,23.0783,23.112,30800.0
2010-12-08 15:25:00,27.4,27.4,27.35,27.36,37700.0,23.1205,23.1205,23.0783,23.0867,37700.0
2010-12-08 15:30:00,27.35,27.36,27.3,27.31,62700.0,23.0783,23.0867,23.0361,23.0445,62700.0
2010-12-08 15:35:00,27.3,27.31,27.24,27.24,58800.0,23.0361,23.0445,22.9855,22.9855,58800.0
2010-12-08 15:40:00,27.25,27.34,27.25,27.3,116700.0,22.9939,23.0698,22.9939,23.0361,116700.0
2010-12-08 15:45:00,27.31,27.33,27.3,27.32,65600.0,23.0445,23.0614,23.0361,23.053,65600.0
2010-12-08 15:50:00,27.32,27.33,27.31,27.33,67800.0,23.053,23.0614,23.0445,23.0614,67800.0
2010-12-08 15:55:00,27.33,27.37,27.31,27.35,163500.0,23.0614,23.0952,23.0445,23.0783,163500.0
2010-12-09 09:30:00,27.36,27.5,27.36,27.49,23200.0,23.0867,23.2049,23.0867,23.1964,23200.0
2010-12-09 09:35:00,27.48,27.5,27.45,27.49,10000.0,23.188,23.2049,23.1627,23.1964,10000.0
2010-12-09 09:40:00,27.47,27.5,27.46,27.46,13700.0,23.1795,23.2049,23.1711,23.1711,13700.0
2010-12-09 09:45:00,27.46,27.5,27.45,27.47,10000.0,23.1711,23.2049,23.1627,23.1795,10000.0
2010-12-09 09:50:00,27.48,27.55,27.48,27.53,15200.0,23.188,23.247,23.188,23.2302,15200.0
2010-12-09 09:55:00,27.54,27.55,27.5,27.52,13000.0,23.2386,23.247,23.2049,23.2217,13000.0
2010-12-09 10:00:00,27.52,27.52,27.39,27.43,13400.0,23.2217,23.2217,23.112,23.1458,13400.0
2010-12-09 10:05:00,27.43,27.47,27.43,27.43,9900.0,23.1458,23.1795,23.1458,23.1458,9900.0
2010-12-09 10:10:00,27.41,27.41,27.31,27.33,9500.0,23.1289,23.1289,23.0445,23.0614,9500.0
2010-12-09 10:15:00,27.33,27.39,27.33,27.33,35500.0,23.0614,23.112,23.0614,23.0614,35500.0
2010-12-09 10:20:00,27.32,27.33,27.26,27.26,22200.0,23.053,23.0614,23.0023,23.0023,22200.0
2010-12-09 10:25:00,27.26,27.3,27.22,27.29,9600.0,23.0023,23.0361,22.9686,23.0277,9600.0
2010-12-09 10:30:00,27.29,27.29,27.26,27.26,10200.0,23.0277,23.0277,23.0023,23.0023,10200.0
2010-12-09 10:35:00,27.26,27.27,27.19,27.2,26300.0,23.0023,23.0108,22.9433,22.9517,26300.0
2010-12-09 10:40:00,27.19,27.2,27.14,27.14,24700.0,22.9433,22.9517,22.9011,22.9011,24700.0
2010-12-09 10:45:00,27.13,27.15,27.08,27.08,22600.0,22.8926,22.9095,22.8505,22.8505,22600.0
2010-12-09 10:50:00,27.09,27.09,27.04,27.05,17300.0,22.8589,22.8589,22.8167,22.8251,17300.0
2010-12-09 10:55:00,27.04,27.07,27.03,27.05,11700.0,22.8167,22.842,22.8083,22.8251,11700.0
2010-12-09 11:00:00,27.06,27.08,27.05,27.07,10000.0,22.8336,22.8505,22.8251,22.842,10000.0
2010-12-09 11:05:00,27.05,27.12,27.04,27.12,15700.0,22.8251,22.8842,22.8167,22.8842,15700.0
2010-12-09 11:10:00,27.12,27.16,27.12,27.15,8500.0,22.8842,22.918,22.8842,22.9095,8500.0
2010-12-09 11:15:00,27.15,27.18,27.15,27.17,6800.0,22.9095,22.9348,22.9095,22.9264,6800.0
2010-12-09 11:20:00,27.17,27.2,27.17,27.2,11100.0,22.9264,22.9517,22.9264,22.9517,11100.0
2010-12-09 11:25:00,27.2,27.26,27.2,27.26,22100.0,22.9517,23.0023,22.9517,23.0023,22100.0
2010-12-09 11:30:00,27.25,27.26,27.19,27.21,10600.0,22.9939,23.0023,22.9433,22.9602,10600.0
2010-12-09 11:35:00,27.22,27.24,27.21,27.21,5600.0,22.9686,22.9855,22.9602,22.9602,5600.0
2010-12-09 11:40:00,27.21,27.23,27.16,27.18,11000.0,22.9602,22.977,22.918,22.9348,11000.0
2010-12-09 11:45:00,27.18,27.18,27.09,27.1,12800.0,22.9348,22.9348,22.8589,22.8673,12800.0
2010-12-09 11:50:00,27.1,27.17,27.1,27.17,3200.0,22.8673,22.9264,22.8673,22.9264,3200.0
2010-12-09 11:55:00,27.17,27.21,27.16,27.21,4200.0,22.9264,22.9602,22.918,22.9602,4200.0
2010-12-09 12:00:00,27.2,27.21,27.18,27.2,4600.0,22.9517,22.9602,22.9348,22.9517,4600.0
2010-12-09 12:05:00,27.19,27.2,27.19,27.2,1800.0,22.9433,22.9517,22.9433,22.9517,1800.0
2010-12-09 12:10:00,27.2,27.2,27.18,27.19,3400.0,22.9517,22.9517,22.9348,22.9433,3400.0
2010-12-09 12:15:00,27.19,27.2,27.19,27.19,3600.0,22.9433,22.9517,22.9433,22.9433,3600.0
2010-12-09 12:20:00,27.19,27.21,27.18,27.21,6400.0,22.9433,22.9602,22.9348,22.9602,6400.0
2010-12-09 12:25:00,27.21,27.21,27.19,27.19,6300.0,22.9602,22.9602,22.9433,22.9433,6300.0
2010-12-09 12:30:00,27.2,27.21,27.18,27.2,5600.0,22.9517,22.9602,22.9348,22.9517,5600.0
2010-12-09 12:35:00,27.2,27.2,27.15,27.15,9600.0,22.9517,22.9517,22.9095,22.9095,9600.0
2010-12-09 12:40:00,27.16,27.18,27.16,27.17,6800.0,22.918,22.9348,22.918,22.9264,6800.0
2010-12-09 12:45:00,27.18,27.19,27.17,27.18,3100.0,22.9348,22.9433,22.9264,22.9348,3100.0
2010-12-09 12:50:00,27.18,27.19,27.17,27.19,6000.0,22.9348,22.9433,22.9264,22.9433,6000.0
2010-12-09 12:55:00,27.19,27.2,27.19,27.2,2300.0,22.9433,22.9517,22.9433,22.9517,2300.0
2010-12-09 13:00:00,27.19,27.21,27.18,27.2,19200.0,22.9433,22.9602,22.9348,22.9517,19200.0
2010-12-09 13:05:00,27.2,27.2,27.19,27.2,18300.0,22.9517,22.9517,22.9433,22.9517,18300.0
2010-12-09 13:10:00,27.2,27.21,27.2,27.2,8000.0,22.9517,22.9602,22.9517,22.9517,8000.0
2010-12-09 13:15:00,27.21,27.22,27.2,27.2,12600.0,22.9602,22.9686,22.9517,22.9517,12600.0
2010-12-09 13:20:00,27.19,27.21,27.18,27.21,14100.0,22.9433,22.9602,22.9348,22.9602,14100.0
2010-12-09 13:25:00,27.21,27.21,27.19,27.19,9500.0,22.9602,22.9602,22.9433,22.9433,9500.0
2010-12-09 13:30:00,27.2,27.2,27.19,27.19,14500.0,22.9517,22.9517,22.9433,22.9433,14500.0
2010-12-09 13:35:00,27.18,27.2,27.18,27.2,5300.0,22.9348,22.9517,22.9348,22.9517,5300.0
2010-12-09 13:40:00,27.2,27.2,27.19,27.19,10500.0,22.9517,22.9517,22.9433,22.9433,10500.0
2010-12-09 13:45:00,27.19,27.2,27.19,27.19,4500.0,22.9433,22.9517,22.9433,22.9433,4500.0
2010-12-09 13:50:00,27.19,27.2,27.19,27.19,6800.0,22.9433,22.9517,22.9433,22.9433,6800.0
2010-12-09 13:55:00,27.2,27.2,27.19,27.2,8100.0,22.9517,22.9517,22.9433,22.9517,8100.0
2010-12-09 14:00:00,27.19,27.23,27.19,27.23,15000.0,22.9433,22.977,22.9433,22.977,15000.0
2010-12-09 14:05:00,27.23,27.23,27.2,27.2,10300.0,22.977,22.977,22.9517,22.9517,10300.0
2010-12-09 14:10:00,27.19,27.23,27.19,27.23,30600.0,22.9433,22.977,22.9433,22.977,30600.0
2010-12-09 14:15:00,27.23,27.23,27.21,27.23,68200.0,22.977,22.977,22.9602,22.977,68200.0
2010-12-09 14:20:00,27.23,27.23,27.22,27.23,9400.0,22.977,22.977,22.9686,22.977,9400.0
2010-12-09 14:25:00,27.23,27.23,27.21,27.21,22300.0,22.977,22.977,22.9602,22.9602,22300.0
2010-12-09 14:30:00,27.22,27.22,27.21,27.22,4400.0,22.9686,22.9686,22.9602,22.9686,4400.0
2010-12-09 14:35:00,27.21,27.22,27.21,27.22,2100.0,22.9602,22.9686,22.9602,22.9686,2100.0
2010-12-09 14:40:00,27.21,27.24,27.21,27.23,17200.0,22.9602,22.9855,22.9602,22.977,17200.0
2010-12-09 14:45:00,27.22,27.24,27.21,27.21,27700.0,22.9686,22.9855,22.9602,22.9602,27700.0
2010-12-09 14:50:00,27.22,27.24,27.22,27.23,16400.0,22.9686,22.9855,22.9686,22.977,16400.0
2010-12-09 14:55:00,27.23,27.24,27.23,27.23,50200.0,22.977,22.9855,22.977,22.977,50200.0
2010-12-09 15:00:00,27.24,27.24,27.2,27.2,31400.0,22.9855,22.9855,22.9517,22.9517,31400.0
2010-12-09 15:05:00,27.2,27.2,27.18,27.18,8400.0,22.9517,22.9517,22.9348,22.9348,8400.0
2010-12-09 15:10:00,27.19,27.19,27.18,27.18,13100.0,22.9433,22.9433,22.9348,22.9348,13100.0
2010-12-09 15:15:00,27.18,27.19,27.18,27.18,25400.0,22.9348,22.9433,22.9348,22.9348,25400.0
2010-12-09 15:20:00,27.19,27.19,27.18,27.18,23700.0,22.9433,22.9433,22.9348,22.9348,23700.0
2010-12-09 15:25:00,27.18,27.19,27.17,27.18,46500.0,22.9348,22.9433,22.9264,22.9348,46500.0
2010-12-09 15:30:00,27.17,27.18,27.17,27.17,10900.0,22.9264,22.9348,22.9264,22.9264,10900.0
2010-12-09 15:35:00,27.17,27.17,27.14,27.14,39700.0,22.9264,22.9264,22.9011,22.9011,39700.0
2010-12-09 15:40:00,27.15,27.16,27.14,27.14,45600.0,22.9095,22.918,22.9011,22.9011,45600.0
2010-12-09 15:45:00,27.15,27.16,27.13,27.15,90900.0,22.9095,22.918,22.8926,22.9095,90900.0
2010-12-09 15:50:00,27.15,27.15,27.13,27.14,44200.0,22.9095,22.9095,22.8926,22.9011,44200.0
2010-12-09 15:55:00,27.14,27.15,27.14,27.14,124800.0,22.9011,22.9095,22.9011,22.9011,124800.0
2010-12-10 09:30:00,27.18,27.29,27.18,27.18,37300.0,22.9348,23.0277,22.9348,22.9348,37300.0
2010-12-10 09:35:00,27.16,27.19,27.12,27.14,3100.0,22.918,22.9433,22.8842,22.9011,3100.0
2010-12-10 09:40:00,27.15,27.16,27.05,27.07,26600.0,22.9095,22.918,22.8251,22.842,26600.0
2010-12-10 09:45:00,27.1,27.14,27.09,27.14,43900.0,22.8673,22.9011,22.8589,22.9011,43900.0
2010-12-10 09:50:00,27.14,27.18,27.13,27.18,21200.0,22.9011,22.9348,22.8926,22.9348,21200.0
2010-12-10 09:55:00,27.15,27.21,27.15,27.17,39400.0,22.9095,22.9602,22.9095,22.9264,39400.0
2010-12-10 10:00:00,27.17,27.18,27.14,27.15,22300.0,22.9264,22.9348,22.9011,22.9095,22300.0
2010-12-10 10:05:00,27.15,27.16,27.13,27.13,54700.0,22.9095,22.918,22.8926,22.8926,54700.0
2010-12-10 10:10:00,27.13,27.14,27.04,27.04,18400.0,22.8926,22.9011,22.8167,22.8167,18400.0
2010-12-10 10:15:00,27.04,27.04,26.99,27.02,12500.0,22.8167,22.8167,22.7745,22.7998,12500.0
2010-12-10 10:20:00,27.02,27.03,26.99,27.03,12500.0,22.7998,22.8083,22.7745,22.8083,12500.0
2010-12-10 10:25:00,27.03,27.05,27.01,27.05,18500.0,22.8083,22.8251,22.7914,22.8251,18500.0
2010-12-10 10:30:00,27.04,27.06,27.04,27.05,33300.0,22.8167,22.8336,22.8167,22.8251,33300.0
2010-12-10 10:35:00,27.06,27.12,27.03,27.09,29200.0,22.8336,22.8842,22.8083,22.8589,29200.0
2010-12-10 10:40:00,27.09,27.17,27.09,27.17,12900.0,22.8589,22.9264,22.8589,22.9264,12900.0
2010-12-10 10:45:00,27.17,27.17,27.15,27.17,35900.0,22.9264,22.9264,22.9095,22.9264,35900.0
2010-12-10 10:50:00,27.16,27.19,27.16,27.18,23600.0,22.918,22.9433,22.918,22.9348,23600.0
2010-12-10 10:55:00,27.19,27.22,27.18,27.2,35800.0,22.9433,22.9686,22.9348,22.9517,35800.0
2010-12-10 11:00:00,27.2,27.26,27.19,27.24,42900.0,22.9517,23.0023,22.9433,22.9855,42900.0
2010-12-10 11:05:00,27.25,27.27,27.24,27.24,15700.0,22.9939,23.0108,22.9855,22.9855,15700.0
2010-12-10 11:10:00,27.24,27.25,27.2,27.21,12200.0,22.9855,22.9939,22.9517,22.9602,12200.0
2010-12-10 11:15:00,27.21,27.24,27.2,27.21,36300.0,22.9602,22.9855,22.9517,22.9602,36300.0
2010-12-10 11:20:00,27.22,27.22,27.2,27.2,27900.0,22.9686,22.9686,22.9517,22.9517,27900.0
2010-12-10 11:25:00,27.2,27.21,27.2,27.2,7000.0,22.9517,22.9602,22.9517,22.9517,7000.0
2010-12-10 11:30:00,27.2,27.22,27.2,27.2,31500.0,22.9517,22.9686,22.9517,22.9517,31500.0
2010-12-10 11:35:00,27.2,27.25,27.2,27.23,37900.0,22.9517,22.9939,22.9517,22.977,37900.0
2010-12-10 11:40:00,27.24,27.24,27.14,27.14,89200.0,22.9855,22.9855,22.9011,22.9011,89200.0
2010-12-10 11:45:00,27.15,27.21,27.14,27.16,59900.0,22.9095,22.9602,22.9011,22.918,59900.0
2010-12-10 11:50:00,27.16,27.2,27.14,27.15,47400.0,22.918,22.9517,22.9011,22.9095,47400.0
2010-12-10 11:55:00,27.15,27.2,27.15,27.19,35900.0,22.9095,22.9517,22.9095,22.9433,35900.0
2010-12-10 12:00:00,27.18,27.24,27.18,27.22,9000.0,22.9348,22.9855,22.9348,22.9686,9000.0
2010-12-10 12:05:00,27.22,27.23,27.18,27.22,56700.0,22.9686,22.977,22.9348,22.9686,56700.0
2010-12-10 12:10:00,27.22,27.22,27.21,27.21,7400.0,22.9686,22.9686,22.9602,22.9602,7400.0
2010-12-10 12:15:00,27.21,27.21,27.18,27.2,12600.0,22.9602,22.9602,22.9348,22.9517,12600.0
2010-12-10 12:20:00,27.19,27.21,27.18,27.21,15400.0,22.9433,22.9602,22.9348,22.9602,15400.0
2010-12-10 12:25:00,27.21,27.23,27.21,27.23,6300.0,22.9602,22.977,22.9602,22.977,6300.0
2010-12-10 12:30:00,27.22,27.26,27.22,27.25,26400.0,22.9686,23.0023,22.9686,22.9939,26400.0
2010-12-10 12:35:00,27.25,27.26,27.25,27.25,2300.0,22.9939,23.0023,22.9939,22.9939,2300.0
2010-12-10 12:40:00,27.26,27.29,27.25,27.29,24100.0,23.0023,23.0277,22.9939,23.0277,24100.0
2010-12-10 12:45:00,27.29,27.34,27.28,27.34,11300.0,23.0277,23.0698,23.0192,23.0698,11300.0
2010-12-10 12:50:00,27.35,27.37,27.34,27.37,19100.0,23.0783,23.0952,23.0698,23.0952,19100.0
2010-12-10 12:55:00,27.38,27.39,27.37,27.39,13700.0,23.1036,23.112,23.0952,23.112,13700.0
2010-12-10 13:00:00,27.38,27.39,27.37,27.38,13300.0,23.1036,23.112,23.0952,23.1036,13300.0
2010-12-10 13:05:00,27.37,27.38,27.36,27.38,14600.0,23.0952,23.1036,23.0867,23.1036,14600.0
2010-12-10 13:10:00,27.38,27.38,27.37,27.38,5100.0,23.1036,23.1036,23.0952,23.1036,5100.0
2010-12-10 13:15:00,27.38,27.38,27.37,27.38,1800.0,23.1036,23.1036,23.0952,23.1036,1800.0
2010-12-10 13:20:00,27.37,27.42,27.36,27.42,15400.0,23.0952,23.1374,23.0867,23.1374,15400.0
2010-12-10 13:25:00,27.41,27.42,27.41,27.41,13700.0,23.1289,23.1374,23.1289,23.1289,13700.0
2010-12-10 13:30:00,27.41,27.42,27.41,27.41,5900.0,23.1289,23.1374,23.1289,23.1289,5900.0
2010-12-10 13:35:00,27.41,27.42,27.4,27.4,10500.0,23.1289,23.1374,23.1205,23.1205,10500.0
2010-12-10 13:40:00,27.4,27.42,27.39,27.39,14100.0,23.1205,23.1374,23.112,23.112,14100.0
2010-12-10 13:45:00,27.4,27.44,27.4,27.44,10500.0,23.1205,23.1542,23.1205,23.1542,10500.0
2010-12-10 13:50:00,27.44,27.44,27.41,27.43,15100.0,23.1542,23.1542,23.1289,23.1458,15100.0
2010-12-10 13:55:00,27.44,27.44,27.42,27.42,17600.0,23.1542,23.1542,23.1374,23.1374,17600.0
2010-12-10 14:00:00,27.42,27.44,27.4,27.42,17100.0,23.1374,23.1542,23.1205,23.1374,17100.0
2010-12-10 14:05:00,27.42,27.43,27.41,27.42,16500.0,23.1374,23.1458,23.1289,23.1374,16500.0
2010-12-10 14:10:00,27.43,27.43,27.4,27.42,18300.0,23.1458,23.1458,23.1205,23.1374,18300.0
2010-12-10 14:15:00,27.43,27.46,27.42,27.44,11500.0,23.1458,23.1711,23.1374,23.1542,11500.0
2010-12-10 14:20:00,27.45,27.45,27.42,27.42,11200.0,23.1627,23.1627,23.1374,23.1374,11200.0
2010-12-10 14:25:00,27.42,27.46,27.42,27.45,24700.0,23.1374,23.1711,23.1374,23.1627,24700.0
2010-12-10 14:30:00,27.45,27.49,27.44,27.48,42100.0,23.1627,23.1964,23.1542,23.188,42100.0
2010-12-10 14:35:00,27.48,27.52,27.48,27.51,25500.0,23.188,23.2217,23.188,23.2133,25500.0
2010-12-10 14:40:00,27.51,27.56,27.51,27.55,29400.0,23.2133,23.2555,23.2133,23.247,29400.0
2010-12-10 14:45:00,27.55,27.6,27.55,27.58,39600.0,23.247,23.2892,23.247,23.2724,39600.0
2010-12-10 14:50:00,27.58,27.58,27.52,27.52,28200.0,23.2724,23.2724,23.2217,23.2217,28200.0
2010-12-10 14:55:00,27.52,27.54,27.5,27.5,37000.0,23.2217,23.2386,23.2049,23.2049,37000.0
2010-12-10 15:00:00,27.5,27.51,27.48,27.5,36700.0,23.2049,23.2133,23.188,23.2049,36700.0
2010-12-10 15:05:00,27.49,27.5,27.47,27.48,43100.0,23.1964,23.2049,23.1795,23.188,43100.0
2010-12-10 15:10:00,27.48,27.48,27.43,27.43,70500.0,23.188,23.188,23.1458,23.1458,70500.0
2010-12-10 15:15:00,27.42,27.45,27.42,27.44,57100.0,23.1374,23.1627,23.1374,23.1542,57100.0
2010-12-10 15:20:00,27.44,27.44,27.39,27.39,47800.0,23.1542,23.1542,23.112,23.112,47800.0
2010-12-10 15:25:00,27.39,27.42,27.39,27.4,44400.0,23.112,23.1374,23.112,23.1205,44400.0
2010-12-10 15:30:00,27.4,27.43,27.39,27.42,53100.0,23.1205,23.1458,23.112,23.1374,53100.0
2010-12-10 15:35:00,27.42,27.42,27.38,27.39,87900.0,23.1374,23.1374,23.1036,23.112,87900.0
2010-12-10 15:40:00,27.38,27.38,27.35,27.35,71000.0,23.1036,23.1036,23.0783,23.0783,71000.0
2010-12-10 15:45:00,27.35,27.41,27.33,27.35,168100.0,23.0783,23.1289,23.0614,23.0783,168100.0
2010-12-10 15:50:00,27.36,27.37,27.33,27.35,124400.0,23.0867,23.0952,23.0614,23.0783,124400.0
2010-12-10 15:55:00,27.35,27.39,27.32,27.32,319300.0,23.0783,23.112,23.053,23.053,319300.0
2010-12-13 09:30:00,27.43,27.46,27.32,27.37,27700.0,23.1458,23.1711,23.053,23.0952,27700.0
2010-12-13 09:35:00,27.37,27.5,27.37,27.48,14100.0,23.0952,23.2049,23.0952,23.188,14100.0
2010-12-13 09:40:00,27.48,27.5,27.34,27.34,86000.0,23.188,23.2049,23.0698,23.0698,86000.0
2010-12-13 09:45:00,27.33,27.37,27.28,27.32,17300.0,23.0614,23.0952,23.0192,23.053,17300.0
2010-12-13 09:50:00,27.32,27.35,27.29,27.33,48100.0,23.053,23.0783,23.0277,23.0614,48100.0
2010-12-13 09:55:00,27.34,27.34,27.29,27.33,36100.0,23.0698,23.0698,23.0277,23.0614,36100.0
2010-12-13 10:00:00,27.33,27.37,27.32,27.37,32300.0,23.0614,23.0952,23.053,23.0952,32300.0
2010-12-13 10:05:00,27.37,27.37,27.34,27.37,37900.0,23.0952,23.0952,23.0698,23.0952,37900.0
2010-12-13 10:10:00,27.36,27.42,27.34,27.4,27700.0,23.0867,23.1374,23.0698,23.1205,27700.0
2010-12-13 10:15:00,27.41,27.44,27.38,27.41,27700.0,23.1289,23.1542,23.1036,23.1289,27700.0
2010-12-13 10:20:00,27.41,27.41,27.38,27.41,14600.0,23.1289,23.1289,23.1036,23.1289,14600.0
2010-12-13 10:25:00,27.41,27.43,27.37,27.4,23900.0,23.1289,23.1458,23.0952,23.1205,23900.0
2010-12-13 10:30:00,27.4,27.42,27.39,27.4,20300.0,23.1205,23.1374,23.112,23.1205,20300.0
2010-12-13 10:35:00,27.4,27.41,27.36,27.41,19300.0,23.1205,23.1289,23.0867,23.1289,19300.0
2010-12-13 10:40:00,27.41,27.42,27.37,27.41,43200.0,23.1289,23.1374,23.0952,23.1289,43200.0
2010-12-13 10:45:00,27.4,27.44,27.4,27.44,25200.0,23.1205,23.1542,23.1205,23.1542,25200.0
2010-12-13 10:50:00,27.43,27.44,27.41,27.42,21700.0,23.1458,23.1542,23.1289,23.1374,21700.0
2010-12-13 10:55:00,27.41,27.43,27.41,27.42,24200.0,23.1289,23.1458,23.1289,23.1374,24200.0
2010-12-13 11:00:00,27.42,27.43,27.41,27.43,18500.0,23.1374,23.1458,23.1289,23.1458,18500.0
2010-12-13 11:05:00,27.42,27.43,27.42,27.42,11200.0,23.1374,23.1458,23.1374,23.1374,11200.0
2010-12-13 11:10:00,27.43,27.43,27.36,27.36,77900.0,23.1458,23.1458,23.0867,23.0867,77900.0
2010-12-13 11:15:00,27.37,27.37,27.35,27.36,19000.0,23.0952,23.0952,23.0783,23.0867,19000.0
2010-12-13 11:20:00,27.35,27.41,27.35,27.4,23300.0,23.0783,23.1289,23.0783,23.1205,23300.0
2010-12-13 11:25:00,27.4,27.41,27.35,27.36,18900.0,23.1205,23.1289,23.0783,23.0867,18900.0
2010-12-13 11:30:00,27.36,27.39,27.35,27.39,25700.0,23.0867,23.112,23.0783,23.112,25700.0
2010-12-13 11:35:00,27.39,27.41,27.39,27.41,9300.0,23.112,23.1289,23.112,23.1289,9300.0
2010-12-13 11:40:00,27.4,27.4,27.38,27.38,13000.0,23.1205,23.1205,23.1036,23.1036,13000.0
2010-12-13 11:45:00,27.39,27.39,27.36,27.36,16200.0,23.112,23.112,23.0867,23.0867,16200.0
2010-12-13 11:50:00,27.36,27.37,27.35,27.35,15000.0,23.0867,23.0952,23.0783,23.0783,15000.0
2010-12-13 11:55:00,27.35,27.36,27.35,27.35,12100.0,23.0783,23.0867,23.0783,23.0783,12100.0
2010-12-13 12:00:00,27.35,27.36,27.35,27.35,10000.0,23.0783,23.0867,23.0783,23.0783,10000.0
2010-12-13 12:05:00,27.35,27.36,27.35,27.35,15100.0,23.0783,23.0867,23.0783,23.0783,15100.0
2010-12-13 12:10:00,27.36,27.36,27.35,27.35,16400.0,23.0867,23.0867,23.0783,23.0783,16400.0
2010-12-13 12:15:00,27.35,27.36,27.35,27.35,10600.0,23.0783,23.0867,23.0783,23.0783,10600.0
2010-12-13 12:20:00,27.35,27.36,27.35,27.35,10500.0,23.0783,23.0867,23.0783,23.0783,10500.0
2010-12-13 12:25:00,27.35,27.36,27.35,27.36,13800.0,23.0783,23.0867,23.0783,23.0867,13800.0
2010-12-13 12:30:00,27.35,27.38,27.35,27.38,22900.0,23.0783,23.1036,23.0783,23.1036,22900.0
2010-12-13 12:35:00,27.38,27.39,27.35,27.35,19600.0,23.1036,23.112,23.0783,23.0783,19600.0
2010-12-13 12:40:00,27.35,27.36,27.35,27.35,12400.0,23.0783,23.0867,23.0783,23.0783,12400.0
2010-12-13 12:45:00,27.36,27.36,27.35,27.35,9400.0,23.0867,23.0867,23.0783,23.0783,9400.0
2010-12-13 12:50:00,27.35,27.36,27.35,27.36,25500.0,23.0783,23.0867,23.0783,23.0867,25500.0
2010-12-13 12:55:00,27.35,27.36,27.35,27.35,25100.0,23.0783,23.0867,23.0783,23.0783,25100.0
2010-12-13 13:00:00,27.35,27.36,27.35,27.35,10900.0,23.0783,23.0867,23.0783,23.0783,10900.0
2010-12-13 13:05:00,27.35,27.36,27.35,27.35,13400.0,23.0783,23.0867,23.0783,23.0783,13400.0
2010-12-13 13:10:00,27.35,27.36,27.35,27.35,18300.0,23.0783,23.0867,23.0783,23.0783,18300.0
2010-12-13 13:15:00,27.35,27.36,27.33,27.33,35000.0,23.0783,23.0867,23.0614,23.0614,35000.0
2010-12-13 13:20:00,27.33,27.36,27.32,27.35,18600.0,23.0614,23.0867,23.053,23.0783,18600.0
2010-12-13 13:25:00,27.35,27.36,27.33,27.36,20500.0,23.0783,23.0867,23.0614,23.0867,20500.0
2010-12-13 13:30:00,27.36,27.36,27.35,27.35,34300.0,23.0867,23.0867,23.0783,23.0783,34300.0
2010-12-13 13:35:00,27.35,27.36,27.34,27.36,41500.0,23.0783,23.0867,23.0698,23.0867,41500.0
2010-12-13 13:40:00,27.36,27.38,27.35,27.36,34500.0,23.0867,23.1036,23.0783,23.0867,34500.0
2010-12-13 13:45:00,27.36,27.37,27.34,27.37,31400.0,23.0867,23.0952,23.0698,23.0952,31400.0
2010-12-13 13:50:00,27.37,27.38,27.37,27.37,13400.0,23.0952,23.1036,23.0952,23.0952,13400.0
2010-12-13 13:55:00,27.37,27.39,27.37,27.39,60500.0,23.0952,23.112,23.0952,23.112,60500.0
2010-12-13 14:00:00,27.39,27.39,27.37,27.39,52600.0,23.112,23.112,23.0952,23.112,52600.0
2010-12-13 14:05:00,27.39,27.4,27.39,27.39,34300.0,23.112,23.1205,23.112,23.112,34300.0
2010-12-13 14:10:00,27.39,27.4,27.38,27.4,24500.0,23.112,23.1205,23.1036,23.1205,24500.0
2010-12-13 14:15:00,27.39,27.4,27.38,27.38,22400.0,23.112,23.1205,23.1036,23.1036,22400.0
2010-12-13 14:20:00,27.39,27.39,27.38,27.38,33400.0,23.112,23.112,23.1036,23.1036,33400.0
2010-12-13 14:25:00,27.38,27.38,27.34,27.34,17700.0,23.1036,23.1036,23.0698,23.0698,17700.0
2010-12-13 14:30:00,27.34,27.34,27.3,27.31,23400.0,23.0698,23.0698,23.0361,23.0445,23400.0
2010-12-13 14:35:00,27.3,27.33,27.3,27.32,34200.0,23.0361,23.0614,23.0361,23.053,34200.0
2010-12-13 14:40:00,27.32,27.36,27.32,27.36,41500.0,23.053,23.0867,23.053,23.0867,41500.0
2010-12-13 14:45:00,27.35,27.4,27.35,27.38,59400.0,23.0783,23.1205,23.0783,23.1036,59400.0
2010-12-13 14:50:00,27.37,27.41,27.35,27.35,59800.0,23.0952,23.1289,23.0783,23.0783,59800.0
2010-12-13 14:55:00,27.34,27.36,27.32,27.36,42600.0,23.0698,23.0867,23.053,23.0867,42600.0
2010-12-13 15:00:00,27.36,27.41,27.36,27.41,42100.0,23.0867,23.1289,23.0867,23.1289,42100.0
2010-12-13 15:05:00,27.41,27.41,27.3,27.3,38900.0,23.1289,23.1289,23.0361,23.0361,38900.0
2010-12-13 15:10:00,27.3,27.34,27.29,27.33,57300.0,23.0361,23.0698,23.0277,23.0614,57300.0
2010-12-13 15:15:00,27.33,27.34,27.3,27.34,63800.0,23.0614,23.0698,23.0361,23.0698,63800.0
2010-12-13 15:20:00,27.33,27.35,27.31,27.32,39000.0,23.0614,23.0783,23.0445,23.053,39000.0
2010-12-13 15:25:00,27.32,27.36,27.31,27.32,71800.0,23.053,23.0867,23.0445,23.053,71800.0
2010-12-13 15:30:00,27.33,27.33,27.3,27.3,71500.0,23.0614,23.0614,23.0361,23.0361,71500.0
2010-12-13 15:35:00,27.3,27.33,27.28,27.32,72900.0,23.0361,23.0614,23.0192,23.053,72900.0
2010-12-13 15:40:00,27.32,27.32,27.3,27.3,40100.0,23.053,23.053,23.0361,23.0361,40100.0
2010-12-13 15:45:00,27.3,27.32,27.28,27.31,107000.0,23.0361,23.053,23.0192,23.0445,107000.0
2010-12-13 15:50:00,27.31,27.31,27.27,27.27,116400.0,23.0445,23.0445,23.0108,23.0108,116400.0
2010-12-13 15:55:00,27.27,27.28,27.22,27.25,180300.0,23.0108,23.0192,22.9686,22.9939,180300.0
2010-12-14 09:30:00,27.3,27.4,27.29,27.39,18500.0,23.0361,23.1205,23.0277,23.112,18500.0
2010-12-14 09:35:00,27.39,27.54,27.38,27.52,35400.0,23.112,23.2386,23.1036,23.2217,35400.0
2010-12-14 09:40:00,27.52,27.53,27.47,27.5,146500.0,23.2217,23.2302,23.1795,23.2049,146500.0
2010-12-14 09:45:00,27.5,27.51,27.5,27.51,30700.0,23.2049,23.2133,23.2049,23.2133,30700.0
2010-12-14 09:50:00,27.51,27.53,27.5,27.5,52600.0,23.2133,23.2302,23.2049,23.2049,52600.0
2010-12-14 09:55:00,27.5,27.55,27.44,27.51,162000.0,23.2049,23.247,23.1542,23.2133,162000.0
2010-12-14 10:00:00,27.51,27.52,27.47,27.5,57400.0,23.2133,23.2217,23.1795,23.2049,57400.0
2010-12-14 10:05:00,27.5,27.53,27.4,27.49,104000.0,23.2049,23.2302,23.1205,23.1964,104000.0
2010-12-14 10:10:00,27.49,27.54,27.47,27.52,66300.0,23.1964,23.2386,23.1795,23.2217,66300.0
2010-12-14 10:15:00,27.52,27.63,27.52,27.63,38700.0,23.2217,23.3146,23.2217,23.3146,38700.0
2010-12-14 10:20:00,27.63,27.71,27.62,27.64,62800.0,23.3146,23.3821,23.3061,23.323,62800.0
2010-12-14 10:25:00,27.63,27.63,27.52,27.53,141600.0,23.3146,23.3146,23.2217,23.2302,141600.0
2010-12-14 10:30:00,27.53,27.59,27.52,27.59,35100.0,23.2302,23.2808,23.2217,23.2808,35100.0
2010-12-14 10:35:00,27.58,27.66,27.57,27.63,79700.0,23.2724,23.3399,23.2639,23.3146,79700.0
2010-12-14 10:40:00,27.64,27.67,27.58,27.58,112300.0,23.323,23.3483,23.2724,23.2724,112300.0
2010-12-14 10:45:00,27.6,27.6,27.53,27.53,39800.0,23.2892,23.2892,23.2302,23.2302,39800.0
2010-12-14 10:50:00,27.54,27.54,27.51,27.51,8400.0,23.2386,23.2386,23.2133,23.2133,8400.0
2010-12-14 10:55:00,27.52,27.52,27.49,27.5,43000.0,23.2217,23.2217,23.1964,23.2049,43000.0
2010-12-14 11:00:00,27.5,27.52,27.49,27.5,30300.0,23.2049,23.2217,23.1964,23.2049,30300.0
2010-12-14 11:05:00,27.5,27.51,27.48,27.5,22900.0,23.2049,23.2133,23.188,23.2049,22900.0
2010-12-14 11:10:00,27.5,27.52,27.48,27.5,22000.0,23.2049,23.2217,23.188,23.2049,22000.0
2010-12-14 11:15:00,27.5,27.51,27.49,27.5,15200.0,23.2049,23.2133,23.1964,23.2049,15200.0
2010-12-14 11:20:00,27.5,27.51,27.48,27.51,21200.0,23.2049,23.2133,23.188,23.2133,21200.0
2010-12-14 11:25:00,27.51,27.54,27.51,27.53,18700.0,23.2133,23.2386,23.2133,23.2302,18700.0
2010-12-14 11:30:00,27.54,27.54,27.53,27.54,16200.0,23.2386,23.2386,23.2302,23.2386,16200.0
2010-12-14 11:35:00,27.54,27.56,27.5,27.51,32600.0,23.2386,23.2555,23.2049,23.2133,32600.0
2010-12-14 11:40:00,27.51,27.51,27.5,27.5,10000.0,23.2133,23.2133,23.2049,23.2049,10000.0
2010-12-14 11:45:00,27.5,27.51,27.5,27.51,17900.0,23.2049,23.2133,23.2049,23.2133,17900.0
2010-12-14 11:50:00,27.5,27.5,27.49,27.5,29500.0,23.2049,23.2049,23.1964,23.2049,29500.0
2010-12-14 11:55:00,27.5,27.55,27.5,27.55,30500.0,23.2049,23.247,23.2049,23.247,30500.0
2010-12-14 12:00:00,27.54,27.55,27.52,27.53,14600.0,23.2386,23.247,23.2217,23.2302,14600.0
2010-12-14 12:05:00,27.53,27.55,27.52,27.54,25000.0,23.2302,23.247,23.2217,23.2386,25000.0
2010-12-14 12:10:00,27.55,27.59,27.54,27.59,15500.0,23.247,23.2808,23.2386,23.2808,15500.0
2010-12-14 12:15:00,27.59,27.59,27.58,27.58,13300.0,23.2808,23.2808,23.2724,23.2724,13300.0
2010-12-14 12:20:00,27.59,27.59,27.53,27.54,23900.0,23.2808,23.2808,23.2302,23.2386,23900.0
2010-12-14 12:25:00,27.54,27.59,27.51,27.59,25900.0,23.2386,23.2808,23.2133,23.2808,25900.0
2010-12-14 12:30:00,27.59,27.6,27.57,27.6,32100.0,23.2808,23.2892,23.2639,23.2892,32100.0
2010-12-14 12:35:00,27.59,27.61,27.59,27.61,15500.0,23.2808,23.2977,23.2808,23.2977,15500.0
2010-12-14 12:40:00,27.61,27.62,27.58,27.59,21000.0,23.2977,23.3061,23.2724,23.2808,21000.0
2010-12-14 12:45:00,27.58,27.59,27.56,27.56,17100.0,23.2724,23.2808,23.2555,23.2555,17100.0
2010-12-14 12:50:00,27.56,27.6,27.56,27.58,21300.0,23.2555,23.2892,23.2555,23.2724,21300.0
2010-12-14 12:55:00,27.58,27.58,27.55,27.56,18000.0,23.2724,23.2724,23.247,23.2555,18000.0
2010-12-14 13:00:00,27.56,27.56,27.52,27.53,24900.0,23.2555,23.2555,23.2217,23.2302,24900.0
2010-12-14 13:05:00,27.52,27.55,27.52,27.53,12200.0,23.2217,23.247,23.2217,23.2302,12200.0
2010-12-14 13:10:00,27.53,27.54,27.5,27.54,30500.0,23.2302,23.2386,23.2049,23.2386,30500.0
2010-12-14 13:15:00,27.54,27.54,27.52,27.53,11700.0,23.2386,23.2386,23.2217,23.2302,11700.0
2010-12-14 13:20:00,27.53,27.53,27.51,27.52,23500.0,23.2302,23.2302,23.2133,23.2217,23500.0
2010-12-14 13:25:00,27.52,27.55,27.52,27.55,21000.0,23.2217,23.247,23.2217,23.247,21000.0
2010-12-14 13:30:00,27.55,27.55,27.52,27.52,12200.0,23.247,23.247,23.2217,23.2217,12200.0
2010-12-14 13:35:00,27.53,27.53,27.51,27.53,21800.0,23.2302,23.2302,23.2133,23.2302,21800.0
2010-12-14 13:40:00,27.52,27.52,27.5,27.51,32000.0,23.2217,23.2217,23.2049,23.2133,32000.0
2010-12-14 13:45:00,27.5,27.51,27.5,27.5,12100.0,23.2049,23.2133,23.2049,23.2049,12100.0
2010-12-14 13:50:00,27.5,27.51,27.5,27.5,17600.0,23.2049,23.2133,23.2049,23.2049,17600.0
2010-12-14 13:55:00,27.5,27.51,27.49,27.5,28000.0,23.2049,23.2133,23.1964,23.2049,28000.0
2010-12-14 14:00:00,27.5,27.54,27.49,27.54,49800.0,23.2049,23.2386,23.1964,23.2386,49800.0
2010-12-14 14:05:00,27.53,27.53,27.5,27.5,37100.0,23.2302,23.2302,23.2049,23.2049,37100.0
2010-12-14 14:10:00,27.51,27.51,27.5,27.5,23800.0,23.2133,23.2133,23.2049,23.2049,23800.0
2010-12-14 14:15:00,27.5,27.57,27.5,27.53,66200.0,23.2049,23.2639,23.2049,23.2302,66200.0
2010-12-14 14:20:00,27.52,27.52,27.49,27.49,42600.0,23.2217,23.2217,23.1964,23.1964,42600.0
2010-12-14 14:25:00,27.5,27.52,27.49,27.5,32700.0,23.2049,23.2217,23.1964,23.2049,32700.0
2010-12-14 14:30:00,27.5,27.54,27.5,27.5,44100.0,23.2049,23.2386,23.2049,23.2049,44100.0
2010-12-14 14:35:00,27.5,27.5,27.49,27.5,16500.0,23.2049,23.2049,23.1964,23.2049,16500.0
2010-12-14 14:40:00,27.5,27.5,27.46,27.46,48900.0,23.2049,23.2049,23.1711,23.1711,48900.0
2010-12-14 14:45:00,27.47,27.49,27.44,27.46,85100.0,23.1795,23.1964,23.1542,23.1711,85100.0
2010-12-14 14:50:00,27.46,27.46,27.42,27.43,45300.0,23.1711,23.1711,23.1374,23.1458,45300.0
2010-12-14 14:55:00,27.43,27.43,27.38,27.39,71700.0,23.1458,23.1458,23.1036,23.112,71700.0
2010-12-14 15:00:00,27.39,27.4,27.38,27.4,53700.0,23.112,23.1205,23.1036,23.1205,53700.0
2010-12-14 15:05:00,27.4,27.42,27.39,27.4,33300.0,23.1205,23.1374,23.112,23.1205,33300.0
2010-12-14 15:10:00,27.41,27.42,27.38,27.42,24200.0,23.1289,23.1374,23.1036,23.1374,24200.0
2010-12-14 15:15:00,27.42,27.42,27.36,27.37,117600.0,23.1374,23.1374,23.0867,23.0952,117600.0
2010-12-14 15:20:00,27.37,27.37,27.3,27.32,50400.0,23.0952,23.0952,23.0361,23.053,50400.0
2010-12-14 15:25:00,27.32,27.35,27.31,27.35,17300.0,23.053,23.0783,23.0445,23.0783,17300.0
2010-12-14 15:30:00,27.35,27.36,27.32,27.33,26000.0,23.0783,23.0867,23.053,23.0614,26000.0
2010-12-14 15:35:00,27.32,27.32,27.23,27.27,40000.0,23.053,23.053,22.977,23.0108,40000.0
2010-12-14 15:40:00,27.26,27.3,27.24,27.25,75500.0,23.0023,23.0361,22.9855,22.9939,75500.0
2010-12-14 15:45:00,27.25,27.29,27.24,27.25,57600.0,22.9939,23.0277,22.9855,22.9939,57600.0
2010-12-14 15:50:00,27.25,27.34,27.25,27.32,100100.0,22.9939,23.0698,22.9939,23.053,100100.0
2010-12-14 15:55:00,27.31,27.32,27.26,27.32,248800.0,23.0445,23.053,23.0023,23.053,248800.0
2010-12-15 09:30:00,27.24,27.39,27.2,27.34,24700.0,22.9855,23.112,22.9517,23.0698,24700.0
2010-12-15 09:35:00,27.34,27.48,27.33,27.33,18000.0,23.0698,23.188,23.0614,23.0614,18000.0
2010-12-15 09:40:00,27.31,27.32,27.28,27.3,15600.0,23.0445,23.053,23.0192,23.0361,15600.0
2010-12-15 09:45:00,27.29,27.35,27.28,27.28,15100.0,23.0277,23.0783,23.0192,23.0192,15100.0
2010-12-15 09:50:00,27.29,27.35,27.28,27.35,16300.0,23.0277,23.0783,23.0192,23.0783,16300.0
2010-12-15 09:55:00,27.35,27.35,27.3,27.35,23100.0,23.0783,23.0783,23.0361,23.0783,23100.0
2010-12-15 10:00:00,27.34,27.4,27.33,27.35,10800.0,23.0698,23.1205,23.0614,23.0783,10800.0
2010-12-15 10:05:00,27.35,27.36,27.34,27.35,22600.0,23.0783,23.0867,23.0698,23.0783,22600.0
2010-12-15 10:10:00,27.35,27.39,27.35,27.39,16000.0,23.0783,23.112,23.0783,23.112,16000.0
2010-12-15 10:15:00,27.38,27.4,27.37,27.39,61200.0,23.1036,23.1205,23.0952,23.112,61200.0
2010-12-15 10:20:00,27.39,27.39,27.35,27.36,12500.0,23.112,23.112,23.0783,23.0867,12500.0
2010-12-15 10:25:00,27.36,27.36,27.3,27.3,14000.0,23.0867,23.0867,23.0361,23.0361,14000.0
2010-12-15 10:30:00,27.3,27.32,27.29,27.31,23100.0,23.0361,23.053,23.0277,23.0445,23100.0
2010-12-15 10:35:00,27.31,27.34,27.31,27.32,21000.0,23.0445,23.0698,23.0445,23.053,21000.0
2010-12-15 10:40:00,27.32,27.32,27.31,27.31,15100.0,23.053,23.053,23.0445,23.0445,15100.0
2010-12-15 10:45:00,27.32,27.34,27.31,27.33,15800.0,23.053,23.0698,23.0445,23.0614,15800.0
2010-12-15 10:50:00,27.33,27.38,27.33,27.37,19900.0,23.0614,23.1036,23.0614,23.0952,19900.0
2010-12-15 10:55:00,27.36,27.37,27.36,27.36,8900.0,23.0867,23.0952,23.0867,23.0867,8900.0
2010-12-15 11:00:00,27.36,27.37,27.35,27.36,18700.0,23.0867,23.0952,23.0783,23.0867,18700.0
2010-12-15 11:05:00,27.35,27.36,27.32,27.33,13700.0,23.0783,23.0867,23.053,23.0614,13700.0
2010-12-15 11:10:00,27.32,27.33,27.29,27.3,22300.0,23.053,23.0614,23.0277,23.0361,22300.0
2010-12-15 11:15:00,27.3,27.3,27.24,27.25,35200.0,23.0361,23.0361,22.9855,22.9939,35200.0
2010-12-15 11:20:00,27.25,27.26,27.24,27.25,9300.0,22.9939,23.0023,22.9855,22.9939,9300.0
2010-12-15 11:25:00,27.24,27.31,27.24,27.31,30100.0,22.9855,23.0445,22.9855,23.0445,30100.0
2010-12-15 11:30:00,27.31,27.33,27.3,27.33,50800.0,23.0445,23.0614,23.0361,23.0614,50800.0
2010-12-15 11:35:00,27.33,27.36,27.33,27.36,13700.0,23.0614,23.0867,23.0614,23.0867,13700.0
2010-12-15 11:40:00,27.35,27.36,27.35,27.36,21900.0,23.0783,23.0867,23.0783,23.0867,21900.0
2010-12-15 11:45:00,27.35,27.36,27.35,27.35,13500.0,23.0783,23.0867,23.0783,23.0783,13500.0
2010-12-15 11:50:00,27.36,27.36,27.35,27.36,24800.0,23.0867,23.0867,23.0783,23.0867,24800.0
2010-12-15 11:55:00,27.35,27.36,27.35,27.35,24300.0,23.0783,23.0867,23.0783,23.0783,24300.0
2010-12-15 12:00:00,27.35,27.4,27.34,27.34,148000.0,23.0783,23.1205,23.0698,23.0698,148000.0
2010-12-15 12:05:00,27.35,27.37,27.34,27.36,15900.0,23.0783,23.0952,23.0698,23.0867,15900.0
2010-12-15 12:10:00,27.35,27.36,27.34,27.36,30900.0,23.0783,23.0867,23.0698,23.0867,30900.0
2010-12-15 12:15:00,27.36,27.41,27.35,27.4,102800.0,23.0867,23.1289,23.0783,23.1205,102800.0
2010-12-15 12:20:00,27.4,27.4,27.36,27.37,24900.0,23.1205,23.1205,23.0867,23.0952,24900.0
2010-12-15 12:25:00,27.36,27.37,27.36,27.37,4900.0,23.0867,23.0952,23.0867,23.0952,4900.0
2010-12-15 12:30:00,27.37,27.37,27.36,27.36,12900.0,23.0952,23.0952,23.0867,23.0867,12900.0
2010-12-15 12:35:00,27.36,27.37,27.34,27.36,28900.0,23.0867,23.0952,23.0698,23.0867,28900.0
2010-12-15 12:40:00,27.35,27.36,27.34,27.36,30900.0,23.0783,23.0867,23.0698,23.0867,30900.0
2010-12-15 12:45:00,27.35,27.35,27.3,27.3,39100.0,23.0783,23.0783,23.0361,23.0361,39100.0
2010-12-15 12:50:00,27.3,27.31,27.24,27.25,20200.0,23.0361,23.0445,22.9855,22.9939,20200.0
2010-12-15 12:55:00,27.24,27.25,27.23,27.23,14200.0,22.9855,22.9939,22.977,22.977,14200.0
2010-12-15 13:00:00,27.23,27.26,27.23,27.25,26400.0,22.977,23.0023,22.977,22.9939,26400.0
2010-12-15 13:05:00,27.25,27.26,27.24,27.25,14200.0,22.9939,23.0023,22.9855,22.9939,14200.0
2010-12-15 13:10:00,27.25,27.26,27.24,27.25,17500.0,22.9939,23.0023,22.9855,22.9939,17500.0
2010-12-15 13:15:00,27.25,27.27,27.25,27.27,31500.0,22.9939,23.0108,22.9939,23.0108,31500.0
2010-12-15 13:20:00,27.28,27.28,27.24,27.24,16200.0,23.0192,23.0192,22.9855,22.9855,16200.0
2010-12-15 13:25:00,27.24,27.28,27.24,27.26,30500.0,22.9855,23.0192,22.9855,23.0023,30500.0
2010-12-15 13:30:00,27.27,27.28,27.26,27.27,15500.0,23.0108,23.0192,23.0023,23.0108,15500.0
2010-12-15 13:35:00,27.26,27.27,27.24,27.25,16900.0,23.0023,23.0108,22.9855,22.9939,16900.0
2010-12-15 13:40:00,27.24,27.25,27.23,27.24,14000.0,22.9855,22.9939,22.977,22.9855,14000.0
2010-12-15 13:45:00,27.24,27.25,27.24,27.24,4400.0,22.9855,22.9939,22.9855,22.9855,4400.0
2010-12-15 13:50:00,27.25,27.27,27.24,27.27,21800.0,22.9939,23.0108,22.9855,23.0108,21800.0
2010-12-15 13:55:00,27.27,27.34,27.27,27.34,17600.0,23.0108,23.0698,23.0108,23.0698,17600.0
2010-12-15 14:00:00,27.34,27.35,27.33,27.35,7500.0,23.0698,23.0783,23.0614,23.0783,7500.0
2010-12-15 14:05:00,27.34,27.35,27.34,27.35,10100.0,23.0698,23.0783,23.0698,23.0783,10100.0
2010-12-15 14:10:00,27.34,27.35,27.28,27.29,42300.0,23.0698,23.0783,23.0192,23.0277,42300.0
2010-12-15 14:15:00,27.28,27.28,27.26,27.26,6000.0,23.0192,23.0192,23.0023,23.0023,6000.0
2010-12-15 14:20:00,27.26,27.29,27.26,27.29,9100.0,23.0023,23.0277,23.0023,23.0277,9100.0
2010-12-15 14:25:00,27.29,27.29,27.25,27.28,15000.0,23.0277,23.0277,22.9939,23.0192,15000.0
2010-12-15 14:30:00,27.27,27.27,27.23,27.27,40100.0,23.0108,23.0108,22.977,23.0108,40100.0
2010-12-15 14:35:00,27.27,27.27,27.23,27.24,18700.0,23.0108,23.0108,22.977,22.9855,18700.0
2010-12-15 14:40:00,27.23,27.24,27.21,27.21,17100.0,22.977,22.9855,22.9602,22.9602,17100.0
2010-12-15 14:45:00,27.2,27.22,27.2,27.21,19900.0,22.9517,22.9686,22.9517,22.9602,19900.0
2010-12-15 14:50:00,27.22,27.22,27.19,27.2,12800.0,22.9686,22.9686,22.9433,22.9517,12800.0
2010-12-15 14:55:00,27.19,27.21,27.17,27.2,24600.0,22.9433,22.9602,22.9264,22.9517,24600.0
2010-12-15 15:00:00,27.2,27.21,27.19,27.2,27800.0,22.9517,22.9602,22.9433,22.9517,27800.0
2010-12-15 15:05:00,27.21,27.24,27.2,27.22,19900.0,22.9602,22.9855,22.9517,22.9686,19900.0
2010-12-15 15:10:00,27.22,27.22,27.2,27.2,26900.0,22.9686,22.9686,22.9517,22.9517,26900.0
2010-12-15 15:15:00,27.2,27.22,27.2,27.21,29300.0,22.9517,22.9686,22.9517,22.9602,29300.0
2010-12-15 15:20:00,27.21,27.22,27.18,27.21,39900.0,22.9602,22.9686,22.9348,22.9602,39900.0
2010-12-15 15:25:00,27.22,27.22,27.18,27.19,63300.0,22.9686,22.9686,22.9348,22.9433,63300.0
2010-12-15 15:30:00,27.18,27.18,27.14,27.16,66400.0,22.9348,22.9348,22.9011,22.918,66400.0
2010-12-15 15:35:00,27.16,27.16,27.12,27.13,89900.0,22.918,22.918,22.8842,22.8926,89900.0
2010-12-15 15:40:00,27.13,27.14,27.09,27.09,63700.0,22.8926,22.9011,22.8589,22.8589,63700.0
2010-12-15 15:45:00,27.09,27.1,27.0,27.0,129000.0,22.8589,22.8673,22.783,22.783,129000.0
2010-12-15 15:50:00,27.0,27.01,26.96,26.97,136100.0,22.783,22.7914,22.7492,22.7576,136100.0
2010-12-15 15:55:00,26.97,26.99,26.93,26.94,304300.0,22.7576,22.7745,22.7239,22.7323,304300.0
2010-12-16 09:30:00,26.95,27.02,26.81,26.89,38100.0,22.7408,22.7998,22.6226,22.6901,38100.0
2010-12-16 09:35:00,26.89,26.95,26.82,26.91,79800.0,22.6901,22.7408,22.6311,22.707,79800.0
2010-12-16 09:40:00,26.9,26.92,26.76,26.76,42900.0,22.6986,22.7154,22.5804,22.5804,42900.0
2010-12-16 09:45:00,26.76,26.92,26.76,26.91,20800.0,22.5804,22.7154,22.5804,22.707,20800.0
2010-12-16 09:50:00,26.9,26.91,26.82,26.86,21400.0,22.6986,22.707,22.6311,22.6648,21400.0
2010-12-16 09:55:00,26.86,26.87,26.83,26.84,31300.0,22.6648,22.6733,22.6395,22.6479,31300.0
2010-12-16 10:00:00,26.85,26.92,26.85,26.9,68800.0,22.6564,22.7154,22.6564,22.6986,68800.0
2010-12-16 10:05:00,26.9,26.9,26.84,26.84,27900.0,22.6986,22.6986,22.6479,22.6479,27900.0
2010-12-16 10:10:00,26.84,26.84,26.7,26.71,60800.0,22.6479,22.6479,22.5298,22.5382,60800.0
2010-12-16 10:15:00,26.72,26.81,26.69,26.8,22200.0,22.5467,22.6226,22.5214,22.6142,22200.0
2010-12-16 10:20:00,26.8,26.81,26.77,26.77,16000.0,22.6142,22.6226,22.5889,22.5889,16000.0
2010-12-16 10:25:00,26.76,26.79,26.74,26.78,41400.0,22.5804,22.6058,22.5636,22.5973,41400.0
2010-12-16 10:30:00,26.79,26.8,26.74,26.76,34300.0,22.6058,22.6142,22.5636,22.5804,34300.0
2010-12-16 10:35:00,26.77,26.78,26.74,26.77,94500.0,22.5889,22.5973,22.5636,22.5889,94500.0
2010-12-16 10:40:00,26.77,26.86,26.77,26.85,78100.0,22.5889,22.6648,22.5889,22.6564,78100.0
2010-12-16 10:45:00,26.85,26.91,26.84,26.88,38000.0,22.6564,22.707,22.6479,22.6817,38000.0
2010-12-16 10:50:00,26.88,26.88,26.83,26.83,31400.0,22.6817,22.6817,22.6395,22.6395,31400.0
2010-12-16 10:55:00,26.83,26.9,26.83,26.89,61900.0,22.6395,22.6986,22.6395,22.6901,61900.0
2010-12-16 11:00:00,26.9,26.95,26.89,26.92,38800.0,22.6986,22.7408,22.6901,22.7154,38800.0
2010-12-16 11:05:00,26.92,26.93,26.9,26.91,60800.0,22.7154,22.7239,22.6986,22.707,60800.0
2010-12-16 11:10:00,26.9,26.94,26.89,26.93,51600.0,22.6986,22.7323,22.6901,22.7239,51600.0
2010-12-16 11:15:00,26.93,26.95,26.9,26.93,49300.0,22.7239,22.7408,22.6986,22.7239,49300.0
2010-12-16 11:20:00,26.94,26.97,26.9,26.93,104200.0,22.7323,22.7576,22.6986,22.7239,104200.0
2010-12-16 11:25:00,26.94,26.95,26.92,26.93,26200.0,22.7323,22.7408,22.7154,22.7239,26200.0
2010-12-16 11:30:00,26.92,26.93,26.85,26.87,51500.0,22.7154,22.7239,22.6564,22.6733,51500.0
2010-12-16 11:35:00,26.88,26.93,26.88,26.93,43300.0,22.6817,22.7239,22.6817,22.7239,43300.0
2010-12-16 11:40:00,26.92,26.92,26.9,26.91,11800.0,22.7154,22.7154,22.6986,22.707,11800.0
2010-12-16 11:45:00,26.91,26.92,26.9,26.91,19300.0,22.707,22.7154,22.6986,22.707,19300.0
2010-12-16 11:50:00,26.91,26.93,26.9,26.92,21700.0,22.707,22.7239,22.6986,22.7154,21700.0
2010-12-16 11:55:00,26.93,26.96,26.92,26.94,65100.0,22.7239,22.7492,22.7154,22.7323,65100.0
2010-12-16 12:00:00,26.94,26.98,26.94,26.98,26000.0,22.7323,22.7661,22.7323,22.7661,26000.0
2010-12-16 12:05:00,26.98,27.06,26.98,27.04,15800.0,22.7661,22.8336,22.7661,22.8167,15800.0
2010-12-16 12:10:00,27.04,27.05,27.02,27.02,25100.0,22.8167,22.8251,22.7998,22.7998,25100.0
2010-12-16 12:15:00,27.02,27.03,27.0,27.0,28000.0,22.7998,22.8083,22.783,22.783,28000.0
2010-12-16 12:20:00,27.01,27.04,27.0,27.03,47400.0,22.7914,22.8167,22.783,22.8083,47400.0
2010-12-16 12:25:00,27.04,27.04,27.03,27.04,10100.0,22.8167,22.8167,22.8083,22.8167,10100.0
2010-12-16 12:30:00,27.03,27.06,27.03,27.06,160400.0,22.8083,22.8336,22.8083,22.8336,160400.0
2010-12-16 12:35:00,27.05,27.06,27.04,27.06,97000.0,22.8251,22.8336,22.8167,22.8336,97000.0
2010-12-16 12:40:00,27.06,27.11,27.05,27.11,61200.0,22.8336,22.8758,22.8251,22.8758,61200.0
2010-12-16 12:45:00,27.11,27.11,27.1,27.1,28400.0,22.8758,22.8758,22.8673,22.8673,28400.0
2010-12-16 12:50:00,27.1,27.15,27.1,27.15,33400.0,22.8673,22.9095,22.8673,22.9095,33400.0
2010-12-16 12:55:00,27.15,27.16,27.14,27.16,14900.0,22.9095,22.918,22.9011,22.918,14900.0
2010-12-16 13:00:00,27.15,27.16,27.15,27.15,17800.0,22.9095,22.918,22.9095,22.9095,17800.0
2010-12-16 13:05:00,27.16,27.16,27.13,27.15,53400.0,22.918,22.918,22.8926,22.9095,53400.0
2010-12-16 13:10:00,27.14,27.15,27.14,27.15,8500.0,22.9011,22.9095,22.9011,22.9095,8500.0
2010-12-16 13:15:00,27.15,27.15,27.11,27.11,23500.0,22.9095,22.9095,22.8758,22.8758,23500.0
2010-12-16 13:20:00,27.11,27.12,27.09,27.1,28800.0,22.8758,22.8842,22.8589,22.8673,28800.0
2010-12-16 13:25:00,27.1,27.11,27.1,27.1,4300.0,22.8673,22.8758,22.8673,22.8673,4300.0
2010-12-16 13:30:00,27.1,27.12,27.08,27.11,75800.0,22.8673,22.8842,22.8505,22.8758,75800.0
2010-12-16 13:35:00,27.11,27.12,27.1,27.11,12300.0,22.8758,22.8842,22.8673,22.8758,12300.0
2010-12-16 13:40:00,27.11,27.12,27.1,27.1,17700.0,22.8758,22.8842,22.8673,22.8673,17700.0
2010-12-16 13:45:00,27.1,27.11,27.1,27.11,29000.0,22.8673,22.8758,22.8673,22.8758,29000.0
2010-12-16 13:50:00,27.1,27.11,27.1,27.1,8800.0,22.8673,22.8758,22.8673,22.8673,8800.0
2010-12-16 13:55:00,27.1,27.11,27.1,27.1,25200.0,22.8673,22.8758,22.8673,22.8673,25200.0
2010-12-16 14:00:00,27.1,27.12,27.1,27.11,39800.0,22.8673,22.8842,22.8673,22.8758,39800.0
2010-12-16 14:05:00,27.11,27.12,27.08,27.11,164500.0,22.8758,22.8842,22.8505,22.8758,164500.0
2010-12-16 14:10:00,27.11,27.11,27.1,27.11,12200.0,22.8758,22.8758,22.8673,22.8758,12200.0
2010-12-16 14:15:00,27.1,27.11,27.09,27.11,25300.0,22.8673,22.8758,22.8589,22.8758,25300.0
2010-12-16 14:20:00,27.1,27.11,27.07,27.08,98400.0,22.8673,22.8758,22.842,22.8505,98400.0
2010-12-16 14:25:00,27.07,27.08,27.06,27.07,34700.0,22.842,22.8505,22.8336,22.842,34700.0
2010-12-16 14:30:00,27.07,27.08,27.04,27.05,48600.0,22.842,22.8505,22.8167,22.8251,48600.0
2010-12-16 14:35:00,27.05,27.06,27.05,27.06,33300.0,22.8251,22.8336,22.8251,22.8336,33300.0
2010-12-16 14:40:00,27.05,27.08,27.04,27.07,65600.0,22.8251,22.8505,22.8167,22.842,65600.0
2010-12-16 14:45:00,27.06,27.07,27.04,27.05,33300.0,22.8336,22.842,22.8167,22.8251,33300.0
2010-12-16 14:50:00,27.04,27.05,26.96,26.97,40400.0,22.8167,22.8251,22.7492,22.7576,40400.0
2010-12-16 14:55:00,26.96,26.97,26.93,26.97,39500.0,22.7492,22.7576,22.7239,22.7576,39500.0
2010-12-16 15:00:00,26.97,27.01,26.97,27.0,36400.0,22.7576,22.7914,22.7576,22.783,36400.0
2010-12-16 15:05:00,27.0,27.01,26.95,26.97,45000.0,22.783,22.7914,22.7408,22.7576,45000.0
2010-12-16 15:10:00,26.98,26.98,26.95,26.97,29600.0,22.7661,22.7661,22.7408,22.7576,29600.0
2010-12-16 15:15:00,26.96,26.97,26.88,26.88,89400.0,22.7492,22.7576,22.6817,22.6817,89400.0
2010-12-16 15:20:00,26.88,26.94,26.85,26.92,90100.0,22.6817,22.7323,22.6564,22.7154,90100.0
2010-12-16 15:25:00,26.91,26.92,26.85,26.88,45500.0,22.707,22.7154,22.6564,22.6817,45500.0
2010-12-16 15:30:00,26.88,26.91,26.84,26.85,78800.0,22.6817,22.707,22.6479,22.6564,78800.0
2010-12-16 15:35:00,26.85,26.86,26.8,26.81,91700.0,22.6564,22.6648,22.6142,22.6226,91700.0
2010-12-16 15:40:00,26.81,26.81,26.79,26.8,68000.0,22.6226,22.6226,22.6058,22.6142,68000.0
2010-12-16 15:45:00,26.8,26.82,26.79,26.8,114800.0,22.6142,22.6311,22.6058,22.6142,114800.0
2010-12-16 15:50:00,26.8,26.81,26.79,26.8,122800.0,22.6142,22.6226,22.6058,22.6142,122800.0
2010-12-16 15:55:00,26.8,26.81,26.79,26.8,145500.0,22.6142,22.6226,22.6058,22.6142,145500.0
2010-12-17 09:30:00,26.85,26.85,26.6,26.62,287300.0,22.6564,22.6564,22.4454,22.4623,287300.0
2010-12-17 09:35:00,26.63,26.69,26.57,26.64,55200.0,22.4707,22.5214,22.4201,22.4792,55200.0
2010-12-17 09:40:00,26.62,26.65,26.49,26.49,58200.0,22.4623,22.4876,22.3526,22.3526,58200.0
2010-12-17 09:45:00,26.49,26.55,26.44,26.54,65600.0,22.3526,22.4032,22.3104,22.3948,65600.0
2010-12-17 09:50:00,26.54,26.62,26.54,26.6,18000.0,22.3948,22.4623,22.3948,22.4454,18000.0
2010-12-17 09:55:00,26.6,26.64,26.59,26.62,27600.0,22.4454,22.4792,22.437,22.4623,27600.0
2010-12-17 10:00:00,26.63,26.63,26.59,26.59,38000.0,22.4707,22.4707,22.437,22.437,38000.0
2010-12-17 10:05:00,26.59,26.59,26.55,26.57,26800.0,22.437,22.437,22.4032,22.4201,26800.0
2010-12-17 10:10:00,26.57,26.61,26.57,26.59,25600.0,22.4201,22.4539,22.4201,22.437,25600.0
2010-12-17 10:15:00,26.59,26.6,26.56,26.6,24900.0,22.437,22.4454,22.4117,22.4454,24900.0
2010-12-17 10:20:00,26.61,26.62,26.59,26.59,23500.0,22.4539,22.4623,22.437,22.437,23500.0
2010-12-17 10:25:00,26.6,26.61,26.58,26.59,26600.0,22.4454,22.4539,22.4285,22.437,26600.0
2010-12-17 10:30:00,26.59,26.6,26.57,26.58,33500.0,22.437,22.4454,22.4201,22.4285,33500.0
2010-12-17 10:35:00,26.58,26.59,26.52,26.55,47100.0,22.4285,22.437,22.3779,22.4032,47100.0
2010-12-17 10:40:00,26.55,26.57,26.54,26.54,22200.0,22.4032,22.4201,22.3948,22.3948,22200.0
2010-12-17 10:45:00,26.54,26.59,26.52,26.58,30500.0,22.3948,22.437,22.3779,22.4285,30500.0
2010-12-17 10:50:00,26.58,26.59,26.53,26.53,47700.0,22.4285,22.437,22.3864,22.3864,47700.0
2010-12-17 10:55:00,26.53,26.56,26.52,26.55,20900.0,22.3864,22.4117,22.3779,22.4032,20900.0
2010-12-17 11:00:00,26.55,26.55,26.54,26.55,19500.0,22.4032,22.4032,22.3948,22.4032,19500.0
2010-12-17 11:05:00,26.55,26.56,26.54,26.55,24400.0,22.4032,22.4117,22.3948,22.4032,24400.0
2010-12-17 11:10:00,26.55,26.55,26.54,26.55,11800.0,22.4032,22.4032,22.3948,22.4032,11800.0
2010-12-17 11:15:00,26.55,26.55,26.54,26.55,8400.0,22.4032,22.4032,22.3948,22.4032,8400.0
2010-12-17 11:20:00,26.54,26.55,26.54,26.55,29800.0,22.3948,22.4032,22.3948,22.4032,29800.0
2010-12-17 11:25:00,26.55,26.55,26.46,26.46,39000.0,22.4032,22.4032,22.3273,22.3273,39000.0
2010-12-17 11:30:00,26.47,26.47,26.43,26.44,36300.0,22.3357,22.3357,22.302,22.3104,36300.0
2010-12-17 11:35:00,26.44,26.48,26.43,26.47,36100.0,22.3104,22.3442,22.302,22.3357,36100.0
2010-12-17 11:40:00,26.47,26.48,26.46,26.47,16500.0,22.3357,22.3442,22.3273,22.3357,16500.0
2010-12-17 11:45:00,26.46,26.51,26.46,26.5,49700.0,22.3273,22.3695,22.3273,22.361,49700.0
2010-12-17 11:50:00,26.5,26.51,26.5,26.5,27400.0,22.361,22.3695,22.361,22.361,27400.0
2010-12-17 11:55:00,26.49,26.49,26.48,26.48,82500.0,22.3526,22.3526,22.3442,22.3442,82500.0
2010-12-17 12:00:00,26.49,26.49,26.43,26.44,71100.0,22.3526,22.3526,22.302,22.3104,71100.0
2010-12-17 12:05:00,26.44,26.44,26.38,26.41,111700.0,22.3104,22.3104,22.2598,22.2851,111700.0
2010-12-17 12:10:00,26.41,26.44,26.38,26.44,43000.0,22.2851,22.3104,22.2598,22.3104,43000.0
2010-12-17 12:15:00,26.44,26.46,26.44,26.46,18700.0,22.3104,22.3273,22.3104,22.3273,18700.0
2010-12-17 12:20:00,26.47,26.48,26.47,26.48,4700.0,22.3357,22.3442,22.3357,22.3442,4700.0
2010-12-17 12:25:00,26.47,26.48,26.45,26.45,16500.0,22.3357,22.3442,22.3189,22.3189,16500.0
2010-12-17 12:30:00,26.46,26.46,26.42,26.42,41500.0,22.3273,22.3273,22.2935,22.2935,41500.0
2010-12-17 12:35:00,26.43,26.53,26.42,26.53,56500.0,22.302,22.3864,22.2935,22.3864,56500.0
2010-12-17 12:40:00,26.54,26.55,26.54,26.55,8000.0,22.3948,22.4032,22.3948,22.4032,8000.0
2010-12-17 12:45:00,26.55,26.55,26.54,26.54,11100.0,22.4032,22.4032,22.3948,22.3948,11100.0
2010-12-17 12:50:00,26.54,26.54,26.52,26.53,16500.0,22.3948,22.3948,22.3779,22.3864,16500.0
2010-12-17 12:55:00,26.53,26.53,26.52,26.52,15200.0,22.3864,22.3864,22.3779,22.3779,15200.0
2010-12-17 13:00:00,26.52,26.55,26.51,26.51,64700.0,22.3779,22.4032,22.3695,22.3695,64700.0
2010-12-17 13:05:00,26.52,26.52,26.49,26.5,71500.0,22.3779,22.3779,22.3526,22.361,71500.0
2010-12-17 13:10:00,26.5,26.5,26.49,26.5,4500.0,22.361,22.361,22.3526,22.361,4500.0
2010-12-17 13:15:00,26.5,26.51,26.5,26.5,44700.0,22.361,22.3695,22.361,22.361,44700.0
2010-12-17 13:20:00,26.5,26.51,26.49,26.5,16100.0,22.361,22.3695,22.3526,22.361,16100.0
2010-12-17 13:25:00,26.51,26.51,26.49,26.5,7700.0,22.3695,22.3695,22.3526,22.361,7700.0
2010-12-17 13:30:00,26.5,26.5,26.49,26.5,18400.0,22.361,22.361,22.3526,22.361,18400.0
2010-12-17 13:35:00,26.5,26.5,26.49,26.5,22500.0,22.361,22.361,22.3526,22.361,22500.0
2010-12-17 13:40:00,26.5,26.5,26.49,26.5,34500.0,22.361,22.361,22.3526,22.361,34500.0
2010-12-17 13:45:00,26.5,26.51,26.49,26.5,84100.0,22.361,22.3695,22.3526,22.361,84100.0
2010-12-17 13:50:00,26.49,26.5,26.49,26.5,5100.0,22.3526,22.361,22.3526,22.361,5100.0
2010-12-17 13:55:00,26.5,26.51,26.5,26.5,22900.0,22.361,22.3695,22.361,22.361,22900.0
2010-12-17 14:00:00,26.5,26.51,26.5,26.5,34800.0,22.361,22.3695,22.361,22.361,34800.0
2010-12-17 14:05:00,26.5,26.51,26.5,26.5,11100.0,22.361,22.3695,22.361,22.361,11100.0
2010-12-17 14:10:00,26.5,26.52,26.5,26.51,20100.0,22.361,22.3779,22.361,22.3695,20100.0
2010-12-17 14:15:00,26.52,26.52,26.51,26.51,17200.0,22.3779,22.3779,22.3695,22.3695,17200.0
2010-12-17 14:20:00,26.52,26.58,26.51,26.57,67500.0,22.3779,22.4285,22.3695,22.4201,67500.0
2010-12-17 14:25:00,26.58,26.59,26.55,26.55,32400.0,22.4285,22.437,22.4032,22.4032,32400.0
2010-12-17 14:30:00,26.55,26.56,26.51,26.55,59400.0,22.4032,22.4117,22.3695,22.4032,59400.0
2010-12-17 14:35:00,26.54,26.6,26.54,26.59,7200.0,22.3948,22.4454,22.3948,22.437,7200.0
2010-12-17 14:40:00,26.59,26.6,26.55,26.55,37900.0,22.437,22.4454,22.4032,22.4032,37900.0
2010-12-17 14:45:00,26.55,26.56,26.52,26.53,47800.0,22.4032,22.4117,22.3779,22.3864,47800.0
2010-12-17 14:50:00,26.53,26.53,26.52,26.53,8900.0,22.3864,22.3864,22.3779,22.3864,8900.0
2010-12-17 14:55:00,26.53,26.53,26.52,26.53,17300.0,22.3864,22.3864,22.3779,22.3864,17300.0
2010-12-17 15:00:00,26.53,26.53,26.52,26.52,23100.0,22.3864,22.3864,22.3779,22.3779,23100.0
2010-12-17 15:05:00,26.52,26.53,26.5,26.51,19900.0,22.3779,22.3864,22.361,22.3695,19900.0
2010-12-17 15:10:00,26.51,26.52,26.5,26.51,35900.0,22.3695,22.3779,22.361,22.3695,35900.0
2010-12-17 15:15:00,26.52,26.52,26.49,26.5,28400.0,22.3779,22.3779,22.3526,22.361,28400.0
2010-12-17 15:20:00,26.5,26.5,26.49,26.49,22100.0,22.361,22.361,22.3526,22.3526,22100.0
2010-12-17 15:25:00,26.5,26.5,26.49,26.5,31400.0,22.361,22.361,22.3526,22.361,31400.0
2010-12-17 15:30:00,26.5,26.5,26.49,26.49,10400.0,22.361,22.361,22.3526,22.3526,10400.0
2010-12-17 15:35:00,26.5,26.5,26.47,26.48,90000.0,22.361,22.361,22.3357,22.3442,90000.0
2010-12-17 15:40:00,26.47,26.52,26.47,26.52,156100.0,22.3357,22.3779,22.3357,22.3779,156100.0
2010-12-17 15:45:00,26.51,26.51,26.39,26.39,184800.0,22.3695,22.3695,22.2682,22.2682,184800.0
2010-12-17 15:50:00,26.4,26.41,26.34,26.35,226500.0,22.2767,22.2851,22.226,22.2345,226500.0
2010-12-17 15:55:00,26.34,26.36,26.34,26.35,240400.0,22.226,22.2429,22.226,22.2345,240400.0
2010-12-20 09:30:00,26.35,26.55,26.35,26.5,51800.0,22.2345,22.4032,22.2345,22.361,51800.0
2010-12-20 09:35:00,26.53,26.54,26.47,26.51,31600.0,22.3864,22.3948,22.3357,22.3695,31600.0
2010-12-20 09:40:00,26.51,26.53,26.5,26.5,23700.0,22.3695,22.3864,22.361,22.361,23700.0
2010-12-20 09:45:00,26.51,26.51,26.5,26.5,20800.0,22.3695,22.3695,22.361,22.361,20800.0
2010-12-20 09:50:00,26.5,26.57,26.5,26.54,39100.0,22.361,22.4201,22.361,22.3948,39100.0
2010-12-20 09:55:00,26.54,26.57,26.52,26.56,42100.0,22.3948,22.4201,22.3779,22.4117,42100.0
2010-12-20 10:00:00,26.57,26.58,26.55,26.58,116700.0,22.4201,22.4285,22.4032,22.4285,116700.0
2010-12-20 10:05:00,26.58,26.58,26.55,26.55,38200.0,22.4285,22.4285,22.4032,22.4032,38200.0
2010-12-20 10:10:00,26.56,26.56,26.47,26.48,46100.0,22.4117,22.4117,22.3357,22.3442,46100.0
2010-12-20 10:15:00,26.47,26.54,26.44,26.47,128000.0,22.3357,22.3948,22.3104,22.3357,128000.0
2010-12-20 10:20:00,26.47,26.47,26.4,26.41,35100.0,22.3357,22.3357,22.2767,22.2851,35100.0
2010-12-20 10:25:00,26.41,26.45,26.39,26.41,81100.0,22.2851,22.3189,22.2682,22.2851,81100.0
2010-12-20 10:30:00,26.41,26.42,26.4,26.4,23100.0,22.2851,22.2935,22.2767,22.2767,23100.0
2010-12-20 10:35:00,26.41,26.42,26.39,26.42,27300.0,22.2851,22.2935,22.2682,22.2935,27300.0
2010-12-20 10:40:00,26.42,26.43,26.41,26.42,26800.0,22.2935,22.302,22.2851,22.2935,26800.0
2010-12-20 10:45:00,26.43,26.43,26.41,26.42,45800.0,22.302,22.302,22.2851,22.2935,45800.0
2010-12-20 10:50:00,26.42,26.43,26.42,26.42,19800.0,22.2935,22.302,22.2935,22.2935,19800.0
2010-12-20 10:55:00,26.42,26.42,26.34,26.35,61100.0,22.2935,22.2935,22.226,22.2345,61100.0
2010-12-20 11:00:00,26.34,26.43,26.34,26.41,25800.0,22.226,22.302,22.226,22.2851,25800.0
2010-12-20 11:05:00,26.42,26.42,26.36,26.38,58200.0,22.2935,22.2935,22.2429,22.2598,58200.0
2010-12-20 11:10:00,26.38,26.38,26.34,26.34,34700.0,22.2598,22.2598,22.226,22.226,34700.0
2010-12-20 11:15:00,26.34,26.39,26.34,26.38,13000.0,22.226,22.2682,22.226,22.2598,13000.0
2010-12-20 11:20:00,26.37,26.38,26.36,26.38,32200.0,22.2513,22.2598,22.2429,22.2598,32200.0
2010-12-20 11:25:00,26.38,26.4,26.37,26.4,24100.0,22.2598,22.2767,22.2513,22.2767,24100.0
2010-12-20 11:30:00,26.4,26.42,26.39,26.4,69200.0,22.2767,22.2935,22.2682,22.2767,69200.0
2010-12-20 11:35:00,26.4,26.4,26.39,26.4,23100.0,22.2767,22.2767,22.2682,22.2767,23100.0
2010-12-20 11:40:00,26.4,26.4,26.39,26.4,12800.0,22.2767,22.2767,22.2682,22.2767,12800.0
2010-12-20 11:45:00,26.4,26.41,26.39,26.4,28500.0,22.2767,22.2851,22.2682,22.2767,28500.0
2010-12-20 11:50:00,26.4,26.41,26.38,26.38,15600.0,22.2767,22.2851,22.2598,22.2598,15600.0
2010-12-20 11:55:00,26.38,26.39,26.32,26.32,33200.0,22.2598,22.2682,22.2092,22.2092,33200.0
2010-12-20 12:00:00,26.32,26.33,26.27,26.29,44900.0,22.2092,22.2176,22.167,22.1838,44900.0
2010-12-20 12:05:00,26.28,26.36,26.28,26.35,30700.0,22.1754,22.2429,22.1754,22.2345,30700.0
2010-12-20 12:10:00,26.35,26.38,26.35,26.38,26500.0,22.2345,22.2598,22.2345,22.2598,26500.0
2010-12-20 12:15:00,26.39,26.41,26.38,26.4,15200.0,22.2682,22.2851,22.2598,22.2767,15200.0
2010-12-20 12:20:00,26.41,26.44,26.41,26.43,24000.0,22.2851,22.3104,22.2851,22.302,24000.0
2010-12-20 12:25:00,26.44,26.45,26.44,26.45,7000.0,22.3104,22.3189,22.3104,22.3189,7000.0
2010-12-20 12:30:00,26.45,26.46,26.44,26.46,63800.0,22.3189,22.3273,22.3104,22.3273,63800.0
2010-12-20 12:35:00,26.46,26.47,26.45,26.46,24900.0,22.3273,22.3357,22.3189,22.3273,24900.0
2010-12-20 12:40:00,26.46,26.47,26.45,26.47,22900.0,22.3273,22.3357,22.3189,22.3357,22900.0
2010-12-20 12:45:00,26.47,26.47,26.46,26.47,11500.0,22.3357,22.3357,22.3273,22.3357,11500.0
2010-12-20 12:50:00,26.47,26.47,26.44,26.46,22400.0,22.3357,22.3357,22.3104,22.3273,22400.0
2010-12-20 12:55:00,26.46,26.52,26.45,26.51,57600.0,22.3273,22.3779,22.3189,22.3695,57600.0
2010-12-20 13:00:00,26.52,26.52,26.45,26.47,54000.0,22.3779,22.3779,22.3189,22.3357,54000.0
2010-12-20 13:05:00,26.46,26.49,26.44,26.45,27300.0,22.3273,22.3526,22.3104,22.3189,27300.0
2010-12-20 13:10:00,26.45,26.46,26.45,26.45,60500.0,22.3189,22.3273,22.3189,22.3189,60500.0
2010-12-20 13:15:00,26.45,26.47,26.45,26.47,19100.0,22.3189,22.3357,22.3189,22.3357,19100.0
2010-12-20 13:20:00,26.47,26.5,26.47,26.5,10200.0,22.3357,22.361,22.3357,22.361,10200.0
2010-12-20 13:25:00,26.5,26.52,26.45,26.49,133600.0,22.361,22.3779,22.3189,22.3526,133600.0
2010-12-20 13:30:00,26.5,26.5,26.46,26.47,20500.0,22.361,22.361,22.3273,22.3357,20500.0
2010-12-20 13:35:00,26.47,26.47,26.43,26.47,31300.0,22.3357,22.3357,22.302,22.3357,31300.0
2010-12-20 13:40:00,26.47,26.49,26.46,26.49,25700.0,22.3357,22.3526,22.3273,22.3526,25700.0
2010-12-20 13:45:00,26.49,26.5,26.48,26.5,10900.0,22.3526,22.361,22.3442,22.361,10900.0
2010-12-20 13:50:00,26.5,26.5,26.43,26.44,43800.0,22.361,22.361,22.302,22.3104,43800.0
2010-12-20 13:55:00,26.44,26.44,26.43,26.43,7800.0,22.3104,22.3104,22.302,22.302,7800.0
2010-12-20 14:00:00,26.44,26.5,26.43,26.5,58100.0,22.3104,22.361,22.302,22.361,58100.0
2010-12-20 14:05:00,26.5,26.5,26.48,26.49,24900.0,22.361,22.361,22.3442,22.3526,24900.0
2010-12-20 14:10:00,26.5,26.5,26.45,26.47,45200.0,22.361,22.361,22.3189,22.3357,45200.0
2010-12-20 14:15:00,26.47,26.48,26.47,26.48,13900.0,22.3357,22.3442,22.3357,22.3442,13900.0
2010-12-20 14:20:00,26.48,26.5,26.47,26.5,26500.0,22.3442,22.361,22.3357,22.361,26500.0
2010-12-20 14:25:00,26.49,26.5,26.47,26.48,17700.0,22.3526,22.361,22.3357,22.3442,17700.0
2010-12-20 14:30:00,26.48,26.48,26.44,26.46,32200.0,22.3442,22.3442,22.3104,22.3273,32200.0
2010-12-20 14:35:00,26.45,26.46,26.45,26.45,44500.0,22.3189,22.3273,22.3189,22.3189,44500.0
2010-12-20 14:40:00,26.45,26.45,26.44,26.44,21200.0,22.3189,22.3189,22.3104,22.3104,21200.0
2010-12-20 14:45:00,26.44,26.49,26.44,26.47,55900.0,22.3104,22.3526,22.3104,22.3357,55900.0
2010-12-20 14:50:00,26.47,26.5,26.46,26.49,55800.0,22.3357,22.361,22.3273,22.3526,55800.0
2010-12-20 14:55:00,26.5,26.5,26.44,26.44,32500.0,22.361,22.361,22.3104,22.3104,32500.0
2010-12-20 15:00:00,26.44,26.44,26.43,26.43,37200.0,22.3104,22.3104,22.302,22.302,37200.0
2010-12-20 15:05:00,26.44,26.46,26.43,26.46,42300.0,22.3104,22.3273,22.302,22.3273,42300.0
2010-12-20 15:10:00,26.45,26.46,26.45,26.45,51000.0,22.3189,22.3273,22.3189,22.3189,51000.0
2010-12-20 15:15:00,26.45,26.45,26.41,26.42,42300.0,22.3189,22.3189,22.2851,22.2935,42300.0
2010-12-20 15:20:00,26.42,26.47,26.41,26.47,92600.0,22.2935,22.3357,22.2851,22.3357,92600.0
2010-12-20 15:25:00,26.46,26.47,26.43,26.43,78300.0,22.3273,22.3357,22.302,22.302,78300.0
2010-12-20 15:30:00,26.43,26.47,26.43,26.44,100100.0,22.302,22.3357,22.302,22.3104,100100.0
2010-12-20 15:35:00,26.44,26.45,26.42,26.43,77700.0,22.3104,22.3189,22.2935,22.302,77700.0
2010-12-20 15:40:00,26.43,26.43,26.39,26.43,93100.0,22.302,22.302,22.2682,22.302,93100.0
2010-12-20 15:45:00,26.43,26.44,26.41,26.41,112000.0,22.302,22.3104,22.2851,22.2851,112000.0
2010-12-20 15:50:00,26.41,26.42,26.32,26.33,141300.0,22.2851,22.2935,22.2092,22.2176,141300.0
2010-12-20 15:55:00,26.32,26.35,26.32,26.35,145500.0,22.2092,22.2345,22.2092,22.2345,145500.0
2010-12-21 09:30:00,26.42,26.47,26.39,26.4,42000.0,22.2935,22.3357,22.2682,22.2767,42000.0
2010-12-21 09:35:00,26.4,26.45,26.37,26.4,26500.0,22.2767,22.3189,22.2513,22.2767,26500.0
2010-12-21 09:40:00,26.4,26.5,26.39,26.46,19000.0,22.2767,22.361,22.2682,22.3273,19000.0
2010-12-21 09:45:00,26.46,26.46,26.4,26.4,47000.0,22.3273,22.3273,22.2767,22.2767,47000.0
2010-12-21 09:50:00,26.4,26.46,26.38,26.38,48800.0,22.2767,22.3273,22.2598,22.2598,48800.0
2010-12-21 09:55:00,26.38,26.38,26.3,26.3,20300.0,22.2598,22.2598,22.1923,22.1923,20300.0
2010-12-21 10:00:00,26.31,26.37,26.3,26.34,31500.0,22.2007,22.2513,22.1923,22.226,31500.0
2010-12-21 10:05:00,26.34,26.5,26.34,26.48,64800.0,22.226,22.361,22.226,22.3442,64800.0
2010-12-21 10:10:00,26.49,26.53,26.47,26.5,52800.0,22.3526,22.3864,22.3357,22.361,52800.0
2010-12-21 10:15:00,26.49,26.52,26.44,26.47,78900.0,22.3526,22.3779,22.3104,22.3357,78900.0
2010-12-21 10:20:00,26.48,26.48,26.45,26.46,32300.0,22.3442,22.3442,22.3189,22.3273,32300.0
2010-12-21 10:25:00,26.46,26.49,26.38,26.44,142300.0,22.3273,22.3526,22.2598,22.3104,142300.0
2010-12-21 10:30:00,26.44,26.45,26.42,26.43,35800.0,22.3104,22.3189,22.2935,22.302,35800.0
2010-12-21 10:35:00,26.44,26.44,26.43,26.44,10700.0,22.3104,22.3104,22.302,22.3104,10700.0
2010-12-21 10:40:00,26.44,26.44,26.43,26.43,11000.0,22.3104,22.3104,22.302,22.302,11000.0
2010-12-21 10:45:00,26.44,26.44,26.42,26.42,17200.0,22.3104,22.3104,22.2935,22.2935,17200.0
2010-12-21 10:50:00,26.42,26.43,26.42,26.42,14100.0,22.2935,22.302,22.2935,22.2935,14100.0
2010-12-21 10:55:00,26.42,26.43,26.39,26.39,19200.0,22.2935,22.302,22.2682,22.2682,19200.0
2010-12-21 11:00:00,26.4,26.4,26.37,26.38,15300.0,22.2767,22.2767,22.2513,22.2598,15300.0
2010-12-21 11:05:00,26.37,26.38,26.35,26.36,33800.0,22.2513,22.2598,22.2345,22.2429,33800.0
2010-12-21 11:10:00,26.36,26.38,26.35,26.38,22300.0,22.2429,22.2598,22.2345,22.2598,22300.0
2010-12-21 11:15:00,26.38,26.38,26.36,26.36,10700.0,22.2598,22.2598,22.2429,22.2429,10700.0
2010-12-21 11:20:00,26.37,26.37,26.36,26.37,14100.0,22.2513,22.2513,22.2429,22.2513,14100.0
2010-12-21 11:25:00,26.37,26.43,26.36,26.43,21300.0,22.2513,22.302,22.2429,22.302,21300.0
2010-12-21 11:30:00,26.43,26.43,26.42,26.43,13200.0,22.302,22.302,22.2935,22.302,13200.0
2010-12-21 11:35:00,26.43,26.43,26.39,26.39,38800.0,22.302,22.302,22.2682,22.2682,38800.0
2010-12-21 11:40:00,26.39,26.4,26.39,26.4,9600.0,22.2682,22.2767,22.2682,22.2767,9600.0
2010-12-21 11:45:00,26.39,26.4,26.38,26.38,10600.0,22.2682,22.2767,22.2598,22.2598,10600.0
2010-12-21 11:50:00,26.39,26.39,26.38,26.38,10100.0,22.2682,22.2682,22.2598,22.2598,10100.0
2010-12-21 11:55:00,26.39,26.39,26.37,26.38,23200.0,22.2682,22.2682,22.2513,22.2598,23200.0
2010-12-21 12:00:00,26.38,26.4,26.37,26.39,27300.0,22.2598,22.2767,22.2513,22.2682,27300.0
2010-12-21 12:05:00,26.39,26.4,26.38,26.4,33100.0,22.2682,22.2767,22.2598,22.2767,33100.0
2010-12-21 12:10:00,26.4,26.42,26.38,26.38,39800.0,22.2767,22.2935,22.2598,22.2598,39800.0
2010-12-21 12:15:00,26.38,26.39,26.38,26.39,10200.0,22.2598,22.2682,22.2598,22.2682,10200.0
2010-12-21 12:20:00,26.39,26.39,26.36,26.37,32300.0,22.2682,22.2682,22.2429,22.2513,32300.0
2010-12-21 12:25:00,26.37,26.38,26.36,26.37,32700.0,22.2513,22.2598,22.2429,22.2513,32700.0
2010-12-21 12:30:00,26.38,26.38,26.37,26.37,6400.0,22.2598,22.2598,22.2513,22.2513,6400.0
2010-12-21 12:35:00,26.38,26.38,26.34,26.34,22400.0,22.2598,22.2598,22.226,22.226,22400.0
2010-12-21 12:40:00,26.34,26.36,26.34,26.35,15400.0,22.226,22.2429,22.226,22.2345,15400.0
2010-12-21 12:45:00,26.35,26.36,26.35,26.36,7000.0,22.2345,22.2429,22.2345,22.2429,7000.0
2010-12-21 12:50:00,26.35,26.36,26.35,26.35,5700.0,22.2345,22.2429,22.2345,22.2345,5700.0
2010-12-21 12:55:00,26.35,26.36,26.35,26.35,9900.0,22.2345,22.2429,22.2345,22.2345,9900.0
2010-12-21 13:00:00,26.36,26.36,26.35,26.35,5400.0,22.2429,22.2429,22.2345,22.2345,5400.0
2010-12-21 13:05:00,26.35,26.36,26.35,26.35,11800.0,22.2345,22.2429,22.2345,22.2345,11800.0
2010-12-21 13:10:00,26.35,26.45,26.35,26.44,94200.0,22.2345,22.3189,22.2345,22.3104,94200.0
2010-12-21 13:15:00,26.44,26.45,26.4,26.41,36900.0,22.3104,22.3189,22.2767,22.2851,36900.0
2010-12-21 13:20:00,26.4,26.41,26.39,26.4,48200.0,22.2767,22.2851,22.2682,22.2767,48200.0
2010-12-21 13:25:00,26.39,26.4,26.39,26.4,34200.0,22.2682,22.2767,22.2682,22.2767,34200.0
2010-12-21 13:30:00,26.39,26.4,26.38,26.38,17700.0,22.2682,22.2767,22.2598,22.2598,17700.0
2010-12-21 13:35:00,26.39,26.4,26.38,26.39,27300.0,22.2682,22.2767,22.2598,22.2682,27300.0
2010-12-21 13:40:00,26.39,26.4,26.39,26.4,15200.0,22.2682,22.2767,22.2682,22.2767,15200.0
2010-12-21 13:45:00,26.39,26.4,26.39,26.4,13300.0,22.2682,22.2767,22.2682,22.2767,13300.0
2010-12-21 13:50:00,26.39,26.4,26.36,26.39,33100.0,22.2682,22.2767,22.2429,22.2682,33100.0
2010-12-21 13:55:00,26.38,26.39,26.35,26.35,16900.0,22.2598,22.2682,22.2345,22.2345,16900.0
2010-12-21 14:00:00,26.35,26.39,26.35,26.39,24200.0,22.2345,22.2682,22.2345,22.2682,24200.0
2010-12-21 14:05:00,26.39,26.4,26.38,26.4,90600.0,22.2682,22.2767,22.2598,22.2767,90600.0
2010-12-21 14:10:00,26.4,26.4,26.39,26.4,22900.0,22.2767,22.2767,22.2682,22.2767,22900.0
2010-12-21 14:15:00,26.4,26.4,26.39,26.4,10400.0,22.2767,22.2767,22.2682,22.2767,10400.0
2010-12-21 14:20:00,26.4,26.4,26.39,26.39,17500.0,22.2767,22.2767,22.2682,22.2682,17500.0
2010-12-21 14:25:00,26.39,26.39,26.35,26.36,37500.0,22.2682,22.2682,22.2345,22.2429,37500.0
2010-12-21 14:30:00,26.35,26.36,26.35,26.35,26600.0,22.2345,22.2429,22.2345,22.2345,26600.0
2010-12-21 14:35:00,26.35,26.36,26.35,26.36,16700.0,22.2345,22.2429,22.2345,22.2429,16700.0
2010-12-21 14:40:00,26.36,26.36,26.35,26.35,40000.0,22.2429,22.2429,22.2345,22.2345,40000.0
2010-12-21 14:45:00,26.35,26.36,26.35,26.35,13200.0,22.2345,22.2429,22.2345,22.2345,13200.0
2010-12-21 14:50:00,26.35,26.36,26.35,26.35,19900.0,22.2345,22.2429,22.2345,22.2345,19900.0
2010-12-21 14:55:00,26.36,26.36,26.35,26.36,23100.0,22.2429,22.2429,22.2345,22.2429,23100.0
2010-12-21 15:00:00,26.35,26.37,26.35,26.36,59600.0,22.2345,22.2513,22.2345,22.2429,59600.0
2010-12-21 15:05:00,26.36,26.37,26.36,26.36,44800.0,22.2429,22.2513,22.2429,22.2429,44800.0
2010-12-21 15:10:00,26.36,26.36,26.34,26.35,48700.0,22.2429,22.2429,22.226,22.2345,48700.0
2010-12-21 15:15:00,26.34,26.35,26.34,26.34,24400.0,22.226,22.2345,22.226,22.226,24400.0
2010-12-21 15:20:00,26.35,26.37,26.34,26.35,80300.0,22.2345,22.2513,22.226,22.2345,80300.0
2010-12-21 15:25:00,26.35,26.38,26.35,26.38,121900.0,22.2345,22.2598,22.2345,22.2598,121900.0
2010-12-21 15:30:00,26.38,26.38,26.35,26.37,91900.0,22.2598,22.2598,22.2345,22.2513,91900.0
2010-12-21 15:35:00,26.37,26.38,26.35,26.35,76500.0,22.2513,22.2598,22.2345,22.2345,76500.0
2010-12-21 15:40:00,26.36,26.36,26.35,26.35,50100.0,22.2429,22.2429,22.2345,22.2345,50100.0
2010-12-21 15:45:00,26.35,26.36,26.33,26.33,115100.0,22.2345,22.2429,22.2176,22.2176,115100.0
2010-12-21 15:50:00,26.34,26.34,26.31,26.32,75400.0,22.226,22.226,22.2007,22.2092,75400.0
2010-12-21 15:55:00,26.33,26.33,26.23,26.23,395900.0,22.2176,22.2176,22.1332,22.1332,395900.0
2010-12-22 09:30:00,26.24,26.4,26.24,26.34,20100.0,22.1417,22.2767,22.1417,22.226,20100.0
2010-12-22 09:35:00,26.34,26.38,26.27,26.37,19600.0,22.226,22.2598,22.167,22.2513,19600.0
2010-12-22 09:40:00,26.37,26.4,26.33,26.4,18200.0,22.2513,22.2767,22.2176,22.2767,18200.0
2010-12-22 09:45:00,26.39,26.43,26.39,26.43,34700.0,22.2682,22.302,22.2682,22.302,34700.0
2010-12-22 09:50:00,26.42,26.42,26.38,26.4,51100.0,22.2935,22.2935,22.2598,22.2767,51100.0
2010-12-22 09:55:00,26.4,26.41,26.39,26.4,37600.0,22.2767,22.2851,22.2682,22.2767,37600.0
2010-12-22 10:00:00,26.4,26.42,26.36,26.4,86700.0,22.2767,22.2935,22.2429,22.2767,86700.0
2010-12-22 10:05:00,26.4,26.47,26.39,26.44,136000.0,22.2767,22.3357,22.2682,22.3104,136000.0
2010-12-22 10:10:00,26.45,26.46,26.42,26.44,44600.0,22.3189,22.3273,22.2935,22.3104,44600.0
2010-12-22 10:15:00,26.45,26.49,26.44,26.49,41600.0,22.3189,22.3526,22.3104,22.3526,41600.0
2010-12-22 10:20:00,26.49,26.59,26.49,26.54,42200.0,22.3526,22.437,22.3526,22.3948,42200.0
2010-12-22 10:25:00,26.55,26.57,26.48,26.48,24200.0,22.4032,22.4201,22.3442,22.3442,24200.0
2010-12-22 10:30:00,26.48,26.52,26.47,26.49,32600.0,22.3442,22.3779,22.3357,22.3526,32600.0
2010-12-22 10:35:00,26.48,26.49,26.46,26.49,48000.0,22.3442,22.3526,22.3273,22.3526,48000.0
2010-12-22 10:40:00,26.48,26.49,26.45,26.46,34200.0,22.3442,22.3526,22.3189,22.3273,34200.0
2010-12-22 10:45:00,26.47,26.5,26.47,26.49,21900.0,22.3357,22.361,22.3357,22.3526,21900.0
2010-12-22 10:50:00,26.49,26.5,26.47,26.5,23000.0,22.3526,22.361,22.3357,22.361,23000.0
2010-12-22 10:55:00,26.5,26.5,26.46,26.5,24300.0,22.361,22.361,22.3273,22.361,24300.0
2010-12-22 11:00:00,26.5,26.53,26.5,26.52,19500.0,22.361,22.3864,22.361,22.3779,19500.0
2010-12-22 11:05:00,26.51,26.52,26.5,26.5,12200.0,22.3695,22.3779,22.361,22.361,12200.0
2010-12-22 11:10:00,26.5,26.52,26.5,26.51,23500.0,22.361,22.3779,22.361,22.3695,23500.0
2010-12-22 11:15:00,26.52,26.52,26.5,26.5,17100.0,22.3779,22.3779,22.361,22.361,17100.0
2010-12-22 11:20:00,26.5,26.51,26.49,26.49,51300.0,22.361,22.3695,22.3526,22.3526,51300.0
2010-12-22 11:25:00,26.5,26.5,26.47,26.47,25200.0,22.361,22.361,22.3357,22.3357,25200.0
2010-12-22 11:30:00,26.47,26.48,26.47,26.48,20600.0,22.3357,22.3442,22.3357,22.3442,20600.0
2010-12-22 11:35:00,26.47,26.51,26.47,26.49,54100.0,22.3357,22.3695,22.3357,22.3526,54100.0
2010-12-22 11:40:00,26.5,26.5,26.49,26.5,7400.0,22.361,22.361,22.3526,22.361,7400.0
2010-12-22 11:45:00,26.5,26.5,26.48,26.49,17200.0,22.361,22.361,22.3442,22.3526,17200.0
2010-12-22 11:50:00,26.5,26.52,26.49,26.49,59000.0,22.361,22.3779,22.3526,22.3526,59000.0
2010-12-22 11:55:00,26.5,26.51,26.49,26.5,34100.0,22.361,22.3695,22.3526,22.361,34100.0
2010-12-22 12:00:00,26.5,26.51,26.49,26.49,30300.0,22.361,22.3695,22.3526,22.3526,30300.0
2010-12-22 12:05:00,26.49,26.5,26.48,26.49,30500.0,22.3526,22.361,22.3442,22.3526,30500.0
2010-12-22 12:10:00,26.49,26.49,26.48,26.48,5700.0,22.3526,22.3526,22.3442,22.3442,5700.0
2010-12-22 12:15:00,26.49,26.49,26.48,26.48,18900.0,22.3526,22.3526,22.3442,22.3442,18900.0
2010-12-22 12:20:00,26.49,26.51,26.48,26.51,18300.0,22.3526,22.3695,22.3442,22.3695,18300.0
2010-12-22 12:25:00,26.5,26.51,26.5,26.5,13200.0,22.361,22.3695,22.361,22.361,13200.0
2010-12-22 12:30:00,26.5,26.51,26.49,26.49,29900.0,22.361,22.3695,22.3526,22.3526,29900.0
2010-12-22 12:35:00,26.49,26.5,26.48,26.49,36500.0,22.3526,22.361,22.3442,22.3526,36500.0
2010-12-22 12:40:00,26.49,26.49,26.45,26.45,35900.0,22.3526,22.3526,22.3189,22.3189,35900.0
2010-12-22 12:45:00,26.45,26.48,26.44,26.48,33300.0,22.3189,22.3442,22.3104,22.3442,33300.0
2010-12-22 12:50:00,26.48,26.5,26.47,26.48,45200.0,22.3442,22.361,22.3357,22.3442,45200.0
2010-12-22 12:55:00,26.48,26.5,26.47,26.5,26500.0,22.3442,22.361,22.3357,22.361,26500.0
2010-12-22 13:00:00,26.5,26.52,26.5,26.51,22600.0,22.361,22.3779,22.361,22.3695,22600.0
2010-12-22 13:05:00,26.51,26.51,26.5,26.5,16900.0,22.3695,22.3695,22.361,22.361,16900.0
2010-12-22 13:10:00,26.5,26.51,26.5,26.5,20100.0,22.361,22.3695,22.361,22.361,20100.0
2010-12-22 13:15:00,26.5,26.52,26.49,26.5,26200.0,22.361,22.3779,22.3526,22.361,26200.0
2010-12-22 13:20:00,26.51,26.51,26.47,26.48,18600.0,22.3695,22.3695,22.3357,22.3442,18600.0
2010-12-22 13:25:00,26.48,26.48,26.47,26.48,11800.0,22.3442,22.3442,22.3357,22.3442,11800.0
2010-12-22 13:30:00,26.48,26.48,26.45,26.45,22200.0,22.3442,22.3442,22.3189,22.3189,22200.0
2010-12-22 13:35:00,26.45,26.46,26.43,26.43,19200.0,22.3189,22.3273,22.302,22.302,19200.0
2010-12-22 13:40:00,26.43,26.43,26.42,26.42,16600.0,22.302,22.302,22.2935,22.2935,16600.0
2010-12-22 13:45:00,26.42,26.43,26.42,26.43,19300.0,22.2935,22.302,22.2935,22.302,19300.0
2010-12-22 13:50:00,26.43,26.44,26.43,26.43,14500.0,22.302,22.3104,22.302,22.302,14500.0
2010-12-22 13:55:00,26.43,26.46,26.43,26.46,18800.0,22.302,22.3273,22.302,22.3273,18800.0
2010-12-22 14:00:00,26.45,26.49,26.45,26.48,20800.0,22.3189,22.3526,22.3189,22.3442,20800.0
2010-12-22 14:05:00,26.48,26.49,26.46,26.49,27100.0,22.3442,22.3526,22.3273,22.3526,27100.0
2010-12-22 14:10:00,26.49,26.52,26.48,26.51,18900.0,22.3526,22.3779,22.3442,22.3695,18900.0
2010-12-22 14:15:00,26.5,26.53,26.5,26.52,32400.0,22.361,22.3864,22.361,22.3779,32400.0
2010-12-22 14:20:00,26.52,26.56,26.51,26.56,32000.0,22.3779,22.4117,22.3695,22.4117,32000.0
2010-12-22 14:25:00,26.56,26.59,26.56,26.56,29100.0,22.4117,22.437,22.4117,22.4117,29100.0
2010-12-22 14:30:00,26.56,26.56,26.49,26.52,45400.0,22.4117,22.4117,22.3526,22.3779,45400.0
2010-12-22 14:35:00,26.52,26.52,26.49,26.51,27000.0,22.3779,22.3779,22.3526,22.3695,27000.0
2010-12-22 14:40:00,26.51,26.51,26.5,26.5,10700.0,22.3695,22.3695,22.361,22.361,10700.0
2010-12-22 14:45:00,26.51,26.51,26.5,26.5,19500.0,22.3695,22.3695,22.361,22.361,19500.0
2010-12-22 14:50:00,26.51,26.51,26.5,26.5,25100.0,22.3695,22.3695,22.361,22.361,25100.0
2010-12-22 14:55:00,26.5,26.56,26.5,26.56,58400.0,22.361,22.4117,22.361,22.4117,58400.0
2010-12-22 15:00:00,26.57,26.57,26.54,26.54,26000.0,22.4201,22.4201,22.3948,22.3948,26000.0
2010-12-22 15:05:00,26.55,26.55,26.51,26.51,41000.0,22.4032,22.4032,22.3695,22.3695,41000.0
2010-12-22 15:10:00,26.51,26.51,26.46,26.46,30500.0,22.3695,22.3695,22.3273,22.3273,30500.0
2010-12-22 15:15:00,26.46,26.46,26.45,26.45,36100.0,22.3273,22.3273,22.3189,22.3189,36100.0
2010-12-22 15:20:00,26.46,26.46,26.43,26.44,50000.0,22.3273,22.3273,22.302,22.3104,50000.0
2010-12-22 15:25:00,26.44,26.44,26.41,26.41,35100.0,22.3104,22.3104,22.2851,22.2851,35100.0
2010-12-22 15:30:00,26.41,26.45,26.39,26.44,60900.0,22.2851,22.3189,22.2682,22.3104,60900.0
2010-12-22 15:35:00,26.44,26.45,26.43,26.43,38000.0,22.3104,22.3189,22.302,22.302,38000.0
2010-12-22 15:40:00,26.44,26.44,26.42,26.43,90900.0,22.3104,22.3104,22.2935,22.302,90900.0
2010-12-22 15:45:00,26.43,26.45,26.42,26.42,96100.0,22.302,22.3189,22.2935,22.2935,96100.0
2010-12-22 15:50:00,26.42,26.42,26.36,26.36,95600.0,22.2935,22.2935,22.2429,22.2429,95600.0
2010-12-22 15:55:00,26.36,26.38,26.36,26.36,207700.0,22.2429,22.2598,22.2429,22.2429,207700.0
2010-12-23 09:30:00,26.31,26.42,26.21,26.21,35500.0,22.2007,22.2935,22.1163,22.1163,35500.0
2010-12-23 09:35:00,26.24,26.31,26.22,26.29,10800.0,22.1417,22.2007,22.1248,22.1838,10800.0
2010-12-23 09:40:00,26.27,26.3,26.26,26.3,18600.0,22.167,22.1923,22.1585,22.1923,18600.0
2010-12-23 09:45:00,26.3,26.3,26.29,26.3,12700.0,22.1923,22.1923,22.1838,22.1923,12700.0
2010-12-23 09:50:00,26.3,26.37,26.29,26.37,17200.0,22.1923,22.2513,22.1838,22.2513,17200.0
2010-12-23 09:55:00,26.37,26.41,26.35,26.4,16600.0,22.2513,22.2851,22.2345,22.2767,16600.0
2010-12-23 10:00:00,26.4,26.48,26.4,26.47,22500.0,22.2767,22.3442,22.2767,22.3357,22500.0
2010-12-23 10:05:00,26.47,26.49,26.46,26.48,31400.0,22.3357,22.3526,22.3273,22.3442,31400.0
2010-12-23 10:10:00,26.47,26.48,26.41,26.43,27300.0,22.3357,22.3442,22.2851,22.302,27300.0
2010-12-23 10:15:00,26.43,26.43,26.36,26.4,46600.0,22.302,22.302,22.2429,22.2767,46600.0
2010-12-23 10:20:00,26.41,26.48,26.4,26.44,32300.0,22.2851,22.3442,22.2767,22.3104,32300.0
2010-12-23 10:25:00,26.45,26.53,26.45,26.52,34700.0,22.3189,22.3864,22.3189,22.3779,34700.0
2010-12-23 10:30:00,26.53,26.59,26.52,26.57,31600.0,22.3864,22.437,22.3779,22.4201,31600.0
2010-12-23 10:35:00,26.56,26.57,26.54,26.56,12700.0,22.4117,22.4201,22.3948,22.4117,12700.0
2010-12-23 10:40:00,26.57,26.6,26.57,26.57,28800.0,22.4201,22.4454,22.4201,22.4201,28800.0
2010-12-23 10:45:00,26.57,26.62,26.57,26.6,47400.0,22.4201,22.4623,22.4201,22.4454,47400.0
2010-12-23 10:50:00,26.59,26.6,26.54,26.57,16900.0,22.437,22.4454,22.3948,22.4201,16900.0
2010-12-23 10:55:00,26.56,26.57,26.5,26.5,12300.0,22.4117,22.4201,22.361,22.361,12300.0
2010-12-23 11:00:00,26.51,26.51,26.5,26.5,42300.0,22.3695,22.3695,22.361,22.361,42300.0
2010-12-23 11:05:00,26.5,26.51,26.5,26.5,16900.0,22.361,22.3695,22.361,22.361,16900.0
2010-12-23 11:10:00,26.5,26.56,26.49,26.53,48400.0,22.361,22.4117,22.3526,22.3864,48400.0
2010-12-23 11:15:00,26.53,26.55,26.53,26.53,10900.0,22.3864,22.4032,22.3864,22.3864,10900.0
2010-12-23 11:20:00,26.52,26.52,26.47,26.47,11600.0,22.3779,22.3779,22.3357,22.3357,11600.0
2010-12-23 11:25:00,26.48,26.49,26.45,26.45,11900.0,22.3442,22.3526,22.3189,22.3189,11900.0
2010-12-23 11:30:00,26.45,26.49,26.45,26.48,9600.0,22.3189,22.3526,22.3189,22.3442,9600.0
2010-12-23 11:35:00,26.48,26.49,26.48,26.49,10500.0,22.3442,22.3526,22.3442,22.3526,10500.0
2010-12-23 11:40:00,26.49,26.49,26.48,26.49,3600.0,22.3526,22.3526,22.3442,22.3526,3600.0
2010-12-23 11:45:00,26.49,26.49,26.48,26.49,7700.0,22.3526,22.3526,22.3442,22.3526,7700.0
2010-12-23 11:50:00,26.49,26.49,26.46,26.48,26000.0,22.3526,22.3526,22.3273,22.3442,26000.0
2010-12-23 11:55:00,26.48,26.53,26.48,26.51,16300.0,22.3442,22.3864,22.3442,22.3695,16300.0
2010-12-23 12:00:00,26.51,26.52,26.48,26.48,29800.0,22.3695,22.3779,22.3442,22.3442,29800.0
2010-12-23 12:05:00,26.49,26.49,26.45,26.46,28000.0,22.3526,22.3526,22.3189,22.3273,28000.0
2010-12-23 12:10:00,26.45,26.47,26.45,26.47,13200.0,22.3189,22.3357,22.3189,22.3357,13200.0
2010-12-23 12:15:00,26.46,26.46,26.44,26.44,18600.0,22.3273,22.3273,22.3104,22.3104,18600.0
2010-12-23 12:20:00,26.44,26.44,26.42,26.43,15400.0,22.3104,22.3104,22.2935,22.302,15400.0
2010-12-23 12:25:00,26.43,26.44,26.42,26.44,45400.0,22.302,22.3104,22.2935,22.3104,45400.0
2010-12-23 12:30:00,26.43,26.46,26.43,26.45,19000.0,22.302,22.3273,22.302,22.3189,19000.0
2010-12-23 12:35:00,26.45,26.46,26.44,26.45,20000.0,22.3189,22.3273,22.3104,22.3189,20000.0
2010-12-23 12:40:00,26.45,26.46,26.43,26.44,13100.0,22.3189,22.3273,22.302,22.3104,13100.0
2010-12-23 12:45:00,26.43,26.44,26.43,26.43,9800.0,22.302,22.3104,22.302,22.302,9800.0
2010-12-23 12:50:00,26.43,26.43,26.41,26.42,6700.0,22.302,22.302,22.2851,22.2935,6700.0
2010-12-23 12:55:00,26.42,26.42,26.4,26.41,12700.0,22.2935,22.2935,22.2767,22.2851,12700.0
2010-12-23 13:00:00,26.41,26.45,26.4,26.44,46500.0,22.2851,22.3189,22.2767,22.3104,46500.0
2010-12-23 13:05:00,26.44,26.45,26.4,26.41,18700.0,22.3104,22.3189,22.2767,22.2851,18700.0
2010-12-23 13:10:00,26.4,26.42,26.38,26.42,15400.0,22.2767,22.2935,22.2598,22.2935,15400.0
2010-12-23 13:15:00,26.41,26.42,26.4,26.41,10700.0,22.2851,22.2935,22.2767,22.2851,10700.0
2010-12-23 13:20:00,26.41,26.44,26.41,26.44,18000.0,22.2851,22.3104,22.2851,22.3104,18000.0
2010-12-23 13:25:00,26.43,26.43,26.38,26.38,25200.0,22.302,22.302,22.2598,22.2598,25200.0
2010-12-23 13:30:00,26.39,26.4,26.38,26.4,10700.0,22.2682,22.2767,22.2598,22.2767,10700.0
2010-12-23 13:35:00,26.4,26.44,26.4,26.44,9700.0,22.2767,22.3104,22.2767,22.3104,9700.0
2010-12-23 13:40:00,26.43,26.44,26.42,26.43,12100.0,22.302,22.3104,22.2935,22.302,12100.0
2010-12-23 13:45:00,26.43,26.43,26.4,26.4,15200.0,22.302,22.302,22.2767,22.2767,15200.0
2010-12-23 13:50:00,26.41,26.47,26.4,26.46,14200.0,22.2851,22.3357,22.2767,22.3273,14200.0
2010-12-23 13:55:00,26.46,26.47,26.45,26.45,24800.0,22.3273,22.3357,22.3189,22.3189,24800.0
2010-12-23 14:00:00,26.45,26.46,26.45,26.45,16700.0,22.3189,22.3273,22.3189,22.3189,16700.0
2010-12-23 14:05:00,26.45,26.46,26.45,26.45,8700.0,22.3189,22.3273,22.3189,22.3189,8700.0
2010-12-23 14:10:00,26.45,26.49,26.45,26.47,23400.0,22.3189,22.3526,22.3189,22.3357,23400.0
2010-12-23 14:15:00,26.46,26.51,26.46,26.51,22000.0,22.3273,22.3695,22.3273,22.3695,22000.0
2010-12-23 14:20:00,26.5,26.51,26.48,26.49,28200.0,22.361,22.3695,22.3442,22.3526,28200.0
2010-12-23 14:25:00,26.49,26.49,26.48,26.49,10400.0,22.3526,22.3526,22.3442,22.3526,10400.0
2010-12-23 14:30:00,26.49,26.51,26.48,26.5,18800.0,22.3526,22.3695,22.3442,22.361,18800.0
2010-12-23 14:35:00,26.5,26.51,26.5,26.5,7300.0,22.361,22.3695,22.361,22.361,7300.0
2010-12-23 14:40:00,26.5,26.51,26.5,26.51,17700.0,22.361,22.3695,22.361,22.3695,17700.0
2010-12-23 14:45:00,26.51,26.52,26.5,26.51,14800.0,22.3695,22.3779,22.361,22.3695,14800.0
2010-12-23 14:50:00,26.51,26.52,26.51,26.51,10600.0,22.3695,22.3779,22.3695,22.3695,10600.0
2010-12-23 14:55:00,26.51,26.51,26.5,26.51,21400.0,22.3695,22.3695,22.361,22.3695,21400.0
2010-12-23 15:00:00,26.5,26.51,26.5,26.5,9500.0,22.361,22.3695,22.361,22.361,9500.0
2010-12-23 15:05:00,26.5,26.53,26.5,26.51,40200.0,22.361,22.3864,22.361,22.3695,40200.0
2010-12-23 15:10:00,26.51,26.52,26.49,26.52,55300.0,22.3695,22.3779,22.3526,22.3779,55300.0
2010-12-23 15:15:00,26.52,26.52,26.49,26.49,48700.0,22.3779,22.3779,22.3526,22.3526,48700.0
2010-12-23 15:20:00,26.49,26.51,26.48,26.5,44100.0,22.3526,22.3695,22.3442,22.361,44100.0
2010-12-23 15:25:00,26.49,26.53,26.49,26.52,33300.0,22.3526,22.3864,22.3526,22.3779,33300.0
2010-12-23 15:30:00,26.52,26.53,26.45,26.45,63900.0,22.3779,22.3864,22.3189,22.3189,63900.0
2010-12-23 15:35:00,26.44,26.47,26.42,26.47,67400.0,22.3104,22.3357,22.2935,22.3357,67400.0
2010-12-23 15:40:00,26.48,26.48,26.43,26.43,47000.0,22.3442,22.3442,22.302,22.302,47000.0
2010-12-23 15:45:00,26.43,26.44,26.37,26.38,98300.0,22.302,22.3104,22.2513,22.2598,98300.0
2010-12-23 15:50:00,26.37,26.38,26.32,26.32,95100.0,22.2513,22.2598,22.2092,22.2092,95100.0
2010-12-23 15:55:00,26.32,26.33,26.27,26.31,257200.0,22.2092,22.2176,22.167,22.2007,257200.0
2010-12-27 09:30:00,26.18,26.28,26.1,26.16,25000.0,22.091,22.1754,22.0235,22.0741,25000.0
2010-12-27 09:35:00,26.15,26.32,26.15,26.28,19600.0,22.0657,22.2092,22.0657,22.1754,19600.0
2010-12-27 09:40:00,26.27,26.35,26.27,26.3,24500.0,22.167,22.2345,22.167,22.1923,24500.0
2010-12-27 09:45:00,26.31,26.33,26.26,26.28,14900.0,22.2007,22.2176,22.1585,22.1754,14900.0
2010-12-27 09:50:00,26.28,26.32,26.26,26.32,13600.0,22.1754,22.2092,22.1585,22.2092,13600.0
2010-12-27 09:55:00,26.32,26.35,26.31,26.31,19100.0,22.2092,22.2345,22.2007,22.2007,19100.0
2010-12-27 10:00:00,26.32,26.35,26.3,26.35,16100.0,22.2092,22.2345,22.1923,22.2345,16100.0
2010-12-27 10:05:00,26.35,26.36,26.3,26.3,20700.0,22.2345,22.2429,22.1923,22.1923,20700.0
2010-12-27 10:10:00,26.3,26.31,26.3,26.3,9700.0,22.1923,22.2007,22.1923,22.1923,9700.0
2010-12-27 10:15:00,26.31,26.32,26.28,26.32,14500.0,22.2007,22.2092,22.1754,22.2092,14500.0
2010-12-27 10:20:00,26.31,26.33,26.31,26.31,33700.0,22.2007,22.2176,22.2007,22.2007,33700.0
2010-12-27 10:25:00,26.3,26.31,26.29,26.29,10600.0,22.1923,22.2007,22.1838,22.1838,10600.0
2010-12-27 10:30:00,26.29,26.3,26.26,26.26,17300.0,22.1838,22.1923,22.1585,22.1585,17300.0
2010-12-27 10:35:00,26.26,26.27,26.22,26.23,18500.0,22.1585,22.167,22.1248,22.1332,18500.0
2010-12-27 10:40:00,26.23,26.23,26.21,26.21,11600.0,22.1332,22.1332,22.1163,22.1163,11600.0
2010-12-27 10:45:00,26.22,26.22,26.21,26.22,9300.0,22.1248,22.1248,22.1163,22.1248,9300.0
2010-12-27 10:50:00,26.22,26.24,26.22,26.23,14700.0,22.1248,22.1417,22.1248,22.1332,14700.0
2010-12-27 10:55:00,26.23,26.25,26.22,26.25,12600.0,22.1332,22.1501,22.1248,22.1501,12600.0
2010-12-27 11:00:00,26.24,26.25,26.24,26.25,8500.0,22.1417,22.1501,22.1417,22.1501,8500.0
2010-12-27 11:05:00,26.25,26.29,26.24,26.28,25400.0,22.1501,22.1838,22.1417,22.1754,25400.0
2010-12-27 11:10:00,26.29,26.33,26.28,26.32,16800.0,22.1838,22.2176,22.1754,22.2092,16800.0
2010-12-27 11:15:00,26.32,26.32,26.3,26.31,21900.0,22.2092,22.2092,22.1923,22.2007,21900.0
2010-12-27 11:20:00,26.31,26.32,26.3,26.3,26000.0,22.2007,22.2092,22.1923,22.1923,26000.0
2010-12-27 11:25:00,26.29,26.31,26.28,26.31,13500.0,22.1838,22.2007,22.1754,22.2007,13500.0
2010-12-27 11:30:00,26.31,26.34,26.3,26.34,24600.0,22.2007,22.226,22.1923,22.226,24600.0
2010-12-27 11:35:00,26.35,26.37,26.34,26.35,23900.0,22.2345,22.2513,22.226,22.2345,23900.0
2010-12-27 11:40:00,26.35,26.37,26.35,26.36,10800.0,22.2345,22.2513,22.2345,22.2429,10800.0
2010-12-27 11:45:00,26.37,26.41,26.37,26.4,31600.0,22.2513,22.2851,22.2513,22.2767,31600.0
2010-12-27 11:50:00,26.4,26.41,26.4,26.4,7500.0,22.2767,22.2851,22.2767,22.2767,7500.0
2010-12-27 11:55:00,26.4,26.42,26.4,26.42,13100.0,22.2767,22.2935,22.2767,22.2935,13100.0
2010-12-27 12:00:00,26.41,26.43,26.41,26.42,105400.0,22.2851,22.302,22.2851,22.2935,105400.0
2010-12-27 12:05:00,26.42,26.48,26.42,26.48,25600.0,22.2935,22.3442,22.2935,22.3442,25600.0
2010-12-27 12:10:00,26.48,26.51,26.48,26.48,19300.0,22.3442,22.3695,22.3442,22.3442,19300.0
2010-12-27 12:15:00,26.48,26.49,26.45,26.48,15000.0,22.3442,22.3526,22.3189,22.3442,15000.0
2010-12-27 12:20:00,26.48,26.48,26.47,26.47,10700.0,22.3442,22.3442,22.3357,22.3357,10700.0
2010-12-27 12:25:00,26.47,26.5,26.47,26.49,23900.0,22.3357,22.361,22.3357,22.3526,23900.0
2010-12-27 12:30:00,26.49,26.5,26.48,26.49,9400.0,22.3526,22.361,22.3442,22.3526,9400.0
2010-12-27 12:35:00,26.49,26.5,26.47,26.48,12800.0,22.3526,22.361,22.3357,22.3442,12800.0
2010-12-27 12:40:00,26.47,26.49,26.45,26.48,18500.0,22.3357,22.3526,22.3189,22.3442,18500.0
2010-12-27 12:45:00,26.48,26.48,26.47,26.48,4700.0,22.3442,22.3442,22.3357,22.3442,4700.0
2010-12-27 12:50:00,26.47,26.48,26.47,26.47,34000.0,22.3357,22.3442,22.3357,22.3357,34000.0
2010-12-27 12:55:00,26.47,26.48,26.45,26.45,23200.0,22.3357,22.3442,22.3189,22.3189,23200.0
2010-12-27 13:00:00,26.45,26.46,26.44,26.45,15800.0,22.3189,22.3273,22.3104,22.3189,15800.0
2010-12-27 13:05:00,26.46,26.46,26.44,26.45,23500.0,22.3273,22.3273,22.3104,22.3189,23500.0
2010-12-27 13:10:00,26.45,26.46,26.44,26.46,39700.0,22.3189,22.3273,22.3104,22.3273,39700.0
2010-12-27 13:15:00,26.46,26.46,26.41,26.42,30200.0,22.3273,22.3273,22.2851,22.2935,30200.0
2010-12-27 13:20:00,26.42,26.47,26.42,26.45,17500.0,22.2935,22.3357,22.2935,22.3189,17500.0
2010-12-27 13:25:00,26.45,26.46,26.43,26.46,27100.0,22.3189,22.3273,22.302,22.3273,27100.0
2010-12-27 13:30:00,26.46,26.46,26.45,26.46,15100.0,22.3273,22.3273,22.3189,22.3273,15100.0
2010-12-27 13:35:00,26.46,26.47,26.43,26.46,44400.0,22.3273,22.3357,22.302,22.3273,44400.0
2010-12-27 13:40:00,26.47,26.5,26.46,26.5,14100.0,22.3357,22.361,22.3273,22.361,14100.0
2010-12-27 13:45:00,26.49,26.5,26.41,26.42,43100.0,22.3526,22.361,22.2851,22.2935,43100.0
2010-12-27 13:50:00,26.41,26.49,26.41,26.49,23800.0,22.2851,22.3526,22.2851,22.3526,23800.0
2010-12-27 13:55:00,26.48,26.49,26.48,26.49,11400.0,22.3442,22.3526,22.3442,22.3526,11400.0
2010-12-27 14:00:00,26.49,26.51,26.49,26.49,13200.0,22.3526,22.3695,22.3526,22.3526,13200.0
2010-12-27 14:05:00,26.49,26.5,26.48,26.49,14300.0,22.3526,22.361,22.3442,22.3526,14300.0
2010-12-27 14:10:00,26.48,26.52,26.48,26.51,21400.0,22.3442,22.3779,22.3442,22.3695,21400.0
2010-12-27 14:15:00,26.51,26.51,26.5,26.5,10300.0,22.3695,22.3695,22.361,22.361,10300.0
2010-12-27 14:20:00,26.5,26.51,26.5,26.5,13800.0,22.361,22.3695,22.361,22.361,13800.0
2010-12-27 14:25:00,26.5,26.5,26.49,26.5,21100.0,22.361,22.361,22.3526,22.361,21100.0
2010-12-27 14:30:00,26.5,26.5,26.49,26.5,16000.0,22.361,22.361,22.3526,22.361,16000.0
2010-12-27 14:35:00,26.5,26.5,26.49,26.49,12200.0,22.361,22.361,22.3526,22.3526,12200.0
2010-12-27 14:40:00,26.49,26.53,26.49,26.53,24400.0,22.3526,22.3864,22.3526,22.3864,24400.0
2010-12-27 14:45:00,26.53,26.53,26.5,26.5,24000.0,22.3864,22.3864,22.361,22.361,24000.0
2010-12-27 14:50:00,26.5,26.51,26.5,26.51,14200.0,22.361,22.3695,22.361,22.3695,14200.0
2010-12-27 14:55:00,26.5,26.51,26.5,26.5,31400.0,22.361,22.3695,22.361,22.361,31400.0
2010-12-27 15:00:00,26.5,26.5,26.45,26.45,40800.0,22.361,22.361,22.3189,22.3189,40800.0
2010-12-27 15:05:00,26.45,26.46,26.45,26.46,16400.0,22.3189,22.3273,22.3189,22.3273,16400.0
2010-12-27 15:10:00,26.45,26.46,26.45,26.46,14600.0,22.3189,22.3273,22.3189,22.3273,14600.0
2010-12-27 15:15:00,26.45,26.47,26.45,26.47,39300.0,22.3189,22.3357,22.3189,22.3357,39300.0
2010-12-27 15:20:00,26.46,26.47,26.46,26.46,7800.0,22.3273,22.3357,22.3273,22.3273,7800.0
2010-12-27 15:25:00,26.46,26.48,26.46,26.47,34400.0,22.3273,22.3442,22.3273,22.3357,34400.0
2010-12-27 15:30:00,26.47,26.48,26.46,26.48,67600.0,22.3357,22.3442,22.3273,22.3442,67600.0
2010-12-27 15:35:00,26.47,26.48,26.43,26.43,63400.0,22.3357,22.3442,22.302,22.302,63400.0
2010-12-27 15:40:00,26.43,26.45,26.43,26.45,60900.0,22.302,22.3189,22.302,22.3189,60900.0
2010-12-27 15:45:00,26.45,26.47,26.43,26.47,236000.0,22.3189,22.3357,22.302,22.3357,236000.0
2010-12-27 15:50:00,26.47,26.47,26.35,26.37,210600.0,22.3357,22.3357,22.2345,22.2513,210600.0
2010-12-27 15:55:00,26.36,26.38,26.31,26.31,434000.0,22.2429,22.2598,22.2007,22.2007,434000.0
2010-12-28 09:30:00,26.35,26.35,26.24,26.32,41900.0,22.2345,22.2345,22.1417,22.2092,41900.0
2010-12-28 09:35:00,26.31,26.31,26.22,26.23,17700.0,22.2007,22.2007,22.1248,22.1332,17700.0
2010-12-28 09:40:00,26.23,26.28,26.22,26.27,14700.0,22.1332,22.1754,22.1248,22.167,14700.0
2010-12-28 09:45:00,26.27,26.29,26.26,26.28,25500.0,22.167,22.1838,22.1585,22.1754,25500.0
2010-12-28 09:50:00,26.28,26.29,26.28,26.28,14300.0,22.1754,22.1838,22.1754,22.1754,14300.0
2010-12-28 09:55:00,26.28,26.28,26.25,26.25,21500.0,22.1754,22.1754,22.1501,22.1501,21500.0
2010-12-28 10:00:00,26.24,26.25,26.2,26.23,31100.0,22.1417,22.1501,22.1079,22.1332,31100.0
2010-12-28 10:05:00,26.22,26.22,26.17,26.21,18600.0,22.1248,22.1248,22.0826,22.1163,18600.0
2010-12-28 10:10:00,26.2,26.24,26.18,26.24,14900.0,22.1079,22.1417,22.091,22.1417,14900.0
2010-12-28 10:15:00,26.23,26.26,26.22,26.26,12700.0,22.1332,22.1585,22.1248,22.1585,12700.0
2010-12-28 10:20:00,26.25,26.32,26.25,26.32,30100.0,22.1501,22.2092,22.1501,22.2092,30100.0
2010-12-28 10:25:00,26.31,26.34,26.31,26.33,9700.0,22.2007,22.226,22.2007,22.2176,9700.0
2010-12-28 10:30:00,26.33,26.34,26.3,26.3,21500.0,22.2176,22.226,22.1923,22.1923,21500.0
2010-12-28 10:35:00,26.31,26.35,26.29,26.35,36100.0,22.2007,22.2345,22.1838,22.2345,36100.0
2010-12-28 10:40:00,26.34,26.37,26.33,26.37,22300.0,22.226,22.2513,22.2176,22.2513,22300.0
2010-12-28 10:45:00,26.37,26.4,26.37,26.39,12300.0,22.2513,22.2767,22.2513,22.2682,12300.0
2010-12-28 10:50:00,26.39,26.4,26.36,26.36,15500.0,22.2682,22.2767,22.2429,22.2429,15500.0
2010-12-28 10:55:00,26.37,26.37,26.33,26.33,12400.0,22.2513,22.2513,22.2176,22.2176,12400.0
2010-12-28 11:00:00,26.33,26.36,26.33,26.36,19000.0,22.2176,22.2429,22.2176,22.2429,19000.0
2010-12-28 11:05:00,26.36,26.37,26.34,26.34,21400.0,22.2429,22.2513,22.226,22.226,21400.0
2010-12-28 11:10:00,26.34,26.35,26.34,26.35,2000.0,22.226,22.2345,22.226,22.2345,2000.0
2010-12-28 11:15:00,26.35,26.36,26.32,26.32,64300.0,22.2345,22.2429,22.2092,22.2092,64300.0
2010-12-28 11:20:00,26.32,26.33,26.32,26.33,2800.0,22.2092,22.2176,22.2092,22.2176,2800.0
2010-12-28 11:25:00,26.33,26.36,26.33,26.35,37300.0,22.2176,22.2429,22.2176,22.2345,37300.0
2010-12-28 11:30:00,26.35,26.36,26.35,26.35,9200.0,22.2345,22.2429,22.2345,22.2345,9200.0
2010-12-28 11:35:00,26.35,26.36,26.34,26.35,9100.0,22.2345,22.2429,22.226,22.2345,9100.0
2010-12-28 11:40:00,26.35,26.35,26.34,26.34,25200.0,22.2345,22.2345,22.226,22.226,25200.0
2010-12-28 11:45:00,26.34,26.38,26.34,26.36,18400.0,22.226,22.2598,22.226,22.2429,18400.0
2010-12-28 11:50:00,26.36,26.36,26.34,26.34,8800.0,22.2429,22.2429,22.226,22.226,8800.0
2010-12-28 11:55:00,26.34,26.34,26.31,26.31,11800.0,22.226,22.226,22.2007,22.2007,11800.0
2010-12-28 12:00:00,26.32,26.36,26.31,26.35,22800.0,22.2092,22.2429,22.2007,22.2345,22800.0
2010-12-28 12:05:00,26.36,26.36,26.35,26.35,3900.0,22.2429,22.2429,22.2345,22.2345,3900.0
2010-12-28 12:10:00,26.34,26.36,26.34,26.35,11500.0,22.226,22.2429,22.226,22.2345,11500.0
2010-12-28 12:15:00,26.35,26.35,26.34,26.35,3100.0,22.2345,22.2345,22.226,22.2345,3100.0
2010-12-28 12:20:00,26.35,26.35,26.34,26.34,1100.0,22.2345,22.2345,22.226,22.226,1100.0
2010-12-28 12:25:00,26.35,26.35,26.34,26.35,2900.0,22.2345,22.2345,22.226,22.2345,2900.0
2010-12-28 12:30:00,26.34,26.36,26.34,26.35,11300.0,22.226,22.2429,22.226,22.2345,11300.0
2010-12-28 12:35:00,26.35,26.36,26.35,26.35,7200.0,22.2345,22.2429,22.2345,22.2345,7200.0
2010-12-28 12:40:00,26.35,26.37,26.35,26.37,48400.0,22.2345,22.2513,22.2345,22.2513,48400.0
2010-12-28 12:45:00,26.37,26.38,26.36,26.36,15300.0,22.2513,22.2598,22.2429,22.2429,15300.0
2010-12-28 12:50:00,26.36,26.37,26.36,26.37,8800.0,22.2429,22.2513,22.2429,22.2513,8800.0
2010-12-28 12:55:00,26.36,26.37,26.36,26.37,5500.0,22.2429,22.2513,22.2429,22.2513,5500.0
2010-12-28 13:00:00,26.36,26.37,26.36,26.37,23000.0,22.2429,22.2513,22.2429,22.2513,23000.0
2010-12-28 13:05:00,26.37,26.37,26.36,26.37,6200.0,22.2513,22.2513,22.2429,22.2513,6200.0
2010-12-28 13:10:00,26.37,26.37,26.36,26.37,19500.0,22.2513,22.2513,22.2429,22.2513,19500.0
2010-12-28 13:15:00,26.37,26.4,26.37,26.39,33400.0,22.2513,22.2767,22.2513,22.2682,33400.0
2010-12-28 13:20:00,26.39,26.39,26.38,26.39,5000.0,22.2682,22.2682,22.2598,22.2682,5000.0
2010-12-28 13:25:00,26.38,26.39,26.38,26.39,8000.0,22.2598,22.2682,22.2598,22.2682,8000.0
2010-12-28 13:30:00,26.38,26.39,26.38,26.38,5700.0,22.2598,22.2682,22.2598,22.2598,5700.0
2010-12-28 13:35:00,26.38,26.41,26.38,26.4,40600.0,22.2598,22.2851,22.2598,22.2767,40600.0
2010-12-28 13:40:00,26.4,26.41,26.4,26.4,1700.0,22.2767,22.2851,22.2767,22.2767,1700.0
2010-12-28 13:45:00,26.4,26.41,26.4,26.4,5300.0,22.2767,22.2851,22.2767,22.2767,5300.0
2010-12-28 13:50:00,26.4,26.41,26.4,26.4,6100.0,22.2767,22.2851,22.2767,22.2767,6100.0
2010-12-28 13:55:00,26.4,26.41,26.4,26.41,8700.0,22.2767,22.2851,22.2767,22.2851,8700.0
2010-12-28 14:00:00,26.41,26.41,26.4,26.41,37700.0,22.2851,22.2851,22.2767,22.2851,37700.0
2010-12-28 14:05:00,26.41,26.41,26.4,26.4,10800.0,22.2851,22.2851,22.2767,22.2767,10800.0
2010-12-28 14:10:00,26.41,26.41,26.4,26.4,20300.0,22.2851,22.2851,22.2767,22.2767,20300.0
2010-12-28 14:15:00,26.41,26.41,26.4,26.41,21400.0,22.2851,22.2851,22.2767,22.2851,21400.0
2010-12-28 14:20:00,26.41,26.41,26.4,26.41,47400.0,22.2851,22.2851,22.2767,22.2851,47400.0
2010-12-28 14:25:00,26.41,26.41,26.4,26.41,32100.0,22.2851,22.2851,22.2767,22.2851,32100.0
2010-12-28 14:30:00,26.4,26.42,26.4,26.41,54000.0,22.2767,22.2935,22.2767,22.2851,54000.0
2010-12-28 14:35:00,26.42,26.42,26.41,26.41,4200.0,22.2935,22.2935,22.2851,22.2851,4200.0
2010-12-28 14:40:00,26.42,26.42,26.41,26.41,13600.0,22.2935,22.2935,22.2851,22.2851,13600.0
2010-12-28 14:45:00,26.42,26.42,26.41,26.42,4400.0,22.2935,22.2935,22.2851,22.2935,4400.0
2010-12-28 14:50:00,26.41,26.45,26.41,26.44,62600.0,22.2851,22.3189,22.2851,22.3104,62600.0
2010-12-28 14:55:00,26.45,26.46,26.44,26.46,37100.0,22.3189,22.3273,22.3104,22.3273,37100.0
2010-12-28 15:00:00,26.46,26.46,26.45,26.45,10800.0,22.3273,22.3273,22.3189,22.3189,10800.0
2010-12-28 15:05:00,26.45,26.46,26.45,26.45,20400.0,22.3189,22.3273,22.3189,22.3189,20400.0
2010-12-28 15:10:00,26.46,26.46,26.45,26.46,6600.0,22.3273,22.3273,22.3189,22.3273,6600.0
2010-12-28 15:15:00,26.45,26.46,26.45,26.46,17600.0,22.3189,22.3273,22.3189,22.3273,17600.0
2010-12-28 15:20:00,26.46,26.46,26.45,26.45,32300.0,22.3273,22.3273,22.3189,22.3189,32300.0
2010-12-28 15:25:00,26.45,26.46,26.45,26.45,6900.0,22.3189,22.3273,22.3189,22.3189,6900.0
2010-12-28 15:30:00,26.45,26.48,26.45,26.48,85700.0,22.3189,22.3442,22.3189,22.3442,85700.0
2010-12-28 15:35:00,26.48,26.51,26.47,26.5,56100.0,22.3442,22.3695,22.3357,22.361,56100.0
2010-12-28 15:40:00,26.51,26.51,26.46,26.47,39300.0,22.3695,22.3695,22.3273,22.3357,39300.0
2010-12-28 15:45:00,26.47,26.49,26.44,26.49,53500.0,22.3357,22.3526,22.3104,22.3526,53500.0
2010-12-28 15:50:00,26.49,26.49,26.48,26.48,25400.0,22.3526,22.3526,22.3442,22.3442,25400.0
2010-12-28 15:55:00,26.49,26.49,26.45,26.46,94900.0,22.3526,22.3526,22.3189,22.3273,94900.0
2010-12-29 09:30:00,26.48,26.51,26.43,26.45,11300.0,22.3442,22.3695,22.302,22.3189,11300.0
2010-12-29 09:35:00,26.45,26.5,26.43,26.47,12400.0,22.3189,22.361,22.302,22.3357,12400.0
2010-12-29 09:40:00,26.46,26.49,26.46,26.47,15200.0,22.3273,22.3526,22.3273,22.3357,15200.0
2010-12-29 09:45:00,26.47,26.53,26.47,26.51,20000.0,22.3357,22.3864,22.3357,22.3695,20000.0
2010-12-29 09:50:00,26.51,26.54,26.5,26.54,15300.0,22.3695,22.3948,22.361,22.3948,15300.0
2010-12-29 09:55:00,26.53,26.53,26.51,26.51,6700.0,22.3864,22.3864,22.3695,22.3695,6700.0
2010-12-29 10:00:00,26.51,26.52,26.51,26.51,3000.0,22.3695,22.3779,22.3695,22.3695,3000.0
2010-12-29 10:05:00,26.52,26.53,26.51,26.51,9000.0,22.3779,22.3864,22.3695,22.3695,9000.0
2010-12-29 10:10:00,26.52,26.54,26.49,26.5,31100.0,22.3779,22.3948,22.3526,22.361,31100.0
2010-12-29 10:15:00,26.5,26.5,26.48,26.48,5200.0,22.361,22.361,22.3442,22.3442,5200.0
2010-12-29 10:20:00,26.49,26.5,26.48,26.5,7200.0,22.3526,22.361,22.3442,22.361,7200.0
2010-12-29 10:25:00,26.5,26.51,26.47,26.47,26400.0,22.361,22.3695,22.3357,22.3357,26400.0
2010-12-29 10:30:00,26.47,26.48,26.46,26.48,6700.0,22.3357,22.3442,22.3273,22.3442,6700.0
2010-12-29 10:35:00,26.48,26.48,26.46,26.47,13200.0,22.3442,22.3442,22.3273,22.3357,13200.0
2010-12-29 10:40:00,26.48,26.48,26.47,26.48,1800.0,22.3442,22.3442,22.3357,22.3442,1800.0
2010-12-29 10:45:00,26.47,26.51,26.47,26.5,16300.0,22.3357,22.3695,22.3357,22.361,16300.0
2010-12-29 10:50:00,26.5,26.51,26.49,26.49,25900.0,22.361,22.3695,22.3526,22.3526,25900.0
2010-12-29 10:55:00,26.49,26.49,26.47,26.48,9300.0,22.3526,22.3526,22.3357,22.3442,9300.0
2010-12-29 11:00:00,26.48,26.5,26.47,26.49,5800.0,22.3442,22.361,22.3357,22.3526,5800.0
2010-12-29 11:05:00,26.49,26.5,26.49,26.49,8900.0,22.3526,22.361,22.3526,22.3526,8900.0
2010-12-29 11:10:00,26.49,26.5,26.48,26.48,44100.0,22.3526,22.361,22.3442,22.3442,44100.0
2010-12-29 11:15:00,26.49,26.5,26.48,26.49,9000.0,22.3526,22.361,22.3442,22.3526,9000.0
2010-12-29 11:20:00,26.49,26.5,26.49,26.5,2200.0,22.3526,22.361,22.3526,22.361,2200.0
2010-12-29 11:25:00,26.5,26.51,26.49,26.51,45600.0,22.361,22.3695,22.3526,22.3695,45600.0
2010-12-29 11:30:00,26.5,26.51,26.49,26.49,11600.0,22.361,22.3695,22.3526,22.3526,11600.0
2010-12-29 11:35:00,26.49,26.5,26.45,26.47,41800.0,22.3526,22.361,22.3189,22.3357,41800.0
2010-12-29 11:40:00,26.48,26.49,26.48,26.48,18900.0,22.3442,22.3526,22.3442,22.3442,18900.0
2010-12-29 11:45:00,26.48,26.49,26.48,26.48,6800.0,22.3442,22.3526,22.3442,22.3442,6800.0
2010-12-29 11:50:00,26.48,26.49,26.47,26.48,9100.0,22.3442,22.3526,22.3357,22.3442,9100.0
2010-12-29 11:55:00,26.48,26.48,26.46,26.46,14100.0,22.3442,22.3442,22.3273,22.3273,14100.0
2010-12-29 12:00:00,26.47,26.49,26.47,26.49,4500.0,22.3357,22.3526,22.3357,22.3526,4500.0
2010-12-29 12:05:00,26.49,26.49,26.47,26.47,15300.0,22.3526,22.3526,22.3357,22.3357,15300.0
2010-12-29 12:10:00,26.48,26.48,26.47,26.47,6300.0,22.3442,22.3442,22.3357,22.3357,6300.0
2010-12-29 12:15:00,26.48,26.48,26.45,26.48,42600.0,22.3442,22.3442,22.3189,22.3442,42600.0
2010-12-29 12:20:00,26.48,26.5,26.48,26.5,14300.0,22.3442,22.361,22.3442,22.361,14300.0
2010-12-29 12:25:00,26.5,26.5,26.49,26.5,5100.0,22.361,22.361,22.3526,22.361,5100.0
2010-12-29 12:30:00,26.49,26.51,26.49,26.51,14000.0,22.3526,22.3695,22.3526,22.3695,14000.0
2010-12-29 12:35:00,26.5,26.53,26.5,26.53,39300.0,22.361,22.3864,22.361,22.3864,39300.0
2010-12-29 12:40:00,26.52,26.53,26.52,26.52,11200.0,22.3779,22.3864,22.3779,22.3779,11200.0
2010-12-29 12:45:00,26.52,26.53,26.52,26.52,16400.0,22.3779,22.3864,22.3779,22.3779,16400.0
2010-12-29 12:50:00,26.52,26.58,26.52,26.57,29500.0,22.3779,22.4285,22.3779,22.4201,29500.0
2010-12-29 12:55:00,26.58,26.58,26.55,26.56,14400.0,22.4285,22.4285,22.4032,22.4117,14400.0
2010-12-29 13:00:00,26.55,26.56,26.54,26.55,11700.0,22.4032,22.4117,22.3948,22.4032,11700.0
2010-12-29 13:05:00,26.54,26.54,26.52,26.52,15800.0,22.3948,22.3948,22.3779,22.3779,15800.0
2010-12-29 13:10:00,26.52,26.53,26.51,26.51,18200.0,22.3779,22.3864,22.3695,22.3695,18200.0
2010-12-29 13:15:00,26.51,26.52,26.5,26.5,11400.0,22.3695,22.3779,22.361,22.361,11400.0
2010-12-29 13:20:00,26.5,26.51,26.5,26.5,8700.0,22.361,22.3695,22.361,22.361,8700.0
2010-12-29 13:25:00,26.5,26.51,26.5,26.5,6600.0,22.361,22.3695,22.361,22.361,6600.0
2010-12-29 13:30:00,26.5,26.51,26.5,26.5,13900.0,22.361,22.3695,22.361,22.361,13900.0
2010-12-29 13:35:00,26.5,26.51,26.5,26.51,3200.0,22.361,22.3695,22.361,22.3695,3200.0
2010-12-29 13:40:00,26.5,26.51,26.5,26.5,19200.0,22.361,22.3695,22.361,22.361,19200.0
2010-12-29 13:45:00,26.5,26.51,26.5,26.5,3900.0,22.361,22.3695,22.361,22.361,3900.0
2010-12-29 13:50:00,26.5,26.52,26.5,26.51,29600.0,22.361,22.3779,22.361,22.3695,29600.0
2010-12-29 13:55:00,26.51,26.51,26.5,26.5,5500.0,22.3695,22.3695,22.361,22.361,5500.0
2010-12-29 14:00:00,26.5,26.51,26.5,26.5,5100.0,22.361,22.3695,22.361,22.361,5100.0
2010-12-29 14:05:00,26.5,26.51,26.5,26.5,9000.0,22.361,22.3695,22.361,22.361,9000.0
2010-12-29 14:10:00,26.5,26.51,26.5,26.51,7400.0,22.361,22.3695,22.361,22.3695,7400.0
2010-12-29 14:15:00,26.51,26.53,26.5,26.53,23400.0,22.3695,22.3864,22.361,22.3864,23400.0
2010-12-29 14:20:00,26.52,26.53,26.51,26.51,17400.0,22.3779,22.3864,22.3695,22.3695,17400.0
2010-12-29 14:25:00,26.52,26.52,26.51,26.52,3900.0,22.3779,22.3779,22.3695,22.3779,3900.0
2010-12-29 14:30:00,26.52,26.53,26.51,26.53,13900.0,22.3779,22.3864,22.3695,22.3864,13900.0
2010-12-29 14:35:00,26.52,26.53,26.52,26.53,13400.0,22.3779,22.3864,22.3779,22.3864,13400.0
2010-12-29 14:40:00,26.52,26.55,26.52,26.54,15500.0,22.3779,22.4032,22.3779,22.3948,15500.0
2010-12-29 14:45:00,26.55,26.56,26.54,26.56,17000.0,22.4032,22.4117,22.3948,22.4117,17000.0
2010-12-29 14:50:00,26.56,26.59,26.55,26.55,35700.0,22.4117,22.437,22.4032,22.4032,35700.0
2010-12-29 14:55:00,26.55,26.56,26.55,26.56,5500.0,22.4032,22.4117,22.4032,22.4117,5500.0
2010-12-29 15:00:00,26.56,26.56,26.55,26.55,10600.0,22.4117,22.4117,22.4032,22.4032,10600.0
2010-12-29 15:05:00,26.55,26.57,26.52,26.57,39500.0,22.4032,22.4201,22.3779,22.4201,39500.0
2010-12-29 15:10:00,26.57,26.59,26.56,26.56,24300.0,22.4201,22.437,22.4117,22.4117,24300.0
2010-12-29 15:15:00,26.56,26.57,26.56,26.56,6300.0,22.4117,22.4201,22.4117,22.4117,6300.0
2010-12-29 15:20:00,26.56,26.57,26.56,26.57,10300.0,22.4117,22.4201,22.4117,22.4201,10300.0
2010-12-29 15:25:00,26.56,26.57,26.56,26.56,11700.0,22.4117,22.4201,22.4117,22.4117,11700.0
2010-12-29 15:30:00,26.56,26.57,26.56,26.56,11300.0,22.4117,22.4201,22.4117,22.4117,11300.0
2010-12-29 15:35:00,26.56,26.57,26.56,26.56,15400.0,22.4117,22.4201,22.4117,22.4117,15400.0
2010-12-29 15:40:00,26.57,26.57,26.54,26.54,26000.0,22.4201,22.4201,22.3948,22.3948,26000.0
2010-12-29 15:45:00,26.54,26.55,26.54,26.54,16500.0,22.3948,22.4032,22.3948,22.3948,16500.0
2010-12-29 15:50:00,26.54,26.55,26.54,26.54,20700.0,22.3948,22.4032,22.3948,22.3948,20700.0
2010-12-29 15:55:00,26.54,26.55,26.51,26.52,72500.0,22.3948,22.4032,22.3695,22.3779,72500.0
2010-12-30 09:30:00,26.49,26.56,26.36,26.41,33300.0,22.3526,22.4117,22.2429,22.2851,33300.0
2010-12-30 09:35:00,26.39,26.46,26.39,26.45,11800.0,22.2682,22.3273,22.2682,22.3189,11800.0
2010-12-30 09:40:00,26.45,26.48,26.42,26.46,20000.0,22.3189,22.3442,22.2935,22.3273,20000.0
2010-12-30 09:45:00,26.48,26.49,26.43,26.44,16500.0,22.3442,22.3526,22.302,22.3104,16500.0
2010-12-30 09:50:00,26.43,26.44,26.35,26.37,22800.0,22.302,22.3104,22.2345,22.2513,22800.0
2010-12-30 09:55:00,26.37,26.4,26.31,26.35,30600.0,22.2513,22.2767,22.2007,22.2345,30600.0
2010-12-30 10:00:00,26.35,26.37,26.27,26.33,17200.0,22.2345,22.2513,22.167,22.2176,17200.0
2010-12-30 10:05:00,26.32,26.34,26.3,26.3,4800.0,22.2092,22.226,22.1923,22.1923,4800.0
2010-12-30 10:10:00,26.3,26.3,26.21,26.22,37600.0,22.1923,22.1923,22.1163,22.1248,37600.0
2010-12-30 10:15:00,26.22,26.31,26.2,26.31,27500.0,22.1248,22.2007,22.1079,22.2007,27500.0
2010-12-30 10:20:00,26.31,26.31,26.3,26.31,3100.0,22.2007,22.2007,22.1923,22.2007,3100.0
2010-12-30 10:25:00,26.3,26.32,26.25,26.32,52700.0,22.1923,22.2092,22.1501,22.2092,52700.0
2010-12-30 10:30:00,26.31,26.35,26.31,26.35,4600.0,22.2007,22.2345,22.2007,22.2345,4600.0
2010-12-30 10:35:00,26.36,26.39,26.36,26.38,5000.0,22.2429,22.2682,22.2429,22.2598,5000.0
2010-12-30 10:40:00,26.38,26.39,26.38,26.38,4400.0,22.2598,22.2682,22.2598,22.2598,4400.0
2010-12-30 10:45:00,26.39,26.42,26.38,26.41,9200.0,22.2682,22.2935,22.2598,22.2851,9200.0
2010-12-30 10:50:00,26.42,26.43,26.4,26.42,8800.0,22.2935,22.302,22.2767,22.2935,8800.0
2010-12-30 10:55:00,26.43,26.44,26.41,26.41,15400.0,22.302,22.3104,22.2851,22.2851,15400.0
2010-12-30 11:00:00,26.41,26.42,26.41,26.42,5200.0,22.2851,22.2935,22.2851,22.2935,5200.0
2010-12-30 11:05:00,26.42,26.47,26.42,26.45,12000.0,22.2935,22.3357,22.2935,22.3189,12000.0
2010-12-30 11:10:00,26.44,26.51,26.44,26.51,15100.0,22.3104,22.3695,22.3104,22.3695,15100.0
2010-12-30 11:15:00,26.51,26.52,26.51,26.51,3100.0,22.3695,22.3779,22.3695,22.3695,3100.0
2010-12-30 11:20:00,26.52,26.52,26.48,26.49,11000.0,22.3779,22.3779,22.3442,22.3526,11000.0
2010-12-30 11:25:00,26.49,26.5,26.49,26.49,6000.0,22.3526,22.361,22.3526,22.3526,6000.0
2010-12-30 11:30:00,26.49,26.5,26.47,26.47,22100.0,22.3526,22.361,22.3357,22.3357,22100.0
2010-12-30 11:35:00,26.47,26.48,26.46,26.47,7200.0,22.3357,22.3442,22.3273,22.3357,7200.0
2010-12-30 11:40:00,26.47,26.48,26.47,26.48,3500.0,22.3357,22.3442,22.3357,22.3442,3500.0
2010-12-30 11:45:00,26.47,26.48,26.47,26.48,600.0,22.3357,22.3442,22.3357,22.3442,600.0
2010-12-30 11:50:00,26.48,26.48,26.42,26.42,9300.0,22.3442,22.3442,22.2935,22.2935,9300.0
2010-12-30 11:55:00,26.42,26.43,26.42,26.42,4100.0,22.2935,22.302,22.2935,22.2935,4100.0
2010-12-30 12:00:00,26.42,26.45,26.42,26.45,6200.0,22.2935,22.3189,22.2935,22.3189,6200.0
2010-12-30 12:05:00,26.44,26.47,26.44,26.44,13000.0,22.3104,22.3357,22.3104,22.3104,13000.0
2010-12-30 12:10:00,26.43,26.43,26.41,26.41,5600.0,22.302,22.302,22.2851,22.2851,5600.0
2010-12-30 12:15:00,26.41,26.43,26.41,26.42,7200.0,22.2851,22.302,22.2851,22.2935,7200.0
2010-12-30 12:20:00,26.43,26.43,26.42,26.43,1000.0,22.302,22.302,22.2935,22.302,1000.0
2010-12-30 12:25:00,26.43,26.45,26.42,26.44,4000.0,22.302,22.3189,22.2935,22.3104,4000.0
2010-12-30 12:30:00,26.44,26.45,26.44,26.45,900.0,22.3104,22.3189,22.3104,22.3189,900.0
2010-12-30 12:35:00,26.44,26.49,26.44,26.48,22500.0,22.3104,22.3526,22.3104,22.3442,22500.0
2010-12-30 12:40:00,26.48,26.49,26.48,26.49,4200.0,22.3442,22.3526,22.3442,22.3526,4200.0
2010-12-30 12:45:00,26.49,26.51,26.49,26.49,16700.0,22.3526,22.3695,22.3526,22.3526,16700.0
2010-12-30 12:50:00,26.49,26.5,26.48,26.48,4000.0,22.3526,22.361,22.3442,22.3442,4000.0
2010-12-30 12:55:00,26.49,26.51,26.49,26.5,22900.0,22.3526,22.3695,22.3526,22.361,22900.0
2010-12-30 13:00:00,26.49,26.5,26.49,26.5,5700.0,22.3526,22.361,22.3526,22.361,5700.0
2010-12-30 13:05:00,26.49,26.52,26.49,26.52,11300.0,22.3526,22.3779,22.3526,22.3779,11300.0
2010-12-30 13:10:00,26.51,26.52,26.51,26.52,6600.0,22.3695,22.3779,22.3695,22.3779,6600.0
2010-12-30 13:15:00,26.52,26.55,26.51,26.55,19900.0,22.3779,22.4032,22.3695,22.4032,19900.0
2010-12-30 13:20:00,26.55,26.55,26.54,26.55,5800.0,22.4032,22.4032,22.3948,22.4032,5800.0
2010-12-30 13:25:00,26.55,26.55,26.54,26.55,4000.0,22.4032,22.4032,22.3948,22.4032,4000.0
2010-12-30 13:30:00,26.54,26.55,26.54,26.55,5000.0,22.3948,22.4032,22.3948,22.4032,5000.0
2010-12-30 13:35:00,26.55,26.55,26.54,26.55,7500.0,22.4032,22.4032,22.3948,22.4032,7500.0
2010-12-30 13:40:00,26.55,26.57,26.55,26.56,18200.0,22.4032,22.4201,22.4032,22.4117,18200.0
2010-12-30 13:45:00,26.56,26.56,26.55,26.56,4200.0,22.4117,22.4117,22.4032,22.4117,4200.0
2010-12-30 13:50:00,26.55,26.56,26.55,26.55,1200.0,22.4032,22.4117,22.4032,22.4032,1200.0
2010-12-30 13:55:00,26.56,26.56,26.55,26.55,9400.0,22.4117,22.4117,22.4032,22.4032,9400.0
2010-12-30 14:00:00,26.55,26.56,26.55,26.55,5800.0,22.4032,22.4117,22.4032,22.4032,5800.0
2010-12-30 14:05:00,26.56,26.56,26.55,26.55,2700.0,22.4117,22.4117,22.4032,22.4032,2700.0
2010-12-30 14:10:00,26.56,26.56,26.55,26.56,2500.0,22.4117,22.4117,22.4032,22.4117,2500.0
2010-12-30 14:15:00,26.55,26.56,26.55,26.56,2300.0,22.4032,22.4117,22.4032,22.4117,2300.0
2010-12-30 14:20:00,26.55,26.56,26.5,26.5,21800.0,22.4032,22.4117,22.361,22.361,21800.0
2010-12-30 14:25:00,26.5,26.51,26.5,26.51,2000.0,22.361,22.3695,22.361,22.3695,2000.0
2010-12-30 14:30:00,26.51,26.51,26.45,26.45,76600.0,22.3695,22.3695,22.3189,22.3189,76600.0
2010-12-30 14:35:00,26.46,26.49,26.45,26.49,10400.0,22.3273,22.3526,22.3189,22.3526,10400.0
2010-12-30 14:40:00,26.49,26.5,26.47,26.48,19000.0,22.3526,22.361,22.3357,22.3442,19000.0
2010-12-30 14:45:00,26.47,26.48,26.47,26.48,3000.0,22.3357,22.3442,22.3357,22.3442,3000.0
2010-12-30 14:50:00,26.47,26.49,26.47,26.49,11700.0,22.3357,22.3526,22.3357,22.3526,11700.0
2010-12-30 14:55:00,26.49,26.5,26.48,26.5,11300.0,22.3526,22.361,22.3442,22.361,11300.0
2010-12-30 15:00:00,26.5,26.5,26.48,26.49,23600.0,22.361,22.361,22.3442,22.3526,23600.0
2010-12-30 15:05:00,26.48,26.5,26.48,26.49,24500.0,22.3442,22.361,22.3442,22.3526,24500.0
2010-12-30 15:10:00,26.49,26.5,26.49,26.49,8600.0,22.3526,22.361,22.3526,22.3526,8600.0
2010-12-30 15:15:00,26.5,26.51,26.49,26.49,12400.0,22.361,22.3695,22.3526,22.3526,12400.0
2010-12-30 15:20:00,26.5,26.5,26.49,26.5,7900.0,22.361,22.361,22.3526,22.361,7900.0
2010-12-30 15:25:00,26.49,26.52,26.49,26.51,25800.0,22.3526,22.3779,22.3526,22.3695,25800.0
2010-12-30 15:30:00,26.52,26.52,26.49,26.51,45600.0,22.3779,22.3779,22.3526,22.3695,45600.0
2010-12-30 15:35:00,26.51,26.52,26.51,26.52,14900.0,22.3695,22.3779,22.3695,22.3779,14900.0
2010-12-30 15:40:00,26.51,26.52,26.51,26.52,16800.0,22.3695,22.3779,22.3695,22.3779,16800.0
2010-12-30 15:45:00,26.51,26.52,26.47,26.48,104000.0,22.3695,22.3779,22.3357,22.3442,104000.0
2010-12-30 15:50:00,26.47,26.48,26.44,26.44,91700.0,22.3357,22.3442,22.3104,22.3104,91700.0
2010-12-30 15:55:00,26.45,26.5,26.44,26.5,106600.0,22.3189,22.361,22.3104,22.361,106600.0
2010-12-31 09:30:00,26.4,26.4,26.31,26.39,18800.0,22.2767,22.2767,22.2007,22.2682,18800.0
2010-12-31 09:35:00,26.39,26.4,26.3,26.38,8000.0,22.2682,22.2767,22.1923,22.2598,8000.0
2010-12-31 09:40:00,26.36,26.43,26.36,26.43,11300.0,22.2429,22.302,22.2429,22.302,11300.0
2010-12-31 09:45:00,26.42,26.46,26.41,26.43,7700.0,22.2935,22.3273,22.2851,22.302,7700.0
2010-12-31 09:50:00,26.44,26.45,26.4,26.41,6500.0,22.3104,22.3189,22.2767,22.2851,6500.0
2010-12-31 09:55:00,26.41,26.41,26.38,26.39,3300.0,22.2851,22.2851,22.2598,22.2682,3300.0
2010-12-31 10:00:00,26.39,26.41,26.39,26.41,4800.0,22.2682,22.2851,22.2682,22.2851,4800.0
2010-12-31 10:05:00,26.41,26.44,26.38,26.38,12000.0,22.2851,22.3104,22.2598,22.2598,12000.0
2010-12-31 10:10:00,26.38,26.45,26.38,26.44,10900.0,22.2598,22.3189,22.2598,22.3104,10900.0
2010-12-31 10:15:00,26.44,26.45,26.37,26.37,7500.0,22.3104,22.3189,22.2513,22.2513,7500.0
2010-12-31 10:20:00,26.36,26.39,26.36,26.39,4600.0,22.2429,22.2682,22.2429,22.2682,4600.0
2010-12-31 10:25:00,26.39,26.41,26.39,26.4,6900.0,22.2682,22.2851,22.2682,22.2767,6900.0
2010-12-31 10:30:00,26.41,26.41,26.4,26.4,3300.0,22.2851,22.2851,22.2767,22.2767,3300.0
2010-12-31 10:35:00,26.4,26.4,26.34,26.34,15200.0,22.2767,22.2767,22.226,22.226,15200.0
2010-12-31 10:40:00,26.34,26.37,26.33,26.37,8900.0,22.226,22.2513,22.2176,22.2513,8900.0
2010-12-31 10:45:00,26.37,26.38,26.36,26.38,5100.0,22.2513,22.2598,22.2429,22.2598,5100.0
2010-12-31 10:50:00,26.37,26.4,26.37,26.4,1900.0,22.2513,22.2767,22.2513,22.2767,1900.0
2010-12-31 10:55:00,26.39,26.4,26.37,26.38,5000.0,22.2682,22.2767,22.2513,22.2598,5000.0
2010-12-31 11:00:00,26.38,26.38,26.37,26.38,5700.0,22.2598,22.2598,22.2513,22.2598,5700.0
2010-12-31 11:05:00,26.38,26.38,26.37,26.38,3500.0,22.2598,22.2598,22.2513,22.2598,3500.0
2010-12-31 11:10:00,26.38,26.38,26.37,26.37,3200.0,22.2598,22.2598,22.2513,22.2513,3200.0
2010-12-31 11:15:00,26.38,26.4,26.37,26.38,12500.0,22.2598,22.2767,22.2513,22.2598,12500.0
2010-12-31 11:20:00,26.39,26.39,26.38,26.39,3200.0,22.2682,22.2682,22.2598,22.2682,3200.0
2010-12-31 11:25:00,26.39,26.4,26.38,26.4,11900.0,22.2682,22.2767,22.2598,22.2767,11900.0
2010-12-31 11:30:00,26.4,26.4,26.39,26.4,2300.0,22.2767,22.2767,22.2682,22.2767,2300.0
2010-12-31 11:35:00,26.4,26.4,26.38,26.39,29100.0,22.2767,22.2767,22.2598,22.2682,29100.0
2010-12-31 11:40:00,26.39,26.4,26.38,26.4,10100.0,22.2682,22.2767,22.2598,22.2767,10100.0
2010-12-31 11:45:00,26.4,26.4,26.39,26.4,3700.0,22.2767,22.2767,22.2682,22.2767,3700.0
2010-12-31 11:50:00,26.39,26.4,26.39,26.4,15600.0,22.2682,22.2767,22.2682,22.2767,15600.0
2010-12-31 11:55:00,26.4,26.4,26.36,26.4,17700.0,22.2767,22.2767,22.2429,22.2767,17700.0
2010-12-31 12:00:00,26.39,26.4,26.39,26.4,2200.0,22.2682,22.2767,22.2682,22.2767,2200.0
2010-12-31 12:05:00,26.4,26.4,26.39,26.4,3300.0,22.2767,22.2767,22.2682,22.2767,3300.0
2010-12-31 12:10:00,26.4,26.4,26.39,26.4,13200.0,22.2767,22.2767,22.2682,22.2767,13200.0
2010-12-31 12:15:00,26.4,26.4,26.39,26.4,5000.0,22.2767,22.2767,22.2682,22.2767,5000.0
2010-12-31 12:20:00,26.4,26.4,26.4,26.4,3800.0,22.2767,22.2767,22.2767,22.2767,3800.0
2010-12-31 12:25:00,26.4,26.44,26.39,26.44,9000.0,22.2767,22.3104,22.2682,22.3104,9000.0
2010-12-31 12:30:00,26.44,26.45,26.44,26.45,2400.0,22.3104,22.3189,22.3104,22.3189,2400.0
2010-12-31 12:35:00,26.45,26.45,26.44,26.45,2000.0,22.3189,22.3189,22.3104,22.3189,2000.0
2010-12-31 12:40:00,26.44,26.45,26.42,26.43,11600.0,22.3104,22.3189,22.2935,22.302,11600.0
2010-12-31 12:45:00,26.43,26.43,26.41,26.42,3500.0,22.302,22.302,22.2851,22.2935,3500.0
2010-12-31 12:50:00,26.42,26.42,26.41,26.42,3100.0,22.2935,22.2935,22.2851,22.2935,3100.0
2010-12-31 12:55:00,26.42,26.44,26.42,26.44,5900.0,22.2935,22.3104,22.2935,22.3104,5900.0
2010-12-31 13:00:00,26.44,26.46,26.44,26.46,3800.0,22.3104,22.3273,22.3104,22.3273,3800.0
2010-12-31 13:05:00,26.46,26.46,26.45,26.46,2200.0,22.3273,22.3273,22.3189,22.3273,2200.0
2010-12-31 13:10:00,26.46,26.46,26.45,26.46,2200.0,22.3273,22.3273,22.3189,22.3273,2200.0
2010-12-31 13:15:00,26.45,26.46,26.45,26.45,2900.0,22.3189,22.3273,22.3189,22.3189,2900.0
2010-12-31 13:20:00,26.45,26.46,26.45,26.46,1600.0,22.3189,22.3273,22.3189,22.3273,1600.0
2010-12-31 13:25:00,26.45,26.48,26.45,26.48,18100.0,22.3189,22.3442,22.3189,22.3442,18100.0
2010-12-31 13:30:00,26.48,26.48,26.47,26.47,1200.0,22.3442,22.3442,22.3357,22.3357,1200.0
2010-12-31 13:35:00,26.48,26.48,26.47,26.47,2000.0,22.3442,22.3442,22.3357,22.3357,2000.0
2010-12-31 13:40:00,26.48,26.48,26.47,26.47,1600.0,22.3442,22.3442,22.3357,22.3357,1600.0
2010-12-31 13:45:00,26.48,26.48,26.46,26.46,5000.0,22.3442,22.3442,22.3273,22.3273,5000.0
2010-12-31 13:50:00,26.46,26.46,26.44,26.44,1900.0,22.3273,22.3273,22.3104,22.3104,1900.0
2010-12-31 13:55:00,26.44,26.45,26.44,26.44,2500.0,22.3104,22.3189,22.3104,22.3104,2500.0
2010-12-31 14:00:00,26.44,26.46,26.43,26.46,18500.0,22.3104,22.3273,22.302,22.3273,18500.0
2010-12-31 14:05:00,26.46,26.47,26.45,26.47,6100.0,22.3273,22.3357,22.3189,22.3357,6100.0
2010-12-31 14:10:00,26.47,26.47,26.47,26.47,1200.0,22.3357,22.3357,22.3357,22.3357,1200.0
2010-12-31 14:15:00,26.47,26.48,26.46,26.48,5500.0,22.3357,22.3442,22.3273,22.3442,5500.0
2010-12-31 14:20:00,26.48,26.5,26.47,26.5,8600.0,22.3442,22.361,22.3357,22.361,8600.0
2010-12-31 14:25:00,26.5,26.51,26.49,26.5,11300.0,22.361,22.3695,22.3526,22.361,11300.0
2010-12-31 14:30:00,26.51,26.53,26.5,26.53,8200.0,22.3695,22.3864,22.361,22.3864,8200.0
2010-12-31 14:35:00,26.53,26.53,26.52,26.52,2800.0,22.3864,22.3864,22.3779,22.3779,2800.0
2010-12-31 14:40:00,26.52,26.53,26.52,26.52,5700.0,22.3779,22.3864,22.3779,22.3779,5700.0
2010-12-31 14:45:00,26.52,26.53,26.52,26.53,5700.0,22.3779,22.3864,22.3779,22.3864,5700.0
2010-12-31 14:50:00,26.52,26.53,26.52,26.53,4600.0,22.3779,22.3864,22.3779,22.3864,4600.0
2010-12-31 14:55:00,26.52,26.55,26.52,26.55,17300.0,22.3779,22.4032,22.3779,22.4032,17300.0
2010-12-31 15:00:00,26.55,26.57,26.52,26.52,23800.0,22.4032,22.4201,22.3779,22.3779,23800.0
2010-12-31 15:05:00,26.52,26.53,26.52,26.52,7000.0,22.3779,22.3864,22.3779,22.3779,7000.0
2010-12-31 15:10:00,26.52,26.53,26.49,26.51,17600.0,22.3779,22.3864,22.3526,22.3695,17600.0
2010-12-31 15:15:00,26.5,26.51,26.5,26.51,8900.0,22.361,22.3695,22.361,22.3695,8900.0
2010-12-31 15:20:00,26.5,26.51,26.5,26.51,4100.0,22.361,22.3695,22.361,22.3695,4100.0
2010-12-31 15:25:00,26.5,26.51,26.5,26.5,4800.0,22.361,22.3695,22.361,22.361,4800.0
2010-12-31 15:30:00,26.51,26.52,26.5,26.52,12400.0,22.3695,22.3779,22.361,22.3779,12400.0
2010-12-31 15:35:00,26.51,26.52,26.51,26.51,11800.0,22.3695,22.3779,22.3695,22.3695,11800.0
2010-12-31 15:40:00,26.52,26.53,26.51,26.53,13900.0,22.3779,22.3864,22.3695,22.3864,13900.0
2010-12-31 15:45:00,26.53,26.53,26.44,26.44,52300.0,22.3864,22.3864,22.3104,22.3104,52300.0
2010-12-31 15:50:00,26.44,26.51,26.43,26.51,97500.0,22.3104,22.3695,22.302,22.3695,97500.0
2010-12-31 15:55:00,26.51,26.53,26.5,26.52,65500.0,22.3695,22.3864,22.361,22.3779,65500.0
2011-01-03 09:30:00,26.82,26.92,26.75,26.77,41200.0,22.6311,22.7154,22.572,22.5889,41200.0
2011-01-03 09:35:00,26.79,26.83,26.69,26.69,15100.0,22.6058,22.6395,22.5214,22.5214,15100.0
2011-01-03 09:40:00,26.69,26.73,26.64,26.73,19400.0,22.5214,22.5551,22.4792,22.5551,19400.0
2011-01-03 09:45:00,26.73,26.76,26.68,26.69,23900.0,22.5551,22.5804,22.5129,22.5214,23900.0
2011-01-03 09:50:00,26.7,26.75,26.69,26.75,28400.0,22.5298,22.572,22.5214,22.572,28400.0
2011-01-03 09:55:00,26.75,26.8,26.75,26.77,8100.0,22.572,22.6142,22.572,22.5889,8100.0
2011-01-03 10:00:00,26.77,26.78,26.69,26.7,21800.0,22.5889,22.5973,22.5214,22.5298,21800.0
2011-01-03 10:05:00,26.71,26.76,26.7,26.75,13100.0,22.5382,22.5804,22.5298,22.572,13100.0
2011-01-03 10:10:00,26.75,26.78,26.75,26.75,13000.0,22.572,22.5973,22.572,22.572,13000.0
2011-01-03 10:15:00,26.74,26.81,26.73,26.79,20600.0,22.5636,22.6226,22.5551,22.6058,20600.0
2011-01-03 10:20:00,26.79,26.8,26.77,26.8,7800.0,22.6058,22.6142,22.5889,22.6142,7800.0
2011-01-03 10:25:00,26.79,26.83,26.78,26.78,17300.0,22.6058,22.6395,22.5973,22.5973,17300.0
2011-01-03 10:30:00,26.78,26.82,26.77,26.81,16900.0,22.5973,22.6311,22.5889,22.6226,16900.0
2011-01-03 10:35:00,26.81,26.82,26.8,26.8,9600.0,22.6226,22.6311,22.6142,22.6142,9600.0
2011-01-03 10:40:00,26.79,26.83,26.78,26.83,16400.0,22.6058,22.6395,22.5973,22.6395,16400.0
2011-01-03 10:45:00,26.83,26.84,26.82,26.83,13600.0,22.6395,22.6479,22.6311,22.6395,13600.0
2011-01-03 10:50:00,26.82,26.91,26.81,26.9,20500.0,22.6311,22.707,22.6226,22.6986,20500.0
2011-01-03 10:55:00,26.89,26.9,26.89,26.89,15300.0,22.6901,22.6986,22.6901,22.6901,15300.0
2011-01-03 11:00:00,26.9,26.93,26.89,26.9,15500.0,22.6986,22.7239,22.6901,22.6986,15500.0
2011-01-03 11:05:00,26.91,26.93,26.89,26.91,18500.0,22.707,22.7239,22.6901,22.707,18500.0
2011-01-03 11:10:00,26.91,26.91,26.87,26.9,29700.0,22.707,22.707,22.6733,22.6986,29700.0
2011-01-03 11:15:00,26.89,26.9,26.88,26.89,13500.0,22.6901,22.6986,22.6817,22.6901,13500.0
2011-01-03 11:20:00,26.89,26.95,26.89,26.95,19200.0,22.6901,22.7408,22.6901,22.7408,19200.0
2011-01-03 11:25:00,26.94,26.95,26.93,26.93,16200.0,22.7323,22.7408,22.7239,22.7239,16200.0
2011-01-03 11:30:00,26.93,26.94,26.9,26.93,16100.0,22.7239,22.7323,22.6986,22.7239,16100.0
2011-01-03 11:35:00,26.94,26.98,26.93,26.95,24600.0,22.7323,22.7661,22.7239,22.7408,24600.0
2011-01-03 11:40:00,26.96,26.96,26.89,26.89,10400.0,22.7492,22.7492,22.6901,22.6901,10400.0
2011-01-03 11:45:00,26.9,26.9,26.87,26.87,9300.0,22.6986,22.6986,22.6733,22.6733,9300.0
2011-01-03 11:50:00,26.88,26.93,26.88,26.91,10500.0,22.6817,22.7239,22.6817,22.707,10500.0
2011-01-03 11:55:00,26.91,26.96,26.91,26.96,22500.0,22.707,22.7492,22.707,22.7492,22500.0
2011-01-03 12:00:00,26.95,26.96,26.93,26.93,6300.0,22.7408,22.7492,22.7239,22.7239,6300.0
2011-01-03 12:05:00,26.93,26.94,26.91,26.94,15500.0,22.7239,22.7323,22.707,22.7323,15500.0
2011-01-03 12:10:00,26.94,26.95,26.94,26.94,5200.0,22.7323,22.7408,22.7323,22.7323,5200.0
2011-01-03 12:15:00,26.94,26.95,26.91,26.95,17700.0,22.7323,22.7408,22.707,22.7408,17700.0
2011-01-03 12:20:00,26.96,26.97,26.91,26.92,11000.0,22.7492,22.7576,22.707,22.7154,11000.0
2011-01-03 12:25:00,26.91,26.92,26.89,26.9,21900.0,22.707,22.7154,22.6901,22.6986,21900.0
2011-01-03 12:30:00,26.91,26.92,26.89,26.9,16300.0,22.707,22.7154,22.6901,22.6986,16300.0
2011-01-03 12:35:00,26.89,26.9,26.87,26.88,11500.0,22.6901,22.6986,22.6733,22.6817,11500.0
2011-01-03 12:40:00,26.87,26.88,26.87,26.87,9700.0,22.6733,22.6817,22.6733,22.6733,9700.0
2011-01-03 12:45:00,26.88,26.93,26.87,26.9,18000.0,22.6817,22.7239,22.6733,22.6986,18000.0
2011-01-03 12:50:00,26.9,26.92,26.9,26.91,16000.0,22.6986,22.7154,22.6986,22.707,16000.0
2011-01-03 12:55:00,26.91,26.93,26.88,26.91,47500.0,22.707,22.7239,22.6817,22.707,47500.0
2011-01-03 13:00:00,26.92,26.93,26.88,26.89,12400.0,22.7154,22.7239,22.6817,22.6901,12400.0
2011-01-03 13:05:00,26.89,26.9,26.88,26.9,11000.0,22.6901,22.6986,22.6817,22.6986,11000.0
2011-01-03 13:10:00,26.89,26.91,26.89,26.91,18100.0,22.6901,22.707,22.6901,22.707,18100.0
2011-01-03 13:15:00,26.92,26.93,26.91,26.91,7000.0,22.7154,22.7239,22.707,22.707,7000.0
2011-01-03 13:20:00,26.91,26.92,26.89,26.89,12400.0,22.707,22.7154,22.6901,22.6901,12400.0
2011-01-03 13:25:00,26.89,26.9,26.89,26.9,11700.0,22.6901,22.6986,22.6901,22.6986,11700.0
2011-01-03 13:30:00,26.89,26.9,26.89,26.9,15200.0,22.6901,22.6986,22.6901,22.6986,15200.0
2011-01-03 13:35:00,26.88,26.9,26.87,26.89,17200.0,22.6817,22.6986,22.6733,22.6901,17200.0
2011-01-03 13:40:00,26.89,26.91,26.89,26.91,11400.0,22.6901,22.707,22.6901,22.707,11400.0
2011-01-03 13:45:00,26.9,26.91,26.89,26.89,16700.0,22.6986,22.707,22.6901,22.6901,16700.0
2011-01-03 13:50:00,26.9,26.9,26.89,26.9,7200.0,22.6986,22.6986,22.6901,22.6986,7200.0
2011-01-03 13:55:00,26.89,26.9,26.89,26.89,6600.0,22.6901,22.6986,22.6901,22.6901,6600.0
2011-01-03 14:00:00,26.89,26.9,26.89,26.89,18700.0,22.6901,22.6986,22.6901,22.6901,18700.0
2011-01-03 14:05:00,26.9,26.92,26.89,26.92,32600.0,22.6986,22.7154,22.6901,22.7154,32600.0
2011-01-03 14:10:00,26.91,26.92,26.9,26.91,14800.0,22.707,22.7154,22.6986,22.707,14800.0
2011-01-03 14:15:00,26.9,26.91,26.89,26.89,12200.0,22.6986,22.707,22.6901,22.6901,12200.0
2011-01-03 14:20:00,26.9,26.9,26.89,26.9,12700.0,22.6986,22.6986,22.6901,22.6986,12700.0
2011-01-03 14:25:00,26.89,26.9,26.85,26.85,16000.0,22.6901,22.6986,22.6564,22.6564,16000.0
2011-01-03 14:30:00,26.85,26.87,26.84,26.86,54600.0,22.6564,22.6733,22.6479,22.6648,54600.0
2011-01-03 14:35:00,26.86,26.91,26.85,26.91,30300.0,22.6648,22.707,22.6564,22.707,30300.0
2011-01-03 14:40:00,26.91,26.91,26.86,26.87,17500.0,22.707,22.707,22.6648,22.6733,17500.0
2011-01-03 14:45:00,26.86,26.87,26.83,26.85,14700.0,22.6648,22.6733,22.6395,22.6564,14700.0
2011-01-03 14:50:00,26.85,26.88,26.85,26.87,10700.0,22.6564,22.6817,22.6564,22.6733,10700.0
2011-01-03 14:55:00,26.87,26.88,26.87,26.88,10200.0,22.6733,22.6817,22.6733,22.6817,10200.0
2011-01-03 15:00:00,26.87,26.88,26.85,26.85,15700.0,22.6733,22.6817,22.6564,22.6564,15700.0
2011-01-03 15:05:00,26.84,26.84,26.82,26.82,12800.0,22.6479,22.6479,22.6311,22.6311,12800.0
2011-01-03 15:10:00,26.83,26.83,26.78,26.79,24600.0,22.6395,22.6395,22.5973,22.6058,24600.0
2011-01-03 15:15:00,26.8,26.81,26.79,26.79,18000.0,22.6142,22.6226,22.6058,22.6058,18000.0
2011-01-03 15:20:00,26.79,26.8,26.79,26.8,13400.0,22.6058,22.6142,22.6058,22.6142,13400.0
2011-01-03 15:25:00,26.79,26.8,26.79,26.79,11700.0,22.6058,22.6142,22.6058,22.6058,11700.0
2011-01-03 15:30:00,26.79,26.8,26.76,26.76,25700.0,22.6058,22.6142,22.5804,22.5804,25700.0
2011-01-03 15:35:00,26.76,26.77,26.76,26.76,19100.0,22.5804,22.5889,22.5804,22.5804,19100.0
2011-01-03 15:40:00,26.76,26.83,26.76,26.83,52800.0,22.5804,22.6395,22.5804,22.6395,52800.0
2011-01-03 15:45:00,26.82,26.9,26.82,26.9,94700.0,22.6311,22.6986,22.6311,22.6986,94700.0
2011-01-03 15:50:00,26.89,26.9,26.88,26.89,92500.0,22.6901,22.6986,22.6817,22.6901,92500.0
2011-01-03 15:55:00,26.89,26.89,26.88,26.88,156200.0,22.6901,22.6901,22.6817,22.6817,156200.0
2011-01-04 09:30:00,26.91,26.91,26.71,26.71,20100.0,22.707,22.707,22.5382,22.5382,20100.0
2011-01-04 09:35:00,26.69,26.91,26.69,26.9,28900.0,22.5214,22.707,22.5214,22.6986,28900.0
2011-01-04 09:40:00,26.89,26.89,26.77,26.82,22700.0,22.6901,22.6901,22.5889,22.6311,22700.0
2011-01-04 09:45:00,26.81,26.81,26.68,26.69,15800.0,22.6226,22.6226,22.5129,22.5214,15800.0
2011-01-04 09:50:00,26.68,26.73,26.67,26.68,13900.0,22.5129,22.5551,22.5045,22.5129,13900.0
2011-01-04 09:55:00,26.69,26.74,26.68,26.69,46300.0,22.5214,22.5636,22.5129,22.5214,46300.0
2011-01-04 10:00:00,26.69,26.75,26.69,26.72,87100.0,22.5214,22.572,22.5214,22.5467,87100.0
2011-01-04 10:05:00,26.72,26.73,26.68,26.69,12200.0,22.5467,22.5551,22.5129,22.5214,12200.0
2011-01-04 10:10:00,26.69,26.73,26.67,26.69,24800.0,22.5214,22.5551,22.5045,22.5214,24800.0
2011-01-04 10:15:00,26.69,26.74,26.67,26.69,28200.0,22.5214,22.5636,22.5045,22.5214,28200.0
2011-01-04 10:20:00,26.7,26.73,26.68,26.71,19500.0,22.5298,22.5551,22.5129,22.5382,19500.0
2011-01-04 10:25:00,26.71,26.73,26.68,26.71,18100.0,22.5382,22.5551,22.5129,22.5382,18100.0
2011-01-04 10:30:00,26.72,26.75,26.69,26.71,13200.0,22.5467,22.572,22.5214,22.5382,13200.0
2011-01-04 10:35:00,26.7,26.73,26.69,26.69,12700.0,22.5298,22.5551,22.5214,22.5214,12700.0
2011-01-04 10:40:00,26.69,26.72,26.67,26.71,13300.0,22.5214,22.5467,22.5045,22.5382,13300.0
2011-01-04 10:45:00,26.72,26.72,26.68,26.69,9300.0,22.5467,22.5467,22.5129,22.5214,9300.0
2011-01-04 10:50:00,26.69,26.76,26.69,26.74,34700.0,22.5214,22.5804,22.5214,22.5636,34700.0
2011-01-04 10:55:00,26.74,26.75,26.7,26.71,12700.0,22.5636,22.572,22.5298,22.5382,12700.0
2011-01-04 11:00:00,26.72,26.78,26.71,26.74,29700.0,22.5467,22.5973,22.5382,22.5636,29700.0
2011-01-04 11:05:00,26.75,26.77,26.72,26.74,24800.0,22.572,22.5889,22.5467,22.5636,24800.0
2011-01-04 11:10:00,26.74,26.77,26.72,26.77,16800.0,22.5636,22.5889,22.5467,22.5889,16800.0
2011-01-04 11:15:00,26.77,26.79,26.74,26.76,41000.0,22.5889,22.6058,22.5636,22.5804,41000.0
2011-01-04 11:20:00,26.76,26.8,26.76,26.78,38700.0,22.5804,22.6142,22.5804,22.5973,38700.0
2011-01-04 11:25:00,26.79,26.79,26.74,26.74,11700.0,22.6058,22.6058,22.5636,22.5636,11700.0
2011-01-04 11:30:00,26.74,26.74,26.69,26.7,25600.0,22.5636,22.5636,22.5214,22.5298,25600.0
2011-01-04 11:35:00,26.7,26.72,26.68,26.71,14100.0,22.5298,22.5467,22.5129,22.5382,14100.0
2011-01-04 11:40:00,26.72,26.72,26.69,26.7,35900.0,22.5467,22.5467,22.5214,22.5298,35900.0
2011-01-04 11:45:00,26.71,26.72,26.66,26.67,15000.0,22.5382,22.5467,22.4961,22.5045,15000.0
2011-01-04 11:50:00,26.67,26.68,26.65,26.66,11600.0,22.5045,22.5129,22.4876,22.4961,11600.0
2011-01-04 11:55:00,26.66,26.67,26.6,26.6,36700.0,22.4961,22.5045,22.4454,22.4454,36700.0
2011-01-04 12:00:00,26.6,26.62,26.6,26.6,4100.0,22.4454,22.4623,22.4454,22.4454,4100.0
2011-01-04 12:05:00,26.61,26.61,26.59,26.6,53100.0,22.4539,22.4539,22.437,22.4454,53100.0
2011-01-04 12:10:00,26.6,26.6,26.57,26.57,9700.0,22.4454,22.4454,22.4201,22.4201,9700.0
2011-01-04 12:15:00,26.57,26.58,26.57,26.57,6300.0,22.4201,22.4285,22.4201,22.4201,6300.0
2011-01-04 12:20:00,26.58,26.58,26.53,26.56,11900.0,22.4285,22.4285,22.3864,22.4117,11900.0
2011-01-04 12:25:00,26.56,26.58,26.55,26.57,20300.0,22.4117,22.4285,22.4032,22.4201,20300.0
2011-01-04 12:30:00,26.56,26.62,26.54,26.57,33800.0,22.4117,22.4623,22.3948,22.4201,33800.0
2011-01-04 12:35:00,26.57,26.58,26.56,26.58,13700.0,22.4201,22.4285,22.4117,22.4285,13700.0
2011-01-04 12:40:00,26.58,26.6,26.56,26.6,31600.0,22.4285,22.4454,22.4117,22.4454,31600.0
2011-01-04 12:45:00,26.61,26.62,26.59,26.61,15000.0,22.4539,22.4623,22.437,22.4539,15000.0
2011-01-04 12:50:00,26.61,26.65,26.6,26.65,18900.0,22.4539,22.4876,22.4454,22.4876,18900.0
2011-01-04 12:55:00,26.64,26.66,26.63,26.63,16900.0,22.4792,22.4961,22.4707,22.4707,16900.0
2011-01-04 13:00:00,26.63,26.64,26.63,26.64,12500.0,22.4707,22.4792,22.4707,22.4792,12500.0
2011-01-04 13:05:00,26.63,26.66,26.63,26.65,14700.0,22.4707,22.4961,22.4707,22.4876,14700.0
2011-01-04 13:10:00,26.66,26.69,26.66,26.69,20300.0,22.4961,22.5214,22.4961,22.5214,20300.0
2011-01-04 13:15:00,26.68,26.71,26.68,26.7,14000.0,22.5129,22.5382,22.5129,22.5298,14000.0
2011-01-04 13:20:00,26.7,26.7,26.69,26.69,17500.0,22.5298,22.5298,22.5214,22.5214,17500.0
2011-01-04 13:25:00,26.69,26.71,26.68,26.7,42800.0,22.5214,22.5382,22.5129,22.5298,42800.0
2011-01-04 13:30:00,26.7,26.71,26.69,26.69,27300.0,22.5298,22.5382,22.5214,22.5214,27300.0
2011-01-04 13:35:00,26.69,26.73,26.68,26.72,26300.0,22.5214,22.5551,22.5129,22.5467,26300.0
2011-01-04 13:40:00,26.71,26.76,26.69,26.76,21300.0,22.5382,22.5804,22.5214,22.5804,21300.0
2011-01-04 13:45:00,26.76,26.78,26.76,26.76,15800.0,22.5804,22.5973,22.5804,22.5804,15800.0
2011-01-04 13:50:00,26.76,26.77,26.75,26.77,7700.0,22.5804,22.5889,22.572,22.5889,7700.0
2011-01-04 13:55:00,26.77,26.77,26.76,26.77,7000.0,22.5889,22.5889,22.5804,22.5889,7000.0
2011-01-04 14:00:00,26.77,26.77,26.74,26.76,15300.0,22.5889,22.5889,22.5636,22.5804,15300.0
2011-01-04 14:05:00,26.76,26.78,26.75,26.78,23600.0,22.5804,22.5973,22.572,22.5973,23600.0
2011-01-04 14:10:00,26.77,26.77,26.74,26.77,12800.0,22.5889,22.5889,22.5636,22.5889,12800.0
2011-01-04 14:15:00,26.77,26.78,26.77,26.78,5400.0,22.5889,22.5973,22.5889,22.5973,5400.0
2011-01-04 14:20:00,26.78,26.8,26.77,26.78,10500.0,22.5973,22.6142,22.5889,22.5973,10500.0
2011-01-04 14:25:00,26.78,26.78,26.76,26.76,5100.0,22.5973,22.5973,22.5804,22.5804,5100.0
2011-01-04 14:30:00,26.76,26.76,26.74,26.75,64600.0,22.5804,22.5804,22.5636,22.572,64600.0
2011-01-04 14:35:00,26.75,26.75,26.72,26.73,56800.0,22.572,22.572,22.5467,22.5551,56800.0
2011-01-04 14:40:00,26.73,26.76,26.68,26.68,58000.0,22.5551,22.5804,22.5129,22.5129,58000.0
2011-01-04 14:45:00,26.69,26.71,26.68,26.7,8600.0,22.5214,22.5382,22.5129,22.5298,8600.0
2011-01-04 14:50:00,26.7,26.72,26.7,26.72,10300.0,22.5298,22.5467,22.5298,22.5467,10300.0
2011-01-04 14:55:00,26.72,26.72,26.71,26.72,4100.0,22.5467,22.5467,22.5382,22.5467,4100.0
2011-01-04 15:00:00,26.72,26.72,26.68,26.7,60800.0,22.5467,22.5467,22.5129,22.5298,60800.0
2011-01-04 15:05:00,26.7,26.7,26.68,26.69,8500.0,22.5298,22.5298,22.5129,22.5214,8500.0
2011-01-04 15:10:00,26.69,26.71,26.68,26.71,12000.0,22.5214,22.5382,22.5129,22.5382,12000.0
2011-01-04 15:15:00,26.7,26.73,26.7,26.72,13200.0,22.5298,22.5551,22.5298,22.5467,13200.0
2011-01-04 15:20:00,26.72,26.73,26.7,26.73,25500.0,22.5467,22.5551,22.5298,22.5551,25500.0
2011-01-04 15:25:00,26.73,26.74,26.7,26.7,34300.0,22.5551,22.5636,22.5298,22.5298,34300.0
2011-01-04 15:30:00,26.7,26.71,26.66,26.68,23200.0,22.5298,22.5382,22.4961,22.5129,23200.0
2011-01-04 15:35:00,26.68,26.71,26.68,26.71,66100.0,22.5129,22.5382,22.5129,22.5382,66100.0
2011-01-04 15:40:00,26.71,26.72,26.68,26.68,19800.0,22.5382,22.5467,22.5129,22.5129,19800.0
2011-01-04 15:45:00,26.68,26.69,26.63,26.63,51500.0,22.5129,22.5214,22.4707,22.4707,51500.0
2011-01-04 15:50:00,26.64,26.65,26.62,26.63,54000.0,22.4792,22.4876,22.4623,22.4707,54000.0
2011-01-04 15:55:00,26.63,26.65,26.62,26.65,127400.0,22.4707,22.4876,22.4623,22.4876,127400.0
2011-01-05 09:30:00,26.49,26.62,26.49,26.59,19700.0,22.3526,22.4623,22.3526,22.437,19700.0
2011-01-05 09:35:00,26.59,26.66,26.53,26.59,38700.0,22.437,22.4961,22.3864,22.437,38700.0
2011-01-05 09:40:00,26.59,26.61,26.58,26.58,15000.0,22.437,22.4539,22.4285,22.4285,15000.0
2011-01-05 09:45:00,26.59,26.62,26.59,26.62,26700.0,22.437,22.4623,22.437,22.4623,26700.0
2011-01-05 09:50:00,26.62,26.67,26.59,26.65,26900.0,22.4623,22.5045,22.437,22.4876,26900.0
2011-01-05 09:55:00,26.66,26.69,26.61,26.66,90200.0,22.4961,22.5214,22.4539,22.4961,90200.0
2011-01-05 10:00:00,26.66,26.75,26.65,26.67,38100.0,22.4961,22.572,22.4876,22.5045,38100.0
2011-01-05 10:05:00,26.67,26.71,26.67,26.7,30600.0,22.5045,22.5382,22.5045,22.5298,30600.0
2011-01-05 10:10:00,26.7,26.71,26.67,26.7,19100.0,22.5298,22.5382,22.5045,22.5298,19100.0
2011-01-05 10:15:00,26.7,26.77,26.7,26.77,143700.0,22.5298,22.5889,22.5298,22.5889,143700.0
2011-01-05 10:20:00,26.77,26.8,26.76,26.8,14100.0,22.5889,22.6142,22.5804,22.6142,14100.0
2011-01-05 10:25:00,26.8,26.8,26.73,26.75,15800.0,22.6142,22.6142,22.5551,22.572,15800.0
2011-01-05 10:30:00,26.74,26.79,26.73,26.78,17400.0,22.5636,22.6058,22.5551,22.5973,17400.0
2011-01-05 10:35:00,26.78,26.81,26.76,26.77,25900.0,22.5973,22.6226,22.5804,22.5889,25900.0
2011-01-05 10:40:00,26.79,26.8,26.79,26.79,30100.0,22.6058,22.6142,22.6058,22.6058,30100.0
2011-01-05 10:45:00,26.79,26.81,26.76,26.76,67600.0,22.6058,22.6226,22.5804,22.5804,67600.0
2011-01-05 10:50:00,26.76,26.8,26.76,26.8,34500.0,22.5804,22.6142,22.5804,22.6142,34500.0
2011-01-05 10:55:00,26.8,26.8,26.79,26.8,11300.0,22.6142,22.6142,22.6058,22.6142,11300.0
2011-01-05 11:00:00,26.79,26.8,26.79,26.8,30200.0,22.6058,22.6142,22.6058,22.6142,30200.0
2011-01-05 11:05:00,26.8,26.83,26.79,26.8,45000.0,22.6142,22.6395,22.6058,22.6142,45000.0
2011-01-05 11:10:00,26.79,26.84,26.79,26.81,28300.0,22.6058,22.6479,22.6058,22.6226,28300.0
2011-01-05 11:15:00,26.82,26.84,26.79,26.8,20200.0,22.6311,22.6479,22.6058,22.6142,20200.0
2011-01-05 11:20:00,26.8,26.85,26.79,26.8,25100.0,22.6142,22.6564,22.6058,22.6142,25100.0
2011-01-05 11:25:00,26.79,26.82,26.79,26.82,16400.0,22.6058,22.6311,22.6058,22.6311,16400.0
2011-01-05 11:30:00,26.81,26.86,26.79,26.8,41300.0,22.6226,22.6648,22.6058,22.6142,41300.0
2011-01-05 11:35:00,26.8,26.85,26.8,26.85,28500.0,22.6142,22.6564,22.6142,22.6564,28500.0
2011-01-05 11:40:00,26.84,26.88,26.83,26.85,28200.0,22.6479,22.6817,22.6395,22.6564,28200.0
2011-01-05 11:45:00,26.85,26.86,26.8,26.8,38500.0,22.6564,22.6648,22.6142,22.6142,38500.0
2011-01-05 11:50:00,26.81,26.83,26.78,26.8,20900.0,22.6226,22.6395,22.5973,22.6142,20900.0
2011-01-05 11:55:00,26.8,26.82,26.79,26.79,15200.0,22.6142,22.6311,22.6058,22.6058,15200.0
2011-01-05 12:00:00,26.8,26.83,26.79,26.81,17300.0,22.6142,22.6395,22.6058,22.6226,17300.0
2011-01-05 12:05:00,26.82,26.85,26.82,26.83,18700.0,22.6311,22.6564,22.6311,22.6395,18700.0
2011-01-05 12:10:00,26.83,26.83,26.8,26.81,22800.0,22.6395,22.6395,22.6142,22.6226,22800.0
2011-01-05 12:15:00,26.81,26.82,26.79,26.82,15400.0,22.6226,22.6311,22.6058,22.6311,15400.0
2011-01-05 12:20:00,26.81,26.85,26.77,26.8,173200.0,22.6226,22.6564,22.5889,22.6142,173200.0
2011-01-05 12:25:00,26.8,26.9,26.8,26.9,178200.0,22.6142,22.6986,22.6142,22.6986,178200.0
2011-01-05 12:30:00,26.9,26.94,26.9,26.93,13400.0,22.6986,22.7323,22.6986,22.7239,13400.0
2011-01-05 12:35:00,26.94,26.98,26.93,26.96,13400.0,22.7323,22.7661,22.7239,22.7492,13400.0
2011-01-05 12:40:00,26.95,26.95,26.89,26.92,33800.0,22.7408,22.7408,22.6901,22.7154,33800.0
2011-01-05 12:45:00,26.92,26.94,26.9,26.92,227600.0,22.7154,22.7323,22.6986,22.7154,227600.0
2011-01-05 12:50:00,26.93,26.98,26.92,26.96,10400.0,22.7239,22.7661,22.7154,22.7492,10400.0
2011-01-05 12:55:00,26.96,27.05,26.96,27.03,64400.0,22.7492,22.8251,22.7492,22.8083,64400.0
2011-01-05 13:00:00,27.02,27.04,27.01,27.02,96600.0,22.7998,22.8167,22.7914,22.7998,96600.0
2011-01-05 13:05:00,27.02,27.02,26.95,26.98,49600.0,22.7998,22.7998,22.7408,22.7661,49600.0
2011-01-05 13:10:00,26.98,27.01,26.98,27.0,15400.0,22.7661,22.7914,22.7661,22.783,15400.0
2011-01-05 13:15:00,27.0,27.0,26.99,27.0,11500.0,22.783,22.783,22.7745,22.783,11500.0
2011-01-05 13:20:00,27.0,27.01,26.99,27.0,14200.0,22.783,22.7914,22.7745,22.783,14200.0
2011-01-05 13:25:00,27.0,27.01,26.98,27.0,18200.0,22.783,22.7914,22.7661,22.783,18200.0
2011-01-05 13:30:00,27.0,27.02,26.97,27.0,18600.0,22.783,22.7998,22.7576,22.783,18600.0
2011-01-05 13:35:00,27.0,27.06,26.99,27.06,22100.0,22.783,22.8336,22.7745,22.8336,22100.0
2011-01-05 13:40:00,27.07,27.1,27.07,27.1,15200.0,22.842,22.8673,22.842,22.8673,15200.0
2011-01-05 13:45:00,27.1,27.11,27.06,27.07,33900.0,22.8673,22.8758,22.8336,22.842,33900.0
2011-01-05 13:50:00,27.06,27.08,27.06,27.07,17000.0,22.8336,22.8505,22.8336,22.842,17000.0
2011-01-05 13:55:00,27.06,27.1,27.06,27.09,12200.0,22.8336,22.8673,22.8336,22.8589,12200.0
2011-01-05 14:00:00,27.09,27.1,27.04,27.08,21700.0,22.8589,22.8673,22.8167,22.8505,21700.0
2011-01-05 14:05:00,27.09,27.1,27.05,27.06,20500.0,22.8589,22.8673,22.8251,22.8336,20500.0
2011-01-05 14:10:00,27.06,27.1,27.05,27.06,26000.0,22.8336,22.8673,22.8251,22.8336,26000.0
2011-01-05 14:15:00,27.06,27.09,27.06,27.06,20100.0,22.8336,22.8589,22.8336,22.8336,20100.0
2011-01-05 14:20:00,27.07,27.08,27.04,27.04,19200.0,22.842,22.8505,22.8167,22.8167,19200.0
2011-01-05 14:25:00,27.04,27.06,27.02,27.02,21600.0,22.8167,22.8336,22.7998,22.7998,21600.0
2011-01-05 14:30:00,27.02,27.05,27.02,27.03,22000.0,22.7998,22.8251,22.7998,22.8083,22000.0
2011-01-05 14:35:00,27.03,27.06,27.03,27.06,29000.0,22.8083,22.8336,22.8083,22.8336,29000.0
2011-01-05 14:40:00,27.04,27.04,27.03,27.04,15800.0,22.8167,22.8167,22.8083,22.8167,15800.0
2011-01-05 14:45:00,27.03,27.11,27.03,27.1,23400.0,22.8083,22.8758,22.8083,22.8673,23400.0
2011-01-05 14:50:00,27.1,27.12,27.09,27.11,19600.0,22.8673,22.8842,22.8589,22.8758,19600.0
2011-01-05 14:55:00,27.12,27.16,27.11,27.16,16100.0,22.8842,22.918,22.8758,22.918,16100.0
2011-01-05 15:00:00,27.15,27.17,27.14,27.16,29500.0,22.9095,22.9264,22.9011,22.918,29500.0
2011-01-05 15:05:00,27.16,27.19,27.15,27.18,25000.0,22.918,22.9433,22.9095,22.9348,25000.0
2011-01-05 15:10:00,27.19,27.22,27.15,27.15,42200.0,22.9433,22.9686,22.9095,22.9095,42200.0
2011-01-05 15:15:00,27.16,27.2,27.16,27.19,35500.0,22.918,22.9517,22.918,22.9433,35500.0
2011-01-05 15:20:00,27.2,27.2,27.15,27.16,40200.0,22.9517,22.9517,22.9095,22.918,40200.0
2011-01-05 15:25:00,27.16,27.2,27.16,27.17,56000.0,22.918,22.9517,22.918,22.9264,56000.0
2011-01-05 15:30:00,27.18,27.19,27.16,27.17,55700.0,22.9348,22.9433,22.918,22.9264,55700.0
2011-01-05 15:35:00,27.17,27.21,27.17,27.21,60500.0,22.9264,22.9602,22.9264,22.9602,60500.0
2011-01-05 15:40:00,27.21,27.28,27.21,27.26,86700.0,22.9602,23.0192,22.9602,23.0023,86700.0
2011-01-05 15:45:00,27.26,27.27,27.22,27.27,97600.0,23.0023,23.0108,22.9686,23.0108,97600.0
2011-01-05 15:50:00,27.26,27.28,27.26,27.27,87000.0,23.0023,23.0192,23.0023,23.0108,87000.0
2011-01-05 15:55:00,27.26,27.32,27.26,27.32,228000.0,23.0023,23.053,23.0023,23.053,228000.0
2011-01-06 09:30:00,27.98,28.2,27.71,28.15,314800.0,23.6099,23.7955,23.3821,23.7533,314800.0
2011-01-06 09:35:00,28.14,28.47,27.98,28.45,178800.0,23.7449,24.0234,23.6099,24.0065,178800.0
2011-01-06 09:40:00,28.46,28.84,28.43,28.72,247200.0,24.0149,24.3356,23.9896,24.2343,247200.0
2011-01-06 09:45:00,28.74,28.87,28.69,28.79,158400.0,24.2512,24.3609,24.209,24.2934,158400.0
2011-01-06 09:50:00,28.8,28.99,28.79,28.98,109600.0,24.3018,24.4621,24.2934,24.4537,109600.0
2011-01-06 09:55:00,28.98,29.17,28.96,29.13,217600.0,24.4537,24.614,24.4368,24.5803,217600.0
2011-01-06 10:00:00,29.13,29.24,29.05,29.17,212800.0,24.5803,24.6731,24.5128,24.614,212800.0
2011-01-06 10:05:00,29.16,29.29,29.13,29.24,216800.0,24.6056,24.7153,24.5803,24.6731,216800.0
2011-01-06 10:10:00,29.22,29.24,29.1,29.15,103100.0,24.6562,24.6731,24.555,24.5971,103100.0
2011-01-06 10:15:00,29.14,29.19,29.13,29.19,59500.0,24.5887,24.6309,24.5803,24.6309,59500.0
2011-01-06 10:20:00,29.18,29.24,29.14,29.17,107200.0,24.6225,24.6731,24.5887,24.614,107200.0
2011-01-06 10:25:00,29.17,29.24,29.16,29.19,84900.0,24.614,24.6731,24.6056,24.6309,84900.0
2011-01-06 10:30:00,29.19,29.22,29.12,29.19,88400.0,24.6309,24.6562,24.5718,24.6309,88400.0
2011-01-06 10:35:00,29.19,29.34,29.19,29.34,108200.0,24.6309,24.7575,24.6309,24.7575,108200.0
2011-01-06 10:40:00,29.34,29.47,29.29,29.36,151000.0,24.7575,24.8672,24.7153,24.7743,151000.0
2011-01-06 10:45:00,29.37,29.4,29.28,29.31,49500.0,24.7828,24.8081,24.7068,24.7322,49500.0
2011-01-06 10:50:00,29.31,29.32,29.18,29.19,81300.0,24.7322,24.7406,24.6225,24.6309,81300.0
2011-01-06 10:55:00,29.19,29.29,29.19,29.26,55800.0,24.6309,24.7153,24.6309,24.69,55800.0
2011-01-06 11:00:00,29.26,29.26,29.04,29.04,70700.0,24.69,24.69,24.5043,24.5043,70700.0
2011-01-06 11:05:00,29.05,29.08,28.96,28.97,57400.0,24.5128,24.5381,24.4368,24.4453,57400.0
2011-01-06 11:10:00,28.97,29.08,28.94,29.05,53700.0,24.4453,24.5381,24.4199,24.5128,53700.0
2011-01-06 11:15:00,29.05,29.13,29.03,29.13,54900.0,24.5128,24.5803,24.4959,24.5803,54900.0
2011-01-06 11:20:00,29.13,29.14,29.09,29.11,25700.0,24.5803,24.5887,24.5465,24.5634,25700.0
2011-01-06 11:25:00,29.11,29.12,29.09,29.11,22400.0,24.5634,24.5718,24.5465,24.5634,22400.0
2011-01-06 11:30:00,29.12,29.2,29.12,29.18,51300.0,24.5718,24.6393,24.5718,24.6225,51300.0
2011-01-06 11:35:00,29.18,29.24,29.18,29.2,45200.0,24.6225,24.6731,24.6225,24.6393,45200.0
2011-01-06 11:40:00,29.21,29.21,29.19,29.19,24000.0,24.6478,24.6478,24.6309,24.6309,24000.0
2011-01-06 11:45:00,29.2,29.3,29.19,29.27,37200.0,24.6393,24.7237,24.6309,24.6984,37200.0
2011-01-06 11:50:00,29.27,29.3,29.26,29.3,11600.0,24.6984,24.7237,24.69,24.7237,11600.0
2011-01-06 11:55:00,29.3,29.42,29.29,29.4,58700.0,24.7237,24.825,24.7153,24.8081,58700.0
2011-01-06 12:00:00,29.41,29.45,29.37,29.43,70600.0,24.8165,24.8503,24.7828,24.8334,70600.0
2011-01-06 12:05:00,29.43,29.43,29.32,29.32,38600.0,24.8334,24.8334,24.7406,24.7406,38600.0
2011-01-06 12:10:00,29.32,29.35,29.26,29.32,41000.0,24.7406,24.7659,24.69,24.7406,41000.0
2011-01-06 12:15:00,29.32,29.32,29.26,29.32,32400.0,24.7406,24.7406,24.69,24.7406,32400.0
2011-01-06 12:20:00,29.32,29.49,29.31,29.46,65700.0,24.7406,24.884,24.7322,24.8587,65700.0
2011-01-06 12:25:00,29.45,29.48,29.41,29.43,68800.0,24.8503,24.8756,24.8165,24.8334,68800.0
2011-01-06 12:30:00,29.42,29.57,29.38,29.5,115900.0,24.825,24.9516,24.7912,24.8925,115900.0
2011-01-06 12:35:00,29.51,29.59,29.42,29.44,119300.0,24.9009,24.9684,24.825,24.8419,119300.0
2011-01-06 12:40:00,29.45,29.47,29.41,29.46,32400.0,24.8503,24.8672,24.8165,24.8587,32400.0
2011-01-06 12:45:00,29.47,29.49,29.44,29.44,40400.0,24.8672,24.884,24.8419,24.8419,40400.0
2011-01-06 12:50:00,29.44,29.48,29.44,29.45,41200.0,24.8419,24.8756,24.8419,24.8503,41200.0
2011-01-06 12:55:00,29.45,29.5,29.44,29.46,38000.0,24.8503,24.8925,24.8419,24.8587,38000.0
2011-01-06 13:00:00,29.46,29.47,29.41,29.41,53900.0,24.8587,24.8672,24.8165,24.8165,53900.0
2011-01-06 13:05:00,29.42,29.45,29.39,29.43,47700.0,24.825,24.8503,24.7997,24.8334,47700.0
2011-01-06 13:10:00,29.44,29.49,29.42,29.43,110800.0,24.8419,24.884,24.825,24.8334,110800.0
2011-01-06 13:15:00,29.44,29.48,29.43,29.48,28100.0,24.8419,24.8756,24.8334,24.8756,28100.0
2011-01-06 13:20:00,29.49,29.64,29.49,29.63,42400.0,24.884,25.0106,24.884,25.0022,42400.0
2011-01-06 13:25:00,29.62,29.66,29.59,29.66,82800.0,24.9937,25.0275,24.9684,25.0275,82800.0
2011-01-06 13:30:00,29.65,29.65,29.57,29.57,36100.0,25.0191,25.0191,24.9516,24.9516,36100.0
2011-01-06 13:35:00,29.57,29.68,29.55,29.66,45900.0,24.9516,25.0444,24.9347,25.0275,45900.0
2011-01-06 13:40:00,29.66,29.7,29.65,29.66,34800.0,25.0275,25.0612,25.0191,25.0275,34800.0
2011-01-06 13:45:00,29.66,29.81,29.64,29.78,41500.0,25.0275,25.1541,25.0106,25.1288,41500.0
2011-01-06 13:50:00,29.78,29.8,29.73,29.77,47900.0,25.1288,25.1456,25.0866,25.1203,47900.0
2011-01-06 13:55:00,29.76,29.84,29.76,29.81,47300.0,25.1119,25.1794,25.1119,25.1541,47300.0
2011-01-06 14:00:00,29.81,29.85,29.77,29.79,53100.0,25.1541,25.1878,25.1203,25.1372,53100.0
2011-01-06 14:05:00,29.79,29.86,29.79,29.81,31400.0,25.1372,25.1963,25.1372,25.1541,31400.0
2011-01-06 14:10:00,29.8,29.87,29.79,29.82,45300.0,25.1456,25.2047,25.1372,25.1625,45300.0
2011-01-06 14:15:00,29.82,29.82,29.77,29.81,41700.0,25.1625,25.1625,25.1203,25.1541,41700.0
2011-01-06 14:20:00,29.81,29.87,29.79,29.84,96000.0,25.1541,25.2047,25.1372,25.1794,96000.0
2011-01-06 14:25:00,29.83,29.84,29.74,29.78,112800.0,25.1709,25.1794,25.095,25.1288,112800.0
2011-01-06 14:30:00,29.77,29.78,29.67,29.68,75300.0,25.1203,25.1288,25.0359,25.0444,75300.0
2011-01-06 14:35:00,29.69,29.7,29.64,29.65,77900.0,25.0528,25.0612,25.0106,25.0191,77900.0
2011-01-06 14:40:00,29.65,29.72,29.61,29.62,73000.0,25.0191,25.0781,24.9853,24.9937,73000.0
2011-01-06 14:45:00,29.62,29.63,29.59,29.59,77700.0,24.9937,25.0022,24.9684,24.9684,77700.0
2011-01-06 14:50:00,29.58,29.59,29.51,29.58,56000.0,24.96,24.9684,24.9009,24.96,56000.0
2011-01-06 14:55:00,29.58,29.62,29.54,29.62,53900.0,24.96,24.9937,24.9262,24.9937,53900.0
2011-01-06 15:00:00,29.62,29.68,29.61,29.68,38700.0,24.9937,25.0444,24.9853,25.0444,38700.0
2011-01-06 15:05:00,29.68,29.71,29.66,29.68,61600.0,25.0444,25.0697,25.0275,25.0444,61600.0
2011-01-06 15:10:00,29.68,29.7,29.65,29.7,63700.0,25.0444,25.0612,25.0191,25.0612,63700.0
2011-01-06 15:15:00,29.7,29.71,29.62,29.63,104900.0,25.0612,25.0697,24.9937,25.0022,104900.0
2011-01-06 15:20:00,29.62,29.65,29.59,29.6,54300.0,24.9937,25.0191,24.9684,24.9769,54300.0
2011-01-06 15:25:00,29.6,29.67,29.56,29.66,85500.0,24.9769,25.0359,24.9431,25.0275,85500.0
2011-01-06 15:30:00,29.66,29.66,29.54,29.54,54600.0,25.0275,25.0275,24.9262,24.9262,54600.0
2011-01-06 15:35:00,29.54,29.59,29.54,29.58,60300.0,24.9262,24.9684,24.9262,24.96,60300.0
2011-01-06 15:40:00,29.58,29.6,29.57,29.6,83500.0,24.96,24.9769,24.9516,24.9769,83500.0
2011-01-06 15:45:00,29.59,29.62,29.58,29.58,115300.0,24.9684,24.9937,24.96,24.96,115300.0
2011-01-06 15:50:00,29.58,29.64,29.58,29.59,208000.0,24.96,25.0106,24.96,24.9684,208000.0
2011-01-06 15:55:00,29.58,29.67,29.56,29.66,325300.0,24.96,25.0359,24.9431,25.0275,325300.0
2011-01-07 09:30:00,29.77,30.09,29.43,29.48,224800.0,25.1203,25.3903,24.8334,24.8756,224800.0
2011-01-07 09:35:00,29.47,29.53,29.09,29.33,159700.0,24.8672,24.9178,24.5465,24.749,159700.0
2011-01-07 09:40:00,29.37,29.49,29.09,29.25,46800.0,24.7828,24.884,24.5465,24.6815,46800.0
2011-01-07 09:45:00,29.26,29.3,29.21,29.28,39100.0,24.69,24.7237,24.6478,24.7068,39100.0
2011-01-07 09:50:00,29.28,29.34,29.18,29.34,41000.0,24.7068,24.7575,24.6225,24.7575,41000.0
2011-01-07 09:55:00,29.32,29.4,29.32,29.36,44900.0,24.7406,24.8081,24.7406,24.7743,44900.0
2011-01-07 10:00:00,29.35,29.38,29.25,29.29,48300.0,24.7659,24.7912,24.6815,24.7153,48300.0
2011-01-07 10:05:00,29.29,29.37,29.29,29.32,44400.0,24.7153,24.7828,24.7153,24.7406,44400.0
2011-01-07 10:10:00,29.32,29.39,29.32,29.39,33400.0,24.7406,24.7997,24.7406,24.7997,33400.0
2011-01-07 10:15:00,29.4,29.42,29.37,29.4,41200.0,24.8081,24.825,24.7828,24.8081,41200.0
2011-01-07 10:20:00,29.4,29.45,29.39,29.45,81200.0,24.8081,24.8503,24.7997,24.8503,81200.0
2011-01-07 10:25:00,29.45,29.47,29.36,29.4,42300.0,24.8503,24.8672,24.7743,24.8081,42300.0
2011-01-07 10:30:00,29.4,29.54,29.39,29.53,51100.0,24.8081,24.9262,24.7997,24.9178,51100.0
2011-01-07 10:35:00,29.54,29.54,29.43,29.43,23200.0,24.9262,24.9262,24.8334,24.8334,23200.0
2011-01-07 10:40:00,29.44,29.5,29.39,29.41,24900.0,24.8419,24.8925,24.7997,24.8165,24900.0
2011-01-07 10:45:00,29.41,29.41,29.3,29.32,87100.0,24.8165,24.8165,24.7237,24.7406,87100.0
2011-01-07 10:50:00,29.32,29.33,29.23,29.3,49300.0,24.7406,24.749,24.6647,24.7237,49300.0
2011-01-07 10:55:00,29.3,29.36,29.25,29.3,75000.0,24.7237,24.7743,24.6815,24.7237,75000.0
2011-01-07 11:00:00,29.3,29.32,29.27,29.3,67500.0,24.7237,24.7406,24.6984,24.7237,67500.0
2011-01-07 11:05:00,29.31,29.34,29.29,29.31,79600.0,24.7322,24.7575,24.7153,24.7322,79600.0
2011-01-07 11:10:00,29.31,29.35,29.31,29.32,42600.0,24.7322,24.7659,24.7322,24.7406,42600.0
2011-01-07 11:15:00,29.32,29.32,29.31,29.31,7700.0,24.7406,24.7406,24.7322,24.7322,7700.0
2011-01-07 11:20:00,29.31,29.32,29.26,29.3,117400.0,24.7322,24.7406,24.69,24.7237,117400.0
2011-01-07 11:25:00,29.31,29.35,29.3,29.32,38500.0,24.7322,24.7659,24.7237,24.7406,38500.0
2011-01-07 11:30:00,29.32,29.35,29.29,29.3,53300.0,24.7406,24.7659,24.7153,24.7237,53300.0
2011-01-07 11:35:00,29.3,29.32,29.29,29.31,70300.0,24.7237,24.7406,24.7153,24.7322,70300.0
2011-01-07 11:40:00,29.31,29.35,29.31,29.33,23100.0,24.7322,24.7659,24.7322,24.749,23100.0
2011-01-07 11:45:00,29.33,29.35,29.29,29.35,40300.0,24.749,24.7659,24.7153,24.7659,40300.0
2011-01-07 11:50:00,29.34,29.37,29.3,29.36,26700.0,24.7575,24.7828,24.7237,24.7743,26700.0
2011-01-07 11:55:00,29.35,29.38,29.27,29.31,27500.0,24.7659,24.7912,24.6984,24.7322,27500.0
2011-01-07 12:00:00,29.31,29.31,29.26,29.3,12100.0,24.7322,24.7322,24.69,24.7237,12100.0
2011-01-07 12:05:00,29.3,29.4,29.3,29.4,43700.0,24.7237,24.8081,24.7237,24.8081,43700.0
2011-01-07 12:10:00,29.4,29.41,29.34,29.34,15400.0,24.8081,24.8165,24.7575,24.7575,15400.0
2011-01-07 12:15:00,29.34,29.34,29.3,29.31,18200.0,24.7575,24.7575,24.7237,24.7322,18200.0
2011-01-07 12:20:00,29.3,29.31,29.29,29.3,26600.0,24.7237,24.7322,24.7153,24.7237,26600.0
2011-01-07 12:25:00,29.3,29.3,29.21,29.21,26600.0,24.7237,24.7237,24.6478,24.6478,26600.0
2011-01-07 12:30:00,29.21,29.23,29.15,29.15,24000.0,24.6478,24.6647,24.5971,24.5971,24000.0
2011-01-07 12:35:00,29.15,29.18,29.14,29.18,12800.0,24.5971,24.6225,24.5887,24.6225,12800.0
2011-01-07 12:40:00,29.18,29.19,29.18,29.18,10900.0,24.6225,24.6309,24.6225,24.6225,10900.0
2011-01-07 12:45:00,29.18,29.18,29.09,29.12,31800.0,24.6225,24.6225,24.5465,24.5718,31800.0
2011-01-07 12:50:00,29.12,29.12,29.03,29.04,20000.0,24.5718,24.5718,24.4959,24.5043,20000.0
2011-01-07 12:55:00,29.05,29.14,29.05,29.12,20900.0,24.5128,24.5887,24.5128,24.5718,20900.0
2011-01-07 13:00:00,29.13,29.13,29.06,29.08,15900.0,24.5803,24.5803,24.5212,24.5381,15900.0
2011-01-07 13:05:00,29.07,29.11,29.07,29.11,18600.0,24.5296,24.5634,24.5296,24.5634,18600.0
2011-01-07 13:10:00,29.11,29.17,29.1,29.17,21600.0,24.5634,24.614,24.555,24.614,21600.0
2011-01-07 13:15:00,29.17,29.27,29.17,29.27,31900.0,24.614,24.6984,24.614,24.6984,31900.0
2011-01-07 13:20:00,29.27,29.28,29.25,29.28,13400.0,24.6984,24.7068,24.6815,24.7068,13400.0
2011-01-07 13:25:00,29.29,29.31,29.23,29.26,20200.0,24.7153,24.7322,24.6647,24.69,20200.0
2011-01-07 13:30:00,29.26,29.26,29.22,29.26,32600.0,24.69,24.69,24.6562,24.69,32600.0
2011-01-07 13:35:00,29.26,29.3,29.26,29.29,16600.0,24.69,24.7237,24.69,24.7153,16600.0
2011-01-07 13:40:00,29.29,29.31,29.28,29.3,9600.0,24.7153,24.7322,24.7068,24.7237,9600.0
2011-01-07 13:45:00,29.29,29.29,29.26,29.28,8000.0,24.7153,24.7153,24.69,24.7068,8000.0
2011-01-07 13:50:00,29.27,29.28,29.21,29.25,10300.0,24.6984,24.7068,24.6478,24.6815,10300.0
2011-01-07 13:55:00,29.24,29.25,29.16,29.2,25400.0,24.6731,24.6815,24.6056,24.6393,25400.0
2011-01-07 14:00:00,29.2,29.24,29.17,29.2,21200.0,24.6393,24.6731,24.614,24.6393,21200.0
2011-01-07 14:05:00,29.19,29.23,29.19,29.21,16200.0,24.6309,24.6647,24.6309,24.6478,16200.0
2011-01-07 14:10:00,29.21,29.25,29.2,29.24,11800.0,24.6478,24.6815,24.6393,24.6731,11800.0
2011-01-07 14:15:00,29.25,29.27,29.23,29.26,15000.0,24.6815,24.6984,24.6647,24.69,15000.0
2011-01-07 14:20:00,29.26,29.31,29.25,29.29,25700.0,24.69,24.7322,24.6815,24.7153,25700.0
2011-01-07 14:25:00,29.29,29.31,29.27,29.3,11200.0,24.7153,24.7322,24.6984,24.7237,11200.0
2011-01-07 14:30:00,29.31,29.31,29.28,29.28,16300.0,24.7322,24.7322,24.7068,24.7068,16300.0
2011-01-07 14:35:00,29.29,29.32,29.28,29.31,37900.0,24.7153,24.7406,24.7068,24.7322,37900.0
2011-01-07 14:40:00,29.3,29.33,29.29,29.32,35400.0,24.7237,24.749,24.7153,24.7406,35400.0
2011-01-07 14:45:00,29.32,29.34,29.3,29.33,42600.0,24.7406,24.7575,24.7237,24.749,42600.0
2011-01-07 14:50:00,29.34,29.39,29.34,29.38,24100.0,24.7575,24.7997,24.7575,24.7912,24100.0
2011-01-07 14:55:00,29.38,29.41,29.38,29.39,55700.0,24.7912,24.8165,24.7912,24.7997,55700.0
2011-01-07 15:00:00,29.39,29.4,29.35,29.36,28100.0,24.7997,24.8081,24.7659,24.7743,28100.0
2011-01-07 15:05:00,29.36,29.38,29.35,29.38,18900.0,24.7743,24.7912,24.7659,24.7912,18900.0
2011-01-07 15:10:00,29.38,29.39,29.35,29.35,83300.0,24.7912,24.7997,24.7659,24.7659,83300.0
2011-01-07 15:15:00,29.36,29.42,29.35,29.42,35200.0,24.7743,24.825,24.7659,24.825,35200.0
2011-01-07 15:20:00,29.42,29.44,29.37,29.37,41600.0,24.825,24.8419,24.7828,24.7828,41600.0
2011-01-07 15:25:00,29.37,29.38,29.33,29.33,26200.0,24.7828,24.7912,24.749,24.749,26200.0
2011-01-07 15:30:00,29.34,29.39,29.31,29.38,71700.0,24.7575,24.7997,24.7322,24.7912,71700.0
2011-01-07 15:35:00,29.37,29.39,29.33,29.34,56200.0,24.7828,24.7997,24.749,24.7575,56200.0
2011-01-07 15:40:00,29.34,29.37,29.32,29.32,36700.0,24.7575,24.7828,24.7406,24.7406,36700.0
2011-01-07 15:45:00,29.33,29.36,29.31,29.32,59700.0,24.749,24.7743,24.7322,24.7406,59700.0
2011-01-07 15:50:00,29.32,29.33,29.3,29.31,74400.0,24.7406,24.749,24.7237,24.7322,74400.0
2011-01-07 15:55:00,29.3,29.34,29.28,29.29,180000.0,24.7237,24.7575,24.7068,24.7153,180000.0
2011-01-10 09:30:00,29.19,29.19,28.79,28.79,42900.0,24.6309,24.6309,24.2934,24.2934,42900.0
2011-01-10 09:35:00,28.76,29.01,28.76,28.89,36000.0,24.2681,24.479,24.2681,24.3778,36000.0
2011-01-10 09:40:00,28.89,28.96,28.84,28.9,38200.0,24.3778,24.4368,24.3356,24.3862,38200.0
2011-01-10 09:45:00,28.91,29.01,28.91,28.93,47900.0,24.3946,24.479,24.3946,24.4115,47900.0
2011-01-10 09:50:00,28.94,28.99,28.84,28.89,49400.0,24.4199,24.4621,24.3356,24.3778,49400.0
2011-01-10 09:55:00,28.88,28.9,28.74,28.79,34100.0,24.3693,24.3862,24.2512,24.2934,34100.0
2011-01-10 10:00:00,28.78,28.85,28.76,28.81,37400.0,24.2849,24.344,24.2681,24.3103,37400.0
2011-01-10 10:05:00,28.82,28.82,28.68,28.78,31500.0,24.3187,24.3187,24.2006,24.2849,31500.0
2011-01-10 10:10:00,28.79,28.86,28.77,28.83,28500.0,24.2934,24.3524,24.2765,24.3271,28500.0
2011-01-10 10:15:00,28.82,28.88,28.76,28.78,35300.0,24.3187,24.3693,24.2681,24.2849,35300.0
2011-01-10 10:20:00,28.79,28.91,28.79,28.89,32700.0,24.2934,24.3946,24.2934,24.3778,32700.0
2011-01-10 10:25:00,28.89,28.91,28.83,28.85,95000.0,24.3778,24.3946,24.3271,24.344,95000.0
2011-01-10 10:30:00,28.86,28.94,28.86,28.86,39700.0,24.3524,24.4199,24.3524,24.3524,39700.0
2011-01-10 10:35:00,28.85,28.88,28.78,28.78,27600.0,24.344,24.3693,24.2849,24.2849,27600.0
2011-01-10 10:40:00,28.79,28.83,28.77,28.78,39100.0,24.2934,24.3271,24.2765,24.2849,39100.0
2011-01-10 10:45:00,28.79,28.81,28.76,28.79,39500.0,24.2934,24.3103,24.2681,24.2934,39500.0
2011-01-10 10:50:00,28.79,28.79,28.75,28.76,32800.0,24.2934,24.2934,24.2596,24.2681,32800.0
2011-01-10 10:55:00,28.75,28.76,28.59,28.61,125000.0,24.2596,24.2681,24.1246,24.1415,125000.0
2011-01-10 11:00:00,28.61,28.7,28.59,28.59,40500.0,24.1415,24.2174,24.1246,24.1246,40500.0
2011-01-10 11:05:00,28.59,28.62,28.55,28.61,31200.0,24.1246,24.1499,24.0909,24.1415,31200.0
2011-01-10 11:10:00,28.62,28.67,28.59,28.63,25900.0,24.1499,24.1921,24.1246,24.1584,25900.0
2011-01-10 11:15:00,28.64,28.67,28.56,28.63,35800.0,24.1668,24.1921,24.0993,24.1584,35800.0
2011-01-10 11:20:00,28.63,28.64,28.59,28.61,26900.0,24.1584,24.1668,24.1246,24.1415,26900.0
2011-01-10 11:25:00,28.61,28.73,28.6,28.69,24300.0,24.1415,24.2427,24.1331,24.209,24300.0
2011-01-10 11:30:00,28.69,28.69,28.58,28.61,26000.0,24.209,24.209,24.1162,24.1415,26000.0
2011-01-10 11:35:00,28.62,28.68,28.62,28.68,13600.0,24.1499,24.2006,24.1499,24.2006,13600.0
2011-01-10 11:40:00,28.68,28.75,28.67,28.74,21500.0,24.2006,24.2596,24.1921,24.2512,21500.0
2011-01-10 11:45:00,28.74,28.76,28.71,28.73,11000.0,24.2512,24.2681,24.2259,24.2427,11000.0
2011-01-10 11:50:00,28.75,28.84,28.73,28.83,17000.0,24.2596,24.3356,24.2427,24.3271,17000.0
2011-01-10 11:55:00,28.82,28.84,28.8,28.82,13000.0,24.3187,24.3356,24.3018,24.3187,13000.0
2011-01-10 12:00:00,28.82,28.84,28.8,28.81,11900.0,24.3187,24.3356,24.3018,24.3103,11900.0
2011-01-10 12:05:00,28.81,28.81,28.77,28.78,69000.0,24.3103,24.3103,24.2765,24.2849,69000.0
2011-01-10 12:10:00,28.77,28.78,28.71,28.71,15500.0,24.2765,24.2849,24.2259,24.2259,15500.0
2011-01-10 12:15:00,28.71,28.71,28.65,28.67,24300.0,24.2259,24.2259,24.1752,24.1921,24300.0
2011-01-10 12:20:00,28.66,28.69,28.64,28.69,16100.0,24.1837,24.209,24.1668,24.209,16100.0
2011-01-10 12:25:00,28.7,28.75,28.7,28.72,15300.0,24.2174,24.2596,24.2174,24.2343,15300.0
2011-01-10 12:30:00,28.73,28.73,28.7,28.71,12100.0,24.2427,24.2427,24.2174,24.2259,12100.0
2011-01-10 12:35:00,28.72,28.75,28.68,28.7,13000.0,24.2343,24.2596,24.2006,24.2174,13000.0
2011-01-10 12:40:00,28.7,28.75,28.7,28.74,15000.0,24.2174,24.2596,24.2174,24.2512,15000.0
2011-01-10 12:45:00,28.74,28.74,28.68,28.7,15300.0,24.2512,24.2512,24.2006,24.2174,15300.0
2011-01-10 12:50:00,28.7,28.75,28.7,28.72,13300.0,24.2174,24.2596,24.2174,24.2343,13300.0
2011-01-10 12:55:00,28.73,28.73,28.68,28.72,11100.0,24.2427,24.2427,24.2006,24.2343,11100.0
2011-01-10 13:00:00,28.71,28.75,28.71,28.75,13200.0,24.2259,24.2596,24.2259,24.2596,13200.0
2011-01-10 13:05:00,28.75,28.81,28.74,28.74,25600.0,24.2596,24.3103,24.2512,24.2512,25600.0
2011-01-10 13:10:00,28.75,28.75,28.72,28.74,9600.0,24.2596,24.2596,24.2343,24.2512,9600.0
2011-01-10 13:15:00,28.74,28.76,28.72,28.72,12600.0,24.2512,24.2681,24.2343,24.2343,12600.0
2011-01-10 13:20:00,28.72,28.78,28.7,28.78,10800.0,24.2343,24.2849,24.2174,24.2849,10800.0
2011-01-10 13:25:00,28.78,28.81,28.77,28.77,15500.0,24.2849,24.3103,24.2765,24.2765,15500.0
2011-01-10 13:30:00,28.77,28.79,28.76,28.77,9600.0,24.2765,24.2934,24.2681,24.2765,9600.0
2011-01-10 13:35:00,28.77,28.77,28.75,28.76,65400.0,24.2765,24.2765,24.2596,24.2681,65400.0
2011-01-10 13:40:00,28.76,28.8,28.75,28.8,12400.0,24.2681,24.3018,24.2596,24.3018,12400.0
2011-01-10 13:45:00,28.79,28.8,28.79,28.8,5300.0,24.2934,24.3018,24.2934,24.3018,5300.0
2011-01-10 13:50:00,28.79,28.81,28.79,28.81,10800.0,24.2934,24.3103,24.2934,24.3103,10800.0
2011-01-10 13:55:00,28.81,28.83,28.8,28.82,20400.0,24.3103,24.3271,24.3018,24.3187,20400.0
2011-01-10 14:00:00,28.83,28.84,28.78,28.79,26600.0,24.3271,24.3356,24.2849,24.2934,26600.0
2011-01-10 14:05:00,28.78,28.78,28.75,28.75,27800.0,24.2849,24.2849,24.2596,24.2596,27800.0
2011-01-10 14:10:00,28.75,28.77,28.75,28.76,27800.0,24.2596,24.2765,24.2596,24.2681,27800.0
2011-01-10 14:15:00,28.75,28.76,28.73,28.74,21600.0,24.2596,24.2681,24.2427,24.2512,21600.0
2011-01-10 14:20:00,28.74,28.74,28.73,28.74,5200.0,24.2512,24.2512,24.2427,24.2512,5200.0
2011-01-10 14:25:00,28.74,28.77,28.73,28.77,21800.0,24.2512,24.2765,24.2427,24.2765,21800.0
2011-01-10 14:30:00,28.77,28.78,28.75,28.77,23500.0,24.2765,24.2849,24.2596,24.2765,23500.0
2011-01-10 14:35:00,28.77,28.81,28.77,28.79,18300.0,24.2765,24.3103,24.2765,24.2934,18300.0
2011-01-10 14:40:00,28.78,28.79,28.75,28.78,15200.0,24.2849,24.2934,24.2596,24.2849,15200.0
2011-01-10 14:45:00,28.79,28.79,28.75,28.76,12700.0,24.2934,24.2934,24.2596,24.2681,12700.0
2011-01-10 14:50:00,28.76,28.76,28.75,28.75,11300.0,24.2681,24.2681,24.2596,24.2596,11300.0
2011-01-10 14:55:00,28.75,28.8,28.73,28.74,51800.0,24.2596,24.3018,24.2427,24.2512,51800.0
2011-01-10 15:00:00,28.74,28.76,28.73,28.76,17900.0,24.2512,24.2681,24.2427,24.2681,17900.0
2011-01-10 15:05:00,28.76,28.83,28.76,28.78,80200.0,24.2681,24.3271,24.2681,24.2849,80200.0
2011-01-10 15:10:00,28.79,28.8,28.78,28.79,11900.0,24.2934,24.3018,24.2849,24.2934,11900.0
2011-01-10 15:15:00,28.79,28.8,28.79,28.8,12700.0,24.2934,24.3018,24.2934,24.3018,12700.0
2011-01-10 15:20:00,28.8,28.8,28.78,28.8,64000.0,24.3018,24.3018,24.2849,24.3018,64000.0
2011-01-10 15:25:00,28.8,28.83,28.79,28.83,42000.0,24.3018,24.3271,24.2934,24.3271,42000.0
2011-01-10 15:30:00,28.83,28.84,28.83,28.83,26400.0,24.3271,24.3356,24.3271,24.3271,26400.0
2011-01-10 15:35:00,28.84,28.84,28.83,28.83,29500.0,24.3356,24.3356,24.3271,24.3271,29500.0
2011-01-10 15:40:00,28.83,28.85,28.82,28.83,47300.0,24.3271,24.344,24.3187,24.3271,47300.0
2011-01-10 15:45:00,28.83,28.83,28.76,28.76,122400.0,24.3271,24.3271,24.2681,24.2681,122400.0
2011-01-10 15:50:00,28.77,28.78,28.74,28.74,81600.0,24.2765,24.2849,24.2512,24.2512,81600.0
2011-01-10 15:55:00,28.75,28.75,28.71,28.71,232100.0,24.2596,24.2596,24.2259,24.2259,232100.0
2011-01-11 09:30:00,28.87,28.94,28.73,28.86,25000.0,24.3609,24.4199,24.2427,24.3524,25000.0
2011-01-11 09:35:00,28.86,28.96,28.78,28.88,46300.0,24.3524,24.4368,24.2849,24.3693,46300.0
2011-01-11 09:40:00,28.9,29.0,28.87,28.94,37300.0,24.3862,24.4706,24.3609,24.4199,37300.0
2011-01-11 09:45:00,28.93,28.93,28.79,28.85,57800.0,24.4115,24.4115,24.2934,24.344,57800.0
2011-01-11 09:50:00,28.83,28.9,28.83,28.87,26300.0,24.3271,24.3862,24.3271,24.3609,26300.0
2011-01-11 09:55:00,28.87,28.89,28.81,28.84,16800.0,24.3609,24.3778,24.3103,24.3356,16800.0
2011-01-11 10:00:00,28.83,28.9,28.8,28.83,32800.0,24.3271,24.3862,24.3018,24.3271,32800.0
2011-01-11 10:05:00,28.82,28.84,28.8,28.81,13700.0,24.3187,24.3356,24.3018,24.3103,13700.0
2011-01-11 10:10:00,28.81,28.83,28.75,28.75,19500.0,24.3103,24.3271,24.2596,24.2596,19500.0
2011-01-11 10:15:00,28.75,28.76,28.65,28.7,33000.0,24.2596,24.2681,24.1752,24.2174,33000.0
2011-01-11 10:20:00,28.7,28.72,28.68,28.72,14600.0,24.2174,24.2343,24.2006,24.2343,14600.0
2011-01-11 10:25:00,28.71,28.76,28.71,28.74,12000.0,24.2259,24.2681,24.2259,24.2512,12000.0
2011-01-11 10:30:00,28.75,28.8,28.74,28.78,24400.0,24.2596,24.3018,24.2512,24.2849,24400.0
2011-01-11 10:35:00,28.77,28.77,28.7,28.72,24000.0,24.2765,24.2765,24.2174,24.2343,24000.0
2011-01-11 10:40:00,28.72,28.78,28.72,28.77,8300.0,24.2343,24.2849,24.2343,24.2765,8300.0
2011-01-11 10:45:00,28.77,28.82,28.77,28.82,18600.0,24.2765,24.3187,24.2765,24.3187,18600.0
2011-01-11 10:50:00,28.81,28.85,28.81,28.85,9600.0,24.3103,24.344,24.3103,24.344,9600.0
2011-01-11 10:55:00,28.85,28.86,28.81,28.81,13200.0,24.344,24.3524,24.3103,24.3103,13200.0
2011-01-11 11:00:00,28.81,28.84,28.79,28.82,23400.0,24.3103,24.3356,24.2934,24.3187,23400.0
2011-01-11 11:05:00,28.83,28.88,28.83,28.88,13100.0,24.3271,24.3693,24.3271,24.3693,13100.0
2011-01-11 11:10:00,28.88,28.88,28.82,28.82,14700.0,24.3693,24.3693,24.3187,24.3187,14700.0
2011-01-11 11:15:00,28.82,28.82,28.75,28.75,14700.0,24.3187,24.3187,24.2596,24.2596,14700.0
2011-01-11 11:20:00,28.75,28.82,28.75,28.82,13300.0,24.2596,24.3187,24.2596,24.3187,13300.0
2011-01-11 11:25:00,28.82,28.84,28.82,28.82,11900.0,24.3187,24.3356,24.3187,24.3187,11900.0
2011-01-11 11:30:00,28.83,28.84,28.81,28.82,22700.0,24.3271,24.3356,24.3103,24.3187,22700.0
2011-01-11 11:35:00,28.82,28.84,28.82,28.82,21100.0,24.3187,24.3356,24.3187,24.3187,21100.0
2011-01-11 11:40:00,28.82,28.84,28.8,28.81,28200.0,24.3187,24.3356,24.3018,24.3103,28200.0
2011-01-11 11:45:00,28.8,28.81,28.78,28.79,10300.0,24.3018,24.3103,24.2849,24.2934,10300.0
2011-01-11 11:50:00,28.8,28.8,28.78,28.79,8700.0,24.3018,24.3018,24.2849,24.2934,8700.0
2011-01-11 11:55:00,28.79,28.82,28.79,28.81,10400.0,24.2934,24.3187,24.2934,24.3103,10400.0
2011-01-11 12:00:00,28.8,28.86,28.8,28.86,54900.0,24.3018,24.3524,24.3018,24.3524,54900.0
2011-01-11 12:05:00,28.87,28.88,28.85,28.85,8100.0,24.3609,24.3693,24.344,24.344,8100.0
2011-01-11 12:10:00,28.85,28.89,28.85,28.89,9300.0,24.344,24.3778,24.344,24.3778,9300.0
2011-01-11 12:15:00,28.88,28.9,28.88,28.9,7300.0,24.3693,24.3862,24.3693,24.3862,7300.0
2011-01-11 12:20:00,28.9,28.93,28.89,28.93,21700.0,24.3862,24.4115,24.3778,24.4115,21700.0
2011-01-11 12:25:00,28.93,28.93,28.92,28.93,6500.0,24.4115,24.4115,24.4031,24.4115,6500.0
2011-01-11 12:30:00,28.92,28.92,28.9,28.9,13000.0,24.4031,24.4031,24.3862,24.3862,13000.0
2011-01-11 12:35:00,28.9,28.92,28.9,28.91,7700.0,24.3862,24.4031,24.3862,24.3946,7700.0
2011-01-11 12:40:00,28.91,28.92,28.9,28.9,5300.0,24.3946,24.4031,24.3862,24.3862,5300.0
2011-01-11 12:45:00,28.9,28.9,28.84,28.84,25800.0,24.3862,24.3862,24.3356,24.3356,25800.0
2011-01-11 12:50:00,28.84,28.87,28.84,28.86,14900.0,24.3356,24.3609,24.3356,24.3524,14900.0
2011-01-11 12:55:00,28.86,28.87,28.82,28.83,11100.0,24.3524,24.3609,24.3187,24.3271,11100.0
2011-01-11 13:00:00,28.83,28.84,28.8,28.81,21800.0,24.3271,24.3356,24.3018,24.3103,21800.0
2011-01-11 13:05:00,28.8,28.81,28.74,28.76,24600.0,24.3018,24.3103,24.2512,24.2681,24600.0
2011-01-11 13:10:00,28.76,28.76,28.68,28.7,34700.0,24.2681,24.2681,24.2006,24.2174,34700.0
2011-01-11 13:15:00,28.71,28.78,28.69,28.77,32100.0,24.2259,24.2849,24.209,24.2765,32100.0
2011-01-11 13:20:00,28.77,28.81,28.76,28.8,9600.0,24.2765,24.3103,24.2681,24.3018,9600.0
2011-01-11 13:25:00,28.8,28.81,28.78,28.79,21000.0,24.3018,24.3103,24.2849,24.2934,21000.0
2011-01-11 13:30:00,28.78,28.8,28.76,28.8,13300.0,24.2849,24.3018,24.2681,24.3018,13300.0
2011-01-11 13:35:00,28.79,28.8,28.78,28.78,9200.0,24.2934,24.3018,24.2849,24.2849,9200.0
2011-01-11 13:40:00,28.78,28.8,28.77,28.77,22900.0,24.2849,24.3018,24.2765,24.2765,22900.0
2011-01-11 13:45:00,28.78,28.78,28.75,28.75,13300.0,24.2849,24.2849,24.2596,24.2596,13300.0
2011-01-11 13:50:00,28.75,28.76,28.75,28.75,7700.0,24.2596,24.2681,24.2596,24.2596,7700.0
2011-01-11 13:55:00,28.74,28.75,28.65,28.65,37700.0,24.2512,24.2596,24.1752,24.1752,37700.0
2011-01-11 14:00:00,28.66,28.7,28.59,28.64,80800.0,24.1837,24.2174,24.1246,24.1668,80800.0
2011-01-11 14:05:00,28.64,28.64,28.54,28.55,56800.0,24.1668,24.1668,24.0824,24.0909,56800.0
2011-01-11 14:10:00,28.55,28.58,28.54,28.58,13800.0,24.0909,24.1162,24.0824,24.1162,13800.0
2011-01-11 14:15:00,28.58,28.59,28.57,28.59,17100.0,24.1162,24.1246,24.1077,24.1246,17100.0
2011-01-11 14:20:00,28.59,28.6,28.58,28.59,8700.0,24.1246,24.1331,24.1162,24.1246,8700.0
2011-01-11 14:25:00,28.6,28.6,28.59,28.6,18900.0,24.1331,24.1331,24.1246,24.1331,18900.0
2011-01-11 14:30:00,28.6,28.61,28.59,28.59,25200.0,24.1331,24.1415,24.1246,24.1246,25200.0
2011-01-11 14:35:00,28.6,28.6,28.59,28.6,20400.0,24.1331,24.1331,24.1246,24.1331,20400.0
2011-01-11 14:40:00,28.59,28.6,28.56,28.56,25700.0,24.1246,24.1331,24.0993,24.0993,25700.0
2011-01-11 14:45:00,28.57,28.57,28.56,28.56,11300.0,24.1077,24.1077,24.0993,24.0993,11300.0
2011-01-11 14:50:00,28.56,28.57,28.54,28.54,30700.0,24.0993,24.1077,24.0824,24.0824,30700.0
2011-01-11 14:55:00,28.54,28.57,28.54,28.56,49300.0,24.0824,24.1077,24.0824,24.0993,49300.0
2011-01-11 15:00:00,28.56,28.57,28.55,28.56,28900.0,24.0993,24.1077,24.0909,24.0993,28900.0
2011-01-11 15:05:00,28.57,28.61,28.56,28.61,37400.0,24.1077,24.1415,24.0993,24.1415,37400.0
2011-01-11 15:10:00,28.61,28.61,28.57,28.57,54400.0,24.1415,24.1415,24.1077,24.1077,54400.0
2011-01-11 15:15:00,28.57,28.59,28.55,28.59,15100.0,24.1077,24.1246,24.0909,24.1246,15100.0
2011-01-11 15:20:00,28.59,28.61,28.58,28.61,16200.0,24.1246,24.1415,24.1162,24.1415,16200.0
2011-01-11 15:25:00,28.61,28.66,28.6,28.66,29000.0,24.1415,24.1837,24.1331,24.1837,29000.0
2011-01-11 15:30:00,28.65,28.66,28.63,28.64,20200.0,24.1752,24.1837,24.1584,24.1668,20200.0
2011-01-11 15:35:00,28.64,28.69,28.64,28.68,20300.0,24.1668,24.209,24.1668,24.2006,20300.0
2011-01-11 15:40:00,28.69,28.71,28.67,28.7,53000.0,24.209,24.2259,24.1921,24.2174,53000.0
2011-01-11 15:45:00,28.71,28.72,28.68,28.68,38500.0,24.2259,24.2343,24.2006,24.2006,38500.0
2011-01-11 15:50:00,28.69,28.69,28.65,28.65,48100.0,24.209,24.209,24.1752,24.1752,48100.0
2011-01-11 15:55:00,28.66,28.69,28.65,28.67,118400.0,24.1837,24.209,24.1752,24.1921,118400.0
2011-01-12 09:30:00,28.86,29.04,28.86,29.01,19600.0,24.3524,24.5043,24.3524,24.479,19600.0
2011-01-12 09:35:00,29.01,29.1,28.95,28.96,34200.0,24.479,24.555,24.4284,24.4368,34200.0
2011-01-12 09:40:00,28.97,29.16,28.97,29.1,44800.0,24.4453,24.6056,24.4453,24.555,44800.0
2011-01-12 09:45:00,29.08,29.12,29.08,29.1,15700.0,24.5381,24.5718,24.5381,24.555,15700.0
2011-01-12 09:50:00,29.1,29.15,29.1,29.1,15800.0,24.555,24.5971,24.555,24.555,15800.0
2011-01-12 09:55:00,29.1,29.11,28.97,29.08,34600.0,24.555,24.5634,24.4453,24.5381,34600.0
2011-01-12 10:00:00,29.08,29.11,29.05,29.06,23000.0,24.5381,24.5634,24.5128,24.5212,23000.0
2011-01-12 10:05:00,29.06,29.09,29.06,29.08,14700.0,24.5212,24.5465,24.5212,24.5381,14700.0
2011-01-12 10:10:00,29.07,29.07,29.02,29.02,36500.0,24.5296,24.5296,24.4875,24.4875,36500.0
2011-01-12 10:15:00,29.02,29.05,28.96,28.96,28200.0,24.4875,24.5128,24.4368,24.4368,28200.0
2011-01-12 10:20:00,28.96,28.98,28.96,28.98,9000.0,24.4368,24.4537,24.4368,24.4537,9000.0
2011-01-12 10:25:00,28.98,28.98,28.97,28.97,16100.0,24.4537,24.4537,24.4453,24.4453,16100.0
2011-01-12 10:30:00,28.97,28.99,28.97,28.98,7500.0,24.4453,24.4621,24.4453,24.4537,7500.0
2011-01-12 10:35:00,28.98,29.05,28.97,29.05,53900.0,24.4537,24.5128,24.4453,24.5128,53900.0
2011-01-12 10:40:00,29.05,29.05,29.03,29.04,10600.0,24.5128,24.5128,24.4959,24.5043,10600.0
2011-01-12 10:45:00,29.03,29.05,29.0,29.0,37000.0,24.4959,24.5128,24.4706,24.4706,37000.0
2011-01-12 10:50:00,29.0,29.01,28.97,29.0,174800.0,24.4706,24.479,24.4453,24.4706,174800.0
2011-01-12 10:55:00,29.0,29.01,28.97,28.99,27900.0,24.4706,24.479,24.4453,24.4621,27900.0
2011-01-12 11:00:00,28.99,29.01,28.98,28.99,16300.0,24.4621,24.479,24.4537,24.4621,16300.0
2011-01-12 11:05:00,28.99,29.0,28.97,28.98,12000.0,24.4621,24.4706,24.4453,24.4537,12000.0
2011-01-12 11:10:00,28.99,28.99,28.97,28.99,16400.0,24.4621,24.4621,24.4453,24.4621,16400.0
2011-01-12 11:15:00,28.99,28.99,28.98,28.99,15900.0,24.4621,24.4621,24.4537,24.4621,15900.0
2011-01-12 11:20:00,28.99,28.99,28.98,28.99,4900.0,24.4621,24.4621,24.4537,24.4621,4900.0
2011-01-12 11:25:00,28.99,28.99,28.96,28.98,9900.0,24.4621,24.4621,24.4368,24.4537,9900.0
2011-01-12 11:30:00,28.98,28.99,28.98,28.99,4200.0,24.4537,24.4621,24.4537,24.4621,4200.0
2011-01-12 11:35:00,28.99,29.0,28.96,28.97,15100.0,24.4621,24.4706,24.4368,24.4453,15100.0
2011-01-12 11:40:00,28.97,29.0,28.97,29.0,8800.0,24.4453,24.4706,24.4453,24.4706,8800.0
2011-01-12 11:45:00,28.99,29.0,28.99,29.0,9700.0,24.4621,24.4706,24.4621,24.4706,9700.0
2011-01-12 11:50:00,28.99,29.0,28.98,28.98,4300.0,24.4621,24.4706,24.4537,24.4537,4300.0
2011-01-12 11:55:00,28.98,29.0,28.98,28.99,3600.0,24.4537,24.4706,24.4537,24.4621,3600.0
2011-01-12 12:00:00,28.98,28.99,28.96,28.96,6400.0,24.4537,24.4621,24.4368,24.4368,6400.0
2011-01-12 12:05:00,28.97,28.98,28.96,28.98,10600.0,24.4453,24.4537,24.4368,24.4537,10600.0
2011-01-12 12:10:00,28.98,28.98,28.96,28.98,8500.0,24.4537,24.4537,24.4368,24.4537,8500.0
2011-01-12 12:15:00,28.98,28.98,28.95,28.98,17600.0,24.4537,24.4537,24.4284,24.4537,17600.0
2011-01-12 12:20:00,28.98,28.98,28.94,28.95,27200.0,24.4537,24.4537,24.4199,24.4284,27200.0
2011-01-12 12:25:00,28.95,28.96,28.94,28.94,10000.0,24.4284,24.4368,24.4199,24.4199,10000.0
2011-01-12 12:30:00,28.95,28.97,28.94,28.97,13500.0,24.4284,24.4453,24.4199,24.4453,13500.0
2011-01-12 12:35:00,28.98,28.99,28.96,28.99,10000.0,24.4537,24.4621,24.4368,24.4621,10000.0
2011-01-12 12:40:00,28.99,28.99,28.95,28.95,4100.0,24.4621,24.4621,24.4284,24.4284,4100.0
2011-01-12 12:45:00,28.96,29.0,28.96,29.0,10400.0,24.4368,24.4706,24.4368,24.4706,10400.0
2011-01-12 12:50:00,29.0,29.0,28.99,29.0,13400.0,24.4706,24.4706,24.4621,24.4706,13400.0
2011-01-12 12:55:00,29.0,29.0,28.97,28.97,43000.0,24.4706,24.4706,24.4453,24.4453,43000.0
2011-01-12 13:00:00,28.96,29.0,28.96,29.0,36500.0,24.4368,24.4706,24.4368,24.4706,36500.0
2011-01-12 13:05:00,29.0,29.0,28.97,28.99,14100.0,24.4706,24.4706,24.4453,24.4621,14100.0
2011-01-12 13:10:00,28.99,29.01,28.99,29.0,6400.0,24.4621,24.479,24.4621,24.4706,6400.0
2011-01-12 13:15:00,29.01,29.05,29.0,29.05,19300.0,24.479,24.5128,24.4706,24.5128,19300.0
2011-01-12 13:20:00,29.05,29.06,29.05,29.05,2600.0,24.5128,24.5212,24.5128,24.5128,2600.0
2011-01-12 13:25:00,29.06,29.08,29.05,29.06,11400.0,24.5212,24.5381,24.5128,24.5212,11400.0
2011-01-12 13:30:00,29.05,29.06,29.05,29.05,2900.0,24.5128,24.5212,24.5128,24.5128,2900.0
2011-01-12 13:35:00,29.05,29.06,29.05,29.06,2300.0,24.5128,24.5212,24.5128,24.5212,2300.0
2011-01-12 13:40:00,29.06,29.06,29.02,29.03,11300.0,24.5212,24.5212,24.4875,24.4959,11300.0
2011-01-12 13:45:00,29.03,29.03,29.02,29.03,2100.0,24.4959,24.4959,24.4875,24.4959,2100.0
2011-01-12 13:50:00,29.03,29.05,29.02,29.05,11300.0,24.4959,24.5128,24.4875,24.5128,11300.0
2011-01-12 13:55:00,29.05,29.07,29.04,29.06,258300.0,24.5128,24.5296,24.5043,24.5212,258300.0
2011-01-12 14:00:00,29.06,29.06,29.04,29.05,9200.0,24.5212,24.5212,24.5043,24.5128,9200.0
2011-01-12 14:05:00,29.04,29.06,29.04,29.06,7500.0,24.5043,24.5212,24.5043,24.5212,7500.0
2011-01-12 14:10:00,29.05,29.06,29.02,29.02,72600.0,24.5128,24.5212,24.4875,24.4875,72600.0
2011-01-12 14:15:00,29.02,29.04,29.0,29.0,20700.0,24.4875,24.5043,24.4706,24.4706,20700.0
2011-01-12 14:20:00,29.0,29.0,28.99,29.0,18800.0,24.4706,24.4706,24.4621,24.4706,18800.0
2011-01-12 14:25:00,29.0,29.01,29.0,29.01,10700.0,24.4706,24.479,24.4706,24.479,10700.0
2011-01-12 14:30:00,29.01,29.01,28.98,28.99,9200.0,24.479,24.479,24.4537,24.4621,9200.0
2011-01-12 14:35:00,28.98,28.99,28.98,28.98,5500.0,24.4537,24.4621,24.4537,24.4537,5500.0
2011-01-12 14:40:00,28.98,28.99,28.98,28.98,4200.0,24.4537,24.4621,24.4537,24.4537,4200.0
2011-01-12 14:45:00,28.98,28.98,28.95,28.96,14300.0,24.4537,24.4537,24.4284,24.4368,14300.0
2011-01-12 14:50:00,28.96,28.98,28.95,28.97,8400.0,24.4368,24.4537,24.4284,24.4453,8400.0
2011-01-12 14:55:00,28.97,28.99,28.97,28.98,13900.0,24.4453,24.4621,24.4453,24.4537,13900.0
2011-01-12 15:00:00,28.98,29.0,28.98,28.99,16700.0,24.4537,24.4706,24.4537,24.4621,16700.0
2011-01-12 15:05:00,28.99,28.99,28.93,28.93,19800.0,24.4621,24.4621,24.4115,24.4115,19800.0
2011-01-12 15:10:00,28.93,28.94,28.9,28.9,10600.0,24.4115,24.4199,24.3862,24.3862,10600.0
2011-01-12 15:15:00,28.9,28.9,28.82,28.83,40400.0,24.3862,24.3862,24.3187,24.3271,40400.0
2011-01-12 15:20:00,28.83,28.84,28.82,28.84,24000.0,24.3271,24.3356,24.3187,24.3356,24000.0
2011-01-12 15:25:00,28.83,28.89,28.83,28.89,18100.0,24.3271,24.3778,24.3271,24.3778,18100.0
2011-01-12 15:30:00,28.89,28.95,28.88,28.93,39500.0,24.3778,24.4284,24.3693,24.4115,39500.0
2011-01-12 15:35:00,28.93,28.94,28.86,28.91,51100.0,24.4115,24.4199,24.3524,24.3946,51100.0
2011-01-12 15:40:00,28.91,28.96,28.9,28.92,99000.0,24.3946,24.4368,24.3862,24.4031,99000.0
2011-01-12 15:45:00,28.92,28.97,28.9,28.91,109700.0,24.4031,24.4453,24.3862,24.3946,109700.0
2011-01-12 15:50:00,28.91,28.97,28.9,28.97,34800.0,24.3946,24.4453,24.3862,24.4453,34800.0
2011-01-12 15:55:00,28.97,28.98,28.97,28.97,98800.0,24.4453,24.4537,24.4453,24.4453,98800.0
2011-01-13 09:30:00,28.97,29.08,28.9,28.95,196800.0,24.4453,24.5381,24.3862,24.4284,196800.0
2011-01-13 09:35:00,28.91,29.02,28.87,28.98,48500.0,24.3946,24.4875,24.3609,24.4537,48500.0
2011-01-13 09:40:00,28.98,29.14,28.97,29.1,128200.0,24.4537,24.5887,24.4453,24.555,128200.0
2011-01-13 09:45:00,29.11,29.33,29.1,29.3,102800.0,24.5634,24.749,24.555,24.7237,102800.0
2011-01-13 09:50:00,29.3,29.48,29.29,29.35,676000.0,24.7237,24.8756,24.7153,24.7659,676000.0
2011-01-13 09:55:00,29.36,29.37,29.2,29.25,121800.0,24.7743,24.7828,24.6393,24.6815,121800.0
2011-01-13 10:00:00,29.25,29.3,29.12,29.12,56500.0,24.6815,24.7237,24.5718,24.5718,56500.0
2011-01-13 10:05:00,29.11,29.11,28.99,28.99,52400.0,24.5634,24.5634,24.4621,24.4621,52400.0
2011-01-13 10:10:00,29.0,29.0,28.96,29.0,30600.0,24.4706,24.4706,24.4368,24.4706,30600.0
2011-01-13 10:15:00,28.99,29.0,28.96,28.99,13800.0,24.4621,24.4706,24.4368,24.4621,13800.0
2011-01-13 10:20:00,29.0,29.0,28.99,28.99,12200.0,24.4706,24.4706,24.4621,24.4621,12200.0
2011-01-13 10:25:00,29.0,29.05,28.97,29.0,76900.0,24.4706,24.5128,24.4453,24.4706,76900.0
2011-01-13 10:30:00,29.0,29.02,28.97,29.0,103600.0,24.4706,24.4875,24.4453,24.4706,103600.0
2011-01-13 10:35:00,28.99,29.0,28.98,28.99,34300.0,24.4621,24.4706,24.4537,24.4621,34300.0
2011-01-13 10:40:00,29.0,29.06,28.99,29.05,75000.0,24.4706,24.5212,24.4621,24.5128,75000.0
2011-01-13 10:45:00,29.04,29.05,28.85,28.86,99300.0,24.5043,24.5128,24.344,24.3524,99300.0
2011-01-13 10:50:00,28.86,28.88,28.82,28.86,31000.0,24.3524,24.3693,24.3187,24.3524,31000.0
2011-01-13 10:55:00,28.87,28.95,28.87,28.91,34100.0,24.3609,24.4284,24.3609,24.3946,34100.0
2011-01-13 11:00:00,28.91,28.92,28.82,28.83,39400.0,24.3946,24.4031,24.3187,24.3271,39400.0
2011-01-13 11:05:00,28.84,28.88,28.83,28.85,20700.0,24.3356,24.3693,24.3271,24.344,20700.0
2011-01-13 11:10:00,28.85,28.9,28.84,28.88,35800.0,24.344,24.3862,24.3356,24.3693,35800.0
2011-01-13 11:15:00,28.87,28.88,28.87,28.88,23000.0,24.3609,24.3693,24.3609,24.3693,23000.0
2011-01-13 11:20:00,28.88,28.98,28.88,28.98,94300.0,24.3693,24.4537,24.3693,24.4537,94300.0
2011-01-13 11:25:00,28.98,28.99,28.97,28.97,62700.0,24.4537,24.4621,24.4453,24.4453,62700.0
2011-01-13 11:30:00,28.97,29.04,28.96,29.04,23400.0,24.4453,24.5043,24.4368,24.5043,23400.0
2011-01-13 11:35:00,29.04,29.05,28.99,28.99,24200.0,24.5043,24.5128,24.4621,24.4621,24200.0
2011-01-13 11:40:00,29.0,29.01,28.98,29.0,17000.0,24.4706,24.479,24.4537,24.4706,17000.0
2011-01-13 11:45:00,29.0,29.01,28.97,28.99,11800.0,24.4706,24.479,24.4453,24.4621,11800.0
2011-01-13 11:50:00,28.99,29.02,28.99,29.0,66900.0,24.4621,24.4875,24.4621,24.4706,66900.0
2011-01-13 11:55:00,29.01,29.03,29.0,29.02,16200.0,24.479,24.4959,24.4706,24.4875,16200.0
2011-01-13 12:00:00,29.03,29.06,29.03,29.05,30400.0,24.4959,24.5212,24.4959,24.5128,30400.0
2011-01-13 12:05:00,29.03,29.03,28.99,29.0,17200.0,24.4959,24.4959,24.4621,24.4706,17200.0
2011-01-13 12:10:00,29.0,29.02,29.0,29.0,7900.0,24.4706,24.4875,24.4706,24.4706,7900.0
2011-01-13 12:15:00,29.0,29.04,29.0,29.0,12900.0,24.4706,24.5043,24.4706,24.4706,12900.0
2011-01-13 12:20:00,29.0,29.0,28.98,28.98,16400.0,24.4706,24.4706,24.4537,24.4537,16400.0
2011-01-13 12:25:00,28.98,29.01,28.98,29.0,4700.0,24.4537,24.479,24.4537,24.4706,4700.0
2011-01-13 12:30:00,29.0,29.0,28.99,28.99,3900.0,24.4706,24.4706,24.4621,24.4621,3900.0
2011-01-13 12:35:00,29.0,29.01,28.99,28.99,12500.0,24.4706,24.479,24.4621,24.4621,12500.0
2011-01-13 12:40:00,29.0,29.02,28.99,29.01,9000.0,24.4706,24.4875,24.4621,24.479,9000.0
2011-01-13 12:45:00,29.01,29.03,28.99,29.0,18500.0,24.479,24.4959,24.4621,24.4706,18500.0
2011-01-13 12:50:00,29.0,29.01,28.99,29.01,9000.0,24.4706,24.479,24.4621,24.479,9000.0
2011-01-13 12:55:00,29.02,29.04,28.99,29.01,99200.0,24.4875,24.5043,24.4621,24.479,99200.0
2011-01-13 13:00:00,29.0,29.01,28.98,29.0,83100.0,24.4706,24.479,24.4537,24.4706,83100.0
2011-01-13 13:05:00,29.0,29.03,28.99,29.01,18600.0,24.4706,24.4959,24.4621,24.479,18600.0
2011-01-13 13:10:00,29.03,29.04,29.0,29.01,37500.0,24.4959,24.5043,24.4706,24.479,37500.0
2011-01-13 13:15:00,29.02,29.03,28.99,29.02,11900.0,24.4875,24.4959,24.4621,24.4875,11900.0
2011-01-13 13:20:00,29.01,29.02,29.0,29.0,6400.0,24.479,24.4875,24.4706,24.4706,6400.0
2011-01-13 13:25:00,29.01,29.04,29.0,29.0,26500.0,24.479,24.5043,24.4706,24.4706,26500.0
2011-01-13 13:30:00,29.0,29.02,29.0,29.0,8800.0,24.4706,24.4875,24.4706,24.4706,8800.0
2011-01-13 13:35:00,29.0,29.01,29.0,29.0,5300.0,24.4706,24.479,24.4706,24.4706,5300.0
2011-01-13 13:40:00,29.0,29.01,28.97,28.99,18900.0,24.4706,24.479,24.4453,24.4621,18900.0
2011-01-13 13:45:00,29.01,29.01,28.98,28.99,11600.0,24.479,24.479,24.4537,24.4621,11600.0
2011-01-13 13:50:00,28.99,29.01,28.99,29.01,14400.0,24.4621,24.479,24.4621,24.479,14400.0
2011-01-13 13:55:00,29.01,29.01,28.99,29.0,11500.0,24.479,24.479,24.4621,24.4706,11500.0
2011-01-13 14:00:00,29.01,29.01,29.0,29.0,3000.0,24.479,24.479,24.4706,24.4706,3000.0
2011-01-13 14:05:00,29.01,29.01,28.95,28.96,37400.0,24.479,24.479,24.4284,24.4368,37400.0
2011-01-13 14:10:00,28.96,28.96,28.9,28.9,21800.0,24.4368,24.4368,24.3862,24.3862,21800.0
2011-01-13 14:15:00,28.91,28.94,28.91,28.94,6700.0,24.3946,24.4199,24.3946,24.4199,6700.0
2011-01-13 14:20:00,28.94,28.98,28.94,28.97,6400.0,24.4199,24.4537,24.4199,24.4453,6400.0
2011-01-13 14:25:00,28.98,28.98,28.89,28.91,46900.0,24.4537,24.4537,24.3778,24.3946,46900.0
2011-01-13 14:30:00,28.92,28.98,28.92,28.98,9500.0,24.4031,24.4537,24.4031,24.4537,9500.0
2011-01-13 14:35:00,28.98,28.98,28.97,28.98,3500.0,24.4537,24.4537,24.4453,24.4537,3500.0
2011-01-13 14:40:00,28.97,28.99,28.97,28.99,5900.0,24.4453,24.4621,24.4453,24.4621,5900.0
2011-01-13 14:45:00,28.99,29.0,28.97,28.97,12800.0,24.4621,24.4706,24.4453,24.4453,12800.0
2011-01-13 14:50:00,28.97,28.98,28.89,28.89,42600.0,24.4453,24.4537,24.3778,24.3778,42600.0
2011-01-13 14:55:00,28.9,28.91,28.89,28.9,90200.0,24.3862,24.3946,24.3778,24.3862,90200.0
2011-01-13 15:00:00,28.9,28.91,28.89,28.9,35000.0,24.3862,24.3946,24.3778,24.3862,35000.0
2011-01-13 15:05:00,28.9,28.91,28.89,28.9,135300.0,24.3862,24.3946,24.3778,24.3862,135300.0
2011-01-13 15:10:00,28.91,28.97,28.9,28.97,32700.0,24.3946,24.4453,24.3862,24.4453,32700.0
2011-01-13 15:15:00,28.97,29.0,28.96,28.98,32900.0,24.4453,24.4706,24.4368,24.4537,32900.0
2011-01-13 15:20:00,28.99,29.0,28.99,29.0,28900.0,24.4621,24.4706,24.4621,24.4706,28900.0
2011-01-13 15:25:00,28.99,29.0,28.97,28.98,61300.0,24.4621,24.4706,24.4453,24.4537,61300.0
2011-01-13 15:30:00,28.98,29.01,28.98,28.99,67500.0,24.4537,24.479,24.4537,24.4621,67500.0
2011-01-13 15:35:00,28.99,29.0,28.98,28.98,43000.0,24.4621,24.4706,24.4537,24.4537,43000.0
2011-01-13 15:40:00,28.99,28.99,28.94,28.95,67800.0,24.4621,24.4621,24.4199,24.4284,67800.0
2011-01-13 15:45:00,28.95,28.97,28.94,28.94,148200.0,24.4284,24.4453,24.4199,24.4199,148200.0
2011-01-13 15:50:00,28.94,28.95,28.94,28.95,42800.0,24.4199,24.4284,24.4199,24.4284,42800.0
2011-01-13 15:55:00,28.95,28.96,28.93,28.94,205300.0,24.4284,24.4368,24.4115,24.4199,205300.0
2011-01-14 09:30:00,28.84,29.08,28.84,28.95,40600.0,24.3356,24.5381,24.3356,24.4284,40600.0
2011-01-14 09:35:00,28.95,29.06,28.94,28.96,33100.0,24.4284,24.5212,24.4199,24.4368,33100.0
2011-01-14 09:40:00,28.97,29.03,28.96,29.01,43200.0,24.4453,24.4959,24.4368,24.479,43200.0
2011-01-14 09:45:00,29.0,29.04,28.99,29.0,35700.0,24.4706,24.5043,24.4621,24.4706,35700.0
2011-01-14 09:50:00,28.99,29.06,28.98,28.99,294600.0,24.4621,24.5212,24.4537,24.4621,294600.0
2011-01-14 09:55:00,28.98,29.09,28.92,29.09,46600.0,24.4537,24.5465,24.4031,24.5465,46600.0
2011-01-14 10:00:00,29.06,29.1,28.97,28.99,52900.0,24.5212,24.555,24.4453,24.4621,52900.0
2011-01-14 10:05:00,29.02,29.02,28.92,28.94,33000.0,24.4875,24.4875,24.4031,24.4199,33000.0
2011-01-14 10:10:00,28.95,29.01,28.93,29.0,40100.0,24.4284,24.479,24.4115,24.4706,40100.0
2011-01-14 10:15:00,29.0,29.02,28.97,29.01,23800.0,24.4706,24.4875,24.4453,24.479,23800.0
2011-01-14 10:20:00,29.02,29.03,28.99,29.0,24000.0,24.4875,24.4959,24.4621,24.4706,24000.0
2011-01-14 10:25:00,28.99,29.04,28.98,28.99,34100.0,24.4621,24.5043,24.4537,24.4621,34100.0
2011-01-14 10:30:00,28.98,29.03,28.97,29.0,23600.0,24.4537,24.4959,24.4453,24.4706,23600.0
2011-01-14 10:35:00,29.02,29.04,29.0,29.0,25300.0,24.4875,24.5043,24.4706,24.4706,25300.0
2011-01-14 10:40:00,28.99,29.01,28.98,28.99,17200.0,24.4621,24.479,24.4537,24.4621,17200.0
2011-01-14 10:45:00,28.99,29.02,28.98,28.99,21400.0,24.4621,24.4875,24.4537,24.4621,21400.0
2011-01-14 10:50:00,29.0,29.01,28.98,29.0,9500.0,24.4706,24.479,24.4537,24.4706,9500.0
2011-01-14 10:55:00,29.0,29.0,28.98,28.99,9900.0,24.4706,24.4706,24.4537,24.4621,9900.0
2011-01-14 11:00:00,28.99,29.0,28.99,29.0,7100.0,24.4621,24.4706,24.4621,24.4706,7100.0
2011-01-14 11:05:00,29.0,29.01,28.99,29.0,31400.0,24.4706,24.479,24.4621,24.4706,31400.0
2011-01-14 11:10:00,29.0,29.01,28.97,28.98,34300.0,24.4706,24.479,24.4453,24.4537,34300.0
2011-01-14 11:15:00,28.98,29.0,28.98,28.99,5400.0,24.4537,24.4706,24.4537,24.4621,5400.0
2011-01-14 11:20:00,28.99,29.01,28.98,28.98,22700.0,24.4621,24.479,24.4537,24.4537,22700.0
2011-01-14 11:25:00,28.98,29.0,28.98,28.99,10700.0,24.4537,24.4706,24.4537,24.4621,10700.0
2011-01-14 11:30:00,29.0,29.02,28.99,29.0,15800.0,24.4706,24.4875,24.4621,24.4706,15800.0
2011-01-14 11:35:00,29.0,29.0,28.98,28.99,18300.0,24.4706,24.4706,24.4537,24.4621,18300.0
2011-01-14 11:40:00,28.99,29.0,28.99,28.99,7500.0,24.4621,24.4706,24.4621,24.4621,7500.0
2011-01-14 11:45:00,29.0,29.01,28.99,29.01,17200.0,24.4706,24.479,24.4621,24.479,17200.0
2011-01-14 11:50:00,29.01,29.01,28.97,28.98,16400.0,24.479,24.479,24.4453,24.4537,16400.0
2011-01-14 11:55:00,28.98,29.0,28.97,29.0,10600.0,24.4537,24.4706,24.4453,24.4706,10600.0
2011-01-14 12:00:00,28.99,28.99,28.98,28.98,12700.0,24.4621,24.4621,24.4537,24.4537,12700.0
2011-01-14 12:05:00,28.98,28.99,28.94,28.94,23400.0,24.4537,24.4621,24.4199,24.4199,23400.0
2011-01-14 12:10:00,28.94,28.99,28.94,28.99,11800.0,24.4199,24.4621,24.4199,24.4621,11800.0
2011-01-14 12:15:00,29.0,29.01,28.98,29.0,33000.0,24.4706,24.479,24.4537,24.4706,33000.0
2011-01-14 12:20:00,29.0,29.0,28.96,28.96,34800.0,24.4706,24.4706,24.4368,24.4368,34800.0
2011-01-14 12:25:00,28.96,28.97,28.95,28.96,16600.0,24.4368,24.4453,24.4284,24.4368,16600.0
2011-01-14 12:30:00,28.96,29.0,28.96,29.0,18900.0,24.4368,24.4706,24.4368,24.4706,18900.0
2011-01-14 12:35:00,28.99,29.0,28.97,28.97,17500.0,24.4621,24.4706,24.4453,24.4453,17500.0
2011-01-14 12:40:00,28.98,28.98,28.93,28.95,21300.0,24.4537,24.4537,24.4115,24.4284,21300.0
2011-01-14 12:45:00,28.94,28.95,28.92,28.95,17000.0,24.4199,24.4284,24.4031,24.4284,17000.0
2011-01-14 12:50:00,28.95,28.99,28.94,28.98,20200.0,24.4284,24.4621,24.4199,24.4537,20200.0
2011-01-14 12:55:00,28.99,28.99,28.93,28.94,15100.0,24.4621,24.4621,24.4115,24.4199,15100.0
2011-01-14 13:00:00,28.95,28.96,28.95,28.95,17000.0,24.4284,24.4368,24.4284,24.4284,17000.0
2011-01-14 13:05:00,28.96,28.99,28.96,28.99,12900.0,24.4368,24.4621,24.4368,24.4621,12900.0
2011-01-14 13:10:00,28.98,28.99,28.95,28.96,20100.0,24.4537,24.4621,24.4284,24.4368,20100.0
2011-01-14 13:15:00,28.96,28.98,28.96,28.97,10600.0,24.4368,24.4537,24.4368,24.4453,10600.0
2011-01-14 13:20:00,28.97,28.98,28.96,28.98,13400.0,24.4453,24.4537,24.4368,24.4537,13400.0
2011-01-14 13:25:00,28.98,29.0,28.98,28.98,13100.0,24.4537,24.4706,24.4537,24.4537,13100.0
2011-01-14 13:30:00,28.98,28.99,28.97,28.97,19400.0,24.4537,24.4621,24.4453,24.4453,19400.0
2011-01-14 13:35:00,28.97,28.97,28.95,28.96,6100.0,24.4453,24.4453,24.4284,24.4368,6100.0
2011-01-14 13:40:00,28.95,28.96,28.95,28.96,6500.0,24.4284,24.4368,24.4284,24.4368,6500.0
2011-01-14 13:45:00,28.96,28.96,28.95,28.95,5600.0,24.4368,24.4368,24.4284,24.4284,5600.0
2011-01-14 13:50:00,28.96,28.97,28.95,28.97,16100.0,24.4368,24.4453,24.4284,24.4453,16100.0
2011-01-14 13:55:00,28.97,28.99,28.96,28.99,17400.0,24.4453,24.4621,24.4368,24.4621,17400.0
2011-01-14 14:00:00,28.99,28.99,28.97,28.98,19800.0,24.4621,24.4621,24.4453,24.4537,19800.0
2011-01-14 14:05:00,28.98,28.99,28.95,28.99,21700.0,24.4537,24.4621,24.4284,24.4621,21700.0
2011-01-14 14:10:00,28.99,28.99,28.98,28.98,7700.0,24.4621,24.4621,24.4537,24.4537,7700.0
2011-01-14 14:15:00,28.99,28.99,28.97,28.97,10500.0,24.4621,24.4621,24.4453,24.4453,10500.0
2011-01-14 14:20:00,28.98,28.98,28.97,28.98,11300.0,24.4537,24.4537,24.4453,24.4537,11300.0
2011-01-14 14:25:00,28.98,28.98,28.97,28.97,8700.0,24.4537,24.4537,24.4453,24.4453,8700.0
2011-01-14 14:30:00,28.98,28.98,28.97,28.97,17900.0,24.4537,24.4537,24.4453,24.4453,17900.0
2011-01-14 14:35:00,28.98,28.98,28.95,28.95,33300.0,24.4537,24.4537,24.4284,24.4284,33300.0
2011-01-14 14:40:00,28.95,28.96,28.93,28.94,16300.0,24.4284,24.4368,24.4115,24.4199,16300.0
2011-01-14 14:45:00,28.94,29.0,28.9,28.94,46500.0,24.4199,24.4706,24.3862,24.4199,46500.0
2011-01-14 14:50:00,28.95,28.96,28.94,28.96,19500.0,24.4284,24.4368,24.4199,24.4368,19500.0
2011-01-14 14:55:00,28.97,28.97,28.94,28.95,27400.0,24.4453,24.4453,24.4199,24.4284,27400.0
2011-01-14 15:00:00,28.95,28.99,28.95,28.97,30000.0,24.4284,24.4621,24.4284,24.4453,30000.0
2011-01-14 15:05:00,28.97,28.98,28.94,28.94,14800.0,24.4453,24.4537,24.4199,24.4199,14800.0
2011-01-14 15:10:00,28.94,28.96,28.94,28.95,13200.0,24.4199,24.4368,24.4199,24.4284,13200.0
2011-01-14 15:15:00,28.96,28.97,28.93,28.96,35800.0,24.4368,24.4453,24.4115,24.4368,35800.0
2011-01-14 15:20:00,28.97,28.99,28.95,28.98,29100.0,24.4453,24.4621,24.4284,24.4537,29100.0
2011-01-14 15:25:00,28.99,28.99,28.96,28.98,22400.0,24.4621,24.4621,24.4368,24.4537,22400.0
2011-01-14 15:30:00,28.97,28.99,28.94,28.94,47900.0,24.4453,24.4621,24.4199,24.4199,47900.0
2011-01-14 15:35:00,28.94,28.95,28.94,28.94,12500.0,24.4199,24.4284,24.4199,24.4199,12500.0
2011-01-14 15:40:00,28.94,28.95,28.92,28.93,57200.0,24.4199,24.4284,24.4031,24.4115,57200.0
2011-01-14 15:45:00,28.93,28.96,28.89,28.92,177200.0,24.4115,24.4368,24.3778,24.4031,177200.0
2011-01-14 15:50:00,28.92,28.92,28.89,28.91,95400.0,24.4031,24.4031,24.3778,24.3946,95400.0
2011-01-14 15:55:00,28.92,28.94,28.89,28.93,197100.0,24.4031,24.4199,24.3778,24.4115,197100.0
2011-01-18 09:30:00,28.79,29.09,28.79,28.96,28600.0,24.2934,24.5465,24.2934,24.4368,28600.0
2011-01-18 09:35:00,28.96,29.05,28.95,29.0,47000.0,24.4368,24.5128,24.4284,24.4706,47000.0
2011-01-18 09:40:00,29.01,29.08,28.96,29.08,52000.0,24.479,24.5381,24.4368,24.5381,52000.0
2011-01-18 09:45:00,29.08,29.08,29.02,29.04,96400.0,24.5381,24.5381,24.4875,24.5043,96400.0
2011-01-18 09:50:00,29.04,29.1,29.03,29.08,141200.0,24.5043,24.555,24.4959,24.5381,141200.0
2011-01-18 09:55:00,29.08,29.1,29.03,29.05,162100.0,24.5381,24.555,24.4959,24.5128,162100.0
2011-01-18 10:00:00,29.05,29.16,29.04,29.16,124600.0,24.5128,24.6056,24.5043,24.6056,124600.0
2011-01-18 10:05:00,29.16,29.16,29.1,29.13,118800.0,24.6056,24.6056,24.555,24.5803,118800.0
2011-01-18 10:10:00,29.12,29.16,29.05,29.1,71000.0,24.5718,24.6056,24.5128,24.555,71000.0
2011-01-18 10:15:00,29.1,29.11,29.08,29.09,61300.0,24.555,24.5634,24.5381,24.5465,61300.0
2011-01-18 10:20:00,29.09,29.11,29.07,29.1,101100.0,24.5465,24.5634,24.5296,24.555,101100.0
2011-01-18 10:25:00,29.09,29.19,29.09,29.19,63700.0,24.5465,24.6309,24.5465,24.6309,63700.0
2011-01-18 10:30:00,29.18,29.27,29.18,29.24,96500.0,24.6225,24.6984,24.6225,24.6731,96500.0
2011-01-18 10:35:00,29.24,29.33,29.24,29.33,101200.0,24.6731,24.749,24.6731,24.749,101200.0
2011-01-18 10:40:00,29.33,29.39,29.32,29.34,63500.0,24.749,24.7997,24.7406,24.7575,63500.0
2011-01-18 10:45:00,29.34,29.37,29.31,29.33,103100.0,24.7575,24.7828,24.7322,24.749,103100.0
2011-01-18 10:50:00,29.33,29.46,29.31,29.46,84100.0,24.749,24.8587,24.7322,24.8587,84100.0
2011-01-18 10:55:00,29.45,29.47,29.42,29.43,76600.0,24.8503,24.8672,24.825,24.8334,76600.0
2011-01-18 11:00:00,29.43,29.45,29.4,29.42,83200.0,24.8334,24.8503,24.8081,24.825,83200.0
2011-01-18 11:05:00,29.42,29.44,29.4,29.4,89600.0,24.825,24.8419,24.8081,24.8081,89600.0
2011-01-18 11:10:00,29.4,29.41,29.4,29.41,35400.0,24.8081,24.8165,24.8081,24.8165,35400.0
2011-01-18 11:15:00,29.4,29.41,29.37,29.38,113800.0,24.8081,24.8165,24.7828,24.7912,113800.0
2011-01-18 11:20:00,29.38,29.39,29.34,29.39,67500.0,24.7912,24.7997,24.7575,24.7997,67500.0
2011-01-18 11:25:00,29.39,29.39,29.34,29.35,52500.0,24.7997,24.7997,24.7575,24.7659,52500.0
2011-01-18 11:30:00,29.35,29.36,29.34,29.34,51700.0,24.7659,24.7743,24.7575,24.7575,51700.0
2011-01-18 11:35:00,29.35,29.37,29.29,29.31,97800.0,24.7659,24.7828,24.7153,24.7322,97800.0
2011-01-18 11:40:00,29.31,29.34,29.29,29.29,55000.0,24.7322,24.7575,24.7153,24.7153,55000.0
2011-01-18 11:45:00,29.3,29.31,29.28,29.3,54100.0,24.7237,24.7322,24.7068,24.7237,54100.0
2011-01-18 11:50:00,29.31,29.31,29.29,29.3,47100.0,24.7322,24.7322,24.7153,24.7237,47100.0
2011-01-18 11:55:00,29.3,29.3,29.28,29.3,43800.0,24.7237,24.7237,24.7068,24.7237,43800.0
2011-01-18 12:00:00,29.3,29.3,29.25,29.27,59800.0,24.7237,24.7237,24.6815,24.6984,59800.0
2011-01-18 12:05:00,29.28,29.29,29.24,29.24,40200.0,24.7068,24.7153,24.6731,24.6731,40200.0
2011-01-18 12:10:00,29.24,29.26,29.24,29.25,35800.0,24.6731,24.69,24.6731,24.6815,35800.0
2011-01-18 12:15:00,29.25,29.26,29.23,29.23,59900.0,24.6815,24.69,24.6647,24.6647,59900.0
2011-01-18 12:20:00,29.22,29.23,29.2,29.23,21900.0,24.6562,24.6647,24.6393,24.6647,21900.0
2011-01-18 12:25:00,29.24,29.26,29.24,29.25,34800.0,24.6731,24.69,24.6731,24.6815,34800.0
2011-01-18 12:30:00,29.25,29.27,29.25,29.27,40000.0,24.6815,24.6984,24.6815,24.6984,40000.0
2011-01-18 12:35:00,29.27,29.29,29.26,29.28,36000.0,24.6984,24.7153,24.69,24.7068,36000.0
2011-01-18 12:40:00,29.29,29.29,29.28,29.28,38100.0,24.7153,24.7153,24.7068,24.7068,38100.0
2011-01-18 12:45:00,29.29,29.29,29.2,29.24,65900.0,24.7153,24.7153,24.6393,24.6731,65900.0
2011-01-18 12:50:00,29.24,29.29,29.24,29.29,37500.0,24.6731,24.7153,24.6731,24.7153,37500.0
2011-01-18 12:55:00,29.29,29.31,29.28,29.31,33500.0,24.7153,24.7322,24.7068,24.7322,33500.0
2011-01-18 13:00:00,29.31,29.35,29.29,29.35,38900.0,24.7322,24.7659,24.7153,24.7659,38900.0
2011-01-18 13:05:00,29.35,29.36,29.28,29.29,63300.0,24.7659,24.7743,24.7068,24.7153,63300.0
2011-01-18 13:10:00,29.29,29.31,29.29,29.31,30900.0,24.7153,24.7322,24.7153,24.7322,30900.0
2011-01-18 13:15:00,29.31,29.32,29.3,29.31,60000.0,24.7322,24.7406,24.7237,24.7322,60000.0
2011-01-18 13:20:00,29.31,29.35,29.3,29.34,25100.0,24.7322,24.7659,24.7237,24.7575,25100.0
2011-01-18 13:25:00,29.34,29.34,29.31,29.33,53800.0,24.7575,24.7575,24.7322,24.749,53800.0
2011-01-18 13:30:00,29.33,29.34,29.29,29.3,21800.0,24.749,24.7575,24.7153,24.7237,21800.0
2011-01-18 13:35:00,29.3,29.31,29.29,29.3,41200.0,24.7237,24.7322,24.7153,24.7237,41200.0
2011-01-18 13:40:00,29.3,29.31,29.29,29.31,20000.0,24.7237,24.7322,24.7153,24.7322,20000.0
2011-01-18 13:45:00,29.31,29.33,29.31,29.32,30500.0,24.7322,24.749,24.7322,24.7406,30500.0
2011-01-18 13:50:00,29.32,29.33,29.32,29.32,18600.0,24.7406,24.749,24.7406,24.7406,18600.0
2011-01-18 13:55:00,29.33,29.33,29.27,29.3,65300.0,24.749,24.749,24.6984,24.7237,65300.0
2011-01-18 14:00:00,29.3,29.31,29.29,29.3,33800.0,24.7237,24.7322,24.7153,24.7237,33800.0
2011-01-18 14:05:00,29.3,29.3,29.26,29.3,70400.0,24.7237,24.7237,24.69,24.7237,70400.0
2011-01-18 14:10:00,29.31,29.31,29.29,29.29,63800.0,24.7322,24.7322,24.7153,24.7153,63800.0
2011-01-18 14:15:00,29.3,29.33,29.3,29.33,44100.0,24.7237,24.749,24.7237,24.749,44100.0
2011-01-18 14:20:00,29.33,29.34,29.32,29.33,34500.0,24.749,24.7575,24.7406,24.749,34500.0
2011-01-18 14:25:00,29.33,29.34,29.32,29.33,50900.0,24.749,24.7575,24.7406,24.749,50900.0
2011-01-18 14:30:00,29.33,29.35,29.32,29.32,81700.0,24.749,24.7659,24.7406,24.7406,81700.0
2011-01-18 14:35:00,29.32,29.4,29.31,29.4,32700.0,24.7406,24.8081,24.7322,24.8081,32700.0
2011-01-18 14:40:00,29.4,29.4,29.39,29.39,27200.0,24.8081,24.8081,24.7997,24.7997,27200.0
2011-01-18 14:45:00,29.4,29.4,29.36,29.36,72000.0,24.8081,24.8081,24.7743,24.7743,72000.0
2011-01-18 14:50:00,29.36,29.36,29.33,29.35,63800.0,24.7743,24.7743,24.749,24.7659,63800.0
2011-01-18 14:55:00,29.35,29.36,29.34,29.35,53300.0,24.7659,24.7743,24.7575,24.7659,53300.0
2011-01-18 15:00:00,29.35,29.36,29.34,29.35,57300.0,24.7659,24.7743,24.7575,24.7659,57300.0
2011-01-18 15:05:00,29.35,29.37,29.34,29.36,100500.0,24.7659,24.7828,24.7575,24.7743,100500.0
2011-01-18 15:10:00,29.36,29.4,29.35,29.4,36800.0,24.7743,24.8081,24.7659,24.8081,36800.0
2011-01-18 15:15:00,29.4,29.47,29.38,29.47,85700.0,24.8081,24.8672,24.7912,24.8672,85700.0
2011-01-18 15:20:00,29.47,29.56,29.47,29.55,103800.0,24.8672,24.9431,24.8672,24.9347,103800.0
2011-01-18 15:25:00,29.55,29.55,29.52,29.54,99500.0,24.9347,24.9347,24.9094,24.9262,99500.0
2011-01-18 15:30:00,29.53,29.54,29.47,29.47,353300.0,24.9178,24.9262,24.8672,24.8672,353300.0
2011-01-18 15:35:00,29.47,29.49,29.46,29.47,111400.0,24.8672,24.884,24.8587,24.8672,111400.0
2011-01-18 15:40:00,29.48,29.51,29.47,29.5,150900.0,24.8756,24.9009,24.8672,24.8925,150900.0
2011-01-18 15:45:00,29.5,29.52,29.49,29.5,138900.0,24.8925,24.9094,24.884,24.8925,138900.0
2011-01-18 15:50:00,29.51,29.51,29.48,29.49,198800.0,24.9009,24.9009,24.8756,24.884,198800.0
2011-01-18 15:55:00,29.5,29.51,29.48,29.5,298400.0,24.8925,24.9009,24.8756,24.8925,298400.0
2011-01-19 09:30:00,29.37,29.6,29.34,29.59,28900.0,24.7828,24.9769,24.7575,24.9684,28900.0
2011-01-19 09:35:00,29.58,29.58,29.43,29.5,35600.0,24.96,24.96,24.8334,24.8925,35600.0
2011-01-19 09:40:00,29.49,29.5,29.35,29.42,69100.0,24.884,24.8925,24.7659,24.825,69100.0
2011-01-19 09:45:00,29.41,29.45,29.34,29.37,42100.0,24.8165,24.8503,24.7575,24.7828,42100.0
2011-01-19 09:50:00,29.37,29.4,29.3,29.4,22600.0,24.7828,24.8081,24.7237,24.8081,22600.0
2011-01-19 09:55:00,29.39,29.39,29.33,29.36,24000.0,24.7997,24.7997,24.749,24.7743,24000.0
2011-01-19 10:00:00,29.35,29.37,29.34,29.35,11900.0,24.7659,24.7828,24.7575,24.7659,11900.0
2011-01-19 10:05:00,29.36,29.39,29.35,29.37,36300.0,24.7743,24.7997,24.7659,24.7828,36300.0
2011-01-19 10:10:00,29.37,29.39,29.35,29.36,25200.0,24.7828,24.7997,24.7659,24.7743,25200.0
2011-01-19 10:15:00,29.36,29.38,29.35,29.36,31300.0,24.7743,24.7912,24.7659,24.7743,31300.0
2011-01-19 10:20:00,29.37,29.41,29.35,29.39,66300.0,24.7828,24.8165,24.7659,24.7997,66300.0
2011-01-19 10:25:00,29.38,29.43,29.35,29.41,44800.0,24.7912,24.8334,24.7659,24.8165,44800.0
2011-01-19 10:30:00,29.41,29.42,29.35,29.36,15200.0,24.8165,24.825,24.7659,24.7743,15200.0
2011-01-19 10:35:00,29.35,29.36,29.26,29.29,35200.0,24.7659,24.7743,24.69,24.7153,35200.0
2011-01-19 10:40:00,29.3,29.34,29.28,29.3,30800.0,24.7237,24.7575,24.7068,24.7237,30800.0
2011-01-19 10:45:00,29.31,29.37,29.31,29.37,12500.0,24.7322,24.7828,24.7322,24.7828,12500.0
2011-01-19 10:50:00,29.37,29.41,29.37,29.38,17200.0,24.7828,24.8165,24.7828,24.7912,17200.0
2011-01-19 10:55:00,29.37,29.37,29.36,29.36,6500.0,24.7828,24.7828,24.7743,24.7743,6500.0
2011-01-19 11:00:00,29.36,29.37,29.29,29.3,24700.0,24.7743,24.7828,24.7153,24.7237,24700.0
2011-01-19 11:05:00,29.29,29.31,29.27,29.3,29300.0,24.7153,24.7322,24.6984,24.7237,29300.0
2011-01-19 11:10:00,29.3,29.31,29.29,29.31,22100.0,24.7237,24.7322,24.7153,24.7322,22100.0
2011-01-19 11:15:00,29.31,29.31,29.25,29.25,40200.0,24.7322,24.7322,24.6815,24.6815,40200.0
2011-01-19 11:20:00,29.26,29.31,29.24,29.3,23400.0,24.69,24.7322,24.6731,24.7237,23400.0
2011-01-19 11:25:00,29.31,29.34,29.31,29.34,7200.0,24.7322,24.7575,24.7322,24.7575,7200.0
2011-01-19 11:30:00,29.34,29.35,29.34,29.34,3900.0,24.7575,24.7659,24.7575,24.7575,3900.0
2011-01-19 11:35:00,29.35,29.35,29.32,29.32,8300.0,24.7659,24.7659,24.7406,24.7406,8300.0
2011-01-19 11:40:00,29.32,29.33,29.29,29.29,10200.0,24.7406,24.749,24.7153,24.7153,10200.0
2011-01-19 11:45:00,29.29,29.34,29.27,29.34,17100.0,24.7153,24.7575,24.6984,24.7575,17100.0
2011-01-19 11:50:00,29.33,29.34,29.31,29.32,9100.0,24.749,24.7575,24.7322,24.7406,9100.0
2011-01-19 11:55:00,29.32,29.33,29.29,29.29,10100.0,24.7406,24.749,24.7153,24.7153,10100.0
2011-01-19 12:00:00,29.29,29.3,29.25,29.25,12700.0,24.7153,24.7237,24.6815,24.6815,12700.0
2011-01-19 12:05:00,29.25,29.26,29.25,29.25,1400.0,24.6815,24.69,24.6815,24.6815,1400.0
2011-01-19 12:10:00,29.26,29.27,29.25,29.27,11200.0,24.69,24.6984,24.6815,24.6984,11200.0
2011-01-19 12:15:00,29.27,29.28,29.26,29.26,9900.0,24.6984,24.7068,24.69,24.69,9900.0
2011-01-19 12:20:00,29.26,29.27,29.26,29.26,5900.0,24.69,24.6984,24.69,24.69,5900.0
2011-01-19 12:25:00,29.26,29.29,29.25,29.29,22200.0,24.69,24.7153,24.6815,24.7153,22200.0
2011-01-19 12:30:00,29.28,29.28,29.19,29.19,23900.0,24.7068,24.7068,24.6309,24.6309,23900.0
2011-01-19 12:35:00,29.2,29.2,29.13,29.17,50800.0,24.6393,24.6393,24.5803,24.614,50800.0
2011-01-19 12:40:00,29.16,29.18,29.15,29.17,24800.0,24.6056,24.6225,24.5971,24.614,24800.0
2011-01-19 12:45:00,29.17,29.2,29.17,29.18,9800.0,24.614,24.6393,24.614,24.6225,9800.0
2011-01-19 12:50:00,29.17,29.2,29.15,29.2,9700.0,24.614,24.6393,24.5971,24.6393,9700.0
2011-01-19 12:55:00,29.2,29.21,29.17,29.2,17500.0,24.6393,24.6478,24.614,24.6393,17500.0
2011-01-19 13:00:00,29.2,29.21,29.17,29.21,19000.0,24.6393,24.6478,24.614,24.6478,19000.0
2011-01-19 13:05:00,29.21,29.21,29.17,29.18,9100.0,24.6478,24.6478,24.614,24.6225,9100.0
2011-01-19 13:10:00,29.17,29.22,29.17,29.2,16500.0,24.614,24.6562,24.614,24.6393,16500.0
2011-01-19 13:15:00,29.21,29.24,29.18,29.23,43000.0,24.6478,24.6731,24.6225,24.6647,43000.0
2011-01-19 13:20:00,29.23,29.23,29.19,29.2,10900.0,24.6647,24.6647,24.6309,24.6393,10900.0
2011-01-19 13:25:00,29.21,29.21,29.18,29.19,18100.0,24.6478,24.6478,24.6225,24.6309,18100.0
2011-01-19 13:30:00,29.19,29.24,29.19,29.24,9600.0,24.6309,24.6731,24.6309,24.6731,9600.0
2011-01-19 13:35:00,29.25,29.26,29.2,29.2,9700.0,24.6815,24.69,24.6393,24.6393,9700.0
2011-01-19 13:40:00,29.2,29.21,29.19,29.21,27200.0,24.6393,24.6478,24.6309,24.6478,27200.0
2011-01-19 13:45:00,29.21,29.22,29.21,29.21,3100.0,24.6478,24.6562,24.6478,24.6478,3100.0
2011-01-19 13:50:00,29.22,29.22,29.18,29.21,16700.0,24.6562,24.6562,24.6225,24.6478,16700.0
2011-01-19 13:55:00,29.21,29.23,29.2,29.23,10300.0,24.6478,24.6647,24.6393,24.6647,10300.0
2011-01-19 14:00:00,29.23,29.24,29.19,29.21,18500.0,24.6647,24.6731,24.6309,24.6478,18500.0
2011-01-19 14:05:00,29.2,29.22,29.2,29.2,16000.0,24.6393,24.6562,24.6393,24.6393,16000.0
2011-01-19 14:10:00,29.21,29.21,29.16,29.18,28200.0,24.6478,24.6478,24.6056,24.6225,28200.0
2011-01-19 14:15:00,29.18,29.19,29.17,29.19,15100.0,24.6225,24.6309,24.614,24.6309,15100.0
2011-01-19 14:20:00,29.19,29.2,29.13,29.15,20800.0,24.6309,24.6393,24.5803,24.5971,20800.0
2011-01-19 14:25:00,29.15,29.15,29.13,29.14,8800.0,24.5971,24.5971,24.5803,24.5887,8800.0
2011-01-19 14:30:00,29.13,29.16,29.13,29.16,14000.0,24.5803,24.6056,24.5803,24.6056,14000.0
2011-01-19 14:35:00,29.16,29.16,29.15,29.16,8500.0,24.6056,24.6056,24.5971,24.6056,8500.0
2011-01-19 14:40:00,29.16,29.16,29.09,29.1,27600.0,24.6056,24.6056,24.5465,24.555,27600.0
2011-01-19 14:45:00,29.1,29.11,29.1,29.1,13600.0,24.555,24.5634,24.555,24.555,13600.0
2011-01-19 14:50:00,29.11,29.11,29.04,29.04,28100.0,24.5634,24.5634,24.5043,24.5043,28100.0
2011-01-19 14:55:00,29.04,29.09,29.01,29.09,33100.0,24.5043,24.5465,24.479,24.5465,33100.0
2011-01-19 15:00:00,29.08,29.11,29.08,29.09,19200.0,24.5381,24.5634,24.5381,24.5465,19200.0
2011-01-19 15:05:00,29.09,29.13,29.07,29.07,33700.0,24.5465,24.5803,24.5296,24.5296,33700.0
2011-01-19 15:10:00,29.08,29.09,29.0,29.0,23500.0,24.5381,24.5465,24.4706,24.4706,23500.0
2011-01-19 15:15:00,29.01,29.04,29.0,29.02,47000.0,24.479,24.5043,24.4706,24.4875,47000.0
2011-01-19 15:20:00,29.03,29.04,29.02,29.04,28600.0,24.4959,24.5043,24.4875,24.5043,28600.0
2011-01-19 15:25:00,29.03,29.04,29.01,29.04,43900.0,24.4959,24.5043,24.479,24.5043,43900.0
2011-01-19 15:30:00,29.04,29.04,28.99,29.0,45200.0,24.5043,24.5043,24.4621,24.4706,45200.0
2011-01-19 15:35:00,29.0,29.03,28.97,29.03,52100.0,24.4706,24.4959,24.4453,24.4959,52100.0
2011-01-19 15:40:00,29.03,29.07,29.0,29.06,59400.0,24.4959,24.5296,24.4706,24.5212,59400.0
2011-01-19 15:45:00,29.06,29.08,29.05,29.08,51400.0,24.5212,24.5381,24.5128,24.5381,51400.0
2011-01-19 15:50:00,29.08,29.08,29.07,29.08,51300.0,24.5381,24.5381,24.5296,24.5381,51300.0
2011-01-19 15:55:00,29.08,29.08,29.0,29.01,184600.0,24.5381,24.5381,24.4706,24.479,184600.0
2011-01-20 09:30:00,29.12,29.28,29.08,29.1,75100.0,24.5718,24.7068,24.5381,24.555,75100.0
2011-01-20 09:35:00,29.12,29.23,29.05,29.21,106100.0,24.5718,24.6647,24.5128,24.6478,106100.0
2011-01-20 09:40:00,29.22,29.22,29.17,29.22,33100.0,24.6562,24.6562,24.614,24.6562,33100.0
2011-01-20 09:45:00,29.22,29.28,29.19,29.28,41900.0,24.6562,24.7068,24.6309,24.7068,41900.0
2011-01-20 09:50:00,29.28,29.4,29.27,29.33,38700.0,24.7068,24.8081,24.6984,24.749,38700.0
2011-01-20 09:55:00,29.32,29.34,29.26,29.28,40600.0,24.7406,24.7575,24.69,24.7068,40600.0
2011-01-20 10:00:00,29.28,29.35,29.25,29.29,67000.0,24.7068,24.7659,24.6815,24.7153,67000.0
2011-01-20 10:05:00,29.28,29.3,29.11,29.11,72400.0,24.7068,24.7237,24.5634,24.5634,72400.0
2011-01-20 10:10:00,29.12,29.3,29.11,29.25,42400.0,24.5718,24.7237,24.5634,24.6815,42400.0
2011-01-20 10:15:00,29.25,29.25,29.16,29.18,77600.0,24.6815,24.6815,24.6056,24.6225,77600.0
2011-01-20 10:20:00,29.18,29.18,29.09,29.1,20300.0,24.6225,24.6225,24.5465,24.555,20300.0
2011-01-20 10:25:00,29.1,29.14,29.08,29.13,29400.0,24.555,24.5887,24.5381,24.5803,29400.0
2011-01-20 10:30:00,29.12,29.15,29.07,29.15,20000.0,24.5718,24.5971,24.5296,24.5971,20000.0
2011-01-20 10:35:00,29.14,29.15,29.08,29.12,21600.0,24.5887,24.5971,24.5381,24.5718,21600.0
2011-01-20 10:40:00,29.12,29.12,29.06,29.11,9200.0,24.5718,24.5718,24.5212,24.5634,9200.0
2011-01-20 10:45:00,29.11,29.13,29.09,29.1,21500.0,24.5634,24.5803,24.5465,24.555,21500.0
2011-01-20 10:50:00,29.1,29.11,29.04,29.06,20900.0,24.555,24.5634,24.5043,24.5212,20900.0
2011-01-20 10:55:00,29.07,29.09,29.02,29.03,16000.0,24.5296,24.5465,24.4875,24.4959,16000.0
2011-01-20 11:00:00,29.03,29.04,29.0,29.01,19800.0,24.4959,24.5043,24.4706,24.479,19800.0
2011-01-20 11:05:00,29.0,29.02,28.98,28.99,21700.0,24.4706,24.4875,24.4537,24.4621,21700.0
2011-01-20 11:10:00,28.99,29.03,28.98,29.01,15700.0,24.4621,24.4959,24.4537,24.479,15700.0
2011-01-20 11:15:00,29.0,29.0,28.99,28.99,10000.0,24.4706,24.4706,24.4621,24.4621,10000.0
2011-01-20 11:20:00,28.99,28.99,28.95,28.96,25000.0,24.4621,24.4621,24.4284,24.4368,25000.0
2011-01-20 11:25:00,28.96,28.97,28.81,28.83,44200.0,24.4368,24.4453,24.3103,24.3271,44200.0
2011-01-20 11:30:00,28.83,28.83,28.78,28.79,17000.0,24.3271,24.3271,24.2849,24.2934,17000.0
2011-01-20 11:35:00,28.78,28.85,28.78,28.83,16400.0,24.2849,24.344,24.2849,24.3271,16400.0
2011-01-20 11:40:00,28.84,28.88,28.83,28.87,10400.0,24.3356,24.3693,24.3271,24.3609,10400.0
2011-01-20 11:45:00,28.87,28.91,28.86,28.88,10100.0,24.3609,24.3946,24.3524,24.3693,10100.0
2011-01-20 11:50:00,28.88,28.9,28.87,28.89,6600.0,24.3693,24.3862,24.3609,24.3778,6600.0
2011-01-20 11:55:00,28.89,28.9,28.87,28.89,11800.0,24.3778,24.3862,24.3609,24.3778,11800.0
2011-01-20 12:00:00,28.89,28.94,28.89,28.93,12300.0,24.3778,24.4199,24.3778,24.4115,12300.0
2011-01-20 12:05:00,28.93,28.96,28.92,28.93,12400.0,24.4115,24.4368,24.4031,24.4115,12400.0
2011-01-20 12:10:00,28.94,28.94,28.91,28.91,4700.0,24.4199,24.4199,24.3946,24.3946,4700.0
2011-01-20 12:15:00,28.92,28.93,28.91,28.93,4300.0,24.4031,24.4115,24.3946,24.4115,4300.0
2011-01-20 12:20:00,28.93,28.96,28.91,28.96,42500.0,24.4115,24.4368,24.3946,24.4368,42500.0
2011-01-20 12:25:00,28.97,29.0,28.97,29.0,5100.0,24.4453,24.4706,24.4453,24.4706,5100.0
2011-01-20 12:30:00,28.99,29.01,28.99,29.01,8300.0,24.4621,24.479,24.4621,24.479,8300.0
2011-01-20 12:35:00,29.01,29.06,29.0,29.06,10700.0,24.479,24.5212,24.4706,24.5212,10700.0
2011-01-20 12:40:00,29.06,29.06,29.05,29.05,3300.0,24.5212,24.5212,24.5128,24.5128,3300.0
2011-01-20 12:45:00,29.06,29.07,29.06,29.07,3400.0,24.5212,24.5296,24.5212,24.5296,3400.0
2011-01-20 12:50:00,29.07,29.1,29.06,29.1,7900.0,24.5296,24.555,24.5212,24.555,7900.0
2011-01-20 12:55:00,29.1,29.11,29.04,29.08,104800.0,24.555,24.5634,24.5043,24.5381,104800.0
2011-01-20 13:00:00,29.07,29.08,29.0,29.0,13900.0,24.5296,24.5381,24.4706,24.4706,13900.0
2011-01-20 13:05:00,28.99,29.09,28.98,29.08,30000.0,24.4621,24.5465,24.4537,24.5381,30000.0
2011-01-20 13:10:00,29.1,29.11,29.07,29.1,29700.0,24.555,24.5634,24.5296,24.555,29700.0
2011-01-20 13:15:00,29.1,29.16,29.1,29.16,31600.0,24.555,24.6056,24.555,24.6056,31600.0
2011-01-20 13:20:00,29.16,29.16,29.13,29.15,18700.0,24.6056,24.6056,24.5803,24.5971,18700.0
2011-01-20 13:25:00,29.16,29.24,29.16,29.24,23800.0,24.6056,24.6731,24.6056,24.6731,23800.0
2011-01-20 13:30:00,29.24,29.24,29.22,29.22,20000.0,24.6731,24.6731,24.6562,24.6562,20000.0
2011-01-20 13:35:00,29.21,29.22,29.2,29.21,22000.0,24.6478,24.6562,24.6393,24.6478,22000.0
2011-01-20 13:40:00,29.21,29.23,29.16,29.16,24900.0,24.6478,24.6647,24.6056,24.6056,24900.0
2011-01-20 13:45:00,29.16,29.21,29.16,29.18,19900.0,24.6056,24.6478,24.6056,24.6225,19900.0
2011-01-20 13:50:00,29.19,29.21,29.18,29.18,16900.0,24.6309,24.6478,24.6225,24.6225,16900.0
2011-01-20 13:55:00,29.19,29.23,29.18,29.18,30600.0,24.6309,24.6647,24.6225,24.6225,30600.0
2011-01-20 14:00:00,29.17,29.17,29.12,29.13,24500.0,24.614,24.614,24.5718,24.5803,24500.0
2011-01-20 14:05:00,29.12,29.13,29.1,29.1,25100.0,24.5718,24.5803,24.555,24.555,25100.0
2011-01-20 14:10:00,29.1,29.13,29.1,29.12,25800.0,24.555,24.5803,24.555,24.5718,25800.0
2011-01-20 14:15:00,29.13,29.13,29.02,29.06,61700.0,24.5803,24.5803,24.4875,24.5212,61700.0
2011-01-20 14:20:00,29.06,29.12,29.03,29.12,17800.0,24.5212,24.5718,24.4959,24.5718,17800.0
2011-01-20 14:25:00,29.12,29.12,29.09,29.1,13200.0,24.5718,24.5718,24.5465,24.555,13200.0
2011-01-20 14:30:00,29.1,29.19,29.1,29.18,15200.0,24.555,24.6309,24.555,24.6225,15200.0
2011-01-20 14:35:00,29.17,29.17,29.1,29.11,9400.0,24.614,24.614,24.555,24.5634,9400.0
2011-01-20 14:40:00,29.11,29.18,29.1,29.17,13900.0,24.5634,24.6225,24.555,24.614,13900.0
2011-01-20 14:45:00,29.17,29.17,29.12,29.13,12000.0,24.614,24.614,24.5718,24.5803,12000.0
2011-01-20 14:50:00,29.13,29.18,29.13,29.16,15300.0,24.5803,24.6225,24.5803,24.6056,15300.0
2011-01-20 14:55:00,29.16,29.17,29.11,29.12,21100.0,24.6056,24.614,24.5634,24.5718,21100.0
2011-01-20 15:00:00,29.11,29.11,29.08,29.11,23800.0,24.5634,24.5634,24.5381,24.5634,23800.0
2011-01-20 15:05:00,29.11,29.13,29.09,29.1,15700.0,24.5634,24.5803,24.5465,24.555,15700.0
2011-01-20 15:10:00,29.1,29.15,29.09,29.14,20300.0,24.555,24.5971,24.5465,24.5887,20300.0
2011-01-20 15:15:00,29.14,29.15,29.11,29.11,26000.0,24.5887,24.5971,24.5634,24.5634,26000.0
2011-01-20 15:20:00,29.11,29.12,29.1,29.11,14300.0,24.5634,24.5718,24.555,24.5634,14300.0
2011-01-20 15:25:00,29.11,29.12,29.02,29.03,37800.0,24.5634,24.5718,24.4875,24.4959,37800.0
2011-01-20 15:30:00,29.04,29.1,29.01,29.06,59600.0,24.5043,24.555,24.479,24.5212,59600.0
2011-01-20 15:35:00,29.06,29.09,29.02,29.08,34100.0,24.5212,24.5465,24.4875,24.5381,34100.0
2011-01-20 15:40:00,29.08,29.1,29.06,29.07,46600.0,24.5381,24.555,24.5212,24.5296,46600.0
2011-01-20 15:45:00,29.07,29.07,29.02,29.02,60900.0,24.5296,24.5296,24.4875,24.4875,60900.0
2011-01-20 15:50:00,29.01,29.04,28.99,29.03,76500.0,24.479,24.5043,24.4621,24.4959,76500.0
2011-01-20 15:55:00,29.03,29.03,28.97,29.03,162100.0,24.4959,24.4959,24.4453,24.4959,162100.0
2011-01-21 09:30:00,29.15,29.22,28.94,29.0,168600.0,24.5971,24.6562,24.4199,24.4706,168600.0
2011-01-21 09:35:00,29.0,29.02,28.97,28.99,23200.0,24.4706,24.4875,24.4453,24.4621,23200.0
2011-01-21 09:40:00,29.0,29.0,28.96,29.0,11500.0,24.4706,24.4706,24.4368,24.4706,11500.0
2011-01-21 09:45:00,29.0,29.03,28.99,29.02,24100.0,24.4706,24.4959,24.4621,24.4875,24100.0
2011-01-21 09:50:00,29.03,29.13,29.02,29.13,22000.0,24.4959,24.5803,24.4875,24.5803,22000.0
2011-01-21 09:55:00,29.14,29.18,29.08,29.09,42700.0,24.5887,24.6225,24.5381,24.5465,42700.0
2011-01-21 10:00:00,29.09,29.11,29.08,29.11,10000.0,24.5465,24.5634,24.5381,24.5634,10000.0
2011-01-21 10:05:00,29.11,29.11,28.99,29.01,28500.0,24.5634,24.5634,24.4621,24.479,28500.0
2011-01-21 10:10:00,29.01,29.01,28.93,28.96,46500.0,24.479,24.479,24.4115,24.4368,46500.0
2011-01-21 10:15:00,28.96,28.99,28.96,28.99,15600.0,24.4368,24.4621,24.4368,24.4621,15600.0
2011-01-21 10:20:00,28.99,28.99,28.96,28.98,21500.0,24.4621,24.4621,24.4368,24.4537,21500.0
2011-01-21 10:25:00,28.99,28.99,28.89,28.9,22800.0,24.4621,24.4621,24.3778,24.3862,22800.0
2011-01-21 10:30:00,28.89,28.91,28.84,28.86,13100.0,24.3778,24.3946,24.3356,24.3524,13100.0
2011-01-21 10:35:00,28.86,28.94,28.86,28.87,18600.0,24.3524,24.4199,24.3524,24.3609,18600.0
2011-01-21 10:40:00,28.87,28.92,28.87,28.89,15900.0,24.3609,24.4031,24.3609,24.3778,15900.0
2011-01-21 10:45:00,28.89,28.9,28.82,28.82,19800.0,24.3778,24.3862,24.3187,24.3187,19800.0
2011-01-21 10:50:00,28.81,28.88,28.8,28.82,15800.0,24.3103,24.3693,24.3018,24.3187,15800.0
2011-01-21 10:55:00,28.81,28.87,28.8,28.86,13100.0,24.3103,24.3609,24.3018,24.3524,13100.0
2011-01-21 11:00:00,28.87,28.88,28.82,28.84,19800.0,24.3609,24.3693,24.3187,24.3356,19800.0
2011-01-21 11:05:00,28.85,28.86,28.81,28.86,19500.0,24.344,24.3524,24.3103,24.3524,19500.0
2011-01-21 11:10:00,28.86,28.9,28.85,28.9,14800.0,24.3524,24.3862,24.344,24.3862,14800.0
2011-01-21 11:15:00,28.89,28.89,28.86,28.89,21000.0,24.3778,24.3778,24.3524,24.3778,21000.0
2011-01-21 11:20:00,28.88,28.95,28.88,28.94,11600.0,24.3693,24.4284,24.3693,24.4199,11600.0
2011-01-21 11:25:00,28.94,28.98,28.92,28.93,10600.0,24.4199,24.4537,24.4031,24.4115,10600.0
2011-01-21 11:30:00,28.93,28.97,28.93,28.97,6200.0,24.4115,24.4453,24.4115,24.4453,6200.0
2011-01-21 11:35:00,28.98,28.98,28.95,28.95,10100.0,24.4537,24.4537,24.4284,24.4284,10100.0
2011-01-21 11:40:00,28.95,28.95,28.91,28.92,8600.0,24.4284,24.4284,24.3946,24.4031,8600.0
2011-01-21 11:45:00,28.91,28.95,28.9,28.94,5100.0,24.3946,24.4284,24.3862,24.4199,5100.0
2011-01-21 11:50:00,28.94,28.95,28.9,28.92,7500.0,24.4199,24.4284,24.3862,24.4031,7500.0
2011-01-21 11:55:00,28.92,28.95,28.92,28.94,11400.0,24.4031,24.4284,24.4031,24.4199,11400.0
2011-01-21 12:00:00,28.95,28.96,28.94,28.96,16100.0,24.4284,24.4368,24.4199,24.4368,16100.0
2011-01-21 12:05:00,28.96,28.99,28.95,28.99,7700.0,24.4368,24.4621,24.4284,24.4621,7700.0
2011-01-21 12:10:00,28.99,29.0,28.98,28.98,9400.0,24.4621,24.4706,24.4537,24.4537,9400.0
2011-01-21 12:15:00,28.99,29.0,28.99,29.0,29100.0,24.4621,24.4706,24.4621,24.4706,29100.0
2011-01-21 12:20:00,28.99,29.02,28.97,28.97,41700.0,24.4621,24.4875,24.4453,24.4453,41700.0
2011-01-21 12:25:00,28.97,29.0,28.97,29.0,8000.0,24.4453,24.4706,24.4453,24.4706,8000.0
2011-01-21 12:30:00,29.0,29.0,28.97,28.97,11600.0,24.4706,24.4706,24.4453,24.4453,11600.0
2011-01-21 12:35:00,28.98,29.0,28.98,29.0,6100.0,24.4537,24.4706,24.4537,24.4706,6100.0
2011-01-21 12:40:00,29.0,29.0,28.96,28.97,20400.0,24.4706,24.4706,24.4368,24.4453,20400.0
2011-01-21 12:45:00,28.97,28.98,28.94,28.97,15800.0,24.4453,24.4537,24.4199,24.4453,15800.0
2011-01-21 12:50:00,28.96,28.99,28.96,28.97,10700.0,24.4368,24.4621,24.4368,24.4453,10700.0
2011-01-21 12:55:00,28.97,28.99,28.96,28.99,9600.0,24.4453,24.4621,24.4368,24.4621,9600.0
2011-01-21 13:00:00,29.0,29.0,28.99,29.0,3600.0,24.4706,24.4706,24.4621,24.4706,3600.0
2011-01-21 13:05:00,29.0,29.0,28.99,29.0,1100.0,24.4706,24.4706,24.4621,24.4706,1100.0
2011-01-21 13:10:00,29.0,29.0,28.99,29.0,10000.0,24.4706,24.4706,24.4621,24.4706,10000.0
2011-01-21 13:15:00,29.0,29.0,28.99,28.99,21600.0,24.4706,24.4706,24.4621,24.4621,21600.0
2011-01-21 13:20:00,28.99,28.99,28.98,28.99,12900.0,24.4621,24.4621,24.4537,24.4621,12900.0
2011-01-21 13:25:00,28.99,29.0,28.95,29.0,42300.0,24.4621,24.4706,24.4284,24.4706,42300.0
2011-01-21 13:30:00,29.0,29.02,28.99,29.01,88700.0,24.4706,24.4875,24.4621,24.479,88700.0
2011-01-21 13:35:00,29.01,29.06,29.01,29.05,28700.0,24.479,24.5212,24.479,24.5128,28700.0
2011-01-21 13:40:00,29.05,29.05,29.04,29.05,67200.0,24.5128,24.5128,24.5043,24.5128,67200.0
2011-01-21 13:45:00,29.04,29.05,29.04,29.05,10200.0,24.5043,24.5128,24.5043,24.5128,10200.0
2011-01-21 13:50:00,29.05,29.05,29.03,29.05,24200.0,24.5128,24.5128,24.4959,24.5128,24200.0
2011-01-21 13:55:00,29.05,29.05,29.03,29.04,55800.0,24.5128,24.5128,24.4959,24.5043,55800.0
2011-01-21 14:00:00,29.04,29.04,28.97,29.02,31100.0,24.5043,24.5043,24.4453,24.4875,31100.0
2011-01-21 14:05:00,29.02,29.05,29.01,29.05,5300.0,24.4875,24.5128,24.479,24.5128,5300.0
2011-01-21 14:10:00,29.05,29.05,29.04,29.05,4500.0,24.5128,24.5128,24.5043,24.5128,4500.0
2011-01-21 14:15:00,29.05,29.05,28.99,29.0,17200.0,24.5128,24.5128,24.4621,24.4706,17200.0
2011-01-21 14:20:00,29.0,29.0,28.97,29.0,13100.0,24.4706,24.4706,24.4453,24.4706,13100.0
2011-01-21 14:25:00,29.0,29.01,28.99,29.01,15300.0,24.4706,24.479,24.4621,24.479,15300.0
2011-01-21 14:30:00,29.0,29.02,29.0,29.02,11300.0,24.4706,24.4875,24.4706,24.4875,11300.0
2011-01-21 14:35:00,29.01,29.02,28.99,29.0,20800.0,24.479,24.4875,24.4621,24.4706,20800.0
2011-01-21 14:40:00,28.99,29.0,28.98,28.98,9600.0,24.4621,24.4706,24.4537,24.4537,9600.0
2011-01-21 14:45:00,28.99,29.0,28.98,29.0,14800.0,24.4621,24.4706,24.4537,24.4706,14800.0
2011-01-21 14:50:00,29.0,29.01,28.99,29.0,22200.0,24.4706,24.479,24.4621,24.4706,22200.0
2011-01-21 14:55:00,29.0,29.01,28.96,28.97,26000.0,24.4706,24.479,24.4368,24.4453,26000.0
2011-01-21 15:00:00,28.97,29.0,28.97,29.0,18200.0,24.4453,24.4706,24.4453,24.4706,18200.0
2011-01-21 15:05:00,29.0,29.0,28.99,28.99,14400.0,24.4706,24.4706,24.4621,24.4621,14400.0
2011-01-21 15:10:00,28.99,29.0,28.94,28.96,38500.0,24.4621,24.4706,24.4199,24.4368,38500.0
2011-01-21 15:15:00,28.95,28.99,28.95,28.99,18500.0,24.4284,24.4621,24.4284,24.4621,18500.0
2011-01-21 15:20:00,28.98,28.99,28.98,28.99,13400.0,24.4537,24.4621,24.4537,24.4621,13400.0
2011-01-21 15:25:00,28.98,28.99,28.95,28.95,25200.0,24.4537,24.4621,24.4284,24.4284,25200.0
2011-01-21 15:30:00,28.95,28.96,28.9,28.92,37300.0,24.4284,24.4368,24.3862,24.4031,37300.0
2011-01-21 15:35:00,28.91,28.97,28.91,28.97,55700.0,24.3946,24.4453,24.3946,24.4453,55700.0
2011-01-21 15:40:00,28.96,28.99,28.96,28.99,30500.0,24.4368,24.4621,24.4368,24.4621,30500.0
2011-01-21 15:45:00,28.99,29.0,28.95,28.98,52100.0,24.4621,24.4706,24.4284,24.4537,52100.0
2011-01-21 15:50:00,28.98,28.98,28.92,28.94,59200.0,24.4537,24.4537,24.4031,24.4199,59200.0
2011-01-21 15:55:00,28.93,28.98,28.93,28.98,78400.0,24.4115,24.4537,24.4115,24.4537,78400.0
2011-01-24 09:30:00,29.0,29.05,28.93,28.97,119300.0,24.4706,24.5128,24.4115,24.4453,119300.0
2011-01-24 09:35:00,28.97,28.99,28.96,28.97,40400.0,24.4453,24.4621,24.4368,24.4453,40400.0
2011-01-24 09:40:00,28.97,28.97,28.91,28.95,27100.0,24.4453,24.4453,24.3946,24.4284,27100.0
2011-01-24 09:45:00,28.95,28.98,28.94,28.95,24900.0,24.4284,24.4537,24.4199,24.4284,24900.0
2011-01-24 09:50:00,28.95,28.97,28.94,28.96,17400.0,24.4284,24.4453,24.4199,24.4368,17400.0
2011-01-24 09:55:00,28.95,28.96,28.92,28.96,14300.0,24.4284,24.4368,24.4031,24.4368,14300.0
2011-01-24 10:00:00,28.96,28.98,28.83,28.83,51800.0,24.4368,24.4537,24.3271,24.3271,51800.0
2011-01-24 10:05:00,28.83,28.83,28.82,28.82,11300.0,24.3271,24.3271,24.3187,24.3187,11300.0
2011-01-24 10:10:00,28.83,28.91,28.8,28.83,22100.0,24.3271,24.3946,24.3018,24.3271,22100.0
2011-01-24 10:15:00,28.83,28.83,28.77,28.79,18800.0,24.3271,24.3271,24.2765,24.2934,18800.0
2011-01-24 10:20:00,28.8,28.85,28.8,28.84,12000.0,24.3018,24.344,24.3018,24.3356,12000.0
2011-01-24 10:25:00,28.85,28.86,28.78,28.81,21700.0,24.344,24.3524,24.2849,24.3103,21700.0
2011-01-24 10:30:00,28.81,28.85,28.78,28.85,35500.0,24.3103,24.344,24.2849,24.344,35500.0
2011-01-24 10:35:00,28.85,28.91,28.85,28.88,12000.0,24.344,24.3946,24.344,24.3693,12000.0
2011-01-24 10:40:00,28.87,28.89,28.87,28.89,4100.0,24.3609,24.3778,24.3609,24.3778,4100.0
2011-01-24 10:45:00,28.89,28.93,28.88,28.92,115300.0,24.3778,24.4115,24.3693,24.4031,115300.0
2011-01-24 10:50:00,28.93,28.96,28.92,28.94,10200.0,24.4115,24.4368,24.4031,24.4199,10200.0
2011-01-24 10:55:00,28.94,28.99,28.93,28.98,13000.0,24.4199,24.4621,24.4115,24.4537,13000.0
2011-01-24 11:00:00,28.98,29.01,28.97,29.01,12100.0,24.4537,24.479,24.4453,24.479,12100.0
2011-01-24 11:05:00,29.01,29.01,28.96,28.96,10200.0,24.479,24.479,24.4368,24.4368,10200.0
2011-01-24 11:10:00,28.97,29.0,28.96,29.0,13000.0,24.4453,24.4706,24.4368,24.4706,13000.0
2011-01-24 11:15:00,29.0,29.0,28.97,28.98,9300.0,24.4706,24.4706,24.4453,24.4537,9300.0
2011-01-24 11:20:00,28.99,29.0,28.99,28.99,6200.0,24.4621,24.4706,24.4621,24.4621,6200.0
2011-01-24 11:25:00,29.0,29.0,28.96,28.97,31500.0,24.4706,24.4706,24.4368,24.4453,31500.0
2011-01-24 11:30:00,28.97,28.99,28.96,28.98,17200.0,24.4453,24.4621,24.4368,24.4537,17200.0
2011-01-24 11:35:00,28.98,28.99,28.98,28.99,11200.0,24.4537,24.4621,24.4537,24.4621,11200.0
2011-01-24 11:40:00,28.99,29.0,28.98,28.99,13800.0,24.4621,24.4706,24.4537,24.4621,13800.0
2011-01-24 11:45:00,28.99,28.99,28.98,28.99,3500.0,24.4621,24.4621,24.4537,24.4621,3500.0
2011-01-24 11:50:00,28.99,28.99,28.97,28.99,16100.0,24.4621,24.4621,24.4453,24.4621,16100.0
2011-01-24 11:55:00,28.99,28.99,28.97,28.99,12600.0,24.4621,24.4621,24.4453,24.4621,12600.0
2011-01-24 12:00:00,28.99,28.99,28.96,28.99,18900.0,24.4621,24.4621,24.4368,24.4621,18900.0
2011-01-24 12:05:00,28.99,28.99,28.97,28.99,21500.0,24.4621,24.4621,24.4453,24.4621,21500.0
2011-01-24 12:10:00,28.99,28.99,28.98,28.99,7600.0,24.4621,24.4621,24.4537,24.4621,7600.0
2011-01-24 12:15:00,28.99,28.99,28.97,28.99,23400.0,24.4621,24.4621,24.4453,24.4621,23400.0
2011-01-24 12:20:00,28.99,28.99,28.99,28.99,9600.0,24.4621,24.4621,24.4621,24.4621,9600.0
2011-01-24 12:25:00,28.99,28.99,28.97,28.98,12100.0,24.4621,24.4621,24.4453,24.4537,12100.0
2011-01-24 12:30:00,28.99,28.99,28.98,28.99,19300.0,24.4621,24.4621,24.4537,24.4621,19300.0
2011-01-24 12:35:00,28.99,28.99,28.98,28.99,12300.0,24.4621,24.4621,24.4537,24.4621,12300.0
2011-01-24 12:40:00,28.99,29.0,28.99,29.0,11500.0,24.4621,24.4706,24.4621,24.4706,11500.0
2011-01-24 12:45:00,29.0,29.01,28.99,29.0,36800.0,24.4706,24.479,24.4621,24.4706,36800.0
2011-01-24 12:50:00,29.0,29.02,29.0,29.0,80600.0,24.4706,24.4875,24.4706,24.4706,80600.0
2011-01-24 12:55:00,29.0,29.01,29.0,29.01,19600.0,24.4706,24.479,24.4706,24.479,19600.0
2011-01-24 13:00:00,29.01,29.01,29.0,29.01,14900.0,24.479,24.479,24.4706,24.479,14900.0
2011-01-24 13:05:00,29.0,29.01,28.99,29.0,53900.0,24.4706,24.479,24.4621,24.4706,53900.0
2011-01-24 13:10:00,29.0,29.0,28.99,29.0,15000.0,24.4706,24.4706,24.4621,24.4706,15000.0
2011-01-24 13:15:00,29.0,29.0,28.99,29.0,15700.0,24.4706,24.4706,24.4621,24.4706,15700.0
2011-01-24 13:20:00,29.0,29.01,29.0,29.0,9300.0,24.4706,24.479,24.4706,24.4706,9300.0
2011-01-24 13:25:00,29.0,29.0,28.99,29.0,4400.0,24.4706,24.4706,24.4621,24.4706,4400.0
2011-01-24 13:30:00,29.0,29.0,29.0,29.0,11000.0,24.4706,24.4706,24.4706,24.4706,11000.0
2011-01-24 13:35:00,29.0,29.0,28.99,29.0,9500.0,24.4706,24.4706,24.4621,24.4706,9500.0
2011-01-24 13:40:00,29.0,29.0,29.0,29.0,10000.0,24.4706,24.4706,24.4706,24.4706,10000.0
2011-01-24 13:45:00,29.0,29.01,29.0,29.0,15100.0,24.4706,24.479,24.4706,24.4706,15100.0
2011-01-24 13:50:00,29.0,29.05,29.0,29.05,11900.0,24.4706,24.5128,24.4706,24.5128,11900.0
2011-01-24 13:55:00,29.05,29.08,29.02,29.04,20400.0,24.5128,24.5381,24.4875,24.5043,20400.0
2011-01-24 14:00:00,29.05,29.07,29.05,29.07,12500.0,24.5128,24.5296,24.5128,24.5296,12500.0
2011-01-24 14:05:00,29.07,29.08,29.06,29.06,11700.0,24.5296,24.5381,24.5212,24.5212,11700.0
2011-01-24 14:10:00,29.06,29.11,29.06,29.1,13600.0,24.5212,24.5634,24.5212,24.555,13600.0
2011-01-24 14:15:00,29.09,29.13,29.09,29.1,15600.0,24.5465,24.5803,24.5465,24.555,15600.0
2011-01-24 14:20:00,29.09,29.1,29.09,29.1,16600.0,24.5465,24.555,24.5465,24.555,16600.0
2011-01-24 14:25:00,29.1,29.16,29.09,29.13,24700.0,24.555,24.6056,24.5465,24.5803,24700.0
2011-01-24 14:30:00,29.12,29.15,29.12,29.14,20300.0,24.5718,24.5971,24.5718,24.5887,20300.0
2011-01-24 14:35:00,29.13,29.13,29.1,29.11,26800.0,24.5803,24.5803,24.555,24.5634,26800.0
2011-01-24 14:40:00,29.12,29.14,29.11,29.14,17800.0,24.5718,24.5887,24.5634,24.5887,17800.0
2011-01-24 14:45:00,29.13,29.14,29.11,29.11,27400.0,24.5803,24.5887,24.5634,24.5634,27400.0
2011-01-24 14:50:00,29.12,29.12,29.05,29.09,32700.0,24.5718,24.5718,24.5128,24.5465,32700.0
2011-01-24 14:55:00,29.09,29.1,29.08,29.1,17200.0,24.5465,24.555,24.5381,24.555,17200.0
2011-01-24 15:00:00,29.1,29.1,29.08,29.09,27300.0,24.555,24.555,24.5381,24.5465,27300.0
2011-01-24 15:05:00,29.09,29.09,29.07,29.09,23000.0,24.5465,24.5465,24.5296,24.5465,23000.0
2011-01-24 15:10:00,29.09,29.09,29.08,29.09,18400.0,24.5465,24.5465,24.5381,24.5465,18400.0
2011-01-24 15:15:00,29.09,29.09,29.04,29.04,31300.0,24.5465,24.5465,24.5043,24.5043,31300.0
2011-01-24 15:20:00,29.04,29.05,28.97,29.01,32300.0,24.5043,24.5128,24.4453,24.479,32300.0
2011-01-24 15:25:00,29.01,29.02,29.01,29.02,15300.0,24.479,24.4875,24.479,24.4875,15300.0
2011-01-24 15:30:00,29.02,29.06,29.02,29.06,19200.0,24.4875,24.5212,24.4875,24.5212,19200.0
2011-01-24 15:35:00,29.06,29.1,29.05,29.09,30600.0,24.5212,24.555,24.5128,24.5465,30600.0
2011-01-24 15:40:00,29.09,29.11,29.09,29.1,42300.0,24.5465,24.5634,24.5465,24.555,42300.0
2011-01-24 15:45:00,29.09,29.1,29.07,29.1,52600.0,24.5465,24.555,24.5296,24.555,52600.0
2011-01-24 15:50:00,29.09,29.1,29.07,29.08,30600.0,24.5465,24.555,24.5296,24.5381,30600.0
2011-01-24 15:55:00,29.07,29.13,29.07,29.12,77400.0,24.5296,24.5803,24.5296,24.5718,77400.0
2011-01-25 09:30:00,29.0,29.09,29.0,29.0,19600.0,24.4706,24.5465,24.4706,24.4706,19600.0
2011-01-25 09:35:00,29.01,29.05,28.98,29.0,70600.0,24.479,24.5128,24.4537,24.4706,70600.0
2011-01-25 09:40:00,28.99,29.03,28.93,29.0,17700.0,24.4621,24.4959,24.4115,24.4706,17700.0
2011-01-25 09:45:00,28.99,29.01,28.97,29.0,112500.0,24.4621,24.479,24.4453,24.4706,112500.0
2011-01-25 09:50:00,28.99,28.99,28.89,28.89,14500.0,24.4621,24.4621,24.3778,24.3778,14500.0
2011-01-25 09:55:00,28.9,29.0,28.85,29.0,12700.0,24.3862,24.4706,24.344,24.4706,12700.0
2011-01-25 10:00:00,29.0,29.06,28.85,28.85,31800.0,24.4706,24.5212,24.344,24.344,31800.0
2011-01-25 10:05:00,28.86,28.94,28.85,28.91,18600.0,24.3524,24.4199,24.344,24.3946,18600.0
2011-01-25 10:10:00,28.92,28.94,28.83,28.83,30600.0,24.4031,24.4199,24.3271,24.3271,30600.0
2011-01-25 10:15:00,28.82,28.84,28.79,28.8,32900.0,24.3187,24.3356,24.2934,24.3018,32900.0
2011-01-25 10:20:00,28.81,28.82,28.74,28.79,25000.0,24.3103,24.3187,24.2512,24.2934,25000.0
2011-01-25 10:25:00,28.78,28.81,28.76,28.78,56100.0,24.2849,24.3103,24.2681,24.2849,56100.0
2011-01-25 10:30:00,28.78,28.84,28.78,28.79,16100.0,24.2849,24.3356,24.2849,24.2934,16100.0
2011-01-25 10:35:00,28.8,28.81,28.77,28.77,9200.0,24.3018,24.3103,24.2765,24.2765,9200.0
2011-01-25 10:40:00,28.76,28.79,28.76,28.79,9900.0,24.2681,24.2934,24.2681,24.2934,9900.0
2011-01-25 10:45:00,28.78,28.79,28.76,28.77,25100.0,24.2849,24.2934,24.2681,24.2765,25100.0
2011-01-25 10:50:00,28.77,28.81,28.77,28.8,3600.0,24.2765,24.3103,24.2765,24.3018,3600.0
2011-01-25 10:55:00,28.81,28.83,28.8,28.82,7300.0,24.3103,24.3271,24.3018,24.3187,7300.0
2011-01-25 11:00:00,28.83,28.84,28.81,28.83,14300.0,24.3271,24.3356,24.3103,24.3271,14300.0
2011-01-25 11:05:00,28.83,28.86,28.82,28.84,8800.0,24.3271,24.3524,24.3187,24.3356,8800.0
2011-01-25 11:10:00,28.84,28.84,28.75,28.75,21800.0,24.3356,24.3356,24.2596,24.2596,21800.0
2011-01-25 11:15:00,28.76,28.76,28.72,28.76,19600.0,24.2681,24.2681,24.2343,24.2681,19600.0
2011-01-25 11:20:00,28.75,28.76,28.65,28.66,33700.0,24.2596,24.2681,24.1752,24.1837,33700.0
2011-01-25 11:25:00,28.66,28.67,28.64,28.67,18200.0,24.1837,24.1921,24.1668,24.1921,18200.0
2011-01-25 11:30:00,28.68,28.68,28.63,28.67,15600.0,24.2006,24.2006,24.1584,24.1921,15600.0
2011-01-25 11:35:00,28.67,28.69,28.66,28.68,8100.0,24.1921,24.209,24.1837,24.2006,8100.0
2011-01-25 11:40:00,28.69,28.69,28.65,28.66,54300.0,24.209,24.209,24.1752,24.1837,54300.0
2011-01-25 11:45:00,28.67,28.67,28.63,28.63,13100.0,24.1921,24.1921,24.1584,24.1584,13100.0
2011-01-25 11:50:00,28.64,28.67,28.63,28.67,5600.0,24.1668,24.1921,24.1584,24.1921,5600.0
2011-01-25 11:55:00,28.68,28.71,28.67,28.71,7700.0,24.2006,24.2259,24.1921,24.2259,7700.0
2011-01-25 12:00:00,28.72,28.73,28.7,28.7,16100.0,24.2343,24.2427,24.2174,24.2174,16100.0
2011-01-25 12:05:00,28.7,28.71,28.69,28.7,3000.0,24.2174,24.2259,24.209,24.2174,3000.0
2011-01-25 12:10:00,28.71,28.73,28.69,28.73,8800.0,24.2259,24.2427,24.209,24.2427,8800.0
2011-01-25 12:15:00,28.74,28.78,28.74,28.78,8600.0,24.2512,24.2849,24.2512,24.2849,8600.0
2011-01-25 12:20:00,28.77,28.79,28.77,28.79,3900.0,24.2765,24.2934,24.2765,24.2934,3900.0
2011-01-25 12:25:00,28.79,28.81,28.79,28.81,11300.0,24.2934,24.3103,24.2934,24.3103,11300.0
2011-01-25 12:30:00,28.81,28.82,28.75,28.75,9500.0,24.3103,24.3187,24.2596,24.2596,9500.0
2011-01-25 12:35:00,28.75,28.76,28.72,28.75,14200.0,24.2596,24.2681,24.2343,24.2596,14200.0
2011-01-25 12:40:00,28.75,28.81,28.75,28.81,4200.0,24.2596,24.3103,24.2596,24.3103,4200.0
2011-01-25 12:45:00,28.81,28.81,28.78,28.79,7400.0,24.3103,24.3103,24.2849,24.2934,7400.0
2011-01-25 12:50:00,28.79,28.79,28.74,28.75,32400.0,24.2934,24.2934,24.2512,24.2596,32400.0
2011-01-25 12:55:00,28.75,28.75,28.7,28.71,7000.0,24.2596,24.2596,24.2174,24.2259,7000.0
2011-01-25 13:00:00,28.71,28.73,28.71,28.73,7600.0,24.2259,24.2427,24.2259,24.2427,7600.0
2011-01-25 13:05:00,28.73,28.73,28.7,28.7,6300.0,24.2427,24.2427,24.2174,24.2174,6300.0
2011-01-25 13:10:00,28.71,28.73,28.7,28.73,13500.0,24.2259,24.2427,24.2174,24.2427,13500.0
2011-01-25 13:15:00,28.73,28.75,28.73,28.75,3300.0,24.2427,24.2596,24.2427,24.2596,3300.0
2011-01-25 13:20:00,28.75,28.75,28.72,28.75,9700.0,24.2596,24.2596,24.2343,24.2596,9700.0
2011-01-25 13:25:00,28.75,28.76,28.75,28.76,60000.0,24.2596,24.2681,24.2596,24.2681,60000.0
2011-01-25 13:30:00,28.76,28.76,28.75,28.76,11600.0,24.2681,24.2681,24.2596,24.2681,11600.0
2011-01-25 13:35:00,28.76,28.81,28.75,28.8,13200.0,24.2681,24.3103,24.2596,24.3018,13200.0
2011-01-25 13:40:00,28.81,28.83,28.8,28.83,7300.0,24.3103,24.3271,24.3018,24.3271,7300.0
2011-01-25 13:45:00,28.83,28.9,28.83,28.9,22300.0,24.3271,24.3862,24.3271,24.3862,22300.0
2011-01-25 13:50:00,28.9,28.94,28.9,28.94,8700.0,24.3862,24.4199,24.3862,24.4199,8700.0
2011-01-25 13:55:00,28.94,28.94,28.88,28.88,130400.0,24.4199,24.4199,24.3693,24.3693,130400.0
2011-01-25 14:00:00,28.87,28.88,28.78,28.79,18300.0,24.3609,24.3693,24.2849,24.2934,18300.0
2011-01-25 14:05:00,28.78,28.8,28.75,28.79,14400.0,24.2849,24.3018,24.2596,24.2934,14400.0
2011-01-25 14:10:00,28.8,28.84,28.76,28.76,19000.0,24.3018,24.3356,24.2681,24.2681,19000.0
2011-01-25 14:15:00,28.76,28.77,28.68,28.74,25500.0,24.2681,24.2765,24.2006,24.2512,25500.0
2011-01-25 14:20:00,28.73,28.77,28.72,28.72,34800.0,24.2427,24.2765,24.2343,24.2343,34800.0
2011-01-25 14:25:00,28.72,28.75,28.68,28.7,26300.0,24.2343,24.2596,24.2006,24.2174,26300.0
2011-01-25 14:30:00,28.7,28.7,28.66,28.67,8900.0,24.2174,24.2174,24.1837,24.1921,8900.0
2011-01-25 14:35:00,28.68,28.72,28.67,28.7,11100.0,24.2006,24.2343,24.1921,24.2174,11100.0
2011-01-25 14:40:00,28.7,28.71,28.68,28.69,13200.0,24.2174,24.2259,24.2006,24.209,13200.0
2011-01-25 14:45:00,28.68,28.71,28.68,28.68,20700.0,24.2006,24.2259,24.2006,24.2006,20700.0
2011-01-25 14:50:00,28.67,28.69,28.65,28.67,14700.0,24.1921,24.209,24.1752,24.1921,14700.0
2011-01-25 14:55:00,28.66,28.7,28.65,28.7,9800.0,24.1837,24.2174,24.1752,24.2174,9800.0
2011-01-25 15:00:00,28.7,28.77,28.7,28.77,11500.0,24.2174,24.2765,24.2174,24.2765,11500.0
2011-01-25 15:05:00,28.77,28.79,28.76,28.78,13700.0,24.2765,24.2934,24.2681,24.2849,13700.0
2011-01-25 15:10:00,28.78,28.86,28.78,28.86,32100.0,24.2849,24.3524,24.2849,24.3524,32100.0
2011-01-25 15:15:00,28.85,28.88,28.85,28.87,23000.0,24.344,24.3693,24.344,24.3609,23000.0
2011-01-25 15:20:00,28.87,28.93,28.87,28.91,32100.0,24.3609,24.4115,24.3609,24.3946,32100.0
2011-01-25 15:25:00,28.91,28.94,28.91,28.94,15500.0,24.3946,24.4199,24.3946,24.4199,15500.0
2011-01-25 15:30:00,28.95,28.95,28.88,28.9,38700.0,24.4284,24.4284,24.3693,24.3862,38700.0
2011-01-25 15:35:00,28.91,28.91,28.88,28.88,26300.0,24.3946,24.3946,24.3693,24.3693,26300.0
2011-01-25 15:40:00,28.88,28.97,28.88,28.97,19000.0,24.3693,24.4453,24.3693,24.4453,19000.0
2011-01-25 15:45:00,28.97,29.01,28.96,28.97,44700.0,24.4453,24.479,24.4368,24.4453,44700.0
2011-01-25 15:50:00,28.97,29.0,28.96,28.99,26400.0,24.4453,24.4706,24.4368,24.4621,26400.0
2011-01-25 15:55:00,29.0,29.01,28.99,28.99,32800.0,24.4706,24.479,24.4621,24.4621,32800.0
2011-01-26 09:30:00,29.13,29.25,29.13,29.25,10200.0,24.5803,24.6815,24.5803,24.6815,10200.0
2011-01-26 09:35:00,29.25,29.28,29.04,29.06,30100.0,24.6815,24.7068,24.5043,24.5212,30100.0
2011-01-26 09:40:00,29.08,29.09,29.01,29.09,16200.0,24.5381,24.5465,24.479,24.5465,16200.0
2011-01-26 09:45:00,29.09,29.15,29.05,29.05,10900.0,24.5465,24.5971,24.5128,24.5128,10900.0
2011-01-26 09:50:00,29.05,29.21,29.04,29.2,22200.0,24.5128,24.6478,24.5043,24.6393,22200.0
2011-01-26 09:55:00,29.21,29.25,29.21,29.22,17600.0,24.6478,24.6815,24.6478,24.6562,17600.0
2011-01-26 10:00:00,29.23,29.3,29.17,29.23,30100.0,24.6647,24.7237,24.614,24.6647,30100.0
2011-01-26 10:05:00,29.23,29.32,29.23,29.31,20600.0,24.6647,24.7406,24.6647,24.7322,20600.0
2011-01-26 10:10:00,29.31,29.41,29.3,29.33,37400.0,24.7322,24.8165,24.7237,24.749,37400.0
2011-01-26 10:15:00,29.32,29.38,29.32,29.34,25100.0,24.7406,24.7912,24.7406,24.7575,25100.0
2011-01-26 10:20:00,29.34,29.45,29.33,29.45,17600.0,24.7575,24.8503,24.749,24.8503,17600.0
2011-01-26 10:25:00,29.45,29.47,29.39,29.39,33800.0,24.8503,24.8672,24.7997,24.7997,33800.0
2011-01-26 10:30:00,29.4,29.4,29.34,29.35,57400.0,24.8081,24.8081,24.7575,24.7659,57400.0
2011-01-26 10:35:00,29.35,29.36,29.26,29.28,20600.0,24.7659,24.7743,24.69,24.7068,20600.0
2011-01-26 10:40:00,29.28,29.36,29.28,29.36,11700.0,24.7068,24.7743,24.7068,24.7743,11700.0
2011-01-26 10:45:00,29.36,29.39,29.34,29.37,14600.0,24.7743,24.7997,24.7575,24.7828,14600.0
2011-01-26 10:50:00,29.36,29.38,29.31,29.33,8300.0,24.7743,24.7912,24.7322,24.749,8300.0
2011-01-26 10:55:00,29.32,29.34,29.24,29.26,24400.0,24.7406,24.7575,24.6731,24.69,24400.0
2011-01-26 11:00:00,29.26,29.26,29.22,29.26,14200.0,24.69,24.69,24.6562,24.69,14200.0
2011-01-26 11:05:00,29.26,29.26,29.24,29.26,6600.0,24.69,24.69,24.6731,24.69,6600.0
2011-01-26 11:10:00,29.26,29.27,29.21,29.26,10200.0,24.69,24.6984,24.6478,24.69,10200.0
2011-01-26 11:15:00,29.26,29.26,29.2,29.21,10100.0,24.69,24.69,24.6393,24.6478,10100.0
2011-01-26 11:20:00,29.21,29.24,29.14,29.17,13700.0,24.6478,24.6731,24.5887,24.614,13700.0
2011-01-26 11:25:00,29.17,29.17,29.11,29.11,7900.0,24.614,24.614,24.5634,24.5634,7900.0
2011-01-26 11:30:00,29.11,29.16,29.1,29.14,4000.0,24.5634,24.6056,24.555,24.5887,4000.0
2011-01-26 11:35:00,29.14,29.15,29.13,29.14,8200.0,24.5887,24.5971,24.5803,24.5887,8200.0
2011-01-26 11:40:00,29.15,29.21,29.15,29.2,4100.0,24.5971,24.6478,24.5971,24.6393,4100.0
2011-01-26 11:45:00,29.21,29.23,29.2,29.21,5500.0,24.6478,24.6647,24.6393,24.6478,5500.0
2011-01-26 11:50:00,29.2,29.22,29.18,29.19,6200.0,24.6393,24.6562,24.6225,24.6309,6200.0
2011-01-26 11:55:00,29.19,29.19,29.16,29.18,4800.0,24.6309,24.6309,24.6056,24.6225,4800.0
2011-01-26 12:00:00,29.18,29.19,29.12,29.12,10400.0,24.6225,24.6309,24.5718,24.5718,10400.0
2011-01-26 12:05:00,29.14,29.21,29.14,29.21,7500.0,24.5887,24.6478,24.5887,24.6478,7500.0
2011-01-26 12:10:00,29.21,29.28,29.21,29.27,15700.0,24.6478,24.7068,24.6478,24.6984,15700.0
2011-01-26 12:15:00,29.26,29.26,29.22,29.24,5100.0,24.69,24.69,24.6562,24.6731,5100.0
2011-01-26 12:20:00,29.23,29.29,29.23,29.29,7400.0,24.6647,24.7153,24.6647,24.7153,7400.0
2011-01-26 12:25:00,29.29,29.32,29.29,29.3,12700.0,24.7153,24.7406,24.7153,24.7237,12700.0
2011-01-26 12:30:00,29.3,29.32,29.28,29.32,4900.0,24.7237,24.7406,24.7068,24.7406,4900.0
2011-01-26 12:35:00,29.31,29.33,29.3,29.32,8300.0,24.7322,24.749,24.7237,24.7406,8300.0
2011-01-26 12:40:00,29.32,29.35,29.32,29.33,9500.0,24.7406,24.7659,24.7406,24.749,9500.0
2011-01-26 12:45:00,29.33,29.34,29.28,29.29,14400.0,24.749,24.7575,24.7068,24.7153,14400.0
2011-01-26 12:50:00,29.28,29.3,29.28,29.3,5500.0,24.7068,24.7237,24.7068,24.7237,5500.0
2011-01-26 12:55:00,29.3,29.37,29.3,29.37,10200.0,24.7237,24.7828,24.7237,24.7828,10200.0
2011-01-26 13:00:00,29.36,29.37,29.32,29.33,8900.0,24.7743,24.7828,24.7406,24.749,8900.0
2011-01-26 13:05:00,29.33,29.35,29.31,29.35,4500.0,24.749,24.7659,24.7322,24.7659,4500.0
2011-01-26 13:10:00,29.34,29.34,29.31,29.32,4300.0,24.7575,24.7575,24.7322,24.7406,4300.0
2011-01-26 13:15:00,29.32,29.35,29.32,29.32,5700.0,24.7406,24.7659,24.7406,24.7406,5700.0
2011-01-26 13:20:00,29.32,29.32,29.29,29.32,8800.0,24.7406,24.7406,24.7153,24.7406,8800.0
2011-01-26 13:25:00,29.32,29.35,29.3,29.3,10700.0,24.7406,24.7659,24.7237,24.7237,10700.0
2011-01-26 13:30:00,29.3,29.33,29.3,29.33,10100.0,24.7237,24.749,24.7237,24.749,10100.0
2011-01-26 13:35:00,29.33,29.36,29.32,29.33,15900.0,24.749,24.7743,24.7406,24.749,15900.0
2011-01-26 13:40:00,29.33,29.35,29.32,29.35,9000.0,24.749,24.7659,24.7406,24.7659,9000.0
2011-01-26 13:45:00,29.35,29.4,29.35,29.4,8300.0,24.7659,24.8081,24.7659,24.8081,8300.0
2011-01-26 13:50:00,29.4,29.41,29.37,29.38,13500.0,24.8081,24.8165,24.7828,24.7912,13500.0
2011-01-26 13:55:00,29.39,29.4,29.34,29.35,29800.0,24.7997,24.8081,24.7575,24.7659,29800.0
2011-01-26 14:00:00,29.34,29.4,29.34,29.4,11300.0,24.7575,24.8081,24.7575,24.8081,11300.0
2011-01-26 14:05:00,29.39,29.42,29.39,29.41,6000.0,24.7997,24.825,24.7997,24.8165,6000.0
2011-01-26 14:10:00,29.41,29.42,29.41,29.41,7100.0,24.8165,24.825,24.8165,24.8165,7100.0
2011-01-26 14:15:00,29.41,29.44,29.37,29.41,29200.0,24.8165,24.8419,24.7828,24.8165,29200.0
2011-01-26 14:20:00,29.41,29.42,29.36,29.4,15800.0,24.8165,24.825,24.7743,24.8081,15800.0
2011-01-26 14:25:00,29.4,29.42,29.33,29.38,19200.0,24.8081,24.825,24.749,24.7912,19200.0
2011-01-26 14:30:00,29.37,29.41,29.34,29.41,20000.0,24.7828,24.8165,24.7575,24.8165,20000.0
2011-01-26 14:35:00,29.4,29.43,29.39,29.41,22800.0,24.8081,24.8334,24.7997,24.8165,22800.0
2011-01-26 14:40:00,29.42,29.46,29.41,29.45,51400.0,24.825,24.8587,24.8165,24.8503,51400.0
2011-01-26 14:45:00,29.45,29.5,29.37,29.39,49900.0,24.8503,24.8925,24.7828,24.7997,49900.0
2011-01-26 14:50:00,29.39,29.42,29.39,29.42,21300.0,24.7997,24.825,24.7997,24.825,21300.0
2011-01-26 14:55:00,29.42,29.42,29.33,29.42,26600.0,24.825,24.825,24.749,24.825,26600.0
2011-01-26 15:00:00,29.42,29.42,29.38,29.4,12700.0,24.825,24.825,24.7912,24.8081,12700.0
2011-01-26 15:05:00,29.4,29.43,29.29,29.35,72100.0,24.8081,24.8334,24.7153,24.7659,72100.0
2011-01-26 15:10:00,29.35,29.38,29.34,29.35,18300.0,24.7659,24.7912,24.7575,24.7659,18300.0
2011-01-26 15:15:00,29.35,29.35,29.27,29.27,16700.0,24.7659,24.7659,24.6984,24.6984,16700.0
2011-01-26 15:20:00,29.27,29.34,29.27,29.33,14900.0,24.6984,24.7575,24.6984,24.749,14900.0
2011-01-26 15:25:00,29.32,29.37,29.3,29.36,16000.0,24.7406,24.7828,24.7237,24.7743,16000.0
2011-01-26 15:30:00,29.35,29.35,29.3,29.32,23800.0,24.7659,24.7659,24.7237,24.7406,23800.0
2011-01-26 15:35:00,29.31,29.33,29.29,29.29,18100.0,24.7322,24.749,24.7153,24.7153,18100.0
2011-01-26 15:40:00,29.29,29.32,29.26,29.29,34300.0,24.7153,24.7406,24.69,24.7153,34300.0
2011-01-26 15:45:00,29.28,29.32,29.26,29.29,93700.0,24.7068,24.7406,24.69,24.7153,93700.0
2011-01-26 15:50:00,29.29,29.32,29.28,29.3,48600.0,24.7153,24.7406,24.7068,24.7237,48600.0
2011-01-26 15:55:00,29.29,29.29,29.24,29.25,94500.0,24.7153,24.7153,24.6731,24.6815,94500.0
2011-01-27 09:30:00,29.16,29.44,29.16,29.31,27700.0,24.6056,24.8419,24.6056,24.7322,27700.0
2011-01-27 09:35:00,29.31,29.37,29.21,29.36,27200.0,24.7322,24.7828,24.6478,24.7743,27200.0
2011-01-27 09:40:00,29.37,29.37,29.32,29.36,30700.0,24.7828,24.7828,24.7406,24.7743,30700.0
2011-01-27 09:45:00,29.35,29.36,29.29,29.3,12700.0,24.7659,24.7743,24.7153,24.7237,12700.0
2011-01-27 09:50:00,29.3,29.36,29.26,29.36,22900.0,24.7237,24.7743,24.69,24.7743,22900.0
2011-01-27 09:55:00,29.36,29.5,29.36,29.48,27000.0,24.7743,24.8925,24.7743,24.8756,27000.0
2011-01-27 10:00:00,29.47,29.54,29.3,29.33,103100.0,24.8672,24.9262,24.7237,24.749,103100.0
2011-01-27 10:05:00,29.33,29.36,29.29,29.36,17200.0,24.749,24.7743,24.7153,24.7743,17200.0
2011-01-27 10:10:00,29.36,29.42,29.32,29.35,25000.0,24.7743,24.825,24.7406,24.7659,25000.0
2011-01-27 10:15:00,29.35,29.43,29.34,29.42,16100.0,24.7659,24.8334,24.7575,24.825,16100.0
2011-01-27 10:20:00,29.42,29.43,29.39,29.39,17300.0,24.825,24.8334,24.7997,24.7997,17300.0
2011-01-27 10:25:00,29.39,29.45,29.38,29.44,8300.0,24.7997,24.8503,24.7912,24.8419,8300.0
2011-01-27 10:30:00,29.44,29.47,29.42,29.43,24800.0,24.8419,24.8672,24.825,24.8334,24800.0
2011-01-27 10:35:00,29.42,29.45,29.4,29.4,27000.0,24.825,24.8503,24.8081,24.8081,27000.0
2011-01-27 10:40:00,29.4,29.41,29.33,29.34,24100.0,24.8081,24.8165,24.749,24.7575,24100.0
2011-01-27 10:45:00,29.35,29.41,29.35,29.37,21900.0,24.7659,24.8165,24.7659,24.7828,21900.0
2011-01-27 10:50:00,29.37,29.39,29.32,29.33,21500.0,24.7828,24.7997,24.7406,24.749,21500.0
2011-01-27 10:55:00,29.34,29.38,29.3,29.33,22600.0,24.7575,24.7912,24.7237,24.749,22600.0
2011-01-27 11:00:00,29.31,29.33,29.22,29.22,38100.0,24.7322,24.749,24.6562,24.6562,38100.0
2011-01-27 11:05:00,29.22,29.26,29.22,29.26,9600.0,24.6562,24.69,24.6562,24.69,9600.0
2011-01-27 11:10:00,29.26,29.28,29.25,29.28,17300.0,24.69,24.7068,24.6815,24.7068,17300.0
2011-01-27 11:15:00,29.27,29.29,29.26,29.28,12400.0,24.6984,24.7153,24.69,24.7068,12400.0
2011-01-27 11:20:00,29.28,29.34,29.28,29.28,20500.0,24.7068,24.7575,24.7068,24.7068,20500.0
2011-01-27 11:25:00,29.27,29.29,29.24,29.27,15100.0,24.6984,24.7153,24.6731,24.6984,15100.0
2011-01-27 11:30:00,29.28,29.3,29.28,29.3,6900.0,24.7068,24.7237,24.7068,24.7237,6900.0
2011-01-27 11:35:00,29.3,29.38,29.29,29.38,14400.0,24.7237,24.7912,24.7153,24.7912,14400.0
2011-01-27 11:40:00,29.37,29.38,29.35,29.38,12800.0,24.7828,24.7912,24.7659,24.7912,12800.0
2011-01-27 11:45:00,29.38,29.42,29.38,29.41,8100.0,24.7912,24.825,24.7912,24.8165,8100.0
2011-01-27 11:50:00,29.41,29.41,29.33,29.34,19900.0,24.8165,24.8165,24.749,24.7575,19900.0
2011-01-27 11:55:00,29.34,29.38,29.31,29.38,46400.0,24.7575,24.7912,24.7322,24.7912,46400.0
2011-01-27 12:00:00,29.38,29.4,29.34,29.36,41100.0,24.7912,24.8081,24.7575,24.7743,41100.0
2011-01-27 12:05:00,29.37,29.4,29.34,29.36,12800.0,24.7828,24.8081,24.7575,24.7743,12800.0
2011-01-27 12:10:00,29.37,29.42,29.37,29.39,9600.0,24.7828,24.825,24.7828,24.7997,9600.0
2011-01-27 12:15:00,29.4,29.44,29.37,29.44,7700.0,24.8081,24.8419,24.7828,24.8419,7700.0
2011-01-27 12:20:00,29.44,29.45,29.38,29.45,14800.0,24.8419,24.8503,24.7912,24.8503,14800.0
2011-01-27 12:25:00,29.45,29.46,29.39,29.44,14100.0,24.8503,24.8587,24.7997,24.8419,14100.0
2011-01-27 12:30:00,29.45,29.47,29.44,29.44,10900.0,24.8503,24.8672,24.8419,24.8419,10900.0
2011-01-27 12:35:00,29.44,29.47,29.41,29.45,11700.0,24.8419,24.8672,24.8165,24.8503,11700.0
2011-01-27 12:40:00,29.45,29.5,29.45,29.49,12600.0,24.8503,24.8925,24.8503,24.884,12600.0
2011-01-27 12:45:00,29.49,29.52,29.48,29.5,11100.0,24.884,24.9094,24.8756,24.8925,11100.0
2011-01-27 12:50:00,29.5,29.52,29.5,29.51,7800.0,24.8925,24.9094,24.8925,24.9009,7800.0
2011-01-27 12:55:00,29.52,29.52,29.43,29.45,22100.0,24.9094,24.9094,24.8334,24.8503,22100.0
2011-01-27 13:00:00,29.46,29.47,29.43,29.46,14300.0,24.8587,24.8672,24.8334,24.8587,14300.0
2011-01-27 13:05:00,29.46,29.5,29.46,29.49,9700.0,24.8587,24.8925,24.8587,24.884,9700.0
2011-01-27 13:10:00,29.49,29.49,29.48,29.49,16700.0,24.884,24.884,24.8756,24.884,16700.0
2011-01-27 13:15:00,29.49,29.5,29.46,29.47,17800.0,24.884,24.8925,24.8587,24.8672,17800.0
2011-01-27 13:20:00,29.48,29.49,29.46,29.49,11600.0,24.8756,24.884,24.8587,24.884,11600.0
2011-01-27 13:25:00,29.49,29.51,29.49,29.5,17500.0,24.884,24.9009,24.884,24.8925,17500.0
2011-01-27 13:30:00,29.5,29.51,29.48,29.48,7000.0,24.8925,24.9009,24.8756,24.8756,7000.0
2011-01-27 13:35:00,29.48,29.49,29.48,29.49,12000.0,24.8756,24.884,24.8756,24.884,12000.0
2011-01-27 13:40:00,29.5,29.51,29.47,29.5,15100.0,24.8925,24.9009,24.8672,24.8925,15100.0
2011-01-27 13:45:00,29.5,29.51,29.48,29.5,13100.0,24.8925,24.9009,24.8756,24.8925,13100.0
2011-01-27 13:50:00,29.5,29.5,29.48,29.48,7500.0,24.8925,24.8925,24.8756,24.8756,7500.0
2011-01-27 13:55:00,29.49,29.51,29.49,29.51,14600.0,24.884,24.9009,24.884,24.9009,14600.0
2011-01-27 14:00:00,29.51,29.52,29.46,29.48,16300.0,24.9009,24.9094,24.8587,24.8756,16300.0
2011-01-27 14:05:00,29.48,29.51,29.47,29.5,11100.0,24.8756,24.9009,24.8672,24.8925,11100.0
2011-01-27 14:10:00,29.5,29.52,29.5,29.52,12100.0,24.8925,24.9094,24.8925,24.9094,12100.0
2011-01-27 14:15:00,29.52,29.52,29.51,29.51,15100.0,24.9094,24.9094,24.9009,24.9009,15100.0
2011-01-27 14:20:00,29.52,29.53,29.51,29.52,11200.0,24.9094,24.9178,24.9009,24.9094,11200.0
2011-01-27 14:25:00,29.51,29.52,29.48,29.49,13300.0,24.9009,24.9094,24.8756,24.884,13300.0
2011-01-27 14:30:00,29.48,29.5,29.48,29.49,12600.0,24.8756,24.8925,24.8756,24.884,12600.0
2011-01-27 14:35:00,29.49,29.5,29.48,29.48,14200.0,24.884,24.8925,24.8756,24.8756,14200.0
2011-01-27 14:40:00,29.49,29.53,29.47,29.5,46100.0,24.884,24.9178,24.8672,24.8925,46100.0
2011-01-27 14:45:00,29.5,29.5,29.48,29.5,15200.0,24.8925,24.8925,24.8756,24.8925,15200.0
2011-01-27 14:50:00,29.5,29.53,29.49,29.5,16100.0,24.8925,24.9178,24.884,24.8925,16100.0
2011-01-27 14:55:00,29.5,29.51,29.48,29.48,20300.0,24.8925,24.9009,24.8756,24.8756,20300.0
2011-01-27 15:00:00,29.47,29.48,29.45,29.46,16200.0,24.8672,24.8756,24.8503,24.8587,16200.0
2011-01-27 15:05:00,29.46,29.5,29.46,29.48,26100.0,24.8587,24.8925,24.8587,24.8756,26100.0
2011-01-27 15:10:00,29.49,29.51,29.48,29.5,39900.0,24.884,24.9009,24.8756,24.8925,39900.0
2011-01-27 15:15:00,29.49,29.53,29.49,29.5,18100.0,24.884,24.9178,24.884,24.8925,18100.0
2011-01-27 15:20:00,29.5,29.54,29.5,29.53,12100.0,24.8925,24.9262,24.8925,24.9178,12100.0
2011-01-27 15:25:00,29.54,29.57,29.54,29.56,23600.0,24.9262,24.9516,24.9262,24.9431,23600.0
2011-01-27 15:30:00,29.56,29.57,29.52,29.52,24000.0,24.9431,24.9516,24.9094,24.9094,24000.0
2011-01-27 15:35:00,29.52,29.53,29.49,29.5,71000.0,24.9094,24.9178,24.884,24.8925,71000.0
2011-01-27 15:40:00,29.51,29.52,29.49,29.5,61900.0,24.9009,24.9094,24.884,24.8925,61900.0
2011-01-27 15:45:00,29.5,29.53,29.5,29.53,86500.0,24.8925,24.9178,24.8925,24.9178,86500.0
2011-01-27 15:50:00,29.53,29.53,29.48,29.5,99200.0,24.9178,24.9178,24.8756,24.8925,99200.0
2011-01-27 15:55:00,29.49,29.5,29.44,29.49,223100.0,24.884,24.8925,24.8419,24.884,223100.0
2011-01-28 09:30:00,29.6,29.71,29.59,29.61,43600.0,24.9769,25.0697,24.9684,24.9853,43600.0
2011-01-28 09:35:00,29.61,29.66,29.56,29.59,29700.0,24.9853,25.0275,24.9431,24.9684,29700.0
2011-01-28 09:40:00,29.59,29.59,29.53,29.56,27600.0,24.9684,24.9684,24.9178,24.9431,27600.0
2011-01-28 09:45:00,29.56,29.63,29.56,29.6,38800.0,24.9431,25.0022,24.9431,24.9769,38800.0
2011-01-28 09:50:00,29.59,29.6,29.52,29.52,14900.0,24.9684,24.9769,24.9094,24.9094,14900.0
2011-01-28 09:55:00,29.53,29.54,29.42,29.51,43000.0,24.9178,24.9262,24.825,24.9009,43000.0
2011-01-28 10:00:00,29.51,29.51,29.41,29.43,29100.0,24.9009,24.9009,24.8165,24.8334,29100.0
2011-01-28 10:05:00,29.42,29.52,29.38,29.5,46800.0,24.825,24.9094,24.7912,24.8925,46800.0
2011-01-28 10:10:00,29.5,29.53,29.49,29.5,48600.0,24.8925,24.9178,24.884,24.8925,48600.0
2011-01-28 10:15:00,29.5,29.52,29.48,29.49,37400.0,24.8925,24.9094,24.8756,24.884,37400.0
2011-01-28 10:20:00,29.48,29.48,29.36,29.4,46700.0,24.8756,24.8756,24.7743,24.8081,46700.0
2011-01-28 10:25:00,29.4,29.51,29.4,29.45,46300.0,24.8081,24.9009,24.8081,24.8503,46300.0
2011-01-28 10:30:00,29.44,29.46,29.34,29.4,36900.0,24.8419,24.8587,24.7575,24.8081,36900.0
2011-01-28 10:35:00,29.4,29.46,29.36,29.39,59000.0,24.8081,24.8587,24.7743,24.7997,59000.0
2011-01-28 10:40:00,29.39,29.42,29.34,29.42,80200.0,24.7997,24.825,24.7575,24.825,80200.0
2011-01-28 10:45:00,29.42,29.44,29.37,29.44,36500.0,24.825,24.8419,24.7828,24.8419,36500.0
2011-01-28 10:50:00,29.45,29.48,29.39,29.48,29800.0,24.8503,24.8756,24.7997,24.8756,29800.0
2011-01-28 10:55:00,29.49,29.5,29.4,29.44,21800.0,24.884,24.8925,24.8081,24.8419,21800.0
2011-01-28 11:00:00,29.44,29.44,29.35,29.4,25700.0,24.8419,24.8419,24.7659,24.8081,25700.0
2011-01-28 11:05:00,29.39,29.42,29.36,29.41,20200.0,24.7997,24.825,24.7743,24.8165,20200.0
2011-01-28 11:10:00,29.41,29.43,29.4,29.4,21100.0,24.8165,24.8334,24.8081,24.8081,21100.0
2011-01-28 11:15:00,29.4,29.46,29.36,29.46,17600.0,24.8081,24.8587,24.7743,24.8587,17600.0
2011-01-28 11:20:00,29.46,29.5,29.46,29.49,17200.0,24.8587,24.8925,24.8587,24.884,17200.0
2011-01-28 11:25:00,29.48,29.49,29.43,29.43,22100.0,24.8756,24.884,24.8334,24.8334,22100.0
2011-01-28 11:30:00,29.43,29.44,29.32,29.34,26400.0,24.8334,24.8419,24.7406,24.7575,26400.0
2011-01-28 11:35:00,29.33,29.34,29.29,29.33,51600.0,24.749,24.7575,24.7153,24.749,51600.0
2011-01-28 11:40:00,29.34,29.34,29.24,29.26,15800.0,24.7575,24.7575,24.6731,24.69,15800.0
2011-01-28 11:45:00,29.26,29.26,29.19,29.22,15200.0,24.69,24.69,24.6309,24.6562,15200.0
2011-01-28 11:50:00,29.23,29.24,29.14,29.15,19300.0,24.6647,24.6731,24.5887,24.5971,19300.0
2011-01-28 11:55:00,29.13,29.14,29.05,29.09,52400.0,24.5803,24.5887,24.5128,24.5465,52400.0
2011-01-28 12:00:00,29.1,29.1,28.98,29.02,59200.0,24.555,24.555,24.4537,24.4875,59200.0
2011-01-28 12:05:00,29.03,29.09,29.02,29.09,40800.0,24.4959,24.5465,24.4875,24.5465,40800.0
2011-01-28 12:10:00,29.09,29.09,29.04,29.09,22200.0,24.5465,24.5465,24.5043,24.5465,22200.0
2011-01-28 12:15:00,29.09,29.15,29.08,29.13,40600.0,24.5465,24.5971,24.5381,24.5803,40600.0
2011-01-28 12:20:00,29.13,29.14,29.11,29.13,8900.0,24.5803,24.5887,24.5634,24.5803,8900.0
2011-01-28 12:25:00,29.12,29.18,29.12,29.14,18000.0,24.5718,24.6225,24.5718,24.5887,18000.0
2011-01-28 12:30:00,29.13,29.15,29.09,29.15,10300.0,24.5803,24.5971,24.5465,24.5971,10300.0
2011-01-28 12:35:00,29.15,29.15,29.14,29.15,4600.0,24.5971,24.5971,24.5887,24.5971,4600.0
2011-01-28 12:40:00,29.16,29.17,29.13,29.14,17300.0,24.6056,24.614,24.5803,24.5887,17300.0
2011-01-28 12:45:00,29.14,29.15,29.09,29.13,12300.0,24.5887,24.5971,24.5465,24.5803,12300.0
2011-01-28 12:50:00,29.13,29.13,29.07,29.07,8300.0,24.5803,24.5803,24.5296,24.5296,8300.0
2011-01-28 12:55:00,29.07,29.1,29.05,29.09,7400.0,24.5296,24.555,24.5128,24.5465,7400.0
2011-01-28 13:00:00,29.09,29.1,29.03,29.06,15400.0,24.5465,24.555,24.4959,24.5212,15400.0
2011-01-28 13:05:00,29.06,29.06,28.97,28.98,10500.0,24.5212,24.5212,24.4453,24.4537,10500.0
2011-01-28 13:10:00,28.98,29.02,28.98,29.01,12800.0,24.4537,24.4875,24.4537,24.479,12800.0
2011-01-28 13:15:00,29.0,29.02,28.95,28.98,13800.0,24.4706,24.4875,24.4284,24.4537,13800.0
2011-01-28 13:20:00,28.98,28.99,28.92,28.95,10000.0,24.4537,24.4621,24.4031,24.4284,10000.0
2011-01-28 13:25:00,28.96,28.96,28.93,28.95,10400.0,24.4368,24.4368,24.4115,24.4284,10400.0
2011-01-28 13:30:00,28.93,29.0,28.93,28.98,6600.0,24.4115,24.4706,24.4115,24.4537,6600.0
2011-01-28 13:35:00,28.98,28.98,28.92,28.94,10200.0,24.4537,24.4537,24.4031,24.4199,10200.0
2011-01-28 13:40:00,28.94,28.98,28.9,28.93,14500.0,24.4199,24.4537,24.3862,24.4115,14500.0
2011-01-28 13:45:00,28.93,28.96,28.91,28.93,13800.0,24.4115,24.4368,24.3946,24.4115,13800.0
2011-01-28 13:50:00,28.93,28.99,28.93,28.98,5800.0,24.4115,24.4621,24.4115,24.4537,5800.0
2011-01-28 13:55:00,28.98,29.07,28.98,29.04,34700.0,24.4537,24.5296,24.4537,24.5043,34700.0
2011-01-28 14:00:00,29.04,29.05,29.01,29.01,9400.0,24.5043,24.5128,24.479,24.479,9400.0
2011-01-28 14:05:00,29.01,29.02,28.97,28.99,15800.0,24.479,24.4875,24.4453,24.4621,15800.0
2011-01-28 14:10:00,28.99,29.0,28.96,28.96,15800.0,24.4621,24.4706,24.4368,24.4368,15800.0
2011-01-28 14:15:00,28.97,29.01,28.87,28.99,59000.0,24.4453,24.479,24.3609,24.4621,59000.0
2011-01-28 14:20:00,28.99,29.01,28.95,29.0,43200.0,24.4621,24.479,24.4284,24.4706,43200.0
2011-01-28 14:25:00,29.0,29.0,28.98,29.0,9400.0,24.4706,24.4706,24.4537,24.4706,9400.0
2011-01-28 14:30:00,29.0,29.05,29.0,29.03,10100.0,24.4706,24.5128,24.4706,24.4959,10100.0
2011-01-28 14:35:00,29.02,29.04,29.0,29.0,10900.0,24.4875,24.5043,24.4706,24.4706,10900.0
2011-01-28 14:40:00,29.0,29.04,29.0,29.02,14100.0,24.4706,24.5043,24.4706,24.4875,14100.0
2011-01-28 14:45:00,29.01,29.11,29.0,29.08,28600.0,24.479,24.5634,24.4706,24.5381,28600.0
2011-01-28 14:50:00,29.08,29.11,29.06,29.08,26400.0,24.5381,24.5634,24.5212,24.5381,26400.0
2011-01-28 14:55:00,29.08,29.11,29.04,29.11,38000.0,24.5381,24.5634,24.5043,24.5634,38000.0
2011-01-28 15:00:00,29.1,29.12,29.07,29.12,21400.0,24.555,24.5718,24.5296,24.5718,21400.0
2011-01-28 15:05:00,29.12,29.16,29.09,29.09,27400.0,24.5718,24.6056,24.5465,24.5465,27400.0
2011-01-28 15:10:00,29.09,29.14,29.08,29.13,27600.0,24.5465,24.5887,24.5381,24.5803,27600.0
2011-01-28 15:15:00,29.13,29.14,29.08,29.1,33400.0,24.5803,24.5887,24.5381,24.555,33400.0
2011-01-28 15:20:00,29.09,29.13,29.07,29.12,34500.0,24.5465,24.5803,24.5296,24.5718,34500.0
2011-01-28 15:25:00,29.13,29.13,29.07,29.09,37100.0,24.5803,24.5803,24.5296,24.5465,37100.0
2011-01-28 15:30:00,29.09,29.11,29.06,29.09,46000.0,24.5465,24.5634,24.5212,24.5465,46000.0
2011-01-28 15:35:00,29.08,29.09,29.04,29.06,39700.0,24.5381,24.5465,24.5043,24.5212,39700.0
2011-01-28 15:40:00,29.07,29.07,29.01,29.05,57500.0,24.5296,24.5296,24.479,24.5128,57500.0
2011-01-28 15:45:00,29.04,29.05,29.02,29.03,46500.0,24.5043,24.5128,24.4875,24.4959,46500.0
2011-01-28 15:50:00,29.04,29.07,29.01,29.07,46000.0,24.5043,24.5296,24.479,24.5296,46000.0
2011-01-28 15:55:00,29.06,29.09,29.03,29.04,109900.0,24.5212,24.5465,24.4959,24.5043,109900.0
2011-01-31 09:30:00,29.19,29.42,29.17,29.41,19200.0,24.6309,24.825,24.614,24.8165,19200.0
2011-01-31 09:35:00,29.43,29.43,29.21,29.27,21700.0,24.8334,24.8334,24.6478,24.6984,21700.0
2011-01-31 09:40:00,29.28,29.41,29.28,29.35,17400.0,24.7068,24.8165,24.7068,24.7659,17400.0
2011-01-31 09:45:00,29.37,29.45,29.34,29.34,24300.0,24.7828,24.8503,24.7575,24.7575,24300.0
2011-01-31 09:50:00,29.33,29.4,29.33,29.38,31200.0,24.749,24.8081,24.749,24.7912,31200.0
2011-01-31 09:55:00,29.4,29.41,29.29,29.32,41600.0,24.8081,24.8165,24.7153,24.7406,41600.0
2011-01-31 10:00:00,29.32,29.41,29.3,29.39,26600.0,24.7406,24.8165,24.7237,24.7997,26600.0
2011-01-31 10:05:00,29.4,29.48,29.38,29.39,42400.0,24.8081,24.8756,24.7912,24.7997,42400.0
2011-01-31 10:10:00,29.39,29.4,29.3,29.33,12600.0,24.7997,24.8081,24.7237,24.749,12600.0
2011-01-31 10:15:00,29.33,29.33,29.26,29.26,14200.0,24.749,24.749,24.69,24.69,14200.0
2011-01-31 10:20:00,29.25,29.25,29.21,29.22,17800.0,24.6815,24.6815,24.6478,24.6562,17800.0
2011-01-31 10:25:00,29.22,29.24,29.21,29.24,10200.0,24.6562,24.6731,24.6478,24.6731,10200.0
2011-01-31 10:30:00,29.25,29.27,29.2,29.2,17000.0,24.6815,24.6984,24.6393,24.6393,17000.0
2011-01-31 10:35:00,29.2,29.29,29.2,29.28,8600.0,24.6393,24.7153,24.6393,24.7068,8600.0
2011-01-31 10:40:00,29.29,29.3,29.22,29.22,10200.0,24.7153,24.7237,24.6562,24.6562,10200.0
2011-01-31 10:45:00,29.22,29.24,29.22,29.23,8400.0,24.6562,24.6731,24.6562,24.6647,8400.0
2011-01-31 10:50:00,29.24,29.24,29.23,29.23,7700.0,24.6731,24.6731,24.6647,24.6647,7700.0
2011-01-31 10:55:00,29.23,29.23,29.17,29.2,24300.0,24.6647,24.6647,24.614,24.6393,24300.0
2011-01-31 11:00:00,29.21,29.27,29.21,29.26,13500.0,24.6478,24.6984,24.6478,24.69,13500.0
2011-01-31 11:05:00,29.26,29.31,29.24,29.28,17900.0,24.69,24.7322,24.6731,24.7068,17900.0
2011-01-31 11:10:00,29.28,29.36,29.28,29.33,15400.0,24.7068,24.7743,24.7068,24.749,15400.0
2011-01-31 11:15:00,29.32,29.32,29.28,29.3,13900.0,24.7406,24.7406,24.7068,24.7237,13900.0
2011-01-31 11:20:00,29.31,29.31,29.26,29.27,9400.0,24.7322,24.7322,24.69,24.6984,9400.0
2011-01-31 11:25:00,29.28,29.3,29.27,29.28,15000.0,24.7068,24.7237,24.6984,24.7068,15000.0
2011-01-31 11:30:00,29.27,29.27,29.26,29.27,4000.0,24.6984,24.6984,24.69,24.6984,4000.0
2011-01-31 11:35:00,29.27,29.28,29.25,29.25,8700.0,24.6984,24.7068,24.6815,24.6815,8700.0
2011-01-31 11:40:00,29.25,29.31,29.23,29.3,26400.0,24.6815,24.7322,24.6647,24.7237,26400.0
2011-01-31 11:45:00,29.29,29.29,29.21,29.29,17100.0,24.7153,24.7153,24.6478,24.7153,17100.0
2011-01-31 11:50:00,29.29,29.32,29.28,29.3,22900.0,24.7153,24.7406,24.7068,24.7237,22900.0
2011-01-31 11:55:00,29.3,29.3,29.23,29.26,11000.0,24.7237,24.7237,24.6647,24.69,11000.0
2011-01-31 12:00:00,29.26,29.28,29.25,29.28,8100.0,24.69,24.7068,24.6815,24.7068,8100.0
2011-01-31 12:05:00,29.28,29.31,29.27,29.3,16800.0,24.7068,24.7322,24.6984,24.7237,16800.0
2011-01-31 12:10:00,29.29,29.31,29.28,29.3,12300.0,24.7153,24.7322,24.7068,24.7237,12300.0
2011-01-31 12:15:00,29.3,29.3,29.29,29.3,8100.0,24.7237,24.7237,24.7153,24.7237,8100.0
2011-01-31 12:20:00,29.3,29.32,29.28,29.29,17800.0,24.7237,24.7406,24.7068,24.7153,17800.0
2011-01-31 12:25:00,29.29,29.35,29.28,29.35,7300.0,24.7153,24.7659,24.7068,24.7659,7300.0
2011-01-31 12:30:00,29.36,29.38,29.36,29.36,7800.0,24.7743,24.7912,24.7743,24.7743,7800.0
2011-01-31 12:35:00,29.36,29.39,29.33,29.33,7400.0,24.7743,24.7997,24.749,24.749,7400.0
2011-01-31 12:40:00,29.33,29.34,29.32,29.33,13400.0,24.749,24.7575,24.7406,24.749,13400.0
2011-01-31 12:45:00,29.34,29.39,29.34,29.37,17700.0,24.7575,24.7997,24.7575,24.7828,17700.0
2011-01-31 12:50:00,29.37,29.41,29.36,29.41,5200.0,24.7828,24.8165,24.7743,24.8165,5200.0
2011-01-31 12:55:00,29.41,29.42,29.39,29.39,9000.0,24.8165,24.825,24.7997,24.7997,9000.0
2011-01-31 13:00:00,29.38,29.39,29.37,29.38,24400.0,24.7912,24.7997,24.7828,24.7912,24400.0
2011-01-31 13:05:00,29.37,29.43,29.37,29.4,36500.0,24.7828,24.8334,24.7828,24.8081,36500.0
2011-01-31 13:10:00,29.4,29.41,29.37,29.39,24900.0,24.8081,24.8165,24.7828,24.7997,24900.0
2011-01-31 13:15:00,29.39,29.41,29.39,29.4,13300.0,24.7997,24.8165,24.7997,24.8081,13300.0
2011-01-31 13:20:00,29.4,29.42,29.35,29.36,51100.0,24.8081,24.825,24.7659,24.7743,51100.0
2011-01-31 13:25:00,29.37,29.4,29.34,29.36,28800.0,24.7828,24.8081,24.7575,24.7743,28800.0
2011-01-31 13:30:00,29.37,29.42,29.37,29.4,25800.0,24.7828,24.825,24.7828,24.8081,25800.0
2011-01-31 13:35:00,29.4,29.4,29.38,29.38,8800.0,24.8081,24.8081,24.7912,24.7912,8800.0
2011-01-31 13:40:00,29.38,29.39,29.37,29.38,13300.0,24.7912,24.7997,24.7828,24.7912,13300.0
2011-01-31 13:45:00,29.38,29.4,29.38,29.4,11300.0,24.7912,24.8081,24.7912,24.8081,11300.0
2011-01-31 13:50:00,29.4,29.41,29.39,29.41,9800.0,24.8081,24.8165,24.7997,24.8165,9800.0
2011-01-31 13:55:00,29.4,29.42,29.4,29.42,8400.0,24.8081,24.825,24.8081,24.825,8400.0
2011-01-31 14:00:00,29.42,29.42,29.41,29.42,10800.0,24.825,24.825,24.8165,24.825,10800.0
2011-01-31 14:05:00,29.41,29.42,29.37,29.37,30900.0,24.8165,24.825,24.7828,24.7828,30900.0
2011-01-31 14:10:00,29.37,29.38,29.35,29.36,69600.0,24.7828,24.7912,24.7659,24.7743,69600.0
2011-01-31 14:15:00,29.36,29.4,29.35,29.39,21800.0,24.7743,24.8081,24.7659,24.7997,21800.0
2011-01-31 14:20:00,29.4,29.4,29.38,29.39,16600.0,24.8081,24.8081,24.7912,24.7997,16600.0
2011-01-31 14:25:00,29.38,29.39,29.36,29.37,19600.0,24.7912,24.7997,24.7743,24.7828,19600.0
2011-01-31 14:30:00,29.36,29.36,29.32,29.36,24300.0,24.7743,24.7743,24.7406,24.7743,24300.0
2011-01-31 14:35:00,29.36,29.36,29.31,29.34,14700.0,24.7743,24.7743,24.7322,24.7575,14700.0
2011-01-31 14:40:00,29.34,29.38,29.34,29.38,13700.0,24.7575,24.7912,24.7575,24.7912,13700.0
2011-01-31 14:45:00,29.38,29.38,29.35,29.36,14000.0,24.7912,24.7912,24.7659,24.7743,14000.0
2011-01-31 14:50:00,29.36,29.38,29.35,29.38,20700.0,24.7743,24.7912,24.7659,24.7912,20700.0
2011-01-31 14:55:00,29.38,29.4,29.36,29.4,22200.0,24.7912,24.8081,24.7743,24.8081,22200.0
2011-01-31 15:00:00,29.39,29.41,29.39,29.4,29400.0,24.7997,24.8165,24.7997,24.8081,29400.0
2011-01-31 15:05:00,29.4,29.4,29.36,29.37,18400.0,24.8081,24.8081,24.7743,24.7828,18400.0
2011-01-31 15:10:00,29.37,29.38,29.35,29.36,35400.0,24.7828,24.7912,24.7659,24.7743,35400.0
2011-01-31 15:15:00,29.35,29.37,29.35,29.37,25800.0,24.7659,24.7828,24.7659,24.7828,25800.0
2011-01-31 15:20:00,29.37,29.37,29.32,29.32,41600.0,24.7828,24.7828,24.7406,24.7406,41600.0
2011-01-31 15:25:00,29.32,29.32,29.29,29.29,23800.0,24.7406,24.7406,24.7153,24.7153,23800.0
2011-01-31 15:30:00,29.3,29.31,29.26,29.3,36300.0,24.7237,24.7322,24.69,24.7237,36300.0
2011-01-31 15:35:00,29.3,29.31,29.25,29.25,28800.0,24.7237,24.7322,24.6815,24.6815,28800.0
2011-01-31 15:40:00,29.26,29.33,29.26,29.32,42200.0,24.69,24.749,24.69,24.7406,42200.0
2011-01-31 15:45:00,29.33,29.37,29.33,29.37,83400.0,24.749,24.7828,24.749,24.7828,83400.0
2011-01-31 15:50:00,29.36,29.39,29.36,29.38,53000.0,24.7743,24.7997,24.7743,24.7912,53000.0
2011-01-31 15:55:00,29.39,29.4,29.36,29.36,121600.0,24.7997,24.8081,24.7743,24.7743,121600.0
2011-02-01 09:30:00,29.61,29.67,29.52,29.67,18500.0,24.9853,25.0359,24.9094,25.0359,18500.0
2011-02-01 09:35:00,29.65,29.67,29.55,29.63,22400.0,25.0191,25.0359,24.9347,25.0022,22400.0
2011-02-01 09:40:00,29.63,29.63,29.47,29.48,25300.0,25.0022,25.0022,24.8672,24.8756,25300.0
2011-02-01 09:45:00,29.49,29.52,29.48,29.51,12200.0,24.884,24.9094,24.8756,24.9009,12200.0
2011-02-01 09:50:00,29.54,29.6,29.53,29.6,12400.0,24.9262,24.9769,24.9178,24.9769,12400.0
2011-02-01 09:55:00,29.61,29.66,29.53,29.6,41000.0,24.9853,25.0275,24.9178,24.9769,41000.0
2011-02-01 10:00:00,29.6,29.65,29.5,29.53,30100.0,24.9769,25.0191,24.8925,24.9178,30100.0
2011-02-01 10:05:00,29.53,29.63,29.53,29.59,34300.0,24.9178,25.0022,24.9178,24.9684,34300.0
2011-02-01 10:10:00,29.59,29.59,29.46,29.46,31600.0,24.9684,24.9684,24.8587,24.8587,31600.0
2011-02-01 10:15:00,29.46,29.51,29.44,29.45,33200.0,24.8587,24.9009,24.8419,24.8503,33200.0
2011-02-01 10:20:00,29.44,29.53,29.44,29.5,51000.0,24.8419,24.9178,24.8419,24.8925,51000.0
2011-02-01 10:25:00,29.5,29.57,29.42,29.57,64200.0,24.8925,24.9516,24.825,24.9516,64200.0
2011-02-01 10:30:00,29.59,29.67,29.59,29.65,21500.0,24.9684,25.0359,24.9684,25.0191,21500.0
2011-02-01 10:35:00,29.64,29.72,29.64,29.69,27500.0,25.0106,25.0781,25.0106,25.0528,27500.0
2011-02-01 10:40:00,29.68,29.7,29.67,29.69,15300.0,25.0444,25.0612,25.0359,25.0528,15300.0
2011-02-01 10:45:00,29.7,29.7,29.67,29.68,12600.0,25.0612,25.0612,25.0359,25.0444,12600.0
2011-02-01 10:50:00,29.68,29.7,29.67,29.68,19800.0,25.0444,25.0612,25.0359,25.0444,19800.0
2011-02-01 10:55:00,29.68,29.7,29.65,29.66,12900.0,25.0444,25.0612,25.0191,25.0275,12900.0
2011-02-01 11:00:00,29.65,29.67,29.64,29.65,3700.0,25.0191,25.0359,25.0106,25.0191,3700.0
2011-02-01 11:05:00,29.65,29.67,29.64,29.67,7300.0,25.0191,25.0359,25.0106,25.0359,7300.0
2011-02-01 11:10:00,29.67,29.67,29.6,29.61,19000.0,25.0359,25.0359,24.9769,24.9853,19000.0
2011-02-01 11:15:00,29.61,29.66,29.61,29.64,5600.0,24.9853,25.0275,24.9853,25.0106,5600.0
2011-02-01 11:20:00,29.64,29.64,29.6,29.61,6600.0,25.0106,25.0106,24.9769,24.9853,6600.0
2011-02-01 11:25:00,29.62,29.65,29.62,29.65,8700.0,24.9937,25.0191,24.9937,25.0191,8700.0
2011-02-01 11:30:00,29.65,29.68,29.62,29.62,23600.0,25.0191,25.0444,24.9937,24.9937,23600.0
2011-02-01 11:35:00,29.63,29.68,29.62,29.67,18800.0,25.0022,25.0444,24.9937,25.0359,18800.0
2011-02-01 11:40:00,29.67,29.7,29.66,29.66,11700.0,25.0359,25.0612,25.0275,25.0275,11700.0
2011-02-01 11:45:00,29.65,29.65,29.63,29.64,9500.0,25.0191,25.0191,25.0022,25.0106,9500.0
2011-02-01 11:50:00,29.63,29.65,29.61,29.62,11600.0,25.0022,25.0191,24.9853,24.9937,11600.0
2011-02-01 11:55:00,29.61,29.65,29.61,29.62,19500.0,24.9853,25.0191,24.9853,24.9937,19500.0
2011-02-01 12:00:00,29.62,29.62,29.6,29.61,13900.0,24.9937,24.9937,24.9769,24.9853,13900.0
2011-02-01 12:05:00,29.61,29.65,29.6,29.64,123400.0,24.9853,25.0191,24.9769,25.0106,123400.0
2011-02-01 12:10:00,29.63,29.64,29.57,29.6,48900.0,25.0022,25.0106,24.9516,24.9769,48900.0
2011-02-01 12:15:00,29.61,29.61,29.57,29.58,34500.0,24.9853,24.9853,24.9516,24.96,34500.0
2011-02-01 12:20:00,29.58,29.61,29.58,29.6,30300.0,24.96,24.9853,24.96,24.9769,30300.0
2011-02-01 12:25:00,29.61,29.61,29.58,29.58,12400.0,24.9853,24.9853,24.96,24.96,12400.0
2011-02-01 12:30:00,29.59,29.61,29.58,29.59,18600.0,24.9684,24.9853,24.96,24.9684,18600.0
2011-02-01 12:35:00,29.6,29.61,29.56,29.59,25000.0,24.9769,24.9853,24.9431,24.9684,25000.0
2011-02-01 12:40:00,29.59,29.61,29.58,29.59,24900.0,24.9684,24.9853,24.96,24.9684,24900.0
2011-02-01 12:45:00,29.59,29.61,29.58,29.59,9400.0,24.9684,24.9853,24.96,24.9684,9400.0
2011-02-01 12:50:00,29.59,29.61,29.56,29.56,46100.0,24.9684,24.9853,24.9431,24.9431,46100.0
2011-02-01 12:55:00,29.57,29.61,29.57,29.61,12600.0,24.9516,24.9853,24.9516,24.9853,12600.0
2011-02-01 13:00:00,29.6,29.61,29.58,29.6,14900.0,24.9769,24.9853,24.96,24.9769,14900.0
2011-02-01 13:05:00,29.59,29.6,29.55,29.56,22100.0,24.9684,24.9769,24.9347,24.9431,22100.0
2011-02-01 13:10:00,29.56,29.56,29.48,29.49,33100.0,24.9431,24.9431,24.8756,24.884,33100.0
2011-02-01 13:15:00,29.49,29.52,29.49,29.52,16700.0,24.884,24.9094,24.884,24.9094,16700.0
2011-02-01 13:20:00,29.51,29.53,29.51,29.51,21000.0,24.9009,24.9178,24.9009,24.9009,21000.0
2011-02-01 13:25:00,29.52,29.52,29.5,29.51,7600.0,24.9094,24.9094,24.8925,24.9009,7600.0
2011-02-01 13:30:00,29.51,29.52,29.5,29.51,17200.0,24.9009,24.9094,24.8925,24.9009,17200.0
2011-02-01 13:35:00,29.51,29.51,29.49,29.51,29700.0,24.9009,24.9009,24.884,24.9009,29700.0
2011-02-01 13:40:00,29.5,29.51,29.49,29.51,28200.0,24.8925,24.9009,24.884,24.9009,28200.0
2011-02-01 13:45:00,29.51,29.51,29.5,29.51,15600.0,24.9009,24.9009,24.8925,24.9009,15600.0
2011-02-01 13:50:00,29.51,29.53,29.5,29.53,13900.0,24.9009,24.9178,24.8925,24.9178,13900.0
2011-02-01 13:55:00,29.53,29.53,29.5,29.53,34300.0,24.9178,24.9178,24.8925,24.9178,34300.0
2011-02-01 14:00:00,29.53,29.55,29.52,29.55,15300.0,24.9178,24.9347,24.9094,24.9347,15300.0
2011-02-01 14:05:00,29.55,29.57,29.52,29.52,23500.0,24.9347,24.9516,24.9094,24.9094,23500.0
2011-02-01 14:10:00,29.53,29.53,29.52,29.52,9900.0,24.9178,24.9178,24.9094,24.9094,9900.0
2011-02-01 14:15:00,29.52,29.53,29.51,29.52,20100.0,24.9094,24.9178,24.9009,24.9094,20100.0
2011-02-01 14:20:00,29.53,29.54,29.52,29.54,39900.0,24.9178,24.9262,24.9094,24.9262,39900.0
2011-02-01 14:25:00,29.53,29.6,29.53,29.59,66300.0,24.9178,24.9769,24.9178,24.9684,66300.0
2011-02-01 14:30:00,29.6,29.6,29.55,29.56,26100.0,24.9769,24.9769,24.9347,24.9431,26100.0
2011-02-01 14:35:00,29.56,29.57,29.48,29.48,47300.0,24.9431,24.9516,24.8756,24.8756,47300.0
2011-02-01 14:40:00,29.48,29.5,29.47,29.5,19700.0,24.8756,24.8925,24.8672,24.8925,19700.0
2011-02-01 14:45:00,29.49,29.51,29.44,29.44,26500.0,24.884,24.9009,24.8419,24.8419,26500.0
2011-02-01 14:50:00,29.44,29.48,29.43,29.46,16600.0,24.8419,24.8756,24.8334,24.8587,16600.0
2011-02-01 14:55:00,29.46,29.51,29.46,29.5,16200.0,24.8587,24.9009,24.8587,24.8925,16200.0
2011-02-01 15:00:00,29.51,29.53,29.49,29.53,28800.0,24.9009,24.9178,24.884,24.9178,28800.0
2011-02-01 15:05:00,29.53,29.53,29.5,29.5,14600.0,24.9178,24.9178,24.8925,24.8925,14600.0
2011-02-01 15:10:00,29.5,29.5,29.46,29.46,10200.0,24.8925,24.8925,24.8587,24.8587,10200.0
2011-02-01 15:15:00,29.46,29.47,29.44,29.46,23800.0,24.8587,24.8672,24.8419,24.8587,23800.0
2011-02-01 15:20:00,29.47,29.48,29.46,29.48,11900.0,24.8672,24.8756,24.8587,24.8756,11900.0
2011-02-01 15:25:00,29.48,29.49,29.47,29.49,15400.0,24.8756,24.884,24.8672,24.884,15400.0
2011-02-01 15:30:00,29.49,29.51,29.48,29.5,25200.0,24.884,24.9009,24.8756,24.8925,25200.0
2011-02-01 15:35:00,29.5,29.54,29.5,29.51,30700.0,24.8925,24.9262,24.8925,24.9009,30700.0
2011-02-01 15:40:00,29.52,29.54,29.51,29.54,26000.0,24.9094,24.9262,24.9009,24.9262,26000.0
2011-02-01 15:45:00,29.54,29.6,29.54,29.59,39100.0,24.9262,24.9769,24.9262,24.9684,39100.0
2011-02-01 15:50:00,29.6,29.6,29.54,29.54,37400.0,24.9769,24.9769,24.9262,24.9262,37400.0
2011-02-01 15:55:00,29.55,29.55,29.53,29.54,88100.0,24.9347,24.9347,24.9178,24.9262,88100.0
2011-02-02 09:30:00,29.4,29.46,29.37,29.42,17200.0,24.8081,24.8587,24.7828,24.825,17200.0
2011-02-02 09:35:00,29.43,29.48,29.35,29.35,15900.0,24.8334,24.8756,24.7659,24.7659,15900.0
2011-02-02 09:40:00,29.38,29.4,29.26,29.26,17300.0,24.7912,24.8081,24.69,24.69,17300.0
2011-02-02 09:45:00,29.27,29.44,29.27,29.41,20700.0,24.6984,24.8419,24.6984,24.8165,20700.0
2011-02-02 09:50:00,29.42,29.61,29.42,29.61,20600.0,24.825,24.9853,24.825,24.9853,20600.0
2011-02-02 09:55:00,29.61,29.7,29.61,29.69,35400.0,24.9853,25.0612,24.9853,25.0528,35400.0
2011-02-02 10:00:00,29.69,29.69,29.58,29.6,23700.0,25.0528,25.0528,24.96,24.9769,23700.0
2011-02-02 10:05:00,29.6,29.67,29.58,29.67,12300.0,24.9769,25.0359,24.96,25.0359,12300.0
2011-02-02 10:10:00,29.67,29.8,29.67,29.78,53300.0,25.0359,25.1456,25.0359,25.1288,53300.0
2011-02-02 10:15:00,29.76,29.79,29.72,29.77,46600.0,25.1119,25.1372,25.0781,25.1203,46600.0
2011-02-02 10:20:00,29.77,29.79,29.73,29.73,128500.0,25.1203,25.1372,25.0866,25.0866,128500.0
2011-02-02 10:25:00,29.74,29.76,29.71,29.75,23800.0,25.095,25.1119,25.0697,25.1034,23800.0
2011-02-02 10:30:00,29.74,29.75,29.59,29.63,55700.0,25.095,25.1034,24.9684,25.0022,55700.0
2011-02-02 10:35:00,29.63,29.65,29.63,29.64,13000.0,25.0022,25.0191,25.0022,25.0106,13000.0
2011-02-02 10:40:00,29.63,29.64,29.49,29.5,39500.0,25.0022,25.0106,24.884,24.8925,39500.0
2011-02-02 10:45:00,29.51,29.59,29.51,29.57,9600.0,24.9009,24.9684,24.9009,24.9516,9600.0
2011-02-02 10:50:00,29.58,29.65,29.58,29.64,23600.0,24.96,25.0191,24.96,25.0106,23600.0
2011-02-02 10:55:00,29.65,29.66,29.64,29.64,12200.0,25.0191,25.0275,25.0106,25.0106,12200.0
2011-02-02 11:00:00,29.64,29.64,29.58,29.61,14200.0,25.0106,25.0106,24.96,24.9853,14200.0
2011-02-02 11:05:00,29.61,29.61,29.56,29.56,8000.0,24.9853,24.9853,24.9431,24.9431,8000.0
2011-02-02 11:10:00,29.56,29.59,29.53,29.59,9500.0,24.9431,24.9684,24.9178,24.9684,9500.0
2011-02-02 11:15:00,29.6,29.61,29.6,29.61,2400.0,24.9769,24.9853,24.9769,24.9853,2400.0
2011-02-02 11:20:00,29.61,29.66,29.61,29.65,10900.0,24.9853,25.0275,24.9853,25.0191,10900.0
2011-02-02 11:25:00,29.65,29.69,29.65,29.68,9300.0,25.0191,25.0528,25.0191,25.0444,9300.0
2011-02-02 11:30:00,29.68,29.68,29.67,29.68,5100.0,25.0444,25.0444,25.0359,25.0444,5100.0
2011-02-02 11:35:00,29.68,29.71,29.68,29.71,8900.0,25.0444,25.0697,25.0444,25.0697,8900.0
2011-02-02 11:40:00,29.71,29.73,29.71,29.73,21900.0,25.0697,25.0866,25.0697,25.0866,21900.0
2011-02-02 11:45:00,29.72,29.73,29.72,29.73,9100.0,25.0781,25.0866,25.0781,25.0866,9100.0
2011-02-02 11:50:00,29.73,29.73,29.7,29.71,61600.0,25.0866,25.0866,25.0612,25.0697,61600.0
2011-02-02 11:55:00,29.71,29.71,29.69,29.69,14200.0,25.0697,25.0697,25.0528,25.0528,14200.0
2011-02-02 12:00:00,29.69,29.69,29.61,29.62,10500.0,25.0528,25.0528,24.9853,24.9937,10500.0
2011-02-02 12:05:00,29.62,29.65,29.61,29.63,8900.0,24.9937,25.0191,24.9853,25.0022,8900.0
2011-02-02 12:10:00,29.64,29.65,29.64,29.65,2800.0,25.0106,25.0191,25.0106,25.0191,2800.0
2011-02-02 12:15:00,29.65,29.65,29.6,29.61,19000.0,25.0191,25.0191,24.9769,24.9853,19000.0
2011-02-02 12:20:00,29.62,29.62,29.58,29.59,14200.0,24.9937,24.9937,24.96,24.9684,14200.0
2011-02-02 12:25:00,29.58,29.59,29.58,29.59,11400.0,24.96,24.9684,24.96,24.9684,11400.0
2011-02-02 12:30:00,29.59,29.64,29.59,29.64,10000.0,24.9684,25.0106,24.9684,25.0106,10000.0
2011-02-02 12:35:00,29.64,29.66,29.64,29.66,11000.0,25.0106,25.0275,25.0106,25.0275,11000.0
2011-02-02 12:40:00,29.65,29.66,29.62,29.65,24100.0,25.0191,25.0275,24.9937,25.0191,24100.0
2011-02-02 12:45:00,29.65,29.68,29.65,29.68,11500.0,25.0191,25.0444,25.0191,25.0444,11500.0
2011-02-02 12:50:00,29.68,29.71,29.67,29.69,26600.0,25.0444,25.0697,25.0359,25.0528,26600.0
2011-02-02 12:55:00,29.69,29.71,29.69,29.7,167200.0,25.0528,25.0697,25.0528,25.0612,167200.0
2011-02-02 13:00:00,29.7,29.7,29.69,29.69,15200.0,25.0612,25.0612,25.0528,25.0528,15200.0
2011-02-02 13:05:00,29.69,29.7,29.66,29.66,8800.0,25.0528,25.0612,25.0275,25.0275,8800.0
2011-02-02 13:10:00,29.67,29.67,29.6,29.6,10400.0,25.0359,25.0359,24.9769,24.9769,10400.0
2011-02-02 13:15:00,29.6,29.61,29.56,29.57,12200.0,24.9769,24.9853,24.9431,24.9516,12200.0
2011-02-02 13:20:00,29.56,29.59,29.55,29.56,16400.0,24.9431,24.9684,24.9347,24.9431,16400.0
2011-02-02 13:25:00,29.56,29.57,29.53,29.53,15600.0,24.9431,24.9516,24.9178,24.9178,15600.0
2011-02-02 13:30:00,29.54,29.56,29.53,29.55,20400.0,24.9262,24.9431,24.9178,24.9347,20400.0
2011-02-02 13:35:00,29.55,29.56,29.54,29.55,10600.0,24.9347,24.9431,24.9262,24.9347,10600.0
2011-02-02 13:40:00,29.55,29.55,29.54,29.55,9400.0,24.9347,24.9347,24.9262,24.9347,9400.0
2011-02-02 13:45:00,29.55,29.58,29.55,29.57,10200.0,24.9347,24.96,24.9347,24.9516,10200.0
2011-02-02 13:50:00,29.58,29.6,29.57,29.59,10400.0,24.96,24.9769,24.9516,24.9684,10400.0
2011-02-02 13:55:00,29.59,29.64,29.59,29.63,22500.0,24.9684,25.0106,24.9684,25.0022,22500.0
2011-02-02 14:00:00,29.64,29.72,29.64,29.72,38500.0,25.0106,25.0781,25.0106,25.0781,38500.0
2011-02-02 14:05:00,29.72,29.74,29.69,29.72,33600.0,25.0781,25.095,25.0528,25.0781,33600.0
2011-02-02 14:10:00,29.72,29.72,29.69,29.7,21300.0,25.0781,25.0781,25.0528,25.0612,21300.0
2011-02-02 14:15:00,29.7,29.71,29.7,29.71,15100.0,25.0612,25.0697,25.0612,25.0697,15100.0
2011-02-02 14:20:00,29.71,29.71,29.68,29.68,15500.0,25.0697,25.0697,25.0444,25.0444,15500.0
2011-02-02 14:25:00,29.68,29.71,29.68,29.71,19600.0,25.0444,25.0697,25.0444,25.0697,19600.0
2011-02-02 14:30:00,29.71,29.72,29.68,29.68,13400.0,25.0697,25.0781,25.0444,25.0444,13400.0
2011-02-02 14:35:00,29.68,29.71,29.68,29.7,9800.0,25.0444,25.0697,25.0444,25.0612,9800.0
2011-02-02 14:40:00,29.7,29.71,29.69,29.69,13500.0,25.0612,25.0697,25.0528,25.0528,13500.0
2011-02-02 14:45:00,29.7,29.7,29.69,29.7,8600.0,25.0612,25.0612,25.0528,25.0612,8600.0
2011-02-02 14:50:00,29.7,29.71,29.69,29.7,17100.0,25.0612,25.0697,25.0528,25.0612,17100.0
2011-02-02 14:55:00,29.7,29.7,29.69,29.7,122600.0,25.0612,25.0612,25.0528,25.0612,122600.0
2011-02-02 15:00:00,29.7,29.7,29.64,29.64,30300.0,25.0612,25.0612,25.0106,25.0106,30300.0
2011-02-02 15:05:00,29.64,29.65,29.61,29.62,30800.0,25.0106,25.0191,24.9853,24.9937,30800.0
2011-02-02 15:10:00,29.62,29.65,29.59,29.62,40600.0,24.9937,25.0191,24.9684,24.9937,40600.0
2011-02-02 15:15:00,29.63,29.66,29.62,29.66,24100.0,25.0022,25.0275,24.9937,25.0275,24100.0
2011-02-02 15:20:00,29.66,29.71,29.65,29.71,17400.0,25.0275,25.0697,25.0191,25.0697,17400.0
2011-02-02 15:25:00,29.71,29.72,29.68,29.69,29100.0,25.0697,25.0781,25.0444,25.0528,29100.0
2011-02-02 15:30:00,29.69,29.69,29.66,29.68,26100.0,25.0528,25.0528,25.0275,25.0444,26100.0
2011-02-02 15:35:00,29.67,29.68,29.65,29.66,25000.0,25.0359,25.0444,25.0191,25.0275,25000.0
2011-02-02 15:40:00,29.67,29.71,29.66,29.7,73400.0,25.0359,25.0697,25.0275,25.0612,73400.0
2011-02-02 15:45:00,29.7,29.7,29.69,29.7,178800.0,25.0612,25.0612,25.0528,25.0612,178800.0
2011-02-02 15:50:00,29.69,29.7,29.58,29.59,82400.0,25.0528,25.0612,24.96,24.9684,82400.0
2011-02-02 15:55:00,29.59,29.66,29.58,29.65,83300.0,24.9684,25.0275,24.96,25.0191,83300.0
2011-02-03 09:30:00,28.62,29.31,28.59,29.09,92200.0,24.1499,24.7322,24.1246,24.5465,92200.0
2011-02-03 09:35:00,29.08,29.37,29.0,29.37,85700.0,24.5381,24.7828,24.4706,24.7828,85700.0
2011-02-03 09:40:00,29.36,29.61,29.31,29.52,56100.0,24.7743,24.9853,24.7322,24.9094,56100.0
2011-02-03 09:45:00,29.5,29.62,29.38,29.38,66100.0,24.8925,24.9937,24.7912,24.7912,66100.0
2011-02-03 09:50:00,29.42,29.57,29.42,29.57,52500.0,24.825,24.9516,24.825,24.9516,52500.0
2011-02-03 09:55:00,29.57,29.61,29.54,29.59,78800.0,24.9516,24.9853,24.9262,24.9684,78800.0
2011-02-03 10:00:00,29.59,29.74,29.59,29.68,66600.0,24.9684,25.095,24.9684,25.0444,66600.0
2011-02-03 10:05:00,29.69,29.72,29.59,29.68,53300.0,25.0528,25.0781,24.9684,25.0444,53300.0
2011-02-03 10:10:00,29.68,29.7,29.64,29.7,42900.0,25.0444,25.0612,25.0106,25.0612,42900.0
2011-02-03 10:15:00,29.7,29.77,29.64,29.66,56800.0,25.0612,25.1203,25.0106,25.0275,56800.0
2011-02-03 10:20:00,29.67,29.83,29.67,29.81,112000.0,25.0359,25.1709,25.0359,25.1541,112000.0
2011-02-03 10:25:00,29.8,29.85,29.76,29.82,24300.0,25.1456,25.1878,25.1119,25.1625,24300.0
2011-02-03 10:30:00,29.82,29.82,29.65,29.73,87400.0,25.1625,25.1625,25.0191,25.0866,87400.0
2011-02-03 10:35:00,29.73,29.75,29.69,29.75,25300.0,25.0866,25.1034,25.0528,25.1034,25300.0
2011-02-03 10:40:00,29.74,29.74,29.64,29.66,47600.0,25.095,25.095,25.0106,25.0275,47600.0
2011-02-03 10:45:00,29.66,29.69,29.63,29.65,35300.0,25.0275,25.0528,25.0022,25.0191,35300.0
2011-02-03 10:50:00,29.66,29.7,29.66,29.66,9600.0,25.0275,25.0612,25.0275,25.0275,9600.0
2011-02-03 10:55:00,29.66,29.72,29.66,29.7,37700.0,25.0275,25.0781,25.0275,25.0612,37700.0
2011-02-03 11:00:00,29.7,29.71,29.66,29.7,34800.0,25.0612,25.0697,25.0275,25.0612,34800.0
2011-02-03 11:05:00,29.71,29.72,29.69,29.7,26500.0,25.0697,25.0781,25.0528,25.0612,26500.0
2011-02-03 11:10:00,29.71,29.72,29.69,29.71,14800.0,25.0697,25.0781,25.0528,25.0697,14800.0
2011-02-03 11:15:00,29.71,29.71,29.65,29.67,32700.0,25.0697,25.0697,25.0191,25.0359,32700.0
2011-02-03 11:20:00,29.66,29.77,29.66,29.76,5200.0,25.0275,25.1203,25.0275,25.1119,5200.0
2011-02-03 11:25:00,29.76,29.87,29.76,29.8,21600.0,25.1119,25.2047,25.1119,25.1456,21600.0
2011-02-03 11:30:00,29.8,29.87,29.79,29.87,13300.0,25.1456,25.2047,25.1372,25.2047,13300.0
2011-02-03 11:35:00,29.87,29.87,29.76,29.76,19400.0,25.2047,25.2047,25.1119,25.1119,19400.0
2011-02-03 11:40:00,29.76,29.76,29.66,29.71,68000.0,25.1119,25.1119,25.0275,25.0697,68000.0
2011-02-03 11:45:00,29.71,29.79,29.71,29.76,14300.0,25.0697,25.1372,25.0697,25.1119,14300.0
2011-02-03 11:50:00,29.75,29.77,29.72,29.77,51100.0,25.1034,25.1203,25.0781,25.1203,51100.0
2011-02-03 11:55:00,29.78,30.0,29.78,29.9,181200.0,25.1288,25.3144,25.1288,25.23,181200.0
2011-02-03 12:00:00,29.9,30.09,29.89,30.0,368800.0,25.23,25.3903,25.2216,25.3144,368800.0
2011-02-03 12:05:00,29.99,30.04,29.93,30.03,34200.0,25.306,25.3481,25.2553,25.3397,34200.0
2011-02-03 12:10:00,30.04,30.11,29.94,29.96,37600.0,25.3481,25.4072,25.2638,25.2806,37600.0
2011-02-03 12:15:00,29.96,29.98,29.95,29.98,9400.0,25.2806,25.2975,25.2722,25.2975,9400.0
2011-02-03 12:20:00,29.99,30.0,29.94,29.96,8500.0,25.306,25.3144,25.2638,25.2806,8500.0
2011-02-03 12:25:00,29.96,29.98,29.94,29.98,8500.0,25.2806,25.2975,25.2638,25.2975,8500.0
2011-02-03 12:30:00,29.99,29.99,29.9,29.9,10900.0,25.306,25.306,25.23,25.23,10900.0
2011-02-03 12:35:00,29.9,29.96,29.89,29.9,13500.0,25.23,25.2806,25.2216,25.23,13500.0
2011-02-03 12:40:00,29.91,29.91,29.89,29.91,6900.0,25.2384,25.2384,25.2216,25.2384,6900.0
2011-02-03 12:45:00,29.91,29.91,29.88,29.88,13700.0,25.2384,25.2384,25.2131,25.2131,13700.0
2011-02-03 12:50:00,29.89,29.92,29.88,29.92,4500.0,25.2216,25.2469,25.2131,25.2469,4500.0
2011-02-03 12:55:00,29.92,29.98,29.92,29.96,10200.0,25.2469,25.2975,25.2469,25.2806,10200.0
2011-02-03 13:00:00,29.97,29.97,29.89,29.94,11400.0,25.2891,25.2891,25.2216,25.2638,11400.0
2011-02-03 13:05:00,29.94,29.95,29.9,29.92,7100.0,25.2638,25.2722,25.23,25.2469,7100.0
2011-02-03 13:10:00,29.92,29.98,29.92,29.96,10800.0,25.2469,25.2975,25.2469,25.2806,10800.0
2011-02-03 13:15:00,29.96,29.99,29.91,29.97,18600.0,25.2806,25.306,25.2384,25.2891,18600.0
2011-02-03 13:20:00,29.97,30.0,29.96,29.98,9200.0,25.2891,25.3144,25.2806,25.2975,9200.0
2011-02-03 13:25:00,29.97,29.97,29.89,29.9,24000.0,25.2891,25.2891,25.2216,25.23,24000.0
2011-02-03 13:30:00,29.9,29.96,29.9,29.94,17800.0,25.23,25.2806,25.23,25.2638,17800.0
2011-02-03 13:35:00,29.94,29.94,29.92,29.92,5100.0,25.2638,25.2638,25.2469,25.2469,5100.0
2011-02-03 13:40:00,29.93,29.95,29.85,29.85,14400.0,25.2553,25.2722,25.1878,25.1878,14400.0
2011-02-03 13:45:00,29.85,29.94,29.84,29.94,19000.0,25.1878,25.2638,25.1794,25.2638,19000.0
2011-02-03 13:50:00,29.94,29.97,29.89,29.89,8400.0,25.2638,25.2891,25.2216,25.2216,8400.0
2011-02-03 13:55:00,29.89,29.93,29.89,29.93,11600.0,25.2216,25.2553,25.2216,25.2553,11600.0
2011-02-03 14:00:00,29.92,29.93,29.85,29.85,17800.0,25.2469,25.2553,25.1878,25.1878,17800.0
2011-02-03 14:05:00,29.85,29.85,29.76,29.76,28200.0,25.1878,25.1878,25.1119,25.1119,28200.0
2011-02-03 14:10:00,29.76,29.76,29.71,29.73,18600.0,25.1119,25.1119,25.0697,25.0866,18600.0
2011-02-03 14:15:00,29.73,29.77,29.7,29.76,37600.0,25.0866,25.1203,25.0612,25.1119,37600.0
2011-02-03 14:20:00,29.77,29.83,29.77,29.79,17000.0,25.1203,25.1709,25.1203,25.1372,17000.0
2011-02-03 14:25:00,29.8,29.8,29.73,29.73,28300.0,25.1456,25.1456,25.0866,25.0866,28300.0
2011-02-03 14:30:00,29.74,29.76,29.68,29.69,22900.0,25.095,25.1119,25.0444,25.0528,22900.0
2011-02-03 14:35:00,29.69,29.7,29.66,29.66,14600.0,25.0528,25.0612,25.0275,25.0275,14600.0
2011-02-03 14:40:00,29.67,29.67,29.65,29.66,36400.0,25.0359,25.0359,25.0191,25.0275,36400.0
2011-02-03 14:45:00,29.67,29.72,29.64,29.7,80400.0,25.0359,25.0781,25.0106,25.0612,80400.0
2011-02-03 14:50:00,29.7,29.71,29.69,29.71,14100.0,25.0612,25.0697,25.0528,25.0697,14100.0
2011-02-03 14:55:00,29.7,29.77,29.7,29.72,25800.0,25.0612,25.1203,25.0612,25.0781,25800.0
2011-02-03 15:00:00,29.73,29.77,29.73,29.75,31000.0,25.0866,25.1203,25.0866,25.1034,31000.0
2011-02-03 15:05:00,29.74,29.75,29.73,29.74,27200.0,25.095,25.1034,25.0866,25.095,27200.0
2011-02-03 15:10:00,29.75,29.8,29.74,29.76,49800.0,25.1034,25.1456,25.095,25.1119,49800.0
2011-02-03 15:15:00,29.76,29.79,29.75,29.79,25500.0,25.1119,25.1372,25.1034,25.1372,25500.0
2011-02-03 15:20:00,29.78,29.81,29.77,29.77,20500.0,25.1288,25.1541,25.1203,25.1203,20500.0
2011-02-03 15:25:00,29.78,29.78,29.73,29.73,24000.0,25.1288,25.1288,25.0866,25.0866,24000.0
2011-02-03 15:30:00,29.74,29.75,29.69,29.75,51100.0,25.095,25.1034,25.0528,25.1034,51100.0
2011-02-03 15:35:00,29.75,29.78,29.74,29.77,25100.0,25.1034,25.1288,25.095,25.1203,25100.0
2011-02-03 15:40:00,29.77,29.8,29.76,29.79,23600.0,25.1203,25.1456,25.1119,25.1372,23600.0
2011-02-03 15:45:00,29.8,29.83,29.8,29.81,49000.0,25.1456,25.1709,25.1456,25.1541,49000.0
2011-02-03 15:50:00,29.82,29.82,29.72,29.77,58500.0,25.1625,25.1625,25.0781,25.1203,58500.0
2011-02-03 15:55:00,29.76,29.78,29.72,29.76,113800.0,25.1119,25.1288,25.0781,25.1119,113800.0
2011-02-04 09:30:00,29.98,29.98,29.69,29.92,49600.0,25.2975,25.2975,25.0528,25.2469,49600.0
2011-02-04 09:35:00,29.92,29.93,29.71,29.72,30700.0,25.2469,25.2553,25.0697,25.0781,30700.0
2011-02-04 09:40:00,29.72,29.74,29.62,29.69,49900.0,25.0781,25.095,24.9937,25.0528,49900.0
2011-02-04 09:45:00,29.69,29.72,29.63,29.72,90500.0,25.0528,25.0781,25.0022,25.0781,90500.0
2011-02-04 09:50:00,29.72,29.75,29.66,29.73,56200.0,25.0781,25.1034,25.0275,25.0866,56200.0
2011-02-04 09:55:00,29.73,29.75,29.63,29.64,190100.0,25.0866,25.1034,25.0022,25.0106,190100.0
2011-02-04 10:00:00,29.64,29.68,29.6,29.65,28800.0,25.0106,25.0444,24.9769,25.0191,28800.0
2011-02-04 10:05:00,29.65,29.65,29.59,29.59,16000.0,25.0191,25.0191,24.9684,24.9684,16000.0
2011-02-04 10:10:00,29.59,29.59,29.41,29.43,34200.0,24.9684,24.9684,24.8165,24.8334,34200.0
2011-02-04 10:15:00,29.43,29.44,29.35,29.44,49000.0,24.8334,24.8419,24.7659,24.8419,49000.0
2011-02-04 10:20:00,29.44,29.68,29.44,29.68,17400.0,24.8419,25.0444,24.8419,25.0444,17400.0
2011-02-04 10:25:00,29.68,29.74,29.68,29.71,9900.0,25.0444,25.095,25.0444,25.0697,9900.0
2011-02-04 10:30:00,29.72,29.85,29.72,29.85,27800.0,25.0781,25.1878,25.0781,25.1878,27800.0
2011-02-04 10:35:00,29.86,29.91,29.85,29.85,80200.0,25.1963,25.2384,25.1878,25.1878,80200.0
2011-02-04 10:40:00,29.84,29.84,29.75,29.81,20400.0,25.1794,25.1794,25.1034,25.1541,20400.0
2011-02-04 10:45:00,29.81,29.91,29.8,29.9,31400.0,25.1541,25.2384,25.1456,25.23,31400.0
2011-02-04 10:50:00,29.89,29.91,29.83,29.85,39100.0,25.2216,25.2384,25.1709,25.1878,39100.0
2011-02-04 10:55:00,29.85,29.87,29.8,29.87,49500.0,25.1878,25.2047,25.1456,25.2047,49500.0
2011-02-04 11:00:00,29.87,29.87,29.74,29.74,11300.0,25.2047,25.2047,25.095,25.095,11300.0
2011-02-04 11:05:00,29.74,29.78,29.74,29.78,88100.0,25.095,25.1288,25.095,25.1288,88100.0
2011-02-04 11:10:00,29.79,29.86,29.78,29.84,9300.0,25.1372,25.1963,25.1288,25.1794,9300.0
2011-02-04 11:15:00,29.85,29.88,29.84,29.85,11000.0,25.1878,25.2131,25.1794,25.1878,11000.0
2011-02-04 11:20:00,29.85,29.86,29.84,29.85,14000.0,25.1878,25.1963,25.1794,25.1878,14000.0
2011-02-04 11:25:00,29.85,29.87,29.8,29.84,17100.0,25.1878,25.2047,25.1456,25.1794,17100.0
2011-02-04 11:30:00,29.84,29.87,29.83,29.85,39500.0,25.1794,25.2047,25.1709,25.1878,39500.0
2011-02-04 11:35:00,29.86,29.86,29.82,29.83,12000.0,25.1963,25.1963,25.1625,25.1709,12000.0
2011-02-04 11:40:00,29.83,29.83,29.79,29.8,10400.0,25.1709,25.1709,25.1372,25.1456,10400.0
2011-02-04 11:45:00,29.81,29.82,29.73,29.74,15600.0,25.1541,25.1625,25.0866,25.095,15600.0
2011-02-04 11:50:00,29.73,29.74,29.69,29.69,11900.0,25.0866,25.095,25.0528,25.0528,11900.0
2011-02-04 11:55:00,29.69,29.71,29.68,29.69,17100.0,25.0528,25.0697,25.0444,25.0528,17100.0
2011-02-04 12:00:00,29.7,29.8,29.7,29.8,6000.0,25.0612,25.1456,25.0612,25.1456,6000.0
2011-02-04 12:05:00,29.81,29.89,29.81,29.89,7400.0,25.1541,25.2216,25.1541,25.2216,7400.0
2011-02-04 12:10:00,29.87,29.89,29.84,29.87,11100.0,25.2047,25.2216,25.1794,25.2047,11100.0
2011-02-04 12:15:00,29.87,29.89,29.77,29.77,18800.0,25.2047,25.2216,25.1203,25.1203,18800.0
2011-02-04 12:20:00,29.77,29.78,29.74,29.75,16300.0,25.1203,25.1288,25.095,25.1034,16300.0
2011-02-04 12:25:00,29.75,29.82,29.75,29.8,7800.0,25.1034,25.1625,25.1034,25.1456,7800.0
2011-02-04 12:30:00,29.81,29.84,29.8,29.83,3200.0,25.1541,25.1794,25.1456,25.1709,3200.0
2011-02-04 12:35:00,29.83,29.85,29.83,29.84,3700.0,25.1709,25.1878,25.1709,25.1794,3700.0
2011-02-04 12:40:00,29.84,29.86,29.8,29.84,27500.0,25.1794,25.1963,25.1456,25.1794,27500.0
2011-02-04 12:45:00,29.84,29.86,29.76,29.78,51300.0,25.1794,25.1963,25.1119,25.1288,51300.0
2011-02-04 12:50:00,29.78,29.86,29.78,29.85,12300.0,25.1288,25.1963,25.1288,25.1878,12300.0
2011-02-04 12:55:00,29.86,29.86,29.83,29.84,5200.0,25.1963,25.1963,25.1709,25.1794,5200.0
2011-02-04 13:00:00,29.84,29.85,29.83,29.85,5700.0,25.1794,25.1878,25.1709,25.1878,5700.0
2011-02-04 13:05:00,29.85,29.85,29.83,29.84,6700.0,25.1878,25.1878,25.1709,25.1794,6700.0
2011-02-04 13:10:00,29.84,29.91,29.84,29.89,47200.0,25.1794,25.2384,25.1794,25.2216,47200.0
2011-02-04 13:15:00,29.89,29.89,29.85,29.87,15800.0,25.2216,25.2216,25.1878,25.2047,15800.0
2011-02-04 13:20:00,29.87,29.9,29.87,29.89,5400.0,25.2047,25.23,25.2047,25.2216,5400.0
2011-02-04 13:25:00,29.9,29.9,29.86,29.86,7800.0,25.23,25.23,25.1963,25.1963,7800.0
2011-02-04 13:30:00,29.87,29.9,29.86,29.9,14600.0,25.2047,25.23,25.1963,25.23,14600.0
2011-02-04 13:35:00,29.91,29.91,29.89,29.89,8000.0,25.2384,25.2384,25.2216,25.2216,8000.0
2011-02-04 13:40:00,29.89,29.9,29.85,29.88,23400.0,25.2216,25.23,25.1878,25.2131,23400.0
2011-02-04 13:45:00,29.88,29.88,29.84,29.86,16900.0,25.2131,25.2131,25.1794,25.1963,16900.0
2011-02-04 13:50:00,29.87,29.87,29.86,29.86,12200.0,25.2047,25.2047,25.1963,25.1963,12200.0
2011-02-04 13:55:00,29.87,29.87,29.85,29.85,8800.0,25.2047,25.2047,25.1878,25.1878,8800.0
2011-02-04 14:00:00,29.85,29.86,29.83,29.85,27800.0,25.1878,25.1963,25.1709,25.1878,27800.0
2011-02-04 14:05:00,29.84,29.87,29.84,29.84,15300.0,25.1794,25.2047,25.1794,25.1794,15300.0
2011-02-04 14:10:00,29.84,29.88,29.84,29.87,23900.0,25.1794,25.2131,25.1794,25.2047,23900.0
2011-02-04 14:15:00,29.88,29.88,29.85,29.85,12300.0,25.2131,25.2131,25.1878,25.1878,12300.0
2011-02-04 14:20:00,29.85,29.86,29.81,29.84,27800.0,25.1878,25.1963,25.1541,25.1794,27800.0
2011-02-04 14:25:00,29.85,29.88,29.85,29.86,14100.0,25.1878,25.2131,25.1878,25.1963,14100.0
2011-02-04 14:30:00,29.86,29.87,29.85,29.86,11300.0,25.1963,25.2047,25.1878,25.1963,11300.0
2011-02-04 14:35:00,29.86,29.89,29.85,29.88,16200.0,25.1963,25.2216,25.1878,25.2131,16200.0
2011-02-04 14:40:00,29.88,29.89,29.84,29.85,18700.0,25.2131,25.2216,25.1794,25.1878,18700.0
2011-02-04 14:45:00,29.85,29.87,29.84,29.84,14200.0,25.1878,25.2047,25.1794,25.1794,14200.0
2011-02-04 14:50:00,29.84,29.84,29.8,29.83,27000.0,25.1794,25.1794,25.1456,25.1709,27000.0
2011-02-04 14:55:00,29.82,29.83,29.8,29.81,15800.0,25.1625,25.1709,25.1456,25.1541,15800.0
2011-02-04 15:00:00,29.82,29.84,29.79,29.79,22100.0,25.1625,25.1794,25.1372,25.1372,22100.0
2011-02-04 15:05:00,29.79,29.81,29.77,29.8,21700.0,25.1372,25.1541,25.1203,25.1456,21700.0
2011-02-04 15:10:00,29.81,29.83,29.79,29.82,37700.0,25.1541,25.1709,25.1372,25.1625,37700.0
2011-02-04 15:15:00,29.82,29.83,29.79,29.79,18400.0,25.1625,25.1709,25.1372,25.1372,18400.0
2011-02-04 15:20:00,29.79,29.85,29.79,29.84,33500.0,25.1372,25.1878,25.1372,25.1794,33500.0
2011-02-04 15:25:00,29.85,29.86,29.83,29.83,27400.0,25.1878,25.1963,25.1709,25.1709,27400.0
2011-02-04 15:30:00,29.84,29.86,29.84,29.84,16800.0,25.1794,25.1963,25.1794,25.1794,16800.0
2011-02-04 15:35:00,29.84,29.89,29.84,29.88,41900.0,25.1794,25.2216,25.1794,25.2131,41900.0
2011-02-04 15:40:00,29.87,29.88,29.83,29.83,36700.0,25.2047,25.2131,25.1709,25.1709,36700.0
2011-02-04 15:45:00,29.82,29.9,29.81,29.9,70700.0,25.1625,25.23,25.1541,25.23,70700.0
2011-02-04 15:50:00,29.9,29.92,29.85,29.87,74000.0,25.23,25.2469,25.1878,25.2047,74000.0
2011-02-04 15:55:00,29.87,29.87,29.82,29.86,84600.0,25.2047,25.2047,25.1625,25.1963,84600.0
2011-02-07 09:30:00,29.87,29.97,29.87,29.93,32300.0,25.2047,25.2891,25.2047,25.2553,32300.0
2011-02-07 09:35:00,29.92,29.95,29.84,29.88,23200.0,25.2469,25.2722,25.1794,25.2131,23200.0
2011-02-07 09:40:00,29.88,29.91,29.83,29.91,62000.0,25.2131,25.2384,25.1709,25.2384,62000.0
2011-02-07 09:45:00,29.92,29.92,29.76,29.76,53800.0,25.2469,25.2469,25.1119,25.1119,53800.0
2011-02-07 09:50:00,29.77,29.78,29.72,29.73,39000.0,25.1203,25.1288,25.0781,25.0866,39000.0
2011-02-07 09:55:00,29.73,29.84,29.73,29.83,21800.0,25.0866,25.1794,25.0866,25.1709,21800.0
2011-02-07 10:00:00,29.83,29.96,29.83,29.94,29500.0,25.1709,25.2806,25.1709,25.2638,29500.0
2011-02-07 10:05:00,29.94,29.99,29.93,29.99,27900.0,25.2638,25.306,25.2553,25.306,27900.0
2011-02-07 10:10:00,30.0,30.0,29.95,29.98,35200.0,25.3144,25.3144,25.2722,25.2975,35200.0
2011-02-07 10:15:00,29.99,30.0,29.98,30.0,9200.0,25.306,25.3144,25.2975,25.3144,9200.0
2011-02-07 10:20:00,30.0,30.06,29.99,29.99,42900.0,25.3144,25.365,25.306,25.306,42900.0
2011-02-07 10:25:00,30.0,30.01,29.95,29.97,27400.0,25.3144,25.3228,25.2722,25.2891,27400.0
2011-02-07 10:30:00,29.97,29.99,29.96,29.98,7900.0,25.2891,25.306,25.2806,25.2975,7900.0
2011-02-07 10:35:00,29.98,29.98,29.94,29.98,11900.0,25.2975,25.2975,25.2638,25.2975,11900.0
2011-02-07 10:40:00,29.98,30.0,29.96,29.99,27900.0,25.2975,25.3144,25.2806,25.306,27900.0
2011-02-07 10:45:00,29.99,30.08,29.97,30.06,92400.0,25.306,25.3819,25.2891,25.365,92400.0
2011-02-07 10:50:00,30.07,30.08,30.02,30.03,30800.0,25.3735,25.3819,25.3313,25.3397,30800.0
2011-02-07 10:55:00,30.03,30.07,30.02,30.06,20300.0,25.3397,25.3735,25.3313,25.365,20300.0
2011-02-07 11:00:00,30.05,30.11,30.05,30.11,7800.0,25.3566,25.4072,25.3566,25.4072,7800.0
2011-02-07 11:05:00,30.11,30.12,30.09,30.1,6700.0,25.4072,25.4156,25.3903,25.3988,6700.0
2011-02-07 11:10:00,30.11,30.11,30.09,30.09,8000.0,25.4072,25.4072,25.3903,25.3903,8000.0
2011-02-07 11:15:00,30.08,30.1,30.07,30.1,6400.0,25.3819,25.3988,25.3735,25.3988,6400.0
2011-02-07 11:20:00,30.1,30.1,30.04,30.05,13300.0,25.3988,25.3988,25.3481,25.3566,13300.0
2011-02-07 11:25:00,30.05,30.06,29.99,30.01,10900.0,25.3566,25.365,25.306,25.3228,10900.0
2011-02-07 11:30:00,30.02,30.06,30.02,30.02,13000.0,25.3313,25.365,25.3313,25.3313,13000.0
2011-02-07 11:35:00,30.02,30.02,30.0,30.01,10100.0,25.3313,25.3313,25.3144,25.3228,10100.0
2011-02-07 11:40:00,30.01,30.03,30.01,30.03,17700.0,25.3228,25.3397,25.3228,25.3397,17700.0
2011-02-07 11:45:00,30.01,30.05,30.01,30.05,5700.0,25.3228,25.3566,25.3228,25.3566,5700.0
2011-02-07 11:50:00,30.05,30.05,30.03,30.04,5700.0,25.3566,25.3566,25.3397,25.3481,5700.0
2011-02-07 11:55:00,30.04,30.04,30.03,30.04,5300.0,25.3481,25.3481,25.3397,25.3481,5300.0
2011-02-07 12:00:00,30.04,30.05,30.04,30.04,28400.0,25.3481,25.3566,25.3481,25.3481,28400.0
2011-02-07 12:05:00,30.05,30.07,30.04,30.06,12800.0,25.3566,25.3735,25.3481,25.365,12800.0
2011-02-07 12:10:00,30.06,30.06,30.03,30.03,7100.0,25.365,25.365,25.3397,25.3397,7100.0
2011-02-07 12:15:00,30.04,30.09,30.03,30.09,6500.0,25.3481,25.3903,25.3397,25.3903,6500.0
2011-02-07 12:20:00,30.09,30.1,30.07,30.07,9400.0,25.3903,25.3988,25.3735,25.3735,9400.0
2011-02-07 12:25:00,30.07,30.09,30.07,30.08,11200.0,25.3735,25.3903,25.3735,25.3819,11200.0
2011-02-07 12:30:00,30.07,30.08,30.06,30.08,8200.0,25.3735,25.3819,25.365,25.3819,8200.0
2011-02-07 12:35:00,30.08,30.08,30.03,30.04,11300.0,25.3819,25.3819,25.3397,25.3481,11300.0
2011-02-07 12:40:00,30.04,30.05,29.97,29.97,44400.0,25.3481,25.3566,25.2891,25.2891,44400.0
2011-02-07 12:45:00,29.98,30.01,29.98,29.98,6700.0,25.2975,25.3228,25.2975,25.2975,6700.0
2011-02-07 12:50:00,29.98,30.0,29.97,30.0,8100.0,25.2975,25.3144,25.2891,25.3144,8100.0
2011-02-07 12:55:00,30.0,30.03,30.0,30.01,7500.0,25.3144,25.3397,25.3144,25.3228,7500.0
2011-02-07 13:00:00,30.02,30.02,29.98,29.99,8000.0,25.3313,25.3313,25.2975,25.306,8000.0
2011-02-07 13:05:00,30.0,30.0,29.97,29.99,8900.0,25.3144,25.3144,25.2891,25.306,8900.0
2011-02-07 13:10:00,29.99,30.0,29.97,29.99,14500.0,25.306,25.3144,25.2891,25.306,14500.0
2011-02-07 13:15:00,29.99,30.01,29.98,30.0,22400.0,25.306,25.3228,25.2975,25.3144,22400.0
2011-02-07 13:20:00,30.0,30.0,29.97,29.97,25600.0,25.3144,25.3144,25.2891,25.2891,25600.0
2011-02-07 13:25:00,29.97,30.0,29.97,30.0,7500.0,25.2891,25.3144,25.2891,25.3144,7500.0
2011-02-07 13:30:00,30.0,30.0,29.98,29.99,19700.0,25.3144,25.3144,25.2975,25.306,19700.0
2011-02-07 13:35:00,29.98,29.99,29.93,29.93,16900.0,25.2975,25.306,25.2553,25.2553,16900.0
2011-02-07 13:40:00,29.94,29.99,29.94,29.99,12500.0,25.2638,25.306,25.2638,25.306,12500.0
2011-02-07 13:45:00,29.99,30.0,29.98,30.0,3900.0,25.306,25.3144,25.2975,25.3144,3900.0
2011-02-07 13:50:00,29.99,29.99,29.98,29.99,3200.0,25.306,25.306,25.2975,25.306,3200.0
2011-02-07 13:55:00,30.0,30.0,29.99,30.0,5200.0,25.3144,25.3144,25.306,25.3144,5200.0
2011-02-07 14:00:00,30.0,30.0,29.97,29.98,15700.0,25.3144,25.3144,25.2891,25.2975,15700.0
2011-02-07 14:05:00,29.97,29.97,29.96,29.96,8800.0,25.2891,25.2891,25.2806,25.2806,8800.0
2011-02-07 14:10:00,29.96,29.97,29.96,29.97,5100.0,25.2806,25.2891,25.2806,25.2891,5100.0
2011-02-07 14:15:00,29.97,29.98,29.96,29.98,14800.0,25.2891,25.2975,25.2806,25.2975,14800.0
2011-02-07 14:20:00,29.98,29.99,29.98,29.98,2700.0,25.2975,25.306,25.2975,25.2975,2700.0
2011-02-07 14:25:00,29.99,29.99,29.98,29.99,4700.0,25.306,25.306,25.2975,25.306,4700.0
2011-02-07 14:30:00,29.99,29.99,29.99,29.99,3000.0,25.306,25.306,25.306,25.306,3000.0
2011-02-07 14:35:00,29.99,29.99,29.96,29.99,20100.0,25.306,25.306,25.2806,25.306,20100.0
2011-02-07 14:40:00,29.99,30.0,29.98,30.0,27500.0,25.306,25.3144,25.2975,25.3144,27500.0
2011-02-07 14:45:00,30.0,30.02,29.99,30.0,14800.0,25.3144,25.3313,25.306,25.3144,14800.0
2011-02-07 14:50:00,30.01,30.02,30.01,30.02,6400.0,25.3228,25.3313,25.3228,25.3313,6400.0
2011-02-07 14:55:00,30.01,30.02,29.99,30.0,66900.0,25.3228,25.3313,25.306,25.3144,66900.0
2011-02-07 15:00:00,30.0,30.05,30.0,30.04,25500.0,25.3144,25.3566,25.3144,25.3481,25500.0
2011-02-07 15:05:00,30.04,30.07,30.04,30.06,15500.0,25.3481,25.3735,25.3481,25.365,15500.0
2011-02-07 15:10:00,30.05,30.05,29.98,29.98,11300.0,25.3566,25.3566,25.2975,25.2975,11300.0
2011-02-07 15:15:00,29.99,30.02,29.99,30.01,5800.0,25.306,25.3313,25.306,25.3228,5800.0
2011-02-07 15:20:00,30.01,30.01,30.0,30.01,6300.0,25.3228,25.3228,25.3144,25.3228,6300.0
2011-02-07 15:25:00,30.01,30.05,30.01,30.04,31500.0,25.3228,25.3566,25.3228,25.3481,31500.0
2011-02-07 15:30:00,30.04,30.05,30.02,30.03,26400.0,25.3481,25.3566,25.3313,25.3397,26400.0
2011-02-07 15:35:00,30.03,30.03,30.0,30.01,11500.0,25.3397,25.3397,25.3144,25.3228,11500.0
2011-02-07 15:40:00,30.0,30.04,30.0,30.01,52900.0,25.3144,25.3481,25.3144,25.3228,52900.0
2011-02-07 15:45:00,30.02,30.06,30.01,30.04,35200.0,25.3313,25.365,25.3228,25.3481,35200.0
2011-02-07 15:50:00,30.04,30.05,29.99,30.0,41100.0,25.3481,25.3566,25.306,25.3144,41100.0
2011-02-07 15:55:00,30.0,30.04,30.0,30.0,72600.0,25.3144,25.3481,25.3144,25.3144,72600.0
2011-02-08 09:30:00,29.98,30.02,29.94,29.96,26200.0,25.2975,25.3313,25.2638,25.2806,26200.0
2011-02-08 09:35:00,29.94,30.06,29.92,30.02,41600.0,25.2638,25.365,25.2469,25.3313,41600.0
2011-02-08 09:40:00,30.02,30.04,29.98,30.04,28400.0,25.3313,25.3481,25.2975,25.3481,28400.0
2011-02-08 09:45:00,30.04,30.1,29.97,29.98,36300.0,25.3481,25.3988,25.2891,25.2975,36300.0
2011-02-08 09:50:00,29.94,29.94,29.92,29.94,22700.0,25.2638,25.2638,25.2469,25.2638,22700.0
2011-02-08 09:55:00,29.95,29.98,29.93,29.98,17900.0,25.2722,25.2975,25.2553,25.2975,17900.0
2011-02-08 10:00:00,29.98,30.0,29.92,29.95,11800.0,25.2975,25.3144,25.2469,25.2722,11800.0
2011-02-08 10:05:00,29.95,29.96,29.91,29.95,34400.0,25.2722,25.2806,25.2384,25.2722,34400.0
2011-02-08 10:10:00,29.95,29.98,29.92,29.98,16700.0,25.2722,25.2975,25.2469,25.2975,16700.0
2011-02-08 10:15:00,29.98,30.0,29.94,30.0,11000.0,25.2975,25.3144,25.2638,25.3144,11000.0
2011-02-08 10:20:00,30.0,30.01,29.99,30.0,39600.0,25.3144,25.3228,25.306,25.3144,39600.0
2011-02-08 10:25:00,30.0,30.0,29.99,29.99,19000.0,25.3144,25.3144,25.306,25.306,19000.0
2011-02-08 10:30:00,29.98,30.0,29.98,30.0,14400.0,25.2975,25.3144,25.2975,25.3144,14400.0
2011-02-08 10:35:00,30.0,30.0,29.98,29.99,11100.0,25.3144,25.3144,25.2975,25.306,11100.0
2011-02-08 10:40:00,29.98,30.0,29.97,30.0,16900.0,25.2975,25.3144,25.2891,25.3144,16900.0
2011-02-08 10:45:00,30.0,30.0,29.99,29.99,7100.0,25.3144,25.3144,25.306,25.306,7100.0
2011-02-08 10:50:00,30.0,30.0,29.98,29.99,19800.0,25.3144,25.3144,25.2975,25.306,19800.0
2011-02-08 10:55:00,30.0,30.0,29.98,29.99,14700.0,25.3144,25.3144,25.2975,25.306,14700.0
2011-02-08 11:00:00,30.0,30.0,29.92,29.92,28100.0,25.3144,25.3144,25.2469,25.2469,28100.0
2011-02-08 11:05:00,29.93,29.93,29.91,29.93,21600.0,25.2553,25.2553,25.2384,25.2553,21600.0
2011-02-08 11:10:00,29.93,29.96,29.92,29.96,8600.0,25.2553,25.2806,25.2469,25.2806,8600.0
2011-02-08 11:15:00,29.96,29.97,29.96,29.96,10100.0,25.2806,25.2891,25.2806,25.2806,10100.0
2011-02-08 11:20:00,29.96,30.0,29.96,30.0,12900.0,25.2806,25.3144,25.2806,25.3144,12900.0
2011-02-08 11:25:00,30.0,30.0,29.97,29.99,10200.0,25.3144,25.3144,25.2891,25.306,10200.0
2011-02-08 11:30:00,29.99,30.0,29.99,30.0,10300.0,25.306,25.3144,25.306,25.3144,10300.0
2011-02-08 11:35:00,29.99,30.0,29.97,29.99,11500.0,25.306,25.3144,25.2891,25.306,11500.0
2011-02-08 11:40:00,29.99,30.0,29.98,29.99,8200.0,25.306,25.3144,25.2975,25.306,8200.0
2011-02-08 11:45:00,29.99,30.0,29.98,29.99,5300.0,25.306,25.3144,25.2975,25.306,5300.0
2011-02-08 11:50:00,29.98,30.0,29.97,29.99,12900.0,25.2975,25.3144,25.2891,25.306,12900.0
2011-02-08 11:55:00,29.99,29.99,29.97,29.97,5900.0,25.306,25.306,25.2891,25.2891,5900.0
2011-02-08 12:00:00,29.98,29.98,29.96,29.96,6000.0,25.2975,25.2975,25.2806,25.2806,6000.0
2011-02-08 12:05:00,29.97,29.98,29.96,29.97,16400.0,25.2891,25.2975,25.2806,25.2891,16400.0
2011-02-08 12:10:00,29.97,29.97,29.92,29.97,20500.0,25.2891,25.2891,25.2469,25.2891,20500.0
2011-02-08 12:15:00,29.96,30.0,29.96,29.99,5500.0,25.2806,25.3144,25.2806,25.306,5500.0
2011-02-08 12:20:00,29.99,29.99,29.96,29.97,5300.0,25.306,25.306,25.2806,25.2891,5300.0
2011-02-08 12:25:00,29.97,29.98,29.96,29.97,3800.0,25.2891,25.2975,25.2806,25.2891,3800.0
2011-02-08 12:30:00,29.97,29.98,29.94,29.95,10200.0,25.2891,25.2975,25.2638,25.2722,10200.0
2011-02-08 12:35:00,29.95,29.96,29.94,29.95,11600.0,25.2722,25.2806,25.2638,25.2722,11600.0
2011-02-08 12:40:00,29.95,29.95,29.94,29.95,13800.0,25.2722,25.2722,25.2638,25.2722,13800.0
2011-02-08 12:45:00,29.95,29.96,29.94,29.95,12800.0,25.2722,25.2806,25.2638,25.2722,12800.0
2011-02-08 12:50:00,29.95,29.97,29.95,29.97,30600.0,25.2722,25.2891,25.2722,25.2891,30600.0
2011-02-08 12:55:00,29.97,29.97,29.96,29.97,2900.0,25.2891,25.2891,25.2806,25.2891,2900.0
2011-02-08 13:00:00,29.96,29.97,29.96,29.96,7900.0,25.2806,25.2891,25.2806,25.2806,7900.0
2011-02-08 13:05:00,29.96,29.97,29.95,29.97,44900.0,25.2806,25.2891,25.2722,25.2891,44900.0
2011-02-08 13:10:00,29.97,29.98,29.95,29.98,84100.0,25.2891,25.2975,25.2722,25.2975,84100.0
2011-02-08 13:15:00,29.98,29.99,29.97,29.97,14200.0,25.2975,25.306,25.2891,25.2891,14200.0
2011-02-08 13:20:00,29.97,29.98,29.96,29.97,30900.0,25.2891,25.2975,25.2806,25.2891,30900.0
2011-02-08 13:25:00,29.96,29.98,29.96,29.98,7000.0,25.2806,25.2975,25.2806,25.2975,7000.0
2011-02-08 13:30:00,29.98,29.99,29.96,29.97,23300.0,25.2975,25.306,25.2806,25.2891,23300.0
2011-02-08 13:35:00,29.96,29.98,29.95,29.98,16700.0,25.2806,25.2975,25.2722,25.2975,16700.0
2011-02-08 13:40:00,29.98,29.98,29.95,29.97,17400.0,25.2975,25.2975,25.2722,25.2891,17400.0
2011-02-08 13:45:00,29.98,29.98,29.95,29.98,8700.0,25.2975,25.2975,25.2722,25.2975,8700.0
2011-02-08 13:50:00,29.97,29.98,29.97,29.97,6900.0,25.2891,25.2975,25.2891,25.2891,6900.0
2011-02-08 13:55:00,29.97,29.98,29.94,29.94,20100.0,25.2891,25.2975,25.2638,25.2638,20100.0
2011-02-08 14:00:00,29.94,29.98,29.94,29.95,57600.0,25.2638,25.2975,25.2638,25.2722,57600.0
2011-02-08 14:05:00,29.96,29.98,29.96,29.97,19000.0,25.2806,25.2975,25.2806,25.2891,19000.0
2011-02-08 14:10:00,29.97,29.98,29.97,29.97,19900.0,25.2891,25.2975,25.2891,25.2891,19900.0
2011-02-08 14:15:00,29.98,29.99,29.95,29.97,20100.0,25.2975,25.306,25.2722,25.2891,20100.0
2011-02-08 14:20:00,29.97,29.98,29.96,29.97,22000.0,25.2891,25.2975,25.2806,25.2891,22000.0
2011-02-08 14:25:00,29.98,29.98,29.97,29.98,8400.0,25.2975,25.2975,25.2891,25.2975,8400.0
2011-02-08 14:30:00,29.98,30.02,29.97,29.97,47900.0,25.2975,25.3313,25.2891,25.2891,47900.0
2011-02-08 14:35:00,29.97,30.0,29.96,29.99,18000.0,25.2891,25.3144,25.2806,25.306,18000.0
2011-02-08 14:40:00,29.99,30.0,29.98,29.99,13800.0,25.306,25.3144,25.2975,25.306,13800.0
2011-02-08 14:45:00,29.99,30.01,29.98,30.0,9300.0,25.306,25.3228,25.2975,25.3144,9300.0
2011-02-08 14:50:00,30.0,30.01,29.99,30.0,14500.0,25.3144,25.3228,25.306,25.3144,14500.0
2011-02-08 14:55:00,30.01,30.02,30.0,30.02,8700.0,25.3228,25.3313,25.3144,25.3313,8700.0
2011-02-08 15:00:00,30.03,30.03,30.01,30.01,18200.0,25.3397,25.3397,25.3228,25.3228,18200.0
2011-02-08 15:05:00,30.01,30.09,30.01,30.09,29600.0,25.3228,25.3903,25.3228,25.3903,29600.0
2011-02-08 15:10:00,30.09,30.1,30.05,30.05,18200.0,25.3903,25.3988,25.3566,25.3566,18200.0
2011-02-08 15:15:00,30.05,30.05,29.99,30.0,69600.0,25.3566,25.3566,25.306,25.3144,69600.0
2011-02-08 15:20:00,30.0,30.0,29.99,29.99,13000.0,25.3144,25.3144,25.306,25.306,13000.0
2011-02-08 15:25:00,29.99,30.0,29.95,29.95,20400.0,25.306,25.3144,25.2722,25.2722,20400.0
2011-02-08 15:30:00,29.96,30.0,29.95,29.97,28100.0,25.2806,25.3144,25.2722,25.2891,28100.0
2011-02-08 15:35:00,29.98,29.98,29.97,29.98,15000.0,25.2975,25.2975,25.2891,25.2975,15000.0
2011-02-08 15:40:00,29.98,30.0,29.94,29.94,42700.0,25.2975,25.3144,25.2638,25.2638,42700.0
2011-02-08 15:45:00,29.95,29.98,29.95,29.97,51900.0,25.2722,25.2975,25.2722,25.2891,51900.0
2011-02-08 15:50:00,29.96,29.97,29.96,29.96,40500.0,25.2806,25.2891,25.2806,25.2806,40500.0
2011-02-08 15:55:00,29.97,29.97,29.95,29.96,132900.0,25.2891,25.2891,25.2722,25.2806,132900.0
2011-02-09 09:30:00,29.81,29.9,29.79,29.9,13700.0,25.1541,25.23,25.1372,25.23,13700.0
2011-02-09 09:35:00,29.9,30.01,29.85,29.93,81100.0,25.23,25.3228,25.1878,25.2553,81100.0
2011-02-09 09:40:00,29.93,30.03,29.93,30.03,12400.0,25.2553,25.3397,25.2553,25.3397,12400.0
2011-02-09 09:45:00,30.03,30.04,30.0,30.03,9300.0,25.3397,25.3481,25.3144,25.3397,9300.0
2011-02-09 09:50:00,30.03,30.06,30.01,30.05,11900.0,25.3397,25.365,25.3228,25.3566,11900.0
2011-02-09 09:55:00,30.06,30.06,30.03,30.05,12800.0,25.365,25.365,25.3397,25.3566,12800.0
2011-02-09 10:00:00,30.05,30.06,30.02,30.02,13900.0,25.3566,25.365,25.3313,25.3313,13900.0
2011-02-09 10:05:00,30.02,30.03,29.95,29.95,18500.0,25.3313,25.3397,25.2722,25.2722,18500.0
2011-02-09 10:10:00,29.94,29.94,29.9,29.94,22300.0,25.2638,25.2638,25.23,25.2638,22300.0
2011-02-09 10:15:00,29.94,30.01,29.94,30.01,22000.0,25.2638,25.3228,25.2638,25.3228,22000.0
2011-02-09 10:20:00,30.01,30.05,30.01,30.04,8600.0,25.3228,25.3566,25.3228,25.3481,8600.0
2011-02-09 10:25:00,30.05,30.05,29.98,29.98,15600.0,25.3566,25.3566,25.2975,25.2975,15600.0
2011-02-09 10:30:00,29.98,30.07,29.97,30.06,30700.0,25.2975,25.3735,25.2891,25.365,30700.0
2011-02-09 10:35:00,30.06,30.07,30.04,30.06,61000.0,25.365,25.3735,25.3481,25.365,61000.0
2011-02-09 10:40:00,30.06,30.07,30.04,30.04,25900.0,25.365,25.3735,25.3481,25.3481,25900.0
2011-02-09 10:45:00,30.03,30.04,29.98,30.0,9800.0,25.3397,25.3481,25.2975,25.3144,9800.0
2011-02-09 10:50:00,30.01,30.02,29.93,29.93,18000.0,25.3228,25.3313,25.2553,25.2553,18000.0
2011-02-09 10:55:00,29.93,30.0,29.93,30.0,9700.0,25.2553,25.3144,25.2553,25.3144,9700.0
2011-02-09 11:00:00,30.01,30.02,29.99,30.02,15100.0,25.3228,25.3313,25.306,25.3313,15100.0
2011-02-09 11:05:00,30.01,30.02,29.99,30.0,12500.0,25.3228,25.3313,25.306,25.3144,12500.0
2011-02-09 11:10:00,29.99,29.99,29.95,29.95,18300.0,25.306,25.306,25.2722,25.2722,18300.0
2011-02-09 11:15:00,29.95,29.95,29.9,29.91,21900.0,25.2722,25.2722,25.23,25.2384,21900.0
2011-02-09 11:20:00,29.9,29.94,29.9,29.94,19400.0,25.23,25.2638,25.23,25.2638,19400.0
2011-02-09 11:25:00,29.94,29.95,29.89,29.94,26100.0,25.2638,25.2722,25.2216,25.2638,26100.0
2011-02-09 11:30:00,29.94,30.0,29.94,29.98,24600.0,25.2638,25.3144,25.2638,25.2975,24600.0
2011-02-09 11:35:00,29.98,29.98,29.93,29.96,22600.0,25.2975,25.2975,25.2553,25.2806,22600.0
2011-02-09 11:40:00,29.96,29.98,29.95,29.95,20100.0,25.2806,25.2975,25.2722,25.2722,20100.0
2011-02-09 11:45:00,29.95,29.98,29.94,29.98,18600.0,25.2722,25.2975,25.2638,25.2975,18600.0
2011-02-09 11:50:00,29.98,29.98,29.98,29.98,7300.0,25.2975,25.2975,25.2975,25.2975,7300.0
2011-02-09 11:55:00,29.97,29.98,29.96,29.98,8500.0,25.2891,25.2975,25.2806,25.2975,8500.0
2011-02-09 12:00:00,29.97,29.99,29.96,29.98,27200.0,25.2891,25.306,25.2806,25.2975,27200.0
2011-02-09 12:05:00,29.97,29.99,29.95,29.98,26500.0,25.2891,25.306,25.2722,25.2975,26500.0
2011-02-09 12:10:00,29.97,29.98,29.97,29.97,4300.0,25.2891,25.2975,25.2891,25.2891,4300.0
2011-02-09 12:15:00,29.97,29.98,29.94,29.94,14500.0,25.2891,25.2975,25.2638,25.2638,14500.0
2011-02-09 12:20:00,29.94,29.98,29.93,29.98,35500.0,25.2638,25.2975,25.2553,25.2975,35500.0
2011-02-09 12:25:00,29.98,29.98,29.93,29.94,24600.0,25.2975,25.2975,25.2553,25.2638,24600.0
2011-02-09 12:30:00,29.95,29.97,29.94,29.97,10500.0,25.2722,25.2891,25.2638,25.2891,10500.0
2011-02-09 12:35:00,29.96,29.97,29.95,29.96,9400.0,25.2806,25.2891,25.2722,25.2806,9400.0
2011-02-09 12:40:00,29.96,29.96,29.94,29.95,12800.0,25.2806,25.2806,25.2638,25.2722,12800.0
2011-02-09 12:45:00,29.95,29.96,29.95,29.96,11200.0,25.2722,25.2806,25.2722,25.2806,11200.0
2011-02-09 12:50:00,29.96,29.96,29.96,29.96,6400.0,25.2806,25.2806,25.2806,25.2806,6400.0
2011-02-09 12:55:00,29.96,29.96,29.95,29.96,18400.0,25.2806,25.2806,25.2722,25.2806,18400.0
2011-02-09 13:00:00,29.96,29.98,29.95,29.98,25300.0,25.2806,25.2975,25.2722,25.2975,25300.0
2011-02-09 13:05:00,29.98,29.98,29.96,29.98,37500.0,25.2975,25.2975,25.2806,25.2975,37500.0
2011-02-09 13:10:00,29.98,30.02,29.97,30.02,66300.0,25.2975,25.3313,25.2891,25.3313,66300.0
2011-02-09 13:15:00,30.02,30.02,30.0,30.01,47000.0,25.3313,25.3313,25.3144,25.3228,47000.0
2011-02-09 13:20:00,30.01,30.02,29.99,30.02,51000.0,25.3228,25.3313,25.306,25.3313,51000.0
2011-02-09 13:25:00,30.0,30.02,29.99,30.0,48500.0,25.3144,25.3313,25.306,25.3144,48500.0
2011-02-09 13:30:00,30.0,30.01,30.0,30.0,32000.0,25.3144,25.3228,25.3144,25.3144,32000.0
2011-02-09 13:35:00,30.01,30.01,30.0,30.0,21000.0,25.3228,25.3228,25.3144,25.3144,21000.0
2011-02-09 13:40:00,30.01,30.01,30.0,30.0,13400.0,25.3228,25.3228,25.3144,25.3144,13400.0
2011-02-09 13:45:00,30.01,30.01,30.0,30.0,11400.0,25.3228,25.3228,25.3144,25.3144,11400.0
2011-02-09 13:50:00,30.01,30.01,29.99,30.0,12700.0,25.3228,25.3228,25.306,25.3144,12700.0
2011-02-09 13:55:00,29.99,30.0,29.99,30.0,12400.0,25.306,25.3144,25.306,25.3144,12400.0
2011-02-09 14:00:00,29.99,30.02,29.99,30.01,34000.0,25.306,25.3313,25.306,25.3228,34000.0
2011-02-09 14:05:00,30.0,30.01,30.0,30.0,14000.0,25.3144,25.3228,25.3144,25.3144,14000.0
2011-02-09 14:10:00,30.0,30.01,30.0,30.01,15800.0,25.3144,25.3228,25.3144,25.3228,15800.0
2011-02-09 14:15:00,30.0,30.01,29.98,29.99,9300.0,25.3144,25.3228,25.2975,25.306,9300.0
2011-02-09 14:20:00,29.98,30.01,29.98,29.99,15100.0,25.2975,25.3228,25.2975,25.306,15100.0
2011-02-09 14:25:00,29.99,30.02,29.97,30.0,52700.0,25.306,25.3313,25.2891,25.3144,52700.0
2011-02-09 14:30:00,30.0,30.0,29.98,29.99,8300.0,25.3144,25.3144,25.2975,25.306,8300.0
2011-02-09 14:35:00,29.99,29.99,29.93,29.93,24700.0,25.306,25.306,25.2553,25.2553,24700.0
2011-02-09 14:40:00,29.94,29.97,29.92,29.96,74600.0,25.2638,25.2891,25.2469,25.2806,74600.0
2011-02-09 14:45:00,29.95,29.96,29.92,29.93,18200.0,25.2722,25.2806,25.2469,25.2553,18200.0
2011-02-09 14:50:00,29.94,30.0,29.93,29.98,39300.0,25.2638,25.3144,25.2553,25.2975,39300.0
2011-02-09 14:55:00,29.98,29.99,29.95,29.97,69900.0,25.2975,25.306,25.2722,25.2891,69900.0
2011-02-09 15:00:00,29.96,30.0,29.96,29.98,29300.0,25.2806,25.3144,25.2806,25.2975,29300.0
2011-02-09 15:05:00,29.97,29.99,29.96,29.99,9800.0,25.2891,25.306,25.2806,25.306,9800.0
2011-02-09 15:10:00,29.98,30.01,29.98,30.01,25600.0,25.2975,25.3228,25.2975,25.3228,25600.0
2011-02-09 15:15:00,30.01,30.02,30.0,30.02,17700.0,25.3228,25.3313,25.3144,25.3313,17700.0
2011-02-09 15:20:00,30.02,30.05,30.01,30.05,31100.0,25.3313,25.3566,25.3228,25.3566,31100.0
2011-02-09 15:25:00,30.05,30.07,30.01,30.05,69700.0,25.3566,25.3735,25.3228,25.3566,69700.0
2011-02-09 15:30:00,30.05,30.07,30.05,30.06,40000.0,25.3566,25.3735,25.3566,25.365,40000.0
2011-02-09 15:35:00,30.07,30.12,30.05,30.12,70300.0,25.3735,25.4156,25.3566,25.4156,70300.0
2011-02-09 15:40:00,30.11,30.16,30.1,30.16,78700.0,25.4072,25.4494,25.3988,25.4494,78700.0
2011-02-09 15:45:00,30.16,30.18,30.11,30.11,127600.0,25.4494,25.4663,25.4072,25.4072,127600.0
2011-02-09 15:50:00,30.12,30.19,30.11,30.19,127200.0,25.4156,25.4747,25.4072,25.4747,127200.0
2011-02-09 15:55:00,30.19,30.26,30.17,30.18,238500.0,25.4747,25.5338,25.4578,25.4663,238500.0
2011-02-10 09:30:00,29.97,30.09,29.95,30.0,27300.0,25.2891,25.3903,25.2722,25.3144,27300.0
2011-02-10 09:35:00,30.0,30.1,29.94,29.98,28400.0,25.3144,25.3988,25.2638,25.2975,28400.0
2011-02-10 09:40:00,29.99,29.99,29.92,29.95,7900.0,25.306,25.306,25.2469,25.2722,7900.0
2011-02-10 09:45:00,29.95,30.0,29.89,29.9,21100.0,25.2722,25.3144,25.2216,25.23,21100.0
2011-02-10 09:50:00,29.9,29.94,29.88,29.94,32500.0,25.23,25.2638,25.2131,25.2638,32500.0
2011-02-10 09:55:00,29.94,29.97,29.93,29.96,17300.0,25.2638,25.2891,25.2553,25.2806,17300.0
2011-02-10 10:00:00,29.97,30.05,29.92,30.04,26200.0,25.2891,25.3566,25.2469,25.3481,26200.0
2011-02-10 10:05:00,30.03,30.09,30.01,30.08,17000.0,25.3397,25.3903,25.3228,25.3819,17000.0
2011-02-10 10:10:00,30.08,30.17,30.08,30.17,18800.0,25.3819,25.4578,25.3819,25.4578,18800.0
2011-02-10 10:15:00,30.16,30.3,30.16,30.27,27000.0,25.4494,25.5675,25.4494,25.5422,27000.0
2011-02-10 10:20:00,30.27,30.27,30.17,30.17,17100.0,25.5422,25.5422,25.4578,25.4578,17100.0
2011-02-10 10:25:00,30.17,30.22,30.17,30.22,31000.0,25.4578,25.5,25.4578,25.5,31000.0
2011-02-10 10:30:00,30.23,30.25,30.22,30.24,16900.0,25.5085,25.5253,25.5,25.5169,16900.0
2011-02-10 10:35:00,30.23,30.38,30.23,30.33,47900.0,25.5085,25.635,25.5085,25.5928,47900.0
2011-02-10 10:40:00,30.33,30.33,30.29,30.32,21400.0,25.5928,25.5928,25.5591,25.5844,21400.0
2011-02-10 10:45:00,30.32,30.41,30.32,30.39,27200.0,25.5844,25.6604,25.5844,25.6435,27200.0
2011-02-10 10:50:00,30.39,30.39,30.35,30.36,22900.0,25.6435,25.6435,25.6097,25.6182,22900.0
2011-02-10 10:55:00,30.35,30.36,30.3,30.3,17700.0,25.6097,25.6182,25.5675,25.5675,17700.0
2011-02-10 11:00:00,30.3,30.42,30.27,30.41,29200.0,25.5675,25.6688,25.5422,25.6604,29200.0
2011-02-10 11:05:00,30.42,30.45,30.4,30.44,29700.0,25.6688,25.6941,25.6519,25.6857,29700.0
2011-02-10 11:10:00,30.43,30.45,30.39,30.39,20900.0,25.6772,25.6941,25.6435,25.6435,20900.0
2011-02-10 11:15:00,30.4,30.46,30.4,30.42,19300.0,25.6519,25.7025,25.6519,25.6688,19300.0
2011-02-10 11:20:00,30.42,30.47,30.42,30.44,17500.0,25.6688,25.711,25.6688,25.6857,17500.0
2011-02-10 11:25:00,30.44,30.45,30.42,30.45,13800.0,25.6857,25.6941,25.6688,25.6941,13800.0
2011-02-10 11:30:00,30.44,30.54,30.44,30.54,26200.0,25.6857,25.77,25.6857,25.77,26200.0
2011-02-10 11:35:00,30.54,30.61,30.54,30.61,29700.0,25.77,25.8291,25.77,25.8291,29700.0
2011-02-10 11:40:00,30.62,30.62,30.57,30.58,25400.0,25.8376,25.8376,25.7954,25.8038,25400.0
2011-02-10 11:45:00,30.58,30.63,30.58,30.63,22000.0,25.8038,25.846,25.8038,25.846,22000.0
2011-02-10 11:50:00,30.63,30.67,30.63,30.65,14200.0,25.846,25.8797,25.846,25.8629,14200.0
2011-02-10 11:55:00,30.65,30.66,30.61,30.63,13700.0,25.8629,25.8713,25.8291,25.846,13700.0
2011-02-10 12:00:00,30.62,30.63,30.55,30.56,14900.0,25.8376,25.846,25.7785,25.7869,14900.0
2011-02-10 12:05:00,30.55,30.55,30.48,30.49,18700.0,25.7785,25.7785,25.7194,25.7279,18700.0
2011-02-10 12:10:00,30.49,30.5,30.44,30.5,29300.0,25.7279,25.7363,25.6857,25.7363,29300.0
2011-02-10 12:15:00,30.5,30.52,30.48,30.5,22900.0,25.7363,25.7532,25.7194,25.7363,22900.0
2011-02-10 12:20:00,30.5,30.51,30.48,30.5,14900.0,25.7363,25.7447,25.7194,25.7363,14900.0
2011-02-10 12:25:00,30.5,30.53,30.48,30.49,26400.0,25.7363,25.7616,25.7194,25.7279,26400.0
2011-02-10 12:30:00,30.5,30.54,30.5,30.51,13600.0,25.7363,25.77,25.7363,25.7447,13600.0
2011-02-10 12:35:00,30.51,30.52,30.47,30.49,18600.0,25.7447,25.7532,25.711,25.7279,18600.0
2011-02-10 12:40:00,30.49,30.5,30.47,30.5,11000.0,25.7279,25.7363,25.711,25.7363,11000.0
2011-02-10 12:45:00,30.51,30.53,30.48,30.49,10900.0,25.7447,25.7616,25.7194,25.7279,10900.0
2011-02-10 12:50:00,30.49,30.56,30.47,30.55,31900.0,25.7279,25.7869,25.711,25.7785,31900.0
2011-02-10 12:55:00,30.55,30.57,30.53,30.53,29700.0,25.7785,25.7954,25.7616,25.7616,29700.0
2011-02-10 13:00:00,30.51,30.51,30.43,30.43,17600.0,25.7447,25.7447,25.6772,25.6772,17600.0
2011-02-10 13:05:00,30.43,30.47,30.43,30.47,7900.0,25.6772,25.711,25.6772,25.711,7900.0
2011-02-10 13:10:00,30.47,30.48,30.43,30.45,35900.0,25.711,25.7194,25.6772,25.6941,35900.0
2011-02-10 13:15:00,30.46,30.49,30.4,30.45,34000.0,25.7025,25.7279,25.6519,25.6941,34000.0
2011-02-10 13:20:00,30.45,30.46,30.4,30.43,11100.0,25.6941,25.7025,25.6519,25.6772,11100.0
2011-02-10 13:25:00,30.43,30.44,30.39,30.39,16300.0,25.6772,25.6857,25.6435,25.6435,16300.0
2011-02-10 13:30:00,30.38,30.39,30.36,30.37,5000.0,25.635,25.6435,25.6182,25.6266,5000.0
2011-02-10 13:35:00,30.36,30.38,30.34,30.36,58100.0,25.6182,25.635,25.6013,25.6182,58100.0
2011-02-10 13:40:00,30.36,30.36,30.33,30.33,29700.0,25.6182,25.6182,25.5928,25.5928,29700.0
2011-02-10 13:45:00,30.34,30.35,30.31,30.31,19700.0,25.6013,25.6097,25.576,25.576,19700.0
2011-02-10 13:50:00,30.31,30.35,30.3,30.35,16700.0,25.576,25.6097,25.5675,25.6097,16700.0
2011-02-10 13:55:00,30.35,30.35,30.33,30.33,5200.0,25.6097,25.6097,25.5928,25.5928,5200.0
2011-02-10 14:00:00,30.33,30.35,30.33,30.35,15200.0,25.5928,25.6097,25.5928,25.6097,15200.0
2011-02-10 14:05:00,30.35,30.35,30.34,30.34,4200.0,25.6097,25.6097,25.6013,25.6013,4200.0
2011-02-10 14:10:00,30.34,30.35,30.32,30.32,6800.0,25.6013,25.6097,25.5844,25.5844,6800.0
2011-02-10 14:15:00,30.33,30.33,30.31,30.32,7200.0,25.5928,25.5928,25.576,25.5844,7200.0
2011-02-10 14:20:00,30.32,30.35,30.32,30.35,6100.0,25.5844,25.6097,25.5844,25.6097,6100.0
2011-02-10 14:25:00,30.35,30.35,30.33,30.34,10200.0,25.6097,25.6097,25.5928,25.6013,10200.0
2011-02-10 14:30:00,30.32,30.35,30.32,30.35,8300.0,25.5844,25.6097,25.5844,25.6097,8300.0
2011-02-10 14:35:00,30.35,30.35,30.34,30.34,3000.0,25.6097,25.6097,25.6013,25.6013,3000.0
2011-02-10 14:40:00,30.34,30.36,30.34,30.36,8200.0,25.6013,25.6182,25.6013,25.6182,8200.0
2011-02-10 14:45:00,30.35,30.37,30.35,30.37,7400.0,25.6097,25.6266,25.6097,25.6266,7400.0
2011-02-10 14:50:00,30.37,30.37,30.34,30.35,26600.0,25.6266,25.6266,25.6013,25.6097,26600.0
2011-02-10 14:55:00,30.36,30.36,30.35,30.36,4400.0,25.6182,25.6182,25.6097,25.6182,4400.0
2011-02-10 15:00:00,30.35,30.39,30.35,30.38,21700.0,25.6097,25.6435,25.6097,25.635,21700.0
2011-02-10 15:05:00,30.38,30.39,30.31,30.32,16300.0,25.635,25.6435,25.576,25.5844,16300.0
2011-02-10 15:10:00,30.31,30.32,30.3,30.3,5500.0,25.576,25.5844,25.5675,25.5675,5500.0
2011-02-10 15:15:00,30.3,30.33,30.3,30.31,15300.0,25.5675,25.5928,25.5675,25.576,15300.0
2011-02-10 15:20:00,30.31,30.32,30.24,30.26,59900.0,25.576,25.5844,25.5169,25.5338,59900.0
2011-02-10 15:25:00,30.27,30.27,30.24,30.25,50600.0,25.5422,25.5422,25.5169,25.5253,50600.0
2011-02-10 15:30:00,30.25,30.26,30.24,30.24,24800.0,25.5253,25.5338,25.5169,25.5169,24800.0
2011-02-10 15:35:00,30.24,30.29,30.24,30.27,69400.0,25.5169,25.5591,25.5169,25.5422,69400.0
2011-02-10 15:40:00,30.27,30.27,30.24,30.24,22800.0,25.5422,25.5422,25.5169,25.5169,22800.0
2011-02-10 15:45:00,30.25,30.31,30.24,30.31,98700.0,25.5253,25.576,25.5169,25.576,98700.0
2011-02-10 15:50:00,30.3,30.31,30.18,30.19,108900.0,25.5675,25.576,25.4663,25.4747,108900.0
2011-02-10 15:55:00,30.19,30.3,30.19,30.29,85600.0,25.4747,25.5675,25.4747,25.5591,85600.0
2011-02-11 09:30:00,30.19,30.19,29.92,29.93,80400.0,25.4747,25.4747,25.2469,25.2553,80400.0
2011-02-11 09:35:00,29.92,29.95,29.87,29.89,42900.0,25.2469,25.2722,25.2047,25.2216,42900.0
2011-02-11 09:40:00,29.89,29.95,29.88,29.91,36400.0,25.2216,25.2722,25.2131,25.2384,36400.0
2011-02-11 09:45:00,29.92,29.95,29.92,29.95,16400.0,25.2469,25.2722,25.2469,25.2722,16400.0
2011-02-11 09:50:00,29.94,29.96,29.87,29.89,30400.0,25.2638,25.2806,25.2047,25.2216,30400.0
2011-02-11 09:55:00,29.89,29.91,29.84,29.91,20300.0,25.2216,25.2384,25.1794,25.2384,20300.0
2011-02-11 10:00:00,29.91,30.0,29.91,30.0,16900.0,25.2384,25.3144,25.2384,25.3144,16900.0
2011-02-11 10:05:00,29.99,30.0,29.96,30.0,15700.0,25.306,25.3144,25.2806,25.3144,15700.0
2011-02-11 10:10:00,30.0,30.0,29.97,29.98,17700.0,25.3144,25.3144,25.2891,25.2975,17700.0
2011-02-11 10:15:00,29.98,30.02,29.98,30.02,70700.0,25.2975,25.3313,25.2975,25.3313,70700.0
2011-02-11 10:20:00,30.02,30.06,30.01,30.06,8800.0,25.3313,25.365,25.3228,25.365,8800.0
2011-02-11 10:25:00,30.06,30.16,30.04,30.16,19500.0,25.365,25.4494,25.3481,25.4494,19500.0
2011-02-11 10:30:00,30.16,30.23,30.16,30.22,7400.0,25.4494,25.5085,25.4494,25.5,7400.0
2011-02-11 10:35:00,30.23,30.27,30.22,30.27,11600.0,25.5085,25.5422,25.5,25.5422,11600.0
2011-02-11 10:40:00,30.27,30.29,30.24,30.24,12400.0,25.5422,25.5591,25.5169,25.5169,12400.0
2011-02-11 10:45:00,30.23,30.23,30.17,30.2,23000.0,25.5085,25.5085,25.4578,25.4832,23000.0
2011-02-11 10:50:00,30.2,30.27,30.19,30.27,10300.0,25.4832,25.5422,25.4747,25.5422,10300.0
2011-02-11 10:55:00,30.27,30.29,30.21,30.21,16100.0,25.5422,25.5591,25.4916,25.4916,16100.0
2011-02-11 11:00:00,30.23,30.32,30.21,30.29,16500.0,25.5085,25.5844,25.4916,25.5591,16500.0
2011-02-11 11:05:00,30.3,30.32,30.25,30.29,14100.0,25.5675,25.5844,25.5253,25.5591,14100.0
2011-02-11 11:10:00,30.3,30.31,30.25,30.26,11600.0,25.5675,25.576,25.5253,25.5338,11600.0
2011-02-11 11:15:00,30.26,30.3,30.22,30.24,63500.0,25.5338,25.5675,25.5,25.5169,63500.0
2011-02-11 11:20:00,30.24,30.28,30.24,30.28,19800.0,25.5169,25.5507,25.5169,25.5507,19800.0
2011-02-11 11:25:00,30.28,30.29,30.24,30.25,15800.0,25.5507,25.5591,25.5169,25.5253,15800.0
2011-02-11 11:30:00,30.24,30.25,30.2,30.21,23500.0,25.5169,25.5253,25.4832,25.4916,23500.0
2011-02-11 11:35:00,30.21,30.21,30.18,30.18,10400.0,25.4916,25.4916,25.4663,25.4663,10400.0
2011-02-11 11:40:00,30.18,30.23,30.18,30.2,6700.0,25.4663,25.5085,25.4663,25.4832,6700.0
2011-02-11 11:45:00,30.21,30.24,30.18,30.18,13100.0,25.4916,25.5169,25.4663,25.4663,13100.0
2011-02-11 11:50:00,30.18,30.24,30.18,30.21,19000.0,25.4663,25.5169,25.4663,25.4916,19000.0
2011-02-11 11:55:00,30.21,30.26,30.21,30.25,5500.0,25.4916,25.5338,25.4916,25.5253,5500.0
2011-02-11 12:00:00,30.25,30.26,30.24,30.26,4500.0,25.5253,25.5338,25.5169,25.5338,4500.0
2011-02-11 12:05:00,30.25,30.3,30.25,30.3,3300.0,25.5253,25.5675,25.5253,25.5675,3300.0
2011-02-11 12:10:00,30.3,30.3,30.23,30.24,15600.0,25.5675,25.5675,25.5085,25.5169,15600.0
2011-02-11 12:15:00,30.24,30.26,30.23,30.23,6000.0,25.5169,25.5338,25.5085,25.5085,6000.0
2011-02-11 12:20:00,30.22,30.25,30.22,30.25,1300.0,25.5,25.5253,25.5,25.5253,1300.0
2011-02-11 12:25:00,30.26,30.28,30.26,30.26,3700.0,25.5338,25.5507,25.5338,25.5338,3700.0
2011-02-11 12:30:00,30.26,30.27,30.26,30.27,3200.0,25.5338,25.5422,25.5338,25.5422,3200.0
2011-02-11 12:35:00,30.28,30.28,30.25,30.27,9400.0,25.5507,25.5507,25.5253,25.5422,9400.0
2011-02-11 12:40:00,30.27,30.28,30.27,30.28,5400.0,25.5422,25.5507,25.5422,25.5507,5400.0
2011-02-11 12:45:00,30.28,30.28,30.23,30.24,16700.0,25.5507,25.5507,25.5085,25.5169,16700.0
2011-02-11 12:50:00,30.23,30.26,30.23,30.26,4400.0,25.5085,25.5338,25.5085,25.5338,4400.0
2011-02-11 12:55:00,30.27,30.27,30.23,30.23,8100.0,25.5422,25.5422,25.5085,25.5085,8100.0
2011-02-11 13:00:00,30.23,30.26,30.23,30.26,4000.0,25.5085,25.5338,25.5085,25.5338,4000.0
2011-02-11 13:05:00,30.27,30.28,30.26,30.28,7500.0,25.5422,25.5507,25.5338,25.5507,7500.0
2011-02-11 13:10:00,30.28,30.3,30.28,30.3,3900.0,25.5507,25.5675,25.5507,25.5675,3900.0
2011-02-11 13:15:00,30.3,30.35,30.3,30.31,6200.0,25.5675,25.6097,25.5675,25.576,6200.0
2011-02-11 13:20:00,30.31,30.35,30.29,30.34,18300.0,25.576,25.6097,25.5591,25.6013,18300.0
2011-02-11 13:25:00,30.34,30.38,30.34,30.37,12600.0,25.6013,25.635,25.6013,25.6266,12600.0
2011-02-11 13:30:00,30.37,30.39,30.37,30.39,4600.0,25.6266,25.6435,25.6266,25.6435,4600.0
2011-02-11 13:35:00,30.39,30.41,30.39,30.41,4900.0,25.6435,25.6604,25.6435,25.6604,4900.0
2011-02-11 13:40:00,30.4,30.41,30.39,30.39,16800.0,25.6519,25.6604,25.6435,25.6435,16800.0
2011-02-11 13:45:00,30.4,30.4,30.36,30.36,13400.0,25.6519,25.6519,25.6182,25.6182,13400.0
2011-02-11 13:50:00,30.35,30.38,30.34,30.37,4400.0,25.6097,25.635,25.6013,25.6266,4400.0
2011-02-11 13:55:00,30.37,30.38,30.35,30.35,10000.0,25.6266,25.635,25.6097,25.6097,10000.0
2011-02-11 14:00:00,30.36,30.43,30.36,30.43,8400.0,25.6182,25.6772,25.6182,25.6772,8400.0
2011-02-11 14:05:00,30.43,30.43,30.38,30.41,8100.0,25.6772,25.6772,25.635,25.6604,8100.0
2011-02-11 14:10:00,30.42,30.43,30.41,30.41,1700.0,25.6688,25.6772,25.6604,25.6604,1700.0
2011-02-11 14:15:00,30.42,30.44,30.42,30.44,4600.0,25.6688,25.6857,25.6688,25.6857,4600.0
2011-02-11 14:20:00,30.44,30.46,30.43,30.45,7200.0,25.6857,25.7025,25.6772,25.6941,7200.0
2011-02-11 14:25:00,30.44,30.45,30.42,30.44,4400.0,25.6857,25.6941,25.6688,25.6857,4400.0
2011-02-11 14:30:00,30.44,30.47,30.39,30.47,24400.0,25.6857,25.711,25.6435,25.711,24400.0
2011-02-11 14:35:00,30.47,30.48,30.45,30.47,6100.0,25.711,25.7194,25.6941,25.711,6100.0
2011-02-11 14:40:00,30.47,30.52,30.46,30.52,11100.0,25.711,25.7532,25.7025,25.7532,11100.0
2011-02-11 14:45:00,30.51,30.52,30.46,30.46,14000.0,25.7447,25.7532,25.7025,25.7025,14000.0
2011-02-11 14:50:00,30.46,30.48,30.41,30.41,9600.0,25.7025,25.7194,25.6604,25.6604,9600.0
2011-02-11 14:55:00,30.42,30.42,30.41,30.41,6800.0,25.6688,25.6688,25.6604,25.6604,6800.0
2011-02-11 15:00:00,30.41,30.42,30.38,30.38,8500.0,25.6604,25.6688,25.635,25.635,8500.0
2011-02-11 15:05:00,30.38,30.39,30.35,30.35,22700.0,25.635,25.6435,25.6097,25.6097,22700.0
2011-02-11 15:10:00,30.35,30.41,30.35,30.4,17400.0,25.6097,25.6604,25.6097,25.6519,17400.0
2011-02-11 15:15:00,30.41,30.44,30.41,30.44,17300.0,25.6604,25.6857,25.6604,25.6857,17300.0
2011-02-11 15:20:00,30.44,30.46,30.43,30.45,13300.0,25.6857,25.7025,25.6772,25.6941,13300.0
2011-02-11 15:25:00,30.45,30.46,30.44,30.45,26800.0,25.6941,25.7025,25.6857,25.6941,26800.0
2011-02-11 15:30:00,30.45,30.45,30.39,30.42,36400.0,25.6941,25.6941,25.6435,25.6688,36400.0
2011-02-11 15:35:00,30.43,30.45,30.41,30.44,28000.0,25.6772,25.6941,25.6604,25.6857,28000.0
2011-02-11 15:40:00,30.43,30.46,30.43,30.45,18500.0,25.6772,25.7025,25.6772,25.6941,18500.0
2011-02-11 15:45:00,30.46,30.46,30.43,30.44,37400.0,25.7025,25.7025,25.6772,25.6857,37400.0
2011-02-11 15:50:00,30.44,30.45,30.4,30.43,43800.0,25.6857,25.6941,25.6519,25.6772,43800.0
2011-02-11 15:55:00,30.43,30.45,30.43,30.44,37700.0,25.6772,25.6941,25.6772,25.6857,37700.0
2011-02-14 09:30:00,30.35,30.49,30.35,30.47,18600.0,25.6097,25.7279,25.6097,25.711,18600.0
2011-02-14 09:35:00,30.48,30.57,30.45,30.53,11100.0,25.7194,25.7954,25.6941,25.7616,11100.0
2011-02-14 09:40:00,30.53,30.53,30.44,30.47,9600.0,25.7616,25.7616,25.6857,25.711,9600.0
2011-02-14 09:45:00,30.5,30.55,30.49,30.51,20300.0,25.7363,25.7785,25.7279,25.7447,20300.0
2011-02-14 09:50:00,30.51,30.53,30.46,30.46,14100.0,25.7447,25.7616,25.7025,25.7025,14100.0
2011-02-14 09:55:00,30.46,30.51,30.43,30.5,12500.0,25.7025,25.7447,25.6772,25.7363,12500.0
2011-02-14 10:00:00,30.49,30.51,30.46,30.5,10200.0,25.7279,25.7447,25.7025,25.7363,10200.0
2011-02-14 10:05:00,30.5,30.5,30.47,30.5,10600.0,25.7363,25.7363,25.711,25.7363,10600.0
2011-02-14 10:10:00,30.51,30.51,30.47,30.49,6000.0,25.7447,25.7447,25.711,25.7279,6000.0
2011-02-14 10:15:00,30.49,30.51,30.48,30.49,12700.0,25.7279,25.7447,25.7194,25.7279,12700.0
2011-02-14 10:20:00,30.49,30.5,30.48,30.49,4500.0,25.7279,25.7363,25.7194,25.7279,4500.0
2011-02-14 10:25:00,30.5,30.5,30.44,30.44,6900.0,25.7363,25.7363,25.6857,25.6857,6900.0
2011-02-14 10:30:00,30.44,30.46,30.44,30.46,3000.0,25.6857,25.7025,25.6857,25.7025,3000.0
2011-02-14 10:35:00,30.46,30.46,30.42,30.42,4300.0,25.7025,25.7025,25.6688,25.6688,4300.0
2011-02-14 10:40:00,30.42,30.42,30.38,30.38,2400.0,25.6688,25.6688,25.635,25.635,2400.0
2011-02-14 10:45:00,30.38,30.38,30.22,30.22,25200.0,25.635,25.635,25.5,25.5,25200.0
2011-02-14 10:50:00,30.22,30.28,30.22,30.28,6800.0,25.5,25.5507,25.5,25.5507,6800.0
2011-02-14 10:55:00,30.28,30.3,30.27,30.3,6400.0,25.5507,25.5675,25.5422,25.5675,6400.0
2011-02-14 11:00:00,30.3,30.3,30.25,30.26,12900.0,25.5675,25.5675,25.5253,25.5338,12900.0
2011-02-14 11:05:00,30.26,30.26,30.25,30.25,6100.0,25.5338,25.5338,25.5253,25.5253,6100.0
2011-02-14 11:10:00,30.26,30.26,30.23,30.24,17500.0,25.5338,25.5338,25.5085,25.5169,17500.0
2011-02-14 11:15:00,30.24,30.25,30.23,30.24,4300.0,25.5169,25.5253,25.5085,25.5169,4300.0
2011-02-14 11:20:00,30.24,30.27,30.24,30.27,7100.0,25.5169,25.5422,25.5169,25.5422,7100.0
2011-02-14 11:25:00,30.27,30.3,30.27,30.27,4900.0,25.5422,25.5675,25.5422,25.5422,4900.0
2011-02-14 11:30:00,30.27,30.31,30.26,30.31,5900.0,25.5422,25.576,25.5338,25.576,5900.0
2011-02-14 11:35:00,30.31,30.31,30.25,30.26,11400.0,25.576,25.576,25.5253,25.5338,11400.0
2011-02-14 11:40:00,30.27,30.31,30.27,30.31,4100.0,25.5422,25.576,25.5422,25.576,4100.0
2011-02-14 11:45:00,30.31,30.34,30.3,30.3,6200.0,25.576,25.6013,25.5675,25.5675,6200.0
2011-02-14 11:50:00,30.3,30.32,30.29,30.3,3900.0,25.5675,25.5844,25.5591,25.5675,3900.0
2011-02-14 11:55:00,30.3,30.34,30.3,30.34,1900.0,25.5675,25.6013,25.5675,25.6013,1900.0
2011-02-14 12:00:00,30.35,30.35,30.34,30.35,2200.0,25.6097,25.6097,25.6013,25.6097,2200.0
2011-02-14 12:05:00,30.35,30.35,30.3,30.33,11200.0,25.6097,25.6097,25.5675,25.5928,11200.0
2011-02-14 12:10:00,30.33,30.35,30.33,30.34,4500.0,25.5928,25.6097,25.5928,25.6013,4500.0
2011-02-14 12:15:00,30.35,30.35,30.35,30.35,900.0,25.6097,25.6097,25.6097,25.6097,900.0
2011-02-14 12:20:00,30.35,30.39,30.34,30.39,4200.0,25.6097,25.6435,25.6013,25.6435,4200.0
2011-02-14 12:25:00,30.39,30.39,30.37,30.38,4400.0,25.6435,25.6435,25.6266,25.635,4400.0
2011-02-14 12:30:00,30.39,30.41,30.39,30.4,2800.0,25.6435,25.6604,25.6435,25.6519,2800.0
2011-02-14 12:35:00,30.4,30.4,30.37,30.38,4600.0,25.6519,25.6519,25.6266,25.635,4600.0
2011-02-14 12:40:00,30.38,30.4,30.36,30.4,6500.0,25.635,25.6519,25.6182,25.6519,6500.0
2011-02-14 12:45:00,30.4,30.41,30.39,30.39,4200.0,25.6519,25.6604,25.6435,25.6435,4200.0
2011-02-14 12:50:00,30.4,30.42,30.4,30.42,3700.0,25.6519,25.6688,25.6519,25.6688,3700.0
2011-02-14 12:55:00,30.43,30.45,30.43,30.44,4300.0,25.6772,25.6941,25.6772,25.6857,4300.0
2011-02-14 13:00:00,30.44,30.45,30.43,30.44,3700.0,25.6857,25.6941,25.6772,25.6857,3700.0
2011-02-14 13:05:00,30.44,30.44,30.42,30.44,3400.0,25.6857,25.6857,25.6688,25.6857,3400.0
2011-02-14 13:10:00,30.43,30.46,30.43,30.44,2800.0,25.6772,25.7025,25.6772,25.6857,2800.0
2011-02-14 13:15:00,30.45,30.46,30.44,30.46,2700.0,25.6941,25.7025,25.6857,25.7025,2700.0
2011-02-14 13:20:00,30.46,30.46,30.44,30.44,4000.0,25.7025,25.7025,25.6857,25.6857,4000.0
2011-02-14 13:25:00,30.43,30.44,30.42,30.43,3500.0,25.6772,25.6857,25.6688,25.6772,3500.0
2011-02-14 13:30:00,30.42,30.45,30.42,30.45,4900.0,25.6688,25.6941,25.6688,25.6941,4900.0
2011-02-14 13:35:00,30.46,30.46,30.45,30.46,3700.0,25.7025,25.7025,25.6941,25.7025,3700.0
2011-02-14 13:40:00,30.46,30.46,30.4,30.43,6700.0,25.7025,25.7025,25.6519,25.6772,6700.0
2011-02-14 13:45:00,30.43,30.46,30.43,30.46,3300.0,25.6772,25.7025,25.6772,25.7025,3300.0
2011-02-14 13:50:00,30.46,30.46,30.45,30.45,7400.0,25.7025,25.7025,25.6941,25.6941,7400.0
2011-02-14 13:55:00,30.45,30.46,30.44,30.45,4800.0,25.6941,25.7025,25.6857,25.6941,4800.0
2011-02-14 14:00:00,30.44,30.45,30.44,30.45,5100.0,25.6857,25.6941,25.6857,25.6941,5100.0
2011-02-14 14:05:00,30.44,30.44,30.44,30.44,4500.0,25.6857,25.6857,25.6857,25.6857,4500.0
2011-02-14 14:10:00,30.44,30.44,30.43,30.43,2600.0,25.6857,25.6857,25.6772,25.6772,2600.0
2011-02-14 14:15:00,30.43,30.44,30.43,30.44,3000.0,25.6772,25.6857,25.6772,25.6857,3000.0
2011-02-14 14:20:00,30.45,30.46,30.45,30.46,2600.0,25.6941,25.7025,25.6941,25.7025,2600.0
2011-02-14 14:25:00,30.46,30.48,30.45,30.46,15100.0,25.7025,25.7194,25.6941,25.7025,15100.0
2011-02-14 14:30:00,30.47,30.49,30.45,30.47,18300.0,25.711,25.7279,25.6941,25.711,18300.0
2011-02-14 14:35:00,30.47,30.5,30.46,30.49,12900.0,25.711,25.7363,25.7025,25.7279,12900.0
2011-02-14 14:40:00,30.49,30.54,30.48,30.54,17900.0,25.7279,25.77,25.7194,25.77,17900.0
2011-02-14 14:45:00,30.54,30.58,30.53,30.58,12000.0,25.77,25.8038,25.7616,25.8038,12000.0
2011-02-14 14:50:00,30.57,30.6,30.57,30.59,15800.0,25.7954,25.8207,25.7954,25.8122,15800.0
2011-02-14 14:55:00,30.59,30.6,30.58,30.59,12500.0,25.8122,25.8207,25.8038,25.8122,12500.0
2011-02-14 15:00:00,30.59,30.61,30.58,30.58,14300.0,25.8122,25.8291,25.8038,25.8038,14300.0
2011-02-14 15:05:00,30.58,30.58,30.54,30.54,7900.0,25.8038,25.8038,25.77,25.77,7900.0
2011-02-14 15:10:00,30.53,30.56,30.52,30.56,6700.0,25.7616,25.7869,25.7532,25.7869,6700.0
2011-02-14 15:15:00,30.56,30.59,30.55,30.57,8000.0,25.7869,25.8122,25.7785,25.7954,8000.0
2011-02-14 15:20:00,30.57,30.58,30.56,30.58,9300.0,25.7954,25.8038,25.7869,25.8038,9300.0
2011-02-14 15:25:00,30.58,30.6,30.54,30.54,11100.0,25.8038,25.8207,25.77,25.77,11100.0
2011-02-14 15:30:00,30.54,30.54,30.51,30.51,10700.0,25.77,25.77,25.7447,25.7447,10700.0
2011-02-14 15:35:00,30.52,30.52,30.51,30.51,6700.0,25.7532,25.7532,25.7447,25.7447,6700.0
2011-02-14 15:40:00,30.51,30.56,30.5,30.55,14800.0,25.7447,25.7869,25.7363,25.7785,14800.0
2011-02-14 15:45:00,30.55,30.55,30.53,30.54,14800.0,25.7785,25.7785,25.7616,25.77,14800.0
2011-02-14 15:50:00,30.55,30.55,30.53,30.53,22600.0,25.7785,25.7785,25.7616,25.7616,22600.0
2011-02-14 15:55:00,30.53,30.54,30.5,30.51,39900.0,25.7616,25.77,25.7363,25.7447,39900.0
2011-02-15 09:30:00,30.42,30.52,30.35,30.52,11900.0,25.6688,25.7532,25.6097,25.7532,11900.0
2011-02-15 09:35:00,30.53,30.6,30.41,30.44,19200.0,25.7616,25.8207,25.6604,25.6857,19200.0
2011-02-15 09:40:00,30.44,30.63,30.43,30.6,20100.0,25.6857,25.846,25.6772,25.8207,20100.0
2011-02-15 09:45:00,30.6,30.61,30.52,30.57,14800.0,25.8207,25.8291,25.7532,25.7954,14800.0
2011-02-15 09:50:00,30.58,30.68,30.56,30.68,17600.0,25.8038,25.8882,25.7869,25.8882,17600.0
2011-02-15 09:55:00,30.69,30.73,30.66,30.69,19400.0,25.8966,25.9304,25.8713,25.8966,19400.0
2011-02-15 10:00:00,30.68,30.7,30.66,30.66,28100.0,25.8882,25.9051,25.8713,25.8713,28100.0
2011-02-15 10:05:00,30.66,30.74,30.65,30.66,23900.0,25.8713,25.9388,25.8629,25.8713,23900.0
2011-02-15 10:10:00,30.67,30.7,30.63,30.68,14600.0,25.8797,25.9051,25.846,25.8882,14600.0
2011-02-15 10:15:00,30.68,30.72,30.68,30.71,19600.0,25.8882,25.9219,25.8882,25.9135,19600.0
2011-02-15 10:20:00,30.71,30.72,30.64,30.68,16800.0,25.9135,25.9219,25.8544,25.8882,16800.0
2011-02-15 10:25:00,30.69,30.72,30.67,30.72,10100.0,25.8966,25.9219,25.8797,25.9219,10100.0
2011-02-15 10:30:00,30.72,30.72,30.69,30.72,8200.0,25.9219,25.9219,25.8966,25.9219,8200.0
2011-02-15 10:35:00,30.71,30.72,30.69,30.7,9700.0,25.9135,25.9219,25.8966,25.9051,9700.0
2011-02-15 10:40:00,30.7,30.71,30.63,30.65,36700.0,25.9051,25.9135,25.846,25.8629,36700.0
2011-02-15 10:45:00,30.65,30.67,30.63,30.66,10100.0,25.8629,25.8797,25.846,25.8713,10100.0
2011-02-15 10:50:00,30.66,30.71,30.63,30.71,12300.0,25.8713,25.9135,25.846,25.9135,12300.0
2011-02-15 10:55:00,30.71,30.71,30.63,30.64,11600.0,25.9135,25.9135,25.846,25.8544,11600.0
2011-02-15 11:00:00,30.64,30.65,30.57,30.57,15500.0,25.8544,25.8629,25.7954,25.7954,15500.0
2011-02-15 11:05:00,30.57,30.65,30.57,30.64,20700.0,25.7954,25.8629,25.7954,25.8544,20700.0
2011-02-15 11:10:00,30.65,30.68,30.64,30.67,12400.0,25.8629,25.8882,25.8544,25.8797,12400.0
2011-02-15 11:15:00,30.66,30.67,30.61,30.61,14800.0,25.8713,25.8797,25.8291,25.8291,14800.0
2011-02-15 11:20:00,30.61,30.62,30.6,30.61,12700.0,25.8291,25.8376,25.8207,25.8291,12700.0
2011-02-15 11:25:00,30.6,30.63,30.6,30.63,6500.0,25.8207,25.846,25.8207,25.846,6500.0
2011-02-15 11:30:00,30.63,30.7,30.63,30.68,10800.0,25.846,25.9051,25.846,25.8882,10800.0
2011-02-15 11:35:00,30.68,30.72,30.68,30.71,7900.0,25.8882,25.9219,25.8882,25.9135,7900.0
2011-02-15 11:40:00,30.7,30.71,30.65,30.65,8800.0,25.9051,25.9135,25.8629,25.8629,8800.0
2011-02-15 11:45:00,30.65,30.65,30.59,30.59,8800.0,25.8629,25.8629,25.8122,25.8122,8800.0
2011-02-15 11:50:00,30.6,30.61,30.57,30.59,15800.0,25.8207,25.8291,25.7954,25.8122,15800.0
2011-02-15 11:55:00,30.59,30.64,30.59,30.6,9700.0,25.8122,25.8544,25.8122,25.8207,9700.0
2011-02-15 12:00:00,30.6,30.64,30.56,30.64,10700.0,25.8207,25.8544,25.7869,25.8544,10700.0
2011-02-15 12:05:00,30.63,30.65,30.62,30.63,5900.0,25.846,25.8629,25.8376,25.846,5900.0
2011-02-15 12:10:00,30.63,30.67,30.62,30.67,4100.0,25.846,25.8797,25.8376,25.8797,4100.0
2011-02-15 12:15:00,30.67,30.71,30.67,30.7,7200.0,25.8797,25.9135,25.8797,25.9051,7200.0
2011-02-15 12:20:00,30.68,30.7,30.68,30.7,3200.0,25.8882,25.9051,25.8882,25.9051,3200.0
2011-02-15 12:25:00,30.69,30.71,30.69,30.7,10900.0,25.8966,25.9135,25.8966,25.9051,10900.0
2011-02-15 12:30:00,30.69,30.7,30.69,30.69,4000.0,25.8966,25.9051,25.8966,25.8966,4000.0
2011-02-15 12:35:00,30.7,30.71,30.69,30.7,8200.0,25.9051,25.9135,25.8966,25.9051,8200.0
2011-02-15 12:40:00,30.71,30.71,30.69,30.7,8200.0,25.9135,25.9135,25.8966,25.9051,8200.0
2011-02-15 12:45:00,30.7,30.7,30.69,30.7,6300.0,25.9051,25.9051,25.8966,25.9051,6300.0
2011-02-15 12:50:00,30.7,30.7,30.66,30.66,5900.0,25.9051,25.9051,25.8713,25.8713,5900.0
2011-02-15 12:55:00,30.67,30.69,30.66,30.69,8500.0,25.8797,25.8966,25.8713,25.8966,8500.0
2011-02-15 13:00:00,30.68,30.68,30.64,30.66,7000.0,25.8882,25.8882,25.8544,25.8713,7000.0
2011-02-15 13:05:00,30.65,30.66,30.64,30.65,3900.0,25.8629,25.8713,25.8544,25.8629,3900.0
2011-02-15 13:10:00,30.65,30.68,30.64,30.67,4600.0,25.8629,25.8882,25.8544,25.8797,4600.0
2011-02-15 13:15:00,30.68,30.68,30.66,30.66,6200.0,25.8882,25.8882,25.8713,25.8713,6200.0
2011-02-15 13:20:00,30.65,30.69,30.65,30.69,5500.0,25.8629,25.8966,25.8629,25.8966,5500.0
2011-02-15 13:25:00,30.69,30.71,30.66,30.66,11000.0,25.8966,25.9135,25.8713,25.8713,11000.0
2011-02-15 13:30:00,30.66,30.71,30.66,30.7,8800.0,25.8713,25.9135,25.8713,25.9051,8800.0
2011-02-15 13:35:00,30.7,30.7,30.69,30.69,6200.0,25.9051,25.9051,25.8966,25.8966,6200.0
2011-02-15 13:40:00,30.7,30.7,30.69,30.7,4500.0,25.9051,25.9051,25.8966,25.9051,4500.0
2011-02-15 13:45:00,30.7,30.7,30.68,30.68,4900.0,25.9051,25.9051,25.8882,25.8882,4900.0
2011-02-15 13:50:00,30.69,30.69,30.63,30.63,9700.0,25.8966,25.8966,25.846,25.846,9700.0
2011-02-15 13:55:00,30.62,30.66,30.62,30.66,8600.0,25.8376,25.8713,25.8376,25.8713,8600.0
2011-02-15 14:00:00,30.66,30.66,30.61,30.62,12100.0,25.8713,25.8713,25.8291,25.8376,12100.0
2011-02-15 14:05:00,30.62,30.62,30.59,30.59,13100.0,25.8376,25.8376,25.8122,25.8122,13100.0
2011-02-15 14:10:00,30.59,30.6,30.56,30.56,9400.0,25.8122,25.8207,25.7869,25.7869,9400.0
2011-02-15 14:15:00,30.56,30.62,30.56,30.62,8600.0,25.7869,25.8376,25.7869,25.8376,8600.0
2011-02-15 14:20:00,30.62,30.62,30.6,30.6,14200.0,25.8376,25.8376,25.8207,25.8207,14200.0
2011-02-15 14:25:00,30.6,30.6,30.57,30.57,10600.0,25.8207,25.8207,25.7954,25.7954,10600.0
2011-02-15 14:30:00,30.56,30.61,30.54,30.61,10900.0,25.7869,25.8291,25.77,25.8291,10900.0
2011-02-15 14:35:00,30.6,30.62,30.57,30.57,16900.0,25.8207,25.8376,25.7954,25.7954,16900.0
2011-02-15 14:40:00,30.57,30.59,30.56,30.59,10400.0,25.7954,25.8122,25.7869,25.8122,10400.0
2011-02-15 14:45:00,30.59,30.63,30.59,30.62,7400.0,25.8122,25.846,25.8122,25.8376,7400.0
2011-02-15 14:50:00,30.63,30.63,30.61,30.62,8800.0,25.846,25.846,25.8291,25.8376,8800.0
2011-02-15 14:55:00,30.62,30.62,30.56,30.56,16400.0,25.8376,25.8376,25.7869,25.7869,16400.0
2011-02-15 15:00:00,30.57,30.59,30.55,30.59,19800.0,25.7954,25.8122,25.7785,25.8122,19800.0
2011-02-15 15:05:00,30.59,30.6,30.57,30.57,19400.0,25.8122,25.8207,25.7954,25.7954,19400.0
2011-02-15 15:10:00,30.57,30.59,30.56,30.59,17600.0,25.7954,25.8122,25.7869,25.8122,17600.0
2011-02-15 15:15:00,30.6,30.6,30.53,30.54,19700.0,25.8207,25.8207,25.7616,25.77,19700.0
2011-02-15 15:20:00,30.53,30.54,30.51,30.51,14000.0,25.7616,25.77,25.7447,25.7447,14000.0
2011-02-15 15:25:00,30.51,30.52,30.5,30.5,19000.0,25.7447,25.7532,25.7363,25.7363,19000.0
2011-02-15 15:30:00,30.5,30.51,30.48,30.48,38300.0,25.7363,25.7447,25.7194,25.7194,38300.0
2011-02-15 15:35:00,30.48,30.5,30.48,30.5,29600.0,25.7194,25.7363,25.7194,25.7363,29600.0
2011-02-15 15:40:00,30.5,30.5,30.46,30.49,46100.0,25.7363,25.7363,25.7025,25.7279,46100.0
2011-02-15 15:45:00,30.49,30.56,30.49,30.53,74600.0,25.7279,25.7869,25.7279,25.7616,74600.0
2011-02-15 15:50:00,30.53,30.57,30.53,30.56,50000.0,25.7616,25.7954,25.7616,25.7869,50000.0
2011-02-15 15:55:00,30.56,30.6,30.56,30.6,115900.0,25.7869,25.8207,25.7869,25.8207,115900.0
2011-02-16 09:30:00,30.58,30.7,30.54,30.7,28900.0,25.9011,26.0027,25.8672,26.0027,28900.0
2011-02-16 09:35:00,30.7,30.74,30.63,30.68,24200.0,26.0027,26.0366,25.9434,25.9858,24200.0
2011-02-16 09:40:00,30.68,30.69,30.58,30.62,13700.0,25.9858,25.9943,25.9011,25.935,13700.0
2011-02-16 09:45:00,30.63,30.64,30.58,30.58,12600.0,25.9434,25.9519,25.9011,25.9011,12600.0
2011-02-16 09:50:00,30.59,30.59,30.53,30.57,18800.0,25.9096,25.9096,25.8587,25.8926,18800.0
2011-02-16 09:55:00,30.58,30.67,30.56,30.66,23300.0,25.9011,25.9773,25.8842,25.9689,23300.0
2011-02-16 10:00:00,30.67,30.67,30.56,30.57,18400.0,25.9773,25.9773,25.8842,25.8926,18400.0
2011-02-16 10:05:00,30.57,30.6,30.57,30.6,10300.0,25.8926,25.918,25.8926,25.918,10300.0
2011-02-16 10:10:00,30.6,30.65,30.6,30.64,15100.0,25.918,25.9604,25.918,25.9519,15100.0
2011-02-16 10:15:00,30.65,30.65,30.61,30.61,9800.0,25.9604,25.9604,25.9265,25.9265,9800.0
2011-02-16 10:20:00,30.61,30.62,30.6,30.61,9200.0,25.9265,25.935,25.918,25.9265,9200.0
2011-02-16 10:25:00,30.62,30.62,30.55,30.56,21000.0,25.935,25.935,25.8757,25.8842,21000.0
2011-02-16 10:30:00,30.56,30.6,30.55,30.6,3900.0,25.8842,25.918,25.8757,25.918,3900.0
2011-02-16 10:35:00,30.6,30.6,30.58,30.6,7900.0,25.918,25.918,25.9011,25.918,7900.0
2011-02-16 10:40:00,30.59,30.6,30.54,30.54,7300.0,25.9096,25.918,25.8672,25.8672,7300.0
2011-02-16 10:45:00,30.53,30.53,30.51,30.52,6300.0,25.8587,25.8587,25.8418,25.8503,6300.0
2011-02-16 10:50:00,30.53,30.55,30.53,30.54,6100.0,25.8587,25.8757,25.8587,25.8672,6100.0
2011-02-16 10:55:00,30.55,30.56,30.54,30.56,10000.0,25.8757,25.8842,25.8672,25.8842,10000.0
2011-02-16 11:00:00,30.57,30.58,30.55,30.55,10000.0,25.8926,25.9011,25.8757,25.8757,10000.0
2011-02-16 11:05:00,30.55,30.55,30.49,30.5,12700.0,25.8757,25.8757,25.8249,25.8333,12700.0
2011-02-16 11:10:00,30.49,30.5,30.47,30.47,3200.0,25.8249,25.8333,25.8079,25.8079,3200.0
2011-02-16 11:15:00,30.48,30.5,30.48,30.5,5700.0,25.8164,25.8333,25.8164,25.8333,5700.0
2011-02-16 11:20:00,30.5,30.5,30.49,30.49,7600.0,25.8333,25.8333,25.8249,25.8249,7600.0
2011-02-16 11:25:00,30.49,30.5,30.47,30.49,6300.0,25.8249,25.8333,25.8079,25.8249,6300.0
2011-02-16 11:30:00,30.49,30.49,30.45,30.45,5100.0,25.8249,25.8249,25.791,25.791,5100.0
2011-02-16 11:35:00,30.45,30.47,30.45,30.46,4200.0,25.791,25.8079,25.791,25.7995,4200.0
2011-02-16 11:40:00,30.46,30.46,30.43,30.44,10900.0,25.7995,25.7995,25.774,25.7825,10900.0
2011-02-16 11:45:00,30.44,30.48,30.44,30.47,7800.0,25.7825,25.8164,25.7825,25.8079,7800.0
2011-02-16 11:50:00,30.47,30.48,30.47,30.47,3800.0,25.8079,25.8164,25.8079,25.8079,3800.0
2011-02-16 11:55:00,30.47,30.48,30.45,30.48,6500.0,25.8079,25.8164,25.791,25.8164,6500.0
2011-02-16 12:00:00,30.48,30.49,30.43,30.43,14400.0,25.8164,25.8249,25.774,25.774,14400.0
2011-02-16 12:05:00,30.42,30.42,30.35,30.36,19900.0,25.7656,25.7656,25.7063,25.7148,19900.0
2011-02-16 12:10:00,30.38,30.41,30.37,30.41,4800.0,25.7317,25.7571,25.7232,25.7571,4800.0
2011-02-16 12:15:00,30.41,30.42,30.35,30.35,16400.0,25.7571,25.7656,25.7063,25.7063,16400.0
2011-02-16 12:20:00,30.37,30.39,30.36,30.38,6600.0,25.7232,25.7402,25.7148,25.7317,6600.0
2011-02-16 12:25:00,30.38,30.41,30.38,30.41,7800.0,25.7317,25.7571,25.7317,25.7571,7800.0
2011-02-16 12:30:00,30.41,30.42,30.41,30.41,4800.0,25.7571,25.7656,25.7571,25.7571,4800.0
2011-02-16 12:35:00,30.41,30.42,30.41,30.42,1100.0,25.7571,25.7656,25.7571,25.7656,1100.0
2011-02-16 12:40:00,30.43,30.44,30.43,30.44,2000.0,25.774,25.7825,25.774,25.7825,2000.0
2011-02-16 12:45:00,30.44,30.46,30.44,30.46,7800.0,25.7825,25.7995,25.7825,25.7995,7800.0
2011-02-16 12:50:00,30.46,30.46,30.42,30.42,17700.0,25.7995,25.7995,25.7656,25.7656,17700.0
2011-02-16 12:55:00,30.42,30.44,30.42,30.44,3200.0,25.7656,25.7825,25.7656,25.7825,3200.0
2011-02-16 13:00:00,30.44,30.45,30.43,30.43,6300.0,25.7825,25.791,25.774,25.774,6300.0
2011-02-16 13:05:00,30.43,30.46,30.42,30.46,4800.0,25.774,25.7995,25.7656,25.7995,4800.0
2011-02-16 13:10:00,30.46,30.47,30.45,30.46,5500.0,25.7995,25.8079,25.791,25.7995,5500.0
2011-02-16 13:15:00,30.46,30.46,30.41,30.45,17400.0,25.7995,25.7995,25.7571,25.791,17400.0
2011-02-16 13:20:00,30.45,30.47,30.45,30.47,4500.0,25.791,25.8079,25.791,25.8079,4500.0
2011-02-16 13:25:00,30.47,30.49,30.46,30.46,14300.0,25.8079,25.8249,25.7995,25.7995,14300.0
2011-02-16 13:30:00,30.46,30.49,30.46,30.49,8300.0,25.7995,25.8249,25.7995,25.8249,8300.0
2011-02-16 13:35:00,30.49,30.51,30.48,30.48,8700.0,25.8249,25.8418,25.8164,25.8164,8700.0
2011-02-16 13:40:00,30.48,30.52,30.48,30.51,5700.0,25.8164,25.8503,25.8164,25.8418,5700.0
2011-02-16 13:45:00,30.52,30.52,30.51,30.51,1800.0,25.8503,25.8503,25.8418,25.8418,1800.0
2011-02-16 13:50:00,30.52,30.52,30.51,30.52,6500.0,25.8503,25.8503,25.8418,25.8503,6500.0
2011-02-16 13:55:00,30.52,30.52,30.48,30.49,17900.0,25.8503,25.8503,25.8164,25.8249,17900.0
2011-02-16 14:00:00,30.5,30.52,30.49,30.52,9200.0,25.8333,25.8503,25.8249,25.8503,9200.0
2011-02-16 14:05:00,30.53,30.54,30.48,30.49,10400.0,25.8587,25.8672,25.8164,25.8249,10400.0
2011-02-16 14:10:00,30.48,30.5,30.46,30.46,9500.0,25.8164,25.8333,25.7995,25.7995,9500.0
2011-02-16 14:15:00,30.47,30.51,30.46,30.5,19300.0,25.8079,25.8418,25.7995,25.8333,19300.0
2011-02-16 14:20:00,30.49,30.49,30.47,30.48,3600.0,25.8249,25.8249,25.8079,25.8164,3600.0
2011-02-16 14:25:00,30.48,30.48,30.47,30.48,1400.0,25.8164,25.8164,25.8079,25.8164,1400.0
2011-02-16 14:30:00,30.48,30.51,30.47,30.51,11300.0,25.8164,25.8418,25.8079,25.8418,11300.0
2011-02-16 14:35:00,30.51,30.57,30.51,30.57,12800.0,25.8418,25.8926,25.8418,25.8926,12800.0
2011-02-16 14:40:00,30.57,30.57,30.54,30.54,7500.0,25.8926,25.8926,25.8672,25.8672,7500.0
2011-02-16 14:45:00,30.55,30.56,30.54,30.54,8900.0,25.8757,25.8842,25.8672,25.8672,8900.0
2011-02-16 14:50:00,30.54,30.55,30.54,30.54,4700.0,25.8672,25.8757,25.8672,25.8672,4700.0
2011-02-16 14:55:00,30.54,30.55,30.51,30.51,14100.0,25.8672,25.8757,25.8418,25.8418,14100.0
2011-02-16 15:00:00,30.51,30.53,30.51,30.52,7900.0,25.8418,25.8587,25.8418,25.8503,7900.0
2011-02-16 15:05:00,30.53,30.55,30.51,30.51,17400.0,25.8587,25.8757,25.8418,25.8418,17400.0
2011-02-16 15:10:00,30.51,30.52,30.51,30.51,3600.0,25.8418,25.8503,25.8418,25.8418,3600.0
2011-02-16 15:15:00,30.51,30.52,30.48,30.52,24700.0,25.8418,25.8503,25.8164,25.8503,24700.0
2011-02-16 15:20:00,30.52,30.52,30.5,30.5,6400.0,25.8503,25.8503,25.8333,25.8333,6400.0
2011-02-16 15:25:00,30.5,30.51,30.47,30.48,21000.0,25.8333,25.8418,25.8079,25.8164,21000.0
2011-02-16 15:30:00,30.49,30.51,30.48,30.49,19400.0,25.8249,25.8418,25.8164,25.8249,19400.0
2011-02-16 15:35:00,30.48,30.51,30.48,30.5,13400.0,25.8164,25.8418,25.8164,25.8333,13400.0
2011-02-16 15:40:00,30.5,30.51,30.48,30.49,17700.0,25.8333,25.8418,25.8164,25.8249,17700.0
2011-02-16 15:45:00,30.48,30.52,30.48,30.52,35200.0,25.8164,25.8503,25.8164,25.8503,35200.0
2011-02-16 15:50:00,30.51,30.52,30.41,30.42,48600.0,25.8418,25.8503,25.7571,25.7656,48600.0
2011-02-16 15:55:00,30.42,30.49,30.42,30.49,54300.0,25.7656,25.8249,25.7656,25.8249,54300.0
2011-02-17 09:30:00,30.48,30.55,30.45,30.55,13600.0,25.8164,25.8757,25.791,25.8757,13600.0
2011-02-17 09:35:00,30.57,30.64,30.54,30.55,14000.0,25.8926,25.9519,25.8672,25.8757,14000.0
2011-02-17 09:40:00,30.54,30.58,30.51,30.55,4900.0,25.8672,25.9011,25.8418,25.8757,4900.0
2011-02-17 09:45:00,30.55,30.56,30.5,30.5,11200.0,25.8757,25.8842,25.8333,25.8333,11200.0
2011-02-17 09:50:00,30.49,30.49,30.35,30.4,13000.0,25.8249,25.8249,25.7063,25.7486,13000.0
2011-02-17 09:55:00,30.42,30.54,30.42,30.48,17700.0,25.7656,25.8672,25.7656,25.8164,17700.0
2011-02-17 10:00:00,30.48,30.51,30.46,30.51,13100.0,25.8164,25.8418,25.7995,25.8418,13100.0
2011-02-17 10:05:00,30.5,30.52,30.46,30.51,59600.0,25.8333,25.8503,25.7995,25.8418,59600.0
2011-02-17 10:10:00,30.51,30.54,30.5,30.54,24200.0,25.8418,25.8672,25.8333,25.8672,24200.0
2011-02-17 10:15:00,30.53,30.55,30.51,30.54,11200.0,25.8587,25.8757,25.8418,25.8672,11200.0
2011-02-17 10:20:00,30.53,30.55,30.53,30.54,23300.0,25.8587,25.8757,25.8587,25.8672,23300.0
2011-02-17 10:25:00,30.53,30.63,30.53,30.63,6300.0,25.8587,25.9434,25.8587,25.9434,6300.0
2011-02-17 10:30:00,30.62,30.64,30.55,30.62,122400.0,25.935,25.9519,25.8757,25.935,122400.0
2011-02-17 10:35:00,30.64,30.66,30.59,30.6,57100.0,25.9519,25.9689,25.9096,25.918,57100.0
2011-02-17 10:40:00,30.61,30.61,30.58,30.61,6900.0,25.9265,25.9265,25.9011,25.9265,6900.0
2011-02-17 10:45:00,30.61,30.61,30.58,30.59,6000.0,25.9265,25.9265,25.9011,25.9096,6000.0
2011-02-17 10:50:00,30.59,30.59,30.56,30.57,2900.0,25.9096,25.9096,25.8842,25.8926,2900.0
2011-02-17 10:55:00,30.56,30.56,30.5,30.53,17800.0,25.8842,25.8842,25.8333,25.8587,17800.0
2011-02-17 11:00:00,30.53,30.6,30.53,30.55,10700.0,25.8587,25.918,25.8587,25.8757,10700.0
2011-02-17 11:05:00,30.54,30.55,30.52,30.54,62900.0,25.8672,25.8757,25.8503,25.8672,62900.0
2011-02-17 11:10:00,30.54,30.54,30.5,30.5,110400.0,25.8672,25.8672,25.8333,25.8333,110400.0
2011-02-17 11:15:00,30.5,30.51,30.49,30.51,40100.0,25.8333,25.8418,25.8249,25.8418,40100.0
2011-02-17 11:20:00,30.51,30.51,30.5,30.51,7300.0,25.8418,25.8418,25.8333,25.8418,7300.0
2011-02-17 11:25:00,30.51,30.6,30.51,30.55,45300.0,25.8418,25.918,25.8418,25.8757,45300.0
2011-02-17 11:30:00,30.56,30.56,30.54,30.55,8700.0,25.8842,25.8842,25.8672,25.8757,8700.0
2011-02-17 11:35:00,30.55,30.55,30.54,30.55,11800.0,25.8757,25.8757,25.8672,25.8757,11800.0
2011-02-17 11:40:00,30.54,30.55,30.54,30.55,4700.0,25.8672,25.8757,25.8672,25.8757,4700.0
2011-02-17 11:45:00,30.55,30.56,30.54,30.55,10100.0,25.8757,25.8842,25.8672,25.8757,10100.0
2011-02-17 11:50:00,30.55,30.55,30.55,30.55,2000.0,25.8757,25.8757,25.8757,25.8757,2000.0
2011-02-17 11:55:00,30.56,30.56,30.52,30.52,12500.0,25.8842,25.8842,25.8503,25.8503,12500.0
2011-02-17 12:00:00,30.53,30.55,30.5,30.55,5700.0,25.8587,25.8757,25.8333,25.8757,5700.0
2011-02-17 12:05:00,30.56,30.57,30.54,30.54,3200.0,25.8842,25.8926,25.8672,25.8672,3200.0
2011-02-17 12:10:00,30.55,30.55,30.49,30.5,17400.0,25.8757,25.8757,25.8249,25.8333,17400.0
2011-02-17 12:15:00,30.5,30.5,30.48,30.48,13000.0,25.8333,25.8333,25.8164,25.8164,13000.0
2011-02-17 12:20:00,30.48,30.48,30.46,30.47,3400.0,25.8164,25.8164,25.7995,25.8079,3400.0
2011-02-17 12:25:00,30.48,30.48,30.47,30.47,2100.0,25.8164,25.8164,25.8079,25.8079,2100.0
2011-02-17 12:30:00,30.48,30.5,30.48,30.5,3000.0,25.8164,25.8333,25.8164,25.8333,3000.0
2011-02-17 12:35:00,30.49,30.5,30.49,30.49,1500.0,25.8249,25.8333,25.8249,25.8249,1500.0
2011-02-17 12:40:00,30.5,30.5,30.49,30.5,3000.0,25.8333,25.8333,25.8249,25.8333,3000.0
2011-02-17 12:45:00,30.5,30.51,30.49,30.49,26300.0,25.8333,25.8418,25.8249,25.8249,26300.0
2011-02-17 12:50:00,30.49,30.51,30.47,30.48,29400.0,25.8249,25.8418,25.8079,25.8164,29400.0
2011-02-17 12:55:00,30.49,30.5,30.49,30.5,10300.0,25.8249,25.8333,25.8249,25.8333,10300.0
2011-02-17 13:00:00,30.5,30.53,30.5,30.53,5900.0,25.8333,25.8587,25.8333,25.8587,5900.0
2011-02-17 13:05:00,30.53,30.55,30.53,30.54,16200.0,25.8587,25.8757,25.8587,25.8672,16200.0
2011-02-17 13:10:00,30.53,30.55,30.5,30.51,6000.0,25.8587,25.8757,25.8333,25.8418,6000.0
2011-02-17 13:15:00,30.51,30.55,30.5,30.55,12300.0,25.8418,25.8757,25.8333,25.8757,12300.0
2011-02-17 13:20:00,30.55,30.56,30.54,30.55,11000.0,25.8757,25.8842,25.8672,25.8757,11000.0
2011-02-17 13:25:00,30.55,30.56,30.52,30.52,12700.0,25.8757,25.8842,25.8503,25.8503,12700.0
2011-02-17 13:30:00,30.52,30.56,30.52,30.56,5400.0,25.8503,25.8842,25.8503,25.8842,5400.0
2011-02-17 13:35:00,30.56,30.56,30.54,30.54,6200.0,25.8842,25.8842,25.8672,25.8672,6200.0
2011-02-17 13:40:00,30.55,30.57,30.54,30.56,9600.0,25.8757,25.8926,25.8672,25.8842,9600.0
2011-02-17 13:45:00,30.55,30.55,30.54,30.55,9600.0,25.8757,25.8757,25.8672,25.8757,9600.0
2011-02-17 13:50:00,30.54,30.55,30.54,30.54,3100.0,25.8672,25.8757,25.8672,25.8672,3100.0
2011-02-17 13:55:00,30.55,30.55,30.54,30.55,1700.0,25.8757,25.8757,25.8672,25.8757,1700.0
2011-02-17 14:00:00,30.55,30.55,30.54,30.54,10100.0,25.8757,25.8757,25.8672,25.8672,10100.0
2011-02-17 14:05:00,30.55,30.56,30.54,30.54,9900.0,25.8757,25.8842,25.8672,25.8672,9900.0
2011-02-17 14:10:00,30.55,30.56,30.55,30.55,6000.0,25.8757,25.8842,25.8757,25.8757,6000.0
2011-02-17 14:15:00,30.55,30.56,30.54,30.55,13600.0,25.8757,25.8842,25.8672,25.8757,13600.0
2011-02-17 14:20:00,30.55,30.55,30.54,30.55,7500.0,25.8757,25.8757,25.8672,25.8757,7500.0
2011-02-17 14:25:00,30.55,30.55,30.54,30.55,2600.0,25.8757,25.8757,25.8672,25.8757,2600.0
2011-02-17 14:30:00,30.55,30.55,30.54,30.55,9400.0,25.8757,25.8757,25.8672,25.8757,9400.0
2011-02-17 14:35:00,30.55,30.55,30.54,30.55,2700.0,25.8757,25.8757,25.8672,25.8757,2700.0
2011-02-17 14:40:00,30.55,30.55,30.54,30.55,7900.0,25.8757,25.8757,25.8672,25.8757,7900.0
2011-02-17 14:45:00,30.55,30.55,30.54,30.55,3500.0,25.8757,25.8757,25.8672,25.8757,3500.0
2011-02-17 14:50:00,30.55,30.55,30.54,30.54,2000.0,25.8757,25.8757,25.8672,25.8672,2000.0
2011-02-17 14:55:00,30.55,30.56,30.54,30.54,7900.0,25.8757,25.8842,25.8672,25.8672,7900.0
2011-02-17 15:00:00,30.54,30.57,30.52,30.57,16400.0,25.8672,25.8926,25.8503,25.8926,16400.0
2011-02-17 15:05:00,30.57,30.58,30.54,30.55,15200.0,25.8926,25.9011,25.8672,25.8757,15200.0
2011-02-17 15:10:00,30.55,30.58,30.55,30.56,14100.0,25.8757,25.9011,25.8757,25.8842,14100.0
2011-02-17 15:15:00,30.57,30.57,30.56,30.56,3500.0,25.8926,25.8926,25.8842,25.8842,3500.0
2011-02-17 15:20:00,30.57,30.57,30.54,30.54,24100.0,25.8926,25.8926,25.8672,25.8672,24100.0
2011-02-17 15:25:00,30.54,30.55,30.53,30.53,16800.0,25.8672,25.8757,25.8587,25.8587,16800.0
2011-02-17 15:30:00,30.54,30.54,30.5,30.51,22500.0,25.8672,25.8672,25.8333,25.8418,22500.0
2011-02-17 15:35:00,30.51,30.52,30.5,30.52,16700.0,25.8418,25.8503,25.8333,25.8503,16700.0
2011-02-17 15:40:00,30.51,30.54,30.51,30.52,15700.0,25.8418,25.8672,25.8418,25.8503,15700.0
2011-02-17 15:45:00,30.53,30.56,30.5,30.5,43800.0,25.8587,25.8842,25.8333,25.8333,43800.0
2011-02-17 15:50:00,30.5,30.51,30.47,30.5,44800.0,25.8333,25.8418,25.8079,25.8333,44800.0
2011-02-17 15:55:00,30.49,30.53,30.46,30.46,105600.0,25.8249,25.8587,25.7995,25.7995,105600.0
2011-02-18 09:30:00,30.48,30.75,30.45,30.74,177600.0,25.8164,26.0451,25.791,26.0366,177600.0
2011-02-18 09:35:00,30.74,30.78,30.7,30.75,30800.0,26.0366,26.0705,26.0027,26.0451,30800.0
2011-02-18 09:40:00,30.76,30.78,30.63,30.63,25100.0,26.0536,26.0705,25.9434,25.9434,25100.0
2011-02-18 09:45:00,30.64,30.65,30.63,30.65,17200.0,25.9519,25.9604,25.9434,25.9604,17200.0
2011-02-18 09:50:00,30.64,30.69,30.62,30.68,21900.0,25.9519,25.9943,25.935,25.9858,21900.0
2011-02-18 09:55:00,30.69,30.72,30.69,30.71,7300.0,25.9943,26.0197,25.9943,26.0112,7300.0
2011-02-18 10:00:00,30.71,30.71,30.64,30.64,26700.0,26.0112,26.0112,25.9519,25.9519,26700.0
2011-02-18 10:05:00,30.65,30.66,30.61,30.61,11100.0,25.9604,25.9689,25.9265,25.9265,11100.0
2011-02-18 10:10:00,30.61,30.63,30.61,30.62,19600.0,25.9265,25.9434,25.9265,25.935,19600.0
2011-02-18 10:15:00,30.61,30.66,30.61,30.65,22900.0,25.9265,25.9689,25.9265,25.9604,22900.0
2011-02-18 10:20:00,30.65,30.7,30.65,30.7,10900.0,25.9604,26.0027,25.9604,26.0027,10900.0
2011-02-18 10:25:00,30.69,30.71,30.65,30.7,20400.0,25.9943,26.0112,25.9604,26.0027,20400.0
2011-02-18 10:30:00,30.69,30.71,30.65,30.68,26400.0,25.9943,26.0112,25.9604,25.9858,26400.0
2011-02-18 10:35:00,30.67,30.68,30.63,30.65,19400.0,25.9773,25.9858,25.9434,25.9604,19400.0
2011-02-18 10:40:00,30.66,30.66,30.65,30.66,16500.0,25.9689,25.9689,25.9604,25.9689,16500.0
2011-02-18 10:45:00,30.65,30.68,30.65,30.68,4900.0,25.9604,25.9858,25.9604,25.9858,4900.0
2011-02-18 10:50:00,30.68,30.68,30.67,30.67,4100.0,25.9858,25.9858,25.9773,25.9773,4100.0
2011-02-18 10:55:00,30.68,30.68,30.64,30.64,6400.0,25.9858,25.9858,25.9519,25.9519,6400.0
2011-02-18 11:00:00,30.65,30.66,30.64,30.64,4900.0,25.9604,25.9689,25.9519,25.9519,4900.0
2011-02-18 11:05:00,30.64,30.66,30.64,30.66,9800.0,25.9519,25.9689,25.9519,25.9689,9800.0
2011-02-18 11:10:00,30.66,30.66,30.59,30.64,24600.0,25.9689,25.9689,25.9096,25.9519,24600.0
2011-02-18 11:15:00,30.64,30.65,30.63,30.65,9100.0,25.9519,25.9604,25.9434,25.9604,9100.0
2011-02-18 11:20:00,30.65,30.65,30.64,30.65,5000.0,25.9604,25.9604,25.9519,25.9604,5000.0
2011-02-18 11:25:00,30.65,30.65,30.63,30.63,3500.0,25.9604,25.9604,25.9434,25.9434,3500.0
2011-02-18 11:30:00,30.65,30.65,30.63,30.64,17100.0,25.9604,25.9604,25.9434,25.9519,17100.0
2011-02-18 11:35:00,30.65,30.65,30.64,30.65,9000.0,25.9604,25.9604,25.9519,25.9604,9000.0
2011-02-18 11:40:00,30.65,30.66,30.65,30.65,6300.0,25.9604,25.9689,25.9604,25.9604,6300.0
2011-02-18 11:45:00,30.65,30.66,30.63,30.64,8600.0,25.9604,25.9689,25.9434,25.9519,8600.0
2011-02-18 11:50:00,30.64,30.66,30.64,30.66,7600.0,25.9519,25.9689,25.9519,25.9689,7600.0
2011-02-18 11:55:00,30.65,30.66,30.65,30.66,4600.0,25.9604,25.9689,25.9604,25.9689,4600.0
2011-02-18 12:00:00,30.66,30.69,30.64,30.67,7400.0,25.9689,25.9943,25.9519,25.9773,7400.0
2011-02-18 12:05:00,30.67,30.68,30.67,30.68,1200.0,25.9773,25.9858,25.9773,25.9858,1200.0
2011-02-18 12:10:00,30.68,30.68,30.67,30.68,2200.0,25.9858,25.9858,25.9773,25.9858,2200.0
2011-02-18 12:15:00,30.67,30.68,30.67,30.67,2000.0,25.9773,25.9858,25.9773,25.9773,2000.0
2011-02-18 12:20:00,30.68,30.68,30.67,30.68,3400.0,25.9858,25.9858,25.9773,25.9858,3400.0
2011-02-18 12:25:00,30.68,30.68,30.67,30.67,5400.0,25.9858,25.9858,25.9773,25.9773,5400.0
2011-02-18 12:30:00,30.68,30.68,30.67,30.68,2800.0,25.9858,25.9858,25.9773,25.9858,2800.0
2011-02-18 12:35:00,30.67,30.68,30.67,30.67,2100.0,25.9773,25.9858,25.9773,25.9773,2100.0
2011-02-18 12:40:00,30.67,30.68,30.64,30.64,5800.0,25.9773,25.9858,25.9519,25.9519,5800.0
2011-02-18 12:45:00,30.64,30.65,30.61,30.62,8900.0,25.9519,25.9604,25.9265,25.935,8900.0
2011-02-18 12:50:00,30.62,30.63,30.61,30.62,16000.0,25.935,25.9434,25.9265,25.935,16000.0
2011-02-18 12:55:00,30.62,30.62,30.59,30.61,34500.0,25.935,25.935,25.9096,25.9265,34500.0
2011-02-18 13:00:00,30.61,30.62,30.59,30.61,8200.0,25.9265,25.935,25.9096,25.9265,8200.0
2011-02-18 13:05:00,30.61,30.64,30.61,30.63,56400.0,25.9265,25.9519,25.9265,25.9434,56400.0
2011-02-18 13:10:00,30.63,30.63,30.62,30.63,6000.0,25.9434,25.9434,25.935,25.9434,6000.0
2011-02-18 13:15:00,30.63,30.63,30.61,30.62,6400.0,25.9434,25.9434,25.9265,25.935,6400.0
2011-02-18 13:20:00,30.62,30.63,30.6,30.63,6300.0,25.935,25.9434,25.918,25.9434,6300.0
2011-02-18 13:25:00,30.63,30.63,30.61,30.61,1800.0,25.9434,25.9434,25.9265,25.9265,1800.0
2011-02-18 13:30:00,30.62,30.63,30.62,30.62,14100.0,25.935,25.9434,25.935,25.935,14100.0
2011-02-18 13:35:00,30.62,30.63,30.62,30.63,1400.0,25.935,25.9434,25.935,25.9434,1400.0
2011-02-18 13:40:00,30.63,30.64,30.62,30.62,10400.0,25.9434,25.9519,25.935,25.935,10400.0
2011-02-18 13:45:00,30.63,30.63,30.58,30.58,10500.0,25.9434,25.9434,25.9011,25.9011,10500.0
2011-02-18 13:50:00,30.58,30.59,30.57,30.57,20100.0,25.9011,25.9096,25.8926,25.8926,20100.0
2011-02-18 13:55:00,30.57,30.6,30.57,30.6,6200.0,25.8926,25.918,25.8926,25.918,6200.0
2011-02-18 14:00:00,30.6,30.62,30.56,30.59,92200.0,25.918,25.935,25.8842,25.9096,92200.0
2011-02-18 14:05:00,30.6,30.6,30.59,30.59,9300.0,25.918,25.918,25.9096,25.9096,9300.0
2011-02-18 14:10:00,30.6,30.6,30.6,30.6,2400.0,25.918,25.918,25.918,25.918,2400.0
2011-02-18 14:15:00,30.61,30.61,30.57,30.58,16400.0,25.9265,25.9265,25.8926,25.9011,16400.0
2011-02-18 14:20:00,30.58,30.6,30.57,30.57,8300.0,25.9011,25.918,25.8926,25.8926,8300.0
2011-02-18 14:25:00,30.57,30.57,30.55,30.56,12100.0,25.8926,25.8926,25.8757,25.8842,12100.0
2011-02-18 14:30:00,30.56,30.61,30.55,30.61,10200.0,25.8842,25.9265,25.8757,25.9265,10200.0
2011-02-18 14:35:00,30.6,30.62,30.59,30.59,18000.0,25.918,25.935,25.9096,25.9096,18000.0
2011-02-18 14:40:00,30.6,30.62,30.6,30.61,13500.0,25.918,25.935,25.918,25.9265,13500.0
2011-02-18 14:45:00,30.61,30.63,30.61,30.62,11800.0,25.9265,25.9434,25.9265,25.935,11800.0
2011-02-18 14:50:00,30.63,30.67,30.63,30.67,9200.0,25.9434,25.9773,25.9434,25.9773,9200.0
2011-02-18 14:55:00,30.67,30.67,30.64,30.66,11300.0,25.9773,25.9773,25.9519,25.9689,11300.0
2011-02-18 15:00:00,30.66,30.66,30.64,30.65,6600.0,25.9689,25.9689,25.9519,25.9604,6600.0
2011-02-18 15:05:00,30.65,30.66,30.65,30.66,5100.0,25.9604,25.9689,25.9604,25.9689,5100.0
2011-02-18 15:10:00,30.66,30.66,30.63,30.63,17500.0,25.9689,25.9689,25.9434,25.9434,17500.0
2011-02-18 15:15:00,30.63,30.65,30.63,30.65,12500.0,25.9434,25.9604,25.9434,25.9604,12500.0
2011-02-18 15:20:00,30.65,30.68,30.64,30.68,42200.0,25.9604,25.9858,25.9519,25.9858,42200.0
2011-02-18 15:25:00,30.67,30.68,30.64,30.65,17200.0,25.9773,25.9858,25.9519,25.9604,17200.0
2011-02-18 15:30:00,30.65,30.67,30.61,30.63,33100.0,25.9604,25.9773,25.9265,25.9434,33100.0
2011-02-18 15:35:00,30.63,30.64,30.61,30.61,34900.0,25.9434,25.9519,25.9265,25.9265,34900.0
2011-02-18 15:40:00,30.61,30.65,30.61,30.65,27600.0,25.9265,25.9604,25.9265,25.9604,27600.0
2011-02-18 15:45:00,30.65,30.67,30.62,30.62,61200.0,25.9604,25.9773,25.935,25.935,61200.0
2011-02-18 15:50:00,30.63,30.64,30.63,30.63,29200.0,25.9434,25.9519,25.9434,25.9434,29200.0
2011-02-18 15:55:00,30.64,30.67,30.63,30.66,57700.0,25.9519,25.9773,25.9434,25.9689,57700.0
2011-02-22 09:30:00,30.33,30.5,30.17,30.46,76300.0,25.6893,25.8333,25.5538,25.7995,76300.0
2011-02-22 09:35:00,30.48,30.6,30.45,30.48,63700.0,25.8164,25.918,25.791,25.8164,63700.0
2011-02-22 09:40:00,30.48,30.53,30.41,30.53,35000.0,25.8164,25.8587,25.7571,25.8587,35000.0
2011-02-22 09:45:00,30.53,30.67,30.52,30.67,36500.0,25.8587,25.9773,25.8503,25.9773,36500.0
2011-02-22 09:50:00,30.67,30.68,30.6,30.62,12000.0,25.9773,25.9858,25.918,25.935,12000.0
2011-02-22 09:55:00,30.62,30.69,30.62,30.69,11800.0,25.935,25.9943,25.935,25.9943,11800.0
2011-02-22 10:00:00,30.7,30.73,30.66,30.66,15000.0,26.0027,26.0281,25.9689,25.9689,15000.0
2011-02-22 10:05:00,30.66,30.66,30.54,30.58,52200.0,25.9689,25.9689,25.8672,25.9011,52200.0
2011-02-22 10:10:00,30.6,30.62,30.56,30.58,55200.0,25.918,25.935,25.8842,25.9011,55200.0
2011-02-22 10:15:00,30.59,30.62,30.58,30.59,54200.0,25.9096,25.935,25.9011,25.9096,54200.0
2011-02-22 10:20:00,30.58,30.63,30.58,30.62,53400.0,25.9011,25.9434,25.9011,25.935,53400.0
2011-02-22 10:25:00,30.63,30.63,30.61,30.61,11500.0,25.9434,25.9434,25.9265,25.9265,11500.0
2011-02-22 10:30:00,30.61,30.61,30.59,30.59,26200.0,25.9265,25.9265,25.9096,25.9096,26200.0
2011-02-22 10:35:00,30.6,30.66,30.6,30.63,6300.0,25.918,25.9689,25.918,25.9434,6300.0
2011-02-22 10:40:00,30.63,30.63,30.57,30.63,7900.0,25.9434,25.9434,25.8926,25.9434,7900.0
2011-02-22 10:45:00,30.63,30.68,30.62,30.63,6100.0,25.9434,25.9858,25.935,25.9434,6100.0
2011-02-22 10:50:00,30.64,30.67,30.63,30.64,6700.0,25.9519,25.9773,25.9434,25.9519,6700.0
2011-02-22 10:55:00,30.64,30.64,30.6,30.6,15900.0,25.9519,25.9519,25.918,25.918,15900.0
2011-02-22 11:00:00,30.6,30.6,30.58,30.59,14800.0,25.918,25.918,25.9011,25.9096,14800.0
2011-02-22 11:05:00,30.6,30.6,30.51,30.54,11300.0,25.918,25.918,25.8418,25.8672,11300.0
2011-02-22 11:10:00,30.53,30.53,30.45,30.46,6600.0,25.8587,25.8587,25.791,25.7995,6600.0
2011-02-22 11:15:00,30.45,30.45,30.35,30.36,22500.0,25.791,25.791,25.7063,25.7148,22500.0
2011-02-22 11:20:00,30.35,30.37,30.34,30.35,11600.0,25.7063,25.7232,25.6978,25.7063,11600.0
2011-02-22 11:25:00,30.34,30.43,30.33,30.43,32400.0,25.6978,25.774,25.6893,25.774,32400.0
2011-02-22 11:30:00,30.43,30.45,30.37,30.39,67100.0,25.774,25.791,25.7232,25.7402,67100.0
2011-02-22 11:35:00,30.39,30.45,30.38,30.42,16300.0,25.7402,25.791,25.7317,25.7656,16300.0
2011-02-22 11:40:00,30.41,30.46,30.4,30.45,16700.0,25.7571,25.7995,25.7486,25.791,16700.0
2011-02-22 11:45:00,30.43,30.43,30.37,30.4,10300.0,25.774,25.774,25.7232,25.7486,10300.0
2011-02-22 11:50:00,30.39,30.4,30.37,30.4,30200.0,25.7402,25.7486,25.7232,25.7486,30200.0
2011-02-22 11:55:00,30.39,30.45,30.39,30.45,11500.0,25.7402,25.791,25.7402,25.791,11500.0
2011-02-22 12:00:00,30.45,30.49,30.44,30.46,61600.0,25.791,25.8249,25.7825,25.7995,61600.0
2011-02-22 12:05:00,30.45,30.46,30.43,30.45,20000.0,25.791,25.7995,25.774,25.791,20000.0
2011-02-22 12:10:00,30.44,30.45,30.44,30.45,22900.0,25.7825,25.791,25.7825,25.791,22900.0
2011-02-22 12:15:00,30.45,30.46,30.44,30.45,6900.0,25.791,25.7995,25.7825,25.791,6900.0
2011-02-22 12:20:00,30.45,30.45,30.42,30.44,10200.0,25.791,25.791,25.7656,25.7825,10200.0
2011-02-22 12:25:00,30.43,30.46,30.43,30.45,18200.0,25.774,25.7995,25.774,25.791,18200.0
2011-02-22 12:30:00,30.45,30.46,30.44,30.45,12000.0,25.791,25.7995,25.7825,25.791,12000.0
2011-02-22 12:35:00,30.45,30.47,30.44,30.45,24700.0,25.791,25.8079,25.7825,25.791,24700.0
2011-02-22 12:40:00,30.44,30.47,30.44,30.47,80400.0,25.7825,25.8079,25.7825,25.8079,80400.0
2011-02-22 12:45:00,30.46,30.47,30.44,30.45,73000.0,25.7995,25.8079,25.7825,25.791,73000.0
2011-02-22 12:50:00,30.44,30.47,30.44,30.45,52700.0,25.7825,25.8079,25.7825,25.791,52700.0
2011-02-22 12:55:00,30.45,30.46,30.43,30.46,59700.0,25.791,25.7995,25.774,25.7995,59700.0
2011-02-22 13:00:00,30.45,30.45,30.44,30.45,30400.0,25.791,25.791,25.7825,25.791,30400.0
2011-02-22 13:05:00,30.45,30.48,30.44,30.44,20700.0,25.791,25.8164,25.7825,25.7825,20700.0
2011-02-22 13:10:00,30.44,30.45,30.34,30.34,39800.0,25.7825,25.791,25.6978,25.6978,39800.0
2011-02-22 13:15:00,30.34,30.36,30.28,30.35,25900.0,25.6978,25.7148,25.647,25.7063,25900.0
2011-02-22 13:20:00,30.35,30.38,30.33,30.36,86400.0,25.7063,25.7317,25.6893,25.7148,86400.0
2011-02-22 13:25:00,30.36,30.41,30.36,30.4,49000.0,25.7148,25.7571,25.7148,25.7486,49000.0
2011-02-22 13:30:00,30.4,30.41,30.32,30.34,45800.0,25.7486,25.7571,25.6809,25.6978,45800.0
2011-02-22 13:35:00,30.34,30.38,30.25,30.25,96700.0,25.6978,25.7317,25.6216,25.6216,96700.0
2011-02-22 13:40:00,30.25,30.26,30.21,30.21,72200.0,25.6216,25.6301,25.5877,25.5877,72200.0
2011-02-22 13:45:00,30.22,30.3,30.19,30.28,65900.0,25.5962,25.6639,25.5708,25.647,65900.0
2011-02-22 13:50:00,30.27,30.37,30.26,30.32,46200.0,25.6385,25.7232,25.6301,25.6809,46200.0
2011-02-22 13:55:00,30.32,30.36,30.26,30.26,38400.0,25.6809,25.7148,25.6301,25.6301,38400.0
2011-02-22 14:00:00,30.25,30.31,30.25,30.31,20600.0,25.6216,25.6724,25.6216,25.6724,20600.0
2011-02-22 14:05:00,30.3,30.33,30.27,30.32,53100.0,25.6639,25.6893,25.6385,25.6809,53100.0
2011-02-22 14:10:00,30.32,30.32,30.3,30.31,8600.0,25.6809,25.6809,25.6639,25.6724,8600.0
2011-02-22 14:15:00,30.3,30.35,30.3,30.35,26800.0,25.6639,25.7063,25.6639,25.7063,26800.0
2011-02-22 14:20:00,30.36,30.36,30.34,30.35,32100.0,25.7148,25.7148,25.6978,25.7063,32100.0
2011-02-22 14:25:00,30.35,30.4,30.34,30.4,55100.0,25.7063,25.7486,25.6978,25.7486,55100.0
2011-02-22 14:30:00,30.4,30.46,30.38,30.4,26000.0,25.7486,25.7995,25.7317,25.7486,26000.0
2011-02-22 14:35:00,30.4,30.42,30.33,30.35,91800.0,25.7486,25.7656,25.6893,25.7063,91800.0
2011-02-22 14:40:00,30.35,30.4,30.34,30.37,27300.0,25.7063,25.7486,25.6978,25.7232,27300.0
2011-02-22 14:45:00,30.37,30.45,30.37,30.45,21400.0,25.7232,25.791,25.7232,25.791,21400.0
2011-02-22 14:50:00,30.45,30.46,30.4,30.41,23700.0,25.791,25.7995,25.7486,25.7571,23700.0
2011-02-22 14:55:00,30.41,30.47,30.41,30.43,29000.0,25.7571,25.8079,25.7571,25.774,29000.0
2011-02-22 15:00:00,30.43,30.48,30.43,30.48,37400.0,25.774,25.8164,25.774,25.8164,37400.0
2011-02-22 15:05:00,30.47,30.47,30.39,30.42,34000.0,25.8079,25.8079,25.7402,25.7656,34000.0
2011-02-22 15:10:00,30.41,30.43,30.4,30.42,23000.0,25.7571,25.774,25.7486,25.7656,23000.0
2011-02-22 15:15:00,30.42,30.42,30.34,30.34,15900.0,25.7656,25.7656,25.6978,25.6978,15900.0
2011-02-22 15:20:00,30.34,30.39,30.33,30.35,63300.0,25.6978,25.7402,25.6893,25.7063,63300.0
2011-02-22 15:25:00,30.34,30.38,30.3,30.38,24900.0,25.6978,25.7317,25.6639,25.7317,24900.0
2011-02-22 15:30:00,30.38,30.43,30.37,30.42,38400.0,25.7317,25.774,25.7232,25.7656,38400.0
2011-02-22 15:35:00,30.42,30.44,30.34,30.34,41900.0,25.7656,25.7825,25.6978,25.6978,41900.0
2011-02-22 15:40:00,30.35,30.41,30.34,30.4,47700.0,25.7063,25.7571,25.6978,25.7486,47700.0
2011-02-22 15:45:00,30.4,30.4,30.31,30.31,88800.0,25.7486,25.7486,25.6724,25.6724,88800.0
2011-02-22 15:50:00,30.31,30.39,30.31,30.38,78500.0,25.6724,25.7402,25.6724,25.7317,78500.0
2011-02-22 15:55:00,30.38,30.42,30.34,30.42,181300.0,25.7317,25.7656,25.6978,25.7656,181300.0
2011-02-23 09:30:00,30.33,30.34,30.14,30.14,18800.0,25.6893,25.6978,25.5284,25.5284,18800.0
2011-02-23 09:35:00,30.18,30.32,30.18,30.22,34400.0,25.5623,25.6809,25.5623,25.5962,34400.0
2011-02-23 09:40:00,30.23,30.24,30.1,30.12,22000.0,25.6046,25.6131,25.4945,25.5115,22000.0
2011-02-23 09:45:00,30.13,30.15,30.05,30.09,13800.0,25.5199,25.5369,25.4522,25.4861,13800.0
2011-02-23 09:50:00,30.08,30.13,30.07,30.11,25900.0,25.4776,25.5199,25.4691,25.503,25900.0
2011-02-23 09:55:00,30.1,30.16,30.06,30.06,34200.0,25.4945,25.5454,25.4607,25.4607,34200.0
2011-02-23 10:00:00,30.06,30.06,29.97,30.06,22600.0,25.4607,25.4607,25.3844,25.4607,22600.0
2011-02-23 10:05:00,30.04,30.05,29.91,29.92,21600.0,25.4437,25.4522,25.3336,25.3421,21600.0
2011-02-23 10:10:00,29.91,30.01,29.88,29.98,28400.0,25.3336,25.4183,25.3082,25.3929,28400.0
2011-02-23 10:15:00,29.99,30.01,29.97,29.98,15900.0,25.4014,25.4183,25.3844,25.3929,15900.0
2011-02-23 10:20:00,29.95,30.0,29.92,29.99,22400.0,25.3675,25.4098,25.3421,25.4014,22400.0
2011-02-23 10:25:00,30.0,30.0,29.93,29.94,19700.0,25.4098,25.4098,25.3505,25.359,19700.0
2011-02-23 10:30:00,29.94,29.98,29.87,29.87,22600.0,25.359,25.3929,25.2997,25.2997,22600.0
2011-02-23 10:35:00,29.87,29.88,29.84,29.86,20600.0,25.2997,25.3082,25.2743,25.2913,20600.0
2011-02-23 10:40:00,29.86,29.86,29.76,29.76,19400.0,25.2913,25.2913,25.2066,25.2066,19400.0
2011-02-23 10:45:00,29.77,29.83,29.77,29.83,14100.0,25.215,25.2658,25.215,25.2658,14100.0
2011-02-23 10:50:00,29.83,29.95,29.83,29.94,9700.0,25.2658,25.3675,25.2658,25.359,9700.0
2011-02-23 10:55:00,29.94,29.97,29.94,29.96,8100.0,25.359,25.3844,25.359,25.376,8100.0
2011-02-23 11:00:00,29.95,29.95,29.91,29.92,9300.0,25.3675,25.3675,25.3336,25.3421,9300.0
2011-02-23 11:05:00,29.92,29.98,29.92,29.98,8800.0,25.3421,25.3929,25.3421,25.3929,8800.0
2011-02-23 11:10:00,29.97,29.97,29.91,29.92,7500.0,25.3844,25.3844,25.3336,25.3421,7500.0
2011-02-23 11:15:00,29.92,29.93,29.89,29.89,6900.0,25.3421,25.3505,25.3167,25.3167,6900.0
2011-02-23 11:20:00,29.89,29.91,29.89,29.91,3900.0,25.3167,25.3336,25.3167,25.3336,3900.0
2011-02-23 11:25:00,29.91,29.94,29.85,29.87,11200.0,25.3336,25.359,25.2828,25.2997,11200.0
2011-02-23 11:30:00,29.86,29.86,29.8,29.82,16100.0,25.2913,25.2913,25.2404,25.2574,16100.0
2011-02-23 11:35:00,29.82,29.85,29.77,29.78,22900.0,25.2574,25.2828,25.215,25.2235,22900.0
2011-02-23 11:40:00,29.78,29.84,29.76,29.76,14700.0,25.2235,25.2743,25.2066,25.2066,14700.0
2011-02-23 11:45:00,29.75,29.77,29.71,29.72,12600.0,25.1981,25.215,25.1642,25.1727,12600.0
2011-02-23 11:50:00,29.71,29.75,29.71,29.73,10200.0,25.1642,25.1981,25.1642,25.1811,10200.0
2011-02-23 11:55:00,29.73,29.73,29.66,29.69,6700.0,25.1811,25.1811,25.1219,25.1473,6700.0
2011-02-23 12:00:00,29.69,29.7,29.64,29.65,9200.0,25.1473,25.1557,25.1049,25.1134,9200.0
2011-02-23 12:05:00,29.64,29.64,29.56,29.57,11700.0,25.1049,25.1049,25.0372,25.0456,11700.0
2011-02-23 12:10:00,29.57,29.61,29.56,29.56,9800.0,25.0456,25.0795,25.0372,25.0372,9800.0
2011-02-23 12:15:00,29.57,29.59,29.55,29.55,12100.0,25.0456,25.0626,25.0287,25.0287,12100.0
2011-02-23 12:20:00,29.55,29.57,29.48,29.48,55500.0,25.0287,25.0456,24.9694,24.9694,55500.0
2011-02-23 12:25:00,29.49,29.55,29.48,29.55,15300.0,24.9779,25.0287,24.9694,25.0287,15300.0
2011-02-23 12:30:00,29.55,29.59,29.53,29.59,7500.0,25.0287,25.0626,25.0118,25.0626,7500.0
2011-02-23 12:35:00,29.59,29.62,29.59,29.61,10100.0,25.0626,25.088,25.0626,25.0795,10100.0
2011-02-23 12:40:00,29.61,29.61,29.55,29.56,21300.0,25.0795,25.0795,25.0287,25.0372,21300.0
2011-02-23 12:45:00,29.56,29.56,29.51,29.51,5500.0,25.0372,25.0372,24.9948,24.9948,5500.0
2011-02-23 12:50:00,29.51,29.52,29.5,29.52,4800.0,24.9948,25.0033,24.9863,25.0033,4800.0
2011-02-23 12:55:00,29.52,29.55,29.5,29.53,13800.0,25.0033,25.0287,24.9863,25.0118,13800.0
2011-02-23 13:00:00,29.53,29.56,29.52,29.54,8600.0,25.0118,25.0372,25.0033,25.0202,8600.0
2011-02-23 13:05:00,29.55,29.57,29.54,29.54,5100.0,25.0287,25.0456,25.0202,25.0202,5100.0
2011-02-23 13:10:00,29.54,29.56,29.51,29.52,22500.0,25.0202,25.0372,24.9948,25.0033,22500.0
2011-02-23 13:15:00,29.53,29.54,29.46,29.46,56500.0,25.0118,25.0202,24.9525,24.9525,56500.0
2011-02-23 13:20:00,29.46,29.55,29.44,29.55,34200.0,24.9525,25.0287,24.9355,25.0287,34200.0
2011-02-23 13:25:00,29.55,29.57,29.51,29.57,11800.0,25.0287,25.0456,24.9948,25.0456,11800.0
2011-02-23 13:30:00,29.57,29.57,29.53,29.55,8900.0,25.0456,25.0456,25.0118,25.0287,8900.0
2011-02-23 13:35:00,29.55,29.63,29.55,29.61,8900.0,25.0287,25.0964,25.0287,25.0795,8900.0
2011-02-23 13:40:00,29.63,29.63,29.53,29.57,11200.0,25.0964,25.0964,25.0118,25.0456,11200.0
2011-02-23 13:45:00,29.58,29.61,29.58,29.58,11000.0,25.0541,25.0795,25.0541,25.0541,11000.0
2011-02-23 13:50:00,29.59,29.67,29.59,29.67,8900.0,25.0626,25.1303,25.0626,25.1303,8900.0
2011-02-23 13:55:00,29.67,29.68,29.64,29.66,11400.0,25.1303,25.1388,25.1049,25.1219,11400.0
2011-02-23 14:00:00,29.66,29.71,29.65,29.7,16700.0,25.1219,25.1642,25.1134,25.1557,16700.0
2011-02-23 14:05:00,29.7,29.71,29.67,29.7,9200.0,25.1557,25.1642,25.1303,25.1557,9200.0
2011-02-23 14:10:00,29.71,29.73,29.67,29.69,14000.0,25.1642,25.1811,25.1303,25.1473,14000.0
2011-02-23 14:15:00,29.69,29.73,29.69,29.73,26700.0,25.1473,25.1811,25.1473,25.1811,26700.0
2011-02-23 14:20:00,29.74,29.78,29.72,29.75,17300.0,25.1896,25.2235,25.1727,25.1981,17300.0
2011-02-23 14:25:00,29.75,29.75,29.68,29.68,16200.0,25.1981,25.1981,25.1388,25.1388,16200.0
2011-02-23 14:30:00,29.68,29.78,29.68,29.76,31600.0,25.1388,25.2235,25.1388,25.2066,31600.0
2011-02-23 14:35:00,29.76,29.77,29.67,29.67,17600.0,25.2066,25.215,25.1303,25.1303,17600.0
2011-02-23 14:40:00,29.68,29.73,29.67,29.7,28300.0,25.1388,25.1811,25.1303,25.1557,28300.0
2011-02-23 14:45:00,29.7,29.72,29.62,29.65,21700.0,25.1557,25.1727,25.088,25.1134,21700.0
2011-02-23 14:50:00,29.66,29.72,29.65,29.71,10300.0,25.1219,25.1727,25.1134,25.1642,10300.0
2011-02-23 14:55:00,29.72,29.82,29.72,29.81,28300.0,25.1727,25.2574,25.1727,25.2489,28300.0
2011-02-23 15:00:00,29.82,29.85,29.81,29.81,24000.0,25.2574,25.2828,25.2489,25.2489,24000.0
2011-02-23 15:05:00,29.81,29.87,29.8,29.8,17500.0,25.2489,25.2997,25.2404,25.2404,17500.0
2011-02-23 15:10:00,29.8,29.83,29.8,29.8,13300.0,25.2404,25.2658,25.2404,25.2404,13300.0
2011-02-23 15:15:00,29.8,29.81,29.75,29.76,31100.0,25.2404,25.2489,25.1981,25.2066,31100.0
2011-02-23 15:20:00,29.76,29.89,29.76,29.85,25200.0,25.2066,25.3167,25.2066,25.2828,25200.0
2011-02-23 15:25:00,29.85,29.88,29.81,29.81,20000.0,25.2828,25.3082,25.2489,25.2489,20000.0
2011-02-23 15:30:00,29.8,29.8,29.73,29.76,36600.0,25.2404,25.2404,25.1811,25.2066,36600.0
2011-02-23 15:35:00,29.76,29.83,29.75,29.82,20500.0,25.2066,25.2658,25.1981,25.2574,20500.0
2011-02-23 15:40:00,29.82,29.84,29.77,29.78,27900.0,25.2574,25.2743,25.215,25.2235,27900.0
2011-02-23 15:45:00,29.77,29.77,29.71,29.76,61600.0,25.215,25.215,25.1642,25.2066,61600.0
2011-02-23 15:50:00,29.76,29.79,29.72,29.73,37600.0,25.2066,25.232,25.1727,25.1811,37600.0
2011-02-23 15:55:00,29.73,29.79,29.7,29.74,114000.0,25.1811,25.232,25.1557,25.1896,114000.0
2011-02-24 09:30:00,29.67,29.73,29.64,29.68,13600.0,25.1303,25.1811,25.1049,25.1388,13600.0
2011-02-24 09:35:00,29.67,29.77,29.67,29.71,12900.0,25.1303,25.215,25.1303,25.1642,12900.0
2011-02-24 09:40:00,29.7,29.77,29.69,29.77,13000.0,25.1557,25.215,25.1473,25.215,13000.0
2011-02-24 09:45:00,29.77,29.89,29.74,29.76,15300.0,25.215,25.3167,25.1896,25.2066,15300.0
2011-02-24 09:50:00,29.74,29.84,29.74,29.8,10400.0,25.1896,25.2743,25.1896,25.2404,10400.0
2011-02-24 09:55:00,29.79,29.87,29.77,29.86,8500.0,25.232,25.2997,25.215,25.2913,8500.0
2011-02-24 10:00:00,29.86,29.87,29.75,29.8,22800.0,25.2913,25.2997,25.1981,25.2404,22800.0
2011-02-24 10:05:00,29.79,29.97,29.78,29.97,16200.0,25.232,25.3844,25.2235,25.3844,16200.0
2011-02-24 10:10:00,29.96,30.0,29.93,29.99,14300.0,25.376,25.4098,25.3505,25.4014,14300.0
2011-02-24 10:15:00,29.99,30.03,29.93,30.0,22500.0,25.4014,25.4352,25.3505,25.4098,22500.0
2011-02-24 10:20:00,30.02,30.06,30.0,30.01,22900.0,25.4268,25.4607,25.4098,25.4183,22900.0
2011-02-24 10:25:00,30.01,30.09,30.0,30.09,45300.0,25.4183,25.4861,25.4098,25.4861,45300.0
2011-02-24 10:30:00,30.09,30.1,30.03,30.06,14400.0,25.4861,25.4945,25.4352,25.4607,14400.0
2011-02-24 10:35:00,30.06,30.08,30.0,30.0,14800.0,25.4607,25.4776,25.4098,25.4098,14800.0
2011-02-24 10:40:00,30.0,30.01,29.95,29.96,10000.0,25.4098,25.4183,25.3675,25.376,10000.0
2011-02-24 10:45:00,29.97,30.0,29.92,30.0,6200.0,25.3844,25.4098,25.3421,25.4098,6200.0
2011-02-24 10:50:00,30.0,30.07,30.0,30.07,5600.0,25.4098,25.4691,25.4098,25.4691,5600.0
2011-02-24 10:55:00,30.08,30.09,29.97,29.99,11900.0,25.4776,25.4861,25.3844,25.4014,11900.0
2011-02-24 11:00:00,29.99,30.01,29.95,29.97,7100.0,25.4014,25.4183,25.3675,25.3844,7100.0
2011-02-24 11:05:00,29.97,30.02,29.97,29.98,6700.0,25.3844,25.4268,25.3844,25.3929,6700.0
2011-02-24 11:10:00,29.98,30.0,29.91,29.91,7500.0,25.3929,25.4098,25.3336,25.3336,7500.0
2011-02-24 11:15:00,29.89,29.99,29.88,29.98,9500.0,25.3167,25.4014,25.3082,25.3929,9500.0
2011-02-24 11:20:00,29.96,29.96,29.93,29.94,3600.0,25.376,25.376,25.3505,25.359,3600.0
2011-02-24 11:25:00,29.95,30.03,29.95,30.01,20000.0,25.3675,25.4352,25.3675,25.4183,20000.0
2011-02-24 11:30:00,30.01,30.05,29.95,29.96,7600.0,25.4183,25.4522,25.3675,25.376,7600.0
2011-02-24 11:35:00,29.95,29.95,29.86,29.91,12400.0,25.3675,25.3675,25.2913,25.3336,12400.0
2011-02-24 11:40:00,29.91,29.95,29.89,29.89,7400.0,25.3336,25.3675,25.3167,25.3167,7400.0
2011-02-24 11:45:00,29.89,29.89,29.79,29.83,20800.0,25.3167,25.3167,25.232,25.2658,20800.0
2011-02-24 11:50:00,29.84,29.87,29.84,29.86,15600.0,25.2743,25.2997,25.2743,25.2913,15600.0
2011-02-24 11:55:00,29.87,29.94,29.87,29.93,10500.0,25.2997,25.359,25.2997,25.3505,10500.0
2011-02-24 12:00:00,29.93,29.94,29.79,29.83,16100.0,25.3505,25.359,25.232,25.2658,16100.0
2011-02-24 12:05:00,29.82,29.85,29.79,29.81,14800.0,25.2574,25.2828,25.232,25.2489,14800.0
2011-02-24 12:10:00,29.8,29.89,29.8,29.89,11600.0,25.2404,25.3167,25.2404,25.3167,11600.0
2011-02-24 12:15:00,29.88,29.89,29.86,29.86,6500.0,25.3082,25.3167,25.2913,25.2913,6500.0
2011-02-24 12:20:00,29.86,29.87,29.86,29.86,6400.0,25.2913,25.2997,25.2913,25.2913,6400.0
2011-02-24 12:25:00,29.86,29.87,29.75,29.75,16100.0,25.2913,25.2997,25.1981,25.1981,16100.0
2011-02-24 12:30:00,29.75,29.8,29.75,29.8,19900.0,25.1981,25.2404,25.1981,25.2404,19900.0
2011-02-24 12:35:00,29.8,29.83,29.77,29.83,14100.0,25.2404,25.2658,25.215,25.2658,14100.0
2011-02-24 12:40:00,29.84,29.84,29.76,29.76,9100.0,25.2743,25.2743,25.2066,25.2066,9100.0
2011-02-24 12:45:00,29.75,29.76,29.72,29.76,14100.0,25.1981,25.2066,25.1727,25.2066,14100.0
2011-02-24 12:50:00,29.75,29.8,29.75,29.8,7900.0,25.1981,25.2404,25.1981,25.2404,7900.0
2011-02-24 12:55:00,29.8,29.81,29.77,29.77,19100.0,25.2404,25.2489,25.215,25.215,19100.0
2011-02-24 13:00:00,29.78,29.78,29.73,29.75,29900.0,25.2235,25.2235,25.1811,25.1981,29900.0
2011-02-24 13:05:00,29.75,29.75,29.69,29.69,22100.0,25.1981,25.1981,25.1473,25.1473,22100.0
2011-02-24 13:10:00,29.69,29.71,29.66,29.66,10700.0,25.1473,25.1642,25.1219,25.1219,10700.0
2011-02-24 13:15:00,29.67,29.76,29.65,29.76,20700.0,25.1303,25.2066,25.1134,25.2066,20700.0
2011-02-24 13:20:00,29.76,29.76,29.71,29.71,71100.0,25.2066,25.2066,25.1642,25.1642,71100.0
2011-02-24 13:25:00,29.72,29.72,29.68,29.69,14400.0,25.1727,25.1727,25.1388,25.1473,14400.0
2011-02-24 13:30:00,29.69,29.72,29.68,29.72,9500.0,25.1473,25.1727,25.1388,25.1727,9500.0
2011-02-24 13:35:00,29.72,29.76,29.71,29.76,9100.0,25.1727,25.2066,25.1642,25.2066,9100.0
2011-02-24 13:40:00,29.77,29.77,29.64,29.66,18200.0,25.215,25.215,25.1049,25.1219,18200.0
2011-02-24 13:45:00,29.66,29.68,29.61,29.65,21500.0,25.1219,25.1388,25.0795,25.1134,21500.0
2011-02-24 13:50:00,29.66,29.67,29.57,29.57,14100.0,25.1219,25.1303,25.0456,25.0456,14100.0
2011-02-24 13:55:00,29.58,29.58,29.53,29.55,17700.0,25.0541,25.0541,25.0118,25.0287,17700.0
2011-02-24 14:00:00,29.56,29.66,29.56,29.66,16100.0,25.0372,25.1219,25.0372,25.1219,16100.0
2011-02-24 14:05:00,29.67,29.67,29.58,29.66,16400.0,25.1303,25.1303,25.0541,25.1219,16400.0
2011-02-24 14:10:00,29.66,29.76,29.66,29.75,17700.0,25.1219,25.2066,25.1219,25.1981,17700.0
2011-02-24 14:15:00,29.75,29.8,29.75,29.8,23400.0,25.1981,25.2404,25.1981,25.2404,23400.0
2011-02-24 14:20:00,29.79,29.79,29.7,29.75,11700.0,25.232,25.232,25.1557,25.1981,11700.0
2011-02-24 14:25:00,29.76,29.8,29.73,29.73,12000.0,25.2066,25.2404,25.1811,25.1811,12000.0
2011-02-24 14:30:00,29.74,29.78,29.71,29.77,33400.0,25.1896,25.2235,25.1642,25.215,33400.0
2011-02-24 14:35:00,29.78,29.8,29.74,29.75,30100.0,25.2235,25.2404,25.1896,25.1981,30100.0
2011-02-24 14:40:00,29.75,29.75,29.7,29.7,30300.0,25.1981,25.1981,25.1557,25.1557,30300.0
2011-02-24 14:45:00,29.7,29.72,29.66,29.7,40700.0,25.1557,25.1727,25.1219,25.1557,40700.0
2011-02-24 14:50:00,29.7,29.71,29.66,29.7,23800.0,25.1557,25.1642,25.1219,25.1557,23800.0
2011-02-24 14:55:00,29.7,29.72,29.68,29.71,38900.0,25.1557,25.1727,25.1388,25.1642,38900.0
2011-02-24 15:00:00,29.72,29.79,29.69,29.73,42900.0,25.1727,25.232,25.1473,25.1811,42900.0
2011-02-24 15:05:00,29.73,29.83,29.72,29.82,17100.0,25.1811,25.2658,25.1727,25.2574,17100.0
2011-02-24 15:10:00,29.81,29.81,29.76,29.79,17800.0,25.2489,25.2489,25.2066,25.232,17800.0
2011-02-24 15:15:00,29.8,29.81,29.75,29.76,22400.0,25.2404,25.2489,25.1981,25.2066,22400.0
2011-02-24 15:20:00,29.76,29.82,29.74,29.82,38200.0,25.2066,25.2574,25.1896,25.2574,38200.0
2011-02-24 15:25:00,29.83,29.85,29.75,29.77,36800.0,25.2658,25.2828,25.1981,25.215,36800.0
2011-02-24 15:30:00,29.76,29.81,29.75,29.75,26700.0,25.2066,25.2489,25.1981,25.1981,26700.0
2011-02-24 15:35:00,29.76,29.8,29.73,29.76,19900.0,25.2066,25.2404,25.1811,25.2066,19900.0
2011-02-24 15:40:00,29.76,29.81,29.73,29.78,33200.0,25.2066,25.2489,25.1811,25.2235,33200.0
2011-02-24 15:45:00,29.78,29.79,29.73,29.76,44900.0,25.2235,25.232,25.1811,25.2066,44900.0
2011-02-24 15:50:00,29.75,29.77,29.71,29.76,34600.0,25.1981,25.215,25.1642,25.2066,34600.0
2011-02-24 15:55:00,29.75,29.8,29.73,29.79,88600.0,25.1981,25.2404,25.1811,25.232,88600.0
2011-02-25 09:30:00,29.83,29.95,29.83,29.89,14200.0,25.2658,25.3675,25.2658,25.3167,14200.0
2011-02-25 09:35:00,29.89,29.99,29.89,29.96,13900.0,25.3167,25.4014,25.3167,25.376,13900.0
2011-02-25 09:40:00,29.95,30.02,29.93,30.01,19500.0,25.3675,25.4268,25.3505,25.4183,19500.0
2011-02-25 09:45:00,30.01,30.04,29.96,30.03,12600.0,25.4183,25.4437,25.376,25.4352,12600.0
2011-02-25 09:50:00,30.03,30.03,29.98,29.99,6800.0,25.4352,25.4352,25.3929,25.4014,6800.0
2011-02-25 09:55:00,30.01,30.05,29.97,30.02,15100.0,25.4183,25.4522,25.3844,25.4268,15100.0
2011-02-25 10:00:00,30.0,30.22,29.97,30.19,75800.0,25.4098,25.5962,25.3844,25.5708,75800.0
2011-02-25 10:05:00,30.19,30.32,30.19,30.32,38600.0,25.5708,25.6809,25.5708,25.6809,38600.0
2011-02-25 10:10:00,30.32,30.36,30.31,30.36,17400.0,25.6809,25.7148,25.6724,25.7148,17400.0
2011-02-25 10:15:00,30.36,30.38,30.25,30.29,22400.0,25.7148,25.7317,25.6216,25.6555,22400.0
2011-02-25 10:20:00,30.29,30.39,30.28,30.38,13900.0,25.6555,25.7402,25.647,25.7317,13900.0
2011-02-25 10:25:00,30.38,30.41,30.34,30.4,19500.0,25.7317,25.7571,25.6978,25.7486,19500.0
2011-02-25 10:30:00,30.4,30.44,30.35,30.35,19700.0,25.7486,25.7825,25.7063,25.7063,19700.0
2011-02-25 10:35:00,30.35,30.47,30.35,30.45,16500.0,25.7063,25.8079,25.7063,25.791,16500.0
2011-02-25 10:40:00,30.46,30.48,30.46,30.46,13800.0,25.7995,25.8164,25.7995,25.7995,13800.0
2011-02-25 10:45:00,30.47,30.49,30.46,30.47,22400.0,25.8079,25.8249,25.7995,25.8079,22400.0
2011-02-25 10:50:00,30.47,30.47,30.38,30.39,17200.0,25.8079,25.8079,25.7317,25.7402,17200.0
2011-02-25 10:55:00,30.39,30.45,30.39,30.43,8300.0,25.7402,25.791,25.7402,25.774,8300.0
2011-02-25 11:00:00,30.42,30.46,30.41,30.41,4400.0,25.7656,25.7995,25.7571,25.7571,4400.0
2011-02-25 11:05:00,30.41,30.41,30.38,30.39,8300.0,25.7571,25.7571,25.7317,25.7402,8300.0
2011-02-25 11:10:00,30.39,30.42,30.38,30.42,4600.0,25.7402,25.7656,25.7317,25.7656,4600.0
2011-02-25 11:15:00,30.42,30.44,30.41,30.42,12300.0,25.7656,25.7825,25.7571,25.7656,12300.0
2011-02-25 11:20:00,30.42,30.45,30.42,30.44,6200.0,25.7656,25.791,25.7656,25.7825,6200.0
2011-02-25 11:25:00,30.44,30.45,30.32,30.33,16900.0,25.7825,25.791,25.6809,25.6893,16900.0
2011-02-25 11:30:00,30.33,30.36,30.28,30.36,8700.0,25.6893,25.7148,25.647,25.7148,8700.0
2011-02-25 11:35:00,30.37,30.4,30.37,30.38,8500.0,25.7232,25.7486,25.7232,25.7317,8500.0
2011-02-25 11:40:00,30.38,30.38,30.29,30.3,14800.0,25.7317,25.7317,25.6555,25.6639,14800.0
2011-02-25 11:45:00,30.3,30.35,30.29,30.34,16200.0,25.6639,25.7063,25.6555,25.6978,16200.0
2011-02-25 11:50:00,30.34,30.4,30.34,30.4,10900.0,25.6978,25.7486,25.6978,25.7486,10900.0
2011-02-25 11:55:00,30.4,30.41,30.39,30.41,5200.0,25.7486,25.7571,25.7402,25.7571,5200.0
2011-02-25 12:00:00,30.4,30.41,30.36,30.38,14600.0,25.7486,25.7571,25.7148,25.7317,14600.0
2011-02-25 12:05:00,30.38,30.44,30.38,30.44,9800.0,25.7317,25.7825,25.7317,25.7825,9800.0
2011-02-25 12:10:00,30.43,30.47,30.43,30.47,13100.0,25.774,25.8079,25.774,25.8079,13100.0
2011-02-25 12:15:00,30.46,30.53,30.46,30.52,27000.0,25.7995,25.8587,25.7995,25.8503,27000.0
2011-02-25 12:20:00,30.51,30.52,30.5,30.51,5700.0,25.8418,25.8503,25.8333,25.8418,5700.0
2011-02-25 12:25:00,30.51,30.57,30.51,30.55,20800.0,25.8418,25.8926,25.8418,25.8757,20800.0
2011-02-25 12:30:00,30.54,30.55,30.5,30.52,9200.0,25.8672,25.8757,25.8333,25.8503,9200.0
2011-02-25 12:35:00,30.53,30.53,30.51,30.52,7500.0,25.8587,25.8587,25.8418,25.8503,7500.0
2011-02-25 12:40:00,30.51,30.53,30.51,30.51,10000.0,25.8418,25.8587,25.8418,25.8418,10000.0
2011-02-25 12:45:00,30.51,30.56,30.51,30.55,12200.0,25.8418,25.8842,25.8418,25.8757,12200.0
2011-02-25 12:50:00,30.55,30.56,30.53,30.55,36300.0,25.8757,25.8842,25.8587,25.8757,36300.0
2011-02-25 12:55:00,30.55,30.55,30.54,30.55,10800.0,25.8757,25.8757,25.8672,25.8757,10800.0
2011-02-25 13:00:00,30.55,30.6,30.54,30.56,35000.0,25.8757,25.918,25.8672,25.8842,35000.0
2011-02-25 13:05:00,30.57,30.62,30.57,30.61,40300.0,25.8926,25.935,25.8926,25.9265,40300.0
2011-02-25 13:10:00,30.61,30.64,30.6,30.64,12300.0,25.9265,25.9519,25.918,25.9519,12300.0
2011-02-25 13:15:00,30.64,30.66,30.64,30.66,14100.0,25.9519,25.9689,25.9519,25.9689,14100.0
2011-02-25 13:20:00,30.66,30.69,30.66,30.68,7500.0,25.9689,25.9943,25.9689,25.9858,7500.0
2011-02-25 13:25:00,30.68,30.68,30.65,30.65,14600.0,25.9858,25.9858,25.9604,25.9604,14600.0
2011-02-25 13:30:00,30.65,30.66,30.62,30.65,31000.0,25.9604,25.9689,25.935,25.9604,31000.0
2011-02-25 13:35:00,30.63,30.64,30.63,30.64,7400.0,25.9434,25.9519,25.9434,25.9519,7400.0
2011-02-25 13:40:00,30.63,30.72,30.63,30.71,20100.0,25.9434,26.0197,25.9434,26.0112,20100.0
2011-02-25 13:45:00,30.71,30.77,30.71,30.77,30400.0,26.0112,26.062,26.0112,26.062,30400.0
2011-02-25 13:50:00,30.77,30.82,30.76,30.79,32300.0,26.062,26.1044,26.0536,26.079,32300.0
2011-02-25 13:55:00,30.78,30.79,30.75,30.76,25200.0,26.0705,26.079,26.0451,26.0536,25200.0
2011-02-25 14:00:00,30.76,30.79,30.74,30.76,37900.0,26.0536,26.079,26.0366,26.0536,37900.0
2011-02-25 14:05:00,30.77,30.88,30.75,30.85,37200.0,26.062,26.1552,26.0451,26.1298,37200.0
2011-02-25 14:10:00,30.85,30.89,30.84,30.87,43300.0,26.1298,26.1637,26.1213,26.1467,43300.0
2011-02-25 14:15:00,30.88,30.89,30.84,30.85,29700.0,26.1552,26.1637,26.1213,26.1298,29700.0
2011-02-25 14:20:00,30.85,30.93,30.85,30.92,44600.0,26.1298,26.1975,26.1298,26.1891,44600.0
2011-02-25 14:25:00,30.92,30.93,30.91,30.92,42900.0,26.1891,26.1975,26.1806,26.1891,42900.0
2011-02-25 14:30:00,30.93,30.97,30.92,30.96,53800.0,26.1975,26.2314,26.1891,26.223,53800.0
2011-02-25 14:35:00,30.96,30.98,30.95,30.97,39700.0,26.223,26.2399,26.2145,26.2314,39700.0
2011-02-25 14:40:00,30.97,30.97,30.93,30.94,16100.0,26.2314,26.2314,26.1975,26.206,16100.0
2011-02-25 14:45:00,30.94,30.98,30.94,30.97,34300.0,26.206,26.2399,26.206,26.2314,34300.0
2011-02-25 14:50:00,30.98,30.98,30.97,30.97,34200.0,26.2399,26.2399,26.2314,26.2314,34200.0
2011-02-25 14:55:00,30.98,30.99,30.96,30.98,80800.0,26.2399,26.2484,26.223,26.2399,80800.0
2011-02-25 15:00:00,30.99,30.99,30.98,30.99,23000.0,26.2484,26.2484,26.2399,26.2484,23000.0
2011-02-25 15:05:00,30.98,30.99,30.98,30.98,22900.0,26.2399,26.2484,26.2399,26.2399,22900.0
2011-02-25 15:10:00,30.99,31.03,30.95,31.01,283700.0,26.2484,26.2822,26.2145,26.2653,283700.0
2011-02-25 15:15:00,31.01,31.18,31.01,31.18,157000.0,26.2653,26.4093,26.2653,26.4093,157000.0
2011-02-25 15:20:00,31.17,31.21,31.11,31.14,102500.0,26.4008,26.4347,26.35,26.3754,102500.0
2011-02-25 15:25:00,31.15,31.28,31.12,31.24,102500.0,26.3839,26.494,26.3585,26.4601,102500.0
2011-02-25 15:30:00,31.24,31.29,31.21,31.27,67500.0,26.4601,26.5025,26.4347,26.4855,67500.0
2011-02-25 15:35:00,31.27,31.27,31.16,31.18,69700.0,26.4855,26.4855,26.3924,26.4093,69700.0
2011-02-25 15:40:00,31.18,31.18,31.02,31.02,62500.0,26.4093,26.4093,26.2738,26.2738,62500.0
2011-02-25 15:45:00,31.03,31.16,31.03,31.16,76400.0,26.2822,26.3924,26.2822,26.3924,76400.0
2011-02-25 15:50:00,31.15,31.18,31.11,31.18,62100.0,26.3839,26.4093,26.35,26.4093,62100.0
2011-02-25 15:55:00,31.17,31.3,31.17,31.24,310300.0,26.4008,26.5109,26.4008,26.4601,310300.0
2011-02-28 09:30:00,31.24,31.59,31.24,31.57,40400.0,26.4601,26.7566,26.4601,26.7396,40400.0
2011-02-28 09:35:00,31.58,31.85,31.58,31.81,57600.0,26.7481,26.9768,26.7481,26.9429,57600.0
2011-02-28 09:40:00,31.81,31.88,31.7,31.87,42200.0,26.9429,27.0022,26.8497,26.9937,42200.0
2011-02-28 09:45:00,31.87,31.95,31.79,31.95,47800.0,26.9937,27.0615,26.926,27.0615,47800.0
2011-02-28 09:50:00,31.94,31.99,31.92,31.99,57400.0,27.053,27.0954,27.0361,27.0954,57400.0
2011-02-28 09:55:00,31.99,32.11,31.95,31.99,116200.0,27.0954,27.197,27.0615,27.0954,116200.0
2011-02-28 10:00:00,31.99,31.99,31.86,31.9,48000.0,27.0954,27.0954,26.9852,27.0191,48000.0
2011-02-28 10:05:00,31.91,32.03,31.91,32.0,46400.0,27.0276,27.1292,27.0276,27.1038,46400.0
2011-02-28 10:10:00,32.01,32.01,31.92,31.97,44000.0,27.1123,27.1123,27.0361,27.0784,44000.0
2011-02-28 10:15:00,31.97,32.0,31.96,31.98,30600.0,27.0784,27.1038,27.0699,27.0869,30600.0
2011-02-28 10:20:00,31.99,32.02,31.96,31.97,29800.0,27.0954,27.1208,27.0699,27.0784,29800.0
2011-02-28 10:25:00,31.96,32.01,31.95,31.95,25100.0,27.0699,27.1123,27.0615,27.0615,25100.0
2011-02-28 10:30:00,31.96,32.0,31.92,31.97,30900.0,27.0699,27.1038,27.0361,27.0784,30900.0
2011-02-28 10:35:00,31.96,31.96,31.89,31.9,28100.0,27.0699,27.0699,27.0107,27.0191,28100.0
2011-02-28 10:40:00,31.9,32.04,31.89,32.0,58700.0,27.0191,27.1377,27.0107,27.1038,58700.0
2011-02-28 10:45:00,32.0,32.05,31.97,31.98,35500.0,27.1038,27.1462,27.0784,27.0869,35500.0
2011-02-28 10:50:00,31.98,31.98,31.94,31.95,36500.0,27.0869,27.0869,27.053,27.0615,36500.0
2011-02-28 10:55:00,31.95,32.05,31.95,32.02,31700.0,27.0615,27.1462,27.0615,27.1208,31700.0
2011-02-28 11:00:00,32.01,32.06,32.01,32.03,38800.0,27.1123,27.1546,27.1123,27.1292,38800.0
2011-02-28 11:05:00,32.04,32.1,32.0,32.1,90400.0,27.1377,27.1885,27.1038,27.1885,90400.0
2011-02-28 11:10:00,32.1,32.13,32.04,32.1,35800.0,27.1885,27.2139,27.1377,27.1885,35800.0
2011-02-28 11:15:00,32.11,32.11,32.04,32.08,44100.0,27.197,27.197,27.1377,27.1716,44100.0
2011-02-28 11:20:00,32.09,32.09,32.0,32.02,18800.0,27.1801,27.1801,27.1038,27.1208,18800.0
2011-02-28 11:25:00,32.02,32.06,32.02,32.05,28900.0,27.1208,27.1546,27.1208,27.1462,28900.0
2011-02-28 11:30:00,32.05,32.06,32.0,32.0,17200.0,27.1462,27.1546,27.1038,27.1038,17200.0
2011-02-28 11:35:00,32.0,32.06,31.99,32.05,42100.0,27.1038,27.1546,27.0954,27.1462,42100.0
2011-02-28 11:40:00,32.06,32.06,32.0,32.0,16700.0,27.1546,27.1546,27.1038,27.1038,16700.0
2011-02-28 11:45:00,32.0,32.04,31.97,32.0,58800.0,27.1038,27.1377,27.0784,27.1038,58800.0
2011-02-28 11:50:00,32.0,32.02,31.96,31.96,15000.0,27.1038,27.1208,27.0699,27.0699,15000.0
2011-02-28 11:55:00,31.96,31.96,31.86,31.86,17500.0,27.0699,27.0699,26.9852,26.9852,17500.0
2011-02-28 12:00:00,31.86,31.87,31.8,31.8,13800.0,26.9852,26.9937,26.9344,26.9344,13800.0
2011-02-28 12:05:00,31.79,31.81,31.77,31.78,15200.0,26.926,26.9429,26.909,26.9175,15200.0
2011-02-28 12:10:00,31.79,31.81,31.79,31.8,10600.0,26.926,26.9429,26.926,26.9344,10600.0
2011-02-28 12:15:00,31.79,31.79,31.69,31.7,12800.0,26.926,26.926,26.8413,26.8497,12800.0
2011-02-28 12:20:00,31.7,31.7,31.63,31.68,50500.0,26.8497,26.8497,26.7904,26.8328,50500.0
2011-02-28 12:25:00,31.66,31.76,31.66,31.76,14500.0,26.8158,26.9005,26.8158,26.9005,14500.0
2011-02-28 12:30:00,31.76,31.78,31.75,31.75,6900.0,26.9005,26.9175,26.8921,26.8921,6900.0
2011-02-28 12:35:00,31.75,31.76,31.71,31.71,7800.0,26.8921,26.9005,26.8582,26.8582,7800.0
2011-02-28 12:40:00,31.72,31.73,31.67,31.73,17400.0,26.8667,26.8751,26.8243,26.8751,17400.0
2011-02-28 12:45:00,31.72,31.72,31.67,31.67,5200.0,26.8667,26.8667,26.8243,26.8243,5200.0
2011-02-28 12:50:00,31.66,31.69,31.64,31.64,15400.0,26.8158,26.8413,26.7989,26.7989,15400.0
2011-02-28 12:55:00,31.64,31.64,31.6,31.63,20900.0,26.7989,26.7989,26.765,26.7904,20900.0
2011-02-28 13:00:00,31.62,31.68,31.61,31.61,17700.0,26.782,26.8328,26.7735,26.7735,17700.0
2011-02-28 13:05:00,31.61,31.61,31.57,31.58,11300.0,26.7735,26.7735,26.7396,26.7481,11300.0
2011-02-28 13:10:00,31.58,31.65,31.58,31.62,34800.0,26.7481,26.8074,26.7481,26.782,34800.0
2011-02-28 13:15:00,31.62,31.65,31.6,31.6,5900.0,26.782,26.8074,26.765,26.765,5900.0
2011-02-28 13:20:00,31.6,31.62,31.58,31.6,13000.0,26.765,26.782,26.7481,26.765,13000.0
2011-02-28 13:25:00,31.6,31.62,31.58,31.61,12800.0,26.765,26.782,26.7481,26.7735,12800.0
2011-02-28 13:30:00,31.6,31.63,31.59,31.6,7500.0,26.765,26.7904,26.7566,26.765,7500.0
2011-02-28 13:35:00,31.6,31.61,31.56,31.59,13700.0,26.765,26.7735,26.7311,26.7566,13700.0
2011-02-28 13:40:00,31.58,31.64,31.58,31.61,16700.0,26.7481,26.7989,26.7481,26.7735,16700.0
2011-02-28 13:45:00,31.6,31.61,31.57,31.6,11900.0,26.765,26.7735,26.7396,26.765,11900.0
2011-02-28 13:50:00,31.6,31.62,31.58,31.58,8900.0,26.765,26.782,26.7481,26.7481,8900.0
2011-02-28 13:55:00,31.59,31.6,31.52,31.52,11000.0,26.7566,26.765,26.6973,26.6973,11000.0
2011-02-28 14:00:00,31.52,31.53,31.51,31.51,6900.0,26.6973,26.7057,26.6888,26.6888,6900.0
2011-02-28 14:05:00,31.52,31.57,31.51,31.56,19200.0,26.6973,26.7396,26.6888,26.7311,19200.0
2011-02-28 14:10:00,31.56,31.61,31.55,31.6,19700.0,26.7311,26.7735,26.7227,26.765,19700.0
2011-02-28 14:15:00,31.59,31.6,31.56,31.57,13600.0,26.7566,26.765,26.7311,26.7396,13600.0
2011-02-28 14:20:00,31.56,31.57,31.53,31.53,11800.0,26.7311,26.7396,26.7057,26.7057,11800.0
2011-02-28 14:25:00,31.53,31.66,31.53,31.63,41800.0,26.7057,26.8158,26.7057,26.7904,41800.0
2011-02-28 14:30:00,31.63,31.64,31.61,31.62,11600.0,26.7904,26.7989,26.7735,26.782,11600.0
2011-02-28 14:35:00,31.61,31.62,31.58,31.58,7400.0,26.7735,26.782,26.7481,26.7481,7400.0
2011-02-28 14:40:00,31.59,31.6,31.56,31.58,20100.0,26.7566,26.765,26.7311,26.7481,20100.0
2011-02-28 14:45:00,31.59,31.59,31.57,31.58,6100.0,26.7566,26.7566,26.7396,26.7481,6100.0
2011-02-28 14:50:00,31.58,31.66,31.58,31.66,41100.0,26.7481,26.8158,26.7481,26.8158,41100.0
2011-02-28 14:55:00,31.66,31.66,31.64,31.66,17600.0,26.8158,26.8158,26.7989,26.8158,17600.0
2011-02-28 15:00:00,31.66,31.71,31.65,31.65,44700.0,26.8158,26.8582,26.8074,26.8074,44700.0
2011-02-28 15:05:00,31.66,31.66,31.62,31.62,26600.0,26.8158,26.8158,26.782,26.782,26600.0
2011-02-28 15:10:00,31.61,31.65,31.61,31.63,16000.0,26.7735,26.8074,26.7735,26.7904,16000.0
2011-02-28 15:15:00,31.63,31.69,31.6,31.69,68000.0,26.7904,26.8413,26.765,26.8413,68000.0
2011-02-28 15:20:00,31.68,31.72,31.67,31.71,38400.0,26.8328,26.8667,26.8243,26.8582,38400.0
2011-02-28 15:25:00,31.71,31.72,31.67,31.72,36800.0,26.8582,26.8667,26.8243,26.8667,36800.0
2011-02-28 15:30:00,31.72,31.74,31.71,31.72,30200.0,26.8667,26.8836,26.8582,26.8667,30200.0
2011-02-28 15:35:00,31.72,31.74,31.72,31.73,22600.0,26.8667,26.8836,26.8667,26.8751,22600.0
2011-02-28 15:40:00,31.73,31.74,31.72,31.72,45700.0,26.8751,26.8836,26.8667,26.8667,45700.0
2011-02-28 15:45:00,31.72,31.77,31.72,31.75,74400.0,26.8667,26.909,26.8667,26.8921,74400.0
2011-02-28 15:50:00,31.76,31.81,31.75,31.8,72500.0,26.9005,26.9429,26.8921,26.9344,72500.0
2011-02-28 15:55:00,31.8,31.9,31.8,31.88,248500.0,26.9344,27.0191,26.9344,27.0022,248500.0
2011-03-01 09:30:00,31.94,31.97,31.7,31.85,52400.0,27.053,27.0784,26.8497,26.9768,52400.0
2011-03-01 09:35:00,31.85,31.85,31.7,31.73,23500.0,26.9768,26.9768,26.8497,26.8751,23500.0
2011-03-01 09:40:00,31.72,31.75,31.6,31.67,31900.0,26.8667,26.8921,26.765,26.8243,31900.0
2011-03-01 09:45:00,31.68,31.68,31.61,31.62,12300.0,26.8328,26.8328,26.7735,26.782,12300.0
2011-03-01 09:50:00,31.61,31.64,31.58,31.61,13400.0,26.7735,26.7989,26.7481,26.7735,13400.0
2011-03-01 09:55:00,31.61,31.62,31.5,31.59,23100.0,26.7735,26.782,26.6803,26.7566,23100.0
2011-03-01 10:00:00,31.57,31.72,31.52,31.72,31100.0,26.7396,26.8667,26.6973,26.8667,31100.0
2011-03-01 10:05:00,31.71,31.71,31.62,31.69,37000.0,26.8582,26.8582,26.782,26.8413,37000.0
2011-03-01 10:10:00,31.69,31.76,31.65,31.75,49600.0,26.8413,26.9005,26.8074,26.8921,49600.0
2011-03-01 10:15:00,31.76,31.76,31.68,31.69,42600.0,26.9005,26.9005,26.8328,26.8413,42600.0
2011-03-01 10:20:00,31.68,31.77,31.68,31.76,20900.0,26.8328,26.909,26.8328,26.9005,20900.0
2011-03-01 10:25:00,31.75,31.8,31.74,31.75,48800.0,26.8921,26.9344,26.8836,26.8921,48800.0
2011-03-01 10:30:00,31.74,31.75,31.67,31.69,25200.0,26.8836,26.8921,26.8243,26.8413,25200.0
2011-03-01 10:35:00,31.69,31.74,31.69,31.73,55800.0,26.8413,26.8836,26.8413,26.8751,55800.0
2011-03-01 10:40:00,31.73,31.78,31.73,31.76,18700.0,26.8751,26.9175,26.8751,26.9005,18700.0
2011-03-01 10:45:00,31.77,31.91,31.77,31.91,44500.0,26.909,27.0276,26.909,27.0276,44500.0
2011-03-01 10:50:00,31.91,31.94,31.89,31.92,13400.0,27.0276,27.053,27.0107,27.0361,13400.0
2011-03-01 10:55:00,31.93,31.93,31.84,31.88,24800.0,27.0445,27.0445,26.9683,27.0022,24800.0
2011-03-01 11:00:00,31.88,31.92,31.88,31.9,17100.0,27.0022,27.0361,27.0022,27.0191,17100.0
2011-03-01 11:05:00,31.9,31.93,31.89,31.93,25200.0,27.0191,27.0445,27.0107,27.0445,25200.0
2011-03-01 11:10:00,31.92,31.96,31.87,31.89,15200.0,27.0361,27.0699,26.9937,27.0107,15200.0
2011-03-01 11:15:00,31.89,31.89,31.76,31.77,62800.0,27.0107,27.0107,26.9005,26.909,62800.0
2011-03-01 11:20:00,31.76,31.77,31.7,31.7,33100.0,26.9005,26.909,26.8497,26.8497,33100.0
2011-03-01 11:25:00,31.7,31.71,31.64,31.66,21900.0,26.8497,26.8582,26.7989,26.8158,21900.0
2011-03-01 11:30:00,31.65,31.67,31.58,31.61,68500.0,26.8074,26.8243,26.7481,26.7735,68500.0
2011-03-01 11:35:00,31.6,31.61,31.56,31.59,34600.0,26.765,26.7735,26.7311,26.7566,34600.0
2011-03-01 11:40:00,31.6,31.62,31.59,31.6,44300.0,26.765,26.782,26.7566,26.765,44300.0
2011-03-01 11:45:00,31.61,31.61,31.51,31.52,14000.0,26.7735,26.7735,26.6888,26.6973,14000.0
2011-03-01 11:50:00,31.51,31.51,31.46,31.48,16800.0,26.6888,26.6888,26.6464,26.6634,16800.0
2011-03-01 11:55:00,31.49,31.51,31.43,31.44,15900.0,26.6719,26.6888,26.621,26.6295,15900.0
2011-03-01 12:00:00,31.44,31.46,31.42,31.45,20400.0,26.6295,26.6464,26.6126,26.638,20400.0
2011-03-01 12:05:00,31.44,31.52,31.44,31.51,28600.0,26.6295,26.6973,26.6295,26.6888,28600.0
2011-03-01 12:10:00,31.51,31.53,31.51,31.52,14500.0,26.6888,26.7057,26.6888,26.6973,14500.0
2011-03-01 12:15:00,31.53,31.58,31.52,31.54,28100.0,26.7057,26.7481,26.6973,26.7142,28100.0
2011-03-01 12:20:00,31.54,31.54,31.51,31.54,10900.0,26.7142,26.7142,26.6888,26.7142,10900.0
2011-03-01 12:25:00,31.54,31.54,31.47,31.51,27000.0,26.7142,26.7142,26.6549,26.6888,27000.0
2011-03-01 12:30:00,31.5,31.59,31.49,31.57,17900.0,26.6803,26.7566,26.6719,26.7396,17900.0
2011-03-01 12:35:00,31.56,31.57,31.56,31.56,4900.0,26.7311,26.7396,26.7311,26.7311,4900.0
2011-03-01 12:40:00,31.56,31.6,31.56,31.59,7800.0,26.7311,26.765,26.7311,26.7566,7800.0
2011-03-01 12:45:00,31.59,31.6,31.57,31.57,23500.0,26.7566,26.765,26.7396,26.7396,23500.0
2011-03-01 12:50:00,31.57,31.6,31.53,31.53,12900.0,26.7396,26.765,26.7057,26.7057,12900.0
2011-03-01 12:55:00,31.54,31.56,31.52,31.52,17300.0,26.7142,26.7311,26.6973,26.6973,17300.0
2011-03-01 13:00:00,31.52,31.52,31.46,31.48,9500.0,26.6973,26.6973,26.6464,26.6634,9500.0
2011-03-01 13:05:00,31.48,31.49,31.47,31.48,4500.0,26.6634,26.6719,26.6549,26.6634,4500.0
2011-03-01 13:10:00,31.47,31.53,31.46,31.52,13200.0,26.6549,26.7057,26.6464,26.6973,13200.0
2011-03-01 13:15:00,31.52,31.52,31.5,31.52,9800.0,26.6973,26.6973,26.6803,26.6973,9800.0
2011-03-01 13:20:00,31.52,31.53,31.46,31.51,13800.0,26.6973,26.7057,26.6464,26.6888,13800.0
2011-03-01 13:25:00,31.51,31.51,31.41,31.43,23900.0,26.6888,26.6888,26.6041,26.621,23900.0
2011-03-01 13:30:00,31.43,31.46,31.36,31.45,36000.0,26.621,26.6464,26.5618,26.638,36000.0
2011-03-01 13:35:00,31.45,31.47,31.45,31.45,21200.0,26.638,26.6549,26.638,26.638,21200.0
2011-03-01 13:40:00,31.45,31.48,31.44,31.45,22800.0,26.638,26.6634,26.6295,26.638,22800.0
2011-03-01 13:45:00,31.45,31.49,31.44,31.45,21600.0,26.638,26.6719,26.6295,26.638,21600.0
2011-03-01 13:50:00,31.44,31.47,31.43,31.45,38400.0,26.6295,26.6549,26.621,26.638,38400.0
2011-03-01 13:55:00,31.45,31.51,31.45,31.48,15200.0,26.638,26.6888,26.638,26.6634,15200.0
2011-03-01 14:00:00,31.47,31.47,31.41,31.43,24200.0,26.6549,26.6549,26.6041,26.621,24200.0
2011-03-01 14:05:00,31.44,31.45,31.4,31.4,27400.0,26.6295,26.638,26.5956,26.5956,27400.0
2011-03-01 14:10:00,31.4,31.42,31.35,31.35,19600.0,26.5956,26.6126,26.5533,26.5533,19600.0
2011-03-01 14:15:00,31.35,31.39,31.34,31.37,22700.0,26.5533,26.5872,26.5448,26.5702,22700.0
2011-03-01 14:20:00,31.37,31.37,31.32,31.32,25100.0,26.5702,26.5702,26.5279,26.5279,25100.0
2011-03-01 14:25:00,31.32,31.35,31.28,31.29,17200.0,26.5279,26.5533,26.494,26.5025,17200.0
2011-03-01 14:30:00,31.29,31.34,31.28,31.28,23200.0,26.5025,26.5448,26.494,26.494,23200.0
2011-03-01 14:35:00,31.28,31.28,31.24,31.25,13300.0,26.494,26.494,26.4601,26.4686,13300.0
2011-03-01 14:40:00,31.25,31.27,31.25,31.25,13200.0,26.4686,26.4855,26.4686,26.4686,13200.0
2011-03-01 14:45:00,31.25,31.28,31.25,31.26,18400.0,26.4686,26.494,26.4686,26.4771,18400.0
2011-03-01 14:50:00,31.26,31.33,31.25,31.29,31800.0,26.4771,26.5363,26.4686,26.5025,31800.0
2011-03-01 14:55:00,31.29,31.3,31.24,31.25,25800.0,26.5025,26.5109,26.4601,26.4686,25800.0
2011-03-01 15:00:00,31.25,31.31,31.25,31.25,25400.0,26.4686,26.5194,26.4686,26.4686,25400.0
2011-03-01 15:05:00,31.26,31.28,31.24,31.25,30300.0,26.4771,26.494,26.4601,26.4686,30300.0
2011-03-01 15:10:00,31.25,31.28,31.22,31.27,18700.0,26.4686,26.494,26.4432,26.4855,18700.0
2011-03-01 15:15:00,31.27,31.35,31.25,31.34,35600.0,26.4855,26.5533,26.4686,26.5448,35600.0
2011-03-01 15:20:00,31.34,31.37,31.34,31.35,21500.0,26.5448,26.5702,26.5448,26.5533,21500.0
2011-03-01 15:25:00,31.35,31.36,31.31,31.33,33600.0,26.5533,26.5618,26.5194,26.5363,33600.0
2011-03-01 15:30:00,31.32,31.38,31.31,31.38,40500.0,26.5279,26.5787,26.5194,26.5787,40500.0
2011-03-01 15:35:00,31.38,31.38,31.31,31.33,44400.0,26.5787,26.5787,26.5194,26.5363,44400.0
2011-03-01 15:40:00,31.32,31.37,31.32,31.32,39800.0,26.5279,26.5702,26.5279,26.5279,39800.0
2011-03-01 15:45:00,31.32,31.35,31.28,31.35,123700.0,26.5279,26.5533,26.494,26.5533,123700.0
2011-03-01 15:50:00,31.34,31.38,31.31,31.36,109700.0,26.5448,26.5787,26.5194,26.5618,109700.0
2011-03-01 15:55:00,31.36,31.42,31.35,31.36,212300.0,26.5618,26.6126,26.5533,26.5618,212300.0
2011-03-02 09:30:00,31.42,31.44,31.24,31.33,26100.0,26.6126,26.6295,26.4601,26.5363,26100.0
2011-03-02 09:35:00,31.34,31.45,31.24,31.4,26200.0,26.5448,26.638,26.4601,26.5956,26200.0
2011-03-02 09:40:00,31.41,31.51,31.41,31.49,29900.0,26.6041,26.6888,26.6041,26.6719,29900.0
2011-03-02 09:45:00,31.49,31.54,31.46,31.5,23200.0,26.6719,26.7142,26.6464,26.6803,23200.0
2011-03-02 09:50:00,31.5,31.6,31.48,31.53,19100.0,26.6803,26.765,26.6634,26.7057,19100.0
2011-03-02 09:55:00,31.53,31.61,31.46,31.48,33600.0,26.7057,26.7735,26.6464,26.6634,33600.0
2011-03-02 10:00:00,31.48,31.51,31.39,31.39,115400.0,26.6634,26.6888,26.5872,26.5872,115400.0
2011-03-02 10:05:00,31.38,31.45,31.34,31.34,20300.0,26.5787,26.638,26.5448,26.5448,20300.0
2011-03-02 10:10:00,31.35,31.36,31.28,31.36,22400.0,26.5533,26.5618,26.494,26.5618,22400.0
2011-03-02 10:15:00,31.37,31.45,31.35,31.45,21600.0,26.5702,26.638,26.5533,26.638,21600.0
2011-03-02 10:20:00,31.46,31.54,31.45,31.45,20800.0,26.6464,26.7142,26.638,26.638,20800.0
2011-03-02 10:25:00,31.44,31.44,31.34,31.39,20100.0,26.6295,26.6295,26.5448,26.5872,20100.0
2011-03-02 10:30:00,31.39,31.4,31.34,31.39,29400.0,26.5872,26.5956,26.5448,26.5872,29400.0
2011-03-02 10:35:00,31.39,31.5,31.39,31.5,13000.0,26.5872,26.6803,26.5872,26.6803,13000.0
2011-03-02 10:40:00,31.49,31.51,31.43,31.45,14300.0,26.6719,26.6888,26.621,26.638,14300.0
2011-03-02 10:45:00,31.44,31.52,31.43,31.52,8300.0,26.6295,26.6973,26.621,26.6973,8300.0
2011-03-02 10:50:00,31.53,31.55,31.49,31.49,10200.0,26.7057,26.7227,26.6719,26.6719,10200.0
2011-03-02 10:55:00,31.49,31.5,31.43,31.45,17300.0,26.6719,26.6803,26.621,26.638,17300.0
2011-03-02 11:00:00,31.44,31.55,31.44,31.54,11200.0,26.6295,26.7227,26.6295,26.7142,11200.0
2011-03-02 11:05:00,31.54,31.54,31.47,31.48,11000.0,26.7142,26.7142,26.6549,26.6634,11000.0
2011-03-02 11:10:00,31.48,31.49,31.41,31.44,11100.0,26.6634,26.6719,26.6041,26.6295,11100.0
2011-03-02 11:15:00,31.45,31.49,31.42,31.42,8900.0,26.638,26.6719,26.6126,26.6126,8900.0
2011-03-02 11:20:00,31.43,31.47,31.43,31.47,7000.0,26.621,26.6549,26.621,26.6549,7000.0
2011-03-02 11:25:00,31.47,31.48,31.4,31.41,12600.0,26.6549,26.6634,26.5956,26.6041,12600.0
2011-03-02 11:30:00,31.41,31.41,31.38,31.4,15800.0,26.6041,26.6041,26.5787,26.5956,15800.0
2011-03-02 11:35:00,31.41,31.47,31.4,31.46,77000.0,26.6041,26.6549,26.5956,26.6464,77000.0
2011-03-02 11:40:00,31.46,31.5,31.41,31.42,17200.0,26.6464,26.6803,26.6041,26.6126,17200.0
2011-03-02 11:45:00,31.41,31.48,31.4,31.4,198200.0,26.6041,26.6634,26.5956,26.5956,198200.0
2011-03-02 11:50:00,31.41,31.45,31.38,31.41,17700.0,26.6041,26.638,26.5787,26.6041,17700.0
2011-03-02 11:55:00,31.41,31.43,31.39,31.4,26000.0,26.6041,26.621,26.5872,26.5956,26000.0
2011-03-02 12:00:00,31.41,31.41,31.33,31.37,26500.0,26.6041,26.6041,26.5363,26.5702,26500.0
2011-03-02 12:05:00,31.37,31.4,31.34,31.4,14600.0,26.5702,26.5956,26.5448,26.5956,14600.0
2011-03-02 12:10:00,31.39,31.42,31.39,31.41,13200.0,26.5872,26.6126,26.5872,26.6041,13200.0
2011-03-02 12:15:00,31.42,31.43,31.35,31.39,20200.0,26.6126,26.621,26.5533,26.5872,20200.0
2011-03-02 12:20:00,31.39,31.46,31.38,31.45,12000.0,26.5872,26.6464,26.5787,26.638,12000.0
2011-03-02 12:25:00,31.46,31.48,31.44,31.45,11600.0,26.6464,26.6634,26.6295,26.638,11600.0
2011-03-02 12:30:00,31.46,31.5,31.46,31.46,13200.0,26.6464,26.6803,26.6464,26.6464,13200.0
2011-03-02 12:35:00,31.46,31.55,31.46,31.53,8600.0,26.6464,26.7227,26.6464,26.7057,8600.0
2011-03-02 12:40:00,31.54,31.58,31.54,31.58,5800.0,26.7142,26.7481,26.7142,26.7481,5800.0
2011-03-02 12:45:00,31.58,31.58,31.53,31.55,13700.0,26.7481,26.7481,26.7057,26.7227,13700.0
2011-03-02 12:50:00,31.56,31.58,31.54,31.55,5700.0,26.7311,26.7481,26.7142,26.7227,5700.0
2011-03-02 12:55:00,31.55,31.55,31.53,31.54,6400.0,26.7227,26.7227,26.7057,26.7142,6400.0
2011-03-02 13:00:00,31.53,31.56,31.51,31.53,8900.0,26.7057,26.7311,26.6888,26.7057,8900.0
2011-03-02 13:05:00,31.53,31.55,31.46,31.46,10300.0,26.7057,26.7227,26.6464,26.6464,10300.0
2011-03-02 13:10:00,31.47,31.48,31.43,31.46,13500.0,26.6549,26.6634,26.621,26.6464,13500.0
2011-03-02 13:15:00,31.47,31.47,31.43,31.43,10600.0,26.6549,26.6549,26.621,26.621,10600.0
2011-03-02 13:20:00,31.43,31.47,31.43,31.45,20400.0,26.621,26.6549,26.621,26.638,20400.0
2011-03-02 13:25:00,31.45,31.46,31.45,31.45,3500.0,26.638,26.6464,26.638,26.638,3500.0
2011-03-02 13:30:00,31.44,31.48,31.43,31.45,34100.0,26.6295,26.6634,26.621,26.638,34100.0
2011-03-02 13:35:00,31.45,31.47,31.43,31.46,10600.0,26.638,26.6549,26.621,26.6464,10600.0
2011-03-02 13:40:00,31.46,31.46,31.41,31.42,6500.0,26.6464,26.6464,26.6041,26.6126,6500.0
2011-03-02 13:45:00,31.42,31.48,31.42,31.47,15000.0,26.6126,26.6634,26.6126,26.6549,15000.0
2011-03-02 13:50:00,31.47,31.52,31.47,31.48,10800.0,26.6549,26.6973,26.6549,26.6634,10800.0
2011-03-02 13:55:00,31.48,31.51,31.46,31.5,22300.0,26.6634,26.6888,26.6464,26.6803,22300.0
2011-03-02 14:00:00,31.49,31.52,31.46,31.47,15400.0,26.6719,26.6973,26.6464,26.6549,15400.0
2011-03-02 14:05:00,31.46,31.56,31.46,31.54,21900.0,26.6464,26.7311,26.6464,26.7142,21900.0
2011-03-02 14:10:00,31.54,31.64,31.54,31.62,32100.0,26.7142,26.7989,26.7142,26.782,32100.0
2011-03-02 14:15:00,31.61,31.65,31.57,31.6,40700.0,26.7735,26.8074,26.7396,26.765,40700.0
2011-03-02 14:20:00,31.6,31.64,31.59,31.61,24500.0,26.765,26.7989,26.7566,26.7735,24500.0
2011-03-02 14:25:00,31.6,31.63,31.57,31.6,19600.0,26.765,26.7904,26.7396,26.765,19600.0
2011-03-02 14:30:00,31.6,31.64,31.57,31.59,61900.0,26.765,26.7989,26.7396,26.7566,61900.0
2011-03-02 14:35:00,31.58,31.6,31.56,31.57,46200.0,26.7481,26.765,26.7311,26.7396,46200.0
2011-03-02 14:40:00,31.57,31.6,31.56,31.6,22800.0,26.7396,26.765,26.7311,26.765,22800.0
2011-03-02 14:45:00,31.6,31.61,31.58,31.59,34500.0,26.765,26.7735,26.7481,26.7566,34500.0
2011-03-02 14:50:00,31.58,31.58,31.55,31.55,29200.0,26.7481,26.7481,26.7227,26.7227,29200.0
2011-03-02 14:55:00,31.55,31.59,31.55,31.57,43200.0,26.7227,26.7566,26.7227,26.7396,43200.0
2011-03-02 15:00:00,31.58,31.6,31.57,31.6,25700.0,26.7481,26.765,26.7396,26.765,25700.0
2011-03-02 15:05:00,31.6,31.6,31.58,31.59,26900.0,26.765,26.765,26.7481,26.7566,26900.0
2011-03-02 15:10:00,31.59,31.59,31.53,31.53,25800.0,26.7566,26.7566,26.7057,26.7057,25800.0
2011-03-02 15:15:00,31.53,31.54,31.5,31.53,49200.0,26.7057,26.7142,26.6803,26.7057,49200.0
2011-03-02 15:20:00,31.52,31.55,31.52,31.52,14900.0,26.6973,26.7227,26.6973,26.6973,14900.0
2011-03-02 15:25:00,31.53,31.55,31.52,31.52,21200.0,26.7057,26.7227,26.6973,26.6973,21200.0
2011-03-02 15:30:00,31.52,31.53,31.48,31.48,12700.0,26.6973,26.7057,26.6634,26.6634,12700.0
2011-03-02 15:35:00,31.49,31.49,31.44,31.44,26300.0,26.6719,26.6719,26.6295,26.6295,26300.0
2011-03-02 15:40:00,31.45,31.45,31.42,31.42,31200.0,26.638,26.638,26.6126,26.6126,31200.0
2011-03-02 15:45:00,31.42,31.43,31.39,31.39,55800.0,26.6126,26.621,26.5872,26.5872,55800.0
2011-03-02 15:50:00,31.4,31.41,31.37,31.37,52600.0,26.5956,26.6041,26.5702,26.5702,52600.0
2011-03-02 15:55:00,31.37,31.43,31.34,31.43,133400.0,26.5702,26.621,26.5448,26.621,133400.0
2011-03-03 09:30:00,31.64,32.08,31.64,31.92,36300.0,26.7989,27.1716,26.7989,27.0361,36300.0
2011-03-03 09:35:00,31.91,31.99,31.81,31.85,24500.0,27.0276,27.0954,26.9429,26.9768,24500.0
2011-03-03 09:40:00,31.85,31.91,31.76,31.89,16400.0,26.9768,27.0276,26.9005,27.0107,16400.0
2011-03-03 09:45:00,31.88,31.94,31.86,31.9,18200.0,27.0022,27.053,26.9852,27.0191,18200.0
2011-03-03 09:50:00,31.91,31.92,31.84,31.89,13200.0,27.0276,27.0361,26.9683,27.0107,13200.0
2011-03-03 09:55:00,31.88,31.98,31.84,31.89,47700.0,27.0022,27.0869,26.9683,27.0107,47700.0
2011-03-03 10:00:00,31.89,31.98,31.89,31.91,28900.0,27.0107,27.0869,27.0107,27.0276,28900.0
2011-03-03 10:05:00,31.9,31.96,31.86,31.91,23500.0,27.0191,27.0699,26.9852,27.0276,23500.0
2011-03-03 10:10:00,31.91,31.98,31.91,31.93,35500.0,27.0276,27.0869,27.0276,27.0445,35500.0
2011-03-03 10:15:00,31.94,31.96,31.88,31.9,33500.0,27.053,27.0699,27.0022,27.0191,33500.0
2011-03-03 10:20:00,31.89,31.93,31.89,31.93,15400.0,27.0107,27.0445,27.0107,27.0445,15400.0
2011-03-03 10:25:00,31.93,31.96,31.86,31.86,18600.0,27.0445,27.0699,26.9852,26.9852,18600.0
2011-03-03 10:30:00,31.86,31.96,31.86,31.92,22000.0,26.9852,27.0699,26.9852,27.0361,22000.0
2011-03-03 10:35:00,31.93,31.95,31.89,31.89,16300.0,27.0445,27.0615,27.0107,27.0107,16300.0
2011-03-03 10:40:00,31.9,31.96,31.9,31.93,42400.0,27.0191,27.0699,27.0191,27.0445,42400.0
2011-03-03 10:45:00,31.93,31.96,31.91,31.93,36100.0,27.0445,27.0699,27.0276,27.0445,36100.0
2011-03-03 10:50:00,31.92,31.98,31.91,31.92,12000.0,27.0361,27.0869,27.0276,27.0361,12000.0
2011-03-03 10:55:00,31.92,31.96,31.9,31.92,23600.0,27.0361,27.0699,27.0191,27.0361,23600.0
2011-03-03 11:00:00,31.94,31.97,31.91,31.95,22000.0,27.053,27.0784,27.0276,27.0615,22000.0
2011-03-03 11:05:00,31.95,32.02,31.93,31.98,24700.0,27.0615,27.1208,27.0445,27.0869,24700.0
2011-03-03 11:10:00,31.99,31.99,31.94,31.96,10600.0,27.0954,27.0954,27.053,27.0699,10600.0
2011-03-03 11:15:00,31.98,32.0,31.98,31.99,13300.0,27.0869,27.1038,27.0869,27.0954,13300.0
2011-03-03 11:20:00,31.99,32.01,31.99,32.0,25000.0,27.0954,27.1123,27.0954,27.1038,25000.0
2011-03-03 11:25:00,32.0,32.02,31.97,31.97,10500.0,27.1038,27.1208,27.0784,27.0784,10500.0
2011-03-03 11:30:00,31.97,32.01,31.97,32.0,8100.0,27.0784,27.1123,27.0784,27.1038,8100.0
2011-03-03 11:35:00,32.0,32.01,31.98,31.99,22900.0,27.1038,27.1123,27.0869,27.0954,22900.0
2011-03-03 11:40:00,31.99,32.01,31.99,32.0,13800.0,27.0954,27.1123,27.0954,27.1038,13800.0
2011-03-03 11:45:00,32.0,32.0,31.98,32.0,8600.0,27.1038,27.1038,27.0869,27.1038,8600.0
2011-03-03 11:50:00,32.0,32.02,32.0,32.0,13900.0,27.1038,27.1208,27.1038,27.1038,13900.0
2011-03-03 11:55:00,32.0,32.01,32.0,32.0,13200.0,27.1038,27.1123,27.1038,27.1038,13200.0
2011-03-03 12:00:00,32.0,32.02,31.98,32.0,19600.0,27.1038,27.1208,27.0869,27.1038,19600.0
2011-03-03 12:05:00,32.01,32.01,32.0,32.0,2700.0,27.1123,27.1123,27.1038,27.1038,2700.0
2011-03-03 12:10:00,32.0,32.01,32.0,32.0,5100.0,27.1038,27.1123,27.1038,27.1038,5100.0
2011-03-03 12:15:00,32.0,32.01,32.0,32.0,5700.0,27.1038,27.1123,27.1038,27.1038,5700.0
2011-03-03 12:20:00,32.0,32.01,31.98,32.0,18200.0,27.1038,27.1123,27.0869,27.1038,18200.0
2011-03-03 12:25:00,32.0,32.01,31.98,31.99,9700.0,27.1038,27.1123,27.0869,27.0954,9700.0
2011-03-03 12:30:00,31.98,32.01,31.97,31.98,7600.0,27.0869,27.1123,27.0784,27.0869,7600.0
2011-03-03 12:35:00,31.98,32.01,31.98,32.01,9100.0,27.0869,27.1123,27.0869,27.1123,9100.0
2011-03-03 12:40:00,32.01,32.01,32.0,32.0,21200.0,27.1123,27.1123,27.1038,27.1038,21200.0
2011-03-03 12:45:00,31.99,32.02,31.97,32.0,19300.0,27.0954,27.1208,27.0784,27.1038,19300.0
2011-03-03 12:50:00,32.0,32.01,31.99,32.0,11700.0,27.1038,27.1123,27.0954,27.1038,11700.0
2011-03-03 12:55:00,32.0,32.01,31.95,31.98,14700.0,27.1038,27.1123,27.0615,27.0869,14700.0
2011-03-03 13:00:00,31.98,32.01,31.97,31.99,24700.0,27.0869,27.1123,27.0784,27.0954,24700.0
2011-03-03 13:05:00,31.99,32.01,31.99,32.0,13100.0,27.0954,27.1123,27.0954,27.1038,13100.0
2011-03-03 13:10:00,32.0,32.0,31.98,31.99,6600.0,27.1038,27.1038,27.0869,27.0954,6600.0
2011-03-03 13:15:00,32.0,32.01,31.99,32.0,17800.0,27.1038,27.1123,27.0954,27.1038,17800.0
2011-03-03 13:20:00,32.0,32.01,32.0,32.0,4300.0,27.1038,27.1123,27.1038,27.1038,4300.0
2011-03-03 13:25:00,32.0,32.02,31.98,31.98,25900.0,27.1038,27.1208,27.0869,27.0869,25900.0
2011-03-03 13:30:00,31.99,31.99,31.98,31.99,12200.0,27.0954,27.0954,27.0869,27.0954,12200.0
2011-03-03 13:35:00,31.99,32.02,31.98,31.98,35500.0,27.0954,27.1208,27.0869,27.0869,35500.0
2011-03-03 13:40:00,31.98,31.99,31.96,31.96,6300.0,27.0869,27.0954,27.0699,27.0699,6300.0
2011-03-03 13:45:00,31.97,31.97,31.94,31.94,5300.0,27.0784,27.0784,27.053,27.053,5300.0
2011-03-03 13:50:00,31.94,31.95,31.92,31.95,11300.0,27.053,27.0615,27.0361,27.0615,11300.0
2011-03-03 13:55:00,31.94,31.94,31.9,31.9,12800.0,27.053,27.053,27.0191,27.0191,12800.0
2011-03-03 14:00:00,31.9,31.98,31.9,31.96,58200.0,27.0191,27.0869,27.0191,27.0699,58200.0
2011-03-03 14:05:00,31.93,31.95,31.89,31.91,40500.0,27.0445,27.0615,27.0107,27.0276,40500.0
2011-03-03 14:10:00,31.92,31.99,31.92,31.98,14500.0,27.0361,27.0954,27.0361,27.0869,14500.0
2011-03-03 14:15:00,31.98,32.01,31.93,31.93,13200.0,27.0869,27.1123,27.0445,27.0445,13200.0
2011-03-03 14:20:00,31.93,31.94,31.91,31.91,6400.0,27.0445,27.053,27.0276,27.0276,6400.0
2011-03-03 14:25:00,31.91,31.94,31.9,31.91,14900.0,27.0276,27.053,27.0191,27.0276,14900.0
2011-03-03 14:30:00,31.92,31.94,31.92,31.93,11700.0,27.0361,27.053,27.0361,27.0445,11700.0
2011-03-03 14:35:00,31.93,31.99,31.93,31.95,14500.0,27.0445,27.0954,27.0445,27.0615,14500.0
2011-03-03 14:40:00,31.95,31.96,31.89,31.94,66400.0,27.0615,27.0699,27.0107,27.053,66400.0
2011-03-03 14:45:00,31.94,31.96,31.91,31.93,34000.0,27.053,27.0699,27.0276,27.0445,34000.0
2011-03-03 14:50:00,31.94,31.98,31.93,31.95,14800.0,27.053,27.0869,27.0445,27.0615,14800.0
2011-03-03 14:55:00,31.94,31.98,31.94,31.95,28800.0,27.053,27.0869,27.053,27.0615,28800.0
2011-03-03 15:00:00,31.95,31.96,31.93,31.96,33200.0,27.0615,27.0699,27.0445,27.0699,33200.0
2011-03-03 15:05:00,31.95,31.98,31.92,31.93,25300.0,27.0615,27.0869,27.0361,27.0445,25300.0
2011-03-03 15:10:00,31.92,31.95,31.92,31.93,16200.0,27.0361,27.0615,27.0361,27.0445,16200.0
2011-03-03 15:15:00,31.92,31.95,31.9,31.95,17600.0,27.0361,27.0615,27.0191,27.0615,17600.0
2011-03-03 15:20:00,31.95,31.96,31.94,31.95,21800.0,27.0615,27.0699,27.053,27.0615,21800.0
2011-03-03 15:25:00,31.94,31.95,31.91,31.93,16400.0,27.053,27.0615,27.0276,27.0445,16400.0
2011-03-03 15:30:00,31.92,31.93,31.92,31.92,10000.0,27.0361,27.0445,27.0361,27.0361,10000.0
2011-03-03 15:35:00,31.93,31.97,31.92,31.97,31900.0,27.0445,27.0784,27.0361,27.0784,31900.0
2011-03-03 15:40:00,31.97,31.98,31.94,31.94,32600.0,27.0784,27.0869,27.053,27.053,32600.0
2011-03-03 15:45:00,31.95,31.96,31.93,31.95,25700.0,27.0615,27.0699,27.0445,27.0615,25700.0
2011-03-03 15:50:00,31.95,32.0,31.94,31.99,33200.0,27.0615,27.1038,27.053,27.0954,33200.0
2011-03-03 15:55:00,31.99,32.0,31.94,31.95,97400.0,27.0954,27.1038,27.053,27.0615,97400.0
2011-03-04 09:30:00,31.92,31.92,31.78,31.78,14800.0,27.0361,27.0361,26.9175,26.9175,14800.0
2011-03-04 09:35:00,31.78,31.84,31.74,31.84,5800.0,26.9175,26.9683,26.8836,26.9683,5800.0
2011-03-04 09:40:00,31.82,31.86,31.79,31.79,12500.0,26.9514,26.9852,26.926,26.926,12500.0
2011-03-04 09:45:00,31.79,31.83,31.77,31.82,4300.0,26.926,26.9598,26.909,26.9514,4300.0
2011-03-04 09:50:00,31.82,31.83,31.79,31.81,11400.0,26.9514,26.9598,26.926,26.9429,11400.0
2011-03-04 09:55:00,31.81,31.82,31.77,31.79,7700.0,26.9429,26.9514,26.909,26.926,7700.0
2011-03-04 10:00:00,31.8,31.83,31.77,31.79,12600.0,26.9344,26.9598,26.909,26.926,12600.0
2011-03-04 10:05:00,31.79,31.81,31.75,31.76,24600.0,26.926,26.9429,26.8921,26.9005,24600.0
2011-03-04 10:10:00,31.75,31.78,31.71,31.75,27200.0,26.8921,26.9175,26.8582,26.8921,27200.0
2011-03-04 10:15:00,31.75,31.78,31.75,31.77,30900.0,26.8921,26.9175,26.8921,26.909,30900.0
2011-03-04 10:20:00,31.77,31.77,31.74,31.75,13200.0,26.909,26.909,26.8836,26.8921,13200.0
2011-03-04 10:25:00,31.75,31.78,31.73,31.78,21500.0,26.8921,26.9175,26.8751,26.9175,21500.0
2011-03-04 10:30:00,31.78,31.84,31.76,31.84,8200.0,26.9175,26.9683,26.9005,26.9683,8200.0
2011-03-04 10:35:00,31.84,31.86,31.81,31.85,13600.0,26.9683,26.9852,26.9429,26.9768,13600.0
2011-03-04 10:40:00,31.86,31.87,31.82,31.84,13400.0,26.9852,26.9937,26.9514,26.9683,13400.0
2011-03-04 10:45:00,31.85,31.86,31.82,31.84,5000.0,26.9768,26.9852,26.9514,26.9683,5000.0
2011-03-04 10:50:00,31.84,31.84,31.79,31.8,6600.0,26.9683,26.9683,26.926,26.9344,6600.0
2011-03-04 10:55:00,31.8,31.83,31.8,31.82,8900.0,26.9344,26.9598,26.9344,26.9514,8900.0
2011-03-04 11:00:00,31.84,31.86,31.79,31.82,7500.0,26.9683,26.9852,26.926,26.9514,7500.0
2011-03-04 11:05:00,31.81,31.84,31.79,31.81,15800.0,26.9429,26.9683,26.926,26.9429,15800.0
2011-03-04 11:10:00,31.81,31.81,31.77,31.8,15700.0,26.9429,26.9429,26.909,26.9344,15700.0
2011-03-04 11:15:00,31.8,31.8,31.76,31.77,8000.0,26.9344,26.9344,26.9005,26.909,8000.0
2011-03-04 11:20:00,31.77,31.8,31.76,31.79,13600.0,26.909,26.9344,26.9005,26.926,13600.0
2011-03-04 11:25:00,31.79,31.82,31.77,31.81,5400.0,26.926,26.9514,26.909,26.9429,5400.0
2011-03-04 11:30:00,31.81,31.86,31.76,31.84,21300.0,26.9429,26.9852,26.9005,26.9683,21300.0
2011-03-04 11:35:00,31.84,31.87,31.81,31.85,3800.0,26.9683,26.9937,26.9429,26.9768,3800.0
2011-03-04 11:40:00,31.84,31.84,31.76,31.76,7200.0,26.9683,26.9683,26.9005,26.9005,7200.0
2011-03-04 11:45:00,31.77,31.77,31.75,31.76,6200.0,26.909,26.909,26.8921,26.9005,6200.0
2011-03-04 11:50:00,31.76,31.78,31.74,31.78,11100.0,26.9005,26.9175,26.8836,26.9175,11100.0
2011-03-04 11:55:00,31.77,31.78,31.66,31.67,14400.0,26.909,26.9175,26.8158,26.8243,14400.0
2011-03-04 12:00:00,31.67,31.71,31.66,31.7,18600.0,26.8243,26.8582,26.8158,26.8497,18600.0
2011-03-04 12:05:00,31.69,31.7,31.65,31.65,9700.0,26.8413,26.8497,26.8074,26.8074,9700.0
2011-03-04 12:10:00,31.65,31.66,31.55,31.55,13000.0,26.8074,26.8158,26.7227,26.7227,13000.0
2011-03-04 12:15:00,31.55,31.6,31.54,31.57,13800.0,26.7227,26.765,26.7142,26.7396,13800.0
2011-03-04 12:20:00,31.57,31.57,31.49,31.55,13700.0,26.7396,26.7396,26.6719,26.7227,13700.0
2011-03-04 12:25:00,31.55,31.55,31.5,31.5,5200.0,26.7227,26.7227,26.6803,26.6803,5200.0
2011-03-04 12:30:00,31.5,31.52,31.48,31.52,20900.0,26.6803,26.6973,26.6634,26.6973,20900.0
2011-03-04 12:35:00,31.52,31.56,31.5,31.56,17100.0,26.6973,26.7311,26.6803,26.7311,17100.0
2011-03-04 12:40:00,31.56,31.59,31.56,31.56,6600.0,26.7311,26.7566,26.7311,26.7311,6600.0
2011-03-04 12:45:00,31.56,31.58,31.55,31.57,6500.0,26.7311,26.7481,26.7227,26.7396,6500.0
2011-03-04 12:50:00,31.57,31.62,31.56,31.6,10100.0,26.7396,26.782,26.7311,26.765,10100.0
2011-03-04 12:55:00,31.6,31.61,31.58,31.58,14000.0,26.765,26.7735,26.7481,26.7481,14000.0
2011-03-04 13:00:00,31.58,31.61,31.54,31.54,22700.0,26.7481,26.7735,26.7142,26.7142,22700.0
2011-03-04 13:05:00,31.55,31.61,31.55,31.61,18900.0,26.7227,26.7735,26.7227,26.7735,18900.0
2011-03-04 13:10:00,31.6,31.63,31.56,31.56,17200.0,26.765,26.7904,26.7311,26.7311,17200.0
2011-03-04 13:15:00,31.57,31.59,31.54,31.58,11000.0,26.7396,26.7566,26.7142,26.7481,11000.0
2011-03-04 13:20:00,31.57,31.59,31.56,31.59,4900.0,26.7396,26.7566,26.7311,26.7566,4900.0
2011-03-04 13:25:00,31.59,31.6,31.56,31.57,9900.0,26.7566,26.765,26.7311,26.7396,9900.0
2011-03-04 13:30:00,31.58,31.63,31.58,31.61,5900.0,26.7481,26.7904,26.7481,26.7735,5900.0
2011-03-04 13:35:00,31.62,31.66,31.62,31.63,15100.0,26.782,26.8158,26.782,26.7904,15100.0
2011-03-04 13:40:00,31.63,31.64,31.54,31.54,11900.0,26.7904,26.7989,26.7142,26.7142,11900.0
2011-03-04 13:45:00,31.55,31.59,31.55,31.59,23100.0,26.7227,26.7566,26.7227,26.7566,23100.0
2011-03-04 13:50:00,31.59,31.6,31.55,31.55,14500.0,26.7566,26.765,26.7227,26.7227,14500.0
2011-03-04 13:55:00,31.55,31.61,31.55,31.59,20100.0,26.7227,26.7735,26.7227,26.7566,20100.0
2011-03-04 14:00:00,31.59,31.6,31.54,31.56,34100.0,26.7566,26.765,26.7142,26.7311,34100.0
2011-03-04 14:05:00,31.55,31.56,31.53,31.55,19700.0,26.7227,26.7311,26.7057,26.7227,19700.0
2011-03-04 14:10:00,31.55,31.57,31.55,31.56,8200.0,26.7227,26.7396,26.7227,26.7311,8200.0
2011-03-04 14:15:00,31.56,31.61,31.56,31.58,27700.0,26.7311,26.7735,26.7311,26.7481,27700.0
2011-03-04 14:20:00,31.57,31.61,31.55,31.61,13800.0,26.7396,26.7735,26.7227,26.7735,13800.0
2011-03-04 14:25:00,31.62,31.62,31.6,31.61,11500.0,26.782,26.782,26.765,26.7735,11500.0
2011-03-04 14:30:00,31.61,31.69,31.6,31.67,59900.0,26.7735,26.8413,26.765,26.8243,59900.0
2011-03-04 14:35:00,31.65,31.66,31.61,31.65,20500.0,26.8074,26.8158,26.7735,26.8074,20500.0
2011-03-04 14:40:00,31.66,31.71,31.65,31.67,41800.0,26.8158,26.8582,26.8074,26.8243,41800.0
2011-03-04 14:45:00,31.67,31.67,31.64,31.66,8700.0,26.8243,26.8243,26.7989,26.8158,8700.0
2011-03-04 14:50:00,31.65,31.67,31.62,31.65,33200.0,26.8074,26.8243,26.782,26.8074,33200.0
2011-03-04 14:55:00,31.64,31.68,31.64,31.68,17000.0,26.7989,26.8328,26.7989,26.8328,17000.0
2011-03-04 15:00:00,31.68,31.77,31.68,31.76,63600.0,26.8328,26.909,26.8328,26.9005,63600.0
2011-03-04 15:05:00,31.76,31.77,31.74,31.77,67000.0,26.9005,26.909,26.8836,26.909,67000.0
2011-03-04 15:10:00,31.76,31.77,31.76,31.76,24000.0,26.9005,26.909,26.9005,26.9005,24000.0
2011-03-04 15:15:00,31.76,31.84,31.73,31.76,109600.0,26.9005,26.9683,26.8751,26.9005,109600.0
2011-03-04 15:20:00,31.76,31.76,31.65,31.65,13600.0,26.9005,26.9005,26.8074,26.8074,13600.0
2011-03-04 15:25:00,31.66,31.66,31.63,31.64,19200.0,26.8158,26.8158,26.7904,26.7989,19200.0
2011-03-04 15:30:00,31.64,31.67,31.61,31.63,49900.0,26.7989,26.8243,26.7735,26.7904,49900.0
2011-03-04 15:35:00,31.63,31.68,31.61,31.68,28900.0,26.7904,26.8328,26.7735,26.8328,28900.0
2011-03-04 15:40:00,31.67,31.71,31.67,31.69,29300.0,26.8243,26.8582,26.8243,26.8413,29300.0
2011-03-04 15:45:00,31.68,31.77,31.68,31.7,85400.0,26.8328,26.909,26.8328,26.8497,85400.0
2011-03-04 15:50:00,31.69,31.75,31.68,31.72,78800.0,26.8413,26.8921,26.8328,26.8667,78800.0
2011-03-04 15:55:00,31.73,31.78,31.73,31.75,96500.0,26.8751,26.9175,26.8751,26.8921,96500.0
2011-03-07 09:30:00,31.9,32.04,31.84,31.91,22900.0,27.0191,27.1377,26.9683,27.0276,22900.0
2011-03-07 09:35:00,31.94,32.08,31.77,31.97,26100.0,27.053,27.1716,26.909,27.0784,26100.0
2011-03-07 09:40:00,31.99,32.2,31.93,32.19,55900.0,27.0954,27.2732,27.0445,27.2648,55900.0
2011-03-07 09:45:00,32.15,32.16,31.9,32.04,44400.0,27.2309,27.2393,27.0191,27.1377,44400.0
2011-03-07 09:50:00,32.04,32.05,31.87,31.92,34500.0,27.1377,27.1462,26.9937,27.0361,34500.0
2011-03-07 09:55:00,31.92,31.92,31.85,31.85,9400.0,27.0361,27.0361,26.9768,26.9768,9400.0
2011-03-07 10:00:00,31.87,31.92,31.81,31.81,9000.0,26.9937,27.0361,26.9429,26.9429,9000.0
2011-03-07 10:05:00,31.81,31.81,31.73,31.75,12000.0,26.9429,26.9429,26.8751,26.8921,12000.0
2011-03-07 10:10:00,31.75,31.79,31.74,31.79,11300.0,26.8921,26.926,26.8836,26.926,11300.0
2011-03-07 10:15:00,31.79,31.84,31.76,31.79,9200.0,26.926,26.9683,26.9005,26.926,9200.0
2011-03-07 10:20:00,31.78,31.88,31.75,31.88,15800.0,26.9175,27.0022,26.8921,27.0022,15800.0
2011-03-07 10:25:00,31.88,31.97,31.84,31.94,42300.0,27.0022,27.0784,26.9683,27.053,42300.0
2011-03-07 10:30:00,31.95,31.95,31.85,31.92,10300.0,27.0615,27.0615,26.9768,27.0361,10300.0
2011-03-07 10:35:00,31.93,31.93,31.82,31.85,25500.0,27.0445,27.0445,26.9514,26.9768,25500.0
2011-03-07 10:40:00,31.84,31.86,31.79,31.85,50500.0,26.9683,26.9852,26.926,26.9768,50500.0
2011-03-07 10:45:00,31.85,31.88,31.82,31.86,19200.0,26.9768,27.0022,26.9514,26.9852,19200.0
2011-03-07 10:50:00,31.85,31.9,31.82,31.84,21900.0,26.9768,27.0191,26.9514,26.9683,21900.0
2011-03-07 10:55:00,31.85,31.9,31.84,31.85,10300.0,26.9768,27.0191,26.9683,26.9768,10300.0
2011-03-07 11:00:00,31.84,31.87,31.79,31.86,52300.0,26.9683,26.9937,26.926,26.9852,52300.0
2011-03-07 11:05:00,31.86,31.9,31.84,31.9,36900.0,26.9852,27.0191,26.9683,27.0191,36900.0
2011-03-07 11:10:00,31.9,31.9,31.85,31.88,17100.0,27.0191,27.0191,26.9768,27.0022,17100.0
2011-03-07 11:15:00,31.88,31.92,31.85,31.92,13200.0,27.0022,27.0361,26.9768,27.0361,13200.0
2011-03-07 11:20:00,31.91,31.92,31.84,31.87,15100.0,27.0276,27.0361,26.9683,26.9937,15100.0
2011-03-07 11:25:00,31.87,31.89,31.84,31.87,19300.0,26.9937,27.0107,26.9683,26.9937,19300.0
2011-03-07 11:30:00,31.88,31.88,31.83,31.86,17000.0,27.0022,27.0022,26.9598,26.9852,17000.0
2011-03-07 11:35:00,31.86,31.88,31.76,31.87,94900.0,26.9852,27.0022,26.9005,26.9937,94900.0
2011-03-07 11:40:00,31.86,31.87,31.7,31.71,44600.0,26.9852,26.9937,26.8497,26.8582,44600.0
2011-03-07 11:45:00,31.72,31.73,31.58,31.63,20400.0,26.8667,26.8751,26.7481,26.7904,20400.0
2011-03-07 11:50:00,31.64,31.72,31.63,31.71,33000.0,26.7989,26.8667,26.7904,26.8582,33000.0
2011-03-07 11:55:00,31.71,31.75,31.67,31.74,28900.0,26.8582,26.8921,26.8243,26.8836,28900.0
2011-03-07 12:00:00,31.73,31.73,31.68,31.7,25600.0,26.8751,26.8751,26.8328,26.8497,25600.0
2011-03-07 12:05:00,31.71,31.77,31.69,31.77,15800.0,26.8582,26.909,26.8413,26.909,15800.0
2011-03-07 12:10:00,31.76,31.78,31.75,31.76,15600.0,26.9005,26.9175,26.8921,26.9005,15600.0
2011-03-07 12:15:00,31.76,31.77,31.7,31.71,8800.0,26.9005,26.909,26.8497,26.8582,8800.0
2011-03-07 12:20:00,31.7,31.72,31.68,31.7,31700.0,26.8497,26.8667,26.8328,26.8497,31700.0
2011-03-07 12:25:00,31.71,31.73,31.69,31.72,35300.0,26.8582,26.8751,26.8413,26.8667,35300.0
2011-03-07 12:30:00,31.7,31.78,31.69,31.77,25700.0,26.8497,26.9175,26.8413,26.909,25700.0
2011-03-07 12:35:00,31.77,31.79,31.74,31.77,15600.0,26.909,26.926,26.8836,26.909,15600.0
2011-03-07 12:40:00,31.78,31.78,31.67,31.67,15100.0,26.9175,26.9175,26.8243,26.8243,15100.0
2011-03-07 12:45:00,31.67,31.69,31.65,31.65,18000.0,26.8243,26.8413,26.8074,26.8074,18000.0
2011-03-07 12:50:00,31.65,31.67,31.62,31.65,61400.0,26.8074,26.8243,26.782,26.8074,61400.0
2011-03-07 12:55:00,31.65,31.7,31.6,31.7,80500.0,26.8074,26.8497,26.765,26.8497,80500.0
2011-03-07 13:00:00,31.69,31.73,31.68,31.7,32800.0,26.8413,26.8751,26.8328,26.8497,32800.0
2011-03-07 13:05:00,31.7,31.75,31.7,31.73,30600.0,26.8497,26.8921,26.8497,26.8751,30600.0
2011-03-07 13:10:00,31.72,31.79,31.69,31.78,83200.0,26.8667,26.926,26.8413,26.9175,83200.0
2011-03-07 13:15:00,31.78,31.78,31.7,31.71,23200.0,26.9175,26.9175,26.8497,26.8582,23200.0
2011-03-07 13:20:00,31.7,31.75,31.69,31.73,27400.0,26.8497,26.8921,26.8413,26.8751,27400.0
2011-03-07 13:25:00,31.73,31.77,31.7,31.71,23900.0,26.8751,26.909,26.8497,26.8582,23900.0
2011-03-07 13:30:00,31.7,31.73,31.69,31.7,19800.0,26.8497,26.8751,26.8413,26.8497,19800.0
2011-03-07 13:35:00,31.7,31.72,31.65,31.67,44000.0,26.8497,26.8667,26.8074,26.8243,44000.0
2011-03-07 13:40:00,31.66,31.71,31.66,31.7,22000.0,26.8158,26.8582,26.8158,26.8497,22000.0
2011-03-07 13:45:00,31.69,31.75,31.68,31.73,30500.0,26.8413,26.8921,26.8328,26.8751,30500.0
2011-03-07 13:50:00,31.72,31.72,31.66,31.68,27600.0,26.8667,26.8667,26.8158,26.8328,27600.0
2011-03-07 13:55:00,31.68,31.74,31.68,31.68,16600.0,26.8328,26.8836,26.8328,26.8328,16600.0
2011-03-07 14:00:00,31.68,31.72,31.67,31.7,12400.0,26.8328,26.8667,26.8243,26.8497,12400.0
2011-03-07 14:05:00,31.71,31.72,31.67,31.67,11200.0,26.8582,26.8667,26.8243,26.8243,11200.0
2011-03-07 14:10:00,31.67,31.68,31.65,31.66,24500.0,26.8243,26.8328,26.8074,26.8158,24500.0
2011-03-07 14:15:00,31.66,31.76,31.65,31.76,15200.0,26.8158,26.9005,26.8074,26.9005,15200.0
2011-03-07 14:20:00,31.76,31.76,31.68,31.72,20400.0,26.9005,26.9005,26.8328,26.8667,20400.0
2011-03-07 14:25:00,31.72,31.75,31.7,31.73,30800.0,26.8667,26.8921,26.8497,26.8751,30800.0
2011-03-07 14:30:00,31.72,31.76,31.7,31.7,37500.0,26.8667,26.9005,26.8497,26.8497,37500.0
2011-03-07 14:35:00,31.7,31.75,31.68,31.71,47800.0,26.8497,26.8921,26.8328,26.8582,47800.0
2011-03-07 14:40:00,31.72,31.76,31.71,31.73,39000.0,26.8667,26.9005,26.8582,26.8751,39000.0
2011-03-07 14:45:00,31.74,31.78,31.69,31.75,70900.0,26.8836,26.9175,26.8413,26.8921,70900.0
2011-03-07 14:50:00,31.75,31.76,31.68,31.71,21000.0,26.8921,26.9005,26.8328,26.8582,21000.0
2011-03-07 14:55:00,31.72,31.75,31.71,31.74,15600.0,26.8667,26.8921,26.8582,26.8836,15600.0
2011-03-07 15:00:00,31.73,31.74,31.68,31.73,16000.0,26.8751,26.8836,26.8328,26.8751,16000.0
2011-03-07 15:05:00,31.73,31.76,31.72,31.72,13300.0,26.8751,26.9005,26.8667,26.8667,13300.0
2011-03-07 15:10:00,31.72,31.8,31.72,31.77,18600.0,26.8667,26.9344,26.8667,26.909,18600.0
2011-03-07 15:15:00,31.77,31.82,31.76,31.8,18400.0,26.909,26.9514,26.9005,26.9344,18400.0
2011-03-07 15:20:00,31.81,31.82,31.75,31.77,27400.0,26.9429,26.9514,26.8921,26.909,27400.0
2011-03-07 15:25:00,31.77,31.82,31.75,31.78,29700.0,26.909,26.9514,26.8921,26.9175,29700.0
2011-03-07 15:30:00,31.78,31.86,31.74,31.79,98600.0,26.9175,26.9852,26.8836,26.926,98600.0
2011-03-07 15:35:00,31.79,31.88,31.78,31.84,82800.0,26.926,27.0022,26.9175,26.9683,82800.0
2011-03-07 15:40:00,31.84,31.89,31.83,31.84,41600.0,26.9683,27.0107,26.9598,26.9683,41600.0
2011-03-07 15:45:00,31.84,31.9,31.8,31.85,117800.0,26.9683,27.0191,26.9344,26.9768,117800.0
2011-03-07 15:50:00,31.86,31.86,31.8,31.83,44700.0,26.9852,26.9852,26.9344,26.9598,44700.0
2011-03-07 15:55:00,31.83,31.85,31.78,31.81,88200.0,26.9598,26.9768,26.9175,26.9429,88200.0
2011-03-08 09:30:00,31.89,31.95,31.8,31.88,18100.0,27.0107,27.0615,26.9344,27.0022,18100.0
2011-03-08 09:35:00,31.86,31.95,31.83,31.95,14500.0,26.9852,27.0615,26.9598,27.0615,14500.0
2011-03-08 09:40:00,31.94,32.04,31.84,32.01,35000.0,27.053,27.1377,26.9683,27.1123,35000.0
2011-03-08 09:45:00,32.0,32.05,31.95,32.05,51800.0,27.1038,27.1462,27.0615,27.1462,51800.0
2011-03-08 09:50:00,32.05,32.07,32.0,32.03,29500.0,27.1462,27.1631,27.1038,27.1292,29500.0
2011-03-08 09:55:00,32.02,32.11,31.99,32.11,39400.0,27.1208,27.197,27.0954,27.197,39400.0
2011-03-08 10:00:00,32.08,32.21,32.08,32.21,37100.0,27.1716,27.2817,27.1716,27.2817,37100.0
2011-03-08 10:05:00,32.21,32.22,32.07,32.08,47600.0,27.2817,27.2902,27.1631,27.1716,47600.0
2011-03-08 10:10:00,32.06,32.2,32.06,32.13,24200.0,27.1546,27.2732,27.1546,27.2139,24200.0
2011-03-08 10:15:00,32.14,32.18,32.13,32.18,18900.0,27.2224,27.2563,27.2139,27.2563,18900.0
2011-03-08 10:20:00,32.18,32.21,32.08,32.09,26100.0,27.2563,27.2817,27.1716,27.1801,26100.0
2011-03-08 10:25:00,32.09,32.12,32.06,32.12,17400.0,27.1801,27.2055,27.1546,27.2055,17400.0
2011-03-08 10:30:00,32.13,32.16,32.08,32.16,15600.0,27.2139,27.2393,27.1716,27.2393,15600.0
2011-03-08 10:35:00,32.17,32.21,32.17,32.2,15500.0,27.2478,27.2817,27.2478,27.2732,15500.0
2011-03-08 10:40:00,32.2,32.21,32.1,32.15,21400.0,27.2732,27.2817,27.1885,27.2309,21400.0
2011-03-08 10:45:00,32.15,32.22,32.14,32.2,11700.0,27.2309,27.2902,27.2224,27.2732,11700.0
2011-03-08 10:50:00,32.19,32.26,32.19,32.26,25100.0,27.2648,27.324,27.2648,27.324,25100.0
2011-03-08 10:55:00,32.25,32.27,32.21,32.21,15500.0,27.3156,27.3325,27.2817,27.2817,15500.0
2011-03-08 11:00:00,32.21,32.23,32.19,32.19,9500.0,27.2817,27.2986,27.2648,27.2648,9500.0
2011-03-08 11:05:00,32.19,32.23,32.17,32.23,15600.0,27.2648,27.2986,27.2478,27.2986,15600.0
2011-03-08 11:10:00,32.23,32.26,32.15,32.24,30800.0,27.2986,27.324,27.2309,27.3071,30800.0
2011-03-08 11:15:00,32.24,32.29,32.22,32.25,28400.0,27.3071,27.3495,27.2902,27.3156,28400.0
2011-03-08 11:20:00,32.25,32.38,32.23,32.38,65300.0,27.3156,27.4257,27.2986,27.4257,65300.0
2011-03-08 11:25:00,32.37,32.4,32.18,32.29,98800.0,27.4172,27.4426,27.2563,27.3495,98800.0
2011-03-08 11:30:00,32.3,32.4,32.3,32.35,15400.0,27.3579,27.4426,27.3579,27.4003,15400.0
2011-03-08 11:35:00,32.34,32.35,32.1,32.21,71600.0,27.3918,27.4003,27.1885,27.2817,71600.0
2011-03-08 11:40:00,32.21,32.22,32.17,32.22,18600.0,27.2817,27.2902,27.2478,27.2902,18600.0
2011-03-08 11:45:00,32.22,32.26,32.17,32.22,19300.0,27.2902,27.324,27.2478,27.2902,19300.0
2011-03-08 11:50:00,32.22,32.28,32.17,32.21,31000.0,27.2902,27.341,27.2478,27.2817,31000.0
2011-03-08 11:55:00,32.21,32.33,32.17,32.33,14800.0,27.2817,27.3833,27.2478,27.3833,14800.0
2011-03-08 12:00:00,32.34,32.36,32.33,32.34,10600.0,27.3918,27.4087,27.3833,27.3918,10600.0
2011-03-08 12:05:00,32.33,32.33,32.29,32.3,109700.0,27.3833,27.3833,27.3495,27.3579,109700.0
2011-03-08 12:10:00,32.3,32.38,32.3,32.34,12500.0,27.3579,27.4257,27.3579,27.3918,12500.0
2011-03-08 12:15:00,32.34,32.39,32.33,32.39,10000.0,27.3918,27.4342,27.3833,27.4342,10000.0
2011-03-08 12:20:00,32.39,32.4,32.37,32.39,8100.0,27.4342,27.4426,27.4172,27.4342,8100.0
2011-03-08 12:25:00,32.39,32.4,32.36,32.37,8200.0,27.4342,27.4426,27.4087,27.4172,8200.0
2011-03-08 12:30:00,32.37,32.39,32.37,32.39,6300.0,27.4172,27.4342,27.4172,27.4342,6300.0
2011-03-08 12:35:00,32.38,32.41,32.37,32.4,8700.0,27.4257,27.4511,27.4172,27.4426,8700.0
2011-03-08 12:40:00,32.4,32.42,32.33,32.36,19800.0,27.4426,27.4596,27.3833,27.4087,19800.0
2011-03-08 12:45:00,32.36,32.39,32.34,32.34,7100.0,27.4087,27.4342,27.3918,27.3918,7100.0
2011-03-08 12:50:00,32.35,32.36,32.21,32.24,77800.0,27.4003,27.4087,27.2817,27.3071,77800.0
2011-03-08 12:55:00,32.24,32.25,32.24,32.25,4800.0,27.3071,27.3156,27.3071,27.3156,4800.0
2011-03-08 13:00:00,32.25,32.29,32.24,32.29,8600.0,27.3156,27.3495,27.3071,27.3495,8600.0
2011-03-08 13:05:00,32.28,32.29,32.25,32.28,11800.0,27.341,27.3495,27.3156,27.341,11800.0
2011-03-08 13:10:00,32.27,32.29,32.17,32.2,67300.0,27.3325,27.3495,27.2478,27.2732,67300.0
2011-03-08 13:15:00,32.2,32.26,32.2,32.26,20100.0,27.2732,27.324,27.2732,27.324,20100.0
2011-03-08 13:20:00,32.26,32.3,32.26,32.3,5800.0,27.324,27.3579,27.324,27.3579,5800.0
2011-03-08 13:25:00,32.3,32.32,32.3,32.32,4800.0,27.3579,27.3749,27.3579,27.3749,4800.0
2011-03-08 13:30:00,32.32,32.34,32.31,32.34,5800.0,27.3749,27.3918,27.3664,27.3918,5800.0
2011-03-08 13:35:00,32.34,32.35,32.33,32.35,4800.0,27.3918,27.4003,27.3833,27.4003,4800.0
2011-03-08 13:40:00,32.35,32.35,32.33,32.33,5800.0,27.4003,27.4003,27.3833,27.3833,5800.0
2011-03-08 13:45:00,32.33,32.33,32.22,32.31,44300.0,27.3833,27.3833,27.2902,27.3664,44300.0
2011-03-08 13:50:00,32.31,32.32,32.31,32.32,5700.0,27.3664,27.3749,27.3664,27.3749,5700.0
2011-03-08 13:55:00,32.32,32.33,32.31,32.32,7700.0,27.3749,27.3833,27.3664,27.3749,7700.0
2011-03-08 14:00:00,32.33,32.33,32.21,32.22,15300.0,27.3833,27.3833,27.2817,27.2902,15300.0
2011-03-08 14:05:00,32.22,32.22,32.15,32.19,21500.0,27.2902,27.2902,27.2309,27.2648,21500.0
2011-03-08 14:10:00,32.19,32.2,32.16,32.17,14700.0,27.2648,27.2732,27.2393,27.2478,14700.0
2011-03-08 14:15:00,32.17,32.22,32.14,32.21,13200.0,27.2478,27.2902,27.2224,27.2817,13200.0
2011-03-08 14:20:00,32.21,32.24,32.21,32.23,10000.0,27.2817,27.3071,27.2817,27.2986,10000.0
2011-03-08 14:25:00,32.22,32.22,32.21,32.21,5400.0,27.2902,27.2902,27.2817,27.2817,5400.0
2011-03-08 14:30:00,32.21,32.21,32.13,32.13,13200.0,27.2817,27.2817,27.2139,27.2139,13200.0
2011-03-08 14:35:00,32.13,32.16,32.13,32.15,11300.0,27.2139,27.2393,27.2139,27.2309,11300.0
2011-03-08 14:40:00,32.16,32.21,32.16,32.21,10100.0,27.2393,27.2817,27.2393,27.2817,10100.0
2011-03-08 14:45:00,32.21,32.26,32.21,32.24,27000.0,27.2817,27.324,27.2817,27.3071,27000.0
2011-03-08 14:50:00,32.24,32.25,32.2,32.24,8900.0,27.3071,27.3156,27.2732,27.3071,8900.0
2011-03-08 14:55:00,32.23,32.26,32.23,32.24,9400.0,27.2986,27.324,27.2986,27.3071,9400.0
2011-03-08 15:00:00,32.24,32.25,32.16,32.16,27500.0,27.3071,27.3156,27.2393,27.2393,27500.0
2011-03-08 15:05:00,32.17,32.24,32.17,32.24,13600.0,27.2478,27.3071,27.2478,27.3071,13600.0
2011-03-08 15:10:00,32.24,32.26,32.23,32.26,9000.0,27.3071,27.324,27.2986,27.324,9000.0
2011-03-08 15:15:00,32.26,32.26,32.11,32.16,120400.0,27.324,27.324,27.197,27.2393,120400.0
2011-03-08 15:20:00,32.16,32.19,32.16,32.19,12500.0,27.2393,27.2648,27.2393,27.2648,12500.0
2011-03-08 15:25:00,32.19,32.23,32.19,32.23,54200.0,27.2648,27.2986,27.2648,27.2986,54200.0
2011-03-08 15:30:00,32.23,32.26,32.2,32.26,23400.0,27.2986,27.324,27.2732,27.324,23400.0
2011-03-08 15:35:00,32.26,32.26,32.22,32.25,28000.0,27.324,27.324,27.2902,27.3156,28000.0
2011-03-08 15:40:00,32.24,32.25,32.2,32.25,49700.0,27.3071,27.3156,27.2732,27.3156,49700.0
2011-03-08 15:45:00,32.25,32.28,32.19,32.22,131100.0,27.3156,27.341,27.2648,27.2902,131100.0
2011-03-08 15:50:00,32.22,32.24,32.17,32.23,69800.0,27.2902,27.3071,27.2478,27.2986,69800.0
2011-03-08 15:55:00,32.24,32.29,32.24,32.28,179700.0,27.3071,27.3495,27.3071,27.341,179700.0
2011-03-09 09:30:00,32.2,32.36,32.2,32.3,17400.0,27.2732,27.4087,27.2732,27.3579,17400.0
2011-03-09 09:35:00,32.27,32.31,32.19,32.3,17000.0,27.3325,27.3664,27.2648,27.3579,17000.0
2011-03-09 09:40:00,32.29,32.43,32.27,32.43,24800.0,27.3495,27.468,27.3325,27.468,24800.0
2011-03-09 09:45:00,32.42,32.44,32.37,32.44,49300.0,27.4596,27.4765,27.4172,27.4765,49300.0
2011-03-09 09:50:00,32.44,32.44,32.41,32.44,40000.0,27.4765,27.4765,27.4511,27.4765,40000.0
2011-03-09 09:55:00,32.44,32.49,32.41,32.46,109900.0,27.4765,27.5189,27.4511,27.4934,109900.0
2011-03-09 10:00:00,32.45,32.5,32.45,32.5,23700.0,27.485,27.5273,27.485,27.5273,23700.0
2011-03-09 10:05:00,32.5,32.62,32.5,32.59,49600.0,27.5273,27.629,27.5273,27.6036,49600.0
2011-03-09 10:10:00,32.59,32.6,32.48,32.48,41100.0,27.6036,27.612,27.5104,27.5104,41100.0
2011-03-09 10:15:00,32.48,32.6,32.47,32.6,17500.0,27.5104,27.612,27.5019,27.612,17500.0
2011-03-09 10:20:00,32.59,32.76,32.59,32.76,29700.0,27.6036,27.7475,27.6036,27.7475,29700.0
2011-03-09 10:25:00,32.77,32.77,32.63,32.68,143800.0,27.756,27.756,27.6374,27.6798,143800.0
2011-03-09 10:30:00,32.69,32.74,32.57,32.67,88000.0,27.6883,27.7306,27.5866,27.6713,88000.0
2011-03-09 10:35:00,32.68,32.8,32.68,32.79,66800.0,27.6798,27.7814,27.6798,27.773,66800.0
2011-03-09 10:40:00,32.79,32.79,32.62,32.62,38300.0,27.773,27.773,27.629,27.629,38300.0
2011-03-09 10:45:00,32.63,32.67,32.58,32.67,18900.0,27.6374,27.6713,27.5951,27.6713,18900.0
2011-03-09 10:50:00,32.65,32.67,32.59,32.61,10600.0,27.6544,27.6713,27.6036,27.6205,10600.0
2011-03-09 10:55:00,32.6,32.64,32.54,32.56,20400.0,27.612,27.6459,27.5612,27.5781,20400.0
2011-03-09 11:00:00,32.55,32.55,32.5,32.5,15300.0,27.5697,27.5697,27.5273,27.5273,15300.0
2011-03-09 11:05:00,32.51,32.58,32.5,32.55,16300.0,27.5358,27.5951,27.5273,27.5697,16300.0
2011-03-09 11:10:00,32.55,32.61,32.53,32.53,27800.0,27.5697,27.6205,27.5527,27.5527,27800.0
2011-03-09 11:15:00,32.52,32.6,32.52,32.59,15100.0,27.5443,27.612,27.5443,27.6036,15100.0
2011-03-09 11:20:00,32.58,32.59,32.56,32.58,13500.0,27.5951,27.6036,27.5781,27.5951,13500.0
2011-03-09 11:25:00,32.59,32.6,32.57,32.58,10000.0,27.6036,27.612,27.5866,27.5951,10000.0
2011-03-09 11:30:00,32.58,32.58,32.48,32.57,30300.0,27.5951,27.5951,27.5104,27.5866,30300.0
2011-03-09 11:35:00,32.57,32.6,32.53,32.58,14000.0,27.5866,27.612,27.5527,27.5951,14000.0
2011-03-09 11:40:00,32.59,32.6,32.57,32.6,14400.0,27.6036,27.612,27.5866,27.612,14400.0
2011-03-09 11:45:00,32.6,32.6,32.58,32.59,14200.0,27.612,27.612,27.5951,27.6036,14200.0
2011-03-09 11:50:00,32.59,32.65,32.58,32.65,44500.0,27.6036,27.6544,27.5951,27.6544,44500.0
2011-03-09 11:55:00,32.66,32.74,32.65,32.73,17000.0,27.6628,27.7306,27.6544,27.7221,17000.0
2011-03-09 12:00:00,32.73,32.79,32.62,32.7,74200.0,27.7221,27.773,27.629,27.6967,74200.0
2011-03-09 12:05:00,32.7,32.7,32.63,32.63,10700.0,27.6967,27.6967,27.6374,27.6374,10700.0
2011-03-09 12:10:00,32.62,32.63,32.58,32.6,104700.0,27.629,27.6374,27.5951,27.612,104700.0
2011-03-09 12:15:00,32.6,32.65,32.6,32.63,13200.0,27.612,27.6544,27.612,27.6374,13200.0
2011-03-09 12:20:00,32.63,32.66,32.63,32.65,11700.0,27.6374,27.6628,27.6374,27.6544,11700.0
2011-03-09 12:25:00,32.65,32.65,32.51,32.51,10900.0,27.6544,27.6544,27.5358,27.5358,10900.0
2011-03-09 12:30:00,32.52,32.6,32.52,32.59,13000.0,27.5443,27.612,27.5443,27.6036,13000.0
2011-03-09 12:35:00,32.6,32.63,32.56,32.62,14400.0,27.612,27.6374,27.5781,27.629,14400.0
2011-03-09 12:40:00,32.63,32.63,32.56,32.57,8900.0,27.6374,27.6374,27.5781,27.5866,8900.0
2011-03-09 12:45:00,32.58,32.66,32.56,32.66,13100.0,27.5951,27.6628,27.5781,27.6628,13100.0
2011-03-09 12:50:00,32.65,32.68,32.63,32.64,14700.0,27.6544,27.6798,27.6374,27.6459,14700.0
2011-03-09 12:55:00,32.64,32.65,32.61,32.62,7100.0,27.6459,27.6544,27.6205,27.629,7100.0
2011-03-09 13:00:00,32.62,32.63,32.58,32.6,22500.0,27.629,27.6374,27.5951,27.612,22500.0
2011-03-09 13:05:00,32.6,32.6,32.57,32.57,4200.0,27.612,27.612,27.5866,27.5866,4200.0
2011-03-09 13:10:00,32.57,32.6,32.57,32.59,5500.0,27.5866,27.612,27.5866,27.6036,5500.0
2011-03-09 13:15:00,32.59,32.63,32.58,32.6,9200.0,27.6036,27.6374,27.5951,27.612,9200.0
2011-03-09 13:20:00,32.6,32.63,32.59,32.61,11700.0,27.612,27.6374,27.6036,27.6205,11700.0
2011-03-09 13:25:00,32.61,32.65,32.61,32.61,12400.0,27.6205,27.6544,27.6205,27.6205,12400.0
2011-03-09 13:30:00,32.61,32.61,32.54,32.54,8000.0,27.6205,27.6205,27.5612,27.5612,8000.0
2011-03-09 13:35:00,32.54,32.55,32.48,32.5,18400.0,27.5612,27.5697,27.5104,27.5273,18400.0
2011-03-09 13:40:00,32.5,32.55,32.49,32.51,17700.0,27.5273,27.5697,27.5189,27.5358,17700.0
2011-03-09 13:45:00,32.51,32.59,32.5,32.57,24800.0,27.5358,27.6036,27.5273,27.5866,24800.0
2011-03-09 13:50:00,32.57,32.59,32.55,32.56,18900.0,27.5866,27.6036,27.5697,27.5781,18900.0
2011-03-09 13:55:00,32.55,32.57,32.53,32.54,11500.0,27.5697,27.5866,27.5527,27.5612,11500.0
2011-03-09 14:00:00,32.54,32.6,32.54,32.59,8000.0,27.5612,27.612,27.5612,27.6036,8000.0
2011-03-09 14:05:00,32.59,32.59,32.55,32.57,7500.0,27.6036,27.6036,27.5697,27.5866,7500.0
2011-03-09 14:10:00,32.57,32.57,32.55,32.56,7500.0,27.5866,27.5866,27.5697,27.5781,7500.0
2011-03-09 14:15:00,32.56,32.63,32.56,32.63,13100.0,27.5781,27.6374,27.5781,27.6374,13100.0
2011-03-09 14:20:00,32.62,32.63,32.55,32.56,11700.0,27.629,27.6374,27.5697,27.5781,11700.0
2011-03-09 14:25:00,32.56,32.56,32.49,32.5,9000.0,27.5781,27.5781,27.5189,27.5273,9000.0
2011-03-09 14:30:00,32.5,32.51,32.42,32.42,22300.0,27.5273,27.5358,27.4596,27.4596,22300.0
2011-03-09 14:35:00,32.41,32.41,32.35,32.35,19400.0,27.4511,27.4511,27.4003,27.4003,19400.0
2011-03-09 14:40:00,32.35,32.37,32.34,32.37,10500.0,27.4003,27.4172,27.3918,27.4172,10500.0
2011-03-09 14:45:00,32.38,32.43,32.37,32.37,24300.0,27.4257,27.468,27.4172,27.4172,24300.0
2011-03-09 14:50:00,32.37,32.4,32.36,32.38,14700.0,27.4172,27.4426,27.4087,27.4257,14700.0
2011-03-09 14:55:00,32.38,32.4,32.37,32.39,11600.0,27.4257,27.4426,27.4172,27.4342,11600.0
2011-03-09 15:00:00,32.38,32.42,32.38,32.42,17600.0,27.4257,27.4596,27.4257,27.4596,17600.0
2011-03-09 15:05:00,32.42,32.42,32.38,32.4,10600.0,27.4596,27.4596,27.4257,27.4426,10600.0
2011-03-09 15:10:00,32.41,32.43,32.36,32.37,27400.0,27.4511,27.468,27.4087,27.4172,27400.0
2011-03-09 15:15:00,32.37,32.4,32.36,32.38,14800.0,27.4172,27.4426,27.4087,27.4257,14800.0
2011-03-09 15:20:00,32.38,32.41,32.38,32.41,16800.0,27.4257,27.4511,27.4257,27.4511,16800.0
2011-03-09 15:25:00,32.4,32.41,32.33,32.34,17000.0,27.4426,27.4511,27.3833,27.3918,17000.0
2011-03-09 15:30:00,32.35,32.38,32.34,32.34,15500.0,27.4003,27.4257,27.3918,27.3918,15500.0
2011-03-09 15:35:00,32.34,32.35,32.31,32.34,14100.0,27.3918,27.4003,27.3664,27.3918,14100.0
2011-03-09 15:40:00,32.34,32.38,32.34,32.35,18300.0,27.3918,27.4257,27.3918,27.4003,18300.0
2011-03-09 15:45:00,32.35,32.4,32.34,32.38,25000.0,27.4003,27.4426,27.3918,27.4257,25000.0
2011-03-09 15:50:00,32.38,32.41,32.37,32.41,22600.0,27.4257,27.4511,27.4172,27.4511,22600.0
2011-03-09 15:55:00,32.41,32.43,32.38,32.39,56300.0,27.4511,27.468,27.4257,27.4342,56300.0
2011-03-10 09:30:00,31.98,32.05,31.88,31.91,14200.0,27.0869,27.1462,27.0022,27.0276,14200.0
2011-03-10 09:35:00,31.93,32.03,31.89,31.96,34900.0,27.0445,27.1292,27.0107,27.0699,34900.0
2011-03-10 09:40:00,31.97,32.02,31.88,31.9,44300.0,27.0784,27.1208,27.0022,27.0191,44300.0
2011-03-10 09:45:00,31.9,31.93,31.88,31.91,24400.0,27.0191,27.0445,27.0022,27.0276,24400.0
2011-03-10 09:50:00,31.92,31.95,31.85,31.95,20300.0,27.0361,27.0615,26.9768,27.0615,20300.0
2011-03-10 09:55:00,31.93,31.95,31.8,31.8,11700.0,27.0445,27.0615,26.9344,26.9344,11700.0
2011-03-10 10:00:00,31.82,31.88,31.8,31.87,26200.0,26.9514,27.0022,26.9344,26.9937,26200.0
2011-03-10 10:05:00,31.88,31.88,31.74,31.77,24200.0,27.0022,27.0022,26.8836,26.909,24200.0
2011-03-10 10:10:00,31.77,31.82,31.73,31.82,15500.0,26.909,26.9514,26.8751,26.9514,15500.0
2011-03-10 10:15:00,31.84,31.86,31.79,31.8,13600.0,26.9683,26.9852,26.926,26.9344,13600.0
2011-03-10 10:20:00,31.8,31.98,31.8,31.92,28200.0,26.9344,27.0869,26.9344,27.0361,28200.0
2011-03-10 10:25:00,31.93,31.97,31.87,31.88,9100.0,27.0445,27.0784,26.9937,27.0022,9100.0
2011-03-10 10:30:00,31.87,31.89,31.82,31.86,43200.0,26.9937,27.0107,26.9514,26.9852,43200.0
2011-03-10 10:35:00,31.86,31.88,31.84,31.88,26200.0,26.9852,27.0022,26.9683,27.0022,26200.0
2011-03-10 10:40:00,31.88,32.04,31.87,32.04,35700.0,27.0022,27.1377,26.9937,27.1377,35700.0
2011-03-10 10:45:00,32.04,32.11,32.04,32.09,40000.0,27.1377,27.197,27.1377,27.1801,40000.0
2011-03-10 10:50:00,32.09,32.14,32.08,32.13,25700.0,27.1801,27.2224,27.1716,27.2139,25700.0
2011-03-10 10:55:00,32.14,32.16,32.09,32.13,13800.0,27.2224,27.2393,27.1801,27.2139,13800.0
2011-03-10 11:00:00,32.13,32.17,32.12,32.14,15900.0,27.2139,27.2478,27.2055,27.2224,15900.0
2011-03-10 11:05:00,32.14,32.14,32.06,32.06,5700.0,27.2224,27.2224,27.1546,27.1546,5700.0
2011-03-10 11:10:00,32.06,32.07,31.99,32.01,16300.0,27.1546,27.1631,27.0954,27.1123,16300.0
2011-03-10 11:15:00,32.01,32.16,32.01,32.1,17200.0,27.1123,27.2393,27.1123,27.1885,17200.0
2011-03-10 11:20:00,32.1,32.2,32.07,32.16,17700.0,27.1885,27.2732,27.1631,27.2393,17700.0
2011-03-10 11:25:00,32.14,32.15,32.11,32.11,7600.0,27.2224,27.2309,27.197,27.197,7600.0
2011-03-10 11:30:00,32.1,32.1,32.03,32.1,7500.0,27.1885,27.1885,27.1292,27.1885,7500.0
2011-03-10 11:35:00,32.1,32.12,32.05,32.1,9300.0,27.1885,27.2055,27.1462,27.1885,9300.0
2011-03-10 11:40:00,32.09,32.1,32.02,32.04,5800.0,27.1801,27.1885,27.1208,27.1377,5800.0
2011-03-10 11:45:00,32.03,32.03,31.96,31.98,6900.0,27.1292,27.1292,27.0699,27.0869,6900.0
2011-03-10 11:50:00,31.98,32.03,31.96,32.03,9400.0,27.0869,27.1292,27.0699,27.1292,9400.0
2011-03-10 11:55:00,32.03,32.06,32.03,32.04,7500.0,27.1292,27.1546,27.1292,27.1377,7500.0
2011-03-10 12:00:00,32.04,32.05,32.0,32.03,8900.0,27.1377,27.1462,27.1038,27.1292,8900.0
2011-03-10 12:05:00,32.02,32.02,31.93,31.94,7400.0,27.1208,27.1208,27.0445,27.053,7400.0
2011-03-10 12:10:00,31.94,31.97,31.92,31.93,8700.0,27.053,27.0784,27.0361,27.0445,8700.0
2011-03-10 12:15:00,31.93,31.94,31.91,31.92,9600.0,27.0445,27.053,27.0276,27.0361,9600.0
2011-03-10 12:20:00,31.93,31.97,31.93,31.95,5800.0,27.0445,27.0784,27.0445,27.0615,5800.0
2011-03-10 12:25:00,31.96,31.97,31.88,31.93,14900.0,27.0699,27.0784,27.0022,27.0445,14900.0
2011-03-10 12:30:00,31.93,31.98,31.92,31.92,22500.0,27.0445,27.0869,27.0361,27.0361,22500.0
2011-03-10 12:35:00,31.92,31.98,31.91,31.98,9400.0,27.0361,27.0869,27.0276,27.0869,9400.0
2011-03-10 12:40:00,31.98,32.01,31.97,32.0,12900.0,27.0869,27.1123,27.0784,27.1038,12900.0
2011-03-10 12:45:00,32.0,32.02,31.92,31.93,11600.0,27.1038,27.1208,27.0361,27.0445,11600.0
2011-03-10 12:50:00,31.93,32.08,31.93,32.08,14100.0,27.0445,27.1716,27.0445,27.1716,14100.0
2011-03-10 12:55:00,32.08,32.09,32.06,32.07,18500.0,27.1716,27.1801,27.1546,27.1631,18500.0
2011-03-10 13:00:00,32.08,32.12,32.04,32.07,17100.0,27.1716,27.2055,27.1377,27.1631,17100.0
2011-03-10 13:05:00,32.07,32.1,32.05,32.09,17800.0,27.1631,27.1885,27.1462,27.1801,17800.0
2011-03-10 13:10:00,32.1,32.16,32.09,32.15,11100.0,27.1885,27.2393,27.1801,27.2309,11100.0
2011-03-10 13:15:00,32.15,32.15,32.11,32.13,12500.0,27.2309,27.2309,27.197,27.2139,12500.0
2011-03-10 13:20:00,32.14,32.14,32.06,32.06,13200.0,27.2224,27.2224,27.1546,27.1546,13200.0
2011-03-10 13:25:00,32.07,32.07,32.01,32.03,16500.0,27.1631,27.1631,27.1123,27.1292,16500.0
2011-03-10 13:30:00,32.03,32.03,31.91,31.92,29900.0,27.1292,27.1292,27.0276,27.0361,29900.0
2011-03-10 13:35:00,31.92,31.95,31.87,31.88,35300.0,27.0361,27.0615,26.9937,27.0022,35300.0
2011-03-10 13:40:00,31.87,31.97,31.87,31.91,16500.0,26.9937,27.0784,26.9937,27.0276,16500.0
2011-03-10 13:45:00,31.91,31.96,31.89,31.94,17300.0,27.0276,27.0699,27.0107,27.053,17300.0
2011-03-10 13:50:00,31.95,31.98,31.91,31.93,28800.0,27.0615,27.0869,27.0276,27.0445,28800.0
2011-03-10 13:55:00,31.93,31.99,31.92,31.99,20100.0,27.0445,27.0954,27.0361,27.0954,20100.0
2011-03-10 14:00:00,31.98,32.03,31.96,31.98,19400.0,27.0869,27.1292,27.0699,27.0869,19400.0
2011-03-10 14:05:00,31.98,32.04,31.95,32.03,23800.0,27.0869,27.1377,27.0615,27.1292,23800.0
2011-03-10 14:10:00,32.03,32.05,32.0,32.0,26200.0,27.1292,27.1462,27.1038,27.1038,26200.0
2011-03-10 14:15:00,32.0,32.0,31.95,31.98,12500.0,27.1038,27.1038,27.0615,27.0869,12500.0
2011-03-10 14:20:00,31.99,32.02,31.99,32.0,15100.0,27.0954,27.1208,27.0954,27.1038,15100.0
2011-03-10 14:25:00,32.0,32.03,31.99,32.02,27700.0,27.1038,27.1292,27.0954,27.1208,27700.0
2011-03-10 14:30:00,32.02,32.06,32.0,32.06,20700.0,27.1208,27.1546,27.1038,27.1546,20700.0
2011-03-10 14:35:00,32.06,32.17,32.06,32.17,28500.0,27.1546,27.2478,27.1546,27.2478,28500.0
2011-03-10 14:40:00,32.17,32.19,32.11,32.11,24300.0,27.2478,27.2648,27.197,27.197,24300.0
2011-03-10 14:45:00,32.11,32.12,32.07,32.07,4200.0,27.197,27.2055,27.1631,27.1631,4200.0
2011-03-10 14:50:00,32.07,32.08,32.0,32.06,13900.0,27.1631,27.1716,27.1038,27.1546,13900.0
2011-03-10 14:55:00,32.06,32.18,32.06,32.16,44900.0,27.1546,27.2563,27.1546,27.2393,44900.0
2011-03-10 15:00:00,32.16,32.16,32.05,32.09,23200.0,27.2393,27.2393,27.1462,27.1801,23200.0
2011-03-10 15:05:00,32.09,32.14,32.07,32.14,42600.0,27.1801,27.2224,27.1631,27.2224,42600.0
2011-03-10 15:10:00,32.14,32.14,32.05,32.05,31800.0,27.2224,27.2224,27.1462,27.1462,31800.0
2011-03-10 15:15:00,32.05,32.07,31.95,31.96,29900.0,27.1462,27.1631,27.0615,27.0699,29900.0
2011-03-10 15:20:00,31.97,31.97,31.94,31.96,13500.0,27.0784,27.0784,27.053,27.0699,13500.0
2011-03-10 15:25:00,31.96,31.96,31.87,31.88,20600.0,27.0699,27.0699,26.9937,27.0022,20600.0
2011-03-10 15:30:00,31.87,31.91,31.87,31.88,42400.0,26.9937,27.0276,26.9937,27.0022,42400.0
2011-03-10 15:35:00,31.87,31.94,31.87,31.89,42700.0,26.9937,27.053,26.9937,27.0107,42700.0
2011-03-10 15:40:00,31.89,31.94,31.89,31.92,33800.0,27.0107,27.053,27.0107,27.0361,33800.0
2011-03-10 15:45:00,31.92,31.92,31.82,31.83,58500.0,27.0361,27.0361,26.9514,26.9598,58500.0
2011-03-10 15:50:00,31.83,31.84,31.78,31.78,53100.0,26.9598,26.9683,26.9175,26.9175,53100.0
2011-03-10 15:55:00,31.77,31.78,31.76,31.76,101400.0,26.909,26.9175,26.9005,26.9005,101400.0
2011-03-11 09:30:00,31.75,32.0,31.66,31.9,23100.0,26.8921,27.1038,26.8158,27.0191,23100.0
2011-03-11 09:35:00,31.9,31.99,31.89,31.98,11100.0,27.0191,27.0954,27.0107,27.0869,11100.0
2011-03-11 09:40:00,31.96,32.09,31.9,32.07,25000.0,27.0699,27.1801,27.0191,27.1631,25000.0
2011-03-11 09:45:00,32.08,32.19,32.07,32.08,14400.0,27.1716,27.2648,27.1631,27.1716,14400.0
2011-03-11 09:50:00,32.07,32.14,32.03,32.05,69300.0,27.1631,27.2224,27.1292,27.1462,69300.0
2011-03-11 09:55:00,32.02,32.17,32.0,32.17,21200.0,27.1208,27.2478,27.1038,27.2478,21200.0
2011-03-11 10:00:00,32.16,32.19,32.09,32.09,14800.0,27.2393,27.2648,27.1801,27.1801,14800.0
2011-03-11 10:05:00,32.08,32.09,32.0,32.0,16000.0,27.1716,27.1801,27.1038,27.1038,16000.0
2011-03-11 10:10:00,31.99,32.07,31.99,32.05,34600.0,27.0954,27.1631,27.0954,27.1462,34600.0
2011-03-11 10:15:00,32.05,32.05,31.96,31.96,38600.0,27.1462,27.1462,27.0699,27.0699,38600.0
2011-03-11 10:20:00,31.97,32.0,31.9,31.9,28700.0,27.0784,27.1038,27.0191,27.0191,28700.0
2011-03-11 10:25:00,31.91,31.99,31.89,31.91,24100.0,27.0276,27.0954,27.0107,27.0276,24100.0
2011-03-11 10:30:00,31.9,32.0,31.9,31.94,27300.0,27.0191,27.1038,27.0191,27.053,27300.0
2011-03-11 10:35:00,31.94,32.0,31.93,32.0,7600.0,27.053,27.1038,27.0445,27.1038,7600.0
2011-03-11 10:40:00,32.0,32.0,31.95,31.99,8700.0,27.1038,27.1038,27.0615,27.0954,8700.0
2011-03-11 10:45:00,31.98,32.0,31.93,31.97,13000.0,27.0869,27.1038,27.0445,27.0784,13000.0
2011-03-11 10:50:00,31.98,32.01,31.95,31.99,17200.0,27.0869,27.1123,27.0615,27.0954,17200.0
2011-03-11 10:55:00,31.99,32.02,31.97,32.0,13800.0,27.0954,27.1208,27.0784,27.1038,13800.0
2011-03-11 11:00:00,32.02,32.09,32.01,32.04,17700.0,27.1208,27.1801,27.1123,27.1377,17700.0
2011-03-11 11:05:00,32.05,32.07,31.96,31.97,12700.0,27.1462,27.1631,27.0699,27.0784,12700.0
2011-03-11 11:10:00,31.98,32.02,31.96,31.96,12200.0,27.0869,27.1208,27.0699,27.0699,12200.0
2011-03-11 11:15:00,31.96,31.98,31.94,31.97,12300.0,27.0699,27.0869,27.053,27.0784,12300.0
2011-03-11 11:20:00,31.97,32.05,31.96,32.05,7700.0,27.0784,27.1462,27.0699,27.1462,7700.0
2011-03-11 11:25:00,32.05,32.12,32.05,32.12,13100.0,27.1462,27.2055,27.1462,27.2055,13100.0
2011-03-11 11:30:00,32.12,32.17,32.11,32.16,9300.0,27.2055,27.2478,27.197,27.2393,9300.0
2011-03-11 11:35:00,32.16,32.22,32.16,32.2,10700.0,27.2393,27.2902,27.2393,27.2732,10700.0
2011-03-11 11:40:00,32.2,32.27,32.2,32.25,6500.0,27.2732,27.3325,27.2732,27.3156,6500.0
2011-03-11 11:45:00,32.26,32.28,32.26,32.27,8400.0,27.324,27.341,27.324,27.3325,8400.0
2011-03-11 11:50:00,32.27,32.28,32.25,32.26,6900.0,27.3325,27.341,27.3156,27.324,6900.0
2011-03-11 11:55:00,32.27,32.29,32.21,32.22,6100.0,27.3325,27.3495,27.2817,27.2902,6100.0
2011-03-11 12:00:00,32.22,32.25,32.19,32.2,38300.0,27.2902,27.3156,27.2648,27.2732,38300.0
2011-03-11 12:05:00,32.21,32.23,32.2,32.21,17700.0,27.2817,27.2986,27.2732,27.2817,17700.0
2011-03-11 12:10:00,32.21,32.23,32.19,32.22,16600.0,27.2817,27.2986,27.2648,27.2902,16600.0
2011-03-11 12:15:00,32.23,32.25,32.19,32.19,18200.0,27.2986,27.3156,27.2648,27.2648,18200.0
2011-03-11 12:20:00,32.18,32.22,32.15,32.16,17500.0,27.2563,27.2902,27.2309,27.2393,17500.0
2011-03-11 12:25:00,32.15,32.21,32.15,32.19,6300.0,27.2309,27.2817,27.2309,27.2648,6300.0
2011-03-11 12:30:00,32.18,32.21,32.18,32.19,6300.0,27.2563,27.2817,27.2563,27.2648,6300.0
2011-03-11 12:35:00,32.19,32.21,32.19,32.19,4400.0,27.2648,27.2817,27.2648,27.2648,4400.0
2011-03-11 12:40:00,32.18,32.19,32.15,32.16,7700.0,27.2563,27.2648,27.2309,27.2393,7700.0
2011-03-11 12:45:00,32.16,32.19,32.15,32.17,7700.0,27.2393,27.2648,27.2309,27.2478,7700.0
2011-03-11 12:50:00,32.17,32.18,32.13,32.16,20300.0,27.2478,27.2563,27.2139,27.2393,20300.0
2011-03-11 12:55:00,32.16,32.21,32.15,32.21,33400.0,27.2393,27.2817,27.2309,27.2817,33400.0
2011-03-11 13:00:00,32.21,32.21,32.16,32.17,9200.0,27.2817,27.2817,27.2393,27.2478,9200.0
2011-03-11 13:05:00,32.18,32.19,32.15,32.15,5400.0,27.2563,27.2648,27.2309,27.2309,5400.0
2011-03-11 13:10:00,32.15,32.16,32.08,32.08,14600.0,27.2309,27.2393,27.1716,27.1716,14600.0
2011-03-11 13:15:00,32.08,32.1,32.06,32.09,14400.0,27.1716,27.1885,27.1546,27.1801,14400.0
2011-03-11 13:20:00,32.09,32.09,32.05,32.08,8500.0,27.1801,27.1801,27.1462,27.1716,8500.0
2011-03-11 13:25:00,32.09,32.13,32.09,32.12,15600.0,27.1801,27.2139,27.1801,27.2055,15600.0
2011-03-11 13:30:00,32.12,32.18,32.12,32.18,24400.0,27.2055,27.2563,27.2055,27.2563,24400.0
2011-03-11 13:35:00,32.18,32.21,32.18,32.2,20000.0,27.2563,27.2817,27.2563,27.2732,20000.0
2011-03-11 13:40:00,32.19,32.21,32.19,32.21,26600.0,27.2648,27.2817,27.2648,27.2817,26600.0
2011-03-11 13:45:00,32.21,32.21,32.19,32.2,14200.0,27.2817,27.2817,27.2648,27.2732,14200.0
2011-03-11 13:50:00,32.2,32.26,32.19,32.26,32400.0,27.2732,27.324,27.2648,27.324,32400.0
2011-03-11 13:55:00,32.25,32.28,32.19,32.2,14400.0,27.3156,27.341,27.2648,27.2732,14400.0
2011-03-11 14:00:00,32.19,32.21,32.18,32.21,6300.0,27.2648,27.2817,27.2563,27.2817,6300.0
2011-03-11 14:05:00,32.21,32.21,32.2,32.21,2200.0,27.2817,27.2817,27.2732,27.2817,2200.0
2011-03-11 14:10:00,32.21,32.27,32.2,32.26,76900.0,27.2817,27.3325,27.2732,27.324,76900.0
2011-03-11 14:15:00,32.27,32.35,32.27,32.35,21700.0,27.3325,27.4003,27.3325,27.4003,21700.0
2011-03-11 14:20:00,32.35,32.39,32.34,32.37,14100.0,27.4003,27.4342,27.3918,27.4172,14100.0
2011-03-11 14:25:00,32.37,32.39,32.35,32.38,12000.0,27.4172,27.4342,27.4003,27.4257,12000.0
2011-03-11 14:30:00,32.37,32.42,32.37,32.41,11100.0,27.4172,27.4596,27.4172,27.4511,11100.0
2011-03-11 14:35:00,32.42,32.43,32.38,32.38,8500.0,27.4596,27.468,27.4257,27.4257,8500.0
2011-03-11 14:40:00,32.39,32.41,32.37,32.38,16500.0,27.4342,27.4511,27.4172,27.4257,16500.0
2011-03-11 14:45:00,32.38,32.4,32.34,32.34,19100.0,27.4257,27.4426,27.3918,27.3918,19100.0
2011-03-11 14:50:00,32.35,32.36,32.35,32.35,4800.0,27.4003,27.4087,27.4003,27.4003,4800.0
2011-03-11 14:55:00,32.35,32.35,32.29,32.29,20800.0,27.4003,27.4003,27.3495,27.3495,20800.0
2011-03-11 15:00:00,32.29,32.36,32.28,32.3,33600.0,27.3495,27.4087,27.341,27.3579,33600.0
2011-03-11 15:05:00,32.3,32.36,32.3,32.34,12200.0,27.3579,27.4087,27.3579,27.3918,12200.0
2011-03-11 15:10:00,32.34,32.35,32.32,32.34,12000.0,27.3918,27.4003,27.3749,27.3918,12000.0
2011-03-11 15:15:00,32.35,32.38,32.34,32.37,17500.0,27.4003,27.4257,27.3918,27.4172,17500.0
2011-03-11 15:20:00,32.37,32.43,32.36,32.43,10500.0,27.4172,27.468,27.4087,27.468,10500.0
2011-03-11 15:25:00,32.42,32.44,32.4,32.41,11700.0,27.4596,27.4765,27.4426,27.4511,11700.0
2011-03-11 15:30:00,32.41,32.44,32.39,32.39,64700.0,27.4511,27.4765,27.4342,27.4342,64700.0
2011-03-11 15:35:00,32.39,32.43,32.34,32.34,60600.0,27.4342,27.468,27.3918,27.3918,60600.0
2011-03-11 15:40:00,32.34,32.41,32.33,32.4,18700.0,27.3918,27.4511,27.3833,27.4426,18700.0
2011-03-11 15:45:00,32.39,32.43,32.35,32.41,43800.0,27.4342,27.468,27.4003,27.4511,43800.0
2011-03-11 15:50:00,32.4,32.43,32.38,32.39,41100.0,27.4426,27.468,27.4257,27.4342,41100.0
2011-03-11 15:55:00,32.39,32.4,32.32,32.32,97800.0,27.4342,27.4426,27.3749,27.3749,97800.0
2011-03-14 09:30:00,31.98,32.0,31.84,31.94,33700.0,27.0869,27.1038,26.9683,27.053,33700.0
2011-03-14 09:35:00,31.97,32.0,31.89,31.98,10400.0,27.0784,27.1038,27.0107,27.0869,10400.0
2011-03-14 09:40:00,31.98,31.99,31.84,31.85,12500.0,27.0869,27.0954,26.9683,26.9768,12500.0
2011-03-14 09:45:00,31.88,32.01,31.88,31.95,10700.0,27.0022,27.1123,27.0022,27.0615,10700.0
2011-03-14 09:50:00,31.93,32.05,31.91,32.02,10100.0,27.0445,27.1462,27.0276,27.1208,10100.0
2011-03-14 09:55:00,32.02,32.17,32.01,32.16,17000.0,27.1208,27.2478,27.1123,27.2393,17000.0
2011-03-14 10:00:00,32.16,32.18,32.12,32.16,10600.0,27.2393,27.2563,27.2055,27.2393,10600.0
2011-03-14 10:05:00,32.16,32.18,32.13,32.15,17300.0,27.2393,27.2563,27.2139,27.2309,17300.0
2011-03-14 10:10:00,32.13,32.13,32.07,32.08,9300.0,27.2139,27.2139,27.1631,27.1716,9300.0
2011-03-14 10:15:00,32.08,32.09,32.03,32.03,16700.0,27.1716,27.1801,27.1292,27.1292,16700.0
2011-03-14 10:20:00,32.01,32.03,31.95,31.99,9800.0,27.1123,27.1292,27.0615,27.0954,9800.0
2011-03-14 10:25:00,32.0,32.02,31.94,31.96,9200.0,27.1038,27.1208,27.053,27.0699,9200.0
2011-03-14 10:30:00,31.95,31.95,31.83,31.85,12500.0,27.0615,27.0615,26.9598,26.9768,12500.0
2011-03-14 10:35:00,31.85,31.91,31.84,31.88,10900.0,26.9768,27.0276,26.9683,27.0022,10900.0
2011-03-14 10:40:00,31.88,31.89,31.86,31.86,8700.0,27.0022,27.0107,26.9852,26.9852,8700.0
2011-03-14 10:45:00,31.86,31.87,31.83,31.87,9600.0,26.9852,26.9937,26.9598,26.9937,9600.0
2011-03-14 10:50:00,31.87,31.94,31.85,31.92,14600.0,26.9937,27.053,26.9768,27.0361,14600.0
2011-03-14 10:55:00,31.92,31.93,31.86,31.88,17700.0,27.0361,27.0445,26.9852,27.0022,17700.0
2011-03-14 11:00:00,31.88,31.91,31.86,31.91,12800.0,27.0022,27.0276,26.9852,27.0276,12800.0
2011-03-14 11:05:00,31.9,31.92,31.89,31.89,10300.0,27.0191,27.0361,27.0107,27.0107,10300.0
2011-03-14 11:10:00,31.89,31.92,31.8,31.84,17000.0,27.0107,27.0361,26.9344,26.9683,17000.0
2011-03-14 11:15:00,31.83,31.83,31.75,31.77,15000.0,26.9598,26.9598,26.8921,26.909,15000.0
2011-03-14 11:20:00,31.78,31.84,31.78,31.82,15700.0,26.9175,26.9683,26.9175,26.9514,15700.0
2011-03-14 11:25:00,31.82,31.84,31.78,31.81,13900.0,26.9514,26.9683,26.9175,26.9429,13900.0
2011-03-14 11:30:00,31.81,31.85,31.79,31.83,19300.0,26.9429,26.9768,26.926,26.9598,19300.0
2011-03-14 11:35:00,31.83,31.87,31.81,31.86,10100.0,26.9598,26.9937,26.9429,26.9852,10100.0
2011-03-14 11:40:00,31.87,31.9,31.86,31.9,10300.0,26.9937,27.0191,26.9852,27.0191,10300.0
2011-03-14 11:45:00,31.89,31.89,31.85,31.85,7400.0,27.0107,27.0107,26.9768,26.9768,7400.0
2011-03-14 11:50:00,31.85,31.87,31.78,31.83,24500.0,26.9768,26.9937,26.9175,26.9598,24500.0
2011-03-14 11:55:00,31.82,31.86,31.82,31.84,15400.0,26.9514,26.9852,26.9514,26.9683,15400.0
2011-03-14 12:00:00,31.84,31.87,31.84,31.87,10600.0,26.9683,26.9937,26.9683,26.9937,10600.0
2011-03-14 12:05:00,31.86,31.88,31.85,31.86,11100.0,26.9852,27.0022,26.9768,26.9852,11100.0
2011-03-14 12:10:00,31.87,31.92,31.87,31.92,17500.0,26.9937,27.0361,26.9937,27.0361,17500.0
2011-03-14 12:15:00,31.92,31.94,31.89,31.93,16600.0,27.0361,27.053,27.0107,27.0445,16600.0
2011-03-14 12:20:00,31.94,31.99,31.94,31.95,18700.0,27.053,27.0954,27.053,27.0615,18700.0
2011-03-14 12:25:00,31.95,31.98,31.94,31.98,21400.0,27.0615,27.0869,27.053,27.0869,21400.0
2011-03-14 12:30:00,31.98,32.02,31.95,31.95,22200.0,27.0869,27.1208,27.0615,27.0615,22200.0
2011-03-14 12:35:00,31.95,31.97,31.93,31.94,20700.0,27.0615,27.0784,27.0445,27.053,20700.0
2011-03-14 12:40:00,31.93,32.02,31.92,31.99,45800.0,27.0445,27.1208,27.0361,27.0954,45800.0
2011-03-14 12:45:00,32.0,32.01,31.97,32.0,18500.0,27.1038,27.1123,27.0784,27.1038,18500.0
2011-03-14 12:50:00,32.0,32.0,31.96,31.96,4800.0,27.1038,27.1038,27.0699,27.0699,4800.0
2011-03-14 12:55:00,31.96,32.0,31.96,31.98,11400.0,27.0699,27.1038,27.0699,27.0869,11400.0
2011-03-14 13:00:00,31.98,31.99,31.96,31.97,10900.0,27.0869,27.0954,27.0699,27.0784,10900.0
2011-03-14 13:05:00,31.97,32.0,31.96,32.0,12700.0,27.0784,27.1038,27.0699,27.1038,12700.0
2011-03-14 13:10:00,32.0,32.0,31.98,32.0,11600.0,27.1038,27.1038,27.0869,27.1038,11600.0
2011-03-14 13:15:00,32.0,32.0,31.92,31.94,19500.0,27.1038,27.1038,27.0361,27.053,19500.0
2011-03-14 13:20:00,31.94,31.94,31.91,31.92,4500.0,27.053,27.053,27.0276,27.0361,4500.0
2011-03-14 13:25:00,31.92,31.96,31.92,31.93,7100.0,27.0361,27.0699,27.0361,27.0445,7100.0
2011-03-14 13:30:00,31.93,31.94,31.87,31.88,9600.0,27.0445,27.053,26.9937,27.0022,9600.0
2011-03-14 13:35:00,31.88,31.9,31.87,31.9,10500.0,27.0022,27.0191,26.9937,27.0191,10500.0
2011-03-14 13:40:00,31.89,31.92,31.86,31.9,10200.0,27.0107,27.0361,26.9852,27.0191,10200.0
2011-03-14 13:45:00,31.9,31.93,31.9,31.9,5600.0,27.0191,27.0445,27.0191,27.0191,5600.0
2011-03-14 13:50:00,31.9,31.95,31.89,31.95,12000.0,27.0191,27.0615,27.0107,27.0615,12000.0
2011-03-14 13:55:00,31.95,31.95,31.89,31.9,8700.0,27.0615,27.0615,27.0107,27.0191,8700.0
2011-03-14 14:00:00,31.9,31.94,31.89,31.92,12900.0,27.0191,27.053,27.0107,27.0361,12900.0
2011-03-14 14:05:00,31.92,32.0,31.92,31.97,17200.0,27.0361,27.1038,27.0361,27.0784,17200.0
2011-03-14 14:10:00,31.96,31.98,31.94,31.94,12100.0,27.0699,27.0869,27.053,27.053,12100.0
2011-03-14 14:15:00,31.93,31.93,31.9,31.92,27600.0,27.0445,27.0445,27.0191,27.0361,27600.0
2011-03-14 14:20:00,31.94,31.97,31.93,31.96,21200.0,27.053,27.0784,27.0445,27.0699,21200.0
2011-03-14 14:25:00,31.95,31.95,31.91,31.94,8800.0,27.0615,27.0615,27.0276,27.053,8800.0
2011-03-14 14:30:00,31.94,31.94,31.9,31.9,6400.0,27.053,27.053,27.0191,27.0191,6400.0
2011-03-14 14:35:00,31.9,31.91,31.86,31.87,12200.0,27.0191,27.0276,26.9852,26.9937,12200.0
2011-03-14 14:40:00,31.86,31.88,31.86,31.87,5300.0,26.9852,27.0022,26.9852,26.9937,5300.0
2011-03-14 14:45:00,31.87,31.89,31.87,31.89,7500.0,26.9937,27.0107,26.9937,27.0107,7500.0
2011-03-14 14:50:00,31.89,31.89,31.85,31.86,17800.0,27.0107,27.0107,26.9768,26.9852,17800.0
2011-03-14 14:55:00,31.86,31.89,31.86,31.87,8100.0,26.9852,27.0107,26.9852,26.9937,8100.0
2011-03-14 15:00:00,31.87,31.89,31.86,31.86,13900.0,26.9937,27.0107,26.9852,26.9852,13900.0
2011-03-14 15:05:00,31.86,31.91,31.86,31.9,16000.0,26.9852,27.0276,26.9852,27.0191,16000.0
2011-03-14 15:10:00,31.9,31.95,31.9,31.95,13200.0,27.0191,27.0615,27.0191,27.0615,13200.0
2011-03-14 15:15:00,31.95,31.95,31.9,31.9,7200.0,27.0615,27.0615,27.0191,27.0191,7200.0
2011-03-14 15:20:00,31.91,31.92,31.88,31.9,31800.0,27.0276,27.0361,27.0022,27.0191,31800.0
2011-03-14 15:25:00,31.89,31.91,31.87,31.89,21200.0,27.0107,27.0276,26.9937,27.0107,21200.0
2011-03-14 15:30:00,31.9,31.93,31.9,31.92,19200.0,27.0191,27.0445,27.0191,27.0361,19200.0
2011-03-14 15:35:00,31.92,31.94,31.89,31.92,59400.0,27.0361,27.053,27.0107,27.0361,59400.0
2011-03-14 15:40:00,31.92,32.0,31.92,31.99,28100.0,27.0361,27.1038,27.0361,27.0954,28100.0
2011-03-14 15:45:00,32.0,32.01,31.93,31.93,42400.0,27.1038,27.1123,27.0445,27.0445,42400.0
2011-03-14 15:50:00,31.94,31.99,31.93,31.98,41100.0,27.053,27.0954,27.0445,27.0869,41100.0
2011-03-14 15:55:00,31.97,31.99,31.94,31.95,67900.0,27.0784,27.0954,27.053,27.0615,67900.0
2011-03-15 09:30:00,30.84,31.13,30.84,30.91,58200.0,26.1213,26.3669,26.1213,26.1806,58200.0
2011-03-15 09:35:00,30.87,31.0,30.86,30.98,25400.0,26.1467,26.2568,26.1383,26.2399,25400.0
2011-03-15 09:40:00,30.98,31.24,30.96,31.24,34900.0,26.2399,26.4601,26.223,26.4601,34900.0
2011-03-15 09:45:00,31.25,31.33,31.18,31.3,35100.0,26.4686,26.5363,26.4093,26.5109,35100.0
2011-03-15 09:50:00,31.32,31.33,31.15,31.21,30900.0,26.5279,26.5363,26.3839,26.4347,30900.0
2011-03-15 09:55:00,31.21,31.25,31.11,31.14,15800.0,26.4347,26.4686,26.35,26.3754,15800.0
2011-03-15 10:00:00,31.12,31.16,31.09,31.13,22600.0,26.3585,26.3924,26.3331,26.3669,22600.0
2011-03-15 10:05:00,31.15,31.33,31.09,31.16,18300.0,26.3839,26.5363,26.3331,26.3924,18300.0
2011-03-15 10:10:00,31.18,31.19,31.15,31.16,9700.0,26.4093,26.4178,26.3839,26.3924,9700.0
2011-03-15 10:15:00,31.18,31.18,31.13,31.13,21300.0,26.4093,26.4093,26.3669,26.3669,21300.0
2011-03-15 10:20:00,31.14,31.23,31.13,31.22,32000.0,26.3754,26.4516,26.3669,26.4432,32000.0
2011-03-15 10:25:00,31.22,31.25,31.2,31.25,14100.0,26.4432,26.4686,26.4262,26.4686,14100.0
2011-03-15 10:30:00,31.27,31.28,31.22,31.23,27300.0,26.4855,26.494,26.4432,26.4516,27300.0
2011-03-15 10:35:00,31.22,31.32,31.22,31.29,35500.0,26.4432,26.5279,26.4432,26.5025,35500.0
2011-03-15 10:40:00,31.3,31.31,31.28,31.31,17600.0,26.5109,26.5194,26.494,26.5194,17600.0
2011-03-15 10:45:00,31.3,31.3,31.25,31.29,24000.0,26.5109,26.5109,26.4686,26.5025,24000.0
2011-03-15 10:50:00,31.28,31.3,31.25,31.25,12800.0,26.494,26.5109,26.4686,26.4686,12800.0
2011-03-15 10:55:00,31.25,31.26,31.24,31.25,38500.0,26.4686,26.4771,26.4601,26.4686,38500.0
2011-03-15 11:00:00,31.23,31.24,31.2,31.24,22400.0,26.4516,26.4601,26.4262,26.4601,22400.0
2011-03-15 11:05:00,31.24,31.26,31.21,31.23,11300.0,26.4601,26.4771,26.4347,26.4516,11300.0
2011-03-15 11:10:00,31.21,31.23,31.2,31.23,8800.0,26.4347,26.4516,26.4262,26.4516,8800.0
2011-03-15 11:15:00,31.23,31.23,31.2,31.22,10800.0,26.4516,26.4516,26.4262,26.4432,10800.0
2011-03-15 11:20:00,31.23,31.26,31.2,31.2,10000.0,26.4516,26.4771,26.4262,26.4262,10000.0
2011-03-15 11:25:00,31.2,31.31,31.19,31.3,10300.0,26.4262,26.5194,26.4178,26.5109,10300.0
2011-03-15 11:30:00,31.3,31.32,31.29,31.3,7500.0,26.5109,26.5279,26.5025,26.5109,7500.0
2011-03-15 11:35:00,31.31,31.32,31.26,31.32,11800.0,26.5194,26.5279,26.4771,26.5279,11800.0
2011-03-15 11:40:00,31.32,31.35,31.29,31.33,9900.0,26.5279,26.5533,26.5025,26.5363,9900.0
2011-03-15 11:45:00,31.33,31.34,31.3,31.3,8900.0,26.5363,26.5448,26.5109,26.5109,8900.0
2011-03-15 11:50:00,31.29,31.29,31.23,31.29,10200.0,26.5025,26.5025,26.4516,26.5025,10200.0
2011-03-15 11:55:00,31.29,31.38,31.29,31.38,8900.0,26.5025,26.5787,26.5025,26.5787,8900.0
2011-03-15 12:00:00,31.37,31.46,31.32,31.43,47800.0,26.5702,26.6464,26.5279,26.621,47800.0
2011-03-15 12:05:00,31.44,31.46,31.43,31.46,7000.0,26.6295,26.6464,26.621,26.6464,7000.0
2011-03-15 12:10:00,31.47,31.48,31.41,31.41,6600.0,26.6549,26.6634,26.6041,26.6041,6600.0
2011-03-15 12:15:00,31.41,31.41,31.34,31.37,6700.0,26.6041,26.6041,26.5448,26.5702,6700.0
2011-03-15 12:20:00,31.36,31.41,31.35,31.39,14000.0,26.5618,26.6041,26.5533,26.5872,14000.0
2011-03-15 12:25:00,31.39,31.5,31.39,31.45,12100.0,26.5872,26.6803,26.5872,26.638,12100.0
2011-03-15 12:30:00,31.46,31.47,31.44,31.47,25000.0,26.6464,26.6549,26.6295,26.6549,25000.0
2011-03-15 12:35:00,31.47,31.51,31.45,31.51,16200.0,26.6549,26.6888,26.638,26.6888,16200.0
2011-03-15 12:40:00,31.51,31.52,31.45,31.45,13600.0,26.6888,26.6973,26.638,26.638,13600.0
2011-03-15 12:45:00,31.46,31.52,31.45,31.52,35700.0,26.6464,26.6973,26.638,26.6973,35700.0
2011-03-15 12:50:00,31.52,31.55,31.51,31.54,7400.0,26.6973,26.7227,26.6888,26.7142,7400.0
2011-03-15 12:55:00,31.54,31.57,31.52,31.55,4800.0,26.7142,26.7396,26.6973,26.7227,4800.0
2011-03-15 13:00:00,31.55,31.56,31.51,31.53,8300.0,26.7227,26.7311,26.6888,26.7057,8300.0
2011-03-15 13:05:00,31.53,31.54,31.49,31.5,6600.0,26.7057,26.7142,26.6719,26.6803,6600.0
2011-03-15 13:10:00,31.49,31.54,31.48,31.54,15100.0,26.6719,26.7142,26.6634,26.7142,15100.0
2011-03-15 13:15:00,31.54,31.54,31.49,31.5,13100.0,26.7142,26.7142,26.6719,26.6803,13100.0
2011-03-15 13:20:00,31.51,31.53,31.5,31.53,8400.0,26.6888,26.7057,26.6803,26.7057,8400.0
2011-03-15 13:25:00,31.52,31.54,31.48,31.48,8600.0,26.6973,26.7142,26.6634,26.6634,8600.0
2011-03-15 13:30:00,31.49,31.57,31.49,31.57,9800.0,26.6719,26.7396,26.6719,26.7396,9800.0
2011-03-15 13:35:00,31.56,31.56,31.5,31.55,9200.0,26.7311,26.7311,26.6803,26.7227,9200.0
2011-03-15 13:40:00,31.55,31.58,31.5,31.51,8600.0,26.7227,26.7481,26.6803,26.6888,8600.0
2011-03-15 13:45:00,31.5,31.57,31.5,31.57,13200.0,26.6803,26.7396,26.6803,26.7396,13200.0
2011-03-15 13:50:00,31.57,31.62,31.57,31.58,10500.0,26.7396,26.782,26.7396,26.7481,10500.0
2011-03-15 13:55:00,31.57,31.62,31.56,31.61,10200.0,26.7396,26.782,26.7311,26.7735,10200.0
2011-03-15 14:00:00,31.6,31.61,31.58,31.58,7800.0,26.765,26.7735,26.7481,26.7481,7800.0
2011-03-15 14:05:00,31.58,31.6,31.58,31.6,5600.0,26.7481,26.765,26.7481,26.765,5600.0
2011-03-15 14:10:00,31.6,31.62,31.57,31.6,7300.0,26.765,26.782,26.7396,26.765,7300.0
2011-03-15 14:15:00,31.6,31.64,31.5,31.52,32200.0,26.765,26.7989,26.6803,26.6973,32200.0
2011-03-15 14:20:00,31.52,31.67,31.52,31.66,18100.0,26.6973,26.8243,26.6973,26.8158,18100.0
2011-03-15 14:25:00,31.66,31.68,31.58,31.68,17500.0,26.8158,26.8328,26.7481,26.8328,17500.0
2011-03-15 14:30:00,31.69,31.69,31.65,31.67,20700.0,26.8413,26.8413,26.8074,26.8243,20700.0
2011-03-15 14:35:00,31.67,31.67,31.62,31.65,8600.0,26.8243,26.8243,26.782,26.8074,8600.0
2011-03-15 14:40:00,31.65,31.68,31.63,31.67,13900.0,26.8074,26.8328,26.7904,26.8243,13900.0
2011-03-15 14:45:00,31.68,31.72,31.68,31.71,7000.0,26.8328,26.8667,26.8328,26.8582,7000.0
2011-03-15 14:50:00,31.7,31.72,31.66,31.69,17400.0,26.8497,26.8667,26.8158,26.8413,17400.0
2011-03-15 14:55:00,31.68,31.71,31.63,31.65,9100.0,26.8328,26.8582,26.7904,26.8074,9100.0
2011-03-15 15:00:00,31.66,31.71,31.63,31.69,14000.0,26.8158,26.8582,26.7904,26.8413,14000.0
2011-03-15 15:05:00,31.68,31.73,31.68,31.71,27000.0,26.8328,26.8751,26.8328,26.8582,27000.0
2011-03-15 15:10:00,31.71,31.72,31.69,31.69,8100.0,26.8582,26.8667,26.8413,26.8413,8100.0
2011-03-15 15:15:00,31.68,31.74,31.64,31.72,41400.0,26.8328,26.8836,26.7989,26.8667,41400.0
2011-03-15 15:20:00,31.71,31.76,31.69,31.7,19200.0,26.8582,26.9005,26.8413,26.8497,19200.0
2011-03-15 15:25:00,31.7,31.7,31.66,31.68,19100.0,26.8497,26.8497,26.8158,26.8328,19100.0
2011-03-15 15:30:00,31.69,31.7,31.65,31.68,40000.0,26.8413,26.8497,26.8074,26.8328,40000.0
2011-03-15 15:35:00,31.68,31.73,31.66,31.72,42500.0,26.8328,26.8751,26.8158,26.8667,42500.0
2011-03-15 15:40:00,31.72,31.81,31.7,31.81,26700.0,26.8667,26.9429,26.8497,26.9429,26700.0
2011-03-15 15:45:00,31.8,31.8,31.68,31.68,31900.0,26.9344,26.9344,26.8328,26.8328,31900.0
2011-03-15 15:50:00,31.68,31.76,31.67,31.74,55200.0,26.8328,26.9005,26.8243,26.8836,55200.0
2011-03-15 15:55:00,31.74,31.74,31.67,31.68,89000.0,26.8836,26.8836,26.8243,26.8328,89000.0
2011-03-16 09:30:00,31.71,31.71,31.58,31.66,20500.0,26.8582,26.8582,26.7481,26.8158,20500.0
2011-03-16 09:35:00,31.68,31.71,31.66,31.67,13000.0,26.8328,26.8582,26.8158,26.8243,13000.0
2011-03-16 09:40:00,31.69,31.72,31.63,31.72,7500.0,26.8413,26.8667,26.7904,26.8667,7500.0
2011-03-16 09:45:00,31.71,31.73,31.57,31.65,8500.0,26.8582,26.8751,26.7396,26.8074,8500.0
2011-03-16 09:50:00,31.65,31.73,31.64,31.72,10400.0,26.8074,26.8751,26.7989,26.8667,10400.0
2011-03-16 09:55:00,31.73,31.73,31.69,31.7,9100.0,26.8751,26.8751,26.8413,26.8497,9100.0
2011-03-16 10:00:00,31.71,31.73,31.68,31.7,15600.0,26.8582,26.8751,26.8328,26.8497,15600.0
2011-03-16 10:05:00,31.7,31.74,31.69,31.7,13500.0,26.8497,26.8836,26.8413,26.8497,13500.0
2011-03-16 10:10:00,31.71,31.73,31.68,31.69,10200.0,26.8582,26.8751,26.8328,26.8413,10200.0
2011-03-16 10:15:00,31.7,31.72,31.65,31.71,16400.0,26.8497,26.8667,26.8074,26.8582,16400.0
2011-03-16 10:20:00,31.7,31.71,31.65,31.67,12700.0,26.8497,26.8582,26.8074,26.8243,12700.0
2011-03-16 10:25:00,31.67,31.73,31.66,31.67,9600.0,26.8243,26.8751,26.8158,26.8243,9600.0
2011-03-16 10:30:00,31.68,31.73,31.64,31.64,9100.0,26.8328,26.8751,26.7989,26.7989,9100.0
2011-03-16 10:35:00,31.65,31.75,31.63,31.74,16500.0,26.8074,26.8921,26.7904,26.8836,16500.0
2011-03-16 10:40:00,31.73,31.75,31.71,31.71,11500.0,26.8751,26.8921,26.8582,26.8582,11500.0
2011-03-16 10:45:00,31.71,31.74,31.69,31.74,9200.0,26.8582,26.8836,26.8413,26.8836,9200.0
2011-03-16 10:50:00,31.73,31.75,31.73,31.74,9500.0,26.8751,26.8921,26.8751,26.8836,9500.0
2011-03-16 10:55:00,31.75,31.75,31.69,31.71,57700.0,26.8921,26.8921,26.8413,26.8582,57700.0
2011-03-16 11:00:00,31.7,31.71,31.57,31.61,108100.0,26.8497,26.8582,26.7396,26.7735,108100.0
2011-03-16 11:05:00,31.6,31.68,31.43,31.68,22700.0,26.765,26.8328,26.621,26.8328,22700.0
2011-03-16 11:10:00,31.67,31.74,31.58,31.71,18100.0,26.8243,26.8836,26.7481,26.8582,18100.0
2011-03-16 11:15:00,31.71,31.73,31.65,31.68,14900.0,26.8582,26.8751,26.8074,26.8328,14900.0
2011-03-16 11:20:00,31.68,31.68,31.58,31.59,19200.0,26.8328,26.8328,26.7481,26.7566,19200.0
2011-03-16 11:25:00,31.59,31.62,31.56,31.6,22900.0,26.7566,26.782,26.7311,26.765,22900.0
2011-03-16 11:30:00,31.63,31.67,31.59,31.62,11800.0,26.7904,26.8243,26.7566,26.782,11800.0
2011-03-16 11:35:00,31.63,31.65,31.55,31.58,11400.0,26.7904,26.8074,26.7227,26.7481,11400.0
2011-03-16 11:40:00,31.58,31.65,31.54,31.55,13900.0,26.7481,26.8074,26.7142,26.7227,13900.0
2011-03-16 11:45:00,31.53,31.61,31.53,31.59,44500.0,26.7057,26.7735,26.7057,26.7566,44500.0
2011-03-16 11:50:00,31.6,31.6,31.49,31.49,40300.0,26.765,26.765,26.6719,26.6719,40300.0
2011-03-16 11:55:00,31.49,31.54,31.49,31.49,25200.0,26.6719,26.7142,26.6719,26.6719,25200.0
2011-03-16 12:00:00,31.49,31.52,31.45,31.46,51600.0,26.6719,26.6973,26.638,26.6464,51600.0
2011-03-16 12:05:00,31.45,31.47,31.43,31.47,8600.0,26.638,26.6549,26.621,26.6549,8600.0
2011-03-16 12:10:00,31.48,31.53,31.4,31.42,27200.0,26.6634,26.7057,26.5956,26.6126,27200.0
2011-03-16 12:15:00,31.42,31.44,31.34,31.39,18500.0,26.6126,26.6295,26.5448,26.5872,18500.0
2011-03-16 12:20:00,31.38,31.45,31.37,31.45,13800.0,26.5787,26.638,26.5702,26.638,13800.0
2011-03-16 12:25:00,31.45,31.53,31.45,31.52,11500.0,26.638,26.7057,26.638,26.6973,11500.0
2011-03-16 12:30:00,31.53,31.55,31.47,31.49,13900.0,26.7057,26.7227,26.6549,26.6719,13900.0
2011-03-16 12:35:00,31.48,31.5,31.39,31.41,14400.0,26.6634,26.6803,26.5872,26.6041,14400.0
2011-03-16 12:40:00,31.42,31.49,31.42,31.45,13300.0,26.6126,26.6719,26.6126,26.638,13300.0
2011-03-16 12:45:00,31.44,31.54,31.44,31.5,12700.0,26.6295,26.7142,26.6295,26.6803,12700.0
2011-03-16 12:50:00,31.51,31.54,31.48,31.53,8500.0,26.6888,26.7142,26.6634,26.7057,8500.0
2011-03-16 12:55:00,31.53,31.59,31.53,31.55,11500.0,26.7057,26.7566,26.7057,26.7227,11500.0
2011-03-16 13:00:00,31.55,31.63,31.55,31.58,15000.0,26.7227,26.7904,26.7227,26.7481,15000.0
2011-03-16 13:05:00,31.58,31.6,31.53,31.53,10200.0,26.7481,26.765,26.7057,26.7057,10200.0
2011-03-16 13:10:00,31.54,31.55,31.49,31.53,11100.0,26.7142,26.7227,26.6719,26.7057,11100.0
2011-03-16 13:15:00,31.53,31.58,31.53,31.54,18400.0,26.7057,26.7481,26.7057,26.7142,18400.0
2011-03-16 13:20:00,31.56,31.59,31.55,31.56,21600.0,26.7311,26.7566,26.7227,26.7311,21600.0
2011-03-16 13:25:00,31.56,31.58,31.55,31.58,19500.0,26.7311,26.7481,26.7227,26.7481,19500.0
2011-03-16 13:30:00,31.59,31.59,31.54,31.56,27800.0,26.7566,26.7566,26.7142,26.7311,27800.0
2011-03-16 13:35:00,31.58,31.58,31.51,31.56,21800.0,26.7481,26.7481,26.6888,26.7311,21800.0
2011-03-16 13:40:00,31.56,31.61,31.53,31.61,25100.0,26.7311,26.7735,26.7057,26.7735,25100.0
2011-03-16 13:45:00,31.61,31.61,31.55,31.56,11400.0,26.7735,26.7735,26.7227,26.7311,11400.0
2011-03-16 13:50:00,31.56,31.6,31.53,31.56,20200.0,26.7311,26.765,26.7057,26.7311,20200.0
2011-03-16 13:55:00,31.56,31.57,31.54,31.55,11500.0,26.7311,26.7396,26.7142,26.7227,11500.0
2011-03-16 14:00:00,31.54,31.54,31.45,31.47,12300.0,26.7142,26.7142,26.638,26.6549,12300.0
2011-03-16 14:05:00,31.47,31.47,31.37,31.4,33700.0,26.6549,26.6549,26.5702,26.5956,33700.0
2011-03-16 14:10:00,31.39,31.43,31.3,31.4,48200.0,26.5872,26.621,26.5109,26.5956,48200.0
2011-03-16 14:15:00,31.4,31.4,31.22,31.23,25000.0,26.5956,26.5956,26.4432,26.4516,25000.0
2011-03-16 14:20:00,31.23,31.37,31.22,31.34,32100.0,26.4516,26.5702,26.4432,26.5448,32100.0
2011-03-16 14:25:00,31.34,31.42,31.33,31.39,20400.0,26.5448,26.6126,26.5363,26.5872,20400.0
2011-03-16 14:30:00,31.39,31.45,31.37,31.4,29600.0,26.5872,26.638,26.5702,26.5956,29600.0
2011-03-16 14:35:00,31.4,31.53,31.4,31.49,33000.0,26.5956,26.7057,26.5956,26.6719,33000.0
2011-03-16 14:40:00,31.49,31.61,31.49,31.56,27700.0,26.6719,26.7735,26.6719,26.7311,27700.0
2011-03-16 14:45:00,31.55,31.68,31.55,31.63,28400.0,26.7227,26.8328,26.7227,26.7904,28400.0
2011-03-16 14:50:00,31.63,31.66,31.6,31.61,12400.0,26.7904,26.8158,26.765,26.7735,12400.0
2011-03-16 14:55:00,31.62,31.7,31.6,31.63,19200.0,26.782,26.8497,26.765,26.7904,19200.0
2011-03-16 15:00:00,31.62,31.65,31.6,31.62,67900.0,26.782,26.8074,26.765,26.782,67900.0
2011-03-16 15:05:00,31.62,31.64,31.59,31.61,26100.0,26.782,26.7989,26.7566,26.7735,26100.0
2011-03-16 15:10:00,31.62,31.67,31.59,31.59,32100.0,26.782,26.8243,26.7566,26.7566,32100.0
2011-03-16 15:15:00,31.59,31.66,31.57,31.63,18300.0,26.7566,26.8158,26.7396,26.7904,18300.0
2011-03-16 15:20:00,31.64,31.68,31.6,31.62,31100.0,26.7989,26.8328,26.765,26.782,31100.0
2011-03-16 15:25:00,31.62,31.67,31.51,31.52,65800.0,26.782,26.8243,26.6888,26.6973,65800.0
2011-03-16 15:30:00,31.52,31.56,31.46,31.48,48500.0,26.6973,26.7311,26.6464,26.6634,48500.0
2011-03-16 15:35:00,31.49,31.55,31.48,31.51,29000.0,26.6719,26.7227,26.6634,26.6888,29000.0
2011-03-16 15:40:00,31.5,31.59,31.48,31.58,56200.0,26.6803,26.7566,26.6634,26.7481,56200.0
2011-03-16 15:45:00,31.58,31.59,31.48,31.52,98900.0,26.7481,26.7566,26.6634,26.6973,98900.0
2011-03-16 15:50:00,31.51,31.51,31.45,31.47,61200.0,26.6888,26.6888,26.638,26.6549,61200.0
2011-03-16 15:55:00,31.47,31.47,31.39,31.43,77600.0,26.6549,26.6549,26.5872,26.621,77600.0
2011-03-17 09:30:00,31.91,32.0,31.85,31.9,31500.0,27.0276,27.1038,26.9768,27.0191,31500.0
2011-03-17 09:35:00,31.89,31.94,31.87,31.92,38500.0,27.0107,27.053,26.9937,27.0361,38500.0
2011-03-17 09:40:00,31.93,32.0,31.87,31.87,20500.0,27.0445,27.1038,26.9937,26.9937,20500.0
2011-03-17 09:45:00,31.87,31.87,31.69,31.83,24100.0,26.9937,26.9937,26.8413,26.9598,24100.0
2011-03-17 09:50:00,31.85,31.9,31.85,31.89,14200.0,26.9768,27.0191,26.9768,27.0107,14200.0
2011-03-17 09:55:00,31.88,31.9,31.74,31.74,24000.0,27.0022,27.0191,26.8836,26.8836,24000.0
2011-03-17 10:00:00,31.75,31.91,31.69,31.9,49600.0,26.8921,27.0276,26.8413,27.0191,49600.0
2011-03-17 10:05:00,31.9,31.99,31.9,31.99,12500.0,27.0191,27.0954,27.0191,27.0954,12500.0
2011-03-17 10:10:00,31.99,32.0,31.96,31.97,11500.0,27.0954,27.1038,27.0699,27.0784,11500.0
2011-03-17 10:15:00,31.97,32.01,31.96,32.0,50300.0,27.0784,27.1123,27.0699,27.1038,50300.0
2011-03-17 10:20:00,32.01,32.01,31.93,31.96,22100.0,27.1123,27.1123,27.0445,27.0699,22100.0
2011-03-17 10:25:00,31.96,31.99,31.94,31.94,21800.0,27.0699,27.0954,27.053,27.053,21800.0
2011-03-17 10:30:00,31.94,31.94,31.87,31.87,8800.0,27.053,27.053,26.9937,26.9937,8800.0
2011-03-17 10:35:00,31.87,31.89,31.85,31.85,14300.0,26.9937,27.0107,26.9768,26.9768,14300.0
2011-03-17 10:40:00,31.84,31.84,31.79,31.79,6900.0,26.9683,26.9683,26.926,26.926,6900.0
2011-03-17 10:45:00,31.79,31.79,31.74,31.79,8800.0,26.926,26.926,26.8836,26.926,8800.0
2011-03-17 10:50:00,31.79,31.87,31.78,31.87,8600.0,26.926,26.9937,26.9175,26.9937,8600.0
2011-03-17 10:55:00,31.87,31.92,31.84,31.84,11100.0,26.9937,27.0361,26.9683,26.9683,11100.0
2011-03-17 11:00:00,31.84,31.94,31.84,31.94,8300.0,26.9683,27.053,26.9683,27.053,8300.0
2011-03-17 11:05:00,31.94,31.96,31.9,31.91,10200.0,27.053,27.0699,27.0191,27.0276,10200.0
2011-03-17 11:10:00,31.91,31.91,31.83,31.83,8800.0,27.0276,27.0276,26.9598,26.9598,8800.0
2011-03-17 11:15:00,31.82,31.85,31.79,31.84,16500.0,26.9514,26.9768,26.926,26.9683,16500.0
2011-03-17 11:20:00,31.83,31.92,31.83,31.83,21500.0,26.9598,27.0361,26.9598,26.9598,21500.0
2011-03-17 11:25:00,31.83,31.86,31.79,31.79,18300.0,26.9598,26.9852,26.926,26.926,18300.0
2011-03-17 11:30:00,31.79,31.84,31.76,31.84,17300.0,26.926,26.9683,26.9005,26.9683,17300.0
2011-03-17 11:35:00,31.84,31.9,31.84,31.9,12100.0,26.9683,27.0191,26.9683,27.0191,12100.0
2011-03-17 11:40:00,31.89,31.89,31.76,31.76,10400.0,27.0107,27.0107,26.9005,26.9005,10400.0
2011-03-17 11:45:00,31.75,31.8,31.7,31.76,10100.0,26.8921,26.9344,26.8497,26.9005,10100.0
2011-03-17 11:50:00,31.76,31.8,31.7,31.79,9200.0,26.9005,26.9344,26.8497,26.926,9200.0
2011-03-17 11:55:00,31.79,31.8,31.73,31.73,3100.0,26.926,26.9344,26.8751,26.8751,3100.0
2011-03-17 12:00:00,31.74,31.76,31.71,31.72,4200.0,26.8836,26.9005,26.8582,26.8667,4200.0
2011-03-17 12:05:00,31.72,31.76,31.71,31.76,6200.0,26.8667,26.9005,26.8582,26.9005,6200.0
2011-03-17 12:10:00,31.76,31.8,31.74,31.77,4500.0,26.9005,26.9344,26.8836,26.909,4500.0
2011-03-17 12:15:00,31.76,31.78,31.75,31.77,8200.0,26.9005,26.9175,26.8921,26.909,8200.0
2011-03-17 12:20:00,31.76,31.79,31.76,31.78,11100.0,26.9005,26.926,26.9005,26.9175,11100.0
2011-03-17 12:25:00,31.77,31.79,31.74,31.79,6100.0,26.909,26.926,26.8836,26.926,6100.0
2011-03-17 12:30:00,31.79,31.8,31.78,31.79,6900.0,26.926,26.9344,26.9175,26.926,6900.0
2011-03-17 12:35:00,31.79,31.79,31.77,31.78,5100.0,26.926,26.926,26.909,26.9175,5100.0
2011-03-17 12:40:00,31.78,31.8,31.78,31.78,5500.0,26.9175,26.9344,26.9175,26.9175,5500.0
2011-03-17 12:45:00,31.78,31.78,31.71,31.75,6200.0,26.9175,26.9175,26.8582,26.8921,6200.0
2011-03-17 12:50:00,31.74,31.74,31.71,31.74,4300.0,26.8836,26.8836,26.8582,26.8836,4300.0
2011-03-17 12:55:00,31.74,31.76,31.72,31.72,7500.0,26.8836,26.9005,26.8667,26.8667,7500.0
2011-03-17 13:00:00,31.72,31.72,31.69,31.69,5700.0,26.8667,26.8667,26.8413,26.8413,5700.0
2011-03-17 13:05:00,31.7,31.72,31.7,31.71,6400.0,26.8497,26.8667,26.8497,26.8582,6400.0
2011-03-17 13:10:00,31.71,31.74,31.71,31.72,9200.0,26.8582,26.8836,26.8582,26.8667,9200.0
2011-03-17 13:15:00,31.73,31.74,31.68,31.68,9400.0,26.8751,26.8836,26.8328,26.8328,9400.0
2011-03-17 13:20:00,31.69,31.7,31.62,31.64,8200.0,26.8413,26.8497,26.782,26.7989,8200.0
2011-03-17 13:25:00,31.63,31.64,31.54,31.55,14900.0,26.7904,26.7989,26.7142,26.7227,14900.0
2011-03-17 13:30:00,31.55,31.58,31.5,31.56,21200.0,26.7227,26.7481,26.6803,26.7311,21200.0
2011-03-17 13:35:00,31.57,31.58,31.55,31.56,6900.0,26.7396,26.7481,26.7227,26.7311,6900.0
2011-03-17 13:40:00,31.55,31.55,31.48,31.5,7000.0,26.7227,26.7227,26.6634,26.6803,7000.0
2011-03-17 13:45:00,31.49,31.51,31.48,31.51,3300.0,26.6719,26.6888,26.6634,26.6888,3300.0
2011-03-17 13:50:00,31.5,31.5,31.39,31.39,14500.0,26.6803,26.6803,26.5872,26.5872,14500.0
2011-03-17 13:55:00,31.39,31.44,31.36,31.44,11200.0,26.5872,26.6295,26.5618,26.6295,11200.0
2011-03-17 14:00:00,31.45,31.48,31.43,31.47,7000.0,26.638,26.6634,26.621,26.6549,7000.0
2011-03-17 14:05:00,31.47,31.49,31.43,31.43,6700.0,26.6549,26.6719,26.621,26.621,6700.0
2011-03-17 14:10:00,31.43,31.44,31.36,31.38,14800.0,26.621,26.6295,26.5618,26.5787,14800.0
2011-03-17 14:15:00,31.38,31.42,31.34,31.37,39000.0,26.5787,26.6126,26.5448,26.5702,39000.0
2011-03-17 14:20:00,31.38,31.4,31.31,31.4,21000.0,26.5787,26.5956,26.5194,26.5956,21000.0
2011-03-17 14:25:00,31.4,31.4,31.37,31.38,18600.0,26.5956,26.5956,26.5702,26.5787,18600.0
2011-03-17 14:30:00,31.38,31.41,31.36,31.4,23000.0,26.5787,26.6041,26.5618,26.5956,23000.0
2011-03-17 14:35:00,31.4,31.4,31.37,31.4,11400.0,26.5956,26.5956,26.5702,26.5956,11400.0
2011-03-17 14:40:00,31.4,31.46,31.4,31.45,7300.0,26.5956,26.6464,26.5956,26.638,7300.0
2011-03-17 14:45:00,31.44,31.44,31.4,31.41,43000.0,26.6295,26.6295,26.5956,26.6041,43000.0
2011-03-17 14:50:00,31.4,31.42,31.38,31.42,13300.0,26.5956,26.6126,26.5787,26.6126,13300.0
2011-03-17 14:55:00,31.42,31.42,31.39,31.39,13200.0,26.6126,26.6126,26.5872,26.5872,13200.0
2011-03-17 15:00:00,31.4,31.46,31.37,31.46,44400.0,26.5956,26.6464,26.5702,26.6464,44400.0
2011-03-17 15:05:00,31.47,31.5,31.43,31.46,22200.0,26.6549,26.6803,26.621,26.6464,22200.0
2011-03-17 15:10:00,31.46,31.48,31.46,31.47,7700.0,26.6464,26.6634,26.6464,26.6549,7700.0
2011-03-17 15:15:00,31.46,31.48,31.43,31.47,44900.0,26.6464,26.6634,26.621,26.6549,44900.0
2011-03-17 15:20:00,31.47,31.48,31.45,31.45,19700.0,26.6549,26.6634,26.638,26.638,19700.0
2011-03-17 15:25:00,31.45,31.45,31.38,31.4,18600.0,26.638,26.638,26.5787,26.5956,18600.0
2011-03-17 15:30:00,31.4,31.42,31.4,31.42,22800.0,26.5956,26.6126,26.5956,26.6126,22800.0
2011-03-17 15:35:00,31.41,31.44,31.39,31.44,43900.0,26.6041,26.6295,26.5872,26.6295,43900.0
2011-03-17 15:40:00,31.43,31.44,31.34,31.35,50800.0,26.621,26.6295,26.5448,26.5533,50800.0
2011-03-17 15:45:00,31.34,31.48,31.34,31.41,69600.0,26.5448,26.6634,26.5448,26.6041,69600.0
2011-03-17 15:50:00,31.4,31.44,31.4,31.43,109200.0,26.5956,26.6295,26.5956,26.621,109200.0
2011-03-17 15:55:00,31.44,31.46,31.4,31.42,160600.0,26.6295,26.6464,26.5956,26.6126,160600.0
2011-03-18 09:30:00,31.85,31.91,31.8,31.9,189500.0,26.9768,27.0276,26.9344,27.0191,189500.0
2011-03-18 09:35:00,31.91,32.03,31.91,32.0,27600.0,27.0276,27.1292,27.0276,27.1038,27600.0
2011-03-18 09:40:00,31.99,32.05,31.94,32.02,27500.0,27.0954,27.1462,27.053,27.1208,27500.0
2011-03-18 09:45:00,32.03,32.04,31.95,32.0,12100.0,27.1292,27.1377,27.0615,27.1038,12100.0
2011-03-18 09:50:00,31.99,32.07,31.96,32.05,14800.0,27.0954,27.1631,27.0699,27.1462,14800.0
2011-03-18 09:55:00,32.06,32.09,31.96,31.97,25800.0,27.1546,27.1801,27.0699,27.0784,25800.0
2011-03-18 10:00:00,31.97,32.01,31.93,31.94,14700.0,27.0784,27.1123,27.0445,27.053,14700.0
2011-03-18 10:05:00,31.94,32.01,31.94,31.99,10300.0,27.053,27.1123,27.053,27.0954,10300.0
2011-03-18 10:10:00,31.99,32.02,31.95,31.95,12800.0,27.0954,27.1208,27.0615,27.0615,12800.0
2011-03-18 10:15:00,31.95,31.99,31.92,31.94,12400.0,27.0615,27.0954,27.0361,27.053,12400.0
2011-03-18 10:20:00,31.93,31.94,31.88,31.94,6600.0,27.0445,27.053,27.0022,27.053,6600.0
2011-03-18 10:25:00,31.94,31.95,31.85,31.86,7500.0,27.053,27.0615,26.9768,26.9852,7500.0
2011-03-18 10:30:00,31.86,31.9,31.82,31.9,7200.0,26.9852,27.0191,26.9514,27.0191,7200.0
2011-03-18 10:35:00,31.92,31.99,31.92,31.99,6700.0,27.0361,27.0954,27.0361,27.0954,6700.0
2011-03-18 10:40:00,32.0,32.01,31.99,32.0,8500.0,27.1038,27.1123,27.0954,27.1038,8500.0
2011-03-18 10:45:00,32.0,32.01,31.97,32.0,7300.0,27.1038,27.1123,27.0784,27.1038,7300.0
2011-03-18 10:50:00,32.0,32.02,31.99,32.01,15500.0,27.1038,27.1208,27.0954,27.1123,15500.0
2011-03-18 10:55:00,32.01,32.04,32.0,32.03,10100.0,27.1123,27.1377,27.1038,27.1292,10100.0
2011-03-18 11:00:00,32.04,32.15,32.02,32.03,60900.0,27.1377,27.2309,27.1208,27.1292,60900.0
2011-03-18 11:05:00,32.04,32.11,32.04,32.05,14200.0,27.1377,27.197,27.1377,27.1462,14200.0
2011-03-18 11:10:00,32.05,32.08,32.03,32.07,12300.0,27.1462,27.1716,27.1292,27.1631,12300.0
2011-03-18 11:15:00,32.07,32.09,32.05,32.06,12300.0,27.1631,27.1801,27.1462,27.1546,12300.0
2011-03-18 11:20:00,32.06,32.06,32.0,32.01,11000.0,27.1546,27.1546,27.1038,27.1123,11000.0
2011-03-18 11:25:00,32.01,32.01,31.96,31.96,13000.0,27.1123,27.1123,27.0699,27.0699,13000.0
2011-03-18 11:30:00,31.97,32.03,31.95,32.0,19900.0,27.0784,27.1292,27.0615,27.1038,19900.0
2011-03-18 11:35:00,32.0,32.13,32.0,32.08,45300.0,27.1038,27.2139,27.1038,27.1716,45300.0
2011-03-18 11:40:00,32.08,32.13,32.05,32.08,28800.0,27.1716,27.2139,27.1462,27.1716,28800.0
2011-03-18 11:45:00,32.08,32.1,31.99,32.01,34700.0,27.1716,27.1885,27.0954,27.1123,34700.0
2011-03-18 11:50:00,32.01,32.07,32.0,32.06,26900.0,27.1123,27.1631,27.1038,27.1546,26900.0
2011-03-18 11:55:00,32.06,32.11,32.04,32.09,10200.0,27.1546,27.197,27.1377,27.1801,10200.0
2011-03-18 12:00:00,32.09,32.11,32.08,32.09,17200.0,27.1801,27.197,27.1716,27.1801,17200.0
2011-03-18 12:05:00,32.09,32.11,32.08,32.09,15700.0,27.1801,27.197,27.1716,27.1801,15700.0
2011-03-18 12:10:00,32.09,32.11,32.05,32.08,12800.0,27.1801,27.197,27.1462,27.1716,12800.0
2011-03-18 12:15:00,32.08,32.12,32.08,32.11,18000.0,27.1716,27.2055,27.1716,27.197,18000.0
2011-03-18 12:20:00,32.11,32.18,32.1,32.16,8900.0,27.197,27.2563,27.1885,27.2393,8900.0
2011-03-18 12:25:00,32.17,32.2,32.16,32.16,11800.0,27.2478,27.2732,27.2393,27.2393,11800.0
2011-03-18 12:30:00,32.17,32.21,32.17,32.21,11600.0,27.2478,27.2817,27.2478,27.2817,11600.0
2011-03-18 12:35:00,32.2,32.21,32.17,32.19,12400.0,27.2732,27.2817,27.2478,27.2648,12400.0
2011-03-18 12:40:00,32.19,32.22,32.13,32.15,15800.0,27.2648,27.2902,27.2139,27.2309,15800.0
2011-03-18 12:45:00,32.15,32.21,32.13,32.2,12500.0,27.2309,27.2817,27.2139,27.2732,12500.0
2011-03-18 12:50:00,32.2,32.21,32.15,32.15,4600.0,27.2732,27.2817,27.2309,27.2309,4600.0
2011-03-18 12:55:00,32.15,32.18,32.14,32.16,13900.0,27.2309,27.2563,27.2224,27.2393,13900.0
2011-03-18 13:00:00,32.15,32.21,32.15,32.21,7600.0,27.2309,27.2817,27.2309,27.2817,7600.0
2011-03-18 13:05:00,32.21,32.26,32.2,32.25,13400.0,27.2817,27.324,27.2732,27.3156,13400.0
2011-03-18 13:10:00,32.25,32.27,32.24,32.26,8400.0,27.3156,27.3325,27.3071,27.324,8400.0
2011-03-18 13:15:00,32.26,32.3,32.26,32.27,20900.0,27.324,27.3579,27.324,27.3325,20900.0
2011-03-18 13:20:00,32.27,32.28,32.25,32.26,7500.0,27.3325,27.341,27.3156,27.324,7500.0
2011-03-18 13:25:00,32.26,32.29,32.23,32.29,21100.0,27.324,27.3495,27.2986,27.3495,21100.0
2011-03-18 13:30:00,32.29,32.3,32.26,32.28,10100.0,27.3495,27.3579,27.324,27.341,10100.0
2011-03-18 13:35:00,32.27,32.32,32.27,32.31,14500.0,27.3325,27.3749,27.3325,27.3664,14500.0
2011-03-18 13:40:00,32.31,32.31,32.24,32.28,31300.0,27.3664,27.3664,27.3071,27.341,31300.0
2011-03-18 13:45:00,32.28,32.31,32.22,32.23,41100.0,27.341,27.3664,27.2902,27.2986,41100.0
2011-03-18 13:50:00,32.23,32.23,32.15,32.15,27500.0,27.2986,27.2986,27.2309,27.2309,27500.0
2011-03-18 13:55:00,32.16,32.16,32.1,32.1,13600.0,27.2393,27.2393,27.1885,27.1885,13600.0
2011-03-18 14:00:00,32.1,32.16,32.09,32.15,15800.0,27.1885,27.2393,27.1801,27.2309,15800.0
2011-03-18 14:05:00,32.15,32.16,32.11,32.11,28100.0,27.2309,27.2393,27.197,27.197,28100.0
2011-03-18 14:10:00,32.11,32.11,32.05,32.05,23500.0,27.197,27.197,27.1462,27.1462,23500.0
2011-03-18 14:15:00,32.05,32.06,31.98,32.0,30700.0,27.1462,27.1546,27.0869,27.1038,30700.0
2011-03-18 14:20:00,32.0,32.08,32.0,32.08,21800.0,27.1038,27.1716,27.1038,27.1716,21800.0
2011-03-18 14:25:00,32.08,32.08,32.04,32.08,16700.0,27.1716,27.1716,27.1377,27.1716,16700.0
2011-03-18 14:30:00,32.08,32.1,32.04,32.05,23600.0,27.1716,27.1885,27.1377,27.1462,23600.0
2011-03-18 14:35:00,32.05,32.14,32.05,32.13,14600.0,27.1462,27.2224,27.1462,27.2139,14600.0
2011-03-18 14:40:00,32.13,32.13,32.09,32.11,22300.0,27.2139,27.2139,27.1801,27.197,22300.0
2011-03-18 14:45:00,32.1,32.1,32.05,32.08,20000.0,27.1885,27.1885,27.1462,27.1716,20000.0
2011-03-18 14:50:00,32.08,32.1,32.07,32.1,11300.0,27.1716,27.1885,27.1631,27.1885,11300.0
2011-03-18 14:55:00,32.1,32.12,32.02,32.05,33300.0,27.1885,27.2055,27.1208,27.1462,33300.0
2011-03-18 15:00:00,32.04,32.09,32.03,32.03,17200.0,27.1377,27.1801,27.1292,27.1292,17200.0
2011-03-18 15:05:00,32.03,32.06,32.0,32.06,17400.0,27.1292,27.1546,27.1038,27.1546,17400.0
2011-03-18 15:10:00,32.06,32.09,32.03,32.05,35600.0,27.1546,27.1801,27.1292,27.1462,35600.0
2011-03-18 15:15:00,32.05,32.06,32.01,32.06,31100.0,27.1462,27.1546,27.1123,27.1546,31100.0
2011-03-18 15:20:00,32.07,32.1,32.07,32.1,20000.0,27.1631,27.1885,27.1631,27.1885,20000.0
2011-03-18 15:25:00,32.1,32.12,32.09,32.1,49400.0,27.1885,27.2055,27.1801,27.1885,49400.0
2011-03-18 15:30:00,32.11,32.18,32.1,32.18,40200.0,27.197,27.2563,27.1885,27.2563,40200.0
2011-03-18 15:35:00,32.17,32.21,32.17,32.17,28200.0,27.2478,27.2817,27.2478,27.2478,28200.0
2011-03-18 15:40:00,32.18,32.18,32.09,32.14,93700.0,27.2563,27.2563,27.1801,27.2224,93700.0
2011-03-18 15:45:00,32.14,32.29,32.14,32.16,182900.0,27.2224,27.3495,27.2224,27.2393,182900.0
2011-03-18 15:50:00,32.17,32.23,32.17,32.22,111200.0,27.2478,27.2986,27.2478,27.2902,111200.0
2011-03-18 15:55:00,32.21,32.27,32.21,32.25,236700.0,27.2817,27.3325,27.2817,27.3156,236700.0
2011-03-21 09:30:00,32.64,32.65,32.39,32.51,52900.0,27.6459,27.6544,27.4342,27.5358,52900.0
2011-03-21 09:35:00,32.51,32.6,32.48,32.53,45200.0,27.5358,27.612,27.5104,27.5527,45200.0
2011-03-21 09:40:00,32.54,32.78,32.54,32.76,26800.0,27.5612,27.7645,27.5612,27.7475,26800.0
2011-03-21 09:45:00,32.78,32.89,32.76,32.89,19600.0,27.7645,27.8577,27.7475,27.8577,19600.0
2011-03-21 09:50:00,32.89,32.91,32.88,32.88,11200.0,27.8577,27.8746,27.8492,27.8492,11200.0
2011-03-21 09:55:00,32.88,32.89,32.88,32.89,39200.0,27.8492,27.8577,27.8492,27.8577,39200.0
2011-03-21 10:00:00,32.88,32.94,32.86,32.9,49700.0,27.8492,27.9,27.8322,27.8661,49700.0
2011-03-21 10:05:00,32.91,32.97,32.88,32.88,30600.0,27.8746,27.9254,27.8492,27.8492,30600.0
2011-03-21 10:10:00,32.88,32.89,32.88,32.89,12400.0,27.8492,27.8577,27.8492,27.8577,12400.0
2011-03-21 10:15:00,32.88,32.92,32.88,32.89,28900.0,27.8492,27.8831,27.8492,27.8577,28900.0
2011-03-21 10:20:00,32.88,32.99,32.88,32.98,30600.0,27.8492,27.9424,27.8492,27.9339,30600.0
2011-03-21 10:25:00,32.98,33.05,32.98,33.02,39100.0,27.9339,27.9932,27.9339,27.9678,39100.0
2011-03-21 10:30:00,33.04,33.12,33.03,33.1,71300.0,27.9847,28.0525,27.9762,28.0355,71300.0
2011-03-21 10:35:00,33.11,33.15,32.93,32.94,42800.0,28.044,28.0779,27.8915,27.9,42800.0
2011-03-21 10:40:00,32.94,32.95,32.85,32.87,26300.0,27.9,27.9085,27.8238,27.8407,26300.0
2011-03-21 10:45:00,32.88,32.97,32.87,32.95,17000.0,27.8492,27.9254,27.8407,27.9085,17000.0
2011-03-21 10:50:00,32.95,33.04,32.95,33.04,21200.0,27.9085,27.9847,27.9085,27.9847,21200.0
2011-03-21 10:55:00,33.04,33.04,33.01,33.01,12100.0,27.9847,27.9847,27.9593,27.9593,12100.0
2011-03-21 11:00:00,33.01,33.07,32.97,33.04,30000.0,27.9593,28.0101,27.9254,27.9847,30000.0
2011-03-21 11:05:00,33.05,33.07,33.03,33.06,29200.0,27.9932,28.0101,27.9762,28.0016,29200.0
2011-03-21 11:10:00,33.06,33.06,33.02,33.04,19700.0,28.0016,28.0016,27.9678,27.9847,19700.0
2011-03-21 11:15:00,33.04,33.09,33.03,33.09,18000.0,27.9847,28.0271,27.9762,28.0271,18000.0
2011-03-21 11:20:00,33.08,33.16,33.08,33.11,18800.0,28.0186,28.0863,28.0186,28.044,18800.0
2011-03-21 11:25:00,33.12,33.12,33.09,33.09,7800.0,28.0525,28.0525,28.0271,28.0271,7800.0
2011-03-21 11:30:00,33.1,33.15,33.09,33.14,16600.0,28.0355,28.0779,28.0271,28.0694,16600.0
2011-03-21 11:35:00,33.13,33.17,33.12,33.13,18700.0,28.0609,28.0948,28.0525,28.0609,18700.0
2011-03-21 11:40:00,33.14,33.14,33.07,33.09,13300.0,28.0694,28.0694,28.0101,28.0271,13300.0
2011-03-21 11:45:00,33.09,33.15,33.09,33.15,7500.0,28.0271,28.0779,28.0271,28.0779,7500.0
2011-03-21 11:50:00,33.15,33.18,33.14,33.15,7800.0,28.0779,28.1033,28.0694,28.0779,7800.0
2011-03-21 11:55:00,33.16,33.17,33.09,33.09,14600.0,28.0863,28.0948,28.0271,28.0271,14600.0
2011-03-21 12:00:00,33.09,33.11,33.07,33.1,33000.0,28.0271,28.044,28.0101,28.0355,33000.0
2011-03-21 12:05:00,33.11,33.14,33.1,33.13,13000.0,28.044,28.0694,28.0355,28.0609,13000.0
2011-03-21 12:10:00,33.13,33.14,33.11,33.11,11600.0,28.0609,28.0694,28.044,28.044,11600.0
2011-03-21 12:15:00,33.11,33.12,33.11,33.12,2700.0,28.044,28.0525,28.044,28.0525,2700.0
2011-03-21 12:20:00,33.11,33.11,33.08,33.11,11800.0,28.044,28.044,28.0186,28.044,11800.0
2011-03-21 12:25:00,33.12,33.13,33.1,33.13,7900.0,28.0525,28.0609,28.0355,28.0609,7900.0
2011-03-21 12:30:00,33.13,33.15,33.11,33.15,23800.0,28.0609,28.0779,28.044,28.0779,23800.0
2011-03-21 12:35:00,33.15,33.15,33.03,33.08,67700.0,28.0779,28.0779,27.9762,28.0186,67700.0
2011-03-21 12:40:00,33.08,33.11,33.06,33.06,6500.0,28.0186,28.044,28.0016,28.0016,6500.0
2011-03-21 12:45:00,33.05,33.09,33.01,33.08,8200.0,27.9932,28.0271,27.9593,28.0186,8200.0
2011-03-21 12:50:00,33.08,33.08,33.02,33.03,5600.0,28.0186,28.0186,27.9678,27.9762,5600.0
2011-03-21 12:55:00,33.04,33.05,33.03,33.05,3700.0,27.9847,27.9932,27.9762,27.9932,3700.0
2011-03-21 13:00:00,33.04,33.05,33.04,33.05,3600.0,27.9847,27.9932,27.9847,27.9932,3600.0
2011-03-21 13:05:00,33.05,33.09,33.03,33.05,11700.0,27.9932,28.0271,27.9762,27.9932,11700.0
2011-03-21 13:10:00,33.05,33.09,33.04,33.04,11000.0,27.9932,28.0271,27.9847,27.9847,11000.0
2011-03-21 13:15:00,33.05,33.07,33.01,33.05,9700.0,27.9932,28.0101,27.9593,27.9932,9700.0
2011-03-21 13:20:00,33.05,33.07,33.05,33.07,5000.0,27.9932,28.0101,27.9932,28.0101,5000.0
2011-03-21 13:25:00,33.07,33.08,33.01,33.02,11100.0,28.0101,28.0186,27.9593,27.9678,11100.0
2011-03-21 13:30:00,33.02,33.02,32.99,32.99,9600.0,27.9678,27.9678,27.9424,27.9424,9600.0
2011-03-21 13:35:00,32.99,33.03,32.99,33.03,6900.0,27.9424,27.9762,27.9424,27.9762,6900.0
2011-03-21 13:40:00,33.03,33.03,32.97,32.97,6200.0,27.9762,27.9762,27.9254,27.9254,6200.0
2011-03-21 13:45:00,32.97,33.04,32.97,33.03,8900.0,27.9254,27.9847,27.9254,27.9762,8900.0
2011-03-21 13:50:00,33.02,33.06,33.02,33.05,7200.0,27.9678,28.0016,27.9678,27.9932,7200.0
2011-03-21 13:55:00,33.06,33.12,33.06,33.1,12700.0,28.0016,28.0525,28.0016,28.0355,12700.0
2011-03-21 14:00:00,33.1,33.1,33.06,33.1,9200.0,28.0355,28.0355,28.0016,28.0355,9200.0
2011-03-21 14:05:00,33.1,33.13,33.1,33.11,8300.0,28.0355,28.0609,28.0355,28.044,8300.0
2011-03-21 14:10:00,33.11,33.13,33.08,33.09,13100.0,28.044,28.0609,28.0186,28.0271,13100.0
2011-03-21 14:15:00,33.08,33.12,33.08,33.12,10000.0,28.0186,28.0525,28.0186,28.0525,10000.0
2011-03-21 14:20:00,33.11,33.14,33.11,33.12,13300.0,28.044,28.0694,28.044,28.0525,13300.0
2011-03-21 14:25:00,33.11,33.15,33.11,33.15,13600.0,28.044,28.0779,28.044,28.0779,13600.0
2011-03-21 14:30:00,33.14,33.16,33.14,33.16,43100.0,28.0694,28.0863,28.0694,28.0863,43100.0
2011-03-21 14:35:00,33.16,33.16,33.12,33.15,46500.0,28.0863,28.0863,28.0525,28.0779,46500.0
2011-03-21 14:40:00,33.14,33.15,33.11,33.11,34100.0,28.0694,28.0779,28.044,28.044,34100.0
2011-03-21 14:45:00,33.11,33.13,33.07,33.07,17900.0,28.044,28.0609,28.0101,28.0101,17900.0
2011-03-21 14:50:00,33.08,33.08,32.99,32.99,46300.0,28.0186,28.0186,27.9424,27.9424,46300.0
2011-03-21 14:55:00,33.0,33.03,32.98,33.01,20700.0,27.9508,27.9762,27.9339,27.9593,20700.0
2011-03-21 15:00:00,33.01,33.01,32.97,32.99,17600.0,27.9593,27.9593,27.9254,27.9424,17600.0
2011-03-21 15:05:00,32.98,33.0,32.96,32.99,13700.0,27.9339,27.9508,27.9169,27.9424,13700.0
2011-03-21 15:10:00,32.99,33.0,32.97,32.98,11400.0,27.9424,27.9508,27.9254,27.9339,11400.0
2011-03-21 15:15:00,32.97,32.99,32.96,32.97,11400.0,27.9254,27.9424,27.9169,27.9254,11400.0
2011-03-21 15:20:00,32.97,33.0,32.94,32.96,21200.0,27.9254,27.9508,27.9,27.9169,21200.0
2011-03-21 15:25:00,32.97,32.97,32.92,32.95,21500.0,27.9254,27.9254,27.8831,27.9085,21500.0
2011-03-21 15:30:00,32.95,32.97,32.93,32.96,19000.0,27.9085,27.9254,27.8915,27.9169,19000.0
2011-03-21 15:35:00,32.96,33.0,32.95,32.99,25100.0,27.9169,27.9508,27.9085,27.9424,25100.0
2011-03-21 15:40:00,32.99,33.02,32.98,33.02,19700.0,27.9424,27.9678,27.9339,27.9678,19700.0
2011-03-21 15:45:00,33.02,33.05,33.0,33.03,22800.0,27.9678,27.9932,27.9508,27.9762,22800.0
2011-03-21 15:50:00,33.03,33.09,33.02,33.07,41900.0,27.9762,28.0271,27.9678,28.0101,41900.0
2011-03-21 15:55:00,33.06,33.06,33.03,33.06,56300.0,28.0016,28.0016,27.9762,28.0016,56300.0
2011-03-22 09:30:00,32.68,32.68,31.94,31.95,161700.0,27.6798,27.6798,27.053,27.0615,161700.0
2011-03-22 09:35:00,31.95,32.14,31.93,32.12,146000.0,27.0615,27.2224,27.0445,27.2055,146000.0
2011-03-22 09:40:00,32.12,32.14,32.01,32.01,74300.0,27.2055,27.2224,27.1123,27.1123,74300.0
2011-03-22 09:45:00,32.01,32.05,31.95,32.03,166500.0,27.1123,27.1462,27.0615,27.1292,166500.0
2011-03-22 09:50:00,32.04,32.16,32.0,32.04,104700.0,27.1377,27.2393,27.1038,27.1377,104700.0
2011-03-22 09:55:00,32.02,32.07,32.0,32.05,66400.0,27.1208,27.1631,27.1038,27.1462,66400.0
2011-03-22 10:00:00,32.05,32.12,31.98,32.1,83100.0,27.1462,27.2055,27.0869,27.1885,83100.0
2011-03-22 10:05:00,32.1,32.1,32.05,32.06,75900.0,27.1885,27.1885,27.1462,27.1546,75900.0
2011-03-22 10:10:00,32.06,32.22,32.05,32.21,74100.0,27.1546,27.2902,27.1462,27.2817,74100.0
2011-03-22 10:15:00,32.2,32.3,32.17,32.3,43400.0,27.2732,27.3579,27.2478,27.3579,43400.0
2011-03-22 10:20:00,32.31,32.43,32.3,32.43,54900.0,27.3664,27.468,27.3579,27.468,54900.0
2011-03-22 10:25:00,32.43,32.49,32.43,32.49,33600.0,27.468,27.5189,27.468,27.5189,33600.0
2011-03-22 10:30:00,32.48,32.49,32.32,32.32,30100.0,27.5104,27.5189,27.3749,27.3749,30100.0
2011-03-22 10:35:00,32.33,32.41,32.29,32.38,42000.0,27.3833,27.4511,27.3495,27.4257,42000.0
2011-03-22 10:40:00,32.38,32.41,32.28,32.3,32500.0,27.4257,27.4511,27.341,27.3579,32500.0
2011-03-22 10:45:00,32.3,32.33,32.27,32.27,32900.0,27.3579,27.3833,27.3325,27.3325,32900.0
2011-03-22 10:50:00,32.26,32.26,32.16,32.16,17300.0,27.324,27.324,27.2393,27.2393,17300.0
2011-03-22 10:55:00,32.15,32.23,32.14,32.2,50100.0,27.2309,27.2986,27.2224,27.2732,50100.0
2011-03-22 11:00:00,32.2,32.29,32.2,32.28,17400.0,27.2732,27.3495,27.2732,27.341,17400.0
2011-03-22 11:05:00,32.29,32.34,32.28,32.3,76500.0,27.3495,27.3918,27.341,27.3579,76500.0
2011-03-22 11:10:00,32.3,32.31,32.25,32.26,30000.0,27.3579,27.3664,27.3156,27.324,30000.0
2011-03-22 11:15:00,32.25,32.34,32.25,32.34,20600.0,27.3156,27.3918,27.3156,27.3918,20600.0
2011-03-22 11:20:00,32.33,32.33,32.25,32.3,49000.0,27.3833,27.3833,27.3156,27.3579,49000.0
2011-03-22 11:25:00,32.29,32.31,32.28,32.28,20900.0,27.3495,27.3664,27.341,27.341,20900.0
2011-03-22 11:30:00,32.29,32.3,32.28,32.29,11700.0,27.3495,27.3579,27.341,27.3495,11700.0
2011-03-22 11:35:00,32.29,32.31,32.28,32.3,13700.0,27.3495,27.3664,27.341,27.3579,13700.0
2011-03-22 11:40:00,32.3,32.3,32.29,32.3,26500.0,27.3579,27.3579,27.3495,27.3579,26500.0
2011-03-22 11:45:00,32.3,32.3,32.21,32.26,28600.0,27.3579,27.3579,27.2817,27.324,28600.0
2011-03-22 11:50:00,32.27,32.37,32.27,32.33,33100.0,27.3325,27.4172,27.3325,27.3833,33100.0
2011-03-22 11:55:00,32.34,32.35,32.33,32.34,18300.0,27.3918,27.4003,27.3833,27.3918,18300.0
2011-03-22 12:00:00,32.34,32.39,32.32,32.32,53100.0,27.3918,27.4342,27.3749,27.3749,53100.0
2011-03-22 12:05:00,32.32,32.34,32.25,32.25,18400.0,27.3749,27.3918,27.3156,27.3156,18400.0
2011-03-22 12:10:00,32.25,32.28,32.25,32.27,9100.0,27.3156,27.341,27.3156,27.3325,9100.0
2011-03-22 12:15:00,32.26,32.3,32.24,32.3,20600.0,27.324,27.3579,27.3071,27.3579,20600.0
2011-03-22 12:20:00,32.3,32.3,32.26,32.29,19300.0,27.3579,27.3579,27.324,27.3495,19300.0
2011-03-22 12:25:00,32.29,32.29,32.25,32.26,12300.0,27.3495,27.3495,27.3156,27.324,12300.0
2011-03-22 12:30:00,32.25,32.33,32.25,32.25,40000.0,27.3156,27.3833,27.3156,27.3156,40000.0
2011-03-22 12:35:00,32.25,32.25,32.2,32.2,7600.0,27.3156,27.3156,27.2732,27.2732,7600.0
2011-03-22 12:40:00,32.2,32.26,32.18,32.26,32400.0,27.2732,27.324,27.2563,27.324,32400.0
2011-03-22 12:45:00,32.25,32.29,32.24,32.29,31600.0,27.3156,27.3495,27.3071,27.3495,31600.0
2011-03-22 12:50:00,32.29,32.29,32.24,32.25,15800.0,27.3495,27.3495,27.3071,27.3156,15800.0
2011-03-22 12:55:00,32.25,32.28,32.24,32.28,12300.0,27.3156,27.341,27.3071,27.341,12300.0
2011-03-22 13:00:00,32.27,32.27,32.21,32.21,17800.0,27.3325,27.3325,27.2817,27.2817,17800.0
2011-03-22 13:05:00,32.21,32.21,32.19,32.2,10300.0,27.2817,27.2817,27.2648,27.2732,10300.0
2011-03-22 13:10:00,32.2,32.21,32.14,32.2,25100.0,27.2732,27.2817,27.2224,27.2732,25100.0
2011-03-22 13:15:00,32.2,32.22,32.13,32.16,27100.0,27.2732,27.2902,27.2139,27.2393,27100.0
2011-03-22 13:20:00,32.16,32.16,32.12,32.15,11100.0,27.2393,27.2393,27.2055,27.2309,11100.0
2011-03-22 13:25:00,32.14,32.17,32.13,32.16,10700.0,27.2224,27.2478,27.2139,27.2393,10700.0
2011-03-22 13:30:00,32.16,32.17,32.12,32.12,11900.0,27.2393,27.2478,27.2055,27.2055,11900.0
2011-03-22 13:35:00,32.12,32.15,32.1,32.12,16500.0,27.2055,27.2309,27.1885,27.2055,16500.0
2011-03-22 13:40:00,32.12,32.16,32.08,32.16,20500.0,27.2055,27.2393,27.1716,27.2393,20500.0
2011-03-22 13:45:00,32.17,32.2,32.13,32.15,16200.0,27.2478,27.2732,27.2139,27.2309,16200.0
2011-03-22 13:50:00,32.14,32.2,32.14,32.2,12500.0,27.2224,27.2732,27.2224,27.2732,12500.0
2011-03-22 13:55:00,32.2,32.22,32.19,32.2,12000.0,27.2732,27.2902,27.2648,27.2732,12000.0
2011-03-22 14:00:00,32.2,32.23,32.2,32.23,10700.0,27.2732,27.2986,27.2732,27.2986,10700.0
2011-03-22 14:05:00,32.23,32.23,32.14,32.17,20400.0,27.2986,27.2986,27.2224,27.2478,20400.0
2011-03-22 14:10:00,32.16,32.22,32.16,32.22,33200.0,27.2393,27.2902,27.2393,27.2902,33200.0
2011-03-22 14:15:00,32.22,32.25,32.2,32.21,17400.0,27.2902,27.3156,27.2732,27.2817,17400.0
2011-03-22 14:20:00,32.21,32.24,32.19,32.24,18400.0,27.2817,27.3071,27.2648,27.3071,18400.0
2011-03-22 14:25:00,32.24,32.25,32.2,32.21,16000.0,27.3071,27.3156,27.2732,27.2817,16000.0
2011-03-22 14:30:00,32.22,32.27,32.22,32.26,18500.0,27.2902,27.3325,27.2902,27.324,18500.0
2011-03-22 14:35:00,32.27,32.27,32.26,32.27,4900.0,27.3325,27.3325,27.324,27.3325,4900.0
2011-03-22 14:40:00,32.27,32.28,32.26,32.28,7100.0,27.3325,27.341,27.324,27.341,7100.0
2011-03-22 14:45:00,32.28,32.29,32.26,32.27,15800.0,27.341,27.3495,27.324,27.3325,15800.0
2011-03-22 14:50:00,32.27,32.29,32.26,32.28,19400.0,27.3325,27.3495,27.324,27.341,19400.0
2011-03-22 14:55:00,32.28,32.31,32.27,32.27,57700.0,27.341,27.3664,27.3325,27.3325,57700.0
2011-03-22 15:00:00,32.27,32.28,32.24,32.25,22300.0,27.3325,27.341,27.3071,27.3156,22300.0
2011-03-22 15:05:00,32.25,32.27,32.25,32.27,18200.0,27.3156,27.3325,27.3156,27.3325,18200.0
2011-03-22 15:10:00,32.27,32.3,32.26,32.28,30100.0,27.3325,27.3579,27.324,27.341,30100.0
2011-03-22 15:15:00,32.28,32.28,32.22,32.23,17000.0,27.341,27.341,27.2902,27.2986,17000.0
2011-03-22 15:20:00,32.22,32.23,32.19,32.19,13300.0,27.2902,27.2986,27.2648,27.2648,13300.0
2011-03-22 15:25:00,32.19,32.27,32.19,32.27,75600.0,27.2648,27.3325,27.2648,27.3325,75600.0
2011-03-22 15:30:00,32.27,32.27,32.2,32.23,37400.0,27.3325,27.3325,27.2732,27.2986,37400.0
2011-03-22 15:35:00,32.23,32.25,32.17,32.17,37300.0,27.2986,27.3156,27.2478,27.2478,37300.0
2011-03-22 15:40:00,32.17,32.27,32.17,32.23,107100.0,27.2478,27.3325,27.2478,27.2986,107100.0
2011-03-22 15:45:00,32.23,32.23,32.18,32.18,47200.0,27.2986,27.2986,27.2563,27.2563,47200.0
2011-03-22 15:50:00,32.18,32.2,32.16,32.16,45300.0,27.2563,27.2732,27.2393,27.2393,45300.0
2011-03-22 15:55:00,32.16,32.21,32.16,32.17,100800.0,27.2393,27.2817,27.2393,27.2478,100800.0
2011-03-23 09:30:00,32.06,32.24,32.06,32.22,36300.0,27.1546,27.3071,27.1546,27.2902,36300.0
2011-03-23 09:35:00,32.23,32.23,32.15,32.18,36000.0,27.2986,27.2986,27.2309,27.2563,36000.0
2011-03-23 09:40:00,32.18,32.2,32.14,32.2,43600.0,27.2563,27.2732,27.2224,27.2732,43600.0
2011-03-23 09:45:00,32.2,32.23,32.15,32.18,38400.0,27.2732,27.2986,27.2309,27.2563,38400.0
2011-03-23 09:50:00,32.19,32.19,32.1,32.11,21500.0,27.2648,27.2648,27.1885,27.197,21500.0
2011-03-23 09:55:00,32.11,32.18,32.1,32.1,14000.0,27.197,27.2563,27.1885,27.1885,14000.0
2011-03-23 10:00:00,32.1,32.1,31.99,32.05,24800.0,27.1885,27.1885,27.0954,27.1462,24800.0
2011-03-23 10:05:00,32.05,32.11,32.04,32.08,11600.0,27.1462,27.197,27.1377,27.1716,11600.0
2011-03-23 10:10:00,32.08,32.14,32.04,32.14,22800.0,27.1716,27.2224,27.1377,27.2224,22800.0
2011-03-23 10:15:00,32.13,32.17,32.1,32.1,39100.0,27.2139,27.2478,27.1885,27.1885,39100.0
2011-03-23 10:20:00,32.1,32.15,32.1,32.13,13400.0,27.1885,27.2309,27.1885,27.2139,13400.0
2011-03-23 10:25:00,32.14,32.17,32.09,32.17,20200.0,27.2224,27.2478,27.1801,27.2478,20200.0
2011-03-23 10:30:00,32.17,32.21,32.17,32.2,30700.0,27.2478,27.2817,27.2478,27.2732,30700.0
2011-03-23 10:35:00,32.2,32.21,32.15,32.2,20600.0,27.2732,27.2817,27.2309,27.2732,20600.0
2011-03-23 10:40:00,32.2,32.2,32.16,32.17,14400.0,27.2732,27.2732,27.2393,27.2478,14400.0
2011-03-23 10:45:00,32.17,32.19,32.12,32.16,35900.0,27.2478,27.2648,27.2055,27.2393,35900.0
2011-03-23 10:50:00,32.15,32.19,32.15,32.18,19000.0,27.2309,27.2648,27.2309,27.2563,19000.0
2011-03-23 10:55:00,32.19,32.19,32.18,32.19,25200.0,27.2648,27.2648,27.2563,27.2648,25200.0
2011-03-23 11:00:00,32.19,32.25,32.18,32.25,35100.0,27.2648,27.3156,27.2563,27.3156,35100.0
2011-03-23 11:05:00,32.24,32.27,32.19,32.2,43600.0,27.3071,27.3325,27.2648,27.2732,43600.0
2011-03-23 11:10:00,32.2,32.28,32.19,32.28,38700.0,27.2732,27.341,27.2648,27.341,38700.0
2011-03-23 11:15:00,32.29,32.31,32.27,32.28,38300.0,27.3495,27.3664,27.3325,27.341,38300.0
2011-03-23 11:20:00,32.27,32.28,32.23,32.23,26700.0,27.3325,27.341,27.2986,27.2986,26700.0
2011-03-23 11:25:00,32.23,32.28,32.2,32.2,88300.0,27.2986,27.341,27.2732,27.2732,88300.0
2011-03-23 11:30:00,32.2,32.26,32.2,32.23,52000.0,27.2732,27.324,27.2732,27.2986,52000.0
2011-03-23 11:35:00,32.23,32.24,32.22,32.22,16600.0,27.2986,27.3071,27.2902,27.2902,16600.0
2011-03-23 11:40:00,32.23,32.23,32.17,32.2,20500.0,27.2986,27.2986,27.2478,27.2732,20500.0
2011-03-23 11:45:00,32.2,32.21,32.15,32.15,26400.0,27.2732,27.2817,27.2309,27.2309,26400.0
2011-03-23 11:50:00,32.16,32.2,32.16,32.2,14700.0,27.2393,27.2732,27.2393,27.2732,14700.0
2011-03-23 11:55:00,32.2,32.2,32.16,32.17,34900.0,27.2732,27.2732,27.2393,27.2478,34900.0
2011-03-23 12:00:00,32.18,32.2,32.18,32.2,9600.0,27.2563,27.2732,27.2563,27.2732,9600.0
2011-03-23 12:05:00,32.2,32.2,32.19,32.2,13400.0,27.2732,27.2732,27.2648,27.2732,13400.0
2011-03-23 12:10:00,32.2,32.21,32.19,32.21,15700.0,27.2732,27.2817,27.2648,27.2817,15700.0
2011-03-23 12:15:00,32.22,32.22,32.18,32.19,19900.0,27.2902,27.2902,27.2563,27.2648,19900.0
2011-03-23 12:20:00,32.19,32.23,32.19,32.22,23100.0,27.2648,27.2986,27.2648,27.2902,23100.0
2011-03-23 12:25:00,32.22,32.26,32.2,32.25,18000.0,27.2902,27.324,27.2732,27.3156,18000.0
2011-03-23 12:30:00,32.26,32.3,32.26,32.26,21100.0,27.324,27.3579,27.324,27.324,21100.0
2011-03-23 12:35:00,32.25,32.26,32.19,32.21,21600.0,27.3156,27.324,27.2648,27.2817,21600.0
2011-03-23 12:40:00,32.22,32.26,32.22,32.24,5000.0,27.2902,27.324,27.2902,27.3071,5000.0
2011-03-23 12:45:00,32.24,32.24,32.19,32.2,13500.0,27.3071,27.3071,27.2648,27.2732,13500.0
2011-03-23 12:50:00,32.21,32.21,32.18,32.18,7200.0,27.2817,27.2817,27.2563,27.2563,7200.0
2011-03-23 12:55:00,32.18,32.22,32.18,32.2,9200.0,27.2563,27.2902,27.2563,27.2732,9200.0
2011-03-23 13:00:00,32.2,32.2,32.17,32.17,12500.0,27.2732,27.2732,27.2478,27.2478,12500.0
2011-03-23 13:05:00,32.16,32.19,32.16,32.19,27700.0,27.2393,27.2648,27.2393,27.2648,27700.0
2011-03-23 13:10:00,32.18,32.19,32.18,32.19,15900.0,27.2563,27.2648,27.2563,27.2648,15900.0
2011-03-23 13:15:00,32.18,32.19,32.18,32.18,31100.0,27.2563,27.2648,27.2563,27.2563,31100.0
2011-03-23 13:20:00,32.19,32.2,32.18,32.2,14300.0,27.2648,27.2732,27.2563,27.2732,14300.0
2011-03-23 13:25:00,32.19,32.2,32.18,32.2,3700.0,27.2648,27.2732,27.2563,27.2732,3700.0
2011-03-23 13:30:00,32.2,32.2,32.18,32.2,33400.0,27.2732,27.2732,27.2563,27.2732,33400.0
2011-03-23 13:35:00,32.2,32.2,32.18,32.19,11200.0,27.2732,27.2732,27.2563,27.2648,11200.0
2011-03-23 13:40:00,32.19,32.2,32.18,32.19,16500.0,27.2648,27.2732,27.2563,27.2648,16500.0
2011-03-23 13:45:00,32.19,32.2,32.18,32.19,8800.0,27.2648,27.2732,27.2563,27.2648,8800.0
2011-03-23 13:50:00,32.2,32.22,32.19,32.2,30900.0,27.2732,27.2902,27.2648,27.2732,30900.0
2011-03-23 13:55:00,32.19,32.21,32.19,32.2,11700.0,27.2648,27.2817,27.2648,27.2732,11700.0
2011-03-23 14:00:00,32.2,32.2,32.16,32.18,18200.0,27.2732,27.2732,27.2393,27.2563,18200.0
2011-03-23 14:05:00,32.18,32.19,32.17,32.18,13800.0,27.2563,27.2648,27.2478,27.2563,13800.0
2011-03-23 14:10:00,32.18,32.19,32.17,32.17,10000.0,27.2563,27.2648,27.2478,27.2478,10000.0
2011-03-23 14:15:00,32.18,32.27,32.18,32.27,7400.0,27.2563,27.3325,27.2563,27.3325,7400.0
2011-03-23 14:20:00,32.26,32.27,32.22,32.25,65600.0,27.324,27.3325,27.2902,27.3156,65600.0
2011-03-23 14:25:00,32.25,32.27,32.25,32.26,25700.0,27.3156,27.3325,27.3156,27.324,25700.0
2011-03-23 14:30:00,32.26,32.29,32.24,32.29,42000.0,27.324,27.3495,27.3071,27.3495,42000.0
2011-03-23 14:35:00,32.29,32.29,32.27,32.29,33800.0,27.3495,27.3495,27.3325,27.3495,33800.0
2011-03-23 14:40:00,32.29,32.32,32.29,32.32,40500.0,27.3495,27.3749,27.3495,27.3749,40500.0
2011-03-23 14:45:00,32.32,32.37,32.32,32.34,29600.0,27.3749,27.4172,27.3749,27.3918,29600.0
2011-03-23 14:50:00,32.34,32.36,32.33,32.36,53700.0,27.3918,27.4087,27.3833,27.4087,53700.0
2011-03-23 14:55:00,32.36,32.38,32.34,32.36,17000.0,27.4087,27.4257,27.3918,27.4087,17000.0
2011-03-23 15:00:00,32.36,32.39,32.34,32.39,15500.0,27.4087,27.4342,27.3918,27.4342,15500.0
2011-03-23 15:05:00,32.39,32.42,32.38,32.42,33000.0,27.4342,27.4596,27.4257,27.4596,33000.0
2011-03-23 15:10:00,32.42,32.51,32.41,32.5,32700.0,27.4596,27.5358,27.4511,27.5273,32700.0
2011-03-23 15:15:00,32.5,32.57,32.5,32.55,47600.0,27.5273,27.5866,27.5273,27.5697,47600.0
2011-03-23 15:20:00,32.55,32.6,32.52,32.6,29800.0,27.5697,27.612,27.5443,27.612,29800.0
2011-03-23 15:25:00,32.61,32.61,32.56,32.56,39600.0,27.6205,27.6205,27.5781,27.5781,39600.0
2011-03-23 15:30:00,32.56,32.58,32.55,32.57,20500.0,27.5781,27.5951,27.5697,27.5866,20500.0
2011-03-23 15:35:00,32.57,32.62,32.57,32.62,34300.0,27.5866,27.629,27.5866,27.629,34300.0
2011-03-23 15:40:00,32.62,32.69,32.61,32.68,77600.0,27.629,27.6883,27.6205,27.6798,77600.0
2011-03-23 15:45:00,32.68,32.7,32.65,32.69,145200.0,27.6798,27.6967,27.6544,27.6883,145200.0
2011-03-23 15:50:00,32.69,32.81,32.68,32.79,182600.0,27.6883,27.7899,27.6798,27.773,182600.0
2011-03-23 15:55:00,32.78,32.79,32.74,32.74,239300.0,27.7645,27.773,27.7306,27.7306,239300.0
2011-03-24 09:30:00,33.0,33.13,32.89,32.89,25400.0,27.9508,28.0609,27.8577,27.8577,25400.0
2011-03-24 09:35:00,32.91,33.01,32.8,32.82,25700.0,27.8746,27.9593,27.7814,27.7984,25700.0
2011-03-24 09:40:00,32.82,32.9,32.77,32.77,30000.0,27.7984,27.8661,27.756,27.756,30000.0
2011-03-24 09:45:00,32.78,32.8,32.69,32.73,24100.0,27.7645,27.7814,27.6883,27.7221,24100.0
2011-03-24 09:50:00,32.73,32.81,32.72,32.76,10900.0,27.7221,27.7899,27.7137,27.7475,10900.0
2011-03-24 09:55:00,32.76,32.81,32.72,32.76,19700.0,27.7475,27.7899,27.7137,27.7475,19700.0
2011-03-24 10:00:00,32.75,32.76,32.7,32.75,21400.0,27.7391,27.7475,27.6967,27.7391,21400.0
2011-03-24 10:05:00,32.74,32.78,32.72,32.73,16100.0,27.7306,27.7645,27.7137,27.7221,16100.0
2011-03-24 10:10:00,32.72,32.73,32.67,32.69,27700.0,27.7137,27.7221,27.6713,27.6883,27700.0
2011-03-24 10:15:00,32.7,32.7,32.68,32.68,7600.0,27.6967,27.6967,27.6798,27.6798,7600.0
2011-03-24 10:20:00,32.68,32.7,32.68,32.7,11900.0,27.6798,27.6967,27.6798,27.6967,11900.0
2011-03-24 10:25:00,32.7,32.71,32.66,32.69,13500.0,27.6967,27.7052,27.6628,27.6883,13500.0
2011-03-24 10:30:00,32.68,32.7,32.68,32.69,6900.0,27.6798,27.6967,27.6798,27.6883,6900.0
2011-03-24 10:35:00,32.7,32.71,32.67,32.67,13900.0,27.6967,27.7052,27.6713,27.6713,13900.0
2011-03-24 10:40:00,32.68,32.68,32.63,32.64,7100.0,27.6798,27.6798,27.6374,27.6459,7100.0
2011-03-24 10:45:00,32.64,32.64,32.6,32.62,8800.0,27.6459,27.6459,27.612,27.629,8800.0
2011-03-24 10:50:00,32.63,32.71,32.63,32.7,20900.0,27.6374,27.7052,27.6374,27.6967,20900.0
2011-03-24 10:55:00,32.71,32.76,32.69,32.75,32400.0,27.7052,27.7475,27.6883,27.7391,32400.0
2011-03-24 11:00:00,32.75,32.78,32.73,32.78,41200.0,27.7391,27.7645,27.7221,27.7645,41200.0
2011-03-24 11:05:00,32.78,32.79,32.68,32.68,54800.0,27.7645,27.773,27.6798,27.6798,54800.0
2011-03-24 11:10:00,32.68,32.76,32.68,32.74,15400.0,27.6798,27.7475,27.6798,27.7306,15400.0
2011-03-24 11:15:00,32.74,32.79,32.74,32.76,16200.0,27.7306,27.773,27.7306,27.7475,16200.0
2011-03-24 11:20:00,32.75,32.78,32.74,32.78,19700.0,27.7391,27.7645,27.7306,27.7645,19700.0
2011-03-24 11:25:00,32.79,32.79,32.73,32.74,8500.0,27.773,27.773,27.7221,27.7306,8500.0
2011-03-24 11:30:00,32.74,32.75,32.73,32.73,3600.0,27.7306,27.7391,27.7221,27.7221,3600.0
2011-03-24 11:35:00,32.72,32.74,32.7,32.73,6700.0,27.7137,27.7306,27.6967,27.7221,6700.0
2011-03-24 11:40:00,32.73,32.74,32.7,32.7,7400.0,27.7221,27.7306,27.6967,27.6967,7400.0
2011-03-24 11:45:00,32.7,32.71,32.66,32.67,13700.0,27.6967,27.7052,27.6628,27.6713,13700.0
2011-03-24 11:50:00,32.66,32.7,32.65,32.68,20600.0,27.6628,27.6967,27.6544,27.6798,20600.0
2011-03-24 11:55:00,32.69,32.7,32.66,32.7,12500.0,27.6883,27.6967,27.6628,27.6967,12500.0
2011-03-24 12:00:00,32.7,32.71,32.68,32.7,18300.0,27.6967,27.7052,27.6798,27.6967,18300.0
2011-03-24 12:05:00,32.7,32.71,32.68,32.69,12000.0,27.6967,27.7052,27.6798,27.6883,12000.0
2011-03-24 12:10:00,32.69,32.7,32.69,32.69,6500.0,27.6883,27.6967,27.6883,27.6883,6500.0
2011-03-24 12:15:00,32.69,32.71,32.68,32.69,25500.0,27.6883,27.7052,27.6798,27.6883,25500.0
2011-03-24 12:20:00,32.7,32.7,32.6,32.6,44900.0,27.6967,27.6967,27.612,27.612,44900.0
2011-03-24 12:25:00,32.6,32.64,32.57,32.63,32600.0,27.612,27.6459,27.5866,27.6374,32600.0
2011-03-24 12:30:00,32.62,32.62,32.57,32.58,6400.0,27.629,27.629,27.5866,27.5951,6400.0
2011-03-24 12:35:00,32.58,32.61,32.57,32.6,8400.0,27.5951,27.6205,27.5866,27.612,8400.0
2011-03-24 12:40:00,32.6,32.6,32.57,32.59,6000.0,27.612,27.612,27.5866,27.6036,6000.0
2011-03-24 12:45:00,32.59,32.6,32.59,32.6,2700.0,27.6036,27.612,27.6036,27.612,2700.0
2011-03-24 12:50:00,32.59,32.59,32.53,32.55,23400.0,27.6036,27.6036,27.5527,27.5697,23400.0
2011-03-24 12:55:00,32.55,32.55,32.49,32.53,8700.0,27.5697,27.5697,27.5189,27.5527,8700.0
2011-03-24 13:00:00,32.55,32.55,32.52,32.53,7200.0,27.5697,27.5697,27.5443,27.5527,7200.0
2011-03-24 13:05:00,32.53,32.53,32.52,32.52,4700.0,27.5527,27.5527,27.5443,27.5443,4700.0
2011-03-24 13:10:00,32.52,32.57,32.52,32.56,5600.0,27.5443,27.5866,27.5443,27.5781,5600.0
2011-03-24 13:15:00,32.56,32.61,32.56,32.6,9900.0,27.5781,27.6205,27.5781,27.612,9900.0
2011-03-24 13:20:00,32.59,32.6,32.59,32.59,2300.0,27.6036,27.612,27.6036,27.6036,2300.0
2011-03-24 13:25:00,32.59,32.59,32.56,32.58,8100.0,27.6036,27.6036,27.5781,27.5951,8100.0
2011-03-24 13:30:00,32.58,32.6,32.56,32.6,8200.0,27.5951,27.612,27.5781,27.612,8200.0
2011-03-24 13:35:00,32.6,32.6,32.59,32.6,1400.0,27.612,27.612,27.6036,27.612,1400.0
2011-03-24 13:40:00,32.59,32.63,32.59,32.62,6900.0,27.6036,27.6374,27.6036,27.629,6900.0
2011-03-24 13:45:00,32.61,32.62,32.54,32.54,26000.0,27.6205,27.629,27.5612,27.5612,26000.0
2011-03-24 13:50:00,32.54,32.54,32.5,32.53,12400.0,27.5612,27.5612,27.5273,27.5527,12400.0
2011-03-24 13:55:00,32.52,32.56,32.52,32.55,8400.0,27.5443,27.5781,27.5443,27.5697,8400.0
2011-03-24 14:00:00,32.56,32.61,32.55,32.61,7200.0,27.5781,27.6205,27.5697,27.6205,7200.0
2011-03-24 14:05:00,32.61,32.63,32.58,32.63,10000.0,27.6205,27.6374,27.5951,27.6374,10000.0
2011-03-24 14:10:00,32.63,32.65,32.62,32.64,8400.0,27.6374,27.6544,27.629,27.6459,8400.0
2011-03-24 14:15:00,32.63,32.63,32.6,32.62,14500.0,27.6374,27.6374,27.612,27.629,14500.0
2011-03-24 14:20:00,32.63,32.65,32.62,32.65,7000.0,27.6374,27.6544,27.629,27.6544,7000.0
2011-03-24 14:25:00,32.65,32.65,32.62,32.65,12600.0,27.6544,27.6544,27.629,27.6544,12600.0
2011-03-24 14:30:00,32.64,32.67,32.63,32.66,16700.0,27.6459,27.6713,27.6374,27.6628,16700.0
2011-03-24 14:35:00,32.66,32.69,32.64,32.64,13800.0,27.6628,27.6883,27.6459,27.6459,13800.0
2011-03-24 14:40:00,32.63,32.65,32.63,32.65,8000.0,27.6374,27.6544,27.6374,27.6544,8000.0
2011-03-24 14:45:00,32.64,32.65,32.63,32.63,8700.0,27.6459,27.6544,27.6374,27.6374,8700.0
2011-03-24 14:50:00,32.62,32.67,32.62,32.64,17500.0,27.629,27.6713,27.629,27.6459,17500.0
2011-03-24 14:55:00,32.64,32.68,32.64,32.67,37800.0,27.6459,27.6798,27.6459,27.6713,37800.0
2011-03-24 15:00:00,32.67,32.69,32.66,32.67,18900.0,27.6713,27.6883,27.6628,27.6713,18900.0
2011-03-24 15:05:00,32.66,32.69,32.66,32.69,10500.0,27.6628,27.6883,27.6628,27.6883,10500.0
2011-03-24 15:10:00,32.7,32.7,32.67,32.7,17600.0,27.6967,27.6967,27.6713,27.6967,17600.0
2011-03-24 15:15:00,32.7,32.75,32.69,32.71,64700.0,27.6967,27.7391,27.6883,27.7052,64700.0
2011-03-24 15:20:00,32.71,32.71,32.68,32.7,17000.0,27.7052,27.7052,27.6798,27.6967,17000.0
2011-03-24 15:25:00,32.7,32.72,32.69,32.72,30400.0,27.6967,27.7137,27.6883,27.7137,30400.0
2011-03-24 15:30:00,32.72,32.72,32.69,32.7,18700.0,27.7137,27.7137,27.6883,27.6967,18700.0
2011-03-24 15:35:00,32.69,32.7,32.67,32.68,21300.0,27.6883,27.6967,27.6713,27.6798,21300.0
2011-03-24 15:40:00,32.67,32.7,32.65,32.7,30300.0,27.6713,27.6967,27.6544,27.6967,30300.0
2011-03-24 15:45:00,32.69,32.69,32.65,32.67,40800.0,27.6883,27.6883,27.6544,27.6713,40800.0
2011-03-24 15:50:00,32.67,32.67,32.64,32.64,26300.0,27.6713,27.6713,27.6459,27.6459,26300.0
2011-03-24 15:55:00,32.64,32.65,32.6,32.64,141300.0,27.6459,27.6544,27.612,27.6459,141300.0
2011-03-25 09:30:00,32.75,32.76,32.62,32.62,38100.0,27.7391,27.7475,27.629,27.629,38100.0
2011-03-25 09:35:00,32.62,32.66,32.57,32.66,31200.0,27.629,27.6628,27.5866,27.6628,31200.0
2011-03-25 09:40:00,32.66,32.66,32.59,32.66,16700.0,27.6628,27.6628,27.6036,27.6628,16700.0
2011-03-25 09:45:00,32.66,32.67,32.62,32.65,12600.0,27.6628,27.6713,27.629,27.6544,12600.0
2011-03-25 09:50:00,32.66,32.66,32.63,32.66,18900.0,27.6628,27.6628,27.6374,27.6628,18900.0
2011-03-25 09:55:00,32.65,32.66,32.56,32.57,19100.0,27.6544,27.6628,27.5781,27.5866,19100.0
2011-03-25 10:00:00,32.57,32.6,32.54,32.56,16300.0,27.5866,27.612,27.5612,27.5781,16300.0
2011-03-25 10:05:00,32.56,32.6,32.53,32.59,23200.0,27.5781,27.612,27.5527,27.6036,23200.0
2011-03-25 10:10:00,32.59,32.59,32.5,32.53,12400.0,27.6036,27.6036,27.5273,27.5527,12400.0
2011-03-25 10:15:00,32.53,32.53,32.45,32.46,22200.0,27.5527,27.5527,27.485,27.4934,22200.0
2011-03-25 10:20:00,32.45,32.57,32.45,32.57,15900.0,27.485,27.5866,27.485,27.5866,15900.0
2011-03-25 10:25:00,32.57,32.6,32.55,32.6,23300.0,27.5866,27.612,27.5697,27.612,23300.0
2011-03-25 10:30:00,32.59,32.66,32.58,32.66,17900.0,27.6036,27.6628,27.5951,27.6628,17900.0
2011-03-25 10:35:00,32.66,32.7,32.66,32.68,16100.0,27.6628,27.6967,27.6628,27.6798,16100.0
2011-03-25 10:40:00,32.69,32.75,32.69,32.74,12700.0,27.6883,27.7391,27.6883,27.7306,12700.0
2011-03-25 10:45:00,32.75,32.75,32.74,32.75,7600.0,27.7391,27.7391,27.7306,27.7391,7600.0
2011-03-25 10:50:00,32.75,32.8,32.72,32.79,17700.0,27.7391,27.7814,27.7137,27.773,17700.0
2011-03-25 10:55:00,32.79,32.8,32.78,32.8,20000.0,27.773,27.7814,27.7645,27.7814,20000.0
2011-03-25 11:00:00,32.8,32.8,32.78,32.8,28400.0,27.7814,27.7814,27.7645,27.7814,28400.0
2011-03-25 11:05:00,32.79,32.8,32.78,32.8,11900.0,27.773,27.7814,27.7645,27.7814,11900.0
2011-03-25 11:10:00,32.79,32.79,32.75,32.76,6900.0,27.773,27.773,27.7391,27.7475,6900.0
2011-03-25 11:15:00,32.75,32.79,32.74,32.79,43100.0,27.7391,27.773,27.7306,27.773,43100.0
2011-03-25 11:20:00,32.79,32.79,32.76,32.78,13600.0,27.773,27.773,27.7475,27.7645,13600.0
2011-03-25 11:25:00,32.77,32.77,32.73,32.75,35900.0,27.756,27.756,27.7221,27.7391,35900.0
2011-03-25 11:30:00,32.76,32.76,32.74,32.75,20100.0,27.7475,27.7475,27.7306,27.7391,20100.0
2011-03-25 11:35:00,32.75,32.75,32.71,32.73,34600.0,27.7391,27.7391,27.7052,27.7221,34600.0
2011-03-25 11:40:00,32.72,32.73,32.7,32.71,7800.0,27.7137,27.7221,27.6967,27.7052,7800.0
2011-03-25 11:45:00,32.71,32.73,32.69,32.7,42100.0,27.7052,27.7221,27.6883,27.6967,42100.0
2011-03-25 11:50:00,32.7,32.71,32.67,32.71,18500.0,27.6967,27.7052,27.6713,27.7052,18500.0
2011-03-25 11:55:00,32.72,32.72,32.7,32.7,4000.0,27.7137,27.7137,27.6967,27.6967,4000.0
2011-03-25 12:00:00,32.72,32.77,32.7,32.75,41500.0,27.7137,27.756,27.6967,27.7391,41500.0
2011-03-25 12:05:00,32.74,32.77,32.74,32.76,25500.0,27.7306,27.756,27.7306,27.7475,25500.0
2011-03-25 12:10:00,32.77,32.77,32.73,32.75,12700.0,27.756,27.756,27.7221,27.7391,12700.0
2011-03-25 12:15:00,32.75,32.76,32.73,32.75,12400.0,27.7391,27.7475,27.7221,27.7391,12400.0
2011-03-25 12:20:00,32.75,32.78,32.73,32.78,56000.0,27.7391,27.7645,27.7221,27.7645,56000.0
2011-03-25 12:25:00,32.77,32.78,32.76,32.76,46500.0,27.756,27.7645,27.7475,27.7475,46500.0
2011-03-25 12:30:00,32.77,32.77,32.74,32.75,19900.0,27.756,27.756,27.7306,27.7391,19900.0
2011-03-25 12:35:00,32.75,32.75,32.72,32.73,24300.0,27.7391,27.7391,27.7137,27.7221,24300.0
2011-03-25 12:40:00,32.72,32.75,32.72,32.75,55400.0,27.7137,27.7391,27.7137,27.7391,55400.0
2011-03-25 12:45:00,32.75,32.82,32.75,32.8,34600.0,27.7391,27.7984,27.7391,27.7814,34600.0
2011-03-25 12:50:00,32.79,32.8,32.77,32.78,39800.0,27.773,27.7814,27.756,27.7645,39800.0
2011-03-25 12:55:00,32.77,32.8,32.75,32.79,92600.0,27.756,27.7814,27.7391,27.773,92600.0
2011-03-25 13:00:00,32.79,32.81,32.78,32.81,30300.0,27.773,27.7899,27.7645,27.7899,30300.0
2011-03-25 13:05:00,32.8,32.83,32.79,32.8,55300.0,27.7814,27.8068,27.773,27.7814,55300.0
2011-03-25 13:10:00,32.8,32.81,32.78,32.79,28000.0,27.7814,27.7899,27.7645,27.773,28000.0
2011-03-25 13:15:00,32.79,32.8,32.78,32.78,8000.0,27.773,27.7814,27.7645,27.7645,8000.0
2011-03-25 13:20:00,32.79,32.8,32.76,32.79,29600.0,27.773,27.7814,27.7475,27.773,29600.0
2011-03-25 13:25:00,32.79,32.84,32.79,32.84,63000.0,27.773,27.8153,27.773,27.8153,63000.0
2011-03-25 13:30:00,32.84,32.85,32.81,32.85,112800.0,27.8153,27.8238,27.7899,27.8238,112800.0
2011-03-25 13:35:00,32.84,32.85,32.84,32.85,21500.0,27.8153,27.8238,27.8153,27.8238,21500.0
2011-03-25 13:40:00,32.85,32.86,32.84,32.86,4900.0,27.8238,27.8322,27.8153,27.8322,4900.0
2011-03-25 13:45:00,32.86,32.89,32.86,32.89,19800.0,27.8322,27.8577,27.8322,27.8577,19800.0
2011-03-25 13:50:00,32.89,32.94,32.89,32.94,78400.0,27.8577,27.9,27.8577,27.9,78400.0
2011-03-25 13:55:00,32.94,32.98,32.94,32.97,45600.0,27.9,27.9339,27.9,27.9254,45600.0
2011-03-25 14:00:00,32.97,33.06,32.97,33.06,132200.0,27.9254,28.0016,27.9254,28.0016,132200.0
2011-03-25 14:05:00,33.06,33.11,33.04,33.07,142900.0,28.0016,28.044,27.9847,28.0101,142900.0
2011-03-25 14:10:00,33.07,33.08,33.06,33.07,27600.0,28.0101,28.0186,28.0016,28.0101,27600.0
2011-03-25 14:15:00,33.08,33.09,33.0,33.0,29600.0,28.0186,28.0271,27.9508,27.9508,29600.0
2011-03-25 14:20:00,33.0,33.04,33.0,33.04,8600.0,27.9508,27.9847,27.9508,27.9847,8600.0
2011-03-25 14:25:00,33.03,33.05,33.03,33.05,14900.0,27.9762,27.9932,27.9762,27.9932,14900.0
2011-03-25 14:30:00,33.05,33.05,33.04,33.05,14900.0,27.9932,27.9932,27.9847,27.9932,14900.0
2011-03-25 14:35:00,33.05,33.05,33.0,33.02,34600.0,27.9932,27.9932,27.9508,27.9678,34600.0
2011-03-25 14:40:00,33.02,33.06,32.99,33.05,25300.0,27.9678,28.0016,27.9424,27.9932,25300.0
2011-03-25 14:45:00,33.05,33.07,33.05,33.07,10300.0,27.9932,28.0101,27.9932,28.0101,10300.0
2011-03-25 14:50:00,33.07,33.09,33.06,33.09,30600.0,28.0101,28.0271,28.0016,28.0271,30600.0
2011-03-25 14:55:00,33.1,33.14,33.06,33.13,64500.0,28.0355,28.0694,28.0016,28.0609,64500.0
2011-03-25 15:00:00,33.12,33.14,33.1,33.13,35900.0,28.0525,28.0694,28.0355,28.0609,35900.0
2011-03-25 15:05:00,33.13,33.14,33.1,33.12,22200.0,28.0609,28.0694,28.0355,28.0525,22200.0
2011-03-25 15:10:00,33.11,33.18,33.1,33.16,17700.0,28.044,28.1033,28.0355,28.0863,17700.0
2011-03-25 15:15:00,33.16,33.16,33.13,33.14,24900.0,28.0863,28.0863,28.0609,28.0694,24900.0
2011-03-25 15:20:00,33.14,33.14,33.06,33.06,61100.0,28.0694,28.0694,28.0016,28.0016,61100.0
2011-03-25 15:25:00,33.07,33.12,33.07,33.09,64600.0,28.0101,28.0525,28.0101,28.0271,64600.0
2011-03-25 15:30:00,33.1,33.13,33.09,33.13,14300.0,28.0355,28.0609,28.0271,28.0609,14300.0
2011-03-25 15:35:00,33.13,33.15,33.09,33.12,96700.0,28.0609,28.0779,28.0271,28.0525,96700.0
2011-03-25 15:40:00,33.12,33.15,33.12,33.14,17600.0,28.0525,28.0779,28.0525,28.0694,17600.0
2011-03-25 15:45:00,33.13,33.14,33.06,33.07,26900.0,28.0609,28.0694,28.0016,28.0101,26900.0
2011-03-25 15:50:00,33.06,33.06,33.01,33.02,36000.0,28.0016,28.0016,27.9593,27.9678,36000.0
2011-03-25 15:55:00,33.02,33.03,33.02,33.02,45600.0,27.9678,27.9762,27.9678,27.9678,45600.0
2011-03-28 09:30:00,32.99,33.09,32.99,33.04,34700.0,27.9424,28.0271,27.9424,27.9847,34700.0
2011-03-28 09:35:00,33.05,33.13,33.03,33.13,15100.0,27.9932,28.0609,27.9762,28.0609,15100.0
2011-03-28 09:40:00,33.14,33.15,32.93,33.01,22500.0,28.0694,28.0779,27.8915,27.9593,22500.0
2011-03-28 09:45:00,33.0,33.05,33.0,33.01,11100.0,27.9508,27.9932,27.9508,27.9593,11100.0
2011-03-28 09:50:00,33.01,33.03,33.0,33.02,9800.0,27.9593,27.9762,27.9508,27.9678,9800.0
2011-03-28 09:55:00,33.02,33.1,33.02,33.06,5500.0,27.9678,28.0355,27.9678,28.0016,5500.0
2011-03-28 10:00:00,33.07,33.11,33.06,33.1,8700.0,28.0101,28.044,28.0016,28.0355,8700.0
2011-03-28 10:05:00,33.08,33.2,33.07,33.2,32300.0,28.0186,28.1202,28.0101,28.1202,32300.0
2011-03-28 10:10:00,33.19,33.25,33.18,33.25,21600.0,28.1118,28.1626,28.1033,28.1626,21600.0
2011-03-28 10:15:00,33.25,33.32,33.25,33.3,56500.0,28.1626,28.2219,28.1626,28.2049,56500.0
2011-03-28 10:20:00,33.3,33.33,33.29,33.3,21900.0,28.2049,28.2303,28.1965,28.2049,21900.0
2011-03-28 10:25:00,33.29,33.35,33.28,33.34,32300.0,28.1965,28.2473,28.188,28.2388,32300.0
2011-03-28 10:30:00,33.34,33.4,33.34,33.36,41100.0,28.2388,28.2896,28.2388,28.2557,41100.0
2011-03-28 10:35:00,33.36,33.36,33.32,33.34,21000.0,28.2557,28.2557,28.2219,28.2388,21000.0
2011-03-28 10:40:00,33.34,33.41,33.34,33.4,39100.0,28.2388,28.2981,28.2388,28.2896,39100.0
2011-03-28 10:45:00,33.4,33.41,33.35,33.37,52200.0,28.2896,28.2981,28.2473,28.2642,52200.0
2011-03-28 10:50:00,33.37,33.4,33.34,33.39,42200.0,28.2642,28.2896,28.2388,28.2811,42200.0
2011-03-28 10:55:00,33.4,33.41,33.34,33.41,24700.0,28.2896,28.2981,28.2388,28.2981,24700.0
2011-03-28 11:00:00,33.41,33.42,33.35,33.4,18700.0,28.2981,28.3066,28.2473,28.2896,18700.0
2011-03-28 11:05:00,33.4,33.4,33.35,33.4,10300.0,28.2896,28.2896,28.2473,28.2896,10300.0
2011-03-28 11:10:00,33.39,33.4,33.38,33.4,8600.0,28.2811,28.2896,28.2727,28.2896,8600.0
2011-03-28 11:15:00,33.39,33.4,33.34,33.39,22300.0,28.2811,28.2896,28.2388,28.2811,22300.0
2011-03-28 11:20:00,33.38,33.39,33.35,33.38,12900.0,28.2727,28.2811,28.2473,28.2727,12900.0
2011-03-28 11:25:00,33.37,33.4,33.37,33.4,7300.0,28.2642,28.2896,28.2642,28.2896,7300.0
2011-03-28 11:30:00,33.39,33.39,33.33,33.37,14800.0,28.2811,28.2811,28.2303,28.2642,14800.0
2011-03-28 11:35:00,33.38,33.39,33.34,33.37,19100.0,28.2727,28.2811,28.2388,28.2642,19100.0
2011-03-28 11:40:00,33.38,33.41,33.37,33.4,86800.0,28.2727,28.2981,28.2642,28.2896,86800.0
2011-03-28 11:45:00,33.4,33.46,33.38,33.45,25300.0,28.2896,28.3404,28.2727,28.332,25300.0
2011-03-28 11:50:00,33.43,33.45,33.41,33.43,12600.0,28.315,28.332,28.2981,28.315,12600.0
2011-03-28 11:55:00,33.43,33.45,33.4,33.4,32100.0,28.315,28.332,28.2896,28.2896,32100.0
2011-03-28 12:00:00,33.41,33.44,33.39,33.44,11600.0,28.2981,28.3235,28.2811,28.3235,11600.0
2011-03-28 12:05:00,33.44,33.45,33.39,33.43,21300.0,28.3235,28.332,28.2811,28.315,21300.0
2011-03-28 12:10:00,33.43,33.43,33.33,33.35,22400.0,28.315,28.315,28.2303,28.2473,22400.0
2011-03-28 12:15:00,33.35,33.38,33.35,33.38,6000.0,28.2473,28.2727,28.2473,28.2727,6000.0
2011-03-28 12:20:00,33.38,33.44,33.38,33.44,36400.0,28.2727,28.3235,28.2727,28.3235,36400.0
2011-03-28 12:25:00,33.44,33.45,33.43,33.45,5800.0,28.3235,28.332,28.315,28.332,5800.0
2011-03-28 12:30:00,33.44,33.47,33.44,33.47,10000.0,28.3235,28.3489,28.3235,28.3489,10000.0
2011-03-28 12:35:00,33.47,33.53,33.46,33.51,114900.0,28.3489,28.3997,28.3404,28.3828,114900.0
2011-03-28 12:40:00,33.51,33.57,33.51,33.57,27700.0,28.3828,28.4336,28.3828,28.4336,27700.0
2011-03-28 12:45:00,33.56,33.57,33.52,33.52,43300.0,28.4251,28.4336,28.3913,28.3913,43300.0
2011-03-28 12:50:00,33.52,33.52,33.48,33.52,29000.0,28.3913,28.3913,28.3574,28.3913,29000.0
2011-03-28 12:55:00,33.52,33.52,33.51,33.51,10000.0,28.3913,28.3913,28.3828,28.3828,10000.0
2011-03-28 13:00:00,33.51,33.51,33.49,33.5,13500.0,28.3828,28.3828,28.3658,28.3743,13500.0
2011-03-28 13:05:00,33.5,33.54,33.49,33.52,31600.0,28.3743,28.4082,28.3658,28.3913,31600.0
2011-03-28 13:10:00,33.51,33.52,33.5,33.52,24100.0,28.3828,28.3913,28.3743,28.3913,24100.0
2011-03-28 13:15:00,33.52,33.52,33.49,33.52,23300.0,28.3913,28.3913,28.3658,28.3913,23300.0
2011-03-28 13:20:00,33.51,33.56,33.5,33.56,19500.0,28.3828,28.4251,28.3743,28.4251,19500.0
2011-03-28 13:25:00,33.55,33.61,33.55,33.58,17800.0,28.4167,28.4675,28.4167,28.4421,17800.0
2011-03-28 13:30:00,33.58,33.59,33.55,33.59,20700.0,28.4421,28.4505,28.4167,28.4505,20700.0
2011-03-28 13:35:00,33.59,33.62,33.58,33.62,22400.0,28.4505,28.476,28.4421,28.476,22400.0
2011-03-28 13:40:00,33.62,33.64,33.6,33.64,44600.0,28.476,28.4929,28.459,28.4929,44600.0
2011-03-28 13:45:00,33.64,33.67,33.63,33.64,39700.0,28.4929,28.5183,28.4844,28.4929,39700.0
2011-03-28 13:50:00,33.65,33.65,33.61,33.64,71100.0,28.5014,28.5014,28.4675,28.4929,71100.0
2011-03-28 13:55:00,33.65,33.67,33.63,33.64,17500.0,28.5014,28.5183,28.4844,28.4929,17500.0
2011-03-28 14:00:00,33.64,33.64,33.6,33.6,13400.0,28.4929,28.4929,28.459,28.459,13400.0
2011-03-28 14:05:00,33.6,33.61,33.58,33.59,9300.0,28.459,28.4675,28.4421,28.4505,9300.0
2011-03-28 14:10:00,33.58,33.58,33.57,33.58,6600.0,28.4421,28.4421,28.4336,28.4421,6600.0
2011-03-28 14:15:00,33.58,33.58,33.55,33.55,18000.0,28.4421,28.4421,28.4167,28.4167,18000.0
2011-03-28 14:20:00,33.55,33.55,33.54,33.54,6300.0,28.4167,28.4167,28.4082,28.4082,6300.0
2011-03-28 14:25:00,33.54,33.55,33.52,33.52,14700.0,28.4082,28.4167,28.3913,28.3913,14700.0
2011-03-28 14:30:00,33.52,33.52,33.49,33.5,10800.0,28.3913,28.3913,28.3658,28.3743,10800.0
2011-03-28 14:35:00,33.5,33.51,33.49,33.5,17100.0,28.3743,28.3828,28.3658,28.3743,17100.0
2011-03-28 14:40:00,33.5,33.5,33.48,33.48,15200.0,28.3743,28.3743,28.3574,28.3574,15200.0
2011-03-28 14:45:00,33.48,33.51,33.47,33.47,29300.0,28.3574,28.3828,28.3489,28.3489,29300.0
2011-03-28 14:50:00,33.48,33.48,33.46,33.47,32900.0,28.3574,28.3574,28.3404,28.3489,32900.0
2011-03-28 14:55:00,33.46,33.52,33.46,33.52,23200.0,28.3404,28.3913,28.3404,28.3913,23200.0
2011-03-28 15:00:00,33.51,33.52,33.49,33.5,40500.0,28.3828,28.3913,28.3658,28.3743,40500.0
2011-03-28 15:05:00,33.49,33.5,33.47,33.47,15900.0,28.3658,28.3743,28.3489,28.3489,15900.0
2011-03-28 15:10:00,33.47,33.51,33.47,33.5,22700.0,28.3489,28.3828,28.3489,28.3743,22700.0
2011-03-28 15:15:00,33.5,33.51,33.49,33.5,37500.0,28.3743,28.3828,28.3658,28.3743,37500.0
2011-03-28 15:20:00,33.51,33.52,33.49,33.5,97700.0,28.3828,28.3913,28.3658,28.3743,97700.0
2011-03-28 15:25:00,33.49,33.51,33.47,33.48,35100.0,28.3658,28.3828,28.3489,28.3574,35100.0
2011-03-28 15:30:00,33.48,33.5,33.45,33.45,23600.0,28.3574,28.3743,28.332,28.332,23600.0
2011-03-28 15:35:00,33.45,33.51,33.43,33.5,49300.0,28.332,28.3828,28.315,28.3743,49300.0
2011-03-28 15:40:00,33.5,33.56,33.43,33.5,80100.0,28.3743,28.4251,28.315,28.3743,80100.0
2011-03-28 15:45:00,33.49,33.5,33.4,33.4,39200.0,28.3658,28.3743,28.2896,28.2896,39200.0
2011-03-28 15:50:00,33.4,33.42,33.38,33.38,33200.0,28.2896,28.3066,28.2727,28.2727,33200.0
2011-03-28 15:55:00,33.38,33.38,33.35,33.37,96300.0,28.2727,28.2727,28.2473,28.2642,96300.0
2011-03-29 09:30:00,33.32,33.42,33.27,33.3,16900.0,28.2219,28.3066,28.1795,28.2049,16900.0
2011-03-29 09:35:00,33.29,33.34,33.25,33.3,55000.0,28.1965,28.2388,28.1626,28.2049,55000.0
2011-03-29 09:40:00,33.3,33.34,33.22,33.31,27000.0,28.2049,28.2388,28.1372,28.2134,27000.0
2011-03-29 09:45:00,33.3,33.38,33.28,33.33,36000.0,28.2049,28.2727,28.188,28.2303,36000.0
2011-03-29 09:50:00,33.33,33.36,33.3,33.3,13700.0,28.2303,28.2557,28.2049,28.2049,13700.0
2011-03-29 09:55:00,33.3,33.34,33.24,33.29,43600.0,28.2049,28.2388,28.1541,28.1965,43600.0
2011-03-29 10:00:00,33.28,33.51,33.21,33.3,63900.0,28.188,28.3828,28.1287,28.2049,63900.0
2011-03-29 10:05:00,33.3,33.33,33.27,33.28,43700.0,28.2049,28.2303,28.1795,28.188,43700.0
2011-03-29 10:10:00,33.29,33.32,33.25,33.28,29200.0,28.1965,28.2219,28.1626,28.188,29200.0
2011-03-29 10:15:00,33.27,33.32,33.22,33.31,36400.0,28.1795,28.2219,28.1372,28.2134,36400.0
2011-03-29 10:20:00,33.3,33.3,33.27,33.28,9100.0,28.2049,28.2049,28.1795,28.188,9100.0
2011-03-29 10:25:00,33.28,33.35,33.28,33.3,17600.0,28.188,28.2473,28.188,28.2049,17600.0
2011-03-29 10:30:00,33.3,33.34,33.29,33.3,9900.0,28.2049,28.2388,28.1965,28.2049,9900.0
2011-03-29 10:35:00,33.3,33.32,33.3,33.3,8900.0,28.2049,28.2219,28.2049,28.2049,8900.0
2011-03-29 10:40:00,33.31,33.34,33.3,33.33,5900.0,28.2134,28.2388,28.2049,28.2303,5900.0
2011-03-29 10:45:00,33.32,33.37,33.32,33.36,10400.0,28.2219,28.2642,28.2219,28.2557,10400.0
2011-03-29 10:50:00,33.36,33.37,33.29,33.29,7300.0,28.2557,28.2642,28.1965,28.1965,7300.0
2011-03-29 10:55:00,33.29,33.31,33.28,33.29,11800.0,28.1965,28.2134,28.188,28.1965,11800.0
2011-03-29 11:00:00,33.3,33.35,33.3,33.35,9300.0,28.2049,28.2473,28.2049,28.2473,9300.0
2011-03-29 11:05:00,33.34,33.37,33.31,33.37,16700.0,28.2388,28.2642,28.2134,28.2642,16700.0
2011-03-29 11:10:00,33.36,33.37,33.34,33.34,8100.0,28.2557,28.2642,28.2388,28.2388,8100.0
2011-03-29 11:15:00,33.35,33.35,33.3,33.3,4300.0,28.2473,28.2473,28.2049,28.2049,4300.0
2011-03-29 11:20:00,33.3,33.35,33.3,33.3,20300.0,28.2049,28.2473,28.2049,28.2049,20300.0
2011-03-29 11:25:00,33.3,33.31,33.28,33.29,18500.0,28.2049,28.2134,28.188,28.1965,18500.0
2011-03-29 11:30:00,33.3,33.33,33.3,33.33,16800.0,28.2049,28.2303,28.2049,28.2303,16800.0
2011-03-29 11:35:00,33.32,33.34,33.3,33.3,12100.0,28.2219,28.2388,28.2049,28.2049,12100.0
2011-03-29 11:40:00,33.3,33.32,33.27,33.3,45100.0,28.2049,28.2219,28.1795,28.2049,45100.0
2011-03-29 11:45:00,33.31,33.33,33.31,33.32,5400.0,28.2134,28.2303,28.2134,28.2219,5400.0
2011-03-29 11:50:00,33.31,33.32,33.29,33.3,7500.0,28.2134,28.2219,28.1965,28.2049,7500.0
2011-03-29 11:55:00,33.29,33.3,33.28,33.28,6100.0,28.1965,28.2049,28.188,28.188,6100.0
2011-03-29 12:00:00,33.28,33.3,33.27,33.3,27000.0,28.188,28.2049,28.1795,28.2049,27000.0
2011-03-29 12:05:00,33.29,33.3,33.28,33.28,9200.0,28.1965,28.2049,28.188,28.188,9200.0
2011-03-29 12:10:00,33.29,33.3,33.28,33.28,7800.0,28.1965,28.2049,28.188,28.188,7800.0
2011-03-29 12:15:00,33.29,33.3,33.28,33.3,8500.0,28.1965,28.2049,28.188,28.2049,8500.0
2011-03-29 12:20:00,33.3,33.3,33.27,33.28,29900.0,28.2049,28.2049,28.1795,28.188,29900.0
2011-03-29 12:25:00,33.28,33.28,33.25,33.25,4900.0,28.188,28.188,28.1626,28.1626,4900.0
2011-03-29 12:30:00,33.26,33.28,33.25,33.27,13200.0,28.171,28.188,28.1626,28.1795,13200.0
2011-03-29 12:35:00,33.28,33.3,33.28,33.3,5700.0,28.188,28.2049,28.188,28.2049,5700.0
2011-03-29 12:40:00,33.3,33.3,33.28,33.29,5200.0,28.2049,28.2049,28.188,28.1965,5200.0
2011-03-29 12:45:00,33.29,33.3,33.25,33.3,10500.0,28.1965,28.2049,28.1626,28.2049,10500.0
2011-03-29 12:50:00,33.29,33.29,33.28,33.28,9300.0,28.1965,28.1965,28.188,28.188,9300.0
2011-03-29 12:55:00,33.29,33.29,33.26,33.27,25500.0,28.1965,28.1965,28.171,28.1795,25500.0
2011-03-29 13:00:00,33.27,33.3,33.26,33.3,8900.0,28.1795,28.2049,28.171,28.2049,8900.0
2011-03-29 13:05:00,33.3,33.31,33.29,33.3,4700.0,28.2049,28.2134,28.1965,28.2049,4700.0
2011-03-29 13:10:00,33.3,33.33,33.3,33.32,20700.0,28.2049,28.2303,28.2049,28.2219,20700.0
2011-03-29 13:15:00,33.32,33.36,33.31,33.36,146200.0,28.2219,28.2557,28.2134,28.2557,146200.0
2011-03-29 13:20:00,33.37,33.42,33.37,33.41,36000.0,28.2642,28.3066,28.2642,28.2981,36000.0
2011-03-29 13:25:00,33.41,33.41,33.32,33.37,31200.0,28.2981,28.2981,28.2219,28.2642,31200.0
2011-03-29 13:30:00,33.37,33.39,33.36,33.38,11600.0,28.2642,28.2811,28.2557,28.2727,11600.0
2011-03-29 13:35:00,33.39,33.42,33.39,33.41,4700.0,28.2811,28.3066,28.2811,28.2981,4700.0
2011-03-29 13:40:00,33.41,33.41,33.39,33.41,8200.0,28.2981,28.2981,28.2811,28.2981,8200.0
2011-03-29 13:45:00,33.41,33.41,33.4,33.41,5900.0,28.2981,28.2981,28.2896,28.2981,5900.0
2011-03-29 13:50:00,33.41,33.44,33.4,33.44,6000.0,28.2981,28.3235,28.2896,28.3235,6000.0
2011-03-29 13:55:00,33.44,33.44,33.41,33.43,20800.0,28.3235,28.3235,28.2981,28.315,20800.0
2011-03-29 14:00:00,33.43,33.48,33.43,33.48,6100.0,28.315,28.3574,28.315,28.3574,6100.0
2011-03-29 14:05:00,33.48,33.53,33.48,33.53,14400.0,28.3574,28.3997,28.3574,28.3997,14400.0
2011-03-29 14:10:00,33.53,33.53,33.49,33.49,22100.0,28.3997,28.3997,28.3658,28.3658,22100.0
2011-03-29 14:15:00,33.5,33.52,33.49,33.49,24100.0,28.3743,28.3913,28.3658,28.3658,24100.0
2011-03-29 14:20:00,33.49,33.5,33.49,33.5,3000.0,28.3658,28.3743,28.3658,28.3743,3000.0
2011-03-29 14:25:00,33.49,33.5,33.49,33.5,2500.0,28.3658,28.3743,28.3658,28.3743,2500.0
2011-03-29 14:30:00,33.5,33.51,33.5,33.51,11200.0,28.3743,28.3828,28.3743,28.3828,11200.0
2011-03-29 14:35:00,33.51,33.53,33.49,33.5,17600.0,28.3828,28.3997,28.3658,28.3743,17600.0
2011-03-29 14:40:00,33.48,33.52,33.48,33.52,14500.0,28.3574,28.3913,28.3574,28.3913,14500.0
2011-03-29 14:45:00,33.52,33.55,33.52,33.55,11900.0,28.3913,28.4167,28.3913,28.4167,11900.0
2011-03-29 14:50:00,33.56,33.58,33.53,33.54,16400.0,28.4251,28.4421,28.3997,28.4082,16400.0
2011-03-29 14:55:00,33.54,33.55,33.52,33.52,17700.0,28.4082,28.4167,28.3913,28.3913,17700.0
2011-03-29 15:00:00,33.53,33.55,33.52,33.53,25100.0,28.3997,28.4167,28.3913,28.3997,25100.0
2011-03-29 15:05:00,33.54,33.55,33.49,33.51,25600.0,28.4082,28.4167,28.3658,28.3828,25600.0
2011-03-29 15:10:00,33.5,33.51,33.48,33.5,12600.0,28.3743,28.3828,28.3574,28.3743,12600.0
2011-03-29 15:15:00,33.49,33.54,33.49,33.51,47100.0,28.3658,28.4082,28.3658,28.3828,47100.0
2011-03-29 15:20:00,33.51,33.55,33.51,33.54,17700.0,28.3828,28.4167,28.3828,28.4082,17700.0
2011-03-29 15:25:00,33.52,33.57,33.52,33.56,13300.0,28.3913,28.4336,28.3913,28.4251,13300.0
2011-03-29 15:30:00,33.57,33.58,33.53,33.55,24100.0,28.4336,28.4421,28.3997,28.4167,24100.0
2011-03-29 15:35:00,33.54,33.56,33.53,33.55,13300.0,28.4082,28.4251,28.3997,28.4167,13300.0
2011-03-29 15:40:00,33.56,33.56,33.51,33.52,28400.0,28.4251,28.4251,28.3828,28.3913,28400.0
2011-03-29 15:45:00,33.51,33.52,33.49,33.52,45800.0,28.3828,28.3913,28.3658,28.3913,45800.0
2011-03-29 15:50:00,33.52,33.57,33.52,33.54,36300.0,28.3913,28.4336,28.3913,28.4082,36300.0
2011-03-29 15:55:00,33.54,33.59,33.53,33.57,77000.0,28.4082,28.4505,28.3997,28.4336,77000.0
2011-03-30 09:30:00,33.76,33.76,33.58,33.68,12100.0,28.5945,28.5945,28.4421,28.5268,12100.0
2011-03-30 09:35:00,33.71,33.75,33.66,33.75,12200.0,28.5522,28.5861,28.5098,28.5861,12200.0
2011-03-30 09:40:00,33.75,33.75,33.65,33.75,14600.0,28.5861,28.5861,28.5014,28.5861,14600.0
2011-03-30 09:45:00,33.76,33.85,33.76,33.84,13600.0,28.5945,28.6708,28.5945,28.6623,13600.0
2011-03-30 09:50:00,33.84,33.87,33.83,33.85,13800.0,28.6623,28.6877,28.6538,28.6708,13800.0
2011-03-30 09:55:00,33.84,33.99,33.84,33.98,17900.0,28.6623,28.7893,28.6623,28.7809,17900.0
2011-03-30 10:00:00,33.97,33.98,33.95,33.98,15200.0,28.7724,28.7809,28.7555,28.7809,15200.0
2011-03-30 10:05:00,33.98,34.03,33.97,33.97,20700.0,28.7809,28.8232,28.7724,28.7724,20700.0
2011-03-30 10:10:00,33.97,34.06,33.96,34.04,16200.0,28.7724,28.8486,28.7639,28.8317,16200.0
2011-03-30 10:15:00,34.04,34.08,34.01,34.08,20400.0,28.8317,28.8656,28.8063,28.8656,20400.0
2011-03-30 10:20:00,34.07,34.12,34.07,34.12,27600.0,28.8571,28.8995,28.8571,28.8995,27600.0
2011-03-30 10:25:00,34.11,34.18,34.11,34.16,39600.0,28.891,28.9503,28.891,28.9333,39600.0
2011-03-30 10:30:00,34.15,34.19,34.12,34.18,21400.0,28.9249,28.9587,28.8995,28.9503,21400.0
2011-03-30 10:35:00,34.17,34.17,34.12,34.13,21900.0,28.9418,28.9418,28.8995,28.9079,21900.0
2011-03-30 10:40:00,34.13,34.21,34.09,34.2,18200.0,28.9079,28.9757,28.874,28.9672,18200.0
2011-03-30 10:45:00,34.2,34.22,34.19,34.21,10400.0,28.9672,28.9842,28.9587,28.9757,10400.0
2011-03-30 10:50:00,34.21,34.32,34.2,34.27,60200.0,28.9757,29.0689,28.9672,29.0265,60200.0
2011-03-30 10:55:00,34.28,34.32,34.24,34.3,26900.0,29.035,29.0689,29.0011,29.0519,26900.0
2011-03-30 11:00:00,34.3,34.31,34.23,34.25,11500.0,29.0519,29.0604,28.9926,29.0096,11500.0
2011-03-30 11:05:00,34.24,34.3,34.22,34.3,12700.0,29.0011,29.0519,28.9842,29.0519,12700.0
2011-03-30 11:10:00,34.29,34.31,34.25,34.25,15800.0,29.0434,29.0604,29.0096,29.0096,15800.0
2011-03-30 11:15:00,34.24,34.33,34.24,34.33,15500.0,29.0011,29.0773,29.0011,29.0773,15500.0
2011-03-30 11:20:00,34.33,34.37,34.3,34.37,31700.0,29.0773,29.1112,29.0519,29.1112,31700.0
2011-03-30 11:25:00,34.37,34.38,34.33,34.35,39900.0,29.1112,29.1197,29.0773,29.0943,39900.0
2011-03-30 11:30:00,34.35,34.42,34.31,34.42,50800.0,29.0943,29.1536,29.0604,29.1536,50800.0
2011-03-30 11:35:00,34.42,34.42,34.4,34.4,15600.0,29.1536,29.1536,29.1366,29.1366,15600.0
2011-03-30 11:40:00,34.4,34.44,34.39,34.43,30900.0,29.1366,29.1705,29.1281,29.162,30900.0
2011-03-30 11:45:00,34.44,34.48,34.43,34.46,27500.0,29.1705,29.2044,29.162,29.1874,27500.0
2011-03-30 11:50:00,34.46,34.5,34.45,34.48,34300.0,29.1874,29.2213,29.179,29.2044,34300.0
2011-03-30 11:55:00,34.48,34.5,34.39,34.45,67700.0,29.2044,29.2213,29.1281,29.179,67700.0
2011-03-30 12:00:00,34.46,34.52,34.44,34.52,33500.0,29.1874,29.2383,29.1705,29.2383,33500.0
2011-03-30 12:05:00,34.52,34.53,34.46,34.48,16900.0,29.2383,29.2467,29.1874,29.2044,16900.0
2011-03-30 12:10:00,34.48,34.54,34.48,34.54,9800.0,29.2044,29.2552,29.2044,29.2552,9800.0
2011-03-30 12:15:00,34.54,34.55,34.44,34.44,65300.0,29.2552,29.2637,29.1705,29.1705,65300.0
2011-03-30 12:20:00,34.44,34.45,34.39,34.45,12100.0,29.1705,29.179,29.1281,29.179,12100.0
2011-03-30 12:25:00,34.44,34.44,34.38,34.4,10000.0,29.1705,29.1705,29.1197,29.1366,10000.0
2011-03-30 12:30:00,34.4,34.44,34.4,34.42,15000.0,29.1366,29.1705,29.1366,29.1536,15000.0
2011-03-30 12:35:00,34.41,34.46,34.4,34.45,22100.0,29.1451,29.1874,29.1366,29.179,22100.0
2011-03-30 12:40:00,34.44,34.44,34.4,34.43,13500.0,29.1705,29.1705,29.1366,29.162,13500.0
2011-03-30 12:45:00,34.43,34.44,34.4,34.41,11700.0,29.162,29.1705,29.1366,29.1451,11700.0
2011-03-30 12:50:00,34.41,34.42,34.4,34.41,9700.0,29.1451,29.1536,29.1366,29.1451,9700.0
2011-03-30 12:55:00,34.41,34.43,34.4,34.42,10800.0,29.1451,29.162,29.1366,29.1536,10800.0
2011-03-30 13:00:00,34.43,34.43,34.38,34.4,21300.0,29.162,29.162,29.1197,29.1366,21300.0
2011-03-30 13:05:00,34.4,34.43,34.39,34.4,16600.0,29.1366,29.162,29.1281,29.1366,16600.0
2011-03-30 13:10:00,34.4,34.4,34.38,34.4,6200.0,29.1366,29.1366,29.1197,29.1366,6200.0
2011-03-30 13:15:00,34.4,34.42,34.4,34.4,11600.0,29.1366,29.1536,29.1366,29.1366,11600.0
2011-03-30 13:20:00,34.4,34.43,34.39,34.43,9800.0,29.1366,29.162,29.1281,29.162,9800.0
2011-03-30 13:25:00,34.43,34.43,34.39,34.41,12700.0,29.162,29.162,29.1281,29.1451,12700.0
2011-03-30 13:30:00,34.4,34.51,34.4,34.48,47500.0,29.1366,29.2298,29.1366,29.2044,47500.0
2011-03-30 13:35:00,34.49,34.52,34.49,34.52,14500.0,29.2128,29.2383,29.2128,29.2383,14500.0
2011-03-30 13:40:00,34.51,34.52,34.49,34.49,9900.0,29.2298,29.2383,29.2128,29.2128,9900.0
2011-03-30 13:45:00,34.49,34.49,34.45,34.48,11600.0,29.2128,29.2128,29.179,29.2044,11600.0
2011-03-30 13:50:00,34.48,34.54,34.45,34.54,53000.0,29.2044,29.2552,29.179,29.2552,53000.0
2011-03-30 13:55:00,34.53,34.68,34.52,34.68,86000.0,29.2467,29.3738,29.2383,29.3738,86000.0
2011-03-30 14:00:00,34.68,34.74,34.67,34.69,75800.0,29.3738,29.4246,29.3653,29.3822,75800.0
2011-03-30 14:05:00,34.68,34.69,34.64,34.65,25400.0,29.3738,29.3822,29.3399,29.3484,25400.0
2011-03-30 14:10:00,34.65,34.7,34.63,34.7,37400.0,29.3484,29.3907,29.3314,29.3907,37400.0
2011-03-30 14:15:00,34.69,34.73,34.69,34.71,35700.0,29.3822,29.4161,29.3822,29.3992,35700.0
2011-03-30 14:20:00,34.71,34.73,34.71,34.73,27900.0,29.3992,29.4161,29.3992,29.4161,27900.0
2011-03-30 14:25:00,34.74,34.74,34.69,34.71,34700.0,29.4246,29.4246,29.3822,29.3992,34700.0
2011-03-30 14:30:00,34.7,34.7,34.65,34.66,87700.0,29.3907,29.3907,29.3484,29.3568,87700.0
2011-03-30 14:35:00,34.65,34.67,34.61,34.62,24000.0,29.3484,29.3653,29.3145,29.323,24000.0
2011-03-30 14:40:00,34.62,34.63,34.57,34.57,11500.0,29.323,29.3314,29.2806,29.2806,11500.0
2011-03-30 14:45:00,34.57,34.57,34.54,34.54,6400.0,29.2806,29.2806,29.2552,29.2552,6400.0
2011-03-30 14:50:00,34.53,34.55,34.51,34.54,16000.0,29.2467,29.2637,29.2298,29.2552,16000.0
2011-03-30 14:55:00,34.55,34.56,34.53,34.54,12900.0,29.2637,29.2721,29.2467,29.2552,12900.0
2011-03-30 15:00:00,34.52,34.54,34.51,34.52,23000.0,29.2383,29.2552,29.2298,29.2383,23000.0
2011-03-30 15:05:00,34.51,34.51,34.48,34.51,15300.0,29.2298,29.2298,29.2044,29.2298,15300.0
2011-03-30 15:10:00,34.51,34.53,34.5,34.52,14500.0,29.2298,29.2467,29.2213,29.2383,14500.0
2011-03-30 15:15:00,34.52,34.52,34.48,34.49,29000.0,29.2383,29.2383,29.2044,29.2128,29000.0
2011-03-30 15:20:00,34.5,34.5,34.47,34.5,25400.0,29.2213,29.2213,29.1959,29.2213,25400.0
2011-03-30 15:25:00,34.5,34.5,34.47,34.48,25300.0,29.2213,29.2213,29.1959,29.2044,25300.0
2011-03-30 15:30:00,34.48,34.51,34.47,34.5,45300.0,29.2044,29.2298,29.1959,29.2213,45300.0
2011-03-30 15:35:00,34.5,34.52,34.49,34.51,28200.0,29.2213,29.2383,29.2128,29.2298,28200.0
2011-03-30 15:40:00,34.51,34.52,34.48,34.5,59300.0,29.2298,29.2383,29.2044,29.2213,59300.0
2011-03-30 15:45:00,34.49,34.5,34.43,34.44,88100.0,29.2128,29.2213,29.162,29.1705,88100.0
2011-03-30 15:50:00,34.45,34.48,34.44,34.47,70200.0,29.179,29.2044,29.1705,29.1959,70200.0
2011-03-30 15:55:00,34.48,34.48,34.45,34.46,61000.0,29.2044,29.2044,29.179,29.1874,61000.0
2011-03-31 09:30:00,34.3,34.5,34.23,34.49,21300.0,29.0519,29.2213,28.9926,29.2128,21300.0
2011-03-31 09:35:00,34.47,34.47,34.38,34.41,15700.0,29.1959,29.1959,29.1197,29.1451,15700.0
2011-03-31 09:40:00,34.41,34.48,34.39,34.43,11900.0,29.1451,29.2044,29.1281,29.162,11900.0
2011-03-31 09:45:00,34.42,34.46,34.37,34.4,29100.0,29.1536,29.1874,29.1112,29.1366,29100.0
2011-03-31 09:50:00,34.39,34.4,34.25,34.28,26900.0,29.1281,29.1366,29.0096,29.035,26900.0
2011-03-31 09:55:00,34.29,34.33,34.24,34.27,35200.0,29.0434,29.0773,29.0011,29.0265,35200.0
2011-03-31 10:00:00,34.27,34.3,34.25,34.25,23500.0,29.0265,29.0519,29.0096,29.0096,23500.0
2011-03-31 10:05:00,34.25,34.27,34.16,34.18,62400.0,29.0096,29.0265,28.9333,28.9503,62400.0
2011-03-31 10:10:00,34.18,34.2,34.14,34.17,30900.0,28.9503,28.9672,28.9164,28.9418,30900.0
2011-03-31 10:15:00,34.17,34.21,34.16,34.21,9400.0,28.9418,28.9757,28.9333,28.9757,9400.0
2011-03-31 10:20:00,34.2,34.26,34.2,34.24,10700.0,28.9672,29.018,28.9672,29.0011,10700.0
2011-03-31 10:25:00,34.25,34.25,34.16,34.16,19800.0,29.0096,29.0096,28.9333,28.9333,19800.0
2011-03-31 10:30:00,34.17,34.17,34.13,34.13,18300.0,28.9418,28.9418,28.9079,28.9079,18300.0
2011-03-31 10:35:00,34.13,34.13,34.05,34.07,25400.0,28.9079,28.9079,28.8402,28.8571,25400.0
2011-03-31 10:40:00,34.07,34.16,34.05,34.11,17800.0,28.8571,28.9333,28.8402,28.891,17800.0
2011-03-31 10:45:00,34.11,34.11,34.06,34.08,29900.0,28.891,28.891,28.8486,28.8656,29900.0
2011-03-31 10:50:00,34.08,34.08,34.05,34.05,15100.0,28.8656,28.8656,28.8402,28.8402,15100.0
2011-03-31 10:55:00,34.04,34.11,34.04,34.09,9000.0,28.8317,28.891,28.8317,28.874,9000.0
2011-03-31 11:00:00,34.1,34.16,34.09,34.14,27300.0,28.8825,28.9333,28.874,28.9164,27300.0
2011-03-31 11:05:00,34.15,34.17,34.12,34.16,21100.0,28.9249,28.9418,28.8995,28.9333,21100.0
2011-03-31 11:10:00,34.16,34.2,34.16,34.17,11800.0,28.9333,28.9672,28.9333,28.9418,11800.0
2011-03-31 11:15:00,34.17,34.18,34.16,34.17,6500.0,28.9418,28.9503,28.9333,28.9418,6500.0
2011-03-31 11:20:00,34.18,34.18,34.14,34.14,20100.0,28.9503,28.9503,28.9164,28.9164,20100.0
2011-03-31 11:25:00,34.14,34.14,34.06,34.06,15300.0,28.9164,28.9164,28.8486,28.8486,15300.0
2011-03-31 11:30:00,34.07,34.12,34.07,34.09,11200.0,28.8571,28.8995,28.8571,28.874,11200.0
2011-03-31 11:35:00,34.09,34.09,34.01,34.03,29700.0,28.874,28.874,28.8063,28.8232,29700.0
2011-03-31 11:40:00,34.03,34.04,34.0,34.0,13600.0,28.8232,28.8317,28.7978,28.7978,13600.0
2011-03-31 11:45:00,34.01,34.07,33.99,34.06,43100.0,28.8063,28.8571,28.7893,28.8486,43100.0
2011-03-31 11:50:00,34.06,34.14,34.04,34.13,32100.0,28.8486,28.9164,28.8317,28.9079,32100.0
2011-03-31 11:55:00,34.13,34.18,34.13,34.16,12800.0,28.9079,28.9503,28.9079,28.9333,12800.0
2011-03-31 12:00:00,34.16,34.22,34.14,34.19,43000.0,28.9333,28.9842,28.9164,28.9587,43000.0
2011-03-31 12:05:00,34.2,34.25,34.2,34.25,6500.0,28.9672,29.0096,28.9672,29.0096,6500.0
2011-03-31 12:10:00,34.24,34.26,34.23,34.25,9100.0,29.0011,29.018,28.9926,29.0096,9100.0
2011-03-31 12:15:00,34.25,34.27,34.24,34.26,6300.0,29.0096,29.0265,29.0011,29.018,6300.0
2011-03-31 12:20:00,34.26,34.29,34.26,34.29,7800.0,29.018,29.0434,29.018,29.0434,7800.0
2011-03-31 12:25:00,34.29,34.34,34.29,34.34,10700.0,29.0434,29.0858,29.0434,29.0858,10700.0
2011-03-31 12:30:00,34.34,34.39,34.34,34.37,27900.0,29.0858,29.1281,29.0858,29.1112,27900.0
2011-03-31 12:35:00,34.37,34.38,34.34,34.34,16200.0,29.1112,29.1197,29.0858,29.0858,16200.0
2011-03-31 12:40:00,34.34,34.37,34.31,34.33,10000.0,29.0858,29.1112,29.0604,29.0773,10000.0
2011-03-31 12:45:00,34.34,34.36,34.33,34.36,6300.0,29.0858,29.1027,29.0773,29.1027,6300.0
2011-03-31 12:50:00,34.35,34.38,34.35,34.36,3900.0,29.0943,29.1197,29.0943,29.1027,3900.0
2011-03-31 12:55:00,34.36,34.38,33.89,34.04,510400.0,29.1027,29.1197,28.7046,28.8317,510400.0
2011-03-31 13:00:00,34.05,34.21,33.93,33.93,346000.0,28.8402,28.9757,28.7385,28.7385,346000.0
2011-03-31 13:05:00,33.93,33.97,33.48,33.52,413300.0,28.7385,28.7724,28.3574,28.3913,413300.0
2011-03-31 13:10:00,33.53,33.55,33.24,33.31,448800.0,28.3997,28.4167,28.1541,28.2134,448800.0
2011-03-31 13:15:00,33.32,33.4,32.99,33.38,402000.0,28.2219,28.2896,27.9424,28.2727,402000.0
2011-03-31 13:20:00,33.38,33.67,33.38,33.6,269300.0,28.2727,28.5183,28.2727,28.459,269300.0
2011-03-31 13:25:00,33.63,33.79,33.6,33.67,129900.0,28.4844,28.6199,28.459,28.5183,129900.0
2011-03-31 13:30:00,33.67,34.18,33.66,33.82,504100.0,28.5183,28.9503,28.5098,28.6454,504100.0
2011-03-31 13:35:00,33.83,33.89,33.75,33.86,177300.0,28.6538,28.7046,28.5861,28.6792,177300.0
2011-03-31 13:40:00,33.86,34.05,33.85,34.04,186100.0,28.6792,28.8402,28.6708,28.8317,186100.0
2011-03-31 13:45:00,34.02,34.11,33.98,34.05,179600.0,28.8148,28.891,28.7809,28.8402,179600.0
2011-03-31 13:50:00,34.04,34.04,33.84,33.87,60900.0,28.8317,28.8317,28.6623,28.6877,60900.0
2011-03-31 13:55:00,33.87,33.88,33.83,33.85,23400.0,28.6877,28.6962,28.6538,28.6708,23400.0
2011-03-31 14:00:00,33.86,33.9,33.83,33.86,34500.0,28.6792,28.7131,28.6538,28.6792,34500.0
2011-03-31 14:05:00,33.85,33.91,33.77,33.83,67300.0,28.6708,28.7216,28.603,28.6538,67300.0
2011-03-31 14:10:00,33.84,33.88,33.83,33.86,49400.0,28.6623,28.6962,28.6538,28.6792,49400.0
2011-03-31 14:15:00,33.86,33.89,33.84,33.84,19900.0,28.6792,28.7046,28.6623,28.6623,19900.0
2011-03-31 14:20:00,33.84,33.86,33.83,33.85,21800.0,28.6623,28.6792,28.6538,28.6708,21800.0
2011-03-31 14:25:00,33.85,33.87,33.83,33.86,42900.0,28.6708,28.6877,28.6538,28.6792,42900.0
2011-03-31 14:30:00,33.87,33.88,33.85,33.86,11100.0,28.6877,28.6962,28.6708,28.6792,11100.0
2011-03-31 14:35:00,33.86,33.87,33.84,33.86,16300.0,28.6792,28.6877,28.6623,28.6792,16300.0
2011-03-31 14:40:00,33.85,33.92,33.85,33.85,47400.0,28.6708,28.7301,28.6708,28.6708,47400.0
2011-03-31 14:45:00,33.85,33.86,33.84,33.84,12400.0,28.6708,28.6792,28.6623,28.6623,12400.0
2011-03-31 14:50:00,33.84,33.87,33.83,33.86,19900.0,28.6623,28.6877,28.6538,28.6792,19900.0
2011-03-31 14:55:00,33.86,33.88,33.86,33.86,14100.0,28.6792,28.6962,28.6792,28.6792,14100.0
2011-03-31 15:00:00,33.86,33.87,33.85,33.87,20500.0,28.6792,28.6877,28.6708,28.6877,20500.0
2011-03-31 15:05:00,33.86,33.96,33.86,33.93,58000.0,28.6792,28.7639,28.6792,28.7385,58000.0
2011-03-31 15:10:00,33.92,33.96,33.92,33.95,22800.0,28.7301,28.7639,28.7301,28.7555,22800.0
2011-03-31 15:15:00,33.95,34.0,33.95,34.0,36000.0,28.7555,28.7978,28.7555,28.7978,36000.0
2011-03-31 15:20:00,34.0,34.01,33.99,34.0,42500.0,28.7978,28.8063,28.7893,28.7978,42500.0
2011-03-31 15:25:00,34.0,34.0,33.96,33.99,18000.0,28.7978,28.7978,28.7639,28.7893,18000.0
2011-03-31 15:30:00,33.99,33.99,33.95,33.95,21800.0,28.7893,28.7893,28.7555,28.7555,21800.0
2011-03-31 15:35:00,33.95,33.95,33.9,33.92,41600.0,28.7555,28.7555,28.7131,28.7301,41600.0
2011-03-31 15:40:00,33.93,33.94,33.91,33.93,36400.0,28.7385,28.747,28.7216,28.7385,36400.0
2011-03-31 15:45:00,33.92,33.93,33.9,33.93,86400.0,28.7301,28.7385,28.7131,28.7385,86400.0
2011-03-31 15:50:00,33.92,33.93,33.9,33.9,50500.0,28.7301,28.7385,28.7131,28.7131,50500.0
2011-03-31 15:55:00,33.9,33.93,33.9,33.93,200200.0,28.7131,28.7385,28.7131,28.7385,200200.0
2011-04-01 09:30:00,34.3,34.52,34.3,34.37,45500.0,29.0519,29.2383,29.0519,29.1112,45500.0
2011-04-01 09:35:00,34.37,34.51,34.26,34.43,102500.0,29.1112,29.2298,29.018,29.162,102500.0
2011-04-01 09:40:00,34.44,34.52,34.38,34.51,23800.0,29.1705,29.2383,29.1197,29.2298,23800.0
2011-04-01 09:45:00,34.5,34.59,34.49,34.53,15300.0,29.2213,29.2975,29.2128,29.2467,15300.0
2011-04-01 09:50:00,34.53,34.59,34.53,34.59,38400.0,29.2467,29.2975,29.2467,29.2975,38400.0
2011-04-01 09:55:00,34.62,34.62,34.53,34.53,21600.0,29.323,29.323,29.2467,29.2467,21600.0
2011-04-01 10:00:00,34.53,34.58,34.53,34.58,24300.0,29.2467,29.2891,29.2467,29.2891,24300.0
2011-04-01 10:05:00,34.58,34.61,34.53,34.54,47800.0,29.2891,29.3145,29.2467,29.2552,47800.0
2011-04-01 10:10:00,34.55,34.59,34.53,34.57,21400.0,29.2637,29.2975,29.2467,29.2806,21400.0
2011-04-01 10:15:00,34.58,34.6,34.54,34.6,15300.0,29.2891,29.306,29.2552,29.306,15300.0
2011-04-01 10:20:00,34.59,34.61,34.57,34.58,38700.0,29.2975,29.3145,29.2806,29.2891,38700.0
2011-04-01 10:25:00,34.6,34.65,34.6,34.65,12300.0,29.306,29.3484,29.306,29.3484,12300.0
2011-04-01 10:30:00,34.65,34.68,34.65,34.68,17700.0,29.3484,29.3738,29.3484,29.3738,17700.0
2011-04-01 10:35:00,34.68,34.68,34.63,34.66,19800.0,29.3738,29.3738,29.3314,29.3568,19800.0
2011-04-01 10:40:00,34.66,34.66,34.56,34.56,23000.0,29.3568,29.3568,29.2721,29.2721,23000.0
2011-04-01 10:45:00,34.56,34.56,34.49,34.5,22000.0,29.2721,29.2721,29.2128,29.2213,22000.0
2011-04-01 10:50:00,34.51,34.52,34.47,34.5,5700.0,29.2298,29.2383,29.1959,29.2213,5700.0
2011-04-01 10:55:00,34.5,34.56,34.5,34.55,6400.0,29.2213,29.2721,29.2213,29.2637,6400.0
2011-04-01 11:00:00,34.56,34.62,34.56,34.59,21300.0,29.2721,29.323,29.2721,29.2975,21300.0
2011-04-01 11:05:00,34.59,34.6,34.55,34.57,17100.0,29.2975,29.306,29.2637,29.2806,17100.0
2011-04-01 11:10:00,34.57,34.57,34.47,34.48,26000.0,29.2806,29.2806,29.1959,29.2044,26000.0
2011-04-01 11:15:00,34.48,34.48,34.46,34.48,29800.0,29.2044,29.2044,29.1874,29.2044,29800.0
2011-04-01 11:20:00,34.48,34.53,34.48,34.53,11300.0,29.2044,29.2467,29.2044,29.2467,11300.0
2011-04-01 11:25:00,34.52,34.53,34.52,34.53,10800.0,29.2383,29.2467,29.2383,29.2467,10800.0
2011-04-01 11:30:00,34.53,34.53,34.5,34.53,6100.0,29.2467,29.2467,29.2213,29.2467,6100.0
2011-04-01 11:35:00,34.53,34.54,34.5,34.51,9500.0,29.2467,29.2552,29.2213,29.2298,9500.0
2011-04-01 11:40:00,34.51,34.51,34.48,34.51,10600.0,29.2298,29.2298,29.2044,29.2298,10600.0
2011-04-01 11:45:00,34.5,34.58,34.5,34.56,17500.0,29.2213,29.2891,29.2213,29.2721,17500.0
2011-04-01 11:50:00,34.57,34.58,34.56,34.58,7500.0,29.2806,29.2891,29.2721,29.2891,7500.0
2011-04-01 11:55:00,34.58,34.59,34.56,34.59,12700.0,29.2891,29.2975,29.2721,29.2975,12700.0
2011-04-01 12:00:00,34.58,34.61,34.58,34.61,4200.0,29.2891,29.3145,29.2891,29.3145,4200.0
2011-04-01 12:05:00,34.6,34.62,34.59,34.61,11800.0,29.306,29.323,29.2975,29.3145,11800.0
2011-04-01 12:10:00,34.61,34.61,34.57,34.57,4400.0,29.3145,29.3145,29.2806,29.2806,4400.0
2011-04-01 12:15:00,34.57,34.57,34.52,34.54,45900.0,29.2806,29.2806,29.2383,29.2552,45900.0
2011-04-01 12:20:00,34.54,34.59,34.51,34.52,28600.0,29.2552,29.2975,29.2298,29.2383,28600.0
2011-04-01 12:25:00,34.52,34.52,34.46,34.49,40000.0,29.2383,29.2383,29.1874,29.2128,40000.0
2011-04-01 12:30:00,34.48,34.5,34.47,34.48,6000.0,29.2044,29.2213,29.1959,29.2044,6000.0
2011-04-01 12:35:00,34.47,34.51,34.47,34.5,26800.0,29.1959,29.2298,29.1959,29.2213,26800.0
2011-04-01 12:40:00,34.5,34.5,34.48,34.49,12700.0,29.2213,29.2213,29.2044,29.2128,12700.0
2011-04-01 12:45:00,34.49,34.5,34.48,34.5,39400.0,29.2128,29.2213,29.2044,29.2213,39400.0
2011-04-01 12:50:00,34.5,34.51,34.5,34.5,30300.0,29.2213,29.2298,29.2213,29.2213,30300.0
2011-04-01 12:55:00,34.51,34.52,34.5,34.51,13700.0,29.2298,29.2383,29.2213,29.2298,13700.0
2011-04-01 13:00:00,34.5,34.51,34.5,34.5,25700.0,29.2213,29.2298,29.2213,29.2213,25700.0
2011-04-01 13:05:00,34.51,34.51,34.5,34.5,30100.0,29.2298,29.2298,29.2213,29.2213,30100.0
2011-04-01 13:10:00,34.5,34.51,34.49,34.5,34700.0,29.2213,29.2298,29.2128,29.2213,34700.0
2011-04-01 13:15:00,34.51,34.51,34.49,34.5,8300.0,29.2298,29.2298,29.2128,29.2213,8300.0
2011-04-01 13:20:00,34.5,34.52,34.5,34.5,21900.0,29.2213,29.2383,29.2213,29.2213,21900.0
2011-04-01 13:25:00,34.5,34.51,34.49,34.51,28100.0,29.2213,29.2298,29.2128,29.2298,28100.0
2011-04-01 13:30:00,34.5,34.51,34.5,34.5,9800.0,29.2213,29.2298,29.2213,29.2213,9800.0
2011-04-01 13:35:00,34.51,34.51,34.5,34.5,1900.0,29.2298,29.2298,29.2213,29.2213,1900.0
2011-04-01 13:40:00,34.5,34.51,34.5,34.51,9800.0,29.2213,29.2298,29.2213,29.2298,9800.0
2011-04-01 13:45:00,34.51,34.51,34.48,34.51,82600.0,29.2298,29.2298,29.2044,29.2298,82600.0
2011-04-01 13:50:00,34.5,34.51,34.5,34.51,5400.0,29.2213,29.2298,29.2213,29.2298,5400.0
2011-04-01 13:55:00,34.51,34.55,34.51,34.55,5000.0,29.2298,29.2637,29.2298,29.2637,5000.0
2011-04-01 14:00:00,34.55,34.55,34.54,34.55,3600.0,29.2637,29.2637,29.2552,29.2637,3600.0
2011-04-01 14:05:00,34.55,34.55,34.51,34.53,18000.0,29.2637,29.2637,29.2298,29.2467,18000.0
2011-04-01 14:10:00,34.53,34.53,34.51,34.52,9000.0,29.2467,29.2467,29.2298,29.2383,9000.0
2011-04-01 14:15:00,34.52,34.52,34.51,34.52,4400.0,29.2383,29.2383,29.2298,29.2383,4400.0
2011-04-01 14:20:00,34.52,34.52,34.51,34.52,3400.0,29.2383,29.2383,29.2298,29.2383,3400.0
2011-04-01 14:25:00,34.51,34.54,34.51,34.54,7700.0,29.2298,29.2552,29.2298,29.2552,7700.0
2011-04-01 14:30:00,34.54,34.54,34.53,34.53,3500.0,29.2552,29.2552,29.2467,29.2467,3500.0
2011-04-01 14:35:00,34.54,34.57,34.52,34.52,51600.0,29.2552,29.2806,29.2383,29.2383,51600.0
2011-04-01 14:40:00,34.52,34.54,34.51,34.52,20600.0,29.2383,29.2552,29.2298,29.2383,20600.0
2011-04-01 14:45:00,34.52,34.52,34.49,34.5,32400.0,29.2383,29.2383,29.2128,29.2213,32400.0
2011-04-01 14:50:00,34.5,34.54,34.5,34.53,23300.0,29.2213,29.2552,29.2213,29.2467,23300.0
2011-04-01 14:55:00,34.53,34.55,34.51,34.55,8900.0,29.2467,29.2637,29.2298,29.2637,8900.0
2011-04-01 15:00:00,34.54,34.56,34.51,34.55,39200.0,29.2552,29.2721,29.2298,29.2637,39200.0
2011-04-01 15:05:00,34.56,34.57,34.52,34.53,98900.0,29.2721,29.2806,29.2383,29.2467,98900.0
2011-04-01 15:10:00,34.52,34.52,34.39,34.41,28400.0,29.2383,29.2383,29.1281,29.1451,28400.0
2011-04-01 15:15:00,34.4,34.44,34.39,34.39,20500.0,29.1366,29.1705,29.1281,29.1281,20500.0
2011-04-01 15:20:00,34.41,34.44,34.4,34.41,32000.0,29.1451,29.1705,29.1366,29.1451,32000.0
2011-04-01 15:25:00,34.42,34.46,34.41,34.45,26800.0,29.1536,29.1874,29.1451,29.179,26800.0
2011-04-01 15:30:00,34.45,34.51,34.45,34.5,36600.0,29.179,29.2298,29.179,29.2213,36600.0
2011-04-01 15:35:00,34.5,34.54,34.49,34.54,45800.0,29.2213,29.2552,29.2128,29.2552,45800.0
2011-04-01 15:40:00,34.54,34.57,34.5,34.57,50400.0,29.2552,29.2806,29.2213,29.2806,50400.0
2011-04-01 15:45:00,34.56,34.56,34.49,34.53,63000.0,29.2721,29.2721,29.2128,29.2467,63000.0
2011-04-01 15:50:00,34.53,34.55,34.49,34.51,108100.0,29.2467,29.2637,29.2128,29.2298,108100.0
2011-04-01 15:55:00,34.51,34.59,34.51,34.59,111000.0,29.2298,29.2975,29.2298,29.2975,111000.0
2011-04-04 09:30:00,34.64,34.68,34.62,34.67,9800.0,29.3399,29.3738,29.323,29.3653,9800.0
2011-04-04 09:35:00,34.65,34.72,34.59,34.67,17500.0,29.3484,29.4077,29.2975,29.3653,17500.0
2011-04-04 09:40:00,34.69,34.7,34.63,34.64,15800.0,29.3822,29.3907,29.3314,29.3399,15800.0
2011-04-04 09:45:00,34.64,34.73,34.64,34.69,17700.0,29.3399,29.4161,29.3399,29.3822,17700.0
2011-04-04 09:50:00,34.71,34.71,34.58,34.62,16300.0,29.3992,29.3992,29.2891,29.323,16300.0
2011-04-04 09:55:00,34.64,34.64,34.55,34.56,8600.0,29.3399,29.3399,29.2637,29.2721,8600.0
2011-04-04 10:00:00,34.57,34.59,34.54,34.57,10900.0,29.2806,29.2975,29.2552,29.2806,10900.0
2011-04-04 10:05:00,34.56,34.61,34.55,34.59,19800.0,29.2721,29.3145,29.2637,29.2975,19800.0
2011-04-04 10:10:00,34.59,34.6,34.56,34.59,28700.0,29.2975,29.306,29.2721,29.2975,28700.0
2011-04-04 10:15:00,34.59,34.6,34.55,34.58,7700.0,29.2975,29.306,29.2637,29.2891,7700.0
2011-04-04 10:20:00,34.57,34.65,34.57,34.65,7200.0,29.2806,29.3484,29.2806,29.3484,7200.0
2011-04-04 10:25:00,34.64,34.65,34.58,34.58,17900.0,29.3399,29.3484,29.2891,29.2891,17900.0
2011-04-04 10:30:00,34.59,34.63,34.58,34.63,6800.0,29.2975,29.3314,29.2891,29.3314,6800.0
2011-04-04 10:35:00,34.63,34.66,34.63,34.63,8700.0,29.3314,29.3568,29.3314,29.3314,8700.0
2011-04-04 10:40:00,34.64,34.64,34.57,34.59,15600.0,29.3399,29.3399,29.2806,29.2975,15600.0
2011-04-04 10:45:00,34.59,34.6,34.55,34.59,11700.0,29.2975,29.306,29.2637,29.2975,11700.0
2011-04-04 10:50:00,34.59,34.6,34.5,34.51,37900.0,29.2975,29.306,29.2213,29.2298,37900.0
2011-04-04 10:55:00,34.51,34.55,34.49,34.54,25600.0,29.2298,29.2637,29.2128,29.2552,25600.0
2011-04-04 11:00:00,34.54,34.56,34.52,34.53,12900.0,29.2552,29.2721,29.2383,29.2467,12900.0
2011-04-04 11:05:00,34.54,34.54,34.5,34.5,17200.0,29.2552,29.2552,29.2213,29.2213,17200.0
2011-04-04 11:10:00,34.5,34.54,34.5,34.52,8100.0,29.2213,29.2552,29.2213,29.2383,8100.0
2011-04-04 11:15:00,34.53,34.54,34.51,34.53,12000.0,29.2467,29.2552,29.2298,29.2467,12000.0
2011-04-04 11:20:00,34.53,34.56,34.52,34.56,10000.0,29.2467,29.2721,29.2383,29.2721,10000.0
2011-04-04 11:25:00,34.56,34.57,34.53,34.56,7200.0,29.2721,29.2806,29.2467,29.2721,7200.0
2011-04-04 11:30:00,34.57,34.57,34.54,34.55,10600.0,29.2806,29.2806,29.2552,29.2637,10600.0
2011-04-04 11:35:00,34.54,34.55,34.51,34.53,12000.0,29.2552,29.2637,29.2298,29.2467,12000.0
2011-04-04 11:40:00,34.52,34.53,34.51,34.53,7200.0,29.2383,29.2467,29.2298,29.2467,7200.0
2011-04-04 11:45:00,34.52,34.54,34.52,34.54,6200.0,29.2383,29.2552,29.2383,29.2552,6200.0
2011-04-04 11:50:00,34.55,34.55,34.53,34.54,14600.0,29.2637,29.2637,29.2467,29.2552,14600.0
2011-04-04 11:55:00,34.54,34.57,34.54,34.57,8100.0,29.2552,29.2806,29.2552,29.2806,8100.0
2011-04-04 12:00:00,34.57,34.57,34.56,34.56,8100.0,29.2806,29.2806,29.2721,29.2721,8100.0
2011-04-04 12:05:00,34.56,34.57,34.53,34.53,9000.0,29.2721,29.2806,29.2467,29.2467,9000.0
2011-04-04 12:10:00,34.53,34.55,34.53,34.54,9300.0,29.2467,29.2637,29.2467,29.2552,9300.0
2011-04-04 12:15:00,34.53,34.54,34.52,34.53,7400.0,29.2467,29.2552,29.2383,29.2467,7400.0
2011-04-04 12:20:00,34.52,34.55,34.52,34.54,12000.0,29.2383,29.2637,29.2383,29.2552,12000.0
2011-04-04 12:25:00,34.54,34.54,34.51,34.51,8400.0,29.2552,29.2552,29.2298,29.2298,8400.0
2011-04-04 12:30:00,34.5,34.52,34.5,34.51,10000.0,29.2213,29.2383,29.2213,29.2298,10000.0
2011-04-04 12:35:00,34.51,34.53,34.49,34.53,18600.0,29.2298,29.2467,29.2128,29.2467,18600.0
2011-04-04 12:40:00,34.53,34.55,34.51,34.51,8700.0,29.2467,29.2637,29.2298,29.2298,8700.0
2011-04-04 12:45:00,34.51,34.53,34.49,34.53,18100.0,29.2298,29.2467,29.2128,29.2467,18100.0
2011-04-04 12:50:00,34.53,34.53,34.49,34.5,17500.0,29.2467,29.2467,29.2128,29.2213,17500.0
2011-04-04 12:55:00,34.5,34.52,34.5,34.52,11100.0,29.2213,29.2383,29.2213,29.2383,11100.0
2011-04-04 13:00:00,34.52,34.53,34.51,34.52,5100.0,29.2383,29.2467,29.2298,29.2383,5100.0
2011-04-04 13:05:00,34.52,34.53,34.49,34.53,13800.0,29.2383,29.2467,29.2128,29.2467,13800.0
2011-04-04 13:10:00,34.53,34.53,34.5,34.5,3800.0,29.2467,29.2467,29.2213,29.2213,3800.0
2011-04-04 13:15:00,34.5,34.53,34.5,34.53,15200.0,29.2213,29.2467,29.2213,29.2467,15200.0
2011-04-04 13:20:00,34.53,34.53,34.5,34.5,12700.0,29.2467,29.2467,29.2213,29.2213,12700.0
2011-04-04 13:25:00,34.5,34.55,34.5,34.52,12100.0,29.2213,29.2637,29.2213,29.2383,12100.0
2011-04-04 13:30:00,34.52,34.52,34.49,34.49,33600.0,29.2383,29.2383,29.2128,29.2128,33600.0
2011-04-04 13:35:00,34.49,34.51,34.48,34.51,41800.0,29.2128,29.2298,29.2044,29.2298,41800.0
2011-04-04 13:40:00,34.51,34.53,34.5,34.53,14100.0,29.2298,29.2467,29.2213,29.2467,14100.0
2011-04-04 13:45:00,34.52,34.52,34.49,34.52,14300.0,29.2383,29.2383,29.2128,29.2383,14300.0
2011-04-04 13:50:00,34.52,34.53,34.49,34.53,18600.0,29.2383,29.2467,29.2128,29.2467,18600.0
2011-04-04 13:55:00,34.53,34.53,34.51,34.52,10900.0,29.2467,29.2467,29.2298,29.2383,10900.0
2011-04-04 14:00:00,34.52,34.52,34.49,34.51,27100.0,29.2383,29.2383,29.2128,29.2298,27100.0
2011-04-04 14:05:00,34.51,34.53,34.5,34.51,13700.0,29.2298,29.2467,29.2213,29.2298,13700.0
2011-04-04 14:10:00,34.51,34.53,34.5,34.52,3700.0,29.2298,29.2467,29.2213,29.2383,3700.0
2011-04-04 14:15:00,34.51,34.53,34.5,34.5,4900.0,29.2298,29.2467,29.2213,29.2213,4900.0
2011-04-04 14:20:00,34.51,34.51,34.49,34.5,16000.0,29.2298,29.2298,29.2128,29.2213,16000.0
2011-04-04 14:25:00,34.51,34.55,34.5,34.54,16200.0,29.2298,29.2637,29.2213,29.2552,16200.0
2011-04-04 14:30:00,34.55,34.55,34.52,34.53,6200.0,29.2637,29.2637,29.2383,29.2467,6200.0
2011-04-04 14:35:00,34.53,34.54,34.5,34.51,8800.0,29.2467,29.2552,29.2213,29.2298,8800.0
2011-04-04 14:40:00,34.5,34.51,34.5,34.51,7400.0,29.2213,29.2298,29.2213,29.2298,7400.0
2011-04-04 14:45:00,34.51,34.53,34.49,34.52,29300.0,29.2298,29.2467,29.2128,29.2383,29300.0
2011-04-04 14:50:00,34.52,34.53,34.52,34.52,4500.0,29.2383,29.2467,29.2383,29.2383,4500.0
2011-04-04 14:55:00,34.52,34.52,34.5,34.52,9400.0,29.2383,29.2383,29.2213,29.2383,9400.0
2011-04-04 15:00:00,34.52,34.53,34.5,34.5,9100.0,29.2383,29.2467,29.2213,29.2213,9100.0
2011-04-04 15:05:00,34.51,34.52,34.5,34.5,8100.0,29.2298,29.2383,29.2213,29.2213,8100.0
2011-04-04 15:10:00,34.51,34.53,34.5,34.52,17900.0,29.2298,29.2467,29.2213,29.2383,17900.0
2011-04-04 15:15:00,34.52,34.53,34.51,34.53,17700.0,29.2383,29.2467,29.2298,29.2467,17700.0
2011-04-04 15:20:00,34.52,34.56,34.52,34.53,38600.0,29.2383,29.2721,29.2383,29.2467,38600.0
2011-04-04 15:25:00,34.54,34.58,34.52,34.58,12700.0,29.2552,29.2891,29.2383,29.2891,12700.0
2011-04-04 15:30:00,34.57,34.57,34.51,34.53,18100.0,29.2806,29.2806,29.2298,29.2467,18100.0
2011-04-04 15:35:00,34.54,34.54,34.52,34.54,11900.0,29.2552,29.2552,29.2383,29.2552,11900.0
2011-04-04 15:40:00,34.54,34.55,34.52,34.55,20900.0,29.2552,29.2637,29.2383,29.2637,20900.0
2011-04-04 15:45:00,34.55,34.58,34.53,34.54,37200.0,29.2637,29.2891,29.2467,29.2552,37200.0
2011-04-04 15:50:00,34.53,34.56,34.52,34.53,38800.0,29.2467,29.2721,29.2383,29.2467,38800.0
2011-04-04 15:55:00,34.54,34.58,34.54,34.58,39200.0,29.2552,29.2891,29.2552,29.2891,39200.0
2011-04-05 09:30:00,34.48,34.62,34.48,34.55,19400.0,29.2044,29.323,29.2044,29.2637,19400.0
2011-04-05 09:35:00,34.53,34.56,34.44,34.44,16300.0,29.2467,29.2721,29.1705,29.1705,16300.0
2011-04-05 09:40:00,34.45,34.55,34.45,34.55,16100.0,29.179,29.2637,29.179,29.2637,16100.0
2011-04-05 09:45:00,34.55,34.7,34.54,34.66,19500.0,29.2637,29.3907,29.2552,29.3568,19500.0
2011-04-05 09:50:00,34.65,34.78,34.65,34.77,20600.0,29.3484,29.4585,29.3484,29.45,20600.0
2011-04-05 09:55:00,34.75,34.83,34.75,34.81,34200.0,29.4331,29.5008,29.4331,29.4839,34200.0
2011-04-05 10:00:00,34.81,34.82,34.72,34.81,12700.0,29.4839,29.4924,29.4077,29.4839,12700.0
2011-04-05 10:05:00,34.8,34.8,34.72,34.76,18000.0,29.4754,29.4754,29.4077,29.4415,18000.0
2011-04-05 10:10:00,34.75,34.77,34.72,34.76,19000.0,29.4331,29.45,29.4077,29.4415,19000.0
2011-04-05 10:15:00,34.76,34.81,34.75,34.8,14800.0,29.4415,29.4839,29.4331,29.4754,14800.0
2011-04-05 10:20:00,34.78,34.85,34.74,34.78,43400.0,29.4585,29.5178,29.4246,29.4585,43400.0
2011-04-05 10:25:00,34.79,34.83,34.77,34.78,29800.0,29.4669,29.5008,29.45,29.4585,29800.0
2011-04-05 10:30:00,34.78,34.91,34.77,34.91,22300.0,29.4585,29.5686,29.45,29.5686,22300.0
2011-04-05 10:35:00,34.9,34.91,34.83,34.85,18500.0,29.5601,29.5686,29.5008,29.5178,18500.0
2011-04-05 10:40:00,34.84,34.9,34.82,34.89,20600.0,29.5093,29.5601,29.4924,29.5516,20600.0
2011-04-05 10:45:00,34.88,34.91,34.88,34.9,16800.0,29.5432,29.5686,29.5432,29.5601,16800.0
2011-04-05 10:50:00,34.9,34.92,34.89,34.91,21100.0,29.5601,29.5771,29.5516,29.5686,21100.0
2011-04-05 10:55:00,34.9,34.91,34.89,34.91,21700.0,29.5601,29.5686,29.5516,29.5686,21700.0
2011-04-05 11:00:00,34.91,34.92,34.86,34.86,23900.0,29.5686,29.5771,29.5262,29.5262,23900.0
2011-04-05 11:05:00,34.85,34.86,34.79,34.79,20400.0,29.5178,29.5262,29.4669,29.4669,20400.0
2011-04-05 11:10:00,34.79,34.79,34.7,34.71,13900.0,29.4669,29.4669,29.3907,29.3992,13900.0
2011-04-05 11:15:00,34.71,34.72,34.7,34.71,9700.0,29.3992,29.4077,29.3907,29.3992,9700.0
2011-04-05 11:20:00,34.72,34.72,34.68,34.68,18400.0,29.4077,29.4077,29.3738,29.3738,18400.0
2011-04-05 11:25:00,34.69,34.72,34.65,34.72,15800.0,29.3822,29.4077,29.3484,29.4077,15800.0
2011-04-05 11:30:00,34.73,34.73,34.7,34.73,11100.0,29.4161,29.4161,29.3907,29.4161,11100.0
2011-04-05 11:35:00,34.73,34.77,34.73,34.75,11900.0,29.4161,29.45,29.4161,29.4331,11900.0
2011-04-05 11:40:00,34.75,34.75,34.69,34.7,16900.0,29.4331,29.4331,29.3822,29.3907,16900.0
2011-04-05 11:45:00,34.7,34.71,34.64,34.64,29300.0,29.3907,29.3992,29.3399,29.3399,29300.0
2011-04-05 11:50:00,34.65,34.67,34.61,34.67,14000.0,29.3484,29.3653,29.3145,29.3653,14000.0
2011-04-05 11:55:00,34.67,34.74,34.63,34.71,23200.0,29.3653,29.4246,29.3314,29.3992,23200.0
2011-04-05 12:00:00,34.71,34.78,34.7,34.77,14200.0,29.3992,29.4585,29.3907,29.45,14200.0
2011-04-05 12:05:00,34.77,34.78,34.74,34.76,10900.0,29.45,29.4585,29.4246,29.4415,10900.0
2011-04-05 12:10:00,34.76,34.8,34.76,34.77,12900.0,29.4415,29.4754,29.4415,29.45,12900.0
2011-04-05 12:15:00,34.77,34.77,34.72,34.74,7600.0,29.45,29.45,29.4077,29.4246,7600.0
2011-04-05 12:20:00,34.74,34.78,34.73,34.76,10500.0,29.4246,29.4585,29.4161,29.4415,10500.0
2011-04-05 12:25:00,34.76,34.76,34.7,34.73,12000.0,29.4415,29.4415,29.3907,29.4161,12000.0
2011-04-05 12:30:00,34.73,34.75,34.71,34.72,9300.0,29.4161,29.4331,29.3992,29.4077,9300.0
2011-04-05 12:35:00,34.73,34.78,34.72,34.77,15400.0,29.4161,29.4585,29.4077,29.45,15400.0
2011-04-05 12:40:00,34.77,34.78,34.75,34.78,10000.0,29.45,29.4585,29.4331,29.4585,10000.0
2011-04-05 12:45:00,34.79,34.82,34.78,34.82,4300.0,29.4669,29.4924,29.4585,29.4924,4300.0
2011-04-05 12:50:00,34.82,34.83,34.76,34.77,14900.0,29.4924,29.5008,29.4415,29.45,14900.0
2011-04-05 12:55:00,34.77,34.81,34.76,34.79,12700.0,29.45,29.4839,29.4415,29.4669,12700.0
2011-04-05 13:00:00,34.79,34.8,34.77,34.78,11400.0,29.4669,29.4754,29.45,29.4585,11400.0
2011-04-05 13:05:00,34.78,34.81,34.78,34.8,8000.0,29.4585,29.4839,29.4585,29.4754,8000.0
2011-04-05 13:10:00,34.8,34.81,34.8,34.8,13500.0,29.4754,29.4839,29.4754,29.4754,13500.0
2011-04-05 13:15:00,34.79,34.81,34.79,34.8,9000.0,29.4669,29.4839,29.4669,29.4754,9000.0
2011-04-05 13:20:00,34.79,34.8,34.75,34.75,19000.0,29.4669,29.4754,29.4331,29.4331,19000.0
2011-04-05 13:25:00,34.75,34.77,34.74,34.76,26600.0,29.4331,29.45,29.4246,29.4415,26600.0
2011-04-05 13:30:00,34.77,34.78,34.76,34.78,5900.0,29.45,29.4585,29.4415,29.4585,5900.0
2011-04-05 13:35:00,34.78,34.82,34.77,34.82,6300.0,29.4585,29.4924,29.45,29.4924,6300.0
2011-04-05 13:40:00,34.81,34.86,34.81,34.86,6600.0,29.4839,29.5262,29.4839,29.5262,6600.0
2011-04-05 13:45:00,34.86,34.87,34.85,34.85,14800.0,29.5262,29.5347,29.5178,29.5178,14800.0
2011-04-05 13:50:00,34.85,34.87,34.84,34.87,7500.0,29.5178,29.5347,29.5093,29.5347,7500.0
2011-04-05 13:55:00,34.87,34.9,34.87,34.9,12700.0,29.5347,29.5601,29.5347,29.5601,12700.0
2011-04-05 14:00:00,34.9,34.9,34.84,34.84,12100.0,29.5601,29.5601,29.5093,29.5093,12100.0
2011-04-05 14:05:00,34.84,34.86,34.82,34.84,19100.0,29.5093,29.5262,29.4924,29.5093,19100.0
2011-04-05 14:10:00,34.85,34.86,34.81,34.84,22500.0,29.5178,29.5262,29.4839,29.5093,22500.0
2011-04-05 14:15:00,34.84,34.85,34.82,34.83,16400.0,29.5093,29.5178,29.4924,29.5008,16400.0
2011-04-05 14:20:00,34.83,34.88,34.83,34.87,16600.0,29.5008,29.5432,29.5008,29.5347,16600.0
2011-04-05 14:25:00,34.87,34.89,34.84,34.84,13100.0,29.5347,29.5516,29.5093,29.5093,13100.0
2011-04-05 14:30:00,34.84,34.84,34.79,34.81,18900.0,29.5093,29.5093,29.4669,29.4839,18900.0
2011-04-05 14:35:00,34.81,34.85,34.8,34.85,12800.0,29.4839,29.5178,29.4754,29.5178,12800.0
2011-04-05 14:40:00,34.84,34.87,34.82,34.86,18500.0,29.5093,29.5347,29.4924,29.5262,18500.0
2011-04-05 14:45:00,34.86,34.86,34.81,34.84,16400.0,29.5262,29.5262,29.4839,29.5093,16400.0
2011-04-05 14:50:00,34.84,34.87,34.84,34.87,11400.0,29.5093,29.5347,29.5093,29.5347,11400.0
2011-04-05 14:55:00,34.86,34.91,34.86,34.9,15600.0,29.5262,29.5686,29.5262,29.5601,15600.0
2011-04-05 15:00:00,34.9,34.92,34.88,34.89,18100.0,29.5601,29.5771,29.5432,29.5516,18100.0
2011-04-05 15:05:00,34.89,34.92,34.87,34.87,19800.0,29.5516,29.5771,29.5347,29.5347,19800.0
2011-04-05 15:10:00,34.87,34.88,34.84,34.85,25800.0,29.5347,29.5432,29.5093,29.5178,25800.0
2011-04-05 15:15:00,34.85,34.9,34.85,34.9,10700.0,29.5178,29.5601,29.5178,29.5601,10700.0
2011-04-05 15:20:00,34.9,34.91,34.86,34.87,23600.0,29.5601,29.5686,29.5262,29.5347,23600.0
2011-04-05 15:25:00,34.87,34.89,34.87,34.88,17500.0,29.5347,29.5516,29.5347,29.5432,17500.0
2011-04-05 15:30:00,34.88,34.88,34.8,34.82,31000.0,29.5432,29.5432,29.4754,29.4924,31000.0
2011-04-05 15:35:00,34.81,34.87,34.8,34.87,19400.0,29.4839,29.5347,29.4754,29.5347,19400.0
2011-04-05 15:40:00,34.87,34.91,34.86,34.91,36900.0,29.5347,29.5686,29.5262,29.5686,36900.0
2011-04-05 15:45:00,34.9,35.0,34.9,35.0,131700.0,29.5601,29.6448,29.5601,29.6448,131700.0
2011-04-05 15:50:00,35.0,35.0,34.96,34.98,101000.0,29.6448,29.6448,29.6109,29.6279,101000.0
2011-04-05 15:55:00,34.99,34.99,34.94,34.95,122000.0,29.6363,29.6363,29.594,29.6025,122000.0
2011-04-06 09:30:00,35.04,35.07,34.89,34.95,55000.0,29.6787,29.7041,29.5516,29.6025,55000.0
2011-04-06 09:35:00,34.95,34.95,34.87,34.88,41200.0,29.6025,29.6025,29.5347,29.5432,41200.0
2011-04-06 09:40:00,34.89,34.9,34.84,34.85,19500.0,29.5516,29.5601,29.5093,29.5178,19500.0
2011-04-06 09:45:00,34.85,34.88,34.79,34.88,25200.0,29.5178,29.5432,29.4669,29.5432,25200.0
2011-04-06 09:50:00,34.89,34.9,34.87,34.87,23500.0,29.5516,29.5601,29.5347,29.5347,23500.0
2011-04-06 09:55:00,34.87,34.91,34.84,34.86,20800.0,29.5347,29.5686,29.5093,29.5262,20800.0
2011-04-06 10:00:00,34.85,34.89,34.84,34.88,31600.0,29.5178,29.5516,29.5093,29.5432,31600.0
2011-04-06 10:05:00,34.89,34.92,34.86,34.86,18400.0,29.5516,29.5771,29.5262,29.5262,18400.0
2011-04-06 10:10:00,34.86,34.88,34.85,34.87,11000.0,29.5262,29.5432,29.5178,29.5347,11000.0
2011-04-06 10:15:00,34.87,34.9,34.84,34.87,24300.0,29.5347,29.5601,29.5093,29.5347,24300.0
2011-04-06 10:20:00,34.88,34.93,34.88,34.91,25800.0,29.5432,29.5855,29.5432,29.5686,25800.0
2011-04-06 10:25:00,34.9,34.93,34.9,34.93,6500.0,29.5601,29.5855,29.5601,29.5855,6500.0
2011-04-06 10:30:00,34.93,34.99,34.92,34.98,6200.0,29.5855,29.6363,29.5771,29.6279,6200.0
2011-04-06 10:35:00,34.99,35.04,34.96,35.04,14700.0,29.6363,29.6787,29.6109,29.6787,14700.0
2011-04-06 10:40:00,35.03,35.1,35.02,35.08,29200.0,29.6702,29.7295,29.6618,29.7126,29200.0
2011-04-06 10:45:00,35.08,35.15,35.08,35.15,11200.0,29.7126,29.7719,29.7126,29.7719,11200.0
2011-04-06 10:50:00,35.15,35.2,35.15,35.17,28900.0,29.7719,29.8142,29.7719,29.7888,28900.0
2011-04-06 10:55:00,35.16,35.22,35.15,35.21,11900.0,29.7803,29.8311,29.7719,29.8227,11900.0
2011-04-06 11:00:00,35.2,35.2,35.15,35.16,19600.0,29.8142,29.8142,29.7719,29.7803,19600.0
2011-04-06 11:05:00,35.15,35.15,35.09,35.1,25900.0,29.7719,29.7719,29.721,29.7295,25900.0
2011-04-06 11:10:00,35.1,35.11,35.08,35.09,18200.0,29.7295,29.738,29.7126,29.721,18200.0
2011-04-06 11:15:00,35.09,35.14,35.08,35.13,30900.0,29.721,29.7634,29.7126,29.7549,30900.0
2011-04-06 11:20:00,35.12,35.13,35.09,35.11,14300.0,29.7465,29.7549,29.721,29.738,14300.0
2011-04-06 11:25:00,35.12,35.14,35.1,35.12,7700.0,29.7465,29.7634,29.7295,29.7465,7700.0
2011-04-06 11:30:00,35.12,35.12,35.06,35.07,7800.0,29.7465,29.7465,29.6956,29.7041,7800.0
2011-04-06 11:35:00,35.05,35.07,35.03,35.07,9000.0,29.6872,29.7041,29.6702,29.7041,9000.0
2011-04-06 11:40:00,35.07,35.08,35.0,35.0,6800.0,29.7041,29.7126,29.6448,29.6448,6800.0
2011-04-06 11:45:00,35.01,35.03,34.93,35.03,22300.0,29.6533,29.6702,29.5855,29.6702,22300.0
2011-04-06 11:50:00,35.03,35.07,34.99,35.04,25800.0,29.6702,29.7041,29.6363,29.6787,25800.0
2011-04-06 11:55:00,35.04,35.08,35.01,35.07,73800.0,29.6787,29.7126,29.6533,29.7041,73800.0
2011-04-06 12:00:00,35.06,35.08,35.04,35.07,184700.0,29.6956,29.7126,29.6787,29.7041,184700.0
2011-04-06 12:05:00,35.07,35.1,35.06,35.1,12200.0,29.7041,29.7295,29.6956,29.7295,12200.0
2011-04-06 12:10:00,35.1,35.11,35.1,35.11,6200.0,29.7295,29.738,29.7295,29.738,6200.0
2011-04-06 12:15:00,35.1,35.1,35.08,35.08,13500.0,29.7295,29.7295,29.7126,29.7126,13500.0
2011-04-06 12:20:00,35.08,35.09,35.06,35.09,10800.0,29.7126,29.721,29.6956,29.721,10800.0
2011-04-06 12:25:00,35.08,35.09,35.07,35.09,6100.0,29.7126,29.721,29.7041,29.721,6100.0
2011-04-06 12:30:00,35.08,35.13,35.08,35.1,12400.0,29.7126,29.7549,29.7126,29.7295,12400.0
2011-04-06 12:35:00,35.1,35.13,35.1,35.12,12200.0,29.7295,29.7549,29.7295,29.7465,12200.0
2011-04-06 12:40:00,35.12,35.15,35.12,35.15,12100.0,29.7465,29.7719,29.7465,29.7719,12100.0
2011-04-06 12:45:00,35.15,35.16,35.14,35.15,8300.0,29.7719,29.7803,29.7634,29.7719,8300.0
2011-04-06 12:50:00,35.15,35.21,35.14,35.2,16000.0,29.7719,29.8227,29.7634,29.8142,16000.0
2011-04-06 12:55:00,35.2,35.21,35.18,35.19,12400.0,29.8142,29.8227,29.7973,29.8057,12400.0
2011-04-06 13:00:00,35.18,35.19,35.16,35.16,7700.0,29.7973,29.8057,29.7803,29.7803,7700.0
2011-04-06 13:05:00,35.16,35.17,35.13,35.14,7000.0,29.7803,29.7888,29.7549,29.7634,7000.0
2011-04-06 13:10:00,35.14,35.16,35.14,35.16,12800.0,29.7634,29.7803,29.7634,29.7803,12800.0
2011-04-06 13:15:00,35.16,35.17,35.13,35.15,15600.0,29.7803,29.7888,29.7549,29.7719,15600.0
2011-04-06 13:20:00,35.14,35.15,35.14,35.14,2900.0,29.7634,29.7719,29.7634,29.7634,2900.0
2011-04-06 13:25:00,35.14,35.15,35.13,35.13,7200.0,29.7634,29.7719,29.7549,29.7549,7200.0
2011-04-06 13:30:00,35.13,35.17,35.13,35.17,14100.0,29.7549,29.7888,29.7549,29.7888,14100.0
2011-04-06 13:35:00,35.16,35.18,35.15,35.16,4300.0,29.7803,29.7973,29.7719,29.7803,4300.0
2011-04-06 13:40:00,35.16,35.16,35.15,35.15,3500.0,29.7803,29.7803,29.7719,29.7719,3500.0
2011-04-06 13:45:00,35.15,35.17,35.13,35.13,19800.0,29.7719,29.7888,29.7549,29.7549,19800.0
2011-04-06 13:50:00,35.14,35.16,35.14,35.16,4000.0,29.7634,29.7803,29.7634,29.7803,4000.0
2011-04-06 13:55:00,35.16,35.2,35.15,35.2,23500.0,29.7803,29.8142,29.7719,29.8142,23500.0
2011-04-06 14:00:00,35.19,35.2,35.16,35.16,31600.0,29.8057,29.8142,29.7803,29.7803,31600.0
2011-04-06 14:05:00,35.16,35.18,35.14,35.17,8000.0,29.7803,29.7973,29.7634,29.7888,8000.0
2011-04-06 14:10:00,35.17,35.19,35.16,35.18,10200.0,29.7888,29.8057,29.7803,29.7973,10200.0
2011-04-06 14:15:00,35.18,35.19,35.14,35.15,7200.0,29.7973,29.8057,29.7634,29.7719,7200.0
2011-04-06 14:20:00,35.14,35.15,35.14,35.14,8900.0,29.7634,29.7719,29.7634,29.7634,8900.0
2011-04-06 14:25:00,35.14,35.15,35.13,35.14,9900.0,29.7634,29.7719,29.7549,29.7634,9900.0
2011-04-06 14:30:00,35.13,35.15,35.13,35.15,9700.0,29.7549,29.7719,29.7549,29.7719,9700.0
2011-04-06 14:35:00,35.16,35.21,35.16,35.2,9400.0,29.7803,29.8227,29.7803,29.8142,9400.0
2011-04-06 14:40:00,35.21,35.21,35.15,35.17,7300.0,29.8227,29.8227,29.7719,29.7888,7300.0
2011-04-06 14:45:00,35.17,35.2,35.17,35.19,9900.0,29.7888,29.8142,29.7888,29.8057,9900.0
2011-04-06 14:50:00,35.17,35.21,35.17,35.2,14800.0,29.7888,29.8227,29.7888,29.8142,14800.0
2011-04-06 14:55:00,35.2,35.24,35.2,35.23,15400.0,29.8142,29.8481,29.8142,29.8396,15400.0
2011-04-06 15:00:00,35.24,35.25,35.22,35.25,14500.0,29.8481,29.8566,29.8311,29.8566,14500.0
2011-04-06 15:05:00,35.24,35.25,35.23,35.25,15500.0,29.8481,29.8566,29.8396,29.8566,15500.0
2011-04-06 15:10:00,35.25,35.25,35.23,35.25,13200.0,29.8566,29.8566,29.8396,29.8566,13200.0
2011-04-06 15:15:00,35.25,35.27,35.23,35.27,40100.0,29.8566,29.8735,29.8396,29.8735,40100.0
2011-04-06 15:20:00,35.27,35.27,35.24,35.26,16300.0,29.8735,29.8735,29.8481,29.865,16300.0
2011-04-06 15:25:00,35.25,35.26,35.23,35.23,16800.0,29.8566,29.865,29.8396,29.8396,16800.0
2011-04-06 15:30:00,35.23,35.28,35.23,35.27,17000.0,29.8396,29.882,29.8396,29.8735,17000.0
2011-04-06 15:35:00,35.27,35.3,35.27,35.3,23600.0,29.8735,29.8989,29.8735,29.8989,23600.0
2011-04-06 15:40:00,35.3,35.36,35.3,35.35,124600.0,29.8989,29.9497,29.8989,29.9413,124600.0
2011-04-06 15:45:00,35.34,35.35,35.29,35.33,124100.0,29.9328,29.9413,29.8904,29.9243,124100.0
2011-04-06 15:50:00,35.33,35.37,35.31,35.35,64000.0,29.9243,29.9582,29.9074,29.9413,64000.0
2011-04-06 15:55:00,35.35,35.41,35.34,35.4,236800.0,29.9413,29.9921,29.9328,29.9836,236800.0
2011-04-07 09:30:00,35.46,35.74,35.38,35.67,49800.0,30.0344,30.2716,29.9667,30.2123,49800.0
2011-04-07 09:35:00,35.67,35.82,35.67,35.69,49100.0,30.2123,30.3393,30.2123,30.2292,49100.0
2011-04-07 09:40:00,35.71,35.74,35.67,35.71,19900.0,30.2462,30.2716,30.2123,30.2462,19900.0
2011-04-07 09:45:00,35.74,35.79,35.71,35.77,24200.0,30.2716,30.3139,30.2462,30.297,24200.0
2011-04-07 09:50:00,35.75,35.81,35.74,35.79,29400.0,30.2801,30.3309,30.2716,30.3139,29400.0
2011-04-07 09:55:00,35.78,35.81,35.76,35.81,14500.0,30.3055,30.3309,30.2885,30.3309,14500.0
2011-04-07 10:00:00,35.8,35.81,35.8,35.8,13900.0,30.3224,30.3309,30.3224,30.3224,13900.0
2011-04-07 10:05:00,35.8,35.81,35.79,35.8,15400.0,30.3224,30.3309,30.3139,30.3224,15400.0
2011-04-07 10:10:00,35.8,35.89,35.8,35.88,38800.0,30.3224,30.3986,30.3224,30.3902,38800.0
2011-04-07 10:15:00,35.88,35.95,35.87,35.93,27100.0,30.3902,30.4495,30.3817,30.4325,27100.0
2011-04-07 10:20:00,35.94,35.97,35.9,35.9,26000.0,30.441,30.4664,30.4071,30.4071,26000.0
2011-04-07 10:25:00,35.91,35.92,35.79,35.83,96600.0,30.4156,30.424,30.3139,30.3478,96600.0
2011-04-07 10:30:00,35.82,35.83,35.79,35.81,35300.0,30.3393,30.3478,30.3139,30.3309,35300.0
2011-04-07 10:35:00,35.8,35.84,35.65,35.74,42500.0,30.3224,30.3563,30.1954,30.2716,42500.0
2011-04-07 10:40:00,35.75,35.77,35.6,35.77,56800.0,30.2801,30.297,30.153,30.297,56800.0
2011-04-07 10:45:00,35.77,35.94,35.73,35.89,51800.0,30.297,30.441,30.2631,30.3986,51800.0
2011-04-07 10:50:00,35.91,35.95,35.86,35.95,22400.0,30.4156,30.4495,30.3732,30.4495,22400.0
2011-04-07 10:55:00,35.94,36.0,35.93,36.0,25100.0,30.441,30.4918,30.4325,30.4918,25100.0
2011-04-07 11:00:00,35.99,36.11,35.97,36.04,85600.0,30.4833,30.585,30.4664,30.5257,85600.0
2011-04-07 11:05:00,36.03,36.23,36.0,36.21,105900.0,30.5172,30.6866,30.4918,30.6697,105900.0
2011-04-07 11:10:00,36.21,36.23,36.18,36.21,38600.0,30.6697,30.6866,30.6443,30.6697,38600.0
2011-04-07 11:15:00,36.2,36.26,36.2,36.2,29400.0,30.6612,30.712,30.6612,30.6612,29400.0
2011-04-07 11:20:00,36.2,36.22,36.17,36.21,51200.0,30.6612,30.6781,30.6358,30.6697,51200.0
2011-04-07 11:25:00,36.21,36.37,36.21,36.3,71300.0,30.6697,30.8052,30.6697,30.7459,71300.0
2011-04-07 11:30:00,36.3,36.3,36.08,36.1,40000.0,30.7459,30.7459,30.5596,30.5765,40000.0
2011-04-07 11:35:00,36.1,36.18,36.07,36.12,23400.0,30.5765,30.6443,30.5511,30.5934,23400.0
2011-04-07 11:40:00,36.11,36.11,36.04,36.09,14900.0,30.585,30.585,30.5257,30.568,14900.0
2011-04-07 11:45:00,36.08,36.09,35.99,36.0,17400.0,30.5596,30.568,30.4833,30.4918,17400.0
2011-04-07 11:50:00,36.01,36.15,36.01,36.15,20100.0,30.5003,30.6189,30.5003,30.6189,20100.0
2011-04-07 11:55:00,36.14,36.23,36.13,36.22,26200.0,30.6104,30.6866,30.6019,30.6781,26200.0
2011-04-07 12:00:00,36.21,36.29,36.21,36.21,33000.0,30.6697,30.7374,30.6697,30.6697,33000.0
2011-04-07 12:05:00,36.2,36.31,36.2,36.3,22700.0,30.6612,30.7544,30.6612,30.7459,22700.0
2011-04-07 12:10:00,36.29,36.29,36.22,36.22,8500.0,30.7374,30.7374,30.6781,30.6781,8500.0
2011-04-07 12:15:00,36.23,36.28,36.22,36.26,12500.0,30.6866,30.729,30.6781,30.712,12500.0
2011-04-07 12:20:00,36.26,36.27,36.25,36.25,11300.0,30.712,30.7205,30.7036,30.7036,11300.0
2011-04-07 12:25:00,36.25,36.27,36.25,36.26,9700.0,30.7036,30.7205,30.7036,30.712,9700.0
2011-04-07 12:30:00,36.26,36.27,36.25,36.27,6100.0,30.712,30.7205,30.7036,30.7205,6100.0
2011-04-07 12:35:00,36.27,36.31,36.25,36.3,20900.0,30.7205,30.7544,30.7036,30.7459,20900.0
2011-04-07 12:40:00,36.3,36.34,36.3,36.31,5600.0,30.7459,30.7798,30.7459,30.7544,5600.0
2011-04-07 12:45:00,36.3,36.37,36.3,36.35,11700.0,30.7459,30.8052,30.7459,30.7883,11700.0
2011-04-07 12:50:00,36.35,36.36,36.34,36.36,9800.0,30.7883,30.7967,30.7798,30.7967,9800.0
2011-04-07 12:55:00,36.35,36.35,36.28,36.29,19600.0,30.7883,30.7883,30.729,30.7374,19600.0
2011-04-07 13:00:00,36.28,36.29,36.25,36.26,7300.0,30.729,30.7374,30.7036,30.712,7300.0
2011-04-07 13:05:00,36.26,36.29,36.25,36.26,8000.0,30.712,30.7374,30.7036,30.712,8000.0
2011-04-07 13:10:00,36.27,36.27,36.19,36.2,24800.0,30.7205,30.7205,30.6527,30.6612,24800.0
2011-04-07 13:15:00,36.2,36.21,36.17,36.18,11100.0,30.6612,30.6697,30.6358,30.6443,11100.0
2011-04-07 13:20:00,36.15,36.16,36.13,36.15,4800.0,30.6189,30.6273,30.6019,30.6189,4800.0
2011-04-07 13:25:00,36.14,36.15,36.11,36.11,14000.0,30.6104,30.6189,30.585,30.585,14000.0
2011-04-07 13:30:00,36.11,36.11,36.06,36.11,11500.0,30.585,30.585,30.5426,30.585,11500.0
2011-04-07 13:35:00,36.12,36.13,36.1,36.1,5400.0,30.5934,30.6019,30.5765,30.5765,5400.0
2011-04-07 13:40:00,36.09,36.1,36.04,36.04,7600.0,30.568,30.5765,30.5257,30.5257,7600.0
2011-04-07 13:45:00,36.04,36.04,35.98,36.01,17400.0,30.5257,30.5257,30.4749,30.5003,17400.0
2011-04-07 13:50:00,36.01,36.02,35.98,35.99,13300.0,30.5003,30.5087,30.4749,30.4833,13300.0
2011-04-07 13:55:00,36.0,36.06,36.0,36.05,40800.0,30.4918,30.5426,30.4918,30.5342,40800.0
2011-04-07 14:00:00,36.05,36.13,36.05,36.13,25800.0,30.5342,30.6019,30.5342,30.6019,25800.0
2011-04-07 14:05:00,36.13,36.18,36.13,36.17,21000.0,30.6019,30.6443,30.6019,30.6358,21000.0
2011-04-07 14:10:00,36.16,36.27,36.16,36.26,42300.0,30.6273,30.7205,30.6273,30.712,42300.0
2011-04-07 14:15:00,36.25,36.32,36.25,36.32,28000.0,30.7036,30.7628,30.7036,30.7628,28000.0
2011-04-07 14:20:00,36.3,36.3,36.25,36.28,22900.0,30.7459,30.7459,30.7036,30.729,22900.0
2011-04-07 14:25:00,36.28,36.3,36.26,36.27,13300.0,30.729,30.7459,30.712,30.7205,13300.0
2011-04-07 14:30:00,36.26,36.3,36.26,36.28,12900.0,30.712,30.7459,30.712,30.729,12900.0
2011-04-07 14:35:00,36.27,36.36,36.24,36.33,36200.0,30.7205,30.7967,30.6951,30.7713,36200.0
2011-04-07 14:40:00,36.32,36.39,36.31,36.37,41000.0,30.7628,30.8221,30.7544,30.8052,41000.0
2011-04-07 14:45:00,36.37,36.37,36.33,36.34,23100.0,30.8052,30.8052,30.7713,30.7798,23100.0
2011-04-07 14:50:00,36.34,36.45,36.33,36.45,65800.0,30.7798,30.873,30.7713,30.873,65800.0
2011-04-07 14:55:00,36.46,36.49,36.45,36.48,58400.0,30.8814,30.9068,30.873,30.8984,58400.0
2011-04-07 15:00:00,36.47,36.52,36.46,36.5,236500.0,30.8899,30.9322,30.8814,30.9153,236500.0
2011-04-07 15:05:00,36.49,36.52,36.45,36.46,37300.0,30.9068,30.9322,30.873,30.8814,37300.0
2011-04-07 15:10:00,36.46,36.46,36.35,36.35,27100.0,30.8814,30.8814,30.7883,30.7883,27100.0
2011-04-07 15:15:00,36.36,36.39,36.31,36.37,127500.0,30.7967,30.8221,30.7544,30.8052,127500.0
2011-04-07 15:20:00,36.36,36.38,36.31,36.32,19900.0,30.7967,30.8137,30.7544,30.7628,19900.0
2011-04-07 15:25:00,36.31,36.32,36.21,36.23,24700.0,30.7544,30.7628,30.6697,30.6866,24700.0
2011-04-07 15:30:00,36.23,36.25,36.22,36.25,30200.0,30.6866,30.7036,30.6781,30.7036,30200.0
2011-04-07 15:35:00,36.24,36.3,36.24,36.29,61800.0,30.6951,30.7459,30.6951,30.7374,61800.0
2011-04-07 15:40:00,36.29,36.3,36.25,36.25,62400.0,30.7374,30.7459,30.7036,30.7036,62400.0
2011-04-07 15:45:00,36.26,36.28,36.24,36.24,51700.0,30.712,30.729,30.6951,30.6951,51700.0
2011-04-07 15:50:00,36.25,36.27,36.21,36.25,215100.0,30.7036,30.7205,30.6697,30.7036,215100.0
2011-04-07 15:55:00,36.24,36.26,36.16,36.16,133800.0,30.6951,30.712,30.6273,30.6273,133800.0
2011-04-08 09:30:00,36.1,36.69,35.93,36.44,131200.0,30.5765,31.0762,30.4325,30.8645,131200.0
2011-04-08 09:35:00,36.42,36.42,36.21,36.3,57700.0,30.8475,30.8475,30.6697,30.7459,57700.0
2011-04-08 09:40:00,36.3,36.3,36.08,36.13,39500.0,30.7459,30.7459,30.5596,30.6019,39500.0
2011-04-08 09:45:00,36.14,36.14,35.99,36.04,32900.0,30.6104,30.6104,30.4833,30.5257,32900.0
2011-04-08 09:50:00,36.03,36.06,35.95,36.05,26700.0,30.5172,30.5426,30.4495,30.5342,26700.0
2011-04-08 09:55:00,36.06,36.14,36.06,36.13,21700.0,30.5426,30.6104,30.5426,30.6019,21700.0
2011-04-08 10:00:00,36.13,36.19,36.07,36.11,78600.0,30.6019,30.6527,30.5511,30.585,78600.0
2011-04-08 10:05:00,36.11,36.11,35.97,35.98,27600.0,30.585,30.585,30.4664,30.4749,27600.0
2011-04-08 10:10:00,35.98,36.02,35.91,36.01,18000.0,30.4749,30.5087,30.4156,30.5003,18000.0
2011-04-08 10:15:00,36.01,36.04,35.94,35.94,23500.0,30.5003,30.5257,30.441,30.441,23500.0
2011-04-08 10:20:00,35.94,35.95,35.91,35.93,26100.0,30.441,30.4495,30.4156,30.4325,26100.0
2011-04-08 10:25:00,35.93,35.93,35.89,35.9,13600.0,30.4325,30.4325,30.3986,30.4071,13600.0
2011-04-08 10:30:00,35.9,36.0,35.9,35.96,30500.0,30.4071,30.4918,30.4071,30.4579,30500.0
2011-04-08 10:35:00,35.96,35.96,35.88,35.9,17600.0,30.4579,30.4579,30.3902,30.4071,17600.0
2011-04-08 10:40:00,35.9,35.91,35.86,35.86,15000.0,30.4071,30.4156,30.3732,30.3732,15000.0
2011-04-08 10:45:00,35.86,35.86,35.8,35.82,8800.0,30.3732,30.3732,30.3224,30.3393,8800.0
2011-04-08 10:50:00,35.82,35.83,35.76,35.76,27000.0,30.3393,30.3478,30.2885,30.2885,27000.0
2011-04-08 10:55:00,35.76,35.79,35.74,35.76,17400.0,30.2885,30.3139,30.2716,30.2885,17400.0
2011-04-08 11:00:00,35.76,35.77,35.71,35.72,21100.0,30.2885,30.297,30.2462,30.2546,21100.0
2011-04-08 11:05:00,35.72,35.74,35.65,35.67,19500.0,30.2546,30.2716,30.1954,30.2123,19500.0
2011-04-08 11:10:00,35.66,35.69,35.61,35.69,32300.0,30.2038,30.2292,30.1615,30.2292,32300.0
2011-04-08 11:15:00,35.68,35.68,35.62,35.62,40300.0,30.2208,30.2208,30.1699,30.1699,40300.0
2011-04-08 11:20:00,35.62,35.62,35.59,35.59,30100.0,30.1699,30.1699,30.1445,30.1445,30100.0
2011-04-08 11:25:00,35.59,35.59,35.54,35.54,28700.0,30.1445,30.1445,30.1022,30.1022,28700.0
2011-04-08 11:30:00,35.54,35.62,35.51,35.61,27100.0,30.1022,30.1699,30.0768,30.1615,27100.0
2011-04-08 11:35:00,35.6,35.63,35.6,35.61,12500.0,30.153,30.1784,30.153,30.1615,12500.0
2011-04-08 11:40:00,35.61,35.64,35.61,35.63,8100.0,30.1615,30.1869,30.1615,30.1784,8100.0
2011-04-08 11:45:00,35.62,35.67,35.62,35.67,24000.0,30.1699,30.2123,30.1699,30.2123,24000.0
2011-04-08 11:50:00,35.67,35.68,35.61,35.62,16600.0,30.2123,30.2208,30.1615,30.1699,16600.0
2011-04-08 11:55:00,35.62,35.62,35.6,35.61,6600.0,30.1699,30.1699,30.153,30.1615,6600.0
2011-04-08 12:00:00,35.61,35.66,35.61,35.64,7900.0,30.1615,30.2038,30.1615,30.1869,7900.0
2011-04-08 12:05:00,35.65,35.66,35.61,35.61,22300.0,30.1954,30.2038,30.1615,30.1615,22300.0
2011-04-08 12:10:00,35.6,35.61,35.59,35.6,8000.0,30.153,30.1615,30.1445,30.153,8000.0
2011-04-08 12:15:00,35.59,35.6,35.56,35.59,17500.0,30.1445,30.153,30.1191,30.1445,17500.0
2011-04-08 12:20:00,35.59,35.6,35.55,35.55,10500.0,30.1445,30.153,30.1107,30.1107,10500.0
2011-04-08 12:25:00,35.55,35.57,35.54,35.54,18800.0,30.1107,30.1276,30.1022,30.1022,18800.0
2011-04-08 12:30:00,35.54,35.57,35.54,35.57,31500.0,30.1022,30.1276,30.1022,30.1276,31500.0
2011-04-08 12:35:00,35.56,35.56,35.55,35.56,3400.0,30.1191,30.1191,30.1107,30.1191,3400.0
2011-04-08 12:40:00,35.55,35.56,35.53,35.54,23600.0,30.1107,30.1191,30.0937,30.1022,23600.0
2011-04-08 12:45:00,35.53,35.54,35.5,35.5,9100.0,30.0937,30.1022,30.0683,30.0683,9100.0
2011-04-08 12:50:00,35.5,35.51,35.45,35.46,24300.0,30.0683,30.0768,30.026,30.0344,24300.0
2011-04-08 12:55:00,35.47,35.48,35.45,35.46,7800.0,30.0429,30.0514,30.026,30.0344,7800.0
2011-04-08 13:00:00,35.47,35.5,35.47,35.48,8700.0,30.0429,30.0683,30.0429,30.0514,8700.0
2011-04-08 13:05:00,35.49,35.5,35.48,35.5,3900.0,30.0598,30.0683,30.0514,30.0683,3900.0
2011-04-08 13:10:00,35.49,35.5,35.48,35.48,10300.0,30.0598,30.0683,30.0514,30.0514,10300.0
2011-04-08 13:15:00,35.48,35.51,35.46,35.48,37500.0,30.0514,30.0768,30.0344,30.0514,37500.0
2011-04-08 13:20:00,35.48,35.5,35.46,35.49,27500.0,30.0514,30.0683,30.0344,30.0598,27500.0
2011-04-08 13:25:00,35.49,35.5,35.4,35.4,39100.0,30.0598,30.0683,29.9836,29.9836,39100.0
2011-04-08 13:30:00,35.41,35.42,35.36,35.38,24300.0,29.9921,30.0005,29.9497,29.9667,24300.0
2011-04-08 13:35:00,35.39,35.41,35.32,35.38,32000.0,29.9751,29.9921,29.9158,29.9667,32000.0
2011-04-08 13:40:00,35.37,35.38,35.31,35.32,23500.0,29.9582,29.9667,29.9074,29.9158,23500.0
2011-04-08 13:45:00,35.32,35.33,35.28,35.31,30400.0,29.9158,29.9243,29.882,29.9074,30400.0
2011-04-08 13:50:00,35.32,35.32,35.26,35.29,20400.0,29.9158,29.9158,29.865,29.8904,20400.0
2011-04-08 13:55:00,35.3,35.33,35.29,35.32,12700.0,29.8989,29.9243,29.8904,29.9158,12700.0
2011-04-08 14:00:00,35.32,35.35,35.32,35.35,10500.0,29.9158,29.9413,29.9158,29.9413,10500.0
2011-04-08 14:05:00,35.35,35.35,35.31,35.31,7700.0,29.9413,29.9413,29.9074,29.9074,7700.0
2011-04-08 14:10:00,35.31,35.31,35.26,35.26,30000.0,29.9074,29.9074,29.865,29.865,30000.0
2011-04-08 14:15:00,35.26,35.28,35.26,35.28,42700.0,29.865,29.882,29.865,29.882,42700.0
2011-04-08 14:20:00,35.27,35.28,35.22,35.24,17300.0,29.8735,29.882,29.8311,29.8481,17300.0
2011-04-08 14:25:00,35.23,35.24,35.2,35.21,26800.0,29.8396,29.8481,29.8142,29.8227,26800.0
2011-04-08 14:30:00,35.21,35.22,35.19,35.2,26500.0,29.8227,29.8311,29.8057,29.8142,26500.0
2011-04-08 14:35:00,35.2,35.2,35.16,35.19,32100.0,29.8142,29.8142,29.7803,29.8057,32100.0
2011-04-08 14:40:00,35.19,35.2,35.19,35.19,12500.0,29.8057,29.8142,29.8057,29.8057,12500.0
2011-04-08 14:45:00,35.19,35.2,35.12,35.13,28900.0,29.8057,29.8142,29.7465,29.7549,28900.0
2011-04-08 14:50:00,35.12,35.13,35.07,35.13,56100.0,29.7465,29.7549,29.7041,29.7549,56100.0
2011-04-08 14:55:00,35.13,35.16,35.12,35.12,53800.0,29.7549,29.7803,29.7465,29.7465,53800.0
2011-04-08 15:00:00,35.13,35.14,35.12,35.14,22300.0,29.7549,29.7634,29.7465,29.7634,22300.0
2011-04-08 15:05:00,35.14,35.17,35.12,35.16,30300.0,29.7634,29.7888,29.7465,29.7803,30300.0
2011-04-08 15:10:00,35.16,35.25,35.15,35.22,22400.0,29.7803,29.8566,29.7719,29.8311,22400.0
2011-04-08 15:15:00,35.21,35.24,35.2,35.22,17400.0,29.8227,29.8481,29.8142,29.8311,17400.0
2011-04-08 15:20:00,35.23,35.23,35.17,35.18,27300.0,29.8396,29.8396,29.7888,29.7973,27300.0
2011-04-08 15:25:00,35.18,35.21,35.17,35.21,27500.0,29.7973,29.8227,29.7888,29.8227,27500.0
2011-04-08 15:30:00,35.2,35.27,35.2,35.26,42400.0,29.8142,29.8735,29.8142,29.865,42400.0
2011-04-08 15:35:00,35.27,35.27,35.23,35.23,43500.0,29.8735,29.8735,29.8396,29.8396,43500.0
2011-04-08 15:40:00,35.23,35.24,35.18,35.19,45900.0,29.8396,29.8481,29.7973,29.8057,45900.0
2011-04-08 15:45:00,35.19,35.27,35.18,35.23,50100.0,29.8057,29.8735,29.7973,29.8396,50100.0
2011-04-08 15:50:00,35.23,35.3,35.21,35.29,57900.0,29.8396,29.8989,29.8227,29.8904,57900.0
2011-04-08 15:55:00,35.29,35.3,35.27,35.27,69100.0,29.8904,29.8989,29.8735,29.8735,69100.0
2011-04-11 09:30:00,35.3,35.5,35.29,35.48,41200.0,29.8989,30.0683,29.8904,30.0514,41200.0
2011-04-11 09:35:00,35.49,35.61,35.45,35.48,15500.0,30.0598,30.1615,30.026,30.0514,15500.0
2011-04-11 09:40:00,35.5,35.51,35.47,35.48,4800.0,30.0683,30.0768,30.0429,30.0514,4800.0
2011-04-11 09:45:00,35.48,35.53,35.41,35.53,24300.0,30.0514,30.0937,29.9921,30.0937,24300.0
2011-04-11 09:50:00,35.53,35.57,35.41,35.48,64100.0,30.0937,30.1276,29.9921,30.0514,64100.0
2011-04-11 09:55:00,35.48,35.52,35.44,35.52,9600.0,30.0514,30.0852,30.0175,30.0852,9600.0
2011-04-11 10:00:00,35.53,35.6,35.53,35.56,13800.0,30.0937,30.153,30.0937,30.1191,13800.0
2011-04-11 10:05:00,35.55,35.57,35.49,35.52,34400.0,30.1107,30.1276,30.0598,30.0852,34400.0
2011-04-11 10:10:00,35.52,35.55,35.49,35.51,13200.0,30.0852,30.1107,30.0598,30.0768,13200.0
2011-04-11 10:15:00,35.53,35.57,35.49,35.49,14300.0,30.0937,30.1276,30.0598,30.0598,14300.0
2011-04-11 10:20:00,35.48,35.48,35.42,35.46,12600.0,30.0514,30.0514,30.0005,30.0344,12600.0
2011-04-11 10:25:00,35.47,35.51,35.43,35.43,9200.0,30.0429,30.0768,30.009,30.009,9200.0
2011-04-11 10:30:00,35.42,35.45,35.37,35.45,8300.0,30.0005,30.026,29.9582,30.026,8300.0
2011-04-11 10:35:00,35.43,35.55,35.43,35.53,20300.0,30.009,30.1107,30.009,30.0937,20300.0
2011-04-11 10:40:00,35.53,35.57,35.51,35.57,8000.0,30.0937,30.1276,30.0768,30.1276,8000.0
2011-04-11 10:45:00,35.58,35.62,35.56,35.61,15800.0,30.1361,30.1699,30.1191,30.1615,15800.0
2011-04-11 10:50:00,35.62,35.65,35.61,35.64,9800.0,30.1699,30.1954,30.1615,30.1869,9800.0
2011-04-11 10:55:00,35.64,35.68,35.62,35.67,7400.0,30.1869,30.2208,30.1699,30.2123,7400.0
2011-04-11 11:00:00,35.67,35.71,35.63,35.66,46500.0,30.2123,30.2462,30.1784,30.2038,46500.0
2011-04-11 11:05:00,35.66,35.74,35.66,35.73,34500.0,30.2038,30.2716,30.2038,30.2631,34500.0
2011-04-11 11:10:00,35.73,35.81,35.72,35.8,25600.0,30.2631,30.3309,30.2546,30.3224,25600.0
2011-04-11 11:15:00,35.8,35.88,35.8,35.85,17400.0,30.3224,30.3902,30.3224,30.3648,17400.0
2011-04-11 11:20:00,35.85,35.86,35.76,35.77,14300.0,30.3648,30.3732,30.2885,30.297,14300.0
2011-04-11 11:25:00,35.77,35.8,35.73,35.73,8400.0,30.297,30.3224,30.2631,30.2631,8400.0
2011-04-11 11:30:00,35.74,35.74,35.68,35.68,6500.0,30.2716,30.2716,30.2208,30.2208,6500.0
2011-04-11 11:35:00,35.69,35.71,35.69,35.69,6600.0,30.2292,30.2462,30.2292,30.2292,6600.0
2011-04-11 11:40:00,35.7,35.72,35.7,35.72,7000.0,30.2377,30.2546,30.2377,30.2546,7000.0
2011-04-11 11:45:00,35.71,35.72,35.69,35.7,8700.0,30.2462,30.2546,30.2292,30.2377,8700.0
2011-04-11 11:50:00,35.7,35.71,35.65,35.65,6600.0,30.2377,30.2462,30.1954,30.1954,6600.0
2011-04-11 11:55:00,35.65,35.65,35.59,35.59,5700.0,30.1954,30.1954,30.1445,30.1445,5700.0
2011-04-11 12:00:00,35.6,35.66,35.6,35.66,11400.0,30.153,30.2038,30.153,30.2038,11400.0
2011-04-11 12:05:00,35.65,35.69,35.65,35.66,13400.0,30.1954,30.2292,30.1954,30.2038,13400.0
2011-04-11 12:10:00,35.65,35.66,35.6,35.6,6200.0,30.1954,30.2038,30.153,30.153,6200.0
2011-04-11 12:15:00,35.6,35.66,35.59,35.66,18500.0,30.153,30.2038,30.1445,30.2038,18500.0
2011-04-11 12:20:00,35.66,35.7,35.66,35.69,42800.0,30.2038,30.2377,30.2038,30.2292,42800.0
2011-04-11 12:25:00,35.7,35.77,35.7,35.75,18300.0,30.2377,30.297,30.2377,30.2801,18300.0
2011-04-11 12:30:00,35.75,35.79,35.72,35.79,21900.0,30.2801,30.3139,30.2546,30.3139,21900.0
2011-04-11 12:35:00,35.78,35.79,35.73,35.74,25800.0,30.3055,30.3139,30.2631,30.2716,25800.0
2011-04-11 12:40:00,35.73,35.73,35.69,35.7,10100.0,30.2631,30.2631,30.2292,30.2377,10100.0
2011-04-11 12:45:00,35.7,35.71,35.7,35.7,4500.0,30.2377,30.2462,30.2377,30.2377,4500.0
2011-04-11 12:50:00,35.69,35.7,35.69,35.69,1600.0,30.2292,30.2377,30.2292,30.2292,1600.0
2011-04-11 12:55:00,35.69,35.72,35.69,35.71,10500.0,30.2292,30.2546,30.2292,30.2462,10500.0
2011-04-11 13:00:00,35.71,35.72,35.65,35.69,25700.0,30.2462,30.2546,30.1954,30.2292,25700.0
2011-04-11 13:05:00,35.68,35.72,35.67,35.72,8700.0,30.2208,30.2546,30.2123,30.2546,8700.0
2011-04-11 13:10:00,35.72,35.72,35.64,35.66,15900.0,30.2546,30.2546,30.1869,30.2038,15900.0
2011-04-11 13:15:00,35.66,35.67,35.61,35.61,8400.0,30.2038,30.2123,30.1615,30.1615,8400.0
2011-04-11 13:20:00,35.63,35.66,35.63,35.65,13200.0,30.1784,30.2038,30.1784,30.1954,13200.0
2011-04-11 13:25:00,35.64,35.65,35.63,35.64,6300.0,30.1869,30.1954,30.1784,30.1869,6300.0
2011-04-11 13:30:00,35.64,35.64,35.6,35.62,14400.0,30.1869,30.1869,30.153,30.1699,14400.0
2011-04-11 13:35:00,35.61,35.61,35.56,35.59,7800.0,30.1615,30.1615,30.1191,30.1445,7800.0
2011-04-11 13:40:00,35.58,35.63,35.58,35.62,10900.0,30.1361,30.1784,30.1361,30.1699,10900.0
2011-04-11 13:45:00,35.62,35.62,35.6,35.61,4900.0,30.1699,30.1699,30.153,30.1615,4900.0
2011-04-11 13:50:00,35.6,35.65,35.57,35.64,12000.0,30.153,30.1954,30.1276,30.1869,12000.0
2011-04-11 13:55:00,35.64,35.65,35.61,35.61,7600.0,30.1869,30.1954,30.1615,30.1615,7600.0
2011-04-11 14:00:00,35.62,35.63,35.59,35.59,6500.0,30.1699,30.1784,30.1445,30.1445,6500.0
2011-04-11 14:05:00,35.6,35.63,35.59,35.61,8800.0,30.153,30.1784,30.1445,30.1615,8800.0
2011-04-11 14:10:00,35.61,35.61,35.58,35.58,13800.0,30.1615,30.1615,30.1361,30.1361,13800.0
2011-04-11 14:15:00,35.59,35.59,35.57,35.58,13200.0,30.1445,30.1445,30.1276,30.1361,13200.0
2011-04-11 14:20:00,35.58,35.59,35.57,35.57,5300.0,30.1361,30.1445,30.1276,30.1276,5300.0
2011-04-11 14:25:00,35.56,35.56,35.53,35.54,7400.0,30.1191,30.1191,30.0937,30.1022,7400.0
2011-04-11 14:30:00,35.53,35.54,35.51,35.51,7800.0,30.0937,30.1022,30.0768,30.0768,7800.0
2011-04-11 14:35:00,35.51,35.51,35.47,35.48,24500.0,30.0768,30.0768,30.0429,30.0514,24500.0
2011-04-11 14:40:00,35.48,35.48,35.46,35.47,25000.0,30.0514,30.0514,30.0344,30.0429,25000.0
2011-04-11 14:45:00,35.47,35.48,35.42,35.42,26600.0,30.0429,30.0514,30.0005,30.0005,26600.0
2011-04-11 14:50:00,35.42,35.42,35.4,35.4,33000.0,30.0005,30.0005,29.9836,29.9836,33000.0
2011-04-11 14:55:00,35.39,35.39,35.36,35.37,15300.0,29.9751,29.9751,29.9497,29.9582,15300.0
2011-04-11 15:00:00,35.37,35.39,35.35,35.35,26100.0,29.9582,29.9751,29.9413,29.9413,26100.0
2011-04-11 15:05:00,35.35,35.36,35.35,35.36,8100.0,29.9413,29.9497,29.9413,29.9497,8100.0
2011-04-11 15:10:00,35.36,35.38,35.35,35.38,7100.0,29.9497,29.9667,29.9413,29.9667,7100.0
2011-04-11 15:15:00,35.38,35.39,35.36,35.38,20200.0,29.9667,29.9751,29.9497,29.9667,20200.0
2011-04-11 15:20:00,35.38,35.39,35.37,35.39,11600.0,29.9667,29.9751,29.9582,29.9751,11600.0
2011-04-11 15:25:00,35.39,35.39,35.37,35.37,9600.0,29.9751,29.9751,29.9582,29.9582,9600.0
2011-04-11 15:30:00,35.38,35.39,35.36,35.37,21500.0,29.9667,29.9751,29.9497,29.9582,21500.0
2011-04-11 15:35:00,35.36,35.4,35.36,35.4,11200.0,29.9497,29.9836,29.9497,29.9836,11200.0
2011-04-11 15:40:00,35.4,35.41,35.38,35.41,35700.0,29.9836,29.9921,29.9667,29.9921,35700.0
2011-04-11 15:45:00,35.41,35.49,35.41,35.49,44900.0,29.9921,30.0598,29.9921,30.0598,44900.0
2011-04-11 15:50:00,35.48,35.49,35.39,35.42,78100.0,30.0514,30.0598,29.9751,30.0005,78100.0
2011-04-11 15:55:00,35.43,35.5,35.43,35.49,109600.0,30.009,30.0683,30.009,30.0598,109600.0
2011-04-12 09:30:00,35.31,35.32,35.15,35.25,20000.0,29.9074,29.9158,29.7719,29.8566,20000.0
2011-04-12 09:35:00,35.24,35.5,35.24,35.47,4700.0,29.8481,30.0683,29.8481,30.0429,4700.0
2011-04-12 09:40:00,35.45,35.49,35.43,35.48,4300.0,30.026,30.0598,30.009,30.0514,4300.0
2011-04-12 09:45:00,35.46,35.55,35.44,35.44,13500.0,30.0344,30.1107,30.0175,30.0175,13500.0
2011-04-12 09:50:00,35.43,35.43,35.33,35.37,5100.0,30.009,30.009,29.9243,29.9582,5100.0
2011-04-12 09:55:00,35.37,35.37,35.27,35.36,4300.0,29.9582,29.9582,29.8735,29.9497,4300.0
2011-04-12 10:00:00,35.36,35.48,35.36,35.48,12400.0,29.9497,30.0514,29.9497,30.0514,12400.0
2011-04-12 10:05:00,35.49,35.52,35.46,35.47,20000.0,30.0598,30.0852,30.0344,30.0429,20000.0
2011-04-12 10:10:00,35.46,35.5,35.44,35.44,9100.0,30.0344,30.0683,30.0175,30.0175,9100.0
2011-04-12 10:15:00,35.45,35.5,35.41,35.43,6700.0,30.026,30.0683,29.9921,30.009,6700.0
2011-04-12 10:20:00,35.42,35.45,35.41,35.42,5600.0,30.0005,30.026,29.9921,30.0005,5600.0
2011-04-12 10:25:00,35.42,35.49,35.4,35.48,9500.0,30.0005,30.0598,29.9836,30.0514,9500.0
2011-04-12 10:30:00,35.47,35.47,35.42,35.43,8400.0,30.0429,30.0429,30.0005,30.009,8400.0
2011-04-12 10:35:00,35.43,35.43,35.31,35.38,7400.0,30.009,30.009,29.9074,29.9667,7400.0
2011-04-12 10:40:00,35.39,35.4,35.33,35.33,6500.0,29.9751,29.9836,29.9243,29.9243,6500.0
2011-04-12 10:45:00,35.33,35.34,35.29,35.31,6500.0,29.9243,29.9328,29.8904,29.9074,6500.0
2011-04-12 10:50:00,35.32,35.34,35.27,35.27,5100.0,29.9158,29.9328,29.8735,29.8735,5100.0
2011-04-12 10:55:00,35.26,35.29,35.26,35.27,11600.0,29.865,29.8904,29.865,29.8735,11600.0
2011-04-12 11:00:00,35.28,35.28,35.27,35.27,800.0,29.882,29.882,29.8735,29.8735,800.0
2011-04-12 11:05:00,35.27,35.3,35.27,35.29,10600.0,29.8735,29.8989,29.8735,29.8904,10600.0
2011-04-12 11:10:00,35.3,35.39,35.3,35.37,8800.0,29.8989,29.9751,29.8989,29.9582,8800.0
2011-04-12 11:15:00,35.36,35.36,35.33,35.35,23300.0,29.9497,29.9497,29.9243,29.9413,23300.0
2011-04-12 11:20:00,35.36,35.39,35.34,35.39,24800.0,29.9497,29.9751,29.9328,29.9751,24800.0
2011-04-12 11:25:00,35.4,35.43,35.39,35.43,6600.0,29.9836,30.009,29.9751,30.009,6600.0
2011-04-12 11:30:00,35.43,35.43,35.4,35.41,13800.0,30.009,30.009,29.9836,29.9921,13800.0
2011-04-12 11:35:00,35.41,35.46,35.4,35.44,11800.0,29.9921,30.0344,29.9836,30.0175,11800.0
2011-04-12 11:40:00,35.44,35.45,35.39,35.42,7800.0,30.0175,30.026,29.9751,30.0005,7800.0
2011-04-12 11:45:00,35.43,35.43,35.38,35.39,6400.0,30.009,30.009,29.9667,29.9751,6400.0
2011-04-12 11:50:00,35.39,35.39,35.34,35.34,3300.0,29.9751,29.9751,29.9328,29.9328,3300.0
2011-04-12 11:55:00,35.34,35.34,35.27,35.28,7500.0,29.9328,29.9328,29.8735,29.882,7500.0
2011-04-12 12:00:00,35.28,35.32,35.28,35.32,8300.0,29.882,29.9158,29.882,29.9158,8300.0
2011-04-12 12:05:00,35.31,35.31,35.28,35.28,3600.0,29.9074,29.9074,29.882,29.882,3600.0
2011-04-12 12:10:00,35.27,35.27,35.26,35.27,5400.0,29.8735,29.8735,29.865,29.8735,5400.0
2011-04-12 12:15:00,35.28,35.32,35.28,35.32,3100.0,29.882,29.9158,29.882,29.9158,3100.0
2011-04-12 12:20:00,35.31,35.32,35.3,35.3,2200.0,29.9074,29.9158,29.8989,29.8989,2200.0
2011-04-12 12:25:00,35.3,35.31,35.3,35.3,1100.0,29.8989,29.9074,29.8989,29.8989,1100.0
2011-04-12 12:30:00,35.31,35.31,35.27,35.27,10100.0,29.9074,29.9074,29.8735,29.8735,10100.0
2011-04-12 12:35:00,35.27,35.3,35.26,35.3,5500.0,29.8735,29.8989,29.865,29.8989,5500.0
2011-04-12 12:40:00,35.32,35.32,35.3,35.32,3300.0,29.9158,29.9158,29.8989,29.9158,3300.0
2011-04-12 12:45:00,35.32,35.34,35.29,35.34,14500.0,29.9158,29.9328,29.8904,29.9328,14500.0
2011-04-12 12:50:00,35.33,35.33,35.28,35.28,6800.0,29.9243,29.9243,29.882,29.882,6800.0
2011-04-12 12:55:00,35.28,35.28,35.26,35.26,3500.0,29.882,29.882,29.865,29.865,3500.0
2011-04-12 13:00:00,35.27,35.32,35.27,35.32,8400.0,29.8735,29.9158,29.8735,29.9158,8400.0
2011-04-12 13:05:00,35.33,35.34,35.29,35.29,5600.0,29.9243,29.9328,29.8904,29.8904,5600.0
2011-04-12 13:10:00,35.29,35.29,35.25,35.25,6500.0,29.8904,29.8904,29.8566,29.8566,6500.0
2011-04-12 13:15:00,35.26,35.27,35.25,35.26,4900.0,29.865,29.8735,29.8566,29.865,4900.0
2011-04-12 13:20:00,35.25,35.25,35.25,35.25,1600.0,29.8566,29.8566,29.8566,29.8566,1600.0
2011-04-12 13:25:00,35.25,35.32,35.25,35.32,9700.0,29.8566,29.9158,29.8566,29.9158,9700.0
2011-04-12 13:30:00,35.32,35.34,35.32,35.33,14500.0,29.9158,29.9328,29.9158,29.9243,14500.0
2011-04-12 13:35:00,35.33,35.33,35.27,35.27,7000.0,29.9243,29.9243,29.8735,29.8735,7000.0
2011-04-12 13:40:00,35.28,35.28,35.25,35.25,7300.0,29.882,29.882,29.8566,29.8566,7300.0
2011-04-12 13:45:00,35.26,35.33,35.25,35.32,12900.0,29.865,29.9243,29.8566,29.9158,12900.0
2011-04-12 13:50:00,35.32,35.35,35.3,35.34,13300.0,29.9158,29.9413,29.8989,29.9328,13300.0
2011-04-12 13:55:00,35.35,35.37,35.34,35.34,9800.0,29.9413,29.9582,29.9328,29.9328,9800.0
2011-04-12 14:00:00,35.34,35.38,35.34,35.38,6000.0,29.9328,29.9667,29.9328,29.9667,6000.0
2011-04-12 14:05:00,35.37,35.45,35.35,35.45,7500.0,29.9582,30.026,29.9413,30.026,7500.0
2011-04-12 14:10:00,35.45,35.45,35.39,35.4,5000.0,30.026,30.026,29.9751,29.9836,5000.0
2011-04-12 14:15:00,35.41,35.41,35.39,35.39,8700.0,29.9921,29.9921,29.9751,29.9751,8700.0
2011-04-12 14:20:00,35.39,35.44,35.39,35.44,11000.0,29.9751,30.0175,29.9751,30.0175,11000.0
2011-04-12 14:25:00,35.44,35.44,35.4,35.41,4100.0,30.0175,30.0175,29.9836,29.9921,4100.0
2011-04-12 14:30:00,35.4,35.41,35.38,35.38,9200.0,29.9836,29.9921,29.9667,29.9667,9200.0
2011-04-12 14:35:00,35.38,35.4,35.35,35.36,10100.0,29.9667,29.9836,29.9413,29.9497,10100.0
2011-04-12 14:40:00,35.35,35.36,35.33,35.33,6400.0,29.9413,29.9497,29.9243,29.9243,6400.0
2011-04-12 14:45:00,35.33,35.34,35.29,35.29,14400.0,29.9243,29.9328,29.8904,29.8904,14400.0
2011-04-12 14:50:00,35.29,35.3,35.27,35.27,7800.0,29.8904,29.8989,29.8735,29.8735,7800.0
2011-04-12 14:55:00,35.28,35.32,35.28,35.29,6800.0,29.882,29.9158,29.882,29.8904,6800.0
2011-04-12 15:00:00,35.3,35.32,35.29,35.3,8400.0,29.8989,29.9158,29.8904,29.8989,8400.0
2011-04-12 15:05:00,35.29,35.32,35.29,35.3,11200.0,29.8904,29.9158,29.8904,29.8989,11200.0
2011-04-12 15:10:00,35.31,35.31,35.29,35.29,6600.0,29.9074,29.9074,29.8904,29.8904,6600.0
2011-04-12 15:15:00,35.3,35.3,35.27,35.27,11600.0,29.8989,29.8989,29.8735,29.8735,11600.0
2011-04-12 15:20:00,35.27,35.28,35.24,35.25,14400.0,29.8735,29.882,29.8481,29.8566,14400.0
2011-04-12 15:25:00,35.25,35.26,35.25,35.26,15900.0,29.8566,29.865,29.8566,29.865,15900.0
2011-04-12 15:30:00,35.26,35.26,35.25,35.25,12200.0,29.865,29.865,29.8566,29.8566,12200.0
2011-04-12 15:35:00,35.25,35.26,35.24,35.24,16600.0,29.8566,29.865,29.8481,29.8481,16600.0
2011-04-12 15:40:00,35.24,35.25,35.2,35.25,30200.0,29.8481,29.8566,29.8142,29.8566,30200.0
2011-04-12 15:45:00,35.24,35.24,35.17,35.2,44400.0,29.8481,29.8481,29.7888,29.8142,44400.0
2011-04-12 15:50:00,35.21,35.29,35.2,35.24,50900.0,29.8227,29.8904,29.8142,29.8481,50900.0
2011-04-12 15:55:00,35.24,35.24,35.2,35.22,87200.0,29.8481,29.8481,29.8142,29.8311,87200.0
2011-04-13 09:30:00,35.53,35.79,35.53,35.58,42300.0,30.0937,30.3139,30.0937,30.1361,42300.0
2011-04-13 09:35:00,35.58,35.69,35.55,35.64,14000.0,30.1361,30.2292,30.1107,30.1869,14000.0
2011-04-13 09:40:00,35.66,35.66,35.5,35.53,30700.0,30.2038,30.2038,30.0683,30.0937,30700.0
2011-04-13 09:45:00,35.53,35.55,35.48,35.5,12200.0,30.0937,30.1107,30.0514,30.0683,12200.0
2011-04-13 09:50:00,35.48,35.6,35.47,35.6,11800.0,30.0514,30.153,30.0429,30.153,11800.0
2011-04-13 09:55:00,35.6,35.6,35.54,35.55,14200.0,30.153,30.153,30.1022,30.1107,14200.0
2011-04-13 10:00:00,35.55,35.58,35.54,35.58,23300.0,30.1107,30.1361,30.1022,30.1361,23300.0
2011-04-13 10:05:00,35.57,35.58,35.54,35.56,9300.0,30.1276,30.1361,30.1022,30.1191,9300.0
2011-04-13 10:10:00,35.56,35.57,35.54,35.54,12100.0,30.1191,30.1276,30.1022,30.1022,12100.0
2011-04-13 10:15:00,35.54,35.57,35.52,35.57,4600.0,30.1022,30.1276,30.0852,30.1276,4600.0
2011-04-13 10:20:00,35.58,35.66,35.57,35.64,15900.0,30.1361,30.2038,30.1276,30.1869,15900.0
2011-04-13 10:25:00,35.64,35.77,35.63,35.77,19000.0,30.1869,30.297,30.1784,30.297,19000.0
2011-04-13 10:30:00,35.77,35.77,35.69,35.69,15100.0,30.297,30.297,30.2292,30.2292,15100.0
2011-04-13 10:35:00,35.68,35.69,35.64,35.68,15100.0,30.2208,30.2292,30.1869,30.2208,15100.0
2011-04-13 10:40:00,35.68,35.71,35.68,35.71,10100.0,30.2208,30.2462,30.2208,30.2462,10100.0
2011-04-13 10:45:00,35.71,35.74,35.7,35.74,5000.0,30.2462,30.2716,30.2377,30.2716,5000.0
2011-04-13 10:50:00,35.75,35.77,35.71,35.72,10500.0,30.2801,30.297,30.2462,30.2546,10500.0
2011-04-13 10:55:00,35.72,35.77,35.7,35.75,8100.0,30.2546,30.297,30.2377,30.2801,8100.0
2011-04-13 11:00:00,35.75,35.76,35.75,35.76,11700.0,30.2801,30.2885,30.2801,30.2885,11700.0
2011-04-13 11:05:00,35.75,35.76,35.75,35.76,12300.0,30.2801,30.2885,30.2801,30.2885,12300.0
2011-04-13 11:10:00,35.75,35.76,35.75,35.76,12300.0,30.2801,30.2885,30.2801,30.2885,12300.0
2011-04-13 11:15:00,35.75,35.78,35.75,35.77,7300.0,30.2801,30.3055,30.2801,30.297,7300.0
2011-04-13 11:20:00,35.77,35.77,35.75,35.76,17000.0,30.297,30.297,30.2801,30.2885,17000.0
2011-04-13 11:25:00,35.76,35.76,35.75,35.76,8100.0,30.2885,30.2885,30.2801,30.2885,8100.0
2011-04-13 11:30:00,35.76,35.79,35.75,35.79,7500.0,30.2885,30.3139,30.2801,30.3139,7500.0
2011-04-13 11:35:00,35.79,35.81,35.79,35.81,27500.0,30.3139,30.3309,30.3139,30.3309,27500.0
2011-04-13 11:40:00,35.8,35.85,35.8,35.84,11700.0,30.3224,30.3648,30.3224,30.3563,11700.0
2011-04-13 11:45:00,35.84,35.87,35.84,35.86,17800.0,30.3563,30.3817,30.3563,30.3732,17800.0
2011-04-13 11:50:00,35.85,35.89,35.85,35.89,11600.0,30.3648,30.3986,30.3648,30.3986,11600.0
2011-04-13 11:55:00,35.89,35.89,35.8,35.81,21800.0,30.3986,30.3986,30.3224,30.3309,21800.0
2011-04-13 12:00:00,35.81,35.84,35.8,35.8,13100.0,30.3309,30.3563,30.3224,30.3224,13100.0
2011-04-13 12:05:00,35.8,35.81,35.76,35.81,3800.0,30.3224,30.3309,30.2885,30.3309,3800.0
2011-04-13 12:10:00,35.8,35.81,35.77,35.77,3600.0,30.3224,30.3309,30.297,30.297,3600.0
2011-04-13 12:15:00,35.77,35.81,35.76,35.78,6600.0,30.297,30.3309,30.2885,30.3055,6600.0
2011-04-13 12:20:00,35.79,35.79,35.75,35.75,3400.0,30.3139,30.3139,30.2801,30.2801,3400.0
2011-04-13 12:25:00,35.76,35.76,35.7,35.74,16300.0,30.2885,30.2885,30.2377,30.2716,16300.0
2011-04-13 12:30:00,35.73,35.73,35.68,35.69,2100.0,30.2631,30.2631,30.2208,30.2292,2100.0
2011-04-13 12:35:00,35.69,35.69,35.6,35.64,14000.0,30.2292,30.2292,30.153,30.1869,14000.0
2011-04-13 12:40:00,35.64,35.65,35.62,35.63,9400.0,30.1869,30.1954,30.1699,30.1784,9400.0
2011-04-13 12:45:00,35.62,35.68,35.59,35.68,9600.0,30.1699,30.2208,30.1445,30.2208,9600.0
2011-04-13 12:50:00,35.68,35.69,35.66,35.68,5000.0,30.2208,30.2292,30.2038,30.2208,5000.0
2011-04-13 12:55:00,35.68,35.7,35.67,35.69,3900.0,30.2208,30.2377,30.2123,30.2292,3900.0
2011-04-13 13:00:00,35.68,35.74,35.66,35.7,9100.0,30.2208,30.2716,30.2038,30.2377,9100.0
2011-04-13 13:05:00,35.7,35.7,35.65,35.65,2200.0,30.2377,30.2377,30.1954,30.1954,2200.0
2011-04-13 13:10:00,35.66,35.69,35.64,35.64,3900.0,30.2038,30.2292,30.1869,30.1869,3900.0
2011-04-13 13:15:00,35.64,35.7,35.64,35.65,4000.0,30.1869,30.2377,30.1869,30.1954,4000.0
2011-04-13 13:20:00,35.65,35.65,35.61,35.62,3700.0,30.1954,30.1954,30.1615,30.1699,3700.0
2011-04-13 13:25:00,35.62,35.62,35.58,35.58,2100.0,30.1699,30.1699,30.1361,30.1361,2100.0
2011-04-13 13:30:00,35.59,35.6,35.58,35.59,6900.0,30.1445,30.153,30.1361,30.1445,6900.0
2011-04-13 13:35:00,35.59,35.6,35.55,35.55,4700.0,30.1445,30.153,30.1107,30.1107,4700.0
2011-04-13 13:40:00,35.56,35.61,35.56,35.59,5300.0,30.1191,30.1615,30.1191,30.1445,5300.0
2011-04-13 13:45:00,35.59,35.6,35.52,35.53,5400.0,30.1445,30.153,30.0852,30.0937,5400.0
2011-04-13 13:50:00,35.52,35.55,35.52,35.52,6100.0,30.0852,30.1107,30.0852,30.0852,6100.0
2011-04-13 13:55:00,35.54,35.54,35.5,35.53,4600.0,30.1022,30.1022,30.0683,30.0937,4600.0
2011-04-13 14:00:00,35.55,35.61,35.55,35.59,7000.0,30.1107,30.1615,30.1107,30.1445,7000.0
2011-04-13 14:05:00,35.59,35.64,35.59,35.64,5000.0,30.1445,30.1869,30.1445,30.1869,5000.0
2011-04-13 14:10:00,35.65,35.66,35.58,35.59,4900.0,30.1954,30.2038,30.1361,30.1445,4900.0
2011-04-13 14:15:00,35.58,35.58,35.53,35.54,6300.0,30.1361,30.1361,30.0937,30.1022,6300.0
2011-04-13 14:20:00,35.54,35.61,35.52,35.61,18300.0,30.1022,30.1615,30.0852,30.1615,18300.0
2011-04-13 14:25:00,35.6,35.69,35.6,35.66,7300.0,30.153,30.2292,30.153,30.2038,7300.0
2011-04-13 14:30:00,35.66,35.69,35.63,35.64,13000.0,30.2038,30.2292,30.1784,30.1869,13000.0
2011-04-13 14:35:00,35.64,35.67,35.63,35.63,6300.0,30.1869,30.2123,30.1784,30.1784,6300.0
2011-04-13 14:40:00,35.64,35.76,35.64,35.76,13400.0,30.1869,30.2885,30.1869,30.2885,13400.0
2011-04-13 14:45:00,35.76,35.8,35.73,35.74,14500.0,30.2885,30.3224,30.2631,30.2716,14500.0
2011-04-13 14:50:00,35.74,35.76,35.72,35.73,8700.0,30.2716,30.2885,30.2546,30.2631,8700.0
2011-04-13 14:55:00,35.73,35.77,35.73,35.74,6300.0,30.2631,30.297,30.2631,30.2716,6300.0
2011-04-13 15:00:00,35.74,35.85,35.74,35.79,13200.0,30.2716,30.3648,30.2716,30.3139,13200.0
2011-04-13 15:05:00,35.79,35.8,35.77,35.79,12100.0,30.3139,30.3224,30.297,30.3139,12100.0
2011-04-13 15:10:00,35.79,35.8,35.78,35.79,6400.0,30.3139,30.3224,30.3055,30.3139,6400.0
2011-04-13 15:15:00,35.78,35.78,35.72,35.77,14100.0,30.3055,30.3055,30.2546,30.297,14100.0
2011-04-13 15:20:00,35.78,35.78,35.76,35.78,11400.0,30.3055,30.3055,30.2885,30.3055,11400.0
2011-04-13 15:25:00,35.77,35.78,35.75,35.75,16100.0,30.297,30.3055,30.2801,30.2801,16100.0
2011-04-13 15:30:00,35.74,35.76,35.7,35.71,11100.0,30.2716,30.2885,30.2377,30.2462,11100.0
2011-04-13 15:35:00,35.71,35.72,35.67,35.68,22200.0,30.2462,30.2546,30.2123,30.2208,22200.0
2011-04-13 15:40:00,35.67,35.68,35.65,35.66,26000.0,30.2123,30.2208,30.1954,30.2038,26000.0
2011-04-13 15:45:00,35.65,35.65,35.58,35.59,75000.0,30.1954,30.1954,30.1361,30.1445,75000.0
2011-04-13 15:50:00,35.58,35.58,35.55,35.57,70500.0,30.1361,30.1361,30.1107,30.1276,70500.0
2011-04-13 15:55:00,35.57,35.57,35.53,35.55,117500.0,30.1276,30.1276,30.0937,30.1107,117500.0
2011-04-14 09:30:00,35.24,35.36,35.15,35.28,70300.0,29.8481,29.9497,29.7719,29.882,70300.0
2011-04-14 09:35:00,35.3,35.62,35.3,35.58,27800.0,29.8989,30.1699,29.8989,30.1361,27800.0
2011-04-14 09:40:00,35.55,35.69,35.29,35.52,50300.0,30.1107,30.2292,29.8904,30.0852,50300.0
2011-04-14 09:45:00,35.52,35.54,35.36,35.4,19200.0,30.0852,30.1022,29.9497,29.9836,19200.0
2011-04-14 09:50:00,35.41,35.43,35.33,35.36,20200.0,29.9921,30.009,29.9243,29.9497,20200.0
2011-04-14 09:55:00,35.36,35.59,35.34,35.46,28200.0,29.9497,30.1445,29.9328,30.0344,28200.0
2011-04-14 10:00:00,35.47,35.57,35.46,35.56,18800.0,30.0429,30.1276,30.0344,30.1191,18800.0
2011-04-14 10:05:00,35.56,35.59,35.51,35.55,33600.0,30.1191,30.1445,30.0768,30.1107,33600.0
2011-04-14 10:10:00,35.53,35.56,35.51,35.51,19000.0,30.0937,30.1191,30.0768,30.0768,19000.0
2011-04-14 10:15:00,35.51,35.6,35.5,35.59,19000.0,30.0768,30.153,30.0683,30.1445,19000.0
2011-04-14 10:20:00,35.6,35.68,35.6,35.66,26000.0,30.153,30.2208,30.153,30.2038,26000.0
2011-04-14 10:25:00,35.65,35.72,35.62,35.69,25900.0,30.1954,30.2546,30.1699,30.2292,25900.0
2011-04-14 10:30:00,35.69,35.69,35.62,35.62,29800.0,30.2292,30.2292,30.1699,30.1699,29800.0
2011-04-14 10:35:00,35.63,35.64,35.58,35.58,13900.0,30.1784,30.1869,30.1361,30.1361,13900.0
2011-04-14 10:40:00,35.58,35.6,35.52,35.59,21200.0,30.1361,30.153,30.0852,30.1445,21200.0
2011-04-14 10:45:00,35.59,35.65,35.59,35.65,4800.0,30.1445,30.1954,30.1445,30.1954,4800.0
2011-04-14 10:50:00,35.65,35.65,35.58,35.58,19100.0,30.1954,30.1954,30.1361,30.1361,19100.0
2011-04-14 10:55:00,35.59,35.61,35.54,35.56,10900.0,30.1445,30.1615,30.1022,30.1191,10900.0
2011-04-14 11:00:00,35.56,35.63,35.55,35.63,5400.0,30.1191,30.1784,30.1107,30.1784,5400.0
2011-04-14 11:05:00,35.64,35.66,35.57,35.58,7600.0,30.1869,30.2038,30.1276,30.1361,7600.0
2011-04-14 11:10:00,35.58,35.58,35.48,35.48,15900.0,30.1361,30.1361,30.0514,30.0514,15900.0
2011-04-14 11:15:00,35.47,35.51,35.46,35.49,13900.0,30.0429,30.0768,30.0344,30.0598,13900.0
2011-04-14 11:20:00,35.49,35.51,35.43,35.43,55900.0,30.0598,30.0768,30.009,30.009,55900.0
2011-04-14 11:25:00,35.44,35.47,35.39,35.4,65400.0,30.0175,30.0429,29.9751,29.9836,65400.0
2011-04-14 11:30:00,35.41,35.45,35.39,35.39,43300.0,29.9921,30.026,29.9751,29.9751,43300.0
2011-04-14 11:35:00,35.39,35.44,35.37,35.44,25500.0,29.9751,30.0175,29.9582,30.0175,25500.0
2011-04-14 11:40:00,35.44,35.44,35.39,35.43,11200.0,30.0175,30.0175,29.9751,30.009,11200.0
2011-04-14 11:45:00,35.43,35.49,35.43,35.46,18400.0,30.009,30.0598,30.009,30.0344,18400.0
2011-04-14 11:50:00,35.47,35.47,35.4,35.41,28700.0,30.0429,30.0429,29.9836,29.9921,28700.0
2011-04-14 11:55:00,35.42,35.47,35.41,35.45,27100.0,30.0005,30.0429,29.9921,30.026,27100.0
2011-04-14 12:00:00,35.45,35.47,35.42,35.46,24800.0,30.026,30.0429,30.0005,30.0344,24800.0
2011-04-14 12:05:00,35.46,35.47,35.44,35.45,21600.0,30.0344,30.0429,30.0175,30.026,21600.0
2011-04-14 12:10:00,35.45,35.46,35.43,35.43,19100.0,30.026,30.0344,30.009,30.009,19100.0
2011-04-14 12:15:00,35.43,35.44,35.41,35.42,5700.0,30.009,30.0175,29.9921,30.0005,5700.0
2011-04-14 12:20:00,35.41,35.45,35.4,35.42,10500.0,29.9921,30.026,29.9836,30.0005,10500.0
2011-04-14 12:25:00,35.43,35.45,35.42,35.45,9600.0,30.009,30.026,30.0005,30.026,9600.0
2011-04-14 12:30:00,35.45,35.47,35.44,35.45,18000.0,30.026,30.0429,30.0175,30.026,18000.0
2011-04-14 12:35:00,35.46,35.47,35.44,35.45,22900.0,30.0344,30.0429,30.0175,30.026,22900.0
2011-04-14 12:40:00,35.45,35.46,35.43,35.45,5900.0,30.026,30.0344,30.009,30.026,5900.0
2011-04-14 12:45:00,35.46,35.47,35.45,35.45,8600.0,30.0344,30.0429,30.026,30.026,8600.0
2011-04-14 12:50:00,35.44,35.46,35.44,35.46,17900.0,30.0175,30.0344,30.0175,30.0344,17900.0
2011-04-14 12:55:00,35.46,35.46,35.45,35.46,9700.0,30.0344,30.0344,30.026,30.0344,9700.0
2011-04-14 13:00:00,35.46,35.51,35.45,35.5,15700.0,30.0344,30.0768,30.026,30.0683,15700.0
2011-04-14 13:05:00,35.5,35.5,35.44,35.45,19900.0,30.0683,30.0683,30.0175,30.026,19900.0
2011-04-14 13:10:00,35.45,35.47,35.42,35.43,8100.0,30.026,30.0429,30.0005,30.009,8100.0
2011-04-14 13:15:00,35.42,35.42,35.4,35.42,5100.0,30.0005,30.0005,29.9836,30.0005,5100.0
2011-04-14 13:20:00,35.41,35.44,35.4,35.41,13400.0,29.9921,30.0175,29.9836,29.9921,13400.0
2011-04-14 13:25:00,35.41,35.46,35.41,35.45,27900.0,29.9921,30.0344,29.9921,30.026,27900.0
2011-04-14 13:30:00,35.45,35.5,35.45,35.5,12300.0,30.026,30.0683,30.026,30.0683,12300.0
2011-04-14 13:35:00,35.5,35.51,35.49,35.51,3800.0,30.0683,30.0768,30.0598,30.0768,3800.0
2011-04-14 13:40:00,35.51,35.52,35.43,35.43,104600.0,30.0768,30.0852,30.009,30.009,104600.0
2011-04-14 13:45:00,35.43,35.48,35.41,35.45,10700.0,30.009,30.0514,29.9921,30.026,10700.0
2011-04-14 13:50:00,35.45,35.45,35.4,35.41,6600.0,30.026,30.026,29.9836,29.9921,6600.0
2011-04-14 13:55:00,35.4,35.46,35.39,35.41,39900.0,29.9836,30.0344,29.9751,29.9921,39900.0
2011-04-14 14:00:00,35.41,35.45,35.41,35.45,10200.0,29.9921,30.026,29.9921,30.026,10200.0
2011-04-14 14:05:00,35.45,35.49,35.45,35.48,5400.0,30.026,30.0598,30.026,30.0514,5400.0
2011-04-14 14:10:00,35.49,35.5,35.48,35.5,3900.0,30.0598,30.0683,30.0514,30.0683,3900.0
2011-04-14 14:15:00,35.5,35.5,35.44,35.46,36400.0,30.0683,30.0683,30.0175,30.0344,36400.0
2011-04-14 14:20:00,35.46,35.47,35.41,35.41,12000.0,30.0344,30.0429,29.9921,29.9921,12000.0
2011-04-14 14:25:00,35.41,35.48,35.41,35.44,23800.0,29.9921,30.0514,29.9921,30.0175,23800.0
2011-04-14 14:30:00,35.44,35.47,35.44,35.47,9500.0,30.0175,30.0429,30.0175,30.0429,9500.0
2011-04-14 14:35:00,35.48,35.48,35.42,35.42,9500.0,30.0514,30.0514,30.0005,30.0005,9500.0
2011-04-14 14:40:00,35.43,35.47,35.42,35.44,11200.0,30.009,30.0429,30.0005,30.0175,11200.0
2011-04-14 14:45:00,35.44,35.46,35.44,35.45,11300.0,30.0175,30.0344,30.0175,30.026,11300.0
2011-04-14 14:50:00,35.45,35.46,35.44,35.45,16000.0,30.026,30.0344,30.0175,30.026,16000.0
2011-04-14 14:55:00,35.45,35.48,35.41,35.45,34600.0,30.026,30.0514,29.9921,30.026,34600.0
2011-04-14 15:00:00,35.45,35.47,35.42,35.45,31000.0,30.026,30.0429,30.0005,30.026,31000.0
2011-04-14 15:05:00,35.45,35.48,35.41,35.42,38800.0,30.026,30.0514,29.9921,30.0005,38800.0
2011-04-14 15:10:00,35.42,35.46,35.38,35.39,86600.0,30.0005,30.0344,29.9667,29.9751,86600.0
2011-04-14 15:15:00,35.39,35.44,35.38,35.4,34900.0,29.9751,30.0175,29.9667,29.9836,34900.0
2011-04-14 15:20:00,35.41,35.44,35.4,35.4,26000.0,29.9921,30.0175,29.9836,29.9836,26000.0
2011-04-14 15:25:00,35.4,35.46,35.4,35.46,24400.0,29.9836,30.0344,29.9836,30.0344,24400.0
2011-04-14 15:30:00,35.45,35.45,35.42,35.44,29900.0,30.026,30.026,30.0005,30.0175,29900.0
2011-04-14 15:35:00,35.44,35.5,35.43,35.48,30000.0,30.0175,30.0683,30.009,30.0514,30000.0
2011-04-14 15:40:00,35.48,35.51,35.48,35.5,23500.0,30.0514,30.0768,30.0514,30.0683,23500.0
2011-04-14 15:45:00,35.5,35.53,35.47,35.53,33800.0,30.0683,30.0937,30.0429,30.0937,33800.0
2011-04-14 15:50:00,35.53,35.53,35.48,35.5,62800.0,30.0937,30.0937,30.0514,30.0683,62800.0
2011-04-14 15:55:00,35.5,35.51,35.47,35.48,43700.0,30.0683,30.0768,30.0429,30.0514,43700.0
2011-04-15 09:30:00,35.72,35.86,35.71,35.82,152100.0,30.2546,30.3732,30.2462,30.3393,152100.0
2011-04-15 09:35:00,35.83,35.89,35.72,35.72,16300.0,30.3478,30.3986,30.2546,30.2546,16300.0
2011-04-15 09:40:00,35.72,35.76,35.61,35.66,36200.0,30.2546,30.2885,30.1615,30.2038,36200.0
2011-04-15 09:45:00,35.66,35.67,35.53,35.53,10400.0,30.2038,30.2123,30.0937,30.0937,10400.0
2011-04-15 09:50:00,35.54,35.59,35.53,35.58,12600.0,30.1022,30.1445,30.0937,30.1361,12600.0
2011-04-15 09:55:00,35.57,35.66,35.57,35.65,36400.0,30.1276,30.2038,30.1276,30.1954,36400.0
2011-04-15 10:00:00,35.64,35.68,35.54,35.59,61300.0,30.1869,30.2208,30.1022,30.1445,61300.0
2011-04-15 10:05:00,35.6,35.61,35.43,35.44,81100.0,30.153,30.1615,30.009,30.0175,81100.0
2011-04-15 10:10:00,35.45,35.51,35.45,35.49,21800.0,30.026,30.0768,30.026,30.0598,21800.0
2011-04-15 10:15:00,35.49,35.5,35.42,35.43,16100.0,30.0598,30.0683,30.0005,30.009,16100.0
2011-04-15 10:20:00,35.43,35.43,35.22,35.37,71500.0,30.009,30.009,29.8311,29.9582,71500.0
2011-04-15 10:25:00,35.37,35.48,35.37,35.47,19000.0,29.9582,30.0514,29.9582,30.0429,19000.0
2011-04-15 10:30:00,35.47,35.51,35.36,35.38,29700.0,30.0429,30.0768,29.9497,29.9667,29700.0
2011-04-15 10:35:00,35.4,35.46,35.4,35.41,22400.0,29.9836,30.0344,29.9836,29.9921,22400.0
2011-04-15 10:40:00,35.41,35.47,35.41,35.47,4500.0,29.9921,30.0429,29.9921,30.0429,4500.0
2011-04-15 10:45:00,35.47,35.51,35.46,35.47,17500.0,30.0429,30.0768,30.0344,30.0429,17500.0
2011-04-15 10:50:00,35.48,35.51,35.48,35.5,14200.0,30.0514,30.0768,30.0514,30.0683,14200.0
2011-04-15 10:55:00,35.5,35.52,35.48,35.5,30900.0,30.0683,30.0852,30.0514,30.0683,30900.0
2011-04-15 11:00:00,35.5,35.56,35.5,35.55,23800.0,30.0683,30.1191,30.0683,30.1107,23800.0
2011-04-15 11:05:00,35.54,35.61,35.54,35.6,34500.0,30.1022,30.1615,30.1022,30.153,34500.0
2011-04-15 11:10:00,35.6,35.61,35.55,35.57,82300.0,30.153,30.1615,30.1107,30.1276,82300.0
2011-04-15 11:15:00,35.57,35.61,35.56,35.61,17100.0,30.1276,30.1615,30.1191,30.1615,17100.0
2011-04-15 11:20:00,35.61,35.66,35.61,35.66,18200.0,30.1615,30.2038,30.1615,30.2038,18200.0
2011-04-15 11:25:00,35.65,35.7,35.65,35.68,13900.0,30.1954,30.2377,30.1954,30.2208,13900.0
2011-04-15 11:30:00,35.67,35.67,35.58,35.61,11900.0,30.2123,30.2123,30.1361,30.1615,11900.0
2011-04-15 11:35:00,35.62,35.63,35.59,35.62,21400.0,30.1699,30.1784,30.1445,30.1699,21400.0
2011-04-15 11:40:00,35.62,35.66,35.6,35.65,9200.0,30.1699,30.2038,30.153,30.1954,9200.0
2011-04-15 11:45:00,35.66,35.66,35.6,35.61,14700.0,30.2038,30.2038,30.153,30.1615,14700.0
2011-04-15 11:50:00,35.6,35.61,35.54,35.58,22200.0,30.153,30.1615,30.1022,30.1361,22200.0
2011-04-15 11:55:00,35.58,35.62,35.58,35.61,39400.0,30.1361,30.1699,30.1361,30.1615,39400.0
2011-04-15 12:00:00,35.62,35.63,35.61,35.62,3100.0,30.1699,30.1784,30.1615,30.1699,3100.0
2011-04-15 12:05:00,35.62,35.65,35.61,35.65,17400.0,30.1699,30.1954,30.1615,30.1954,17400.0
2011-04-15 12:10:00,35.65,35.68,35.64,35.65,40600.0,30.1954,30.2208,30.1869,30.1954,40600.0
2011-04-15 12:15:00,35.65,35.7,35.65,35.7,10100.0,30.1954,30.2377,30.1954,30.2377,10100.0
2011-04-15 12:20:00,35.7,35.75,35.69,35.75,7800.0,30.2377,30.2801,30.2292,30.2801,7800.0
2011-04-15 12:25:00,35.75,35.77,35.75,35.76,6800.0,30.2801,30.297,30.2801,30.2885,6800.0
2011-04-15 12:30:00,35.75,35.76,35.72,35.73,25600.0,30.2801,30.2885,30.2546,30.2631,25600.0
2011-04-15 12:35:00,35.73,35.78,35.73,35.75,46700.0,30.2631,30.3055,30.2631,30.2801,46700.0
2011-04-15 12:40:00,35.76,35.76,35.75,35.76,2100.0,30.2885,30.2885,30.2801,30.2885,2100.0
2011-04-15 12:45:00,35.76,35.8,35.76,35.79,8200.0,30.2885,30.3224,30.2885,30.3139,8200.0
2011-04-15 12:50:00,35.79,35.84,35.68,35.83,91600.0,30.3139,30.3563,30.2208,30.3478,91600.0
2011-04-15 12:55:00,35.83,35.84,35.79,35.8,4700.0,30.3478,30.3563,30.3139,30.3224,4700.0
2011-04-15 13:00:00,35.8,35.82,35.79,35.8,10400.0,30.3224,30.3393,30.3139,30.3224,10400.0
2011-04-15 13:05:00,35.8,35.8,35.75,35.75,2700.0,30.3224,30.3224,30.2801,30.2801,2700.0
2011-04-15 13:10:00,35.76,35.76,35.75,35.75,2800.0,30.2885,30.2885,30.2801,30.2801,2800.0
2011-04-15 13:15:00,35.73,35.73,35.7,35.73,9300.0,30.2631,30.2631,30.2377,30.2631,9300.0
2011-04-15 13:20:00,35.73,35.73,35.69,35.7,152400.0,30.2631,30.2631,30.2292,30.2377,152400.0
2011-04-15 13:25:00,35.7,35.72,35.67,35.71,130500.0,30.2377,30.2546,30.2123,30.2462,130500.0
2011-04-15 13:30:00,35.71,35.73,35.7,35.72,8600.0,30.2462,30.2631,30.2377,30.2546,8600.0
2011-04-15 13:35:00,35.72,35.79,35.72,35.79,10600.0,30.2546,30.3139,30.2546,30.3139,10600.0
2011-04-15 13:40:00,35.8,35.84,35.67,35.83,71100.0,30.3224,30.3563,30.2123,30.3478,71100.0
2011-04-15 13:45:00,35.83,35.85,35.82,35.85,8600.0,30.3478,30.3648,30.3393,30.3648,8600.0
2011-04-15 13:50:00,35.85,35.89,35.84,35.85,42500.0,30.3648,30.3986,30.3563,30.3648,42500.0
2011-04-15 13:55:00,35.85,35.85,35.83,35.85,11800.0,30.3648,30.3648,30.3478,30.3648,11800.0
2011-04-15 14:00:00,35.84,35.86,35.84,35.84,48000.0,30.3563,30.3732,30.3563,30.3563,48000.0
2011-04-15 14:05:00,35.85,35.86,35.8,35.83,9000.0,30.3648,30.3732,30.3224,30.3478,9000.0
2011-04-15 14:10:00,35.84,35.85,35.81,35.81,10600.0,30.3563,30.3648,30.3309,30.3309,10600.0
2011-04-15 14:15:00,35.81,35.85,35.81,35.85,7300.0,30.3309,30.3648,30.3309,30.3648,7300.0
2011-04-15 14:20:00,35.85,35.86,35.84,35.85,28100.0,30.3648,30.3732,30.3563,30.3648,28100.0
2011-04-15 14:25:00,35.85,35.86,35.83,35.85,30100.0,30.3648,30.3732,30.3478,30.3648,30100.0
2011-04-15 14:30:00,35.85,35.94,35.85,35.94,7500.0,30.3648,30.441,30.3648,30.441,7500.0
2011-04-15 14:35:00,35.94,35.95,35.93,35.95,14200.0,30.441,30.4495,30.4325,30.4495,14200.0
2011-04-15 14:40:00,35.94,35.97,35.94,35.97,6200.0,30.441,30.4664,30.441,30.4664,6200.0
2011-04-15 14:45:00,35.96,35.96,35.92,35.94,11500.0,30.4579,30.4579,30.424,30.441,11500.0
2011-04-15 14:50:00,35.95,35.95,35.93,35.95,11400.0,30.4495,30.4495,30.4325,30.4495,11400.0
2011-04-15 14:55:00,35.94,35.96,35.93,35.94,15400.0,30.441,30.4579,30.4325,30.441,15400.0
2011-04-15 15:00:00,35.94,35.95,35.93,35.95,97900.0,30.441,30.4495,30.4325,30.4495,97900.0
2011-04-15 15:05:00,35.95,35.95,35.93,35.93,7600.0,30.4495,30.4495,30.4325,30.4325,7600.0
2011-04-15 15:10:00,35.94,35.94,35.9,35.92,15800.0,30.441,30.441,30.4071,30.424,15800.0
2011-04-15 15:15:00,35.91,35.93,35.89,35.92,12600.0,30.4156,30.4325,30.3986,30.424,12600.0
2011-04-15 15:20:00,35.92,35.93,35.84,35.87,17500.0,30.424,30.4325,30.3563,30.3817,17500.0
2011-04-15 15:25:00,35.89,35.89,35.84,35.87,20200.0,30.3986,30.3986,30.3563,30.3817,20200.0
2011-04-15 15:30:00,35.87,35.91,35.87,35.88,25600.0,30.3817,30.4156,30.3817,30.3902,25600.0
2011-04-15 15:35:00,35.88,35.89,35.83,35.85,31400.0,30.3902,30.3986,30.3478,30.3648,31400.0
2011-04-15 15:40:00,35.84,35.84,35.78,35.79,22400.0,30.3563,30.3563,30.3055,30.3139,22400.0
2011-04-15 15:45:00,35.78,35.83,35.78,35.8,37400.0,30.3055,30.3478,30.3055,30.3224,37400.0
2011-04-15 15:50:00,35.8,35.84,35.79,35.84,51200.0,30.3224,30.3563,30.3139,30.3563,51200.0
2011-04-15 15:55:00,35.84,35.87,35.81,35.87,111800.0,30.3563,30.3817,30.3309,30.3817,111800.0
2011-04-18 09:30:00,35.5,35.5,35.25,35.32,26800.0,30.0683,30.0683,29.8566,29.9158,26800.0
2011-04-18 09:35:00,35.33,35.4,35.25,35.35,23200.0,29.9243,29.9836,29.8566,29.9413,23200.0
2011-04-18 09:40:00,35.34,35.37,35.1,35.12,55600.0,29.9328,29.9582,29.7295,29.7465,55600.0
2011-04-18 09:45:00,35.15,35.33,35.1,35.27,31600.0,29.7719,29.9243,29.7295,29.8735,31600.0
2011-04-18 09:50:00,35.27,35.27,35.13,35.23,19300.0,29.8735,29.8735,29.7549,29.8396,19300.0
2011-04-18 09:55:00,35.23,35.23,35.08,35.09,21700.0,29.8396,29.8396,29.7126,29.721,21700.0
2011-04-18 10:00:00,35.11,35.18,35.04,35.09,35500.0,29.738,29.7973,29.6787,29.721,35500.0
2011-04-18 10:05:00,35.1,35.24,35.09,35.23,45400.0,29.7295,29.8481,29.721,29.8396,45400.0
2011-04-18 10:10:00,35.23,35.27,35.19,35.22,20000.0,29.8396,29.8735,29.8057,29.8311,20000.0
2011-04-18 10:15:00,35.21,35.35,35.19,35.35,19200.0,29.8227,29.9413,29.8057,29.9413,19200.0
2011-04-18 10:20:00,35.34,35.4,35.25,35.27,34200.0,29.9328,29.9836,29.8566,29.8735,34200.0
2011-04-18 10:25:00,35.26,35.3,35.22,35.29,14100.0,29.865,29.8989,29.8311,29.8904,14100.0
2011-04-18 10:30:00,35.28,35.34,35.26,35.29,12000.0,29.882,29.9328,29.865,29.8904,12000.0
2011-04-18 10:35:00,35.29,35.31,35.26,35.27,14100.0,29.8904,29.9074,29.865,29.8735,14100.0
2011-04-18 10:40:00,35.27,35.3,35.26,35.26,21200.0,29.8735,29.8989,29.865,29.865,21200.0
2011-04-18 10:45:00,35.27,35.3,35.26,35.26,19500.0,29.8735,29.8989,29.865,29.865,19500.0
2011-04-18 10:50:00,35.26,35.32,35.25,35.32,38800.0,29.865,29.9158,29.8566,29.9158,38800.0
2011-04-18 10:55:00,35.32,35.33,35.26,35.3,13900.0,29.9158,29.9243,29.865,29.8989,13900.0
2011-04-18 11:00:00,35.3,35.33,35.25,35.26,16300.0,29.8989,29.9243,29.8566,29.865,16300.0
2011-04-18 11:05:00,35.25,35.34,35.25,35.33,34000.0,29.8566,29.9328,29.8566,29.9243,34000.0
2011-04-18 11:10:00,35.33,35.39,35.32,35.38,14100.0,29.9243,29.9751,29.9158,29.9667,14100.0
2011-04-18 11:15:00,35.37,35.4,35.37,35.38,12900.0,29.9582,29.9836,29.9582,29.9667,12900.0
2011-04-18 11:20:00,35.37,35.43,35.36,35.41,12800.0,29.9582,30.009,29.9497,29.9921,12800.0
2011-04-18 11:25:00,35.41,35.45,35.39,35.42,20200.0,29.9921,30.026,29.9751,30.0005,20200.0
2011-04-18 11:30:00,35.42,35.45,35.37,35.42,34600.0,30.0005,30.026,29.9582,30.0005,34600.0
2011-04-18 11:35:00,35.41,35.46,35.41,35.43,19400.0,29.9921,30.0344,29.9921,30.009,19400.0
2011-04-18 11:40:00,35.41,35.45,35.4,35.44,19300.0,29.9921,30.026,29.9836,30.0175,19300.0
2011-04-18 11:45:00,35.45,35.5,35.44,35.46,25800.0,30.026,30.0683,30.0175,30.0344,25800.0
2011-04-18 11:50:00,35.46,35.47,35.43,35.46,6600.0,30.0344,30.0429,30.009,30.0344,6600.0
2011-04-18 11:55:00,35.46,35.47,35.4,35.4,10700.0,30.0344,30.0429,29.9836,29.9836,10700.0
2011-04-18 12:00:00,35.4,35.44,35.37,35.37,28900.0,29.9836,30.0175,29.9582,29.9582,28900.0
2011-04-18 12:05:00,35.37,35.43,35.37,35.41,9400.0,29.9582,30.009,29.9582,29.9921,9400.0
2011-04-18 12:10:00,35.41,35.44,35.41,35.42,10100.0,29.9921,30.0175,29.9921,30.0005,10100.0
2011-04-18 12:15:00,35.42,35.43,35.39,35.39,11900.0,30.0005,30.009,29.9751,29.9751,11900.0
2011-04-18 12:20:00,35.39,35.39,35.37,35.37,10600.0,29.9751,29.9751,29.9582,29.9582,10600.0
2011-04-18 12:25:00,35.37,35.41,35.36,35.4,16000.0,29.9582,29.9921,29.9497,29.9836,16000.0
2011-04-18 12:30:00,35.39,35.4,35.37,35.37,10900.0,29.9751,29.9836,29.9582,29.9582,10900.0
2011-04-18 12:35:00,35.37,35.4,35.37,35.39,9700.0,29.9582,29.9836,29.9582,29.9751,9700.0
2011-04-18 12:40:00,35.4,35.41,35.39,35.39,16900.0,29.9836,29.9921,29.9751,29.9751,16900.0
2011-04-18 12:45:00,35.39,35.4,35.37,35.37,7500.0,29.9751,29.9836,29.9582,29.9582,7500.0
2011-04-18 12:50:00,35.37,35.39,35.37,35.39,7800.0,29.9582,29.9751,29.9582,29.9751,7800.0
2011-04-18 12:55:00,35.39,35.42,35.39,35.42,18600.0,29.9751,30.0005,29.9751,30.0005,18600.0
2011-04-18 13:00:00,35.41,35.42,35.38,35.4,14100.0,29.9921,30.0005,29.9667,29.9836,14100.0
2011-04-18 13:05:00,35.4,35.41,35.39,35.4,8400.0,29.9836,29.9921,29.9751,29.9836,8400.0
2011-04-18 13:10:00,35.4,35.41,35.38,35.4,10400.0,29.9836,29.9921,29.9667,29.9836,10400.0
2011-04-18 13:15:00,35.41,35.41,35.39,35.39,13600.0,29.9921,29.9921,29.9751,29.9751,13600.0
2011-04-18 13:20:00,35.39,35.4,35.38,35.39,13000.0,29.9751,29.9836,29.9667,29.9751,13000.0
2011-04-18 13:25:00,35.38,35.4,35.37,35.37,5500.0,29.9667,29.9836,29.9582,29.9582,5500.0
2011-04-18 13:30:00,35.37,35.4,35.35,35.39,12200.0,29.9582,29.9836,29.9413,29.9751,12200.0
2011-04-18 13:35:00,35.39,35.4,35.37,35.37,10900.0,29.9751,29.9836,29.9582,29.9582,10900.0
2011-04-18 13:40:00,35.37,35.4,35.36,35.38,9600.0,29.9582,29.9836,29.9497,29.9667,9600.0
2011-04-18 13:45:00,35.38,35.41,35.38,35.4,6400.0,29.9667,29.9921,29.9667,29.9836,6400.0
2011-04-18 13:50:00,35.4,35.49,35.39,35.47,15800.0,29.9836,30.0598,29.9751,30.0429,15800.0
2011-04-18 13:55:00,35.48,35.51,35.47,35.49,15600.0,30.0514,30.0768,30.0429,30.0598,15600.0
2011-04-18 14:00:00,35.49,35.49,35.45,35.46,8400.0,30.0598,30.0598,30.026,30.0344,8400.0
2011-04-18 14:05:00,35.45,35.56,35.44,35.54,61200.0,30.026,30.1191,30.0175,30.1022,61200.0
2011-04-18 14:10:00,35.54,35.58,35.52,35.58,17100.0,30.1022,30.1361,30.0852,30.1361,17100.0
2011-04-18 14:15:00,35.58,35.59,35.53,35.53,8100.0,30.1361,30.1445,30.0937,30.0937,8100.0
2011-04-18 14:20:00,35.53,35.53,35.48,35.48,4600.0,30.0937,30.0937,30.0514,30.0514,4600.0
2011-04-18 14:25:00,35.48,35.48,35.46,35.46,2900.0,30.0514,30.0514,30.0344,30.0344,2900.0
2011-04-18 14:30:00,35.47,35.48,35.44,35.45,8000.0,30.0429,30.0514,30.0175,30.026,8000.0
2011-04-18 14:35:00,35.44,35.52,35.44,35.52,9400.0,30.0175,30.0852,30.0175,30.0852,9400.0
2011-04-18 14:40:00,35.53,35.56,35.51,35.55,21900.0,30.0937,30.1191,30.0768,30.1107,21900.0
2011-04-18 14:45:00,35.55,35.61,35.54,35.58,26400.0,30.1107,30.1615,30.1022,30.1361,26400.0
2011-04-18 14:50:00,35.58,35.63,35.56,35.6,22000.0,30.1361,30.1784,30.1191,30.153,22000.0
2011-04-18 14:55:00,35.6,35.61,35.57,35.58,27500.0,30.153,30.1615,30.1276,30.1361,27500.0
2011-04-18 15:00:00,35.57,35.58,35.49,35.49,14500.0,30.1276,30.1361,30.0598,30.0598,14500.0
2011-04-18 15:05:00,35.5,35.51,35.45,35.45,28500.0,30.0683,30.0768,30.026,30.026,28500.0
2011-04-18 15:10:00,35.46,35.48,35.41,35.43,43500.0,30.0344,30.0514,29.9921,30.009,43500.0
2011-04-18 15:15:00,35.43,35.56,35.43,35.55,18100.0,30.009,30.1191,30.009,30.1107,18100.0
2011-04-18 15:20:00,35.55,35.57,35.54,35.54,12800.0,30.1107,30.1276,30.1022,30.1022,12800.0
2011-04-18 15:25:00,35.54,35.57,35.53,35.55,11400.0,30.1022,30.1276,30.0937,30.1107,11400.0
2011-04-18 15:30:00,35.55,35.61,35.55,35.59,31100.0,30.1107,30.1615,30.1107,30.1445,31100.0
2011-04-18 15:35:00,35.59,35.6,35.52,35.54,43500.0,30.1445,30.153,30.0852,30.1022,43500.0
2011-04-18 15:40:00,35.54,35.54,35.49,35.49,26800.0,30.1022,30.1022,30.0598,30.0598,26800.0
2011-04-18 15:45:00,35.49,35.5,35.45,35.45,43700.0,30.0598,30.0683,30.026,30.026,43700.0
2011-04-18 15:50:00,35.45,35.48,35.42,35.44,63000.0,30.026,30.0514,30.0005,30.0175,63000.0
2011-04-18 15:55:00,35.45,35.52,35.45,35.5,75800.0,30.026,30.0852,30.026,30.0683,75800.0
2011-04-19 09:30:00,35.61,35.96,35.52,35.86,18500.0,30.1615,30.4579,30.0852,30.3732,18500.0
2011-04-19 09:35:00,35.86,35.95,35.63,35.74,27900.0,30.3732,30.4495,30.1784,30.2716,27900.0
2011-04-19 09:40:00,35.72,35.79,35.68,35.73,16700.0,30.2546,30.3139,30.2208,30.2631,16700.0
2011-04-19 09:45:00,35.74,35.77,35.64,35.67,20200.0,30.2716,30.297,30.1869,30.2123,20200.0
2011-04-19 09:50:00,35.65,35.65,35.48,35.55,19900.0,30.1954,30.1954,30.0514,30.1107,19900.0
2011-04-19 09:55:00,35.55,35.6,35.49,35.57,10800.0,30.1107,30.153,30.0598,30.1276,10800.0
2011-04-19 10:00:00,35.59,35.61,35.5,35.56,14200.0,30.1445,30.1615,30.0683,30.1191,14200.0
2011-04-19 10:05:00,35.57,35.62,35.52,35.6,13400.0,30.1276,30.1699,30.0852,30.153,13400.0
2011-04-19 10:10:00,35.6,35.63,35.56,35.57,5200.0,30.153,30.1784,30.1191,30.1276,5200.0
2011-04-19 10:15:00,35.57,35.63,35.57,35.61,9200.0,30.1276,30.1784,30.1276,30.1615,9200.0
2011-04-19 10:20:00,35.6,35.66,35.58,35.61,30900.0,30.153,30.2038,30.1361,30.1615,30900.0
2011-04-19 10:25:00,35.61,35.66,35.59,35.61,12300.0,30.1615,30.2038,30.1445,30.1615,12300.0
2011-04-19 10:30:00,35.61,35.62,35.49,35.5,18300.0,30.1615,30.1699,30.0598,30.0683,18300.0
2011-04-19 10:35:00,35.51,35.58,35.5,35.52,10200.0,30.0768,30.1361,30.0683,30.0852,10200.0
2011-04-19 10:40:00,35.54,35.6,35.54,35.59,13700.0,30.1022,30.153,30.1022,30.1445,13700.0
2011-04-19 10:45:00,35.58,35.6,35.55,35.59,5800.0,30.1361,30.153,30.1107,30.1445,5800.0
2011-04-19 10:50:00,35.6,35.62,35.57,35.57,7400.0,30.153,30.1699,30.1276,30.1276,7400.0
2011-04-19 10:55:00,35.57,35.58,35.46,35.47,51500.0,30.1276,30.1361,30.0344,30.0429,51500.0
2011-04-19 11:00:00,35.48,35.5,35.43,35.48,17600.0,30.0514,30.0683,30.009,30.0514,17600.0
2011-04-19 11:05:00,35.49,35.49,35.43,35.47,21400.0,30.0598,30.0598,30.009,30.0429,21400.0
2011-04-19 11:10:00,35.47,35.47,35.39,35.4,16200.0,30.0429,30.0429,29.9751,29.9836,16200.0
2011-04-19 11:15:00,35.4,35.45,35.4,35.4,15100.0,29.9836,30.026,29.9836,29.9836,15100.0
2011-04-19 11:20:00,35.41,35.42,35.36,35.36,23700.0,29.9921,30.0005,29.9497,29.9497,23700.0
2011-04-19 11:25:00,35.36,35.4,35.36,35.37,21700.0,29.9497,29.9836,29.9497,29.9582,21700.0
2011-04-19 11:30:00,35.36,35.39,35.33,35.34,24700.0,29.9497,29.9751,29.9243,29.9328,24700.0
2011-04-19 11:35:00,35.34,35.34,35.31,35.34,58900.0,29.9328,29.9328,29.9074,29.9328,58900.0
2011-04-19 11:40:00,35.32,35.34,35.32,35.34,13400.0,29.9158,29.9328,29.9158,29.9328,13400.0
2011-04-19 11:45:00,35.34,35.4,35.34,35.38,13400.0,29.9328,29.9836,29.9328,29.9667,13400.0
2011-04-19 11:50:00,35.38,35.39,35.38,35.38,2900.0,29.9667,29.9751,29.9667,29.9667,2900.0
2011-04-19 11:55:00,35.38,35.38,35.36,35.37,7300.0,29.9667,29.9667,29.9497,29.9582,7300.0
2011-04-19 12:00:00,35.37,35.38,35.34,35.35,11800.0,29.9582,29.9667,29.9328,29.9413,11800.0
2011-04-19 12:05:00,35.36,35.36,35.35,35.35,4900.0,29.9497,29.9497,29.9413,29.9413,4900.0
2011-04-19 12:10:00,35.35,35.37,35.35,35.36,5800.0,29.9413,29.9582,29.9413,29.9497,5800.0
2011-04-19 12:15:00,35.37,35.38,35.35,35.36,17000.0,29.9582,29.9667,29.9413,29.9497,17000.0
2011-04-19 12:20:00,35.36,35.36,35.32,35.34,11900.0,29.9497,29.9497,29.9158,29.9328,11900.0
2011-04-19 12:25:00,35.35,35.35,35.32,35.33,14600.0,29.9413,29.9413,29.9158,29.9243,14600.0
2011-04-19 12:30:00,35.33,35.33,35.27,35.28,14400.0,29.9243,29.9243,29.8735,29.882,14400.0
2011-04-19 12:35:00,35.28,35.31,35.27,35.3,16300.0,29.882,29.9074,29.8735,29.8989,16300.0
2011-04-19 12:40:00,35.3,35.32,35.29,35.3,20800.0,29.8989,29.9158,29.8904,29.8989,20800.0
2011-04-19 12:45:00,35.3,35.31,35.27,35.27,23800.0,29.8989,29.9074,29.8735,29.8735,23800.0
2011-04-19 12:50:00,35.27,35.31,35.27,35.3,19200.0,29.8735,29.9074,29.8735,29.8989,19200.0
2011-04-19 12:55:00,35.3,35.31,35.28,35.3,23700.0,29.8989,29.9074,29.882,29.8989,23700.0
2011-04-19 13:00:00,35.3,35.31,35.29,35.3,28200.0,29.8989,29.9074,29.8904,29.8989,28200.0
2011-04-19 13:05:00,35.3,35.31,35.29,35.3,24000.0,29.8989,29.9074,29.8904,29.8989,24000.0
2011-04-19 13:10:00,35.29,35.3,35.27,35.28,22600.0,29.8904,29.8989,29.8735,29.882,22600.0
2011-04-19 13:15:00,35.29,35.3,35.28,35.3,10700.0,29.8904,29.8989,29.882,29.8989,10700.0
2011-04-19 13:20:00,35.3,35.3,35.27,35.29,19500.0,29.8989,29.8989,29.8735,29.8904,19500.0
2011-04-19 13:25:00,35.3,35.32,35.29,35.32,8200.0,29.8989,29.9158,29.8904,29.9158,8200.0
2011-04-19 13:30:00,35.32,35.33,35.3,35.31,14400.0,29.9158,29.9243,29.8989,29.9074,14400.0
2011-04-19 13:35:00,35.31,35.32,35.3,35.31,12700.0,29.9074,29.9158,29.8989,29.9074,12700.0
2011-04-19 13:40:00,35.32,35.35,35.26,35.28,68700.0,29.9158,29.9413,29.865,29.882,68700.0
2011-04-19 13:45:00,35.29,35.35,35.28,35.35,22200.0,29.8904,29.9413,29.882,29.9413,22200.0
2011-04-19 13:50:00,35.36,35.38,35.36,35.37,3400.0,29.9497,29.9667,29.9497,29.9582,3400.0
2011-04-19 13:55:00,35.38,35.38,35.31,35.34,18700.0,29.9667,29.9667,29.9074,29.9328,18700.0
2011-04-19 14:00:00,35.35,35.35,35.32,35.32,16400.0,29.9413,29.9413,29.9158,29.9158,16400.0
2011-04-19 14:05:00,35.32,35.34,35.32,35.33,9500.0,29.9158,29.9328,29.9158,29.9243,9500.0
2011-04-19 14:10:00,35.33,35.35,35.33,35.34,6700.0,29.9243,29.9413,29.9243,29.9328,6700.0
2011-04-19 14:15:00,35.35,35.35,35.33,35.34,9300.0,29.9413,29.9413,29.9243,29.9328,9300.0
2011-04-19 14:20:00,35.34,35.34,35.3,35.32,20800.0,29.9328,29.9328,29.8989,29.9158,20800.0
2011-04-19 14:25:00,35.32,35.33,35.3,35.33,23500.0,29.9158,29.9243,29.8989,29.9243,23500.0
2011-04-19 14:30:00,35.33,35.33,35.3,35.32,16100.0,29.9243,29.9243,29.8989,29.9158,16100.0
2011-04-19 14:35:00,35.32,35.34,35.32,35.33,7300.0,29.9158,29.9328,29.9158,29.9243,7300.0
2011-04-19 14:40:00,35.33,35.35,35.33,35.34,9600.0,29.9243,29.9413,29.9243,29.9328,9600.0
2011-04-19 14:45:00,35.35,35.36,35.31,35.31,17000.0,29.9413,29.9497,29.9074,29.9074,17000.0
2011-04-19 14:50:00,35.32,35.33,35.31,35.33,12500.0,29.9158,29.9243,29.9074,29.9243,12500.0
2011-04-19 14:55:00,35.34,35.35,35.33,35.33,6100.0,29.9328,29.9413,29.9243,29.9243,6100.0
2011-04-19 15:00:00,35.33,35.36,35.33,35.35,12900.0,29.9243,29.9497,29.9243,29.9413,12900.0
2011-04-19 15:05:00,35.35,35.4,35.33,35.39,49400.0,29.9413,29.9836,29.9243,29.9751,49400.0
2011-04-19 15:10:00,35.4,35.41,35.38,35.39,14600.0,29.9836,29.9921,29.9667,29.9751,14600.0
2011-04-19 15:15:00,35.39,35.42,35.38,35.42,11400.0,29.9751,30.0005,29.9667,30.0005,11400.0
2011-04-19 15:20:00,35.42,35.42,35.41,35.41,8300.0,30.0005,30.0005,29.9921,29.9921,8300.0
2011-04-19 15:25:00,35.41,35.42,35.41,35.41,18400.0,29.9921,30.0005,29.9921,29.9921,18400.0
2011-04-19 15:30:00,35.42,35.42,35.41,35.41,14300.0,30.0005,30.0005,29.9921,29.9921,14300.0
2011-04-19 15:35:00,35.42,35.43,35.4,35.4,34900.0,30.0005,30.009,29.9836,29.9836,34900.0
2011-04-19 15:40:00,35.41,35.42,35.38,35.4,53500.0,29.9921,30.0005,29.9667,29.9836,53500.0
2011-04-19 15:45:00,35.4,35.42,35.37,35.4,67300.0,29.9836,30.0005,29.9582,29.9836,67300.0
2011-04-19 15:50:00,35.41,35.42,35.39,35.4,31600.0,29.9921,30.0005,29.9751,29.9836,31600.0
2011-04-19 15:55:00,35.4,35.46,35.39,35.43,112200.0,29.9836,30.0344,29.9751,30.009,112200.0
2011-04-20 09:30:00,35.82,35.92,35.73,35.91,23100.0,30.3393,30.424,30.2631,30.4156,23100.0
2011-04-20 09:35:00,35.88,36.03,35.84,36.0,63900.0,30.3902,30.5172,30.3563,30.4918,63900.0
2011-04-20 09:40:00,36.01,36.02,35.91,35.95,89900.0,30.5003,30.5087,30.4156,30.4495,89900.0
2011-04-20 09:45:00,35.95,35.96,35.86,35.88,83700.0,30.4495,30.4579,30.3732,30.3902,83700.0
2011-04-20 09:50:00,35.88,35.9,35.78,35.8,84700.0,30.3902,30.4071,30.3055,30.3224,84700.0
2011-04-20 09:55:00,35.8,35.82,35.78,35.8,45200.0,30.3224,30.3393,30.3055,30.3224,45200.0
2011-04-20 10:00:00,35.8,35.82,35.79,35.81,41700.0,30.3224,30.3393,30.3139,30.3309,41700.0
2011-04-20 10:05:00,35.81,35.89,35.8,35.88,30900.0,30.3309,30.3986,30.3224,30.3902,30900.0
2011-04-20 10:10:00,35.89,35.94,35.87,35.94,22700.0,30.3986,30.441,30.3817,30.441,22700.0
2011-04-20 10:15:00,35.94,35.94,35.89,35.89,49400.0,30.441,30.441,30.3986,30.3986,49400.0
2011-04-20 10:20:00,35.9,35.9,35.86,35.88,6400.0,30.4071,30.4071,30.3732,30.3902,6400.0
2011-04-20 10:25:00,35.88,35.9,35.82,35.83,13800.0,30.3902,30.4071,30.3393,30.3478,13800.0
2011-04-20 10:30:00,35.84,35.85,35.79,35.79,13600.0,30.3563,30.3648,30.3139,30.3139,13600.0
2011-04-20 10:35:00,35.79,35.81,35.75,35.77,46400.0,30.3139,30.3309,30.2801,30.297,46400.0
2011-04-20 10:40:00,35.75,35.86,35.75,35.86,19000.0,30.2801,30.3732,30.2801,30.3732,19000.0
2011-04-20 10:45:00,35.87,35.9,35.86,35.89,13900.0,30.3817,30.4071,30.3732,30.3986,13900.0
2011-04-20 10:50:00,35.88,35.89,35.84,35.84,16900.0,30.3902,30.3986,30.3563,30.3563,16900.0
2011-04-20 10:55:00,35.84,35.84,35.8,35.8,30400.0,30.3563,30.3563,30.3224,30.3224,30400.0
2011-04-20 11:00:00,35.8,35.83,35.76,35.79,15800.0,30.3224,30.3478,30.2885,30.3139,15800.0
2011-04-20 11:05:00,35.79,35.84,35.79,35.83,8400.0,30.3139,30.3563,30.3139,30.3478,8400.0
2011-04-20 11:10:00,35.83,35.84,35.78,35.8,22800.0,30.3478,30.3563,30.3055,30.3224,22800.0
2011-04-20 11:15:00,35.8,35.83,35.79,35.8,9900.0,30.3224,30.3478,30.3139,30.3224,9900.0
2011-04-20 11:20:00,35.8,35.86,35.78,35.86,15400.0,30.3224,30.3732,30.3055,30.3732,15400.0
2011-04-20 11:25:00,35.86,35.9,35.86,35.9,12900.0,30.3732,30.4071,30.3732,30.4071,12900.0
2011-04-20 11:30:00,35.9,35.9,35.87,35.87,12000.0,30.4071,30.4071,30.3817,30.3817,12000.0
2011-04-20 11:35:00,35.87,35.88,35.86,35.88,2500.0,30.3817,30.3902,30.3732,30.3902,2500.0
2011-04-20 11:40:00,35.89,35.91,35.89,35.89,12600.0,30.3986,30.4156,30.3986,30.3986,12600.0
2011-04-20 11:45:00,35.9,35.91,35.89,35.9,37700.0,30.4071,30.4156,30.3986,30.4071,37700.0
2011-04-20 11:50:00,35.9,35.9,35.89,35.9,12300.0,30.4071,30.4071,30.3986,30.4071,12300.0
2011-04-20 11:55:00,35.9,35.9,35.84,35.84,9100.0,30.4071,30.4071,30.3563,30.3563,9100.0
2011-04-20 12:00:00,35.84,35.85,35.82,35.83,10000.0,30.3563,30.3648,30.3393,30.3478,10000.0
2011-04-20 12:05:00,35.83,35.88,35.82,35.87,14300.0,30.3478,30.3902,30.3393,30.3817,14300.0
2011-04-20 12:10:00,35.87,35.89,35.86,35.87,4000.0,30.3817,30.3986,30.3732,30.3817,4000.0
2011-04-20 12:15:00,35.87,35.89,35.86,35.88,9800.0,30.3817,30.3986,30.3732,30.3902,9800.0
2011-04-20 12:20:00,35.89,35.89,35.86,35.86,29500.0,30.3986,30.3986,30.3732,30.3732,29500.0
2011-04-20 12:25:00,35.86,35.87,35.8,35.82,11100.0,30.3732,30.3817,30.3224,30.3393,11100.0
2011-04-20 12:30:00,35.81,35.83,35.78,35.79,14500.0,30.3309,30.3478,30.3055,30.3139,14500.0
2011-04-20 12:35:00,35.8,35.82,35.75,35.77,17000.0,30.3224,30.3393,30.2801,30.297,17000.0
2011-04-20 12:40:00,35.77,35.79,35.76,35.78,11400.0,30.297,30.3139,30.2885,30.3055,11400.0
2011-04-20 12:45:00,35.78,35.79,35.72,35.73,32800.0,30.3055,30.3139,30.2546,30.2631,32800.0
2011-04-20 12:50:00,35.72,35.73,35.7,35.7,26000.0,30.2546,30.2631,30.2377,30.2377,26000.0
2011-04-20 12:55:00,35.71,35.71,35.7,35.7,14700.0,30.2462,30.2462,30.2377,30.2377,14700.0
2011-04-20 13:00:00,35.7,35.7,35.65,35.67,43200.0,30.2377,30.2377,30.1954,30.2123,43200.0
2011-04-20 13:05:00,35.66,35.67,35.66,35.66,5500.0,30.2038,30.2123,30.2038,30.2038,5500.0
2011-04-20 13:10:00,35.65,35.66,35.63,35.65,52000.0,30.1954,30.2038,30.1784,30.1954,52000.0
2011-04-20 13:15:00,35.66,35.67,35.65,35.66,15500.0,30.2038,30.2123,30.1954,30.2038,15500.0
2011-04-20 13:20:00,35.66,35.67,35.65,35.65,21800.0,30.2038,30.2123,30.1954,30.1954,21800.0
2011-04-20 13:25:00,35.65,35.65,35.63,35.63,5600.0,30.1954,30.1954,30.1784,30.1784,5600.0
2011-04-20 13:30:00,35.63,35.63,35.6,35.61,5900.0,30.1784,30.1784,30.153,30.1615,5900.0
2011-04-20 13:35:00,35.61,35.62,35.61,35.62,12600.0,30.1615,30.1699,30.1615,30.1699,12600.0
2011-04-20 13:40:00,35.61,35.65,35.61,35.64,10400.0,30.1615,30.1954,30.1615,30.1869,10400.0
2011-04-20 13:45:00,35.64,35.64,35.62,35.63,7200.0,30.1869,30.1869,30.1699,30.1784,7200.0
2011-04-20 13:50:00,35.63,35.63,35.58,35.59,68000.0,30.1784,30.1784,30.1361,30.1445,68000.0
2011-04-20 13:55:00,35.6,35.6,35.59,35.6,2500.0,30.153,30.153,30.1445,30.153,2500.0
2011-04-20 14:00:00,35.6,35.6,35.58,35.58,10600.0,30.153,30.153,30.1361,30.1361,10600.0
2011-04-20 14:05:00,35.58,35.58,35.55,35.56,20300.0,30.1361,30.1361,30.1107,30.1191,20300.0
2011-04-20 14:10:00,35.56,35.58,35.55,35.57,7700.0,30.1191,30.1361,30.1107,30.1276,7700.0
2011-04-20 14:15:00,35.57,35.57,35.53,35.54,22800.0,30.1276,30.1276,30.0937,30.1022,22800.0
2011-04-20 14:20:00,35.54,35.55,35.52,35.53,13300.0,30.1022,30.1107,30.0852,30.0937,13300.0
2011-04-20 14:25:00,35.54,35.55,35.54,35.54,8500.0,30.1022,30.1107,30.1022,30.1022,8500.0
2011-04-20 14:30:00,35.55,35.55,35.54,35.55,18400.0,30.1107,30.1107,30.1022,30.1107,18400.0
2011-04-20 14:35:00,35.55,35.55,35.53,35.54,14500.0,30.1107,30.1107,30.0937,30.1022,14500.0
2011-04-20 14:40:00,35.54,35.54,35.49,35.49,31900.0,30.1022,30.1022,30.0598,30.0598,31900.0
2011-04-20 14:45:00,35.5,35.5,35.47,35.47,23600.0,30.0683,30.0683,30.0429,30.0429,23600.0
2011-04-20 14:50:00,35.48,35.48,35.41,35.42,109600.0,30.0514,30.0514,29.9921,30.0005,109600.0
2011-04-20 14:55:00,35.43,35.43,35.36,35.37,51800.0,30.009,30.009,29.9497,29.9582,51800.0
2011-04-20 15:00:00,35.37,35.37,35.33,35.37,38500.0,29.9582,29.9582,29.9243,29.9582,38500.0
2011-04-20 15:05:00,35.36,35.37,35.3,35.31,40000.0,29.9497,29.9582,29.8989,29.9074,40000.0
2011-04-20 15:10:00,35.31,35.4,35.3,35.4,22700.0,29.9074,29.9836,29.8989,29.9836,22700.0
2011-04-20 15:15:00,35.39,35.4,35.36,35.36,30000.0,29.9751,29.9836,29.9497,29.9497,30000.0
2011-04-20 15:20:00,35.36,35.36,35.32,35.35,47600.0,29.9497,29.9497,29.9158,29.9413,47600.0
2011-04-20 15:25:00,35.34,35.35,35.31,35.35,47100.0,29.9328,29.9413,29.9074,29.9413,47100.0
2011-04-20 15:30:00,35.34,35.41,35.34,35.4,47800.0,29.9328,29.9921,29.9328,29.9836,47800.0
2011-04-20 15:35:00,35.4,35.41,35.36,35.38,65700.0,29.9836,29.9921,29.9497,29.9667,65700.0
2011-04-20 15:40:00,35.38,35.4,35.38,35.4,37500.0,29.9667,29.9836,29.9667,29.9836,37500.0
2011-04-20 15:45:00,35.4,35.4,35.34,35.34,76000.0,29.9836,29.9836,29.9328,29.9328,76000.0
2011-04-20 15:50:00,35.35,35.4,35.34,35.4,50000.0,29.9413,29.9836,29.9328,29.9836,50000.0
2011-04-20 15:55:00,35.39,35.42,35.38,35.4,90200.0,29.9751,30.0005,29.9667,29.9836,90200.0
2011-04-21 09:30:00,35.49,35.69,35.46,35.68,29700.0,30.0598,30.2292,30.0344,30.2208,29700.0
2011-04-21 09:35:00,35.68,35.77,35.68,35.75,16300.0,30.2208,30.297,30.2208,30.2801,16300.0
2011-04-21 09:40:00,35.76,35.79,35.69,35.79,13900.0,30.2885,30.3139,30.2292,30.3139,13900.0
2011-04-21 09:45:00,35.78,35.83,35.77,35.79,11800.0,30.3055,30.3478,30.297,30.3139,11800.0
2011-04-21 09:50:00,35.79,35.8,35.64,35.65,30300.0,30.3139,30.3224,30.1869,30.1954,30300.0
2011-04-21 09:55:00,35.64,35.66,35.6,35.65,11000.0,30.1869,30.2038,30.153,30.1954,11000.0
2011-04-21 10:00:00,35.63,35.64,35.5,35.64,15900.0,30.1784,30.1869,30.0683,30.1869,15900.0
2011-04-21 10:05:00,35.64,35.75,35.63,35.75,9300.0,30.1869,30.2801,30.1784,30.2801,9300.0
2011-04-21 10:10:00,35.75,35.8,35.75,35.77,16300.0,30.2801,30.3224,30.2801,30.297,16300.0
2011-04-21 10:15:00,35.77,35.77,35.66,35.66,31900.0,30.297,30.297,30.2038,30.2038,31900.0
2011-04-21 10:20:00,35.68,35.75,35.65,35.74,14200.0,30.2208,30.2801,30.1954,30.2716,14200.0
2011-04-21 10:25:00,35.76,35.79,35.76,35.79,6300.0,30.2885,30.3139,30.2885,30.3139,6300.0
2011-04-21 10:30:00,35.8,35.8,35.76,35.76,12700.0,30.3224,30.3224,30.2885,30.2885,12700.0
2011-04-21 10:35:00,35.77,35.8,35.74,35.8,14600.0,30.297,30.3224,30.2716,30.3224,14600.0
2011-04-21 10:40:00,35.8,35.82,35.78,35.82,20300.0,30.3224,30.3393,30.3055,30.3393,20300.0
2011-04-21 10:45:00,35.82,35.82,35.78,35.81,12500.0,30.3393,30.3393,30.3055,30.3309,12500.0
2011-04-21 10:50:00,35.82,35.82,35.8,35.82,11200.0,30.3393,30.3393,30.3224,30.3393,11200.0
2011-04-21 10:55:00,35.82,35.83,35.82,35.82,10600.0,30.3393,30.3478,30.3393,30.3393,10600.0
2011-04-21 11:00:00,35.82,35.83,35.8,35.83,23100.0,30.3393,30.3478,30.3224,30.3478,23100.0
2011-04-21 11:05:00,35.82,35.83,35.8,35.8,13000.0,30.3393,30.3478,30.3224,30.3224,13000.0
2011-04-21 11:10:00,35.8,35.83,35.79,35.81,23400.0,30.3224,30.3478,30.3139,30.3309,23400.0
2011-04-21 11:15:00,35.82,35.87,35.82,35.86,12900.0,30.3393,30.3817,30.3393,30.3732,12900.0
2011-04-21 11:20:00,35.86,35.92,35.85,35.89,23500.0,30.3732,30.424,30.3648,30.3986,23500.0
2011-04-21 11:25:00,35.89,35.93,35.88,35.92,9200.0,30.3986,30.4325,30.3902,30.424,9200.0
2011-04-21 11:30:00,35.92,35.92,35.9,35.9,8400.0,30.424,30.424,30.4071,30.4071,8400.0
2011-04-21 11:35:00,35.9,35.94,35.89,35.91,33800.0,30.4071,30.441,30.3986,30.4156,33800.0
2011-04-21 11:40:00,35.91,35.97,35.89,35.96,10300.0,30.4156,30.4664,30.3986,30.4579,10300.0
2011-04-21 11:45:00,35.96,35.96,35.9,35.91,12800.0,30.4579,30.4579,30.4071,30.4156,12800.0
2011-04-21 11:50:00,35.91,35.91,35.9,35.9,19300.0,30.4156,30.4156,30.4071,30.4071,19300.0
2011-04-21 11:55:00,35.91,35.93,35.9,35.92,19800.0,30.4156,30.4325,30.4071,30.424,19800.0
2011-04-21 12:00:00,35.91,35.97,35.91,35.97,15600.0,30.4156,30.4664,30.4156,30.4664,15600.0
2011-04-21 12:05:00,35.97,35.98,35.96,35.97,11000.0,30.4664,30.4749,30.4579,30.4664,11000.0
2011-04-21 12:10:00,35.96,35.98,35.95,35.98,7600.0,30.4579,30.4749,30.4495,30.4749,7600.0
2011-04-21 12:15:00,35.98,35.99,35.96,35.98,10900.0,30.4749,30.4833,30.4579,30.4749,10900.0
2011-04-21 12:20:00,35.98,35.98,35.95,35.95,5400.0,30.4749,30.4749,30.4495,30.4495,5400.0
2011-04-21 12:25:00,35.95,35.97,35.95,35.96,1600.0,30.4495,30.4664,30.4495,30.4579,1600.0
2011-04-21 12:30:00,35.97,35.97,35.92,35.95,11100.0,30.4664,30.4664,30.424,30.4495,11100.0
2011-04-21 12:35:00,35.96,35.97,35.95,35.96,8700.0,30.4579,30.4664,30.4495,30.4579,8700.0
2011-04-21 12:40:00,35.96,35.97,35.93,35.93,10300.0,30.4579,30.4664,30.4325,30.4325,10300.0
2011-04-21 12:45:00,35.94,35.97,35.93,35.95,5400.0,30.441,30.4664,30.4325,30.4495,5400.0
2011-04-21 12:50:00,35.95,35.97,35.95,35.97,7200.0,30.4495,30.4664,30.4495,30.4664,7200.0
2011-04-21 12:55:00,35.96,35.98,35.96,35.97,12600.0,30.4579,30.4749,30.4579,30.4664,12600.0
2011-04-21 13:00:00,35.97,35.98,35.97,35.97,4600.0,30.4664,30.4749,30.4664,30.4664,4600.0
2011-04-21 13:05:00,35.97,35.97,35.96,35.97,5400.0,30.4664,30.4664,30.4579,30.4664,5400.0
2011-04-21 13:10:00,35.97,35.98,35.96,35.98,7400.0,30.4664,30.4749,30.4579,30.4749,7400.0
2011-04-21 13:15:00,35.97,35.97,35.92,35.93,15400.0,30.4664,30.4664,30.424,30.4325,15400.0
2011-04-21 13:20:00,35.93,35.95,35.91,35.92,11400.0,30.4325,30.4495,30.4156,30.424,11400.0
2011-04-21 13:25:00,35.91,35.92,35.88,35.89,10600.0,30.4156,30.424,30.3902,30.3986,10600.0
2011-04-21 13:30:00,35.9,35.9,35.87,35.88,7800.0,30.4071,30.4071,30.3817,30.3902,7800.0
2011-04-21 13:35:00,35.87,35.88,35.85,35.85,5100.0,30.3817,30.3902,30.3648,30.3648,5100.0
2011-04-21 13:40:00,35.86,35.87,35.84,35.87,4000.0,30.3732,30.3817,30.3563,30.3817,4000.0
2011-04-21 13:45:00,35.87,35.88,35.87,35.87,6500.0,30.3817,30.3902,30.3817,30.3817,6500.0
2011-04-21 13:50:00,35.88,35.9,35.86,35.89,10400.0,30.3902,30.4071,30.3732,30.3986,10400.0
2011-04-21 13:55:00,35.89,35.9,35.88,35.88,8100.0,30.3986,30.4071,30.3902,30.3902,8100.0
2011-04-21 14:00:00,35.88,35.89,35.87,35.89,3800.0,30.3902,30.3986,30.3817,30.3986,3800.0
2011-04-21 14:05:00,35.89,35.9,35.88,35.9,10100.0,30.3986,30.4071,30.3902,30.4071,10100.0
2011-04-21 14:10:00,35.89,35.9,35.89,35.9,6600.0,30.3986,30.4071,30.3986,30.4071,6600.0
2011-04-21 14:15:00,35.9,35.9,35.9,35.9,4300.0,30.4071,30.4071,30.4071,30.4071,4300.0
2011-04-21 14:20:00,35.9,35.9,35.89,35.9,2700.0,30.4071,30.4071,30.3986,30.4071,2700.0
2011-04-21 14:25:00,35.9,35.9,35.88,35.9,17000.0,30.4071,30.4071,30.3902,30.4071,17000.0
2011-04-21 14:30:00,35.9,35.9,35.89,35.9,3000.0,30.4071,30.4071,30.3986,30.4071,3000.0
2011-04-21 14:35:00,35.9,35.9,35.89,35.9,9200.0,30.4071,30.4071,30.3986,30.4071,9200.0
2011-04-21 14:40:00,35.9,35.9,35.88,35.89,10400.0,30.4071,30.4071,30.3902,30.3986,10400.0
2011-04-21 14:45:00,35.89,35.9,35.88,35.9,7400.0,30.3986,30.4071,30.3902,30.4071,7400.0
2011-04-21 14:50:00,35.89,35.9,35.89,35.9,18400.0,30.3986,30.4071,30.3986,30.4071,18400.0
2011-04-21 14:55:00,35.9,35.9,35.84,35.84,34600.0,30.4071,30.4071,30.3563,30.3563,34600.0
2011-04-21 15:00:00,35.84,35.86,35.83,35.84,16800.0,30.3563,30.3732,30.3478,30.3563,16800.0
2011-04-21 15:05:00,35.84,35.85,35.82,35.82,19200.0,30.3563,30.3648,30.3393,30.3393,19200.0
2011-04-21 15:10:00,35.82,35.83,35.78,35.8,18700.0,30.3393,30.3478,30.3055,30.3224,18700.0
2011-04-21 15:15:00,35.8,35.8,35.75,35.78,19800.0,30.3224,30.3224,30.2801,30.3055,19800.0
2011-04-21 15:20:00,35.78,35.79,35.73,35.75,32000.0,30.3055,30.3139,30.2631,30.2801,32000.0
2011-04-21 15:25:00,35.75,35.78,35.73,35.74,31600.0,30.2801,30.3055,30.2631,30.2716,31600.0
2011-04-21 15:30:00,35.73,35.78,35.73,35.76,30500.0,30.2631,30.3055,30.2631,30.2885,30500.0
2011-04-21 15:35:00,35.76,35.77,35.72,35.73,29500.0,30.2885,30.297,30.2546,30.2631,29500.0
2011-04-21 15:40:00,35.74,35.75,35.71,35.73,52700.0,30.2716,30.2801,30.2462,30.2631,52700.0
2011-04-21 15:45:00,35.74,35.77,35.73,35.76,54300.0,30.2716,30.297,30.2631,30.2885,54300.0
2011-04-21 15:50:00,35.77,35.81,35.76,35.8,33000.0,30.297,30.3309,30.2885,30.3224,33000.0
2011-04-21 15:55:00,35.81,35.84,35.79,35.82,113500.0,30.3309,30.3563,30.3139,30.3393,113500.0
2011-04-25 09:30:00,35.65,35.95,35.63,35.84,21600.0,30.1954,30.4495,30.1784,30.3563,21600.0
2011-04-25 09:35:00,35.83,35.86,35.81,35.81,8100.0,30.3478,30.3732,30.3309,30.3309,8100.0
2011-04-25 09:40:00,35.8,35.8,35.58,35.65,9800.0,30.3224,30.3224,30.1361,30.1954,9800.0
2011-04-25 09:45:00,35.63,35.77,35.63,35.77,10800.0,30.1784,30.297,30.1784,30.297,10800.0
2011-04-25 09:50:00,35.77,35.81,35.73,35.8,20000.0,30.297,30.3309,30.2631,30.3224,20000.0
2011-04-25 09:55:00,35.8,35.86,35.76,35.83,7100.0,30.3224,30.3732,30.2885,30.3478,7100.0
2011-04-25 10:00:00,35.87,35.88,35.81,35.84,14000.0,30.3817,30.3902,30.3309,30.3563,14000.0
2011-04-25 10:05:00,35.83,35.84,35.77,35.84,12600.0,30.3478,30.3563,30.297,30.3563,12600.0
2011-04-25 10:10:00,35.84,35.87,35.82,35.85,9100.0,30.3563,30.3817,30.3393,30.3648,9100.0
2011-04-25 10:15:00,35.84,35.93,35.82,35.92,17800.0,30.3563,30.4325,30.3393,30.424,17800.0
2011-04-25 10:20:00,35.91,35.91,35.85,35.86,8500.0,30.4156,30.4156,30.3648,30.3732,8500.0
2011-04-25 10:25:00,35.85,35.86,35.83,35.83,11400.0,30.3648,30.3732,30.3478,30.3478,11400.0
2011-04-25 10:30:00,35.81,35.88,35.8,35.88,6600.0,30.3309,30.3902,30.3224,30.3902,6600.0
2011-04-25 10:35:00,35.88,35.88,35.84,35.87,5100.0,30.3902,30.3902,30.3563,30.3817,5100.0
2011-04-25 10:40:00,35.87,35.87,35.82,35.83,8700.0,30.3817,30.3817,30.3393,30.3478,8700.0
2011-04-25 10:45:00,35.84,35.84,35.79,35.8,9200.0,30.3563,30.3563,30.3139,30.3224,9200.0
2011-04-25 10:50:00,35.81,35.84,35.8,35.81,8200.0,30.3309,30.3563,30.3224,30.3309,8200.0
2011-04-25 10:55:00,35.81,35.81,35.78,35.8,6800.0,30.3309,30.3309,30.3055,30.3224,6800.0
2011-04-25 11:00:00,35.8,35.8,35.75,35.77,8000.0,30.3224,30.3224,30.2801,30.297,8000.0
2011-04-25 11:05:00,35.76,35.77,35.74,35.74,7200.0,30.2885,30.297,30.2716,30.2716,7200.0
2011-04-25 11:10:00,35.75,35.76,35.74,35.76,3600.0,30.2801,30.2885,30.2716,30.2885,3600.0
2011-04-25 11:15:00,35.75,35.76,35.74,35.75,3600.0,30.2801,30.2885,30.2716,30.2801,3600.0
2011-04-25 11:20:00,35.75,35.77,35.74,35.76,6000.0,30.2801,30.297,30.2716,30.2885,6000.0
2011-04-25 11:25:00,35.76,35.81,35.76,35.8,8400.0,30.2885,30.3309,30.2885,30.3224,8400.0
2011-04-25 11:30:00,35.81,35.84,35.8,35.84,4700.0,30.3309,30.3563,30.3224,30.3563,4700.0
2011-04-25 11:35:00,35.83,35.84,35.75,35.8,25900.0,30.3478,30.3563,30.2801,30.3224,25900.0
2011-04-25 11:40:00,35.8,35.8,35.77,35.8,8600.0,30.3224,30.3224,30.297,30.3224,8600.0
2011-04-25 11:45:00,35.8,35.82,35.72,35.74,40400.0,30.3224,30.3393,30.2546,30.2716,40400.0
2011-04-25 11:50:00,35.73,35.74,35.73,35.74,800.0,30.2631,30.2716,30.2631,30.2716,800.0
2011-04-25 11:55:00,35.73,35.78,35.73,35.74,7400.0,30.2631,30.3055,30.2631,30.2716,7400.0
2011-04-25 12:00:00,35.74,35.79,35.73,35.79,7500.0,30.2716,30.3139,30.2631,30.3139,7500.0
2011-04-25 12:05:00,35.79,35.8,35.75,35.75,3500.0,30.3139,30.3224,30.2801,30.2801,3500.0
2011-04-25 12:10:00,35.76,35.78,35.76,35.76,4800.0,30.2885,30.3055,30.2885,30.2885,4800.0
2011-04-25 12:15:00,35.75,35.76,35.71,35.75,7700.0,30.2801,30.2885,30.2462,30.2801,7700.0
2011-04-25 12:20:00,35.74,35.75,35.74,35.75,1600.0,30.2716,30.2801,30.2716,30.2801,1600.0
2011-04-25 12:25:00,35.74,35.77,35.73,35.75,4200.0,30.2716,30.297,30.2631,30.2801,4200.0
2011-04-25 12:30:00,35.75,35.75,35.73,35.75,4400.0,30.2801,30.2801,30.2631,30.2801,4400.0
2011-04-25 12:35:00,35.75,35.75,35.74,35.74,2100.0,30.2801,30.2801,30.2716,30.2716,2100.0
2011-04-25 12:40:00,35.74,35.75,35.72,35.74,10200.0,30.2716,30.2801,30.2546,30.2716,10200.0
2011-04-25 12:45:00,35.74,35.77,35.74,35.76,4500.0,30.2716,30.297,30.2716,30.2885,4500.0
2011-04-25 12:50:00,35.77,35.8,35.76,35.77,6500.0,30.297,30.3224,30.2885,30.297,6500.0
2011-04-25 12:55:00,35.76,35.76,35.73,35.73,5900.0,30.2885,30.2885,30.2631,30.2631,5900.0
2011-04-25 13:00:00,35.73,35.77,35.73,35.77,5500.0,30.2631,30.297,30.2631,30.297,5500.0
2011-04-25 13:05:00,35.76,35.76,35.73,35.74,6900.0,30.2885,30.2885,30.2631,30.2716,6900.0
2011-04-25 13:10:00,35.73,35.74,35.72,35.72,11500.0,30.2631,30.2716,30.2546,30.2546,11500.0
2011-04-25 13:15:00,35.72,35.75,35.72,35.74,6600.0,30.2546,30.2801,30.2546,30.2716,6600.0
2011-04-25 13:20:00,35.74,35.74,35.66,35.68,20800.0,30.2716,30.2716,30.2038,30.2208,20800.0
2011-04-25 13:25:00,35.68,35.71,35.68,35.71,36600.0,30.2208,30.2462,30.2208,30.2462,36600.0
2011-04-25 13:30:00,35.69,35.71,35.68,35.68,8800.0,30.2292,30.2462,30.2208,30.2208,8800.0
2011-04-25 13:35:00,35.68,35.69,35.68,35.69,2200.0,30.2208,30.2292,30.2208,30.2292,2200.0
2011-04-25 13:40:00,35.68,35.7,35.67,35.68,9300.0,30.2208,30.2377,30.2123,30.2208,9300.0
2011-04-25 13:45:00,35.67,35.7,35.67,35.7,4100.0,30.2123,30.2377,30.2123,30.2377,4100.0
2011-04-25 13:50:00,35.69,35.7,35.68,35.69,7500.0,30.2292,30.2377,30.2208,30.2292,7500.0
2011-04-25 13:55:00,35.68,35.69,35.68,35.69,2500.0,30.2208,30.2292,30.2208,30.2292,2500.0
2011-04-25 14:00:00,35.69,35.71,35.68,35.7,18400.0,30.2292,30.2462,30.2208,30.2377,18400.0
2011-04-25 14:05:00,35.69,35.7,35.69,35.69,2700.0,30.2292,30.2377,30.2292,30.2292,2700.0
2011-04-25 14:10:00,35.69,35.7,35.68,35.7,14000.0,30.2292,30.2377,30.2208,30.2377,14000.0
2011-04-25 14:15:00,35.7,35.71,35.68,35.69,13600.0,30.2377,30.2462,30.2208,30.2292,13600.0
2011-04-25 14:20:00,35.69,35.69,35.67,35.68,4100.0,30.2292,30.2292,30.2123,30.2208,4100.0
2011-04-25 14:25:00,35.67,35.68,35.67,35.67,5200.0,30.2123,30.2208,30.2123,30.2123,5200.0
2011-04-25 14:30:00,35.67,35.68,35.65,35.65,10000.0,30.2123,30.2208,30.1954,30.1954,10000.0
2011-04-25 14:35:00,35.65,35.66,35.65,35.65,5500.0,30.1954,30.2038,30.1954,30.1954,5500.0
2011-04-25 14:40:00,35.65,35.66,35.64,35.65,11000.0,30.1954,30.2038,30.1869,30.1954,11000.0
2011-04-25 14:45:00,35.66,35.66,35.65,35.66,5500.0,30.2038,30.2038,30.1954,30.2038,5500.0
2011-04-25 14:50:00,35.65,35.69,35.65,35.69,17300.0,30.1954,30.2292,30.1954,30.2292,17300.0
2011-04-25 14:55:00,35.7,35.71,35.69,35.7,10400.0,30.2377,30.2462,30.2292,30.2377,10400.0
2011-04-25 15:00:00,35.69,35.7,35.67,35.68,7900.0,30.2292,30.2377,30.2123,30.2208,7900.0
2011-04-25 15:05:00,35.67,35.69,35.67,35.68,7000.0,30.2123,30.2292,30.2123,30.2208,7000.0
2011-04-25 15:10:00,35.68,35.69,35.66,35.67,16400.0,30.2208,30.2292,30.2038,30.2123,16400.0
2011-04-25 15:15:00,35.67,35.69,35.66,35.68,10000.0,30.2123,30.2292,30.2038,30.2208,10000.0
2011-04-25 15:20:00,35.69,35.7,35.69,35.69,7700.0,30.2292,30.2377,30.2292,30.2292,7700.0
2011-04-25 15:25:00,35.69,35.7,35.69,35.69,14600.0,30.2292,30.2377,30.2292,30.2292,14600.0
2011-04-25 15:30:00,35.7,35.71,35.69,35.7,23600.0,30.2377,30.2462,30.2292,30.2377,23600.0
2011-04-25 15:35:00,35.7,35.71,35.69,35.7,8100.0,30.2377,30.2462,30.2292,30.2377,8100.0
2011-04-25 15:40:00,35.71,35.74,35.71,35.74,10900.0,30.2462,30.2716,30.2462,30.2716,10900.0
2011-04-25 15:45:00,35.74,35.76,35.73,35.74,32500.0,30.2716,30.2885,30.2631,30.2716,32500.0
2011-04-25 15:50:00,35.74,35.76,35.73,35.76,20500.0,30.2716,30.2885,30.2631,30.2885,20500.0
2011-04-25 15:55:00,35.75,35.76,35.73,35.76,55400.0,30.2801,30.2885,30.2631,30.2885,55400.0
2011-04-26 09:30:00,36.06,36.06,35.8,35.8,18900.0,30.5426,30.5426,30.3224,30.3224,18900.0
2011-04-26 09:35:00,35.84,35.9,35.75,35.85,76400.0,30.3563,30.4071,30.2801,30.3648,76400.0
2011-04-26 09:40:00,35.86,35.86,35.75,35.75,8900.0,30.3732,30.3732,30.2801,30.2801,8900.0
2011-04-26 09:45:00,35.74,35.9,35.74,35.9,11800.0,30.2716,30.4071,30.2716,30.4071,11800.0
2011-04-26 09:50:00,35.91,35.95,35.88,35.9,20000.0,30.4156,30.4495,30.3902,30.4071,20000.0
2011-04-26 09:55:00,35.91,35.91,35.79,35.84,41000.0,30.4156,30.4156,30.3139,30.3563,41000.0
2011-04-26 10:00:00,35.84,35.87,35.78,35.8,19000.0,30.3563,30.3817,30.3055,30.3224,19000.0
2011-04-26 10:05:00,35.79,35.82,35.74,35.75,14200.0,30.3139,30.3393,30.2716,30.2801,14200.0
2011-04-26 10:10:00,35.75,35.78,35.72,35.72,45600.0,30.2801,30.3055,30.2546,30.2546,45600.0
2011-04-26 10:15:00,35.73,35.74,35.68,35.71,34800.0,30.2631,30.2716,30.2208,30.2462,34800.0
2011-04-26 10:20:00,35.7,35.72,35.63,35.64,46400.0,30.2377,30.2546,30.1784,30.1869,46400.0
2011-04-26 10:25:00,35.64,35.66,35.6,35.63,94800.0,30.1869,30.2038,30.153,30.1784,94800.0
2011-04-26 10:30:00,35.63,35.66,35.63,35.66,37700.0,30.1784,30.2038,30.1784,30.2038,37700.0
2011-04-26 10:35:00,35.66,35.75,35.64,35.75,46300.0,30.2038,30.2801,30.1869,30.2801,46300.0
2011-04-26 10:40:00,35.75,35.77,35.72,35.77,47100.0,30.2801,30.297,30.2546,30.297,47100.0
2011-04-26 10:45:00,35.78,35.93,35.78,35.86,70600.0,30.3055,30.4325,30.3055,30.3732,70600.0
2011-04-26 10:50:00,35.84,35.95,35.83,35.94,7900.0,30.3563,30.4495,30.3478,30.441,7900.0
2011-04-26 10:55:00,35.94,35.95,35.92,35.93,8100.0,30.441,30.4495,30.424,30.4325,8100.0
2011-04-26 11:00:00,35.92,35.92,35.85,35.87,19100.0,30.424,30.424,30.3648,30.3817,19100.0
2011-04-26 11:05:00,35.87,35.89,35.84,35.84,15600.0,30.3817,30.3986,30.3563,30.3563,15600.0
2011-04-26 11:10:00,35.84,35.85,35.82,35.83,9900.0,30.3563,30.3648,30.3393,30.3478,9900.0
2011-04-26 11:15:00,35.83,35.83,35.77,35.8,47500.0,30.3478,30.3478,30.297,30.3224,47500.0
2011-04-26 11:20:00,35.81,35.85,35.8,35.84,14500.0,30.3309,30.3648,30.3224,30.3563,14500.0
2011-04-26 11:25:00,35.85,35.85,35.8,35.82,20100.0,30.3648,30.3648,30.3224,30.3393,20100.0
2011-04-26 11:30:00,35.83,35.83,35.8,35.8,23200.0,30.3478,30.3478,30.3224,30.3224,23200.0
2011-04-26 11:35:00,35.8,35.81,35.78,35.81,8100.0,30.3224,30.3309,30.3055,30.3309,8100.0
2011-04-26 11:40:00,35.81,35.81,35.76,35.8,16400.0,30.3309,30.3309,30.2885,30.3224,16400.0
2011-04-26 11:45:00,35.8,35.8,35.8,35.8,8600.0,30.3224,30.3224,30.3224,30.3224,8600.0
2011-04-26 11:50:00,35.8,35.8,35.79,35.8,19000.0,30.3224,30.3224,30.3139,30.3224,19000.0
2011-04-26 11:55:00,35.8,35.81,35.8,35.8,19000.0,30.3224,30.3309,30.3224,30.3224,19000.0
2011-04-26 12:00:00,35.79,35.86,35.79,35.86,19900.0,30.3139,30.3732,30.3139,30.3732,19900.0
2011-04-26 12:05:00,35.86,35.92,35.86,35.9,5700.0,30.3732,30.424,30.3732,30.4071,5700.0
2011-04-26 12:10:00,35.91,35.95,35.87,35.88,22600.0,30.4156,30.4495,30.3817,30.3902,22600.0
2011-04-26 12:15:00,35.89,35.9,35.89,35.9,5600.0,30.3986,30.4071,30.3986,30.4071,5600.0
2011-04-26 12:20:00,35.89,35.91,35.88,35.9,13200.0,30.3986,30.4156,30.3902,30.4071,13200.0
2011-04-26 12:25:00,35.9,35.91,35.86,35.9,17400.0,30.4071,30.4156,30.3732,30.4071,17400.0
2011-04-26 12:30:00,35.89,35.92,35.88,35.92,12800.0,30.3986,30.424,30.3902,30.424,12800.0
2011-04-26 12:35:00,35.92,35.92,35.89,35.9,12800.0,30.424,30.424,30.3986,30.4071,12800.0
2011-04-26 12:40:00,35.9,35.91,35.89,35.89,12500.0,30.4071,30.4156,30.3986,30.3986,12500.0
2011-04-26 12:45:00,35.9,35.9,35.89,35.9,8100.0,30.4071,30.4071,30.3986,30.4071,8100.0
2011-04-26 12:50:00,35.9,35.91,35.85,35.88,18300.0,30.4071,30.4156,30.3648,30.3902,18300.0
2011-04-26 12:55:00,35.88,35.89,35.85,35.85,9500.0,30.3902,30.3986,30.3648,30.3648,9500.0
2011-04-26 13:00:00,35.85,35.86,35.84,35.85,11300.0,30.3648,30.3732,30.3563,30.3648,11300.0
2011-04-26 13:05:00,35.85,35.89,35.84,35.89,13400.0,30.3648,30.3986,30.3563,30.3986,13400.0
2011-04-26 13:10:00,35.89,35.9,35.88,35.89,11500.0,30.3986,30.4071,30.3902,30.3986,11500.0
2011-04-26 13:15:00,35.89,35.91,35.86,35.9,35100.0,30.3986,30.4156,30.3732,30.4071,35100.0
2011-04-26 13:20:00,35.89,35.9,35.88,35.89,16600.0,30.3986,30.4071,30.3902,30.3986,16600.0
2011-04-26 13:25:00,35.9,35.9,35.89,35.9,5300.0,30.4071,30.4071,30.3986,30.4071,5300.0
2011-04-26 13:30:00,35.89,35.9,35.85,35.87,14100.0,30.3986,30.4071,30.3648,30.3817,14100.0
2011-04-26 13:35:00,35.87,35.92,35.87,35.89,34500.0,30.3817,30.424,30.3817,30.3986,34500.0
2011-04-26 13:40:00,35.9,35.93,35.89,35.92,8200.0,30.4071,30.4325,30.3986,30.424,8200.0
2011-04-26 13:45:00,35.92,35.92,35.91,35.92,4000.0,30.424,30.424,30.4156,30.424,4000.0
2011-04-26 13:50:00,35.92,35.92,35.9,35.91,16900.0,30.424,30.424,30.4071,30.4156,16900.0
2011-04-26 13:55:00,35.9,35.94,35.9,35.93,8300.0,30.4071,30.441,30.4071,30.4325,8300.0
2011-04-26 14:00:00,35.93,35.93,35.89,35.91,7500.0,30.4325,30.4325,30.3986,30.4156,7500.0
2011-04-26 14:05:00,35.92,35.93,35.89,35.92,10000.0,30.424,30.4325,30.3986,30.424,10000.0
2011-04-26 14:10:00,35.92,35.93,35.91,35.92,18800.0,30.424,30.4325,30.4156,30.424,18800.0
2011-04-26 14:15:00,35.92,35.94,35.9,35.92,23000.0,30.424,30.441,30.4071,30.424,23000.0
2011-04-26 14:20:00,35.92,35.93,35.9,35.91,16700.0,30.424,30.4325,30.4071,30.4156,16700.0
2011-04-26 14:25:00,35.91,36.0,35.9,35.99,20000.0,30.4156,30.4918,30.4071,30.4833,20000.0
2011-04-26 14:30:00,35.99,36.03,35.97,36.03,45500.0,30.4833,30.5172,30.4664,30.5172,45500.0
2011-04-26 14:35:00,36.01,36.02,35.94,35.98,39900.0,30.5003,30.5087,30.441,30.4749,39900.0
2011-04-26 14:40:00,35.99,36.0,35.98,35.99,10600.0,30.4833,30.4918,30.4749,30.4833,10600.0
2011-04-26 14:45:00,35.99,36.0,35.98,35.98,22400.0,30.4833,30.4918,30.4749,30.4749,22400.0
2011-04-26 14:50:00,35.98,36.0,35.97,35.97,19400.0,30.4749,30.4918,30.4664,30.4664,19400.0
2011-04-26 14:55:00,35.97,35.99,35.96,35.98,18700.0,30.4664,30.4833,30.4579,30.4749,18700.0
2011-04-26 15:00:00,35.98,36.02,35.98,36.0,25200.0,30.4749,30.5087,30.4749,30.4918,25200.0
2011-04-26 15:05:00,36.0,36.0,35.95,35.97,46500.0,30.4918,30.4918,30.4495,30.4664,46500.0
2011-04-26 15:10:00,35.97,35.97,35.94,35.97,20200.0,30.4664,30.4664,30.441,30.4664,20200.0
2011-04-26 15:15:00,35.96,35.98,35.91,35.96,51100.0,30.4579,30.4749,30.4156,30.4579,51100.0
2011-04-26 15:20:00,35.96,35.96,35.92,35.92,27800.0,30.4579,30.4579,30.424,30.424,27800.0
2011-04-26 15:25:00,35.93,35.93,35.87,35.88,27100.0,30.4325,30.4325,30.3817,30.3902,27100.0
2011-04-26 15:30:00,35.87,35.88,35.84,35.86,20800.0,30.3817,30.3902,30.3563,30.3732,20800.0
2011-04-26 15:35:00,35.86,35.91,35.84,35.85,39500.0,30.3732,30.4156,30.3563,30.3648,39500.0
2011-04-26 15:40:00,35.85,35.86,35.82,35.84,30600.0,30.3648,30.3732,30.3393,30.3563,30600.0
2011-04-26 15:45:00,35.86,35.9,35.85,35.9,52400.0,30.3732,30.4071,30.3648,30.4071,52400.0
2011-04-26 15:50:00,35.89,35.9,35.89,35.89,33400.0,30.3986,30.4071,30.3986,30.3986,33400.0
2011-04-26 15:55:00,35.9,35.94,35.88,35.9,104800.0,30.4071,30.441,30.3902,30.4071,104800.0
2011-04-27 09:30:00,37.54,38.13,37.01,38.13,266400.0,31.7962,32.2959,31.3473,32.2959,266400.0
2011-04-27 09:35:00,38.06,39.01,37.94,38.78,448400.0,32.2366,33.0413,32.135,32.8465,448400.0
2011-04-27 09:40:00,38.8,38.97,38.49,38.76,189400.0,32.8634,33.0074,32.6008,32.8295,189400.0
2011-04-27 09:45:00,38.76,39.45,38.74,39.45,194300.0,32.8295,33.4139,32.8126,33.4139,194300.0
2011-04-27 09:50:00,39.44,39.65,39.3,39.53,395900.0,33.4055,33.5833,33.2869,33.4817,395900.0
2011-04-27 09:55:00,39.54,39.54,39.21,39.3,199400.0,33.4902,33.4902,33.2107,33.2869,199400.0
2011-04-27 10:00:00,39.3,39.35,39.25,39.29,187600.0,33.2869,33.3292,33.2445,33.2784,187600.0
2011-04-27 10:05:00,39.3,39.31,38.94,39.05,398100.0,33.2869,33.2954,32.982,33.0751,398100.0
2011-04-27 10:10:00,39.06,39.18,39.0,39.02,96100.0,33.0836,33.1852,33.0328,33.0497,96100.0
2011-04-27 10:15:00,39.05,39.09,38.92,39.03,145600.0,33.0751,33.109,32.965,33.0582,145600.0
2011-04-27 10:20:00,39.03,39.25,39.01,39.06,90600.0,33.0582,33.2445,33.0413,33.0836,90600.0
2011-04-27 10:25:00,39.06,39.11,38.85,39.0,88200.0,33.0836,33.126,32.9057,33.0328,88200.0
2011-04-27 10:30:00,38.99,39.04,38.58,38.74,165900.0,33.0243,33.0667,32.6771,32.8126,165900.0
2011-04-27 10:35:00,38.74,38.86,38.74,38.82,58300.0,32.8126,32.9142,32.8126,32.8803,58300.0
2011-04-27 10:40:00,38.82,38.94,38.82,38.86,74900.0,32.8803,32.982,32.8803,32.9142,74900.0
2011-04-27 10:45:00,38.86,38.88,38.69,38.73,72600.0,32.9142,32.9311,32.7702,32.8041,72600.0
2011-04-27 10:50:00,38.73,38.84,38.7,38.79,58700.0,32.8041,32.8973,32.7787,32.8549,58700.0
2011-04-27 10:55:00,38.8,38.83,38.75,38.8,180100.0,32.8634,32.8888,32.821,32.8634,180100.0
2011-04-27 11:00:00,38.79,38.86,38.74,38.75,74100.0,32.8549,32.9142,32.8126,32.821,74100.0
2011-04-27 11:05:00,38.75,38.79,38.7,38.75,83900.0,32.821,32.8549,32.7787,32.821,83900.0
2011-04-27 11:10:00,38.73,38.78,38.73,38.75,48700.0,32.8041,32.8465,32.8041,32.821,48700.0
2011-04-27 11:15:00,38.75,38.78,38.74,38.75,116500.0,32.821,32.8465,32.8126,32.821,116500.0
2011-04-27 11:20:00,38.75,38.75,38.54,38.56,79600.0,32.821,32.821,32.6432,32.6601,79600.0
2011-04-27 11:25:00,38.55,38.7,38.55,38.65,38100.0,32.6516,32.7787,32.6516,32.7363,38100.0
2011-04-27 11:30:00,38.65,38.75,38.64,38.68,51100.0,32.7363,32.821,32.7279,32.7618,51100.0
2011-04-27 11:35:00,38.68,38.69,38.5,38.63,120100.0,32.7618,32.7702,32.6093,32.7194,120100.0
2011-04-27 11:40:00,38.63,38.68,38.59,38.59,27600.0,32.7194,32.7618,32.6855,32.6855,27600.0
2011-04-27 11:45:00,38.6,38.67,38.53,38.53,46300.0,32.694,32.7533,32.6347,32.6347,46300.0
2011-04-27 11:50:00,38.53,38.54,38.38,38.38,183300.0,32.6347,32.6432,32.5077,32.5077,183300.0
2011-04-27 11:55:00,38.38,38.42,38.17,38.26,118400.0,32.5077,32.5415,32.3298,32.406,118400.0
2011-04-27 12:00:00,38.24,38.44,38.21,38.44,29000.0,32.3891,32.5585,32.3637,32.5585,29000.0
2011-04-27 12:05:00,38.45,38.47,38.33,38.33,14600.0,32.5669,32.5839,32.4653,32.4653,14600.0
2011-04-27 12:10:00,38.35,38.35,38.15,38.15,52400.0,32.4822,32.4822,32.3128,32.3128,52400.0
2011-04-27 12:15:00,38.15,38.18,38.0,38.02,129400.0,32.3128,32.3383,32.1858,32.2027,129400.0
2011-04-27 12:20:00,38.01,38.15,37.96,38.11,71400.0,32.1943,32.3128,32.1519,32.279,71400.0
2011-04-27 12:25:00,38.09,38.15,38.08,38.15,31200.0,32.262,32.3128,32.2536,32.3128,31200.0
2011-04-27 12:30:00,38.15,38.15,38.0,38.0,107300.0,32.3128,32.3128,32.1858,32.1858,107300.0
2011-04-27 12:35:00,38.0,38.15,37.9,38.09,82100.0,32.1858,32.3128,32.1011,32.262,82100.0
2011-04-27 12:40:00,38.09,38.35,38.03,38.33,25900.0,32.262,32.4822,32.2112,32.4653,25900.0
2011-04-27 12:45:00,38.34,38.35,38.21,38.34,16600.0,32.4738,32.4822,32.3637,32.4738,16600.0
2011-04-27 12:50:00,38.36,38.37,38.31,38.35,21700.0,32.4907,32.4992,32.4484,32.4822,21700.0
2011-04-27 12:55:00,38.35,38.39,38.19,38.2,29300.0,32.4822,32.5161,32.3467,32.3552,29300.0
2011-04-27 13:00:00,38.2,38.5,38.2,38.49,30600.0,32.3552,32.6093,32.3552,32.6008,30600.0
2011-04-27 13:05:00,38.49,38.49,38.28,38.33,29100.0,32.6008,32.6008,32.423,32.4653,29100.0
2011-04-27 13:10:00,38.33,38.35,38.22,38.22,16200.0,32.4653,32.4822,32.3721,32.3721,16200.0
2011-04-27 13:15:00,38.22,38.33,38.22,38.27,20700.0,32.3721,32.4653,32.3721,32.4145,20700.0
2011-04-27 13:20:00,38.25,38.26,38.06,38.17,55200.0,32.3975,32.406,32.2366,32.3298,55200.0
2011-04-27 13:25:00,38.18,38.18,38.11,38.12,17000.0,32.3383,32.3383,32.279,32.2874,17000.0
2011-04-27 13:30:00,38.13,38.2,38.07,38.17,22700.0,32.2959,32.3552,32.2451,32.3298,22700.0
2011-04-27 13:35:00,38.16,38.18,38.13,38.13,13600.0,32.3213,32.3383,32.2959,32.2959,13600.0
2011-04-27 13:40:00,38.13,38.13,38.01,38.04,27900.0,32.2959,32.2959,32.1943,32.2197,27900.0
2011-04-27 13:45:00,38.04,38.05,38.0,38.02,12200.0,32.2197,32.2281,32.1858,32.2027,12200.0
2011-04-27 13:50:00,38.01,38.11,38.0,38.07,24900.0,32.1943,32.279,32.1858,32.2451,24900.0
2011-04-27 13:55:00,38.08,38.14,38.07,38.09,20100.0,32.2536,32.3044,32.2451,32.262,20100.0
2011-04-27 14:00:00,38.08,38.09,38.01,38.03,18900.0,32.2536,32.262,32.1943,32.2112,18900.0
2011-04-27 14:05:00,38.02,38.09,38.02,38.09,14000.0,32.2027,32.262,32.2027,32.262,14000.0
2011-04-27 14:10:00,38.08,38.09,38.05,38.05,10600.0,32.2536,32.262,32.2281,32.2281,10600.0
2011-04-27 14:15:00,38.05,38.15,38.02,38.11,28700.0,32.2281,32.3128,32.2027,32.279,28700.0
2011-04-27 14:20:00,38.11,38.21,38.06,38.15,47800.0,32.279,32.3637,32.2366,32.3128,47800.0
2011-04-27 14:25:00,38.16,38.2,38.14,38.14,12700.0,32.3213,32.3552,32.3044,32.3044,12700.0
2011-04-27 14:30:00,38.16,38.39,38.15,38.37,32700.0,32.3213,32.5161,32.3128,32.4992,32700.0
2011-04-27 14:35:00,38.37,38.37,38.17,38.22,90200.0,32.4992,32.4992,32.3298,32.3721,90200.0
2011-04-27 14:40:00,38.21,38.27,38.2,38.25,47200.0,32.3637,32.4145,32.3552,32.3975,47200.0
2011-04-27 14:45:00,38.24,38.27,38.21,38.24,41300.0,32.3891,32.4145,32.3637,32.3891,41300.0
2011-04-27 14:50:00,38.23,38.26,38.19,38.24,53700.0,32.3806,32.406,32.3467,32.3891,53700.0
2011-04-27 14:55:00,38.24,38.25,38.22,38.24,39900.0,32.3891,32.3975,32.3721,32.3891,39900.0
2011-04-27 15:00:00,38.24,38.25,38.23,38.25,43000.0,32.3891,32.3975,32.3806,32.3975,43000.0
2011-04-27 15:05:00,38.25,38.25,38.18,38.22,71400.0,32.3975,32.3975,32.3383,32.3721,71400.0
2011-04-27 15:10:00,38.21,38.3,38.21,38.27,26200.0,32.3637,32.4399,32.3637,32.4145,26200.0
2011-04-27 15:15:00,38.28,38.33,38.25,38.26,43800.0,32.423,32.4653,32.3975,32.406,43800.0
2011-04-27 15:20:00,38.27,38.3,38.25,38.26,42100.0,32.4145,32.4399,32.3975,32.406,42100.0
2011-04-27 15:25:00,38.26,38.26,38.22,38.22,40500.0,32.406,32.406,32.3721,32.3721,40500.0
2011-04-27 15:30:00,38.22,38.31,38.22,38.29,95200.0,32.3721,32.4484,32.3721,32.4314,95200.0
2011-04-27 15:35:00,38.3,38.31,38.25,38.3,105500.0,32.4399,32.4484,32.3975,32.4399,105500.0
2011-04-27 15:40:00,38.3,38.31,38.25,38.26,125100.0,32.4399,32.4484,32.3975,32.406,125100.0
2011-04-27 15:45:00,38.26,38.27,38.19,38.2,150600.0,32.406,32.4145,32.3467,32.3552,150600.0
2011-04-27 15:50:00,38.19,38.26,38.19,38.26,160500.0,32.3467,32.406,32.3467,32.406,160500.0
2011-04-27 15:55:00,38.25,38.34,38.24,38.33,205600.0,32.3975,32.4738,32.3891,32.4653,205600.0
2011-04-28 09:30:00,38.37,38.94,38.37,38.6,62800.0,32.4992,32.982,32.4992,32.694,62800.0
2011-04-28 09:35:00,38.6,38.8,38.6,38.78,19500.0,32.694,32.8634,32.694,32.8465,19500.0
2011-04-28 09:40:00,38.79,38.8,38.48,38.48,70500.0,32.8549,32.8634,32.5924,32.5924,70500.0
2011-04-28 09:45:00,38.48,38.55,38.46,38.54,31200.0,32.5924,32.6516,32.5754,32.6432,31200.0
2011-04-28 09:50:00,38.57,38.6,38.48,38.54,23500.0,32.6686,32.694,32.5924,32.6432,23500.0
2011-04-28 09:55:00,38.54,38.58,38.44,38.47,24700.0,32.6432,32.6771,32.5585,32.5839,24700.0
2011-04-28 10:00:00,38.47,38.51,38.42,38.44,24900.0,32.5839,32.6178,32.5415,32.5585,24900.0
2011-04-28 10:05:00,38.44,38.45,38.35,38.36,34400.0,32.5585,32.5669,32.4822,32.4907,34400.0
2011-04-28 10:10:00,38.36,38.38,38.3,38.32,35300.0,32.4907,32.5077,32.4399,32.4568,35300.0
2011-04-28 10:15:00,38.32,38.33,38.29,38.33,23900.0,32.4568,32.4653,32.4314,32.4653,23900.0
2011-04-28 10:20:00,38.32,38.35,38.3,38.31,50700.0,32.4568,32.4822,32.4399,32.4484,50700.0
2011-04-28 10:25:00,38.31,38.33,38.31,38.32,33700.0,32.4484,32.4653,32.4484,32.4568,33700.0
2011-04-28 10:30:00,38.32,38.34,38.29,38.32,84300.0,32.4568,32.4738,32.4314,32.4568,84300.0
2011-04-28 10:35:00,38.32,38.41,38.31,38.41,13200.0,32.4568,32.5331,32.4484,32.5331,13200.0
2011-04-28 10:40:00,38.41,38.48,38.41,38.45,12300.0,32.5331,32.5924,32.5331,32.5669,12300.0
2011-04-28 10:45:00,38.44,38.5,38.44,38.49,16100.0,32.5585,32.6093,32.5585,32.6008,16100.0
2011-04-28 10:50:00,38.48,38.5,38.46,38.5,18700.0,32.5924,32.6093,32.5754,32.6093,18700.0
2011-04-28 10:55:00,38.49,38.53,38.49,38.52,36400.0,32.6008,32.6347,32.6008,32.6262,36400.0
2011-04-28 11:00:00,38.52,38.53,38.46,38.5,42200.0,32.6262,32.6347,32.5754,32.6093,42200.0
2011-04-28 11:05:00,38.5,38.5,38.43,38.49,78100.0,32.6093,32.6093,32.55,32.6008,78100.0
2011-04-28 11:10:00,38.5,38.51,38.46,38.5,21000.0,32.6093,32.6178,32.5754,32.6093,21000.0
2011-04-28 11:15:00,38.51,38.51,38.45,38.48,46500.0,32.6178,32.6178,32.5669,32.5924,46500.0
2011-04-28 11:20:00,38.48,38.5,38.47,38.49,13700.0,32.5924,32.6093,32.5839,32.6008,13700.0
2011-04-28 11:25:00,38.49,38.5,38.47,38.49,43400.0,32.6008,32.6093,32.5839,32.6008,43400.0
2011-04-28 11:30:00,38.49,38.5,38.47,38.5,21700.0,32.6008,32.6093,32.5839,32.6093,21700.0
2011-04-28 11:35:00,38.5,38.5,38.47,38.49,20200.0,32.6093,32.6093,32.5839,32.6008,20200.0
2011-04-28 11:40:00,38.49,38.5,38.47,38.48,29500.0,32.6008,32.6093,32.5839,32.5924,29500.0
2011-04-28 11:45:00,38.47,38.48,38.45,38.46,14800.0,32.5839,32.5924,32.5669,32.5754,14800.0
2011-04-28 11:50:00,38.47,38.5,38.46,38.49,27500.0,32.5839,32.6093,32.5754,32.6008,27500.0
2011-04-28 11:55:00,38.49,38.5,38.46,38.46,15900.0,32.6008,32.6093,32.5754,32.5754,15900.0
2011-04-28 12:00:00,38.46,38.5,38.46,38.5,21400.0,32.5754,32.6093,32.5754,32.6093,21400.0
2011-04-28 12:05:00,38.5,38.5,38.49,38.5,16100.0,32.6093,32.6093,32.6008,32.6093,16100.0
2011-04-28 12:10:00,38.49,38.5,38.46,38.47,10900.0,32.6008,32.6093,32.5754,32.5839,10900.0
2011-04-28 12:15:00,38.47,38.48,38.46,38.47,3700.0,32.5839,32.5924,32.5754,32.5839,3700.0
2011-04-28 12:20:00,38.48,38.5,38.47,38.5,16400.0,32.5924,32.6093,32.5839,32.6093,16400.0
2011-04-28 12:25:00,38.5,38.55,38.49,38.5,49700.0,32.6093,32.6516,32.6008,32.6093,49700.0
2011-04-28 12:30:00,38.5,38.52,38.47,38.48,19900.0,32.6093,32.6262,32.5839,32.5924,19900.0
2011-04-28 12:35:00,38.47,38.52,38.47,38.52,13500.0,32.5839,32.6262,32.5839,32.6262,13500.0
2011-04-28 12:40:00,38.52,38.52,38.51,38.52,8400.0,32.6262,32.6262,32.6178,32.6262,8400.0
2011-04-28 12:45:00,38.51,38.51,38.48,38.5,15600.0,32.6178,32.6178,32.5924,32.6093,15600.0
2011-04-28 12:50:00,38.5,38.5,38.45,38.5,19300.0,32.6093,32.6093,32.5669,32.6093,19300.0
2011-04-28 12:55:00,38.5,38.5,38.48,38.49,28200.0,32.6093,32.6093,32.5924,32.6008,28200.0
2011-04-28 13:00:00,38.5,38.57,38.49,38.51,20900.0,32.6093,32.6686,32.6008,32.6178,20900.0
2011-04-28 13:05:00,38.51,38.53,38.5,38.51,18600.0,32.6178,32.6347,32.6093,32.6178,18600.0
2011-04-28 13:10:00,38.52,38.53,38.49,38.52,21300.0,32.6262,32.6347,32.6008,32.6262,21300.0
2011-04-28 13:15:00,38.52,38.52,38.49,38.5,43100.0,32.6262,32.6262,32.6008,32.6093,43100.0
2011-04-28 13:20:00,38.5,38.5,38.49,38.5,65100.0,32.6093,32.6093,32.6008,32.6093,65100.0
2011-04-28 13:25:00,38.5,38.53,38.49,38.52,40300.0,32.6093,32.6347,32.6008,32.6262,40300.0
2011-04-28 13:30:00,38.53,38.53,38.45,38.5,51500.0,32.6347,32.6347,32.5669,32.6093,51500.0
2011-04-28 13:35:00,38.5,38.5,38.44,38.5,21400.0,32.6093,32.6093,32.5585,32.6093,21400.0
2011-04-28 13:40:00,38.5,38.5,38.49,38.5,12700.0,32.6093,32.6093,32.6008,32.6093,12700.0
2011-04-28 13:45:00,38.5,38.5,38.49,38.5,23100.0,32.6093,32.6093,32.6008,32.6093,23100.0
2011-04-28 13:50:00,38.49,38.5,38.44,38.49,41900.0,32.6008,32.6093,32.5585,32.6008,41900.0
2011-04-28 13:55:00,38.49,38.54,38.49,38.52,42100.0,32.6008,32.6432,32.6008,32.6262,42100.0
2011-04-28 14:00:00,38.52,38.52,38.45,38.48,28000.0,32.6262,32.6262,32.5669,32.5924,28000.0
2011-04-28 14:05:00,38.48,38.5,38.47,38.5,13100.0,32.5924,32.6093,32.5839,32.6093,13100.0
2011-04-28 14:10:00,38.5,38.51,38.49,38.5,32100.0,32.6093,32.6178,32.6008,32.6093,32100.0
2011-04-28 14:15:00,38.5,38.51,38.49,38.51,35600.0,32.6093,32.6178,32.6008,32.6178,35600.0
2011-04-28 14:20:00,38.5,38.52,38.49,38.52,36000.0,32.6093,32.6262,32.6008,32.6262,36000.0
2011-04-28 14:25:00,38.52,38.55,38.51,38.55,11900.0,32.6262,32.6516,32.6178,32.6516,11900.0
2011-04-28 14:30:00,38.54,38.57,38.53,38.55,39300.0,32.6432,32.6686,32.6347,32.6516,39300.0
2011-04-28 14:35:00,38.54,38.54,38.53,38.54,14000.0,32.6432,32.6432,32.6347,32.6432,14000.0
2011-04-28 14:40:00,38.54,38.54,38.52,38.53,26400.0,32.6432,32.6432,32.6262,32.6347,26400.0
2011-04-28 14:45:00,38.53,38.53,38.47,38.5,65300.0,32.6347,32.6347,32.5839,32.6093,65300.0
2011-04-28 14:50:00,38.5,38.54,38.49,38.54,34300.0,32.6093,32.6432,32.6008,32.6432,34300.0
2011-04-28 14:55:00,38.54,38.56,38.52,38.53,41200.0,32.6432,32.6601,32.6262,32.6347,41200.0
2011-04-28 15:00:00,38.52,38.53,38.49,38.5,21600.0,32.6262,32.6347,32.6008,32.6093,21600.0
2011-04-28 15:05:00,38.49,38.5,38.49,38.5,47100.0,32.6008,32.6093,32.6008,32.6093,47100.0
2011-04-28 15:10:00,38.5,38.5,38.48,38.49,42000.0,32.6093,32.6093,32.5924,32.6008,42000.0
2011-04-28 15:15:00,38.49,38.51,38.49,38.5,79700.0,32.6008,32.6178,32.6008,32.6093,79700.0
2011-04-28 15:20:00,38.5,38.55,38.49,38.52,150400.0,32.6093,32.6516,32.6008,32.6262,150400.0
2011-04-28 15:25:00,38.53,38.67,38.51,38.67,45000.0,32.6347,32.7533,32.6178,32.7533,45000.0
2011-04-28 15:30:00,38.66,38.76,38.66,38.75,44500.0,32.7448,32.8295,32.7448,32.821,44500.0
2011-04-28 15:35:00,38.76,38.8,38.75,38.8,49300.0,32.8295,32.8634,32.821,32.8634,49300.0
2011-04-28 15:40:00,38.8,38.81,38.78,38.79,39600.0,32.8634,32.8719,32.8465,32.8549,39600.0
2011-04-28 15:45:00,38.79,38.8,38.75,38.76,65500.0,32.8549,32.8634,32.821,32.8295,65500.0
2011-04-28 15:50:00,38.75,38.76,38.72,38.72,32700.0,32.821,32.8295,32.7956,32.7956,32700.0
2011-04-28 15:55:00,38.73,38.79,38.73,38.74,137600.0,32.8041,32.8549,32.8041,32.8126,137600.0
2011-04-29 09:30:00,38.79,38.8,38.58,38.58,20400.0,32.8549,32.8634,32.6771,32.6771,20400.0
2011-04-29 09:35:00,38.59,38.64,38.56,38.57,18000.0,32.6855,32.7279,32.6601,32.6686,18000.0
2011-04-29 09:40:00,38.57,38.68,38.52,38.55,21900.0,32.6686,32.7618,32.6262,32.6516,21900.0
2011-04-29 09:45:00,38.55,38.56,38.46,38.46,24800.0,32.6516,32.6601,32.5754,32.5754,24800.0
2011-04-29 09:50:00,38.46,38.55,38.43,38.53,28100.0,32.5754,32.6516,32.55,32.6347,28100.0
2011-04-29 09:55:00,38.54,38.54,38.39,38.41,40000.0,32.6432,32.6432,32.5161,32.5331,40000.0
2011-04-29 10:00:00,38.4,38.52,38.36,38.52,44500.0,32.5246,32.6262,32.4907,32.6262,44500.0
2011-04-29 10:05:00,38.51,38.6,38.51,38.6,30600.0,32.6178,32.694,32.6178,32.694,30600.0
2011-04-29 10:10:00,38.59,38.62,38.59,38.59,41800.0,32.6855,32.7109,32.6855,32.6855,41800.0
2011-04-29 10:15:00,38.6,38.64,38.58,38.61,42200.0,32.694,32.7279,32.6771,32.7025,42200.0
2011-04-29 10:20:00,38.61,38.7,38.61,38.67,41400.0,32.7025,32.7787,32.7025,32.7533,41400.0
2011-04-29 10:25:00,38.67,38.67,38.64,38.66,37500.0,32.7533,32.7533,32.7279,32.7448,37500.0
2011-04-29 10:30:00,38.66,38.66,38.63,38.66,54500.0,32.7448,32.7448,32.7194,32.7448,54500.0
2011-04-29 10:35:00,38.66,38.7,38.65,38.7,123600.0,32.7448,32.7787,32.7363,32.7787,123600.0
2011-04-29 10:40:00,38.7,38.79,38.7,38.72,32700.0,32.7787,32.8549,32.7787,32.7956,32700.0
2011-04-29 10:45:00,38.72,38.72,38.7,38.72,12700.0,32.7956,32.7956,32.7787,32.7956,12700.0
2011-04-29 10:50:00,38.72,38.72,38.63,38.63,115700.0,32.7956,32.7956,32.7194,32.7194,115700.0
2011-04-29 10:55:00,38.64,38.73,38.64,38.71,48100.0,32.7279,32.8041,32.7279,32.7872,48100.0
2011-04-29 11:00:00,38.72,38.74,38.7,38.7,15100.0,32.7956,32.8126,32.7787,32.7787,15100.0
2011-04-29 11:05:00,38.71,38.74,38.68,38.73,26400.0,32.7872,32.8126,32.7618,32.8041,26400.0
2011-04-29 11:10:00,38.72,38.72,38.7,38.72,13700.0,32.7956,32.7956,32.7787,32.7956,13700.0
2011-04-29 11:15:00,38.72,38.77,38.71,38.77,14600.0,32.7956,32.838,32.7872,32.838,14600.0
2011-04-29 11:20:00,38.76,38.77,38.74,38.74,33600.0,32.8295,32.838,32.8126,32.8126,33600.0
2011-04-29 11:25:00,38.74,38.76,38.73,38.74,13300.0,32.8126,32.8295,32.8041,32.8126,13300.0
2011-04-29 11:30:00,38.73,38.73,38.71,38.73,12600.0,32.8041,32.8041,32.7872,32.8041,12600.0
2011-04-29 11:35:00,38.73,38.75,38.72,38.73,12300.0,32.8041,32.821,32.7956,32.8041,12300.0
2011-04-29 11:40:00,38.74,38.74,38.71,38.72,24600.0,32.8126,32.8126,32.7872,32.7956,24600.0
2011-04-29 11:45:00,38.72,38.8,38.72,38.79,51800.0,32.7956,32.8634,32.7956,32.8549,51800.0
2011-04-29 11:50:00,38.79,38.8,38.75,38.8,40000.0,32.8549,32.8634,32.821,32.8634,40000.0
2011-04-29 11:55:00,38.8,38.81,38.76,38.76,45900.0,32.8634,32.8719,32.8295,32.8295,45900.0
2011-04-29 12:00:00,38.76,38.77,38.75,38.77,33000.0,32.8295,32.838,32.821,32.838,33000.0
2011-04-29 12:05:00,38.76,38.79,38.76,38.79,66300.0,32.8295,32.8549,32.8295,32.8549,66300.0
2011-04-29 12:10:00,38.79,38.82,38.79,38.82,40100.0,32.8549,32.8803,32.8549,32.8803,40100.0
2011-04-29 12:15:00,38.82,38.82,38.8,38.8,39300.0,32.8803,32.8803,32.8634,32.8634,39300.0
2011-04-29 12:20:00,38.8,38.81,38.77,38.79,13500.0,32.8634,32.8719,32.838,32.8549,13500.0
2011-04-29 12:25:00,38.79,38.83,38.78,38.82,55600.0,32.8549,32.8888,32.8465,32.8803,55600.0
2011-04-29 12:30:00,38.82,38.91,38.8,38.9,28900.0,32.8803,32.9566,32.8634,32.9481,28900.0
2011-04-29 12:35:00,38.9,38.93,38.88,38.92,82900.0,32.9481,32.9735,32.9311,32.965,82900.0
2011-04-29 12:40:00,38.92,38.94,38.91,38.93,79900.0,32.965,32.982,32.9566,32.9735,79900.0
2011-04-29 12:45:00,38.93,39.02,38.93,38.97,127200.0,32.9735,33.0497,32.9735,33.0074,127200.0
2011-04-29 12:50:00,38.98,39.01,38.95,39.01,89500.0,33.0158,33.0413,32.9904,33.0413,89500.0
2011-04-29 12:55:00,39.01,39.02,38.98,39.0,116300.0,33.0413,33.0497,33.0158,33.0328,116300.0
2011-04-29 13:00:00,39.0,39.01,38.99,39.0,85000.0,33.0328,33.0413,33.0243,33.0328,85000.0
2011-04-29 13:05:00,38.99,39.01,38.98,39.0,53600.0,33.0243,33.0413,33.0158,33.0328,53600.0
2011-04-29 13:10:00,39.0,39.0,38.98,38.98,51000.0,33.0328,33.0328,33.0158,33.0158,51000.0
2011-04-29 13:15:00,38.98,39.0,38.98,38.99,33600.0,33.0158,33.0328,33.0158,33.0243,33600.0
2011-04-29 13:20:00,38.99,39.0,38.98,38.99,81100.0,33.0243,33.0328,33.0158,33.0243,81100.0
2011-04-29 13:25:00,39.0,39.0,38.98,39.0,47300.0,33.0328,33.0328,33.0158,33.0328,47300.0
2011-04-29 13:30:00,38.99,39.01,38.98,39.0,35600.0,33.0243,33.0413,33.0158,33.0328,35600.0
2011-04-29 13:35:00,39.01,39.01,38.99,39.01,38300.0,33.0413,33.0413,33.0243,33.0413,38300.0
2011-04-29 13:40:00,39.0,39.01,38.99,39.0,76100.0,33.0328,33.0413,33.0243,33.0328,76100.0
2011-04-29 13:45:00,38.99,39.01,38.98,39.0,42000.0,33.0243,33.0413,33.0158,33.0328,42000.0
2011-04-29 13:50:00,38.99,39.05,38.99,39.05,55000.0,33.0243,33.0751,33.0243,33.0751,55000.0
2011-04-29 13:55:00,39.04,39.11,39.03,39.1,47900.0,33.0667,33.126,33.0582,33.1175,47900.0
2011-04-29 14:00:00,39.1,39.11,39.08,39.1,50800.0,33.1175,33.126,33.1005,33.1175,50800.0
2011-04-29 14:05:00,39.1,39.18,39.1,39.14,50300.0,33.1175,33.1852,33.1175,33.1514,50300.0
2011-04-29 14:10:00,39.13,39.17,39.11,39.16,60500.0,33.1429,33.1768,33.126,33.1683,60500.0
2011-04-29 14:15:00,39.16,39.17,39.11,39.13,33300.0,33.1683,33.1768,33.126,33.1429,33300.0
2011-04-29 14:20:00,39.13,39.14,39.07,39.07,25700.0,33.1429,33.1514,33.0921,33.0921,25700.0
2011-04-29 14:25:00,39.07,39.08,39.07,39.08,20100.0,33.0921,33.1005,33.0921,33.1005,20100.0
2011-04-29 14:30:00,39.08,39.12,39.08,39.1,38400.0,33.1005,33.1344,33.1005,33.1175,38400.0
2011-04-29 14:35:00,39.1,39.22,39.09,39.2,36100.0,33.1175,33.2191,33.109,33.2022,36100.0
2011-04-29 14:40:00,39.18,39.19,39.14,39.15,23800.0,33.1852,33.1937,33.1514,33.1598,23800.0
2011-04-29 14:45:00,39.15,39.18,39.13,39.17,41200.0,33.1598,33.1852,33.1429,33.1768,41200.0
2011-04-29 14:50:00,39.18,39.21,39.16,39.2,30700.0,33.1852,33.2107,33.1683,33.2022,30700.0
2011-04-29 14:55:00,39.19,39.2,39.07,39.11,66800.0,33.1937,33.2022,33.0921,33.126,66800.0
2011-04-29 15:00:00,39.11,39.18,39.11,39.17,16400.0,33.126,33.1852,33.126,33.1768,16400.0
2011-04-29 15:05:00,39.18,39.22,39.15,39.15,48200.0,33.1852,33.2191,33.1598,33.1598,48200.0
2011-04-29 15:10:00,39.14,39.14,39.1,39.1,34700.0,33.1514,33.1514,33.1175,33.1175,34700.0
2011-04-29 15:15:00,39.1,39.14,39.09,39.1,36000.0,33.1175,33.1514,33.109,33.1175,36000.0
2011-04-29 15:20:00,39.11,39.13,39.06,39.08,66400.0,33.126,33.1429,33.0836,33.1005,66400.0
2011-04-29 15:25:00,39.08,39.13,39.06,39.13,40300.0,33.1005,33.1429,33.0836,33.1429,40300.0
2011-04-29 15:30:00,39.12,39.14,39.12,39.14,32700.0,33.1344,33.1514,33.1344,33.1514,32700.0
2011-04-29 15:35:00,39.14,39.14,39.12,39.13,42500.0,33.1514,33.1514,33.1344,33.1429,42500.0
2011-04-29 15:40:00,39.13,39.13,39.07,39.12,73300.0,33.1429,33.1429,33.0921,33.1344,73300.0
2011-04-29 15:45:00,39.11,39.15,39.08,39.14,130800.0,33.126,33.1598,33.1005,33.1514,130800.0
2011-04-29 15:50:00,39.15,39.19,39.12,39.13,65500.0,33.1598,33.1937,33.1344,33.1429,65500.0
2011-04-29 15:55:00,39.14,39.2,39.14,39.15,170600.0,33.1514,33.2022,33.1514,33.1598,170600.0
2011-05-02 09:30:00,39.43,39.47,39.2,39.42,25500.0,33.397,33.4309,33.2022,33.3885,25500.0
2011-05-02 09:35:00,39.44,39.44,39.31,39.32,10300.0,33.4055,33.4055,33.2954,33.3038,10300.0
2011-05-02 09:40:00,39.33,39.48,39.33,39.37,15600.0,33.3123,33.4393,33.3123,33.3462,15600.0
2011-05-02 09:45:00,39.41,39.41,39.34,39.41,17900.0,33.3801,33.3801,33.3208,33.3801,17900.0
2011-05-02 09:50:00,39.4,39.41,39.25,39.25,33900.0,33.3716,33.3801,33.2445,33.2445,33900.0
2011-05-02 09:55:00,39.25,39.29,39.11,39.29,33700.0,33.2445,33.2784,33.126,33.2784,33700.0
2011-05-02 10:00:00,39.28,39.33,39.24,39.25,25200.0,33.2699,33.3123,33.2361,33.2445,25200.0
2011-05-02 10:05:00,39.25,39.25,39.18,39.2,17100.0,33.2445,33.2445,33.1852,33.2022,17100.0
2011-05-02 10:10:00,39.2,39.3,39.16,39.3,28800.0,33.2022,33.2869,33.1683,33.2869,28800.0
2011-05-02 10:15:00,39.3,39.36,39.3,39.35,21600.0,33.2869,33.3377,33.2869,33.3292,21600.0
2011-05-02 10:20:00,39.35,39.4,39.35,39.38,23100.0,33.3292,33.3716,33.3292,33.3546,23100.0
2011-05-02 10:25:00,39.37,39.4,39.37,39.4,12500.0,33.3462,33.3716,33.3462,33.3716,12500.0
2011-05-02 10:30:00,39.41,39.47,39.39,39.41,28100.0,33.3801,33.4309,33.3631,33.3801,28100.0
2011-05-02 10:35:00,39.4,39.41,39.36,39.36,15400.0,33.3716,33.3801,33.3377,33.3377,15400.0
2011-05-02 10:40:00,39.35,39.38,39.35,39.38,20900.0,33.3292,33.3546,33.3292,33.3546,20900.0
2011-05-02 10:45:00,39.38,39.38,39.3,39.3,24200.0,33.3546,33.3546,33.2869,33.2869,24200.0
2011-05-02 10:50:00,39.31,39.34,39.3,39.34,12600.0,33.2954,33.3208,33.2869,33.3208,12600.0
2011-05-02 10:55:00,39.34,39.35,39.28,39.3,19600.0,33.3208,33.3292,33.2699,33.2869,19600.0
2011-05-02 11:00:00,39.29,39.3,39.28,39.28,5600.0,33.2784,33.2869,33.2699,33.2699,5600.0
2011-05-02 11:05:00,39.27,39.31,39.27,39.29,27500.0,33.2615,33.2954,33.2615,33.2784,27500.0
2011-05-02 11:10:00,39.28,39.3,39.26,39.29,26900.0,33.2699,33.2869,33.253,33.2784,26900.0
2011-05-02 11:15:00,39.3,39.3,39.28,39.28,8900.0,33.2869,33.2869,33.2699,33.2699,8900.0
2011-05-02 11:20:00,39.28,39.29,39.18,39.2,43300.0,33.2699,33.2784,33.1852,33.2022,43300.0
2011-05-02 11:25:00,39.2,39.21,39.18,39.21,14300.0,33.2022,33.2107,33.1852,33.2107,14300.0
2011-05-02 11:30:00,39.2,39.21,39.17,39.2,11900.0,33.2022,33.2107,33.1768,33.2022,11900.0
2011-05-02 11:35:00,39.2,39.25,39.2,39.25,15100.0,33.2022,33.2445,33.2022,33.2445,15100.0
2011-05-02 11:40:00,39.24,39.25,39.22,39.23,11700.0,33.2361,33.2445,33.2191,33.2276,11700.0
2011-05-02 11:45:00,39.23,39.24,39.16,39.16,20600.0,33.2276,33.2361,33.1683,33.1683,20600.0
2011-05-02 11:50:00,39.15,39.2,39.14,39.19,69800.0,33.1598,33.2022,33.1514,33.1937,69800.0
2011-05-02 11:55:00,39.19,39.2,39.19,39.2,63600.0,33.1937,33.2022,33.1937,33.2022,63600.0
2011-05-02 12:00:00,39.2,39.2,39.19,39.2,15700.0,33.2022,33.2022,33.1937,33.2022,15700.0
2011-05-02 12:05:00,39.2,39.2,39.17,39.17,23800.0,33.2022,33.2022,33.1768,33.1768,23800.0
2011-05-02 12:10:00,39.16,39.17,39.13,39.14,18000.0,33.1683,33.1768,33.1429,33.1514,18000.0
2011-05-02 12:15:00,39.14,39.14,39.09,39.09,15500.0,33.1514,33.1514,33.109,33.109,15500.0
2011-05-02 12:20:00,39.1,39.14,39.1,39.12,87200.0,33.1175,33.1514,33.1175,33.1344,87200.0
2011-05-02 12:25:00,39.12,39.15,39.05,39.06,58500.0,33.1344,33.1598,33.0751,33.0836,58500.0
2011-05-02 12:30:00,39.05,39.07,39.01,39.03,32400.0,33.0751,33.0921,33.0413,33.0582,32400.0
2011-05-02 12:35:00,39.04,39.09,39.04,39.04,23000.0,33.0667,33.109,33.0667,33.0667,23000.0
2011-05-02 12:40:00,39.04,39.1,39.01,39.08,48800.0,33.0667,33.1175,33.0413,33.1005,48800.0
2011-05-02 12:45:00,39.09,39.09,39.01,39.01,20000.0,33.109,33.109,33.0413,33.0413,20000.0
2011-05-02 12:50:00,39.01,39.05,38.99,39.05,17500.0,33.0413,33.0751,33.0243,33.0751,17500.0
2011-05-02 12:55:00,39.05,39.06,39.04,39.04,8500.0,33.0751,33.0836,33.0667,33.0667,8500.0
2011-05-02 13:00:00,39.05,39.07,39.03,39.04,10300.0,33.0751,33.0921,33.0582,33.0667,10300.0
2011-05-02 13:05:00,39.04,39.07,39.03,39.07,11500.0,33.0667,33.0921,33.0582,33.0921,11500.0
2011-05-02 13:10:00,39.07,39.09,39.04,39.06,17800.0,33.0921,33.109,33.0667,33.0836,17800.0
2011-05-02 13:15:00,39.06,39.08,39.03,39.04,26500.0,33.0836,33.1005,33.0582,33.0667,26500.0
2011-05-02 13:20:00,39.03,39.04,38.99,39.01,16800.0,33.0582,33.0667,33.0243,33.0413,16800.0
2011-05-02 13:25:00,39.01,39.02,38.99,38.99,29500.0,33.0413,33.0497,33.0243,33.0243,29500.0
2011-05-02 13:30:00,39.0,39.01,38.99,39.0,14100.0,33.0328,33.0413,33.0243,33.0328,14100.0
2011-05-02 13:35:00,39.0,39.01,38.99,39.01,17300.0,33.0328,33.0413,33.0243,33.0413,17300.0
2011-05-02 13:40:00,39.01,39.01,39.0,39.01,7300.0,33.0413,33.0413,33.0328,33.0413,7300.0
2011-05-02 13:45:00,39.0,39.01,39.0,39.01,4600.0,33.0328,33.0413,33.0328,33.0413,4600.0
2011-05-02 13:50:00,39.01,39.01,38.99,39.01,15200.0,33.0413,33.0413,33.0243,33.0413,15200.0
2011-05-02 13:55:00,39.01,39.02,39.01,39.02,19700.0,33.0413,33.0497,33.0413,33.0497,19700.0
2011-05-02 14:00:00,39.01,39.02,39.0,39.0,11600.0,33.0413,33.0497,33.0328,33.0328,11600.0
2011-05-02 14:05:00,39.0,39.01,38.98,39.01,17800.0,33.0328,33.0413,33.0158,33.0413,17800.0
2011-05-02 14:10:00,39.01,39.02,39.0,39.02,7200.0,33.0413,33.0497,33.0328,33.0497,7200.0
2011-05-02 14:15:00,39.02,39.03,38.99,39.01,19900.0,33.0497,33.0582,33.0243,33.0413,19900.0
2011-05-02 14:20:00,39.01,39.01,38.99,38.99,13800.0,33.0413,33.0413,33.0243,33.0243,13800.0
2011-05-02 14:25:00,39.0,39.01,38.97,38.98,22300.0,33.0328,33.0413,33.0074,33.0158,22300.0
2011-05-02 14:30:00,38.99,39.0,38.98,39.0,10800.0,33.0243,33.0328,33.0158,33.0328,10800.0
2011-05-02 14:35:00,39.0,39.0,38.98,38.99,11400.0,33.0328,33.0328,33.0158,33.0243,11400.0
2011-05-02 14:40:00,38.99,39.0,38.98,38.99,21100.0,33.0243,33.0328,33.0158,33.0243,21100.0
2011-05-02 14:45:00,38.99,39.0,38.97,38.98,10300.0,33.0243,33.0328,33.0074,33.0158,10300.0
2011-05-02 14:50:00,38.97,38.97,38.95,38.95,17800.0,33.0074,33.0074,32.9904,32.9904,17800.0
2011-05-02 14:55:00,38.95,38.97,38.94,38.95,26400.0,32.9904,33.0074,32.982,32.9904,26400.0
2011-05-02 15:00:00,38.94,38.96,38.93,38.95,9800.0,32.982,32.9989,32.9735,32.9904,9800.0
2011-05-02 15:05:00,38.96,38.96,38.95,38.96,24600.0,32.9989,32.9989,32.9904,32.9989,24600.0
2011-05-02 15:10:00,38.95,38.97,38.95,38.96,7600.0,32.9904,33.0074,32.9904,32.9989,7600.0
2011-05-02 15:15:00,38.96,38.98,38.91,38.93,24500.0,32.9989,33.0158,32.9566,32.9735,24500.0
2011-05-02 15:20:00,38.94,39.0,38.94,39.0,7300.0,32.982,33.0328,32.982,33.0328,7300.0
2011-05-02 15:25:00,39.0,39.01,38.95,38.96,29700.0,33.0328,33.0413,32.9904,32.9989,29700.0
2011-05-02 15:30:00,38.95,38.95,38.92,38.93,20600.0,32.9904,32.9904,32.965,32.9735,20600.0
2011-05-02 15:35:00,38.92,38.93,38.88,38.9,20300.0,32.965,32.9735,32.9311,32.9481,20300.0
2011-05-02 15:40:00,38.89,38.95,38.89,38.93,47400.0,32.9396,32.9904,32.9396,32.9735,47400.0
2011-05-02 15:45:00,38.93,39.01,38.9,39.0,54100.0,32.9735,33.0413,32.9481,33.0328,54100.0
2011-05-02 15:50:00,39.01,39.01,38.96,38.96,42600.0,33.0413,33.0413,32.9989,32.9989,42600.0
2011-05-02 15:55:00,38.97,39.03,38.96,38.99,192900.0,33.0074,33.0582,32.9989,33.0243,192900.0
2011-05-03 09:30:00,38.95,39.19,38.87,39.12,15500.0,32.9904,33.1937,32.9227,33.1344,15500.0
2011-05-03 09:35:00,39.09,39.12,39.0,39.05,242200.0,33.109,33.1344,33.0328,33.0751,242200.0
2011-05-03 09:40:00,39.06,39.23,39.06,39.21,20600.0,33.0836,33.2276,33.0836,33.2107,20600.0
2011-05-03 09:45:00,39.2,39.23,39.06,39.08,23500.0,33.2022,33.2276,33.0836,33.1005,23500.0
2011-05-03 09:50:00,39.07,39.26,39.06,39.25,26500.0,33.0921,33.253,33.0836,33.2445,26500.0
2011-05-03 09:55:00,39.26,39.36,39.17,39.2,83200.0,33.253,33.3377,33.1768,33.2022,83200.0
2011-05-03 10:00:00,39.16,39.23,39.13,39.19,58300.0,33.1683,33.2276,33.1429,33.1937,58300.0
2011-05-03 10:05:00,39.19,39.25,39.19,39.21,79000.0,33.1937,33.2445,33.1937,33.2107,79000.0
2011-05-03 10:10:00,39.21,39.23,39.07,39.11,37100.0,33.2107,33.2276,33.0921,33.126,37100.0
2011-05-03 10:15:00,39.11,39.14,39.06,39.06,36700.0,33.126,33.1514,33.0836,33.0836,36700.0
2011-05-03 10:20:00,39.07,39.1,39.06,39.07,48400.0,33.0921,33.1175,33.0836,33.0921,48400.0
2011-05-03 10:25:00,39.07,39.09,39.05,39.05,30200.0,33.0921,33.109,33.0751,33.0751,30200.0
2011-05-03 10:30:00,39.05,39.1,38.98,39.08,53800.0,33.0751,33.1175,33.0158,33.1005,53800.0
2011-05-03 10:35:00,39.07,39.1,39.05,39.06,55200.0,33.0921,33.1175,33.0751,33.0836,55200.0
2011-05-03 10:40:00,39.06,39.06,39.01,39.06,40200.0,33.0836,33.0836,33.0413,33.0836,40200.0
2011-05-03 10:45:00,39.05,39.12,39.02,39.08,23500.0,33.0751,33.1344,33.0497,33.1005,23500.0
2011-05-03 10:50:00,39.08,39.09,39.06,39.06,12300.0,33.1005,33.109,33.0836,33.0836,12300.0
2011-05-03 10:55:00,39.06,39.09,39.04,39.07,19500.0,33.0836,33.109,33.0667,33.0921,19500.0
2011-05-03 11:00:00,39.07,39.09,39.06,39.06,17100.0,33.0921,33.109,33.0836,33.0836,17100.0
2011-05-03 11:05:00,39.07,39.1,39.06,39.06,18000.0,33.0921,33.1175,33.0836,33.0836,18000.0
2011-05-03 11:10:00,39.06,39.08,39.05,39.05,12800.0,33.0836,33.1005,33.0751,33.0751,12800.0
2011-05-03 11:15:00,39.05,39.06,38.98,39.0,72200.0,33.0751,33.0836,33.0158,33.0328,72200.0
2011-05-03 11:20:00,38.99,39.06,38.94,38.95,33500.0,33.0243,33.0836,32.982,32.9904,33500.0
2011-05-03 11:25:00,38.94,38.94,38.89,38.94,21000.0,32.982,32.982,32.9396,32.982,21000.0
2011-05-03 11:30:00,38.94,38.98,38.94,38.95,9200.0,32.982,33.0158,32.982,32.9904,9200.0
2011-05-03 11:35:00,38.95,38.96,38.9,38.9,9500.0,32.9904,32.9989,32.9481,32.9481,9500.0
2011-05-03 11:40:00,38.91,38.97,38.9,38.96,13000.0,32.9566,33.0074,32.9481,32.9989,13000.0
2011-05-03 11:45:00,38.96,38.98,38.96,38.97,6500.0,32.9989,33.0158,32.9989,33.0074,6500.0
2011-05-03 11:50:00,38.97,39.05,38.97,39.04,26900.0,33.0074,33.0751,33.0074,33.0667,26900.0
2011-05-03 11:55:00,39.04,39.06,39.03,39.05,19700.0,33.0667,33.0836,33.0582,33.0751,19700.0
2011-05-03 12:00:00,39.04,39.06,39.01,39.04,26600.0,33.0667,33.0836,33.0413,33.0667,26600.0
2011-05-03 12:05:00,39.04,39.06,39.03,39.05,16500.0,33.0667,33.0836,33.0582,33.0751,16500.0
2011-05-03 12:10:00,39.05,39.06,39.03,39.04,22600.0,33.0751,33.0836,33.0582,33.0667,22600.0
2011-05-03 12:15:00,39.03,39.05,39.03,39.05,9800.0,33.0582,33.0751,33.0582,33.0751,9800.0
2011-05-03 12:20:00,39.04,39.06,39.04,39.05,27800.0,33.0667,33.0836,33.0667,33.0751,27800.0
2011-05-03 12:25:00,39.05,39.05,39.01,39.04,18000.0,33.0751,33.0751,33.0413,33.0667,18000.0
2011-05-03 12:30:00,39.03,39.05,38.99,39.0,10600.0,33.0582,33.0751,33.0243,33.0328,10600.0
2011-05-03 12:35:00,39.0,39.0,38.95,38.95,14200.0,33.0328,33.0328,32.9904,32.9904,14200.0
2011-05-03 12:40:00,38.96,39.01,38.96,39.01,9100.0,32.9989,33.0413,32.9989,33.0413,9100.0
2011-05-03 12:45:00,39.02,39.03,38.98,38.98,9700.0,33.0497,33.0582,33.0158,33.0158,9700.0
2011-05-03 12:50:00,38.98,38.99,38.95,38.96,10700.0,33.0158,33.0243,32.9904,32.9989,10700.0
2011-05-03 12:55:00,38.97,38.98,38.93,38.95,11900.0,33.0074,33.0158,32.9735,32.9904,11900.0
2011-05-03 13:00:00,38.95,38.96,38.86,38.9,38100.0,32.9904,32.9989,32.9142,32.9481,38100.0
2011-05-03 13:05:00,38.91,38.93,38.88,38.88,28700.0,32.9566,32.9735,32.9311,32.9311,28700.0
2011-05-03 13:10:00,38.89,38.89,38.83,38.83,12600.0,32.9396,32.9396,32.8888,32.8888,12600.0
2011-05-03 13:15:00,38.83,38.92,38.83,38.9,18900.0,32.8888,32.965,32.8888,32.9481,18900.0
2011-05-03 13:20:00,38.89,38.89,38.8,38.83,13300.0,32.9396,32.9396,32.8634,32.8888,13300.0
2011-05-03 13:25:00,38.82,38.84,38.8,38.8,13800.0,32.8803,32.8973,32.8634,32.8634,13800.0
2011-05-03 13:30:00,38.8,38.83,38.76,38.82,20500.0,32.8634,32.8888,32.8295,32.8803,20500.0
2011-05-03 13:35:00,38.81,38.87,38.8,38.86,18800.0,32.8719,32.9227,32.8634,32.9142,18800.0
2011-05-03 13:40:00,38.87,38.87,38.79,38.82,14500.0,32.9227,32.9227,32.8549,32.8803,14500.0
2011-05-03 13:45:00,38.82,38.82,38.76,38.8,19600.0,32.8803,32.8803,32.8295,32.8634,19600.0
2011-05-03 13:50:00,38.81,38.83,38.78,38.82,11600.0,32.8719,32.8888,32.8465,32.8803,11600.0
2011-05-03 13:55:00,38.82,38.87,38.82,38.85,26600.0,32.8803,32.9227,32.8803,32.9057,26600.0
2011-05-03 14:00:00,38.84,38.84,38.84,38.84,2900.0,32.8973,32.8973,32.8973,32.8973,2900.0
2011-05-03 14:05:00,38.84,38.84,38.79,38.79,20300.0,32.8973,32.8973,32.8549,32.8549,20300.0
2011-05-03 14:10:00,38.79,38.79,38.72,38.76,28100.0,32.8549,32.8549,32.7956,32.8295,28100.0
2011-05-03 14:15:00,38.77,38.79,38.76,38.77,9600.0,32.838,32.8549,32.8295,32.838,9600.0
2011-05-03 14:20:00,38.77,38.79,38.74,38.77,16500.0,32.838,32.8549,32.8126,32.838,16500.0
2011-05-03 14:25:00,38.77,38.84,38.77,38.82,17900.0,32.838,32.8973,32.838,32.8803,17900.0
2011-05-03 14:30:00,38.83,38.85,38.79,38.79,17300.0,32.8888,32.9057,32.8549,32.8549,17300.0
2011-05-03 14:35:00,38.8,38.8,38.74,38.75,18000.0,32.8634,32.8634,32.8126,32.821,18000.0
2011-05-03 14:40:00,38.75,38.81,38.75,38.78,29600.0,32.821,32.8719,32.821,32.8465,29600.0
2011-05-03 14:45:00,38.79,38.8,38.75,38.79,40500.0,32.8549,32.8634,32.821,32.8549,40500.0
2011-05-03 14:50:00,38.78,38.81,38.78,38.8,21900.0,32.8465,32.8719,32.8465,32.8634,21900.0
2011-05-03 14:55:00,38.8,38.81,38.77,38.8,13500.0,32.8634,32.8719,32.838,32.8634,13500.0
2011-05-03 15:00:00,38.8,38.82,38.77,38.79,14500.0,32.8634,32.8803,32.838,32.8549,14500.0
2011-05-03 15:05:00,38.8,38.8,38.77,38.78,16800.0,32.8634,32.8634,32.838,32.8465,16800.0
2011-05-03 15:10:00,38.78,38.78,38.75,38.77,19800.0,32.8465,32.8465,32.821,32.838,19800.0
2011-05-03 15:15:00,38.76,38.77,38.73,38.74,36500.0,32.8295,32.838,32.8041,32.8126,36500.0
2011-05-03 15:20:00,38.74,38.79,38.74,38.79,21100.0,32.8126,32.8549,32.8126,32.8549,21100.0
2011-05-03 15:25:00,38.79,38.8,38.75,38.75,25200.0,32.8549,32.8634,32.821,32.821,25200.0
2011-05-03 15:30:00,38.75,38.82,38.75,38.79,28000.0,32.821,32.8803,32.821,32.8549,28000.0
2011-05-03 15:35:00,38.78,38.81,38.75,38.81,22100.0,32.8465,32.8719,32.821,32.8719,22100.0
2011-05-03 15:40:00,38.82,38.85,38.8,38.85,28200.0,32.8803,32.9057,32.8634,32.9057,28200.0
2011-05-03 15:45:00,38.85,38.89,38.8,38.8,87700.0,32.9057,32.9396,32.8634,32.8634,87700.0
2011-05-03 15:50:00,38.8,38.91,38.8,38.89,97200.0,32.8634,32.9566,32.8634,32.9396,97200.0
2011-05-03 15:55:00,38.89,38.93,38.87,38.9,96300.0,32.9396,32.9735,32.9227,32.9481,96300.0
2011-05-04 09:30:00,38.79,39.06,38.76,38.93,50000.0,32.8549,33.0836,32.8295,32.9735,50000.0
2011-05-04 09:35:00,38.95,38.95,38.78,38.78,31100.0,32.9904,32.9904,32.8465,32.8465,31100.0
2011-05-04 09:40:00,38.79,38.79,38.68,38.74,14100.0,32.8549,32.8549,32.7618,32.8126,14100.0
2011-05-04 09:45:00,38.71,38.75,38.59,38.64,19400.0,32.7872,32.821,32.6855,32.7279,19400.0
2011-05-04 09:50:00,38.62,38.62,38.49,38.52,23700.0,32.7109,32.7109,32.6008,32.6262,23700.0
2011-05-04 09:55:00,38.53,38.54,38.32,38.4,22300.0,32.6347,32.6432,32.4568,32.5246,22300.0
2011-05-04 10:00:00,38.36,38.43,38.28,38.41,26600.0,32.4907,32.55,32.423,32.5331,26600.0
2011-05-04 10:05:00,38.4,38.4,38.12,38.24,70800.0,32.5246,32.5246,32.2874,32.3891,70800.0
2011-05-04 10:10:00,38.23,38.35,38.22,38.23,31800.0,32.3806,32.4822,32.3721,32.3806,31800.0
2011-05-04 10:15:00,38.23,38.3,38.23,38.3,26300.0,32.3806,32.4399,32.3806,32.4399,26300.0
2011-05-04 10:20:00,38.3,38.31,38.23,38.27,21100.0,32.4399,32.4484,32.3806,32.4145,21100.0
2011-05-04 10:25:00,38.28,38.32,38.27,38.32,35100.0,32.423,32.4568,32.4145,32.4568,35100.0
2011-05-04 10:30:00,38.32,38.36,38.28,38.36,32900.0,32.4568,32.4907,32.423,32.4907,32900.0
2011-05-04 10:35:00,38.36,38.37,38.28,38.35,33000.0,32.4907,32.4992,32.423,32.4822,33000.0
2011-05-04 10:40:00,38.36,38.39,38.27,38.31,51400.0,32.4907,32.5161,32.4145,32.4484,51400.0
2011-05-04 10:45:00,38.31,38.37,38.28,38.36,25900.0,32.4484,32.4992,32.423,32.4907,25900.0
2011-05-04 10:50:00,38.37,38.41,38.36,38.4,21600.0,32.4992,32.5331,32.4907,32.5246,21600.0
2011-05-04 10:55:00,38.4,38.43,38.29,38.36,20400.0,32.5246,32.55,32.4314,32.4907,20400.0
2011-05-04 11:00:00,38.36,38.4,38.3,38.36,17900.0,32.4907,32.5246,32.4399,32.4907,17900.0
2011-05-04 11:05:00,38.36,38.41,38.34,38.4,18100.0,32.4907,32.5331,32.4738,32.5246,18100.0
2011-05-04 11:10:00,38.4,38.4,38.33,38.36,24600.0,32.5246,32.5246,32.4653,32.4907,24600.0
2011-05-04 11:15:00,38.35,38.38,38.25,38.3,40400.0,32.4822,32.5077,32.3975,32.4399,40400.0
2011-05-04 11:20:00,38.32,38.4,38.32,38.39,20500.0,32.4568,32.5246,32.4568,32.5161,20500.0
2011-05-04 11:25:00,38.38,38.46,38.33,38.41,41100.0,32.5077,32.5754,32.4653,32.5331,41100.0
2011-05-04 11:30:00,38.41,38.45,38.38,38.43,13100.0,32.5331,32.5669,32.5077,32.55,13100.0
2011-05-04 11:35:00,38.43,38.45,38.36,38.4,16300.0,32.55,32.5669,32.4907,32.5246,16300.0
2011-05-04 11:40:00,38.4,38.43,38.36,38.41,15800.0,32.5246,32.55,32.4907,32.5331,15800.0
2011-05-04 11:45:00,38.4,38.45,38.39,38.42,7700.0,32.5246,32.5669,32.5161,32.5415,7700.0
2011-05-04 11:50:00,38.42,38.44,38.37,38.43,18000.0,32.5415,32.5585,32.4992,32.55,18000.0
2011-05-04 11:55:00,38.43,38.47,38.42,38.46,10500.0,32.55,32.5839,32.5415,32.5754,10500.0
2011-05-04 12:00:00,38.46,38.49,38.41,38.45,10200.0,32.5754,32.6008,32.5331,32.5669,10200.0
2011-05-04 12:05:00,38.44,38.44,38.36,38.39,5800.0,32.5585,32.5585,32.4907,32.5161,5800.0
2011-05-04 12:10:00,38.4,38.43,38.37,38.41,10100.0,32.5246,32.55,32.4992,32.5331,10100.0
2011-05-04 12:15:00,38.41,38.41,38.34,38.37,6500.0,32.5331,32.5331,32.4738,32.4992,6500.0
2011-05-04 12:20:00,38.35,38.35,38.26,38.26,15200.0,32.4822,32.4822,32.406,32.406,15200.0
2011-05-04 12:25:00,38.25,38.33,38.24,38.25,10000.0,32.3975,32.4653,32.3891,32.3975,10000.0
2011-05-04 12:30:00,38.25,38.28,38.24,38.27,10400.0,32.3975,32.423,32.3891,32.4145,10400.0
2011-05-04 12:35:00,38.26,38.29,38.26,38.26,7600.0,32.406,32.4314,32.406,32.406,7600.0
2011-05-04 12:40:00,38.27,38.29,38.25,38.27,20400.0,32.4145,32.4314,32.3975,32.4145,20400.0
2011-05-04 12:45:00,38.27,38.32,38.27,38.3,12300.0,32.4145,32.4568,32.4145,32.4399,12300.0
2011-05-04 12:50:00,38.3,38.31,38.27,38.3,13100.0,32.4399,32.4484,32.4145,32.4399,13100.0
2011-05-04 12:55:00,38.3,38.33,38.27,38.32,8700.0,32.4399,32.4653,32.4145,32.4568,8700.0
2011-05-04 13:00:00,38.32,38.39,38.3,38.38,23600.0,32.4568,32.5161,32.4399,32.5077,23600.0
2011-05-04 13:05:00,38.38,38.45,38.38,38.42,17100.0,32.5077,32.5669,32.5077,32.5415,17100.0
2011-05-04 13:10:00,38.42,38.48,38.4,38.44,12800.0,32.5415,32.5924,32.5246,32.5585,12800.0
2011-05-04 13:15:00,38.43,38.46,38.41,38.44,18200.0,32.55,32.5754,32.5331,32.5585,18200.0
2011-05-04 13:20:00,38.43,38.45,38.4,38.44,7500.0,32.55,32.5669,32.5246,32.5585,7500.0
2011-05-04 13:25:00,38.44,38.44,38.36,38.37,106000.0,32.5585,32.5585,32.4907,32.4992,106000.0
2011-05-04 13:30:00,38.37,38.4,38.34,38.34,10900.0,32.4992,32.5246,32.4738,32.4738,10900.0
2011-05-04 13:35:00,38.35,38.4,38.34,38.36,25600.0,32.4822,32.5246,32.4738,32.4907,25600.0
2011-05-04 13:40:00,38.37,38.37,38.3,38.31,18200.0,32.4992,32.4992,32.4399,32.4484,18200.0
2011-05-04 13:45:00,38.3,38.32,38.29,38.29,11000.0,32.4399,32.4568,32.4314,32.4314,11000.0
2011-05-04 13:50:00,38.29,38.34,38.28,38.31,11600.0,32.4314,32.4738,32.423,32.4484,11600.0
2011-05-04 13:55:00,38.31,38.34,38.29,38.33,21000.0,32.4484,32.4738,32.4314,32.4653,21000.0
2011-05-04 14:00:00,38.33,38.33,38.23,38.24,18700.0,32.4653,32.4653,32.3806,32.3891,18700.0
2011-05-04 14:05:00,38.24,38.26,38.21,38.22,22100.0,32.3891,32.406,32.3637,32.3721,22100.0
2011-05-04 14:10:00,38.23,38.24,38.19,38.21,45100.0,32.3806,32.3891,32.3467,32.3637,45100.0
2011-05-04 14:15:00,38.21,38.33,38.2,38.33,24200.0,32.3637,32.4653,32.3552,32.4653,24200.0
2011-05-04 14:20:00,38.34,38.36,38.33,38.35,14300.0,32.4738,32.4907,32.4653,32.4822,14300.0
2011-05-04 14:25:00,38.35,38.41,38.35,38.38,21200.0,32.4822,32.5331,32.4822,32.5077,21200.0
2011-05-04 14:30:00,38.38,38.39,38.34,38.38,40400.0,32.5077,32.5161,32.4738,32.5077,40400.0
2011-05-04 14:35:00,38.38,38.39,38.36,38.38,29800.0,32.5077,32.5161,32.4907,32.5077,29800.0
2011-05-04 14:40:00,38.38,38.4,38.38,38.38,25000.0,32.5077,32.5246,32.5077,32.5077,25000.0
2011-05-04 14:45:00,38.39,38.45,38.38,38.44,29600.0,32.5161,32.5669,32.5077,32.5585,29600.0
2011-05-04 14:50:00,38.44,38.46,38.39,38.4,30700.0,32.5585,32.5754,32.5161,32.5246,30700.0
2011-05-04 14:55:00,38.4,38.4,38.33,38.36,18000.0,32.5246,32.5246,32.4653,32.4907,18000.0
2011-05-04 15:00:00,38.36,38.37,38.31,38.32,22800.0,32.4907,32.4992,32.4484,32.4568,22800.0
2011-05-04 15:05:00,38.33,38.35,38.3,38.3,15800.0,32.4653,32.4822,32.4399,32.4399,15800.0
2011-05-04 15:10:00,38.31,38.34,38.31,38.31,10200.0,32.4484,32.4738,32.4484,32.4484,10200.0
2011-05-04 15:15:00,38.32,38.35,38.31,38.35,5900.0,32.4568,32.4822,32.4484,32.4822,5900.0
2011-05-04 15:20:00,38.35,38.35,38.34,38.35,13500.0,32.4822,32.4822,32.4738,32.4822,13500.0
2011-05-04 15:25:00,38.35,38.37,38.31,38.35,38900.0,32.4822,32.4992,32.4484,32.4822,38900.0
2011-05-04 15:30:00,38.35,38.36,38.32,38.33,30500.0,32.4822,32.4907,32.4568,32.4653,30500.0
2011-05-04 15:35:00,38.32,38.32,38.28,38.29,61900.0,32.4568,32.4568,32.423,32.4314,61900.0
2011-05-04 15:40:00,38.29,38.3,38.26,38.27,64100.0,32.4314,32.4399,32.406,32.4145,64100.0
2011-05-04 15:45:00,38.29,38.31,38.27,38.29,62800.0,32.4314,32.4484,32.4145,32.4314,62800.0
2011-05-04 15:50:00,38.3,38.33,38.27,38.27,60200.0,32.4399,32.4653,32.4145,32.4145,60200.0
2011-05-04 15:55:00,38.27,38.29,38.26,38.28,101800.0,32.4145,32.4314,32.406,32.423,101800.0
2011-05-05 09:30:00,38.12,38.24,37.74,37.99,57500.0,32.2874,32.3891,31.9656,32.1773,57500.0
2011-05-05 09:35:00,38.0,38.03,37.73,37.81,38900.0,32.1858,32.2112,31.9571,32.0249,38900.0
2011-05-05 09:40:00,37.81,37.95,37.81,37.9,38000.0,32.0249,32.1434,32.0249,32.1011,38000.0
2011-05-05 09:45:00,37.91,38.05,37.91,37.99,46100.0,32.1096,32.2281,32.1096,32.1773,46100.0
2011-05-05 09:50:00,37.99,37.99,37.84,37.84,16500.0,32.1773,32.1773,32.0503,32.0503,16500.0
2011-05-05 09:55:00,37.84,37.91,37.79,37.9,33700.0,32.0503,32.1096,32.0079,32.1011,33700.0
2011-05-05 10:00:00,37.9,37.99,37.89,37.96,25700.0,32.1011,32.1773,32.0926,32.1519,25700.0
2011-05-05 10:05:00,37.96,37.99,37.94,37.94,32700.0,32.1519,32.1773,32.135,32.135,32700.0
2011-05-05 10:10:00,37.95,38.0,37.9,37.9,21600.0,32.1434,32.1858,32.1011,32.1011,21600.0
2011-05-05 10:15:00,37.9,37.91,37.83,37.86,24600.0,32.1011,32.1096,32.0418,32.0672,24600.0
2011-05-05 10:20:00,37.86,37.95,37.85,37.93,22500.0,32.0672,32.1434,32.0587,32.1265,22500.0
2011-05-05 10:25:00,37.94,37.99,37.91,37.91,15800.0,32.135,32.1773,32.1096,32.1096,15800.0
2011-05-05 10:30:00,37.92,37.99,37.91,37.96,32500.0,32.118,32.1773,32.1096,32.1519,32500.0
2011-05-05 10:35:00,37.96,37.99,37.92,37.95,24100.0,32.1519,32.1773,32.118,32.1434,24100.0
2011-05-05 10:40:00,37.95,37.95,37.9,37.93,30200.0,32.1434,32.1434,32.1011,32.1265,30200.0
2011-05-05 10:45:00,37.94,37.96,37.92,37.94,24100.0,32.135,32.1519,32.118,32.135,24100.0
2011-05-05 10:50:00,37.93,37.96,37.9,37.92,16400.0,32.1265,32.1519,32.1011,32.118,16400.0
2011-05-05 10:55:00,37.93,37.97,37.93,37.96,18400.0,32.1265,32.1604,32.1265,32.1519,18400.0
2011-05-05 11:00:00,37.96,38.01,37.95,37.98,35300.0,32.1519,32.1943,32.1434,32.1689,35300.0
2011-05-05 11:05:00,37.98,37.98,37.89,37.9,34200.0,32.1689,32.1689,32.0926,32.1011,34200.0
2011-05-05 11:10:00,37.91,37.94,37.86,37.9,18600.0,32.1096,32.135,32.0672,32.1011,18600.0
2011-05-05 11:15:00,37.9,37.94,37.87,37.92,21100.0,32.1011,32.135,32.0757,32.118,21100.0
2011-05-05 11:20:00,37.9,37.95,37.89,37.95,14900.0,32.1011,32.1434,32.0926,32.1434,14900.0
2011-05-05 11:25:00,37.96,38.01,37.96,37.99,24300.0,32.1519,32.1943,32.1519,32.1773,24300.0
2011-05-05 11:30:00,37.99,38.01,37.96,37.99,36200.0,32.1773,32.1943,32.1519,32.1773,36200.0
2011-05-05 11:35:00,38.0,38.01,37.96,37.99,36700.0,32.1858,32.1943,32.1519,32.1773,36700.0
2011-05-05 11:40:00,37.99,38.01,37.98,38.0,31900.0,32.1773,32.1943,32.1689,32.1858,31900.0
2011-05-05 11:45:00,38.0,38.01,37.97,38.0,69000.0,32.1858,32.1943,32.1604,32.1858,69000.0
2011-05-05 11:50:00,38.0,38.02,37.98,38.0,39200.0,32.1858,32.2027,32.1689,32.1858,39200.0
2011-05-05 11:55:00,38.01,38.17,38.01,38.14,13000.0,32.1943,32.3298,32.1943,32.3044,13000.0
2011-05-05 12:00:00,38.15,38.26,38.15,38.2,28500.0,32.3128,32.406,32.3128,32.3552,28500.0
2011-05-05 12:05:00,38.2,38.22,38.19,38.2,14500.0,32.3552,32.3721,32.3467,32.3552,14500.0
2011-05-05 12:10:00,38.2,38.21,38.19,38.21,19300.0,32.3552,32.3637,32.3467,32.3637,19300.0
2011-05-05 12:15:00,38.2,38.2,38.15,38.19,18800.0,32.3552,32.3552,32.3128,32.3467,18800.0
2011-05-05 12:20:00,38.19,38.2,38.13,38.2,15000.0,32.3467,32.3552,32.2959,32.3552,15000.0
2011-05-05 12:25:00,38.2,38.2,38.17,38.18,16500.0,32.3552,32.3552,32.3298,32.3383,16500.0
2011-05-05 12:30:00,38.17,38.18,38.11,38.13,14000.0,32.3298,32.3383,32.279,32.2959,14000.0
2011-05-05 12:35:00,38.12,38.17,38.11,38.11,8400.0,32.2874,32.3298,32.279,32.279,8400.0
2011-05-05 12:40:00,38.11,38.2,38.1,38.17,12100.0,32.279,32.3552,32.2705,32.3298,12100.0
2011-05-05 12:45:00,38.16,38.19,38.14,38.17,9600.0,32.3213,32.3467,32.3044,32.3298,9600.0
2011-05-05 12:50:00,38.17,38.19,38.14,38.15,13500.0,32.3298,32.3467,32.3044,32.3128,13500.0
2011-05-05 12:55:00,38.14,38.18,38.13,38.17,14200.0,32.3044,32.3383,32.2959,32.3298,14200.0
2011-05-05 13:00:00,38.17,38.2,38.16,38.19,8100.0,32.3298,32.3552,32.3213,32.3467,8100.0
2011-05-05 13:05:00,38.19,38.2,38.15,38.18,20000.0,32.3467,32.3552,32.3128,32.3383,20000.0
2011-05-05 13:10:00,38.17,38.2,38.17,38.19,18800.0,32.3298,32.3552,32.3298,32.3467,18800.0
2011-05-05 13:15:00,38.2,38.2,38.16,38.16,8800.0,32.3552,32.3552,32.3213,32.3213,8800.0
2011-05-05 13:20:00,38.15,38.2,38.15,38.17,10100.0,32.3128,32.3552,32.3128,32.3298,10100.0
2011-05-05 13:25:00,38.16,38.2,38.16,38.17,16800.0,32.3213,32.3552,32.3213,32.3298,16800.0
2011-05-05 13:30:00,38.17,38.19,38.15,38.15,11400.0,32.3298,32.3467,32.3128,32.3128,11400.0
2011-05-05 13:35:00,38.16,38.17,38.14,38.15,15600.0,32.3213,32.3298,32.3044,32.3128,15600.0
2011-05-05 13:40:00,38.14,38.16,38.12,38.14,12700.0,32.3044,32.3213,32.2874,32.3044,12700.0
2011-05-05 13:45:00,38.14,38.14,38.11,38.12,16100.0,32.3044,32.3044,32.279,32.2874,16100.0
2011-05-05 13:50:00,38.13,38.13,38.07,38.1,26900.0,32.2959,32.2959,32.2451,32.2705,26900.0
2011-05-05 13:55:00,38.11,38.14,38.09,38.12,50000.0,32.279,32.3044,32.262,32.2874,50000.0
2011-05-05 14:00:00,38.12,38.12,38.05,38.06,14700.0,32.2874,32.2874,32.2281,32.2366,14700.0
2011-05-05 14:05:00,38.07,38.09,38.06,38.07,9300.0,32.2451,32.262,32.2366,32.2451,9300.0
2011-05-05 14:10:00,38.06,38.13,38.03,38.13,11400.0,32.2366,32.2959,32.2112,32.2959,11400.0
2011-05-05 14:15:00,38.16,38.16,38.09,38.12,10500.0,32.3213,32.3213,32.262,32.2874,10500.0
2011-05-05 14:20:00,38.13,38.21,38.13,38.15,26900.0,32.2959,32.3637,32.2959,32.3128,26900.0
2011-05-05 14:25:00,38.17,38.23,38.16,38.21,12100.0,32.3298,32.3806,32.3213,32.3637,12100.0
2011-05-05 14:30:00,38.21,38.22,38.16,38.18,25800.0,32.3637,32.3721,32.3213,32.3383,25800.0
2011-05-05 14:35:00,38.19,38.29,38.19,38.24,34800.0,32.3467,32.4314,32.3467,32.3891,34800.0
2011-05-05 14:40:00,38.24,38.24,38.18,38.19,24900.0,32.3891,32.3891,32.3383,32.3467,24900.0
2011-05-05 14:45:00,38.2,38.2,38.12,38.15,22600.0,32.3552,32.3552,32.2874,32.3128,22600.0
2011-05-05 14:50:00,38.14,38.15,38.06,38.06,15200.0,32.3044,32.3128,32.2366,32.2366,15200.0
2011-05-05 14:55:00,38.06,38.1,38.06,38.08,15300.0,32.2366,32.2705,32.2366,32.2536,15300.0
2011-05-05 15:00:00,38.07,38.11,38.05,38.1,34000.0,32.2451,32.279,32.2281,32.2705,34000.0
2011-05-05 15:05:00,38.1,38.1,38.03,38.04,23000.0,32.2705,32.2705,32.2112,32.2197,23000.0
2011-05-05 15:10:00,38.05,38.05,37.89,37.95,43500.0,32.2281,32.2281,32.0926,32.1434,43500.0
2011-05-05 15:15:00,37.96,38.01,37.94,38.0,47700.0,32.1519,32.1943,32.135,32.1858,47700.0
2011-05-05 15:20:00,38.01,38.02,37.85,37.87,53300.0,32.1943,32.2027,32.0587,32.0757,53300.0
2011-05-05 15:25:00,37.86,37.94,37.85,37.88,84400.0,32.0672,32.135,32.0587,32.0842,84400.0
2011-05-05 15:30:00,37.87,38.0,37.87,37.95,54000.0,32.0757,32.1858,32.0757,32.1434,54000.0
2011-05-05 15:35:00,37.95,38.01,37.95,37.99,55800.0,32.1434,32.1943,32.1434,32.1773,55800.0
2011-05-05 15:40:00,37.97,38.03,37.91,38.02,58100.0,32.1604,32.2112,32.1096,32.2027,58100.0
2011-05-05 15:45:00,38.02,38.03,37.95,38.0,133500.0,32.2027,32.2112,32.1434,32.1858,133500.0
2011-05-05 15:50:00,37.99,38.05,37.95,37.98,97300.0,32.1773,32.2281,32.1434,32.1689,97300.0
2011-05-05 15:55:00,37.99,38.01,37.95,37.98,120000.0,32.1773,32.1943,32.1434,32.1689,120000.0
2011-05-06 09:30:00,38.38,38.59,38.38,38.54,42000.0,32.5077,32.6855,32.5077,32.6432,42000.0
2011-05-06 09:35:00,38.53,38.54,38.45,38.48,20700.0,32.6347,32.6432,32.5669,32.5924,20700.0
2011-05-06 09:40:00,38.49,38.49,38.38,38.39,26400.0,32.6008,32.6008,32.5077,32.5161,26400.0
2011-05-06 09:45:00,38.4,38.41,38.31,38.33,20400.0,32.5246,32.5331,32.4484,32.4653,20400.0
2011-05-06 09:50:00,38.33,38.41,38.3,38.37,15700.0,32.4653,32.5331,32.4399,32.4992,15700.0
2011-05-06 09:55:00,38.37,38.41,38.36,38.36,16900.0,32.4992,32.5331,32.4907,32.4907,16900.0
2011-05-06 10:00:00,38.37,38.4,38.33,38.37,12600.0,32.4992,32.5246,32.4653,32.4992,12600.0
2011-05-06 10:05:00,38.37,38.4,38.33,38.36,24400.0,32.4992,32.5246,32.4653,32.4907,24400.0
2011-05-06 10:10:00,38.36,38.4,38.36,38.4,14000.0,32.4907,32.5246,32.4907,32.5246,14000.0
2011-05-06 10:15:00,38.4,38.4,38.24,38.24,29900.0,32.5246,32.5246,32.3891,32.3891,29900.0
2011-05-06 10:20:00,38.26,38.3,38.25,38.28,21700.0,32.406,32.4399,32.3975,32.423,21700.0
2011-05-06 10:25:00,38.29,38.3,38.23,38.27,18100.0,32.4314,32.4399,32.3806,32.4145,18100.0
2011-05-06 10:30:00,38.28,38.29,38.21,38.28,10000.0,32.423,32.4314,32.3637,32.423,10000.0
2011-05-06 10:35:00,38.28,38.3,38.27,38.3,12900.0,32.423,32.4399,32.4145,32.4399,12900.0
2011-05-06 10:40:00,38.3,38.32,38.29,38.3,14900.0,32.4399,32.4568,32.4314,32.4399,14900.0
2011-05-06 10:45:00,38.3,38.36,38.29,38.36,10200.0,32.4399,32.4907,32.4314,32.4907,10200.0
2011-05-06 10:50:00,38.37,38.44,38.31,38.34,35100.0,32.4992,32.5585,32.4484,32.4738,35100.0
2011-05-06 10:55:00,38.34,38.34,38.28,38.28,15700.0,32.4738,32.4738,32.423,32.423,15700.0
2011-05-06 11:00:00,38.29,38.31,38.27,38.3,15100.0,32.4314,32.4484,32.4145,32.4399,15100.0
2011-05-06 11:05:00,38.3,38.3,38.28,38.29,13100.0,32.4399,32.4399,32.423,32.4314,13100.0
2011-05-06 11:10:00,38.29,38.33,38.28,38.33,19900.0,32.4314,32.4653,32.423,32.4653,19900.0
2011-05-06 11:15:00,38.32,38.41,38.32,38.39,31100.0,32.4568,32.5331,32.4568,32.5161,31100.0
2011-05-06 11:20:00,38.4,38.42,38.37,38.37,19000.0,32.5246,32.5415,32.4992,32.4992,19000.0
2011-05-06 11:25:00,38.39,38.4,38.34,38.37,15400.0,32.5161,32.5246,32.4738,32.4992,15400.0
2011-05-06 11:30:00,38.38,38.42,38.37,38.4,7000.0,32.5077,32.5415,32.4992,32.5246,7000.0
2011-05-06 11:35:00,38.4,38.45,38.39,38.45,13400.0,32.5246,32.5669,32.5161,32.5669,13400.0
2011-05-06 11:40:00,38.45,38.47,38.41,38.47,14700.0,32.5669,32.5839,32.5331,32.5839,14700.0
2011-05-06 11:45:00,38.47,38.49,38.41,38.44,42600.0,32.5839,32.6008,32.5331,32.5585,42600.0
2011-05-06 11:50:00,38.45,38.45,38.36,38.37,24700.0,32.5669,32.5669,32.4907,32.4992,24700.0
2011-05-06 11:55:00,38.37,38.39,38.3,38.35,30500.0,32.4992,32.5161,32.4399,32.4822,30500.0
2011-05-06 12:00:00,38.36,38.43,38.36,38.39,26500.0,32.4907,32.55,32.4907,32.5161,26500.0
2011-05-06 12:05:00,38.39,38.39,38.33,38.33,25300.0,32.5161,32.5161,32.4653,32.4653,25300.0
2011-05-06 12:10:00,38.34,38.39,38.32,38.33,19500.0,32.4738,32.5161,32.4568,32.4653,19500.0
2011-05-06 12:15:00,38.34,38.39,38.31,38.33,27200.0,32.4738,32.5161,32.4484,32.4653,27200.0
2011-05-06 12:20:00,38.33,38.33,38.19,38.26,58300.0,32.4653,32.4653,32.3467,32.406,58300.0
2011-05-06 12:25:00,38.25,38.29,38.24,38.25,13500.0,32.3975,32.4314,32.3891,32.3975,13500.0
2011-05-06 12:30:00,38.24,38.31,38.19,38.23,52400.0,32.3891,32.4484,32.3467,32.3806,52400.0
2011-05-06 12:35:00,38.22,38.23,38.18,38.19,16600.0,32.3721,32.3806,32.3383,32.3467,16600.0
2011-05-06 12:40:00,38.19,38.2,38.05,38.05,28400.0,32.3467,32.3552,32.2281,32.2281,28400.0
2011-05-06 12:45:00,38.05,38.05,37.99,38.02,65700.0,32.2281,32.2281,32.1773,32.2027,65700.0
2011-05-06 12:50:00,38.02,38.14,38.02,38.14,9200.0,32.2027,32.3044,32.2027,32.3044,9200.0
2011-05-06 12:55:00,38.14,38.18,38.11,38.18,7500.0,32.3044,32.3383,32.279,32.3383,7500.0
2011-05-06 13:00:00,38.18,38.22,38.18,38.18,10100.0,32.3383,32.3721,32.3383,32.3383,10100.0
2011-05-06 13:05:00,38.17,38.23,38.16,38.23,7400.0,32.3298,32.3806,32.3213,32.3806,7400.0
2011-05-06 13:10:00,38.24,38.24,38.13,38.14,25300.0,32.3891,32.3891,32.2959,32.3044,25300.0
2011-05-06 13:15:00,38.15,38.15,38.02,38.02,24800.0,32.3128,32.3128,32.2027,32.2027,24800.0
2011-05-06 13:20:00,38.01,38.04,37.97,38.01,20600.0,32.1943,32.2197,32.1604,32.1943,20600.0
2011-05-06 13:25:00,38.01,38.02,37.98,37.98,12100.0,32.1943,32.2027,32.1689,32.1689,12100.0
2011-05-06 13:30:00,37.98,38.03,37.97,37.99,15300.0,32.1689,32.2112,32.1604,32.1773,15300.0
2011-05-06 13:35:00,38.0,38.03,37.96,37.98,11500.0,32.1858,32.2112,32.1519,32.1689,11500.0
2011-05-06 13:40:00,37.98,38.03,37.96,37.97,12000.0,32.1689,32.2112,32.1519,32.1604,12000.0
2011-05-06 13:45:00,37.97,38.01,37.94,37.97,12300.0,32.1604,32.1943,32.135,32.1604,12300.0
2011-05-06 13:50:00,37.96,37.99,37.96,37.96,9200.0,32.1519,32.1773,32.1519,32.1519,9200.0
2011-05-06 13:55:00,37.96,37.98,37.94,37.94,8900.0,32.1519,32.1689,32.135,32.135,8900.0
2011-05-06 14:00:00,37.95,38.01,37.95,38.0,12800.0,32.1434,32.1943,32.1434,32.1858,12800.0
2011-05-06 14:05:00,38.01,38.12,38.01,38.11,14600.0,32.1943,32.2874,32.1943,32.279,14600.0
2011-05-06 14:10:00,38.11,38.18,38.11,38.14,19000.0,32.279,32.3383,32.279,32.3044,19000.0
2011-05-06 14:15:00,38.14,38.16,38.11,38.14,8700.0,32.3044,32.3213,32.279,32.3044,8700.0
2011-05-06 14:20:00,38.14,38.14,38.08,38.1,13700.0,32.3044,32.3044,32.2536,32.2705,13700.0
2011-05-06 14:25:00,38.09,38.12,38.02,38.08,28000.0,32.262,32.2874,32.2027,32.2536,28000.0
2011-05-06 14:30:00,38.07,38.08,37.95,37.95,25500.0,32.2451,32.2536,32.1434,32.1434,25500.0
2011-05-06 14:35:00,37.95,37.98,37.92,37.98,16900.0,32.1434,32.1689,32.118,32.1689,16900.0
2011-05-06 14:40:00,37.99,38.04,37.97,37.98,24700.0,32.1773,32.2197,32.1604,32.1689,24700.0
2011-05-06 14:45:00,37.98,37.98,37.91,37.96,27900.0,32.1689,32.1689,32.1096,32.1519,27900.0
2011-05-06 14:50:00,37.96,37.98,37.92,37.92,29500.0,32.1519,32.1689,32.118,32.118,29500.0
2011-05-06 14:55:00,37.92,37.97,37.92,37.95,14700.0,32.118,32.1604,32.118,32.1434,14700.0
2011-05-06 15:00:00,37.95,38.0,37.93,37.96,34400.0,32.1434,32.1858,32.1265,32.1519,34400.0
2011-05-06 15:05:00,37.97,37.99,37.94,37.99,23900.0,32.1604,32.1773,32.135,32.1773,23900.0
2011-05-06 15:10:00,37.98,38.01,37.95,37.97,32200.0,32.1689,32.1943,32.1434,32.1604,32200.0
2011-05-06 15:15:00,37.99,38.0,37.97,37.98,29900.0,32.1773,32.1858,32.1604,32.1689,29900.0
2011-05-06 15:20:00,37.96,37.98,37.93,37.97,38700.0,32.1519,32.1689,32.1265,32.1604,38700.0
2011-05-06 15:25:00,37.96,38.0,37.94,37.95,35000.0,32.1519,32.1858,32.135,32.1434,35000.0
2011-05-06 15:30:00,37.96,37.96,37.88,37.92,62200.0,32.1519,32.1519,32.0842,32.118,62200.0
2011-05-06 15:35:00,37.92,37.98,37.91,37.92,47500.0,32.118,32.1689,32.1096,32.118,47500.0
2011-05-06 15:40:00,37.92,37.98,37.92,37.97,78000.0,32.118,32.1689,32.118,32.1604,78000.0
2011-05-06 15:45:00,37.97,37.98,37.91,37.94,103400.0,32.1604,32.1689,32.1096,32.135,103400.0
2011-05-06 15:50:00,37.94,37.95,37.87,37.91,85300.0,32.135,32.1434,32.0757,32.1096,85300.0
2011-05-06 15:55:00,37.9,37.91,37.86,37.87,176800.0,32.1011,32.1096,32.0672,32.0757,176800.0
2011-05-09 09:30:00,37.93,38.09,37.82,38.09,36000.0,32.1265,32.262,32.0333,32.262,36000.0
2011-05-09 09:35:00,38.11,38.19,38.08,38.12,20900.0,32.279,32.3467,32.2536,32.2874,20900.0
2011-05-09 09:40:00,38.13,38.13,37.86,38.06,16800.0,32.2959,32.2959,32.0672,32.2366,16800.0
2011-05-09 09:45:00,38.12,38.21,38.08,38.11,9200.0,32.2874,32.3637,32.2536,32.279,9200.0
2011-05-09 09:50:00,38.11,38.15,38.05,38.06,7300.0,32.279,32.3128,32.2281,32.2366,7300.0
2011-05-09 09:55:00,38.06,38.13,38.06,38.1,10400.0,32.2366,32.2959,32.2366,32.2705,10400.0
2011-05-09 10:00:00,38.09,38.14,38.06,38.07,12700.0,32.262,32.3044,32.2366,32.2451,12700.0
2011-05-09 10:05:00,38.08,38.13,38.07,38.12,29500.0,32.2536,32.2959,32.2451,32.2874,29500.0
2011-05-09 10:10:00,38.13,38.19,38.12,38.19,12600.0,32.2959,32.3467,32.2874,32.3467,12600.0
2011-05-09 10:15:00,38.17,38.18,38.06,38.06,9600.0,32.3298,32.3383,32.2366,32.2366,9600.0
2011-05-09 10:20:00,38.06,38.06,37.98,38.06,12300.0,32.2366,32.2366,32.1689,32.2366,12300.0
2011-05-09 10:25:00,38.05,38.07,37.99,38.01,12600.0,32.2281,32.2451,32.1773,32.1943,12600.0
2011-05-09 10:30:00,38.01,38.01,37.9,37.96,13700.0,32.1943,32.1943,32.1011,32.1519,13700.0
2011-05-09 10:35:00,37.97,37.97,37.92,37.94,7500.0,32.1604,32.1604,32.118,32.135,7500.0
2011-05-09 10:40:00,37.93,38.0,37.93,38.0,13800.0,32.1265,32.1858,32.1265,32.1858,13800.0
2011-05-09 10:45:00,38.0,38.03,37.96,38.0,9000.0,32.1858,32.2112,32.1519,32.1858,9000.0
2011-05-09 10:50:00,38.0,38.06,37.99,38.06,5900.0,32.1858,32.2366,32.1773,32.2366,5900.0
2011-05-09 10:55:00,38.06,38.12,38.04,38.08,7400.0,32.2366,32.2874,32.2197,32.2536,7400.0
2011-05-09 11:00:00,38.08,38.13,38.06,38.09,4900.0,32.2536,32.2959,32.2366,32.262,4900.0
2011-05-09 11:05:00,38.08,38.12,38.08,38.12,3300.0,32.2536,32.2874,32.2536,32.2874,3300.0
2011-05-09 11:10:00,38.11,38.11,38.05,38.06,28000.0,32.279,32.279,32.2281,32.2366,28000.0
2011-05-09 11:15:00,38.06,38.15,38.05,38.14,4700.0,32.2366,32.3128,32.2281,32.3044,4700.0
2011-05-09 11:20:00,38.14,38.14,38.07,38.08,9900.0,32.3044,32.3044,32.2451,32.2536,9900.0
2011-05-09 11:25:00,38.09,38.1,38.09,38.1,15200.0,32.262,32.2705,32.262,32.2705,15200.0
2011-05-09 11:30:00,38.1,38.1,38.09,38.09,5800.0,32.2705,32.2705,32.262,32.262,5800.0
2011-05-09 11:35:00,38.09,38.11,38.09,38.1,5400.0,32.262,32.279,32.262,32.2705,5400.0
2011-05-09 11:40:00,38.09,38.1,38.05,38.07,6200.0,32.262,32.2705,32.2281,32.2451,6200.0
2011-05-09 11:45:00,38.07,38.12,38.06,38.1,13000.0,32.2451,32.2874,32.2366,32.2705,13000.0
2011-05-09 11:50:00,38.11,38.11,38.1,38.1,20200.0,32.279,32.279,32.2705,32.2705,20200.0
2011-05-09 11:55:00,38.1,38.11,38.09,38.1,12500.0,32.2705,32.279,32.262,32.2705,12500.0
2011-05-09 12:00:00,38.1,38.16,38.1,38.16,28300.0,32.2705,32.3213,32.2705,32.3213,28300.0
2011-05-09 12:05:00,38.17,38.27,38.17,38.27,13000.0,32.3298,32.4145,32.3298,32.4145,13000.0
2011-05-09 12:10:00,38.26,38.27,38.24,38.25,15800.0,32.406,32.4145,32.3891,32.3975,15800.0
2011-05-09 12:15:00,38.23,38.26,38.22,38.24,18200.0,32.3806,32.406,32.3721,32.3891,18200.0
2011-05-09 12:20:00,38.24,38.25,38.17,38.17,33000.0,32.3891,32.3975,32.3298,32.3298,33000.0
2011-05-09 12:25:00,38.16,38.18,38.16,38.17,4100.0,32.3213,32.3383,32.3213,32.3298,4100.0
2011-05-09 12:30:00,38.18,38.2,38.17,38.19,6700.0,32.3383,32.3552,32.3298,32.3467,6700.0
2011-05-09 12:35:00,38.19,38.2,38.18,38.2,15200.0,32.3467,32.3552,32.3383,32.3552,15200.0
2011-05-09 12:40:00,38.2,38.21,38.2,38.2,4600.0,32.3552,32.3637,32.3552,32.3552,4600.0
2011-05-09 12:45:00,38.2,38.21,38.2,38.2,7500.0,32.3552,32.3637,32.3552,32.3552,7500.0
2011-05-09 12:50:00,38.2,38.21,38.16,38.17,13700.0,32.3552,32.3637,32.3213,32.3298,13700.0
2011-05-09 12:55:00,38.18,38.21,38.18,38.19,2000.0,32.3383,32.3637,32.3383,32.3467,2000.0
2011-05-09 13:00:00,38.19,38.21,38.18,38.21,11100.0,32.3467,32.3637,32.3383,32.3637,11100.0
2011-05-09 13:05:00,38.19,38.21,38.19,38.2,7000.0,32.3467,32.3637,32.3467,32.3552,7000.0
2011-05-09 13:10:00,38.2,38.21,38.19,38.2,9300.0,32.3552,32.3637,32.3467,32.3552,9300.0
2011-05-09 13:15:00,38.2,38.21,38.18,38.19,9400.0,32.3552,32.3637,32.3383,32.3467,9400.0
2011-05-09 13:20:00,38.18,38.2,38.18,38.2,6200.0,32.3383,32.3552,32.3383,32.3552,6200.0
2011-05-09 13:25:00,38.2,38.21,38.19,38.19,11200.0,32.3552,32.3637,32.3467,32.3467,11200.0
2011-05-09 13:30:00,38.19,38.21,38.19,38.2,7000.0,32.3467,32.3637,32.3467,32.3552,7000.0
2011-05-09 13:35:00,38.19,38.2,38.08,38.2,84800.0,32.3467,32.3552,32.2536,32.3552,84800.0
2011-05-09 13:40:00,38.2,38.21,38.18,38.2,11800.0,32.3552,32.3637,32.3383,32.3552,11800.0
2011-05-09 13:45:00,38.2,38.21,38.19,38.2,18400.0,32.3552,32.3637,32.3467,32.3552,18400.0
2011-05-09 13:50:00,38.2,38.22,38.2,38.21,9600.0,32.3552,32.3721,32.3552,32.3637,9600.0
2011-05-09 13:55:00,38.21,38.22,38.2,38.21,13300.0,32.3637,32.3721,32.3552,32.3637,13300.0
2011-05-09 14:00:00,38.21,38.21,38.19,38.19,9800.0,32.3637,32.3637,32.3467,32.3467,9800.0
2011-05-09 14:05:00,38.2,38.22,38.2,38.21,15200.0,32.3552,32.3721,32.3552,32.3637,15200.0
2011-05-09 14:10:00,38.21,38.21,38.2,38.2,14200.0,32.3637,32.3637,32.3552,32.3552,14200.0
2011-05-09 14:15:00,38.2,38.2,38.19,38.2,9500.0,32.3552,32.3552,32.3467,32.3552,9500.0
2011-05-09 14:20:00,38.2,38.21,38.19,38.2,24700.0,32.3552,32.3637,32.3467,32.3552,24700.0
2011-05-09 14:25:00,38.2,38.26,38.19,38.24,31400.0,32.3552,32.406,32.3467,32.3891,31400.0
2011-05-09 14:30:00,38.25,38.35,38.25,38.29,24900.0,32.3975,32.4822,32.3975,32.4314,24900.0
2011-05-09 14:35:00,38.29,38.32,38.28,38.3,9500.0,32.4314,32.4568,32.423,32.4399,9500.0
2011-05-09 14:40:00,38.3,38.31,38.28,38.28,7500.0,32.4399,32.4484,32.423,32.423,7500.0
2011-05-09 14:45:00,38.27,38.27,38.23,38.26,32400.0,32.4145,32.4145,32.3806,32.406,32400.0
2011-05-09 14:50:00,38.26,38.3,38.26,38.29,6500.0,32.406,32.4399,32.406,32.4314,6500.0
2011-05-09 14:55:00,38.28,38.29,38.27,38.27,6100.0,32.423,32.4314,32.4145,32.4145,6100.0
2011-05-09 15:00:00,38.27,38.3,38.26,38.3,9600.0,32.4145,32.4399,32.406,32.4399,9600.0
2011-05-09 15:05:00,38.3,38.3,38.29,38.3,5900.0,32.4399,32.4399,32.4314,32.4399,5900.0
2011-05-09 15:10:00,38.3,38.3,38.29,38.3,9800.0,32.4399,32.4399,32.4314,32.4399,9800.0
2011-05-09 15:15:00,38.3,38.31,38.29,38.3,14200.0,32.4399,32.4484,32.4314,32.4399,14200.0
2011-05-09 15:20:00,38.29,38.29,38.24,38.25,38400.0,32.4314,32.4314,32.3891,32.3975,38400.0
2011-05-09 15:25:00,38.25,38.25,38.24,38.25,7100.0,32.3975,32.3975,32.3891,32.3975,7100.0
2011-05-09 15:30:00,38.24,38.26,38.24,38.24,25800.0,32.3891,32.406,32.3891,32.3891,25800.0
2011-05-09 15:35:00,38.25,38.26,38.24,38.25,33100.0,32.3975,32.406,32.3891,32.3975,33100.0
2011-05-09 15:40:00,38.25,38.25,38.23,38.25,35600.0,32.3975,32.3975,32.3806,32.3975,35600.0
2011-05-09 15:45:00,38.25,38.32,38.25,38.32,35900.0,32.3975,32.4568,32.3975,32.4568,35900.0
2011-05-09 15:50:00,38.32,38.37,38.32,38.35,29100.0,32.4568,32.4992,32.4568,32.4822,29100.0
2011-05-09 15:55:00,38.35,38.36,38.29,38.29,79900.0,32.4822,32.4907,32.4314,32.4314,79900.0
2011-05-10 09:30:00,38.37,38.52,38.37,38.52,13400.0,32.4992,32.6262,32.4992,32.6262,13400.0
2011-05-10 09:35:00,38.55,38.62,38.42,38.42,13000.0,32.6516,32.7109,32.5415,32.5415,13000.0
2011-05-10 09:40:00,38.42,38.47,38.42,38.45,6800.0,32.5415,32.5839,32.5415,32.5669,6800.0
2011-05-10 09:45:00,38.45,38.46,38.43,38.46,8200.0,32.5669,32.5754,32.55,32.5754,8200.0
2011-05-10 09:50:00,38.45,38.45,38.39,38.39,10700.0,32.5669,32.5669,32.5161,32.5161,10700.0
2011-05-10 09:55:00,38.38,38.47,38.38,38.44,5700.0,32.5077,32.5839,32.5077,32.5585,5700.0
2011-05-10 10:00:00,38.45,38.47,38.35,38.36,13800.0,32.5669,32.5839,32.4822,32.4907,13800.0
2011-05-10 10:05:00,38.36,38.42,38.34,38.42,5200.0,32.4907,32.5415,32.4738,32.5415,5200.0
2011-05-10 10:10:00,38.42,38.45,38.42,38.45,9900.0,32.5415,32.5669,32.5415,32.5669,9900.0
2011-05-10 10:15:00,38.45,38.45,38.41,38.41,13100.0,32.5669,32.5669,32.5331,32.5331,13100.0
2011-05-10 10:20:00,38.42,38.46,38.42,38.43,16800.0,32.5415,32.5754,32.5415,32.55,16800.0
2011-05-10 10:25:00,38.43,38.46,38.4,38.43,7200.0,32.55,32.5754,32.5246,32.55,7200.0
2011-05-10 10:30:00,38.42,38.45,38.42,38.43,6500.0,32.5415,32.5669,32.5415,32.55,6500.0
2011-05-10 10:35:00,38.43,38.46,38.42,38.43,8900.0,32.55,32.5754,32.5415,32.55,8900.0
2011-05-10 10:40:00,38.43,38.5,38.43,38.5,6900.0,32.55,32.6093,32.55,32.6093,6900.0
2011-05-10 10:45:00,38.51,38.52,38.5,38.51,7100.0,32.6178,32.6262,32.6093,32.6178,7100.0
2011-05-10 10:50:00,38.52,38.53,38.51,38.53,6500.0,32.6262,32.6347,32.6178,32.6347,6500.0
2011-05-10 10:55:00,38.54,38.58,38.49,38.53,33200.0,32.6432,32.6771,32.6008,32.6347,33200.0
2011-05-10 11:00:00,38.53,38.56,38.52,38.54,7400.0,32.6347,32.6601,32.6262,32.6432,7400.0
2011-05-10 11:05:00,38.54,38.54,38.46,38.46,11800.0,32.6432,32.6432,32.5754,32.5754,11800.0
2011-05-10 11:10:00,38.47,38.5,38.47,38.5,5400.0,32.5839,32.6093,32.5839,32.6093,5400.0
2011-05-10 11:15:00,38.5,38.51,38.44,38.44,8900.0,32.6093,32.6178,32.5585,32.5585,8900.0
2011-05-10 11:20:00,38.44,38.47,38.41,38.41,11300.0,32.5585,32.5839,32.5331,32.5331,11300.0
2011-05-10 11:25:00,38.42,38.44,38.4,38.42,6700.0,32.5415,32.5585,32.5246,32.5415,6700.0
2011-05-10 11:30:00,38.43,38.44,38.35,38.37,9000.0,32.55,32.5585,32.4822,32.4992,9000.0
2011-05-10 11:35:00,38.36,38.39,38.36,38.39,3400.0,32.4907,32.5161,32.4907,32.5161,3400.0
2011-05-10 11:40:00,38.39,38.48,38.39,38.48,8800.0,32.5161,32.5924,32.5161,32.5924,8800.0
2011-05-10 11:45:00,38.48,38.5,38.48,38.49,4700.0,32.5924,32.6093,32.5924,32.6008,4700.0
2011-05-10 11:50:00,38.49,38.5,38.48,38.5,5100.0,32.6008,32.6093,32.5924,32.6093,5100.0
2011-05-10 11:55:00,38.5,38.51,38.45,38.46,22500.0,32.6093,32.6178,32.5669,32.5754,22500.0
2011-05-10 12:00:00,38.45,38.48,38.44,38.45,13000.0,32.5669,32.5924,32.5585,32.5669,13000.0
2011-05-10 12:05:00,38.45,38.45,38.42,38.44,11100.0,32.5669,32.5669,32.5415,32.5585,11100.0
2011-05-10 12:10:00,38.43,38.43,38.36,38.38,10500.0,32.55,32.55,32.4907,32.5077,10500.0
2011-05-10 12:15:00,38.38,38.39,38.38,38.39,6800.0,32.5077,32.5161,32.5077,32.5161,6800.0
2011-05-10 12:20:00,38.39,38.43,38.38,38.43,13300.0,32.5161,32.55,32.5077,32.55,13300.0
2011-05-10 12:25:00,38.44,38.44,38.39,38.39,18700.0,32.5585,32.5585,32.5161,32.5161,18700.0
2011-05-10 12:30:00,38.4,38.41,38.39,38.4,13100.0,32.5246,32.5331,32.5161,32.5246,13100.0
2011-05-10 12:35:00,38.4,38.42,38.4,38.42,6500.0,32.5246,32.5415,32.5246,32.5415,6500.0
2011-05-10 12:40:00,38.42,38.43,38.4,38.4,12900.0,32.5415,32.55,32.5246,32.5246,12900.0
2011-05-10 12:45:00,38.4,38.42,38.4,38.41,8300.0,32.5246,32.5415,32.5246,32.5331,8300.0
2011-05-10 12:50:00,38.41,38.42,38.39,38.4,9600.0,32.5331,32.5415,32.5161,32.5246,9600.0
2011-05-10 12:55:00,38.4,38.4,38.39,38.4,5400.0,32.5246,32.5246,32.5161,32.5246,5400.0
2011-05-10 13:00:00,38.4,38.4,38.34,38.39,10000.0,32.5246,32.5246,32.4738,32.5161,10000.0
2011-05-10 13:05:00,38.39,38.4,38.39,38.4,9300.0,32.5161,32.5246,32.5161,32.5246,9300.0
2011-05-10 13:10:00,38.4,38.4,38.37,38.37,7700.0,32.5246,32.5246,32.4992,32.4992,7700.0
2011-05-10 13:15:00,38.39,38.41,38.39,38.4,24200.0,32.5161,32.5331,32.5161,32.5246,24200.0
2011-05-10 13:20:00,38.41,38.45,38.4,38.45,18200.0,32.5331,32.5669,32.5246,32.5669,18200.0
2011-05-10 13:25:00,38.44,38.51,38.44,38.51,4600.0,32.5585,32.6178,32.5585,32.6178,4600.0
2011-05-10 13:30:00,38.5,38.55,38.5,38.54,12900.0,32.6093,32.6516,32.6093,32.6432,12900.0
2011-05-10 13:35:00,38.55,38.58,38.55,38.58,4200.0,32.6516,32.6771,32.6516,32.6771,4200.0
2011-05-10 13:40:00,38.58,38.61,38.58,38.61,2900.0,32.6771,32.7025,32.6771,32.7025,2900.0
2011-05-10 13:45:00,38.61,38.63,38.6,38.63,3300.0,32.7025,32.7194,32.694,32.7194,3300.0
2011-05-10 13:50:00,38.62,38.63,38.57,38.6,14000.0,32.7109,32.7194,32.6686,32.694,14000.0
2011-05-10 13:55:00,38.59,38.6,38.57,38.59,7900.0,32.6855,32.694,32.6686,32.6855,7900.0
2011-05-10 14:00:00,38.59,38.59,38.57,38.57,4300.0,32.6855,32.6855,32.6686,32.6686,4300.0
2011-05-10 14:05:00,38.58,38.59,38.53,38.54,27600.0,32.6771,32.6855,32.6347,32.6432,27600.0
2011-05-10 14:10:00,38.54,38.57,38.53,38.57,10300.0,32.6432,32.6686,32.6347,32.6686,10300.0
2011-05-10 14:15:00,38.58,38.59,38.53,38.56,12500.0,32.6771,32.6855,32.6347,32.6601,12500.0
2011-05-10 14:20:00,38.56,38.56,38.55,38.56,2400.0,32.6601,32.6601,32.6516,32.6601,2400.0
2011-05-10 14:25:00,38.56,38.57,38.55,38.57,7100.0,32.6601,32.6686,32.6516,32.6686,7100.0
2011-05-10 14:30:00,38.58,38.58,38.57,38.57,9400.0,32.6771,32.6771,32.6686,32.6686,9400.0
2011-05-10 14:35:00,38.58,38.58,38.56,38.58,17400.0,32.6771,32.6771,32.6601,32.6771,17400.0
2011-05-10 14:40:00,38.58,38.58,38.55,38.55,40600.0,32.6771,32.6771,32.6516,32.6516,40600.0
2011-05-10 14:45:00,38.54,38.56,38.54,38.55,17100.0,32.6432,32.6601,32.6432,32.6516,17100.0
2011-05-10 14:50:00,38.54,38.55,38.53,38.53,23600.0,32.6432,32.6516,32.6347,32.6347,23600.0
2011-05-10 14:55:00,38.53,38.54,38.52,38.53,24600.0,32.6347,32.6432,32.6262,32.6347,24600.0
2011-05-10 15:00:00,38.54,38.56,38.54,38.55,17900.0,32.6432,32.6601,32.6432,32.6516,17900.0
2011-05-10 15:05:00,38.55,38.58,38.54,38.57,14000.0,32.6516,32.6771,32.6432,32.6686,14000.0
2011-05-10 15:10:00,38.56,38.57,38.54,38.55,72200.0,32.6601,32.6686,32.6432,32.6516,72200.0
2011-05-10 15:15:00,38.54,38.58,38.54,38.58,21900.0,32.6432,32.6771,32.6432,32.6771,21900.0
2011-05-10 15:20:00,38.58,38.59,38.55,38.57,17700.0,32.6771,32.6855,32.6516,32.6686,17700.0
2011-05-10 15:25:00,38.56,38.6,38.56,38.57,25200.0,32.6601,32.694,32.6601,32.6686,25200.0
2011-05-10 15:30:00,38.57,38.58,38.5,38.51,87100.0,32.6686,32.6771,32.6093,32.6178,87100.0
2011-05-10 15:35:00,38.51,38.52,38.48,38.49,38100.0,32.6178,32.6262,32.5924,32.6008,38100.0
2011-05-10 15:40:00,38.49,38.52,38.49,38.5,39100.0,32.6008,32.6262,32.6008,32.6093,39100.0
2011-05-10 15:45:00,38.5,38.51,38.48,38.49,74100.0,32.6093,32.6178,32.5924,32.6008,74100.0
2011-05-10 15:50:00,38.49,38.51,38.48,38.48,74100.0,32.6008,32.6178,32.5924,32.5924,74100.0
2011-05-10 15:55:00,38.48,38.48,38.43,38.48,132300.0,32.5924,32.5924,32.55,32.5924,132300.0
2011-05-11 09:30:00,38.36,38.51,38.32,38.33,23700.0,32.4907,32.6178,32.4568,32.4653,23700.0
2011-05-11 09:35:00,38.33,38.42,38.33,38.35,6800.0,32.4653,32.5415,32.4653,32.4822,6800.0
2011-05-11 09:40:00,38.34,38.4,38.3,38.38,7400.0,32.4738,32.5246,32.4399,32.5077,7400.0
2011-05-11 09:45:00,38.38,38.38,38.3,38.3,10200.0,32.5077,32.5077,32.4399,32.4399,10200.0
2011-05-11 09:50:00,38.3,38.33,38.28,38.28,22400.0,32.4399,32.4653,32.423,32.423,22400.0
2011-05-11 09:55:00,38.28,38.29,38.25,38.27,6500.0,32.423,32.4314,32.3975,32.4145,6500.0
2011-05-11 10:00:00,38.26,38.27,38.15,38.16,25600.0,32.406,32.4145,32.3128,32.3213,25600.0
2011-05-11 10:05:00,38.16,38.32,38.14,38.3,58200.0,32.3213,32.4568,32.3044,32.4399,58200.0
2011-05-11 10:10:00,38.29,38.29,38.21,38.24,27400.0,32.4314,32.4314,32.3637,32.3891,27400.0
2011-05-11 10:15:00,38.24,38.27,38.23,38.26,24800.0,32.3891,32.4145,32.3806,32.406,24800.0
2011-05-11 10:20:00,38.27,38.28,38.24,38.28,21300.0,32.4145,32.423,32.3891,32.423,21300.0
2011-05-11 10:25:00,38.29,38.35,38.29,38.32,7200.0,32.4314,32.4822,32.4314,32.4568,7200.0
2011-05-11 10:30:00,38.32,38.32,38.27,38.32,18600.0,32.4568,32.4568,32.4145,32.4568,18600.0
2011-05-11 10:35:00,38.32,38.32,38.27,38.28,8900.0,32.4568,32.4568,32.4145,32.423,8900.0
2011-05-11 10:40:00,38.28,38.33,38.28,38.33,7500.0,32.423,32.4653,32.423,32.4653,7500.0
2011-05-11 10:45:00,38.32,38.34,38.17,38.2,40700.0,32.4568,32.4738,32.3298,32.3552,40700.0
2011-05-11 10:50:00,38.2,38.21,38.13,38.16,43700.0,32.3552,32.3637,32.2959,32.3213,43700.0
2011-05-11 10:55:00,38.17,38.19,38.13,38.13,7900.0,32.3298,32.3467,32.2959,32.2959,7900.0
2011-05-11 11:00:00,38.14,38.16,38.12,38.16,7900.0,32.3044,32.3213,32.2874,32.3213,7900.0
2011-05-11 11:05:00,38.15,38.16,38.14,38.16,6000.0,32.3128,32.3213,32.3044,32.3213,6000.0
2011-05-11 11:10:00,38.16,38.16,38.13,38.13,5100.0,32.3213,32.3213,32.2959,32.2959,5100.0
2011-05-11 11:15:00,38.15,38.16,38.14,38.14,6400.0,32.3128,32.3213,32.3044,32.3044,6400.0
2011-05-11 11:20:00,38.15,38.16,38.14,38.15,12300.0,32.3128,32.3213,32.3044,32.3128,12300.0
2011-05-11 11:25:00,38.15,38.15,38.13,38.15,6700.0,32.3128,32.3128,32.2959,32.3128,6700.0
2011-05-11 11:30:00,38.15,38.16,38.08,38.08,17300.0,32.3128,32.3213,32.2536,32.2536,17300.0
2011-05-11 11:35:00,38.09,38.1,38.07,38.07,9600.0,32.262,32.2705,32.2451,32.2451,9600.0
2011-05-11 11:40:00,38.06,38.07,38.01,38.01,18900.0,32.2366,32.2451,32.1943,32.1943,18900.0
2011-05-11 11:45:00,38.0,38.01,37.99,38.0,14300.0,32.1858,32.1943,32.1773,32.1858,14300.0
2011-05-11 11:50:00,38.0,38.01,37.99,38.0,6200.0,32.1858,32.1943,32.1773,32.1858,6200.0
2011-05-11 11:55:00,38.0,38.01,37.95,37.98,15000.0,32.1858,32.1943,32.1434,32.1689,15000.0
2011-05-11 12:00:00,37.99,37.99,37.89,37.89,13900.0,32.1773,32.1773,32.0926,32.0926,13900.0
2011-05-11 12:05:00,37.9,37.9,37.83,37.9,14500.0,32.1011,32.1011,32.0418,32.1011,14500.0
2011-05-11 12:10:00,37.9,37.92,37.85,37.88,18800.0,32.1011,32.118,32.0587,32.0842,18800.0
2011-05-11 12:15:00,37.88,37.88,37.72,37.76,30200.0,32.0842,32.0842,31.9486,31.9825,30200.0
2011-05-11 12:20:00,37.75,37.84,37.72,37.81,10000.0,31.974,32.0503,31.9486,32.0249,10000.0
2011-05-11 12:25:00,37.83,37.86,37.82,37.85,5200.0,32.0418,32.0672,32.0333,32.0587,5200.0
2011-05-11 12:30:00,37.84,37.91,37.83,37.9,9900.0,32.0503,32.1096,32.0418,32.1011,9900.0
2011-05-11 12:35:00,37.91,37.96,37.91,37.91,12000.0,32.1096,32.1519,32.1096,32.1096,12000.0
2011-05-11 12:40:00,37.91,37.94,37.9,37.93,9800.0,32.1096,32.135,32.1011,32.1265,9800.0
2011-05-11 12:45:00,37.93,37.94,37.87,37.89,17800.0,32.1265,32.135,32.0757,32.0926,17800.0
2011-05-11 12:50:00,37.89,37.92,37.87,37.91,5800.0,32.0926,32.118,32.0757,32.1096,5800.0
2011-05-11 12:55:00,37.92,37.97,37.91,37.96,11800.0,32.118,32.1604,32.1096,32.1519,11800.0
2011-05-11 13:00:00,37.95,37.98,37.93,37.95,7500.0,32.1434,32.1689,32.1265,32.1434,7500.0
2011-05-11 13:05:00,37.95,37.95,37.9,37.9,9600.0,32.1434,32.1434,32.1011,32.1011,9600.0
2011-05-11 13:10:00,37.9,37.91,37.88,37.88,9500.0,32.1011,32.1096,32.0842,32.0842,9500.0
2011-05-11 13:15:00,37.88,37.9,37.87,37.88,8500.0,32.0842,32.1011,32.0757,32.0842,8500.0
2011-05-11 13:20:00,37.88,37.9,37.88,37.9,14800.0,32.0842,32.1011,32.0842,32.1011,14800.0
2011-05-11 13:25:00,37.9,37.91,37.82,37.83,13200.0,32.1011,32.1096,32.0333,32.0418,13200.0
2011-05-11 13:30:00,37.83,37.83,37.79,37.8,7600.0,32.0418,32.0418,32.0079,32.0164,7600.0
2011-05-11 13:35:00,37.79,37.82,37.74,37.81,12600.0,32.0079,32.0333,31.9656,32.0249,12600.0
2011-05-11 13:40:00,37.8,37.87,37.79,37.85,12500.0,32.0164,32.0757,32.0079,32.0587,12500.0
2011-05-11 13:45:00,37.86,37.89,37.82,37.84,11900.0,32.0672,32.0926,32.0333,32.0503,11900.0
2011-05-11 13:50:00,37.83,37.87,37.83,37.86,10600.0,32.0418,32.0757,32.0418,32.0672,10600.0
2011-05-11 13:55:00,37.86,37.89,37.83,37.88,7400.0,32.0672,32.0926,32.0418,32.0842,7400.0
2011-05-11 14:00:00,37.87,37.89,37.85,37.87,6700.0,32.0757,32.0926,32.0587,32.0757,6700.0
2011-05-11 14:05:00,37.87,37.89,37.84,37.84,11200.0,32.0757,32.0926,32.0503,32.0503,11200.0
2011-05-11 14:10:00,37.84,37.84,37.8,37.81,18300.0,32.0503,32.0503,32.0164,32.0249,18300.0
2011-05-11 14:15:00,37.81,37.83,37.79,37.82,9800.0,32.0249,32.0418,32.0079,32.0333,9800.0
2011-05-11 14:20:00,37.82,37.85,37.78,37.79,9900.0,32.0333,32.0587,31.9995,32.0079,9900.0
2011-05-11 14:25:00,37.79,37.82,37.77,37.8,6800.0,32.0079,32.0333,31.991,32.0164,6800.0
2011-05-11 14:30:00,37.79,37.83,37.77,37.78,19300.0,32.0079,32.0418,31.991,31.9995,19300.0
2011-05-11 14:35:00,37.79,37.82,37.78,37.8,43900.0,32.0079,32.0333,31.9995,32.0164,43900.0
2011-05-11 14:40:00,37.8,37.82,37.8,37.8,16400.0,32.0164,32.0333,32.0164,32.0164,16400.0
2011-05-11 14:45:00,37.8,37.81,37.77,37.79,11300.0,32.0164,32.0249,31.991,32.0079,11300.0
2011-05-11 14:50:00,37.8,37.8,37.79,37.8,6700.0,32.0164,32.0164,32.0079,32.0164,6700.0
2011-05-11 14:55:00,37.8,37.81,37.78,37.78,24900.0,32.0164,32.0249,31.9995,31.9995,24900.0
2011-05-11 15:00:00,37.79,37.8,37.77,37.8,6500.0,32.0079,32.0164,31.991,32.0164,6500.0
2011-05-11 15:05:00,37.8,37.84,37.79,37.82,16800.0,32.0164,32.0503,32.0079,32.0333,16800.0
2011-05-11 15:10:00,37.82,37.83,37.8,37.81,16500.0,32.0333,32.0418,32.0164,32.0249,16500.0
2011-05-11 15:15:00,37.82,37.82,37.78,37.8,39900.0,32.0333,32.0333,31.9995,32.0164,39900.0
2011-05-11 15:20:00,37.8,37.86,37.8,37.86,35800.0,32.0164,32.0672,32.0164,32.0672,35800.0
2011-05-11 15:25:00,37.86,37.87,37.85,37.85,13600.0,32.0672,32.0757,32.0587,32.0587,13600.0
2011-05-11 15:30:00,37.86,37.86,37.8,37.82,40900.0,32.0672,32.0672,32.0164,32.0333,40900.0
2011-05-11 15:35:00,37.82,37.82,37.78,37.78,39300.0,32.0333,32.0333,31.9995,31.9995,39300.0
2011-05-11 15:40:00,37.78,37.81,37.77,37.8,32800.0,31.9995,32.0249,31.991,32.0164,32800.0
2011-05-11 15:45:00,37.8,37.82,37.77,37.82,82200.0,32.0164,32.0333,31.991,32.0333,82200.0
2011-05-11 15:50:00,37.81,37.84,37.8,37.82,55100.0,32.0249,32.0503,32.0164,32.0333,55100.0
2011-05-11 15:55:00,37.82,37.84,37.82,37.82,69200.0,32.0333,32.0503,32.0333,32.0333,69200.0
2011-05-12 09:30:00,37.78,37.84,37.7,37.73,18000.0,31.9995,32.0503,31.9317,31.9571,18000.0
2011-05-12 09:35:00,37.75,37.77,37.65,37.66,16400.0,31.974,31.991,31.8893,31.8978,16400.0
2011-05-12 09:40:00,37.66,37.74,37.59,37.68,24100.0,31.8978,31.9656,31.8385,31.9148,24100.0
2011-05-12 09:45:00,37.64,37.71,37.55,37.63,42500.0,31.8809,31.9402,31.8046,31.8724,42500.0
2011-05-12 09:50:00,37.63,37.67,37.6,37.65,21100.0,31.8724,31.9063,31.847,31.8893,21100.0
2011-05-12 09:55:00,37.65,37.65,37.58,37.61,34000.0,31.8893,31.8893,31.8301,31.8555,34000.0
2011-05-12 10:00:00,37.61,37.67,37.6,37.62,47200.0,31.8555,31.9063,31.847,31.8639,47200.0
2011-05-12 10:05:00,37.62,37.83,37.62,37.76,80000.0,31.8639,32.0418,31.8639,31.9825,80000.0
2011-05-12 10:10:00,37.77,37.79,37.7,37.72,41400.0,31.991,32.0079,31.9317,31.9486,41400.0
2011-05-12 10:15:00,37.72,37.75,37.67,37.7,32800.0,31.9486,31.974,31.9063,31.9317,32800.0
2011-05-12 10:20:00,37.68,37.71,37.64,37.65,24400.0,31.9148,31.9402,31.8809,31.8893,24400.0
2011-05-12 10:25:00,37.65,37.72,37.64,37.65,20000.0,31.8893,31.9486,31.8809,31.8893,20000.0
2011-05-12 10:30:00,37.65,37.69,37.62,37.64,25400.0,31.8893,31.9232,31.8639,31.8809,25400.0
2011-05-12 10:35:00,37.65,37.66,37.59,37.66,18000.0,31.8893,31.8978,31.8385,31.8978,18000.0
2011-05-12 10:40:00,37.68,37.68,37.64,37.65,16800.0,31.9148,31.9148,31.8809,31.8893,16800.0
2011-05-12 10:45:00,37.65,37.66,37.63,37.66,14100.0,31.8893,31.8978,31.8724,31.8978,14100.0
2011-05-12 10:50:00,37.67,37.67,37.58,37.61,14400.0,31.9063,31.9063,31.8301,31.8555,14400.0
2011-05-12 10:55:00,37.61,37.62,37.57,37.59,10300.0,31.8555,31.8639,31.8216,31.8385,10300.0
2011-05-12 11:00:00,37.59,37.68,37.55,37.68,21700.0,31.8385,31.9148,31.8046,31.9148,21700.0
2011-05-12 11:05:00,37.67,37.67,37.63,37.66,13400.0,31.9063,31.9063,31.8724,31.8978,13400.0
2011-05-12 11:10:00,37.66,37.75,37.66,37.72,15400.0,31.8978,31.974,31.8978,31.9486,15400.0
2011-05-12 11:15:00,37.73,37.76,37.72,37.75,19500.0,31.9571,31.9825,31.9486,31.974,19500.0
2011-05-12 11:20:00,37.75,37.75,37.73,37.73,13200.0,31.974,31.974,31.9571,31.9571,13200.0
2011-05-12 11:25:00,37.73,37.77,37.73,37.76,35800.0,31.9571,31.991,31.9571,31.9825,35800.0
2011-05-12 11:30:00,37.77,37.85,37.77,37.84,16300.0,31.991,32.0587,31.991,32.0503,16300.0
2011-05-12 11:35:00,37.84,37.89,37.84,37.86,17000.0,32.0503,32.0926,32.0503,32.0672,17000.0
2011-05-12 11:40:00,37.87,37.94,37.87,37.94,15800.0,32.0757,32.135,32.0757,32.135,15800.0
2011-05-12 11:45:00,37.93,37.95,37.9,37.95,13400.0,32.1265,32.1434,32.1011,32.1434,13400.0
2011-05-12 11:50:00,37.95,37.97,37.93,37.97,7600.0,32.1434,32.1604,32.1265,32.1604,7600.0
2011-05-12 11:55:00,37.97,37.97,37.88,37.89,18300.0,32.1604,32.1604,32.0842,32.0926,18300.0
2011-05-12 12:00:00,37.89,37.9,37.88,37.9,8500.0,32.0926,32.1011,32.0842,32.1011,8500.0
2011-05-12 12:05:00,37.89,37.9,37.88,37.89,9300.0,32.0926,32.1011,32.0842,32.0926,9300.0
2011-05-12 12:10:00,37.88,37.9,37.88,37.9,22300.0,32.0842,32.1011,32.0842,32.1011,22300.0
2011-05-12 12:15:00,37.89,37.9,37.88,37.9,12000.0,32.0926,32.1011,32.0842,32.1011,12000.0
2011-05-12 12:20:00,37.9,37.9,37.88,37.88,9800.0,32.1011,32.1011,32.0842,32.0842,9800.0
2011-05-12 12:25:00,37.88,37.88,37.83,37.84,11200.0,32.0842,32.0842,32.0418,32.0503,11200.0
2011-05-12 12:30:00,37.84,37.9,37.84,37.89,14500.0,32.0503,32.1011,32.0503,32.0926,14500.0
2011-05-12 12:35:00,37.89,37.9,37.88,37.89,10000.0,32.0926,32.1011,32.0842,32.0926,10000.0
2011-05-12 12:40:00,37.89,37.9,37.83,37.86,19700.0,32.0926,32.1011,32.0418,32.0672,19700.0
2011-05-12 12:45:00,37.87,37.9,37.86,37.87,12100.0,32.0757,32.1011,32.0672,32.0757,12100.0
2011-05-12 12:50:00,37.87,37.9,37.86,37.9,12900.0,32.0757,32.1011,32.0672,32.1011,12900.0
2011-05-12 12:55:00,37.89,37.91,37.86,37.87,55900.0,32.0926,32.1096,32.0672,32.0757,55900.0
2011-05-12 13:00:00,37.88,37.91,37.87,37.91,91600.0,32.0842,32.1096,32.0757,32.1096,91600.0
2011-05-12 13:05:00,37.9,37.91,37.88,37.9,24900.0,32.1011,32.1096,32.0842,32.1011,24900.0
2011-05-12 13:10:00,37.9,37.91,37.89,37.9,21200.0,32.1011,32.1096,32.0926,32.1011,21200.0
2011-05-12 13:15:00,37.9,38.02,37.89,38.02,39000.0,32.1011,32.2027,32.0926,32.2027,39000.0
2011-05-12 13:20:00,38.02,38.07,38.02,38.02,20500.0,32.2027,32.2451,32.2027,32.2027,20500.0
2011-05-12 13:25:00,38.02,38.05,38.0,38.02,14400.0,32.2027,32.2281,32.1858,32.2027,14400.0
2011-05-12 13:30:00,38.03,38.04,37.98,38.0,18200.0,32.2112,32.2197,32.1689,32.1858,18200.0
2011-05-12 13:35:00,38.0,38.0,37.95,37.95,26400.0,32.1858,32.1858,32.1434,32.1434,26400.0
2011-05-12 13:40:00,37.96,37.97,37.92,37.95,12800.0,32.1519,32.1604,32.118,32.1434,12800.0
2011-05-12 13:45:00,37.94,37.95,37.93,37.94,8900.0,32.135,32.1434,32.1265,32.135,8900.0
2011-05-12 13:50:00,37.95,37.97,37.94,37.97,14200.0,32.1434,32.1604,32.135,32.1604,14200.0
2011-05-12 13:55:00,37.97,37.97,37.89,37.9,22200.0,32.1604,32.1604,32.0926,32.1011,22200.0
2011-05-12 14:00:00,37.9,37.92,37.9,37.91,18800.0,32.1011,32.118,32.1011,32.1096,18800.0
2011-05-12 14:05:00,37.91,37.97,37.91,37.93,35000.0,32.1096,32.1604,32.1096,32.1265,35000.0
2011-05-12 14:10:00,37.94,37.95,37.92,37.95,14000.0,32.135,32.1434,32.118,32.1434,14000.0
2011-05-12 14:15:00,37.95,37.95,37.89,37.9,25400.0,32.1434,32.1434,32.0926,32.1011,25400.0
2011-05-12 14:20:00,37.9,37.91,37.88,37.89,10500.0,32.1011,32.1096,32.0842,32.0926,10500.0
2011-05-12 14:25:00,37.89,37.9,37.87,37.89,12200.0,32.0926,32.1011,32.0757,32.0926,12200.0
2011-05-12 14:30:00,37.89,37.9,37.87,37.89,15200.0,32.0926,32.1011,32.0757,32.0926,15200.0
2011-05-12 14:35:00,37.9,37.91,37.89,37.9,28000.0,32.1011,32.1096,32.0926,32.1011,28000.0
2011-05-12 14:40:00,37.89,37.91,37.88,37.89,19700.0,32.0926,32.1096,32.0842,32.0926,19700.0
2011-05-12 14:45:00,37.89,37.91,37.88,37.89,23500.0,32.0926,32.1096,32.0842,32.0926,23500.0
2011-05-12 14:50:00,37.88,37.91,37.86,37.86,11900.0,32.0842,32.1096,32.0672,32.0672,11900.0
2011-05-12 14:55:00,37.87,37.89,37.86,37.89,14200.0,32.0757,32.0926,32.0672,32.0926,14200.0
2011-05-12 15:00:00,37.89,37.94,37.85,37.91,21700.0,32.0926,32.135,32.0587,32.1096,21700.0
2011-05-12 15:05:00,37.91,37.93,37.87,37.92,24300.0,32.1096,32.1265,32.0757,32.118,24300.0
2011-05-12 15:10:00,37.91,37.95,37.9,37.93,17600.0,32.1096,32.1434,32.1011,32.1265,17600.0
2011-05-12 15:15:00,37.94,38.01,37.94,38.01,17600.0,32.135,32.1943,32.135,32.1943,17600.0
2011-05-12 15:20:00,38.02,38.04,37.98,37.98,15600.0,32.2027,32.2197,32.1689,32.1689,15600.0
2011-05-12 15:25:00,37.99,38.0,37.95,37.95,29800.0,32.1773,32.1858,32.1434,32.1434,29800.0
2011-05-12 15:30:00,37.94,38.01,37.92,38.01,37000.0,32.135,32.1943,32.118,32.1943,37000.0
2011-05-12 15:35:00,38.02,38.03,37.96,38.0,27900.0,32.2027,32.2112,32.1519,32.1858,27900.0
2011-05-12 15:40:00,38.0,38.0,37.96,37.97,24600.0,32.1858,32.1858,32.1519,32.1604,24600.0
2011-05-12 15:45:00,37.98,38.0,37.94,37.97,50300.0,32.1689,32.1858,32.135,32.1604,50300.0
2011-05-12 15:50:00,37.96,37.98,37.93,37.93,65900.0,32.1519,32.1689,32.1265,32.1265,65900.0
2011-05-12 15:55:00,37.94,37.95,37.9,37.95,134000.0,32.135,32.1434,32.1011,32.1434,134000.0
2011-05-13 09:30:00,37.95,38.37,37.95,38.34,34500.0,32.1434,32.4992,32.1434,32.4738,34500.0
2011-05-13 09:35:00,38.32,38.39,38.23,38.38,45600.0,32.4568,32.5161,32.3806,32.5077,45600.0
2011-05-13 09:40:00,38.38,38.38,38.25,38.29,28200.0,32.5077,32.5077,32.3975,32.4314,28200.0
2011-05-13 09:45:00,38.3,38.43,38.27,38.32,67900.0,32.4399,32.55,32.4145,32.4568,67900.0
2011-05-13 09:50:00,38.32,38.32,38.23,38.31,76400.0,32.4568,32.4568,32.3806,32.4484,76400.0
2011-05-13 09:55:00,38.32,38.4,38.31,38.39,16600.0,32.4568,32.5246,32.4484,32.5161,16600.0
2011-05-13 10:00:00,38.39,38.42,38.36,38.36,32000.0,32.5161,32.5415,32.4907,32.4907,32000.0
2011-05-13 10:05:00,38.36,38.39,38.19,38.2,37100.0,32.4907,32.5161,32.3467,32.3552,37100.0
2011-05-13 10:10:00,38.21,38.34,38.21,38.23,47500.0,32.3637,32.4738,32.3637,32.3806,47500.0
2011-05-13 10:15:00,38.24,38.28,38.23,38.25,46900.0,32.3891,32.423,32.3806,32.3975,46900.0
2011-05-13 10:20:00,38.26,38.28,38.23,38.24,29900.0,32.406,32.423,32.3806,32.3891,29900.0
2011-05-13 10:25:00,38.23,38.26,38.2,38.24,8200.0,32.3806,32.406,32.3552,32.3891,8200.0
2011-05-13 10:30:00,38.24,38.33,38.24,38.33,12000.0,32.3891,32.4653,32.3891,32.4653,12000.0
2011-05-13 10:35:00,38.34,38.37,38.33,38.36,10000.0,32.4738,32.4992,32.4653,32.4907,10000.0
2011-05-13 10:40:00,38.37,38.4,38.27,38.27,24600.0,32.4992,32.5246,32.4145,32.4145,24600.0
2011-05-13 10:45:00,38.27,38.27,38.21,38.25,11200.0,32.4145,32.4145,32.3637,32.3975,11200.0
2011-05-13 10:50:00,38.25,38.25,38.21,38.24,9300.0,32.3975,32.3975,32.3637,32.3891,9300.0
2011-05-13 10:55:00,38.25,38.25,38.2,38.21,12600.0,32.3975,32.3975,32.3552,32.3637,12600.0
2011-05-13 11:00:00,38.21,38.21,38.17,38.18,24900.0,32.3637,32.3637,32.3298,32.3383,24900.0
2011-05-13 11:05:00,38.17,38.2,38.15,38.2,18100.0,32.3298,32.3552,32.3128,32.3552,18100.0
2011-05-13 11:10:00,38.19,38.23,38.19,38.23,25900.0,32.3467,32.3806,32.3467,32.3806,25900.0
2011-05-13 11:15:00,38.22,38.26,38.18,38.18,19500.0,32.3721,32.406,32.3383,32.3383,19500.0
2011-05-13 11:20:00,38.18,38.19,38.12,38.14,18600.0,32.3383,32.3467,32.2874,32.3044,18600.0
2011-05-13 11:25:00,38.13,38.18,38.13,38.17,22400.0,32.2959,32.3383,32.2959,32.3298,22400.0
2011-05-13 11:30:00,38.16,38.24,38.15,38.24,16300.0,32.3213,32.3891,32.3128,32.3891,16300.0
2011-05-13 11:35:00,38.23,38.27,38.18,38.2,29300.0,32.3806,32.4145,32.3383,32.3552,29300.0
2011-05-13 11:40:00,38.2,38.21,38.15,38.16,17400.0,32.3552,32.3637,32.3128,32.3213,17400.0
2011-05-13 11:45:00,38.16,38.18,38.11,38.14,40500.0,32.3213,32.3383,32.279,32.3044,40500.0
2011-05-13 11:50:00,38.13,38.16,38.12,38.13,15600.0,32.2959,32.3213,32.2874,32.2959,15600.0
2011-05-13 11:55:00,38.13,38.16,38.08,38.11,14900.0,32.2959,32.3213,32.2536,32.279,14900.0
2011-05-13 12:00:00,38.11,38.13,38.08,38.11,10000.0,32.279,32.2959,32.2536,32.279,10000.0
2011-05-13 12:05:00,38.12,38.13,38.04,38.06,27300.0,32.2874,32.2959,32.2197,32.2366,27300.0
2011-05-13 12:10:00,38.06,38.06,37.96,37.97,34500.0,32.2366,32.2366,32.1519,32.1604,34500.0
2011-05-13 12:15:00,37.97,38.01,37.96,38.0,13800.0,32.1604,32.1943,32.1519,32.1858,13800.0
2011-05-13 12:20:00,37.99,37.99,37.94,37.97,10100.0,32.1773,32.1773,32.135,32.1604,10100.0
2011-05-13 12:25:00,37.97,38.01,37.94,38.01,8300.0,32.1604,32.1943,32.135,32.1943,8300.0
2011-05-13 12:30:00,38.01,38.02,37.98,38.01,11500.0,32.1943,32.2027,32.1689,32.1943,11500.0
2011-05-13 12:35:00,38.0,38.02,37.96,37.97,11000.0,32.1858,32.2027,32.1519,32.1604,11000.0
2011-05-13 12:40:00,37.98,38.0,37.98,38.0,6800.0,32.1689,32.1858,32.1689,32.1858,6800.0
2011-05-13 12:45:00,38.0,38.04,37.98,38.0,12000.0,32.1858,32.2197,32.1689,32.1858,12000.0
2011-05-13 12:50:00,38.0,38.0,37.94,37.95,14600.0,32.1858,32.1858,32.135,32.1434,14600.0
2011-05-13 12:55:00,37.95,37.96,37.89,37.9,24400.0,32.1434,32.1519,32.0926,32.1011,24400.0
2011-05-13 13:00:00,37.9,37.91,37.89,37.9,9500.0,32.1011,32.1096,32.0926,32.1011,9500.0
2011-05-13 13:05:00,37.89,37.9,37.86,37.89,5900.0,32.0926,32.1011,32.0672,32.0926,5900.0
2011-05-13 13:10:00,37.9,37.94,37.9,37.93,12900.0,32.1011,32.135,32.1011,32.1265,12900.0
2011-05-13 13:15:00,37.94,38.0,37.94,37.98,12800.0,32.135,32.1858,32.135,32.1689,12800.0
2011-05-13 13:20:00,37.99,38.0,37.97,37.97,8000.0,32.1773,32.1858,32.1604,32.1604,8000.0
2011-05-13 13:25:00,37.98,38.0,37.96,37.98,106800.0,32.1689,32.1858,32.1519,32.1689,106800.0
2011-05-13 13:30:00,37.99,38.0,37.98,37.99,11200.0,32.1773,32.1858,32.1689,32.1773,11200.0
2011-05-13 13:35:00,38.0,38.0,37.97,37.98,14200.0,32.1858,32.1858,32.1604,32.1689,14200.0
2011-05-13 13:40:00,37.97,37.98,37.97,37.98,5000.0,32.1604,32.1689,32.1604,32.1689,5000.0
2011-05-13 13:45:00,37.98,38.01,37.97,38.01,36700.0,32.1689,32.1943,32.1604,32.1943,36700.0
2011-05-13 13:50:00,38.0,38.01,37.99,38.0,18800.0,32.1858,32.1943,32.1773,32.1858,18800.0
2011-05-13 13:55:00,38.0,38.01,37.99,38.0,30800.0,32.1858,32.1943,32.1773,32.1858,30800.0
2011-05-13 14:00:00,38.0,38.0,37.92,37.94,14200.0,32.1858,32.1858,32.118,32.135,14200.0
2011-05-13 14:05:00,37.95,37.98,37.94,37.98,6000.0,32.1434,32.1689,32.135,32.1689,6000.0
2011-05-13 14:10:00,37.97,37.98,37.95,37.97,9000.0,32.1604,32.1689,32.1434,32.1604,9000.0
2011-05-13 14:15:00,37.98,37.98,37.95,37.95,9800.0,32.1689,32.1689,32.1434,32.1434,9800.0
2011-05-13 14:20:00,37.96,38.01,37.95,37.99,21600.0,32.1519,32.1943,32.1434,32.1773,21600.0
2011-05-13 14:25:00,37.99,38.0,37.98,38.0,9300.0,32.1773,32.1858,32.1689,32.1858,9300.0
2011-05-13 14:30:00,37.99,38.0,37.98,37.99,21300.0,32.1773,32.1858,32.1689,32.1773,21300.0
2011-05-13 14:35:00,37.99,38.01,37.96,38.0,42300.0,32.1773,32.1943,32.1519,32.1858,42300.0
2011-05-13 14:40:00,38.0,38.0,37.99,38.0,5800.0,32.1858,32.1858,32.1773,32.1858,5800.0
2011-05-13 14:45:00,37.99,38.0,37.99,38.0,22800.0,32.1773,32.1858,32.1773,32.1858,22800.0
2011-05-13 14:50:00,38.0,38.0,37.99,37.99,14200.0,32.1858,32.1858,32.1773,32.1773,14200.0
2011-05-13 14:55:00,38.0,38.0,37.95,37.96,18400.0,32.1858,32.1858,32.1434,32.1519,18400.0
2011-05-13 15:00:00,37.96,37.97,37.92,37.92,14400.0,32.1519,32.1604,32.118,32.118,14400.0
2011-05-13 15:05:00,37.92,38.0,37.91,37.99,10000.0,32.118,32.1858,32.1096,32.1773,10000.0
2011-05-13 15:10:00,38.0,38.0,37.98,38.0,9400.0,32.1858,32.1858,32.1689,32.1858,9400.0
2011-05-13 15:15:00,37.99,38.08,37.99,38.08,81000.0,32.1773,32.2536,32.1773,32.2536,81000.0
2011-05-13 15:20:00,38.07,38.14,38.06,38.14,94000.0,32.2451,32.3044,32.2366,32.3044,94000.0
2011-05-13 15:25:00,38.14,38.15,38.01,38.05,40100.0,32.3044,32.3128,32.1943,32.2281,40100.0
2011-05-13 15:30:00,38.06,38.11,38.05,38.11,19700.0,32.2366,32.279,32.2281,32.279,19700.0
2011-05-13 15:35:00,38.11,38.15,38.11,38.13,36300.0,32.279,32.3128,32.279,32.2959,36300.0
2011-05-13 15:40:00,38.12,38.15,38.1,38.15,24700.0,32.2874,32.3128,32.2705,32.3128,24700.0
2011-05-13 15:45:00,38.14,38.15,38.12,38.14,53500.0,32.3044,32.3128,32.2874,32.3044,53500.0
2011-05-13 15:50:00,38.14,38.15,38.08,38.13,65900.0,32.3044,32.3128,32.2536,32.2959,65900.0
2011-05-13 15:55:00,38.12,38.16,38.11,38.14,138900.0,32.2874,32.3213,32.279,32.3044,138900.0
2011-05-16 09:30:00,37.98,38.01,37.82,37.86,23500.0,32.1689,32.1943,32.0333,32.0672,23500.0
2011-05-16 09:35:00,37.89,38.12,37.88,38.1,8600.0,32.0926,32.2874,32.0842,32.2705,8600.0
2011-05-16 09:40:00,38.11,38.14,38.05,38.11,7500.0,32.279,32.3044,32.2281,32.279,7500.0
2011-05-16 09:45:00,38.12,38.12,37.98,38.04,16100.0,32.2874,32.2874,32.1689,32.2197,16100.0
2011-05-16 09:50:00,38.07,38.16,38.05,38.14,8300.0,32.2451,32.3213,32.2281,32.3044,8300.0
2011-05-16 09:55:00,38.14,38.25,38.02,38.25,23500.0,32.3044,32.3975,32.2027,32.3975,23500.0
2011-05-16 10:00:00,38.25,38.35,38.2,38.35,15300.0,32.3975,32.4822,32.3552,32.4822,15300.0
2011-05-16 10:05:00,38.35,38.41,38.32,38.34,21200.0,32.4822,32.5331,32.4568,32.4738,21200.0
2011-05-16 10:10:00,38.35,38.38,38.27,38.27,12400.0,32.4822,32.5077,32.4145,32.4145,12400.0
2011-05-16 10:15:00,38.27,38.41,38.27,38.4,11600.0,32.4145,32.5331,32.4145,32.5246,11600.0
2011-05-16 10:20:00,38.41,38.48,38.4,38.41,11000.0,32.5331,32.5924,32.5246,32.5331,11000.0
2011-05-16 10:25:00,38.42,38.5,38.42,38.44,26500.0,32.5415,32.6093,32.5415,32.5585,26500.0
2011-05-16 10:30:00,38.45,38.45,38.38,38.42,8000.0,32.5669,32.5669,32.5077,32.5415,8000.0
2011-05-16 10:35:00,38.43,38.48,38.41,38.42,8900.0,32.55,32.5924,32.5331,32.5415,8900.0
2011-05-16 10:40:00,38.43,38.49,38.42,38.48,10000.0,32.55,32.6008,32.5415,32.5924,10000.0
2011-05-16 10:45:00,38.48,38.49,38.44,38.44,9800.0,32.5924,32.6008,32.5585,32.5585,9800.0
2011-05-16 10:50:00,38.44,38.49,38.44,38.46,7700.0,32.5585,32.6008,32.5585,32.5754,7700.0
2011-05-16 10:55:00,38.46,38.48,38.45,38.46,6800.0,32.5754,32.5924,32.5669,32.5754,6800.0
2011-05-16 11:00:00,38.46,38.5,38.45,38.5,13000.0,32.5754,32.6093,32.5669,32.6093,13000.0
2011-05-16 11:05:00,38.49,38.5,38.46,38.46,12700.0,32.6008,32.6093,32.5754,32.5754,12700.0
2011-05-16 11:10:00,38.46,38.48,38.46,38.48,7700.0,32.5754,32.5924,32.5754,32.5924,7700.0
2011-05-16 11:15:00,38.48,38.48,38.41,38.43,11900.0,32.5924,32.5924,32.5331,32.55,11900.0
2011-05-16 11:20:00,38.43,38.43,38.34,38.34,8400.0,32.55,32.55,32.4738,32.4738,8400.0
2011-05-16 11:25:00,38.34,38.37,38.32,38.36,11500.0,32.4738,32.4992,32.4568,32.4907,11500.0
2011-05-16 11:30:00,38.36,38.36,38.34,38.36,4100.0,32.4907,32.4907,32.4738,32.4907,4100.0
2011-05-16 11:35:00,38.36,38.36,38.34,38.36,8100.0,32.4907,32.4907,32.4738,32.4907,8100.0
2011-05-16 11:40:00,38.37,38.37,38.32,38.32,9900.0,32.4992,32.4992,32.4568,32.4568,9900.0
2011-05-16 11:45:00,38.32,38.33,38.21,38.21,14400.0,32.4568,32.4653,32.3637,32.3637,14400.0
2011-05-16 11:50:00,38.21,38.22,38.17,38.17,11200.0,32.3637,32.3721,32.3298,32.3298,11200.0
2011-05-16 11:55:00,38.17,38.18,38.16,38.18,7400.0,32.3298,32.3383,32.3213,32.3383,7400.0
2011-05-16 12:00:00,38.18,38.18,38.12,38.14,8000.0,32.3383,32.3383,32.2874,32.3044,8000.0
2011-05-16 12:05:00,38.14,38.14,38.11,38.12,12600.0,32.3044,32.3044,32.279,32.2874,12600.0
2011-05-16 12:10:00,38.11,38.12,38.05,38.12,27800.0,32.279,32.2874,32.2281,32.2874,27800.0
2011-05-16 12:15:00,38.11,38.15,38.11,38.14,4800.0,32.279,32.3128,32.279,32.3044,4800.0
2011-05-16 12:20:00,38.14,38.16,38.14,38.16,3700.0,32.3044,32.3213,32.3044,32.3213,3700.0
2011-05-16 12:25:00,38.17,38.19,38.17,38.19,3700.0,32.3298,32.3467,32.3298,32.3467,3700.0
2011-05-16 12:30:00,38.18,38.23,38.18,38.22,5200.0,32.3383,32.3806,32.3383,32.3721,5200.0
2011-05-16 12:35:00,38.23,38.25,38.22,38.24,10800.0,32.3806,32.3975,32.3721,32.3891,10800.0
2011-05-16 12:40:00,38.25,38.25,38.21,38.21,6600.0,32.3975,32.3975,32.3637,32.3637,6600.0
2011-05-16 12:45:00,38.19,38.21,38.18,38.18,5400.0,32.3467,32.3637,32.3383,32.3383,5400.0
2011-05-16 12:50:00,38.19,38.19,38.14,38.16,9700.0,32.3467,32.3467,32.3044,32.3213,9700.0
2011-05-16 12:55:00,38.15,38.15,38.11,38.12,7000.0,32.3128,32.3128,32.279,32.2874,7000.0
2011-05-16 13:00:00,38.11,38.11,38.05,38.1,7700.0,32.279,32.279,32.2281,32.2705,7700.0
2011-05-16 13:05:00,38.1,38.1,38.07,38.09,5400.0,32.2705,32.2705,32.2451,32.262,5400.0
2011-05-16 13:10:00,38.09,38.11,38.07,38.11,9400.0,32.262,32.279,32.2451,32.279,9400.0
2011-05-16 13:15:00,38.11,38.16,38.11,38.15,11700.0,32.279,32.3213,32.279,32.3128,11700.0
2011-05-16 13:20:00,38.15,38.18,38.14,38.18,7600.0,32.3128,32.3383,32.3044,32.3383,7600.0
2011-05-16 13:25:00,38.18,38.21,38.17,38.2,14400.0,32.3383,32.3637,32.3298,32.3552,14400.0
2011-05-16 13:30:00,38.2,38.24,38.2,38.24,29300.0,32.3552,32.3891,32.3552,32.3891,29300.0
2011-05-16 13:35:00,38.24,38.27,38.21,38.23,50200.0,32.3891,32.4145,32.3637,32.3806,50200.0
2011-05-16 13:40:00,38.25,38.29,38.23,38.25,13300.0,32.3975,32.4314,32.3806,32.3975,13300.0
2011-05-16 13:45:00,38.25,38.28,38.25,38.25,39800.0,32.3975,32.423,32.3975,32.3975,39800.0
2011-05-16 13:50:00,38.25,38.27,38.24,38.25,35200.0,32.3975,32.4145,32.3891,32.3975,35200.0
2011-05-16 13:55:00,38.25,38.25,38.23,38.23,11400.0,32.3975,32.3975,32.3806,32.3806,11400.0
2011-05-16 14:00:00,38.24,38.24,38.19,38.2,6100.0,32.3891,32.3891,32.3467,32.3552,6100.0
2011-05-16 14:05:00,38.2,38.25,38.2,38.22,15700.0,32.3552,32.3975,32.3552,32.3721,15700.0
2011-05-16 14:10:00,38.22,38.22,38.19,38.2,9700.0,32.3721,32.3721,32.3467,32.3552,9700.0
2011-05-16 14:15:00,38.19,38.24,38.18,38.21,26000.0,32.3467,32.3891,32.3383,32.3637,26000.0
2011-05-16 14:20:00,38.22,38.23,38.16,38.17,12300.0,32.3721,32.3806,32.3213,32.3298,12300.0
2011-05-16 14:25:00,38.19,38.19,38.15,38.16,10800.0,32.3467,32.3467,32.3128,32.3213,10800.0
2011-05-16 14:30:00,38.15,38.18,38.14,38.15,17700.0,32.3128,32.3383,32.3044,32.3128,17700.0
2011-05-16 14:35:00,38.16,38.16,38.13,38.13,35200.0,32.3213,32.3213,32.2959,32.2959,35200.0
2011-05-16 14:40:00,38.14,38.15,38.08,38.13,27200.0,32.3044,32.3128,32.2536,32.2959,27200.0
2011-05-16 14:45:00,38.13,38.13,38.08,38.1,15000.0,32.2959,32.2959,32.2536,32.2705,15000.0
2011-05-16 14:50:00,38.1,38.11,38.09,38.09,5700.0,32.2705,32.279,32.262,32.262,5700.0
2011-05-16 14:55:00,38.09,38.12,38.09,38.1,18600.0,32.262,32.2874,32.262,32.2705,18600.0
2011-05-16 15:00:00,38.1,38.14,38.1,38.14,13500.0,32.2705,32.3044,32.2705,32.3044,13500.0
2011-05-16 15:05:00,38.14,38.16,38.13,38.13,10400.0,32.3044,32.3213,32.2959,32.2959,10400.0
2011-05-16 15:10:00,38.13,38.13,38.07,38.09,23500.0,32.2959,32.2959,32.2451,32.262,23500.0
2011-05-16 15:15:00,38.09,38.1,38.07,38.08,12100.0,32.262,32.2705,32.2451,32.2536,12100.0
2011-05-16 15:20:00,38.07,38.09,38.04,38.06,18400.0,32.2451,32.262,32.2197,32.2366,18400.0
2011-05-16 15:25:00,38.05,38.09,38.05,38.07,16500.0,32.2281,32.262,32.2281,32.2451,16500.0
2011-05-16 15:30:00,38.07,38.14,38.05,38.12,40500.0,32.2451,32.3044,32.2281,32.2874,40500.0
2011-05-16 15:35:00,38.12,38.12,38.06,38.09,39400.0,32.2874,32.2874,32.2366,32.262,39400.0
2011-05-16 15:40:00,38.08,38.11,38.04,38.1,92900.0,32.2536,32.279,32.2197,32.2705,92900.0
2011-05-16 15:45:00,38.11,38.17,38.11,38.16,156900.0,32.279,32.3298,32.279,32.3213,156900.0
2011-05-16 15:50:00,38.16,38.2,38.15,38.16,84200.0,32.3213,32.3552,32.3128,32.3213,84200.0
2011-05-16 15:55:00,38.17,38.21,38.14,38.17,131800.0,32.3298,32.3637,32.3044,32.3298,131800.0
2011-05-17 09:30:00,38.06,38.21,38.06,38.2,34500.0,32.2366,32.3637,32.2366,32.3552,34500.0
2011-05-17 09:35:00,38.18,38.22,38.16,38.2,44900.0,32.3383,32.3721,32.3213,32.3552,44900.0
2011-05-17 09:40:00,38.2,38.22,38.15,38.2,25600.0,32.3552,32.3721,32.3128,32.3552,25600.0
2011-05-17 09:45:00,38.21,38.3,38.19,38.21,59800.0,32.3637,32.4399,32.3467,32.3637,59800.0
2011-05-17 09:50:00,38.22,38.23,38.18,38.2,12900.0,32.3721,32.3806,32.3383,32.3552,12900.0
2011-05-17 09:55:00,38.2,38.25,38.18,38.23,36200.0,32.3552,32.3975,32.3383,32.3806,36200.0
2011-05-17 10:00:00,38.23,38.24,38.12,38.15,19700.0,32.3806,32.3891,32.2874,32.3128,19700.0
2011-05-17 10:05:00,38.16,38.18,38.12,38.15,21900.0,32.3213,32.3383,32.2874,32.3128,21900.0
2011-05-17 10:10:00,38.16,38.21,38.16,38.19,15400.0,32.3213,32.3637,32.3213,32.3467,15400.0
2011-05-17 10:15:00,38.2,38.26,38.2,38.24,26500.0,32.3552,32.406,32.3552,32.3891,26500.0
2011-05-17 10:20:00,38.24,38.27,38.22,38.27,11900.0,32.3891,32.4145,32.3721,32.4145,11900.0
2011-05-17 10:25:00,38.27,38.32,38.24,38.28,50200.0,32.4145,32.4568,32.3891,32.423,50200.0
2011-05-17 10:30:00,38.28,38.3,38.22,38.22,19400.0,32.423,32.4399,32.3721,32.3721,19400.0
2011-05-17 10:35:00,38.22,38.26,38.13,38.17,17400.0,32.3721,32.406,32.2959,32.3298,17400.0
2011-05-17 10:40:00,38.17,38.22,38.13,38.19,16100.0,32.3298,32.3721,32.2959,32.3467,16100.0
2011-05-17 10:45:00,38.19,38.2,38.15,38.17,13600.0,32.3467,32.3552,32.3128,32.3298,13600.0
2011-05-17 10:50:00,38.18,38.22,38.14,38.22,17200.0,32.3383,32.3721,32.3044,32.3721,17200.0
2011-05-17 10:55:00,38.22,38.26,38.21,38.22,16000.0,32.3721,32.406,32.3637,32.3721,16000.0
2011-05-17 11:00:00,38.21,38.22,38.17,38.19,13800.0,32.3637,32.3721,32.3298,32.3467,13800.0
2011-05-17 11:05:00,38.18,38.18,38.07,38.1,28500.0,32.3383,32.3383,32.2451,32.2705,28500.0
2011-05-17 11:10:00,38.1,38.13,38.03,38.06,35900.0,32.2705,32.2959,32.2112,32.2366,35900.0
2011-05-17 11:15:00,38.06,38.07,38.0,38.07,40900.0,32.2366,32.2451,32.1858,32.2451,40900.0
2011-05-17 11:20:00,38.06,38.13,38.01,38.09,19300.0,32.2366,32.2959,32.1943,32.262,19300.0
2011-05-17 11:25:00,38.09,38.14,38.0,38.05,17000.0,32.262,32.3044,32.1858,32.2281,17000.0
2011-05-17 11:30:00,38.05,38.08,37.96,37.98,10700.0,32.2281,32.2536,32.1519,32.1689,10700.0
2011-05-17 11:35:00,37.98,38.0,37.94,37.94,20500.0,32.1689,32.1858,32.135,32.135,20500.0
2011-05-17 11:40:00,37.94,38.04,37.94,38.04,16900.0,32.135,32.2197,32.135,32.2197,16900.0
2011-05-17 11:45:00,38.05,38.15,38.03,38.15,15800.0,32.2281,32.3128,32.2112,32.3128,15800.0
2011-05-17 11:50:00,38.15,38.18,38.05,38.05,56500.0,32.3128,32.3383,32.2281,32.2281,56500.0
2011-05-17 11:55:00,38.05,38.14,38.05,38.13,23600.0,32.2281,32.3044,32.2281,32.2959,23600.0
2011-05-17 12:00:00,38.13,38.17,38.12,38.14,17800.0,32.2959,32.3298,32.2874,32.3044,17800.0
2011-05-17 12:05:00,38.14,38.14,38.1,38.11,6500.0,32.3044,32.3044,32.2705,32.279,6500.0
2011-05-17 12:10:00,38.1,38.2,38.1,38.17,22000.0,32.2705,32.3552,32.2705,32.3298,22000.0
2011-05-17 12:15:00,38.19,38.19,38.15,38.16,13500.0,32.3467,32.3467,32.3128,32.3213,13500.0
2011-05-17 12:20:00,38.15,38.2,38.15,38.2,10600.0,32.3128,32.3552,32.3128,32.3552,10600.0
2011-05-17 12:25:00,38.19,38.2,38.15,38.16,8100.0,32.3467,32.3552,32.3128,32.3213,8100.0
2011-05-17 12:30:00,38.16,38.25,38.14,38.23,26400.0,32.3213,32.3975,32.3044,32.3806,26400.0
2011-05-17 12:35:00,38.23,38.25,38.23,38.25,7200.0,32.3806,32.3975,32.3806,32.3975,7200.0
2011-05-17 12:40:00,38.26,38.31,38.26,38.29,12300.0,32.406,32.4484,32.406,32.4314,12300.0
2011-05-17 12:45:00,38.29,38.3,38.21,38.23,14100.0,32.4314,32.4399,32.3637,32.3806,14100.0
2011-05-17 12:50:00,38.22,38.26,38.21,38.23,26800.0,32.3721,32.406,32.3637,32.3806,26800.0
2011-05-17 12:55:00,38.22,38.26,38.17,38.26,18600.0,32.3721,32.406,32.3298,32.406,18600.0
2011-05-17 13:00:00,38.25,38.25,38.19,38.21,20100.0,32.3975,32.3975,32.3467,32.3637,20100.0
2011-05-17 13:05:00,38.22,38.22,38.18,38.21,13600.0,32.3721,32.3721,32.3383,32.3637,13600.0
2011-05-17 13:10:00,38.21,38.27,38.18,38.24,18200.0,32.3637,32.4145,32.3383,32.3891,18200.0
2011-05-17 13:15:00,38.23,38.28,38.23,38.25,12200.0,32.3806,32.423,32.3806,32.3975,12200.0
2011-05-17 13:20:00,38.24,38.3,38.24,38.29,12100.0,32.3891,32.4399,32.3891,32.4314,12100.0
2011-05-17 13:25:00,38.29,38.33,38.29,38.31,10500.0,32.4314,32.4653,32.4314,32.4484,10500.0
2011-05-17 13:30:00,38.31,38.4,38.29,38.32,84700.0,32.4484,32.5246,32.4314,32.4568,84700.0
2011-05-17 13:35:00,38.32,38.35,38.3,38.32,32900.0,32.4568,32.4822,32.4399,32.4568,32900.0
2011-05-17 13:40:00,38.32,38.35,38.31,38.34,33000.0,32.4568,32.4822,32.4484,32.4738,33000.0
2011-05-17 13:45:00,38.34,38.36,38.34,38.35,21700.0,32.4738,32.4907,32.4738,32.4822,21700.0
2011-05-17 13:50:00,38.34,38.35,38.32,38.33,25400.0,32.4738,32.4822,32.4568,32.4653,25400.0
2011-05-17 13:55:00,38.32,38.35,38.32,38.33,21700.0,32.4568,32.4822,32.4568,32.4653,21700.0
2011-05-17 14:00:00,38.33,38.35,38.32,38.35,35000.0,32.4653,32.4822,32.4568,32.4822,35000.0
2011-05-17 14:05:00,38.34,38.36,38.32,38.34,26300.0,32.4738,32.4907,32.4568,32.4738,26300.0
2011-05-17 14:10:00,38.33,38.36,38.32,38.35,23900.0,32.4653,32.4907,32.4568,32.4822,23900.0
2011-05-17 14:15:00,38.36,38.36,38.31,38.33,44100.0,32.4907,32.4907,32.4484,32.4653,44100.0
2011-05-17 14:20:00,38.33,38.36,38.29,38.29,42700.0,32.4653,32.4907,32.4314,32.4314,42700.0
2011-05-17 14:25:00,38.29,38.34,38.29,38.34,12500.0,32.4314,32.4738,32.4314,32.4738,12500.0
2011-05-17 14:30:00,38.34,38.34,38.3,38.32,26800.0,32.4738,32.4738,32.4399,32.4568,26800.0
2011-05-17 14:35:00,38.33,38.33,38.32,38.33,8800.0,32.4653,32.4653,32.4568,32.4653,8800.0
2011-05-17 14:40:00,38.33,38.33,38.29,38.29,25600.0,32.4653,32.4653,32.4314,32.4314,25600.0
2011-05-17 14:45:00,38.29,38.36,38.28,38.34,44700.0,32.4314,32.4907,32.423,32.4738,44700.0
2011-05-17 14:50:00,38.34,38.43,38.34,38.43,24800.0,32.4738,32.55,32.4738,32.55,24800.0
2011-05-17 14:55:00,38.41,38.44,38.4,38.44,43200.0,32.5331,32.5585,32.5246,32.5585,43200.0
2011-05-17 15:00:00,38.44,38.44,38.4,38.41,24100.0,32.5585,32.5585,32.5246,32.5331,24100.0
2011-05-17 15:05:00,38.41,38.41,38.34,38.39,36000.0,32.5331,32.5331,32.4738,32.5161,36000.0
2011-05-17 15:10:00,38.4,38.42,38.36,38.37,21000.0,32.5246,32.5415,32.4907,32.4992,21000.0
2011-05-17 15:15:00,38.36,38.37,38.32,38.37,48700.0,32.4907,32.4992,32.4568,32.4992,48700.0
2011-05-17 15:20:00,38.36,38.45,38.36,38.4,103900.0,32.4907,32.5669,32.4907,32.5246,103900.0
2011-05-17 15:25:00,38.4,38.44,38.39,38.39,19000.0,32.5246,32.5585,32.5161,32.5161,19000.0
2011-05-17 15:30:00,38.39,38.44,38.39,38.42,31400.0,32.5161,32.5585,32.5161,32.5415,31400.0
2011-05-17 15:35:00,38.42,38.5,38.41,38.45,63300.0,32.5415,32.6093,32.5331,32.5669,63300.0
2011-05-17 15:40:00,38.45,38.47,38.41,38.41,47500.0,32.5669,32.5839,32.5331,32.5331,47500.0
2011-05-17 15:45:00,38.4,38.49,38.39,38.47,73500.0,32.5246,32.6008,32.5161,32.5839,73500.0
2011-05-17 15:50:00,38.47,38.49,38.41,38.47,86400.0,32.5839,32.6008,32.5331,32.5839,86400.0
2011-05-17 15:55:00,38.46,38.49,38.46,38.49,164400.0,32.5754,32.6008,32.5754,32.6008,164400.0
2011-05-18 09:30:00,38.39,38.5,38.25,38.48,42200.0,32.6335,32.727,32.5145,32.71,42200.0
2011-05-18 09:35:00,38.49,38.49,38.39,38.41,12800.0,32.7185,32.7185,32.6335,32.6505,12800.0
2011-05-18 09:40:00,38.45,38.5,38.42,38.44,21300.0,32.6845,32.727,32.659,32.676,21300.0
2011-05-18 09:45:00,38.45,38.5,38.41,38.48,35700.0,32.6845,32.727,32.6505,32.71,35700.0
2011-05-18 09:50:00,38.48,38.6,38.45,38.59,88300.0,32.71,32.8121,32.6845,32.8036,88300.0
2011-05-18 09:55:00,38.58,38.59,38.5,38.52,42600.0,32.795,32.8036,32.727,32.744,42600.0
2011-05-18 10:00:00,38.51,38.54,38.32,38.46,155600.0,32.7355,32.761,32.574,32.693,155600.0
2011-05-18 10:05:00,38.47,38.65,38.47,38.52,49800.0,32.7015,32.8546,32.7015,32.744,49800.0
2011-05-18 10:10:00,38.52,38.52,38.48,38.48,19700.0,32.744,32.744,32.71,32.71,19700.0
2011-05-18 10:15:00,38.49,38.54,38.48,38.5,33700.0,32.7185,32.761,32.71,32.727,33700.0
2011-05-18 10:20:00,38.5,38.68,38.49,38.67,72200.0,32.727,32.8801,32.7185,32.8716,72200.0
2011-05-18 10:25:00,38.66,38.73,38.64,38.64,34500.0,32.8631,32.9226,32.8461,32.8461,34500.0
2011-05-18 10:30:00,38.64,38.69,38.62,38.65,60300.0,32.8461,32.8886,32.8291,32.8546,60300.0
2011-05-18 10:35:00,38.64,38.68,38.62,38.66,32500.0,32.8461,32.8801,32.8291,32.8631,32500.0
2011-05-18 10:40:00,38.65,38.76,38.65,38.68,22700.0,32.8546,32.9481,32.8546,32.8801,22700.0
2011-05-18 10:45:00,38.68,38.68,38.65,38.68,16900.0,32.8801,32.8801,32.8546,32.8801,16900.0
2011-05-18 10:50:00,38.68,38.7,38.63,38.66,41100.0,32.8801,32.8971,32.8376,32.8631,41100.0
2011-05-18 10:55:00,38.66,38.67,38.64,38.65,26200.0,32.8631,32.8716,32.8461,32.8546,26200.0
2011-05-18 11:00:00,38.65,38.74,38.64,38.74,48600.0,32.8546,32.9311,32.8461,32.9311,48600.0
2011-05-18 11:05:00,38.74,38.75,38.7,38.71,59900.0,32.9311,32.9396,32.8971,32.9056,59900.0
2011-05-18 11:10:00,38.71,38.79,38.71,38.77,37600.0,32.9056,32.9736,32.9056,32.9566,37600.0
2011-05-18 11:15:00,38.77,38.81,38.75,38.79,55100.0,32.9566,32.9906,32.9396,32.9736,55100.0
2011-05-18 11:20:00,38.79,38.84,38.78,38.8,63900.0,32.9736,33.0161,32.9651,32.9821,63900.0
2011-05-18 11:25:00,38.8,38.8,38.76,38.77,18900.0,32.9821,32.9821,32.9481,32.9566,18900.0
2011-05-18 11:30:00,38.76,38.81,38.76,38.78,28700.0,32.9481,32.9906,32.9481,32.9651,28700.0
2011-05-18 11:35:00,38.77,38.78,38.77,38.77,6900.0,32.9566,32.9651,32.9566,32.9566,6900.0
2011-05-18 11:40:00,38.77,38.77,38.69,38.69,20100.0,32.9566,32.9566,32.8886,32.8886,20100.0
2011-05-18 11:45:00,38.69,38.71,38.67,38.7,25200.0,32.8886,32.9056,32.8716,32.8971,25200.0
2011-05-18 11:50:00,38.71,38.75,38.66,38.73,97400.0,32.9056,32.9396,32.8631,32.9226,97400.0
2011-05-18 11:55:00,38.73,38.73,38.69,38.7,11800.0,32.9226,32.9226,32.8886,32.8971,11800.0
2011-05-18 12:00:00,38.7,38.72,38.62,38.7,64200.0,32.8971,32.9141,32.8291,32.8971,64200.0
2011-05-18 12:05:00,38.7,38.7,38.64,38.66,19000.0,32.8971,32.8971,32.8461,32.8631,19000.0
2011-05-18 12:10:00,38.66,38.66,38.63,38.63,48300.0,32.8631,32.8631,32.8376,32.8376,48300.0
2011-05-18 12:15:00,38.64,38.66,38.62,38.66,29300.0,32.8461,32.8631,32.8291,32.8631,29300.0
2011-05-18 12:20:00,38.66,38.68,38.65,38.68,20900.0,32.8631,32.8801,32.8546,32.8801,20900.0
2011-05-18 12:25:00,38.68,38.73,38.66,38.72,31000.0,32.8801,32.9226,32.8631,32.9141,31000.0
2011-05-18 12:30:00,38.72,38.75,38.68,38.68,22000.0,32.9141,32.9396,32.8801,32.8801,22000.0
2011-05-18 12:35:00,38.67,38.72,38.67,38.7,21000.0,32.8716,32.9141,32.8716,32.8971,21000.0
2011-05-18 12:40:00,38.7,38.73,38.68,38.68,18400.0,32.8971,32.9226,32.8801,32.8801,18400.0
2011-05-18 12:45:00,38.69,38.72,38.69,38.7,38400.0,32.8886,32.9141,32.8886,32.8971,38400.0
2011-05-18 12:50:00,38.7,38.71,38.68,38.71,15400.0,32.8971,32.9056,32.8801,32.9056,15400.0
2011-05-18 12:55:00,38.72,38.75,38.72,38.75,13000.0,32.9141,32.9396,32.9141,32.9396,13000.0
2011-05-18 13:00:00,38.73,38.77,38.69,38.77,19400.0,32.9226,32.9566,32.8886,32.9566,19400.0
2011-05-18 13:05:00,38.77,38.78,38.75,38.76,11600.0,32.9566,32.9651,32.9396,32.9481,11600.0
2011-05-18 13:10:00,38.76,38.81,38.76,38.78,26600.0,32.9481,32.9906,32.9481,32.9651,26600.0
2011-05-18 13:15:00,38.78,38.8,38.76,38.79,10700.0,32.9651,32.9821,32.9481,32.9736,10700.0
2011-05-18 13:20:00,38.78,38.79,38.72,38.72,21100.0,32.9651,32.9736,32.9141,32.9141,21100.0
2011-05-18 13:25:00,38.72,38.72,38.65,38.65,14500.0,32.9141,32.9141,32.8546,32.8546,14500.0
2011-05-18 13:30:00,38.65,38.66,38.59,38.59,17700.0,32.8546,32.8631,32.8036,32.8036,17700.0
2011-05-18 13:35:00,38.59,38.6,38.58,38.6,14400.0,32.8036,32.8121,32.795,32.8121,14400.0
2011-05-18 13:40:00,38.6,38.61,38.57,38.6,12000.0,32.8121,32.8206,32.7865,32.8121,12000.0
2011-05-18 13:45:00,38.6,38.61,38.6,38.61,2000.0,32.8121,32.8206,32.8121,32.8206,2000.0
2011-05-18 13:50:00,38.6,38.63,38.59,38.62,13100.0,32.8121,32.8376,32.8036,32.8291,13100.0
2011-05-18 13:55:00,38.62,38.68,38.62,38.67,16200.0,32.8291,32.8801,32.8291,32.8716,16200.0
2011-05-18 14:00:00,38.67,38.68,38.6,38.62,22000.0,32.8716,32.8801,32.8121,32.8291,22000.0
2011-05-18 14:05:00,38.62,38.74,38.62,38.73,29800.0,32.8291,32.9311,32.8291,32.9226,29800.0
2011-05-18 14:10:00,38.73,38.74,38.7,38.72,10900.0,32.9226,32.9311,32.8971,32.9141,10900.0
2011-05-18 14:15:00,38.73,38.74,38.7,38.7,34500.0,32.9226,32.9311,32.8971,32.8971,34500.0
2011-05-18 14:20:00,38.7,38.74,38.7,38.71,29000.0,32.8971,32.9311,32.8971,32.9056,29000.0
2011-05-18 14:25:00,38.71,38.75,38.7,38.74,28100.0,32.9056,32.9396,32.8971,32.9311,28100.0
2011-05-18 14:30:00,38.73,38.75,38.72,38.74,25600.0,32.9226,32.9396,32.9141,32.9311,25600.0
2011-05-18 14:35:00,38.74,38.76,38.7,38.71,21900.0,32.9311,32.9481,32.8971,32.9056,21900.0
2011-05-18 14:40:00,38.72,38.72,38.69,38.7,25200.0,32.9141,32.9141,32.8886,32.8971,25200.0
2011-05-18 14:45:00,38.7,38.76,38.69,38.7,30700.0,32.8971,32.9481,32.8886,32.8971,30700.0
2011-05-18 14:50:00,38.7,38.71,38.68,38.69,43600.0,32.8971,32.9056,32.8801,32.8886,43600.0
2011-05-18 14:55:00,38.68,38.7,38.64,38.66,52400.0,32.8801,32.8971,32.8461,32.8631,52400.0
2011-05-18 15:00:00,38.66,38.7,38.65,38.69,25900.0,32.8631,32.8971,32.8546,32.8886,25900.0
2011-05-18 15:05:00,38.7,38.7,38.64,38.64,36800.0,32.8971,32.8971,32.8461,32.8461,36800.0
2011-05-18 15:10:00,38.64,38.69,38.64,38.64,26200.0,32.8461,32.8886,32.8461,32.8461,26200.0
2011-05-18 15:15:00,38.64,38.7,38.64,38.69,23200.0,32.8461,32.8971,32.8461,32.8886,23200.0
2011-05-18 15:20:00,38.7,38.71,38.69,38.7,29100.0,32.8971,32.9056,32.8886,32.8971,29100.0
2011-05-18 15:25:00,38.71,38.74,38.69,38.73,27200.0,32.9056,32.9311,32.8886,32.9226,27200.0
2011-05-18 15:30:00,38.74,38.75,38.71,38.71,55700.0,32.9311,32.9396,32.9056,32.9056,55700.0
2011-05-18 15:35:00,38.71,38.73,38.71,38.72,25800.0,32.9056,32.9226,32.9056,32.9141,25800.0
2011-05-18 15:40:00,38.72,38.83,38.71,38.83,64600.0,32.9141,33.0076,32.9056,33.0076,64600.0
2011-05-18 15:45:00,38.83,38.87,38.81,38.83,98700.0,33.0076,33.0416,32.9906,33.0076,98700.0
2011-05-18 15:50:00,38.83,38.86,38.78,38.79,59800.0,33.0076,33.0331,32.9651,32.9736,59800.0
2011-05-18 15:55:00,38.8,38.83,38.74,38.76,83800.0,32.9821,33.0076,32.9311,32.9481,83800.0
2011-05-19 09:30:00,38.88,39.0,38.88,38.92,20300.0,33.0501,33.1521,33.0501,33.0841,20300.0
2011-05-19 09:35:00,38.92,38.99,38.91,38.99,16200.0,33.0841,33.1436,33.0756,33.1436,16200.0
2011-05-19 09:40:00,38.97,39.0,38.96,39.0,13300.0,33.1266,33.1521,33.1181,33.1521,13300.0
2011-05-19 09:45:00,38.99,39.05,38.96,39.03,25600.0,33.1436,33.1946,33.1181,33.1776,25600.0
2011-05-19 09:50:00,39.03,39.04,38.97,39.03,24300.0,33.1776,33.1861,33.1266,33.1776,24300.0
2011-05-19 09:55:00,39.01,39.04,39.0,39.02,10500.0,33.1606,33.1861,33.1521,33.1691,10500.0
2011-05-19 10:00:00,39.03,39.03,38.92,38.95,27900.0,33.1776,33.1776,33.0841,33.1096,27900.0
2011-05-19 10:05:00,38.96,39.03,38.96,38.99,12700.0,33.1181,33.1776,33.1181,33.1436,12700.0
2011-05-19 10:10:00,39.0,39.01,38.9,38.91,28000.0,33.1521,33.1606,33.0671,33.0756,28000.0
2011-05-19 10:15:00,38.92,38.93,38.86,38.9,15700.0,33.0841,33.0926,33.0331,33.0671,15700.0
2011-05-19 10:20:00,38.91,38.93,38.88,38.9,27400.0,33.0756,33.0926,33.0501,33.0671,27400.0
2011-05-19 10:25:00,38.89,38.94,38.88,38.89,23600.0,33.0586,33.1011,33.0501,33.0586,23600.0
2011-05-19 10:30:00,38.87,38.89,38.82,38.89,16600.0,33.0416,33.0586,32.9991,33.0586,16600.0
2011-05-19 10:35:00,38.9,38.94,38.89,38.91,12500.0,33.0671,33.1011,33.0586,33.0756,12500.0
2011-05-19 10:40:00,38.91,38.97,38.82,38.82,32500.0,33.0756,33.1266,32.9991,32.9991,32500.0
2011-05-19 10:45:00,38.81,38.85,38.81,38.83,6600.0,32.9906,33.0246,32.9906,33.0076,6600.0
2011-05-19 10:50:00,38.83,38.83,38.75,38.75,17800.0,33.0076,33.0076,32.9396,32.9396,17800.0
2011-05-19 10:55:00,38.75,38.86,38.75,38.85,24200.0,32.9396,33.0331,32.9396,33.0246,24200.0
2011-05-19 11:00:00,38.85,38.87,38.83,38.83,10700.0,33.0246,33.0416,33.0076,33.0076,10700.0
2011-05-19 11:05:00,38.83,38.87,38.79,38.86,19300.0,33.0076,33.0416,32.9736,33.0331,19300.0
2011-05-19 11:10:00,38.85,38.9,38.84,38.88,17800.0,33.0246,33.0671,33.0161,33.0501,17800.0
2011-05-19 11:15:00,38.87,38.89,38.85,38.86,8600.0,33.0416,33.0586,33.0246,33.0331,8600.0
2011-05-19 11:20:00,38.87,38.9,38.85,38.86,5200.0,33.0416,33.0671,33.0246,33.0331,5200.0
2011-05-19 11:25:00,38.87,38.96,38.87,38.92,88100.0,33.0416,33.1181,33.0416,33.0841,88100.0
2011-05-19 11:30:00,38.92,38.96,38.91,38.95,54600.0,33.0841,33.1181,33.0756,33.1096,54600.0
2011-05-19 11:35:00,38.96,38.98,38.93,38.95,11500.0,33.1181,33.1351,33.0926,33.1096,11500.0
2011-05-19 11:40:00,38.95,39.01,38.94,38.98,17800.0,33.1096,33.1606,33.1011,33.1351,17800.0
2011-05-19 11:45:00,38.97,38.97,38.93,38.96,12800.0,33.1266,33.1266,33.0926,33.1181,12800.0
2011-05-19 11:50:00,38.96,39.01,38.95,39.0,15100.0,33.1181,33.1606,33.1096,33.1521,15100.0
2011-05-19 11:55:00,39.0,39.01,38.98,39.0,13100.0,33.1521,33.1606,33.1351,33.1521,13100.0
2011-05-19 12:00:00,38.99,39.01,38.99,39.01,27400.0,33.1436,33.1606,33.1436,33.1606,27400.0
2011-05-19 12:05:00,39.0,39.04,39.0,39.03,46100.0,33.1521,33.1861,33.1521,33.1776,46100.0
2011-05-19 12:10:00,39.03,39.04,39.0,39.01,19400.0,33.1776,33.1861,33.1521,33.1606,19400.0
2011-05-19 12:15:00,39.0,39.01,38.99,39.0,7800.0,33.1521,33.1606,33.1436,33.1521,7800.0
2011-05-19 12:20:00,39.0,39.01,38.99,38.99,5000.0,33.1521,33.1606,33.1436,33.1436,5000.0
2011-05-19 12:25:00,38.99,39.07,38.99,39.01,36400.0,33.1436,33.2116,33.1436,33.1606,36400.0
2011-05-19 12:30:00,39.02,39.07,39.0,39.03,15100.0,33.1691,33.2116,33.1521,33.1776,15100.0
2011-05-19 12:35:00,39.01,39.14,39.01,39.09,46400.0,33.1606,33.2711,33.1606,33.2286,46400.0
2011-05-19 12:40:00,39.08,39.09,39.06,39.08,10100.0,33.2201,33.2286,33.2031,33.2201,10100.0
2011-05-19 12:45:00,39.08,39.11,39.07,39.09,19200.0,33.2201,33.2456,33.2116,33.2286,19200.0
2011-05-19 12:50:00,39.08,39.12,39.07,39.1,16600.0,33.2201,33.2541,33.2116,33.2371,16600.0
2011-05-19 12:55:00,39.1,39.1,39.06,39.06,17400.0,33.2371,33.2371,33.2031,33.2031,17400.0
2011-05-19 13:00:00,39.07,39.07,39.01,39.05,24400.0,33.2116,33.2116,33.1606,33.1946,24400.0
2011-05-19 13:05:00,39.05,39.08,39.03,39.05,33000.0,33.1946,33.2201,33.1776,33.1946,33000.0
2011-05-19 13:10:00,39.05,39.09,39.05,39.07,18000.0,33.1946,33.2286,33.1946,33.2116,18000.0
2011-05-19 13:15:00,39.07,39.12,39.07,39.12,15300.0,33.2116,33.2541,33.2116,33.2541,15300.0
2011-05-19 13:20:00,39.12,39.12,39.08,39.1,7900.0,33.2541,33.2541,33.2201,33.2371,7900.0
2011-05-19 13:25:00,39.09,39.12,39.07,39.11,11400.0,33.2286,33.2541,33.2116,33.2456,11400.0
2011-05-19 13:30:00,39.1,39.14,39.1,39.13,7600.0,33.2371,33.2711,33.2371,33.2626,7600.0
2011-05-19 13:35:00,39.13,39.13,39.08,39.11,9700.0,33.2626,33.2626,33.2201,33.2456,9700.0
2011-05-19 13:40:00,39.1,39.11,39.07,39.1,23300.0,33.2371,33.2456,33.2116,33.2371,23300.0
2011-05-19 13:45:00,39.11,39.14,39.08,39.08,8500.0,33.2456,33.2711,33.2201,33.2201,8500.0
2011-05-19 13:50:00,39.07,39.11,39.07,39.08,17800.0,33.2116,33.2456,33.2116,33.2201,17800.0
2011-05-19 13:55:00,39.09,39.14,39.09,39.13,16400.0,33.2286,33.2711,33.2286,33.2626,16400.0
2011-05-19 14:00:00,39.12,39.14,39.12,39.14,9500.0,33.2541,33.2711,33.2541,33.2711,9500.0
2011-05-19 14:05:00,39.14,39.14,39.03,39.04,30800.0,33.2711,33.2711,33.1776,33.1861,30800.0
2011-05-19 14:10:00,39.04,39.06,39.02,39.03,53000.0,33.1861,33.2031,33.1691,33.1776,53000.0
2011-05-19 14:15:00,39.02,39.03,38.98,39.0,29800.0,33.1691,33.1776,33.1351,33.1521,29800.0
2011-05-19 14:20:00,38.99,39.03,38.98,39.0,8000.0,33.1436,33.1776,33.1351,33.1521,8000.0
2011-05-19 14:25:00,39.0,39.02,38.97,38.99,11100.0,33.1521,33.1691,33.1266,33.1436,11100.0
2011-05-19 14:30:00,38.98,39.0,38.95,39.0,16500.0,33.1351,33.1521,33.1096,33.1521,16500.0
2011-05-19 14:35:00,39.0,39.02,39.0,39.02,10200.0,33.1521,33.1691,33.1521,33.1691,10200.0
2011-05-19 14:40:00,39.02,39.03,38.95,38.97,36500.0,33.1691,33.1776,33.1096,33.1266,36500.0
2011-05-19 14:45:00,38.97,39.02,38.96,39.0,6700.0,33.1266,33.1691,33.1181,33.1521,6700.0
2011-05-19 14:50:00,39.01,39.02,38.98,38.99,25400.0,33.1606,33.1691,33.1351,33.1436,25400.0
2011-05-19 14:55:00,38.99,39.01,38.98,38.99,12200.0,33.1436,33.1606,33.1351,33.1436,12200.0
2011-05-19 15:00:00,38.98,39.04,38.97,39.03,8900.0,33.1351,33.1861,33.1266,33.1776,8900.0
2011-05-19 15:05:00,39.03,39.05,39.01,39.02,11200.0,33.1776,33.1946,33.1606,33.1691,11200.0
2011-05-19 15:10:00,39.03,39.07,39.02,39.07,17600.0,33.1776,33.2116,33.1691,33.2116,17600.0
2011-05-19 15:15:00,39.07,39.07,39.03,39.04,20200.0,33.2116,33.2116,33.1776,33.1861,20200.0
2011-05-19 15:20:00,39.03,39.06,39.03,39.03,16700.0,33.1776,33.2031,33.1776,33.1776,16700.0
2011-05-19 15:25:00,39.03,39.04,39.0,39.0,13700.0,33.1776,33.1861,33.1521,33.1521,13700.0
2011-05-19 15:30:00,39.0,39.02,38.97,38.98,24900.0,33.1521,33.1691,33.1266,33.1351,24900.0
2011-05-19 15:35:00,38.98,39.02,38.98,39.01,19400.0,33.1351,33.1691,33.1351,33.1606,19400.0
2011-05-19 15:40:00,39.0,39.01,38.97,39.0,20200.0,33.1521,33.1606,33.1266,33.1521,20200.0
2011-05-19 15:45:00,39.01,39.09,39.0,39.07,76800.0,33.1606,33.2286,33.1521,33.2116,76800.0
2011-05-19 15:50:00,39.07,39.08,39.02,39.07,72600.0,33.2116,33.2201,33.1691,33.2116,72600.0
2011-05-19 15:55:00,39.07,39.09,39.03,39.04,90500.0,33.2116,33.2286,33.1776,33.1861,90500.0
2011-05-20 09:30:00,39.04,39.04,38.93,38.93,66600.0,33.1861,33.1861,33.0926,33.0926,66600.0
2011-05-20 09:35:00,38.92,39.09,38.91,38.92,25800.0,33.0841,33.2286,33.0756,33.0841,25800.0
2011-05-20 09:40:00,38.95,39.15,38.94,39.08,17200.0,33.1096,33.2796,33.1011,33.2201,17200.0
2011-05-20 09:45:00,39.05,39.08,38.99,39.04,8300.0,33.1946,33.2201,33.1436,33.1861,8300.0
2011-05-20 09:50:00,39.02,39.08,39.0,39.01,20100.0,33.1691,33.2201,33.1521,33.1606,20100.0
2011-05-20 09:55:00,39.01,39.02,38.92,38.97,15000.0,33.1606,33.1691,33.0841,33.1266,15000.0
2011-05-20 10:00:00,38.96,38.98,38.91,38.95,20000.0,33.1181,33.1351,33.0756,33.1096,20000.0
2011-05-20 10:05:00,38.96,38.96,38.89,38.93,19300.0,33.1181,33.1181,33.0586,33.0926,19300.0
2011-05-20 10:10:00,38.92,38.94,38.83,38.83,31000.0,33.0841,33.1011,33.0076,33.0076,31000.0
2011-05-20 10:15:00,38.83,38.86,38.8,38.83,58500.0,33.0076,33.0331,32.9821,33.0076,58500.0
2011-05-20 10:20:00,38.83,38.84,38.79,38.79,10000.0,33.0076,33.0161,32.9736,32.9736,10000.0
2011-05-20 10:25:00,38.8,38.88,38.8,38.82,40000.0,32.9821,33.0501,32.9821,32.9991,40000.0
2011-05-20 10:30:00,38.82,38.83,38.77,38.82,15800.0,32.9991,33.0076,32.9566,32.9991,15800.0
2011-05-20 10:35:00,38.81,38.93,38.77,38.89,28800.0,32.9906,33.0926,32.9566,33.0586,28800.0
2011-05-20 10:40:00,38.89,38.9,38.77,38.78,12400.0,33.0586,33.0671,32.9566,32.9651,12400.0
2011-05-20 10:45:00,38.77,38.77,38.71,38.77,15500.0,32.9566,32.9566,32.9056,32.9566,15500.0
2011-05-20 10:50:00,38.77,38.8,38.75,38.8,8900.0,32.9566,32.9821,32.9396,32.9821,8900.0
2011-05-20 10:55:00,38.79,38.81,38.73,38.76,11900.0,32.9736,32.9906,32.9226,32.9481,11900.0
2011-05-20 11:00:00,38.76,38.81,38.72,38.8,19900.0,32.9481,32.9906,32.9141,32.9821,19900.0
2011-05-20 11:05:00,38.8,38.83,38.75,38.78,10000.0,32.9821,33.0076,32.9396,32.9651,10000.0
2011-05-20 11:10:00,38.78,38.84,38.78,38.81,8900.0,32.9651,33.0161,32.9651,32.9906,8900.0
2011-05-20 11:15:00,38.8,38.84,38.75,38.81,17100.0,32.9821,33.0161,32.9396,32.9906,17100.0
2011-05-20 11:20:00,38.8,38.84,38.79,38.8,4800.0,32.9821,33.0161,32.9736,32.9821,4800.0
2011-05-20 11:25:00,38.8,38.81,38.77,38.8,5800.0,32.9821,32.9906,32.9566,32.9821,5800.0
2011-05-20 11:30:00,38.81,38.88,38.8,38.88,13200.0,32.9906,33.0501,32.9821,33.0501,13200.0
2011-05-20 11:35:00,38.88,38.92,38.88,38.91,8200.0,33.0501,33.0841,33.0501,33.0756,8200.0
2011-05-20 11:40:00,38.91,38.91,38.87,38.89,6000.0,33.0756,33.0756,33.0416,33.0586,6000.0
2011-05-20 11:45:00,38.89,38.91,38.87,38.87,9600.0,33.0586,33.0756,33.0416,33.0416,9600.0
2011-05-20 11:50:00,38.86,38.87,38.81,38.83,17600.0,33.0331,33.0416,32.9906,33.0076,17600.0
2011-05-20 11:55:00,38.83,38.85,38.8,38.8,3800.0,33.0076,33.0246,32.9821,32.9821,3800.0
2011-05-20 12:00:00,38.81,38.87,38.81,38.87,8000.0,32.9906,33.0416,32.9906,33.0416,8000.0
2011-05-20 12:05:00,38.86,38.87,38.79,38.79,6700.0,33.0331,33.0416,32.9736,32.9736,6700.0
2011-05-20 12:10:00,38.78,38.83,38.77,38.82,4800.0,32.9651,33.0076,32.9566,32.9991,4800.0
2011-05-20 12:15:00,38.81,38.84,38.8,38.8,11200.0,32.9906,33.0161,32.9821,32.9821,11200.0
2011-05-20 12:20:00,38.8,38.87,38.79,38.87,29300.0,32.9821,33.0416,32.9736,33.0416,29300.0
2011-05-20 12:25:00,38.87,38.89,38.86,38.89,6700.0,33.0416,33.0586,33.0331,33.0586,6700.0
2011-05-20 12:30:00,38.9,38.94,38.89,38.9,13000.0,33.0671,33.1011,33.0586,33.0671,13000.0
2011-05-20 12:35:00,38.9,38.96,38.9,38.94,11000.0,33.0671,33.1181,33.0671,33.1011,11000.0
2011-05-20 12:40:00,38.95,38.97,38.93,38.94,6800.0,33.1096,33.1266,33.0926,33.1011,6800.0
2011-05-20 12:45:00,38.93,38.96,38.93,38.95,5800.0,33.0926,33.1181,33.0926,33.1096,5800.0
2011-05-20 12:50:00,38.95,38.95,38.91,38.92,12200.0,33.1096,33.1096,33.0756,33.0841,12200.0
2011-05-20 12:55:00,38.91,38.91,38.86,38.86,12600.0,33.0756,33.0756,33.0331,33.0331,12600.0
2011-05-20 13:00:00,38.86,38.91,38.86,38.87,7700.0,33.0331,33.0756,33.0331,33.0416,7700.0
2011-05-20 13:05:00,38.87,38.89,38.85,38.85,9000.0,33.0416,33.0586,33.0246,33.0246,9000.0
2011-05-20 13:10:00,38.84,38.87,38.84,38.87,6800.0,33.0161,33.0416,33.0161,33.0416,6800.0
2011-05-20 13:15:00,38.87,38.88,38.84,38.87,7600.0,33.0416,33.0501,33.0161,33.0416,7600.0
2011-05-20 13:20:00,38.86,38.89,38.84,38.88,23200.0,33.0331,33.0586,33.0161,33.0501,23200.0
2011-05-20 13:25:00,38.88,38.89,38.84,38.85,10000.0,33.0501,33.0586,33.0161,33.0246,10000.0
2011-05-20 13:30:00,38.85,38.9,38.85,38.88,26900.0,33.0246,33.0671,33.0246,33.0501,26900.0
2011-05-20 13:35:00,38.89,38.93,38.89,38.92,13200.0,33.0586,33.0926,33.0586,33.0841,13200.0
2011-05-20 13:40:00,38.92,38.93,38.91,38.92,16400.0,33.0841,33.0926,33.0756,33.0841,16400.0
2011-05-20 13:45:00,38.92,38.92,38.88,38.88,12000.0,33.0841,33.0841,33.0501,33.0501,12000.0
2011-05-20 13:50:00,38.88,38.91,38.87,38.87,8400.0,33.0501,33.0756,33.0416,33.0416,8400.0
2011-05-20 13:55:00,38.88,38.91,38.88,38.91,20700.0,33.0501,33.0756,33.0501,33.0756,20700.0
2011-05-20 14:00:00,38.92,38.92,38.9,38.9,15000.0,33.0841,33.0841,33.0671,33.0671,15000.0
2011-05-20 14:05:00,38.91,38.93,38.84,38.85,25400.0,33.0756,33.0926,33.0161,33.0246,25400.0
2011-05-20 14:10:00,38.85,38.89,38.84,38.86,14800.0,33.0246,33.0586,33.0161,33.0331,14800.0
2011-05-20 14:15:00,38.86,38.89,38.84,38.85,9400.0,33.0331,33.0586,33.0161,33.0246,9400.0
2011-05-20 14:20:00,38.84,38.86,38.8,38.83,9900.0,33.0161,33.0331,32.9821,33.0076,9900.0
2011-05-20 14:25:00,38.84,38.85,38.82,38.83,7000.0,33.0161,33.0246,32.9991,33.0076,7000.0
2011-05-20 14:30:00,38.82,38.85,38.81,38.81,4000.0,32.9991,33.0246,32.9906,32.9906,4000.0
2011-05-20 14:35:00,38.81,38.84,38.81,38.82,6800.0,32.9906,33.0161,32.9906,32.9991,6800.0
2011-05-20 14:40:00,38.82,38.85,38.81,38.85,10800.0,32.9991,33.0246,32.9906,33.0246,10800.0
2011-05-20 14:45:00,38.85,38.85,38.8,38.81,9300.0,33.0246,33.0246,32.9821,32.9906,9300.0
2011-05-20 14:50:00,38.81,38.82,38.8,38.82,5800.0,32.9906,32.9991,32.9821,32.9991,5800.0
2011-05-20 14:55:00,38.82,38.82,38.73,38.75,7500.0,32.9991,32.9991,32.9226,32.9396,7500.0
2011-05-20 15:00:00,38.74,38.75,38.66,38.66,37600.0,32.9311,32.9396,32.8631,32.8631,37600.0
2011-05-20 15:05:00,38.66,38.69,38.64,38.64,13600.0,32.8631,32.8886,32.8461,32.8461,13600.0
2011-05-20 15:10:00,38.65,38.68,38.64,38.66,14200.0,32.8546,32.8801,32.8461,32.8631,14200.0
2011-05-20 15:15:00,38.65,38.69,38.64,38.69,18400.0,32.8546,32.8886,32.8461,32.8886,18400.0
2011-05-20 15:20:00,38.69,38.73,38.67,38.72,15900.0,32.8886,32.9226,32.8716,32.9141,15900.0
2011-05-20 15:25:00,38.71,38.73,38.69,38.71,8000.0,32.9056,32.9226,32.8886,32.9056,8000.0
2011-05-20 15:30:00,38.71,38.76,38.68,38.76,20400.0,32.9056,32.9481,32.8801,32.9481,20400.0
2011-05-20 15:35:00,38.76,38.76,38.7,38.72,21800.0,32.9481,32.9481,32.8971,32.9141,21800.0
2011-05-20 15:40:00,38.72,38.72,38.68,38.7,21800.0,32.9141,32.9141,32.8801,32.8971,21800.0
2011-05-20 15:45:00,38.7,38.78,38.7,38.77,67600.0,32.8971,32.9651,32.8971,32.9566,67600.0
2011-05-20 15:50:00,38.77,38.77,38.61,38.67,62800.0,32.9566,32.9566,32.8206,32.8716,62800.0
2011-05-20 15:55:00,38.68,38.72,38.66,38.68,98000.0,32.8801,32.9141,32.8631,32.8801,98000.0
2011-05-23 09:30:00,38.36,38.36,38.14,38.22,23200.0,32.608,32.608,32.421,32.489,23200.0
2011-05-23 09:35:00,38.21,38.29,38.18,38.2,15300.0,32.4805,32.5485,32.455,32.472,15300.0
2011-05-23 09:40:00,38.21,38.26,38.19,38.21,13700.0,32.4805,32.523,32.4635,32.4805,13700.0
2011-05-23 09:45:00,38.21,38.22,38.14,38.15,20600.0,32.4805,32.489,32.421,32.4295,20600.0
2011-05-23 09:50:00,38.14,38.2,37.97,37.97,38700.0,32.421,32.472,32.2765,32.2765,38700.0
2011-05-23 09:55:00,37.98,38.06,37.98,38.02,14600.0,32.285,32.353,32.285,32.319,14600.0
2011-05-23 10:00:00,38.02,38.08,38.0,38.04,25700.0,32.319,32.37,32.302,32.336,25700.0
2011-05-23 10:05:00,38.03,38.05,37.99,38.03,22300.0,32.3275,32.3445,32.2935,32.3275,22300.0
2011-05-23 10:10:00,38.04,38.08,38.04,38.06,14400.0,32.336,32.37,32.336,32.353,14400.0
2011-05-23 10:15:00,38.07,38.09,37.97,37.98,22400.0,32.3615,32.3785,32.2765,32.285,22400.0
2011-05-23 10:20:00,37.98,38.02,37.97,37.99,29500.0,32.285,32.319,32.2765,32.2935,29500.0
2011-05-23 10:25:00,37.99,38.02,37.97,37.99,14900.0,32.2935,32.319,32.2765,32.2935,14900.0
2011-05-23 10:30:00,38.0,38.02,37.98,38.0,17200.0,32.302,32.319,32.285,32.302,17200.0
2011-05-23 10:35:00,37.99,38.01,37.98,38.0,18200.0,32.2935,32.3105,32.285,32.302,18200.0
2011-05-23 10:40:00,38.0,38.02,37.98,38.01,24000.0,32.302,32.319,32.285,32.3105,24000.0
2011-05-23 10:45:00,38.03,38.05,38.0,38.05,16000.0,32.3275,32.3445,32.302,32.3445,16000.0
2011-05-23 10:50:00,38.04,38.11,38.02,38.09,20900.0,32.336,32.3955,32.319,32.3785,20900.0
2011-05-23 10:55:00,38.09,38.12,38.06,38.08,37600.0,32.3785,32.404,32.353,32.37,37600.0
2011-05-23 11:00:00,38.07,38.12,38.06,38.1,19700.0,32.3615,32.404,32.353,32.387,19700.0
2011-05-23 11:05:00,38.11,38.11,38.05,38.09,11300.0,32.3955,32.3955,32.3445,32.3785,11300.0
2011-05-23 11:10:00,38.1,38.1,38.04,38.05,9300.0,32.387,32.387,32.336,32.3445,9300.0
2011-05-23 11:15:00,38.04,38.04,38.0,38.02,15000.0,32.336,32.336,32.302,32.319,15000.0
2011-05-23 11:20:00,38.02,38.07,38.02,38.03,18800.0,32.319,32.3615,32.319,32.3275,18800.0
2011-05-23 11:25:00,38.04,38.09,38.03,38.08,9100.0,32.336,32.3785,32.3275,32.37,9100.0
2011-05-23 11:30:00,38.08,38.09,38.04,38.04,7500.0,32.37,32.3785,32.336,32.336,7500.0
2011-05-23 11:35:00,38.04,38.05,37.99,38.0,35600.0,32.336,32.3445,32.2935,32.302,35600.0
2011-05-23 11:40:00,38.0,38.05,37.99,38.05,8200.0,32.302,32.3445,32.2935,32.3445,8200.0
2011-05-23 11:45:00,38.05,38.08,38.03,38.05,23300.0,32.3445,32.37,32.3275,32.3445,23300.0
2011-05-23 11:50:00,38.05,38.09,38.04,38.05,19600.0,32.3445,32.3785,32.336,32.3445,19600.0
2011-05-23 11:55:00,38.05,38.08,38.05,38.07,7500.0,32.3445,32.37,32.3445,32.3615,7500.0
2011-05-23 12:00:00,38.07,38.07,38.02,38.02,12400.0,32.3615,32.3615,32.319,32.319,12400.0
2011-05-23 12:05:00,38.02,38.07,38.01,38.07,7200.0,32.319,32.3615,32.3105,32.3615,7200.0
2011-05-23 12:10:00,38.07,38.07,38.0,38.05,20800.0,32.3615,32.3615,32.302,32.3445,20800.0
2011-05-23 12:15:00,38.05,38.08,38.03,38.05,20400.0,32.3445,32.37,32.3275,32.3445,20400.0
2011-05-23 12:20:00,38.06,38.08,38.04,38.08,10500.0,32.353,32.37,32.336,32.37,10500.0
2011-05-23 12:25:00,38.08,38.1,38.06,38.09,11300.0,32.37,32.387,32.353,32.3785,11300.0
2011-05-23 12:30:00,38.11,38.11,38.06,38.09,23500.0,32.3955,32.3955,32.353,32.3785,23500.0
2011-05-23 12:35:00,38.1,38.1,38.05,38.06,28600.0,32.387,32.387,32.3445,32.353,28600.0
2011-05-23 12:40:00,38.05,38.08,38.05,38.06,7200.0,32.3445,32.37,32.3445,32.353,7200.0
2011-05-23 12:45:00,38.05,38.08,38.05,38.05,12800.0,32.3445,32.37,32.3445,32.3445,12800.0
2011-05-23 12:50:00,38.05,38.07,38.04,38.05,15900.0,32.3445,32.3615,32.336,32.3445,15900.0
2011-05-23 12:55:00,38.04,38.07,38.03,38.05,18300.0,32.336,32.3615,32.3275,32.3445,18300.0
2011-05-23 13:00:00,38.05,38.07,38.05,38.06,11200.0,32.3445,32.3615,32.3445,32.353,11200.0
2011-05-23 13:05:00,38.06,38.07,38.05,38.06,13000.0,32.353,32.3615,32.3445,32.353,13000.0
2011-05-23 13:10:00,38.06,38.07,38.04,38.07,24800.0,32.353,32.3615,32.336,32.3615,24800.0
2011-05-23 13:15:00,38.08,38.12,38.06,38.07,23000.0,32.37,32.404,32.353,32.3615,23000.0
2011-05-23 13:20:00,38.07,38.08,38.07,38.08,3200.0,32.3615,32.37,32.3615,32.37,3200.0
2011-05-23 13:25:00,38.08,38.09,38.05,38.05,9500.0,32.37,32.3785,32.3445,32.3445,9500.0
2011-05-23 13:30:00,38.05,38.08,38.05,38.07,7000.0,32.3445,32.37,32.3445,32.3615,7000.0
2011-05-23 13:35:00,38.07,38.08,38.0,38.01,53100.0,32.3615,32.37,32.302,32.3105,53100.0
2011-05-23 13:40:00,38.0,38.01,38.0,38.01,5400.0,32.302,32.3105,32.302,32.3105,5400.0
2011-05-23 13:45:00,38.0,38.04,38.0,38.04,14000.0,32.302,32.336,32.302,32.336,14000.0
2011-05-23 13:50:00,38.04,38.06,38.02,38.04,14800.0,32.336,32.353,32.319,32.336,14800.0
2011-05-23 13:55:00,38.03,38.04,38.01,38.01,30300.0,32.3275,32.336,32.3105,32.3105,30300.0
2011-05-23 14:00:00,38.0,38.02,37.99,38.0,27400.0,32.302,32.319,32.2935,32.302,27400.0
2011-05-23 14:05:00,38.0,38.01,37.99,38.01,13200.0,32.302,32.3105,32.2935,32.3105,13200.0
2011-05-23 14:10:00,38.02,38.02,37.98,38.0,43900.0,32.319,32.319,32.285,32.302,43900.0
2011-05-23 14:15:00,38.0,38.01,37.96,37.99,25700.0,32.302,32.3105,32.268,32.2935,25700.0
2011-05-23 14:20:00,37.99,37.99,37.94,37.94,22200.0,32.2935,32.2935,32.251,32.251,22200.0
2011-05-23 14:25:00,37.94,37.95,37.9,37.91,47200.0,32.251,32.2595,32.217,32.2255,47200.0
2011-05-23 14:30:00,37.91,37.91,37.84,37.85,98600.0,32.2255,32.2255,32.166,32.1745,98600.0
2011-05-23 14:35:00,37.85,37.98,37.85,37.98,38100.0,32.1745,32.285,32.1745,32.285,38100.0
2011-05-23 14:40:00,37.98,38.05,37.98,38.01,12300.0,32.285,32.3445,32.285,32.3105,12300.0
2011-05-23 14:45:00,38.02,38.04,38.02,38.03,8700.0,32.319,32.336,32.319,32.3275,8700.0
2011-05-23 14:50:00,38.02,38.05,38.02,38.05,5900.0,32.319,32.3445,32.319,32.3445,5900.0
2011-05-23 14:55:00,38.05,38.09,38.05,38.07,13700.0,32.3445,32.3785,32.3445,32.3615,13700.0
2011-05-23 15:00:00,38.07,38.12,38.06,38.12,11600.0,32.3615,32.404,32.353,32.404,11600.0
2011-05-23 15:05:00,38.12,38.14,38.09,38.09,14100.0,32.404,32.421,32.3785,32.3785,14100.0
2011-05-23 15:10:00,38.08,38.11,38.05,38.05,23700.0,32.37,32.3955,32.3445,32.3445,23700.0
2011-05-23 15:15:00,38.05,38.05,38.02,38.04,18200.0,32.3445,32.3445,32.319,32.336,18200.0
2011-05-23 15:20:00,38.04,38.05,37.99,37.99,21400.0,32.336,32.3445,32.2935,32.2935,21400.0
2011-05-23 15:25:00,37.99,38.0,37.98,38.0,13800.0,32.2935,32.302,32.285,32.302,13800.0
2011-05-23 15:30:00,38.0,38.01,37.98,37.98,48700.0,32.302,32.3105,32.285,32.285,48700.0
2011-05-23 15:35:00,37.99,37.99,37.93,37.94,23300.0,32.2935,32.2935,32.2425,32.251,23300.0
2011-05-23 15:40:00,37.94,37.97,37.93,37.93,31300.0,32.251,32.2765,32.2425,32.2425,31300.0
2011-05-23 15:45:00,37.93,37.98,37.92,37.94,53500.0,32.2425,32.285,32.234,32.251,53500.0
2011-05-23 15:50:00,37.94,37.95,37.91,37.92,44600.0,32.251,32.2595,32.2255,32.234,44600.0
2011-05-23 15:55:00,37.92,37.93,37.89,37.89,137000.0,32.234,32.2425,32.2085,32.2085,137000.0
2011-05-24 09:30:00,37.98,38.0,37.73,37.73,57700.0,32.285,32.302,32.0725,32.0725,57700.0
2011-05-24 09:35:00,37.75,37.81,37.75,37.8,19600.0,32.0895,32.1405,32.0895,32.132,19600.0
2011-05-24 09:40:00,37.8,37.8,37.72,37.75,22300.0,32.132,32.132,32.064,32.0895,22300.0
2011-05-24 09:45:00,37.75,37.8,37.72,37.72,8900.0,32.0895,32.132,32.064,32.064,8900.0
2011-05-24 09:50:00,37.73,37.8,37.72,37.79,8500.0,32.0725,32.132,32.064,32.1235,8500.0
2011-05-24 09:55:00,37.78,37.81,37.76,37.76,11500.0,32.115,32.1405,32.098,32.098,11500.0
2011-05-24 10:00:00,37.8,37.82,37.75,37.75,18200.0,32.132,32.149,32.0895,32.0895,18200.0
2011-05-24 10:05:00,37.76,37.89,37.76,37.88,26300.0,32.098,32.2085,32.098,32.2,26300.0
2011-05-24 10:10:00,37.89,37.95,37.88,37.94,11700.0,32.2085,32.2595,32.2,32.251,11700.0
2011-05-24 10:15:00,37.94,37.96,37.92,37.95,14000.0,32.251,32.268,32.234,32.2595,14000.0
2011-05-24 10:20:00,37.96,38.01,37.92,37.92,14100.0,32.268,32.3105,32.234,32.234,14100.0
2011-05-24 10:25:00,37.93,37.95,37.87,37.88,11600.0,32.2425,32.2595,32.1915,32.2,11600.0
2011-05-24 10:30:00,37.88,37.92,37.87,37.92,8500.0,32.2,32.234,32.1915,32.234,8500.0
2011-05-24 10:35:00,37.93,37.95,37.85,37.85,8900.0,32.2425,32.2595,32.1745,32.1745,8900.0
2011-05-24 10:40:00,37.87,37.92,37.86,37.91,5500.0,32.1915,32.234,32.183,32.2255,5500.0
2011-05-24 10:45:00,37.92,37.93,37.9,37.93,8500.0,32.234,32.2425,32.217,32.2425,8500.0
2011-05-24 10:50:00,37.93,37.95,37.9,37.92,17200.0,32.2425,32.2595,32.217,32.234,17200.0
2011-05-24 10:55:00,37.93,37.93,37.84,37.86,8200.0,32.2425,32.2425,32.166,32.183,8200.0
2011-05-24 11:00:00,37.87,37.92,37.87,37.89,16000.0,32.1915,32.234,32.1915,32.2085,16000.0
2011-05-24 11:05:00,37.89,37.9,37.88,37.9,4600.0,32.2085,32.217,32.2,32.217,4600.0
2011-05-24 11:10:00,37.9,37.9,37.87,37.9,8900.0,32.217,32.217,32.1915,32.217,8900.0
2011-05-24 11:15:00,37.9,37.9,37.78,37.78,34500.0,32.217,32.217,32.115,32.115,34500.0
2011-05-24 11:20:00,37.78,37.79,37.69,37.69,55200.0,32.115,32.1235,32.0385,32.0385,55200.0
2011-05-24 11:25:00,37.69,37.69,37.66,37.67,15700.0,32.0385,32.0385,32.013,32.0215,15700.0
2011-05-24 11:30:00,37.67,37.76,37.67,37.74,11300.0,32.0215,32.098,32.0215,32.081,11300.0
2011-05-24 11:35:00,37.74,37.76,37.72,37.72,7800.0,32.081,32.098,32.064,32.064,7800.0
2011-05-24 11:40:00,37.72,37.72,37.65,37.69,12300.0,32.064,32.064,32.0045,32.0385,12300.0
2011-05-24 11:45:00,37.68,37.74,37.67,37.67,9500.0,32.03,32.081,32.0215,32.0215,9500.0
2011-05-24 11:50:00,37.67,37.71,37.67,37.7,7300.0,32.0215,32.0555,32.0215,32.047,7300.0
2011-05-24 11:55:00,37.69,37.72,37.68,37.72,8900.0,32.0385,32.064,32.03,32.064,8900.0
2011-05-24 12:00:00,37.72,37.74,37.68,37.72,7800.0,32.064,32.081,32.03,32.064,7800.0
2011-05-24 12:05:00,37.71,37.74,37.7,37.73,13400.0,32.0555,32.081,32.047,32.0725,13400.0
2011-05-24 12:10:00,37.72,37.75,37.71,37.74,7500.0,32.064,32.0895,32.0555,32.081,7500.0
2011-05-24 12:15:00,37.74,37.76,37.71,37.72,8600.0,32.081,32.098,32.0555,32.064,8600.0
2011-05-24 12:20:00,37.72,37.74,37.69,37.72,37700.0,32.064,32.081,32.0385,32.064,37700.0
2011-05-24 12:25:00,37.73,37.76,37.72,37.76,9000.0,32.0725,32.098,32.064,32.098,9000.0
2011-05-24 12:30:00,37.75,37.78,37.73,37.76,11700.0,32.0895,32.115,32.0725,32.098,11700.0
2011-05-24 12:35:00,37.76,37.81,37.76,37.81,3600.0,32.098,32.1405,32.098,32.1405,3600.0
2011-05-24 12:40:00,37.81,37.83,37.8,37.8,5500.0,32.1405,32.1575,32.132,32.132,5500.0
2011-05-24 12:45:00,37.8,37.81,37.76,37.77,6000.0,32.132,32.1405,32.098,32.1065,6000.0
2011-05-24 12:50:00,37.77,37.78,37.73,37.73,4300.0,32.1065,32.115,32.0725,32.0725,4300.0
2011-05-24 12:55:00,37.72,37.76,37.72,37.76,5200.0,32.064,32.098,32.064,32.098,5200.0
2011-05-24 13:00:00,37.75,37.76,37.72,37.75,7200.0,32.0895,32.098,32.064,32.0895,7200.0
2011-05-24 13:05:00,37.74,37.77,37.73,37.73,4900.0,32.081,32.1065,32.0725,32.0725,4900.0
2011-05-24 13:10:00,37.73,37.73,37.7,37.72,9100.0,32.0725,32.0725,32.047,32.064,9100.0
2011-05-24 13:15:00,37.72,37.73,37.69,37.7,11600.0,32.064,32.0725,32.0385,32.047,11600.0
2011-05-24 13:20:00,37.7,37.73,37.69,37.71,16100.0,32.047,32.0725,32.0385,32.0555,16100.0
2011-05-24 13:25:00,37.7,37.77,37.69,37.75,31200.0,32.047,32.1065,32.0385,32.0895,31200.0
2011-05-24 13:30:00,37.76,37.78,37.75,37.77,5400.0,32.098,32.115,32.0895,32.1065,5400.0
2011-05-24 13:35:00,37.77,37.8,37.73,37.8,18700.0,32.1065,32.132,32.0725,32.132,18700.0
2011-05-24 13:40:00,37.8,37.88,37.8,37.88,39100.0,32.132,32.2,32.132,32.2,39100.0
2011-05-24 13:45:00,37.88,37.89,37.86,37.87,12800.0,32.2,32.2085,32.183,32.1915,12800.0
2011-05-24 13:50:00,37.87,37.91,37.85,37.9,9400.0,32.1915,32.2255,32.1745,32.217,9400.0
2011-05-24 13:55:00,37.89,37.9,37.88,37.89,14400.0,32.2085,32.217,32.2,32.2085,14400.0
2011-05-24 14:00:00,37.89,37.89,37.84,37.84,27000.0,32.2085,32.2085,32.166,32.166,27000.0
2011-05-24 14:05:00,37.83,37.89,37.83,37.89,37700.0,32.1575,32.2085,32.1575,32.2085,37700.0
2011-05-24 14:10:00,37.89,37.9,37.85,37.85,16900.0,32.2085,32.217,32.1745,32.1745,16900.0
2011-05-24 14:15:00,37.84,37.86,37.84,37.85,24300.0,32.166,32.183,32.166,32.1745,24300.0
2011-05-24 14:20:00,37.85,37.9,37.84,37.88,51200.0,32.1745,32.217,32.166,32.2,51200.0
2011-05-24 14:25:00,37.87,37.9,37.85,37.9,7400.0,32.1915,32.217,32.1745,32.217,7400.0
2011-05-24 14:30:00,37.9,37.9,37.85,37.87,47100.0,32.217,32.217,32.1745,32.1915,47100.0
2011-05-24 14:35:00,37.87,37.9,37.87,37.9,10500.0,32.1915,32.217,32.1915,32.217,10500.0
2011-05-24 14:40:00,37.9,37.92,37.88,37.88,30200.0,32.217,32.234,32.2,32.2,30200.0
2011-05-24 14:45:00,37.88,37.92,37.86,37.92,19900.0,32.2,32.234,32.183,32.234,19900.0
2011-05-24 14:50:00,37.91,37.92,37.84,37.84,27800.0,32.2255,32.234,32.166,32.166,27800.0
2011-05-24 14:55:00,37.83,37.87,37.81,37.87,22000.0,32.1575,32.1915,32.1405,32.1915,22000.0
2011-05-24 15:00:00,37.88,37.91,37.73,37.86,182000.0,32.2,32.2255,32.0725,32.183,182000.0
2011-05-24 15:05:00,37.87,37.89,37.8,37.84,46500.0,32.1915,32.2085,32.132,32.166,46500.0
2011-05-24 15:10:00,37.84,37.84,37.79,37.8,40600.0,32.166,32.166,32.1235,32.132,40600.0
2011-05-24 15:15:00,37.8,37.81,37.77,37.79,20400.0,32.132,32.1405,32.1065,32.1235,20400.0
2011-05-24 15:20:00,37.79,37.79,37.72,37.78,54300.0,32.1235,32.1235,32.064,32.115,54300.0
2011-05-24 15:25:00,37.78,37.8,37.75,37.78,28400.0,32.115,32.132,32.0895,32.115,28400.0
2011-05-24 15:30:00,37.78,37.78,37.72,37.76,33800.0,32.115,32.115,32.064,32.098,33800.0
2011-05-24 15:35:00,37.76,37.76,37.71,37.73,31800.0,32.098,32.098,32.0555,32.0725,31800.0
2011-05-24 15:40:00,37.73,37.74,37.7,37.7,28300.0,32.0725,32.081,32.047,32.047,28300.0
2011-05-24 15:45:00,37.7,37.73,37.69,37.72,44200.0,32.047,32.0725,32.0385,32.064,44200.0
2011-05-24 15:50:00,37.72,37.73,37.67,37.71,56800.0,32.064,32.0725,32.0215,32.0555,56800.0
2011-05-24 15:55:00,37.71,37.72,37.69,37.72,87500.0,32.0555,32.064,32.0385,32.064,87500.0
2011-05-25 09:30:00,37.55,37.7,37.5,37.55,26400.0,31.9195,32.047,31.877,31.9195,26400.0
2011-05-25 09:35:00,37.55,37.65,37.52,37.61,21900.0,31.9195,32.0045,31.894,31.9705,21900.0
2011-05-25 09:40:00,37.61,37.66,37.5,37.55,41200.0,31.9705,32.013,31.877,31.9195,41200.0
2011-05-25 09:45:00,37.55,37.79,37.55,37.78,14800.0,31.9195,32.1235,31.9195,32.115,14800.0
2011-05-25 09:50:00,37.78,37.8,37.75,37.76,15800.0,32.115,32.132,32.0895,32.098,15800.0
2011-05-25 09:55:00,37.76,37.77,37.73,37.73,10700.0,32.098,32.1065,32.0725,32.0725,10700.0
2011-05-25 10:00:00,37.72,37.72,37.68,37.68,13900.0,32.064,32.064,32.03,32.03,13900.0
2011-05-25 10:05:00,37.67,37.71,37.67,37.7,9700.0,32.0215,32.0555,32.0215,32.047,9700.0
2011-05-25 10:10:00,37.7,37.7,37.65,37.69,20800.0,32.047,32.047,32.0045,32.0385,20800.0
2011-05-25 10:15:00,37.69,37.7,37.67,37.7,17100.0,32.0385,32.047,32.0215,32.047,17100.0
2011-05-25 10:20:00,37.69,37.75,37.66,37.75,7900.0,32.0385,32.0895,32.013,32.0895,7900.0
2011-05-25 10:25:00,37.76,37.82,37.76,37.81,12500.0,32.098,32.149,32.098,32.1405,12500.0
2011-05-25 10:30:00,37.83,37.88,37.79,37.87,7400.0,32.1575,32.2,32.1235,32.1915,7400.0
2011-05-25 10:35:00,37.87,37.97,37.87,37.95,12100.0,32.1915,32.2765,32.1915,32.2595,12100.0
2011-05-25 10:40:00,37.95,37.98,37.95,37.97,6900.0,32.2595,32.285,32.2595,32.2765,6900.0
2011-05-25 10:45:00,37.98,37.98,37.94,37.95,10200.0,32.285,32.285,32.251,32.2595,10200.0
2011-05-25 10:50:00,37.94,37.97,37.94,37.94,6800.0,32.251,32.2765,32.251,32.251,6800.0
2011-05-25 10:55:00,37.94,38.0,37.94,37.95,17600.0,32.251,32.302,32.251,32.2595,17600.0
2011-05-25 11:00:00,37.95,38.0,37.93,37.98,17000.0,32.2595,32.302,32.2425,32.285,17000.0
2011-05-25 11:05:00,37.99,38.0,37.99,38.0,24400.0,32.2935,32.302,32.2935,32.302,24400.0
2011-05-25 11:10:00,38.01,38.02,37.99,38.0,22200.0,32.3105,32.319,32.2935,32.302,22200.0
2011-05-25 11:15:00,38.01,38.01,37.99,37.99,8900.0,32.3105,32.3105,32.2935,32.2935,8900.0
2011-05-25 11:20:00,38.0,38.02,37.99,38.01,18000.0,32.302,32.319,32.2935,32.3105,18000.0
2011-05-25 11:25:00,38.01,38.01,37.98,37.98,14100.0,32.3105,32.3105,32.285,32.285,14100.0
2011-05-25 11:30:00,37.99,38.02,37.97,37.98,30200.0,32.2935,32.319,32.2765,32.285,30200.0
2011-05-25 11:35:00,37.99,38.01,37.98,37.99,22600.0,32.2935,32.3105,32.285,32.2935,22600.0
2011-05-25 11:40:00,38.0,38.02,37.99,38.0,19000.0,32.302,32.319,32.2935,32.302,19000.0
2011-05-25 11:45:00,38.0,38.03,37.98,37.98,14900.0,32.302,32.3275,32.285,32.285,14900.0
2011-05-25 11:50:00,37.99,38.01,37.98,38.0,7700.0,32.2935,32.3105,32.285,32.302,7700.0
2011-05-25 11:55:00,38.01,38.01,37.99,38.0,3400.0,32.3105,32.3105,32.2935,32.302,3400.0
2011-05-25 12:00:00,38.0,38.01,38.0,38.0,11400.0,32.302,32.3105,32.302,32.302,11400.0
2011-05-25 12:05:00,38.01,38.02,37.99,38.01,11100.0,32.3105,32.319,32.2935,32.3105,11100.0
2011-05-25 12:10:00,38.01,38.01,38.0,38.0,5700.0,32.3105,32.3105,32.302,32.302,5700.0
2011-05-25 12:15:00,38.0,38.0,37.98,37.99,7400.0,32.302,32.302,32.285,32.2935,7400.0
2011-05-25 12:20:00,37.99,38.0,37.99,38.0,3600.0,32.2935,32.302,32.2935,32.302,3600.0
2011-05-25 12:25:00,37.99,38.01,37.99,38.0,9300.0,32.2935,32.3105,32.2935,32.302,9300.0
2011-05-25 12:30:00,38.0,38.02,38.0,38.01,7700.0,32.302,32.319,32.302,32.3105,7700.0
2011-05-25 12:35:00,38.02,38.02,38.0,38.02,13700.0,32.319,32.319,32.302,32.319,13700.0
2011-05-25 12:40:00,38.02,38.02,37.99,38.0,8500.0,32.319,32.319,32.2935,32.302,8500.0
2011-05-25 12:45:00,38.0,38.01,37.98,37.99,9800.0,32.302,32.3105,32.285,32.2935,9800.0
2011-05-25 12:50:00,37.99,38.01,37.99,38.01,8700.0,32.2935,32.3105,32.2935,32.3105,8700.0
2011-05-25 12:55:00,38.0,38.02,38.0,38.02,11200.0,32.302,32.319,32.302,32.319,11200.0
2011-05-25 13:00:00,38.02,38.02,38.0,38.0,11700.0,32.319,32.319,32.302,32.302,11700.0
2011-05-25 13:05:00,38.0,38.01,38.0,38.0,20000.0,32.302,32.3105,32.302,32.302,20000.0
2011-05-25 13:10:00,38.0,38.01,37.98,38.0,15400.0,32.302,32.3105,32.285,32.302,15400.0
2011-05-25 13:15:00,38.01,38.01,37.99,37.99,28200.0,32.3105,32.3105,32.2935,32.2935,28200.0
2011-05-25 13:20:00,37.99,38.01,37.96,37.96,10500.0,32.2935,32.3105,32.268,32.268,10500.0
2011-05-25 13:25:00,37.96,37.96,37.93,37.93,4500.0,32.268,32.268,32.2425,32.2425,4500.0
2011-05-25 13:30:00,37.94,37.99,37.94,37.99,6800.0,32.251,32.2935,32.251,32.2935,6800.0
2011-05-25 13:35:00,37.99,38.01,37.98,37.99,7400.0,32.2935,32.3105,32.285,32.2935,7400.0
2011-05-25 13:40:00,37.99,38.01,37.98,38.0,32100.0,32.2935,32.3105,32.285,32.302,32100.0
2011-05-25 13:45:00,38.0,38.01,37.99,37.99,5200.0,32.302,32.3105,32.2935,32.2935,5200.0
2011-05-25 13:50:00,38.0,38.0,37.98,38.0,7100.0,32.302,32.302,32.285,32.302,7100.0
2011-05-25 13:55:00,38.0,38.01,38.0,38.0,12100.0,32.302,32.3105,32.302,32.302,12100.0
2011-05-25 14:00:00,38.0,38.01,37.96,37.96,23400.0,32.302,32.3105,32.268,32.268,23400.0
2011-05-25 14:05:00,37.97,38.01,37.97,38.0,18800.0,32.2765,32.3105,32.2765,32.302,18800.0
2011-05-25 14:10:00,38.01,38.05,38.01,38.04,12100.0,32.3105,32.3445,32.3105,32.336,12100.0
2011-05-25 14:15:00,38.05,38.06,38.04,38.05,11600.0,32.3445,32.353,32.336,32.3445,11600.0
2011-05-25 14:20:00,38.05,38.06,38.04,38.06,5900.0,32.3445,32.353,32.336,32.353,5900.0
2011-05-25 14:25:00,38.05,38.06,38.04,38.05,27900.0,32.3445,32.353,32.336,32.3445,27900.0
2011-05-25 14:30:00,38.05,38.06,38.05,38.05,14300.0,32.3445,32.353,32.3445,32.3445,14300.0
2011-05-25 14:35:00,38.05,38.06,38.04,38.05,17800.0,32.3445,32.353,32.336,32.3445,17800.0
2011-05-25 14:40:00,38.06,38.06,38.05,38.05,18500.0,32.353,32.353,32.3445,32.3445,18500.0
2011-05-25 14:45:00,38.05,38.06,38.04,38.05,16900.0,32.3445,32.353,32.336,32.3445,16900.0
2011-05-25 14:50:00,38.05,38.06,38.03,38.04,40300.0,32.3445,32.353,32.3275,32.336,40300.0
2011-05-25 14:55:00,38.04,38.05,38.01,38.05,20300.0,32.336,32.3445,32.3105,32.3445,20300.0
2011-05-25 15:00:00,38.04,38.09,38.0,38.06,53500.0,32.336,32.3785,32.302,32.353,53500.0
2011-05-25 15:05:00,38.07,38.17,38.07,38.16,25000.0,32.3615,32.4465,32.3615,32.438,25000.0
2011-05-25 15:10:00,38.16,38.19,38.15,38.19,20500.0,32.438,32.4635,32.4295,32.4635,20500.0
2011-05-25 15:15:00,38.2,38.2,38.15,38.16,29600.0,32.472,32.472,32.4295,32.438,29600.0
2011-05-25 15:20:00,38.16,38.17,38.13,38.15,14600.0,32.438,32.4465,32.4125,32.4295,14600.0
2011-05-25 15:25:00,38.15,38.16,38.13,38.13,27500.0,32.4295,32.438,32.4125,32.4125,27500.0
2011-05-25 15:30:00,38.13,38.16,38.13,38.13,38400.0,32.4125,32.438,32.4125,32.4125,38400.0
2011-05-25 15:35:00,38.13,38.16,38.12,38.13,26100.0,32.4125,32.438,32.404,32.4125,26100.0
2011-05-25 15:40:00,38.13,38.16,38.12,38.12,33400.0,32.4125,32.438,32.404,32.404,33400.0
2011-05-25 15:45:00,38.13,38.13,38.05,38.06,57600.0,32.4125,32.4125,32.3445,32.353,57600.0
2011-05-25 15:50:00,38.06,38.09,38.05,38.07,40900.0,32.353,32.3785,32.3445,32.3615,40900.0
2011-05-25 15:55:00,38.07,38.07,38.02,38.02,56600.0,32.3615,32.3615,32.319,32.319,56600.0
2011-05-26 09:30:00,37.86,37.92,37.83,37.9,13900.0,32.183,32.234,32.1575,32.217,13900.0
2011-05-26 09:35:00,37.91,37.98,37.83,37.9,7600.0,32.2255,32.285,32.1575,32.217,7600.0
2011-05-26 09:40:00,37.92,37.92,37.83,37.88,10700.0,32.234,32.234,32.1575,32.2,10700.0
2011-05-26 09:45:00,37.91,37.98,37.84,37.9,14000.0,32.2255,32.285,32.166,32.217,14000.0
2011-05-26 09:50:00,37.9,37.95,37.79,37.79,19100.0,32.217,32.2595,32.1235,32.1235,19100.0
2011-05-26 09:55:00,37.81,37.82,37.74,37.81,13300.0,32.1405,32.149,32.081,32.1405,13300.0
2011-05-26 10:00:00,37.81,37.84,37.77,37.84,16400.0,32.1405,32.166,32.1065,32.166,16400.0
2011-05-26 10:05:00,37.85,37.87,37.82,37.83,12400.0,32.1745,32.1915,32.149,32.1575,12400.0
2011-05-26 10:10:00,37.84,37.9,37.83,37.9,19800.0,32.166,32.217,32.1575,32.217,19800.0
2011-05-26 10:15:00,37.9,37.96,37.88,37.89,9800.0,32.217,32.268,32.2,32.2085,9800.0
2011-05-26 10:20:00,37.88,37.9,37.83,37.89,24000.0,32.2,32.217,32.1575,32.2085,24000.0
2011-05-26 10:25:00,37.9,37.91,37.85,37.89,10300.0,32.217,32.2255,32.1745,32.2085,10300.0
2011-05-26 10:30:00,37.88,37.88,37.83,37.85,5900.0,32.2,32.2,32.1575,32.1745,5900.0
2011-05-26 10:35:00,37.86,37.94,37.83,37.93,11600.0,32.183,32.251,32.1575,32.2425,11600.0
2011-05-26 10:40:00,37.94,37.98,37.9,37.95,15800.0,32.251,32.285,32.217,32.2595,15800.0
2011-05-26 10:45:00,37.97,37.99,37.94,37.96,13000.0,32.2765,32.2935,32.251,32.268,13000.0
2011-05-26 10:50:00,37.97,37.97,37.87,37.91,12800.0,32.2765,32.2765,32.1915,32.2255,12800.0
2011-05-26 10:55:00,37.91,37.96,37.89,37.96,13500.0,32.2255,32.268,32.2085,32.268,13500.0
2011-05-26 11:00:00,37.95,37.98,37.94,37.96,25700.0,32.2595,32.285,32.251,32.268,25700.0
2011-05-26 11:05:00,37.96,38.0,37.95,38.0,18400.0,32.268,32.302,32.2595,32.302,18400.0
2011-05-26 11:10:00,37.99,38.0,37.98,37.99,10600.0,32.2935,32.302,32.285,32.2935,10600.0
2011-05-26 11:15:00,37.99,38.01,37.98,38.0,34100.0,32.2935,32.3105,32.285,32.302,34100.0
2011-05-26 11:20:00,38.01,38.05,38.01,38.01,15600.0,32.3105,32.3445,32.3105,32.3105,15600.0
2011-05-26 11:25:00,38.01,38.07,38.01,38.05,17100.0,32.3105,32.3615,32.3105,32.3445,17100.0
2011-05-26 11:30:00,38.06,38.1,38.06,38.07,19900.0,32.353,32.387,32.353,32.3615,19900.0
2011-05-26 11:35:00,38.08,38.1,38.07,38.08,9600.0,32.37,32.387,32.3615,32.37,9600.0
2011-05-26 11:40:00,38.08,38.13,38.07,38.13,8400.0,32.37,32.4125,32.3615,32.4125,8400.0
2011-05-26 11:45:00,38.12,38.13,38.09,38.13,9900.0,32.404,32.4125,32.3785,32.4125,9900.0
2011-05-26 11:50:00,38.12,38.14,38.11,38.12,11600.0,32.404,32.421,32.3955,32.404,11600.0
2011-05-26 11:55:00,38.12,38.14,38.11,38.13,11000.0,32.404,32.421,32.3955,32.4125,11000.0
2011-05-26 12:00:00,38.14,38.15,38.12,38.14,7800.0,32.421,32.4295,32.404,32.421,7800.0
2011-05-26 12:05:00,38.15,38.16,38.14,38.15,11000.0,32.4295,32.438,32.421,32.4295,11000.0
2011-05-26 12:10:00,38.15,38.2,38.15,38.19,50900.0,32.4295,32.472,32.4295,32.4635,50900.0
2011-05-26 12:15:00,38.19,38.2,38.18,38.18,16400.0,32.4635,32.472,32.455,32.455,16400.0
2011-05-26 12:20:00,38.19,38.2,38.18,38.2,8500.0,32.4635,32.472,32.455,32.472,8500.0
2011-05-26 12:25:00,38.2,38.21,38.18,38.18,31500.0,32.472,32.4805,32.455,32.455,31500.0
2011-05-26 12:30:00,38.19,38.2,38.17,38.18,13500.0,32.4635,32.472,32.4465,32.455,13500.0
2011-05-26 12:35:00,38.17,38.18,38.16,38.17,5000.0,32.4465,32.455,32.438,32.4465,5000.0
2011-05-26 12:40:00,38.16,38.21,38.16,38.17,44400.0,32.438,32.4805,32.438,32.4465,44400.0
2011-05-26 12:45:00,38.17,38.25,38.16,38.24,20400.0,32.4465,32.5145,32.438,32.506,20400.0
2011-05-26 12:50:00,38.24,38.27,38.23,38.27,7200.0,32.506,32.5315,32.4975,32.5315,7200.0
2011-05-26 12:55:00,38.27,38.32,38.27,38.31,32900.0,32.5315,32.574,32.5315,32.5655,32900.0
2011-05-26 13:00:00,38.31,38.36,38.31,38.34,14200.0,32.5655,32.608,32.5655,32.591,14200.0
2011-05-26 13:05:00,38.33,38.34,38.29,38.33,10600.0,32.5825,32.591,32.5485,32.5825,10600.0
2011-05-26 13:10:00,38.32,38.35,38.32,38.35,8100.0,32.574,32.5995,32.574,32.5995,8100.0
2011-05-26 13:15:00,38.35,38.43,38.35,38.42,13200.0,32.5995,32.6675,32.5995,32.659,13200.0
2011-05-26 13:20:00,38.42,38.47,38.41,38.47,18600.0,32.659,32.7015,32.6505,32.7015,18600.0
2011-05-26 13:25:00,38.46,38.5,38.46,38.49,16700.0,32.693,32.727,32.693,32.7185,16700.0
2011-05-26 13:30:00,38.49,38.49,38.46,38.48,93600.0,32.7185,32.7185,32.693,32.71,93600.0
2011-05-26 13:35:00,38.48,38.5,38.46,38.48,41500.0,32.71,32.727,32.693,32.71,41500.0
2011-05-26 13:40:00,38.48,38.5,38.48,38.5,4900.0,32.71,32.727,32.71,32.727,4900.0
2011-05-26 13:45:00,38.5,38.5,38.49,38.5,6800.0,32.727,32.727,32.7185,32.727,6800.0
2011-05-26 13:50:00,38.5,38.6,38.5,38.55,111300.0,32.727,32.8121,32.727,32.7695,111300.0
2011-05-26 13:55:00,38.55,38.58,38.54,38.58,16300.0,32.7695,32.795,32.761,32.795,16300.0
2011-05-26 14:00:00,38.58,38.65,38.58,38.62,44600.0,32.795,32.8546,32.795,32.8291,44600.0
2011-05-26 14:05:00,38.61,38.72,38.61,38.7,31600.0,32.8206,32.9141,32.8206,32.8971,31600.0
2011-05-26 14:10:00,38.69,38.73,38.66,38.72,18800.0,32.8886,32.9226,32.8631,32.9141,18800.0
2011-05-26 14:15:00,38.72,38.77,38.71,38.77,37100.0,32.9141,32.9566,32.9056,32.9566,37100.0
2011-05-26 14:20:00,38.76,38.78,38.75,38.77,12900.0,32.9481,32.9651,32.9396,32.9566,12900.0
2011-05-26 14:25:00,38.77,38.91,38.77,38.91,69900.0,32.9566,33.0756,32.9566,33.0756,69900.0
2011-05-26 14:30:00,38.9,38.99,38.89,38.96,83800.0,33.0671,33.1436,33.0586,33.1181,83800.0
2011-05-26 14:35:00,38.95,38.96,38.92,38.95,39900.0,33.1096,33.1181,33.0841,33.1096,39900.0
2011-05-26 14:40:00,38.94,38.97,38.9,38.97,37800.0,33.1011,33.1266,33.0671,33.1266,37800.0
2011-05-26 14:45:00,38.97,38.97,38.94,38.95,27100.0,33.1266,33.1266,33.1011,33.1096,27100.0
2011-05-26 14:50:00,38.96,38.96,38.93,38.94,25800.0,33.1181,33.1181,33.0926,33.1011,25800.0
2011-05-26 14:55:00,38.93,38.97,38.93,38.96,44300.0,33.0926,33.1266,33.0926,33.1181,44300.0
2011-05-26 15:00:00,38.95,38.96,38.93,38.93,17400.0,33.1096,33.1181,33.0926,33.0926,17400.0
2011-05-26 15:05:00,38.94,38.94,38.9,38.9,16900.0,33.1011,33.1011,33.0671,33.0671,16900.0
2011-05-26 15:10:00,38.91,38.91,38.83,38.88,56500.0,33.0756,33.0756,33.0076,33.0501,56500.0
2011-05-26 15:15:00,38.87,38.93,38.87,38.93,24900.0,33.0416,33.0926,33.0416,33.0926,24900.0
2011-05-26 15:20:00,38.92,38.96,38.9,38.94,72000.0,33.0841,33.1181,33.0671,33.1011,72000.0
2011-05-26 15:25:00,38.95,38.97,38.94,38.96,23900.0,33.1096,33.1266,33.1011,33.1181,23900.0
2011-05-26 15:30:00,38.97,39.01,38.96,38.99,100700.0,33.1266,33.1606,33.1181,33.1436,100700.0
2011-05-26 15:35:00,38.98,38.99,38.94,38.95,85500.0,33.1351,33.1436,33.1011,33.1096,85500.0
2011-05-26 15:40:00,38.95,38.96,38.93,38.94,147400.0,33.1096,33.1181,33.0926,33.1011,147400.0
2011-05-26 15:45:00,38.94,38.94,38.84,38.85,163100.0,33.1011,33.1011,33.0161,33.0246,163100.0
2011-05-26 15:50:00,38.85,38.91,38.85,38.9,102200.0,33.0246,33.0756,33.0246,33.0671,102200.0
2011-05-26 15:55:00,38.89,38.95,38.86,38.93,630300.0,33.0586,33.1096,33.0331,33.0926,630300.0
2011-05-27 09:30:00,39.1,39.25,38.98,38.98,120800.0,33.2371,33.3646,33.1351,33.1351,120800.0
2011-05-27 09:35:00,38.98,39.07,38.94,39.04,99300.0,33.1351,33.2116,33.1011,33.1861,99300.0
2011-05-27 09:40:00,39.04,39.04,38.98,39.02,75000.0,33.1861,33.1861,33.1351,33.1691,75000.0
2011-05-27 09:45:00,39.03,39.11,39.02,39.09,48700.0,33.1776,33.2456,33.1691,33.2286,48700.0
2011-05-27 09:50:00,39.09,39.1,39.02,39.03,28000.0,33.2286,33.2371,33.1691,33.1776,28000.0
2011-05-27 09:55:00,39.04,39.11,39.04,39.09,40300.0,33.1861,33.2456,33.1861,33.2286,40300.0
2011-05-27 10:00:00,39.09,39.09,38.95,39.02,58300.0,33.2286,33.2286,33.1096,33.1691,58300.0
2011-05-27 10:05:00,39.01,39.07,39.0,39.05,50900.0,33.1606,33.2116,33.1521,33.1946,50900.0
2011-05-27 10:10:00,39.05,39.07,39.05,39.07,39800.0,33.1946,33.2116,33.1946,33.2116,39800.0
2011-05-27 10:15:00,39.06,39.13,39.06,39.1,63700.0,33.2031,33.2626,33.2031,33.2371,63700.0
2011-05-27 10:20:00,39.1,39.1,39.07,39.08,31200.0,33.2371,33.2371,33.2116,33.2201,31200.0
2011-05-27 10:25:00,39.08,39.09,39.04,39.04,55600.0,33.2201,33.2286,33.1861,33.1861,55600.0
2011-05-27 10:30:00,39.05,39.05,38.94,38.94,22400.0,33.1946,33.1946,33.1011,33.1011,22400.0
2011-05-27 10:35:00,38.94,38.94,38.89,38.89,32400.0,33.1011,33.1011,33.0586,33.0586,32400.0
2011-05-27 10:40:00,38.89,38.91,38.89,38.91,17500.0,33.0586,33.0756,33.0586,33.0756,17500.0
2011-05-27 10:45:00,38.9,38.98,38.9,38.97,35700.0,33.0671,33.1351,33.0671,33.1266,35700.0
2011-05-27 10:50:00,38.97,39.0,38.97,39.0,11900.0,33.1266,33.1521,33.1266,33.1521,11900.0
2011-05-27 10:55:00,39.0,39.03,38.98,39.03,25600.0,33.1521,33.1776,33.1351,33.1776,25600.0
2011-05-27 11:00:00,39.02,39.06,39.02,39.05,39100.0,33.1691,33.2031,33.1691,33.1946,39100.0
2011-05-27 11:05:00,39.05,39.05,39.02,39.02,28400.0,33.1946,33.1946,33.1691,33.1691,28400.0
2011-05-27 11:10:00,39.02,39.02,38.99,38.99,28600.0,33.1691,33.1691,33.1436,33.1436,28600.0
2011-05-27 11:15:00,39.0,39.05,38.99,39.04,39300.0,33.1521,33.1946,33.1436,33.1861,39300.0
2011-05-27 11:20:00,39.05,39.08,39.03,39.04,47400.0,33.1946,33.2201,33.1776,33.1861,47400.0
2011-05-27 11:25:00,39.04,39.04,39.0,39.02,22900.0,33.1861,33.1861,33.1521,33.1691,22900.0
2011-05-27 11:30:00,39.01,39.02,38.99,38.99,14200.0,33.1606,33.1691,33.1436,33.1436,14200.0
2011-05-27 11:35:00,38.99,39.01,38.99,38.99,23200.0,33.1436,33.1606,33.1436,33.1436,23200.0
2011-05-27 11:40:00,39.0,39.01,38.99,38.99,16700.0,33.1521,33.1606,33.1436,33.1436,16700.0
2011-05-27 11:45:00,39.0,39.01,38.99,39.0,13300.0,33.1521,33.1606,33.1436,33.1521,13300.0
2011-05-27 11:50:00,38.99,39.01,38.99,39.0,21600.0,33.1436,33.1606,33.1436,33.1521,21600.0
2011-05-27 11:55:00,39.0,39.04,38.99,39.04,23500.0,33.1521,33.1861,33.1436,33.1861,23500.0
2011-05-27 12:00:00,39.04,39.05,38.97,38.97,23000.0,33.1861,33.1946,33.1266,33.1266,23000.0
2011-05-27 12:05:00,38.96,38.98,38.96,38.98,7300.0,33.1181,33.1351,33.1181,33.1351,7300.0
2011-05-27 12:10:00,38.98,39.01,38.97,38.99,11600.0,33.1351,33.1606,33.1266,33.1436,11600.0
2011-05-27 12:15:00,39.0,39.03,39.0,39.03,9900.0,33.1521,33.1776,33.1521,33.1776,9900.0
2011-05-27 12:20:00,39.03,39.05,39.03,39.05,5900.0,33.1776,33.1946,33.1776,33.1946,5900.0
2011-05-27 12:25:00,39.04,39.05,39.04,39.05,19700.0,33.1861,33.1946,33.1861,33.1946,19700.0
2011-05-27 12:30:00,39.05,39.05,39.02,39.03,23900.0,33.1946,33.1946,33.1691,33.1776,23900.0
2011-05-27 12:35:00,39.02,39.03,39.0,39.0,9800.0,33.1691,33.1776,33.1521,33.1521,9800.0
2011-05-27 12:40:00,39.01,39.02,39.0,39.02,12800.0,33.1606,33.1691,33.1521,33.1691,12800.0
2011-05-27 12:45:00,39.01,39.04,39.01,39.04,6400.0,33.1606,33.1861,33.1606,33.1861,6400.0
2011-05-27 12:50:00,39.04,39.05,38.99,38.99,24700.0,33.1861,33.1946,33.1436,33.1436,24700.0
2011-05-27 12:55:00,38.99,39.01,38.99,39.01,5700.0,33.1436,33.1606,33.1436,33.1606,5700.0
2011-05-27 13:00:00,39.01,39.03,39.0,39.02,8200.0,33.1606,33.1776,33.1521,33.1691,8200.0
2011-05-27 13:05:00,39.02,39.04,39.02,39.04,5300.0,33.1691,33.1861,33.1691,33.1861,5300.0
2011-05-27 13:10:00,39.04,39.05,38.99,38.99,27700.0,33.1861,33.1946,33.1436,33.1436,27700.0
2011-05-27 13:15:00,38.99,38.99,38.96,38.96,14700.0,33.1436,33.1436,33.1181,33.1181,14700.0
2011-05-27 13:20:00,38.96,38.97,38.94,38.95,34600.0,33.1181,33.1266,33.1011,33.1096,34600.0
2011-05-27 13:25:00,38.95,38.96,38.94,38.95,16200.0,33.1096,33.1181,33.1011,33.1096,16200.0
2011-05-27 13:30:00,38.95,38.95,38.94,38.95,3600.0,33.1096,33.1096,33.1011,33.1096,3600.0
2011-05-27 13:35:00,38.94,38.96,38.94,38.94,13100.0,33.1011,33.1181,33.1011,33.1011,13100.0
2011-05-27 13:40:00,38.95,38.95,38.94,38.95,2700.0,33.1096,33.1096,33.1011,33.1096,2700.0
2011-05-27 13:45:00,38.95,38.96,38.94,38.94,13200.0,33.1096,33.1181,33.1011,33.1011,13200.0
2011-05-27 13:50:00,38.94,38.95,38.94,38.95,13100.0,33.1011,33.1096,33.1011,33.1096,13100.0
2011-05-27 13:55:00,38.94,38.95,38.94,38.94,2500.0,33.1011,33.1096,33.1011,33.1011,2500.0
2011-05-27 14:00:00,38.95,38.96,38.92,38.92,33300.0,33.1096,33.1181,33.0841,33.0841,33300.0
2011-05-27 14:05:00,38.92,38.93,38.88,38.89,13600.0,33.0841,33.0926,33.0501,33.0586,13600.0
2011-05-27 14:10:00,38.89,38.89,38.88,38.89,6000.0,33.0586,33.0586,33.0501,33.0586,6000.0
2011-05-27 14:15:00,38.88,38.9,38.88,38.9,7100.0,33.0501,33.0671,33.0501,33.0671,7100.0
2011-05-27 14:20:00,38.89,38.9,38.86,38.87,21000.0,33.0586,33.0671,33.0331,33.0416,21000.0
2011-05-27 14:25:00,38.87,38.87,38.81,38.82,29200.0,33.0416,33.0416,32.9906,32.9991,29200.0
2011-05-27 14:30:00,38.82,38.83,38.81,38.83,15200.0,32.9991,33.0076,32.9906,33.0076,15200.0
2011-05-27 14:35:00,38.83,38.84,38.82,38.84,13900.0,33.0076,33.0161,32.9991,33.0161,13900.0
2011-05-27 14:40:00,38.84,38.84,38.73,38.73,41000.0,33.0161,33.0161,32.9226,32.9226,41000.0
2011-05-27 14:45:00,38.73,38.74,38.69,38.72,32200.0,32.9226,32.9311,32.8886,32.9141,32200.0
2011-05-27 14:50:00,38.72,38.73,38.72,38.73,16300.0,32.9141,32.9226,32.9141,32.9226,16300.0
2011-05-27 14:55:00,38.73,38.76,38.72,38.75,21600.0,32.9226,32.9481,32.9141,32.9396,21600.0
2011-05-27 15:00:00,38.75,38.76,38.73,38.76,23300.0,32.9396,32.9481,32.9226,32.9481,23300.0
2011-05-27 15:05:00,38.76,38.78,38.76,38.77,32800.0,32.9481,32.9651,32.9481,32.9566,32800.0
2011-05-27 15:10:00,38.77,38.77,38.75,38.75,29000.0,32.9566,32.9566,32.9396,32.9396,29000.0
2011-05-27 15:15:00,38.75,38.75,38.72,38.72,28600.0,32.9396,32.9396,32.9141,32.9141,28600.0
2011-05-27 15:20:00,38.73,38.74,38.72,38.73,23800.0,32.9226,32.9311,32.9141,32.9226,23800.0
2011-05-27 15:25:00,38.72,38.76,38.71,38.75,39000.0,32.9141,32.9481,32.9056,32.9396,39000.0
2011-05-27 15:30:00,38.75,38.79,38.74,38.77,49200.0,32.9396,32.9736,32.9311,32.9566,49200.0
2011-05-27 15:35:00,38.78,38.82,38.77,38.8,53700.0,32.9651,32.9991,32.9566,32.9821,53700.0
2011-05-27 15:40:00,38.79,38.83,38.75,38.81,48700.0,32.9736,33.0076,32.9396,32.9906,48700.0
2011-05-27 15:45:00,38.82,38.87,38.8,38.8,121900.0,32.9991,33.0416,32.9821,32.9821,121900.0
2011-05-27 15:50:00,38.81,38.83,38.79,38.8,75200.0,32.9906,33.0076,32.9736,32.9821,75200.0
2011-05-27 15:55:00,38.8,38.83,38.78,38.83,88400.0,32.9821,33.0076,32.9651,33.0076,88400.0
2011-05-31 09:30:00,39.25,39.41,39.09,39.27,47900.0,33.3646,33.5006,33.2286,33.3816,47900.0
2011-05-31 09:35:00,39.27,39.44,39.27,39.4,24400.0,33.3816,33.5261,33.3816,33.4921,24400.0
2011-05-31 09:40:00,39.4,39.46,39.3,39.31,26700.0,33.4921,33.5431,33.4071,33.4156,26700.0
2011-05-31 09:45:00,39.3,39.36,39.28,39.34,15900.0,33.4071,33.4581,33.3901,33.4411,15900.0
2011-05-31 09:50:00,39.35,39.41,39.3,39.3,77400.0,33.4496,33.5006,33.4071,33.4071,77400.0
2011-05-31 09:55:00,39.3,39.31,39.13,39.14,27900.0,33.4071,33.4156,33.2626,33.2711,27900.0
2011-05-31 10:00:00,39.13,39.17,39.09,39.13,36100.0,33.2626,33.2966,33.2286,33.2626,36100.0
2011-05-31 10:05:00,39.13,39.21,39.13,39.21,31500.0,33.2626,33.3306,33.2626,33.3306,31500.0
2011-05-31 10:10:00,39.21,39.25,39.2,39.2,37900.0,33.3306,33.3646,33.3221,33.3221,37900.0
2011-05-31 10:15:00,39.21,39.25,39.16,39.22,39400.0,33.3306,33.3646,33.2881,33.3391,39400.0
2011-05-31 10:20:00,39.23,39.25,39.16,39.17,46500.0,33.3476,33.3646,33.2881,33.2966,46500.0
2011-05-31 10:25:00,39.17,39.22,39.11,39.2,27300.0,33.2966,33.3391,33.2456,33.3221,27300.0
2011-05-31 10:30:00,39.19,39.2,39.08,39.09,23000.0,33.3136,33.3221,33.2201,33.2286,23000.0
2011-05-31 10:35:00,39.09,39.11,39.07,39.08,37000.0,33.2286,33.2456,33.2116,33.2201,37000.0
2011-05-31 10:40:00,39.09,39.13,39.07,39.12,14700.0,33.2286,33.2626,33.2116,33.2541,14700.0
2011-05-31 10:45:00,39.13,39.19,39.13,39.18,45100.0,33.2626,33.3136,33.2626,33.3051,45100.0
2011-05-31 10:50:00,39.18,39.23,39.18,39.22,13200.0,33.3051,33.3476,33.3051,33.3391,13200.0
2011-05-31 10:55:00,39.23,39.31,39.22,39.3,19700.0,33.3476,33.4156,33.3391,33.4071,19700.0
2011-05-31 11:00:00,39.3,39.37,39.29,39.35,47400.0,33.4071,33.4666,33.3986,33.4496,47400.0
2011-05-31 11:05:00,39.36,39.43,39.36,39.43,28900.0,33.4581,33.5176,33.4581,33.5176,28900.0
2011-05-31 11:10:00,39.43,39.47,39.42,39.47,43000.0,33.5176,33.5516,33.5091,33.5516,43000.0
2011-05-31 11:15:00,39.47,39.52,39.45,39.51,31400.0,33.5516,33.5941,33.5346,33.5856,31400.0
2011-05-31 11:20:00,39.52,39.6,39.51,39.6,50600.0,33.5941,33.6621,33.5856,33.6621,50600.0
2011-05-31 11:25:00,39.59,39.59,39.47,39.47,52100.0,33.6536,33.6536,33.5516,33.5516,52100.0
2011-05-31 11:30:00,39.47,39.48,39.43,39.44,42600.0,33.5516,33.5601,33.5176,33.5261,42600.0
2011-05-31 11:35:00,39.44,39.45,39.36,39.37,18800.0,33.5261,33.5346,33.4581,33.4666,18800.0
2011-05-31 11:40:00,39.37,39.41,39.37,39.38,22500.0,33.4666,33.5006,33.4666,33.4751,22500.0
2011-05-31 11:45:00,39.38,39.39,39.33,39.36,26500.0,33.4751,33.4836,33.4326,33.4581,26500.0
2011-05-31 11:50:00,39.37,39.39,39.37,39.39,8300.0,33.4666,33.4836,33.4666,33.4836,8300.0
2011-05-31 11:55:00,39.39,39.41,39.37,39.4,34600.0,33.4836,33.5006,33.4666,33.4921,34600.0
2011-05-31 12:00:00,39.39,39.41,39.34,39.36,21100.0,33.4836,33.5006,33.4411,33.4581,21100.0
2011-05-31 12:05:00,39.36,39.48,39.36,39.47,25100.0,33.4581,33.5601,33.4581,33.5516,25100.0
2011-05-31 12:10:00,39.47,39.49,39.41,39.41,17200.0,33.5516,33.5686,33.5006,33.5006,17200.0
2011-05-31 12:15:00,39.41,39.41,39.37,39.39,14000.0,33.5006,33.5006,33.4666,33.4836,14000.0
2011-05-31 12:20:00,39.4,39.44,39.39,39.43,12600.0,33.4921,33.5261,33.4836,33.5176,12600.0
2011-05-31 12:25:00,39.43,39.46,39.43,39.45,9500.0,33.5176,33.5431,33.5176,33.5346,9500.0
2011-05-31 12:30:00,39.44,39.44,39.34,39.35,17900.0,33.5261,33.5261,33.4411,33.4496,17900.0
2011-05-31 12:35:00,39.34,39.35,39.29,39.29,13800.0,33.4411,33.4496,33.3986,33.3986,13800.0
2011-05-31 12:40:00,39.29,39.32,39.28,39.32,17900.0,33.3986,33.4241,33.3901,33.4241,17900.0
2011-05-31 12:45:00,39.32,39.4,39.32,39.4,14400.0,33.4241,33.4921,33.4241,33.4921,14400.0
2011-05-31 12:50:00,39.41,39.48,39.4,39.47,12300.0,33.5006,33.5601,33.4921,33.5516,12300.0
2011-05-31 12:55:00,39.47,39.53,39.47,39.47,19900.0,33.5516,33.6026,33.5516,33.5516,19900.0
2011-05-31 13:00:00,39.47,39.51,39.42,39.42,18000.0,33.5516,33.5856,33.5091,33.5091,18000.0
2011-05-31 13:05:00,39.43,39.45,39.42,39.45,15200.0,33.5176,33.5346,33.5091,33.5346,15200.0
2011-05-31 13:10:00,39.45,39.5,39.45,39.5,11900.0,33.5346,33.5771,33.5346,33.5771,11900.0
2011-05-31 13:15:00,39.5,39.54,39.49,39.53,12600.0,33.5771,33.6111,33.5686,33.6026,12600.0
2011-05-31 13:20:00,39.52,39.52,39.46,39.48,12000.0,33.5941,33.5941,33.5431,33.5601,12000.0
2011-05-31 13:25:00,39.48,39.53,39.48,39.53,11200.0,33.5601,33.6026,33.5601,33.6026,11200.0
2011-05-31 13:30:00,39.53,39.57,39.52,39.57,19900.0,33.6026,33.6366,33.5941,33.6366,19900.0
2011-05-31 13:35:00,39.57,39.61,39.54,39.54,19500.0,33.6366,33.6706,33.6111,33.6111,19500.0
2011-05-31 13:40:00,39.54,39.57,39.54,39.57,16700.0,33.6111,33.6366,33.6111,33.6366,16700.0
2011-05-31 13:45:00,39.57,39.58,39.56,39.57,28800.0,33.6366,33.6451,33.6281,33.6366,28800.0
2011-05-31 13:50:00,39.57,39.59,39.56,39.58,25400.0,33.6366,33.6536,33.6281,33.6451,25400.0
2011-05-31 13:55:00,39.58,39.59,39.56,39.59,73000.0,33.6451,33.6536,33.6281,33.6536,73000.0
2011-05-31 14:00:00,39.58,39.59,39.55,39.56,15900.0,33.6451,33.6536,33.6196,33.6281,15900.0
2011-05-31 14:05:00,39.55,39.58,39.53,39.58,17300.0,33.6196,33.6451,33.6026,33.6451,17300.0
2011-05-31 14:10:00,39.58,39.58,39.52,39.57,21900.0,33.6451,33.6451,33.5941,33.6366,21900.0
2011-05-31 14:15:00,39.58,39.58,39.54,39.55,30900.0,33.6451,33.6451,33.6111,33.6196,30900.0
2011-05-31 14:20:00,39.54,39.57,39.53,39.57,16500.0,33.6111,33.6366,33.6026,33.6366,16500.0
2011-05-31 14:25:00,39.57,39.58,39.54,39.55,16600.0,33.6366,33.6451,33.6111,33.6196,16600.0
2011-05-31 14:30:00,39.54,39.57,39.54,39.57,31800.0,33.6111,33.6366,33.6111,33.6366,31800.0
2011-05-31 14:35:00,39.57,39.61,39.56,39.61,25500.0,33.6366,33.6706,33.6281,33.6706,25500.0
2011-05-31 14:40:00,39.6,39.67,39.6,39.62,31400.0,33.6621,33.7216,33.6621,33.6791,31400.0
2011-05-31 14:45:00,39.62,39.62,39.57,39.57,16700.0,33.6791,33.6791,33.6366,33.6366,16700.0
2011-05-31 14:50:00,39.57,39.61,39.56,39.57,25200.0,33.6366,33.6706,33.6281,33.6366,25200.0
2011-05-31 14:55:00,39.57,39.58,39.57,39.58,42700.0,33.6366,33.6451,33.6366,33.6451,42700.0
2011-05-31 15:00:00,39.57,39.58,39.56,39.57,31500.0,33.6366,33.6451,33.6281,33.6366,31500.0
2011-05-31 15:05:00,39.57,39.62,39.56,39.62,35000.0,33.6366,33.6791,33.6281,33.6791,35000.0
2011-05-31 15:10:00,39.62,39.63,39.59,39.63,26600.0,33.6791,33.6876,33.6536,33.6876,26600.0
2011-05-31 15:15:00,39.63,39.72,39.6,39.72,49600.0,33.6876,33.7641,33.6621,33.7641,49600.0
2011-05-31 15:20:00,39.71,39.76,39.7,39.76,57100.0,33.7556,33.7981,33.7471,33.7981,57100.0
2011-05-31 15:25:00,39.75,39.77,39.7,39.74,76600.0,33.7896,33.8066,33.7471,33.7811,76600.0
2011-05-31 15:30:00,39.74,39.79,39.73,39.78,64600.0,33.7811,33.8236,33.7726,33.8151,64600.0
2011-05-31 15:35:00,39.78,39.82,39.75,39.75,42400.0,33.8151,33.8491,33.7896,33.7896,42400.0
2011-05-31 15:40:00,39.75,39.78,39.71,39.76,66900.0,33.7896,33.8151,33.7556,33.7981,66900.0
2011-05-31 15:45:00,39.77,39.88,39.76,39.86,122600.0,33.8066,33.9001,33.7981,33.8831,122600.0
2011-05-31 15:50:00,39.87,39.9,39.85,39.87,137200.0,33.8916,33.9171,33.8746,33.8916,137200.0
2011-05-31 15:55:00,39.88,39.91,39.85,39.9,233700.0,33.9001,33.9256,33.8746,33.9171,233700.0
2011-06-01 09:30:00,39.69,39.86,39.68,39.78,31900.0,33.7386,33.8831,33.7301,33.8151,31900.0
2011-06-01 09:35:00,39.79,39.82,39.62,39.65,28800.0,33.8236,33.8491,33.6791,33.7046,28800.0
2011-06-01 09:40:00,39.67,39.67,39.57,39.63,27100.0,33.7216,33.7216,33.6366,33.6876,27100.0
2011-06-01 09:45:00,39.63,39.65,39.59,39.61,19800.0,33.6876,33.7046,33.6536,33.6706,19800.0
2011-06-01 09:50:00,39.6,39.61,39.57,39.61,17100.0,33.6621,33.6706,33.6366,33.6706,17100.0
2011-06-01 09:55:00,39.61,39.69,39.61,39.67,21200.0,33.6706,33.7386,33.6706,33.7216,21200.0
2011-06-01 10:00:00,39.67,39.68,39.58,39.64,59300.0,33.7216,33.7301,33.6451,33.6961,59300.0
2011-06-01 10:05:00,39.63,39.72,39.6,39.71,42700.0,33.6876,33.7641,33.6621,33.7556,42700.0
2011-06-01 10:10:00,39.71,39.73,39.66,39.69,50600.0,33.7556,33.7726,33.7131,33.7386,50600.0
2011-06-01 10:15:00,39.69,39.74,39.69,39.73,16700.0,33.7386,33.7811,33.7386,33.7726,16700.0
2011-06-01 10:20:00,39.73,39.76,39.71,39.74,18700.0,33.7726,33.7981,33.7556,33.7811,18700.0
2011-06-01 10:25:00,39.74,39.74,39.68,39.7,46400.0,33.7811,33.7811,33.7301,33.7471,46400.0
2011-06-01 10:30:00,39.69,39.7,39.68,39.7,21700.0,33.7386,33.7471,33.7301,33.7471,21700.0
2011-06-01 10:35:00,39.7,39.7,39.67,39.68,26500.0,33.7471,33.7471,33.7216,33.7301,26500.0
2011-06-01 10:40:00,39.69,39.71,39.63,39.65,49800.0,33.7386,33.7556,33.6876,33.7046,49800.0
2011-06-01 10:45:00,39.66,39.7,39.65,39.66,37000.0,33.7131,33.7471,33.7046,33.7131,37000.0
2011-06-01 10:50:00,39.66,39.72,39.64,39.72,111000.0,33.7131,33.7641,33.6961,33.7641,111000.0
2011-06-01 10:55:00,39.72,39.75,39.7,39.75,15100.0,33.7641,33.7896,33.7471,33.7896,15100.0
2011-06-01 11:00:00,39.75,39.79,39.73,39.76,17600.0,33.7896,33.8236,33.7726,33.7981,17600.0
2011-06-01 11:05:00,39.75,39.77,39.73,39.75,18500.0,33.7896,33.8066,33.7726,33.7896,18500.0
2011-06-01 11:10:00,39.75,39.76,39.7,39.71,10400.0,33.7896,33.7981,33.7471,33.7556,10400.0
2011-06-01 11:15:00,39.7,39.72,39.69,39.7,13600.0,33.7471,33.7641,33.7386,33.7471,13600.0
2011-06-01 11:20:00,39.71,39.8,39.7,39.79,11800.0,33.7556,33.8321,33.7471,33.8236,11800.0
2011-06-01 11:25:00,39.8,39.86,39.8,39.86,20400.0,33.8321,33.8831,33.8321,33.8831,20400.0
2011-06-01 11:30:00,39.87,39.92,39.81,39.81,24200.0,33.8916,33.9341,33.8406,33.8406,24200.0
2011-06-01 11:35:00,39.81,39.82,39.78,39.79,11200.0,33.8406,33.8491,33.8151,33.8236,11200.0
2011-06-01 11:40:00,39.78,39.82,39.77,39.77,10100.0,33.8151,33.8491,33.8066,33.8066,10100.0
2011-06-01 11:45:00,39.78,39.81,39.72,39.8,18600.0,33.8151,33.8406,33.7641,33.8321,18600.0
2011-06-01 11:50:00,39.8,39.8,39.74,39.75,12900.0,33.8321,33.8321,33.7811,33.7896,12900.0
2011-06-01 11:55:00,39.75,39.8,39.75,39.79,9800.0,33.7896,33.8321,33.7896,33.8236,9800.0
2011-06-01 12:00:00,39.77,39.81,39.76,39.77,9100.0,33.8066,33.8406,33.7981,33.8066,9100.0
2011-06-01 12:05:00,39.76,39.76,39.7,39.72,27400.0,33.7981,33.7981,33.7471,33.7641,27400.0
2011-06-01 12:10:00,39.72,39.73,39.67,39.69,16200.0,33.7641,33.7726,33.7216,33.7386,16200.0
2011-06-01 12:15:00,39.69,39.71,39.65,39.67,13800.0,33.7386,33.7556,33.7046,33.7216,13800.0
2011-06-01 12:20:00,39.65,39.69,39.64,39.69,16300.0,33.7046,33.7386,33.6961,33.7386,16300.0
2011-06-01 12:25:00,39.69,39.69,39.66,39.67,14100.0,33.7386,33.7386,33.7131,33.7216,14100.0
2011-06-01 12:30:00,39.67,39.71,39.66,39.7,6200.0,33.7216,33.7556,33.7131,33.7471,6200.0
2011-06-01 12:35:00,39.7,39.74,39.69,39.74,14300.0,33.7471,33.7811,33.7386,33.7811,14300.0
2011-06-01 12:40:00,39.75,39.77,39.72,39.77,35900.0,33.7896,33.8066,33.7641,33.8066,35900.0
2011-06-01 12:45:00,39.77,39.81,39.77,39.81,13400.0,33.8066,33.8406,33.8066,33.8406,13400.0
2011-06-01 12:50:00,39.82,39.82,39.78,39.8,12900.0,33.8491,33.8491,33.8151,33.8321,12900.0
2011-06-01 12:55:00,39.81,39.81,39.77,39.8,16900.0,33.8406,33.8406,33.8066,33.8321,16900.0
2011-06-01 13:00:00,39.81,39.84,39.8,39.83,14600.0,33.8406,33.8661,33.8321,33.8576,14600.0
2011-06-01 13:05:00,39.82,39.83,39.78,39.79,11400.0,33.8491,33.8576,33.8151,33.8236,11400.0
2011-06-01 13:10:00,39.78,39.79,39.71,39.71,18000.0,33.8151,33.8236,33.7556,33.7556,18000.0
2011-06-01 13:15:00,39.72,39.76,39.7,39.76,31100.0,33.7641,33.7981,33.7471,33.7981,31100.0
2011-06-01 13:20:00,39.75,39.76,39.72,39.73,18400.0,33.7896,33.7981,33.7641,33.7726,18400.0
2011-06-01 13:25:00,39.73,39.76,39.71,39.74,37800.0,33.7726,33.7981,33.7556,33.7811,37800.0
2011-06-01 13:30:00,39.74,39.75,39.68,39.74,21800.0,33.7811,33.7896,33.7301,33.7811,21800.0
2011-06-01 13:35:00,39.73,39.77,39.7,39.77,39000.0,33.7726,33.8066,33.7471,33.8066,39000.0
2011-06-01 13:40:00,39.77,39.77,39.74,39.75,8300.0,33.8066,33.8066,33.7811,33.7896,8300.0
2011-06-01 13:45:00,39.74,39.74,39.7,39.72,16000.0,33.7811,33.7811,33.7471,33.7641,16000.0
2011-06-01 13:50:00,39.72,39.73,39.69,39.69,13800.0,33.7641,33.7726,33.7386,33.7386,13800.0
2011-06-01 13:55:00,39.7,39.79,39.7,39.77,17100.0,33.7471,33.8236,33.7471,33.8066,17100.0
2011-06-01 14:00:00,39.78,39.78,39.72,39.74,16000.0,33.8151,33.8151,33.7641,33.7811,16000.0
2011-06-01 14:05:00,39.73,39.74,39.73,39.74,4200.0,33.7726,33.7811,33.7726,33.7811,4200.0
2011-06-01 14:10:00,39.73,39.77,39.69,39.7,29700.0,33.7726,33.8066,33.7386,33.7471,29700.0
2011-06-01 14:15:00,39.7,39.76,39.69,39.75,19900.0,33.7471,33.7981,33.7386,33.7896,19900.0
2011-06-01 14:20:00,39.75,39.76,39.73,39.73,15000.0,33.7896,33.7981,33.7726,33.7726,15000.0
2011-06-01 14:25:00,39.74,39.74,39.71,39.71,14600.0,33.7811,33.7811,33.7556,33.7556,14600.0
2011-06-01 14:30:00,39.7,39.74,39.68,39.7,45100.0,33.7471,33.7811,33.7301,33.7471,45100.0
2011-06-01 14:35:00,39.7,39.74,39.69,39.74,24500.0,33.7471,33.7811,33.7386,33.7811,24500.0
2011-06-01 14:40:00,39.73,39.74,39.7,39.72,25300.0,33.7726,33.7811,33.7471,33.7641,25300.0
2011-06-01 14:45:00,39.72,39.74,39.69,39.7,83100.0,33.7641,33.7811,33.7386,33.7471,83100.0
2011-06-01 14:50:00,39.7,39.72,39.69,39.71,30000.0,33.7471,33.7641,33.7386,33.7556,30000.0
2011-06-01 14:55:00,39.71,39.72,39.69,39.72,66900.0,33.7556,33.7641,33.7386,33.7641,66900.0
2011-06-01 15:00:00,39.71,39.71,39.64,39.64,57800.0,33.7556,33.7556,33.6961,33.6961,57800.0
2011-06-01 15:05:00,39.64,39.66,39.61,39.63,26500.0,33.6961,33.7131,33.6706,33.6876,26500.0
2011-06-01 15:10:00,39.64,39.64,39.56,39.56,21700.0,33.6961,33.6961,33.6281,33.6281,21700.0
2011-06-01 15:15:00,39.56,39.56,39.47,39.51,136300.0,33.6281,33.6281,33.5516,33.5856,136300.0
2011-06-01 15:20:00,39.5,39.52,39.47,39.48,35600.0,33.5771,33.5941,33.5516,33.5601,35600.0
2011-06-01 15:25:00,39.49,39.53,39.48,39.52,25700.0,33.5686,33.6026,33.5601,33.5941,25700.0
2011-06-01 15:30:00,39.53,39.59,39.52,39.57,42500.0,33.6026,33.6536,33.5941,33.6366,42500.0
2011-06-01 15:35:00,39.58,39.58,39.56,39.57,32600.0,33.6451,33.6451,33.6281,33.6366,32600.0
2011-06-01 15:40:00,39.56,39.57,39.49,39.49,61000.0,33.6281,33.6366,33.5686,33.5686,61000.0
2011-06-01 15:45:00,39.49,39.49,39.42,39.43,63800.0,33.5686,33.5686,33.5091,33.5176,63800.0
2011-06-01 15:50:00,39.43,39.44,39.38,39.43,81000.0,33.5176,33.5261,33.4751,33.5176,81000.0
2011-06-01 15:55:00,39.42,39.44,39.41,39.41,140100.0,33.5091,33.5261,33.5006,33.5006,140100.0
2011-06-02 09:30:00,39.37,39.49,39.34,39.49,16700.0,33.4666,33.5686,33.4411,33.5686,16700.0
2011-06-02 09:35:00,39.47,39.71,39.42,39.58,37900.0,33.5516,33.7556,33.5091,33.6451,37900.0
2011-06-02 09:40:00,39.61,39.65,39.49,39.55,25800.0,33.6706,33.7046,33.5686,33.6196,25800.0
2011-06-02 09:45:00,39.54,39.62,39.39,39.48,37200.0,33.6111,33.6791,33.4836,33.5601,37200.0
2011-06-02 09:50:00,39.48,39.62,39.43,39.48,12200.0,33.5601,33.6791,33.5176,33.5601,12200.0
2011-06-02 09:55:00,39.48,39.57,39.48,39.57,7600.0,33.5601,33.6366,33.5601,33.6366,7600.0
2011-06-02 10:00:00,39.59,39.62,39.48,39.59,22300.0,33.6536,33.6791,33.5601,33.6536,22300.0
2011-06-02 10:05:00,39.6,39.6,39.5,39.54,15900.0,33.6621,33.6621,33.5771,33.6111,15900.0
2011-06-02 10:10:00,39.53,39.59,39.52,39.54,16200.0,33.6026,33.6536,33.5941,33.6111,16200.0
2011-06-02 10:15:00,39.53,39.58,39.48,39.53,9600.0,33.6026,33.6451,33.5601,33.6026,9600.0
2011-06-02 10:20:00,39.49,39.51,39.47,39.49,13100.0,33.5686,33.5856,33.5516,33.5686,13100.0
2011-06-02 10:25:00,39.49,39.54,39.44,39.54,14100.0,33.5686,33.6111,33.5261,33.6111,14100.0
2011-06-02 10:30:00,39.56,39.59,39.51,39.58,19400.0,33.6281,33.6536,33.5856,33.6451,19400.0
2011-06-02 10:35:00,39.58,39.58,39.51,39.56,8200.0,33.6451,33.6451,33.5856,33.6281,8200.0
2011-06-02 10:40:00,39.56,39.64,39.55,39.58,17100.0,33.6281,33.6961,33.6196,33.6451,17100.0
2011-06-02 10:45:00,39.57,39.6,39.52,39.58,7700.0,33.6366,33.6621,33.5941,33.6451,7700.0
2011-06-02 10:50:00,39.58,39.59,39.53,39.55,8200.0,33.6451,33.6536,33.6026,33.6196,8200.0
2011-06-02 10:55:00,39.55,39.6,39.54,39.59,15600.0,33.6196,33.6621,33.6111,33.6536,15600.0
2011-06-02 11:00:00,39.58,39.64,39.55,39.63,13000.0,33.6451,33.6961,33.6196,33.6876,13000.0
2011-06-02 11:05:00,39.64,39.64,39.53,39.54,7900.0,33.6961,33.6961,33.6026,33.6111,7900.0
2011-06-02 11:10:00,39.53,39.55,39.46,39.48,12100.0,33.6026,33.6196,33.5431,33.5601,12100.0
2011-06-02 11:15:00,39.48,39.53,39.46,39.53,7400.0,33.5601,33.6026,33.5431,33.6026,7400.0
2011-06-02 11:20:00,39.53,39.53,39.45,39.5,10000.0,33.6026,33.6026,33.5346,33.5771,10000.0
2011-06-02 11:25:00,39.5,39.5,39.41,39.41,9400.0,33.5771,33.5771,33.5006,33.5006,9400.0
2011-06-02 11:30:00,39.41,39.45,39.34,39.38,25400.0,33.5006,33.5346,33.4411,33.4751,25400.0
2011-06-02 11:35:00,39.38,39.43,39.35,39.35,8100.0,33.4751,33.5176,33.4496,33.4496,8100.0
2011-06-02 11:40:00,39.35,39.38,39.33,39.37,13700.0,33.4496,33.4751,33.4326,33.4666,13700.0
2011-06-02 11:45:00,39.36,39.37,39.28,39.32,21500.0,33.4581,33.4666,33.3901,33.4241,21500.0
2011-06-02 11:50:00,39.32,39.39,39.32,39.37,11900.0,33.4241,33.4836,33.4241,33.4666,11900.0
2011-06-02 11:55:00,39.37,39.42,39.37,39.42,5700.0,33.4666,33.5091,33.4666,33.5091,5700.0
2011-06-02 12:00:00,39.41,39.41,39.39,39.4,6900.0,33.5006,33.5006,33.4836,33.4921,6900.0
2011-06-02 12:05:00,39.4,39.41,39.33,39.33,7000.0,33.4921,33.5006,33.4326,33.4326,7000.0
2011-06-02 12:10:00,39.33,39.34,39.31,39.34,6300.0,33.4326,33.4411,33.4156,33.4411,6300.0
2011-06-02 12:15:00,39.34,39.44,39.34,39.44,7500.0,33.4411,33.5261,33.4411,33.5261,7500.0
2011-06-02 12:20:00,39.42,39.47,39.41,39.47,8000.0,33.5091,33.5516,33.5006,33.5516,8000.0
2011-06-02 12:25:00,39.47,39.48,39.43,39.48,10400.0,33.5516,33.5601,33.5176,33.5601,10400.0
2011-06-02 12:30:00,39.48,39.48,39.45,39.48,6600.0,33.5601,33.5601,33.5346,33.5601,6600.0
2011-06-02 12:35:00,39.48,39.5,39.44,39.45,5800.0,33.5601,33.5771,33.5261,33.5346,5800.0
2011-06-02 12:40:00,39.45,39.57,39.45,39.55,10000.0,33.5346,33.6366,33.5346,33.6196,10000.0
2011-06-02 12:45:00,39.54,39.57,39.53,39.56,14100.0,33.6111,33.6366,33.6026,33.6281,14100.0
2011-06-02 12:50:00,39.57,39.64,39.57,39.62,7000.0,33.6366,33.6961,33.6366,33.6791,7000.0
2011-06-02 12:55:00,39.62,39.62,39.6,39.61,2800.0,33.6791,33.6791,33.6621,33.6706,2800.0
2011-06-02 13:00:00,39.61,39.65,39.61,39.63,8000.0,33.6706,33.7046,33.6706,33.6876,8000.0
2011-06-02 13:05:00,39.63,39.66,39.62,39.62,6800.0,33.6876,33.7131,33.6791,33.6791,6800.0
2011-06-02 13:10:00,39.6,39.61,39.57,39.57,9000.0,33.6621,33.6706,33.6366,33.6366,9000.0
2011-06-02 13:15:00,39.57,39.63,39.57,39.63,10700.0,33.6366,33.6876,33.6366,33.6876,10700.0
2011-06-02 13:20:00,39.64,39.65,39.62,39.62,4900.0,33.6961,33.7046,33.6791,33.6791,4900.0
2011-06-02 13:25:00,39.62,39.69,39.62,39.66,11600.0,33.6791,33.7386,33.6791,33.7131,11600.0
2011-06-02 13:30:00,39.65,39.67,39.58,39.63,28100.0,33.7046,33.7216,33.6451,33.6876,28100.0
2011-06-02 13:35:00,39.64,39.65,39.59,39.6,12000.0,33.6961,33.7046,33.6536,33.6621,12000.0
2011-06-02 13:40:00,39.6,39.66,39.6,39.64,8500.0,33.6621,33.7131,33.6621,33.6961,8500.0
2011-06-02 13:45:00,39.64,39.64,39.6,39.6,9000.0,33.6961,33.6961,33.6621,33.6621,9000.0
2011-06-02 13:50:00,39.6,39.64,39.56,39.64,9300.0,33.6621,33.6961,33.6281,33.6961,9300.0
2011-06-02 13:55:00,39.63,39.72,39.62,39.7,13900.0,33.6876,33.7641,33.6791,33.7471,13900.0
2011-06-02 14:00:00,39.69,39.75,39.68,39.69,13700.0,33.7386,33.7896,33.7301,33.7386,13700.0
2011-06-02 14:05:00,39.69,39.71,39.68,39.71,6600.0,33.7386,33.7556,33.7301,33.7556,6600.0
2011-06-02 14:10:00,39.71,39.8,39.71,39.8,28300.0,33.7556,33.8321,33.7556,33.8321,28300.0
2011-06-02 14:15:00,39.8,39.81,39.66,39.68,26600.0,33.8321,33.8406,33.7131,33.7301,26600.0
2011-06-02 14:20:00,39.69,39.69,39.65,39.66,13900.0,33.7386,33.7386,33.7046,33.7131,13900.0
2011-06-02 14:25:00,39.65,39.7,39.63,39.69,12000.0,33.7046,33.7471,33.6876,33.7386,12000.0
2011-06-02 14:30:00,39.69,39.74,39.68,39.73,14500.0,33.7386,33.7811,33.7301,33.7726,14500.0
2011-06-02 14:35:00,39.73,39.75,39.71,39.71,10900.0,33.7726,33.7896,33.7556,33.7556,10900.0
2011-06-02 14:40:00,39.7,39.76,39.7,39.75,9200.0,33.7471,33.7981,33.7471,33.7896,9200.0
2011-06-02 14:45:00,39.74,39.81,39.74,39.8,14100.0,33.7811,33.8406,33.7811,33.8321,14100.0
2011-06-02 14:50:00,39.8,39.82,39.78,39.81,9500.0,33.8321,33.8491,33.8151,33.8406,9500.0
2011-06-02 14:55:00,39.81,39.83,39.78,39.83,10400.0,33.8406,33.8576,33.8151,33.8576,10400.0
2011-06-02 15:00:00,39.82,39.86,39.78,39.8,30200.0,33.8491,33.8831,33.8151,33.8321,30200.0
2011-06-02 15:05:00,39.8,39.82,39.76,39.76,14100.0,33.8321,33.8491,33.7981,33.7981,14100.0
2011-06-02 15:10:00,39.77,39.79,39.75,39.78,19600.0,33.8066,33.8236,33.7896,33.8151,19600.0
2011-06-02 15:15:00,39.78,39.8,39.73,39.76,22700.0,33.8151,33.8321,33.7726,33.7981,22700.0
2011-06-02 15:20:00,39.75,39.8,39.73,39.8,24600.0,33.7896,33.8321,33.7726,33.8321,24600.0
2011-06-02 15:25:00,39.79,39.8,39.74,39.78,22000.0,33.8236,33.8321,33.7811,33.8151,22000.0
2011-06-02 15:30:00,39.79,39.83,39.75,39.8,48200.0,33.8236,33.8576,33.7896,33.8321,48200.0
2011-06-02 15:35:00,39.79,39.8,39.75,39.77,16500.0,33.8236,33.8321,33.7896,33.8066,16500.0
2011-06-02 15:40:00,39.76,39.85,39.75,39.82,51800.0,33.7981,33.8746,33.7896,33.8491,51800.0
2011-06-02 15:45:00,39.81,39.81,39.74,39.76,42800.0,33.8406,33.8406,33.7811,33.7981,42800.0
2011-06-02 15:50:00,39.76,39.76,39.69,39.69,61100.0,33.7981,33.7981,33.7386,33.7386,61100.0
2011-06-02 15:55:00,39.69,39.71,39.68,39.7,103900.0,33.7386,33.7556,33.7301,33.7471,103900.0
2011-06-03 09:30:00,39.15,39.27,39.09,39.19,22100.0,33.2796,33.3816,33.2286,33.3136,22100.0
2011-06-03 09:35:00,39.2,39.28,39.16,39.21,31700.0,33.3221,33.3901,33.2881,33.3306,31700.0
2011-06-03 09:40:00,39.21,39.27,39.21,39.26,21000.0,33.3306,33.3816,33.3306,33.3731,21000.0
2011-06-03 09:45:00,39.27,39.32,39.25,39.28,14300.0,33.3816,33.4241,33.3646,33.3901,14300.0
2011-06-03 09:50:00,39.31,39.36,39.26,39.32,17600.0,33.4156,33.4581,33.3731,33.4241,17600.0
2011-06-03 09:55:00,39.29,39.32,39.27,39.32,25400.0,33.3986,33.4241,33.3816,33.4241,25400.0
2011-06-03 10:00:00,39.32,39.44,39.32,39.42,41500.0,33.4241,33.5261,33.4241,33.5091,41500.0
2011-06-03 10:05:00,39.41,39.44,39.35,39.41,21100.0,33.5006,33.5261,33.4496,33.5006,21100.0
2011-06-03 10:10:00,39.41,39.46,39.35,39.35,20900.0,33.5006,33.5431,33.4496,33.4496,20900.0
2011-06-03 10:15:00,39.33,39.37,39.3,39.31,6500.0,33.4326,33.4666,33.4071,33.4156,6500.0
2011-06-03 10:20:00,39.32,39.33,39.24,39.24,9500.0,33.4241,33.4326,33.3561,33.3561,9500.0
2011-06-03 10:25:00,39.24,39.35,39.24,39.3,23800.0,33.3561,33.4496,33.3561,33.4071,23800.0
2011-06-03 10:30:00,39.31,39.38,39.31,39.38,12200.0,33.4156,33.4751,33.4156,33.4751,12200.0
2011-06-03 10:35:00,39.38,39.4,39.33,39.38,13900.0,33.4751,33.4921,33.4326,33.4751,13900.0
2011-06-03 10:40:00,39.37,39.53,39.37,39.53,26100.0,33.4666,33.6026,33.4666,33.6026,26100.0
2011-06-03 10:45:00,39.53,39.54,39.45,39.45,15100.0,33.6026,33.6111,33.5346,33.5346,15100.0
2011-06-03 10:50:00,39.45,39.46,39.41,39.42,14600.0,33.5346,33.5431,33.5006,33.5091,14600.0
2011-06-03 10:55:00,39.42,39.47,39.42,39.47,11300.0,33.5091,33.5516,33.5091,33.5516,11300.0
2011-06-03 11:00:00,39.47,39.54,39.46,39.53,15200.0,33.5516,33.6111,33.5431,33.6026,15200.0
2011-06-03 11:05:00,39.53,39.53,39.41,39.42,18000.0,33.6026,33.6026,33.5006,33.5091,18000.0
2011-06-03 11:10:00,39.42,39.45,39.4,39.44,11200.0,33.5091,33.5346,33.4921,33.5261,11200.0
2011-06-03 11:15:00,39.43,39.44,39.32,39.35,16900.0,33.5176,33.5261,33.4241,33.4496,16900.0
2011-06-03 11:20:00,39.35,39.43,39.35,39.38,14100.0,33.4496,33.5176,33.4496,33.4751,14100.0
2011-06-03 11:25:00,39.38,39.38,39.31,39.31,13500.0,33.4751,33.4751,33.4156,33.4156,13500.0
2011-06-03 11:30:00,39.31,39.37,39.31,39.34,20500.0,33.4156,33.4666,33.4156,33.4411,20500.0
2011-06-03 11:35:00,39.33,39.36,39.27,39.29,12900.0,33.4326,33.4581,33.3816,33.3986,12900.0
2011-06-03 11:40:00,39.28,39.36,39.27,39.34,22700.0,33.3901,33.4581,33.3816,33.4411,22700.0
2011-06-03 11:45:00,39.34,39.36,39.29,39.35,17200.0,33.4411,33.4581,33.3986,33.4496,17200.0
2011-06-03 11:50:00,39.35,39.38,39.33,39.36,12400.0,33.4496,33.4751,33.4326,33.4581,12400.0
2011-06-03 11:55:00,39.36,39.4,39.35,39.4,11900.0,33.4581,33.4921,33.4496,33.4921,11900.0
2011-06-03 12:00:00,39.39,39.49,39.39,39.46,22600.0,33.4836,33.5686,33.4836,33.5431,22600.0
2011-06-03 12:05:00,39.45,39.53,39.42,39.52,25600.0,33.5346,33.6026,33.5091,33.5941,25600.0
2011-06-03 12:10:00,39.52,39.58,39.51,39.54,12600.0,33.5941,33.6451,33.5856,33.6111,12600.0
2011-06-03 12:15:00,39.53,39.58,39.53,39.58,14200.0,33.6026,33.6451,33.6026,33.6451,14200.0
2011-06-03 12:20:00,39.58,39.62,39.56,39.6,15200.0,33.6451,33.6791,33.6281,33.6621,15200.0
2011-06-03 12:25:00,39.61,39.63,39.59,39.62,8800.0,33.6706,33.6876,33.6536,33.6791,8800.0
2011-06-03 12:30:00,39.62,39.65,39.59,39.64,15600.0,33.6791,33.7046,33.6536,33.6961,15600.0
2011-06-03 12:35:00,39.65,39.66,39.61,39.65,12400.0,33.7046,33.7131,33.6706,33.7046,12400.0
2011-06-03 12:40:00,39.64,39.68,39.64,39.67,6600.0,33.6961,33.7301,33.6961,33.7216,6600.0
2011-06-03 12:45:00,39.67,39.73,39.66,39.72,18500.0,33.7216,33.7726,33.7131,33.7641,18500.0
2011-06-03 12:50:00,39.73,39.73,39.66,39.66,10600.0,33.7726,33.7726,33.7131,33.7131,10600.0
2011-06-03 12:55:00,39.66,39.67,39.6,39.6,34400.0,33.7131,33.7216,33.6621,33.6621,34400.0
2011-06-03 13:00:00,39.6,39.61,39.54,39.56,19600.0,33.6621,33.6706,33.6111,33.6281,19600.0
2011-06-03 13:05:00,39.56,39.61,39.56,39.58,7600.0,33.6281,33.6706,33.6281,33.6451,7600.0
2011-06-03 13:10:00,39.58,39.59,39.56,39.56,6700.0,33.6451,33.6536,33.6281,33.6281,6700.0
2011-06-03 13:15:00,39.57,39.59,39.56,39.59,7500.0,33.6366,33.6536,33.6281,33.6536,7500.0
2011-06-03 13:20:00,39.58,39.59,39.56,39.58,17500.0,33.6451,33.6536,33.6281,33.6451,17500.0
2011-06-03 13:25:00,39.58,39.58,39.55,39.57,10300.0,33.6451,33.6451,33.6196,33.6366,10300.0
2011-06-03 13:30:00,39.56,39.57,39.53,39.54,11200.0,33.6281,33.6366,33.6026,33.6111,11200.0
2011-06-03 13:35:00,39.54,39.54,39.51,39.52,10600.0,33.6111,33.6111,33.5856,33.5941,10600.0
2011-06-03 13:40:00,39.52,39.57,39.51,39.52,14200.0,33.5941,33.6366,33.5856,33.5941,14200.0
2011-06-03 13:45:00,39.53,39.54,39.52,39.53,7700.0,33.6026,33.6111,33.5941,33.6026,7700.0
2011-06-03 13:50:00,39.53,39.54,39.52,39.54,9300.0,33.6026,33.6111,33.5941,33.6111,9300.0
2011-06-03 13:55:00,39.54,39.55,39.48,39.5,17400.0,33.6111,33.6196,33.5601,33.5771,17400.0
2011-06-03 14:00:00,39.5,39.51,39.45,39.49,17600.0,33.5771,33.5856,33.5346,33.5686,17600.0
2011-06-03 14:05:00,39.48,39.49,39.43,39.44,13200.0,33.5601,33.5686,33.5176,33.5261,13200.0
2011-06-03 14:10:00,39.44,39.48,39.44,39.46,15200.0,33.5261,33.5601,33.5261,33.5431,15200.0
2011-06-03 14:15:00,39.46,39.5,39.46,39.49,11700.0,33.5431,33.5771,33.5431,33.5686,11700.0
2011-06-03 14:20:00,39.49,39.5,39.45,39.46,11800.0,33.5686,33.5771,33.5346,33.5431,11800.0
2011-06-03 14:25:00,39.46,39.48,39.44,39.45,16300.0,33.5431,33.5601,33.5261,33.5346,16300.0
2011-06-03 14:30:00,39.45,39.46,39.42,39.44,15500.0,33.5346,33.5431,33.5091,33.5261,15500.0
2011-06-03 14:35:00,39.44,39.46,39.41,39.46,25200.0,33.5261,33.5431,33.5006,33.5431,25200.0
2011-06-03 14:40:00,39.46,39.47,39.43,39.45,73100.0,33.5431,33.5516,33.5176,33.5346,73100.0
2011-06-03 14:45:00,39.45,39.5,39.44,39.48,35200.0,33.5346,33.5771,33.5261,33.5601,35200.0
2011-06-03 14:50:00,39.49,39.5,39.44,39.44,19800.0,33.5686,33.5771,33.5261,33.5261,19800.0
2011-06-03 14:55:00,39.44,39.47,39.4,39.4,40600.0,33.5261,33.5516,33.4921,33.4921,40600.0
2011-06-03 15:00:00,39.4,39.41,39.36,39.39,56500.0,33.4921,33.5006,33.4581,33.4836,56500.0
2011-06-03 15:05:00,39.38,39.39,39.31,39.32,38400.0,33.4751,33.4836,33.4156,33.4241,38400.0
2011-06-03 15:10:00,39.32,39.34,38.73,39.18,785800.0,33.4241,33.4411,32.9226,33.3051,785800.0
2011-06-03 15:15:00,39.18,39.25,39.1,39.21,135600.0,33.3051,33.3646,33.2371,33.3306,135600.0
2011-06-03 15:20:00,39.21,39.3,39.18,39.27,86500.0,33.3306,33.4071,33.3051,33.3816,86500.0
2011-06-03 15:25:00,39.27,39.31,39.22,39.29,76800.0,33.3816,33.4156,33.3391,33.3986,76800.0
2011-06-03 15:30:00,39.28,39.41,39.27,39.39,92600.0,33.3901,33.5006,33.3816,33.4836,92600.0
2011-06-03 15:35:00,39.38,39.55,39.36,39.54,83000.0,33.4751,33.6196,33.4581,33.6111,83000.0
2011-06-03 15:40:00,39.53,39.6,39.49,39.5,73000.0,33.6026,33.6621,33.5686,33.5771,73000.0
2011-06-03 15:45:00,39.5,39.55,39.46,39.48,102600.0,33.5771,33.6196,33.5431,33.5601,102600.0
2011-06-03 15:50:00,39.48,39.48,39.35,39.37,105200.0,33.5601,33.5601,33.4496,33.4666,105200.0
2011-06-03 15:55:00,39.37,39.43,39.36,39.42,208100.0,33.4666,33.5176,33.4581,33.5091,208100.0
2011-06-06 09:30:00,39.27,39.37,39.18,39.32,36900.0,33.3816,33.4666,33.3051,33.4241,36900.0
2011-06-06 09:35:00,39.31,39.36,39.27,39.32,52700.0,33.4156,33.4581,33.3816,33.4241,52700.0
2011-06-06 09:40:00,39.3,39.35,39.27,39.3,15000.0,33.4071,33.4496,33.3816,33.4071,15000.0
2011-06-06 09:45:00,39.3,39.35,39.29,39.32,21500.0,33.4071,33.4496,33.3986,33.4241,21500.0
2011-06-06 09:50:00,39.31,39.36,39.31,39.35,27200.0,33.4156,33.4581,33.4156,33.4496,27200.0
2011-06-06 09:55:00,39.35,39.35,39.31,39.35,11900.0,33.4496,33.4496,33.4156,33.4496,11900.0
2011-06-06 10:00:00,39.35,39.35,39.21,39.21,31300.0,33.4496,33.4496,33.3306,33.3306,31300.0
2011-06-06 10:05:00,39.22,39.22,39.01,39.03,48000.0,33.3391,33.3391,33.1606,33.1776,48000.0
2011-06-06 10:10:00,39.04,39.14,39.01,39.14,30400.0,33.1861,33.2711,33.1606,33.2711,30400.0
2011-06-06 10:15:00,39.14,39.14,38.95,39.02,19300.0,33.2711,33.2711,33.1096,33.1691,19300.0
2011-06-06 10:20:00,39.01,39.07,38.92,39.05,28500.0,33.1606,33.2116,33.0841,33.1946,28500.0
2011-06-06 10:25:00,39.05,39.08,38.99,38.99,16500.0,33.1946,33.2201,33.1436,33.1436,16500.0
2011-06-06 10:30:00,38.98,39.0,38.95,38.96,26700.0,33.1351,33.1521,33.1096,33.1181,26700.0
2011-06-06 10:35:00,38.96,38.96,38.84,38.84,21000.0,33.1181,33.1181,33.0161,33.0161,21000.0
2011-06-06 10:40:00,38.85,38.87,38.8,38.81,21300.0,33.0246,33.0416,32.9821,32.9906,21300.0
2011-06-06 10:45:00,38.8,38.8,38.7,38.77,21900.0,32.9821,32.9821,32.8971,32.9566,21900.0
2011-06-06 10:50:00,38.77,38.87,38.77,38.83,24000.0,32.9566,33.0416,32.9566,33.0076,24000.0
2011-06-06 10:55:00,38.83,38.83,38.75,38.77,21600.0,33.0076,33.0076,32.9396,32.9566,21600.0
2011-06-06 11:00:00,38.76,38.84,38.76,38.83,25700.0,32.9481,33.0161,32.9481,33.0076,25700.0
2011-06-06 11:05:00,38.83,38.84,38.79,38.82,15300.0,33.0076,33.0161,32.9736,32.9991,15300.0
2011-06-06 11:10:00,38.82,38.9,38.82,38.89,27300.0,32.9991,33.0671,32.9991,33.0586,27300.0
2011-06-06 11:15:00,38.9,38.9,38.86,38.87,16000.0,33.0671,33.0671,33.0331,33.0416,16000.0
2011-06-06 11:20:00,38.87,38.89,38.87,38.89,20100.0,33.0416,33.0586,33.0416,33.0586,20100.0
2011-06-06 11:25:00,38.88,38.94,38.87,38.93,23200.0,33.0501,33.1011,33.0416,33.0926,23200.0
2011-06-06 11:30:00,38.93,38.94,38.89,38.93,25300.0,33.0926,33.1011,33.0586,33.0926,25300.0
2011-06-06 11:35:00,38.93,39.02,38.93,38.98,28600.0,33.0926,33.1691,33.0926,33.1351,28600.0
2011-06-06 11:40:00,38.98,38.99,38.96,38.97,17300.0,33.1351,33.1436,33.1181,33.1266,17300.0
2011-06-06 11:45:00,38.97,39.02,38.96,39.01,15500.0,33.1266,33.1691,33.1181,33.1606,15500.0
2011-06-06 11:50:00,39.0,39.02,39.0,39.0,12000.0,33.1521,33.1691,33.1521,33.1521,12000.0
2011-06-06 11:55:00,39.01,39.02,39.0,39.01,9000.0,33.1606,33.1691,33.1521,33.1606,9000.0
2011-06-06 12:00:00,39.01,39.06,39.0,39.04,17200.0,33.1606,33.2031,33.1521,33.1861,17200.0
2011-06-06 12:05:00,39.03,39.03,39.0,39.02,24900.0,33.1776,33.1776,33.1521,33.1691,24900.0
2011-06-06 12:10:00,39.01,39.01,38.95,38.98,13300.0,33.1606,33.1606,33.1096,33.1351,13300.0
2011-06-06 12:15:00,38.97,38.98,38.97,38.97,6700.0,33.1266,33.1351,33.1266,33.1266,6700.0
2011-06-06 12:20:00,38.97,38.98,38.95,38.96,13300.0,33.1266,33.1351,33.1096,33.1181,13300.0
2011-06-06 12:25:00,38.96,38.96,38.94,38.94,9900.0,33.1181,33.1181,33.1011,33.1011,9900.0
2011-06-06 12:30:00,38.95,38.96,38.92,38.93,10700.0,33.1096,33.1181,33.0841,33.0926,10700.0
2011-06-06 12:35:00,38.93,38.94,38.92,38.94,5700.0,33.0926,33.1011,33.0841,33.1011,5700.0
2011-06-06 12:40:00,38.93,38.93,38.86,38.87,20000.0,33.0926,33.0926,33.0331,33.0416,20000.0
2011-06-06 12:45:00,38.86,38.87,38.8,38.8,14000.0,33.0331,33.0416,32.9821,32.9821,14000.0
2011-06-06 12:50:00,38.8,38.82,38.78,38.82,19300.0,32.9821,32.9991,32.9651,32.9991,19300.0
2011-06-06 12:55:00,38.81,38.84,38.79,38.84,34900.0,32.9906,33.0161,32.9736,33.0161,34900.0
2011-06-06 13:00:00,38.84,38.86,38.83,38.83,16800.0,33.0161,33.0331,33.0076,33.0076,16800.0
2011-06-06 13:05:00,38.83,38.9,38.83,38.89,22800.0,33.0076,33.0671,33.0076,33.0586,22800.0
2011-06-06 13:10:00,38.89,38.93,38.88,38.93,15200.0,33.0586,33.0926,33.0501,33.0926,15200.0
2011-06-06 13:15:00,38.93,38.95,38.91,38.93,13700.0,33.0926,33.1096,33.0756,33.0926,13700.0
2011-06-06 13:20:00,38.93,38.94,38.89,38.91,15800.0,33.0926,33.1011,33.0586,33.0756,15800.0
2011-06-06 13:25:00,38.9,38.9,38.89,38.9,6200.0,33.0671,33.0671,33.0586,33.0671,6200.0
2011-06-06 13:30:00,38.89,38.92,38.85,38.87,38200.0,33.0586,33.0841,33.0246,33.0416,38200.0
2011-06-06 13:35:00,38.88,38.92,38.87,38.92,16900.0,33.0501,33.0841,33.0416,33.0841,16900.0
2011-06-06 13:40:00,38.91,38.95,38.89,38.89,34900.0,33.0756,33.1096,33.0586,33.0586,34900.0
2011-06-06 13:45:00,38.89,38.94,38.85,38.93,40700.0,33.0586,33.1011,33.0246,33.0926,40700.0
2011-06-06 13:50:00,38.92,38.94,38.88,38.9,31800.0,33.0841,33.1011,33.0501,33.0671,31800.0
2011-06-06 13:55:00,38.9,38.9,38.84,38.88,25500.0,33.0671,33.0671,33.0161,33.0501,25500.0
2011-06-06 14:00:00,38.88,38.95,38.88,38.88,23500.0,33.0501,33.1096,33.0501,33.0501,23500.0
2011-06-06 14:05:00,38.88,38.91,38.84,38.89,24700.0,33.0501,33.0756,33.0161,33.0586,24700.0
2011-06-06 14:10:00,38.89,38.89,38.84,38.84,16100.0,33.0586,33.0586,33.0161,33.0161,16100.0
2011-06-06 14:15:00,38.84,38.84,38.8,38.82,16000.0,33.0161,33.0161,32.9821,32.9991,16000.0
2011-06-06 14:20:00,38.82,38.87,38.82,38.87,12900.0,32.9991,33.0416,32.9991,33.0416,12900.0
2011-06-06 14:25:00,38.86,38.87,38.8,38.81,12900.0,33.0331,33.0416,32.9821,32.9906,12900.0
2011-06-06 14:30:00,38.81,38.83,38.8,38.83,11600.0,32.9906,33.0076,32.9821,33.0076,11600.0
2011-06-06 14:35:00,38.84,38.87,38.81,38.83,14900.0,33.0161,33.0416,32.9906,33.0076,14900.0
2011-06-06 14:40:00,38.83,38.85,38.81,38.83,17500.0,33.0076,33.0246,32.9906,33.0076,17500.0
2011-06-06 14:45:00,38.84,38.85,38.79,38.83,22200.0,33.0161,33.0246,32.9736,33.0076,22200.0
2011-06-06 14:50:00,38.83,38.86,38.76,38.77,19200.0,33.0076,33.0331,32.9481,32.9566,19200.0
2011-06-06 14:55:00,38.77,38.82,38.76,38.81,24800.0,32.9566,32.9991,32.9481,32.9906,24800.0
2011-06-06 15:00:00,38.81,38.83,38.77,38.77,30000.0,32.9906,33.0076,32.9566,32.9566,30000.0
2011-06-06 15:05:00,38.78,38.78,38.75,38.77,36600.0,32.9651,32.9651,32.9396,32.9566,36600.0
2011-06-06 15:10:00,38.76,38.77,38.72,38.73,75000.0,32.9481,32.9566,32.9141,32.9226,75000.0
2011-06-06 15:15:00,38.73,38.73,38.66,38.7,30700.0,32.9226,32.9226,32.8631,32.8971,30700.0
2011-06-06 15:20:00,38.7,38.7,38.65,38.66,25900.0,32.8971,32.8971,32.8546,32.8631,25900.0
2011-06-06 15:25:00,38.66,38.68,38.64,38.68,46100.0,32.8631,32.8801,32.8461,32.8801,46100.0
2011-06-06 15:30:00,38.68,38.81,38.67,38.81,38500.0,32.8801,32.9906,32.8716,32.9906,38500.0
2011-06-06 15:35:00,38.81,38.81,38.78,38.8,34100.0,32.9906,32.9906,32.9651,32.9821,34100.0
2011-06-06 15:40:00,38.8,38.87,38.79,38.86,56000.0,32.9821,33.0416,32.9736,33.0331,56000.0
2011-06-06 15:45:00,38.85,38.86,38.8,38.81,61200.0,33.0246,33.0331,32.9821,32.9906,61200.0
2011-06-06 15:50:00,38.81,38.81,38.72,38.75,118100.0,32.9906,32.9906,32.9141,32.9396,118100.0
2011-06-06 15:55:00,38.75,38.78,38.71,38.72,144300.0,32.9396,32.9651,32.9056,32.9141,144300.0
2011-06-07 09:30:00,38.92,39.12,38.83,39.07,15400.0,33.0841,33.2541,33.0076,33.2116,15400.0
2011-06-07 09:35:00,39.09,39.17,39.03,39.1,22900.0,33.2286,33.2966,33.1776,33.2371,22900.0
2011-06-07 09:40:00,39.1,39.1,38.98,38.98,12700.0,33.2371,33.2371,33.1351,33.1351,12700.0
2011-06-07 09:45:00,38.97,39.01,38.92,39.01,14000.0,33.1266,33.1606,33.0841,33.1606,14000.0
2011-06-07 09:50:00,38.99,39.05,38.97,39.05,8700.0,33.1436,33.1946,33.1266,33.1946,8700.0
2011-06-07 09:55:00,39.06,39.1,39.04,39.07,6000.0,33.2031,33.2371,33.1861,33.2116,6000.0
2011-06-07 10:00:00,39.06,39.09,39.06,39.07,6800.0,33.2031,33.2286,33.2031,33.2116,6800.0
2011-06-07 10:05:00,39.07,39.14,39.05,39.14,13600.0,33.2116,33.2711,33.1946,33.2711,13600.0
2011-06-07 10:10:00,39.14,39.15,39.06,39.06,11600.0,33.2711,33.2796,33.2031,33.2031,11600.0
2011-06-07 10:15:00,39.07,39.14,39.07,39.11,10800.0,33.2116,33.2711,33.2116,33.2456,10800.0
2011-06-07 10:20:00,39.11,39.11,39.07,39.08,9900.0,33.2456,33.2456,33.2116,33.2201,9900.0
2011-06-07 10:25:00,39.07,39.07,38.97,39.02,11700.0,33.2116,33.2116,33.1266,33.1691,11700.0
2011-06-07 10:30:00,39.02,39.03,39.0,39.03,6000.0,33.1691,33.1776,33.1521,33.1776,6000.0
2011-06-07 10:35:00,39.04,39.16,39.04,39.16,15400.0,33.1861,33.2881,33.1861,33.2881,15400.0
2011-06-07 10:40:00,39.16,39.21,39.15,39.15,24500.0,33.2881,33.3306,33.2796,33.2796,24500.0
2011-06-07 10:45:00,39.16,39.16,39.1,39.14,7800.0,33.2881,33.2881,33.2371,33.2711,7800.0
2011-06-07 10:50:00,39.14,39.19,39.13,39.16,8400.0,33.2711,33.3136,33.2626,33.2881,8400.0
2011-06-07 10:55:00,39.15,39.2,39.11,39.18,13200.0,33.2796,33.3221,33.2456,33.3051,13200.0
2011-06-07 11:00:00,39.17,39.2,39.14,39.14,10300.0,33.2966,33.3221,33.2711,33.2711,10300.0
2011-06-07 11:05:00,39.15,39.22,39.15,39.19,13700.0,33.2796,33.3391,33.2796,33.3136,13700.0
2011-06-07 11:10:00,39.18,39.19,39.17,39.19,5900.0,33.3051,33.3136,33.2966,33.3136,5900.0
2011-06-07 11:15:00,39.19,39.21,39.16,39.2,12900.0,33.3136,33.3306,33.2881,33.3221,12900.0
2011-06-07 11:20:00,39.21,39.25,39.2,39.22,7500.0,33.3306,33.3646,33.3221,33.3391,7500.0
2011-06-07 11:25:00,39.22,39.22,39.17,39.18,15600.0,33.3391,33.3391,33.2966,33.3051,15600.0
2011-06-07 11:30:00,39.18,39.2,39.16,39.18,17000.0,33.3051,33.3221,33.2881,33.3051,17000.0
2011-06-07 11:35:00,39.19,39.19,39.15,39.15,13200.0,33.3136,33.3136,33.2796,33.2796,13200.0
2011-06-07 11:40:00,39.16,39.19,39.16,39.18,8100.0,33.2881,33.3136,33.2881,33.3051,8100.0
2011-06-07 11:45:00,39.19,39.19,39.17,39.18,5500.0,33.3136,33.3136,33.2966,33.3051,5500.0
2011-06-07 11:50:00,39.18,39.23,39.17,39.21,13900.0,33.3051,33.3476,33.2966,33.3306,13900.0
2011-06-07 11:55:00,39.21,39.22,39.18,39.22,9300.0,33.3306,33.3391,33.3051,33.3391,9300.0
2011-06-07 12:00:00,39.22,39.22,39.18,39.18,4100.0,33.3391,33.3391,33.3051,33.3051,4100.0
2011-06-07 12:05:00,39.19,39.19,39.14,39.16,7900.0,33.3136,33.3136,33.2711,33.2881,7900.0
2011-06-07 12:10:00,39.17,39.19,39.16,39.18,6500.0,33.2966,33.3136,33.2881,33.3051,6500.0
2011-06-07 12:15:00,39.17,39.17,39.12,39.16,9100.0,33.2966,33.2966,33.2541,33.2881,9100.0
2011-06-07 12:20:00,39.15,39.18,39.15,39.18,2200.0,33.2796,33.3051,33.2796,33.3051,2200.0
2011-06-07 12:25:00,39.18,39.19,39.16,39.17,5500.0,33.3051,33.3136,33.2881,33.2966,5500.0
2011-06-07 12:30:00,39.17,39.19,39.17,39.18,6700.0,33.2966,33.3136,33.2966,33.3051,6700.0
2011-06-07 12:35:00,39.19,39.19,39.15,39.16,7100.0,33.3136,33.3136,33.2796,33.2881,7100.0
2011-06-07 12:40:00,39.16,39.16,39.11,39.15,12000.0,33.2881,33.2881,33.2456,33.2796,12000.0
2011-06-07 12:45:00,39.15,39.19,39.15,39.18,13800.0,33.2796,33.3136,33.2796,33.3051,13800.0
2011-06-07 12:50:00,39.18,39.23,39.18,39.22,9800.0,33.3051,33.3476,33.3051,33.3391,9800.0
2011-06-07 12:55:00,39.23,39.26,39.22,39.24,6400.0,33.3476,33.3731,33.3391,33.3561,6400.0
2011-06-07 13:00:00,39.23,39.24,39.21,39.22,7100.0,33.3476,33.3561,33.3306,33.3391,7100.0
2011-06-07 13:05:00,39.23,39.25,39.23,39.24,7400.0,33.3476,33.3646,33.3476,33.3561,7400.0
2011-06-07 13:10:00,39.24,39.28,39.24,39.25,9100.0,33.3561,33.3901,33.3561,33.3646,9100.0
2011-06-07 13:15:00,39.25,39.25,39.22,39.25,6500.0,33.3646,33.3646,33.3391,33.3646,6500.0
2011-06-07 13:20:00,39.25,39.25,39.19,39.19,7700.0,33.3646,33.3646,33.3136,33.3136,7700.0
2011-06-07 13:25:00,39.2,39.22,39.19,39.21,5600.0,33.3221,33.3391,33.3136,33.3306,5600.0
2011-06-07 13:30:00,39.21,39.26,39.21,39.26,10700.0,33.3306,33.3731,33.3306,33.3731,10700.0
2011-06-07 13:35:00,39.26,39.29,39.25,39.27,5800.0,33.3731,33.3986,33.3646,33.3816,5800.0
2011-06-07 13:40:00,39.27,39.27,39.24,39.25,4100.0,33.3816,33.3816,33.3561,33.3646,4100.0
2011-06-07 13:45:00,39.24,39.26,39.24,39.25,6200.0,33.3561,33.3731,33.3561,33.3646,6200.0
2011-06-07 13:50:00,39.25,39.29,39.22,39.28,23900.0,33.3646,33.3986,33.3391,33.3901,23900.0
2011-06-07 13:55:00,39.28,39.3,39.28,39.3,7100.0,33.3901,33.4071,33.3901,33.4071,7100.0
2011-06-07 14:00:00,39.29,39.32,39.28,39.31,14400.0,33.3986,33.4241,33.3901,33.4156,14400.0
2011-06-07 14:05:00,39.31,39.35,39.29,39.35,12400.0,33.4156,33.4496,33.3986,33.4496,12400.0
2011-06-07 14:10:00,39.34,39.35,39.31,39.33,9300.0,33.4411,33.4496,33.4156,33.4326,9300.0
2011-06-07 14:15:00,39.32,39.38,39.3,39.38,20300.0,33.4241,33.4751,33.4071,33.4751,20300.0
2011-06-07 14:20:00,39.38,39.38,39.32,39.32,6300.0,33.4751,33.4751,33.4241,33.4241,6300.0
2011-06-07 14:25:00,39.31,39.34,39.31,39.33,5000.0,33.4156,33.4411,33.4156,33.4326,5000.0
2011-06-07 14:30:00,39.33,39.33,39.28,39.3,24700.0,33.4326,33.4326,33.3901,33.4071,24700.0
2011-06-07 14:35:00,39.3,39.34,39.29,39.34,11400.0,33.4071,33.4411,33.3986,33.4411,11400.0
2011-06-07 14:40:00,39.34,39.39,39.34,39.39,24900.0,33.4411,33.4836,33.4411,33.4836,24900.0
2011-06-07 14:45:00,39.39,39.42,39.39,39.42,15800.0,33.4836,33.5091,33.4836,33.5091,15800.0
2011-06-07 14:50:00,39.42,39.42,39.41,39.42,21300.0,33.5091,33.5091,33.5006,33.5091,21300.0
2011-06-07 14:55:00,39.41,39.44,39.41,39.43,20600.0,33.5006,33.5261,33.5006,33.5176,20600.0
2011-06-07 15:00:00,39.44,39.49,39.42,39.49,35500.0,33.5261,33.5686,33.5091,33.5686,35500.0
2011-06-07 15:05:00,39.49,39.5,39.48,39.5,45900.0,33.5686,33.5771,33.5601,33.5771,45900.0
2011-06-07 15:10:00,39.5,39.52,39.49,39.5,56800.0,33.5771,33.5941,33.5686,33.5771,56800.0
2011-06-07 15:15:00,39.5,39.54,39.49,39.49,47700.0,33.5771,33.6111,33.5686,33.5686,47700.0
2011-06-07 15:20:00,39.5,39.5,39.41,39.43,28200.0,33.5771,33.5771,33.5006,33.5176,28200.0
2011-06-07 15:25:00,39.43,39.45,39.37,39.38,47300.0,33.5176,33.5346,33.4666,33.4751,47300.0
2011-06-07 15:30:00,39.38,39.4,39.35,39.37,70100.0,33.4751,33.4921,33.4496,33.4666,70100.0
2011-06-07 15:35:00,39.37,39.41,39.36,39.38,43400.0,33.4666,33.5006,33.4581,33.4751,43400.0
2011-06-07 15:40:00,39.38,39.4,39.25,39.3,135400.0,33.4751,33.4921,33.3646,33.4071,135400.0
2011-06-07 15:45:00,39.31,39.37,39.27,39.33,168100.0,33.4156,33.4666,33.3816,33.4326,168100.0
2011-06-07 15:50:00,39.33,39.38,39.28,39.37,139200.0,33.4326,33.4751,33.3901,33.4666,139200.0
2011-06-07 15:55:00,39.36,39.36,39.26,39.29,248300.0,33.4581,33.4581,33.3731,33.3986,248300.0
2011-06-08 09:30:00,39.19,39.19,39.01,39.14,26400.0,33.3136,33.3136,33.1606,33.2711,26400.0
2011-06-08 09:35:00,39.14,39.14,38.99,39.02,32100.0,33.2711,33.2711,33.1436,33.1691,32100.0
2011-06-08 09:40:00,39.02,39.09,38.9,38.9,21900.0,33.1691,33.2286,33.0671,33.0671,21900.0
2011-06-08 09:45:00,38.89,38.93,38.86,38.91,70100.0,33.0586,33.0926,33.0331,33.0756,70100.0
2011-06-08 09:50:00,38.91,38.96,38.87,38.92,72700.0,33.0756,33.1181,33.0416,33.0841,72700.0
2011-06-08 09:55:00,38.92,38.94,38.84,38.9,38200.0,33.0841,33.1011,33.0161,33.0671,38200.0
2011-06-08 10:00:00,38.91,38.95,38.9,38.91,19600.0,33.0756,33.1096,33.0671,33.0756,19600.0
2011-06-08 10:05:00,38.91,38.94,38.9,38.91,17800.0,33.0756,33.1011,33.0671,33.0756,17800.0
2011-06-08 10:10:00,38.92,39.01,38.9,38.98,21200.0,33.0841,33.1606,33.0671,33.1351,21200.0
2011-06-08 10:15:00,38.98,39.03,38.97,38.98,15500.0,33.1351,33.1776,33.1266,33.1351,15500.0
2011-06-08 10:20:00,38.97,39.01,38.94,38.97,15500.0,33.1266,33.1606,33.1011,33.1266,15500.0
2011-06-08 10:25:00,38.97,39.03,38.95,38.97,24500.0,33.1266,33.1776,33.1096,33.1266,24500.0
2011-06-08 10:30:00,38.97,39.01,38.9,38.9,42200.0,33.1266,33.1606,33.0671,33.0671,42200.0
2011-06-08 10:35:00,38.9,38.95,38.9,38.93,10500.0,33.0671,33.1096,33.0671,33.0926,10500.0
2011-06-08 10:40:00,38.93,38.98,38.9,38.97,8400.0,33.0926,33.1351,33.0671,33.1266,8400.0
2011-06-08 10:45:00,38.98,39.07,38.98,39.07,8500.0,33.1351,33.2116,33.1351,33.2116,8500.0
2011-06-08 10:50:00,39.07,39.14,39.07,39.12,13000.0,33.2116,33.2711,33.2116,33.2541,13000.0
2011-06-08 10:55:00,39.09,39.11,39.04,39.1,9800.0,33.2286,33.2456,33.1861,33.2371,9800.0
2011-06-08 11:00:00,39.1,39.21,39.1,39.19,15200.0,33.2371,33.3306,33.2371,33.3136,15200.0
2011-06-08 11:05:00,39.19,39.21,39.16,39.2,15000.0,33.3136,33.3306,33.2881,33.3221,15000.0
2011-06-08 11:10:00,39.2,39.2,39.09,39.11,15600.0,33.3221,33.3221,33.2286,33.2456,15600.0
2011-06-08 11:15:00,39.1,39.12,39.09,39.12,22400.0,33.2371,33.2541,33.2286,33.2541,22400.0
2011-06-08 11:20:00,39.11,39.12,39.09,39.11,16500.0,33.2456,33.2541,33.2286,33.2456,16500.0
2011-06-08 11:25:00,39.11,39.13,39.08,39.12,33000.0,33.2456,33.2626,33.2201,33.2541,33000.0
2011-06-08 11:30:00,39.13,39.16,39.12,39.14,8200.0,33.2626,33.2881,33.2541,33.2711,8200.0
2011-06-08 11:35:00,39.14,39.18,39.11,39.12,13000.0,33.2711,33.3051,33.2456,33.2541,13000.0
2011-06-08 11:40:00,39.11,39.11,39.08,39.08,10400.0,33.2456,33.2456,33.2201,33.2201,10400.0
2011-06-08 11:45:00,39.09,39.11,39.08,39.1,23200.0,33.2286,33.2456,33.2201,33.2371,23200.0
2011-06-08 11:50:00,39.09,39.14,39.09,39.14,12800.0,33.2286,33.2711,33.2286,33.2711,12800.0
2011-06-08 11:55:00,39.14,39.23,39.13,39.23,11700.0,33.2711,33.3476,33.2626,33.3476,11700.0
2011-06-08 12:00:00,39.23,39.24,39.21,39.23,14100.0,33.3476,33.3561,33.3306,33.3476,14100.0
2011-06-08 12:05:00,39.23,39.27,39.23,39.27,16300.0,33.3476,33.3816,33.3476,33.3816,16300.0
2011-06-08 12:10:00,39.26,39.28,39.24,39.25,9000.0,33.3731,33.3901,33.3561,33.3646,9000.0
2011-06-08 12:15:00,39.24,39.27,39.23,39.24,20100.0,33.3561,33.3816,33.3476,33.3561,20100.0
2011-06-08 12:20:00,39.24,39.27,39.24,39.25,30000.0,33.3561,33.3816,33.3561,33.3646,30000.0
2011-06-08 12:25:00,39.24,39.25,39.21,39.22,15100.0,33.3561,33.3646,33.3306,33.3391,15100.0
2011-06-08 12:30:00,39.22,39.25,39.21,39.24,4800.0,33.3391,33.3646,33.3306,33.3561,4800.0
2011-06-08 12:35:00,39.24,39.25,39.19,39.24,16300.0,33.3561,33.3646,33.3136,33.3561,16300.0
2011-06-08 12:40:00,39.25,39.29,39.24,39.29,8500.0,33.3646,33.3986,33.3561,33.3986,8500.0
2011-06-08 12:45:00,39.28,39.34,39.27,39.33,17900.0,33.3901,33.4411,33.3816,33.4326,17900.0
2011-06-08 12:50:00,39.34,39.36,39.33,39.33,11000.0,33.4411,33.4581,33.4326,33.4326,11000.0
2011-06-08 12:55:00,39.34,39.39,39.33,39.38,13300.0,33.4411,33.4836,33.4326,33.4751,13300.0
2011-06-08 13:00:00,39.38,39.39,39.37,39.38,10300.0,33.4751,33.4836,33.4666,33.4751,10300.0
2011-06-08 13:05:00,39.37,39.42,39.37,39.4,15600.0,33.4666,33.5091,33.4666,33.4921,15600.0
2011-06-08 13:10:00,39.4,39.4,39.36,39.39,31400.0,33.4921,33.4921,33.4581,33.4836,31400.0
2011-06-08 13:15:00,39.38,39.41,39.38,39.4,7400.0,33.4751,33.5006,33.4751,33.4921,7400.0
2011-06-08 13:20:00,39.4,39.41,39.37,39.39,16600.0,33.4921,33.5006,33.4666,33.4836,16600.0
2011-06-08 13:25:00,39.38,39.4,39.37,39.4,17100.0,33.4751,33.4921,33.4666,33.4921,17100.0
2011-06-08 13:30:00,39.39,39.4,39.36,39.37,31200.0,33.4836,33.4921,33.4581,33.4666,31200.0
2011-06-08 13:35:00,39.37,39.38,39.31,39.32,27900.0,33.4666,33.4751,33.4156,33.4241,27900.0
2011-06-08 13:40:00,39.33,39.35,39.29,39.32,20300.0,33.4326,33.4496,33.3986,33.4241,20300.0
2011-06-08 13:45:00,39.32,39.34,39.3,39.33,17800.0,33.4241,33.4411,33.4071,33.4326,17800.0
2011-06-08 13:50:00,39.33,39.34,39.3,39.31,23100.0,33.4326,33.4411,33.4071,33.4156,23100.0
2011-06-08 13:55:00,39.31,39.33,39.28,39.32,32500.0,33.4156,33.4326,33.3901,33.4241,32500.0
2011-06-08 14:00:00,39.31,39.36,39.29,39.32,39300.0,33.4156,33.4581,33.3986,33.4241,39300.0
2011-06-08 14:05:00,39.33,39.36,39.28,39.31,22200.0,33.4326,33.4581,33.3901,33.4156,22200.0
2011-06-08 14:10:00,39.31,39.33,39.24,39.31,39600.0,33.4156,33.4326,33.3561,33.4156,39600.0
2011-06-08 14:15:00,39.3,39.39,39.3,39.39,32500.0,33.4071,33.4836,33.4071,33.4836,32500.0
2011-06-08 14:20:00,39.38,39.39,39.29,39.32,52500.0,33.4751,33.4836,33.3986,33.4241,52500.0
2011-06-08 14:25:00,39.32,39.34,39.26,39.26,35200.0,33.4241,33.4411,33.3731,33.3731,35200.0
2011-06-08 14:30:00,39.27,39.38,39.27,39.38,26900.0,33.3816,33.4751,33.3816,33.4751,26900.0
2011-06-08 14:35:00,39.37,39.46,39.37,39.4,28400.0,33.4666,33.5431,33.4666,33.4921,28400.0
2011-06-08 14:40:00,39.4,39.42,39.39,39.4,17000.0,33.4921,33.5091,33.4836,33.4921,17000.0
2011-06-08 14:45:00,39.41,39.42,39.38,39.41,25900.0,33.5006,33.5091,33.4751,33.5006,25900.0
2011-06-08 14:50:00,39.41,39.44,39.41,39.44,18600.0,33.5006,33.5261,33.5006,33.5261,18600.0
2011-06-08 14:55:00,39.43,39.47,39.43,39.44,22700.0,33.5176,33.5516,33.5176,33.5261,22700.0
2011-06-08 15:00:00,39.43,39.44,39.41,39.43,26100.0,33.5176,33.5261,33.5006,33.5176,26100.0
2011-06-08 15:05:00,39.43,39.43,39.39,39.42,38500.0,33.5176,33.5176,33.4836,33.5091,38500.0
2011-06-08 15:10:00,39.42,39.44,39.36,39.39,25200.0,33.5091,33.5261,33.4581,33.4836,25200.0
2011-06-08 15:15:00,39.39,39.39,39.33,39.34,40000.0,33.4836,33.4836,33.4326,33.4411,40000.0
2011-06-08 15:20:00,39.33,39.36,39.32,39.36,43400.0,33.4326,33.4581,33.4241,33.4581,43400.0
2011-06-08 15:25:00,39.36,39.37,39.34,39.35,53100.0,33.4581,33.4666,33.4411,33.4496,53100.0
2011-06-08 15:30:00,39.35,39.4,39.32,39.38,74000.0,33.4496,33.4921,33.4241,33.4751,74000.0
2011-06-08 15:35:00,39.38,39.41,39.33,39.37,66900.0,33.4751,33.5006,33.4326,33.4666,66900.0
2011-06-08 15:40:00,39.36,39.41,39.33,39.41,87700.0,33.4581,33.5006,33.4326,33.5006,87700.0
2011-06-08 15:45:00,39.41,39.46,39.38,39.41,140800.0,33.5006,33.5431,33.4751,33.5006,140800.0
2011-06-08 15:50:00,39.41,39.48,39.41,39.43,156900.0,33.5006,33.5601,33.5006,33.5176,156900.0
2011-06-08 15:55:00,39.44,39.45,39.38,39.44,150300.0,33.5261,33.5346,33.4751,33.5261,150300.0
2011-06-09 09:30:00,39.44,39.66,39.44,39.57,32800.0,33.5261,33.7131,33.5261,33.6366,32800.0
2011-06-09 09:35:00,39.54,39.54,39.29,39.29,54900.0,33.6111,33.6111,33.3986,33.3986,54900.0
2011-06-09 09:40:00,39.3,39.43,39.23,39.41,73300.0,33.4071,33.5176,33.3476,33.5006,73300.0
2011-06-09 09:45:00,39.43,39.55,39.42,39.55,19500.0,33.5176,33.6196,33.5091,33.6196,19500.0
2011-06-09 09:50:00,39.54,39.57,39.54,39.56,40500.0,33.6111,33.6366,33.6111,33.6281,40500.0
2011-06-09 09:55:00,39.56,39.6,39.52,39.54,29200.0,33.6281,33.6621,33.5941,33.6111,29200.0
2011-06-09 10:00:00,39.53,39.62,39.53,39.59,32100.0,33.6026,33.6791,33.6026,33.6536,32100.0
2011-06-09 10:05:00,39.59,39.72,39.58,39.7,83600.0,33.6536,33.7641,33.6451,33.7471,83600.0
2011-06-09 10:10:00,39.7,39.72,39.64,39.71,46500.0,33.7471,33.7641,33.6961,33.7556,46500.0
2011-06-09 10:15:00,39.7,39.76,39.7,39.75,23100.0,33.7471,33.7981,33.7471,33.7896,23100.0
2011-06-09 10:20:00,39.74,39.77,39.74,39.76,27300.0,33.7811,33.8066,33.7811,33.7981,27300.0
2011-06-09 10:25:00,39.76,39.78,39.74,39.78,24400.0,33.7981,33.8151,33.7811,33.8151,24400.0
2011-06-09 10:30:00,39.77,39.91,39.77,39.89,77700.0,33.8066,33.9256,33.8066,33.9086,77700.0
2011-06-09 10:35:00,39.88,39.94,39.88,39.92,58600.0,33.9001,33.9511,33.9001,33.9341,58600.0
2011-06-09 10:40:00,39.92,39.94,39.86,39.86,38600.0,33.9341,33.9511,33.8831,33.8831,38600.0
2011-06-09 10:45:00,39.86,39.95,39.85,39.95,46300.0,33.8831,33.9596,33.8746,33.9596,46300.0
2011-06-09 10:50:00,39.95,39.97,39.93,39.95,35800.0,33.9596,33.9766,33.9426,33.9596,35800.0
2011-06-09 10:55:00,39.95,40.15,39.91,40.12,157300.0,33.9596,34.1296,33.9256,34.1041,157300.0
2011-06-09 11:00:00,40.11,40.12,40.02,40.03,63200.0,34.0956,34.1041,34.0191,34.0276,63200.0
2011-06-09 11:05:00,40.06,40.12,40.02,40.03,33300.0,34.0531,34.1041,34.0191,34.0276,33300.0
2011-06-09 11:10:00,40.02,40.17,40.02,40.16,62800.0,34.0191,34.1466,34.0191,34.1381,62800.0
2011-06-09 11:15:00,40.17,40.25,40.16,40.25,34700.0,34.1466,34.2146,34.1381,34.2146,34700.0
2011-06-09 11:20:00,40.25,40.25,40.23,40.23,28100.0,34.2146,34.2146,34.1976,34.1976,28100.0
2011-06-09 11:25:00,40.23,40.23,40.13,40.15,40000.0,34.1976,34.1976,34.1126,34.1296,40000.0
2011-06-09 11:30:00,40.14,40.23,40.12,40.22,21800.0,34.1211,34.1976,34.1041,34.1891,21800.0
2011-06-09 11:35:00,40.22,40.4,40.21,40.37,49900.0,34.1891,34.3421,34.1806,34.3166,49900.0
2011-06-09 11:40:00,40.37,40.52,40.36,40.52,73200.0,34.3166,34.4442,34.3081,34.4442,73200.0
2011-06-09 11:45:00,40.52,40.7,40.52,40.69,136800.0,34.4442,34.5972,34.4442,34.5887,136800.0
2011-06-09 11:50:00,40.69,40.86,40.63,40.64,147400.0,34.5887,34.7332,34.5377,34.5462,147400.0
2011-06-09 11:55:00,40.64,40.65,40.49,40.5,42600.0,34.5462,34.5547,34.4187,34.4272,42600.0
2011-06-09 12:00:00,40.51,40.62,40.51,40.61,52800.0,34.4357,34.5292,34.4357,34.5207,52800.0
2011-06-09 12:05:00,40.62,40.62,40.46,40.53,74800.0,34.5292,34.5292,34.3931,34.4527,74800.0
2011-06-09 12:10:00,40.53,40.54,40.44,40.45,68800.0,34.4527,34.4612,34.3761,34.3846,68800.0
2011-06-09 12:15:00,40.45,40.46,40.4,40.46,25700.0,34.3846,34.3931,34.3421,34.3931,25700.0
2011-06-09 12:20:00,40.45,40.48,40.38,40.44,25200.0,34.3846,34.4102,34.3251,34.3761,25200.0
2011-06-09 12:25:00,40.44,40.51,40.43,40.48,16400.0,34.3761,34.4357,34.3676,34.4102,16400.0
2011-06-09 12:30:00,40.47,40.56,40.46,40.5,30400.0,34.4016,34.4782,34.3931,34.4272,30400.0
2011-06-09 12:35:00,40.51,40.58,40.49,40.56,40800.0,34.4357,34.4952,34.4187,34.4782,40800.0
2011-06-09 12:40:00,40.56,40.71,40.56,40.71,38300.0,34.4782,34.6057,34.4782,34.6057,38300.0
2011-06-09 12:45:00,40.71,40.83,40.68,40.81,57600.0,34.6057,34.7077,34.5802,34.6907,57600.0
2011-06-09 12:50:00,40.81,40.92,40.81,40.92,41800.0,34.6907,34.7842,34.6907,34.7842,41800.0
2011-06-09 12:55:00,40.92,41.11,40.92,41.08,169100.0,34.7842,34.9457,34.7842,34.9202,169100.0
2011-06-09 13:00:00,41.07,41.48,41.07,41.18,183700.0,34.9117,35.2602,34.9117,35.0052,183700.0
2011-06-09 13:05:00,41.18,41.42,41.15,41.29,91000.0,35.0052,35.2092,34.9797,35.0987,91000.0
2011-06-09 13:10:00,41.28,41.36,41.24,41.36,54800.0,35.0902,35.1582,35.0562,35.1582,54800.0
2011-06-09 13:15:00,41.35,41.42,41.3,41.34,121200.0,35.1497,35.2092,35.1072,35.1412,121200.0
2011-06-09 13:20:00,41.35,41.48,41.33,41.33,50900.0,35.1497,35.2602,35.1327,35.1327,50900.0
2011-06-09 13:25:00,41.33,41.33,41.18,41.29,112100.0,35.1327,35.1327,35.0052,35.0987,112100.0
2011-06-09 13:30:00,41.29,41.41,41.29,41.34,81200.0,35.0987,35.2007,35.0987,35.1412,81200.0
2011-06-09 13:35:00,41.34,41.46,41.34,41.44,47700.0,35.1412,35.2432,35.1412,35.2262,47700.0
2011-06-09 13:40:00,41.44,41.5,41.4,41.43,44000.0,35.2262,35.2772,35.1922,35.2177,44000.0
2011-06-09 13:45:00,41.44,41.44,41.34,41.41,37200.0,35.2262,35.2262,35.1412,35.2007,37200.0
2011-06-09 13:50:00,41.42,41.64,41.41,41.63,97600.0,35.2092,35.3962,35.2007,35.3877,97600.0
2011-06-09 13:55:00,41.63,41.74,41.62,41.7,69300.0,35.3877,35.4812,35.3792,35.4472,69300.0
2011-06-09 14:00:00,41.71,41.73,41.58,41.59,70800.0,35.4557,35.4727,35.3452,35.3537,70800.0
2011-06-09 14:05:00,41.58,41.73,41.58,41.68,53900.0,35.3452,35.4727,35.3452,35.4302,53900.0
2011-06-09 14:10:00,41.69,41.8,41.66,41.8,67800.0,35.4387,35.5322,35.4132,35.5322,67800.0
2011-06-09 14:15:00,41.8,41.87,41.78,41.82,71100.0,35.5322,35.5917,35.5152,35.5492,71100.0
2011-06-09 14:20:00,41.82,41.82,41.71,41.72,66900.0,35.5492,35.5492,35.4557,35.4642,66900.0
2011-06-09 14:25:00,41.72,41.78,41.66,41.68,52300.0,35.4642,35.5152,35.4132,35.4302,52300.0
2011-06-09 14:30:00,41.68,41.78,41.65,41.74,73600.0,35.4302,35.5152,35.4047,35.4812,73600.0
2011-06-09 14:35:00,41.74,41.83,41.72,41.83,58400.0,35.4812,35.5577,35.4642,35.5577,58400.0
2011-06-09 14:40:00,41.83,41.93,41.83,41.85,96000.0,35.5577,35.6427,35.5577,35.5747,96000.0
2011-06-09 14:45:00,41.84,41.84,41.72,41.75,96600.0,35.5662,35.5662,35.4642,35.4897,96600.0
2011-06-09 14:50:00,41.75,41.76,41.72,41.75,28700.0,35.4897,35.4982,35.4642,35.4897,28700.0
2011-06-09 14:55:00,41.75,41.75,41.72,41.72,41200.0,35.4897,35.4897,35.4642,35.4642,41200.0
2011-06-09 15:00:00,41.73,41.73,41.67,41.68,56100.0,35.4727,35.4727,35.4217,35.4302,56100.0
2011-06-09 15:05:00,41.68,41.69,41.51,41.58,138300.0,35.4302,35.4387,35.2857,35.3452,138300.0
2011-06-09 15:10:00,41.58,41.62,41.5,41.52,105200.0,35.3452,35.3792,35.2772,35.2942,105200.0
2011-06-09 15:15:00,41.53,41.55,41.38,41.38,98800.0,35.3027,35.3197,35.1752,35.1752,98800.0
2011-06-09 15:20:00,41.38,41.49,41.36,41.49,78600.0,35.1752,35.2687,35.1582,35.2687,78600.0
2011-06-09 15:25:00,41.49,41.57,41.43,41.57,68000.0,35.2687,35.3367,35.2177,35.3367,68000.0
2011-06-09 15:30:00,41.57,41.57,41.43,41.43,66800.0,35.3367,35.3367,35.2177,35.2177,66800.0
2011-06-09 15:35:00,41.43,41.57,41.42,41.56,81100.0,35.2177,35.3367,35.2092,35.3282,81100.0
2011-06-09 15:40:00,41.56,41.71,41.55,41.69,142900.0,35.3282,35.4557,35.3197,35.4387,142900.0
2011-06-09 15:45:00,41.69,41.75,41.6,41.75,283600.0,35.4387,35.4897,35.3622,35.4897,283600.0
2011-06-09 15:50:00,41.75,41.86,41.69,41.86,194300.0,35.4897,35.5832,35.4387,35.5832,194300.0
2011-06-09 15:55:00,41.86,41.86,41.73,41.73,505600.0,35.5832,35.5832,35.4727,35.4727,505600.0
2011-06-10 09:30:00,41.55,41.57,41.29,41.32,48700.0,35.3197,35.3367,35.0987,35.1242,48700.0
2011-06-10 09:35:00,41.32,41.39,41.2,41.28,32900.0,35.1242,35.1837,35.0222,35.0902,32900.0
2011-06-10 09:40:00,41.26,41.35,41.23,41.24,35800.0,35.0732,35.1497,35.0477,35.0562,35800.0
2011-06-10 09:45:00,41.23,41.27,41.14,41.22,38600.0,35.0477,35.0817,34.9712,35.0392,38600.0
2011-06-10 09:50:00,41.23,41.24,41.06,41.15,38700.0,35.0477,35.0562,34.9032,34.9797,38700.0
2011-06-10 09:55:00,41.15,41.15,41.01,41.09,19600.0,34.9797,34.9797,34.8607,34.9287,19600.0
2011-06-10 10:00:00,41.08,41.11,41.01,41.1,38200.0,34.9202,34.9457,34.8607,34.9372,38200.0
2011-06-10 10:05:00,41.09,41.09,40.91,40.92,38000.0,34.9287,34.9287,34.7757,34.7842,38000.0
2011-06-10 10:10:00,40.93,40.97,40.89,40.95,40000.0,34.7927,34.8267,34.7587,34.8097,40000.0
2011-06-10 10:15:00,40.95,41.09,40.94,41.09,31100.0,34.8097,34.9287,34.8012,34.9287,31100.0
2011-06-10 10:20:00,41.09,41.1,40.97,40.98,24500.0,34.9287,34.9372,34.8267,34.8352,24500.0
2011-06-10 10:25:00,41.0,41.12,41.0,41.12,23600.0,34.8522,34.9542,34.8522,34.9542,23600.0
2011-06-10 10:30:00,41.12,41.16,40.96,41.04,25700.0,34.9542,34.9882,34.8182,34.8862,25700.0
2011-06-10 10:35:00,41.05,41.09,41.0,41.0,14800.0,34.8947,34.9287,34.8522,34.8522,14800.0
2011-06-10 10:40:00,40.99,41.0,40.87,40.95,30000.0,34.8437,34.8522,34.7417,34.8097,30000.0
2011-06-10 10:45:00,40.96,41.01,40.94,41.0,20200.0,34.8182,34.8607,34.8012,34.8522,20200.0
2011-06-10 10:50:00,41.02,41.02,40.92,40.95,17100.0,34.8692,34.8692,34.7842,34.8097,17100.0
2011-06-10 10:55:00,40.96,40.99,40.88,40.91,25800.0,34.8182,34.8437,34.7502,34.7757,25800.0
2011-06-10 11:00:00,40.91,40.91,40.81,40.84,26500.0,34.7757,34.7757,34.6907,34.7162,26500.0
2011-06-10 11:05:00,40.84,40.9,40.78,40.83,58200.0,34.7162,34.7672,34.6652,34.7077,58200.0
2011-06-10 11:10:00,40.84,40.89,40.83,40.87,21100.0,34.7162,34.7587,34.7077,34.7417,21100.0
2011-06-10 11:15:00,40.87,40.97,40.87,40.91,27000.0,34.7417,34.8267,34.7417,34.7757,27000.0
2011-06-10 11:20:00,40.9,41.02,40.9,41.01,28800.0,34.7672,34.8692,34.7672,34.8607,28800.0
2011-06-10 11:25:00,41.01,41.08,41.0,41.08,26900.0,34.8607,34.9202,34.8522,34.9202,26900.0
2011-06-10 11:30:00,41.08,41.13,41.05,41.09,32600.0,34.9202,34.9627,34.8947,34.9287,32600.0
2011-06-10 11:35:00,41.09,41.13,41.02,41.03,17400.0,34.9287,34.9627,34.8692,34.8777,17400.0
2011-06-10 11:40:00,41.03,41.26,41.03,41.25,49200.0,34.8777,35.0732,34.8777,35.0647,49200.0
2011-06-10 11:45:00,41.25,41.25,41.18,41.19,51800.0,35.0647,35.0647,35.0052,35.0137,51800.0
2011-06-10 11:50:00,41.19,41.27,41.12,41.27,61400.0,35.0137,35.0817,34.9542,35.0817,61400.0
2011-06-10 11:55:00,41.27,41.4,41.27,41.37,40000.0,35.0817,35.1922,35.0817,35.1667,40000.0
2011-06-10 12:00:00,41.38,41.39,41.32,41.37,51200.0,35.1752,35.1837,35.1242,35.1667,51200.0
2011-06-10 12:05:00,41.38,41.43,41.37,41.43,77300.0,35.1752,35.2177,35.1667,35.2177,77300.0
2011-06-10 12:10:00,41.43,41.43,41.35,41.36,57500.0,35.2177,35.2177,35.1497,35.1582,57500.0
2011-06-10 12:15:00,41.35,41.38,41.34,41.36,44000.0,35.1497,35.1752,35.1412,35.1582,44000.0
2011-06-10 12:20:00,41.36,41.36,41.34,41.36,33600.0,35.1582,35.1582,35.1412,35.1582,33600.0
2011-06-10 12:25:00,41.36,41.55,41.35,41.53,121300.0,35.1582,35.3197,35.1497,35.3027,121300.0
2011-06-10 12:30:00,41.54,41.6,41.52,41.54,35400.0,35.3112,35.3622,35.2942,35.3112,35400.0
2011-06-10 12:35:00,41.54,41.54,41.5,41.5,9200.0,35.3112,35.3112,35.2772,35.2772,9200.0
2011-06-10 12:40:00,41.5,41.53,41.5,41.5,19500.0,35.2772,35.3027,35.2772,35.2772,19500.0
2011-06-10 12:45:00,41.51,41.51,41.48,41.5,31800.0,35.2857,35.2857,35.2602,35.2772,31800.0
2011-06-10 12:50:00,41.5,41.53,41.5,41.51,16500.0,35.2772,35.3027,35.2772,35.2857,16500.0
2011-06-10 12:55:00,41.51,41.52,41.45,41.45,21900.0,35.2857,35.2942,35.2347,35.2347,21900.0
2011-06-10 13:00:00,41.46,41.46,41.36,41.37,29400.0,35.2432,35.2432,35.1582,35.1667,29400.0
2011-06-10 13:05:00,41.37,41.4,41.36,41.37,18100.0,35.1667,35.1922,35.1582,35.1667,18100.0
2011-06-10 13:10:00,41.38,41.38,41.2,41.21,45000.0,35.1752,35.1752,35.0222,35.0307,45000.0
2011-06-10 13:15:00,41.21,41.22,41.19,41.2,21600.0,35.0307,35.0392,35.0137,35.0222,21600.0
2011-06-10 13:20:00,41.19,41.19,41.12,41.15,22600.0,35.0137,35.0137,34.9542,34.9797,22600.0
2011-06-10 13:25:00,41.14,41.2,41.12,41.17,22100.0,34.9712,35.0222,34.9542,34.9967,22100.0
2011-06-10 13:30:00,41.17,41.17,41.09,41.09,26500.0,34.9967,34.9967,34.9287,34.9287,26500.0
2011-06-10 13:35:00,41.09,41.14,41.06,41.1,25300.0,34.9287,34.9712,34.9032,34.9372,25300.0
2011-06-10 13:40:00,41.09,41.1,41.06,41.06,20800.0,34.9287,34.9372,34.9032,34.9032,20800.0
2011-06-10 13:45:00,41.06,41.06,40.96,41.02,30300.0,34.9032,34.9032,34.8182,34.8692,30300.0
2011-06-10 13:50:00,41.03,41.07,41.01,41.06,19400.0,34.8777,34.9117,34.8607,34.9032,19400.0
2011-06-10 13:55:00,41.07,41.13,41.05,41.13,17400.0,34.9117,34.9627,34.8947,34.9627,17400.0
2011-06-10 14:00:00,41.13,41.31,41.13,41.3,54300.0,34.9627,35.1157,34.9627,35.1072,54300.0
2011-06-10 14:05:00,41.3,41.41,41.26,41.32,52300.0,35.1072,35.2007,35.0732,35.1242,52300.0
2011-06-10 14:10:00,41.31,41.33,41.2,41.31,33400.0,35.1157,35.1327,35.0222,35.1157,33400.0
2011-06-10 14:15:00,41.32,41.37,41.28,41.35,28400.0,35.1242,35.1667,35.0902,35.1497,28400.0
2011-06-10 14:20:00,41.35,41.38,41.29,41.35,50800.0,35.1497,35.1752,35.0987,35.1497,50800.0
2011-06-10 14:25:00,41.35,41.43,41.35,41.38,37400.0,35.1497,35.2177,35.1497,35.1752,37400.0
2011-06-10 14:30:00,41.39,41.46,41.34,41.36,33100.0,35.1837,35.2432,35.1412,35.1582,33100.0
2011-06-10 14:35:00,41.36,41.4,41.33,41.33,28000.0,35.1582,35.1922,35.1327,35.1327,28000.0
2011-06-10 14:40:00,41.33,41.41,41.27,41.31,35100.0,35.1327,35.2007,35.0817,35.1157,35100.0
2011-06-10 14:45:00,41.3,41.37,41.3,41.31,25300.0,35.1072,35.1667,35.1072,35.1157,25300.0
2011-06-10 14:50:00,41.3,41.35,41.3,41.35,30700.0,35.1072,35.1497,35.1072,35.1497,30700.0
2011-06-10 14:55:00,41.36,41.52,41.35,41.51,23800.0,35.1582,35.2942,35.1497,35.2857,23800.0
2011-06-10 15:00:00,41.52,41.57,41.44,41.51,69500.0,35.2942,35.3367,35.2262,35.2857,69500.0
2011-06-10 15:05:00,41.52,41.54,41.46,41.5,31800.0,35.2942,35.3112,35.2432,35.2772,31800.0
2011-06-10 15:10:00,41.5,41.52,41.47,41.47,36700.0,35.2772,35.2942,35.2517,35.2517,36700.0
2011-06-10 15:15:00,41.48,41.52,41.47,41.49,54600.0,35.2602,35.2942,35.2517,35.2687,54600.0
2011-06-10 15:20:00,41.49,41.53,41.46,41.52,81100.0,35.2687,35.3027,35.2432,35.2942,81100.0
2011-06-10 15:25:00,41.51,41.51,41.43,41.45,31200.0,35.2857,35.2857,35.2177,35.2347,31200.0
2011-06-10 15:30:00,41.45,41.5,41.43,41.47,38500.0,35.2347,35.2772,35.2177,35.2517,38500.0
2011-06-10 15:35:00,41.47,41.47,41.4,41.46,47400.0,35.2517,35.2517,35.1922,35.2432,47400.0
2011-06-10 15:40:00,41.46,41.5,41.33,41.34,30000.0,35.2432,35.2772,35.1327,35.1412,30000.0
2011-06-10 15:45:00,41.34,41.34,41.17,41.18,146300.0,35.1412,35.1412,34.9967,35.0052,146300.0
2011-06-10 15:50:00,41.18,41.18,41.13,41.14,88400.0,35.0052,35.0052,34.9627,34.9712,88400.0
2011-06-10 15:55:00,41.14,41.21,41.11,41.19,211300.0,34.9712,35.0307,34.9457,35.0137,211300.0
2011-06-13 09:30:00,41.22,41.47,41.21,41.33,25800.0,35.0392,35.2517,35.0307,35.1327,25800.0
2011-06-13 09:35:00,41.34,41.45,41.24,41.38,44400.0,35.1412,35.2347,35.0562,35.1752,44400.0
2011-06-13 09:40:00,41.37,41.78,41.32,41.76,50700.0,35.1667,35.5152,35.1242,35.4982,50700.0
2011-06-13 09:45:00,41.75,41.9,41.73,41.82,35900.0,35.4897,35.6172,35.4727,35.5492,35900.0
2011-06-13 09:50:00,41.81,41.83,41.68,41.68,27100.0,35.5407,35.5577,35.4302,35.4302,27100.0
2011-06-13 09:55:00,41.68,41.89,41.67,41.77,26500.0,35.4302,35.6087,35.4217,35.5067,26500.0
2011-06-13 10:00:00,41.78,41.79,41.61,41.66,34700.0,35.5152,35.5237,35.3707,35.4132,34700.0
2011-06-13 10:05:00,41.65,41.65,41.44,41.55,36800.0,35.4047,35.4047,35.2262,35.3197,36800.0
2011-06-13 10:10:00,41.56,41.65,41.48,41.48,21100.0,35.3282,35.4047,35.2602,35.2602,21100.0
2011-06-13 10:15:00,41.48,41.52,41.42,41.5,24300.0,35.2602,35.2942,35.2092,35.2772,24300.0
2011-06-13 10:20:00,41.49,41.59,41.45,41.51,23100.0,35.2687,35.3537,35.2347,35.2857,23100.0
2011-06-13 10:25:00,41.5,41.57,41.49,41.52,11300.0,35.2772,35.3367,35.2687,35.2942,11300.0
2011-06-13 10:30:00,41.53,41.53,41.42,41.44,14300.0,35.3027,35.3027,35.2092,35.2262,14300.0
2011-06-13 10:35:00,41.43,41.55,41.43,41.47,15000.0,35.2177,35.3197,35.2177,35.2517,15000.0
2011-06-13 10:40:00,41.48,41.51,41.43,41.47,18000.0,35.2602,35.2857,35.2177,35.2517,18000.0
2011-06-13 10:45:00,41.47,41.57,41.45,41.55,15300.0,35.2517,35.3367,35.2347,35.3197,15300.0
2011-06-13 10:50:00,41.55,41.65,41.54,41.55,24200.0,35.3197,35.4047,35.3112,35.3197,24200.0
2011-06-13 10:55:00,41.56,41.57,41.46,41.51,19100.0,35.3282,35.3367,35.2432,35.2857,19100.0
2011-06-13 11:00:00,41.51,41.55,41.44,41.45,28000.0,35.2857,35.3197,35.2262,35.2347,28000.0
2011-06-13 11:05:00,41.44,41.53,41.44,41.49,16400.0,35.2262,35.3027,35.2262,35.2687,16400.0
2011-06-13 11:10:00,41.48,41.52,41.47,41.5,38700.0,35.2602,35.2942,35.2517,35.2772,38700.0
2011-06-13 11:15:00,41.5,41.58,41.49,41.57,15000.0,35.2772,35.3452,35.2687,35.3367,15000.0
2011-06-13 11:20:00,41.57,41.64,41.55,41.64,30000.0,35.3367,35.3962,35.3197,35.3962,30000.0
2011-06-13 11:25:00,41.64,41.69,41.64,41.67,13400.0,35.3962,35.4387,35.3962,35.4217,13400.0
2011-06-13 11:30:00,41.66,41.72,41.66,41.71,19300.0,35.4132,35.4642,35.4132,35.4557,19300.0
2011-06-13 11:35:00,41.71,41.72,41.61,41.61,18000.0,35.4557,35.4642,35.3707,35.3707,18000.0
2011-06-13 11:40:00,41.6,41.68,41.59,41.66,17300.0,35.3622,35.4302,35.3537,35.4132,17300.0
2011-06-13 11:45:00,41.66,41.69,41.61,41.63,111900.0,35.4132,35.4387,35.3707,35.3877,111900.0
2011-06-13 11:50:00,41.62,41.63,41.57,41.62,18800.0,35.3792,35.3877,35.3367,35.3792,18800.0
2011-06-13 11:55:00,41.62,41.62,41.52,41.54,12800.0,35.3792,35.3792,35.2942,35.3112,12800.0
2011-06-13 12:00:00,41.55,41.58,41.53,41.54,14800.0,35.3197,35.3452,35.3027,35.3112,14800.0
2011-06-13 12:05:00,41.54,41.56,41.47,41.49,31600.0,35.3112,35.3282,35.2517,35.2687,31600.0
2011-06-13 12:10:00,41.48,41.49,41.46,41.48,72500.0,35.2602,35.2687,35.2432,35.2602,72500.0
2011-06-13 12:15:00,41.48,41.49,41.4,41.41,29900.0,35.2602,35.2687,35.1922,35.2007,29900.0
2011-06-13 12:20:00,41.43,41.45,41.33,41.35,74000.0,35.2177,35.2347,35.1327,35.1497,74000.0
2011-06-13 12:25:00,41.35,41.4,41.33,41.36,27600.0,35.1497,35.1922,35.1327,35.1582,27600.0
2011-06-13 12:30:00,41.37,41.42,41.37,41.42,81700.0,35.1667,35.2092,35.1667,35.2092,81700.0
2011-06-13 12:35:00,41.41,41.41,41.36,41.4,16800.0,35.2007,35.2007,35.1582,35.1922,16800.0
2011-06-13 12:40:00,41.4,41.4,41.37,41.38,8700.0,35.1922,35.1922,35.1667,35.1752,8700.0
2011-06-13 12:45:00,41.37,41.41,41.37,41.41,14500.0,35.1667,35.2007,35.1667,35.2007,14500.0
2011-06-13 12:50:00,41.41,41.44,41.41,41.42,13700.0,35.2007,35.2262,35.2007,35.2092,13700.0
2011-06-13 12:55:00,41.41,41.42,41.34,41.37,19200.0,35.2007,35.2092,35.1412,35.1667,19200.0
2011-06-13 13:00:00,41.36,41.36,41.21,41.21,22500.0,35.1582,35.1582,35.0307,35.0307,22500.0
2011-06-13 13:05:00,41.21,41.31,41.21,41.31,78300.0,35.0307,35.1157,35.0307,35.1157,78300.0
2011-06-13 13:10:00,41.31,41.37,41.29,41.36,16500.0,35.1157,35.1667,35.0987,35.1582,16500.0
2011-06-13 13:15:00,41.36,41.47,41.36,41.46,21700.0,35.1582,35.2517,35.1582,35.2432,21700.0
2011-06-13 13:20:00,41.46,41.47,41.4,41.46,11700.0,35.2432,35.2517,35.1922,35.2432,11700.0
2011-06-13 13:25:00,41.46,41.5,41.41,41.43,15200.0,35.2432,35.2772,35.2007,35.2177,15200.0
2011-06-13 13:30:00,41.43,41.46,41.39,41.4,12800.0,35.2177,35.2432,35.1837,35.1922,12800.0
2011-06-13 13:35:00,41.4,41.43,41.39,41.43,19300.0,35.1922,35.2177,35.1837,35.2177,19300.0
2011-06-13 13:40:00,41.43,41.43,41.39,41.4,26000.0,35.2177,35.2177,35.1837,35.1922,26000.0
2011-06-13 13:45:00,41.4,41.4,41.3,41.31,52700.0,35.1922,35.1922,35.1072,35.1157,52700.0
2011-06-13 13:50:00,41.31,41.36,41.3,41.35,45900.0,35.1157,35.1582,35.1072,35.1497,45900.0
2011-06-13 13:55:00,41.35,41.4,41.33,41.4,44500.0,35.1497,35.1922,35.1327,35.1922,44500.0
2011-06-13 14:00:00,41.39,41.4,41.37,41.4,18600.0,35.1837,35.1922,35.1667,35.1922,18600.0
2011-06-13 14:05:00,41.4,41.42,41.37,41.4,52700.0,35.1922,35.2092,35.1667,35.1922,52700.0
2011-06-13 14:10:00,41.39,41.4,41.35,41.36,21400.0,35.1837,35.1922,35.1497,35.1582,21400.0
2011-06-13 14:15:00,41.35,41.37,41.3,41.34,52100.0,35.1497,35.1667,35.1072,35.1412,52100.0
2011-06-13 14:20:00,41.33,41.34,41.29,41.32,26000.0,35.1327,35.1412,35.0987,35.1242,26000.0
2011-06-13 14:25:00,41.33,41.33,41.27,41.3,21500.0,35.1327,35.1327,35.0817,35.1072,21500.0
2011-06-13 14:30:00,41.3,41.32,41.26,41.28,24400.0,35.1072,35.1242,35.0732,35.0902,24400.0
2011-06-13 14:35:00,41.28,41.3,41.24,41.29,20600.0,35.0902,35.1072,35.0562,35.0987,20600.0
2011-06-13 14:40:00,41.27,41.37,41.27,41.33,18300.0,35.0817,35.1667,35.0817,35.1327,18300.0
2011-06-13 14:45:00,41.33,41.37,41.32,41.35,21200.0,35.1327,35.1667,35.1242,35.1497,21200.0
2011-06-13 14:50:00,41.35,41.35,41.24,41.26,28900.0,35.1497,35.1497,35.0562,35.0732,28900.0
2011-06-13 14:55:00,41.27,41.28,41.19,41.22,36500.0,35.0817,35.0902,35.0137,35.0392,36500.0
2011-06-13 15:00:00,41.21,41.26,41.2,41.26,32500.0,35.0307,35.0732,35.0222,35.0732,32500.0
2011-06-13 15:05:00,41.26,41.27,41.2,41.22,66900.0,35.0732,35.0817,35.0222,35.0392,66900.0
2011-06-13 15:10:00,41.23,41.26,41.2,41.21,62400.0,35.0477,35.0732,35.0222,35.0307,62400.0
2011-06-13 15:15:00,41.21,41.26,41.18,41.24,48800.0,35.0307,35.0732,35.0052,35.0562,48800.0
2011-06-13 15:20:00,41.25,41.27,41.23,41.23,40300.0,35.0647,35.0817,35.0477,35.0477,40300.0
2011-06-13 15:25:00,41.24,41.27,41.24,41.24,38300.0,35.0562,35.0817,35.0562,35.0562,38300.0
2011-06-13 15:30:00,41.24,41.26,41.2,41.23,67100.0,35.0562,35.0732,35.0222,35.0477,67100.0
2011-06-13 15:35:00,41.23,41.26,41.2,41.21,47100.0,35.0477,35.0732,35.0222,35.0307,47100.0
2011-06-13 15:40:00,41.22,41.27,41.21,41.24,61200.0,35.0392,35.0817,35.0307,35.0562,61200.0
2011-06-13 15:45:00,41.25,41.27,41.19,41.24,69800.0,35.0647,35.0817,35.0137,35.0562,69800.0
2011-06-13 15:50:00,41.23,41.25,41.19,41.23,128100.0,35.0477,35.0647,35.0137,35.0477,128100.0
2011-06-13 15:55:00,41.23,41.25,41.15,41.19,143100.0,35.0477,35.0647,34.9797,35.0137,143100.0
2011-06-14 09:30:00,41.59,41.82,41.5,41.69,49300.0,35.3537,35.5492,35.2772,35.4387,49300.0
2011-06-14 09:35:00,41.72,41.75,41.43,41.45,72200.0,35.4642,35.4897,35.2177,35.2347,72200.0
2011-06-14 09:40:00,41.45,41.53,41.4,41.52,29000.0,35.2347,35.3027,35.1922,35.2942,29000.0
2011-06-14 09:45:00,41.53,41.54,41.46,41.51,28500.0,35.3027,35.3112,35.2432,35.2857,28500.0
2011-06-14 09:50:00,41.51,41.53,41.42,41.49,60800.0,35.2857,35.3027,35.2092,35.2687,60800.0
2011-06-14 09:55:00,41.5,41.53,41.45,41.52,19400.0,35.2772,35.3027,35.2347,35.2942,19400.0
2011-06-14 10:00:00,41.52,41.52,41.47,41.5,45400.0,35.2942,35.2942,35.2517,35.2772,45400.0
2011-06-14 10:05:00,41.5,41.51,41.37,41.39,19200.0,35.2772,35.2857,35.1667,35.1837,19200.0
2011-06-14 10:10:00,41.38,41.41,41.35,41.35,14300.0,35.1752,35.2007,35.1497,35.1497,14300.0
2011-06-14 10:15:00,41.35,41.43,41.32,41.32,38900.0,35.1497,35.2177,35.1242,35.1242,38900.0
2011-06-14 10:20:00,41.31,41.36,41.31,41.35,16700.0,35.1157,35.1582,35.1157,35.1497,16700.0
2011-06-14 10:25:00,41.35,41.4,41.33,41.37,28800.0,35.1497,35.1922,35.1327,35.1667,28800.0
2011-06-14 10:30:00,41.38,41.45,41.37,41.43,50600.0,35.1752,35.2347,35.1667,35.2177,50600.0
2011-06-14 10:35:00,41.43,41.44,41.39,41.42,23300.0,35.2177,35.2262,35.1837,35.2092,23300.0
2011-06-14 10:40:00,41.41,41.42,41.36,41.37,18900.0,35.2007,35.2092,35.1582,35.1667,18900.0
2011-06-14 10:45:00,41.38,41.38,41.34,41.35,13200.0,35.1752,35.1752,35.1412,35.1497,13200.0
2011-06-14 10:50:00,41.34,41.35,41.31,41.35,12500.0,35.1412,35.1497,35.1157,35.1497,12500.0
2011-06-14 10:55:00,41.35,41.35,41.31,41.33,21500.0,35.1497,35.1497,35.1157,35.1327,21500.0
2011-06-14 11:00:00,41.32,41.32,41.26,41.3,32100.0,35.1242,35.1242,35.0732,35.1072,32100.0
2011-06-14 11:05:00,41.3,41.31,41.24,41.25,45300.0,35.1072,35.1157,35.0562,35.0647,45300.0
2011-06-14 11:10:00,41.25,41.3,41.25,41.29,43300.0,35.0647,35.1072,35.0647,35.0987,43300.0
2011-06-14 11:15:00,41.29,41.35,41.28,41.33,32200.0,35.0987,35.1497,35.0902,35.1327,32200.0
2011-06-14 11:20:00,41.33,41.35,41.31,41.32,19900.0,35.1327,35.1497,35.1157,35.1242,19900.0
2011-06-14 11:25:00,41.33,41.33,41.3,41.32,13500.0,35.1327,35.1327,35.1072,35.1242,13500.0
2011-06-14 11:30:00,41.32,41.34,41.31,41.34,22000.0,35.1242,35.1412,35.1157,35.1412,22000.0
2011-06-14 11:35:00,41.34,41.35,41.33,41.34,21200.0,35.1412,35.1497,35.1327,35.1412,21200.0
2011-06-14 11:40:00,41.34,41.36,41.3,41.34,42200.0,35.1412,35.1582,35.1072,35.1412,42200.0
2011-06-14 11:45:00,41.33,41.35,41.31,41.34,14600.0,35.1327,35.1497,35.1157,35.1412,14600.0
2011-06-14 11:50:00,41.33,41.35,41.33,41.34,23800.0,35.1327,35.1497,35.1327,35.1412,23800.0
2011-06-14 11:55:00,41.34,41.35,41.34,41.35,15400.0,35.1412,35.1497,35.1412,35.1497,15400.0
2011-06-14 12:00:00,41.35,41.35,41.33,41.35,22100.0,35.1497,35.1497,35.1327,35.1497,22100.0
2011-06-14 12:05:00,41.35,41.36,41.32,41.35,20000.0,35.1497,35.1582,35.1242,35.1497,20000.0
2011-06-14 12:10:00,41.34,41.35,41.32,41.33,10300.0,35.1412,35.1497,35.1242,35.1327,10300.0
2011-06-14 12:15:00,41.33,41.35,41.33,41.35,15300.0,35.1327,35.1497,35.1327,35.1497,15300.0
2011-06-14 12:20:00,41.35,41.35,41.34,41.34,12300.0,35.1497,35.1497,35.1412,35.1412,12300.0
2011-06-14 12:25:00,41.35,41.35,41.34,41.34,21500.0,35.1497,35.1497,35.1412,35.1412,21500.0
2011-06-14 12:30:00,41.35,41.35,41.34,41.34,8000.0,35.1497,35.1497,35.1412,35.1412,8000.0
2011-06-14 12:35:00,41.35,41.35,41.31,41.33,17500.0,35.1497,35.1497,35.1157,35.1327,17500.0
2011-06-14 12:40:00,41.33,41.34,41.3,41.3,35400.0,35.1327,35.1412,35.1072,35.1072,35400.0
2011-06-14 12:45:00,41.31,41.32,41.29,41.31,19500.0,35.1157,35.1242,35.0987,35.1157,19500.0
2011-06-14 12:50:00,41.32,41.33,41.31,41.31,11900.0,35.1242,35.1327,35.1157,35.1157,11900.0
2011-06-14 12:55:00,41.31,41.43,41.31,41.41,22300.0,35.1157,35.2177,35.1157,35.2007,22300.0
2011-06-14 13:00:00,41.41,41.45,41.4,41.42,58000.0,35.2007,35.2347,35.1922,35.2092,58000.0
2011-06-14 13:05:00,41.43,41.46,41.4,41.44,81800.0,35.2177,35.2432,35.1922,35.2262,81800.0
2011-06-14 13:10:00,41.44,41.45,41.44,41.45,5600.0,35.2262,35.2347,35.2262,35.2347,5600.0
2011-06-14 13:15:00,41.44,41.45,41.43,41.43,47200.0,35.2262,35.2347,35.2177,35.2177,47200.0
2011-06-14 13:20:00,41.43,41.49,41.4,41.49,65400.0,35.2177,35.2687,35.1922,35.2687,65400.0
2011-06-14 13:25:00,41.48,41.5,41.47,41.47,21700.0,35.2602,35.2772,35.2517,35.2517,21700.0
2011-06-14 13:30:00,41.48,41.51,41.47,41.49,17900.0,35.2602,35.2857,35.2517,35.2687,17900.0
2011-06-14 13:35:00,41.49,41.52,41.48,41.49,31100.0,35.2687,35.2942,35.2602,35.2687,31100.0
2011-06-14 13:40:00,41.49,41.5,41.46,41.5,16600.0,35.2687,35.2772,35.2432,35.2772,16600.0
2011-06-14 13:45:00,41.5,41.51,41.44,41.45,12800.0,35.2772,35.2857,35.2262,35.2347,12800.0
2011-06-14 13:50:00,41.45,41.49,41.45,41.48,21400.0,35.2347,35.2687,35.2347,35.2602,21400.0
2011-06-14 13:55:00,41.48,41.49,41.48,41.49,10000.0,35.2602,35.2687,35.2602,35.2687,10000.0
2011-06-14 14:00:00,41.49,41.5,41.45,41.49,20900.0,35.2687,35.2772,35.2347,35.2687,20900.0
2011-06-14 14:05:00,41.49,41.51,41.49,41.51,15800.0,35.2687,35.2857,35.2687,35.2857,15800.0
2011-06-14 14:10:00,41.52,41.53,41.5,41.51,13000.0,35.2942,35.3027,35.2772,35.2857,13000.0
2011-06-14 14:15:00,41.51,41.52,41.5,41.5,25300.0,35.2857,35.2942,35.2772,35.2772,25300.0
2011-06-14 14:20:00,41.5,41.5,41.48,41.5,17400.0,35.2772,35.2772,35.2602,35.2772,17400.0
2011-06-14 14:25:00,41.5,41.51,41.49,41.5,26200.0,35.2772,35.2857,35.2687,35.2772,26200.0
2011-06-14 14:30:00,41.5,41.51,41.48,41.51,24700.0,35.2772,35.2857,35.2602,35.2857,24700.0
2011-06-14 14:35:00,41.51,41.51,41.48,41.49,21400.0,35.2857,35.2857,35.2602,35.2687,21400.0
2011-06-14 14:40:00,41.49,41.51,41.49,41.5,17000.0,35.2687,35.2857,35.2687,35.2772,17000.0
2011-06-14 14:45:00,41.51,41.52,41.51,41.52,32200.0,35.2857,35.2942,35.2857,35.2942,32200.0
2011-06-14 14:50:00,41.52,41.52,41.5,41.5,21400.0,35.2942,35.2942,35.2772,35.2772,21400.0
2011-06-14 14:55:00,41.5,41.51,41.47,41.51,25000.0,35.2772,35.2857,35.2517,35.2857,25000.0
2011-06-14 15:00:00,41.5,41.52,41.48,41.52,75500.0,35.2772,35.2942,35.2602,35.2942,75500.0
2011-06-14 15:05:00,41.52,41.53,41.51,41.53,40400.0,35.2942,35.3027,35.2857,35.3027,40400.0
2011-06-14 15:10:00,41.53,41.53,41.52,41.53,19700.0,35.3027,35.3027,35.2942,35.3027,19700.0
2011-06-14 15:15:00,41.53,41.57,41.52,41.56,42300.0,35.3027,35.3367,35.2942,35.3282,42300.0
2011-06-14 15:20:00,41.56,41.57,41.55,41.55,23100.0,35.3282,35.3367,35.3197,35.3197,23100.0
2011-06-14 15:25:00,41.55,41.57,41.54,41.56,50700.0,35.3197,35.3367,35.3112,35.3282,50700.0
2011-06-14 15:30:00,41.56,41.57,41.52,41.53,62500.0,35.3282,35.3367,35.2942,35.3027,62500.0
2011-06-14 15:35:00,41.54,41.56,41.52,41.52,53500.0,35.3112,35.3282,35.2942,35.2942,53500.0
2011-06-14 15:40:00,41.52,41.55,41.52,41.54,35600.0,35.2942,35.3197,35.2942,35.3112,35600.0
2011-06-14 15:45:00,41.53,41.57,41.51,41.57,79500.0,35.3027,35.3367,35.2857,35.3367,79500.0
2011-06-14 15:50:00,41.57,41.57,41.53,41.56,97600.0,35.3367,35.3367,35.3027,35.3282,97600.0
2011-06-14 15:55:00,41.55,41.62,41.55,41.61,94600.0,35.3197,35.3792,35.3197,35.3707,94600.0
2011-06-15 09:30:00,41.31,41.51,41.25,41.25,39100.0,35.1157,35.2857,35.0647,35.0647,39100.0
2011-06-15 09:35:00,41.26,41.31,40.98,40.99,70800.0,35.0732,35.1157,34.8352,34.8437,70800.0
2011-06-15 09:40:00,41.0,41.13,41.0,41.03,33800.0,34.8522,34.9627,34.8522,34.8777,33800.0
2011-06-15 09:45:00,41.04,41.16,41.04,41.04,15200.0,34.8862,34.9882,34.8862,34.8862,15200.0
2011-06-15 09:50:00,41.06,41.2,41.04,41.13,24900.0,34.9032,35.0222,34.8862,34.9627,24900.0
2011-06-15 09:55:00,41.16,41.19,41.09,41.1,13600.0,34.9882,35.0137,34.9287,34.9372,13600.0
2011-06-15 10:00:00,41.1,41.11,41.01,41.06,23900.0,34.9372,34.9457,34.8607,34.9032,23900.0
2011-06-15 10:05:00,41.08,41.14,41.07,41.09,24600.0,34.9202,34.9712,34.9117,34.9287,24600.0
2011-06-15 10:10:00,41.09,41.13,40.99,40.99,64900.0,34.9287,34.9627,34.8437,34.8437,64900.0
2011-06-15 10:15:00,41.0,41.03,40.98,41.0,31200.0,34.8522,34.8777,34.8352,34.8522,31200.0
2011-06-15 10:20:00,41.0,41.03,40.99,41.02,28000.0,34.8522,34.8777,34.8437,34.8692,28000.0
2011-06-15 10:25:00,41.03,41.11,41.0,41.05,70300.0,34.8777,34.9457,34.8522,34.8947,70300.0
2011-06-15 10:30:00,41.06,41.2,41.06,41.14,54200.0,34.9032,35.0222,34.9032,34.9712,54200.0
2011-06-15 10:35:00,41.14,41.17,41.09,41.11,42000.0,34.9712,34.9967,34.9287,34.9457,42000.0
2011-06-15 10:40:00,41.12,41.13,41.03,41.08,66300.0,34.9542,34.9627,34.8777,34.9202,66300.0
2011-06-15 10:45:00,41.08,41.21,41.08,41.2,112000.0,34.9202,35.0307,34.9202,35.0222,112000.0
2011-06-15 10:50:00,41.21,41.22,41.12,41.13,30500.0,35.0307,35.0392,34.9542,34.9627,30500.0
2011-06-15 10:55:00,41.14,41.15,41.08,41.12,19500.0,34.9712,34.9797,34.9202,34.9542,19500.0
2011-06-15 11:00:00,41.13,41.16,41.05,41.05,21600.0,34.9627,34.9882,34.8947,34.8947,21600.0
2011-06-15 11:05:00,41.05,41.08,40.95,41.0,35000.0,34.8947,34.9202,34.8097,34.8522,35000.0
2011-06-15 11:10:00,40.99,41.0,40.91,40.92,60800.0,34.8437,34.8522,34.7757,34.7842,60800.0
2011-06-15 11:15:00,40.91,40.97,40.87,40.89,32200.0,34.7757,34.8267,34.7417,34.7587,32200.0
2011-06-15 11:20:00,40.89,40.91,40.82,40.82,40400.0,34.7587,34.7757,34.6992,34.6992,40400.0
2011-06-15 11:25:00,40.82,40.85,40.77,40.81,48800.0,34.6992,34.7247,34.6567,34.6907,48800.0
2011-06-15 11:30:00,40.82,40.84,40.73,40.76,38800.0,34.6992,34.7162,34.6227,34.6482,38800.0
2011-06-15 11:35:00,40.76,40.76,40.63,40.65,50000.0,34.6482,34.6482,34.5377,34.5547,50000.0
2011-06-15 11:40:00,40.66,40.68,40.54,40.64,62300.0,34.5632,34.5802,34.4612,34.5462,62300.0
2011-06-15 11:45:00,40.65,40.7,40.61,40.61,22200.0,34.5547,34.5972,34.5207,34.5207,22200.0
2011-06-15 11:50:00,40.61,40.63,40.47,40.58,44400.0,34.5207,34.5377,34.4016,34.4952,44400.0
2011-06-15 11:55:00,40.58,40.62,40.51,40.55,33800.0,34.4952,34.5292,34.4357,34.4697,33800.0
2011-06-15 12:00:00,40.55,40.58,40.5,40.54,25500.0,34.4697,34.4952,34.4272,34.4612,25500.0
2011-06-15 12:05:00,40.53,40.58,40.51,40.56,18200.0,34.4527,34.4952,34.4357,34.4782,18200.0
2011-06-15 12:10:00,40.57,40.57,40.54,40.57,16200.0,34.4867,34.4867,34.4612,34.4867,16200.0
2011-06-15 12:15:00,40.57,40.57,40.36,40.38,33000.0,34.4867,34.4867,34.3081,34.3251,33000.0
2011-06-15 12:20:00,40.36,40.41,40.23,40.27,72100.0,34.3081,34.3506,34.1976,34.2316,72100.0
2011-06-15 12:25:00,40.26,40.3,40.13,40.29,63400.0,34.2231,34.2571,34.1126,34.2486,63400.0
2011-06-15 12:30:00,40.3,40.39,40.29,40.38,24200.0,34.2571,34.3336,34.2486,34.3251,24200.0
2011-06-15 12:35:00,40.39,40.39,40.34,40.37,15800.0,34.3336,34.3336,34.2911,34.3166,15800.0
2011-06-15 12:40:00,40.37,40.4,40.32,40.32,16300.0,34.3166,34.3421,34.2741,34.2741,16300.0
2011-06-15 12:45:00,40.33,40.4,40.32,40.38,15600.0,34.2826,34.3421,34.2741,34.3251,15600.0
2011-06-15 12:50:00,40.38,40.42,40.37,40.38,23300.0,34.3251,34.3591,34.3166,34.3251,23300.0
2011-06-15 12:55:00,40.37,40.37,40.25,40.28,22300.0,34.3166,34.3166,34.2146,34.2401,22300.0
2011-06-15 13:00:00,40.28,40.35,40.27,40.29,18100.0,34.2401,34.2996,34.2316,34.2486,18100.0
2011-06-15 13:05:00,40.28,40.3,40.23,40.26,15600.0,34.2401,34.2571,34.1976,34.2231,15600.0
2011-06-15 13:10:00,40.25,40.29,40.23,40.27,29800.0,34.2146,34.2486,34.1976,34.2316,29800.0
2011-06-15 13:15:00,40.27,40.28,40.2,40.21,18900.0,34.2316,34.2401,34.1721,34.1806,18900.0
2011-06-15 13:20:00,40.2,40.24,40.12,40.17,18400.0,34.1721,34.2061,34.1041,34.1466,18400.0
2011-06-15 13:25:00,40.17,40.26,40.17,40.23,17100.0,34.1466,34.2231,34.1466,34.1976,17100.0
2011-06-15 13:30:00,40.23,40.24,40.19,40.19,21800.0,34.1976,34.2061,34.1636,34.1636,21800.0
2011-06-15 13:35:00,40.19,40.2,40.12,40.18,25400.0,34.1636,34.1721,34.1041,34.1551,25400.0
2011-06-15 13:40:00,40.19,40.23,40.16,40.16,34100.0,34.1636,34.1976,34.1381,34.1381,34100.0
2011-06-15 13:45:00,40.17,40.18,40.1,40.16,32100.0,34.1466,34.1551,34.0871,34.1381,32100.0
2011-06-15 13:50:00,40.16,40.16,40.09,40.09,23100.0,34.1381,34.1381,34.0786,34.0786,23100.0
2011-06-15 13:55:00,40.1,40.18,40.09,40.17,17300.0,34.0871,34.1551,34.0786,34.1466,17300.0
2011-06-15 14:00:00,40.18,40.23,40.14,40.23,36300.0,34.1551,34.1976,34.1211,34.1976,36300.0
2011-06-15 14:05:00,40.24,40.35,40.23,40.28,42700.0,34.2061,34.2996,34.1976,34.2401,42700.0
2011-06-15 14:10:00,40.29,40.31,40.24,40.3,36200.0,34.2486,34.2656,34.2061,34.2571,36200.0
2011-06-15 14:15:00,40.3,40.32,40.22,40.22,27400.0,34.2571,34.2741,34.1891,34.1891,27400.0
2011-06-15 14:20:00,40.22,40.24,40.14,40.15,25200.0,34.1891,34.2061,34.1211,34.1296,25200.0
2011-06-15 14:25:00,40.15,40.17,40.09,40.11,25300.0,34.1296,34.1466,34.0786,34.0956,25300.0
2011-06-15 14:30:00,40.11,40.24,40.11,40.22,40900.0,34.0956,34.2061,34.0956,34.1891,40900.0
2011-06-15 14:35:00,40.22,40.22,40.14,40.19,23700.0,34.1891,34.1891,34.1211,34.1636,23700.0
2011-06-15 14:40:00,40.19,40.19,40.11,40.12,27500.0,34.1636,34.1636,34.0956,34.1041,27500.0
2011-06-15 14:45:00,40.12,40.21,40.05,40.16,73400.0,34.1041,34.1806,34.0446,34.1381,73400.0
2011-06-15 14:50:00,40.15,40.18,40.07,40.14,71200.0,34.1296,34.1551,34.0616,34.1211,71200.0
2011-06-15 14:55:00,40.14,40.17,40.11,40.11,39700.0,34.1211,34.1466,34.0956,34.0956,39700.0
2011-06-15 15:00:00,40.11,40.18,40.09,40.1,91800.0,34.0956,34.1551,34.0786,34.0871,91800.0
2011-06-15 15:05:00,40.11,40.19,40.1,40.17,117200.0,34.0956,34.1636,34.0871,34.1466,117200.0
2011-06-15 15:10:00,40.17,40.2,40.14,40.17,44500.0,34.1466,34.1721,34.1211,34.1466,44500.0
2011-06-15 15:15:00,40.16,40.18,40.1,40.13,62200.0,34.1381,34.1551,34.0871,34.1126,62200.0
2011-06-15 15:20:00,40.14,40.17,40.08,40.16,51300.0,34.1211,34.1466,34.0701,34.1381,51300.0
2011-06-15 15:25:00,40.16,40.24,40.14,40.16,54800.0,34.1381,34.2061,34.1211,34.1381,54800.0
2011-06-15 15:30:00,40.17,40.2,40.12,40.14,37000.0,34.1466,34.1721,34.1041,34.1211,37000.0
2011-06-15 15:35:00,40.14,40.19,40.13,40.17,41200.0,34.1211,34.1636,34.1126,34.1466,41200.0
2011-06-15 15:40:00,40.18,40.24,40.16,40.24,43100.0,34.1551,34.2061,34.1381,34.2061,43100.0
2011-06-15 15:45:00,40.24,40.34,40.23,40.27,84500.0,34.2061,34.2911,34.1976,34.2316,84500.0
2011-06-15 15:50:00,40.26,40.3,40.22,40.3,72600.0,34.2231,34.2571,34.1891,34.2571,72600.0
2011-06-15 15:55:00,40.3,40.3,40.17,40.19,164200.0,34.2571,34.2571,34.1466,34.1636,164200.0
2011-06-16 09:30:00,39.42,39.53,39.14,39.28,187300.0,33.5091,33.6026,33.2711,33.3901,187300.0
2011-06-16 09:35:00,39.29,39.32,39.03,39.06,294600.0,33.3986,33.4241,33.1776,33.2031,294600.0
2011-06-16 09:40:00,39.06,39.26,38.86,39.1,278500.0,33.2031,33.3731,33.0331,33.2371,278500.0
2011-06-16 09:45:00,39.1,39.15,38.97,38.97,142300.0,33.2371,33.2796,33.1266,33.1266,142300.0
2011-06-16 09:50:00,39.0,39.05,38.93,39.0,56800.0,33.1521,33.1946,33.0926,33.1521,56800.0
2011-06-16 09:55:00,38.99,39.0,38.78,38.8,51700.0,33.1436,33.1521,32.9651,32.9821,51700.0
2011-06-16 10:00:00,38.8,38.92,38.61,38.92,134900.0,32.9821,33.0841,32.8206,33.0841,134900.0
2011-06-16 10:05:00,38.92,38.94,38.81,38.87,63400.0,33.0841,33.1011,32.9906,33.0416,63400.0
2011-06-16 10:10:00,38.88,38.97,38.88,38.91,190000.0,33.0501,33.1266,33.0501,33.0756,190000.0
2011-06-16 10:15:00,38.92,38.95,38.66,38.69,188500.0,33.0841,33.1096,32.8631,32.8886,188500.0
2011-06-16 10:20:00,38.68,38.74,38.56,38.66,133000.0,32.8801,32.9311,32.778,32.8631,133000.0
2011-06-16 10:25:00,38.66,38.7,38.4,38.55,184100.0,32.8631,32.8971,32.642,32.7695,184100.0
2011-06-16 10:30:00,38.55,38.79,38.4,38.42,121200.0,32.7695,32.9736,32.642,32.659,121200.0
2011-06-16 10:35:00,38.42,38.6,38.39,38.53,51700.0,32.659,32.8121,32.6335,32.7525,51700.0
2011-06-16 10:40:00,38.53,38.57,38.4,38.5,63600.0,32.7525,32.7865,32.642,32.727,63600.0
2011-06-16 10:45:00,38.5,38.53,38.34,38.38,55600.0,32.727,32.7525,32.591,32.625,55600.0
2011-06-16 10:50:00,38.38,38.42,38.27,38.28,72800.0,32.625,32.659,32.5315,32.54,72800.0
2011-06-16 10:55:00,38.29,38.36,38.18,38.22,73400.0,32.5485,32.608,32.455,32.489,73400.0
2011-06-16 11:00:00,38.22,38.3,38.18,38.25,83300.0,32.489,32.557,32.455,32.5145,83300.0
2011-06-16 11:05:00,38.24,38.25,38.11,38.12,111300.0,32.506,32.5145,32.3955,32.404,111300.0
2011-06-16 11:10:00,38.12,38.16,38.05,38.12,94200.0,32.404,32.438,32.3445,32.404,94200.0
2011-06-16 11:15:00,38.11,38.23,38.04,38.23,194500.0,32.3955,32.4975,32.336,32.4975,194500.0
2011-06-16 11:20:00,38.23,38.41,38.2,38.33,89100.0,32.4975,32.6505,32.472,32.5825,89100.0
2011-06-16 11:25:00,38.32,38.44,38.31,38.39,44000.0,32.574,32.676,32.5655,32.6335,44000.0
2011-06-16 11:30:00,38.38,38.42,38.32,38.4,53400.0,32.625,32.659,32.574,32.642,53400.0
2011-06-16 11:35:00,38.39,38.42,38.38,38.41,52500.0,32.6335,32.659,32.625,32.6505,52500.0
2011-06-16 11:40:00,38.4,38.41,38.32,38.41,53900.0,32.642,32.6505,32.574,32.6505,53900.0
2011-06-16 11:45:00,38.41,38.55,38.39,38.48,79200.0,32.6505,32.7695,32.6335,32.71,79200.0
2011-06-16 11:50:00,38.48,38.51,38.47,38.51,23500.0,32.71,32.7355,32.7015,32.7355,23500.0
2011-06-16 11:55:00,38.51,38.53,38.32,38.37,61800.0,32.7355,32.7525,32.574,32.6165,61800.0
2011-06-16 12:00:00,38.37,38.45,38.37,38.42,48700.0,32.6165,32.6845,32.6165,32.659,48700.0
2011-06-16 12:05:00,38.41,38.48,38.41,38.42,30900.0,32.6505,32.71,32.6505,32.659,30900.0
2011-06-16 12:10:00,38.41,38.42,38.37,38.4,27900.0,32.6505,32.659,32.6165,32.642,27900.0
2011-06-16 12:15:00,38.4,38.41,38.24,38.25,54400.0,32.642,32.6505,32.506,32.5145,54400.0
2011-06-16 12:20:00,38.25,38.32,38.25,38.27,30600.0,32.5145,32.574,32.5145,32.5315,30600.0
2011-06-16 12:25:00,38.26,38.3,38.25,38.3,30000.0,32.523,32.557,32.5145,32.557,30000.0
2011-06-16 12:30:00,38.29,38.33,38.29,38.29,19900.0,32.5485,32.5825,32.5485,32.5485,19900.0
2011-06-16 12:35:00,38.29,38.29,38.24,38.25,23800.0,32.5485,32.5485,32.506,32.5145,23800.0
2011-06-16 12:40:00,38.26,38.26,38.2,38.2,25800.0,32.523,32.523,32.472,32.472,25800.0
2011-06-16 12:45:00,38.2,38.21,38.15,38.18,37600.0,32.472,32.4805,32.4295,32.455,37600.0
2011-06-16 12:50:00,38.19,38.23,38.17,38.21,22100.0,32.4635,32.4975,32.4465,32.4805,22100.0
2011-06-16 12:55:00,38.2,38.22,38.12,38.12,49500.0,32.472,32.489,32.404,32.404,49500.0
2011-06-16 13:00:00,38.12,38.13,38.08,38.09,36400.0,32.404,32.4125,32.37,32.3785,36400.0
2011-06-16 13:05:00,38.09,38.11,38.08,38.11,87800.0,32.3785,32.3955,32.37,32.3955,87800.0
2011-06-16 13:10:00,38.1,38.19,38.1,38.19,42600.0,32.387,32.4635,32.387,32.4635,42600.0
2011-06-16 13:15:00,38.2,38.3,38.19,38.3,31800.0,32.472,32.557,32.4635,32.557,31800.0
2011-06-16 13:20:00,38.3,38.32,38.15,38.16,33400.0,32.557,32.574,32.4295,32.438,33400.0
2011-06-16 13:25:00,38.16,38.17,38.13,38.17,52400.0,32.438,32.4465,32.4125,32.4465,52400.0
2011-06-16 13:30:00,38.18,38.21,38.06,38.06,46100.0,32.455,32.4805,32.353,32.353,46100.0
2011-06-16 13:35:00,38.07,38.12,38.06,38.09,37800.0,32.3615,32.404,32.353,32.3785,37800.0
2011-06-16 13:40:00,38.09,38.12,38.07,38.08,52700.0,32.3785,32.404,32.3615,32.37,52700.0
2011-06-16 13:45:00,38.08,38.14,38.08,38.12,31700.0,32.37,32.421,32.37,32.404,31700.0
2011-06-16 13:50:00,38.13,38.16,38.09,38.12,42900.0,32.4125,32.438,32.3785,32.404,42900.0
2011-06-16 13:55:00,38.12,38.15,38.07,38.11,48800.0,32.404,32.4295,32.3615,32.3955,48800.0
2011-06-16 14:00:00,38.11,38.13,38.1,38.1,27400.0,32.3955,32.4125,32.387,32.387,27400.0
2011-06-16 14:05:00,38.11,38.13,38.06,38.13,41700.0,32.3955,32.4125,32.353,32.4125,41700.0
2011-06-16 14:10:00,38.12,38.12,38.07,38.08,22900.0,32.404,32.404,32.3615,32.37,22900.0
2011-06-16 14:15:00,38.07,38.11,38.05,38.1,34800.0,32.3615,32.3955,32.3445,32.387,34800.0
2011-06-16 14:20:00,38.1,38.13,38.09,38.09,44400.0,32.387,32.4125,32.3785,32.3785,44400.0
2011-06-16 14:25:00,38.09,38.14,38.09,38.12,40300.0,32.3785,32.421,32.3785,32.404,40300.0
2011-06-16 14:30:00,38.12,38.12,38.1,38.11,41000.0,32.404,32.404,32.387,32.3955,41000.0
2011-06-16 14:35:00,38.11,38.11,38.08,38.09,44000.0,32.3955,32.3955,32.37,32.3785,44000.0
2011-06-16 14:40:00,38.09,38.12,38.08,38.09,80500.0,32.3785,32.404,32.37,32.3785,80500.0
2011-06-16 14:45:00,38.09,38.1,38.01,38.01,130900.0,32.3785,32.387,32.3105,32.3105,130900.0
2011-06-16 14:50:00,38.01,38.06,37.97,38.05,79700.0,32.3105,32.353,32.2765,32.3445,79700.0
2011-06-16 14:55:00,38.05,38.08,38.03,38.04,42700.0,32.3445,32.37,32.3275,32.336,42700.0
2011-06-16 15:00:00,38.04,38.17,38.04,38.16,54600.0,32.336,32.4465,32.336,32.438,54600.0
2011-06-16 15:05:00,38.16,38.23,38.15,38.22,47300.0,32.438,32.4975,32.4295,32.489,47300.0
2011-06-16 15:10:00,38.22,38.23,38.19,38.19,51200.0,32.489,32.4975,32.4635,32.4635,51200.0
2011-06-16 15:15:00,38.2,38.2,38.12,38.12,43600.0,32.472,32.472,32.404,32.404,43600.0
2011-06-16 15:20:00,38.13,38.26,38.12,38.26,118200.0,32.4125,32.523,32.404,32.523,118200.0
2011-06-16 15:25:00,38.26,38.29,38.21,38.22,55300.0,32.523,32.5485,32.4805,32.489,55300.0
2011-06-16 15:30:00,38.21,38.31,38.2,38.3,98800.0,32.4805,32.5655,32.472,32.557,98800.0
2011-06-16 15:35:00,38.3,38.31,38.25,38.25,57400.0,32.557,32.5655,32.5145,32.5145,57400.0
2011-06-16 15:40:00,38.25,38.27,38.22,38.23,87700.0,32.5145,32.5315,32.489,32.4975,87700.0
2011-06-16 15:45:00,38.22,38.24,38.19,38.2,145700.0,32.489,32.506,32.4635,32.472,145700.0
2011-06-16 15:50:00,38.2,38.32,38.19,38.32,157000.0,32.472,32.574,32.4635,32.574,157000.0
2011-06-16 15:55:00,38.31,38.32,38.23,38.28,209500.0,32.5655,32.574,32.4975,32.54,209500.0
2011-06-17 09:30:00,38.28,38.28,37.76,37.98,364100.0,32.54,32.54,32.098,32.285,364100.0
2011-06-17 09:35:00,37.98,37.98,37.42,37.48,277200.0,32.285,32.285,31.809,31.86,277200.0
2011-06-17 09:40:00,37.47,37.49,37.19,37.22,288200.0,31.8515,31.8685,31.6135,31.639,288200.0
2011-06-17 09:45:00,37.22,37.33,37.01,37.17,235100.0,31.639,31.7325,31.4605,31.5965,235100.0
2011-06-17 09:50:00,37.16,37.23,36.88,36.91,178800.0,31.588,31.6475,31.35,31.3755,178800.0
2011-06-17 09:55:00,36.9,36.96,36.67,36.69,303900.0,31.367,31.418,31.1714,31.1884,303900.0
2011-06-17 10:00:00,36.69,36.81,36.36,36.41,374400.0,31.1884,31.2905,30.9079,30.9504,374400.0
2011-06-17 10:05:00,36.4,36.41,36.08,36.1,520600.0,30.9419,30.9504,30.6699,30.6869,520600.0
2011-06-17 10:10:00,36.1,36.5,36.08,36.16,296100.0,30.6869,31.0269,30.6699,30.7379,296100.0
2011-06-17 10:15:00,36.17,36.31,35.82,36.08,397200.0,30.7464,30.8654,30.4489,30.6699,397200.0
2011-06-17 10:20:00,36.07,36.24,35.77,36.07,228500.0,30.6614,30.8059,30.4064,30.6614,228500.0
2011-06-17 10:25:00,36.1,36.27,36.03,36.04,231600.0,30.6869,30.8314,30.6274,30.6359,231600.0
2011-06-17 10:30:00,36.06,36.28,36.02,36.03,191900.0,30.6529,30.8399,30.6189,30.6274,191900.0
2011-06-17 10:35:00,36.03,36.25,35.8,35.98,197800.0,30.6274,30.8144,30.4319,30.5849,197800.0
2011-06-17 10:40:00,35.95,35.97,35.75,35.9,158200.0,30.5594,30.5764,30.3894,30.5169,158200.0
2011-06-17 10:45:00,35.89,35.97,35.78,35.92,91500.0,30.5084,30.5764,30.4149,30.5339,91500.0
2011-06-17 10:50:00,35.91,36.02,35.82,35.93,110400.0,30.5254,30.6189,30.4489,30.5424,110400.0
2011-06-17 10:55:00,35.93,35.95,35.77,35.78,87900.0,30.5424,30.5594,30.4064,30.4149,87900.0
2011-06-17 11:00:00,35.77,35.77,35.66,35.69,130300.0,30.4064,30.4064,30.3129,30.3384,130300.0
2011-06-17 11:05:00,35.71,35.72,35.55,35.58,188100.0,30.3554,30.3639,30.2194,30.2449,188100.0
2011-06-17 11:10:00,35.58,35.77,35.52,35.74,450100.0,30.2449,30.4064,30.1939,30.3809,450100.0
2011-06-17 11:15:00,35.74,35.87,35.63,35.64,213300.0,30.3809,30.4914,30.2874,30.2959,213300.0
2011-06-17 11:20:00,35.64,35.65,35.38,35.47,286000.0,30.2959,30.3044,30.0749,30.1514,286000.0
2011-06-17 11:25:00,35.48,35.54,35.42,35.43,233200.0,30.1599,30.2109,30.1089,30.1174,233200.0
2011-06-17 11:30:00,35.43,35.48,35.4,35.45,81800.0,30.1174,30.1599,30.0919,30.1344,81800.0
2011-06-17 11:35:00,35.44,35.51,35.44,35.5,87600.0,30.1259,30.1854,30.1259,30.1769,87600.0
2011-06-17 11:40:00,35.5,35.53,35.44,35.53,117100.0,30.1769,30.2024,30.1259,30.2024,117100.0
2011-06-17 11:45:00,35.51,35.52,35.47,35.5,53600.0,30.1854,30.1939,30.1514,30.1769,53600.0
2011-06-17 11:50:00,35.51,35.51,35.31,35.34,124500.0,30.1854,30.1854,30.0154,30.0409,124500.0
2011-06-17 11:55:00,35.34,35.45,35.33,35.4,48600.0,30.0409,30.1344,30.0324,30.0919,48600.0
2011-06-17 12:00:00,35.41,35.52,35.41,35.46,61300.0,30.1004,30.1939,30.1004,30.1429,61300.0
2011-06-17 12:05:00,35.46,35.5,35.44,35.44,54900.0,30.1429,30.1769,30.1259,30.1259,54900.0
2011-06-17 12:10:00,35.44,35.62,35.4,35.55,99000.0,30.1259,30.2789,30.0919,30.2194,99000.0
2011-06-17 12:15:00,35.54,35.58,35.5,35.55,75000.0,30.2109,30.2449,30.1769,30.2194,75000.0
2011-06-17 12:20:00,35.55,35.58,35.53,35.56,69600.0,30.2194,30.2449,30.2024,30.2279,69600.0
2011-06-17 12:25:00,35.55,35.58,35.46,35.48,248100.0,30.2194,30.2449,30.1429,30.1599,248100.0
2011-06-17 12:30:00,35.48,35.54,35.45,35.5,146600.0,30.1599,30.2109,30.1344,30.1769,146600.0
2011-06-17 12:35:00,35.49,35.5,35.37,35.37,163800.0,30.1684,30.1769,30.0664,30.0664,163800.0
2011-06-17 12:40:00,35.37,35.38,35.13,35.23,147700.0,30.0664,30.0749,29.8624,29.9474,147700.0
2011-06-17 12:45:00,35.23,35.29,35.2,35.22,75100.0,29.9474,29.9984,29.9219,29.9389,75100.0
2011-06-17 12:50:00,35.21,35.25,35.17,35.25,80300.0,29.9304,29.9644,29.8964,29.9644,80300.0
2011-06-17 12:55:00,35.25,35.45,35.2,35.45,177200.0,29.9644,30.1344,29.9219,30.1344,177200.0
2011-06-17 13:00:00,35.45,35.46,35.34,35.39,78300.0,30.1344,30.1429,30.0409,30.0834,78300.0
2011-06-17 13:05:00,35.38,35.41,35.35,35.4,57800.0,30.0749,30.1004,30.0494,30.0919,57800.0
2011-06-17 13:10:00,35.4,35.48,35.39,35.43,132700.0,30.0919,30.1599,30.0834,30.1174,132700.0
2011-06-17 13:15:00,35.45,35.49,35.4,35.44,66400.0,30.1344,30.1684,30.0919,30.1259,66400.0
2011-06-17 13:20:00,35.45,35.48,35.43,35.43,52500.0,30.1344,30.1599,30.1174,30.1174,52500.0
2011-06-17 13:25:00,35.42,35.51,35.41,35.43,221400.0,30.1089,30.1854,30.1004,30.1174,221400.0
2011-06-17 13:30:00,35.42,35.55,35.42,35.52,87100.0,30.1089,30.2194,30.1089,30.1939,87100.0
2011-06-17 13:35:00,35.51,35.6,35.47,35.56,126600.0,30.1854,30.2619,30.1514,30.2279,126600.0
2011-06-17 13:40:00,35.57,35.6,35.52,35.54,59000.0,30.2364,30.2619,30.1939,30.2109,59000.0
2011-06-17 13:45:00,35.53,35.59,35.51,35.58,54800.0,30.2024,30.2534,30.1854,30.2449,54800.0
2011-06-17 13:50:00,35.58,35.58,35.53,35.55,97600.0,30.2449,30.2449,30.2024,30.2194,97600.0
2011-06-17 13:55:00,35.55,35.7,35.55,35.68,149100.0,30.2194,30.3469,30.2194,30.3299,149100.0
2011-06-17 14:00:00,35.66,35.75,35.6,35.61,166900.0,30.3129,30.3894,30.2619,30.2704,166900.0
2011-06-17 14:05:00,35.64,35.72,35.63,35.66,76800.0,30.2959,30.3639,30.2874,30.3129,76800.0
2011-06-17 14:10:00,35.66,35.76,35.63,35.75,112900.0,30.3129,30.3979,30.2874,30.3894,112900.0
2011-06-17 14:15:00,35.74,35.83,35.71,35.78,221000.0,30.3809,30.4574,30.3554,30.4149,221000.0
2011-06-17 14:20:00,35.79,35.87,35.78,35.87,102900.0,30.4234,30.4914,30.4149,30.4914,102900.0
2011-06-17 14:25:00,35.87,35.9,35.82,35.88,84500.0,30.4914,30.5169,30.4489,30.4999,84500.0
2011-06-17 14:30:00,35.88,35.97,35.88,35.95,244200.0,30.4999,30.5764,30.4999,30.5594,244200.0
2011-06-17 14:35:00,35.96,36.03,35.93,35.93,254600.0,30.5679,30.6274,30.5424,30.5424,254600.0
2011-06-17 14:40:00,35.93,35.95,35.85,35.9,96000.0,30.5424,30.5594,30.4744,30.5169,96000.0
2011-06-17 14:45:00,35.9,35.91,35.84,35.85,93800.0,30.5169,30.5254,30.4659,30.4744,93800.0
2011-06-17 14:50:00,35.85,35.88,35.82,35.88,133600.0,30.4744,30.4999,30.4489,30.4999,133600.0
2011-06-17 14:55:00,35.88,35.95,35.85,35.93,174800.0,30.4999,30.5594,30.4744,30.5424,174800.0
2011-06-17 15:00:00,35.94,35.97,35.94,35.95,69400.0,30.5509,30.5764,30.5509,30.5594,69400.0
2011-06-17 15:05:00,35.94,35.96,35.91,35.94,90900.0,30.5509,30.5679,30.5254,30.5509,90900.0
2011-06-17 15:10:00,35.95,36.0,35.94,36.0,109500.0,30.5594,30.6019,30.5509,30.6019,109500.0
2011-06-17 15:15:00,36.0,36.01,35.91,36.01,229800.0,30.6019,30.6104,30.5254,30.6104,229800.0
2011-06-17 15:20:00,36.01,36.09,36.0,36.04,245200.0,30.6104,30.6784,30.6019,30.6359,245200.0
2011-06-17 15:25:00,36.05,36.1,36.0,36.08,145400.0,30.6444,30.6869,30.6019,30.6699,145400.0
2011-06-17 15:30:00,36.09,36.2,36.09,36.2,337000.0,30.6784,30.7719,30.6784,30.7719,337000.0
2011-06-17 15:35:00,36.2,36.25,36.18,36.23,426000.0,30.7719,30.8144,30.7549,30.7974,426000.0
2011-06-17 15:40:00,36.22,36.35,36.2,36.33,201600.0,30.7889,30.8994,30.7719,30.8824,201600.0
2011-06-17 15:45:00,36.33,36.46,36.33,36.45,348700.0,30.8824,30.9929,30.8824,30.9844,348700.0
2011-06-17 15:50:00,36.45,36.54,36.45,36.53,477100.0,30.9844,31.0609,30.9844,31.0524,477100.0
2011-06-17 15:55:00,36.52,36.52,36.33,36.34,382000.0,31.0439,31.0439,30.8824,30.8909,382000.0
2011-06-20 09:30:00,36.15,36.51,36.05,36.35,100800.0,30.7294,31.0354,30.6444,30.8994,100800.0
2011-06-20 09:35:00,36.32,36.36,36.17,36.31,57600.0,30.8739,30.9079,30.7464,30.8654,57600.0
2011-06-20 09:40:00,36.31,36.54,36.3,36.52,72600.0,30.8654,31.0609,30.8569,31.0439,72600.0
2011-06-20 09:45:00,36.53,36.67,36.43,36.53,72200.0,31.0524,31.1714,30.9674,31.0524,72200.0
2011-06-20 09:50:00,36.53,36.6,36.5,36.53,26300.0,31.0524,31.1119,31.0269,31.0524,26300.0
2011-06-20 09:55:00,36.53,36.63,36.53,36.57,22200.0,31.0524,31.1374,31.0524,31.0864,22200.0
2011-06-20 10:00:00,36.56,36.72,36.56,36.67,56900.0,31.0779,31.214,31.0779,31.1714,56900.0
2011-06-20 10:05:00,36.67,36.81,36.66,36.78,52200.0,31.1714,31.2905,31.1629,31.265,52200.0
2011-06-20 10:10:00,36.77,36.8,36.68,36.72,55000.0,31.2565,31.282,31.1799,31.214,55000.0
2011-06-20 10:15:00,36.73,36.77,36.72,36.73,39600.0,31.2225,31.2565,31.214,31.2225,39600.0
2011-06-20 10:20:00,36.74,36.82,36.72,36.75,45200.0,31.231,31.299,31.214,31.2395,45200.0
2011-06-20 10:25:00,36.75,36.84,36.75,36.79,48000.0,31.2395,31.316,31.2395,31.2735,48000.0
2011-06-20 10:30:00,36.79,36.97,36.77,36.96,45200.0,31.2735,31.4265,31.2565,31.418,45200.0
2011-06-20 10:35:00,36.97,37.0,36.89,36.99,63100.0,31.4265,31.452,31.3585,31.4435,63100.0
2011-06-20 10:40:00,37.0,37.0,36.96,37.0,59700.0,31.452,31.452,31.418,31.452,59700.0
2011-06-20 10:45:00,37.0,37.23,37.0,37.2,116000.0,31.452,31.6475,31.452,31.622,116000.0
2011-06-20 10:50:00,37.2,37.26,37.19,37.23,44400.0,31.622,31.673,31.6135,31.6475,44400.0
2011-06-20 10:55:00,37.23,37.26,37.17,37.23,78200.0,31.6475,31.673,31.5965,31.6475,78200.0
2011-06-20 11:00:00,37.23,37.23,37.18,37.2,44400.0,31.6475,31.6475,31.605,31.622,44400.0
2011-06-20 11:05:00,37.19,37.19,37.09,37.11,48200.0,31.6135,31.6135,31.5285,31.5455,48200.0
2011-06-20 11:10:00,37.11,37.23,37.11,37.2,38800.0,31.5455,31.6475,31.5455,31.622,38800.0
2011-06-20 11:15:00,37.2,37.27,37.18,37.25,49900.0,31.622,31.6815,31.605,31.6645,49900.0
2011-06-20 11:20:00,37.24,37.25,37.16,37.22,43700.0,31.656,31.6645,31.588,31.639,43700.0
2011-06-20 11:25:00,37.22,37.25,37.22,37.25,49700.0,31.639,31.6645,31.639,31.6645,49700.0
2011-06-20 11:30:00,37.24,37.26,37.14,37.15,56100.0,31.656,31.673,31.571,31.5795,56100.0
2011-06-20 11:35:00,37.16,37.2,37.15,37.16,22800.0,31.588,31.622,31.5795,31.588,22800.0
2011-06-20 11:40:00,37.16,37.19,37.15,37.19,25200.0,31.588,31.6135,31.5795,31.6135,25200.0
2011-06-20 11:45:00,37.19,37.22,37.19,37.2,19500.0,31.6135,31.639,31.6135,31.622,19500.0
2011-06-20 11:50:00,37.2,37.23,37.17,37.21,32700.0,31.622,31.6475,31.5965,31.6305,32700.0
2011-06-20 11:55:00,37.22,37.25,37.22,37.25,26300.0,31.639,31.6645,31.639,31.6645,26300.0
2011-06-20 12:00:00,37.25,37.25,37.16,37.2,37900.0,31.6645,31.6645,31.588,31.622,37900.0
2011-06-20 12:05:00,37.2,37.21,37.12,37.12,40500.0,31.622,31.6305,31.554,31.554,40500.0
2011-06-20 12:10:00,37.14,37.17,37.12,37.13,20300.0,31.571,31.5965,31.554,31.5625,20300.0
2011-06-20 12:15:00,37.12,37.23,37.12,37.21,38800.0,31.554,31.6475,31.554,31.6305,38800.0
2011-06-20 12:20:00,37.2,37.23,37.2,37.22,78700.0,31.622,31.6475,31.622,31.639,78700.0
2011-06-20 12:25:00,37.22,37.24,37.16,37.19,37000.0,31.639,31.656,31.588,31.6135,37000.0
2011-06-20 12:30:00,37.19,37.2,37.14,37.15,24800.0,31.6135,31.622,31.571,31.5795,24800.0
2011-06-20 12:35:00,37.15,37.18,37.1,37.16,37500.0,31.5795,31.605,31.537,31.588,37500.0
2011-06-20 12:40:00,37.17,37.2,37.16,37.19,33300.0,31.5965,31.622,31.588,31.6135,33300.0
2011-06-20 12:45:00,37.19,37.19,37.18,37.18,35000.0,31.6135,31.6135,31.605,31.605,35000.0
2011-06-20 12:50:00,37.19,37.19,37.05,37.08,57500.0,31.6135,31.6135,31.4945,31.52,57500.0
2011-06-20 12:55:00,37.08,37.14,37.07,37.1,46500.0,31.52,31.571,31.5115,31.537,46500.0
2011-06-20 13:00:00,37.09,37.13,37.09,37.1,23800.0,31.5285,31.5625,31.5285,31.537,23800.0
2011-06-20 13:05:00,37.1,37.1,37.02,37.09,37900.0,31.537,31.537,31.469,31.5285,37900.0
2011-06-20 13:10:00,37.08,37.09,37.04,37.05,18600.0,31.52,31.5285,31.486,31.4945,18600.0
2011-06-20 13:15:00,37.05,37.07,37.04,37.05,35600.0,31.4945,31.5115,31.486,31.4945,35600.0
2011-06-20 13:20:00,37.05,37.06,37.04,37.04,18900.0,31.4945,31.503,31.486,31.486,18900.0
2011-06-20 13:25:00,37.04,37.06,37.0,37.01,71200.0,31.486,31.503,31.452,31.4605,71200.0
2011-06-20 13:30:00,37.01,37.05,37.0,37.05,60300.0,31.4605,31.4945,31.452,31.4945,60300.0
2011-06-20 13:35:00,37.05,37.06,37.02,37.02,24400.0,31.4945,31.503,31.469,31.469,24400.0
2011-06-20 13:40:00,37.02,37.03,37.0,37.0,39300.0,31.469,31.4775,31.452,31.452,39300.0
2011-06-20 13:45:00,37.0,37.03,36.99,37.0,116000.0,31.452,31.4775,31.4435,31.452,116000.0
2011-06-20 13:50:00,37.0,37.03,37.0,37.0,48900.0,31.452,31.4775,31.452,31.452,48900.0
2011-06-20 13:55:00,37.0,37.01,36.99,37.0,47200.0,31.452,31.4605,31.4435,31.452,47200.0
2011-06-20 14:00:00,36.99,37.04,36.99,37.0,57600.0,31.4435,31.486,31.4435,31.452,57600.0
2011-06-20 14:05:00,37.01,37.03,37.0,37.02,22800.0,31.4605,31.4775,31.452,31.469,22800.0
2011-06-20 14:10:00,37.02,37.03,37.0,37.01,16700.0,31.469,31.4775,31.452,31.4605,16700.0
2011-06-20 14:15:00,37.01,37.07,37.01,37.06,35300.0,31.4605,31.5115,31.4605,31.503,35300.0
2011-06-20 14:20:00,37.06,37.06,37.02,37.03,26300.0,31.503,31.503,31.469,31.4775,26300.0
2011-06-20 14:25:00,37.03,37.09,37.02,37.09,26800.0,31.4775,31.5285,31.469,31.5285,26800.0
2011-06-20 14:30:00,37.08,37.19,37.08,37.18,40500.0,31.52,31.6135,31.52,31.605,40500.0
2011-06-20 14:35:00,37.18,37.25,37.18,37.24,49400.0,31.605,31.6645,31.605,31.656,49400.0
2011-06-20 14:40:00,37.24,37.25,37.22,37.24,21400.0,31.656,31.6645,31.639,31.656,21400.0
2011-06-20 14:45:00,37.24,37.26,37.21,37.21,59000.0,31.656,31.673,31.6305,31.6305,59000.0
2011-06-20 14:50:00,37.22,37.23,37.18,37.18,39100.0,31.639,31.6475,31.605,31.605,39100.0
2011-06-20 14:55:00,37.19,37.25,37.19,37.24,23900.0,31.6135,31.6645,31.6135,31.656,23900.0
2011-06-20 15:00:00,37.24,37.24,37.22,37.23,21200.0,31.656,31.656,31.639,31.6475,21200.0
2011-06-20 15:05:00,37.24,37.25,37.2,37.2,31100.0,31.656,31.6645,31.622,31.622,31100.0
2011-06-20 15:10:00,37.2,37.21,37.18,37.18,50600.0,31.622,31.6305,31.605,31.605,50600.0
2011-06-20 15:15:00,37.18,37.2,37.12,37.12,49000.0,31.605,31.622,31.554,31.554,49000.0
2011-06-20 15:20:00,37.12,37.14,37.1,37.12,45500.0,31.554,31.571,31.537,31.554,45500.0
2011-06-20 15:25:00,37.11,37.17,37.11,37.13,66700.0,31.5455,31.5965,31.5455,31.5625,66700.0
2011-06-20 15:30:00,37.13,37.18,37.11,37.17,57700.0,31.5625,31.605,31.5455,31.5965,57700.0
2011-06-20 15:35:00,37.18,37.21,37.16,37.2,65600.0,31.605,31.6305,31.588,31.622,65600.0
2011-06-20 15:40:00,37.19,37.2,37.17,37.18,66600.0,31.6135,31.622,31.5965,31.605,66600.0
2011-06-20 15:45:00,37.19,37.28,37.19,37.23,165900.0,31.6135,31.69,31.6135,31.6475,165900.0
2011-06-20 15:50:00,37.23,37.27,37.22,37.25,107600.0,31.6475,31.6815,31.639,31.6645,107600.0
2011-06-20 15:55:00,37.26,37.29,37.25,37.28,209700.0,31.673,31.6985,31.6645,31.69,209700.0
2011-06-21 09:30:00,37.55,37.62,37.45,37.48,61200.0,31.9195,31.979,31.8345,31.86,61200.0
2011-06-21 09:35:00,37.48,37.54,37.4,37.49,31400.0,31.86,31.911,31.792,31.8685,31400.0
2011-06-21 09:40:00,37.49,37.53,37.39,37.4,36500.0,31.8685,31.9025,31.7835,31.792,36500.0
2011-06-21 09:45:00,37.39,37.48,37.33,37.46,53500.0,31.7835,31.86,31.7325,31.843,53500.0
2011-06-21 09:50:00,37.46,37.58,37.46,37.51,36100.0,31.843,31.945,31.843,31.8855,36100.0
2011-06-21 09:55:00,37.52,37.66,37.51,37.65,22000.0,31.894,32.013,31.8855,32.0045,22000.0
2011-06-21 10:00:00,37.66,37.86,37.61,37.81,59300.0,32.013,32.183,31.9705,32.1405,59300.0
2011-06-21 10:05:00,37.81,37.93,37.75,37.9,84100.0,32.1405,32.2425,32.0895,32.217,84100.0
2011-06-21 10:10:00,37.9,37.98,37.9,37.95,38500.0,32.217,32.285,32.217,32.2595,38500.0
2011-06-21 10:15:00,37.94,38.04,37.94,38.02,40500.0,32.251,32.336,32.251,32.319,40500.0
2011-06-21 10:20:00,38.02,38.05,37.97,38.05,22000.0,32.319,32.3445,32.2765,32.3445,22000.0
2011-06-21 10:25:00,38.05,38.07,37.96,37.99,31100.0,32.3445,32.3615,32.268,32.2935,31100.0
2011-06-21 10:30:00,37.98,38.03,37.97,38.0,28800.0,32.285,32.3275,32.2765,32.302,28800.0
2011-06-21 10:35:00,38.0,38.02,37.92,37.97,25300.0,32.302,32.319,32.234,32.2765,25300.0
2011-06-21 10:40:00,37.97,38.03,37.97,38.02,14700.0,32.2765,32.3275,32.2765,32.319,14700.0
2011-06-21 10:45:00,38.02,38.1,38.02,38.07,22500.0,32.319,32.387,32.319,32.3615,22500.0
2011-06-21 10:50:00,38.08,38.08,37.95,37.98,14700.0,32.37,32.37,32.2595,32.285,14700.0
2011-06-21 10:55:00,37.98,37.98,37.95,37.97,13700.0,32.285,32.285,32.2595,32.2765,13700.0
2011-06-21 11:00:00,37.97,38.01,37.96,37.99,22800.0,32.2765,32.3105,32.268,32.2935,22800.0
2011-06-21 11:05:00,38.0,38.05,37.95,37.97,30800.0,32.302,32.3445,32.2595,32.2765,30800.0
2011-06-21 11:10:00,37.96,37.97,37.87,37.88,32500.0,32.268,32.2765,32.1915,32.2,32500.0
2011-06-21 11:15:00,37.88,38.02,37.87,38.02,33800.0,32.2,32.319,32.1915,32.319,33800.0
2011-06-21 11:20:00,38.03,38.17,38.03,38.17,32000.0,32.3275,32.4465,32.3275,32.4465,32000.0
2011-06-21 11:25:00,38.17,38.17,38.12,38.14,19600.0,32.4465,32.4465,32.404,32.421,19600.0
2011-06-21 11:30:00,38.14,38.19,38.13,38.17,29600.0,32.421,32.4635,32.4125,32.4465,29600.0
2011-06-21 11:35:00,38.16,38.18,38.13,38.15,16400.0,32.438,32.455,32.4125,32.4295,16400.0
2011-06-21 11:40:00,38.15,38.15,38.13,38.14,15600.0,32.4295,32.4295,32.4125,32.421,15600.0
2011-06-21 11:45:00,38.13,38.16,38.11,38.12,45500.0,32.4125,32.438,32.3955,32.404,45500.0
2011-06-21 11:50:00,38.12,38.12,38.03,38.04,20000.0,32.404,32.404,32.3275,32.336,20000.0
2011-06-21 11:55:00,38.05,38.05,38.0,38.01,37700.0,32.3445,32.3445,32.302,32.3105,37700.0
2011-06-21 12:00:00,38.01,38.02,37.97,37.98,16600.0,32.3105,32.319,32.2765,32.285,16600.0
2011-06-21 12:05:00,37.98,37.99,37.97,37.98,9000.0,32.285,32.2935,32.2765,32.285,9000.0
2011-06-21 12:10:00,37.99,37.99,37.96,37.96,10400.0,32.2935,32.2935,32.268,32.268,10400.0
2011-06-21 12:15:00,37.96,37.96,37.9,37.92,19100.0,32.268,32.268,32.217,32.234,19100.0
2011-06-21 12:20:00,37.92,37.98,37.91,37.93,23400.0,32.234,32.285,32.2255,32.2425,23400.0
2011-06-21 12:25:00,37.93,37.93,37.89,37.89,11800.0,32.2425,32.2425,32.2085,32.2085,11800.0
2011-06-21 12:30:00,37.9,37.93,37.89,37.9,12700.0,32.217,32.2425,32.2085,32.217,12700.0
2011-06-21 12:35:00,37.89,37.9,37.86,37.89,26200.0,32.2085,32.217,32.183,32.2085,26200.0
2011-06-21 12:40:00,37.9,37.9,37.89,37.89,3100.0,32.217,32.217,32.2085,32.2085,3100.0
2011-06-21 12:45:00,37.9,37.92,37.89,37.89,9500.0,32.217,32.234,32.2085,32.2085,9500.0
2011-06-21 12:50:00,37.9,37.92,37.89,37.9,14200.0,32.217,32.234,32.2085,32.217,14200.0
2011-06-21 12:55:00,37.9,37.91,37.88,37.91,13100.0,32.217,32.2255,32.2,32.2255,13100.0
2011-06-21 13:00:00,37.91,37.95,37.89,37.95,19900.0,32.2255,32.2595,32.2085,32.2595,19900.0
2011-06-21 13:05:00,37.95,37.96,37.93,37.95,31400.0,32.2595,32.268,32.2425,32.2595,31400.0
2011-06-21 13:10:00,37.95,37.96,37.9,37.92,24200.0,32.2595,32.268,32.217,32.234,24200.0
2011-06-21 13:15:00,37.93,37.93,37.9,37.92,8300.0,32.2425,32.2425,32.217,32.234,8300.0
2011-06-21 13:20:00,37.93,37.95,37.93,37.94,10800.0,32.2425,32.2595,32.2425,32.251,10800.0
2011-06-21 13:25:00,37.94,37.95,37.91,37.91,8700.0,32.251,32.2595,32.2255,32.2255,8700.0
2011-06-21 13:30:00,37.91,37.92,37.88,37.89,14300.0,32.2255,32.234,32.2,32.2085,14300.0
2011-06-21 13:35:00,37.88,37.91,37.88,37.88,11000.0,32.2,32.2255,32.2,32.2,11000.0
2011-06-21 13:40:00,37.89,37.93,37.89,37.91,10100.0,32.2085,32.2425,32.2085,32.2255,10100.0
2011-06-21 13:45:00,37.91,37.95,37.89,37.94,11300.0,32.2255,32.2595,32.2085,32.251,11300.0
2011-06-21 13:50:00,37.94,37.95,37.9,37.9,17300.0,32.251,32.2595,32.217,32.217,17300.0
2011-06-21 13:55:00,37.89,37.9,37.87,37.9,8200.0,32.2085,32.217,32.1915,32.217,8200.0
2011-06-21 14:00:00,37.9,37.92,37.9,37.9,13300.0,32.217,32.234,32.217,32.217,13300.0
2011-06-21 14:05:00,37.92,37.94,37.9,37.93,11000.0,32.234,32.251,32.217,32.2425,11000.0
2011-06-21 14:10:00,37.94,38.0,37.93,37.99,11200.0,32.251,32.302,32.2425,32.2935,11200.0
2011-06-21 14:15:00,37.99,37.99,37.96,37.96,11000.0,32.2935,32.2935,32.268,32.268,11000.0
2011-06-21 14:20:00,37.97,37.98,37.95,37.96,25600.0,32.2765,32.285,32.2595,32.268,25600.0
2011-06-21 14:25:00,37.95,37.97,37.94,37.95,13700.0,32.2595,32.2765,32.251,32.2595,13700.0
2011-06-21 14:30:00,37.95,37.99,37.95,37.97,31500.0,32.2595,32.2935,32.2595,32.2765,31500.0
2011-06-21 14:35:00,37.96,38.05,37.95,38.04,53600.0,32.268,32.3445,32.2595,32.336,53600.0
2011-06-21 14:40:00,38.04,38.07,38.03,38.06,16100.0,32.336,32.3615,32.3275,32.353,16100.0
2011-06-21 14:45:00,38.07,38.09,37.97,38.0,36900.0,32.3615,32.3785,32.2765,32.302,36900.0
2011-06-21 14:50:00,38.01,38.01,37.95,37.99,27100.0,32.3105,32.3105,32.2595,32.2935,27100.0
2011-06-21 14:55:00,37.98,38.01,37.98,37.99,21800.0,32.285,32.3105,32.285,32.2935,21800.0
2011-06-21 15:00:00,38.0,38.0,37.91,37.96,36900.0,32.302,32.302,32.2255,32.268,36900.0
2011-06-21 15:05:00,37.95,37.97,37.94,37.96,21500.0,32.2595,32.2765,32.251,32.268,21500.0
2011-06-21 15:10:00,37.96,37.96,37.95,37.95,18700.0,32.268,32.268,32.2595,32.2595,18700.0
2011-06-21 15:15:00,37.95,37.96,37.92,37.93,50500.0,32.2595,32.268,32.234,32.2425,50500.0
2011-06-21 15:20:00,37.92,37.93,37.88,37.91,50400.0,32.234,32.2425,32.2,32.2255,50400.0
2011-06-21 15:25:00,37.92,37.92,37.85,37.87,63200.0,32.234,32.234,32.1745,32.1915,63200.0
2011-06-21 15:30:00,37.86,37.87,37.74,37.74,90300.0,32.183,32.1915,32.081,32.081,90300.0
2011-06-21 15:35:00,37.74,37.78,37.72,37.76,69700.0,32.081,32.115,32.064,32.098,69700.0
2011-06-21 15:40:00,37.75,37.77,37.71,37.76,46400.0,32.0895,32.1065,32.0555,32.098,46400.0
2011-06-21 15:45:00,37.76,37.8,37.74,37.8,57500.0,32.098,32.132,32.081,32.132,57500.0
2011-06-21 15:50:00,37.8,37.85,37.79,37.81,67700.0,32.132,32.1745,32.1235,32.1405,67700.0
2011-06-21 15:55:00,37.82,37.85,37.81,37.85,106000.0,32.149,32.1745,32.1405,32.1745,106000.0
2011-06-22 09:30:00,37.85,37.85,37.65,37.85,52500.0,32.1745,32.1745,32.0045,32.1745,52500.0
2011-06-22 09:35:00,37.84,37.85,37.7,37.74,32200.0,32.166,32.1745,32.047,32.081,32200.0
2011-06-22 09:40:00,37.72,37.85,37.69,37.75,19100.0,32.064,32.1745,32.0385,32.0895,19100.0
2011-06-22 09:45:00,37.79,37.95,37.79,37.94,21800.0,32.1235,32.2595,32.1235,32.251,21800.0
2011-06-22 09:50:00,37.94,38.04,37.92,38.01,16300.0,32.251,32.336,32.234,32.3105,16300.0
2011-06-22 09:55:00,38.0,38.05,37.98,38.04,14300.0,32.302,32.3445,32.285,32.336,14300.0
2011-06-22 10:00:00,38.03,38.06,37.98,38.04,28700.0,32.3275,32.353,32.285,32.336,28700.0
2011-06-22 10:05:00,38.03,38.11,38.01,38.02,36300.0,32.3275,32.3955,32.3105,32.319,36300.0
2011-06-22 10:10:00,38.01,38.12,38.0,38.05,29900.0,32.3105,32.404,32.302,32.3445,29900.0
2011-06-22 10:15:00,38.05,38.07,37.99,38.01,27700.0,32.3445,32.3615,32.2935,32.3105,27700.0
2011-06-22 10:20:00,38.01,38.07,38.0,38.05,24800.0,32.3105,32.3615,32.302,32.3445,24800.0
2011-06-22 10:25:00,38.05,38.13,38.03,38.06,29800.0,32.3445,32.4125,32.3275,32.353,29800.0
2011-06-22 10:30:00,38.07,38.1,38.03,38.06,20500.0,32.3615,32.387,32.3275,32.353,20500.0
2011-06-22 10:35:00,38.06,38.11,38.05,38.09,18200.0,32.353,32.3955,32.3445,32.3785,18200.0
2011-06-22 10:40:00,38.09,38.13,38.02,38.04,21200.0,32.3785,32.4125,32.319,32.336,21200.0
2011-06-22 10:45:00,38.04,38.07,38.02,38.05,9900.0,32.336,32.3615,32.319,32.3445,9900.0
2011-06-22 10:50:00,38.05,38.08,37.99,38.07,21800.0,32.3445,32.37,32.2935,32.3615,21800.0
2011-06-22 10:55:00,38.07,38.11,38.02,38.1,35500.0,32.3615,32.3955,32.319,32.387,35500.0
2011-06-22 11:00:00,38.09,38.17,38.08,38.17,20500.0,32.3785,32.4465,32.37,32.4465,20500.0
2011-06-22 11:05:00,38.17,38.21,38.11,38.15,30600.0,32.4465,32.4805,32.3955,32.4295,30600.0
2011-06-22 11:10:00,38.15,38.18,38.08,38.11,37900.0,32.4295,32.455,32.37,32.3955,37900.0
2011-06-22 11:15:00,38.1,38.13,38.09,38.11,23300.0,32.387,32.4125,32.3785,32.3955,23300.0
2011-06-22 11:20:00,38.1,38.11,38.05,38.1,25200.0,32.387,32.3955,32.3445,32.387,25200.0
2011-06-22 11:25:00,38.1,38.12,38.07,38.08,14000.0,32.387,32.404,32.3615,32.37,14000.0
2011-06-22 11:30:00,38.09,38.12,38.06,38.06,18200.0,32.3785,32.404,32.353,32.353,18200.0
2011-06-22 11:35:00,38.06,38.12,38.06,38.1,17800.0,32.353,32.404,32.353,32.387,17800.0
2011-06-22 11:40:00,38.1,38.11,38.04,38.08,22700.0,32.387,32.3955,32.336,32.37,22700.0
2011-06-22 11:45:00,38.08,38.1,38.08,38.1,8700.0,32.37,32.387,32.37,32.387,8700.0
2011-06-22 11:50:00,38.1,38.11,38.09,38.1,11900.0,32.387,32.3955,32.3785,32.387,11900.0
2011-06-22 11:55:00,38.1,38.12,38.1,38.1,9600.0,32.387,32.404,32.387,32.387,9600.0
2011-06-22 12:00:00,38.1,38.11,38.06,38.07,20200.0,32.387,32.3955,32.353,32.3615,20200.0
2011-06-22 12:05:00,38.07,38.11,38.06,38.1,8500.0,32.3615,32.3955,32.353,32.387,8500.0
2011-06-22 12:10:00,38.11,38.16,38.1,38.13,20500.0,32.3955,32.438,32.387,32.4125,20500.0
2011-06-22 12:15:00,38.13,38.15,38.08,38.09,23700.0,32.4125,32.4295,32.37,32.3785,23700.0
2011-06-22 12:20:00,38.09,38.11,38.08,38.1,16600.0,32.3785,32.3955,32.37,32.387,16600.0
2011-06-22 12:25:00,38.1,38.11,38.07,38.1,12400.0,32.387,32.3955,32.3615,32.387,12400.0
2011-06-22 12:30:00,38.1,38.11,37.95,37.96,25800.0,32.387,32.3955,32.2595,32.268,25800.0
2011-06-22 12:35:00,37.96,37.99,37.93,37.98,15400.0,32.268,32.2935,32.2425,32.285,15400.0
2011-06-22 12:40:00,37.98,38.02,37.95,38.02,12700.0,32.285,32.319,32.2595,32.319,12700.0
2011-06-22 12:45:00,38.02,38.07,38.02,38.06,12500.0,32.319,32.3615,32.319,32.353,12500.0
2011-06-22 12:50:00,38.06,38.1,38.06,38.06,18800.0,32.353,32.387,32.353,32.353,18800.0
2011-06-22 12:55:00,38.05,38.12,38.05,38.11,12600.0,32.3445,32.404,32.3445,32.3955,12600.0
2011-06-22 13:00:00,38.11,38.12,38.03,38.06,22700.0,32.3955,32.404,32.3275,32.353,22700.0
2011-06-22 13:05:00,38.06,38.12,38.06,38.11,15500.0,32.353,32.404,32.353,32.3955,15500.0
2011-06-22 13:10:00,38.11,38.13,38.1,38.12,11900.0,32.3955,32.4125,32.387,32.404,11900.0
2011-06-22 13:15:00,38.12,38.18,38.12,38.18,11900.0,32.404,32.455,32.404,32.455,11900.0
2011-06-22 13:20:00,38.18,38.23,38.17,38.17,25600.0,32.455,32.4975,32.4465,32.4465,25600.0
2011-06-22 13:25:00,38.18,38.2,38.18,38.2,9300.0,32.455,32.472,32.455,32.472,9300.0
2011-06-22 13:30:00,38.2,38.23,38.19,38.21,22100.0,32.472,32.4975,32.4635,32.4805,22100.0
2011-06-22 13:35:00,38.22,38.23,38.22,38.22,13300.0,32.489,32.4975,32.489,32.489,13300.0
2011-06-22 13:40:00,38.23,38.23,38.22,38.23,10800.0,32.4975,32.4975,32.489,32.4975,10800.0
2011-06-22 13:45:00,38.24,38.25,38.24,38.24,6200.0,32.506,32.5145,32.506,32.506,6200.0
2011-06-22 13:50:00,38.25,38.26,38.24,38.25,13400.0,32.5145,32.523,32.506,32.5145,13400.0
2011-06-22 13:55:00,38.25,38.27,38.25,38.27,18100.0,32.5145,32.5315,32.5145,32.5315,18100.0
2011-06-22 14:00:00,38.26,38.28,38.21,38.24,67600.0,32.523,32.54,32.4805,32.506,67600.0
2011-06-22 14:05:00,38.24,38.29,38.19,38.29,29700.0,32.506,32.5485,32.4635,32.5485,29700.0
2011-06-22 14:10:00,38.28,38.29,38.24,38.28,22700.0,32.54,32.5485,32.506,32.54,22700.0
2011-06-22 14:15:00,38.28,38.3,38.25,38.25,16700.0,32.54,32.557,32.5145,32.5145,16700.0
2011-06-22 14:20:00,38.25,38.32,38.25,38.32,24900.0,32.5145,32.574,32.5145,32.574,24900.0
2011-06-22 14:25:00,38.31,38.32,38.24,38.24,34200.0,32.5655,32.574,32.506,32.506,34200.0
2011-06-22 14:30:00,38.23,38.26,38.23,38.25,32600.0,32.4975,32.523,32.4975,32.5145,32600.0
2011-06-22 14:35:00,38.26,38.26,38.24,38.24,19100.0,32.523,32.523,32.506,32.506,19100.0
2011-06-22 14:40:00,38.25,38.25,38.18,38.2,32400.0,32.5145,32.5145,32.455,32.472,32400.0
2011-06-22 14:45:00,38.21,38.24,38.19,38.22,29300.0,32.4805,32.506,32.4635,32.489,29300.0
2011-06-22 14:50:00,38.22,38.24,38.15,38.17,29200.0,32.489,32.506,32.4295,32.4465,29200.0
2011-06-22 14:55:00,38.15,38.15,38.09,38.1,22200.0,32.4295,32.4295,32.3785,32.387,22200.0
2011-06-22 15:00:00,38.1,38.1,38.06,38.08,39300.0,32.387,32.387,32.353,32.37,39300.0
2011-06-22 15:05:00,38.08,38.11,38.05,38.08,27900.0,32.37,32.3955,32.3445,32.37,27900.0
2011-06-22 15:10:00,38.07,38.12,38.05,38.05,28400.0,32.3615,32.404,32.3445,32.3445,28400.0
2011-06-22 15:15:00,38.04,38.07,38.01,38.07,23100.0,32.336,32.3615,32.3105,32.3615,23100.0
2011-06-22 15:20:00,38.06,38.1,38.05,38.06,23000.0,32.353,32.387,32.3445,32.353,23000.0
2011-06-22 15:25:00,38.07,38.07,37.99,38.03,39300.0,32.3615,32.3615,32.2935,32.3275,39300.0
2011-06-22 15:30:00,38.03,38.03,37.91,37.97,47700.0,32.3275,32.3275,32.2255,32.2765,47700.0
2011-06-22 15:35:00,37.97,38.0,37.94,37.95,51300.0,32.2765,32.302,32.251,32.2595,51300.0
2011-06-22 15:40:00,37.95,37.95,37.84,37.84,80100.0,32.2595,32.2595,32.166,32.166,80100.0
2011-06-22 15:45:00,37.84,37.85,37.78,37.83,116800.0,32.166,32.1745,32.115,32.1575,116800.0
2011-06-22 15:50:00,37.83,37.89,37.82,37.82,105400.0,32.1575,32.2085,32.149,32.149,105400.0
2011-06-22 15:55:00,37.82,37.83,37.8,37.83,171300.0,32.149,32.1575,32.132,32.1575,171300.0
2011-06-23 09:30:00,37.34,37.45,37.17,37.2,47000.0,31.741,31.8345,31.5965,31.622,47000.0
2011-06-23 09:35:00,37.17,37.35,37.17,37.22,33700.0,31.5965,31.7495,31.5965,31.639,33700.0
2011-06-23 09:40:00,37.19,37.33,36.99,37.0,59700.0,31.6135,31.7325,31.4435,31.452,59700.0
2011-06-23 09:45:00,37.0,37.13,36.94,36.96,53200.0,31.452,31.5625,31.401,31.418,53200.0
2011-06-23 09:50:00,36.96,37.0,36.82,36.86,58200.0,31.418,31.452,31.299,31.333,58200.0
2011-06-23 09:55:00,36.85,36.9,36.81,36.86,93800.0,31.3245,31.367,31.2905,31.333,93800.0
2011-06-23 10:00:00,36.86,36.99,36.86,36.9,75900.0,31.333,31.4435,31.333,31.367,75900.0
2011-06-23 10:05:00,36.89,36.95,36.88,36.91,97000.0,31.3585,31.4095,31.35,31.3755,97000.0
2011-06-23 10:10:00,36.91,37.03,36.87,36.96,50000.0,31.3755,31.4775,31.3415,31.418,50000.0
2011-06-23 10:15:00,36.96,36.99,36.92,36.98,18900.0,31.418,31.4435,31.384,31.435,18900.0
2011-06-23 10:20:00,37.0,37.07,36.98,37.05,102000.0,31.452,31.5115,31.435,31.4945,102000.0
2011-06-23 10:25:00,37.04,37.07,36.92,37.01,78300.0,31.486,31.5115,31.384,31.4605,78300.0
2011-06-23 10:30:00,37.0,37.1,36.99,36.99,37900.0,31.452,31.537,31.4435,31.4435,37900.0
2011-06-23 10:35:00,37.0,37.02,36.94,36.98,35800.0,31.452,31.469,31.401,31.435,35800.0
2011-06-23 10:40:00,36.99,37.02,36.95,36.98,22000.0,31.4435,31.469,31.4095,31.435,22000.0
2011-06-23 10:45:00,36.97,36.99,36.94,36.95,41700.0,31.4265,31.4435,31.401,31.4095,41700.0
2011-06-23 10:50:00,36.96,36.97,36.92,36.96,36700.0,31.418,31.4265,31.384,31.418,36700.0
2011-06-23 10:55:00,36.97,37.02,36.96,37.01,14900.0,31.4265,31.469,31.418,31.4605,14900.0
2011-06-23 11:00:00,37.02,37.07,37.0,37.02,23000.0,31.469,31.5115,31.452,31.469,23000.0
2011-06-23 11:05:00,37.02,37.17,37.01,37.13,35200.0,31.469,31.5965,31.4605,31.5625,35200.0
2011-06-23 11:10:00,37.12,37.12,37.0,37.02,20200.0,31.554,31.554,31.452,31.469,20200.0
2011-06-23 11:15:00,37.02,37.05,36.99,37.05,22100.0,31.469,31.4945,31.4435,31.4945,22100.0
2011-06-23 11:20:00,37.06,37.09,37.01,37.01,22300.0,31.503,31.5285,31.4605,31.4605,22300.0
2011-06-23 11:25:00,37.02,37.16,36.99,37.15,42600.0,31.469,31.588,31.4435,31.5795,42600.0
2011-06-23 11:30:00,37.15,37.23,37.14,37.23,15400.0,31.5795,31.6475,31.571,31.6475,15400.0
2011-06-23 11:35:00,37.23,37.25,37.19,37.2,22500.0,31.6475,31.6645,31.6135,31.622,22500.0
2011-06-23 11:40:00,37.2,37.21,37.17,37.18,15700.0,31.622,31.6305,31.5965,31.605,15700.0
2011-06-23 11:45:00,37.19,37.21,37.18,37.2,26400.0,31.6135,31.6305,31.605,31.622,26400.0
2011-06-23 11:50:00,37.21,37.22,37.19,37.2,18400.0,31.6305,31.639,31.6135,31.622,18400.0
2011-06-23 11:55:00,37.2,37.26,37.19,37.25,44300.0,31.622,31.673,31.6135,31.6645,44300.0
2011-06-23 12:00:00,37.25,37.3,37.25,37.3,31100.0,31.6645,31.707,31.6645,31.707,31100.0
2011-06-23 12:05:00,37.3,37.31,37.24,37.27,31300.0,31.707,31.7155,31.656,31.6815,31300.0
2011-06-23 12:10:00,37.27,37.28,37.25,37.27,15300.0,31.6815,31.69,31.6645,31.6815,15300.0
2011-06-23 12:15:00,37.28,37.28,37.23,37.25,23900.0,31.69,31.69,31.6475,31.6645,23900.0
2011-06-23 12:20:00,37.26,37.29,37.25,37.25,15400.0,31.673,31.6985,31.6645,31.6645,15400.0
2011-06-23 12:25:00,37.25,37.26,37.17,37.22,23600.0,31.6645,31.673,31.5965,31.639,23600.0
2011-06-23 12:30:00,37.2,37.25,37.2,37.21,26000.0,31.622,31.6645,31.622,31.6305,26000.0
2011-06-23 12:35:00,37.2,37.21,37.16,37.2,13400.0,31.622,31.6305,31.588,31.622,13400.0
2011-06-23 12:40:00,37.22,37.28,37.22,37.27,15700.0,31.639,31.69,31.639,31.6815,15700.0
2011-06-23 12:45:00,37.27,37.28,37.24,37.24,16200.0,31.6815,31.69,31.656,31.656,16200.0
2011-06-23 12:50:00,37.25,37.31,37.25,37.29,22800.0,31.6645,31.7155,31.6645,31.6985,22800.0
2011-06-23 12:55:00,37.29,37.32,37.27,37.31,16400.0,31.6985,31.724,31.6815,31.7155,16400.0
2011-06-23 13:00:00,37.32,37.39,37.3,37.34,37900.0,31.724,31.7835,31.707,31.741,37900.0
2011-06-23 13:05:00,37.34,37.41,37.3,37.32,52900.0,31.741,31.8005,31.707,31.724,52900.0
2011-06-23 13:10:00,37.32,37.35,37.3,37.32,27300.0,31.724,31.7495,31.707,31.724,27300.0
2011-06-23 13:15:00,37.32,37.33,37.3,37.3,23700.0,31.724,31.7325,31.707,31.707,23700.0
2011-06-23 13:20:00,37.31,37.32,37.3,37.3,25900.0,31.7155,31.724,31.707,31.707,25900.0
2011-06-23 13:25:00,37.31,37.32,37.29,37.3,29900.0,31.7155,31.724,31.6985,31.707,29900.0
2011-06-23 13:30:00,37.3,37.37,37.3,37.37,28900.0,31.707,31.7665,31.707,31.7665,28900.0
2011-06-23 13:35:00,37.37,37.38,37.28,37.29,11400.0,31.7665,31.775,31.69,31.6985,11400.0
2011-06-23 13:40:00,37.28,37.29,37.27,37.28,9400.0,31.69,31.6985,31.6815,31.69,9400.0
2011-06-23 13:45:00,37.28,37.29,37.26,37.26,16800.0,31.69,31.6985,31.673,31.673,16800.0
2011-06-23 13:50:00,37.26,37.26,37.19,37.2,16300.0,31.673,31.673,31.6135,31.622,16300.0
2011-06-23 13:55:00,37.2,37.29,37.2,37.29,17600.0,31.622,31.6985,31.622,31.6985,17600.0
2011-06-23 14:00:00,37.29,37.3,37.18,37.19,30500.0,31.6985,31.707,31.605,31.6135,30500.0
2011-06-23 14:05:00,37.18,37.2,37.14,37.2,18700.0,31.605,31.622,31.571,31.622,18700.0
2011-06-23 14:10:00,37.19,37.21,37.11,37.12,28200.0,31.6135,31.6305,31.5455,31.554,28200.0
2011-06-23 14:15:00,37.12,37.13,37.06,37.08,16300.0,31.554,31.5625,31.503,31.52,16300.0
2011-06-23 14:20:00,37.09,37.11,37.07,37.11,8000.0,31.5285,31.5455,31.5115,31.5455,8000.0
2011-06-23 14:25:00,37.11,37.16,37.11,37.16,32200.0,31.5455,31.588,31.5455,31.588,32200.0
2011-06-23 14:30:00,37.16,37.2,37.15,37.18,27900.0,31.588,31.622,31.5795,31.605,27900.0
2011-06-23 14:35:00,37.18,37.2,37.11,37.11,46100.0,31.605,31.622,31.5455,31.5455,46100.0
2011-06-23 14:40:00,37.11,37.17,37.09,37.13,32400.0,31.5455,31.5965,31.5285,31.5625,32400.0
2011-06-23 14:45:00,37.13,37.14,37.09,37.09,30800.0,31.5625,31.571,31.5285,31.5285,30800.0
2011-06-23 14:50:00,37.08,37.12,37.07,37.1,22800.0,31.52,31.554,31.5115,31.537,22800.0
2011-06-23 14:55:00,37.09,37.41,37.08,37.39,120400.0,31.5285,31.8005,31.52,31.7835,120400.0
2011-06-23 15:00:00,37.4,37.41,37.26,37.32,126500.0,31.792,31.8005,31.673,31.724,126500.0
2011-06-23 15:05:00,37.31,37.51,37.28,37.4,82000.0,31.7155,31.8855,31.69,31.792,82000.0
2011-06-23 15:10:00,37.4,37.5,37.38,37.49,45100.0,31.792,31.877,31.775,31.8685,45100.0
2011-06-23 15:15:00,37.49,37.58,37.48,37.55,53000.0,31.8685,31.945,31.86,31.9195,53000.0
2011-06-23 15:20:00,37.56,37.56,37.49,37.52,65200.0,31.928,31.928,31.8685,31.894,65200.0
2011-06-23 15:25:00,37.52,37.53,37.41,37.41,23200.0,31.894,31.9025,31.8005,31.8005,23200.0
2011-06-23 15:30:00,37.4,37.43,37.3,37.4,60300.0,31.792,31.8175,31.707,31.792,60300.0
2011-06-23 15:35:00,37.4,37.46,37.37,37.39,31400.0,31.792,31.843,31.7665,31.7835,31400.0
2011-06-23 15:40:00,37.38,37.49,37.37,37.4,43300.0,31.775,31.8685,31.7665,31.792,43300.0
2011-06-23 15:45:00,37.41,37.54,37.39,37.5,117100.0,31.8005,31.911,31.7835,31.877,117100.0
2011-06-23 15:50:00,37.5,37.59,37.5,37.57,92700.0,31.877,31.9535,31.877,31.9365,92700.0
2011-06-23 15:55:00,37.57,37.67,37.57,37.66,172400.0,31.9365,32.0215,31.9365,32.013,172400.0
2011-06-24 09:30:00,37.66,37.72,37.57,37.63,21900.0,32.013,32.064,31.9365,31.9875,21900.0
2011-06-24 09:35:00,37.62,37.7,37.61,37.67,15000.0,31.979,32.047,31.9705,32.0215,15000.0
2011-06-24 09:40:00,37.69,37.72,37.63,37.68,8100.0,32.0385,32.064,31.9875,32.03,8100.0
2011-06-24 09:45:00,37.66,37.66,37.54,37.57,6600.0,32.013,32.013,31.911,31.9365,6600.0
2011-06-24 09:50:00,37.55,37.57,37.47,37.5,14300.0,31.9195,31.9365,31.8515,31.877,14300.0
2011-06-24 09:55:00,37.51,37.52,37.46,37.47,17400.0,31.8855,31.894,31.843,31.8515,17400.0
2011-06-24 10:00:00,37.47,37.5,37.37,37.4,17800.0,31.8515,31.877,31.7665,31.792,17800.0
2011-06-24 10:05:00,37.4,37.41,37.25,37.29,22500.0,31.792,31.8005,31.6645,31.6985,22500.0
2011-06-24 10:10:00,37.29,37.3,37.13,37.14,14100.0,31.6985,31.707,31.5625,31.571,14100.0
2011-06-24 10:15:00,37.14,37.21,37.1,37.13,21000.0,31.571,31.6305,31.537,31.5625,21000.0
2011-06-24 10:20:00,37.12,37.15,37.09,37.15,10100.0,31.554,31.5795,31.5285,31.5795,10100.0
2011-06-24 10:25:00,37.13,37.13,37.07,37.08,10100.0,31.5625,31.5625,31.5115,31.52,10100.0
2011-06-24 10:30:00,37.08,37.2,37.04,37.19,12200.0,31.52,31.622,31.486,31.6135,12200.0
2011-06-24 10:35:00,37.2,37.25,37.18,37.21,8300.0,31.622,31.6645,31.605,31.6305,8300.0
2011-06-24 10:40:00,37.22,37.25,37.13,37.13,7300.0,31.639,31.6645,31.5625,31.5625,7300.0
2011-06-24 10:45:00,37.15,37.17,37.12,37.14,15500.0,31.5795,31.5965,31.554,31.571,15500.0
2011-06-24 10:50:00,37.13,37.16,37.08,37.14,11900.0,31.5625,31.588,31.52,31.571,11900.0
2011-06-24 10:55:00,37.15,37.15,37.11,37.15,7800.0,31.5795,31.5795,31.5455,31.5795,7800.0
2011-06-24 11:00:00,37.15,37.19,37.12,37.16,8900.0,31.5795,31.6135,31.554,31.588,8900.0
2011-06-24 11:05:00,37.16,37.16,37.06,37.12,15900.0,31.588,31.588,31.503,31.554,15900.0
2011-06-24 11:10:00,37.12,37.16,37.09,37.15,87100.0,31.554,31.588,31.5285,31.5795,87100.0
2011-06-24 11:15:00,37.14,37.17,37.11,37.17,14700.0,31.571,31.5965,31.5455,31.5965,14700.0
2011-06-24 11:20:00,37.15,37.16,37.12,37.12,23700.0,31.5795,31.588,31.554,31.554,23700.0
2011-06-24 11:25:00,37.12,37.18,37.08,37.15,52700.0,31.554,31.605,31.52,31.5795,52700.0
2011-06-24 11:30:00,37.16,37.2,37.13,37.19,41200.0,31.588,31.622,31.5625,31.6135,41200.0
2011-06-24 11:35:00,37.21,37.23,37.19,37.23,38500.0,31.6305,31.6475,31.6135,31.6475,38500.0
2011-06-24 11:40:00,37.23,37.32,37.22,37.3,20600.0,31.6475,31.724,31.639,31.707,20600.0
2011-06-24 11:45:00,37.3,37.38,37.29,37.38,19400.0,31.707,31.775,31.6985,31.775,19400.0
2011-06-24 11:50:00,37.37,37.38,37.29,37.3,7900.0,31.7665,31.775,31.6985,31.707,7900.0
2011-06-24 11:55:00,37.29,37.29,37.24,37.26,8800.0,31.6985,31.6985,31.656,31.673,8800.0
2011-06-24 12:00:00,37.26,37.27,37.24,37.25,13300.0,31.673,31.6815,31.656,31.6645,13300.0
2011-06-24 12:05:00,37.24,37.24,37.15,37.17,16200.0,31.656,31.656,31.5795,31.5965,16200.0
2011-06-24 12:10:00,37.17,37.18,37.13,37.13,7500.0,31.5965,31.605,31.5625,31.5625,7500.0
2011-06-24 12:15:00,37.13,37.14,37.12,37.14,13000.0,31.5625,31.571,31.554,31.571,13000.0
2011-06-24 12:20:00,37.14,37.17,37.13,37.14,14000.0,31.571,31.5965,31.5625,31.571,14000.0
2011-06-24 12:25:00,37.14,37.14,37.1,37.1,11900.0,31.571,31.571,31.537,31.537,11900.0
2011-06-24 12:30:00,37.11,37.13,37.1,37.13,18600.0,31.5455,31.5625,31.537,31.5625,18600.0
2011-06-24 12:35:00,37.13,37.14,37.11,37.14,20400.0,31.5625,31.571,31.5455,31.571,20400.0
2011-06-24 12:40:00,37.14,37.14,37.08,37.09,24200.0,31.571,31.571,31.52,31.5285,24200.0
2011-06-24 12:45:00,37.1,37.11,37.01,37.04,20400.0,31.537,31.5455,31.4605,31.486,20400.0
2011-06-24 12:50:00,37.04,37.06,37.03,37.03,18800.0,31.486,31.503,31.4775,31.4775,18800.0
2011-06-24 12:55:00,37.04,37.06,37.03,37.05,11500.0,31.486,31.503,31.4775,31.4945,11500.0
2011-06-24 13:00:00,37.04,37.05,36.97,37.0,19300.0,31.486,31.4945,31.4265,31.452,19300.0
2011-06-24 13:05:00,37.01,37.05,37.0,37.05,14800.0,31.4605,31.4945,31.452,31.4945,14800.0
2011-06-24 13:10:00,37.05,37.05,37.0,37.0,19300.0,31.4945,31.4945,31.452,31.452,19300.0
2011-06-24 13:15:00,37.01,37.02,37.0,37.02,6100.0,31.4605,31.469,31.452,31.469,6100.0
2011-06-24 13:20:00,37.01,37.03,37.0,37.03,12800.0,31.4605,31.4775,31.452,31.4775,12800.0
2011-06-24 13:25:00,37.04,37.07,37.04,37.04,14300.0,31.486,31.5115,31.486,31.486,14300.0
2011-06-24 13:30:00,37.04,37.04,37.0,37.02,33800.0,31.486,31.486,31.452,31.469,33800.0
2011-06-24 13:35:00,37.01,37.08,37.0,37.06,22200.0,31.4605,31.52,31.452,31.503,22200.0
2011-06-24 13:40:00,37.07,37.08,37.03,37.04,17300.0,31.5115,31.52,31.4775,31.486,17300.0
2011-06-24 13:45:00,37.05,37.07,37.0,37.0,22900.0,31.4945,31.5115,31.452,31.452,22900.0
2011-06-24 13:50:00,37.0,37.02,36.99,37.0,26500.0,31.452,31.469,31.4435,31.452,26500.0
2011-06-24 13:55:00,37.0,37.02,36.97,37.01,29700.0,31.452,31.469,31.4265,31.4605,29700.0
2011-06-24 14:00:00,37.01,37.01,36.99,36.99,52700.0,31.4605,31.4605,31.4435,31.4435,52700.0
2011-06-24 14:05:00,36.99,37.01,36.95,36.99,46000.0,31.4435,31.4605,31.4095,31.4435,46000.0
2011-06-24 14:10:00,37.0,37.0,36.95,36.95,33600.0,31.452,31.452,31.4095,31.4095,33600.0
2011-06-24 14:15:00,36.96,37.0,36.95,37.0,10900.0,31.418,31.452,31.4095,31.452,10900.0
2011-06-24 14:20:00,36.99,37.01,36.97,37.0,36700.0,31.4435,31.4605,31.4265,31.452,36700.0
2011-06-24 14:25:00,37.0,37.0,36.95,36.99,28900.0,31.452,31.452,31.4095,31.4435,28900.0
2011-06-24 14:30:00,36.99,37.04,36.98,37.01,47100.0,31.4435,31.486,31.435,31.4605,47100.0
2011-06-24 14:35:00,37.01,37.02,36.95,37.0,64900.0,31.4605,31.469,31.4095,31.452,64900.0
2011-06-24 14:40:00,36.99,37.04,36.99,37.02,47700.0,31.4435,31.486,31.4435,31.469,47700.0
2011-06-24 14:45:00,37.01,37.03,37.0,37.01,27000.0,31.4605,31.4775,31.452,31.4605,27000.0
2011-06-24 14:50:00,37.01,37.11,37.01,37.11,16000.0,31.4605,31.5455,31.4605,31.5455,16000.0
2011-06-24 14:55:00,37.11,37.11,37.05,37.08,29800.0,31.5455,31.5455,31.4945,31.52,29800.0
2011-06-24 15:00:00,37.09,37.11,37.06,37.08,21400.0,31.5285,31.5455,31.503,31.52,21400.0
2011-06-24 15:05:00,37.08,37.13,37.08,37.12,22500.0,31.52,31.5625,31.52,31.554,22500.0
2011-06-24 15:10:00,37.12,37.13,37.08,37.12,43500.0,31.554,31.5625,31.52,31.554,43500.0
2011-06-24 15:15:00,37.12,37.16,37.12,37.12,39700.0,31.554,31.588,31.554,31.554,39700.0
2011-06-24 15:20:00,37.12,37.13,37.08,37.11,33900.0,31.554,31.5625,31.52,31.5455,33900.0
2011-06-24 15:25:00,37.11,37.14,37.1,37.13,29900.0,31.5455,31.571,31.537,31.5625,29900.0
2011-06-24 15:30:00,37.12,37.24,37.12,37.24,91100.0,31.554,31.656,31.554,31.656,91100.0
2011-06-24 15:35:00,37.23,37.25,37.17,37.18,59200.0,31.6475,31.6645,31.5965,31.605,59200.0
2011-06-24 15:40:00,37.18,37.21,37.13,37.16,75500.0,31.605,31.6305,31.5625,31.588,75500.0
2011-06-24 15:45:00,37.15,37.15,37.05,37.06,103400.0,31.5795,31.5795,31.4945,31.503,103400.0
2011-06-24 15:50:00,37.06,37.13,37.03,37.08,228100.0,31.503,31.5625,31.4775,31.52,228100.0
2011-06-24 15:55:00,37.09,37.11,37.05,37.06,165200.0,31.5285,31.5455,31.4945,31.503,165200.0
2011-06-27 09:30:00,37.19,37.27,37.05,37.1,29800.0,31.6135,31.6815,31.4945,31.537,29800.0
2011-06-27 09:35:00,37.1,37.12,37.08,37.1,24700.0,31.537,31.554,31.52,31.537,24700.0
2011-06-27 09:40:00,37.1,37.27,37.08,37.27,85500.0,31.537,31.6815,31.52,31.6815,85500.0
2011-06-27 09:45:00,37.27,37.3,37.24,37.25,25800.0,31.6815,31.707,31.656,31.6645,25800.0
2011-06-27 09:50:00,37.25,37.25,37.18,37.18,18700.0,31.6645,31.6645,31.605,31.605,18700.0
2011-06-27 09:55:00,37.19,37.21,37.15,37.21,9800.0,31.6135,31.6305,31.5795,31.6305,9800.0
2011-06-27 10:00:00,37.22,37.24,37.19,37.24,28800.0,31.639,31.656,31.6135,31.656,28800.0
2011-06-27 10:05:00,37.23,37.26,37.2,37.23,27400.0,31.6475,31.673,31.622,31.6475,27400.0
2011-06-27 10:10:00,37.24,37.25,37.22,37.22,29000.0,31.656,31.6645,31.639,31.639,29000.0
2011-06-27 10:15:00,37.22,37.25,37.19,37.23,21900.0,31.639,31.6645,31.6135,31.6475,21900.0
2011-06-27 10:20:00,37.23,37.26,37.2,37.23,33600.0,31.6475,31.673,31.622,31.6475,33600.0
2011-06-27 10:25:00,37.23,37.25,37.2,37.23,30600.0,31.6475,31.6645,31.622,31.6475,30600.0
2011-06-27 10:30:00,37.24,37.24,37.15,37.17,39800.0,31.656,31.656,31.5795,31.5965,39800.0
2011-06-27 10:35:00,37.17,37.23,37.14,37.21,12900.0,31.5965,31.6475,31.571,31.6305,12900.0
2011-06-27 10:40:00,37.21,37.24,37.21,37.23,15200.0,31.6305,31.656,31.6305,31.6475,15200.0
2011-06-27 10:45:00,37.23,37.24,37.19,37.23,27700.0,31.6475,31.656,31.6135,31.6475,27700.0
2011-06-27 10:50:00,37.23,37.24,37.2,37.22,22600.0,31.6475,31.656,31.622,31.639,22600.0
2011-06-27 10:55:00,37.23,37.24,37.19,37.19,37200.0,31.6475,31.656,31.6135,31.6135,37200.0
2011-06-27 11:00:00,37.19,37.22,37.16,37.21,22200.0,31.6135,31.639,31.588,31.6305,22200.0
2011-06-27 11:05:00,37.21,37.23,37.17,37.18,21300.0,31.6305,31.6475,31.5965,31.605,21300.0
2011-06-27 11:10:00,37.17,37.24,37.16,37.23,16300.0,31.5965,31.656,31.588,31.6475,16300.0
2011-06-27 11:15:00,37.22,37.23,37.2,37.21,10500.0,31.639,31.6475,31.622,31.6305,10500.0
2011-06-27 11:20:00,37.21,37.23,37.19,37.19,23000.0,31.6305,31.6475,31.6135,31.6135,23000.0
2011-06-27 11:25:00,37.2,37.2,37.16,37.19,16200.0,31.622,31.622,31.588,31.6135,16200.0
2011-06-27 11:30:00,37.18,37.18,37.14,37.16,15400.0,31.605,31.605,31.571,31.588,15400.0
2011-06-27 11:35:00,37.17,37.23,37.16,37.19,21900.0,31.5965,31.6475,31.588,31.6135,21900.0
2011-06-27 11:40:00,37.2,37.23,37.19,37.21,16000.0,31.622,31.6475,31.6135,31.6305,16000.0
2011-06-27 11:45:00,37.22,37.23,37.17,37.17,48100.0,31.639,31.6475,31.5965,31.5965,48100.0
2011-06-27 11:50:00,37.17,37.22,37.16,37.19,21800.0,31.5965,31.639,31.588,31.6135,21800.0
2011-06-27 11:55:00,37.19,37.2,37.16,37.17,18000.0,31.6135,31.622,31.588,31.5965,18000.0
2011-06-27 12:00:00,37.19,37.2,37.16,37.16,25800.0,31.6135,31.622,31.588,31.588,25800.0
2011-06-27 12:05:00,37.16,37.17,37.15,37.16,17300.0,31.588,31.5965,31.5795,31.588,17300.0
2011-06-27 12:10:00,37.16,37.2,37.16,37.19,10200.0,31.588,31.622,31.588,31.6135,10200.0
2011-06-27 12:15:00,37.19,37.21,37.16,37.16,17100.0,31.6135,31.6305,31.588,31.588,17100.0
2011-06-27 12:20:00,37.16,37.18,37.1,37.1,32200.0,31.588,31.605,31.537,31.537,32200.0
2011-06-27 12:25:00,37.1,37.19,37.1,37.17,16200.0,31.537,31.6135,31.537,31.5965,16200.0
2011-06-27 12:30:00,37.17,37.2,37.17,37.18,15900.0,31.5965,31.622,31.5965,31.605,15900.0
2011-06-27 12:35:00,37.18,37.2,37.17,37.19,10600.0,31.605,31.622,31.5965,31.6135,10600.0
2011-06-27 12:40:00,37.19,37.2,37.17,37.19,15100.0,31.6135,31.622,31.5965,31.6135,15100.0
2011-06-27 12:45:00,37.18,37.2,37.14,37.16,19100.0,31.605,31.622,31.571,31.588,19100.0
2011-06-27 12:50:00,37.15,37.16,37.1,37.13,21800.0,31.5795,31.588,31.537,31.5625,21800.0
2011-06-27 12:55:00,37.13,37.13,37.09,37.12,18700.0,31.5625,31.5625,31.5285,31.554,18700.0
2011-06-27 13:00:00,37.11,37.14,37.09,37.13,13100.0,31.5455,31.571,31.5285,31.5625,13100.0
2011-06-27 13:05:00,37.14,37.14,37.12,37.14,12300.0,31.571,31.571,31.554,31.571,12300.0
2011-06-27 13:10:00,37.12,37.16,37.12,37.16,11600.0,31.554,31.588,31.554,31.588,11600.0
2011-06-27 13:15:00,37.17,37.19,37.17,37.19,10600.0,31.5965,31.6135,31.5965,31.6135,10600.0
2011-06-27 13:20:00,37.19,37.19,37.12,37.14,19500.0,31.6135,31.6135,31.554,31.571,19500.0
2011-06-27 13:25:00,37.14,37.15,37.09,37.1,10200.0,31.571,31.5795,31.5285,31.537,10200.0
2011-06-27 13:30:00,37.1,37.14,37.09,37.13,14900.0,31.537,31.571,31.5285,31.5625,14900.0
2011-06-27 13:35:00,37.13,37.15,37.12,37.13,9900.0,31.5625,31.5795,31.554,31.5625,9900.0
2011-06-27 13:40:00,37.13,37.16,37.12,37.16,9600.0,31.5625,31.588,31.554,31.588,9600.0
2011-06-27 13:45:00,37.16,37.18,37.15,37.17,12100.0,31.588,31.605,31.5795,31.5965,12100.0
2011-06-27 13:50:00,37.17,37.22,37.17,37.19,35700.0,31.5965,31.639,31.5965,31.6135,35700.0
2011-06-27 13:55:00,37.19,37.2,37.17,37.17,22600.0,31.6135,31.622,31.5965,31.5965,22600.0
2011-06-27 14:00:00,37.17,37.28,37.17,37.25,42400.0,31.5965,31.69,31.5965,31.6645,42400.0
2011-06-27 14:05:00,37.25,37.3,37.24,37.28,32100.0,31.6645,31.707,31.656,31.69,32100.0
2011-06-27 14:10:00,37.28,37.29,37.24,37.25,28500.0,31.69,31.6985,31.656,31.6645,28500.0
2011-06-27 14:15:00,37.24,37.27,37.22,37.24,24700.0,31.656,31.6815,31.639,31.656,24700.0
2011-06-27 14:20:00,37.24,37.26,37.22,37.24,19600.0,31.656,31.673,31.639,31.656,19600.0
2011-06-27 14:25:00,37.24,37.26,37.22,37.24,22200.0,31.656,31.673,31.639,31.656,22200.0
2011-06-27 14:30:00,37.25,37.26,37.24,37.24,34400.0,31.6645,31.673,31.656,31.656,34400.0
2011-06-27 14:35:00,37.24,37.26,37.22,37.22,29700.0,31.656,31.673,31.639,31.639,29700.0
2011-06-27 14:40:00,37.23,37.25,37.22,37.23,21200.0,31.6475,31.6645,31.639,31.6475,21200.0
2011-06-27 14:45:00,37.23,37.26,37.23,37.24,42100.0,31.6475,31.673,31.6475,31.656,42100.0
2011-06-27 14:50:00,37.24,37.26,37.23,37.26,40800.0,31.656,31.673,31.6475,31.673,40800.0
2011-06-27 14:55:00,37.26,37.34,37.25,37.34,39200.0,31.673,31.741,31.6645,31.741,39200.0
2011-06-27 15:00:00,37.34,37.37,37.27,37.27,34500.0,31.741,31.7665,31.6815,31.6815,34500.0
2011-06-27 15:05:00,37.27,37.29,37.26,37.28,21600.0,31.6815,31.6985,31.673,31.69,21600.0
2011-06-27 15:10:00,37.27,37.29,37.27,37.28,29800.0,31.6815,31.6985,31.6815,31.69,29800.0
2011-06-27 15:15:00,37.28,37.29,37.23,37.24,45700.0,31.69,31.6985,31.6475,31.656,45700.0
2011-06-27 15:20:00,37.24,37.29,37.23,37.28,51200.0,31.656,31.6985,31.6475,31.69,51200.0
2011-06-27 15:25:00,37.28,37.3,37.25,37.25,20700.0,31.69,31.707,31.6645,31.6645,20700.0
2011-06-27 15:30:00,37.26,37.29,37.26,37.27,39100.0,31.673,31.6985,31.673,31.6815,39100.0
2011-06-27 15:35:00,37.26,37.29,37.25,37.25,28500.0,31.673,31.6985,31.6645,31.6645,28500.0
2011-06-27 15:40:00,37.26,37.3,37.25,37.3,40400.0,31.673,31.707,31.6645,31.707,40400.0
2011-06-27 15:45:00,37.29,37.3,37.21,37.24,76000.0,31.6985,31.707,31.6305,31.656,76000.0
2011-06-27 15:50:00,37.24,37.25,37.2,37.21,59900.0,31.656,31.6645,31.622,31.6305,59900.0
2011-06-27 15:55:00,37.21,37.22,37.14,37.18,125000.0,31.6305,31.639,31.571,31.605,125000.0
2011-06-28 09:30:00,37.31,37.42,37.28,37.28,27300.0,31.7155,31.809,31.69,31.69,27300.0
2011-06-28 09:35:00,37.32,37.46,37.24,37.46,16300.0,31.724,31.843,31.656,31.843,16300.0
2011-06-28 09:40:00,37.48,37.5,37.42,37.48,10000.0,31.86,31.877,31.809,31.86,10000.0
2011-06-28 09:45:00,37.48,37.54,37.48,37.53,10900.0,31.86,31.911,31.86,31.9025,10900.0
2011-06-28 09:50:00,37.53,37.58,37.53,37.57,8200.0,31.9025,31.945,31.9025,31.9365,8200.0
2011-06-28 09:55:00,37.57,37.61,37.54,37.58,7400.0,31.9365,31.9705,31.911,31.945,7400.0
2011-06-28 10:00:00,37.59,37.59,37.54,37.56,12100.0,31.9535,31.9535,31.911,31.928,12100.0
2011-06-28 10:05:00,37.55,37.56,37.51,37.53,11500.0,31.9195,31.928,31.8855,31.9025,11500.0
2011-06-28 10:10:00,37.53,37.56,37.5,37.51,13000.0,31.9025,31.928,31.877,31.8855,13000.0
2011-06-28 10:15:00,37.5,37.53,37.41,37.41,20300.0,31.877,31.9025,31.8005,31.8005,20300.0
2011-06-28 10:20:00,37.4,37.41,37.38,37.4,15000.0,31.792,31.8005,31.775,31.792,15000.0
2011-06-28 10:25:00,37.4,37.5,37.39,37.48,16500.0,31.792,31.877,31.7835,31.86,16500.0
2011-06-28 10:30:00,37.5,37.57,37.5,37.5,33100.0,31.877,31.9365,31.877,31.877,33100.0
2011-06-28 10:35:00,37.51,37.52,37.46,37.48,13800.0,31.8855,31.894,31.843,31.86,13800.0
2011-06-28 10:40:00,37.47,37.48,37.43,37.47,12700.0,31.8515,31.86,31.8175,31.8515,12700.0
2011-06-28 10:45:00,37.45,37.5,37.43,37.43,17800.0,31.8345,31.877,31.8175,31.8175,17800.0
2011-06-28 10:50:00,37.45,37.46,37.43,37.44,8400.0,31.8345,31.843,31.8175,31.826,8400.0
2011-06-28 10:55:00,37.43,37.47,37.41,37.47,15100.0,31.8175,31.8515,31.8005,31.8515,15100.0
2011-06-28 11:00:00,37.47,37.48,37.41,37.43,49000.0,31.8515,31.86,31.8005,31.8175,49000.0
2011-06-28 11:05:00,37.43,37.46,37.39,37.4,16300.0,31.8175,31.843,31.7835,31.792,16300.0
2011-06-28 11:10:00,37.4,37.4,37.36,37.38,26000.0,31.792,31.792,31.758,31.775,26000.0
2011-06-28 11:15:00,37.38,37.42,37.38,37.41,31900.0,31.775,31.809,31.775,31.8005,31900.0
2011-06-28 11:20:00,37.42,37.46,37.42,37.44,13200.0,31.809,31.843,31.809,31.826,13200.0
2011-06-28 11:25:00,37.44,37.45,37.41,37.41,5700.0,31.826,31.8345,31.8005,31.8005,5700.0
2011-06-28 11:30:00,37.41,37.42,37.4,37.41,7600.0,31.8005,31.809,31.792,31.8005,7600.0
2011-06-28 11:35:00,37.42,37.42,37.41,37.42,3300.0,31.809,31.809,31.8005,31.809,3300.0
2011-06-28 11:40:00,37.42,37.45,37.41,37.45,4100.0,31.809,31.8345,31.8005,31.8345,4100.0
2011-06-28 11:45:00,37.45,37.49,37.45,37.47,13400.0,31.8345,31.8685,31.8345,31.8515,13400.0
2011-06-28 11:50:00,37.47,37.57,37.47,37.56,18100.0,31.8515,31.9365,31.8515,31.928,18100.0
2011-06-28 11:55:00,37.56,37.61,37.55,37.6,13700.0,31.928,31.9705,31.9195,31.962,13700.0
2011-06-28 12:00:00,37.61,37.68,37.61,37.68,9400.0,31.9705,32.03,31.9705,32.03,9400.0
2011-06-28 12:05:00,37.69,37.75,37.67,37.74,9400.0,32.0385,32.0895,32.0215,32.081,9400.0
2011-06-28 12:10:00,37.74,37.77,37.73,37.77,4400.0,32.081,32.1065,32.0725,32.1065,4400.0
2011-06-28 12:15:00,37.76,37.78,37.75,37.77,5600.0,32.098,32.115,32.0895,32.1065,5600.0
2011-06-28 12:20:00,37.77,37.8,37.76,37.78,6000.0,32.1065,32.132,32.098,32.115,6000.0
2011-06-28 12:25:00,37.79,37.79,37.77,37.78,4700.0,32.1235,32.1235,32.1065,32.115,4700.0
2011-06-28 12:30:00,37.78,37.78,37.74,37.75,6900.0,32.115,32.115,32.081,32.0895,6900.0
2011-06-28 12:35:00,37.75,37.79,37.75,37.78,3400.0,32.0895,32.1235,32.0895,32.115,3400.0
2011-06-28 12:40:00,37.78,37.79,37.75,37.77,6600.0,32.115,32.1235,32.0895,32.1065,6600.0
2011-06-28 12:45:00,37.77,37.79,37.76,37.78,2600.0,32.1065,32.1235,32.098,32.115,2600.0
2011-06-28 12:50:00,37.78,37.78,37.75,37.76,10000.0,32.115,32.115,32.0895,32.098,10000.0
2011-06-28 12:55:00,37.77,37.83,37.76,37.82,10100.0,32.1065,32.1575,32.098,32.149,10100.0
2011-06-28 13:00:00,37.82,37.82,37.78,37.81,7500.0,32.149,32.149,32.115,32.1405,7500.0
2011-06-28 13:05:00,37.82,37.83,37.8,37.8,33900.0,32.149,32.1575,32.132,32.132,33900.0
2011-06-28 13:10:00,37.8,37.8,37.75,37.75,5400.0,32.132,32.132,32.0895,32.0895,5400.0
2011-06-28 13:15:00,37.75,37.75,37.7,37.7,11000.0,32.0895,32.0895,32.047,32.047,11000.0
2011-06-28 13:20:00,37.7,37.7,37.63,37.64,14300.0,32.047,32.047,31.9875,31.996,14300.0
2011-06-28 13:25:00,37.65,37.66,37.63,37.66,11400.0,32.0045,32.013,31.9875,32.013,11400.0
2011-06-28 13:30:00,37.66,37.67,37.62,37.63,8000.0,32.013,32.0215,31.979,31.9875,8000.0
2011-06-28 13:35:00,37.61,37.64,37.6,37.64,9300.0,31.9705,31.996,31.962,31.996,9300.0
2011-06-28 13:40:00,37.64,37.66,37.63,37.63,9400.0,31.996,32.013,31.9875,31.9875,9400.0
2011-06-28 13:45:00,37.64,37.67,37.62,37.67,7400.0,31.996,32.0215,31.979,32.0215,7400.0
2011-06-28 13:50:00,37.66,37.67,37.63,37.65,10900.0,32.013,32.0215,31.9875,32.0045,10900.0
2011-06-28 13:55:00,37.65,37.67,37.64,37.64,8300.0,32.0045,32.0215,31.996,31.996,8300.0
2011-06-28 14:00:00,37.64,37.64,37.6,37.6,30400.0,31.996,31.996,31.962,31.962,30400.0
2011-06-28 14:05:00,37.6,37.61,37.56,37.56,8900.0,31.962,31.9705,31.928,31.928,8900.0
2011-06-28 14:10:00,37.56,37.56,37.52,37.52,18000.0,31.928,31.928,31.894,31.894,18000.0
2011-06-28 14:15:00,37.53,37.54,37.49,37.51,20500.0,31.9025,31.911,31.8685,31.8855,20500.0
2011-06-28 14:20:00,37.51,37.56,37.51,37.52,21500.0,31.8855,31.928,31.8855,31.894,21500.0
2011-06-28 14:25:00,37.53,37.59,37.53,37.56,51600.0,31.9025,31.9535,31.9025,31.928,51600.0
2011-06-28 14:30:00,37.56,37.57,37.54,37.57,18100.0,31.928,31.9365,31.911,31.9365,18100.0
2011-06-28 14:35:00,37.57,37.59,37.55,37.57,27000.0,31.9365,31.9535,31.9195,31.9365,27000.0
2011-06-28 14:40:00,37.57,37.58,37.53,37.54,14800.0,31.9365,31.945,31.9025,31.911,14800.0
2011-06-28 14:45:00,37.54,37.56,37.51,37.52,20100.0,31.911,31.928,31.8855,31.894,20100.0
2011-06-28 14:50:00,37.53,37.55,37.51,37.54,32600.0,31.9025,31.9195,31.8855,31.911,32600.0
2011-06-28 14:55:00,37.54,37.55,37.5,37.51,20800.0,31.911,31.9195,31.877,31.8855,20800.0
2011-06-28 15:00:00,37.52,37.53,37.5,37.53,22200.0,31.894,31.9025,31.877,31.9025,22200.0
2011-06-28 15:05:00,37.52,37.54,37.51,37.52,13500.0,31.894,31.911,31.8855,31.894,13500.0
2011-06-28 15:10:00,37.52,37.53,37.46,37.47,31900.0,31.894,31.9025,31.843,31.8515,31900.0
2011-06-28 15:15:00,37.47,37.48,37.43,37.46,21600.0,31.8515,31.86,31.8175,31.843,21600.0
2011-06-28 15:20:00,37.45,37.47,37.43,37.44,55600.0,31.8345,31.8515,31.8175,31.826,55600.0
2011-06-28 15:25:00,37.44,37.45,37.44,37.44,10100.0,31.826,31.8345,31.826,31.826,10100.0
2011-06-28 15:30:00,37.45,37.46,37.38,37.41,55700.0,31.8345,31.843,31.775,31.8005,55700.0
2011-06-28 15:35:00,37.41,37.45,37.39,37.45,30300.0,31.8005,31.8345,31.7835,31.8345,30300.0
2011-06-28 15:40:00,37.46,37.46,37.4,37.41,46800.0,31.843,31.843,31.792,31.8005,46800.0
2011-06-28 15:45:00,37.42,37.45,37.41,37.42,66000.0,31.809,31.8345,31.8005,31.809,66000.0
2011-06-28 15:50:00,37.43,37.44,37.38,37.4,141400.0,31.8175,31.826,31.775,31.792,141400.0
2011-06-28 15:55:00,37.4,37.41,37.38,37.39,140400.0,31.792,31.8005,31.775,31.7835,140400.0
2011-06-29 09:30:00,37.54,37.64,37.31,37.31,43000.0,31.911,31.996,31.7155,31.7155,43000.0
2011-06-29 09:35:00,37.31,37.4,37.18,37.26,68700.0,31.7155,31.792,31.605,31.673,68700.0
2011-06-29 09:40:00,37.25,37.3,37.1,37.19,56000.0,31.6645,31.707,31.537,31.6135,56000.0
2011-06-29 09:45:00,37.19,37.31,37.12,37.13,46700.0,31.6135,31.7155,31.554,31.5625,46700.0
2011-06-29 09:50:00,37.13,37.19,37.09,37.14,19200.0,31.5625,31.6135,31.5285,31.571,19200.0
2011-06-29 09:55:00,37.16,37.24,37.13,37.21,17700.0,31.588,31.656,31.5625,31.6305,17700.0
2011-06-29 10:00:00,37.26,37.35,37.2,37.22,44800.0,31.673,31.7495,31.622,31.639,44800.0
2011-06-29 10:05:00,37.22,37.23,37.15,37.19,37500.0,31.639,31.6475,31.5795,31.6135,37500.0
2011-06-29 10:10:00,37.19,37.31,37.17,37.31,24500.0,31.6135,31.7155,31.5965,31.7155,24500.0
2011-06-29 10:15:00,37.31,37.33,37.27,37.28,26300.0,31.7155,31.7325,31.6815,31.69,26300.0
2011-06-29 10:20:00,37.29,37.36,37.28,37.32,22500.0,31.6985,31.758,31.69,31.724,22500.0
2011-06-29 10:25:00,37.3,37.37,37.3,37.37,13200.0,31.707,31.7665,31.707,31.7665,13200.0
2011-06-29 10:30:00,37.37,37.45,37.34,37.37,21700.0,31.7665,31.8345,31.741,31.7665,21700.0
2011-06-29 10:35:00,37.39,37.47,37.38,37.46,17800.0,31.7835,31.8515,31.775,31.843,17800.0
2011-06-29 10:40:00,37.46,37.55,37.44,37.54,20800.0,31.843,31.9195,31.826,31.911,20800.0
2011-06-29 10:45:00,37.54,37.55,37.49,37.54,10300.0,31.911,31.9195,31.8685,31.911,10300.0
2011-06-29 10:50:00,37.53,37.59,37.48,37.49,37100.0,31.9025,31.9535,31.86,31.8685,37100.0
2011-06-29 10:55:00,37.5,37.61,37.5,37.58,27100.0,31.877,31.9705,31.877,31.945,27100.0
2011-06-29 11:00:00,37.59,37.62,37.57,37.59,19800.0,31.9535,31.979,31.9365,31.9535,19800.0
2011-06-29 11:05:00,37.6,37.66,37.58,37.62,25300.0,31.962,32.013,31.945,31.979,25300.0
2011-06-29 11:10:00,37.63,37.66,37.62,37.66,14100.0,31.9875,32.013,31.979,32.013,14100.0
2011-06-29 11:15:00,37.66,37.74,37.65,37.72,27400.0,32.013,32.081,32.0045,32.064,27400.0
2011-06-29 11:20:00,37.71,37.8,37.7,37.77,24700.0,32.0555,32.132,32.047,32.1065,24700.0
2011-06-29 11:25:00,37.76,37.79,37.74,37.78,17300.0,32.098,32.1235,32.081,32.115,17300.0
2011-06-29 11:30:00,37.79,37.8,37.77,37.78,16800.0,32.1235,32.132,32.1065,32.115,16800.0
2011-06-29 11:35:00,37.78,37.85,37.77,37.82,25100.0,32.115,32.1745,32.1065,32.149,25100.0
2011-06-29 11:40:00,37.82,37.83,37.74,37.76,15000.0,32.149,32.1575,32.081,32.098,15000.0
2011-06-29 11:45:00,37.77,37.84,37.73,37.84,19300.0,32.1065,32.166,32.0725,32.166,19300.0
2011-06-29 11:50:00,37.84,37.88,37.83,37.87,31400.0,32.166,32.2,32.1575,32.1915,31400.0
2011-06-29 11:55:00,37.88,37.91,37.85,37.86,13100.0,32.2,32.2255,32.1745,32.183,13100.0
2011-06-29 12:00:00,37.87,37.93,37.86,37.93,22800.0,32.1915,32.2425,32.183,32.2425,22800.0
2011-06-29 12:05:00,37.93,37.95,37.91,37.92,12300.0,32.2425,32.2595,32.2255,32.234,12300.0
2011-06-29 12:10:00,37.92,37.93,37.86,37.86,22900.0,32.234,32.2425,32.183,32.183,22900.0
2011-06-29 12:15:00,37.86,37.89,37.83,37.83,15800.0,32.183,32.2085,32.1575,32.1575,15800.0
2011-06-29 12:20:00,37.84,37.88,37.78,37.81,43600.0,32.166,32.2,32.115,32.1405,43600.0
2011-06-29 12:25:00,37.83,37.87,37.81,37.84,11200.0,32.1575,32.1915,32.1405,32.166,11200.0
2011-06-29 12:30:00,37.84,37.84,37.75,37.75,42600.0,32.166,32.166,32.0895,32.0895,42600.0
2011-06-29 12:35:00,37.76,37.77,37.73,37.76,12800.0,32.098,32.1065,32.0725,32.098,12800.0
2011-06-29 12:40:00,37.77,37.82,37.77,37.82,19600.0,32.1065,32.149,32.1065,32.149,19600.0
2011-06-29 12:45:00,37.82,37.83,37.81,37.81,15300.0,32.149,32.1575,32.1405,32.1405,15300.0
2011-06-29 12:50:00,37.82,37.83,37.81,37.83,6300.0,32.149,32.1575,32.1405,32.1575,6300.0
2011-06-29 12:55:00,37.83,37.91,37.82,37.87,25500.0,32.1575,32.2255,32.149,32.1915,25500.0
2011-06-29 13:00:00,37.86,37.93,37.86,37.93,15100.0,32.183,32.2425,32.183,32.2425,15100.0
2011-06-29 13:05:00,37.92,37.97,37.91,37.97,12900.0,32.234,32.2765,32.2255,32.2765,12900.0
2011-06-29 13:10:00,37.96,37.99,37.91,37.94,46300.0,32.268,32.2935,32.2255,32.251,46300.0
2011-06-29 13:15:00,37.94,37.96,37.89,37.92,32200.0,32.251,32.268,32.2085,32.234,32200.0
2011-06-29 13:20:00,37.91,37.95,37.85,37.86,53500.0,32.2255,32.2595,32.1745,32.183,53500.0
2011-06-29 13:25:00,37.86,37.87,37.76,37.76,24300.0,32.183,32.1915,32.098,32.098,24300.0
2011-06-29 13:30:00,37.77,37.77,37.74,37.74,9500.0,32.1065,32.1065,32.081,32.081,9500.0
2011-06-29 13:35:00,37.74,37.76,37.71,37.74,19600.0,32.081,32.098,32.0555,32.081,19600.0
2011-06-29 13:40:00,37.74,37.75,37.73,37.73,15400.0,32.081,32.0895,32.0725,32.0725,15400.0
2011-06-29 13:45:00,37.74,37.76,37.73,37.76,9100.0,32.081,32.098,32.0725,32.098,9100.0
2011-06-29 13:50:00,37.75,37.78,37.73,37.75,32700.0,32.0895,32.115,32.0725,32.0895,32700.0
2011-06-29 13:55:00,37.74,37.76,37.68,37.72,17800.0,32.081,32.098,32.03,32.064,17800.0
2011-06-29 14:00:00,37.72,37.73,37.67,37.73,19400.0,32.064,32.0725,32.0215,32.0725,19400.0
2011-06-29 14:05:00,37.71,37.71,37.62,37.66,30600.0,32.0555,32.0555,31.979,32.013,30600.0
2011-06-29 14:10:00,37.66,37.68,37.61,37.62,12100.0,32.013,32.03,31.9705,31.979,12100.0
2011-06-29 14:15:00,37.61,37.67,37.61,37.67,12500.0,31.9705,32.0215,31.9705,32.0215,12500.0
2011-06-29 14:20:00,37.67,37.7,37.6,37.61,27100.0,32.0215,32.047,31.962,31.9705,27100.0
2011-06-29 14:25:00,37.61,37.61,37.56,37.58,21800.0,31.9705,31.9705,31.928,31.945,21800.0
2011-06-29 14:30:00,37.57,37.59,37.54,37.54,39000.0,31.9365,31.9535,31.911,31.911,39000.0
2011-06-29 14:35:00,37.55,37.6,37.52,37.58,34800.0,31.9195,31.962,31.894,31.945,34800.0
2011-06-29 14:40:00,37.55,37.56,37.49,37.5,28200.0,31.9195,31.928,31.8685,31.877,28200.0
2011-06-29 14:45:00,37.5,37.56,37.48,37.49,25400.0,31.877,31.928,31.86,31.8685,25400.0
2011-06-29 14:50:00,37.49,37.56,37.48,37.55,38900.0,31.8685,31.928,31.86,31.9195,38900.0
2011-06-29 14:55:00,37.56,37.6,37.52,37.6,17100.0,31.928,31.962,31.894,31.962,17100.0
2011-06-29 15:00:00,37.59,37.64,37.57,37.57,24000.0,31.9535,31.996,31.9365,31.9365,24000.0
2011-06-29 15:05:00,37.57,37.57,37.54,37.54,18300.0,31.9365,31.9365,31.911,31.911,18300.0
2011-06-29 15:10:00,37.55,37.66,37.55,37.61,98400.0,31.9195,32.013,31.9195,31.9705,98400.0
2011-06-29 15:15:00,37.61,37.65,37.51,37.57,78000.0,31.9705,32.0045,31.8855,31.9365,78000.0
2011-06-29 15:20:00,37.56,37.57,37.47,37.48,76300.0,31.928,31.9365,31.8515,31.86,76300.0
2011-06-29 15:25:00,37.49,37.57,37.48,37.53,75300.0,31.8685,31.9365,31.86,31.9025,75300.0
2011-06-29 15:30:00,37.54,37.55,37.49,37.53,58800.0,31.911,31.9195,31.8685,31.9025,58800.0
2011-06-29 15:35:00,37.52,37.58,37.5,37.55,43200.0,31.894,31.945,31.877,31.9195,43200.0
2011-06-29 15:40:00,37.56,37.61,37.54,37.54,58700.0,31.928,31.9705,31.911,31.911,58700.0
2011-06-29 15:45:00,37.54,37.59,37.46,37.5,177700.0,31.911,31.9535,31.843,31.877,177700.0
2011-06-29 15:50:00,37.5,37.56,37.5,37.56,80100.0,31.877,31.928,31.877,31.928,80100.0
2011-06-29 15:55:00,37.55,37.56,37.5,37.54,216800.0,31.9195,31.928,31.877,31.911,216800.0
2011-06-30 09:30:00,37.79,37.98,37.79,37.83,72900.0,32.1235,32.285,32.1235,32.1575,72900.0
2011-06-30 09:35:00,37.83,37.86,37.79,37.83,19700.0,32.1575,32.183,32.1235,32.1575,19700.0
2011-06-30 09:40:00,37.83,37.99,37.78,37.96,39200.0,32.1575,32.2935,32.115,32.268,39200.0
2011-06-30 09:45:00,37.96,38.12,37.96,38.04,24600.0,32.268,32.404,32.268,32.336,24600.0
2011-06-30 09:50:00,38.04,38.05,38.01,38.03,12100.0,32.336,32.3445,32.3105,32.3275,12100.0
2011-06-30 09:55:00,38.04,38.05,37.98,38.01,53000.0,32.336,32.3445,32.285,32.3105,53000.0
2011-06-30 10:00:00,38.03,38.16,38.02,38.16,14900.0,32.3275,32.438,32.319,32.438,14900.0
2011-06-30 10:05:00,38.16,38.21,38.1,38.11,24400.0,32.438,32.4805,32.387,32.3955,24400.0
2011-06-30 10:10:00,38.1,38.11,38.03,38.03,11700.0,32.387,32.3955,32.3275,32.3275,11700.0
2011-06-30 10:15:00,38.03,38.13,38.03,38.12,27200.0,32.3275,32.4125,32.3275,32.404,27200.0
2011-06-30 10:20:00,38.12,38.17,38.1,38.13,64300.0,32.404,32.4465,32.387,32.4125,64300.0
2011-06-30 10:25:00,38.14,38.18,38.05,38.15,59900.0,32.421,32.455,32.3445,32.4295,59900.0
2011-06-30 10:30:00,38.14,38.15,38.1,38.1,35800.0,32.421,32.4295,32.387,32.387,35800.0
2011-06-30 10:35:00,38.1,38.14,38.09,38.1,25500.0,32.387,32.421,32.3785,32.387,25500.0
2011-06-30 10:40:00,38.1,38.1,38.04,38.04,17500.0,32.387,32.387,32.336,32.336,17500.0
2011-06-30 10:45:00,38.05,38.08,38.03,38.06,28800.0,32.3445,32.37,32.3275,32.353,28800.0
2011-06-30 10:50:00,38.06,38.07,38.04,38.04,23400.0,32.353,32.3615,32.336,32.336,23400.0
2011-06-30 10:55:00,38.04,38.09,38.04,38.09,20500.0,32.336,32.3785,32.336,32.3785,20500.0
2011-06-30 11:00:00,38.09,38.12,38.08,38.1,35400.0,32.3785,32.404,32.37,32.387,35400.0
2011-06-30 11:05:00,38.1,38.1,38.06,38.07,13800.0,32.387,32.387,32.353,32.3615,13800.0
2011-06-30 11:10:00,38.06,38.09,38.05,38.07,12000.0,32.353,32.3785,32.3445,32.3615,12000.0
2011-06-30 11:15:00,38.07,38.07,37.97,37.97,18300.0,32.3615,32.3615,32.2765,32.2765,18300.0
2011-06-30 11:20:00,37.97,38.03,37.95,38.0,24300.0,32.2765,32.3275,32.2595,32.302,24300.0
2011-06-30 11:25:00,38.0,38.0,37.96,37.98,12900.0,32.302,32.302,32.268,32.285,12900.0
2011-06-30 11:30:00,38.0,38.05,37.99,37.99,36500.0,32.302,32.3445,32.2935,32.2935,36500.0
2011-06-30 11:35:00,37.99,38.04,37.98,37.98,19600.0,32.2935,32.336,32.285,32.285,19600.0
2011-06-30 11:40:00,37.99,38.01,37.95,38.01,16800.0,32.2935,32.3105,32.2595,32.3105,16800.0
2011-06-30 11:45:00,38.0,38.04,37.99,38.03,15100.0,32.302,32.336,32.2935,32.3275,15100.0
2011-06-30 11:50:00,38.03,38.03,38.0,38.03,9100.0,32.3275,32.3275,32.302,32.3275,9100.0
2011-06-30 11:55:00,38.03,38.06,38.0,38.02,25600.0,32.3275,32.353,32.302,32.319,25600.0
2011-06-30 12:00:00,38.03,38.07,38.01,38.06,14400.0,32.3275,32.3615,32.3105,32.353,14400.0
2011-06-30 12:05:00,38.06,38.16,38.05,38.15,28700.0,32.353,32.438,32.3445,32.4295,28700.0
2011-06-30 12:10:00,38.16,38.2,38.15,38.19,10600.0,32.438,32.472,32.4295,32.4635,10600.0
2011-06-30 12:15:00,38.18,38.27,38.18,38.27,23100.0,32.455,32.5315,32.455,32.5315,23100.0
2011-06-30 12:20:00,38.27,38.35,38.26,38.31,38900.0,32.5315,32.5995,32.523,32.5655,38900.0
2011-06-30 12:25:00,38.31,38.34,38.31,38.32,13000.0,32.5655,32.591,32.5655,32.574,13000.0
2011-06-30 12:30:00,38.32,38.33,38.26,38.3,17600.0,32.574,32.5825,32.523,32.557,17600.0
2011-06-30 12:35:00,38.31,38.31,38.28,38.28,5600.0,32.5655,32.5655,32.54,32.54,5600.0
2011-06-30 12:40:00,38.29,38.32,38.28,38.32,9400.0,32.5485,32.574,32.54,32.574,9400.0
2011-06-30 12:45:00,38.32,38.35,38.32,38.34,17800.0,32.574,32.5995,32.574,32.591,17800.0
2011-06-30 12:50:00,38.34,38.37,38.33,38.37,16200.0,32.591,32.6165,32.5825,32.6165,16200.0
2011-06-30 12:55:00,38.37,38.4,38.36,38.36,11300.0,32.6165,32.642,32.608,32.608,11300.0
2011-06-30 13:00:00,38.36,38.44,38.34,38.43,12100.0,32.608,32.676,32.591,32.6675,12100.0
2011-06-30 13:05:00,38.43,38.47,38.41,38.41,21600.0,32.6675,32.7015,32.6505,32.6505,21600.0
2011-06-30 13:10:00,38.41,38.41,38.34,38.37,13400.0,32.6505,32.6505,32.591,32.6165,13400.0
2011-06-30 13:15:00,38.37,38.39,38.35,38.39,16400.0,32.6165,32.6335,32.5995,32.6335,16400.0
2011-06-30 13:20:00,38.38,38.38,38.31,38.33,15500.0,32.625,32.625,32.5655,32.5825,15500.0
2011-06-30 13:25:00,38.33,38.34,38.3,38.3,14400.0,32.5825,32.591,32.557,32.557,14400.0
2011-06-30 13:30:00,38.3,38.3,38.25,38.26,12600.0,32.557,32.557,32.5145,32.523,12600.0
2011-06-30 13:35:00,38.26,38.31,38.25,38.3,23100.0,32.523,32.5655,32.5145,32.557,23100.0
2011-06-30 13:40:00,38.31,38.31,38.28,38.3,9900.0,32.5655,32.5655,32.54,32.557,9900.0
2011-06-30 13:45:00,38.29,38.33,38.28,38.33,16300.0,32.5485,32.5825,32.54,32.5825,16300.0
2011-06-30 13:50:00,38.32,38.35,38.32,38.35,12400.0,32.574,32.5995,32.574,32.5995,12400.0
2011-06-30 13:55:00,38.36,38.41,38.36,38.4,6500.0,32.608,32.6505,32.608,32.642,6500.0
2011-06-30 14:00:00,38.39,38.45,38.39,38.44,18300.0,32.6335,32.6845,32.6335,32.676,18300.0
2011-06-30 14:05:00,38.44,38.46,38.43,38.44,16200.0,32.676,32.693,32.6675,32.676,16200.0
2011-06-30 14:10:00,38.44,38.44,38.42,38.43,12000.0,32.676,32.676,32.659,32.6675,12000.0
2011-06-30 14:15:00,38.44,38.46,38.42,38.46,16900.0,32.676,32.693,32.659,32.693,16900.0
2011-06-30 14:20:00,38.46,38.46,38.44,38.45,14000.0,32.693,32.693,32.676,32.6845,14000.0
2011-06-30 14:25:00,38.45,38.46,38.38,38.38,18200.0,32.6845,32.693,32.625,32.625,18200.0
2011-06-30 14:30:00,38.39,38.42,38.37,38.42,18900.0,32.6335,32.659,32.6165,32.659,18900.0
2011-06-30 14:35:00,38.42,38.46,38.42,38.44,13000.0,32.659,32.693,32.659,32.676,13000.0
2011-06-30 14:40:00,38.43,38.45,38.42,38.44,14000.0,32.6675,32.6845,32.659,32.676,14000.0
2011-06-30 14:45:00,38.43,38.44,38.38,38.38,16900.0,32.6675,32.676,32.625,32.625,16900.0
2011-06-30 14:50:00,38.38,38.4,38.3,38.31,46900.0,32.625,32.642,32.557,32.5655,46900.0
2011-06-30 14:55:00,38.3,38.32,38.29,38.3,15400.0,32.557,32.574,32.5485,32.557,15400.0
2011-06-30 15:00:00,38.3,38.3,38.24,38.24,11700.0,32.557,32.557,32.506,32.506,11700.0
2011-06-30 15:05:00,38.25,38.26,38.23,38.26,25100.0,32.5145,32.523,32.4975,32.523,25100.0
2011-06-30 15:10:00,38.25,38.26,38.2,38.21,19800.0,32.5145,32.523,32.472,32.4805,19800.0
2011-06-30 15:15:00,38.22,38.29,38.21,38.29,13200.0,32.489,32.5485,32.4805,32.5485,13200.0
2011-06-30 15:20:00,38.29,38.32,38.29,38.32,19900.0,32.5485,32.574,32.5485,32.574,19900.0
2011-06-30 15:25:00,38.31,38.34,38.3,38.3,22800.0,32.5655,32.591,32.557,32.557,22800.0
2011-06-30 15:30:00,38.3,38.35,38.28,38.32,50400.0,32.557,32.5995,32.54,32.574,50400.0
2011-06-30 15:35:00,38.32,38.36,38.3,38.36,40800.0,32.574,32.608,32.557,32.608,40800.0
2011-06-30 15:40:00,38.36,38.36,38.34,38.35,23300.0,32.608,32.608,32.591,32.5995,23300.0
2011-06-30 15:45:00,38.36,38.42,38.32,38.34,104800.0,32.608,32.659,32.574,32.591,104800.0
2011-06-30 15:50:00,38.34,38.37,38.33,38.37,51800.0,32.591,32.6165,32.5825,32.6165,51800.0
2011-06-30 15:55:00,38.37,38.4,38.34,38.35,145600.0,32.6165,32.642,32.591,32.5995,145600.0
2011-07-01 09:30:00,38.34,38.39,38.2,38.24,15900.0,32.591,32.6335,32.472,32.506,15900.0
2011-07-01 09:35:00,38.24,38.34,38.23,38.25,13400.0,32.506,32.591,32.4975,32.5145,13400.0
2011-07-01 09:40:00,38.27,38.29,38.25,38.29,7100.0,32.5315,32.5485,32.5145,32.5485,7100.0
2011-07-01 09:45:00,38.3,38.33,38.28,38.3,6400.0,32.557,32.5825,32.54,32.557,6400.0
2011-07-01 09:50:00,38.28,38.33,38.28,38.33,5500.0,32.54,32.5825,32.54,32.5825,5500.0
2011-07-01 09:55:00,38.32,38.36,38.32,38.34,5400.0,32.574,32.608,32.574,32.591,5400.0
2011-07-01 10:00:00,38.39,38.56,38.39,38.49,20800.0,32.6335,32.778,32.6335,32.7185,20800.0
2011-07-01 10:05:00,38.49,38.51,38.44,38.46,15100.0,32.7185,32.7355,32.676,32.693,15100.0
2011-07-01 10:10:00,38.46,38.51,38.46,38.48,26400.0,32.693,32.7355,32.693,32.71,26400.0
2011-07-01 10:15:00,38.49,38.54,38.46,38.47,42300.0,32.7185,32.761,32.693,32.7015,42300.0
2011-07-01 10:20:00,38.47,38.51,38.46,38.5,24900.0,32.7015,32.7355,32.693,32.727,24900.0
2011-07-01 10:25:00,38.5,38.51,38.47,38.48,18800.0,32.727,32.7355,32.7015,32.71,18800.0
2011-07-01 10:30:00,38.47,38.51,38.44,38.51,31400.0,32.7015,32.7355,32.676,32.7355,31400.0
2011-07-01 10:35:00,38.51,38.52,38.41,38.44,46800.0,32.7355,32.744,32.6505,32.676,46800.0
2011-07-01 10:40:00,38.44,38.51,38.42,38.51,15300.0,32.676,32.7355,32.659,32.7355,15300.0
2011-07-01 10:45:00,38.5,38.54,38.47,38.53,12400.0,32.727,32.761,32.7015,32.7525,12400.0
2011-07-01 10:50:00,38.54,38.55,38.5,38.51,8900.0,32.761,32.7695,32.727,32.7355,8900.0
2011-07-01 10:55:00,38.5,38.56,38.49,38.55,34900.0,32.727,32.778,32.7185,32.7695,34900.0
2011-07-01 11:00:00,38.55,38.62,38.54,38.58,8400.0,32.7695,32.8291,32.761,32.795,8400.0
2011-07-01 11:05:00,38.57,38.57,38.53,38.56,10100.0,32.7865,32.7865,32.7525,32.778,10100.0
2011-07-01 11:10:00,38.57,38.59,38.57,38.57,7200.0,32.7865,32.8036,32.7865,32.7865,7200.0
2011-07-01 11:15:00,38.57,38.61,38.57,38.61,9200.0,32.7865,32.8206,32.7865,32.8206,9200.0
2011-07-01 11:20:00,38.61,38.65,38.61,38.64,5000.0,32.8206,32.8546,32.8206,32.8461,5000.0
2011-07-01 11:25:00,38.63,38.64,38.61,38.62,13800.0,32.8376,32.8461,32.8206,32.8291,13800.0
2011-07-01 11:30:00,38.62,38.63,38.56,38.6,13200.0,32.8291,32.8376,32.778,32.8121,13200.0
2011-07-01 11:35:00,38.6,38.61,38.57,38.59,12100.0,32.8121,32.8206,32.7865,32.8036,12100.0
2011-07-01 11:40:00,38.58,38.6,38.55,38.55,24000.0,32.795,32.8121,32.7695,32.7695,24000.0
2011-07-01 11:45:00,38.55,38.56,38.55,38.55,4300.0,32.7695,32.778,32.7695,32.7695,4300.0
2011-07-01 11:50:00,38.56,38.57,38.55,38.56,6300.0,32.778,32.7865,32.7695,32.778,6300.0
2011-07-01 11:55:00,38.57,38.61,38.57,38.59,13100.0,32.7865,32.8206,32.7865,32.8036,13100.0
2011-07-01 12:00:00,38.59,38.61,38.56,38.57,10900.0,32.8036,32.8206,32.778,32.7865,10900.0
2011-07-01 12:05:00,38.56,38.58,38.54,38.57,9700.0,32.778,32.795,32.761,32.7865,9700.0
2011-07-01 12:10:00,38.56,38.59,38.56,38.59,8100.0,32.778,32.8036,32.778,32.8036,8100.0
2011-07-01 12:15:00,38.59,38.66,38.59,38.65,11600.0,32.8036,32.8631,32.8036,32.8546,11600.0
2011-07-01 12:20:00,38.65,38.7,38.64,38.69,12200.0,32.8546,32.8971,32.8461,32.8886,12200.0
2011-07-01 12:25:00,38.68,38.7,38.65,38.7,7400.0,32.8801,32.8971,32.8546,32.8971,7400.0
2011-07-01 12:30:00,38.7,38.72,38.68,38.7,10900.0,32.8971,32.9141,32.8801,32.8971,10900.0
2011-07-01 12:35:00,38.71,38.71,38.68,38.69,16100.0,32.9056,32.9056,32.8801,32.8886,16100.0
2011-07-01 12:40:00,38.7,38.74,38.69,38.71,9800.0,32.8971,32.9311,32.8886,32.9056,9800.0
2011-07-01 12:45:00,38.71,38.72,38.69,38.71,11200.0,32.9056,32.9141,32.8886,32.9056,11200.0
2011-07-01 12:50:00,38.71,38.75,38.7,38.75,10100.0,32.9056,32.9396,32.8971,32.9396,10100.0
2011-07-01 12:55:00,38.75,38.8,38.72,38.79,14600.0,32.9396,32.9821,32.9141,32.9736,14600.0
2011-07-01 13:00:00,38.79,38.82,38.77,38.8,15600.0,32.9736,32.9991,32.9566,32.9821,15600.0
2011-07-01 13:05:00,38.81,38.87,38.79,38.87,15400.0,32.9906,33.0416,32.9736,33.0416,15400.0
2011-07-01 13:10:00,38.85,38.86,38.78,38.79,9600.0,33.0246,33.0331,32.9651,32.9736,9600.0
2011-07-01 13:15:00,38.79,38.83,38.78,38.79,17400.0,32.9736,33.0076,32.9651,32.9736,17400.0
2011-07-01 13:20:00,38.8,38.85,38.8,38.85,4700.0,32.9821,33.0246,32.9821,33.0246,4700.0
2011-07-01 13:25:00,38.86,38.87,38.84,38.86,12100.0,33.0331,33.0416,33.0161,33.0331,12100.0
2011-07-01 13:30:00,38.87,38.91,38.86,38.9,22700.0,33.0416,33.0756,33.0331,33.0671,22700.0
2011-07-01 13:35:00,38.9,38.97,38.89,38.93,17300.0,33.0671,33.1266,33.0586,33.0926,17300.0
2011-07-01 13:40:00,38.93,38.94,38.86,38.88,16700.0,33.0926,33.1011,33.0331,33.0501,16700.0
2011-07-01 13:45:00,38.89,38.93,38.89,38.89,12900.0,33.0586,33.0926,33.0586,33.0586,12900.0
2011-07-01 13:50:00,38.89,38.91,38.88,38.91,7800.0,33.0586,33.0756,33.0501,33.0756,7800.0
2011-07-01 13:55:00,38.89,38.9,38.83,38.86,19400.0,33.0586,33.0671,33.0076,33.0331,19400.0
2011-07-01 14:00:00,38.85,38.9,38.84,38.9,15200.0,33.0246,33.0671,33.0161,33.0671,15200.0
2011-07-01 14:05:00,38.89,38.9,38.88,38.88,10600.0,33.0586,33.0671,33.0501,33.0501,10600.0
2011-07-01 14:10:00,38.89,38.91,38.88,38.89,11600.0,33.0586,33.0756,33.0501,33.0586,11600.0
2011-07-01 14:15:00,38.89,38.91,38.86,38.87,16800.0,33.0586,33.0756,33.0331,33.0416,16800.0
2011-07-01 14:20:00,38.86,38.93,38.85,38.91,15000.0,33.0331,33.0926,33.0246,33.0756,15000.0
2011-07-01 14:25:00,38.91,38.94,38.9,38.93,13500.0,33.0756,33.1011,33.0671,33.0926,13500.0
2011-07-01 14:30:00,38.93,38.98,38.92,38.98,18500.0,33.0926,33.1351,33.0841,33.1351,18500.0
2011-07-01 14:35:00,38.98,39.0,38.91,38.96,33200.0,33.1351,33.1521,33.0756,33.1181,33200.0
2011-07-01 14:40:00,38.95,38.98,38.94,38.97,10200.0,33.1096,33.1351,33.1011,33.1266,10200.0
2011-07-01 14:45:00,38.97,39.02,38.97,39.01,14600.0,33.1266,33.1691,33.1266,33.1606,14600.0
2011-07-01 14:50:00,39.0,39.03,38.98,39.02,28200.0,33.1521,33.1776,33.1351,33.1691,28200.0
2011-07-01 14:55:00,39.02,39.06,39.01,39.03,21500.0,33.1691,33.2031,33.1606,33.1776,21500.0
2011-07-01 15:00:00,39.03,39.04,39.0,39.01,25700.0,33.1776,33.1861,33.1521,33.1606,25700.0
2011-07-01 15:05:00,39.0,39.03,39.0,39.01,20500.0,33.1521,33.1776,33.1521,33.1606,20500.0
2011-07-01 15:10:00,39.0,39.03,38.99,39.02,36200.0,33.1521,33.1776,33.1436,33.1691,36200.0
2011-07-01 15:15:00,39.03,39.04,39.02,39.03,25200.0,33.1776,33.1861,33.1691,33.1776,25200.0
2011-07-01 15:20:00,39.03,39.03,38.97,38.97,15600.0,33.1776,33.1776,33.1266,33.1266,15600.0
2011-07-01 15:25:00,38.98,38.99,38.94,38.97,28900.0,33.1351,33.1436,33.1011,33.1266,28900.0
2011-07-01 15:30:00,38.97,38.97,38.92,38.95,27400.0,33.1266,33.1266,33.0841,33.1096,27400.0
2011-07-01 15:35:00,38.95,38.96,38.92,38.96,30000.0,33.1096,33.1181,33.0841,33.1181,30000.0
2011-07-01 15:40:00,38.97,38.98,38.91,38.91,59100.0,33.1266,33.1351,33.0756,33.0756,59100.0
2011-07-01 15:45:00,38.93,39.03,38.93,39.0,78900.0,33.0926,33.1776,33.0926,33.1521,78900.0
2011-07-01 15:50:00,39.0,39.02,38.97,38.98,73600.0,33.1521,33.1691,33.1266,33.1351,73600.0
2011-07-01 15:55:00,38.98,39.01,38.97,39.01,112200.0,33.1351,33.1606,33.1266,33.1606,112200.0
2011-07-05 09:30:00,38.91,38.96,38.6,38.64,25200.0,33.0756,33.1181,32.8121,32.8461,25200.0
2011-07-05 09:35:00,38.66,38.74,38.61,38.62,9400.0,32.8631,32.9311,32.8206,32.8291,9400.0
2011-07-05 09:40:00,38.62,38.78,38.61,38.76,28000.0,32.8291,32.9651,32.8206,32.9481,28000.0
2011-07-05 09:45:00,38.76,38.89,38.76,38.88,15800.0,32.9481,33.0586,32.9481,33.0501,15800.0
2011-07-05 09:50:00,38.88,38.88,38.79,38.79,9700.0,33.0501,33.0501,32.9736,32.9736,9700.0
2011-07-05 09:55:00,38.79,38.79,38.72,38.74,7100.0,32.9736,32.9736,32.9141,32.9311,7100.0
2011-07-05 10:00:00,38.71,38.76,38.67,38.76,20300.0,32.9056,32.9481,32.8716,32.9481,20300.0
2011-07-05 10:05:00,38.76,38.8,38.75,38.78,17700.0,32.9481,32.9821,32.9396,32.9651,17700.0
2011-07-05 10:10:00,38.78,38.85,38.78,38.79,19100.0,32.9651,33.0246,32.9651,32.9736,19100.0
2011-07-05 10:15:00,38.79,38.79,38.69,38.7,11300.0,32.9736,32.9736,32.8886,32.8971,11300.0
2011-07-05 10:20:00,38.68,38.69,38.64,38.67,4300.0,32.8801,32.8886,32.8461,32.8716,4300.0
2011-07-05 10:25:00,38.67,38.73,38.63,38.68,17600.0,32.8716,32.9226,32.8376,32.8801,17600.0
2011-07-05 10:30:00,38.68,38.68,38.63,38.63,17600.0,32.8801,32.8801,32.8376,32.8376,17600.0
2011-07-05 10:35:00,38.63,38.71,38.62,38.67,34400.0,32.8376,32.9056,32.8291,32.8716,34400.0
2011-07-05 10:40:00,38.64,38.68,38.62,38.63,10600.0,32.8461,32.8801,32.8291,32.8376,10600.0
2011-07-05 10:45:00,38.66,38.69,38.61,38.62,8300.0,32.8631,32.8886,32.8206,32.8291,8300.0
2011-07-05 10:50:00,38.62,38.64,38.57,38.57,7400.0,32.8291,32.8461,32.7865,32.7865,7400.0
2011-07-05 10:55:00,38.58,38.59,38.52,38.55,8600.0,32.795,32.8036,32.744,32.7695,8600.0
2011-07-05 11:00:00,38.58,38.61,38.52,38.55,20400.0,32.795,32.8206,32.744,32.7695,20400.0
2011-07-05 11:05:00,38.55,38.57,38.46,38.5,25300.0,32.7695,32.7865,32.693,32.727,25300.0
2011-07-05 11:10:00,38.49,38.56,38.47,38.55,8300.0,32.7185,32.778,32.7015,32.7695,8300.0
2011-07-05 11:15:00,38.53,38.59,38.51,38.55,13600.0,32.7525,32.8036,32.7355,32.7695,13600.0
2011-07-05 11:20:00,38.54,38.61,38.54,38.55,71600.0,32.761,32.8206,32.761,32.7695,71600.0
2011-07-05 11:25:00,38.56,38.6,38.56,38.58,5800.0,32.778,32.8121,32.778,32.795,5800.0
2011-07-05 11:30:00,38.58,38.66,38.57,38.59,20100.0,32.795,32.8631,32.7865,32.8036,20100.0
2011-07-05 11:35:00,38.59,38.65,38.59,38.61,9100.0,32.8036,32.8546,32.8036,32.8206,9100.0
2011-07-05 11:40:00,38.6,38.61,38.58,38.59,11700.0,32.8121,32.8206,32.795,32.8036,11700.0
2011-07-05 11:45:00,38.6,38.66,38.59,38.65,9100.0,32.8121,32.8631,32.8036,32.8546,9100.0
2011-07-05 11:50:00,38.64,38.65,38.57,38.59,21400.0,32.8461,32.8546,32.7865,32.8036,21400.0
2011-07-05 11:55:00,38.59,38.6,38.58,38.59,2200.0,32.8036,32.8121,32.795,32.8036,2200.0
2011-07-05 12:00:00,38.59,38.66,38.59,38.66,25800.0,32.8036,32.8631,32.8036,32.8631,25800.0
2011-07-05 12:05:00,38.65,38.68,38.65,38.67,11400.0,32.8546,32.8801,32.8546,32.8716,11400.0
2011-07-05 12:10:00,38.66,38.68,38.65,38.66,5700.0,32.8631,32.8801,32.8546,32.8631,5700.0
2011-07-05 12:15:00,38.66,38.68,38.64,38.68,5600.0,32.8631,32.8801,32.8461,32.8801,5600.0
2011-07-05 12:20:00,38.68,38.68,38.66,38.67,1700.0,32.8801,32.8801,32.8631,32.8716,1700.0
2011-07-05 12:25:00,38.66,38.69,38.65,38.68,5100.0,32.8631,32.8886,32.8546,32.8801,5100.0
2011-07-05 12:30:00,38.67,38.7,38.65,38.67,7500.0,32.8716,32.8971,32.8546,32.8716,7500.0
2011-07-05 12:35:00,38.66,38.7,38.66,38.69,4400.0,32.8631,32.8971,32.8631,32.8886,4400.0
2011-07-05 12:40:00,38.7,38.74,38.7,38.7,9600.0,32.8971,32.9311,32.8971,32.8971,9600.0
2011-07-05 12:45:00,38.69,38.69,38.67,38.67,5700.0,32.8886,32.8886,32.8716,32.8716,5700.0
2011-07-05 12:50:00,38.67,38.68,38.66,38.67,7000.0,32.8716,32.8801,32.8631,32.8716,7000.0
2011-07-05 12:55:00,38.66,38.66,38.63,38.65,7700.0,32.8631,32.8631,32.8376,32.8546,7700.0
2011-07-05 13:00:00,38.66,38.72,38.66,38.71,18300.0,32.8631,32.9141,32.8631,32.9056,18300.0
2011-07-05 13:05:00,38.7,38.72,38.68,38.7,18400.0,32.8971,32.9141,32.8801,32.8971,18400.0
2011-07-05 13:10:00,38.71,38.71,38.64,38.65,13100.0,32.9056,32.9056,32.8461,32.8546,13100.0
2011-07-05 13:15:00,38.65,38.69,38.64,38.67,8100.0,32.8546,32.8886,32.8461,32.8716,8100.0
2011-07-05 13:20:00,38.66,38.7,38.65,38.69,3800.0,32.8631,32.8971,32.8546,32.8886,3800.0
2011-07-05 13:25:00,38.71,38.72,38.7,38.71,4900.0,32.9056,32.9141,32.8971,32.9056,4900.0
2011-07-05 13:30:00,38.7,38.71,38.68,38.69,4500.0,32.8971,32.9056,32.8801,32.8886,4500.0
2011-07-05 13:35:00,38.7,38.72,38.69,38.69,11300.0,32.8971,32.9141,32.8886,32.8886,11300.0
2011-07-05 13:40:00,38.69,38.71,38.68,38.71,7400.0,32.8886,32.9056,32.8801,32.9056,7400.0
2011-07-05 13:45:00,38.71,38.75,38.71,38.74,10100.0,32.9056,32.9396,32.9056,32.9311,10100.0
2011-07-05 13:50:00,38.74,38.78,38.71,38.78,9300.0,32.9311,32.9651,32.9056,32.9651,9300.0
2011-07-05 13:55:00,38.78,38.8,38.77,38.79,5700.0,32.9651,32.9821,32.9566,32.9736,5700.0
2011-07-05 14:00:00,38.79,38.8,38.67,38.69,43400.0,32.9736,32.9821,32.8716,32.8886,43400.0
2011-07-05 14:05:00,38.69,38.71,38.64,38.66,16700.0,32.8886,32.9056,32.8461,32.8631,16700.0
2011-07-05 14:10:00,38.64,38.72,38.64,38.71,9700.0,32.8461,32.9141,32.8461,32.9056,9700.0
2011-07-05 14:15:00,38.7,38.7,38.64,38.65,13500.0,32.8971,32.8971,32.8461,32.8546,13500.0
2011-07-05 14:20:00,38.64,38.64,38.59,38.6,12100.0,32.8461,32.8461,32.8036,32.8121,12100.0
2011-07-05 14:25:00,38.6,38.63,38.57,38.62,15200.0,32.8121,32.8376,32.7865,32.8291,15200.0
2011-07-05 14:30:00,38.61,38.64,38.57,38.59,11600.0,32.8206,32.8461,32.7865,32.8036,11600.0
2011-07-05 14:35:00,38.61,38.74,38.6,38.74,27200.0,32.8206,32.9311,32.8121,32.9311,27200.0
2011-07-05 14:40:00,38.74,38.8,38.72,38.79,16600.0,32.9311,32.9821,32.9141,32.9736,16600.0
2011-07-05 14:45:00,38.79,38.84,38.78,38.84,29400.0,32.9736,33.0161,32.9651,33.0161,29400.0
2011-07-05 14:50:00,38.83,38.84,38.8,38.81,10400.0,33.0076,33.0161,32.9821,32.9906,10400.0
2011-07-05 14:55:00,38.82,38.86,38.79,38.85,23100.0,32.9991,33.0331,32.9736,33.0246,23100.0
2011-07-05 15:00:00,38.84,38.87,38.81,38.87,42100.0,33.0161,33.0416,32.9906,33.0416,42100.0
2011-07-05 15:05:00,38.85,38.91,38.85,38.91,19400.0,33.0246,33.0756,33.0246,33.0756,19400.0
2011-07-05 15:10:00,38.91,38.93,38.9,38.9,21700.0,33.0756,33.0926,33.0671,33.0671,21700.0
2011-07-05 15:15:00,38.91,38.96,38.89,38.94,27700.0,33.0756,33.1181,33.0586,33.1011,27700.0
2011-07-05 15:20:00,38.93,38.99,38.92,38.99,21500.0,33.0926,33.1436,33.0841,33.1436,21500.0
2011-07-05 15:25:00,38.99,39.0,38.94,38.96,22700.0,33.1436,33.1521,33.1011,33.1181,22700.0
2011-07-05 15:30:00,38.97,38.98,38.95,38.97,21800.0,33.1266,33.1351,33.1096,33.1266,21800.0
2011-07-05 15:35:00,38.97,38.97,38.92,38.94,26800.0,33.1266,33.1266,33.0841,33.1011,26800.0
2011-07-05 15:40:00,38.94,38.94,38.89,38.9,46900.0,33.1011,33.1011,33.0586,33.0671,46900.0
2011-07-05 15:45:00,38.9,38.9,38.86,38.87,51700.0,33.0671,33.0671,33.0331,33.0416,51700.0
2011-07-05 15:50:00,38.87,38.91,38.85,38.89,76800.0,33.0416,33.0756,33.0246,33.0586,76800.0
2011-07-05 15:55:00,38.89,38.91,38.87,38.88,106400.0,33.0586,33.0756,33.0416,33.0501,106400.0
2011-07-06 09:30:00,38.84,38.94,38.77,38.9,28000.0,33.0161,33.1011,32.9566,33.0671,28000.0
2011-07-06 09:35:00,38.91,39.02,38.91,38.97,16000.0,33.0756,33.1691,33.0756,33.1266,16000.0
2011-07-06 09:40:00,38.96,38.96,38.85,38.88,16100.0,33.1181,33.1181,33.0246,33.0501,16100.0
2011-07-06 09:45:00,38.87,38.94,38.86,38.91,24500.0,33.0416,33.1011,33.0331,33.0756,24500.0
2011-07-06 09:50:00,38.92,39.0,38.91,38.94,14500.0,33.0841,33.1521,33.0756,33.1011,14500.0
2011-07-06 09:55:00,38.94,39.0,38.89,38.98,26300.0,33.1011,33.1521,33.0586,33.1351,26300.0
2011-07-06 10:00:00,38.97,39.05,38.87,38.88,42200.0,33.1266,33.1946,33.0416,33.0501,42200.0
2011-07-06 10:05:00,38.89,38.89,38.82,38.87,15400.0,33.0586,33.0586,32.9991,33.0416,15400.0
2011-07-06 10:10:00,38.86,38.94,38.82,38.92,23900.0,33.0331,33.1011,32.9991,33.0841,23900.0
2011-07-06 10:15:00,38.92,38.92,38.82,38.83,22600.0,33.0841,33.0841,32.9991,33.0076,22600.0
2011-07-06 10:20:00,38.84,38.87,38.81,38.86,14000.0,33.0161,33.0416,32.9906,33.0331,14000.0
2011-07-06 10:25:00,38.85,38.88,38.79,38.87,28000.0,33.0246,33.0501,32.9736,33.0416,28000.0
2011-07-06 10:30:00,38.87,38.88,38.82,38.88,11000.0,33.0416,33.0501,32.9991,33.0501,11000.0
2011-07-06 10:35:00,38.88,38.91,38.87,38.9,30800.0,33.0501,33.0756,33.0416,33.0671,30800.0
2011-07-06 10:40:00,38.91,38.92,38.87,38.89,20900.0,33.0756,33.0841,33.0416,33.0586,20900.0
2011-07-06 10:45:00,38.89,38.9,38.85,38.88,21900.0,33.0586,33.0671,33.0246,33.0501,21900.0
2011-07-06 10:50:00,38.89,38.93,38.87,38.91,31000.0,33.0586,33.0926,33.0416,33.0756,31000.0
2011-07-06 10:55:00,38.93,38.94,38.9,38.91,17200.0,33.0926,33.1011,33.0671,33.0756,17200.0
2011-07-06 11:00:00,38.92,38.98,38.92,38.95,13200.0,33.0841,33.1351,33.0841,33.1096,13200.0
2011-07-06 11:05:00,38.98,39.01,38.93,38.94,15500.0,33.1351,33.1606,33.0926,33.1011,15500.0
2011-07-06 11:10:00,38.95,38.99,38.94,38.97,24500.0,33.1096,33.1436,33.1011,33.1266,24500.0
2011-07-06 11:15:00,38.97,39.0,38.96,38.96,25900.0,33.1266,33.1521,33.1181,33.1181,25900.0
2011-07-06 11:20:00,38.97,39.0,38.95,38.98,20900.0,33.1266,33.1521,33.1096,33.1351,20900.0
2011-07-06 11:25:00,38.98,39.0,38.96,38.98,15000.0,33.1351,33.1521,33.1181,33.1351,15000.0
2011-07-06 11:30:00,39.0,39.02,38.98,39.0,21300.0,33.1521,33.1691,33.1351,33.1521,21300.0
2011-07-06 11:35:00,38.99,39.0,38.93,38.96,64000.0,33.1436,33.1521,33.0926,33.1181,64000.0
2011-07-06 11:40:00,38.96,39.07,38.96,39.04,14600.0,33.1181,33.2116,33.1181,33.1861,14600.0
2011-07-06 11:45:00,39.06,39.09,39.05,39.07,14200.0,33.2031,33.2286,33.1946,33.2116,14200.0
2011-07-06 11:50:00,39.06,39.11,39.06,39.08,15800.0,33.2031,33.2456,33.2031,33.2201,15800.0
2011-07-06 11:55:00,39.08,39.2,39.08,39.17,27500.0,33.2201,33.3221,33.2201,33.2966,27500.0
2011-07-06 12:00:00,39.17,39.22,39.15,39.21,15200.0,33.2966,33.3391,33.2796,33.3306,15200.0
2011-07-06 12:05:00,39.2,39.22,39.18,39.2,7300.0,33.3221,33.3391,33.3051,33.3221,7300.0
2011-07-06 12:10:00,39.2,39.2,39.16,39.18,11600.0,33.3221,33.3221,33.2881,33.3051,11600.0
2011-07-06 12:15:00,39.19,39.26,39.19,39.26,14400.0,33.3136,33.3731,33.3136,33.3731,14400.0
2011-07-06 12:20:00,39.26,39.29,39.24,39.24,11500.0,33.3731,33.3986,33.3561,33.3561,11500.0
2011-07-06 12:25:00,39.25,39.25,39.19,39.21,23300.0,33.3646,33.3646,33.3136,33.3306,23300.0
2011-07-06 12:30:00,39.21,39.21,39.15,39.19,21800.0,33.3306,33.3306,33.2796,33.3136,21800.0
2011-07-06 12:35:00,39.19,39.2,39.13,39.19,48600.0,33.3136,33.3221,33.2626,33.3136,48600.0
2011-07-06 12:40:00,39.19,39.23,39.17,39.18,12300.0,33.3136,33.3476,33.2966,33.3051,12300.0
2011-07-06 12:45:00,39.18,39.25,39.17,39.25,16200.0,33.3051,33.3646,33.2966,33.3646,16200.0
2011-07-06 12:50:00,39.25,39.28,39.25,39.27,8900.0,33.3646,33.3901,33.3646,33.3816,8900.0
2011-07-06 12:55:00,39.27,39.32,39.27,39.3,16300.0,33.3816,33.4241,33.3816,33.4071,16300.0
2011-07-06 13:00:00,39.31,39.31,39.27,39.27,12600.0,33.4156,33.4156,33.3816,33.3816,12600.0
2011-07-06 13:05:00,39.26,39.27,39.2,39.2,13000.0,33.3731,33.3816,33.3221,33.3221,13000.0
2011-07-06 13:10:00,39.2,39.21,39.15,39.15,16200.0,33.3221,33.3306,33.2796,33.2796,16200.0
2011-07-06 13:15:00,39.16,39.18,39.15,39.15,13000.0,33.2881,33.3051,33.2796,33.2796,13000.0
2011-07-06 13:20:00,39.16,39.18,39.16,39.16,21000.0,33.2881,33.3051,33.2881,33.2881,21000.0
2011-07-06 13:25:00,39.17,39.22,39.15,39.22,19500.0,33.2966,33.3391,33.2796,33.3391,19500.0
2011-07-06 13:30:00,39.22,39.25,39.21,39.24,13100.0,33.3391,33.3646,33.3306,33.3561,13100.0
2011-07-06 13:35:00,39.24,39.3,39.24,39.3,23500.0,33.3561,33.4071,33.3561,33.4071,23500.0
2011-07-06 13:40:00,39.3,39.35,39.28,39.34,9700.0,33.4071,33.4496,33.3901,33.4411,9700.0
2011-07-06 13:45:00,39.35,39.39,39.34,39.37,17400.0,33.4496,33.4836,33.4411,33.4666,17400.0
2011-07-06 13:50:00,39.37,39.38,39.35,39.37,11800.0,33.4666,33.4751,33.4496,33.4666,11800.0
2011-07-06 13:55:00,39.37,39.41,39.34,39.4,17100.0,33.4666,33.5006,33.4411,33.4921,17100.0
2011-07-06 14:00:00,39.4,39.4,39.38,39.4,19600.0,33.4921,33.4921,33.4751,33.4921,19600.0
2011-07-06 14:05:00,39.39,39.39,39.32,39.32,21200.0,33.4836,33.4836,33.4241,33.4241,21200.0
2011-07-06 14:10:00,39.32,39.32,39.26,39.26,36500.0,33.4241,33.4241,33.3731,33.3731,36500.0
2011-07-06 14:15:00,39.27,39.28,39.23,39.25,23800.0,33.3816,33.3901,33.3476,33.3646,23800.0
2011-07-06 14:20:00,39.25,39.25,39.19,39.23,29200.0,33.3646,33.3646,33.3136,33.3476,29200.0
2011-07-06 14:25:00,39.23,39.25,39.22,39.25,27200.0,33.3476,33.3646,33.3391,33.3646,27200.0
2011-07-06 14:30:00,39.25,39.25,39.17,39.18,40100.0,33.3646,33.3646,33.2966,33.3051,40100.0
2011-07-06 14:35:00,39.18,39.2,39.18,39.2,44900.0,33.3051,33.3221,33.3051,33.3221,44900.0
2011-07-06 14:40:00,39.2,39.25,39.19,39.23,52700.0,33.3221,33.3646,33.3136,33.3476,52700.0
2011-07-06 14:45:00,39.23,39.29,39.23,39.27,25900.0,33.3476,33.3986,33.3476,33.3816,25900.0
2011-07-06 14:50:00,39.27,39.27,39.24,39.27,17100.0,33.3816,33.3816,33.3561,33.3816,17100.0
2011-07-06 14:55:00,39.27,39.33,39.26,39.27,28200.0,33.3816,33.4326,33.3731,33.3816,28200.0
2011-07-06 15:00:00,39.27,39.28,39.22,39.24,31000.0,33.3816,33.3901,33.3391,33.3561,31000.0
2011-07-06 15:05:00,39.25,39.31,39.22,39.3,24200.0,33.3646,33.4156,33.3391,33.4071,24200.0
2011-07-06 15:10:00,39.3,39.33,39.27,39.28,18300.0,33.4071,33.4326,33.3816,33.3901,18300.0
2011-07-06 15:15:00,39.27,39.35,39.26,39.34,36100.0,33.3816,33.4496,33.3731,33.4411,36100.0
2011-07-06 15:20:00,39.34,39.37,39.31,39.37,39000.0,33.4411,33.4666,33.4156,33.4666,39000.0
2011-07-06 15:25:00,39.36,39.39,39.34,39.38,30300.0,33.4581,33.4836,33.4411,33.4751,30300.0
2011-07-06 15:30:00,39.37,39.39,39.31,39.34,57100.0,33.4666,33.4836,33.4156,33.4411,57100.0
2011-07-06 15:35:00,39.34,39.37,39.32,39.34,80300.0,33.4411,33.4666,33.4241,33.4411,80300.0
2011-07-06 15:40:00,39.34,39.39,39.33,39.37,77600.0,33.4411,33.4836,33.4326,33.4666,77600.0
2011-07-06 15:45:00,39.38,39.48,39.38,39.39,136200.0,33.4751,33.5601,33.4751,33.4836,136200.0
2011-07-06 15:50:00,39.39,39.47,39.39,39.46,66300.0,33.4836,33.5516,33.4836,33.5431,66300.0
2011-07-06 15:55:00,39.46,39.46,39.44,39.46,110500.0,33.5431,33.5431,33.5261,33.5431,110500.0
2011-07-07 09:30:00,39.79,39.93,39.72,39.92,39900.0,33.8236,33.9426,33.7641,33.9341,39900.0
2011-07-07 09:35:00,39.94,40.14,39.93,40.13,33800.0,33.9511,34.1211,33.9426,34.1126,33800.0
2011-07-07 09:40:00,40.14,40.21,40.13,40.21,47900.0,34.1211,34.1806,34.1126,34.1806,47900.0
2011-07-07 09:45:00,40.2,40.2,40.14,40.17,27000.0,34.1721,34.1721,34.1211,34.1466,27000.0
2011-07-07 09:50:00,40.17,40.23,40.15,40.21,80900.0,34.1466,34.1976,34.1296,34.1806,80900.0
2011-07-07 09:55:00,40.22,40.27,40.22,40.26,31400.0,34.1891,34.2316,34.1891,34.2231,31400.0
2011-07-07 10:00:00,40.25,40.28,40.21,40.22,63800.0,34.2146,34.2401,34.1806,34.1891,63800.0
2011-07-07 10:05:00,40.22,40.23,39.98,40.03,39900.0,34.1891,34.1976,33.9851,34.0276,39900.0
2011-07-07 10:10:00,40.03,40.04,39.95,39.98,20600.0,34.0276,34.0361,33.9596,33.9851,20600.0
2011-07-07 10:15:00,39.99,40.01,39.95,39.96,40100.0,33.9936,34.0106,33.9596,33.9681,40100.0
2011-07-07 10:20:00,39.97,40.0,39.88,39.95,43200.0,33.9766,34.0021,33.9001,33.9596,43200.0
2011-07-07 10:25:00,39.95,39.95,39.89,39.94,26000.0,33.9596,33.9596,33.9086,33.9511,26000.0
2011-07-07 10:30:00,39.95,40.01,39.89,40.0,33800.0,33.9596,34.0106,33.9086,34.0021,33800.0
2011-07-07 10:35:00,40.0,40.06,39.99,39.99,43600.0,34.0021,34.0531,33.9936,33.9936,43600.0
2011-07-07 10:40:00,39.98,40.0,39.88,39.9,47800.0,33.9851,34.0021,33.9001,33.9171,47800.0
2011-07-07 10:45:00,39.89,39.91,39.87,39.9,31000.0,33.9086,33.9256,33.8916,33.9171,31000.0
2011-07-07 10:50:00,39.9,39.91,39.79,39.81,29400.0,33.9171,33.9256,33.8236,33.8406,29400.0
2011-07-07 10:55:00,39.82,39.85,39.8,39.82,21000.0,33.8491,33.8746,33.8321,33.8491,21000.0
2011-07-07 11:00:00,39.82,39.82,39.77,39.8,26200.0,33.8491,33.8491,33.8066,33.8321,26200.0
2011-07-07 11:05:00,39.8,39.86,39.79,39.82,15400.0,33.8321,33.8831,33.8236,33.8491,15400.0
2011-07-07 11:10:00,39.82,39.82,39.77,39.79,15800.0,33.8491,33.8491,33.8066,33.8236,15800.0
2011-07-07 11:15:00,39.8,39.8,39.78,39.79,6600.0,33.8321,33.8321,33.8151,33.8236,6600.0
2011-07-07 11:20:00,39.78,39.8,39.77,39.79,15200.0,33.8151,33.8321,33.8066,33.8236,15200.0
2011-07-07 11:25:00,39.79,39.79,39.68,39.7,26500.0,33.8236,33.8236,33.7301,33.7471,26500.0
2011-07-07 11:30:00,39.69,39.69,39.61,39.67,43700.0,33.7386,33.7386,33.6706,33.7216,43700.0
2011-07-07 11:35:00,39.66,39.71,39.63,39.7,10200.0,33.7131,33.7556,33.6876,33.7471,10200.0
2011-07-07 11:40:00,39.69,39.7,39.64,39.64,10800.0,33.7386,33.7471,33.6961,33.6961,10800.0
2011-07-07 11:45:00,39.64,39.7,39.64,39.7,9800.0,33.6961,33.7471,33.6961,33.7471,9800.0
2011-07-07 11:50:00,39.7,39.72,39.68,39.72,27500.0,33.7471,33.7641,33.7301,33.7641,27500.0
2011-07-07 11:55:00,39.72,39.73,39.67,39.7,60600.0,33.7641,33.7726,33.7216,33.7471,60600.0
2011-07-07 12:00:00,39.7,39.73,39.67,39.68,7300.0,33.7471,33.7726,33.7216,33.7301,7300.0
2011-07-07 12:05:00,39.67,39.68,39.65,39.68,5100.0,33.7216,33.7301,33.7046,33.7301,5100.0
2011-07-07 12:10:00,39.68,39.74,39.68,39.74,11000.0,33.7301,33.7811,33.7301,33.7811,11000.0
2011-07-07 12:15:00,39.73,39.77,39.71,39.72,10800.0,33.7726,33.8066,33.7556,33.7641,10800.0
2011-07-07 12:20:00,39.71,39.74,39.69,39.72,13700.0,33.7556,33.7811,33.7386,33.7641,13700.0
2011-07-07 12:25:00,39.73,39.74,39.7,39.71,3000.0,33.7726,33.7811,33.7471,33.7556,3000.0
2011-07-07 12:30:00,39.72,39.75,39.72,39.72,8200.0,33.7641,33.7896,33.7641,33.7641,8200.0
2011-07-07 12:35:00,39.73,39.73,39.72,39.73,1000.0,33.7726,33.7726,33.7641,33.7726,1000.0
2011-07-07 12:40:00,39.72,39.72,39.69,39.69,12800.0,33.7641,33.7641,33.7386,33.7386,12800.0
2011-07-07 12:45:00,39.69,39.69,39.68,39.68,7600.0,33.7386,33.7386,33.7301,33.7301,7600.0
2011-07-07 12:50:00,39.68,39.69,39.64,39.67,10300.0,33.7301,33.7386,33.6961,33.7216,10300.0
2011-07-07 12:55:00,39.66,39.67,39.65,39.65,5900.0,33.7131,33.7216,33.7046,33.7046,5900.0
2011-07-07 13:00:00,39.66,39.69,39.65,39.69,5200.0,33.7131,33.7386,33.7046,33.7386,5200.0
2011-07-07 13:05:00,39.68,39.72,39.68,39.72,12700.0,33.7301,33.7641,33.7301,33.7641,12700.0
2011-07-07 13:10:00,39.71,39.73,39.7,39.73,5900.0,33.7556,33.7726,33.7471,33.7726,5900.0
2011-07-07 13:15:00,39.73,39.73,39.72,39.73,2800.0,33.7726,33.7726,33.7641,33.7726,2800.0
2011-07-07 13:20:00,39.72,39.75,39.72,39.72,14500.0,33.7641,33.7896,33.7641,33.7641,14500.0
2011-07-07 13:25:00,39.73,39.73,39.7,39.73,21500.0,33.7726,33.7726,33.7471,33.7726,21500.0
2011-07-07 13:30:00,39.72,39.72,39.67,39.7,16400.0,33.7641,33.7641,33.7216,33.7471,16400.0
2011-07-07 13:35:00,39.71,39.72,39.7,39.7,6600.0,33.7556,33.7641,33.7471,33.7471,6600.0
2011-07-07 13:40:00,39.7,39.73,39.7,39.73,9800.0,33.7471,33.7726,33.7471,33.7726,9800.0
2011-07-07 13:45:00,39.74,39.75,39.7,39.71,13700.0,33.7811,33.7896,33.7471,33.7556,13700.0
2011-07-07 13:50:00,39.71,39.73,39.7,39.73,11300.0,33.7556,33.7726,33.7471,33.7726,11300.0
2011-07-07 13:55:00,39.72,39.73,39.69,39.7,6000.0,33.7641,33.7726,33.7386,33.7471,6000.0
2011-07-07 14:00:00,39.7,39.71,39.69,39.69,16600.0,33.7471,33.7556,33.7386,33.7386,16600.0
2011-07-07 14:05:00,39.7,39.7,39.67,39.68,11300.0,33.7471,33.7471,33.7216,33.7301,11300.0
2011-07-07 14:10:00,39.69,39.72,39.69,39.72,7000.0,33.7386,33.7641,33.7386,33.7641,7000.0
2011-07-07 14:15:00,39.72,39.75,39.71,39.75,18300.0,33.7641,33.7896,33.7556,33.7896,18300.0
2011-07-07 14:20:00,39.76,39.78,39.75,39.75,13800.0,33.7981,33.8151,33.7896,33.7896,13800.0
2011-07-07 14:25:00,39.74,39.8,39.73,39.79,15800.0,33.7811,33.8321,33.7726,33.8236,15800.0
2011-07-07 14:30:00,39.78,39.79,39.76,39.77,24400.0,33.8151,33.8236,33.7981,33.8066,24400.0
2011-07-07 14:35:00,39.77,39.8,39.77,39.8,15000.0,33.8066,33.8321,33.8066,33.8321,15000.0
2011-07-07 14:40:00,39.8,39.8,39.79,39.8,20100.0,33.8321,33.8321,33.8236,33.8321,20100.0
2011-07-07 14:45:00,39.79,39.8,39.77,39.77,15100.0,33.8236,33.8321,33.8066,33.8066,15100.0
2011-07-07 14:50:00,39.78,39.79,39.75,39.77,26300.0,33.8151,33.8236,33.7896,33.8066,26300.0
2011-07-07 14:55:00,39.75,39.76,39.68,39.72,43500.0,33.7896,33.7981,33.7301,33.7641,43500.0
2011-07-07 15:00:00,39.72,39.72,39.66,39.7,47600.0,33.7641,33.7641,33.7131,33.7471,47600.0
2011-07-07 15:05:00,39.71,39.71,39.69,39.71,19800.0,33.7556,33.7556,33.7386,33.7556,19800.0
2011-07-07 15:10:00,39.71,39.76,39.71,39.73,29900.0,33.7556,33.7981,33.7556,33.7726,29900.0
2011-07-07 15:15:00,39.74,39.77,39.73,39.75,28000.0,33.7811,33.8066,33.7726,33.7896,28000.0
2011-07-07 15:20:00,39.74,39.76,39.72,39.73,31600.0,33.7811,33.7981,33.7641,33.7726,31600.0
2011-07-07 15:25:00,39.72,39.73,39.68,39.71,31700.0,33.7641,33.7726,33.7301,33.7556,31700.0
2011-07-07 15:30:00,39.7,39.75,39.7,39.73,38500.0,33.7471,33.7896,33.7471,33.7726,38500.0
2011-07-07 15:35:00,39.75,39.76,39.73,39.76,27900.0,33.7896,33.7981,33.7726,33.7981,27900.0
2011-07-07 15:40:00,39.76,39.79,39.74,39.78,42600.0,33.7981,33.8236,33.7811,33.8151,42600.0
2011-07-07 15:45:00,39.79,39.79,39.74,39.76,48400.0,33.8236,33.8236,33.7811,33.7981,48400.0
2011-07-07 15:50:00,39.76,39.8,39.75,39.79,68800.0,33.7981,33.8321,33.7896,33.8236,68800.0
2011-07-07 15:55:00,39.79,39.79,39.77,39.78,122400.0,33.8236,33.8236,33.8066,33.8151,122400.0
2011-07-08 09:30:00,39.25,39.31,38.97,39.16,48600.0,33.3646,33.4156,33.1266,33.2881,48600.0
2011-07-08 09:35:00,39.13,39.24,39.09,39.22,19900.0,33.2626,33.3561,33.2286,33.3391,19900.0
2011-07-08 09:40:00,39.2,39.31,39.15,39.27,12000.0,33.3221,33.4156,33.2796,33.3816,12000.0
2011-07-08 09:45:00,39.26,39.26,39.17,39.19,31900.0,33.3731,33.3731,33.2966,33.3136,31900.0
2011-07-08 09:50:00,39.18,39.25,39.13,39.13,59200.0,33.3051,33.3646,33.2626,33.2626,59200.0
2011-07-08 09:55:00,39.15,39.16,39.07,39.12,26200.0,33.2796,33.2881,33.2116,33.2541,26200.0
2011-07-08 10:00:00,39.12,39.13,39.04,39.08,24100.0,33.2541,33.2626,33.1861,33.2201,24100.0
2011-07-08 10:05:00,39.08,39.19,39.07,39.12,14000.0,33.2201,33.3136,33.2116,33.2541,14000.0
2011-07-08 10:10:00,39.11,39.16,39.08,39.15,19600.0,33.2456,33.2881,33.2201,33.2796,19600.0
2011-07-08 10:15:00,39.17,39.17,39.1,39.1,42900.0,33.2966,33.2966,33.2371,33.2371,42900.0
2011-07-08 10:20:00,39.09,39.16,39.09,39.14,20200.0,33.2286,33.2881,33.2286,33.2711,20200.0
2011-07-08 10:25:00,39.13,39.13,39.05,39.09,15800.0,33.2626,33.2626,33.1946,33.2286,15800.0
2011-07-08 10:30:00,39.09,39.09,39.02,39.02,35600.0,33.2286,33.2286,33.1691,33.1691,35600.0
2011-07-08 10:35:00,39.01,39.11,39.0,39.07,18000.0,33.1606,33.2456,33.1521,33.2116,18000.0
2011-07-08 10:40:00,39.07,39.11,39.02,39.02,36000.0,33.2116,33.2456,33.1691,33.1691,36000.0
2011-07-08 10:45:00,39.02,39.08,38.94,38.95,42900.0,33.1691,33.2201,33.1011,33.1096,42900.0
2011-07-08 10:50:00,38.95,39.03,38.94,39.02,23000.0,33.1096,33.1776,33.1011,33.1691,23000.0
2011-07-08 10:55:00,39.02,39.07,39.01,39.05,18300.0,33.1691,33.2116,33.1606,33.1946,18300.0
2011-07-08 11:00:00,39.06,39.09,39.01,39.04,34500.0,33.2031,33.2286,33.1606,33.1861,34500.0
2011-07-08 11:05:00,39.04,39.06,39.0,39.0,14100.0,33.1861,33.2031,33.1521,33.1521,14100.0
2011-07-08 11:10:00,38.98,39.01,38.97,38.99,15000.0,33.1351,33.1606,33.1266,33.1436,15000.0
2011-07-08 11:15:00,38.99,38.99,38.88,38.91,82200.0,33.1436,33.1436,33.0501,33.0756,82200.0
2011-07-08 11:20:00,38.92,38.95,38.84,38.88,78000.0,33.0841,33.1096,33.0161,33.0501,78000.0
2011-07-08 11:25:00,38.89,38.91,38.87,38.88,27000.0,33.0586,33.0756,33.0416,33.0501,27000.0
2011-07-08 11:30:00,38.87,38.88,38.79,38.8,33900.0,33.0416,33.0501,32.9736,32.9821,33900.0
2011-07-08 11:35:00,38.79,38.95,38.78,38.9,35000.0,32.9736,33.1096,32.9651,33.0671,35000.0
2011-07-08 11:40:00,38.9,38.91,38.82,38.87,29300.0,33.0671,33.0756,32.9991,33.0416,29300.0
2011-07-08 11:45:00,38.86,38.94,38.83,38.92,25400.0,33.0331,33.1011,33.0076,33.0841,25400.0
2011-07-08 11:50:00,38.92,38.94,38.85,38.88,29300.0,33.0841,33.1011,33.0246,33.0501,29300.0
2011-07-08 11:55:00,38.88,38.92,38.85,38.85,16700.0,33.0501,33.0841,33.0246,33.0246,16700.0
2011-07-08 12:00:00,38.86,38.9,38.86,38.9,4700.0,33.0331,33.0671,33.0331,33.0671,4700.0
2011-07-08 12:05:00,38.9,38.92,38.89,38.91,16000.0,33.0671,33.0841,33.0586,33.0756,16000.0
2011-07-08 12:10:00,38.91,38.94,38.86,38.87,13700.0,33.0756,33.1011,33.0331,33.0416,13700.0
2011-07-08 12:15:00,38.86,38.88,38.84,38.88,6600.0,33.0331,33.0501,33.0161,33.0501,6600.0
2011-07-08 12:20:00,38.88,38.93,38.88,38.93,21500.0,33.0501,33.0926,33.0501,33.0926,21500.0
2011-07-08 12:25:00,38.92,38.94,38.9,38.9,8300.0,33.0841,33.1011,33.0671,33.0671,8300.0
2011-07-08 12:30:00,38.91,38.92,38.89,38.9,7800.0,33.0756,33.0841,33.0586,33.0671,7800.0
2011-07-08 12:35:00,38.9,38.99,38.9,38.99,14900.0,33.0671,33.1436,33.0671,33.1436,14900.0
2011-07-08 12:40:00,38.99,39.06,38.99,39.01,82400.0,33.1436,33.2031,33.1436,33.1606,82400.0
2011-07-08 12:45:00,39.0,39.07,39.0,39.05,32700.0,33.1521,33.2116,33.1521,33.1946,32700.0
2011-07-08 12:50:00,39.04,39.05,39.02,39.05,7900.0,33.1861,33.1946,33.1691,33.1946,7900.0
2011-07-08 12:55:00,39.06,39.13,39.05,39.13,38100.0,33.2031,33.2626,33.1946,33.2626,38100.0
2011-07-08 13:00:00,39.13,39.14,39.08,39.11,20100.0,33.2626,33.2711,33.2201,33.2456,20100.0
2011-07-08 13:05:00,39.12,39.19,39.12,39.19,19100.0,33.2541,33.3136,33.2541,33.3136,19100.0
2011-07-08 13:10:00,39.19,39.22,39.14,39.2,40500.0,33.3136,33.3391,33.2711,33.3221,40500.0
2011-07-08 13:15:00,39.19,39.24,39.18,39.24,6800.0,33.3136,33.3561,33.3051,33.3561,6800.0
2011-07-08 13:20:00,39.23,39.26,39.16,39.25,25500.0,33.3476,33.3731,33.2881,33.3646,25500.0
2011-07-08 13:25:00,39.25,39.35,39.25,39.34,8200.0,33.3646,33.4496,33.3646,33.4411,8200.0
2011-07-08 13:30:00,39.34,39.39,39.32,39.36,16400.0,33.4411,33.4836,33.4241,33.4581,16400.0
2011-07-08 13:35:00,39.36,39.42,39.34,39.41,39600.0,33.4581,33.5091,33.4411,33.5006,39600.0
2011-07-08 13:40:00,39.41,39.46,39.4,39.41,14800.0,33.5006,33.5431,33.4921,33.5006,14800.0
2011-07-08 13:45:00,39.42,39.42,39.35,39.35,11500.0,33.5091,33.5091,33.4496,33.4496,11500.0
2011-07-08 13:50:00,39.35,39.43,39.35,39.42,12100.0,33.4496,33.5176,33.4496,33.5091,12100.0
2011-07-08 13:55:00,39.41,39.42,39.4,39.41,25200.0,33.5006,33.5091,33.4921,33.5006,25200.0
2011-07-08 14:00:00,39.4,39.42,39.38,39.39,13300.0,33.4921,33.5091,33.4751,33.4836,13300.0
2011-07-08 14:05:00,39.38,39.46,39.38,39.46,17300.0,33.4751,33.5431,33.4751,33.5431,17300.0
2011-07-08 14:10:00,39.45,39.48,39.44,39.45,14300.0,33.5346,33.5601,33.5261,33.5346,14300.0
2011-07-08 14:15:00,39.46,39.46,39.35,39.4,81500.0,33.5431,33.5431,33.4496,33.4921,81500.0
2011-07-08 14:20:00,39.39,39.4,39.36,39.38,11000.0,33.4836,33.4921,33.4581,33.4751,11000.0
2011-07-08 14:25:00,39.39,39.43,39.38,39.41,10000.0,33.4836,33.5176,33.4751,33.5006,10000.0
2011-07-08 14:30:00,39.42,39.48,39.42,39.47,26900.0,33.5091,33.5601,33.5091,33.5516,26900.0
2011-07-08 14:35:00,39.46,39.48,39.43,39.48,23500.0,33.5431,33.5601,33.5176,33.5601,23500.0
2011-07-08 14:40:00,39.48,39.48,39.44,39.45,17900.0,33.5601,33.5601,33.5261,33.5346,17900.0
2011-07-08 14:45:00,39.46,39.51,39.45,39.46,22700.0,33.5431,33.5856,33.5346,33.5431,22700.0
2011-07-08 14:50:00,39.46,39.47,39.39,39.4,27200.0,33.5431,33.5516,33.4836,33.4921,27200.0
2011-07-08 14:55:00,39.4,39.42,39.36,39.41,23100.0,33.4921,33.5091,33.4581,33.5006,23100.0
2011-07-08 15:00:00,39.41,39.47,39.4,39.43,36100.0,33.5006,33.5516,33.4921,33.5176,36100.0
2011-07-08 15:05:00,39.43,39.48,39.4,39.44,28600.0,33.5176,33.5601,33.4921,33.5261,28600.0
2011-07-08 15:10:00,39.43,39.44,39.4,39.41,18400.0,33.5176,33.5261,33.4921,33.5006,18400.0
2011-07-08 15:15:00,39.42,39.42,39.32,39.33,31000.0,33.5091,33.5091,33.4241,33.4326,31000.0
2011-07-08 15:20:00,39.32,39.34,39.3,39.31,17400.0,33.4241,33.4411,33.4071,33.4156,17400.0
2011-07-08 15:25:00,39.31,39.32,39.29,39.3,25600.0,33.4156,33.4241,33.3986,33.4071,25600.0
2011-07-08 15:30:00,39.29,39.37,39.28,39.37,33300.0,33.3986,33.4666,33.3901,33.4666,33300.0
2011-07-08 15:35:00,39.36,39.45,39.36,39.39,85600.0,33.4581,33.5346,33.4581,33.4836,85600.0
2011-07-08 15:40:00,39.4,39.43,39.38,39.4,32700.0,33.4921,33.5176,33.4751,33.4921,32700.0
2011-07-08 15:45:00,39.41,39.43,39.37,39.43,42900.0,33.5006,33.5176,33.4666,33.5176,42900.0
2011-07-08 15:50:00,39.42,39.45,39.4,39.43,54700.0,33.5091,33.5346,33.4921,33.5176,54700.0
2011-07-08 15:55:00,39.44,39.46,39.39,39.39,111400.0,33.5261,33.5431,33.4836,33.4836,111400.0
2011-07-11 09:30:00,38.85,38.89,38.65,38.88,28400.0,33.0246,33.0586,32.8546,33.0501,28400.0
2011-07-11 09:35:00,38.91,38.91,38.62,38.67,28000.0,33.0756,33.0756,32.8291,32.8716,28000.0
2011-07-11 09:40:00,38.71,38.76,38.62,38.68,8200.0,32.9056,32.9481,32.8291,32.8801,8200.0
2011-07-11 09:45:00,38.66,38.8,38.63,38.76,14300.0,32.8631,32.9821,32.8376,32.9481,14300.0
2011-07-11 09:50:00,38.75,38.83,38.72,38.81,7000.0,32.9396,33.0076,32.9141,32.9906,7000.0
2011-07-11 09:55:00,38.81,38.89,38.79,38.83,11400.0,32.9906,33.0586,32.9736,33.0076,11400.0
2011-07-11 10:00:00,38.82,38.87,38.8,38.82,42200.0,32.9991,33.0416,32.9821,32.9991,42200.0
2011-07-11 10:05:00,38.82,38.83,38.69,38.7,15400.0,32.9991,33.0076,32.8886,32.8971,15400.0
2011-07-11 10:10:00,38.71,38.73,38.67,38.72,12700.0,32.9056,32.9226,32.8716,32.9141,12700.0
2011-07-11 10:15:00,38.71,38.72,38.64,38.64,17600.0,32.9056,32.9141,32.8461,32.8461,17600.0
2011-07-11 10:20:00,38.64,38.66,38.56,38.66,37400.0,32.8461,32.8631,32.778,32.8631,37400.0
2011-07-11 10:25:00,38.65,38.65,38.55,38.6,30600.0,32.8546,32.8546,32.7695,32.8121,30600.0
2011-07-11 10:30:00,38.59,38.7,38.57,38.66,27900.0,32.8036,32.8971,32.7865,32.8631,27900.0
2011-07-11 10:35:00,38.65,38.66,38.59,38.59,17400.0,32.8546,32.8631,32.8036,32.8036,17400.0
2011-07-11 10:40:00,38.59,38.6,38.55,38.55,16900.0,32.8036,32.8121,32.7695,32.7695,16900.0
2011-07-11 10:45:00,38.54,38.69,38.54,38.67,24700.0,32.761,32.8886,32.761,32.8716,24700.0
2011-07-11 10:50:00,38.66,38.69,38.63,38.63,16200.0,32.8631,32.8886,32.8376,32.8376,16200.0
2011-07-11 10:55:00,38.63,38.64,38.56,38.6,27400.0,32.8376,32.8461,32.778,32.8121,27400.0
2011-07-11 11:00:00,38.6,38.68,38.59,38.6,49900.0,32.8121,32.8801,32.8036,32.8121,49900.0
2011-07-11 11:05:00,38.61,38.66,38.6,38.65,7600.0,32.8206,32.8631,32.8121,32.8546,7600.0
2011-07-11 11:10:00,38.66,38.68,38.63,38.68,9900.0,32.8631,32.8801,32.8376,32.8801,9900.0
2011-07-11 11:15:00,38.67,38.74,38.67,38.71,15700.0,32.8716,32.9311,32.8716,32.9056,15700.0
2011-07-11 11:20:00,38.71,38.8,38.7,38.77,47100.0,32.9056,32.9821,32.8971,32.9566,47100.0
2011-07-11 11:25:00,38.76,38.8,38.75,38.79,13500.0,32.9481,32.9821,32.9396,32.9736,13500.0
2011-07-11 11:30:00,38.79,38.8,38.71,38.73,25200.0,32.9736,32.9821,32.9056,32.9226,25200.0
2011-07-11 11:35:00,38.74,38.74,38.63,38.64,16700.0,32.9311,32.9311,32.8376,32.8461,16700.0
2011-07-11 11:40:00,38.64,38.69,38.6,38.62,44400.0,32.8461,32.8886,32.8121,32.8291,44400.0
2011-07-11 11:45:00,38.63,38.64,38.58,38.63,10000.0,32.8376,32.8461,32.795,32.8376,10000.0
2011-07-11 11:50:00,38.62,38.62,38.52,38.53,39500.0,32.8291,32.8291,32.744,32.7525,39500.0
2011-07-11 11:55:00,38.53,38.55,38.46,38.47,59300.0,32.7525,32.7695,32.693,32.7015,59300.0
2011-07-11 12:00:00,38.46,38.49,38.39,38.42,59000.0,32.693,32.7185,32.6335,32.659,59000.0
2011-07-11 12:05:00,38.42,38.43,38.36,38.38,34000.0,32.659,32.6675,32.608,32.625,34000.0
2011-07-11 12:10:00,38.38,38.47,38.38,38.45,32100.0,32.625,32.7015,32.625,32.6845,32100.0
2011-07-11 12:15:00,38.45,38.57,38.44,38.55,23600.0,32.6845,32.7865,32.676,32.7695,23600.0
2011-07-11 12:20:00,38.55,38.56,38.48,38.48,9600.0,32.7695,32.778,32.71,32.71,9600.0
2011-07-11 12:25:00,38.49,38.5,38.45,38.45,53400.0,32.7185,32.727,32.6845,32.6845,53400.0
2011-07-11 12:30:00,38.45,38.47,38.36,38.37,31500.0,32.6845,32.7015,32.608,32.6165,31500.0
2011-07-11 12:35:00,38.37,38.44,38.37,38.4,47900.0,32.6165,32.676,32.6165,32.642,47900.0
2011-07-11 12:40:00,38.4,38.46,38.33,38.33,18100.0,32.642,32.693,32.5825,32.5825,18100.0
2011-07-11 12:45:00,38.33,38.34,38.22,38.24,21500.0,32.5825,32.591,32.489,32.506,21500.0
2011-07-11 12:50:00,38.25,38.29,38.24,38.25,28700.0,32.5145,32.5485,32.506,32.5145,28700.0
2011-07-11 12:55:00,38.27,38.27,38.21,38.22,14100.0,32.5315,32.5315,32.4805,32.489,14100.0
2011-07-11 13:00:00,38.23,38.24,38.2,38.22,16100.0,32.4975,32.506,32.472,32.489,16100.0
2011-07-11 13:05:00,38.22,38.24,38.2,38.22,11200.0,32.489,32.506,32.472,32.489,11200.0
2011-07-11 13:10:00,38.22,38.22,38.18,38.18,12100.0,32.489,32.489,32.455,32.455,12100.0
2011-07-11 13:15:00,38.18,38.18,38.09,38.1,58900.0,32.455,32.455,32.3785,32.387,58900.0
2011-07-11 13:20:00,38.11,38.12,38.04,38.06,60300.0,32.3955,32.404,32.336,32.353,60300.0
2011-07-11 13:25:00,38.07,38.07,37.99,37.99,44200.0,32.3615,32.3615,32.2935,32.2935,44200.0
2011-07-11 13:30:00,38.0,38.03,37.98,37.99,94300.0,32.302,32.3275,32.285,32.2935,94300.0
2011-07-11 13:35:00,38.0,38.0,37.95,37.98,17100.0,32.302,32.302,32.2595,32.285,17100.0
2011-07-11 13:40:00,37.98,38.02,37.97,37.99,48600.0,32.285,32.319,32.2765,32.2935,48600.0
2011-07-11 13:45:00,37.99,38.0,37.95,37.98,26700.0,32.2935,32.302,32.2595,32.285,26700.0
2011-07-11 13:50:00,37.98,38.1,37.95,38.1,106200.0,32.285,32.387,32.2595,32.387,106200.0
2011-07-11 13:55:00,38.1,38.15,38.08,38.09,23000.0,32.387,32.4295,32.37,32.3785,23000.0
2011-07-11 14:00:00,38.08,38.1,38.05,38.05,15800.0,32.37,32.387,32.3445,32.3445,15800.0
2011-07-11 14:05:00,38.05,38.08,38.05,38.08,10200.0,32.3445,32.37,32.3445,32.37,10200.0
2011-07-11 14:10:00,38.08,38.09,38.04,38.06,13300.0,32.37,32.3785,32.336,32.353,13300.0
2011-07-11 14:15:00,38.06,38.07,37.99,37.99,27200.0,32.353,32.3615,32.2935,32.2935,27200.0
2011-07-11 14:20:00,37.99,38.0,37.87,37.87,89700.0,32.2935,32.302,32.1915,32.1915,89700.0
2011-07-11 14:25:00,37.87,37.93,37.87,37.89,15100.0,32.1915,32.2425,32.1915,32.2085,15100.0
2011-07-11 14:30:00,37.89,37.89,37.81,37.82,54500.0,32.2085,32.2085,32.1405,32.149,54500.0
2011-07-11 14:35:00,37.83,37.87,37.82,37.86,14400.0,32.1575,32.1915,32.149,32.183,14400.0
2011-07-11 14:40:00,37.87,37.89,37.85,37.88,24900.0,32.1915,32.2085,32.1745,32.2,24900.0
2011-07-11 14:45:00,37.91,37.91,37.86,37.88,20400.0,32.2255,32.2255,32.183,32.2,20400.0
2011-07-11 14:50:00,37.88,37.88,37.81,37.81,33400.0,32.2,32.2,32.1405,32.1405,33400.0
2011-07-11 14:55:00,37.82,37.83,37.81,37.83,27000.0,32.149,32.1575,32.1405,32.1575,27000.0
2011-07-11 15:00:00,37.83,37.85,37.83,37.83,28000.0,32.1575,32.1745,32.1575,32.1575,28000.0
2011-07-11 15:05:00,37.84,37.84,37.76,37.78,67000.0,32.166,32.166,32.098,32.115,67000.0
2011-07-11 15:10:00,37.79,37.81,37.78,37.81,35300.0,32.1235,32.1405,32.115,32.1405,35300.0
2011-07-11 15:15:00,37.8,37.8,37.72,37.72,41600.0,32.132,32.132,32.064,32.064,41600.0
2011-07-11 15:20:00,37.72,37.76,37.69,37.71,65500.0,32.064,32.098,32.0385,32.0555,65500.0
2011-07-11 15:25:00,37.71,37.76,37.67,37.75,55400.0,32.0555,32.098,32.0215,32.0895,55400.0
2011-07-11 15:30:00,37.76,37.79,37.76,37.78,62600.0,32.098,32.1235,32.098,32.115,62600.0
2011-07-11 15:35:00,37.78,37.79,37.64,37.64,83400.0,32.115,32.1235,31.996,31.996,83400.0
2011-07-11 15:40:00,37.64,37.66,37.61,37.63,101600.0,31.996,32.013,31.9705,31.9875,101600.0
2011-07-11 15:45:00,37.63,37.67,37.61,37.63,208800.0,31.9875,32.0215,31.9705,31.9875,208800.0
2011-07-11 15:50:00,37.63,37.64,37.59,37.62,215400.0,31.9875,31.996,31.9535,31.979,215400.0
2011-07-11 15:55:00,37.62,37.63,37.59,37.61,337700.0,31.979,31.9875,31.9535,31.9705,337700.0
2011-07-12 09:30:00,37.34,37.64,37.31,37.33,85200.0,31.741,31.996,31.7155,31.7325,85200.0
2011-07-12 09:35:00,37.33,37.42,37.1,37.37,94300.0,31.7325,31.809,31.537,31.7665,94300.0
2011-07-12 09:40:00,37.38,37.41,37.27,37.27,120800.0,31.775,31.8005,31.6815,31.6815,120800.0
2011-07-12 09:45:00,37.28,37.32,37.25,37.27,33300.0,31.69,31.724,31.6645,31.6815,33300.0
2011-07-12 09:50:00,37.26,37.34,37.14,37.16,41000.0,31.673,31.741,31.571,31.588,41000.0
2011-07-12 09:55:00,37.14,37.19,37.1,37.15,74300.0,31.571,31.6135,31.537,31.5795,74300.0
2011-07-12 10:00:00,37.17,37.27,37.11,37.18,73500.0,31.5965,31.6815,31.5455,31.605,73500.0
2011-07-12 10:05:00,37.19,37.25,37.16,37.2,82100.0,31.6135,31.6645,31.588,31.622,82100.0
2011-07-12 10:10:00,37.21,37.23,37.18,37.18,36100.0,31.6305,31.6475,31.605,31.605,36100.0
2011-07-12 10:15:00,37.19,37.26,37.18,37.21,34100.0,31.6135,31.673,31.605,31.6305,34100.0
2011-07-12 10:20:00,37.21,37.32,37.19,37.22,55300.0,31.6305,31.724,31.6135,31.639,55300.0
2011-07-12 10:25:00,37.22,37.28,37.18,37.28,23900.0,31.639,31.69,31.605,31.69,23900.0
2011-07-12 10:30:00,37.28,37.3,37.23,37.3,32600.0,31.69,31.707,31.6475,31.707,32600.0
2011-07-12 10:35:00,37.3,37.3,37.21,37.21,34700.0,31.707,31.707,31.6305,31.6305,34700.0
2011-07-12 10:40:00,37.2,37.24,37.18,37.2,35200.0,31.622,31.656,31.605,31.622,35200.0
2011-07-12 10:45:00,37.2,37.24,37.18,37.22,52700.0,31.622,31.656,31.605,31.639,52700.0
2011-07-12 10:50:00,37.23,37.23,37.17,37.19,55200.0,31.6475,31.6475,31.5965,31.6135,55200.0
2011-07-12 10:55:00,37.18,37.19,37.12,37.17,27000.0,31.605,31.6135,31.554,31.5965,27000.0
2011-07-12 11:00:00,37.18,37.23,37.14,37.23,28700.0,31.605,31.6475,31.571,31.6475,28700.0
2011-07-12 11:05:00,37.23,37.24,37.11,37.12,26300.0,31.6475,31.656,31.5455,31.554,26300.0
2011-07-12 11:10:00,37.11,37.13,37.06,37.07,29100.0,31.5455,31.5625,31.503,31.5115,29100.0
2011-07-12 11:15:00,37.06,37.09,37.01,37.04,26300.0,31.503,31.5285,31.4605,31.486,26300.0
2011-07-12 11:20:00,37.04,37.07,36.97,37.04,53000.0,31.486,31.5115,31.4265,31.486,53000.0
2011-07-12 11:25:00,37.05,37.06,37.03,37.04,32200.0,31.4945,31.503,31.4775,31.486,32200.0
2011-07-12 11:30:00,37.04,37.08,37.04,37.07,24100.0,31.486,31.52,31.486,31.5115,24100.0
2011-07-12 11:35:00,37.07,37.11,37.06,37.07,20100.0,31.5115,31.5455,31.503,31.5115,20100.0
2011-07-12 11:40:00,37.06,37.18,37.04,37.13,59100.0,31.503,31.605,31.486,31.5625,59100.0
2011-07-12 11:45:00,37.13,37.14,37.07,37.09,33100.0,31.5625,31.571,31.5115,31.5285,33100.0
2011-07-12 11:50:00,37.07,37.09,37.06,37.07,12600.0,31.5115,31.5285,31.503,31.5115,12600.0
2011-07-12 11:55:00,37.07,37.09,37.03,37.08,21700.0,31.5115,31.5285,31.4775,31.52,21700.0
2011-07-12 12:00:00,37.08,37.1,36.99,37.0,32600.0,31.52,31.537,31.4435,31.452,32600.0
2011-07-12 12:05:00,37.01,37.02,36.95,36.95,112400.0,31.4605,31.469,31.4095,31.4095,112400.0
2011-07-12 12:10:00,36.94,36.98,36.89,36.91,67100.0,31.401,31.435,31.3585,31.3755,67100.0
2011-07-12 12:15:00,36.91,36.91,36.82,36.84,65000.0,31.3755,31.3755,31.299,31.316,65000.0
2011-07-12 12:20:00,36.84,36.84,36.74,36.75,51200.0,31.316,31.316,31.231,31.2395,51200.0
2011-07-12 12:25:00,36.75,36.76,36.7,36.72,30600.0,31.2395,31.248,31.1969,31.214,30600.0
2011-07-12 12:30:00,36.73,36.78,36.73,36.76,44300.0,31.2225,31.265,31.2225,31.248,44300.0
2011-07-12 12:35:00,36.76,36.79,36.7,36.71,46200.0,31.248,31.2735,31.1969,31.2055,46200.0
2011-07-12 12:40:00,36.71,36.73,36.66,36.69,45500.0,31.2055,31.2225,31.1629,31.1884,45500.0
2011-07-12 12:45:00,36.68,36.71,36.66,36.67,58100.0,31.1799,31.2055,31.1629,31.1714,58100.0
2011-07-12 12:50:00,36.67,36.7,36.67,36.69,38900.0,31.1714,31.1969,31.1714,31.1884,38900.0
2011-07-12 12:55:00,36.69,36.7,36.66,36.67,42700.0,31.1884,31.1969,31.1629,31.1714,42700.0
2011-07-12 13:00:00,36.67,36.68,36.65,36.68,23900.0,31.1714,31.1799,31.1544,31.1799,23900.0
2011-07-12 13:05:00,36.68,36.7,36.66,36.67,108000.0,31.1799,31.1969,31.1629,31.1714,108000.0
2011-07-12 13:10:00,36.67,36.69,36.63,36.64,55100.0,31.1714,31.1884,31.1374,31.1459,55100.0
2011-07-12 13:15:00,36.64,36.65,36.59,36.61,45400.0,31.1459,31.1544,31.1034,31.1204,45400.0
2011-07-12 13:20:00,36.61,36.66,36.6,36.64,30400.0,31.1204,31.1629,31.1119,31.1459,30400.0
2011-07-12 13:25:00,36.65,36.65,36.56,36.57,34900.0,31.1544,31.1544,31.0779,31.0864,34900.0
2011-07-12 13:30:00,36.57,36.59,36.54,36.59,31800.0,31.0864,31.1034,31.0609,31.1034,31800.0
2011-07-12 13:35:00,36.59,36.6,36.57,36.59,49600.0,31.1034,31.1119,31.0864,31.1034,49600.0
2011-07-12 13:40:00,36.59,36.6,36.56,36.57,41600.0,31.1034,31.1119,31.0779,31.0864,41600.0
2011-07-12 13:45:00,36.56,36.61,36.55,36.58,86900.0,31.0779,31.1204,31.0694,31.0949,86900.0
2011-07-12 13:50:00,36.58,36.59,36.52,36.53,41500.0,31.0949,31.1034,31.0439,31.0524,41500.0
2011-07-12 13:55:00,36.53,36.53,36.48,36.51,29200.0,31.0524,31.0524,31.0099,31.0354,29200.0
2011-07-12 14:00:00,36.51,36.56,36.47,36.49,89300.0,31.0354,31.0779,31.0014,31.0184,89300.0
2011-07-12 14:05:00,36.48,36.52,36.45,36.49,54700.0,31.0099,31.0439,30.9844,31.0184,54700.0
2011-07-12 14:10:00,36.49,36.66,36.49,36.59,169000.0,31.0184,31.1629,31.0184,31.1034,169000.0
2011-07-12 14:15:00,36.59,36.61,36.51,36.52,125400.0,31.1034,31.1204,31.0354,31.0439,125400.0
2011-07-12 14:20:00,36.53,36.56,36.44,36.47,72400.0,31.0524,31.0779,30.9759,31.0014,72400.0
2011-07-12 14:25:00,36.48,36.49,36.38,36.39,72200.0,31.0099,31.0184,30.9249,30.9334,72200.0
2011-07-12 14:30:00,36.39,36.39,36.3,36.3,133300.0,30.9334,30.9334,30.8569,30.8569,133300.0
2011-07-12 14:35:00,36.31,36.31,36.21,36.24,106400.0,30.8654,30.8654,30.7804,30.8059,106400.0
2011-07-12 14:40:00,36.23,36.24,36.1,36.13,172400.0,30.7974,30.8059,30.6869,30.7124,172400.0
2011-07-12 14:45:00,36.13,36.14,36.05,36.08,132800.0,30.7124,30.7209,30.6444,30.6699,132800.0
2011-07-12 14:50:00,36.09,36.19,36.08,36.16,148400.0,30.6784,30.7634,30.6699,30.7379,148400.0
2011-07-12 14:55:00,36.17,36.21,36.15,36.15,105800.0,30.7464,30.7804,30.7294,30.7294,105800.0
2011-07-12 15:00:00,36.16,36.21,36.15,36.2,101500.0,30.7379,30.7804,30.7294,30.7719,101500.0
2011-07-12 15:05:00,36.2,36.25,36.12,36.19,174800.0,30.7719,30.8144,30.7039,30.7634,174800.0
2011-07-12 15:10:00,36.19,36.24,36.16,36.16,193900.0,30.7634,30.8059,30.7379,30.7379,193900.0
2011-07-12 15:15:00,36.18,36.33,36.16,36.32,234800.0,30.7549,30.8824,30.7379,30.8739,234800.0
2011-07-12 15:20:00,36.32,36.36,36.29,36.32,167900.0,30.8739,30.9079,30.8484,30.8739,167900.0
2011-07-12 15:25:00,36.32,36.38,36.3,36.36,254000.0,30.8739,30.9249,30.8569,30.9079,254000.0
2011-07-12 15:30:00,36.35,36.41,36.34,36.4,139800.0,30.8994,30.9504,30.8909,30.9419,139800.0
2011-07-12 15:35:00,36.41,36.41,36.35,36.36,106400.0,30.9504,30.9504,30.8994,30.9079,106400.0
2011-07-12 15:40:00,36.36,36.37,36.31,36.31,147700.0,30.9079,30.9164,30.8654,30.8654,147700.0
2011-07-12 15:45:00,36.31,36.36,36.23,36.24,322700.0,30.8654,30.9079,30.7974,30.8059,322700.0
2011-07-12 15:50:00,36.24,36.31,36.23,36.29,177000.0,30.8059,30.8654,30.7974,30.8484,177000.0
2011-07-12 15:55:00,36.29,36.31,36.26,36.28,292000.0,30.8484,30.8654,30.8229,30.8399,292000.0
2011-07-13 09:30:00,36.64,36.79,36.31,36.56,114700.0,31.1459,31.2735,30.8654,31.0779,114700.0
2011-07-13 09:35:00,36.56,36.7,36.5,36.52,80600.0,31.0779,31.1969,31.0269,31.0439,80600.0
2011-07-13 09:40:00,36.51,36.59,36.47,36.56,134500.0,31.0354,31.1034,31.0014,31.0779,134500.0
2011-07-13 09:45:00,36.57,36.65,36.56,36.6,70000.0,31.0864,31.1544,31.0779,31.1119,70000.0
2011-07-13 09:50:00,36.59,36.66,36.55,36.56,48800.0,31.1034,31.1629,31.0694,31.0779,48800.0
2011-07-13 09:55:00,36.54,36.6,36.49,36.55,194100.0,31.0609,31.1119,31.0184,31.0694,194100.0
2011-07-13 10:00:00,36.56,36.65,36.55,36.63,190900.0,31.0779,31.1544,31.0694,31.1374,190900.0
2011-07-13 10:05:00,36.63,36.65,36.55,36.57,138200.0,31.1374,31.1544,31.0694,31.0864,138200.0
2011-07-13 10:10:00,36.57,36.63,36.51,36.58,53200.0,31.0864,31.1374,31.0354,31.0949,53200.0
2011-07-13 10:15:00,36.58,36.71,36.55,36.6,65800.0,31.0949,31.2055,31.0694,31.1119,65800.0
2011-07-13 10:20:00,36.6,36.65,36.58,36.65,52100.0,31.1119,31.1544,31.0949,31.1544,52100.0
2011-07-13 10:25:00,36.65,36.78,36.65,36.77,62000.0,31.1544,31.265,31.1544,31.2565,62000.0
2011-07-13 10:30:00,36.78,36.82,36.68,36.7,171400.0,31.265,31.299,31.1799,31.1969,171400.0
2011-07-13 10:35:00,36.69,36.78,36.67,36.77,73300.0,31.1884,31.265,31.1714,31.2565,73300.0
2011-07-13 10:40:00,36.76,36.86,36.72,36.86,72900.0,31.248,31.333,31.214,31.333,72900.0
2011-07-13 10:45:00,36.86,36.97,36.81,36.97,88000.0,31.333,31.4265,31.2905,31.4265,88000.0
2011-07-13 10:50:00,36.98,36.98,36.86,36.91,35800.0,31.435,31.435,31.333,31.3755,35800.0
2011-07-13 10:55:00,36.91,36.95,36.86,36.86,28200.0,31.3755,31.4095,31.333,31.333,28200.0
2011-07-13 11:00:00,36.86,36.95,36.86,36.94,57000.0,31.333,31.4095,31.333,31.401,57000.0
2011-07-13 11:05:00,36.93,37.02,36.92,37.02,50900.0,31.3925,31.469,31.384,31.469,50900.0
2011-07-13 11:10:00,37.03,37.06,37.0,37.01,65000.0,31.4775,31.503,31.452,31.4605,65000.0
2011-07-13 11:15:00,37.01,37.09,36.99,37.08,43700.0,31.4605,31.5285,31.4435,31.52,43700.0
2011-07-13 11:20:00,37.09,37.11,37.05,37.06,63000.0,31.5285,31.5455,31.4945,31.503,63000.0
2011-07-13 11:25:00,37.06,37.11,37.05,37.11,30000.0,31.503,31.5455,31.4945,31.5455,30000.0
2011-07-13 11:30:00,37.1,37.11,37.03,37.07,24300.0,31.537,31.5455,31.4775,31.5115,24300.0
2011-07-13 11:35:00,37.07,37.07,36.98,37.01,49800.0,31.5115,31.5115,31.435,31.4605,49800.0
2011-07-13 11:40:00,37.0,37.0,36.95,36.95,28200.0,31.452,31.452,31.4095,31.4095,28200.0
2011-07-13 11:45:00,36.95,37.0,36.94,36.95,70600.0,31.4095,31.452,31.401,31.4095,70600.0
2011-07-13 11:50:00,36.94,36.95,36.9,36.94,14200.0,31.401,31.4095,31.367,31.401,14200.0
2011-07-13 11:55:00,36.94,36.95,36.9,36.9,20800.0,31.401,31.4095,31.367,31.367,20800.0
2011-07-13 12:00:00,36.9,36.95,36.87,36.95,80400.0,31.367,31.4095,31.3415,31.4095,80400.0
2011-07-13 12:05:00,36.94,36.94,36.79,36.83,37900.0,31.401,31.401,31.2735,31.3075,37900.0
2011-07-13 12:10:00,36.83,36.92,36.81,36.86,76000.0,31.3075,31.384,31.2905,31.333,76000.0
2011-07-13 12:15:00,36.86,36.91,36.86,36.91,43100.0,31.333,31.3755,31.333,31.3755,43100.0
2011-07-13 12:20:00,36.91,36.98,36.89,36.97,32200.0,31.3755,31.435,31.3585,31.4265,32200.0
2011-07-13 12:25:00,36.96,36.98,36.93,36.98,29800.0,31.418,31.435,31.3925,31.435,29800.0
2011-07-13 12:30:00,36.98,37.01,36.95,37.01,66600.0,31.435,31.4605,31.4095,31.4605,66600.0
2011-07-13 12:35:00,37.01,37.05,37.01,37.03,21900.0,31.4605,31.4945,31.4605,31.4775,21900.0
2011-07-13 12:40:00,37.03,37.04,36.99,37.0,14700.0,31.4775,31.486,31.4435,31.452,14700.0
2011-07-13 12:45:00,36.99,37.08,36.96,37.01,37000.0,31.4435,31.52,31.418,31.4605,37000.0
2011-07-13 12:50:00,37.01,37.05,36.97,37.02,40400.0,31.4605,31.4945,31.4265,31.469,40400.0
2011-07-13 12:55:00,37.03,37.03,36.99,37.02,18500.0,31.4775,31.4775,31.4435,31.469,18500.0
2011-07-13 13:00:00,37.01,37.02,36.94,36.98,24300.0,31.4605,31.469,31.401,31.435,24300.0
2011-07-13 13:05:00,36.99,37.01,36.96,36.96,19200.0,31.4435,31.4605,31.418,31.418,19200.0
2011-07-13 13:10:00,36.97,36.98,36.95,36.98,14000.0,31.4265,31.435,31.4095,31.435,14000.0
2011-07-13 13:15:00,36.97,36.97,36.94,36.97,15300.0,31.4265,31.4265,31.401,31.4265,15300.0
2011-07-13 13:20:00,36.97,36.98,36.94,36.98,20000.0,31.4265,31.435,31.401,31.435,20000.0
2011-07-13 13:25:00,36.98,37.01,36.94,37.01,20000.0,31.435,31.4605,31.401,31.4605,20000.0
2011-07-13 13:30:00,37.01,37.04,36.98,36.99,23300.0,31.4605,31.486,31.435,31.4435,23300.0
2011-07-13 13:35:00,37.0,37.02,36.98,36.99,23700.0,31.452,31.469,31.435,31.4435,23700.0
2011-07-13 13:40:00,36.99,36.99,36.97,36.98,7100.0,31.4435,31.4435,31.4265,31.435,7100.0
2011-07-13 13:45:00,36.98,36.98,36.94,36.96,17000.0,31.435,31.435,31.401,31.418,17000.0
2011-07-13 13:50:00,36.96,36.99,36.94,36.95,24500.0,31.418,31.4435,31.401,31.4095,24500.0
2011-07-13 13:55:00,36.95,36.98,36.93,36.93,23300.0,31.4095,31.435,31.3925,31.3925,23300.0
2011-07-13 14:00:00,36.93,36.99,36.9,36.98,14100.0,31.3925,31.4435,31.367,31.435,14100.0
2011-07-13 14:05:00,36.98,37.03,36.98,37.01,26600.0,31.435,31.4775,31.435,31.4605,26600.0
2011-07-13 14:10:00,36.99,37.0,36.9,36.93,24100.0,31.4435,31.452,31.367,31.3925,24100.0
2011-07-13 14:15:00,36.94,36.96,36.89,36.91,20100.0,31.401,31.418,31.3585,31.3755,20100.0
2011-07-13 14:20:00,36.91,36.92,36.86,36.87,37000.0,31.3755,31.384,31.333,31.3415,37000.0
2011-07-13 14:25:00,36.86,36.89,36.86,36.88,43100.0,31.333,31.3585,31.333,31.35,43100.0
2011-07-13 14:30:00,36.88,36.91,36.86,36.86,52300.0,31.35,31.3755,31.333,31.333,52300.0
2011-07-13 14:35:00,36.87,36.92,36.85,36.88,42500.0,31.3415,31.384,31.3245,31.35,42500.0
2011-07-13 14:40:00,36.88,36.89,36.83,36.88,35800.0,31.35,31.3585,31.3075,31.35,35800.0
2011-07-13 14:45:00,36.87,36.91,36.87,36.9,25300.0,31.3415,31.3755,31.3415,31.367,25300.0
2011-07-13 14:50:00,36.89,36.96,36.89,36.94,92600.0,31.3585,31.418,31.3585,31.401,92600.0
2011-07-13 14:55:00,36.94,36.94,36.93,36.93,28500.0,31.401,31.401,31.3925,31.3925,28500.0
2011-07-13 15:00:00,36.94,36.96,36.88,36.9,95900.0,31.401,31.418,31.35,31.367,95900.0
2011-07-13 15:05:00,36.9,36.93,36.88,36.89,112000.0,31.367,31.3925,31.35,31.3585,112000.0
2011-07-13 15:10:00,36.89,36.9,36.81,36.82,61600.0,31.3585,31.367,31.2905,31.299,61600.0
2011-07-13 15:15:00,36.81,36.87,36.76,36.76,27900.0,31.2905,31.3415,31.248,31.248,27900.0
2011-07-13 15:20:00,36.76,36.76,36.71,36.74,52300.0,31.248,31.248,31.2055,31.231,52300.0
2011-07-13 15:25:00,36.74,36.76,36.69,36.71,58800.0,31.231,31.248,31.1884,31.2055,58800.0
2011-07-13 15:30:00,36.7,36.72,36.68,36.72,76300.0,31.1969,31.214,31.1799,31.214,76300.0
2011-07-13 15:35:00,36.72,36.75,36.67,36.67,61900.0,31.214,31.2395,31.1714,31.1714,61900.0
2011-07-13 15:40:00,36.67,36.68,36.61,36.63,120100.0,31.1714,31.1799,31.1204,31.1374,120100.0
2011-07-13 15:45:00,36.62,36.63,36.55,36.57,230600.0,31.1289,31.1374,31.0694,31.0864,230600.0
2011-07-13 15:50:00,36.58,36.58,36.54,36.56,153000.0,31.0949,31.0949,31.0609,31.0779,153000.0
2011-07-13 15:55:00,36.56,36.66,36.54,36.66,320100.0,31.0779,31.1629,31.0609,31.1629,320100.0
2011-07-14 09:30:00,36.68,36.8,36.55,36.76,43500.0,31.1799,31.282,31.0694,31.248,43500.0
2011-07-14 09:35:00,36.74,36.82,36.65,36.7,19600.0,31.231,31.299,31.1544,31.1969,19600.0
2011-07-14 09:40:00,36.68,36.81,36.68,36.7,35700.0,31.1799,31.2905,31.1799,31.1969,35700.0
2011-07-14 09:45:00,36.7,36.79,36.66,36.74,30100.0,31.1969,31.2735,31.1629,31.231,30100.0
2011-07-14 09:50:00,36.74,36.87,36.73,36.83,55400.0,31.231,31.3415,31.2225,31.3075,55400.0
2011-07-14 09:55:00,36.84,36.92,36.8,36.83,32900.0,31.316,31.384,31.282,31.3075,32900.0
2011-07-14 10:00:00,36.86,36.9,36.77,36.81,21600.0,31.333,31.367,31.2565,31.2905,21600.0
2011-07-14 10:05:00,36.81,36.85,36.76,36.79,22600.0,31.2905,31.3245,31.248,31.2735,22600.0
2011-07-14 10:10:00,36.79,36.85,36.69,36.75,47600.0,31.2735,31.3245,31.1884,31.2395,47600.0
2011-07-14 10:15:00,36.74,36.83,36.73,36.77,49400.0,31.231,31.3075,31.2225,31.2565,49400.0
2011-07-14 10:20:00,36.77,36.82,36.75,36.78,99900.0,31.2565,31.299,31.2395,31.265,99900.0
2011-07-14 10:25:00,36.78,36.9,36.78,36.88,36900.0,31.265,31.367,31.265,31.35,36900.0
2011-07-14 10:30:00,36.88,36.91,36.84,36.9,41200.0,31.35,31.3755,31.316,31.367,41200.0
2011-07-14 10:35:00,36.9,36.94,36.85,36.92,35900.0,31.367,31.401,31.3245,31.384,35900.0
2011-07-14 10:40:00,36.92,36.93,36.83,36.84,28600.0,31.384,31.3925,31.3075,31.316,28600.0
2011-07-14 10:45:00,36.83,36.88,36.66,36.66,52900.0,31.3075,31.35,31.1629,31.1629,52900.0
2011-07-14 10:50:00,36.66,36.68,36.57,36.62,70300.0,31.1629,31.1799,31.0864,31.1289,70300.0
2011-07-14 10:55:00,36.6,36.61,36.54,36.58,24700.0,31.1119,31.1204,31.0609,31.0949,24700.0
2011-07-14 11:00:00,36.57,36.63,36.54,36.55,47500.0,31.0864,31.1374,31.0609,31.0694,47500.0
2011-07-14 11:05:00,36.55,36.55,36.45,36.53,212800.0,31.0694,31.0694,30.9844,31.0524,212800.0
2011-07-14 11:10:00,36.52,36.54,36.48,36.5,32900.0,31.0439,31.0609,31.0099,31.0269,32900.0
2011-07-14 11:15:00,36.49,36.58,36.45,36.5,36400.0,31.0184,31.0949,30.9844,31.0269,36400.0
2011-07-14 11:20:00,36.51,36.51,36.46,36.49,37200.0,31.0354,31.0354,30.9929,31.0184,37200.0
2011-07-14 11:25:00,36.49,36.52,36.47,36.5,28900.0,31.0184,31.0439,31.0014,31.0269,28900.0
2011-07-14 11:30:00,36.5,36.5,36.3,36.32,71900.0,31.0269,31.0269,30.8569,30.8739,71900.0
2011-07-14 11:35:00,36.32,36.32,36.15,36.15,120500.0,30.8739,30.8739,30.7294,30.7294,120500.0
2011-07-14 11:40:00,36.15,36.24,36.15,36.19,33000.0,30.7294,30.8059,30.7294,30.7634,33000.0
2011-07-14 11:45:00,36.18,36.26,36.18,36.25,15000.0,30.7549,30.8229,30.7549,30.8144,15000.0
2011-07-14 11:50:00,36.24,36.25,36.21,36.22,21400.0,30.8059,30.8144,30.7804,30.7889,21400.0
2011-07-14 11:55:00,36.21,36.29,36.2,36.25,22200.0,30.7804,30.8484,30.7719,30.8144,22200.0
2011-07-14 12:00:00,36.24,36.26,36.22,36.25,16800.0,30.8059,30.8229,30.7889,30.8144,16800.0
2011-07-14 12:05:00,36.24,36.28,36.21,36.22,18100.0,30.8059,30.8399,30.7804,30.7889,18100.0
2011-07-14 12:10:00,36.22,36.26,36.19,36.26,23100.0,30.7889,30.8229,30.7634,30.8229,23100.0
2011-07-14 12:15:00,36.27,36.29,36.14,36.14,28600.0,30.8314,30.8484,30.7209,30.7209,28600.0
2011-07-14 12:20:00,36.14,36.16,36.07,36.07,28500.0,30.7209,30.7379,30.6614,30.6614,28500.0
2011-07-14 12:25:00,36.07,36.12,36.04,36.06,84700.0,30.6614,30.7039,30.6359,30.6529,84700.0
2011-07-14 12:30:00,36.06,36.1,36.03,36.1,25700.0,30.6529,30.6869,30.6274,30.6869,25700.0
2011-07-14 12:35:00,36.1,36.15,36.07,36.12,9300.0,30.6869,30.7294,30.6614,30.7039,9300.0
2011-07-14 12:40:00,36.13,36.2,36.13,36.19,10400.0,30.7124,30.7719,30.7124,30.7634,10400.0
2011-07-14 12:45:00,36.2,36.22,36.16,36.22,36800.0,30.7719,30.7889,30.7379,30.7889,36800.0
2011-07-14 12:50:00,36.22,36.26,36.16,36.16,61900.0,30.7889,30.8229,30.7379,30.7379,61900.0
2011-07-14 12:55:00,36.18,36.2,36.15,36.19,19100.0,30.7549,30.7719,30.7294,30.7634,19100.0
2011-07-14 13:00:00,36.18,36.2,36.16,36.16,23600.0,30.7549,30.7719,30.7379,30.7379,23600.0
2011-07-14 13:05:00,36.17,36.23,36.17,36.22,6500.0,30.7464,30.7974,30.7464,30.7889,6500.0
2011-07-14 13:10:00,36.22,36.23,36.15,36.16,26400.0,30.7889,30.7974,30.7294,30.7379,26400.0
2011-07-14 13:15:00,36.16,36.18,36.15,36.15,37200.0,30.7379,30.7549,30.7294,30.7294,37200.0
2011-07-14 13:20:00,36.16,36.16,36.08,36.13,22300.0,30.7379,30.7379,30.6699,30.7124,22300.0
2011-07-14 13:25:00,36.12,36.21,36.08,36.2,50500.0,30.7039,30.7804,30.6699,30.7719,50500.0
2011-07-14 13:30:00,36.2,36.39,36.19,36.31,102800.0,30.7719,30.9334,30.7634,30.8654,102800.0
2011-07-14 13:35:00,36.31,36.33,36.22,36.24,44700.0,30.8654,30.8824,30.7889,30.8059,44700.0
2011-07-14 13:40:00,36.23,36.34,36.23,36.26,36800.0,30.7974,30.8909,30.7974,30.8229,36800.0
2011-07-14 13:45:00,36.26,36.27,36.2,36.27,25800.0,30.8229,30.8314,30.7719,30.8314,25800.0
2011-07-14 13:50:00,36.26,36.28,36.23,36.25,17500.0,30.8229,30.8399,30.7974,30.8144,17500.0
2011-07-14 13:55:00,36.25,36.37,36.23,36.37,24300.0,30.8144,30.9164,30.7974,30.9164,24300.0
2011-07-14 14:00:00,36.39,36.42,36.37,36.4,52700.0,30.9334,30.9589,30.9164,30.9419,52700.0
2011-07-14 14:05:00,36.4,36.43,36.4,36.43,22700.0,30.9419,30.9674,30.9419,30.9674,22700.0
2011-07-14 14:10:00,36.44,36.55,36.41,36.49,43100.0,30.9759,31.0694,30.9504,31.0184,43100.0
2011-07-14 14:15:00,36.49,36.55,36.46,36.46,29300.0,31.0184,31.0694,30.9929,30.9929,29300.0
2011-07-14 14:20:00,36.47,36.49,36.4,36.4,29200.0,31.0014,31.0184,30.9419,30.9419,29200.0
2011-07-14 14:25:00,36.41,36.43,36.36,36.41,38600.0,30.9504,30.9674,30.9079,30.9504,38600.0
2011-07-14 14:30:00,36.41,36.45,36.39,36.42,15500.0,30.9504,30.9844,30.9334,30.9589,15500.0
2011-07-14 14:35:00,36.42,36.43,36.38,36.4,19100.0,30.9589,30.9674,30.9249,30.9419,19100.0
2011-07-14 14:40:00,36.41,36.45,36.4,36.43,7000.0,30.9504,30.9844,30.9419,30.9674,7000.0
2011-07-14 14:45:00,36.42,36.42,36.38,36.38,35400.0,30.9589,30.9589,30.9249,30.9249,35400.0
2011-07-14 14:50:00,36.38,36.44,36.37,36.39,23700.0,30.9249,30.9759,30.9164,30.9334,23700.0
2011-07-14 14:55:00,36.37,36.37,36.34,36.35,17300.0,30.9164,30.9164,30.8909,30.8994,17300.0
2011-07-14 15:00:00,36.35,36.38,36.32,36.32,18300.0,30.8994,30.9249,30.8739,30.8739,18300.0
2011-07-14 15:05:00,36.31,36.32,36.2,36.23,33500.0,30.8654,30.8739,30.7719,30.7974,33500.0
2011-07-14 15:10:00,36.23,36.28,36.19,36.27,19000.0,30.7974,30.8399,30.7634,30.8314,19000.0
2011-07-14 15:15:00,36.27,36.33,36.25,36.3,30300.0,30.8314,30.8824,30.8144,30.8569,30300.0
2011-07-14 15:20:00,36.33,36.37,36.31,36.34,27700.0,30.8824,30.9164,30.8654,30.8909,27700.0
2011-07-14 15:25:00,36.33,36.34,36.3,36.33,34500.0,30.8824,30.8909,30.8569,30.8824,34500.0
2011-07-14 15:30:00,36.33,36.37,36.31,36.34,38900.0,30.8824,30.9164,30.8654,30.8909,38900.0
2011-07-14 15:35:00,36.34,36.39,36.34,36.37,32100.0,30.8909,30.9334,30.8909,30.9164,32100.0
2011-07-14 15:40:00,36.36,36.38,36.29,36.3,40200.0,30.9079,30.9249,30.8484,30.8569,40200.0
2011-07-14 15:45:00,36.29,36.31,36.27,36.27,66200.0,30.8484,30.8654,30.8314,30.8314,66200.0
2011-07-14 15:50:00,36.27,36.28,36.21,36.28,96800.0,30.8314,30.8399,30.7804,30.8399,96800.0
2011-07-14 15:55:00,36.28,36.36,36.28,36.31,171700.0,30.8399,30.9079,30.8399,30.8654,171700.0
2011-07-15 09:30:00,36.54,36.54,36.31,36.43,124300.0,31.0609,31.0609,30.8654,30.9674,124300.0
2011-07-15 09:35:00,36.43,36.43,36.2,36.23,11300.0,30.9674,30.9674,30.7719,30.7974,11300.0
2011-07-15 09:40:00,36.21,36.22,36.11,36.17,7200.0,30.7804,30.7889,30.6954,30.7464,7200.0
2011-07-15 09:45:00,36.11,36.2,36.07,36.11,54600.0,30.6954,30.7719,30.6614,30.6954,54600.0
2011-07-15 09:50:00,36.1,36.21,36.07,36.09,28400.0,30.6869,30.7804,30.6614,30.6784,28400.0
2011-07-15 09:55:00,36.1,36.13,35.94,36.01,60200.0,30.6869,30.7124,30.5509,30.6104,60200.0
2011-07-15 10:00:00,36.0,36.14,35.99,36.03,49100.0,30.6019,30.7209,30.5934,30.6274,49100.0
2011-07-15 10:05:00,36.03,36.1,35.94,35.95,53000.0,30.6274,30.6869,30.5509,30.5594,53000.0
2011-07-15 10:10:00,35.94,35.97,35.9,35.97,49000.0,30.5509,30.5764,30.5169,30.5764,49000.0
2011-07-15 10:15:00,35.96,35.96,35.77,35.77,49200.0,30.5679,30.5679,30.4064,30.4064,49200.0
2011-07-15 10:20:00,35.75,35.78,35.71,35.76,52000.0,30.3894,30.4149,30.3554,30.3979,52000.0
2011-07-15 10:25:00,35.76,35.81,35.69,35.78,76100.0,30.3979,30.4404,30.3384,30.4149,76100.0
2011-07-15 10:30:00,35.78,35.84,35.74,35.75,45600.0,30.4149,30.4659,30.3809,30.3894,45600.0
2011-07-15 10:35:00,35.75,35.85,35.74,35.77,36100.0,30.3894,30.4744,30.3809,30.4064,36100.0
2011-07-15 10:40:00,35.77,35.97,35.74,35.93,53400.0,30.4064,30.5764,30.3809,30.5424,53400.0
2011-07-15 10:45:00,35.94,35.95,35.84,35.84,36700.0,30.5509,30.5594,30.4659,30.4659,36700.0
2011-07-15 10:50:00,35.83,35.88,35.78,35.83,29800.0,30.4574,30.4999,30.4149,30.4574,29800.0
2011-07-15 10:55:00,35.84,35.84,35.74,35.77,54900.0,30.4659,30.4659,30.3809,30.4064,54900.0
2011-07-15 11:00:00,35.78,35.86,35.77,35.86,48900.0,30.4149,30.4829,30.4064,30.4829,48900.0
2011-07-15 11:05:00,35.85,35.89,35.83,35.85,27400.0,30.4744,30.5084,30.4574,30.4744,27400.0
2011-07-15 11:10:00,35.84,35.96,35.82,35.95,27800.0,30.4659,30.5679,30.4489,30.5594,27800.0
2011-07-15 11:15:00,35.95,36.0,35.94,35.97,40100.0,30.5594,30.6019,30.5509,30.5764,40100.0
2011-07-15 11:20:00,35.98,36.07,35.95,36.06,24400.0,30.5849,30.6614,30.5594,30.6529,24400.0
2011-07-15 11:25:00,36.06,36.14,36.05,36.13,12700.0,30.6529,30.7209,30.6444,30.7124,12700.0
2011-07-15 11:30:00,36.14,36.18,36.11,36.17,18500.0,30.7209,30.7549,30.6954,30.7464,18500.0
2011-07-15 11:35:00,36.17,36.23,36.17,36.19,23300.0,30.7464,30.7974,30.7464,30.7634,23300.0
2011-07-15 11:40:00,36.19,36.2,36.13,36.14,24400.0,30.7634,30.7719,30.7124,30.7209,24400.0
2011-07-15 11:45:00,36.14,36.22,36.14,36.22,14600.0,30.7209,30.7889,30.7209,30.7889,14600.0
2011-07-15 11:50:00,36.21,36.28,36.21,36.27,16300.0,30.7804,30.8399,30.7804,30.8314,16300.0
2011-07-15 11:55:00,36.25,36.29,36.24,36.24,12300.0,30.8144,30.8484,30.8059,30.8059,12300.0
2011-07-15 12:00:00,36.24,36.38,36.22,36.36,33600.0,30.8059,30.9249,30.7889,30.9079,33600.0
2011-07-15 12:05:00,36.37,36.43,36.33,36.36,25700.0,30.9164,30.9674,30.8824,30.9079,25700.0
2011-07-15 12:10:00,36.36,36.43,36.36,36.41,16500.0,30.9079,30.9674,30.9079,30.9504,16500.0
2011-07-15 12:15:00,36.4,36.41,36.34,36.34,8900.0,30.9419,30.9504,30.8909,30.8909,8900.0
2011-07-15 12:20:00,36.35,36.37,36.33,36.34,11600.0,30.8994,30.9164,30.8824,30.8909,11600.0
2011-07-15 12:25:00,36.34,36.4,36.33,36.39,5000.0,30.8909,30.9419,30.8824,30.9334,5000.0
2011-07-15 12:30:00,36.39,36.42,36.38,36.4,19500.0,30.9334,30.9589,30.9249,30.9419,19500.0
2011-07-15 12:35:00,36.39,36.4,36.38,36.4,7400.0,30.9334,30.9419,30.9249,30.9419,7400.0
2011-07-15 12:40:00,36.4,36.42,36.35,36.37,16300.0,30.9419,30.9589,30.8994,30.9164,16300.0
2011-07-15 12:45:00,36.35,36.41,36.35,36.41,11200.0,30.8994,30.9504,30.8994,30.9504,11200.0
2011-07-15 12:50:00,36.4,36.46,36.4,36.42,23000.0,30.9419,30.9929,30.9419,30.9589,23000.0
2011-07-15 12:55:00,36.42,36.46,36.41,36.43,8100.0,30.9589,30.9929,30.9504,30.9674,8100.0
2011-07-15 13:00:00,36.42,36.43,36.39,36.39,10100.0,30.9589,30.9674,30.9334,30.9334,10100.0
2011-07-15 13:05:00,36.4,36.41,36.37,36.4,12900.0,30.9419,30.9504,30.9164,30.9419,12900.0
2011-07-15 13:10:00,36.4,36.43,36.4,36.42,19900.0,30.9419,30.9674,30.9419,30.9589,19900.0
2011-07-15 13:15:00,36.42,36.45,36.4,36.4,15000.0,30.9589,30.9844,30.9419,30.9419,15000.0
2011-07-15 13:20:00,36.4,36.43,36.4,36.42,5700.0,30.9419,30.9674,30.9419,30.9589,5700.0
2011-07-15 13:25:00,36.41,36.46,36.41,36.44,15800.0,30.9504,30.9929,30.9504,30.9759,15800.0
2011-07-15 13:30:00,36.44,36.46,36.41,36.44,14100.0,30.9759,30.9929,30.9504,30.9759,14100.0
2011-07-15 13:35:00,36.44,36.46,36.43,36.44,16900.0,30.9759,30.9929,30.9674,30.9759,16900.0
2011-07-15 13:40:00,36.44,36.44,36.39,36.4,9100.0,30.9759,30.9759,30.9334,30.9419,9100.0
2011-07-15 13:45:00,36.39,36.4,36.33,36.33,7800.0,30.9334,30.9419,30.8824,30.8824,7800.0
2011-07-15 13:50:00,36.33,36.33,36.27,36.28,21400.0,30.8824,30.8824,30.8314,30.8399,21400.0
2011-07-15 13:55:00,36.29,36.29,36.2,36.22,24300.0,30.8484,30.8484,30.7719,30.7889,24300.0
2011-07-15 14:00:00,36.22,36.27,36.22,36.24,21100.0,30.7889,30.8314,30.7889,30.8059,21100.0
2011-07-15 14:05:00,36.24,36.3,36.24,36.28,22100.0,30.8059,30.8569,30.8059,30.8399,22100.0
2011-07-15 14:10:00,36.29,36.33,36.26,36.31,14400.0,30.8484,30.8824,30.8229,30.8654,14400.0
2011-07-15 14:15:00,36.3,36.36,36.3,36.35,14500.0,30.8569,30.9079,30.8569,30.8994,14500.0
2011-07-15 14:20:00,36.35,36.35,36.29,36.3,9000.0,30.8994,30.8994,30.8484,30.8569,9000.0
2011-07-15 14:25:00,36.29,36.29,36.25,36.27,11200.0,30.8484,30.8484,30.8144,30.8314,11200.0
2011-07-15 14:30:00,36.26,36.28,36.24,36.25,14600.0,30.8229,30.8399,30.8059,30.8144,14600.0
2011-07-15 14:35:00,36.25,36.28,36.23,36.25,13000.0,30.8144,30.8399,30.7974,30.8144,13000.0
2011-07-15 14:40:00,36.25,36.27,36.24,36.26,11000.0,30.8144,30.8314,30.8059,30.8229,11000.0
2011-07-15 14:45:00,36.26,36.34,36.26,36.29,11200.0,30.8229,30.8909,30.8229,30.8484,11200.0
2011-07-15 14:50:00,36.29,36.32,36.27,36.28,11700.0,30.8484,30.8739,30.8314,30.8399,11700.0
2011-07-15 14:55:00,36.28,36.29,36.26,36.26,8900.0,30.8399,30.8484,30.8229,30.8229,8900.0
2011-07-15 15:00:00,36.26,36.3,36.25,36.27,16900.0,30.8229,30.8569,30.8144,30.8314,16900.0
2011-07-15 15:05:00,36.28,36.33,36.24,36.32,10000.0,30.8399,30.8824,30.8059,30.8739,10000.0
2011-07-15 15:10:00,36.32,36.38,36.32,36.37,18200.0,30.8739,30.9249,30.8739,30.9164,18200.0
2011-07-15 15:15:00,36.38,36.4,36.34,36.36,12400.0,30.9249,30.9419,30.8909,30.9079,12400.0
2011-07-15 15:20:00,36.35,36.41,36.33,36.38,26300.0,30.8994,30.9504,30.8824,30.9249,26300.0
2011-07-15 15:25:00,36.38,36.44,36.38,36.42,25000.0,30.9249,30.9759,30.9249,30.9589,25000.0
2011-07-15 15:30:00,36.42,36.45,36.39,36.41,33200.0,30.9589,30.9844,30.9334,30.9504,33200.0
2011-07-15 15:35:00,36.4,36.44,36.39,36.42,20700.0,30.9419,30.9759,30.9334,30.9589,20700.0
2011-07-15 15:40:00,36.43,36.47,36.41,36.46,32900.0,30.9674,31.0014,30.9504,30.9929,32900.0
2011-07-15 15:45:00,36.45,36.45,36.4,36.43,45000.0,30.9844,30.9844,30.9419,30.9674,45000.0
2011-07-15 15:50:00,36.42,36.51,36.42,36.49,76900.0,30.9589,31.0354,30.9589,31.0184,76900.0
2011-07-15 15:55:00,36.5,36.5,36.43,36.47,109900.0,31.0269,31.0269,30.9674,31.0014,109900.0
2011-07-18 09:30:00,36.21,36.23,36.01,36.1,28800.0,30.7804,30.7974,30.6104,30.6869,28800.0
2011-07-18 09:35:00,36.05,36.15,36.03,36.08,20600.0,30.6444,30.7294,30.6274,30.6699,20600.0
2011-07-18 09:40:00,36.12,36.16,36.04,36.05,35200.0,30.7039,30.7379,30.6359,30.6444,35200.0
2011-07-18 09:45:00,36.02,36.1,35.96,35.98,14000.0,30.6189,30.6869,30.5679,30.5849,14000.0
2011-07-18 09:50:00,35.97,36.05,35.96,35.97,19200.0,30.5764,30.6444,30.5679,30.5764,19200.0
2011-07-18 09:55:00,35.95,35.99,35.9,35.93,13200.0,30.5594,30.5934,30.5169,30.5424,13200.0
2011-07-18 10:00:00,35.95,35.98,35.84,35.89,28100.0,30.5594,30.5849,30.4659,30.5084,28100.0
2011-07-18 10:05:00,35.87,35.89,35.73,35.78,35300.0,30.4914,30.5084,30.3724,30.4149,35300.0
2011-07-18 10:10:00,35.77,35.77,35.62,35.65,29300.0,30.4064,30.4064,30.2789,30.3044,29300.0
2011-07-18 10:15:00,35.65,35.65,35.54,35.55,20900.0,30.3044,30.3044,30.2109,30.2194,20900.0
2011-07-18 10:20:00,35.55,35.62,35.55,35.6,11800.0,30.2194,30.2789,30.2194,30.2619,11800.0
2011-07-18 10:25:00,35.6,35.61,35.5,35.54,70200.0,30.2619,30.2704,30.1769,30.2109,70200.0
2011-07-18 10:30:00,35.53,35.53,35.44,35.44,22500.0,30.2024,30.2024,30.1259,30.1259,22500.0
2011-07-18 10:35:00,35.45,35.46,35.31,35.33,49300.0,30.1344,30.1429,30.0154,30.0324,49300.0
2011-07-18 10:40:00,35.34,35.37,35.31,35.32,44700.0,30.0409,30.0664,30.0154,30.0239,44700.0
2011-07-18 10:45:00,35.33,35.33,35.23,35.23,30600.0,30.0324,30.0324,29.9474,29.9474,30600.0
2011-07-18 10:50:00,35.24,35.27,35.16,35.18,57400.0,29.9559,29.9814,29.8879,29.9049,57400.0
2011-07-18 10:55:00,35.18,35.3,35.18,35.24,39300.0,29.9049,30.0069,29.9049,29.9559,39300.0
2011-07-18 11:00:00,35.24,35.3,35.23,35.24,33300.0,29.9559,30.0069,29.9474,29.9559,33300.0
2011-07-18 11:05:00,35.24,35.25,35.19,35.23,24600.0,29.9559,29.9644,29.9134,29.9474,24600.0
2011-07-18 11:10:00,35.23,35.25,35.16,35.24,34500.0,29.9474,29.9644,29.8879,29.9559,34500.0
2011-07-18 11:15:00,35.24,35.24,35.2,35.21,20400.0,29.9559,29.9559,29.9219,29.9304,20400.0
2011-07-18 11:20:00,35.22,35.23,35.19,35.23,11600.0,29.9389,29.9474,29.9134,29.9474,11600.0
2011-07-18 11:25:00,35.23,35.31,35.23,35.27,22900.0,29.9474,30.0154,29.9474,29.9814,22900.0
2011-07-18 11:30:00,35.28,35.35,35.25,35.29,35800.0,29.9899,30.0494,29.9644,29.9984,35800.0
2011-07-18 11:35:00,35.28,35.28,35.2,35.22,41500.0,29.9899,29.9899,29.9219,29.9389,41500.0
2011-07-18 11:40:00,35.23,35.23,35.16,35.19,19900.0,29.9474,29.9474,29.8879,29.9134,19900.0
2011-07-18 11:45:00,35.19,35.23,35.16,35.17,48200.0,29.9134,29.9474,29.8879,29.8964,48200.0
2011-07-18 11:50:00,35.17,35.2,35.14,35.15,23400.0,29.8964,29.9219,29.8709,29.8794,23400.0
2011-07-18 11:55:00,35.14,35.16,35.09,35.11,52500.0,29.8709,29.8879,29.8284,29.8454,52500.0
2011-07-18 12:00:00,35.12,35.18,35.1,35.18,28700.0,29.8539,29.9049,29.8369,29.9049,28700.0
2011-07-18 12:05:00,35.18,35.18,35.14,35.15,35400.0,29.9049,29.9049,29.8709,29.8794,35400.0
2011-07-18 12:10:00,35.16,35.22,35.15,35.18,24600.0,29.8879,29.9389,29.8794,29.9049,24600.0
2011-07-18 12:15:00,35.18,35.3,35.18,35.25,30100.0,29.9049,30.0069,29.9049,29.9644,30100.0
2011-07-18 12:20:00,35.25,35.3,35.23,35.27,15500.0,29.9644,30.0069,29.9474,29.9814,15500.0
2011-07-18 12:25:00,35.27,35.3,35.24,35.27,16900.0,29.9814,30.0069,29.9559,29.9814,16900.0
2011-07-18 12:30:00,35.27,35.29,35.23,35.29,25800.0,29.9814,29.9984,29.9474,29.9984,25800.0
2011-07-18 12:35:00,35.29,35.35,35.27,35.32,24700.0,29.9984,30.0494,29.9814,30.0239,24700.0
2011-07-18 12:40:00,35.32,35.36,35.32,35.36,13300.0,30.0239,30.0579,30.0239,30.0579,13300.0
2011-07-18 12:45:00,35.34,35.38,35.32,35.35,28600.0,30.0409,30.0749,30.0239,30.0494,28600.0
2011-07-18 12:50:00,35.35,35.37,35.3,35.35,20300.0,30.0494,30.0664,30.0069,30.0494,20300.0
2011-07-18 12:55:00,35.35,35.38,35.32,35.32,12900.0,30.0494,30.0749,30.0239,30.0239,12900.0
2011-07-18 13:00:00,35.33,35.35,35.33,35.34,15000.0,30.0324,30.0494,30.0324,30.0409,15000.0
2011-07-18 13:05:00,35.35,35.36,35.34,35.34,12300.0,30.0494,30.0579,30.0409,30.0409,12300.0
2011-07-18 13:10:00,35.33,35.35,35.3,35.32,18700.0,30.0324,30.0494,30.0069,30.0239,18700.0
2011-07-18 13:15:00,35.32,35.33,35.26,35.28,9700.0,30.0239,30.0324,29.9729,29.9899,9700.0
2011-07-18 13:20:00,35.27,35.3,35.25,35.26,12000.0,29.9814,30.0069,29.9644,29.9729,12000.0
2011-07-18 13:25:00,35.26,35.3,35.25,35.3,20000.0,29.9729,30.0069,29.9644,30.0069,20000.0
2011-07-18 13:30:00,35.31,35.36,35.3,35.34,47900.0,30.0154,30.0579,30.0069,30.0409,47900.0
2011-07-18 13:35:00,35.34,35.42,35.32,35.42,64900.0,30.0409,30.1089,30.0239,30.1089,64900.0
2011-07-18 13:40:00,35.43,35.43,35.35,35.35,11000.0,30.1174,30.1174,30.0494,30.0494,11000.0
2011-07-18 13:45:00,35.35,35.4,35.35,35.37,25300.0,30.0494,30.0919,30.0494,30.0664,25300.0
2011-07-18 13:50:00,35.37,35.39,35.35,35.38,21200.0,30.0664,30.0834,30.0494,30.0749,21200.0
2011-07-18 13:55:00,35.38,35.38,35.35,35.36,17800.0,30.0749,30.0749,30.0494,30.0579,17800.0
2011-07-18 14:00:00,35.36,35.36,35.31,35.34,41600.0,30.0579,30.0579,30.0154,30.0409,41600.0
2011-07-18 14:05:00,35.34,35.39,35.34,35.37,17400.0,30.0409,30.0834,30.0409,30.0664,17400.0
2011-07-18 14:10:00,35.38,35.38,35.3,35.35,15400.0,30.0749,30.0749,30.0069,30.0494,15400.0
2011-07-18 14:15:00,35.35,35.41,35.34,35.4,17800.0,30.0494,30.1004,30.0409,30.0919,17800.0
2011-07-18 14:20:00,35.4,35.42,35.39,35.39,11400.0,30.0919,30.1089,30.0834,30.0834,11400.0
2011-07-18 14:25:00,35.39,35.42,35.39,35.41,12800.0,30.0834,30.1089,30.0834,30.1004,12800.0
2011-07-18 14:30:00,35.4,35.4,35.28,35.28,40500.0,30.0919,30.0919,29.9899,29.9899,40500.0
2011-07-18 14:35:00,35.28,35.34,35.28,35.34,35600.0,29.9899,30.0409,29.9899,30.0409,35600.0
2011-07-18 14:40:00,35.34,35.4,35.34,35.38,17800.0,30.0409,30.0919,30.0409,30.0749,17800.0
2011-07-18 14:45:00,35.38,35.4,35.34,35.4,25800.0,30.0749,30.0919,30.0409,30.0919,25800.0
2011-07-18 14:50:00,35.39,35.41,35.38,35.4,15200.0,30.0834,30.1004,30.0749,30.0919,15200.0
2011-07-18 14:55:00,35.4,35.48,35.38,35.48,27800.0,30.0919,30.1599,30.0749,30.1599,27800.0
2011-07-18 15:00:00,35.48,35.54,35.48,35.49,34200.0,30.1599,30.2109,30.1599,30.1684,34200.0
2011-07-18 15:05:00,35.49,35.49,35.42,35.43,51400.0,30.1684,30.1684,30.1089,30.1174,51400.0
2011-07-18 15:10:00,35.43,35.44,35.4,35.43,27300.0,30.1174,30.1259,30.0919,30.1174,27300.0
2011-07-18 15:15:00,35.41,35.45,35.4,35.44,18000.0,30.1004,30.1344,30.0919,30.1259,18000.0
2011-07-18 15:20:00,35.43,35.45,35.39,35.41,27900.0,30.1174,30.1344,30.0834,30.1004,27900.0
2011-07-18 15:25:00,35.42,35.45,35.41,35.43,30200.0,30.1089,30.1344,30.1004,30.1174,30200.0
2011-07-18 15:30:00,35.43,35.48,35.43,35.46,54600.0,30.1174,30.1599,30.1174,30.1429,54600.0
2011-07-18 15:35:00,35.47,35.53,35.43,35.53,54300.0,30.1514,30.2024,30.1174,30.2024,54300.0
2011-07-18 15:40:00,35.53,35.53,35.48,35.48,42300.0,30.2024,30.2024,30.1599,30.1599,42300.0
2011-07-18 15:45:00,35.47,35.54,35.45,35.53,106600.0,30.1514,30.2109,30.1344,30.2024,106600.0
2011-07-18 15:50:00,35.52,35.58,35.52,35.56,77500.0,30.1939,30.2449,30.1939,30.2279,77500.0
2011-07-18 15:55:00,35.56,35.56,35.51,35.55,160500.0,30.2279,30.2279,30.1854,30.2194,160500.0
2011-07-19 09:30:00,35.79,36.1,35.74,36.03,28600.0,30.4234,30.6869,30.3809,30.6274,28600.0
2011-07-19 09:35:00,36.05,36.11,35.85,36.0,33200.0,30.6444,30.6954,30.4744,30.6019,33200.0
2011-07-19 09:40:00,36.01,36.15,36.01,36.11,26700.0,30.6104,30.7294,30.6104,30.6954,26700.0
2011-07-19 09:45:00,36.1,36.16,36.07,36.11,22000.0,30.6869,30.7379,30.6614,30.6954,22000.0
2011-07-19 09:50:00,36.11,36.15,36.04,36.13,43200.0,30.6954,30.7294,30.6359,30.7124,43200.0
2011-07-19 09:55:00,36.11,36.11,35.99,36.06,39200.0,30.6954,30.6954,30.5934,30.6529,39200.0
2011-07-19 10:00:00,36.07,36.08,36.01,36.08,10200.0,30.6614,30.6699,30.6104,30.6699,10200.0
2011-07-19 10:05:00,36.1,36.19,36.06,36.17,17500.0,30.6869,30.7634,30.6529,30.7464,17500.0
2011-07-19 10:10:00,36.17,36.21,36.13,36.2,17700.0,30.7464,30.7804,30.7124,30.7719,17700.0
2011-07-19 10:15:00,36.21,36.33,36.21,36.25,25000.0,30.7804,30.8824,30.7804,30.8144,25000.0
2011-07-19 10:20:00,36.26,36.32,36.23,36.3,10900.0,30.8229,30.8739,30.7974,30.8569,10900.0
2011-07-19 10:25:00,36.32,36.35,36.24,36.27,18400.0,30.8739,30.8994,30.8059,30.8314,18400.0
2011-07-19 10:30:00,36.25,36.32,36.25,36.3,16500.0,30.8144,30.8739,30.8144,30.8569,16500.0
2011-07-19 10:35:00,36.31,36.37,36.31,36.34,23000.0,30.8654,30.9164,30.8654,30.8909,23000.0
2011-07-19 10:40:00,36.34,36.35,36.31,36.32,17800.0,30.8909,30.8994,30.8654,30.8739,17800.0
2011-07-19 10:45:00,36.33,36.34,36.3,36.31,19700.0,30.8824,30.8909,30.8569,30.8654,19700.0
2011-07-19 10:50:00,36.3,36.33,36.3,36.3,14700.0,30.8569,30.8824,30.8569,30.8569,14700.0
2011-07-19 10:55:00,36.31,36.33,36.28,36.33,35300.0,30.8654,30.8824,30.8399,30.8824,35300.0
2011-07-19 11:00:00,36.32,36.34,36.31,36.34,32400.0,30.8739,30.8909,30.8654,30.8909,32400.0
2011-07-19 11:05:00,36.33,36.38,36.31,36.38,31500.0,30.8824,30.9249,30.8654,30.9249,31500.0
2011-07-19 11:10:00,36.38,36.38,36.33,36.33,54400.0,30.9249,30.9249,30.8824,30.8824,54400.0
2011-07-19 11:15:00,36.32,36.34,36.26,36.26,12400.0,30.8739,30.8909,30.8229,30.8229,12400.0
2011-07-19 11:20:00,36.26,36.3,36.25,36.3,15100.0,30.8229,30.8569,30.8144,30.8569,15100.0
2011-07-19 11:25:00,36.3,36.38,36.3,36.35,54900.0,30.8569,30.9249,30.8569,30.8994,54900.0
2011-07-19 11:30:00,36.34,36.34,36.31,36.32,14100.0,30.8909,30.8909,30.8654,30.8739,14100.0
2011-07-19 11:35:00,36.31,36.31,36.2,36.2,14700.0,30.8654,30.8654,30.7719,30.7719,14700.0
2011-07-19 11:40:00,36.21,36.27,36.16,36.27,28000.0,30.7804,30.8314,30.7379,30.8314,28000.0
2011-07-19 11:45:00,36.26,36.28,36.25,36.27,12200.0,30.8229,30.8399,30.8144,30.8314,12200.0
2011-07-19 11:50:00,36.28,36.29,36.26,36.28,11000.0,30.8399,30.8484,30.8229,30.8399,11000.0
2011-07-19 11:55:00,36.27,36.3,36.26,36.29,28500.0,30.8314,30.8569,30.8229,30.8484,28500.0
2011-07-19 12:00:00,36.28,36.31,36.28,36.31,13800.0,30.8399,30.8654,30.8399,30.8654,13800.0
2011-07-19 12:05:00,36.31,36.33,36.28,36.29,25600.0,30.8654,30.8824,30.8399,30.8484,25600.0
2011-07-19 12:10:00,36.29,36.32,36.28,36.32,43300.0,30.8484,30.8739,30.8399,30.8739,43300.0
2011-07-19 12:15:00,36.33,36.35,36.31,36.35,32000.0,30.8824,30.8994,30.8654,30.8994,32000.0
2011-07-19 12:20:00,36.35,36.35,36.32,36.33,31000.0,30.8994,30.8994,30.8739,30.8824,31000.0
2011-07-19 12:25:00,36.33,36.37,36.33,36.37,19100.0,30.8824,30.9164,30.8824,30.9164,19100.0
2011-07-19 12:30:00,36.36,36.43,36.35,36.42,22100.0,30.9079,30.9674,30.8994,30.9589,22100.0
2011-07-19 12:35:00,36.42,36.43,36.38,36.38,7700.0,30.9589,30.9674,30.9249,30.9249,7700.0
2011-07-19 12:40:00,36.38,36.38,36.31,36.34,74400.0,30.9249,30.9249,30.8654,30.8909,74400.0
2011-07-19 12:45:00,36.35,36.36,36.33,36.35,9000.0,30.8994,30.9079,30.8824,30.8994,9000.0
2011-07-19 12:50:00,36.34,36.37,36.34,36.37,8900.0,30.8909,30.9164,30.8909,30.9164,8900.0
2011-07-19 12:55:00,36.36,36.37,36.35,36.37,6000.0,30.9079,30.9164,30.8994,30.9164,6000.0
2011-07-19 13:00:00,36.37,36.37,36.29,36.3,17500.0,30.9164,30.9164,30.8484,30.8569,17500.0
2011-07-19 13:05:00,36.3,36.31,36.27,36.28,30400.0,30.8569,30.8654,30.8314,30.8399,30400.0
2011-07-19 13:10:00,36.28,36.3,36.24,36.29,13700.0,30.8399,30.8569,30.8059,30.8484,13700.0
2011-07-19 13:15:00,36.29,36.35,36.27,36.35,18300.0,30.8484,30.8994,30.8314,30.8994,18300.0
2011-07-19 13:20:00,36.34,36.36,36.3,36.35,23100.0,30.8909,30.9079,30.8569,30.8994,23100.0
2011-07-19 13:25:00,36.35,36.42,36.34,36.38,12400.0,30.8994,30.9589,30.8909,30.9249,12400.0
2011-07-19 13:30:00,36.38,36.46,36.35,36.38,35900.0,30.9249,30.9929,30.8994,30.9249,35900.0
2011-07-19 13:35:00,36.38,36.5,36.35,36.49,18700.0,30.9249,31.0269,30.8994,31.0184,18700.0
2011-07-19 13:40:00,36.5,36.61,36.46,36.61,21800.0,31.0269,31.1204,30.9929,31.1204,21800.0
2011-07-19 13:45:00,36.61,36.61,36.44,36.44,23000.0,31.1204,31.1204,30.9759,30.9759,23000.0
2011-07-19 13:50:00,36.44,36.5,36.42,36.46,22100.0,30.9759,31.0269,30.9589,30.9929,22100.0
2011-07-19 13:55:00,36.45,36.47,36.45,36.45,3900.0,30.9844,31.0014,30.9844,30.9844,3900.0
2011-07-19 14:00:00,36.45,36.46,36.41,36.45,27400.0,30.9844,30.9929,30.9504,30.9844,27400.0
2011-07-19 14:05:00,36.45,36.51,36.44,36.51,22600.0,30.9844,31.0354,30.9759,31.0354,22600.0
2011-07-19 14:10:00,36.5,36.54,36.48,36.5,43300.0,31.0269,31.0609,31.0099,31.0269,43300.0
2011-07-19 14:15:00,36.51,36.56,36.48,36.48,21900.0,31.0354,31.0779,31.0099,31.0099,21900.0
2011-07-19 14:20:00,36.48,36.48,36.44,36.45,11500.0,31.0099,31.0099,30.9759,30.9844,11500.0
2011-07-19 14:25:00,36.45,36.52,36.45,36.52,7800.0,30.9844,31.0439,30.9844,31.0439,7800.0
2011-07-19 14:30:00,36.52,36.54,36.51,36.52,9700.0,31.0439,31.0609,31.0354,31.0439,9700.0
2011-07-19 14:35:00,36.52,36.55,36.5,36.55,11800.0,31.0439,31.0694,31.0269,31.0694,11800.0
2011-07-19 14:40:00,36.54,36.6,36.54,36.56,20700.0,31.0609,31.1119,31.0609,31.0779,20700.0
2011-07-19 14:45:00,36.56,36.64,36.55,36.62,28700.0,31.0779,31.1459,31.0694,31.1289,28700.0
2011-07-19 14:50:00,36.61,36.65,36.59,36.6,33100.0,31.1204,31.1544,31.1034,31.1119,33100.0
2011-07-19 14:55:00,36.6,36.66,36.59,36.65,32100.0,31.1119,31.1629,31.1034,31.1544,32100.0
2011-07-19 15:00:00,36.65,36.73,36.65,36.72,72000.0,31.1544,31.2225,31.1544,31.214,72000.0
2011-07-19 15:05:00,36.72,36.76,36.71,36.72,22800.0,31.214,31.248,31.2055,31.214,22800.0
2011-07-19 15:10:00,36.72,36.77,36.69,36.76,28400.0,31.214,31.2565,31.1884,31.248,28400.0
2011-07-19 15:15:00,36.75,36.76,36.7,36.73,31600.0,31.2395,31.248,31.1969,31.2225,31600.0
2011-07-19 15:20:00,36.72,36.75,36.7,36.74,58000.0,31.214,31.2395,31.1969,31.231,58000.0
2011-07-19 15:25:00,36.73,36.76,36.72,36.73,50600.0,31.2225,31.248,31.214,31.2225,50600.0
2011-07-19 15:30:00,36.73,36.79,36.72,36.75,80000.0,31.2225,31.2735,31.214,31.2395,80000.0
2011-07-19 15:35:00,36.74,36.79,36.71,36.78,69000.0,31.231,31.2735,31.2055,31.265,69000.0
2011-07-19 15:40:00,36.78,36.79,36.7,36.72,90700.0,31.265,31.2735,31.1969,31.214,90700.0
2011-07-19 15:45:00,36.73,36.75,36.69,36.7,86800.0,31.2225,31.2395,31.1884,31.1969,86800.0
2011-07-19 15:50:00,36.7,36.73,36.68,36.7,124300.0,31.1969,31.2225,31.1799,31.1969,124300.0
2011-07-19 15:55:00,36.7,36.7,36.67,36.68,147100.0,31.1969,31.1969,31.1714,31.1799,147100.0
2011-07-20 09:30:00,36.8,36.84,36.64,36.64,30900.0,31.282,31.316,31.1459,31.1459,30900.0
2011-07-20 09:35:00,36.64,36.65,36.55,36.63,9700.0,31.1459,31.1544,31.0694,31.1374,9700.0
2011-07-20 09:40:00,36.62,36.67,36.59,36.67,15600.0,31.1289,31.1714,31.1034,31.1714,15600.0
2011-07-20 09:45:00,36.67,36.69,36.59,36.66,23000.0,31.1714,31.1884,31.1034,31.1629,23000.0
2011-07-20 09:50:00,36.66,36.71,36.55,36.59,28500.0,31.1629,31.2055,31.0694,31.1034,28500.0
2011-07-20 09:55:00,36.6,36.74,36.55,36.69,31000.0,31.1119,31.231,31.0694,31.1884,31000.0
2011-07-20 10:00:00,36.66,36.78,36.61,36.73,41300.0,31.1629,31.265,31.1204,31.2225,41300.0
2011-07-20 10:05:00,36.72,36.8,36.68,36.74,24000.0,31.214,31.282,31.1799,31.231,24000.0
2011-07-20 10:10:00,36.73,36.75,36.67,36.69,37200.0,31.2225,31.2395,31.1714,31.1884,37200.0
2011-07-20 10:15:00,36.68,36.68,36.55,36.63,21200.0,31.1799,31.1799,31.0694,31.1374,21200.0
2011-07-20 10:20:00,36.64,36.7,36.61,36.64,13600.0,31.1459,31.1969,31.1204,31.1459,13600.0
2011-07-20 10:25:00,36.63,36.63,36.53,36.55,26500.0,31.1374,31.1374,31.0524,31.0694,26500.0
2011-07-20 10:30:00,36.54,36.64,36.48,36.63,24500.0,31.0609,31.1459,31.0099,31.1374,24500.0
2011-07-20 10:35:00,36.63,36.67,36.6,36.66,10500.0,31.1374,31.1714,31.1119,31.1629,10500.0
2011-07-20 10:40:00,36.65,36.76,36.65,36.76,5000.0,31.1544,31.248,31.1544,31.248,5000.0
2011-07-20 10:45:00,36.74,36.74,36.6,36.6,15600.0,31.231,31.231,31.1119,31.1119,15600.0
2011-07-20 10:50:00,36.6,36.65,36.55,36.65,36300.0,31.1119,31.1544,31.0694,31.1544,36300.0
2011-07-20 10:55:00,36.65,36.73,36.64,36.71,11000.0,31.1544,31.2225,31.1459,31.2055,11000.0
2011-07-20 11:00:00,36.7,36.73,36.65,36.66,8400.0,31.1969,31.2225,31.1544,31.1629,8400.0
2011-07-20 11:05:00,36.66,36.69,36.63,36.63,7900.0,31.1629,31.1884,31.1374,31.1374,7900.0
2011-07-20 11:10:00,36.63,36.64,36.6,36.62,5600.0,31.1374,31.1459,31.1119,31.1289,5600.0
2011-07-20 11:15:00,36.61,36.61,36.55,36.58,6400.0,31.1204,31.1204,31.0694,31.0949,6400.0
2011-07-20 11:20:00,36.58,36.58,36.49,36.53,10900.0,31.0949,31.0949,31.0184,31.0524,10900.0
2011-07-20 11:25:00,36.54,36.56,36.5,36.5,10300.0,31.0609,31.0779,31.0269,31.0269,10300.0
2011-07-20 11:30:00,36.5,36.54,36.49,36.53,16200.0,31.0269,31.0609,31.0184,31.0524,16200.0
2011-07-20 11:35:00,36.52,36.57,36.51,36.56,9100.0,31.0439,31.0864,31.0354,31.0779,9100.0
2011-07-20 11:40:00,36.56,36.59,36.53,36.56,7200.0,31.0779,31.1034,31.0524,31.0779,7200.0
2011-07-20 11:45:00,36.53,36.53,36.45,36.47,16200.0,31.0524,31.0524,30.9844,31.0014,16200.0
2011-07-20 11:50:00,36.47,36.51,36.45,36.49,3200.0,31.0014,31.0354,30.9844,31.0184,3200.0
2011-07-20 11:55:00,36.49,36.52,36.46,36.46,8500.0,31.0184,31.0439,30.9929,30.9929,8500.0
2011-07-20 12:00:00,36.47,36.48,36.45,36.47,2700.0,31.0014,31.0099,30.9844,31.0014,2700.0
2011-07-20 12:05:00,36.46,36.46,36.42,36.43,7200.0,30.9929,30.9929,30.9589,30.9674,7200.0
2011-07-20 12:10:00,36.44,36.47,36.43,36.46,4100.0,30.9759,31.0014,30.9674,30.9929,4100.0
2011-07-20 12:15:00,36.47,36.47,36.42,36.42,4300.0,31.0014,31.0014,30.9589,30.9589,4300.0
2011-07-20 12:20:00,36.42,36.44,36.39,36.43,12600.0,30.9589,30.9759,30.9334,30.9674,12600.0
2011-07-20 12:25:00,36.44,36.45,36.4,36.43,36200.0,30.9759,30.9844,30.9419,30.9674,36200.0
2011-07-20 12:30:00,36.43,36.44,36.41,36.41,7100.0,30.9674,30.9759,30.9504,30.9504,7100.0
2011-07-20 12:35:00,36.42,36.45,36.42,36.42,5300.0,30.9589,30.9844,30.9589,30.9589,5300.0
2011-07-20 12:40:00,36.42,36.46,36.42,36.44,6200.0,30.9589,30.9929,30.9589,30.9759,6200.0
2011-07-20 12:45:00,36.44,36.48,36.44,36.48,3000.0,30.9759,31.0099,30.9759,31.0099,3000.0
2011-07-20 12:50:00,36.49,36.55,36.48,36.55,5900.0,31.0184,31.0694,31.0099,31.0694,5900.0
2011-07-20 12:55:00,36.55,36.56,36.53,36.56,6000.0,31.0694,31.0779,31.0524,31.0779,6000.0
2011-07-20 13:00:00,36.57,36.58,36.53,36.58,5000.0,31.0864,31.0949,31.0524,31.0949,5000.0
2011-07-20 13:05:00,36.58,36.58,36.55,36.57,8000.0,31.0949,31.0949,31.0694,31.0864,8000.0
2011-07-20 13:10:00,36.58,36.61,36.58,36.59,6300.0,31.0949,31.1204,31.0949,31.1034,6300.0
2011-07-20 13:15:00,36.59,36.62,36.59,36.61,6500.0,31.1034,31.1289,31.1034,31.1204,6500.0
2011-07-20 13:20:00,36.61,36.64,36.6,36.61,5400.0,31.1204,31.1459,31.1119,31.1204,5400.0
2011-07-20 13:25:00,36.61,36.63,36.59,36.61,5300.0,31.1204,31.1374,31.1034,31.1204,5300.0
2011-07-20 13:30:00,36.6,36.6,36.57,36.57,7000.0,31.1119,31.1119,31.0864,31.0864,7000.0
2011-07-20 13:35:00,36.56,36.64,36.55,36.62,9500.0,31.0779,31.1459,31.0694,31.1289,9500.0
2011-07-20 13:40:00,36.61,36.64,36.59,36.62,10100.0,31.1204,31.1459,31.1034,31.1289,10100.0
2011-07-20 13:45:00,36.62,36.68,36.61,36.67,8300.0,31.1289,31.1799,31.1204,31.1714,8300.0
2011-07-20 13:50:00,36.67,36.7,36.66,36.7,3200.0,31.1714,31.1969,31.1629,31.1969,3200.0
2011-07-20 13:55:00,36.71,36.72,36.69,36.7,3200.0,31.2055,31.214,31.1884,31.1969,3200.0
2011-07-20 14:00:00,36.69,36.72,36.66,36.66,15200.0,31.1884,31.214,31.1629,31.1629,15200.0
2011-07-20 14:05:00,36.66,36.69,36.65,36.68,6800.0,31.1629,31.1884,31.1544,31.1799,6800.0
2011-07-20 14:10:00,36.67,36.69,36.66,36.68,5300.0,31.1714,31.1884,31.1629,31.1799,5300.0
2011-07-20 14:15:00,36.69,36.72,36.69,36.7,5000.0,31.1884,31.214,31.1884,31.1969,5000.0
2011-07-20 14:20:00,36.7,36.73,36.69,36.73,4400.0,31.1969,31.2225,31.1884,31.2225,4400.0
2011-07-20 14:25:00,36.73,36.75,36.71,36.72,9000.0,31.2225,31.2395,31.2055,31.214,9000.0
2011-07-20 14:30:00,36.72,36.72,36.67,36.69,25000.0,31.214,31.214,31.1714,31.1884,25000.0
2011-07-20 14:35:00,36.69,36.74,36.68,36.73,9200.0,31.1884,31.231,31.1799,31.2225,9200.0
2011-07-20 14:40:00,36.72,36.74,36.7,36.7,6800.0,31.214,31.231,31.1969,31.1969,6800.0
2011-07-20 14:45:00,36.7,36.7,36.59,36.6,13800.0,31.1969,31.1969,31.1034,31.1119,13800.0
2011-07-20 14:50:00,36.61,36.65,36.61,36.63,10700.0,31.1204,31.1544,31.1204,31.1374,10700.0
2011-07-20 14:55:00,36.61,36.61,36.58,36.6,13200.0,31.1204,31.1204,31.0949,31.1119,13200.0
2011-07-20 15:00:00,36.61,36.62,36.56,36.57,10200.0,31.1204,31.1289,31.0779,31.0864,10200.0
2011-07-20 15:05:00,36.57,36.62,36.56,36.62,29300.0,31.0864,31.1289,31.0779,31.1289,29300.0
2011-07-20 15:10:00,36.61,36.62,36.57,36.59,16500.0,31.1204,31.1289,31.0864,31.1034,16500.0
2011-07-20 15:15:00,36.59,36.6,36.58,36.58,5800.0,31.1034,31.1119,31.0949,31.0949,5800.0
2011-07-20 15:20:00,36.58,36.58,36.52,36.53,12400.0,31.0949,31.0949,31.0439,31.0524,12400.0
2011-07-20 15:25:00,36.53,36.57,36.53,36.55,17800.0,31.0524,31.0864,31.0524,31.0694,17800.0
2011-07-20 15:30:00,36.54,36.56,36.51,36.53,16800.0,31.0609,31.0779,31.0354,31.0524,16800.0
2011-07-20 15:35:00,36.54,36.57,36.54,36.55,14700.0,31.0609,31.0864,31.0609,31.0694,14700.0
2011-07-20 15:40:00,36.55,36.55,36.49,36.49,29400.0,31.0694,31.0694,31.0184,31.0184,29400.0
2011-07-20 15:45:00,36.5,36.5,36.42,36.45,86100.0,31.0269,31.0269,30.9589,30.9844,86100.0
2011-07-20 15:50:00,36.44,36.48,36.41,36.47,63000.0,30.9759,31.0099,30.9504,31.0014,63000.0
2011-07-20 15:55:00,36.47,36.51,36.43,36.51,88400.0,31.0014,31.0354,30.9674,31.0354,88400.0
2011-07-21 09:30:00,36.75,36.98,36.64,36.95,56200.0,31.2395,31.435,31.1459,31.4095,56200.0
2011-07-21 09:35:00,36.94,36.94,36.78,36.86,16800.0,31.401,31.401,31.265,31.333,16800.0
2011-07-21 09:40:00,36.87,36.9,36.78,36.89,11100.0,31.3415,31.367,31.265,31.3585,11100.0
2011-07-21 09:45:00,36.89,37.1,36.88,37.09,30600.0,31.3585,31.537,31.35,31.5285,30600.0
2011-07-21 09:50:00,37.08,37.27,37.08,37.27,36900.0,31.52,31.6815,31.52,31.6815,36900.0
2011-07-21 09:55:00,37.25,37.33,37.24,37.28,31700.0,31.6645,31.7325,31.656,31.69,31700.0
2011-07-21 10:00:00,37.27,37.31,37.2,37.25,51100.0,31.6815,31.7155,31.622,31.6645,51100.0
2011-07-21 10:05:00,37.25,37.34,37.25,37.3,11800.0,31.6645,31.741,31.6645,31.707,11800.0
2011-07-21 10:10:00,37.31,37.39,37.31,37.38,11900.0,31.7155,31.7835,31.7155,31.775,11900.0
2011-07-21 10:15:00,37.39,37.41,37.34,37.37,15800.0,31.7835,31.8005,31.741,31.7665,15800.0
2011-07-21 10:20:00,37.37,37.43,37.36,37.39,28100.0,31.7665,31.8175,31.758,31.7835,28100.0
2011-07-21 10:25:00,37.39,37.53,37.39,37.5,29800.0,31.7835,31.9025,31.7835,31.877,29800.0
2011-07-21 10:30:00,37.51,37.54,37.5,37.54,12800.0,31.8855,31.911,31.877,31.911,12800.0
2011-07-21 10:35:00,37.52,37.52,37.45,37.5,30600.0,31.894,31.894,31.8345,31.877,30600.0
2011-07-21 10:40:00,37.49,37.51,37.47,37.48,21100.0,31.8685,31.8855,31.8515,31.86,21100.0
2011-07-21 10:45:00,37.48,37.5,37.45,37.48,24400.0,31.86,31.877,31.8345,31.86,24400.0
2011-07-21 10:50:00,37.46,37.55,37.46,37.53,25900.0,31.843,31.9195,31.843,31.9025,25900.0
2011-07-21 10:55:00,37.53,37.55,37.44,37.48,28800.0,31.9025,31.9195,31.826,31.86,28800.0
2011-07-21 11:00:00,37.48,37.5,37.42,37.43,22500.0,31.86,31.877,31.809,31.8175,22500.0
2011-07-21 11:05:00,37.42,37.44,37.39,37.4,34500.0,31.809,31.826,31.7835,31.792,34500.0
2011-07-21 11:10:00,37.4,37.44,37.4,37.44,17000.0,31.792,31.826,31.792,31.826,17000.0
2011-07-21 11:15:00,37.43,37.43,37.37,37.38,22300.0,31.8175,31.8175,31.7665,31.775,22300.0
2011-07-21 11:20:00,37.37,37.38,37.32,37.35,20200.0,31.7665,31.775,31.724,31.7495,20200.0
2011-07-21 11:25:00,37.35,37.36,37.25,37.28,10800.0,31.7495,31.758,31.6645,31.69,10800.0
2011-07-21 11:30:00,37.28,37.29,37.2,37.2,11600.0,31.69,31.6985,31.622,31.622,11600.0
2011-07-21 11:35:00,37.21,37.24,37.21,37.21,9300.0,31.6305,31.656,31.6305,31.6305,9300.0
2011-07-21 11:40:00,37.2,37.21,37.16,37.16,14400.0,31.622,31.6305,31.588,31.588,14400.0
2011-07-21 11:45:00,37.17,37.18,37.09,37.1,18300.0,31.5965,31.605,31.5285,31.537,18300.0
2011-07-21 11:50:00,37.09,37.11,37.09,37.1,10500.0,31.5285,31.5455,31.5285,31.537,10500.0
2011-07-21 11:55:00,37.1,37.16,37.09,37.12,23600.0,31.537,31.588,31.5285,31.554,23600.0
2011-07-21 12:00:00,37.11,37.12,37.08,37.08,15100.0,31.5455,31.554,31.52,31.52,15100.0
2011-07-21 12:05:00,37.09,37.1,37.07,37.08,10100.0,31.5285,31.537,31.5115,31.52,10100.0
2011-07-21 12:10:00,37.07,37.09,37.05,37.07,12500.0,31.5115,31.5285,31.4945,31.5115,12500.0
2011-07-21 12:15:00,37.06,37.07,37.02,37.02,12900.0,31.503,31.5115,31.469,31.469,12900.0
2011-07-21 12:20:00,37.01,37.03,37.01,37.02,9400.0,31.4605,31.4775,31.4605,31.469,9400.0
2011-07-21 12:25:00,37.02,37.03,37.0,37.01,6800.0,31.469,31.4775,31.452,31.4605,6800.0
2011-07-21 12:30:00,37.02,37.03,36.98,36.98,12900.0,31.469,31.4775,31.435,31.435,12900.0
2011-07-21 12:35:00,36.98,37.03,36.96,37.0,26100.0,31.435,31.4775,31.418,31.452,26100.0
2011-07-21 12:40:00,36.99,37.14,36.99,37.14,39500.0,31.4435,31.571,31.4435,31.571,39500.0
2011-07-21 12:45:00,37.14,37.17,37.07,37.1,33600.0,31.571,31.5965,31.5115,31.537,33600.0
2011-07-21 12:50:00,37.1,37.11,36.95,36.98,50400.0,31.537,31.5455,31.4095,31.435,50400.0
2011-07-21 12:55:00,36.97,37.12,36.96,37.12,11500.0,31.4265,31.554,31.418,31.554,11500.0
2011-07-21 13:00:00,37.12,37.15,37.08,37.15,11900.0,31.554,31.5795,31.52,31.5795,11900.0
2011-07-21 13:05:00,37.15,37.15,37.07,37.09,20400.0,31.5795,31.5795,31.5115,31.5285,20400.0
2011-07-21 13:10:00,37.09,37.09,37.06,37.08,7600.0,31.5285,31.5285,31.503,31.52,7600.0
2011-07-21 13:15:00,37.08,37.14,37.08,37.12,14700.0,31.52,31.571,31.52,31.554,14700.0
2011-07-21 13:20:00,37.12,37.13,37.06,37.07,11900.0,31.554,31.5625,31.503,31.5115,11900.0
2011-07-21 13:25:00,37.07,37.14,37.07,37.12,15900.0,31.5115,31.571,31.5115,31.554,15900.0
2011-07-21 13:30:00,37.12,37.12,37.07,37.08,11000.0,31.554,31.554,31.5115,31.52,11000.0
2011-07-21 13:35:00,37.07,37.08,37.06,37.08,8300.0,31.5115,31.52,31.503,31.52,8300.0
2011-07-21 13:40:00,37.07,37.09,37.01,37.05,13100.0,31.5115,31.5285,31.4605,31.4945,13100.0
2011-07-21 13:45:00,37.03,37.04,36.99,37.03,8200.0,31.4775,31.486,31.4435,31.4775,8200.0
2011-07-21 13:50:00,37.03,37.06,37.03,37.05,7100.0,31.4775,31.503,31.4775,31.4945,7100.0
2011-07-21 13:55:00,37.06,37.08,37.06,37.08,7800.0,31.503,31.52,31.503,31.52,7800.0
2011-07-21 14:00:00,37.08,37.09,37.05,37.08,75600.0,31.52,31.5285,31.4945,31.52,75600.0
2011-07-21 14:05:00,37.08,37.1,37.06,37.1,51000.0,31.52,31.537,31.503,31.537,51000.0
2011-07-21 14:10:00,37.1,37.1,37.06,37.09,8400.0,31.537,31.537,31.503,31.5285,8400.0
2011-07-21 14:15:00,37.08,37.1,37.05,37.05,9100.0,31.52,31.537,31.4945,31.4945,9100.0
2011-07-21 14:20:00,37.04,37.08,37.04,37.07,7200.0,31.486,31.52,31.486,31.5115,7200.0
2011-07-21 14:25:00,37.07,37.08,37.05,37.05,18700.0,31.5115,31.52,31.4945,31.4945,18700.0
2011-07-21 14:30:00,37.05,37.05,37.01,37.03,27200.0,31.4945,31.4945,31.4605,31.4775,27200.0
2011-07-21 14:35:00,37.02,37.08,37.02,37.08,18000.0,31.469,31.52,31.469,31.52,18000.0
2011-07-21 14:40:00,37.07,37.1,37.05,37.1,16800.0,31.5115,31.537,31.4945,31.537,16800.0
2011-07-21 14:45:00,37.09,37.14,37.09,37.13,16000.0,31.5285,31.571,31.5285,31.5625,16000.0
2011-07-21 14:50:00,37.13,37.16,37.12,37.16,12600.0,31.5625,31.588,31.554,31.588,12600.0
2011-07-21 14:55:00,37.15,37.2,37.15,37.17,18400.0,31.5795,31.622,31.5795,31.5965,18400.0
2011-07-21 15:00:00,37.17,37.21,37.13,37.17,60500.0,31.5965,31.6305,31.5625,31.5965,60500.0
2011-07-21 15:05:00,37.16,37.19,37.09,37.09,44600.0,31.588,31.6135,31.5285,31.5285,44600.0
2011-07-21 15:10:00,37.09,37.1,37.06,37.08,22400.0,31.5285,31.537,31.503,31.52,22400.0
2011-07-21 15:15:00,37.09,37.16,37.08,37.16,43500.0,31.5285,31.588,31.52,31.588,43500.0
2011-07-21 15:20:00,37.15,37.18,37.12,37.15,33500.0,31.5795,31.605,31.554,31.5795,33500.0
2011-07-21 15:25:00,37.15,37.17,37.11,37.15,31800.0,31.5795,31.5965,31.5455,31.5795,31800.0
2011-07-21 15:30:00,37.15,37.15,37.11,37.13,30000.0,31.5795,31.5795,31.5455,31.5625,30000.0
2011-07-21 15:35:00,37.12,37.14,37.05,37.09,47300.0,31.554,31.571,31.4945,31.5285,47300.0
2011-07-21 15:40:00,37.08,37.12,37.08,37.12,38800.0,31.52,31.554,31.52,31.554,38800.0
2011-07-21 15:45:00,37.12,37.16,37.09,37.12,57500.0,31.554,31.588,31.5285,31.554,57500.0
2011-07-21 15:50:00,37.12,37.16,37.09,37.11,173100.0,31.554,31.588,31.5285,31.5455,173100.0
2011-07-21 15:55:00,37.12,37.18,37.11,37.15,152300.0,31.554,31.605,31.5455,31.5795,152300.0
2011-07-22 09:30:00,37.14,37.14,36.91,37.02,17100.0,31.571,31.571,31.3755,31.469,17100.0
2011-07-22 09:35:00,37.0,37.1,36.97,37.04,11300.0,31.452,31.537,31.4265,31.486,11300.0
2011-07-22 09:40:00,37.04,37.04,36.9,36.91,11600.0,31.486,31.486,31.367,31.3755,11600.0
2011-07-22 09:45:00,36.93,36.95,36.86,36.94,17200.0,31.3925,31.4095,31.333,31.401,17200.0
2011-07-22 09:50:00,36.94,36.94,36.79,36.84,10800.0,31.401,31.401,31.2735,31.316,10800.0
2011-07-22 09:55:00,36.83,36.86,36.8,36.82,15900.0,31.3075,31.333,31.282,31.299,15900.0
2011-07-22 10:00:00,36.82,36.9,36.8,36.9,11200.0,31.299,31.367,31.282,31.367,11200.0
2011-07-22 10:05:00,36.91,36.94,36.89,36.9,13800.0,31.3755,31.401,31.3585,31.367,13800.0
2011-07-22 10:10:00,36.9,36.96,36.89,36.96,10600.0,31.367,31.418,31.3585,31.418,10600.0
2011-07-22 10:15:00,36.96,36.98,36.88,36.98,67000.0,31.418,31.435,31.35,31.435,67000.0
2011-07-22 10:20:00,36.98,37.02,36.93,36.96,47200.0,31.435,31.469,31.3925,31.418,47200.0
2011-07-22 10:25:00,36.96,37.04,36.96,37.02,5400.0,31.418,31.486,31.418,31.469,5400.0
2011-07-22 10:30:00,37.01,37.05,36.97,37.04,11400.0,31.4605,31.4945,31.4265,31.486,11400.0
2011-07-22 10:35:00,37.05,37.09,36.97,37.06,46800.0,31.4945,31.5285,31.4265,31.503,46800.0
2011-07-22 10:40:00,37.06,37.12,37.05,37.07,9900.0,31.503,31.554,31.4945,31.5115,9900.0
2011-07-22 10:45:00,37.07,37.12,37.06,37.11,7700.0,31.5115,31.554,31.503,31.5455,7700.0
2011-07-22 10:50:00,37.11,37.12,37.08,37.1,13200.0,31.5455,31.554,31.52,31.537,13200.0
2011-07-22 10:55:00,37.1,37.2,37.09,37.19,19100.0,31.537,31.622,31.5285,31.6135,19100.0
2011-07-22 11:00:00,37.17,37.26,37.15,37.22,10600.0,31.5965,31.673,31.5795,31.639,10600.0
2011-07-22 11:05:00,37.21,37.22,37.17,37.17,9700.0,31.6305,31.639,31.5965,31.5965,9700.0
2011-07-22 11:10:00,37.18,37.22,37.18,37.21,7700.0,31.605,31.639,31.605,31.6305,7700.0
2011-07-22 11:15:00,37.21,37.25,37.2,37.22,12300.0,31.6305,31.6645,31.622,31.639,12300.0
2011-07-22 11:20:00,37.23,37.23,37.17,37.19,16400.0,31.6475,31.6475,31.5965,31.6135,16400.0
2011-07-22 11:25:00,37.18,37.19,37.16,37.19,14300.0,31.605,31.6135,31.588,31.6135,14300.0
2011-07-22 11:30:00,37.19,37.25,37.18,37.25,9300.0,31.6135,31.6645,31.605,31.6645,9300.0
2011-07-22 11:35:00,37.24,37.27,37.19,37.26,20100.0,31.656,31.6815,31.6135,31.673,20100.0
2011-07-22 11:40:00,37.26,37.3,37.24,37.29,7000.0,31.673,31.707,31.656,31.6985,7000.0
2011-07-22 11:45:00,37.28,37.29,37.26,37.27,12500.0,31.69,31.6985,31.673,31.6815,12500.0
2011-07-22 11:50:00,37.27,37.28,37.26,37.27,7300.0,31.6815,31.69,31.673,31.6815,7300.0
2011-07-22 11:55:00,37.27,37.31,37.26,37.28,8500.0,31.6815,31.7155,31.673,31.69,8500.0
2011-07-22 12:00:00,37.27,37.28,37.24,37.26,27900.0,31.6815,31.69,31.656,31.673,27900.0
2011-07-22 12:05:00,37.26,37.32,37.26,37.32,10800.0,31.673,31.724,31.673,31.724,10800.0
2011-07-22 12:10:00,37.3,37.35,37.29,37.34,12300.0,31.707,31.7495,31.6985,31.741,12300.0
2011-07-22 12:15:00,37.34,37.35,37.31,37.32,8200.0,31.741,31.7495,31.7155,31.724,8200.0
2011-07-22 12:20:00,37.31,37.34,37.31,37.32,21400.0,31.7155,31.741,31.7155,31.724,21400.0
2011-07-22 12:25:00,37.32,37.34,37.3,37.34,11300.0,31.724,31.741,31.707,31.741,11300.0
2011-07-22 12:30:00,37.33,37.34,37.32,37.34,5900.0,31.7325,31.741,31.724,31.741,5900.0
2011-07-22 12:35:00,37.32,37.33,37.24,37.24,9900.0,31.724,31.7325,31.656,31.656,9900.0
2011-07-22 12:40:00,37.24,37.29,37.22,37.26,23400.0,31.656,31.6985,31.639,31.673,23400.0
2011-07-22 12:45:00,37.26,37.29,37.26,37.28,6900.0,31.673,31.6985,31.673,31.69,6900.0
2011-07-22 12:50:00,37.28,37.36,37.28,37.36,7700.0,31.69,31.758,31.69,31.758,7700.0
2011-07-22 12:55:00,37.36,37.4,37.34,37.37,16500.0,31.758,31.792,31.741,31.7665,16500.0
2011-07-22 13:00:00,37.38,37.38,37.31,37.31,9800.0,31.775,31.775,31.7155,31.7155,9800.0
2011-07-22 13:05:00,37.31,37.32,37.27,37.27,12300.0,31.7155,31.724,31.6815,31.6815,12300.0
2011-07-22 13:10:00,37.27,37.27,37.22,37.23,10300.0,31.6815,31.6815,31.639,31.6475,10300.0
2011-07-22 13:15:00,37.23,37.25,37.21,37.25,9000.0,31.6475,31.6645,31.6305,31.6645,9000.0
2011-07-22 13:20:00,37.25,37.25,37.21,37.23,5100.0,31.6645,31.6645,31.6305,31.6475,5100.0
2011-07-22 13:25:00,37.23,37.24,37.19,37.22,6500.0,31.6475,31.656,31.6135,31.639,6500.0
2011-07-22 13:30:00,37.23,37.23,37.2,37.21,4000.0,31.6475,31.6475,31.622,31.6305,4000.0
2011-07-22 13:35:00,37.22,37.22,37.19,37.2,2700.0,31.639,31.639,31.6135,31.622,2700.0
2011-07-22 13:40:00,37.19,37.2,37.17,37.17,2700.0,31.6135,31.622,31.5965,31.5965,2700.0
2011-07-22 13:45:00,37.18,37.23,37.16,37.19,15500.0,31.605,31.6475,31.588,31.6135,15500.0
2011-07-22 13:50:00,37.2,37.23,37.2,37.22,8900.0,31.622,31.6475,31.622,31.639,8900.0
2011-07-22 13:55:00,37.21,37.25,37.21,37.25,6400.0,31.6305,31.6645,31.6305,31.6645,6400.0
2011-07-22 14:00:00,37.24,37.25,37.21,37.22,5900.0,31.656,31.6645,31.6305,31.639,5900.0
2011-07-22 14:05:00,37.22,37.25,37.2,37.25,19900.0,31.639,31.6645,31.622,31.6645,19900.0
2011-07-22 14:10:00,37.27,37.29,37.24,37.25,10200.0,31.6815,31.6985,31.656,31.6645,10200.0
2011-07-22 14:15:00,37.25,37.25,37.19,37.2,34500.0,31.6645,31.6645,31.6135,31.622,34500.0
2011-07-22 14:20:00,37.19,37.19,37.17,37.18,5700.0,31.6135,31.6135,31.5965,31.605,5700.0
2011-07-22 14:25:00,37.17,37.17,37.13,37.13,3300.0,31.5965,31.5965,31.5625,31.5625,3300.0
2011-07-22 14:30:00,37.13,37.18,37.13,37.18,11500.0,31.5625,31.605,31.5625,31.605,11500.0
2011-07-22 14:35:00,37.17,37.17,37.14,37.15,7700.0,31.5965,31.5965,31.571,31.5795,7700.0
2011-07-22 14:40:00,37.15,37.18,37.14,37.16,28900.0,31.5795,31.605,31.571,31.588,28900.0
2011-07-22 14:45:00,37.16,37.16,37.12,37.14,10200.0,31.588,31.588,31.554,31.571,10200.0
2011-07-22 14:50:00,37.13,37.14,37.08,37.09,27700.0,31.5625,31.571,31.52,31.5285,27700.0
2011-07-22 14:55:00,37.09,37.1,37.08,37.08,12200.0,31.5285,31.537,31.52,31.52,12200.0
2011-07-22 15:00:00,37.09,37.1,37.04,37.05,41500.0,31.5285,31.537,31.486,31.4945,41500.0
2011-07-22 15:05:00,37.04,37.05,37.01,37.02,19300.0,31.486,31.4945,31.4605,31.469,19300.0
2011-07-22 15:10:00,37.0,37.01,36.98,36.98,22200.0,31.452,31.4605,31.435,31.435,22200.0
2011-07-22 15:15:00,36.99,37.04,36.98,37.03,29600.0,31.4435,31.486,31.435,31.4775,29600.0
2011-07-22 15:20:00,37.04,37.09,37.03,37.07,17200.0,31.486,31.5285,31.4775,31.5115,17200.0
2011-07-22 15:25:00,37.06,37.1,37.05,37.05,38700.0,31.503,31.537,31.4945,31.4945,38700.0
2011-07-22 15:30:00,37.06,37.1,37.05,37.07,44600.0,31.503,31.537,31.4945,31.5115,44600.0
2011-07-22 15:35:00,37.07,37.11,37.05,37.11,25100.0,31.5115,31.5455,31.4945,31.5455,25100.0
2011-07-22 15:40:00,37.11,37.12,37.07,37.11,30200.0,31.5455,31.554,31.5115,31.5455,30200.0
2011-07-22 15:45:00,37.11,37.18,37.11,37.17,45400.0,31.5455,31.605,31.5455,31.5965,45400.0
2011-07-22 15:50:00,37.17,37.18,37.14,37.17,50100.0,31.5965,31.605,31.571,31.5965,50100.0
2011-07-22 15:55:00,37.17,37.18,37.15,37.16,90400.0,31.5965,31.605,31.5795,31.588,90400.0
2011-07-25 09:30:00,36.71,36.76,36.53,36.54,18700.0,31.2055,31.248,31.0524,31.0609,18700.0
2011-07-25 09:35:00,36.51,36.57,36.4,36.41,47200.0,31.0354,31.0864,30.9419,30.9504,47200.0
2011-07-25 09:40:00,36.41,36.43,36.32,36.41,8700.0,30.9504,30.9674,30.8739,30.9504,8700.0
2011-07-25 09:45:00,36.42,36.74,36.41,36.63,66600.0,30.9589,31.231,30.9504,31.1374,66600.0
2011-07-25 09:50:00,36.62,36.78,36.62,36.76,22000.0,31.1289,31.265,31.1289,31.248,22000.0
2011-07-25 09:55:00,36.77,36.81,36.75,36.78,10000.0,31.2565,31.2905,31.2395,31.265,10000.0
2011-07-25 10:00:00,36.77,36.8,36.75,36.8,26100.0,31.2565,31.282,31.2395,31.282,26100.0
2011-07-25 10:05:00,36.8,36.94,36.8,36.92,23300.0,31.282,31.401,31.282,31.384,23300.0
2011-07-25 10:10:00,36.92,37.0,36.86,36.89,21000.0,31.384,31.452,31.333,31.3585,21000.0
2011-07-25 10:15:00,36.9,36.98,36.9,36.96,20800.0,31.367,31.435,31.367,31.418,20800.0
2011-07-25 10:20:00,36.97,37.0,36.91,36.92,22900.0,31.4265,31.452,31.3755,31.384,22900.0
2011-07-25 10:25:00,36.92,36.95,36.9,36.91,24400.0,31.384,31.4095,31.367,31.3755,24400.0
2011-07-25 10:30:00,36.9,36.95,36.9,36.91,13800.0,31.367,31.4095,31.367,31.3755,13800.0
2011-07-25 10:35:00,36.91,36.93,36.84,36.84,11800.0,31.3755,31.3925,31.316,31.316,11800.0
2011-07-25 10:40:00,36.85,36.98,36.84,36.94,19400.0,31.3245,31.435,31.316,31.401,19400.0
2011-07-25 10:45:00,36.93,36.94,36.87,36.9,8000.0,31.3925,31.401,31.3415,31.367,8000.0
2011-07-25 10:50:00,36.89,36.89,36.83,36.87,13600.0,31.3585,31.3585,31.3075,31.3415,13600.0
2011-07-25 10:55:00,36.85,36.93,36.84,36.93,8300.0,31.3245,31.3925,31.316,31.3925,8300.0
2011-07-25 11:00:00,36.94,37.0,36.92,36.96,48100.0,31.401,31.452,31.384,31.418,48100.0
2011-07-25 11:05:00,36.97,36.99,36.96,36.96,7000.0,31.4265,31.4435,31.418,31.418,7000.0
2011-07-25 11:10:00,36.95,36.97,36.92,36.92,9200.0,31.4095,31.4265,31.384,31.384,9200.0
2011-07-25 11:15:00,36.92,36.95,36.92,36.93,9400.0,31.384,31.4095,31.384,31.3925,9400.0
2011-07-25 11:20:00,36.92,36.96,36.91,36.96,9000.0,31.384,31.418,31.3755,31.418,9000.0
2011-07-25 11:25:00,36.96,37.03,36.96,36.98,21900.0,31.418,31.4775,31.418,31.435,21900.0
2011-07-25 11:30:00,36.99,37.03,36.98,37.02,8500.0,31.4435,31.4775,31.435,31.469,8500.0
2011-07-25 11:35:00,37.01,37.02,37.0,37.02,9600.0,31.4605,31.469,31.452,31.469,9600.0
2011-07-25 11:40:00,37.02,37.02,36.98,37.01,9500.0,31.469,31.469,31.435,31.4605,9500.0
2011-07-25 11:45:00,37.0,37.03,37.0,37.01,10000.0,31.452,31.4775,31.452,31.4605,10000.0
2011-07-25 11:50:00,37.01,37.02,36.98,36.98,6600.0,31.4605,31.469,31.435,31.435,6600.0
2011-07-25 11:55:00,36.97,37.01,36.96,37.01,4100.0,31.4265,31.4605,31.418,31.4605,4100.0
2011-07-25 12:00:00,37.02,37.04,37.01,37.03,5200.0,31.469,31.486,31.4605,31.4775,5200.0
2011-07-25 12:05:00,37.03,37.08,37.03,37.05,11100.0,31.4775,31.52,31.4775,31.4945,11100.0
2011-07-25 12:10:00,37.05,37.09,37.05,37.08,4600.0,31.4945,31.5285,31.4945,31.52,4600.0
2011-07-25 12:15:00,37.07,37.12,37.06,37.12,16800.0,31.5115,31.554,31.503,31.554,16800.0
2011-07-25 12:20:00,37.12,37.15,37.11,37.14,20300.0,31.554,31.5795,31.5455,31.571,20300.0
2011-07-25 12:25:00,37.14,37.21,37.13,37.2,24600.0,31.571,31.6305,31.5625,31.622,24600.0
2011-07-25 12:30:00,37.2,37.3,37.2,37.27,86000.0,31.622,31.707,31.622,31.6815,86000.0
2011-07-25 12:35:00,37.26,37.35,37.24,37.33,53900.0,31.673,31.7495,31.656,31.7325,53900.0
2011-07-25 12:40:00,37.33,37.41,37.31,37.34,73900.0,31.7325,31.8005,31.7155,31.741,73900.0
2011-07-25 12:45:00,37.34,37.37,37.31,37.36,26200.0,31.741,31.7665,31.7155,31.758,26200.0
2011-07-25 12:50:00,37.36,37.41,37.36,37.4,45300.0,31.758,31.8005,31.758,31.792,45300.0
2011-07-25 12:55:00,37.38,37.39,37.32,37.37,63700.0,31.775,31.7835,31.724,31.7665,63700.0
2011-07-25 13:00:00,37.37,37.43,37.34,37.41,58600.0,31.7665,31.8175,31.741,31.8005,58600.0
2011-07-25 13:05:00,37.41,37.53,37.41,37.5,47600.0,31.8005,31.9025,31.8005,31.877,47600.0
2011-07-25 13:10:00,37.51,37.58,37.46,37.57,88300.0,31.8855,31.945,31.843,31.9365,88300.0
2011-07-25 13:15:00,37.57,37.58,37.44,37.45,18700.0,31.9365,31.945,31.826,31.8345,18700.0
2011-07-25 13:20:00,37.45,37.46,37.43,37.43,4700.0,31.8345,31.843,31.8175,31.8175,4700.0
2011-07-25 13:25:00,37.42,37.43,37.39,37.42,7200.0,31.809,31.8175,31.7835,31.809,7200.0
2011-07-25 13:30:00,37.42,37.43,37.4,37.4,4200.0,31.809,31.8175,31.792,31.792,4200.0
2011-07-25 13:35:00,37.4,37.4,37.33,37.33,3300.0,31.792,31.792,31.7325,31.7325,3300.0
2011-07-25 13:40:00,37.33,37.33,37.29,37.29,3100.0,31.7325,31.7325,31.6985,31.6985,3100.0
2011-07-25 13:45:00,37.3,37.36,37.29,37.35,4600.0,31.707,31.758,31.6985,31.7495,4600.0
2011-07-25 13:50:00,37.35,37.43,37.35,37.41,30100.0,31.7495,31.8175,31.7495,31.8005,30100.0
2011-07-25 13:55:00,37.4,37.49,37.38,37.4,55100.0,31.792,31.8685,31.775,31.792,55100.0
2011-07-25 14:00:00,37.39,37.48,37.39,37.45,27700.0,31.7835,31.86,31.7835,31.8345,27700.0
2011-07-25 14:05:00,37.45,37.55,37.44,37.53,64800.0,31.8345,31.9195,31.826,31.9025,64800.0
2011-07-25 14:10:00,37.53,37.62,37.53,37.61,86000.0,31.9025,31.979,31.9025,31.9705,86000.0
2011-07-25 14:15:00,37.61,37.71,37.54,37.68,96100.0,31.9705,32.0555,31.911,32.03,96100.0
2011-07-25 14:20:00,37.68,37.69,37.6,37.6,13400.0,32.03,32.0385,31.962,31.962,13400.0
2011-07-25 14:25:00,37.6,37.79,37.6,37.78,116800.0,31.962,32.1235,31.962,32.115,116800.0
2011-07-25 14:30:00,37.78,37.83,37.62,37.63,47800.0,32.115,32.1575,31.979,31.9875,47800.0
2011-07-25 14:35:00,37.63,37.79,37.61,37.66,91400.0,31.9875,32.1235,31.9705,32.013,91400.0
2011-07-25 14:40:00,37.65,37.8,37.65,37.75,77600.0,32.0045,32.132,32.0045,32.0895,77600.0
2011-07-25 14:45:00,37.75,37.75,37.65,37.66,31400.0,32.0895,32.0895,32.0045,32.013,31400.0
2011-07-25 14:50:00,37.65,37.65,37.62,37.63,11300.0,32.0045,32.0045,31.979,31.9875,11300.0
2011-07-25 14:55:00,37.62,37.63,37.55,37.56,14500.0,31.979,31.9875,31.9195,31.928,14500.0
2011-07-25 15:00:00,37.56,37.7,37.53,37.63,139100.0,31.928,32.047,31.9025,31.9875,139100.0
2011-07-25 15:05:00,37.61,37.62,37.5,37.52,20000.0,31.9705,31.979,31.877,31.894,20000.0
2011-07-25 15:10:00,37.51,37.53,37.44,37.48,30200.0,31.8855,31.9025,31.826,31.86,30200.0
2011-07-25 15:15:00,37.47,37.54,37.46,37.49,23200.0,31.8515,31.911,31.843,31.8685,23200.0
2011-07-25 15:20:00,37.48,37.49,37.42,37.43,14800.0,31.86,31.8685,31.809,31.8175,14800.0
2011-07-25 15:25:00,37.43,37.47,37.39,37.47,14000.0,31.8175,31.8515,31.7835,31.8515,14000.0
2011-07-25 15:30:00,37.47,37.48,37.41,37.47,14600.0,31.8515,31.86,31.8005,31.8515,14600.0
2011-07-25 15:35:00,37.48,37.49,37.42,37.44,20200.0,31.86,31.8685,31.809,31.826,20200.0
2011-07-25 15:40:00,37.43,37.44,37.37,37.37,27300.0,31.8175,31.826,31.7665,31.7665,27300.0
2011-07-25 15:45:00,37.38,37.39,37.32,37.33,35600.0,31.775,31.7835,31.724,31.7325,35600.0
2011-07-25 15:50:00,37.33,37.39,37.31,37.39,46300.0,31.7325,31.7835,31.7155,31.7835,46300.0
2011-07-25 15:55:00,37.39,37.45,37.34,37.37,153500.0,31.7835,31.8345,31.741,31.7665,153500.0
2011-07-26 09:30:00,37.31,37.31,36.97,37.21,27000.0,31.7155,31.7155,31.4265,31.6305,27000.0
2011-07-26 09:35:00,37.23,37.23,37.13,37.14,11000.0,31.6475,31.6475,31.5625,31.571,11000.0
2011-07-26 09:40:00,37.13,37.14,37.01,37.01,6700.0,31.5625,31.571,31.4605,31.4605,6700.0
2011-07-26 09:45:00,37.01,37.09,36.92,36.98,27400.0,31.4605,31.5285,31.384,31.435,27400.0
2011-07-26 09:50:00,36.99,37.0,36.92,36.92,26900.0,31.4435,31.452,31.384,31.384,26900.0
2011-07-26 09:55:00,36.91,36.95,36.84,36.94,33900.0,31.3755,31.4095,31.316,31.401,33900.0
2011-07-26 10:00:00,36.95,37.0,36.93,36.95,28100.0,31.4095,31.452,31.3925,31.4095,28100.0
2011-07-26 10:05:00,36.95,37.0,36.93,37.0,50600.0,31.4095,31.452,31.3925,31.452,50600.0
2011-07-26 10:10:00,36.97,37.13,36.94,37.08,26300.0,31.4265,31.5625,31.401,31.52,26300.0
2011-07-26 10:15:00,37.08,37.15,37.06,37.11,16000.0,31.52,31.5795,31.503,31.5455,16000.0
2011-07-26 10:20:00,37.1,37.16,37.08,37.15,9700.0,31.537,31.588,31.52,31.5795,9700.0
2011-07-26 10:25:00,37.15,37.32,37.12,37.32,30400.0,31.5795,31.724,31.554,31.724,30400.0
2011-07-26 10:30:00,37.3,37.33,37.28,37.33,20600.0,31.707,31.7325,31.69,31.7325,20600.0
2011-07-26 10:35:00,37.33,37.4,37.33,37.4,19400.0,31.7325,31.792,31.7325,31.792,19400.0
2011-07-26 10:40:00,37.39,37.45,37.39,37.43,29500.0,31.7835,31.8345,31.7835,31.8175,29500.0
2011-07-26 10:45:00,37.43,37.54,37.43,37.54,29000.0,31.8175,31.911,31.8175,31.911,29000.0
2011-07-26 10:50:00,37.53,37.64,37.52,37.59,25400.0,31.9025,31.996,31.894,31.9535,25400.0
2011-07-26 10:55:00,37.6,37.6,37.44,37.45,26000.0,31.962,31.962,31.826,31.8345,26000.0
2011-07-26 11:00:00,37.45,37.55,37.45,37.51,18500.0,31.8345,31.9195,31.8345,31.8855,18500.0
2011-07-26 11:05:00,37.51,37.6,37.48,37.59,22600.0,31.8855,31.962,31.86,31.9535,22600.0
2011-07-26 11:10:00,37.58,37.66,37.55,37.62,21200.0,31.945,32.013,31.9195,31.979,21200.0
2011-07-26 11:15:00,37.61,37.7,37.61,37.63,20000.0,31.9705,32.047,31.9705,31.9875,20000.0
2011-07-26 11:20:00,37.63,37.65,37.6,37.65,15200.0,31.9875,32.0045,31.962,32.0045,15200.0
2011-07-26 11:25:00,37.64,37.66,37.6,37.61,134300.0,31.996,32.013,31.962,31.9705,134300.0
2011-07-26 11:30:00,37.62,37.66,37.61,37.62,21700.0,31.979,32.013,31.9705,31.979,21700.0
2011-07-26 11:35:00,37.62,37.67,37.61,37.65,18500.0,31.979,32.0215,31.9705,32.0045,18500.0
2011-07-26 11:40:00,37.65,37.65,37.61,37.63,24200.0,32.0045,32.0045,31.9705,31.9875,24200.0
2011-07-26 11:45:00,37.62,37.71,37.62,37.64,13600.0,31.979,32.0555,31.979,31.996,13600.0
2011-07-26 11:50:00,37.64,37.65,37.61,37.64,214400.0,31.996,32.0045,31.9705,31.996,214400.0
2011-07-26 11:55:00,37.64,37.69,37.64,37.68,10800.0,31.996,32.0385,31.996,32.03,10800.0
2011-07-26 12:00:00,37.68,37.69,37.63,37.64,17000.0,32.03,32.0385,31.9875,31.996,17000.0
2011-07-26 12:05:00,37.64,37.66,37.63,37.63,8900.0,31.996,32.013,31.9875,31.9875,8900.0
2011-07-26 12:10:00,37.62,37.69,37.6,37.66,15500.0,31.979,32.0385,31.962,32.013,15500.0
2011-07-26 12:15:00,37.67,37.7,37.66,37.68,12000.0,32.0215,32.047,32.013,32.03,12000.0
2011-07-26 12:20:00,37.69,37.69,37.66,37.67,6000.0,32.0385,32.0385,32.013,32.0215,6000.0
2011-07-26 12:25:00,37.66,37.66,37.62,37.62,8200.0,32.013,32.013,31.979,31.979,8200.0
2011-07-26 12:30:00,37.62,37.62,37.54,37.56,19100.0,31.979,31.979,31.911,31.928,19100.0
2011-07-26 12:35:00,37.56,37.58,37.53,37.55,11800.0,31.928,31.945,31.9025,31.9195,11800.0
2011-07-26 12:40:00,37.55,37.57,37.53,37.54,12000.0,31.9195,31.9365,31.9025,31.911,12000.0
2011-07-26 12:45:00,37.55,37.56,37.5,37.5,13900.0,31.9195,31.928,31.877,31.877,13900.0
2011-07-26 12:50:00,37.5,37.53,37.49,37.53,13300.0,31.877,31.9025,31.8685,31.9025,13300.0
2011-07-26 12:55:00,37.53,37.56,37.52,37.53,9700.0,31.9025,31.928,31.894,31.9025,9700.0
2011-07-26 13:00:00,37.54,37.54,37.5,37.5,12500.0,31.911,31.911,31.877,31.877,12500.0
2011-07-26 13:05:00,37.5,37.51,37.46,37.48,35800.0,31.877,31.8855,31.843,31.86,35800.0
2011-07-26 13:10:00,37.47,37.49,37.44,37.44,65700.0,31.8515,31.8685,31.826,31.826,65700.0
2011-07-26 13:15:00,37.44,37.44,37.38,37.39,37700.0,31.826,31.826,31.775,31.7835,37700.0
2011-07-26 13:20:00,37.39,37.4,37.37,37.4,28900.0,31.7835,31.792,31.7665,31.792,28900.0
2011-07-26 13:25:00,37.4,37.43,37.39,37.42,9400.0,31.792,31.8175,31.7835,31.809,9400.0
2011-07-26 13:30:00,37.41,37.41,37.4,37.4,7800.0,31.8005,31.8005,31.792,31.792,7800.0
2011-07-26 13:35:00,37.4,37.41,37.38,37.39,14100.0,31.792,31.8005,31.775,31.7835,14100.0
2011-07-26 13:40:00,37.39,37.41,37.39,37.4,102600.0,31.7835,31.8005,31.7835,31.792,102600.0
2011-07-26 13:45:00,37.4,37.4,37.37,37.38,54700.0,31.792,31.792,31.7665,31.775,54700.0
2011-07-26 13:50:00,37.38,37.51,37.38,37.51,112100.0,31.775,31.8855,31.775,31.8855,112100.0
2011-07-26 13:55:00,37.5,37.52,37.49,37.51,11300.0,31.877,31.894,31.8685,31.8855,11300.0
2011-07-26 14:00:00,37.51,37.71,37.51,37.71,35800.0,31.8855,32.0555,31.8855,32.0555,35800.0
2011-07-26 14:05:00,37.7,37.73,37.58,37.62,37100.0,32.047,32.0725,31.945,31.979,37100.0
2011-07-26 14:10:00,37.62,37.67,37.55,37.63,156700.0,31.979,32.0215,31.9195,31.9875,156700.0
2011-07-26 14:15:00,37.63,37.65,37.6,37.62,12400.0,31.9875,32.0045,31.962,31.979,12400.0
2011-07-26 14:20:00,37.62,37.63,37.59,37.59,24700.0,31.979,31.9875,31.9535,31.9535,24700.0
2011-07-26 14:25:00,37.6,37.6,37.56,37.56,14900.0,31.962,31.962,31.928,31.928,14900.0
2011-07-26 14:30:00,37.56,37.57,37.52,37.57,28000.0,31.928,31.9365,31.894,31.9365,28000.0
2011-07-26 14:35:00,37.58,37.58,37.5,37.51,16100.0,31.945,31.945,31.877,31.8855,16100.0
2011-07-26 14:40:00,37.51,37.53,37.49,37.51,27700.0,31.8855,31.9025,31.8685,31.8855,27700.0
2011-07-26 14:45:00,37.51,37.54,37.49,37.54,30100.0,31.8855,31.911,31.8685,31.911,30100.0
2011-07-26 14:50:00,37.53,37.58,37.48,37.48,83100.0,31.9025,31.945,31.86,31.86,83100.0
2011-07-26 14:55:00,37.5,37.52,37.46,37.46,70700.0,31.877,31.894,31.843,31.843,70700.0
2011-07-26 15:00:00,37.46,37.52,37.45,37.5,74900.0,31.843,31.894,31.8345,31.877,74900.0
2011-07-26 15:05:00,37.5,37.51,37.42,37.42,22700.0,31.877,31.8855,31.809,31.809,22700.0
2011-07-26 15:10:00,37.42,37.44,37.38,37.4,47400.0,31.809,31.826,31.775,31.792,47400.0
2011-07-26 15:15:00,37.41,37.41,37.34,37.41,42300.0,31.8005,31.8005,31.741,31.8005,42300.0
2011-07-26 15:20:00,37.41,37.42,37.37,37.39,34700.0,31.8005,31.809,31.7665,31.7835,34700.0
2011-07-26 15:25:00,37.38,37.41,37.37,37.39,35700.0,31.775,31.8005,31.7665,31.7835,35700.0
2011-07-26 15:30:00,37.39,37.43,37.39,37.42,81400.0,31.7835,31.8175,31.7835,31.809,81400.0
2011-07-26 15:35:00,37.43,37.52,37.41,37.49,65500.0,31.8175,31.894,31.8005,31.8685,65500.0
2011-07-26 15:40:00,37.5,37.52,37.44,37.48,77900.0,31.877,31.894,31.826,31.86,77900.0
2011-07-26 15:45:00,37.48,37.49,37.26,37.26,134400.0,31.86,31.8685,31.673,31.673,134400.0
2011-07-26 15:50:00,37.26,37.32,37.19,37.31,119400.0,31.673,31.724,31.6135,31.7155,119400.0
2011-07-26 15:55:00,37.31,37.45,37.29,37.44,319300.0,31.7155,31.8345,31.6985,31.826,319300.0
2011-07-27 09:30:00,38.47,38.47,37.84,37.86,133300.0,32.7015,32.7015,32.166,32.183,133300.0
2011-07-27 09:35:00,37.89,38.15,37.57,37.94,151700.0,32.2085,32.4295,31.9365,32.251,151700.0
2011-07-27 09:40:00,37.93,37.93,37.29,37.29,343400.0,32.2425,32.2425,31.6985,31.6985,343400.0
2011-07-27 09:45:00,37.28,37.38,36.97,37.2,146400.0,31.69,31.775,31.4265,31.622,146400.0
2011-07-27 09:50:00,37.2,37.2,36.37,36.47,163500.0,31.622,31.622,30.9164,31.0014,163500.0
2011-07-27 09:55:00,36.47,36.5,35.2,35.44,254800.0,31.0014,31.0269,29.9219,30.1259,254800.0
2011-07-27 10:00:00,35.45,36.24,35.43,36.23,296700.0,30.1344,30.8059,30.1174,30.7974,296700.0
2011-07-27 10:05:00,36.24,36.61,36.15,36.27,208100.0,30.8059,31.1204,30.7294,30.8314,208100.0
2011-07-27 10:10:00,36.25,36.4,36.11,36.25,112600.0,30.8144,30.9419,30.6954,30.8144,112600.0
2011-07-27 10:15:00,36.24,36.31,36.09,36.09,73200.0,30.8059,30.8654,30.6784,30.6784,73200.0
2011-07-27 10:20:00,36.07,36.36,36.07,36.27,106300.0,30.6614,30.9079,30.6614,30.8314,106300.0
2011-07-27 10:25:00,36.28,36.31,36.01,36.04,71900.0,30.8399,30.8654,30.6104,30.6359,71900.0
2011-07-27 10:30:00,36.03,36.03,35.85,35.95,68800.0,30.6274,30.6274,30.4744,30.5594,68800.0
2011-07-27 10:35:00,35.95,35.97,35.71,35.78,89300.0,30.5594,30.5764,30.3554,30.4149,89300.0
2011-07-27 10:40:00,35.78,35.78,35.51,35.58,90000.0,30.4149,30.4149,30.1854,30.2449,90000.0
2011-07-27 10:45:00,35.56,35.71,35.56,35.7,36600.0,30.2279,30.3554,30.2279,30.3469,36600.0
2011-07-27 10:50:00,35.7,35.96,35.69,35.94,58000.0,30.3469,30.5679,30.3384,30.5509,58000.0
2011-07-27 10:55:00,35.95,35.96,35.79,35.91,88500.0,30.5594,30.5679,30.4234,30.5254,88500.0
2011-07-27 11:00:00,35.91,35.91,35.69,35.71,37800.0,30.5254,30.5254,30.3384,30.3554,37800.0
2011-07-27 11:05:00,35.7,35.76,35.63,35.73,43400.0,30.3469,30.3979,30.2874,30.3724,43400.0
2011-07-27 11:10:00,35.72,36.41,35.72,35.95,216200.0,30.3639,30.9504,30.3639,30.5594,216200.0
2011-07-27 11:15:00,35.96,36.05,35.85,35.88,88200.0,30.5679,30.6444,30.4744,30.4999,88200.0
2011-07-27 11:20:00,35.89,35.89,35.7,35.74,111300.0,30.5084,30.5084,30.3469,30.3809,111300.0
2011-07-27 11:25:00,35.74,35.86,35.74,35.84,42100.0,30.3809,30.4829,30.3809,30.4659,42100.0
2011-07-27 11:30:00,35.84,35.96,35.83,35.89,75400.0,30.4659,30.5679,30.4574,30.5084,75400.0
2011-07-27 11:35:00,35.88,35.91,35.8,35.8,52600.0,30.4999,30.5254,30.4319,30.4319,52600.0
2011-07-27 11:40:00,35.8,35.81,35.8,35.81,107000.0,30.4319,30.4404,30.4319,30.4404,107000.0
2011-07-27 11:45:00,35.81,35.87,35.76,35.85,87500.0,30.4404,30.4914,30.3979,30.4744,87500.0
2011-07-27 11:50:00,35.85,35.93,35.85,35.89,27700.0,30.4744,30.5424,30.4744,30.5084,27700.0
2011-07-27 11:55:00,35.89,35.92,35.86,35.89,25000.0,30.5084,30.5339,30.4829,30.5084,25000.0
2011-07-27 12:00:00,35.89,36.06,35.87,36.05,66100.0,30.5084,30.6529,30.4914,30.6444,66100.0
2011-07-27 12:05:00,36.05,36.06,35.85,35.9,75400.0,30.6444,30.6529,30.4744,30.5169,75400.0
2011-07-27 12:10:00,35.92,36.06,35.9,36.04,51300.0,30.5339,30.6529,30.5169,30.6359,51300.0
2011-07-27 12:15:00,36.04,36.14,36.02,36.02,46000.0,30.6359,30.7209,30.6189,30.6189,46000.0
2011-07-27 12:20:00,36.02,36.03,35.95,35.98,36000.0,30.6189,30.6274,30.5594,30.5849,36000.0
2011-07-27 12:25:00,35.98,36.01,35.98,36.01,14500.0,30.5849,30.6104,30.5849,30.6104,14500.0
2011-07-27 12:30:00,36.0,36.05,36.0,36.03,13100.0,30.6019,30.6444,30.6019,30.6274,13100.0
2011-07-27 12:35:00,36.03,36.03,35.96,36.0,24400.0,30.6274,30.6274,30.5679,30.6019,24400.0
2011-07-27 12:40:00,35.99,35.99,35.95,35.95,47200.0,30.5934,30.5934,30.5594,30.5594,47200.0
2011-07-27 12:45:00,35.95,35.97,35.95,35.96,16700.0,30.5594,30.5764,30.5594,30.5679,16700.0
2011-07-27 12:50:00,35.96,35.97,35.87,35.88,30500.0,30.5679,30.5764,30.4914,30.4999,30500.0
2011-07-27 12:55:00,35.88,35.91,35.77,35.81,65700.0,30.4999,30.5254,30.4064,30.4404,65700.0
2011-07-27 13:00:00,35.8,35.87,35.8,35.86,28800.0,30.4319,30.4914,30.4319,30.4829,28800.0
2011-07-27 13:05:00,35.86,35.87,35.81,35.84,17500.0,30.4829,30.4914,30.4404,30.4659,17500.0
2011-07-27 13:10:00,35.83,35.88,35.83,35.86,12900.0,30.4574,30.4999,30.4574,30.4829,12900.0
2011-07-27 13:15:00,35.86,35.92,35.82,35.92,18000.0,30.4829,30.5339,30.4489,30.5339,18000.0
2011-07-27 13:20:00,35.91,35.92,35.84,35.87,19800.0,30.5254,30.5339,30.4659,30.4914,19800.0
2011-07-27 13:25:00,35.88,35.92,35.87,35.9,11000.0,30.4999,30.5339,30.4914,30.5169,11000.0
2011-07-27 13:30:00,35.9,35.92,35.89,35.9,24200.0,30.5169,30.5339,30.5084,30.5169,24200.0
2011-07-27 13:35:00,35.91,35.91,35.86,35.9,44400.0,30.5254,30.5254,30.4829,30.5169,44400.0
2011-07-27 13:40:00,35.9,35.97,35.89,35.96,33100.0,30.5169,30.5764,30.5084,30.5679,33100.0
2011-07-27 13:45:00,35.96,35.98,35.88,35.93,103100.0,30.5679,30.5849,30.4999,30.5424,103100.0
2011-07-27 13:50:00,35.93,35.96,35.92,35.95,9800.0,30.5424,30.5679,30.5339,30.5594,9800.0
2011-07-27 13:55:00,35.95,35.96,35.9,35.95,28500.0,30.5594,30.5679,30.5169,30.5594,28500.0
2011-07-27 14:00:00,35.95,35.95,35.89,35.91,52700.0,30.5594,30.5594,30.5084,30.5254,52700.0
2011-07-27 14:05:00,35.91,35.93,35.9,35.9,28800.0,30.5254,30.5424,30.5169,30.5169,28800.0
2011-07-27 14:10:00,35.9,35.93,35.89,35.9,32900.0,30.5169,30.5424,30.5084,30.5169,32900.0
2011-07-27 14:15:00,35.9,35.93,35.88,35.89,39600.0,30.5169,30.5424,30.4999,30.5084,39600.0
2011-07-27 14:20:00,35.91,35.91,35.85,35.89,28400.0,30.5254,30.5254,30.4744,30.5084,28400.0
2011-07-27 14:25:00,35.9,35.9,35.77,35.79,41800.0,30.5169,30.5169,30.4064,30.4234,41800.0
2011-07-27 14:30:00,35.79,35.79,35.43,35.43,140800.0,30.4234,30.4234,30.1174,30.1174,140800.0
2011-07-27 14:35:00,35.43,35.44,35.32,35.36,62700.0,30.1174,30.1259,30.0239,30.0579,62700.0
2011-07-27 14:40:00,35.36,35.38,35.24,35.26,41500.0,30.0579,30.0749,29.9559,29.9729,41500.0
2011-07-27 14:45:00,35.26,35.38,35.25,35.38,44700.0,29.9729,30.0749,29.9644,30.0749,44700.0
2011-07-27 14:50:00,35.38,35.51,35.38,35.51,55900.0,30.0749,30.1854,30.0749,30.1854,55900.0
2011-07-27 14:55:00,35.51,35.61,35.49,35.55,44400.0,30.1854,30.2704,30.1684,30.2194,44400.0
2011-07-27 15:00:00,35.55,35.62,35.55,35.57,39700.0,30.2194,30.2789,30.2194,30.2364,39700.0
2011-07-27 15:05:00,35.57,35.58,35.49,35.5,41400.0,30.2364,30.2449,30.1684,30.1769,41400.0
2011-07-27 15:10:00,35.49,35.52,35.46,35.49,72100.0,30.1684,30.1939,30.1429,30.1684,72100.0
2011-07-27 15:15:00,35.49,35.62,35.49,35.59,64400.0,30.1684,30.2789,30.1684,30.2534,64400.0
2011-07-27 15:20:00,35.59,35.66,35.59,35.6,61100.0,30.2534,30.3129,30.2534,30.2619,61100.0
2011-07-27 15:25:00,35.61,35.73,35.61,35.69,75800.0,30.2704,30.3724,30.2704,30.3384,75800.0
2011-07-27 15:30:00,35.69,35.85,35.68,35.77,84000.0,30.3384,30.4744,30.3299,30.4064,84000.0
2011-07-27 15:35:00,35.77,35.78,35.65,35.65,123700.0,30.4064,30.4149,30.3044,30.3044,123700.0
2011-07-27 15:40:00,35.65,35.65,35.5,35.5,114500.0,30.3044,30.3044,30.1769,30.1769,114500.0
2011-07-27 15:45:00,35.5,35.5,35.22,35.4,386200.0,30.1769,30.1769,29.9389,30.0919,386200.0
2011-07-27 15:50:00,35.41,35.51,35.35,35.48,213500.0,30.1004,30.1854,30.0494,30.1599,213500.0
2011-07-27 15:55:00,35.48,35.5,35.4,35.45,375000.0,30.1599,30.1769,30.0919,30.1344,375000.0
2011-07-28 09:30:00,35.45,35.5,35.28,35.34,59400.0,30.1344,30.1769,29.9899,30.0409,59400.0
2011-07-28 09:35:00,35.31,35.43,35.13,35.15,133200.0,30.0154,30.1174,29.8624,29.8794,133200.0
2011-07-28 09:40:00,35.15,35.25,35.13,35.25,31400.0,29.8794,29.9644,29.8624,29.9644,31400.0
2011-07-28 09:45:00,35.26,35.35,35.21,35.28,56000.0,29.9729,30.0494,29.9304,29.9899,56000.0
2011-07-28 09:50:00,35.28,35.28,35.2,35.27,38600.0,29.9899,29.9899,29.9219,29.9814,38600.0
2011-07-28 09:55:00,35.27,35.27,35.25,35.25,45600.0,29.9814,29.9814,29.9644,29.9644,45600.0
2011-07-28 10:00:00,35.25,35.5,35.22,35.42,146300.0,29.9644,30.1769,29.9389,30.1089,146300.0
2011-07-28 10:05:00,35.42,35.5,35.39,35.47,39800.0,30.1089,30.1769,30.0834,30.1514,39800.0
2011-07-28 10:10:00,35.49,35.65,35.47,35.64,70100.0,30.1684,30.3044,30.1514,30.2959,70100.0
2011-07-28 10:15:00,35.64,35.65,35.53,35.55,161400.0,30.2959,30.3044,30.2024,30.2194,161400.0
2011-07-28 10:20:00,35.54,35.62,35.53,35.62,22700.0,30.2109,30.2789,30.2024,30.2789,22700.0
2011-07-28 10:25:00,35.63,35.64,35.46,35.58,74300.0,30.2874,30.2959,30.1429,30.2449,74300.0
2011-07-28 10:30:00,35.59,35.59,35.45,35.51,32100.0,30.2534,30.2534,30.1344,30.1854,32100.0
2011-07-28 10:35:00,35.51,35.58,35.51,35.52,68000.0,30.1854,30.2449,30.1854,30.1939,68000.0
2011-07-28 10:40:00,35.52,35.53,35.48,35.5,35400.0,30.1939,30.2024,30.1599,30.1769,35400.0
2011-07-28 10:45:00,35.5,35.52,35.46,35.5,28200.0,30.1769,30.1939,30.1429,30.1769,28200.0
2011-07-28 10:50:00,35.5,35.52,35.47,35.5,24900.0,30.1769,30.1939,30.1514,30.1769,24900.0
2011-07-28 10:55:00,35.5,35.52,35.49,35.51,41200.0,30.1769,30.1939,30.1684,30.1854,41200.0
2011-07-28 11:00:00,35.51,35.52,35.43,35.52,43800.0,30.1854,30.1939,30.1174,30.1939,43800.0
2011-07-28 11:05:00,35.52,35.55,35.46,35.52,37500.0,30.1939,30.2194,30.1429,30.1939,37500.0
2011-07-28 11:10:00,35.52,35.52,35.48,35.49,65200.0,30.1939,30.1939,30.1599,30.1684,65200.0
2011-07-28 11:15:00,35.49,35.52,35.48,35.52,38300.0,30.1684,30.1939,30.1599,30.1939,38300.0
2011-07-28 11:20:00,35.52,35.52,35.5,35.51,55900.0,30.1939,30.1939,30.1769,30.1854,55900.0
2011-07-28 11:25:00,35.5,35.6,35.5,35.6,31600.0,30.1769,30.2619,30.1769,30.2619,31600.0
2011-07-28 11:30:00,35.6,35.66,35.59,35.66,22900.0,30.2619,30.3129,30.2534,30.3129,22900.0
2011-07-28 11:35:00,35.66,35.72,35.65,35.71,79800.0,30.3129,30.3639,30.3044,30.3554,79800.0
2011-07-28 11:40:00,35.7,35.77,35.7,35.71,15900.0,30.3469,30.4064,30.3469,30.3554,15900.0
2011-07-28 11:45:00,35.71,35.72,35.63,35.63,22800.0,30.3554,30.3639,30.2874,30.2874,22800.0
2011-07-28 11:50:00,35.64,35.65,35.6,35.63,14400.0,30.2959,30.3044,30.2619,30.2874,14400.0
2011-07-28 11:55:00,35.63,35.67,35.63,35.65,20600.0,30.2874,30.3214,30.2874,30.3044,20600.0
2011-07-28 12:00:00,35.66,35.69,35.64,35.69,25400.0,30.3129,30.3384,30.2959,30.3384,25400.0
2011-07-28 12:05:00,35.69,35.72,35.67,35.71,11400.0,30.3384,30.3639,30.3214,30.3554,11400.0
2011-07-28 12:10:00,35.72,35.72,35.63,35.64,19700.0,30.3639,30.3639,30.2874,30.2959,19700.0
2011-07-28 12:15:00,35.64,35.65,35.61,35.61,12300.0,30.2959,30.3044,30.2704,30.2704,12300.0
2011-07-28 12:20:00,35.61,35.64,35.61,35.63,17400.0,30.2704,30.2959,30.2704,30.2874,17400.0
2011-07-28 12:25:00,35.63,35.64,35.59,35.59,20600.0,30.2874,30.2959,30.2534,30.2534,20600.0
2011-07-28 12:30:00,35.6,35.63,35.59,35.61,70300.0,30.2619,30.2874,30.2534,30.2704,70300.0
2011-07-28 12:35:00,35.6,35.61,35.57,35.59,36100.0,30.2619,30.2704,30.2364,30.2534,36100.0
2011-07-28 12:40:00,35.59,35.61,35.56,35.57,15300.0,30.2534,30.2704,30.2279,30.2364,15300.0
2011-07-28 12:45:00,35.57,35.61,35.57,35.61,11400.0,30.2364,30.2704,30.2364,30.2704,11400.0
2011-07-28 12:50:00,35.61,35.62,35.58,35.59,22200.0,30.2704,30.2789,30.2449,30.2534,22200.0
2011-07-28 12:55:00,35.6,35.61,35.5,35.54,46800.0,30.2619,30.2704,30.1769,30.2109,46800.0
2011-07-28 13:00:00,35.54,35.56,35.49,35.54,16800.0,30.2109,30.2279,30.1684,30.2109,16800.0
2011-07-28 13:05:00,35.55,35.59,35.55,35.59,8900.0,30.2194,30.2534,30.2194,30.2534,8900.0
2011-07-28 13:10:00,35.59,35.64,35.56,35.62,12300.0,30.2534,30.2959,30.2279,30.2789,12300.0
2011-07-28 13:15:00,35.62,35.64,35.61,35.62,10100.0,30.2789,30.2959,30.2704,30.2789,10100.0
2011-07-28 13:20:00,35.62,35.62,35.55,35.57,21300.0,30.2789,30.2789,30.2194,30.2364,21300.0
2011-07-28 13:25:00,35.58,35.66,35.57,35.66,5500.0,30.2449,30.3129,30.2364,30.3129,5500.0
2011-07-28 13:30:00,35.66,35.67,35.64,35.64,17500.0,30.3129,30.3214,30.2959,30.2959,17500.0
2011-07-28 13:35:00,35.64,35.69,35.64,35.69,22400.0,30.2959,30.3384,30.2959,30.3384,22400.0
2011-07-28 13:40:00,35.69,35.75,35.69,35.69,55400.0,30.3384,30.3894,30.3384,30.3384,55400.0
2011-07-28 13:45:00,35.7,35.7,35.65,35.69,36500.0,30.3469,30.3469,30.3044,30.3384,36500.0
2011-07-28 13:50:00,35.69,35.79,35.69,35.77,51800.0,30.3384,30.4234,30.3384,30.4064,51800.0
2011-07-28 13:55:00,35.77,35.77,35.66,35.66,51600.0,30.4064,30.4064,30.3129,30.3129,51600.0
2011-07-28 14:00:00,35.65,35.66,35.63,35.65,28300.0,30.3044,30.3129,30.2874,30.3044,28300.0
2011-07-28 14:05:00,35.64,35.65,35.57,35.57,16500.0,30.2959,30.3044,30.2364,30.2364,16500.0
2011-07-28 14:10:00,35.57,35.58,35.51,35.56,22600.0,30.2364,30.2449,30.1854,30.2279,22600.0
2011-07-28 14:15:00,35.56,35.61,35.56,35.56,29000.0,30.2279,30.2704,30.2279,30.2279,29000.0
2011-07-28 14:20:00,35.56,35.58,35.55,35.56,41700.0,30.2279,30.2449,30.2194,30.2279,41700.0
2011-07-28 14:25:00,35.56,35.56,35.48,35.48,36900.0,30.2279,30.2279,30.1599,30.1599,36900.0
2011-07-28 14:30:00,35.48,35.48,35.36,35.43,40200.0,30.1599,30.1599,30.0579,30.1174,40200.0
2011-07-28 14:35:00,35.44,35.45,35.4,35.4,12700.0,30.1259,30.1344,30.0919,30.0919,12700.0
2011-07-28 14:40:00,35.4,35.47,35.4,35.43,17800.0,30.0919,30.1514,30.0919,30.1174,17800.0
2011-07-28 14:45:00,35.43,35.51,35.43,35.51,12100.0,30.1174,30.1854,30.1174,30.1854,12100.0
2011-07-28 14:50:00,35.51,35.58,35.51,35.54,16500.0,30.1854,30.2449,30.1854,30.2109,16500.0
2011-07-28 14:55:00,35.55,35.55,35.5,35.5,18700.0,30.2194,30.2194,30.1769,30.1769,18700.0
2011-07-28 15:00:00,35.5,35.5,35.43,35.45,27700.0,30.1769,30.1769,30.1174,30.1344,27700.0
2011-07-28 15:05:00,35.45,35.49,35.44,35.45,38800.0,30.1344,30.1684,30.1259,30.1344,38800.0
2011-07-28 15:10:00,35.44,35.46,35.43,35.44,16300.0,30.1259,30.1429,30.1174,30.1259,16300.0
2011-07-28 15:15:00,35.45,35.45,35.42,35.45,22300.0,30.1344,30.1344,30.1089,30.1344,22300.0
2011-07-28 15:20:00,35.44,35.44,35.39,35.41,39700.0,30.1259,30.1259,30.0834,30.1004,39700.0
2011-07-28 15:25:00,35.41,35.41,35.3,35.3,52200.0,30.1004,30.1004,30.0069,30.0069,52200.0
2011-07-28 15:30:00,35.31,35.32,35.25,35.25,86100.0,30.0154,30.0239,29.9644,29.9644,86100.0
2011-07-28 15:35:00,35.25,35.32,35.25,35.31,64800.0,29.9644,30.0239,29.9644,30.0154,64800.0
2011-07-28 15:40:00,35.32,35.32,35.24,35.25,90400.0,30.0239,30.0239,29.9559,29.9644,90400.0
2011-07-28 15:45:00,35.24,35.27,35.2,35.25,106700.0,29.9559,29.9814,29.9219,29.9644,106700.0
2011-07-28 15:50:00,35.25,35.28,35.23,35.26,101700.0,29.9644,29.9899,29.9474,29.9729,101700.0
2011-07-28 15:55:00,35.26,35.27,35.21,35.26,166300.0,29.9729,29.9814,29.9304,29.9729,166300.0
2011-07-29 09:30:00,34.85,34.95,34.61,34.7,36800.0,29.6244,29.7094,29.4203,29.4968,36800.0
2011-07-29 09:35:00,34.72,34.77,34.62,34.75,58900.0,29.5138,29.5563,29.4288,29.5393,58900.0
2011-07-29 09:40:00,34.76,34.87,34.74,34.86,37700.0,29.5478,29.6414,29.5308,29.6329,37700.0
2011-07-29 09:45:00,34.83,34.98,34.79,34.98,40300.0,29.6074,29.7349,29.5733,29.7349,40300.0
2011-07-29 09:50:00,34.97,35.18,34.9,35.14,33300.0,29.7264,29.9049,29.6669,29.8709,33300.0
2011-07-29 09:55:00,35.14,35.32,35.12,35.21,48900.0,29.8709,30.0239,29.8539,29.9304,48900.0
2011-07-29 10:00:00,35.19,35.19,35.1,35.16,29100.0,29.9134,29.9134,29.8369,29.8879,29100.0
2011-07-29 10:05:00,35.16,35.35,35.16,35.34,37300.0,29.8879,30.0494,29.8879,30.0409,37300.0
2011-07-29 10:10:00,35.34,35.35,35.2,35.21,44500.0,30.0409,30.0494,29.9219,29.9304,44500.0
2011-07-29 10:15:00,35.22,35.34,35.22,35.31,50900.0,29.9389,30.0409,29.9389,30.0154,50900.0
2011-07-29 10:20:00,35.31,35.5,35.3,35.48,37500.0,30.0154,30.1769,30.0069,30.1599,37500.0
2011-07-29 10:25:00,35.48,35.48,35.37,35.41,32600.0,30.1599,30.1599,30.0664,30.1004,32600.0
2011-07-29 10:30:00,35.41,35.47,35.4,35.47,19000.0,30.1004,30.1514,30.0919,30.1514,19000.0
2011-07-29 10:35:00,35.44,35.48,35.38,35.45,27900.0,30.1259,30.1599,30.0749,30.1344,27900.0
2011-07-29 10:40:00,35.46,35.5,35.42,35.49,20300.0,30.1429,30.1769,30.1089,30.1684,20300.0
2011-07-29 10:45:00,35.49,35.61,35.41,35.61,25400.0,30.1684,30.2704,30.1004,30.2704,25400.0
2011-07-29 10:50:00,35.62,35.73,35.62,35.72,19200.0,30.2789,30.3724,30.2789,30.3639,19200.0
2011-07-29 10:55:00,35.72,35.82,35.71,35.71,19600.0,30.3639,30.4489,30.3554,30.3554,19600.0
2011-07-29 11:00:00,35.71,35.76,35.71,35.76,29100.0,30.3554,30.3979,30.3554,30.3979,29100.0
2011-07-29 11:05:00,35.76,35.94,35.76,35.92,42500.0,30.3979,30.5509,30.3979,30.5339,42500.0
2011-07-29 11:10:00,35.92,35.98,35.92,35.95,30500.0,30.5339,30.5849,30.5339,30.5594,30500.0
2011-07-29 11:15:00,35.95,36.02,35.95,36.0,22300.0,30.5594,30.6189,30.5594,30.6019,22300.0
2011-07-29 11:20:00,36.0,36.01,35.96,36.01,12200.0,30.6019,30.6104,30.5679,30.6104,12200.0
2011-07-29 11:25:00,36.0,36.0,35.86,35.86,15400.0,30.6019,30.6019,30.4829,30.4829,15400.0
2011-07-29 11:30:00,35.85,35.94,35.85,35.91,17500.0,30.4744,30.5509,30.4744,30.5254,17500.0
2011-07-29 11:35:00,35.89,35.9,35.86,35.87,11300.0,30.5084,30.5169,30.4829,30.4914,11300.0
2011-07-29 11:40:00,35.88,35.94,35.87,35.91,8500.0,30.4999,30.5509,30.4914,30.5254,8500.0
2011-07-29 11:45:00,35.91,35.93,35.8,35.83,6900.0,30.5254,30.5424,30.4319,30.4574,6900.0
2011-07-29 11:50:00,35.84,35.9,35.82,35.87,10500.0,30.4659,30.5169,30.4489,30.4914,10500.0
2011-07-29 11:55:00,35.88,35.9,35.85,35.86,5300.0,30.4999,30.5169,30.4744,30.4829,5300.0
2011-07-29 12:00:00,35.87,35.88,35.77,35.77,29300.0,30.4914,30.4999,30.4064,30.4064,29300.0
2011-07-29 12:05:00,35.76,35.81,35.72,35.8,25500.0,30.3979,30.4404,30.3639,30.4319,25500.0
2011-07-29 12:10:00,35.81,35.84,35.77,35.79,34500.0,30.4404,30.4659,30.4064,30.4234,34500.0
2011-07-29 12:15:00,35.79,35.86,35.77,35.85,35100.0,30.4234,30.4829,30.4064,30.4744,35100.0
2011-07-29 12:20:00,35.84,35.85,35.77,35.81,36700.0,30.4659,30.4744,30.4064,30.4404,36700.0
2011-07-29 12:25:00,35.8,35.8,35.72,35.72,10600.0,30.4319,30.4319,30.3639,30.3639,10600.0
2011-07-29 12:30:00,35.73,35.77,35.68,35.69,14000.0,30.3724,30.4064,30.3299,30.3384,14000.0
2011-07-29 12:35:00,35.69,35.79,35.69,35.76,18000.0,30.3384,30.4234,30.3384,30.3979,18000.0
2011-07-29 12:40:00,35.75,35.79,35.74,35.75,9400.0,30.3894,30.4234,30.3809,30.3894,9400.0
2011-07-29 12:45:00,35.75,35.75,35.66,35.66,6900.0,30.3894,30.3894,30.3129,30.3129,6900.0
2011-07-29 12:50:00,35.66,35.72,35.66,35.66,64900.0,30.3129,30.3639,30.3129,30.3129,64900.0
2011-07-29 12:55:00,35.66,35.69,35.64,35.64,7800.0,30.3129,30.3384,30.2959,30.2959,7800.0
2011-07-29 13:00:00,35.64,35.65,35.57,35.57,11900.0,30.2959,30.3044,30.2364,30.2364,11900.0
2011-07-29 13:05:00,35.58,35.68,35.58,35.68,13400.0,30.2449,30.3299,30.2449,30.3299,13400.0
2011-07-29 13:10:00,35.68,35.69,35.66,35.66,3700.0,30.3299,30.3384,30.3129,30.3129,3700.0
2011-07-29 13:15:00,35.66,35.69,35.63,35.63,16600.0,30.3129,30.3384,30.2874,30.2874,16600.0
2011-07-29 13:20:00,35.63,35.73,35.63,35.73,11500.0,30.2874,30.3724,30.2874,30.3724,11500.0
2011-07-29 13:25:00,35.73,35.73,35.69,35.7,6600.0,30.3724,30.3724,30.3384,30.3469,6600.0
2011-07-29 13:30:00,35.7,35.7,35.65,35.7,12100.0,30.3469,30.3469,30.3044,30.3469,12100.0
2011-07-29 13:35:00,35.7,35.71,35.68,35.71,10200.0,30.3469,30.3554,30.3299,30.3554,10200.0
2011-07-29 13:40:00,35.71,35.72,35.68,35.72,10800.0,30.3554,30.3639,30.3299,30.3639,10800.0
2011-07-29 13:45:00,35.72,35.77,35.72,35.75,19400.0,30.3639,30.4064,30.3639,30.3894,19400.0
2011-07-29 13:50:00,35.75,35.77,35.75,35.77,17800.0,30.3894,30.4064,30.3894,30.4064,17800.0
2011-07-29 13:55:00,35.76,35.81,35.75,35.78,13900.0,30.3979,30.4404,30.3894,30.4149,13900.0
2011-07-29 14:00:00,35.78,35.83,35.75,35.79,26000.0,30.4149,30.4574,30.3894,30.4234,26000.0
2011-07-29 14:05:00,35.79,35.84,35.79,35.82,18100.0,30.4234,30.4659,30.4234,30.4489,18100.0
2011-07-29 14:10:00,35.82,35.83,35.78,35.79,7800.0,30.4489,30.4574,30.4149,30.4234,7800.0
2011-07-29 14:15:00,35.79,35.79,35.76,35.77,6900.0,30.4234,30.4234,30.3979,30.4064,6900.0
2011-07-29 14:20:00,35.76,35.8,35.75,35.8,19200.0,30.3979,30.4319,30.3894,30.4319,19200.0
2011-07-29 14:25:00,35.8,35.8,35.76,35.78,11000.0,30.4319,30.4319,30.3979,30.4149,11000.0
2011-07-29 14:30:00,35.78,35.79,35.75,35.78,8100.0,30.4149,30.4234,30.3894,30.4149,8100.0
2011-07-29 14:35:00,35.78,35.84,35.75,35.84,11000.0,30.4149,30.4659,30.3894,30.4659,11000.0
2011-07-29 14:40:00,35.84,35.88,35.83,35.84,10000.0,30.4659,30.4999,30.4574,30.4659,10000.0
2011-07-29 14:45:00,35.82,35.82,35.78,35.8,9000.0,30.4489,30.4489,30.4149,30.4319,9000.0
2011-07-29 14:50:00,35.8,35.84,35.78,35.84,11700.0,30.4319,30.4659,30.4149,30.4659,11700.0
2011-07-29 14:55:00,35.84,35.87,35.78,35.78,21400.0,30.4659,30.4914,30.4149,30.4149,21400.0
2011-07-29 15:00:00,35.78,35.8,35.75,35.79,25900.0,30.4149,30.4319,30.3894,30.4234,25900.0
2011-07-29 15:05:00,35.79,35.85,35.78,35.84,10700.0,30.4234,30.4744,30.4149,30.4659,10700.0
2011-07-29 15:10:00,35.84,35.84,35.78,35.8,17200.0,30.4659,30.4659,30.4149,30.4319,17200.0
2011-07-29 15:15:00,35.81,35.85,35.77,35.78,27100.0,30.4404,30.4744,30.4064,30.4149,27100.0
2011-07-29 15:20:00,35.78,35.78,35.72,35.74,12700.0,30.4149,30.4149,30.3639,30.3809,12700.0
2011-07-29 15:25:00,35.73,35.73,35.65,35.69,20200.0,30.3724,30.3724,30.3044,30.3384,20200.0
2011-07-29 15:30:00,35.69,35.69,35.63,35.65,19500.0,30.3384,30.3384,30.2874,30.3044,19500.0
2011-07-29 15:35:00,35.65,35.68,35.64,35.68,18900.0,30.3044,30.3299,30.2959,30.3299,18900.0
2011-07-29 15:40:00,35.68,35.71,35.65,35.66,57400.0,30.3299,30.3554,30.3044,30.3129,57400.0
2011-07-29 15:45:00,35.66,35.66,35.53,35.6,61500.0,30.3129,30.3129,30.2024,30.2619,61500.0
2011-07-29 15:50:00,35.6,35.66,35.58,35.66,75500.0,30.2619,30.3129,30.2449,30.3129,75500.0
2011-07-29 15:55:00,35.65,35.73,35.6,35.62,167100.0,30.3044,30.3724,30.2619,30.2789,167100.0
2011-08-01 09:30:00,35.86,36.09,35.82,35.84,35800.0,30.4829,30.6784,30.4489,30.4659,35800.0
2011-08-01 09:35:00,35.83,35.92,35.74,35.83,29000.0,30.4574,30.5339,30.3809,30.4574,29000.0
2011-08-01 09:40:00,35.83,35.85,35.7,35.79,34200.0,30.4574,30.4744,30.3469,30.4234,34200.0
2011-08-01 09:45:00,35.78,35.82,35.67,35.71,21900.0,30.4149,30.4489,30.3214,30.3554,21900.0
2011-08-01 09:50:00,35.7,35.7,35.61,35.62,21400.0,30.3469,30.3469,30.2704,30.2789,21400.0
2011-08-01 09:55:00,35.62,35.63,35.56,35.56,11300.0,30.2789,30.2874,30.2279,30.2279,11300.0
2011-08-01 10:00:00,35.55,35.55,35.05,35.1,51700.0,30.2194,30.2194,29.7944,29.8369,51700.0
2011-08-01 10:05:00,35.08,35.35,35.08,35.32,44000.0,29.8199,30.0494,29.8199,30.0239,44000.0
2011-08-01 10:10:00,35.31,35.34,35.2,35.29,24000.0,30.0154,30.0409,29.9219,29.9984,24000.0
2011-08-01 10:15:00,35.29,35.38,35.27,35.37,20800.0,29.9984,30.0749,29.9814,30.0664,20800.0
2011-08-01 10:20:00,35.37,35.44,35.31,35.36,15300.0,30.0664,30.1259,30.0154,30.0579,15300.0
2011-08-01 10:25:00,35.35,35.36,35.25,35.3,16900.0,30.0494,30.0579,29.9644,30.0069,16900.0
2011-08-01 10:30:00,35.29,35.36,35.28,35.33,21700.0,29.9984,30.0579,29.9899,30.0324,21700.0
2011-08-01 10:35:00,35.31,35.38,35.31,35.34,15400.0,30.0154,30.0749,30.0154,30.0409,15400.0
2011-08-01 10:40:00,35.34,35.39,35.33,35.36,24700.0,30.0409,30.0834,30.0324,30.0579,24700.0
2011-08-01 10:45:00,35.36,35.43,35.36,35.39,24400.0,30.0579,30.1174,30.0579,30.0834,24400.0
2011-08-01 10:50:00,35.4,35.41,35.37,35.38,18300.0,30.0919,30.1004,30.0664,30.0749,18300.0
2011-08-01 10:55:00,35.38,35.4,35.34,35.36,30900.0,30.0749,30.0919,30.0409,30.0579,30900.0
2011-08-01 11:00:00,35.35,35.36,35.25,35.28,31500.0,30.0494,30.0579,29.9644,29.9899,31500.0
2011-08-01 11:05:00,35.28,35.28,35.16,35.24,27800.0,29.9899,29.9899,29.8879,29.9559,27800.0
2011-08-01 11:10:00,35.25,35.26,35.17,35.2,31000.0,29.9644,29.9729,29.8964,29.9219,31000.0
2011-08-01 11:15:00,35.2,35.23,35.18,35.18,23900.0,29.9219,29.9474,29.9049,29.9049,23900.0
2011-08-01 11:20:00,35.19,35.26,35.19,35.25,11600.0,29.9134,29.9729,29.9134,29.9644,11600.0
2011-08-01 11:25:00,35.25,35.3,35.25,35.3,13200.0,29.9644,30.0069,29.9644,30.0069,13200.0
2011-08-01 11:30:00,35.29,35.3,35.22,35.23,29500.0,29.9984,30.0069,29.9389,29.9474,29500.0
2011-08-01 11:35:00,35.22,35.23,35.03,35.09,39900.0,29.9389,29.9474,29.7774,29.8284,39900.0
2011-08-01 11:40:00,35.11,35.13,35.05,35.1,15700.0,29.8454,29.8624,29.7944,29.8369,15700.0
2011-08-01 11:45:00,35.1,35.15,35.05,35.08,20400.0,29.8369,29.8794,29.7944,29.8199,20400.0
2011-08-01 11:50:00,35.07,35.1,35.05,35.07,8200.0,29.8114,29.8369,29.7944,29.8114,8200.0
2011-08-01 11:55:00,35.08,35.08,35.03,35.04,29800.0,29.8199,29.8199,29.7774,29.7859,29800.0
2011-08-01 12:00:00,35.03,35.09,35.0,35.05,47700.0,29.7774,29.8284,29.7519,29.7944,47700.0
2011-08-01 12:05:00,35.04,35.04,34.92,34.98,26200.0,29.7859,29.7859,29.6839,29.7349,26200.0
2011-08-01 12:10:00,34.98,35.0,34.95,34.96,10400.0,29.7349,29.7519,29.7094,29.7179,10400.0
2011-08-01 12:15:00,34.96,34.99,34.86,34.87,33700.0,29.7179,29.7434,29.6329,29.6414,33700.0
2011-08-01 12:20:00,34.87,34.97,34.87,34.92,29100.0,29.6414,29.7264,29.6414,29.6839,29100.0
2011-08-01 12:25:00,34.92,35.03,34.91,35.03,12800.0,29.6839,29.7774,29.6754,29.7774,12800.0
2011-08-01 12:30:00,35.03,35.04,35.01,35.01,8000.0,29.7774,29.7859,29.7604,29.7604,8000.0
2011-08-01 12:35:00,35.01,35.03,35.0,35.0,12300.0,29.7604,29.7774,29.7519,29.7519,12300.0
2011-08-01 12:40:00,35.01,35.02,34.98,35.0,66900.0,29.7604,29.7689,29.7349,29.7519,66900.0
2011-08-01 12:45:00,35.01,35.06,34.99,35.05,10500.0,29.7604,29.8029,29.7434,29.7944,10500.0
2011-08-01 12:50:00,35.05,35.07,35.03,35.05,37100.0,29.7944,29.8114,29.7774,29.7944,37100.0
2011-08-01 12:55:00,35.05,35.05,35.0,35.0,38500.0,29.7944,29.7944,29.7519,29.7519,38500.0
2011-08-01 13:00:00,35.01,35.08,35.0,35.08,28200.0,29.7604,29.8199,29.7519,29.8199,28200.0
2011-08-01 13:05:00,35.07,35.09,35.0,35.09,21400.0,29.8114,29.8284,29.7519,29.8284,21400.0
2011-08-01 13:10:00,35.08,35.15,35.07,35.14,16300.0,29.8199,29.8794,29.8114,29.8709,16300.0
2011-08-01 13:15:00,35.14,35.19,35.13,35.19,18400.0,29.8709,29.9134,29.8624,29.9134,18400.0
2011-08-01 13:20:00,35.2,35.22,35.19,35.2,14800.0,29.9219,29.9389,29.9134,29.9219,14800.0
2011-08-01 13:25:00,35.21,35.25,35.17,35.18,17100.0,29.9304,29.9644,29.8964,29.9049,17100.0
2011-08-01 13:30:00,35.17,35.22,35.17,35.2,10800.0,29.8964,29.9389,29.8964,29.9219,10800.0
2011-08-01 13:35:00,35.2,35.24,35.19,35.22,8400.0,29.9219,29.9559,29.9134,29.9389,8400.0
2011-08-01 13:40:00,35.22,35.22,35.18,35.2,12400.0,29.9389,29.9389,29.9049,29.9219,12400.0
2011-08-01 13:45:00,35.19,35.19,35.15,35.15,22000.0,29.9134,29.9134,29.8794,29.8794,22000.0
2011-08-01 13:50:00,35.15,35.19,35.15,35.17,65400.0,29.8794,29.9134,29.8794,29.8964,65400.0
2011-08-01 13:55:00,35.16,35.2,35.15,35.2,13800.0,29.8879,29.9219,29.8794,29.9219,13800.0
2011-08-01 14:00:00,35.19,35.23,35.19,35.22,16000.0,29.9134,29.9474,29.9134,29.9389,16000.0
2011-08-01 14:05:00,35.22,35.22,35.18,35.2,24500.0,29.9389,29.9389,29.9049,29.9219,24500.0
2011-08-01 14:10:00,35.2,35.22,35.18,35.2,22500.0,29.9219,29.9389,29.9049,29.9219,22500.0
2011-08-01 14:15:00,35.19,35.24,35.19,35.23,23600.0,29.9134,29.9559,29.9134,29.9474,23600.0
2011-08-01 14:20:00,35.24,35.27,35.24,35.24,20900.0,29.9559,29.9814,29.9559,29.9559,20900.0
2011-08-01 14:25:00,35.25,35.25,35.22,35.24,17600.0,29.9644,29.9644,29.9389,29.9559,17600.0
2011-08-01 14:30:00,35.24,35.28,35.21,35.26,18200.0,29.9559,29.9899,29.9304,29.9729,18200.0
2011-08-01 14:35:00,35.27,35.29,35.25,35.26,12000.0,29.9814,29.9984,29.9644,29.9729,12000.0
2011-08-01 14:40:00,35.25,35.29,35.25,35.25,22000.0,29.9644,29.9984,29.9644,29.9644,22000.0
2011-08-01 14:45:00,35.25,35.32,35.25,35.29,17300.0,29.9644,30.0239,29.9644,29.9984,17300.0
2011-08-01 14:50:00,35.29,35.35,35.29,35.35,16700.0,29.9984,30.0494,29.9984,30.0494,16700.0
2011-08-01 14:55:00,35.35,35.38,35.34,35.37,20800.0,30.0494,30.0749,30.0409,30.0664,20800.0
2011-08-01 15:00:00,35.36,35.42,35.36,35.38,28900.0,30.0579,30.1089,30.0579,30.0749,28900.0
2011-08-01 15:05:00,35.38,35.39,35.34,35.37,31000.0,30.0749,30.0834,30.0409,30.0664,31000.0
2011-08-01 15:10:00,35.37,35.41,35.35,35.41,24500.0,30.0664,30.1004,30.0494,30.1004,24500.0
2011-08-01 15:15:00,35.4,35.42,35.34,35.34,57600.0,30.0919,30.1089,30.0409,30.0409,57600.0
2011-08-01 15:20:00,35.35,35.38,35.33,35.34,61700.0,30.0494,30.0749,30.0324,30.0409,61700.0
2011-08-01 15:25:00,35.35,35.37,35.33,35.35,52400.0,30.0494,30.0664,30.0324,30.0494,52400.0
2011-08-01 15:30:00,35.35,35.35,35.27,35.28,50900.0,30.0494,30.0494,29.9814,29.9899,50900.0
2011-08-01 15:35:00,35.27,35.36,35.23,35.36,188600.0,29.9814,30.0579,29.9474,30.0579,188600.0
2011-08-01 15:40:00,35.36,35.37,35.31,35.32,286400.0,30.0579,30.0664,30.0154,30.0239,286400.0
2011-08-01 15:45:00,35.31,35.41,35.29,35.39,54100.0,30.0154,30.1004,29.9984,30.0834,54100.0
2011-08-01 15:50:00,35.38,35.42,35.3,35.34,70300.0,30.0749,30.1089,30.0069,30.0409,70300.0
2011-08-01 15:55:00,35.34,35.37,35.31,35.36,100300.0,30.0409,30.0664,30.0154,30.0579,100300.0
2011-08-02 09:30:00,35.09,35.47,35.09,35.42,87300.0,29.8284,30.1514,29.8284,30.1089,87300.0
2011-08-02 09:35:00,35.39,35.53,35.37,35.43,59900.0,30.0834,30.2024,30.0664,30.1174,59900.0
2011-08-02 09:40:00,35.42,35.45,35.12,35.18,71600.0,30.1089,30.1344,29.8539,29.9049,71600.0
2011-08-02 09:45:00,35.16,35.44,35.16,35.42,27700.0,29.8879,30.1259,29.8879,30.1089,27700.0
2011-08-02 09:50:00,35.42,35.44,35.27,35.29,58000.0,30.1089,30.1259,29.9814,29.9984,58000.0
2011-08-02 09:55:00,35.29,35.29,35.17,35.25,55100.0,29.9984,29.9984,29.8964,29.9644,55100.0
2011-08-02 10:00:00,35.25,35.46,35.25,35.45,42500.0,29.9644,30.1429,29.9644,30.1344,42500.0
2011-08-02 10:05:00,35.45,35.55,35.43,35.5,57800.0,30.1344,30.2194,30.1174,30.1769,57800.0
2011-08-02 10:10:00,35.51,35.59,35.51,35.55,28600.0,30.1854,30.2534,30.1854,30.2194,28600.0
2011-08-02 10:15:00,35.55,35.59,35.53,35.57,48000.0,30.2194,30.2534,30.2024,30.2364,48000.0
2011-08-02 10:20:00,35.57,35.64,35.56,35.61,39200.0,30.2364,30.2959,30.2279,30.2704,39200.0
2011-08-02 10:25:00,35.61,35.63,35.53,35.62,43500.0,30.2704,30.2874,30.2024,30.2789,43500.0
2011-08-02 10:30:00,35.62,35.63,35.56,35.56,18600.0,30.2789,30.2874,30.2279,30.2279,18600.0
2011-08-02 10:35:00,35.56,35.6,35.52,35.52,22600.0,30.2279,30.2619,30.1939,30.1939,22600.0
2011-08-02 10:40:00,35.53,35.53,35.5,35.53,22400.0,30.2024,30.2024,30.1769,30.2024,22400.0
2011-08-02 10:45:00,35.53,35.54,35.44,35.47,28800.0,30.2024,30.2109,30.1259,30.1514,28800.0
2011-08-02 10:50:00,35.46,35.47,35.35,35.35,19500.0,30.1429,30.1514,30.0494,30.0494,19500.0
2011-08-02 10:55:00,35.35,35.36,35.22,35.26,33100.0,30.0494,30.0579,29.9389,29.9729,33100.0
2011-08-02 11:00:00,35.25,35.27,35.14,35.2,42000.0,29.9644,29.9814,29.8709,29.9219,42000.0
2011-08-02 11:05:00,35.2,35.25,35.19,35.23,21400.0,29.9219,29.9644,29.9134,29.9474,21400.0
2011-08-02 11:10:00,35.24,35.24,35.15,35.22,41400.0,29.9559,29.9559,29.8794,29.9389,41400.0
2011-08-02 11:15:00,35.22,35.22,35.13,35.13,21700.0,29.9389,29.9389,29.8624,29.8624,21700.0
2011-08-02 11:20:00,35.11,35.15,35.07,35.07,55800.0,29.8454,29.8794,29.8114,29.8114,55800.0
2011-08-02 11:25:00,35.08,35.11,35.04,35.1,54800.0,29.8199,29.8454,29.7859,29.8369,54800.0
2011-08-02 11:30:00,35.1,35.25,35.1,35.24,45800.0,29.8369,29.9644,29.8369,29.9559,45800.0
2011-08-02 11:35:00,35.24,35.32,35.24,35.31,26500.0,29.9559,30.0239,29.9559,30.0154,26500.0
2011-08-02 11:40:00,35.31,35.32,35.23,35.24,22600.0,30.0154,30.0239,29.9474,29.9559,22600.0
2011-08-02 11:45:00,35.24,35.33,35.23,35.33,21900.0,29.9559,30.0324,29.9474,30.0324,21900.0
2011-08-02 11:50:00,35.32,35.44,35.32,35.43,51200.0,30.0239,30.1259,30.0239,30.1174,51200.0
2011-08-02 11:55:00,35.43,35.45,35.38,35.45,52600.0,30.1174,30.1344,30.0749,30.1344,52600.0
2011-08-02 12:00:00,35.45,35.46,35.44,35.44,31800.0,30.1344,30.1429,30.1259,30.1259,31800.0
2011-08-02 12:05:00,35.44,35.46,35.43,35.44,28700.0,30.1259,30.1429,30.1174,30.1259,28700.0
2011-08-02 12:10:00,35.44,35.5,35.43,35.5,33900.0,30.1259,30.1769,30.1174,30.1769,33900.0
2011-08-02 12:15:00,35.49,35.53,35.46,35.5,70900.0,30.1684,30.2024,30.1429,30.1769,70900.0
2011-08-02 12:20:00,35.49,35.5,35.43,35.45,32000.0,30.1684,30.1769,30.1174,30.1344,32000.0
2011-08-02 12:25:00,35.45,35.46,35.43,35.45,37900.0,30.1344,30.1429,30.1174,30.1344,37900.0
2011-08-02 12:30:00,35.46,35.47,35.33,35.37,64500.0,30.1429,30.1514,30.0324,30.0664,64500.0
2011-08-02 12:35:00,35.37,35.39,35.29,35.31,47700.0,30.0664,30.0834,29.9984,30.0154,47700.0
2011-08-02 12:40:00,35.31,35.37,35.31,35.32,101200.0,30.0154,30.0664,30.0154,30.0239,101200.0
2011-08-02 12:45:00,35.32,35.34,35.24,35.27,90700.0,30.0239,30.0409,29.9559,29.9814,90700.0
2011-08-02 12:50:00,35.29,35.32,35.19,35.19,34600.0,29.9984,30.0239,29.9134,29.9134,34600.0
2011-08-02 12:55:00,35.19,35.22,35.14,35.14,66900.0,29.9134,29.9389,29.8709,29.8709,66900.0
2011-08-02 13:00:00,35.14,35.23,35.14,35.23,25600.0,29.8709,29.9474,29.8709,29.9474,25600.0
2011-08-02 13:05:00,35.23,35.32,35.2,35.3,65500.0,29.9474,30.0239,29.9219,30.0069,65500.0
2011-08-02 13:10:00,35.3,35.3,35.2,35.2,32500.0,30.0069,30.0069,29.9219,29.9219,32500.0
2011-08-02 13:15:00,35.21,35.28,35.2,35.27,31800.0,29.9304,29.9899,29.9219,29.9814,31800.0
2011-08-02 13:20:00,35.27,35.29,35.22,35.23,10900.0,29.9814,29.9984,29.9389,29.9474,10900.0
2011-08-02 13:25:00,35.24,35.26,35.17,35.17,16100.0,29.9559,29.9729,29.8964,29.8964,16100.0
2011-08-02 13:30:00,35.18,35.2,35.16,35.19,25600.0,29.9049,29.9219,29.8879,29.9134,25600.0
2011-08-02 13:35:00,35.18,35.18,35.08,35.1,28800.0,29.9049,29.9049,29.8199,29.8369,28800.0
2011-08-02 13:40:00,35.1,35.14,35.06,35.09,38900.0,29.8369,29.8709,29.8029,29.8284,38900.0
2011-08-02 13:45:00,35.09,35.09,34.98,35.02,46200.0,29.8284,29.8284,29.7349,29.7689,46200.0
2011-08-02 13:50:00,35.01,35.02,34.97,34.99,124600.0,29.7604,29.7689,29.7264,29.7434,124600.0
2011-08-02 13:55:00,34.97,35.0,34.79,34.8,106000.0,29.7264,29.7519,29.5733,29.5818,106000.0
2011-08-02 14:00:00,34.79,34.91,34.75,34.88,141900.0,29.5733,29.6754,29.5393,29.6499,141900.0
2011-08-02 14:05:00,34.89,34.95,34.87,34.95,68100.0,29.6584,29.7094,29.6414,29.7094,68100.0
2011-08-02 14:10:00,34.94,34.96,34.83,34.84,87900.0,29.7009,29.7179,29.6074,29.6159,87900.0
2011-08-02 14:15:00,34.84,34.97,34.83,34.97,93300.0,29.6159,29.7264,29.6074,29.7264,93300.0
2011-08-02 14:20:00,34.98,35.03,34.95,34.95,67400.0,29.7349,29.7774,29.7094,29.7094,67400.0
2011-08-02 14:25:00,34.95,34.98,34.95,34.98,44200.0,29.7094,29.7349,29.7094,29.7349,44200.0
2011-08-02 14:30:00,34.97,34.98,34.92,34.92,36200.0,29.7264,29.7349,29.6839,29.6839,36200.0
2011-08-02 14:35:00,34.92,34.93,34.84,34.84,39400.0,29.6839,29.6924,29.6159,29.6159,39400.0
2011-08-02 14:40:00,34.84,34.84,34.69,34.69,58100.0,29.6159,29.6159,29.4883,29.4883,58100.0
2011-08-02 14:45:00,34.7,34.77,34.7,34.75,42100.0,29.4968,29.5563,29.4968,29.5393,42100.0
2011-08-02 14:50:00,34.75,34.79,34.75,34.76,48500.0,29.5393,29.5733,29.5393,29.5478,48500.0
2011-08-02 14:55:00,34.76,34.81,34.74,34.77,73200.0,29.5478,29.5903,29.5308,29.5563,73200.0
2011-08-02 15:00:00,34.78,34.82,34.72,34.73,51700.0,29.5648,29.5988,29.5138,29.5223,51700.0
2011-08-02 15:05:00,34.73,34.81,34.72,34.8,52900.0,29.5223,29.5903,29.5138,29.5818,52900.0
2011-08-02 15:10:00,34.79,34.8,34.68,34.7,43100.0,29.5733,29.5818,29.4798,29.4968,43100.0
2011-08-02 15:15:00,34.69,34.74,34.66,34.67,41500.0,29.4883,29.5308,29.4628,29.4713,41500.0
2011-08-02 15:20:00,34.68,34.68,34.56,34.58,58700.0,29.4798,29.4798,29.3778,29.3948,58700.0
2011-08-02 15:25:00,34.58,34.58,34.49,34.53,71400.0,29.3948,29.3948,29.3183,29.3523,71400.0
2011-08-02 15:30:00,34.54,34.58,34.5,34.57,43000.0,29.3608,29.3948,29.3268,29.3863,43000.0
2011-08-02 15:35:00,34.57,34.59,34.53,34.59,38100.0,29.3863,29.4033,29.3523,29.4033,38100.0
2011-08-02 15:40:00,34.59,34.59,34.49,34.49,97500.0,29.4033,29.4033,29.3183,29.3183,97500.0
2011-08-02 15:45:00,34.49,34.5,34.43,34.43,91200.0,29.3183,29.3268,29.2673,29.2673,91200.0
2011-08-02 15:50:00,34.43,34.44,34.34,34.37,160500.0,29.2673,29.2758,29.1908,29.2163,160500.0
2011-08-02 15:55:00,34.38,34.38,34.3,34.3,240800.0,29.2248,29.2248,29.1568,29.1568,240800.0
2011-08-03 09:30:00,34.5,34.72,34.36,34.67,57900.0,29.3268,29.5138,29.2078,29.4713,57900.0
2011-08-03 09:35:00,34.65,34.75,34.64,34.64,74700.0,29.4543,29.5393,29.4458,29.4458,74700.0
2011-08-03 09:40:00,34.65,34.66,34.56,34.59,51400.0,29.4543,29.4628,29.3778,29.4033,51400.0
2011-08-03 09:45:00,34.59,34.6,34.48,34.6,43700.0,29.4033,29.4118,29.3098,29.4118,43700.0
2011-08-03 09:50:00,34.59,34.63,34.58,34.61,33200.0,29.4033,29.4373,29.3948,29.4203,33200.0
2011-08-03 09:55:00,34.62,34.73,34.62,34.72,31600.0,29.4288,29.5223,29.4288,29.5138,31600.0
2011-08-03 10:00:00,34.71,34.88,34.69,34.78,94500.0,29.5053,29.6499,29.4883,29.5648,94500.0
2011-08-03 10:05:00,34.78,34.84,34.73,34.82,47200.0,29.5648,29.6159,29.5223,29.5988,47200.0
2011-08-03 10:10:00,34.82,34.89,34.81,34.88,48400.0,29.5988,29.6584,29.5903,29.6499,48400.0
2011-08-03 10:15:00,34.88,34.89,34.84,34.87,40000.0,29.6499,29.6584,29.6159,29.6414,40000.0
2011-08-03 10:20:00,34.87,34.87,34.68,34.73,46800.0,29.6414,29.6414,29.4798,29.5223,46800.0
2011-08-03 10:25:00,34.74,34.79,34.69,34.69,67600.0,29.5308,29.5733,29.4883,29.4883,67600.0
2011-08-03 10:30:00,34.69,34.69,34.41,34.45,67700.0,29.4883,29.4883,29.2503,29.2843,67700.0
2011-08-03 10:35:00,34.45,34.48,34.18,34.27,70500.0,29.2843,29.3098,29.0548,29.1313,70500.0
2011-08-03 10:40:00,34.28,34.28,34.19,34.27,49500.0,29.1398,29.1398,29.0633,29.1313,49500.0
2011-08-03 10:45:00,34.24,34.25,34.15,34.18,43000.0,29.1058,29.1143,29.0293,29.0548,43000.0
2011-08-03 10:50:00,34.17,34.35,34.15,34.35,34100.0,29.0463,29.1993,29.0293,29.1993,34100.0
2011-08-03 10:55:00,34.35,34.5,34.32,34.5,52900.0,29.1993,29.3268,29.1738,29.3268,52900.0
2011-08-03 11:00:00,34.51,34.65,34.51,34.55,43100.0,29.3353,29.4543,29.3353,29.3693,43100.0
2011-08-03 11:05:00,34.55,34.57,34.46,34.48,29100.0,29.3693,29.3863,29.2928,29.3098,29100.0
2011-08-03 11:10:00,34.47,34.71,34.47,34.71,30000.0,29.3013,29.5053,29.3013,29.5053,30000.0
2011-08-03 11:15:00,34.72,34.94,34.7,34.9,41100.0,29.5138,29.7009,29.4968,29.6669,41100.0
2011-08-03 11:20:00,34.9,34.91,34.74,34.75,40800.0,29.6669,29.6754,29.5308,29.5393,40800.0
2011-08-03 11:25:00,34.75,34.78,34.67,34.68,12300.0,29.5393,29.5648,29.4713,29.4798,12300.0
2011-08-03 11:30:00,34.69,34.75,34.64,34.65,53400.0,29.4883,29.5393,29.4458,29.4543,53400.0
2011-08-03 11:35:00,34.66,34.76,34.62,34.74,24700.0,29.4628,29.5478,29.4288,29.5308,24700.0
2011-08-03 11:40:00,34.74,34.75,34.6,34.65,22500.0,29.5308,29.5393,29.4118,29.4543,22500.0
2011-08-03 11:45:00,34.66,34.83,34.66,34.83,42300.0,29.4628,29.6074,29.4628,29.6074,42300.0
2011-08-03 11:50:00,34.83,34.98,34.83,34.97,65600.0,29.6074,29.7349,29.6074,29.7264,65600.0
2011-08-03 11:55:00,34.98,35.0,34.89,34.9,22800.0,29.7349,29.7519,29.6584,29.6669,22800.0
2011-08-03 12:00:00,34.9,34.91,34.73,34.77,44300.0,29.6669,29.6754,29.5223,29.5563,44300.0
2011-08-03 12:05:00,34.78,34.87,34.76,34.87,33500.0,29.5648,29.6414,29.5478,29.6414,33500.0
2011-08-03 12:10:00,34.87,34.96,34.87,34.94,44200.0,29.6414,29.7179,29.6414,29.7009,44200.0
2011-08-03 12:15:00,34.94,34.94,34.81,34.81,27400.0,29.7009,29.7009,29.5903,29.5903,27400.0
2011-08-03 12:20:00,34.81,34.85,34.77,34.85,23800.0,29.5903,29.6244,29.5563,29.6244,23800.0
2011-08-03 12:25:00,34.85,34.92,34.83,34.9,16400.0,29.6244,29.6839,29.6074,29.6669,16400.0
2011-08-03 12:30:00,34.9,34.9,34.84,34.88,21400.0,29.6669,29.6669,29.6159,29.6499,21400.0
2011-08-03 12:35:00,34.87,34.98,34.87,34.97,44200.0,29.6414,29.7349,29.6414,29.7264,44200.0
2011-08-03 12:40:00,34.96,34.97,34.91,34.95,14400.0,29.7179,29.7264,29.6754,29.7094,14400.0
2011-08-03 12:45:00,34.94,34.96,34.91,34.93,15600.0,29.7009,29.7179,29.6754,29.6924,15600.0
2011-08-03 12:50:00,34.93,35.08,34.93,35.07,35500.0,29.6924,29.8199,29.6924,29.8114,35500.0
2011-08-03 12:55:00,35.06,35.06,35.0,35.02,24100.0,29.8029,29.8029,29.7519,29.7689,24100.0
2011-08-03 13:00:00,35.02,35.02,34.88,34.88,27500.0,29.7689,29.7689,29.6499,29.6499,27500.0
2011-08-03 13:05:00,34.88,34.91,34.87,34.91,21300.0,29.6499,29.6754,29.6414,29.6754,21300.0
2011-08-03 13:10:00,34.9,35.01,34.89,34.97,24600.0,29.6669,29.7604,29.6584,29.7264,24600.0
2011-08-03 13:15:00,34.98,35.0,34.96,34.99,21100.0,29.7349,29.7519,29.7179,29.7434,21100.0
2011-08-03 13:20:00,35.0,35.08,34.97,35.08,21200.0,29.7519,29.8199,29.7264,29.8199,21200.0
2011-08-03 13:25:00,35.08,35.09,35.02,35.07,17600.0,29.8199,29.8284,29.7689,29.8114,17600.0
2011-08-03 13:30:00,35.07,35.29,35.07,35.29,69600.0,29.8114,29.9984,29.8114,29.9984,69600.0
2011-08-03 13:35:00,35.28,35.38,35.26,35.38,26100.0,29.9899,30.0749,29.9729,30.0749,26100.0
2011-08-03 13:40:00,35.39,35.67,35.38,35.6,112900.0,30.0834,30.3214,30.0749,30.2619,112900.0
2011-08-03 13:45:00,35.6,35.71,35.59,35.6,47200.0,30.2619,30.3554,30.2534,30.2619,47200.0
2011-08-03 13:50:00,35.59,35.6,35.45,35.55,51600.0,30.2534,30.2619,30.1344,30.2194,51600.0
2011-08-03 13:55:00,35.55,35.59,35.45,35.51,32600.0,30.2194,30.2534,30.1344,30.1854,32600.0
2011-08-03 14:00:00,35.51,35.71,35.49,35.69,42100.0,30.1854,30.3554,30.1684,30.3384,42100.0
2011-08-03 14:05:00,35.69,35.7,35.51,35.53,22600.0,30.3384,30.3469,30.1854,30.2024,22600.0
2011-08-03 14:10:00,35.53,35.67,35.53,35.66,24400.0,30.2024,30.3214,30.2024,30.3129,24400.0
2011-08-03 14:15:00,35.67,35.68,35.48,35.48,22700.0,30.3214,30.3299,30.1599,30.1599,22700.0
2011-08-03 14:20:00,35.48,35.56,35.45,35.49,24700.0,30.1599,30.2279,30.1344,30.1684,24700.0
2011-08-03 14:25:00,35.5,35.53,35.36,35.41,28300.0,30.1769,30.2024,30.0579,30.1004,28300.0
2011-08-03 14:30:00,35.43,35.48,35.36,35.39,33600.0,30.1174,30.1599,30.0579,30.0834,33600.0
2011-08-03 14:35:00,35.39,35.44,35.38,35.44,17300.0,30.0834,30.1259,30.0749,30.1259,17300.0
2011-08-03 14:40:00,35.44,35.53,35.43,35.49,33900.0,30.1259,30.2024,30.1174,30.1684,33900.0
2011-08-03 14:45:00,35.48,35.58,35.41,35.58,39900.0,30.1599,30.2449,30.1004,30.2449,39900.0
2011-08-03 14:50:00,35.57,35.58,35.48,35.54,28400.0,30.2364,30.2449,30.1599,30.2109,28400.0
2011-08-03 14:55:00,35.53,35.62,35.5,35.57,32900.0,30.2024,30.2789,30.1769,30.2364,32900.0
2011-08-03 15:00:00,35.56,35.64,35.55,35.59,39000.0,30.2279,30.2959,30.2194,30.2534,39000.0
2011-08-03 15:05:00,35.59,35.61,35.42,35.43,32500.0,30.2534,30.2704,30.1089,30.1174,32500.0
2011-08-03 15:10:00,35.43,35.49,35.42,35.44,41700.0,30.1174,30.1684,30.1089,30.1259,41700.0
2011-08-03 15:15:00,35.44,35.53,35.44,35.51,38800.0,30.1259,30.2024,30.1259,30.1854,38800.0
2011-08-03 15:20:00,35.52,35.64,35.51,35.63,47200.0,30.1939,30.2959,30.1854,30.2874,47200.0
2011-08-03 15:25:00,35.63,35.64,35.53,35.54,46000.0,30.2874,30.2959,30.2024,30.2109,46000.0
2011-08-03 15:30:00,35.54,35.55,35.47,35.49,40800.0,30.2109,30.2194,30.1514,30.1684,40800.0
2011-08-03 15:35:00,35.48,35.58,35.45,35.57,46900.0,30.1599,30.2449,30.1344,30.2364,46900.0
2011-08-03 15:40:00,35.57,35.66,35.53,35.54,73400.0,30.2364,30.3129,30.2024,30.2109,73400.0
2011-08-03 15:45:00,35.54,35.61,35.51,35.6,88500.0,30.2109,30.2704,30.1854,30.2619,88500.0
2011-08-03 15:50:00,35.61,35.68,35.61,35.61,82000.0,30.2704,30.3299,30.2704,30.2704,82000.0
2011-08-03 15:55:00,35.61,35.67,35.57,35.65,182700.0,30.2704,30.3214,30.2364,30.3044,182700.0
2011-08-04 09:30:00,35.12,35.26,34.81,35.19,33700.0,29.8539,29.9729,29.5903,29.9134,33700.0
2011-08-04 09:35:00,35.16,35.18,34.85,34.99,30900.0,29.8879,29.9049,29.6244,29.7434,30900.0
2011-08-04 09:40:00,34.97,35.04,34.89,34.89,45500.0,29.7264,29.7859,29.6584,29.6584,45500.0
2011-08-04 09:45:00,34.89,34.95,34.76,34.77,16900.0,29.6584,29.7094,29.5478,29.5563,16900.0
2011-08-04 09:50:00,34.79,34.94,34.7,34.86,33300.0,29.5733,29.7009,29.4968,29.6329,33300.0
2011-08-04 09:55:00,34.88,34.93,34.78,34.83,54500.0,29.6499,29.6924,29.5648,29.6074,54500.0
2011-08-04 10:00:00,34.83,34.87,34.79,34.82,36200.0,29.6074,29.6414,29.5733,29.5988,36200.0
2011-08-04 10:05:00,34.81,34.83,34.78,34.79,42900.0,29.5903,29.6074,29.5648,29.5733,42900.0
2011-08-04 10:10:00,34.79,34.79,34.65,34.71,43900.0,29.5733,29.5733,29.4543,29.5053,43900.0
2011-08-04 10:15:00,34.71,34.71,34.47,34.47,74100.0,29.5053,29.5053,29.3013,29.3013,74100.0
2011-08-04 10:20:00,34.46,34.62,34.44,34.6,28300.0,29.2928,29.4288,29.2758,29.4118,28300.0
2011-08-04 10:25:00,34.62,34.73,34.62,34.65,39800.0,29.4288,29.5223,29.4288,29.4543,39800.0
2011-08-04 10:30:00,34.65,34.74,34.65,34.68,94200.0,29.4543,29.5308,29.4543,29.4798,94200.0
2011-08-04 10:35:00,34.68,34.69,34.6,34.63,30900.0,29.4798,29.4883,29.4118,29.4373,30900.0
2011-08-04 10:40:00,34.62,34.63,34.4,34.44,43300.0,29.4288,29.4373,29.2418,29.2758,43300.0
2011-08-04 10:45:00,34.44,34.46,34.32,34.44,22500.0,29.2758,29.2928,29.1738,29.2758,22500.0
2011-08-04 10:50:00,34.44,34.44,34.36,34.36,34100.0,29.2758,29.2758,29.2078,29.2078,34100.0
2011-08-04 10:55:00,34.36,34.36,34.27,34.27,26100.0,29.2078,29.2078,29.1313,29.1313,26100.0
2011-08-04 11:00:00,34.26,34.36,34.19,34.33,30000.0,29.1228,29.2078,29.0633,29.1823,30000.0
2011-08-04 11:05:00,34.34,34.37,34.3,34.3,55900.0,29.1908,29.2163,29.1568,29.1568,55900.0
2011-08-04 11:10:00,34.31,34.34,34.23,34.27,30600.0,29.1653,29.1908,29.0973,29.1313,30600.0
2011-08-04 11:15:00,34.27,34.36,34.26,34.34,28000.0,29.1313,29.2078,29.1228,29.1908,28000.0
2011-08-04 11:20:00,34.34,34.35,34.1,34.14,59300.0,29.1908,29.1993,28.9868,29.0208,59300.0
2011-08-04 11:25:00,34.11,34.22,34.1,34.15,41000.0,28.9953,29.0888,28.9868,29.0293,41000.0
2011-08-04 11:30:00,34.15,34.23,34.14,34.22,40600.0,29.0293,29.0973,29.0208,29.0888,40600.0
2011-08-04 11:35:00,34.21,34.21,34.16,34.19,28500.0,29.0803,29.0803,29.0378,29.0633,28500.0
2011-08-04 11:40:00,34.19,34.2,34.04,34.1,181100.0,29.0633,29.0718,28.9358,28.9868,181100.0
2011-08-04 11:45:00,34.1,34.12,33.89,34.0,55000.0,28.9868,29.0038,28.8083,28.9018,55000.0
2011-08-04 11:50:00,34.01,34.02,33.9,33.98,43500.0,28.9103,28.9188,28.8168,28.8848,43500.0
2011-08-04 11:55:00,33.98,34.07,33.98,34.05,38100.0,28.8848,28.9613,28.8848,28.9443,38100.0
2011-08-04 12:00:00,34.06,34.11,34.0,34.11,55700.0,28.9528,28.9953,28.9018,28.9953,55700.0
2011-08-04 12:05:00,34.09,34.12,34.03,34.06,54100.0,28.9783,29.0038,28.9273,28.9528,54100.0
2011-08-04 12:10:00,34.06,34.14,34.03,34.11,62700.0,28.9528,29.0208,28.9273,28.9953,62700.0
2011-08-04 12:15:00,34.12,34.13,34.07,34.08,17200.0,29.0038,29.0123,28.9613,28.9698,17200.0
2011-08-04 12:20:00,34.08,34.18,34.07,34.16,53800.0,28.9698,29.0548,28.9613,29.0378,53800.0
2011-08-04 12:25:00,34.15,34.31,34.13,34.29,56200.0,29.0293,29.1653,29.0123,29.1483,56200.0
2011-08-04 12:30:00,34.29,34.4,34.29,34.4,67300.0,29.1483,29.2418,29.1483,29.2418,67300.0
2011-08-04 12:35:00,34.4,34.42,34.36,34.4,50700.0,29.2418,29.2588,29.2078,29.2418,50700.0
2011-08-04 12:40:00,34.39,34.44,34.36,34.38,13100.0,29.2333,29.2758,29.2078,29.2248,13100.0
2011-08-04 12:45:00,34.37,34.45,34.37,34.42,32200.0,29.2163,29.2843,29.2163,29.2588,32200.0
2011-08-04 12:50:00,34.41,34.44,34.36,34.44,35400.0,29.2503,29.2758,29.2078,29.2758,35400.0
2011-08-04 12:55:00,34.44,34.44,34.37,34.4,23100.0,29.2758,29.2758,29.2163,29.2418,23100.0
2011-08-04 13:00:00,34.4,34.46,34.37,34.4,42600.0,29.2418,29.2928,29.2163,29.2418,42600.0
2011-08-04 13:05:00,34.41,34.45,34.41,34.42,19200.0,29.2503,29.2843,29.2503,29.2588,19200.0
2011-08-04 13:10:00,34.41,34.41,34.28,34.33,47900.0,29.2503,29.2503,29.1398,29.1823,47900.0
2011-08-04 13:15:00,34.33,34.38,34.32,34.38,22000.0,29.1823,29.2248,29.1738,29.2248,22000.0
2011-08-04 13:20:00,34.37,34.44,34.37,34.38,36900.0,29.2163,29.2758,29.2163,29.2248,36900.0
2011-08-04 13:25:00,34.38,34.42,34.38,34.39,31400.0,29.2248,29.2588,29.2248,29.2333,31400.0
2011-08-04 13:30:00,34.39,34.39,34.3,34.3,22200.0,29.2333,29.2333,29.1568,29.1568,22200.0
2011-08-04 13:35:00,34.29,34.31,34.25,34.3,70100.0,29.1483,29.1653,29.1143,29.1568,70100.0
2011-08-04 13:40:00,34.3,34.31,34.19,34.19,21800.0,29.1568,29.1653,29.0633,29.0633,21800.0
2011-08-04 13:45:00,34.19,34.19,34.07,34.14,44900.0,29.0633,29.0633,28.9613,29.0208,44900.0
2011-08-04 13:50:00,34.14,34.2,34.14,34.14,35800.0,29.0208,29.0718,29.0208,29.0208,35800.0
2011-08-04 13:55:00,34.13,34.22,34.11,34.14,48600.0,29.0123,29.0888,28.9953,29.0208,48600.0
2011-08-04 14:00:00,34.15,34.18,34.04,34.11,37200.0,29.0293,29.0548,28.9358,28.9953,37200.0
2011-08-04 14:05:00,34.11,34.13,34.0,34.07,106800.0,28.9953,29.0123,28.9018,28.9613,106800.0
2011-08-04 14:10:00,34.07,34.1,33.95,34.0,39000.0,28.9613,28.9868,28.8593,28.9018,39000.0
2011-08-04 14:15:00,34.0,34.03,33.9,33.93,48000.0,28.9018,28.9273,28.8168,28.8423,48000.0
2011-08-04 14:20:00,33.92,33.95,33.86,33.86,54500.0,28.8338,28.8593,28.7828,28.7828,54500.0
2011-08-04 14:25:00,33.87,33.87,33.78,33.84,41000.0,28.7913,28.7913,28.7148,28.7658,41000.0
2011-08-04 14:30:00,33.85,33.99,33.8,33.99,33700.0,28.7743,28.8933,28.7318,28.8933,33700.0
2011-08-04 14:35:00,33.98,34.03,33.96,34.01,55200.0,28.8848,28.9273,28.8678,28.9103,55200.0
2011-08-04 14:40:00,34.01,34.12,34.01,34.09,51200.0,28.9103,29.0038,28.9103,28.9783,51200.0
2011-08-04 14:45:00,34.09,34.23,34.05,34.13,38800.0,28.9783,29.0973,28.9443,29.0123,38800.0
2011-08-04 14:50:00,34.13,34.15,34.1,34.11,19600.0,29.0123,29.0293,28.9868,28.9953,19600.0
2011-08-04 14:55:00,34.11,34.12,34.05,34.11,31600.0,28.9953,29.0038,28.9443,28.9953,31600.0
2011-08-04 15:00:00,34.11,34.14,34.05,34.11,45200.0,28.9953,29.0208,28.9443,28.9953,45200.0
2011-08-04 15:05:00,34.11,34.2,34.11,34.16,26200.0,28.9953,29.0718,28.9953,29.0378,26200.0
2011-08-04 15:10:00,34.17,34.18,34.07,34.07,39700.0,29.0463,29.0548,28.9613,28.9613,39700.0
2011-08-04 15:15:00,34.07,34.11,33.94,33.94,53700.0,28.9613,28.9953,28.8508,28.8508,53700.0
2011-08-04 15:20:00,33.95,33.95,33.85,33.9,50500.0,28.8593,28.8593,28.7743,28.8168,50500.0
2011-08-04 15:25:00,33.89,33.94,33.79,33.79,114200.0,28.8083,28.8508,28.7233,28.7233,114200.0
2011-08-04 15:30:00,33.78,33.8,33.71,33.75,92000.0,28.7148,28.7318,28.6553,28.6893,92000.0
2011-08-04 15:35:00,33.75,33.86,33.7,33.81,171100.0,28.6893,28.7828,28.6468,28.7403,171100.0
2011-08-04 15:40:00,33.81,33.82,33.57,33.62,115700.0,28.7403,28.7488,28.5363,28.5788,115700.0
2011-08-04 15:45:00,33.62,33.69,33.58,33.69,128400.0,28.5788,28.6383,28.5448,28.6383,128400.0
2011-08-04 15:50:00,33.68,33.69,33.44,33.56,161800.0,28.6298,28.6383,28.4258,28.5278,161800.0
2011-08-04 15:55:00,33.57,33.6,33.52,33.53,362500.0,28.5363,28.5618,28.4938,28.5023,362500.0
2011-08-05 09:30:00,34.12,34.12,33.81,33.9,77000.0,29.0038,29.0038,28.7403,28.8168,77000.0
2011-08-05 09:35:00,33.91,34.01,33.65,33.79,69400.0,28.8253,28.9103,28.6043,28.7233,69400.0
2011-08-05 09:40:00,33.79,33.81,33.56,33.56,26100.0,28.7233,28.7403,28.5278,28.5278,26100.0
2011-08-05 09:45:00,33.57,33.62,33.34,33.37,53300.0,28.5363,28.5788,28.3408,28.3663,53300.0
2011-08-05 09:50:00,33.37,33.37,32.78,32.81,74100.0,28.3663,28.3663,27.8647,27.8902,74100.0
2011-08-05 09:55:00,32.81,32.99,32.69,32.74,63900.0,27.8902,28.0433,27.7882,27.8307,63900.0
2011-08-05 10:00:00,32.73,32.89,32.66,32.75,213400.0,27.8222,27.9582,27.7627,27.8392,213400.0
2011-08-05 10:05:00,32.74,32.86,32.67,32.8,218800.0,27.8307,27.9327,27.7712,27.8817,218800.0
2011-08-05 10:10:00,32.8,32.88,32.67,32.73,151100.0,27.8817,27.9497,27.7712,27.8222,151100.0
2011-08-05 10:15:00,32.73,32.93,32.73,32.89,95300.0,27.8222,27.9922,27.8222,27.9582,95300.0
2011-08-05 10:20:00,32.9,33.2,32.87,33.2,62100.0,27.9667,28.2218,27.9412,28.2218,62100.0
2011-08-05 10:25:00,33.2,33.35,33.15,33.15,72700.0,28.2218,28.3493,28.1793,28.1793,72700.0
2011-08-05 10:30:00,33.14,33.14,32.96,33.04,44000.0,28.1708,28.1708,28.0178,28.0858,44000.0
2011-08-05 10:35:00,33.04,33.13,32.99,33.09,61900.0,28.0858,28.1623,28.0433,28.1283,61900.0
2011-08-05 10:40:00,33.08,33.09,32.99,33.01,49300.0,28.1198,28.1283,28.0433,28.0603,49300.0
2011-08-05 10:45:00,33.0,33.02,32.82,32.83,57600.0,28.0518,28.0688,27.8987,27.9072,57600.0
2011-08-05 10:50:00,32.83,33.0,32.8,32.97,49200.0,27.9072,28.0518,27.8817,28.0263,49200.0
2011-08-05 10:55:00,32.97,33.06,32.91,33.04,46500.0,28.0263,28.1028,27.9752,28.0858,46500.0
2011-08-05 11:00:00,33.08,33.08,32.86,32.91,27000.0,28.1198,28.1198,27.9327,27.9752,27000.0
2011-08-05 11:05:00,32.9,32.96,32.82,32.84,53000.0,27.9667,28.0178,27.8987,27.9157,53000.0
2011-08-05 11:10:00,32.84,32.85,32.67,32.69,27800.0,27.9157,27.9242,27.7712,27.7882,27800.0
2011-08-05 11:15:00,32.71,32.73,32.57,32.62,43700.0,27.8052,27.8222,27.6862,27.7287,43700.0
2011-08-05 11:20:00,32.61,32.61,32.5,32.59,28200.0,27.7202,27.7202,27.6267,27.7032,28200.0
2011-08-05 11:25:00,32.57,32.92,32.57,32.71,66000.0,27.6862,27.9837,27.6862,27.8052,66000.0
2011-08-05 11:30:00,32.69,32.78,32.64,32.74,42000.0,27.7882,27.8647,27.7457,27.8307,42000.0
2011-08-05 11:35:00,32.73,32.76,32.58,32.58,36400.0,27.8222,27.8477,27.6947,27.6947,36400.0
2011-08-05 11:40:00,32.57,32.59,32.46,32.53,40700.0,27.6862,27.7032,27.5927,27.6522,40700.0
2011-08-05 11:45:00,32.53,32.54,32.25,32.27,47300.0,27.6522,27.6607,27.4142,27.4312,47300.0
2011-08-05 11:50:00,32.26,32.28,32.22,32.27,25100.0,27.4227,27.4397,27.3887,27.4312,25100.0
2011-08-05 11:55:00,32.26,32.26,32.06,32.12,77200.0,27.4227,27.4227,27.2527,27.3037,77200.0
2011-08-05 12:00:00,32.12,32.25,32.1,32.15,76100.0,27.3037,27.4142,27.2867,27.3292,76100.0
2011-08-05 12:05:00,32.18,32.34,32.12,32.33,37300.0,27.3547,27.4907,27.3037,27.4822,37300.0
2011-08-05 12:10:00,32.33,32.65,32.32,32.6,87000.0,27.4822,27.7542,27.4737,27.7117,87000.0
2011-08-05 12:15:00,32.62,32.95,32.62,32.67,100300.0,27.7287,28.0093,27.7287,27.7712,100300.0
2011-08-05 12:20:00,32.68,32.79,32.52,32.76,58800.0,27.7797,27.8732,27.6437,27.8477,58800.0
2011-08-05 12:25:00,32.76,32.81,32.64,32.7,70000.0,27.8477,27.8902,27.7457,27.7967,70000.0
2011-08-05 12:30:00,32.7,33.0,32.69,32.89,122100.0,27.7967,28.0518,27.7882,27.9582,122100.0
2011-08-05 12:35:00,32.9,33.26,32.88,33.1,57100.0,27.9667,28.2728,27.9497,28.1368,57100.0
2011-08-05 12:40:00,33.1,33.31,32.98,33.28,111200.0,28.1368,28.3153,28.0348,28.2898,111200.0
2011-08-05 12:45:00,33.29,33.5,33.26,33.41,229500.0,28.2983,28.4768,28.2728,28.4003,229500.0
2011-08-05 12:50:00,33.4,33.53,33.24,33.29,111800.0,28.3918,28.5023,28.2558,28.2983,111800.0
2011-08-05 12:55:00,33.31,33.4,33.29,33.34,69500.0,28.3153,28.3918,28.2983,28.3408,69500.0
2011-08-05 13:00:00,33.34,33.42,33.12,33.12,49200.0,28.3408,28.4088,28.1538,28.1538,49200.0
2011-08-05 13:05:00,33.12,33.28,32.98,33.15,103700.0,28.1538,28.2898,28.0348,28.1793,103700.0
2011-08-05 13:10:00,33.15,33.32,33.15,33.25,41600.0,28.1793,28.3238,28.1793,28.2643,41600.0
2011-08-05 13:15:00,33.25,33.39,33.22,33.38,33800.0,28.2643,28.3833,28.2388,28.3748,33800.0
2011-08-05 13:20:00,33.39,33.45,33.32,33.32,67700.0,28.3833,28.4343,28.3238,28.3238,67700.0
2011-08-05 13:25:00,33.3,33.38,33.26,33.36,32800.0,28.3068,28.3748,28.2728,28.3578,32800.0
2011-08-05 13:30:00,33.36,33.45,33.3,33.3,27500.0,28.3578,28.4343,28.3068,28.3068,27500.0
2011-08-05 13:35:00,33.31,33.32,33.22,33.24,43100.0,28.3153,28.3238,28.2388,28.2558,43100.0
2011-08-05 13:40:00,33.24,33.33,33.15,33.29,34200.0,28.2558,28.3323,28.1793,28.2983,34200.0
2011-08-05 13:45:00,33.29,33.33,33.13,33.31,53700.0,28.2983,28.3323,28.1623,28.3153,53700.0
2011-08-05 13:50:00,33.31,33.5,33.28,33.47,56000.0,28.3153,28.4768,28.2898,28.4513,56000.0
2011-08-05 13:55:00,33.47,33.48,33.31,33.39,34800.0,28.4513,28.4598,28.3153,28.3833,34800.0
2011-08-05 14:00:00,33.39,33.42,33.33,33.37,55500.0,28.3833,28.4088,28.3323,28.3663,55500.0
2011-08-05 14:05:00,33.37,33.37,33.22,33.24,29400.0,28.3663,28.3663,28.2388,28.2558,29400.0
2011-08-05 14:10:00,33.21,33.23,33.11,33.23,28400.0,28.2303,28.2473,28.1453,28.2473,28400.0
2011-08-05 14:15:00,33.22,33.28,33.14,33.25,25700.0,28.2388,28.2898,28.1708,28.2643,25700.0
2011-08-05 14:20:00,33.25,33.36,33.2,33.27,40700.0,28.2643,28.3578,28.2218,28.2813,40700.0
2011-08-05 14:25:00,33.27,33.27,33.17,33.22,22100.0,28.2813,28.2813,28.1963,28.2388,22100.0
2011-08-05 14:30:00,33.21,33.22,33.13,33.17,27100.0,28.2303,28.2388,28.1623,28.1963,27100.0
2011-08-05 14:35:00,33.16,33.29,33.16,33.29,17400.0,28.1878,28.2983,28.1878,28.2983,17400.0
2011-08-05 14:40:00,33.29,33.29,33.21,33.25,24200.0,28.2983,28.2983,28.2303,28.2643,24200.0
2011-08-05 14:45:00,33.25,33.26,33.15,33.16,27100.0,28.2643,28.2728,28.1793,28.1878,27100.0
2011-08-05 14:50:00,33.15,33.17,33.04,33.12,31700.0,28.1793,28.1963,28.0858,28.1538,31700.0
2011-08-05 14:55:00,33.12,33.14,33.01,33.06,60400.0,28.1538,28.1708,28.0603,28.1028,60400.0
2011-08-05 15:00:00,33.07,33.14,32.96,32.99,71000.0,28.1113,28.1708,28.0178,28.0433,71000.0
2011-08-05 15:05:00,32.98,32.99,32.69,32.8,92900.0,28.0348,28.0433,27.7882,27.8817,92900.0
2011-08-05 15:10:00,32.8,32.94,32.71,32.86,78400.0,27.8817,28.0007,27.8052,27.9327,78400.0
2011-08-05 15:15:00,32.86,32.95,32.8,32.83,41600.0,27.9327,28.0093,27.8817,27.9072,41600.0
2011-08-05 15:20:00,32.82,32.98,32.81,32.93,41700.0,27.8987,28.0348,27.8902,27.9922,41700.0
2011-08-05 15:25:00,32.93,32.96,32.69,32.69,57400.0,27.9922,28.0178,27.7882,27.7882,57400.0
2011-08-05 15:30:00,32.67,32.79,32.67,32.77,134000.0,27.7712,27.8732,27.7712,27.8562,134000.0
2011-08-05 15:35:00,32.78,33.01,32.73,32.98,68700.0,27.8647,28.0603,27.8222,28.0348,68700.0
2011-08-05 15:40:00,32.98,33.06,32.94,33.02,74800.0,28.0348,28.1028,28.0007,28.0688,74800.0
2011-08-05 15:45:00,33.0,33.0,32.83,32.87,133800.0,28.0518,28.0518,27.9072,27.9412,133800.0
2011-08-05 15:50:00,32.87,33.0,32.83,32.99,93600.0,27.9412,28.0518,27.9072,28.0433,93600.0
2011-08-05 15:55:00,32.99,33.0,32.88,32.89,166600.0,28.0433,28.0518,27.9497,27.9582,166600.0
2011-08-08 09:30:00,31.79,31.79,31.14,31.19,189100.0,27.0232,27.0232,26.4707,26.5132,189100.0
2011-08-08 09:35:00,31.23,31.39,31.19,31.29,205600.0,26.5472,26.6832,26.5132,26.5982,205600.0
2011-08-08 09:40:00,31.28,31.45,31.22,31.26,135600.0,26.5897,26.7342,26.5387,26.5727,135600.0
2011-08-08 09:45:00,31.25,31.26,31.02,31.03,195300.0,26.5642,26.5727,26.3686,26.3771,195300.0
2011-08-08 09:50:00,31.02,31.16,30.94,31.02,135900.0,26.3686,26.4877,26.3006,26.3686,135900.0
2011-08-08 09:55:00,31.02,31.4,30.97,31.01,96700.0,26.3686,26.6917,26.3261,26.3601,96700.0
2011-08-08 10:00:00,31.01,31.08,30.95,31.0,129400.0,26.3601,26.4197,26.3091,26.3516,129400.0
2011-08-08 10:05:00,30.97,31.03,30.9,30.98,83900.0,26.3261,26.3771,26.2666,26.3346,83900.0
2011-08-08 10:10:00,30.97,30.99,30.9,30.91,218800.0,26.3261,26.3431,26.2666,26.2751,218800.0
2011-08-08 10:15:00,30.9,30.9,30.61,30.66,103000.0,26.2666,26.2666,26.0201,26.0626,103000.0
2011-08-08 10:20:00,30.65,30.68,30.51,30.54,90800.0,26.0541,26.0796,25.9351,25.9606,90800.0
2011-08-08 10:25:00,30.54,30.55,30.34,30.35,121100.0,25.9606,25.9691,25.7906,25.7991,121100.0
2011-08-08 10:30:00,30.36,30.4,30.17,30.19,118700.0,25.8076,25.8416,25.6461,25.6631,118700.0
2011-08-08 10:35:00,30.2,30.23,30.0,30.15,123300.0,25.6716,25.6971,25.5016,25.6291,123300.0
2011-08-08 10:40:00,30.15,30.3,30.1,30.24,100500.0,25.6291,25.7566,25.5866,25.7056,100500.0
2011-08-08 10:45:00,30.31,30.41,30.2,30.39,104000.0,25.7651,25.8501,25.6716,25.8331,104000.0
2011-08-08 10:50:00,30.41,30.43,30.33,30.34,84300.0,25.8501,25.8671,25.7821,25.7906,84300.0
2011-08-08 10:55:00,30.35,31.2,30.2,30.27,212400.0,25.7991,26.5217,25.6716,25.7311,212400.0
2011-08-08 11:00:00,30.27,30.32,30.1,30.26,93100.0,25.7311,25.7736,25.5866,25.7226,93100.0
2011-08-08 11:05:00,30.27,30.51,30.23,30.49,94300.0,25.7311,25.9351,25.6971,25.9181,94300.0
2011-08-08 11:10:00,30.49,30.77,30.46,30.66,107000.0,25.9181,26.1561,25.8926,26.0626,107000.0
2011-08-08 11:15:00,30.66,30.68,30.58,30.65,44200.0,26.0626,26.0796,25.9946,26.0541,44200.0
2011-08-08 11:20:00,30.65,30.69,30.58,30.69,67000.0,26.0541,26.0881,25.9946,26.0881,67000.0
2011-08-08 11:25:00,30.69,30.79,30.62,30.77,82200.0,26.0881,26.1731,26.0286,26.1561,82200.0
2011-08-08 11:30:00,30.74,30.83,30.59,30.79,112400.0,26.1306,26.2071,26.0031,26.1731,112400.0
2011-08-08 11:35:00,30.81,30.87,30.76,30.83,50500.0,26.1901,26.2411,26.1476,26.2071,50500.0
2011-08-08 11:40:00,30.83,30.93,30.83,30.86,42300.0,26.2071,26.2921,26.2071,26.2326,42300.0
2011-08-08 11:45:00,30.86,31.0,30.8,30.99,88400.0,26.2326,26.3516,26.1816,26.3431,88400.0
2011-08-08 11:50:00,30.99,31.08,30.93,31.07,100100.0,26.3431,26.4197,26.2921,26.4112,100100.0
2011-08-08 11:55:00,31.07,31.08,30.97,31.01,108200.0,26.4112,26.4197,26.3261,26.3601,108200.0
2011-08-08 12:00:00,31.0,31.03,30.91,30.91,122500.0,26.3516,26.3771,26.2751,26.2751,122500.0
2011-08-08 12:05:00,30.91,30.96,30.84,30.94,67300.0,26.2751,26.3176,26.2156,26.3006,67300.0
2011-08-08 12:10:00,30.94,30.98,30.84,30.85,73500.0,26.3006,26.3346,26.2156,26.2241,73500.0
2011-08-08 12:15:00,30.85,30.86,30.68,30.68,105000.0,26.2241,26.2326,26.0796,26.0796,105000.0
2011-08-08 12:20:00,30.68,30.77,30.6,30.68,84700.0,26.0796,26.1561,26.0116,26.0796,84700.0
2011-08-08 12:25:00,30.68,30.7,30.64,30.69,73600.0,26.0796,26.0966,26.0456,26.0881,73600.0
2011-08-08 12:30:00,30.7,30.71,30.62,30.65,94100.0,26.0966,26.1051,26.0286,26.0541,94100.0
2011-08-08 12:35:00,30.65,30.67,30.6,30.61,92200.0,26.0541,26.0711,26.0116,26.0201,92200.0
2011-08-08 12:40:00,30.6,30.7,30.52,30.67,72200.0,26.0116,26.0966,25.9436,26.0711,72200.0
2011-08-08 12:45:00,30.68,30.72,30.64,30.67,134400.0,26.0796,26.1136,26.0456,26.0711,134400.0
2011-08-08 12:50:00,30.67,30.72,30.65,30.69,46500.0,26.0711,26.1136,26.0541,26.0881,46500.0
2011-08-08 12:55:00,30.7,30.75,30.66,30.72,58900.0,26.0966,26.1391,26.0626,26.1136,58900.0
2011-08-08 13:00:00,30.71,30.79,30.7,30.7,33100.0,26.1051,26.1731,26.0966,26.0966,33100.0
2011-08-08 13:05:00,30.69,30.69,30.6,30.63,54100.0,26.0881,26.0881,26.0116,26.0371,54100.0
2011-08-08 13:10:00,30.63,30.66,30.52,30.55,53500.0,26.0371,26.0626,25.9436,25.9691,53500.0
2011-08-08 13:15:00,30.55,30.64,30.51,30.6,73000.0,25.9691,26.0456,25.9351,26.0116,73000.0
2011-08-08 13:20:00,30.6,30.68,30.58,30.64,72000.0,26.0116,26.0796,25.9946,26.0456,72000.0
2011-08-08 13:25:00,30.64,30.65,30.59,30.6,59100.0,26.0456,26.0541,26.0031,26.0116,59100.0
2011-08-08 13:30:00,30.6,30.61,30.51,30.56,68900.0,26.0116,26.0201,25.9351,25.9776,68900.0
2011-08-08 13:35:00,30.57,30.57,30.46,30.51,128200.0,25.9861,25.9861,25.8926,25.9351,128200.0
2011-08-08 13:40:00,30.51,30.55,30.39,30.4,64400.0,25.9351,25.9691,25.8331,25.8416,64400.0
2011-08-08 13:45:00,30.4,30.42,30.32,30.41,160800.0,25.8416,25.8586,25.7736,25.8501,160800.0
2011-08-08 13:50:00,30.4,30.54,30.34,30.47,115900.0,25.8416,25.9606,25.7906,25.9011,115900.0
2011-08-08 13:55:00,30.47,30.51,30.24,30.27,144100.0,25.9011,25.9351,25.7056,25.7311,144100.0
2011-08-08 14:00:00,30.28,30.49,30.27,30.49,96200.0,25.7396,25.9181,25.7311,25.9181,96200.0
2011-08-08 14:05:00,30.49,30.49,30.26,30.3,164500.0,25.9181,25.9181,25.7226,25.7566,164500.0
2011-08-08 14:10:00,30.3,30.35,30.21,30.23,113600.0,25.7566,25.7991,25.6801,25.6971,113600.0
2011-08-08 14:15:00,30.22,30.23,30.03,30.13,119500.0,25.6886,25.6971,25.5271,25.6121,119500.0
2011-08-08 14:20:00,30.15,30.2,29.94,30.04,118200.0,25.6291,25.6716,25.4506,25.5356,118200.0
2011-08-08 14:25:00,30.04,30.17,29.77,30.17,191700.0,25.5356,25.6461,25.3061,25.6461,191700.0
2011-08-08 14:30:00,30.17,30.36,30.02,30.3,106300.0,25.6461,25.8076,25.5186,25.7566,106300.0
2011-08-08 14:35:00,30.3,30.39,30.24,30.3,79500.0,25.7566,25.8331,25.7056,25.7566,79500.0
2011-08-08 14:40:00,30.3,30.49,30.29,30.48,88800.0,25.7566,25.9181,25.7481,25.9096,88800.0
2011-08-08 14:45:00,30.47,30.5,30.38,30.43,92200.0,25.9011,25.9266,25.8246,25.8671,92200.0
2011-08-08 14:50:00,30.43,30.46,30.37,30.4,50500.0,25.8671,25.8926,25.8161,25.8416,50500.0
2011-08-08 14:55:00,30.4,30.45,30.34,30.36,97700.0,25.8416,25.8841,25.7906,25.8076,97700.0
2011-08-08 15:00:00,30.38,30.45,30.34,30.45,92000.0,25.8246,25.8841,25.7906,25.8841,92000.0
2011-08-08 15:05:00,30.45,30.77,30.44,30.74,127400.0,25.8841,26.1561,25.8756,26.1306,127400.0
2011-08-08 15:10:00,30.75,30.98,30.69,30.96,96200.0,26.1391,26.3346,26.0881,26.3176,96200.0
2011-08-08 15:15:00,30.96,31.13,30.89,31.02,100500.0,26.3176,26.4622,26.2581,26.3686,100500.0
2011-08-08 15:20:00,31.01,31.07,30.92,31.06,119600.0,26.3601,26.4112,26.2836,26.4027,119600.0
2011-08-08 15:25:00,31.05,31.06,30.75,30.79,109700.0,26.3941,26.4027,26.1391,26.1731,109700.0
2011-08-08 15:30:00,30.79,30.86,30.66,30.74,163500.0,26.1731,26.2326,26.0626,26.1306,163500.0
2011-08-08 15:35:00,30.73,30.79,30.65,30.78,148900.0,26.1221,26.1731,26.0541,26.1646,148900.0
2011-08-08 15:40:00,30.78,30.83,30.59,30.64,105600.0,26.1646,26.2071,26.0031,26.0456,105600.0
2011-08-08 15:45:00,30.63,30.64,30.22,30.24,284600.0,26.0371,26.0456,25.6886,25.7056,284600.0
2011-08-08 15:50:00,30.24,30.24,30.0,30.09,854500.0,25.7056,25.7056,25.5016,25.5781,854500.0
2011-08-08 15:55:00,30.1,30.11,29.76,29.8,629900.0,25.5866,25.5951,25.2976,25.3316,629900.0
2011-08-09 09:30:00,30.74,30.81,30.52,30.58,72700.0,26.1306,26.1901,25.9436,25.9946,72700.0
2011-08-09 09:35:00,30.6,30.72,30.39,30.39,88800.0,26.0116,26.1136,25.8331,25.8331,88800.0
2011-08-09 09:40:00,30.37,30.37,29.86,29.98,313500.0,25.8161,25.8161,25.3826,25.4846,313500.0
2011-08-09 09:45:00,29.97,30.02,29.86,29.96,126500.0,25.4761,25.5186,25.3826,25.4676,126500.0
2011-08-09 09:50:00,29.95,30.16,29.95,30.07,122500.0,25.4591,25.6376,25.4591,25.5611,122500.0
2011-08-09 09:55:00,30.06,30.21,30.02,30.19,164300.0,25.5526,25.6801,25.5186,25.6631,164300.0
2011-08-09 10:00:00,30.19,30.44,30.16,30.41,191800.0,25.6631,25.8756,25.6376,25.8501,191800.0
2011-08-09 10:05:00,30.4,30.58,30.37,30.46,156700.0,25.8416,25.9946,25.8161,25.8926,156700.0
2011-08-09 10:10:00,30.48,30.6,30.32,30.52,163700.0,25.9096,26.0116,25.7736,25.9436,163700.0
2011-08-09 10:15:00,30.51,30.55,30.32,30.43,73900.0,25.9351,25.9691,25.7736,25.8671,73900.0
2011-08-09 10:20:00,30.43,30.43,30.31,30.38,45600.0,25.8671,25.8671,25.7651,25.8246,45600.0
2011-08-09 10:25:00,30.36,30.66,30.36,30.66,64500.0,25.8076,26.0626,25.8076,26.0626,64500.0
2011-08-09 10:30:00,30.66,30.93,30.65,30.91,39000.0,26.0626,26.2921,26.0541,26.2751,39000.0
2011-08-09 10:35:00,30.93,30.93,30.82,30.84,50100.0,26.2921,26.2921,26.1986,26.2156,50100.0
2011-08-09 10:40:00,30.84,30.85,30.79,30.82,56800.0,26.2156,26.2241,26.1731,26.1986,56800.0
2011-08-09 10:45:00,30.82,30.98,30.81,30.95,62100.0,26.1986,26.3346,26.1901,26.3091,62100.0
2011-08-09 10:50:00,30.96,31.01,30.92,30.96,72000.0,26.3176,26.3601,26.2836,26.3176,72000.0
2011-08-09 10:55:00,30.96,31.0,30.92,30.94,81900.0,26.3176,26.3516,26.2836,26.3006,81900.0
2011-08-09 11:00:00,30.94,30.96,30.87,30.88,105800.0,26.3006,26.3176,26.2411,26.2496,105800.0
2011-08-09 11:05:00,30.88,30.95,30.85,30.88,63100.0,26.2496,26.3091,26.2241,26.2496,63100.0
2011-08-09 11:10:00,30.88,30.88,30.69,30.76,54400.0,26.2496,26.2496,26.0881,26.1476,54400.0
2011-08-09 11:15:00,30.76,30.92,30.74,30.89,23300.0,26.1476,26.2836,26.1306,26.2581,23300.0
2011-08-09 11:20:00,30.89,31.02,30.89,30.97,22900.0,26.2581,26.3686,26.2581,26.3261,22900.0
2011-08-09 11:25:00,30.98,31.14,30.98,31.01,93900.0,26.3346,26.4707,26.3346,26.3601,93900.0
2011-08-09 11:30:00,31.01,31.02,30.94,31.0,41700.0,26.3601,26.3686,26.3006,26.3516,41700.0
2011-08-09 11:35:00,30.98,30.99,30.93,30.95,29400.0,26.3346,26.3431,26.2921,26.3091,29400.0
2011-08-09 11:40:00,30.94,31.01,30.91,31.0,26200.0,26.3006,26.3601,26.2751,26.3516,26200.0
2011-08-09 11:45:00,30.99,31.01,30.95,30.95,24200.0,26.3431,26.3601,26.3091,26.3091,24200.0
2011-08-09 11:50:00,30.94,31.01,30.92,31.01,47300.0,26.3006,26.3601,26.2836,26.3601,47300.0
2011-08-09 11:55:00,31.01,31.02,30.98,31.0,55600.0,26.3601,26.3686,26.3346,26.3516,55600.0
2011-08-09 12:00:00,31.01,31.02,30.97,31.01,58700.0,26.3601,26.3686,26.3261,26.3601,58700.0
2011-08-09 12:05:00,31.0,31.0,30.93,30.99,30900.0,26.3516,26.3516,26.2921,26.3431,30900.0
2011-08-09 12:10:00,30.98,30.99,30.92,30.97,43500.0,26.3346,26.3431,26.2836,26.3261,43500.0
2011-08-09 12:15:00,30.97,30.99,30.94,30.98,28100.0,26.3261,26.3431,26.3006,26.3346,28100.0
2011-08-09 12:20:00,30.98,31.07,30.96,31.05,25600.0,26.3346,26.4112,26.3176,26.3941,25600.0
2011-08-09 12:25:00,31.05,31.05,30.97,30.98,27400.0,26.3941,26.3941,26.3261,26.3346,27400.0
2011-08-09 12:30:00,30.98,31.03,30.98,31.02,17600.0,26.3346,26.3771,26.3346,26.3686,17600.0
2011-08-09 12:35:00,31.03,31.07,31.02,31.03,11000.0,26.3771,26.4112,26.3686,26.3771,11000.0
2011-08-09 12:40:00,31.03,31.03,30.95,30.99,14900.0,26.3771,26.3771,26.3091,26.3431,14900.0
2011-08-09 12:45:00,30.99,31.01,30.96,30.99,38800.0,26.3431,26.3601,26.3176,26.3431,38800.0
2011-08-09 12:50:00,30.97,31.02,30.92,31.02,37800.0,26.3261,26.3686,26.2836,26.3686,37800.0
2011-08-09 12:55:00,31.02,31.02,30.86,30.86,75700.0,26.3686,26.3686,26.2326,26.2326,75700.0
2011-08-09 13:00:00,30.85,30.86,30.8,30.85,113800.0,26.2241,26.2326,26.1816,26.2241,113800.0
2011-08-09 13:05:00,30.86,31.03,30.83,30.99,52000.0,26.2326,26.3771,26.2071,26.3431,52000.0
2011-08-09 13:10:00,30.99,31.08,30.98,31.07,39800.0,26.3431,26.4197,26.3346,26.4112,39800.0
2011-08-09 13:15:00,31.08,31.1,31.01,31.01,30800.0,26.4197,26.4367,26.3601,26.3601,30800.0
2011-08-09 13:20:00,31.01,31.07,31.01,31.04,69800.0,26.3601,26.4112,26.3601,26.3856,69800.0
2011-08-09 13:25:00,31.04,31.07,31.01,31.04,69300.0,26.3856,26.4112,26.3601,26.3856,69300.0
2011-08-09 13:30:00,31.04,31.06,30.97,30.97,39800.0,26.3856,26.4027,26.3261,26.3261,39800.0
2011-08-09 13:35:00,30.98,31.02,30.94,30.96,64400.0,26.3346,26.3686,26.3006,26.3176,64400.0
2011-08-09 13:40:00,30.96,31.05,30.95,31.01,49500.0,26.3176,26.3941,26.3091,26.3601,49500.0
2011-08-09 13:45:00,31.0,31.0,30.92,30.96,56400.0,26.3516,26.3516,26.2836,26.3176,56400.0
2011-08-09 13:50:00,30.96,30.98,30.75,30.77,43100.0,26.3176,26.3346,26.1391,26.1561,43100.0
2011-08-09 13:55:00,30.77,30.93,30.76,30.89,75200.0,26.1561,26.2921,26.1476,26.2581,75200.0
2011-08-09 14:00:00,30.89,30.95,30.89,30.93,53200.0,26.2581,26.3091,26.2581,26.2921,53200.0
2011-08-09 14:05:00,30.92,30.96,30.84,30.9,67200.0,26.2836,26.3176,26.2156,26.2666,67200.0
2011-08-09 14:10:00,30.9,31.05,30.87,31.02,71000.0,26.2666,26.3941,26.2411,26.3686,71000.0
2011-08-09 14:15:00,31.02,31.62,31.0,31.24,106400.0,26.3686,26.8787,26.3516,26.5557,106400.0
2011-08-09 14:20:00,31.2,31.2,30.32,30.49,147600.0,26.5217,26.5217,25.7736,25.9181,147600.0
2011-08-09 14:25:00,30.5,30.64,30.38,30.5,96700.0,25.9266,26.0456,25.8246,25.9266,96700.0
2011-08-09 14:30:00,30.51,30.54,30.28,30.31,154000.0,25.9351,25.9606,25.7396,25.7651,154000.0
2011-08-09 14:35:00,30.3,30.38,29.99,29.99,105100.0,25.7566,25.8246,25.4931,25.4931,105100.0
2011-08-09 14:40:00,29.99,30.0,29.59,29.6,119000.0,25.4931,25.5016,25.1531,25.1616,119000.0
2011-08-09 14:45:00,29.59,29.94,29.56,29.8,110400.0,25.1531,25.4506,25.1276,25.3316,110400.0
2011-08-09 14:50:00,29.79,30.3,29.78,30.1,70900.0,25.3231,25.7566,25.3146,25.5866,70900.0
2011-08-09 14:55:00,30.06,30.16,29.92,30.04,82500.0,25.5526,25.6376,25.4336,25.5356,82500.0
2011-08-09 15:00:00,30.01,30.23,29.83,30.18,74700.0,25.5101,25.6971,25.3571,25.6546,74700.0
2011-08-09 15:05:00,30.18,30.28,30.04,30.1,60700.0,25.6546,25.7396,25.5356,25.5866,60700.0
2011-08-09 15:10:00,30.12,30.48,30.1,30.43,134700.0,25.6036,25.9096,25.5866,25.8671,134700.0
2011-08-09 15:15:00,30.44,30.74,30.42,30.61,82700.0,25.8756,26.1306,25.8586,26.0201,82700.0
2011-08-09 15:20:00,30.62,30.66,30.51,30.59,60100.0,26.0286,26.0626,25.9351,26.0031,60100.0
2011-08-09 15:25:00,30.59,30.82,30.52,30.73,59600.0,26.0031,26.1986,25.9436,26.1221,59600.0
2011-08-09 15:30:00,30.75,30.77,30.5,30.62,78300.0,26.1391,26.1561,25.9266,26.0286,78300.0
2011-08-09 15:35:00,30.63,30.76,30.57,30.72,60900.0,26.0371,26.1476,25.9861,26.1136,60900.0
2011-08-09 15:40:00,30.76,31.02,30.73,30.96,109600.0,26.1476,26.3686,26.1221,26.3176,109600.0
2011-08-09 15:45:00,30.96,31.27,30.96,31.24,130000.0,26.3176,26.5812,26.3176,26.5557,130000.0
2011-08-09 15:50:00,31.24,31.42,31.15,31.34,162500.0,26.5557,26.7087,26.4792,26.6407,162500.0
2011-08-09 15:55:00,31.34,31.69,31.32,31.68,411700.0,26.6407,26.9382,26.6237,26.9297,411700.0
2011-08-10 09:30:00,30.91,30.91,30.42,30.47,56200.0,26.2751,26.2751,25.8586,25.9011,56200.0
2011-08-10 09:35:00,30.48,30.49,30.28,30.47,66900.0,25.9096,25.9181,25.7396,25.9011,66900.0
2011-08-10 09:40:00,30.5,30.58,30.21,30.55,68900.0,25.9266,25.9946,25.6801,25.9691,68900.0
2011-08-10 09:45:00,30.59,30.79,30.48,30.76,91500.0,26.0031,26.1731,25.9096,26.1476,91500.0
2011-08-10 09:50:00,30.76,30.81,30.45,30.56,171900.0,26.1476,26.1901,25.8841,25.9776,171900.0
2011-08-10 09:55:00,30.54,30.72,30.5,30.55,116900.0,25.9606,26.1136,25.9266,25.9691,116900.0
2011-08-10 10:00:00,30.53,30.56,30.3,30.44,89500.0,25.9521,25.9776,25.7566,25.8756,89500.0
2011-08-10 10:05:00,30.45,30.51,30.29,30.29,75500.0,25.8841,25.9351,25.7481,25.7481,75500.0
2011-08-10 10:10:00,30.29,30.3,30.0,30.09,113500.0,25.7481,25.7566,25.5016,25.5781,113500.0
2011-08-10 10:15:00,30.09,30.17,30.02,30.06,89000.0,25.5781,25.6461,25.5186,25.5526,89000.0
2011-08-10 10:20:00,30.05,30.1,29.93,30.04,93500.0,25.5441,25.5866,25.4421,25.5356,93500.0
2011-08-10 10:25:00,30.04,30.32,30.04,30.29,70300.0,25.5356,25.7736,25.5356,25.7481,70300.0
2011-08-10 10:30:00,30.3,30.6,30.25,30.49,124900.0,25.7566,26.0116,25.7141,25.9181,124900.0
2011-08-10 10:35:00,30.5,30.52,30.23,30.37,130700.0,25.9266,25.9436,25.6971,25.8161,130700.0
2011-08-10 10:40:00,30.4,30.62,30.35,30.35,205700.0,25.8416,26.0286,25.7991,25.7991,205700.0
2011-08-10 10:45:00,30.35,30.42,30.22,30.3,82400.0,25.7991,25.8586,25.6886,25.7566,82400.0
2011-08-10 10:50:00,30.3,30.32,30.0,30.13,133200.0,25.7566,25.7736,25.5016,25.6121,133200.0
2011-08-10 10:55:00,30.13,30.44,30.12,30.36,48000.0,25.6121,25.8756,25.6036,25.8076,48000.0
2011-08-10 11:00:00,30.35,30.36,30.21,30.22,61000.0,25.7991,25.8076,25.6801,25.6886,61000.0
2011-08-10 11:05:00,30.24,30.4,30.15,30.4,63000.0,25.7056,25.8416,25.6291,25.8416,63000.0
2011-08-10 11:10:00,30.4,30.57,30.37,30.48,44000.0,25.8416,25.9861,25.8161,25.9096,44000.0
2011-08-10 11:15:00,30.48,30.68,30.47,30.56,65200.0,25.9096,26.0796,25.9011,25.9776,65200.0
2011-08-10 11:20:00,30.55,30.61,30.37,30.42,70100.0,25.9691,26.0201,25.8161,25.8586,70100.0
2011-08-10 11:25:00,30.4,30.47,30.34,30.38,34700.0,25.8416,25.9011,25.7906,25.8246,34700.0
2011-08-10 11:30:00,30.39,30.57,30.36,30.55,52000.0,25.8331,25.9861,25.8076,25.9691,52000.0
2011-08-10 11:35:00,30.54,30.54,30.34,30.41,47200.0,25.9606,25.9606,25.7906,25.8501,47200.0
2011-08-10 11:40:00,30.41,30.55,30.35,30.46,184500.0,25.8501,25.9691,25.7991,25.8926,184500.0
2011-08-10 11:45:00,30.46,30.5,30.34,30.4,34600.0,25.8926,25.9266,25.7906,25.8416,34600.0
2011-08-10 11:50:00,30.41,30.51,30.41,30.45,78200.0,25.8501,25.9351,25.8501,25.8841,78200.0
2011-08-10 11:55:00,30.46,30.55,30.42,30.45,137000.0,25.8926,25.9691,25.8586,25.8841,137000.0
2011-08-10 12:00:00,30.43,30.53,30.32,30.49,43400.0,25.8671,25.9521,25.7736,25.9181,43400.0
2011-08-10 12:05:00,30.5,30.59,30.48,30.49,79800.0,25.9266,26.0031,25.9096,25.9181,79800.0
2011-08-10 12:10:00,30.49,30.5,30.39,30.43,35000.0,25.9181,25.9266,25.8331,25.8671,35000.0
2011-08-10 12:15:00,30.42,30.46,30.41,30.45,104200.0,25.8586,25.8926,25.8501,25.8841,104200.0
2011-08-10 12:20:00,30.45,30.48,30.32,30.38,53700.0,25.8841,25.9096,25.7736,25.8246,53700.0
2011-08-10 12:25:00,30.37,30.38,30.17,30.17,37100.0,25.8161,25.8246,25.6461,25.6461,37100.0
2011-08-10 12:30:00,30.17,30.24,30.17,30.19,52100.0,25.6461,25.7056,25.6461,25.6631,52100.0
2011-08-10 12:35:00,30.19,30.2,29.98,30.0,71200.0,25.6631,25.6716,25.4846,25.5016,71200.0
2011-08-10 12:40:00,30.0,30.0,29.94,29.99,84500.0,25.5016,25.5016,25.4506,25.4931,84500.0
2011-08-10 12:45:00,29.99,30.08,29.96,29.97,104000.0,25.4931,25.5696,25.4676,25.4761,104000.0
2011-08-10 12:50:00,29.98,30.02,29.96,30.0,172500.0,25.4846,25.5186,25.4676,25.5016,172500.0
2011-08-10 12:55:00,30.0,30.02,29.98,30.01,111800.0,25.5016,25.5186,25.4846,25.5101,111800.0
2011-08-10 13:00:00,30.0,30.03,29.97,30.01,99400.0,25.5016,25.5271,25.4761,25.5101,99400.0
2011-08-10 13:05:00,30.0,30.03,29.96,29.98,101100.0,25.5016,25.5271,25.4676,25.4846,101100.0
2011-08-10 13:10:00,29.99,30.02,29.93,29.99,143700.0,25.4931,25.5186,25.4421,25.4931,143700.0
2011-08-10 13:15:00,29.99,29.99,29.88,29.9,70600.0,25.4931,25.4931,25.3996,25.4166,70600.0
2011-08-10 13:20:00,29.89,29.9,29.74,29.74,73800.0,25.4081,25.4166,25.2806,25.2806,73800.0
2011-08-10 13:25:00,29.75,29.87,29.7,29.78,76600.0,25.2891,25.3911,25.2466,25.3146,76600.0
2011-08-10 13:30:00,29.78,29.89,29.37,29.71,195400.0,25.3146,25.4081,24.9661,25.2551,195400.0
2011-08-10 13:35:00,29.73,29.73,29.35,29.53,951100.0,25.2721,25.2721,24.9491,25.1021,951100.0
2011-08-10 13:40:00,29.54,29.77,29.53,29.73,76400.0,25.1106,25.3061,25.1021,25.2721,76400.0
2011-08-10 13:45:00,29.73,29.88,29.72,29.8,162200.0,25.2721,25.3996,25.2636,25.3316,162200.0
2011-08-10 13:50:00,29.79,29.81,29.64,29.74,241500.0,25.3231,25.3401,25.1956,25.2806,241500.0
2011-08-10 13:55:00,29.74,29.77,29.57,29.62,247500.0,25.2806,25.3061,25.1361,25.1786,247500.0
2011-08-10 14:00:00,29.62,29.64,29.45,29.49,158900.0,25.1786,25.1956,25.0341,25.0681,158900.0
2011-08-10 14:05:00,29.48,29.72,29.48,29.66,113300.0,25.0596,25.2636,25.0596,25.2126,113300.0
2011-08-10 14:10:00,29.66,29.92,29.65,29.84,105700.0,25.2126,25.4336,25.2041,25.3656,105700.0
2011-08-10 14:15:00,29.84,29.88,29.69,29.85,150300.0,25.3656,25.3996,25.2381,25.3741,150300.0
2011-08-10 14:20:00,29.86,29.94,29.82,29.85,75800.0,25.3826,25.4506,25.3486,25.3741,75800.0
2011-08-10 14:25:00,29.85,30.0,29.84,29.91,165800.0,25.3741,25.5016,25.3656,25.4251,165800.0
2011-08-10 14:30:00,29.9,30.02,29.85,29.86,115300.0,25.4166,25.5186,25.3741,25.3826,115300.0
2011-08-10 14:35:00,29.87,29.94,29.82,29.9,170300.0,25.3911,25.4506,25.3486,25.4166,170300.0
2011-08-10 14:40:00,29.9,29.98,29.89,29.96,50000.0,25.4166,25.4846,25.4081,25.4676,50000.0
2011-08-10 14:45:00,29.95,30.13,29.92,30.0,68700.0,25.4591,25.6121,25.4336,25.5016,68700.0
2011-08-10 14:50:00,30.01,30.02,29.85,29.86,47900.0,25.5101,25.5186,25.3741,25.3826,47900.0
2011-08-10 14:55:00,29.86,29.94,29.83,29.83,76200.0,25.3826,25.4506,25.3571,25.3571,76200.0
2011-08-10 15:00:00,29.82,29.88,29.81,29.87,111300.0,25.3486,25.3996,25.3401,25.3911,111300.0
2011-08-10 15:05:00,29.87,29.91,29.63,29.64,80400.0,25.3911,25.4251,25.1871,25.1956,80400.0
2011-08-10 15:10:00,29.64,29.71,29.57,29.58,58300.0,25.1956,25.2551,25.1361,25.1446,58300.0
2011-08-10 15:15:00,29.59,29.74,29.51,29.69,80200.0,25.1531,25.2806,25.0851,25.2381,80200.0
2011-08-10 15:20:00,29.68,29.78,29.68,29.77,55100.0,25.2296,25.3146,25.2296,25.3061,55100.0
2011-08-10 15:25:00,29.78,29.88,29.57,29.63,127000.0,25.3146,25.3996,25.1361,25.1871,127000.0
2011-08-10 15:30:00,29.62,29.63,29.43,29.44,122700.0,25.1786,25.1871,25.0171,25.0256,122700.0
2011-08-10 15:35:00,29.44,29.58,29.43,29.51,147600.0,25.0256,25.1446,25.0171,25.0851,147600.0
2011-08-10 15:40:00,29.5,29.65,29.41,29.44,167300.0,25.0766,25.2041,25.0001,25.0256,167300.0
2011-08-10 15:45:00,29.44,29.47,29.2,29.23,345900.0,25.0256,25.0511,24.8216,24.8471,345900.0
2011-08-10 15:50:00,29.23,29.28,29.11,29.19,347500.0,24.8471,24.8896,24.745,24.8131,347500.0
2011-08-10 15:55:00,29.2,29.21,29.09,29.13,565300.0,24.8216,24.8301,24.728,24.762,565300.0
2011-08-11 09:30:00,29.4,29.88,29.39,29.87,94300.0,24.9916,25.3996,24.9831,25.3911,94300.0
2011-08-11 09:35:00,29.87,30.18,29.69,29.76,69600.0,25.3911,25.6546,25.2381,25.2976,69600.0
2011-08-11 09:40:00,29.78,29.9,29.46,29.46,75000.0,25.3146,25.4166,25.0426,25.0426,75000.0
2011-08-11 09:45:00,29.5,29.77,29.46,29.46,99800.0,25.0766,25.3061,25.0426,25.0426,99800.0
2011-08-11 09:50:00,29.47,29.47,29.17,29.26,83900.0,25.0511,25.0511,24.796,24.8726,83900.0
2011-08-11 09:55:00,29.26,29.67,29.09,29.55,86500.0,24.8726,25.2211,24.728,25.1191,86500.0
2011-08-11 10:00:00,29.56,29.8,29.53,29.79,92200.0,25.1276,25.3316,25.1021,25.3231,92200.0
2011-08-11 10:05:00,29.78,29.78,29.64,29.71,63500.0,25.3146,25.3146,25.1956,25.2551,63500.0
2011-08-11 10:10:00,29.73,29.79,29.62,29.79,59200.0,25.2721,25.3231,25.1786,25.3231,59200.0
2011-08-11 10:15:00,29.79,30.13,29.77,30.07,80300.0,25.3231,25.6121,25.3061,25.5611,80300.0
2011-08-11 10:20:00,30.07,30.07,29.88,29.97,77300.0,25.5611,25.5611,25.3996,25.4761,77300.0
2011-08-11 10:25:00,29.97,30.06,29.85,29.86,67900.0,25.4761,25.5526,25.3741,25.3826,67900.0
2011-08-11 10:30:00,29.84,29.99,29.84,29.9,73600.0,25.3656,25.4931,25.3656,25.4166,73600.0
2011-08-11 10:35:00,29.88,29.9,29.67,29.81,164300.0,25.3996,25.4166,25.2211,25.3401,164300.0
2011-08-11 10:40:00,29.8,29.85,29.75,29.85,63900.0,25.3316,25.3741,25.2891,25.3741,63900.0
2011-08-11 10:45:00,29.84,29.88,29.78,29.83,142600.0,25.3656,25.3996,25.3146,25.3571,142600.0
2011-08-11 10:50:00,29.83,29.95,29.81,29.9,145700.0,25.3571,25.4591,25.3401,25.4166,145700.0
2011-08-11 10:55:00,29.9,29.99,29.89,29.91,47500.0,25.4166,25.4931,25.4081,25.4251,47500.0
2011-08-11 11:00:00,29.91,30.01,29.88,30.0,74400.0,25.4251,25.5101,25.3996,25.5016,74400.0
2011-08-11 11:05:00,30.0,30.0,29.95,29.96,33400.0,25.5016,25.5016,25.4591,25.4676,33400.0
2011-08-11 11:10:00,29.96,30.06,29.96,30.03,95300.0,25.4676,25.5526,25.4676,25.5271,95300.0
2011-08-11 11:15:00,30.02,30.02,29.92,29.98,40600.0,25.5186,25.5186,25.4336,25.4846,40600.0
2011-08-11 11:20:00,29.99,29.99,29.93,29.97,60500.0,25.4931,25.4931,25.4421,25.4761,60500.0
2011-08-11 11:25:00,29.97,30.14,29.93,30.13,107900.0,25.4761,25.6206,25.4421,25.6121,107900.0
2011-08-11 11:30:00,30.13,30.25,30.13,30.18,51300.0,25.6121,25.7141,25.6121,25.6546,51300.0
2011-08-11 11:35:00,30.19,30.2,30.09,30.14,38100.0,25.6631,25.6716,25.5781,25.6206,38100.0
2011-08-11 11:40:00,30.14,30.24,30.12,30.23,42600.0,25.6206,25.7056,25.6036,25.6971,42600.0
2011-08-11 11:45:00,30.24,30.31,30.21,30.31,60500.0,25.7056,25.7651,25.6801,25.7651,60500.0
2011-08-11 11:50:00,30.31,30.44,30.27,30.42,37300.0,25.7651,25.8756,25.7311,25.8586,37300.0
2011-08-11 11:55:00,30.43,30.45,30.34,30.34,31200.0,25.8671,25.8841,25.7906,25.7906,31200.0
2011-08-11 12:00:00,30.33,30.35,30.22,30.33,33300.0,25.7821,25.7991,25.6886,25.7821,33300.0
2011-08-11 12:05:00,30.32,30.41,30.3,30.41,50600.0,25.7736,25.8501,25.7566,25.8501,50600.0
2011-08-11 12:10:00,30.41,30.47,30.38,30.47,68400.0,25.8501,25.9011,25.8246,25.9011,68400.0
2011-08-11 12:15:00,30.46,30.51,30.42,30.42,54000.0,25.8926,25.9351,25.8586,25.8586,54000.0
2011-08-11 12:20:00,30.41,30.51,30.41,30.5,48700.0,25.8501,25.9351,25.8501,25.9266,48700.0
2011-08-11 12:25:00,30.5,30.54,30.46,30.51,148800.0,25.9266,25.9606,25.8926,25.9351,148800.0
2011-08-11 12:30:00,30.5,30.68,30.5,30.68,34600.0,25.9266,26.0796,25.9266,26.0796,34600.0
2011-08-11 12:35:00,30.68,30.79,30.67,30.78,63700.0,26.0796,26.1731,26.0711,26.1646,63700.0
2011-08-11 12:40:00,30.79,30.9,30.78,30.88,36500.0,26.1731,26.2666,26.1646,26.2496,36500.0
2011-08-11 12:45:00,30.89,31.03,30.88,30.91,42600.0,26.2581,26.3771,26.2496,26.2751,42600.0
2011-08-11 12:50:00,30.91,30.96,30.91,30.96,24300.0,26.2751,26.3176,26.2751,26.3176,24300.0
2011-08-11 12:55:00,30.95,31.24,30.95,31.17,39500.0,26.3091,26.5557,26.3091,26.4962,39500.0
2011-08-11 13:00:00,31.16,31.18,31.02,31.06,86200.0,26.4877,26.5047,26.3686,26.4027,86200.0
2011-08-11 13:05:00,31.06,31.1,31.03,31.08,25300.0,26.4027,26.4367,26.3771,26.4197,25300.0
2011-08-11 13:10:00,31.08,31.14,30.96,31.01,47800.0,26.4197,26.4707,26.3176,26.3601,47800.0
2011-08-11 13:15:00,31.03,31.06,30.92,30.93,27600.0,26.3771,26.4027,26.2836,26.2921,27600.0
2011-08-11 13:20:00,30.91,31.0,30.87,30.92,30700.0,26.2751,26.3516,26.2411,26.2836,30700.0
2011-08-11 13:25:00,30.92,31.02,30.87,30.98,48000.0,26.2836,26.3686,26.2411,26.3346,48000.0
2011-08-11 13:30:00,30.99,31.07,30.92,31.06,24400.0,26.3431,26.4112,26.2836,26.4027,24400.0
2011-08-11 13:35:00,31.04,31.1,30.97,30.98,30700.0,26.3856,26.4367,26.3261,26.3346,30700.0
2011-08-11 13:40:00,30.98,31.02,30.75,30.76,23200.0,26.3346,26.3686,26.1391,26.1476,23200.0
2011-08-11 13:45:00,30.77,30.89,30.77,30.88,24200.0,26.1561,26.2581,26.1561,26.2496,24200.0
2011-08-11 13:50:00,30.88,30.96,30.84,30.9,31800.0,26.2496,26.3176,26.2156,26.2666,31800.0
2011-08-11 13:55:00,30.89,31.06,30.89,31.06,63300.0,26.2581,26.4027,26.2581,26.4027,63300.0
2011-08-11 14:00:00,31.05,31.06,31.0,31.0,22300.0,26.3941,26.4027,26.3516,26.3516,22300.0
2011-08-11 14:05:00,31.0,31.03,30.99,30.99,28600.0,26.3516,26.3771,26.3431,26.3431,28600.0
2011-08-11 14:10:00,30.99,31.15,30.99,31.11,40700.0,26.3431,26.4792,26.3431,26.4452,40700.0
2011-08-11 14:15:00,31.11,31.2,31.11,31.13,30800.0,26.4452,26.5217,26.4452,26.4622,30800.0
2011-08-11 14:20:00,31.14,31.32,31.13,31.29,24500.0,26.4707,26.6237,26.4622,26.5982,24500.0
2011-08-11 14:25:00,31.3,31.3,31.19,31.25,27400.0,26.6067,26.6067,26.5132,26.5642,27400.0
2011-08-11 14:30:00,31.27,31.28,31.07,31.07,28500.0,26.5812,26.5897,26.4112,26.4112,28500.0
2011-08-11 14:35:00,31.07,31.16,31.07,31.14,28500.0,26.4112,26.4877,26.4112,26.4707,28500.0
2011-08-11 14:40:00,31.14,31.14,31.04,31.12,52400.0,26.4707,26.4707,26.3856,26.4537,52400.0
2011-08-11 14:45:00,31.13,31.19,31.1,31.15,33000.0,26.4622,26.5132,26.4367,26.4792,33000.0
2011-08-11 14:50:00,31.13,31.23,31.12,31.23,29400.0,26.4622,26.5472,26.4537,26.5472,29400.0
2011-08-11 14:55:00,31.24,31.41,31.24,31.37,68900.0,26.5557,26.7002,26.5557,26.6662,68900.0
2011-08-11 15:00:00,31.38,31.47,31.27,31.47,90400.0,26.6747,26.7512,26.5812,26.7512,90400.0
2011-08-11 15:05:00,31.46,31.58,31.46,31.46,49300.0,26.7427,26.8447,26.7427,26.7427,49300.0
2011-08-11 15:10:00,31.46,31.53,31.45,31.52,28200.0,26.7427,26.8022,26.7342,26.7937,28200.0
2011-08-11 15:15:00,31.51,31.63,31.48,31.59,71800.0,26.7852,26.8872,26.7597,26.8532,71800.0
2011-08-11 15:20:00,31.57,31.66,31.57,31.66,48200.0,26.8362,26.9127,26.8362,26.9127,48200.0
2011-08-11 15:25:00,31.66,31.71,31.52,31.61,72000.0,26.9127,26.9552,26.7937,26.8702,72000.0
2011-08-11 15:30:00,31.62,31.77,31.57,31.77,108900.0,26.8787,27.0062,26.8362,27.0062,108900.0
2011-08-11 15:35:00,31.78,31.86,31.73,31.82,147600.0,27.0147,27.0827,26.9722,27.0487,147600.0
2011-08-11 15:40:00,31.82,31.94,31.81,31.91,115800.0,27.0487,27.1507,27.0402,27.1252,115800.0
2011-08-11 15:45:00,31.92,31.96,31.64,31.65,242600.0,27.1337,27.1677,26.8957,26.9042,242600.0
2011-08-11 15:50:00,31.66,31.68,31.46,31.48,203300.0,26.9127,26.9297,26.7427,26.7597,203300.0
2011-08-11 15:55:00,31.49,31.55,31.28,31.33,546000.0,26.7682,26.8192,26.5897,26.6322,546000.0
2011-08-12 09:30:00,31.53,32.46,31.53,32.1,110900.0,26.8022,27.5927,26.8022,27.2867,110900.0
2011-08-12 09:35:00,32.11,32.18,31.92,32.06,96300.0,27.2952,27.3547,27.1337,27.2527,96300.0
2011-08-12 09:40:00,32.12,32.12,31.83,31.83,40700.0,27.3037,27.3037,27.0572,27.0572,40700.0
2011-08-12 09:45:00,31.82,32.02,31.79,31.96,37300.0,27.0487,27.2187,27.0232,27.1677,37300.0
2011-08-12 09:50:00,31.96,31.99,31.76,31.8,20700.0,27.1677,27.1932,26.9977,27.0317,20700.0
2011-08-12 09:55:00,31.76,31.84,31.43,31.68,44000.0,26.9977,27.0657,26.7172,26.9297,44000.0
2011-08-12 10:00:00,31.67,31.67,31.34,31.48,43200.0,26.9212,26.9212,26.6407,26.7597,43200.0
2011-08-12 10:05:00,31.47,31.65,31.4,31.43,44100.0,26.7512,26.9042,26.6917,26.7172,44100.0
2011-08-12 10:10:00,31.48,31.67,31.36,31.65,46000.0,26.7597,26.9212,26.6577,26.9042,46000.0
2011-08-12 10:15:00,31.65,31.7,31.57,31.58,36700.0,26.9042,26.9467,26.8362,26.8447,36700.0
2011-08-12 10:20:00,31.6,31.61,31.49,31.57,28300.0,26.8617,26.8702,26.7682,26.8362,28300.0
2011-08-12 10:25:00,31.57,31.76,31.57,31.69,41400.0,26.8362,26.9977,26.8362,26.9382,41400.0
2011-08-12 10:30:00,31.68,31.76,31.62,31.67,35000.0,26.9297,26.9977,26.8787,26.9212,35000.0
2011-08-12 10:35:00,31.69,31.84,31.68,31.79,40400.0,26.9382,27.0657,26.9297,27.0232,40400.0
2011-08-12 10:40:00,31.79,31.79,31.46,31.48,35000.0,27.0232,27.0232,26.7427,26.7597,35000.0
2011-08-12 10:45:00,31.48,31.54,31.41,31.43,25700.0,26.7597,26.8107,26.7002,26.7172,25700.0
2011-08-12 10:50:00,31.43,31.46,31.31,31.46,26300.0,26.7172,26.7427,26.6152,26.7427,26300.0
2011-08-12 10:55:00,31.47,31.59,31.38,31.58,21800.0,26.7512,26.8532,26.6747,26.8447,21800.0
2011-08-12 11:00:00,31.57,31.63,31.48,31.5,24000.0,26.8362,26.8872,26.7597,26.7767,24000.0
2011-08-12 11:05:00,31.5,31.65,31.49,31.63,34800.0,26.7767,26.9042,26.7682,26.8872,34800.0
2011-08-12 11:10:00,31.66,31.72,31.55,31.57,37300.0,26.9127,26.9637,26.8192,26.8362,37300.0
2011-08-12 11:15:00,31.56,31.6,31.52,31.53,20500.0,26.8277,26.8617,26.7937,26.8022,20500.0
2011-08-12 11:20:00,31.52,31.52,31.44,31.46,16900.0,26.7937,26.7937,26.7257,26.7427,16900.0
2011-08-12 11:25:00,31.46,31.62,31.45,31.58,19900.0,26.7427,26.8787,26.7342,26.8447,19900.0
2011-08-12 11:30:00,31.59,31.76,31.57,31.73,16500.0,26.8532,26.9977,26.8362,26.9722,16500.0
2011-08-12 11:35:00,31.74,32.0,31.74,31.86,84500.0,26.9807,27.2017,26.9807,27.0827,84500.0
2011-08-12 11:40:00,31.85,31.87,31.78,31.87,14900.0,27.0742,27.0912,27.0147,27.0912,14900.0
2011-08-12 11:45:00,31.88,32.03,31.88,31.88,27500.0,27.0997,27.2272,27.0997,27.0997,27500.0
2011-08-12 11:50:00,31.88,32.03,31.87,32.01,11500.0,27.0997,27.2272,27.0912,27.2102,11500.0
2011-08-12 11:55:00,32.03,32.04,31.9,31.96,22000.0,27.2272,27.2357,27.1167,27.1677,22000.0
2011-08-12 12:00:00,31.96,32.09,31.95,32.09,15600.0,27.1677,27.2782,27.1592,27.2782,15600.0
2011-08-12 12:05:00,32.09,32.12,32.08,32.1,14900.0,27.2782,27.3037,27.2697,27.2867,14900.0
2011-08-12 12:10:00,32.1,32.1,31.99,32.0,23900.0,27.2867,27.2867,27.1932,27.2017,23900.0
2011-08-12 12:15:00,32.0,32.09,31.99,32.09,17400.0,27.2017,27.2782,27.1932,27.2782,17400.0
2011-08-12 12:20:00,32.08,32.1,32.04,32.04,16700.0,27.2697,27.2867,27.2357,27.2357,16700.0
2011-08-12 12:25:00,32.04,32.05,32.0,32.05,23500.0,27.2357,27.2442,27.2017,27.2442,23500.0
2011-08-12 12:30:00,32.07,32.1,32.0,32.07,17200.0,27.2612,27.2867,27.2017,27.2612,17200.0
2011-08-12 12:35:00,32.08,32.08,31.97,31.98,18800.0,27.2697,27.2697,27.1762,27.1847,18800.0
2011-08-12 12:40:00,31.97,32.01,31.91,31.99,16800.0,27.1762,27.2102,27.1252,27.1932,16800.0
2011-08-12 12:45:00,31.99,32.01,31.92,31.92,7500.0,27.1932,27.2102,27.1337,27.1337,7500.0
2011-08-12 12:50:00,31.91,31.96,31.91,31.96,9800.0,27.1252,27.1677,27.1252,27.1677,9800.0
2011-08-12 12:55:00,31.96,32.02,31.93,32.02,7500.0,27.1677,27.2187,27.1422,27.2187,7500.0
2011-08-12 13:00:00,32.03,32.06,32.01,32.06,8200.0,27.2272,27.2527,27.2102,27.2527,8200.0
2011-08-12 13:05:00,32.06,32.11,32.03,32.03,13000.0,27.2527,27.2952,27.2272,27.2272,13000.0
2011-08-12 13:10:00,32.02,32.06,32.01,32.01,6700.0,27.2187,27.2527,27.2102,27.2102,6700.0
2011-08-12 13:15:00,32.0,32.01,31.97,32.01,6800.0,27.2017,27.2102,27.1762,27.2102,6800.0
2011-08-12 13:20:00,32.0,32.04,31.94,31.94,11300.0,27.2017,27.2357,27.1507,27.1507,11300.0
2011-08-12 13:25:00,31.94,32.03,31.93,32.02,10200.0,27.1507,27.2272,27.1422,27.2187,10200.0
2011-08-12 13:30:00,32.02,32.02,31.98,32.0,16200.0,27.2187,27.2187,27.1847,27.2017,16200.0
2011-08-12 13:35:00,32.0,32.08,31.99,32.05,14800.0,27.2017,27.2697,27.1932,27.2442,14800.0
2011-08-12 13:40:00,32.05,32.16,32.04,32.08,18800.0,27.2442,27.3377,27.2357,27.2697,18800.0
2011-08-12 13:45:00,32.09,32.1,32.07,32.08,15400.0,27.2782,27.2867,27.2612,27.2697,15400.0
2011-08-12 13:50:00,32.08,32.1,32.05,32.05,19800.0,27.2697,27.2867,27.2442,27.2442,19800.0
2011-08-12 13:55:00,32.05,32.1,32.03,32.1,20300.0,27.2442,27.2867,27.2272,27.2867,20300.0
2011-08-12 14:00:00,32.1,32.15,32.1,32.11,16200.0,27.2867,27.3292,27.2867,27.2952,16200.0
2011-08-12 14:05:00,32.11,32.13,32.09,32.1,11000.0,27.2952,27.3122,27.2782,27.2867,11000.0
2011-08-12 14:10:00,32.1,32.11,31.97,32.06,42200.0,27.2867,27.2952,27.1762,27.2527,42200.0
2011-08-12 14:15:00,32.07,32.11,31.93,32.0,42300.0,27.2612,27.2952,27.1422,27.2017,42300.0
2011-08-12 14:20:00,32.0,32.0,31.83,31.85,35200.0,27.2017,27.2017,27.0572,27.0742,35200.0
2011-08-12 14:25:00,31.85,31.96,31.84,31.89,20600.0,27.0742,27.1677,27.0657,27.1082,20600.0
2011-08-12 14:30:00,31.89,31.94,31.82,31.88,18900.0,27.1082,27.1507,27.0487,27.0997,18900.0
2011-08-12 14:35:00,31.87,31.89,31.74,31.74,55100.0,27.0912,27.1082,26.9807,26.9807,55100.0
2011-08-12 14:40:00,31.75,31.81,31.72,31.81,41800.0,26.9892,27.0402,26.9637,27.0402,41800.0
2011-08-12 14:45:00,31.81,31.9,31.79,31.85,14700.0,27.0402,27.1167,27.0232,27.0742,14700.0
2011-08-12 14:50:00,31.84,31.85,31.75,31.85,15200.0,27.0657,27.0742,26.9892,27.0742,15200.0
2011-08-12 14:55:00,31.86,31.91,31.82,31.84,19600.0,27.0827,27.1252,27.0487,27.0657,19600.0
2011-08-12 15:00:00,31.84,31.97,31.84,31.92,16600.0,27.0657,27.1762,27.0657,27.1337,16600.0
2011-08-12 15:05:00,31.93,31.96,31.88,31.89,20600.0,27.1422,27.1677,27.0997,27.1082,20600.0
2011-08-12 15:10:00,31.88,31.96,31.85,31.89,20300.0,27.0997,27.1677,27.0742,27.1082,20300.0
2011-08-12 15:15:00,31.88,31.94,31.87,31.91,20000.0,27.0997,27.1507,27.0912,27.1252,20000.0
2011-08-12 15:20:00,31.9,32.02,31.9,31.97,25000.0,27.1167,27.2187,27.1167,27.1762,25000.0
2011-08-12 15:25:00,31.98,31.98,31.85,31.85,26600.0,27.1847,27.1847,27.0742,27.0742,26600.0
2011-08-12 15:30:00,31.85,31.86,31.71,31.8,52500.0,27.0742,27.0827,26.9552,27.0317,52500.0
2011-08-12 15:35:00,31.79,31.82,31.74,31.77,77100.0,27.0232,27.0487,26.9807,27.0062,77100.0
2011-08-12 15:40:00,31.77,31.86,31.75,31.81,46800.0,27.0062,27.0827,26.9892,27.0402,46800.0
2011-08-12 15:45:00,31.82,31.85,31.76,31.84,61800.0,27.0487,27.0742,26.9977,27.0657,61800.0
2011-08-12 15:50:00,31.85,31.88,31.81,31.84,53500.0,27.0742,27.0997,27.0402,27.0657,53500.0
2011-08-12 15:55:00,31.84,31.9,31.84,31.87,80500.0,27.0657,27.1167,27.0657,27.0912,80500.0
2011-08-15 09:30:00,32.02,32.23,31.94,32.2,33100.0,27.2187,27.3972,27.1507,27.3717,33100.0
2011-08-15 09:35:00,32.2,32.29,32.16,32.23,13300.0,27.3717,27.4482,27.3377,27.3972,13300.0
2011-08-15 09:40:00,32.25,32.31,32.21,32.21,24100.0,27.4142,27.4652,27.3802,27.3802,24100.0
2011-08-15 09:45:00,32.19,32.21,31.93,32.05,28600.0,27.3632,27.3802,27.1422,27.2442,28600.0
2011-08-15 09:50:00,32.06,32.12,32.0,32.02,29900.0,27.2527,27.3037,27.2017,27.2187,29900.0
2011-08-15 09:55:00,32.02,32.08,31.94,32.05,14600.0,27.2187,27.2697,27.1507,27.2442,14600.0
2011-08-15 10:00:00,32.06,32.13,32.02,32.03,40500.0,27.2527,27.3122,27.2187,27.2272,40500.0
2011-08-15 10:05:00,32.06,32.11,32.0,32.1,22200.0,27.2527,27.2952,27.2017,27.2867,22200.0
2011-08-15 10:10:00,32.11,32.25,32.1,32.25,25700.0,27.2952,27.4142,27.2867,27.4142,25700.0
2011-08-15 10:15:00,32.26,32.4,32.26,32.4,55200.0,27.4227,27.5417,27.4227,27.5417,55200.0
2011-08-15 10:20:00,32.4,32.46,32.36,32.43,33100.0,27.5417,27.5927,27.5077,27.5672,33100.0
2011-08-15 10:25:00,32.42,32.44,32.2,32.25,27100.0,27.5587,27.5757,27.3717,27.4142,27100.0
2011-08-15 10:30:00,32.24,32.24,32.12,32.16,29300.0,27.4057,27.4057,27.3037,27.3377,29300.0
2011-08-15 10:35:00,32.16,32.19,32.12,32.15,30600.0,27.3377,27.3632,27.3037,27.3292,30600.0
2011-08-15 10:40:00,32.14,32.17,32.08,32.12,20800.0,27.3207,27.3462,27.2697,27.3037,20800.0
2011-08-15 10:45:00,32.1,32.15,32.07,32.14,21500.0,27.2867,27.3292,27.2612,27.3207,21500.0
2011-08-15 10:50:00,32.14,32.24,32.12,32.15,18900.0,27.3207,27.4057,27.3037,27.3292,18900.0
2011-08-15 10:55:00,32.16,32.22,32.12,32.19,15600.0,27.3377,27.3887,27.3037,27.3632,15600.0
2011-08-15 11:00:00,32.19,32.26,32.19,32.25,14700.0,27.3632,27.4227,27.3632,27.4142,14700.0
2011-08-15 11:05:00,32.24,32.28,32.14,32.15,17500.0,27.4057,27.4397,27.3207,27.3292,17500.0
2011-08-15 11:10:00,32.15,32.21,32.15,32.2,13000.0,27.3292,27.3802,27.3292,27.3717,13000.0
2011-08-15 11:15:00,32.2,32.2,32.02,32.02,23900.0,27.3717,27.3717,27.2187,27.2187,23900.0
2011-08-15 11:20:00,32.02,32.06,32.0,32.01,12900.0,27.2187,27.2527,27.2017,27.2102,12900.0
2011-08-15 11:25:00,32.01,32.02,31.93,32.01,29000.0,27.2102,27.2187,27.1422,27.2102,29000.0
2011-08-15 11:30:00,32.02,32.04,31.93,31.97,19600.0,27.2187,27.2357,27.1422,27.1762,19600.0
2011-08-15 11:35:00,31.96,32.02,31.96,32.01,12400.0,27.1677,27.2187,27.1677,27.2102,12400.0
2011-08-15 11:40:00,32.01,32.1,32.01,32.1,20500.0,27.2102,27.2867,27.2102,27.2867,20500.0
2011-08-15 11:45:00,32.11,32.19,32.11,32.18,17100.0,27.2952,27.3632,27.2952,27.3547,17100.0
2011-08-15 11:50:00,32.17,32.24,32.17,32.18,14800.0,27.3462,27.4057,27.3462,27.3547,14800.0
2011-08-15 11:55:00,32.18,32.18,32.16,32.16,10500.0,27.3547,27.3547,27.3377,27.3377,10500.0
2011-08-15 12:00:00,32.18,32.29,32.17,32.29,19000.0,27.3547,27.4482,27.3462,27.4482,19000.0
2011-08-15 12:05:00,32.29,32.3,32.2,32.2,24300.0,27.4482,27.4567,27.3717,27.3717,24300.0
2011-08-15 12:10:00,32.21,32.24,32.19,32.22,10900.0,27.3802,27.4057,27.3632,27.3887,10900.0
2011-08-15 12:15:00,32.21,32.25,32.2,32.25,8200.0,27.3802,27.4142,27.3717,27.4142,8200.0
2011-08-15 12:20:00,32.25,32.3,32.24,32.24,12200.0,27.4142,27.4567,27.4057,27.4057,12200.0
2011-08-15 12:25:00,32.24,32.29,32.23,32.29,7900.0,27.4057,27.4482,27.3972,27.4482,7900.0
2011-08-15 12:30:00,32.28,32.28,32.25,32.25,5000.0,27.4397,27.4397,27.4142,27.4142,5000.0
2011-08-15 12:35:00,32.24,32.31,32.21,32.31,10600.0,27.4057,27.4652,27.3802,27.4652,10600.0
2011-08-15 12:40:00,32.32,32.36,32.32,32.35,10200.0,27.4737,27.5077,27.4737,27.4992,10200.0
2011-08-15 12:45:00,32.35,32.37,32.33,32.36,8400.0,27.4992,27.5162,27.4822,27.5077,8400.0
2011-08-15 12:50:00,32.35,32.43,32.35,32.41,11400.0,27.4992,27.5672,27.4992,27.5502,11400.0
2011-08-15 12:55:00,32.41,32.43,32.41,32.42,2400.0,27.5502,27.5672,27.5502,27.5587,2400.0
2011-08-15 13:00:00,32.41,32.47,32.4,32.43,17200.0,27.5502,27.6012,27.5417,27.5672,17200.0
2011-08-15 13:05:00,32.42,32.46,32.4,32.44,8500.0,27.5587,27.5927,27.5417,27.5757,8500.0
2011-08-15 13:10:00,32.44,32.44,32.34,32.35,22300.0,27.5757,27.5757,27.4907,27.4992,22300.0
2011-08-15 13:15:00,32.36,32.42,32.36,32.4,13000.0,27.5077,27.5587,27.5077,27.5417,13000.0
2011-08-15 13:20:00,32.4,32.44,32.4,32.41,10200.0,27.5417,27.5757,27.5417,27.5502,10200.0
2011-08-15 13:25:00,32.42,32.47,32.42,32.45,13300.0,27.5587,27.6012,27.5587,27.5842,13300.0
2011-08-15 13:30:00,32.46,32.49,32.42,32.48,14800.0,27.5927,27.6182,27.5587,27.6097,14800.0
2011-08-15 13:35:00,32.49,32.5,32.46,32.46,14100.0,27.6182,27.6267,27.5927,27.5927,14100.0
2011-08-15 13:40:00,32.47,32.49,32.44,32.46,18300.0,27.6012,27.6182,27.5757,27.5927,18300.0
2011-08-15 13:45:00,32.46,32.47,32.4,32.4,10100.0,27.5927,27.6012,27.5417,27.5417,10100.0
2011-08-15 13:50:00,32.41,32.45,32.4,32.42,10400.0,27.5502,27.5842,27.5417,27.5587,10400.0
2011-08-15 13:55:00,32.42,32.43,32.38,32.39,10500.0,27.5587,27.5672,27.5247,27.5332,10500.0
2011-08-15 14:00:00,32.4,32.44,32.39,32.44,15600.0,27.5417,27.5757,27.5332,27.5757,15600.0
2011-08-15 14:05:00,32.46,32.48,32.42,32.43,11600.0,27.5927,27.6097,27.5587,27.5672,11600.0
2011-08-15 14:10:00,32.43,32.44,32.4,32.44,19300.0,27.5672,27.5757,27.5417,27.5757,19300.0
2011-08-15 14:15:00,32.45,32.51,32.45,32.51,15700.0,27.5842,27.6352,27.5842,27.6352,15700.0
2011-08-15 14:20:00,32.51,32.59,32.51,32.57,19000.0,27.6352,27.7032,27.6352,27.6862,19000.0
2011-08-15 14:25:00,32.56,32.66,32.56,32.65,27300.0,27.6777,27.7627,27.6777,27.7542,27300.0
2011-08-15 14:30:00,32.65,32.69,32.55,32.56,24600.0,27.7542,27.7882,27.6692,27.6777,24600.0
2011-08-15 14:35:00,32.56,32.58,32.47,32.47,21800.0,27.6777,27.6947,27.6012,27.6012,21800.0
2011-08-15 14:40:00,32.47,32.51,32.45,32.45,30300.0,27.6012,27.6352,27.5842,27.5842,30300.0
2011-08-15 14:45:00,32.46,32.56,32.46,32.53,32200.0,27.5927,27.6777,27.5927,27.6522,32200.0
2011-08-15 14:50:00,32.53,32.56,32.46,32.46,26200.0,27.6522,27.6777,27.5927,27.5927,26200.0
2011-08-15 14:55:00,32.46,32.57,32.46,32.57,27400.0,27.5927,27.6862,27.5927,27.6862,27400.0
2011-08-15 15:00:00,32.57,32.6,32.56,32.58,15100.0,27.6862,27.7117,27.6777,27.6947,15100.0
2011-08-15 15:05:00,32.59,32.64,32.58,32.64,19100.0,27.7032,27.7457,27.6947,27.7457,19100.0
2011-08-15 15:10:00,32.64,32.64,32.53,32.56,18700.0,27.7457,27.7457,27.6522,27.6777,18700.0
2011-08-15 15:15:00,32.57,32.59,32.53,32.55,18800.0,27.6862,27.7032,27.6522,27.6692,18800.0
2011-08-15 15:20:00,32.55,32.64,32.54,32.54,24900.0,27.6692,27.7457,27.6607,27.6607,24900.0
2011-08-15 15:25:00,32.53,32.55,32.48,32.5,35800.0,27.6522,27.6692,27.6097,27.6267,35800.0
2011-08-15 15:30:00,32.5,32.58,32.47,32.56,35700.0,27.6267,27.6947,27.6012,27.6777,35700.0
2011-08-15 15:35:00,32.57,32.59,32.53,32.55,34100.0,27.6862,27.7032,27.6522,27.6692,34100.0
2011-08-15 15:40:00,32.56,32.57,32.52,32.57,18300.0,27.6777,27.6862,27.6437,27.6862,18300.0
2011-08-15 15:45:00,32.57,32.63,32.57,32.61,50100.0,27.6862,27.7372,27.6862,27.7202,50100.0
2011-08-15 15:50:00,32.61,32.67,32.6,32.66,58800.0,27.7202,27.7712,27.7117,27.7627,58800.0
2011-08-15 15:55:00,32.66,32.7,32.63,32.69,139000.0,27.7627,27.7967,27.7372,27.7882,139000.0
2011-08-16 09:30:00,32.27,32.27,31.87,31.88,79200.0,27.4312,27.4312,27.0912,27.0997,79200.0
2011-08-16 09:35:00,31.89,31.93,31.82,31.86,66500.0,27.1082,27.1422,27.0487,27.0827,66500.0
2011-08-16 09:40:00,31.88,31.88,31.79,31.79,43600.0,27.0997,27.0997,27.0232,27.0232,43600.0
2011-08-16 09:45:00,31.78,31.78,31.49,31.61,124400.0,27.0147,27.0147,26.7682,26.8702,124400.0
2011-08-16 09:50:00,31.6,31.65,31.49,31.6,41100.0,26.8617,26.9042,26.7682,26.8617,41100.0
2011-08-16 09:55:00,31.6,31.7,31.59,31.59,27000.0,26.8617,26.9467,26.8532,26.8532,27000.0
2011-08-16 10:00:00,31.58,31.69,31.47,31.5,87000.0,26.8447,26.9382,26.7512,26.7767,87000.0
2011-08-16 10:05:00,31.49,31.54,31.39,31.39,52500.0,26.7682,26.8107,26.6832,26.6832,52500.0
2011-08-16 10:10:00,31.4,31.42,31.26,31.39,77000.0,26.6917,26.7087,26.5727,26.6832,77000.0
2011-08-16 10:15:00,31.4,31.52,31.38,31.51,25700.0,26.6917,26.7937,26.6747,26.7852,25700.0
2011-08-16 10:20:00,31.5,31.53,31.41,31.43,63100.0,26.7767,26.8022,26.7002,26.7172,63100.0
2011-08-16 10:25:00,31.43,31.59,31.41,31.49,62000.0,26.7172,26.8532,26.7002,26.7682,62000.0
2011-08-16 10:30:00,31.49,31.51,31.38,31.4,31500.0,26.7682,26.7852,26.6747,26.6917,31500.0
2011-08-16 10:35:00,31.39,31.45,31.36,31.45,59400.0,26.6832,26.7342,26.6577,26.7342,59400.0
2011-08-16 10:40:00,31.45,31.45,31.35,31.38,70700.0,26.7342,26.7342,26.6492,26.6747,70700.0
2011-08-16 10:45:00,31.39,31.54,31.35,31.54,51300.0,26.6832,26.8107,26.6492,26.8107,51300.0
2011-08-16 10:50:00,31.54,31.56,31.5,31.53,169800.0,26.8107,26.8277,26.7767,26.8022,169800.0
2011-08-16 10:55:00,31.53,31.55,31.45,31.47,40500.0,26.8022,26.8192,26.7342,26.7512,40500.0
2011-08-16 11:00:00,31.47,31.55,31.47,31.51,146800.0,26.7512,26.8192,26.7512,26.7852,146800.0
2011-08-16 11:05:00,31.51,31.55,31.39,31.4,58900.0,26.7852,26.8192,26.6832,26.6917,58900.0
2011-08-16 11:10:00,31.39,31.42,31.32,31.37,81000.0,26.6832,26.7087,26.6237,26.6662,81000.0
2011-08-16 11:15:00,31.36,31.37,31.31,31.33,14800.0,26.6577,26.6662,26.6152,26.6322,14800.0
2011-08-16 11:20:00,31.33,31.36,31.32,31.33,19800.0,26.6322,26.6577,26.6237,26.6322,19800.0
2011-08-16 11:25:00,31.34,31.39,31.31,31.39,15900.0,26.6407,26.6832,26.6152,26.6832,15900.0
2011-08-16 11:30:00,31.39,31.43,31.39,31.41,32000.0,26.6832,26.7172,26.6832,26.7002,32000.0
2011-08-16 11:35:00,31.42,31.43,31.39,31.39,38900.0,26.7087,26.7172,26.6832,26.6832,38900.0
2011-08-16 11:40:00,31.38,31.46,31.31,31.46,119100.0,26.6747,26.7427,26.6152,26.7427,119100.0
2011-08-16 11:45:00,31.48,31.49,31.17,31.17,176500.0,26.7597,26.7682,26.4962,26.4962,176500.0
2011-08-16 11:50:00,31.17,31.2,31.11,31.12,31800.0,26.4962,26.5217,26.4452,26.4537,31800.0
2011-08-16 11:55:00,31.12,31.13,30.99,31.06,51600.0,26.4537,26.4622,26.3431,26.4027,51600.0
2011-08-16 12:00:00,31.06,31.12,31.03,31.06,23500.0,26.4027,26.4537,26.3771,26.4027,23500.0
2011-08-16 12:05:00,31.06,31.25,31.02,31.25,59400.0,26.4027,26.5642,26.3686,26.5642,59400.0
2011-08-16 12:10:00,31.27,31.31,30.97,31.14,92700.0,26.5812,26.6152,26.3261,26.4707,92700.0
2011-08-16 12:15:00,31.14,31.16,31.03,31.06,41000.0,26.4707,26.4877,26.3771,26.4027,41000.0
2011-08-16 12:20:00,31.05,31.14,30.98,31.03,39600.0,26.3941,26.4707,26.3346,26.3771,39600.0
2011-08-16 12:25:00,31.03,31.04,30.78,30.84,71600.0,26.3771,26.3856,26.1646,26.2156,71600.0
2011-08-16 12:30:00,30.84,30.91,30.75,30.88,44800.0,26.2156,26.2751,26.1391,26.2496,44800.0
2011-08-16 12:35:00,30.88,30.97,30.86,30.9,27600.0,26.2496,26.3261,26.2326,26.2666,27600.0
2011-08-16 12:40:00,30.9,30.95,30.88,30.95,28000.0,26.2666,26.3091,26.2496,26.3091,28000.0
2011-08-16 12:45:00,30.95,30.96,30.77,30.85,41100.0,26.3091,26.3176,26.1561,26.2241,41100.0
2011-08-16 12:50:00,30.84,30.95,30.84,30.92,31600.0,26.2156,26.3091,26.2156,26.2836,31600.0
2011-08-16 12:55:00,30.93,30.96,30.88,30.94,48200.0,26.2921,26.3176,26.2496,26.3006,48200.0
2011-08-16 13:00:00,30.94,30.94,30.77,30.79,27800.0,26.3006,26.3006,26.1561,26.1731,27800.0
2011-08-16 13:05:00,30.8,30.82,30.68,30.82,110900.0,26.1816,26.1986,26.0796,26.1986,110900.0
2011-08-16 13:10:00,30.83,30.86,30.77,30.78,26300.0,26.2071,26.2326,26.1561,26.1646,26300.0
2011-08-16 13:15:00,30.78,30.85,30.78,30.85,18600.0,26.1646,26.2241,26.1646,26.2241,18600.0
2011-08-16 13:20:00,30.85,30.95,30.82,30.94,27900.0,26.2241,26.3091,26.1986,26.3006,27900.0
2011-08-16 13:25:00,30.95,30.96,30.84,30.84,24200.0,26.3091,26.3176,26.2156,26.2156,24200.0
2011-08-16 13:30:00,30.84,30.97,30.81,30.92,22700.0,26.2156,26.3261,26.1901,26.2836,22700.0
2011-08-16 13:35:00,30.93,30.96,30.9,30.95,25900.0,26.2921,26.3176,26.2666,26.3091,25900.0
2011-08-16 13:40:00,30.95,30.98,30.93,30.95,33800.0,26.3091,26.3346,26.2921,26.3091,33800.0
2011-08-16 13:45:00,30.95,30.99,30.92,30.98,23400.0,26.3091,26.3431,26.2836,26.3346,23400.0
2011-08-16 13:50:00,30.98,31.13,30.98,31.1,35300.0,26.3346,26.4622,26.3346,26.4367,35300.0
2011-08-16 13:55:00,31.09,31.14,31.07,31.12,23600.0,26.4282,26.4707,26.4112,26.4537,23600.0
2011-08-16 14:00:00,31.12,31.18,31.11,31.13,20100.0,26.4537,26.5047,26.4452,26.4622,20100.0
2011-08-16 14:05:00,31.14,31.2,31.14,31.18,21100.0,26.4707,26.5217,26.4707,26.5047,21100.0
2011-08-16 14:10:00,31.17,31.27,31.17,31.26,21000.0,26.4962,26.5812,26.4962,26.5727,21000.0
2011-08-16 14:15:00,31.27,31.27,31.14,31.16,17400.0,26.5812,26.5812,26.4707,26.4877,17400.0
2011-08-16 14:20:00,31.15,31.18,31.11,31.12,30100.0,26.4792,26.5047,26.4452,26.4537,30100.0
2011-08-16 14:25:00,31.11,31.14,31.08,31.08,22000.0,26.4452,26.4707,26.4197,26.4197,22000.0
2011-08-16 14:30:00,31.09,31.15,31.08,31.12,34200.0,26.4282,26.4792,26.4197,26.4537,34200.0
2011-08-16 14:35:00,31.12,31.15,31.05,31.09,44300.0,26.4537,26.4792,26.3941,26.4282,44300.0
2011-08-16 14:40:00,31.07,31.12,31.04,31.08,19300.0,26.4112,26.4537,26.3856,26.4197,19300.0
2011-08-16 14:45:00,31.09,31.12,31.05,31.08,23700.0,26.4282,26.4537,26.3941,26.4197,23700.0
2011-08-16 14:50:00,31.08,31.08,30.99,30.99,32900.0,26.4197,26.4197,26.3431,26.3431,32900.0
2011-08-16 14:55:00,31.0,31.04,30.99,31.0,29400.0,26.3516,26.3856,26.3431,26.3516,29400.0
2011-08-16 15:00:00,31.01,31.06,31.0,31.04,25800.0,26.3601,26.4027,26.3516,26.3856,25800.0
2011-08-16 15:05:00,31.05,31.16,31.03,31.14,34200.0,26.3941,26.4877,26.3771,26.4707,34200.0
2011-08-16 15:10:00,31.13,31.2,31.12,31.15,35000.0,26.4622,26.5217,26.4537,26.4792,35000.0
2011-08-16 15:15:00,31.15,31.28,31.11,31.27,35700.0,26.4792,26.5897,26.4452,26.5812,35700.0
2011-08-16 15:20:00,31.26,31.32,31.22,31.32,40000.0,26.5727,26.6237,26.5387,26.6237,40000.0
2011-08-16 15:25:00,31.32,31.47,31.32,31.47,51000.0,26.6237,26.7512,26.6237,26.7512,51000.0
2011-08-16 15:30:00,31.46,31.48,31.41,31.45,56300.0,26.7427,26.7597,26.7002,26.7342,56300.0
2011-08-16 15:35:00,31.46,31.48,31.41,31.43,58400.0,26.7427,26.7597,26.7002,26.7172,58400.0
2011-08-16 15:40:00,31.42,31.55,31.4,31.5,71500.0,26.7087,26.8192,26.6917,26.7767,71500.0
2011-08-16 15:45:00,31.5,31.52,31.32,31.38,119100.0,26.7767,26.7937,26.6237,26.6747,119100.0
2011-08-16 15:50:00,31.38,31.39,31.26,31.3,94400.0,26.6747,26.6832,26.5727,26.6067,94400.0
2011-08-16 15:55:00,31.3,31.32,31.26,31.31,129000.0,26.6067,26.6237,26.5727,26.6152,129000.0
2011-08-17 09:30:00,31.31,31.52,31.23,31.46,63100.0,26.7338,26.9131,26.6655,26.8619,63100.0
2011-08-17 09:35:00,31.44,31.56,31.32,31.47,43000.0,26.8448,26.9473,26.7423,26.8704,43000.0
2011-08-17 09:40:00,31.45,31.54,31.41,31.51,24200.0,26.8533,26.9302,26.8192,26.9046,24200.0
2011-08-17 09:45:00,31.52,31.73,31.51,31.7,18300.0,26.9131,27.0924,26.9046,27.0668,18300.0
2011-08-17 09:50:00,31.68,31.68,31.52,31.59,41600.0,27.0497,27.0497,26.9131,26.9729,41600.0
2011-08-17 09:55:00,31.59,31.61,31.52,31.58,11800.0,26.9729,26.9899,26.9131,26.9643,11800.0
2011-08-17 10:00:00,31.59,31.69,31.58,31.64,19800.0,26.9729,27.0583,26.9643,27.0156,19800.0
2011-08-17 10:05:00,31.66,31.68,31.63,31.65,12200.0,27.0326,27.0497,27.007,27.0241,12200.0
2011-08-17 10:10:00,31.66,31.76,31.63,31.75,16400.0,27.0326,27.118,27.007,27.1095,16400.0
2011-08-17 10:15:00,31.77,31.8,31.74,31.79,15600.0,27.1266,27.1522,27.1009,27.1436,15600.0
2011-08-17 10:20:00,31.78,31.8,31.65,31.65,15100.0,27.1351,27.1522,27.0241,27.0241,15100.0
2011-08-17 10:25:00,31.65,31.78,31.63,31.78,17700.0,27.0241,27.1351,27.007,27.1351,17700.0
2011-08-17 10:30:00,31.77,31.78,31.64,31.7,24800.0,27.1266,27.1351,27.0156,27.0668,24800.0
2011-08-17 10:35:00,31.7,31.79,31.67,31.78,18300.0,27.0668,27.1436,27.0412,27.1351,18300.0
2011-08-17 10:40:00,31.77,31.84,31.75,31.8,19000.0,27.1266,27.1863,27.1095,27.1522,19000.0
2011-08-17 10:45:00,31.79,31.81,31.73,31.81,25800.0,27.1436,27.1607,27.0924,27.1607,25800.0
2011-08-17 10:50:00,31.81,31.84,31.74,31.75,51400.0,27.1607,27.1863,27.1009,27.1095,51400.0
2011-08-17 10:55:00,31.75,31.77,31.7,31.7,33800.0,27.1095,27.1266,27.0668,27.0668,33800.0
2011-08-17 11:00:00,31.7,31.74,31.69,31.73,50900.0,27.0668,27.1009,27.0583,27.0924,50900.0
2011-08-17 11:05:00,31.73,31.78,31.71,31.76,22100.0,27.0924,27.1351,27.0753,27.118,22100.0
2011-08-17 11:10:00,31.76,31.87,31.75,31.77,85100.0,27.118,27.2119,27.1095,27.1266,85100.0
2011-08-17 11:15:00,31.77,31.8,31.62,31.63,24000.0,27.1266,27.1522,26.9985,27.007,24000.0
2011-08-17 11:20:00,31.63,31.65,31.57,31.57,14700.0,27.007,27.0241,26.9558,26.9558,14700.0
2011-08-17 11:25:00,31.56,31.57,31.51,31.57,15300.0,26.9473,26.9558,26.9046,26.9558,15300.0
2011-08-17 11:30:00,31.56,31.7,31.56,31.6,36300.0,26.9473,27.0668,26.9473,26.9814,36300.0
2011-08-17 11:35:00,31.6,31.69,31.59,31.69,44700.0,26.9814,27.0583,26.9729,27.0583,44700.0
2011-08-17 11:40:00,31.69,31.74,31.62,31.65,42700.0,27.0583,27.1009,26.9985,27.0241,42700.0
2011-08-17 11:45:00,31.64,31.66,31.58,31.61,38900.0,27.0156,27.0326,26.9643,26.9899,38900.0
2011-08-17 11:50:00,31.61,31.63,31.5,31.51,31000.0,26.9899,27.007,26.896,26.9046,31000.0
2011-08-17 11:55:00,31.5,31.58,31.43,31.58,76700.0,26.896,26.9643,26.8363,26.9643,76700.0
2011-08-17 12:00:00,31.58,31.65,31.54,31.57,80000.0,26.9643,27.0241,26.9302,26.9558,80000.0
2011-08-17 12:05:00,31.56,31.57,31.33,31.38,124300.0,26.9473,26.9558,26.7509,26.7936,124300.0
2011-08-17 12:10:00,31.38,31.39,31.28,31.37,21800.0,26.7936,26.8021,26.7082,26.785,21800.0
2011-08-17 12:15:00,31.36,31.42,31.36,31.39,25300.0,26.7765,26.8277,26.7765,26.8021,25300.0
2011-08-17 12:20:00,31.39,31.51,31.39,31.45,100200.0,26.8021,26.9046,26.8021,26.8533,100200.0
2011-08-17 12:25:00,31.45,31.62,31.43,31.59,82600.0,26.8533,26.9985,26.8363,26.9729,82600.0
2011-08-17 12:30:00,31.59,31.6,31.56,31.6,30600.0,26.9729,26.9814,26.9473,26.9814,30600.0
2011-08-17 12:35:00,31.6,31.67,31.58,31.63,30700.0,26.9814,27.0412,26.9643,27.007,30700.0
2011-08-17 12:40:00,31.64,31.7,31.63,31.64,19200.0,27.0156,27.0668,27.007,27.0156,19200.0
2011-08-17 12:45:00,31.64,31.69,31.55,31.67,71200.0,27.0156,27.0583,26.9387,27.0412,71200.0
2011-08-17 12:50:00,31.67,31.74,31.57,31.61,111100.0,27.0412,27.1009,26.9558,26.9899,111100.0
2011-08-17 12:55:00,31.6,31.67,31.54,31.57,57900.0,26.9814,27.0412,26.9302,26.9558,57900.0
2011-08-17 13:00:00,31.57,31.65,31.51,31.65,69200.0,26.9558,27.0241,26.9046,27.0241,69200.0
2011-08-17 13:05:00,31.65,31.69,31.52,31.6,132100.0,27.0241,27.0583,26.9131,26.9814,132100.0
2011-08-17 13:10:00,31.6,31.66,31.57,31.6,48900.0,26.9814,27.0326,26.9558,26.9814,48900.0
2011-08-17 13:15:00,31.61,31.66,31.55,31.6,73300.0,26.9899,27.0326,26.9387,26.9814,73300.0
2011-08-17 13:20:00,31.6,31.6,31.49,31.57,64200.0,26.9814,26.9814,26.8875,26.9558,64200.0
2011-08-17 13:25:00,31.57,31.59,31.5,31.56,76200.0,26.9558,26.9729,26.896,26.9473,76200.0
2011-08-17 13:30:00,31.54,31.57,31.51,31.52,107700.0,26.9302,26.9558,26.9046,26.9131,107700.0
2011-08-17 13:35:00,31.52,31.53,31.45,31.45,29400.0,26.9131,26.9216,26.8533,26.8533,29400.0
2011-08-17 13:40:00,31.45,31.45,31.32,31.33,65400.0,26.8533,26.8533,26.7423,26.7509,65400.0
2011-08-17 13:45:00,31.32,31.35,31.32,31.35,11800.0,26.7423,26.7679,26.7423,26.7679,11800.0
2011-08-17 13:50:00,31.36,31.38,31.33,31.38,28600.0,26.7765,26.7936,26.7509,26.7936,28600.0
2011-08-17 13:55:00,31.37,31.38,31.31,31.33,18800.0,26.785,26.7936,26.7338,26.7509,18800.0
2011-08-17 14:00:00,31.32,31.4,31.32,31.36,22700.0,26.7423,26.8106,26.7423,26.7765,22700.0
2011-08-17 14:05:00,31.36,31.37,31.31,31.33,13000.0,26.7765,26.785,26.7338,26.7509,13000.0
2011-08-17 14:10:00,31.34,31.4,31.33,31.38,14600.0,26.7594,26.8106,26.7509,26.7936,14600.0
2011-08-17 14:15:00,31.38,31.38,31.33,31.38,25000.0,26.7936,26.7936,26.7509,26.7936,25000.0
2011-08-17 14:20:00,31.38,31.41,31.32,31.36,58800.0,26.7936,26.8192,26.7423,26.7765,58800.0
2011-08-17 14:25:00,31.36,31.37,31.29,31.3,26700.0,26.7765,26.785,26.7167,26.7253,26700.0
2011-08-17 14:30:00,31.31,31.34,31.27,31.28,17900.0,26.7338,26.7594,26.6996,26.7082,17900.0
2011-08-17 14:35:00,31.27,31.29,31.25,31.26,17600.0,26.6996,26.7167,26.6826,26.6911,17600.0
2011-08-17 14:40:00,31.26,31.3,31.23,31.28,41600.0,26.6911,26.7253,26.6655,26.7082,41600.0
2011-08-17 14:45:00,31.28,31.28,31.21,31.26,30200.0,26.7082,26.7082,26.6484,26.6911,30200.0
2011-08-17 14:50:00,31.27,31.3,31.23,31.28,17700.0,26.6996,26.7253,26.6655,26.7082,17700.0
2011-08-17 14:55:00,31.28,31.33,31.27,31.33,22000.0,26.7082,26.7509,26.6996,26.7509,22000.0
2011-08-17 15:00:00,31.32,31.33,31.27,31.3,21700.0,26.7423,26.7509,26.6996,26.7253,21700.0
2011-08-17 15:05:00,31.3,31.36,31.3,31.36,24800.0,26.7253,26.7765,26.7253,26.7765,24800.0
2011-08-17 15:10:00,31.36,31.37,31.34,31.34,62700.0,26.7765,26.785,26.7594,26.7594,62700.0
2011-08-17 15:15:00,31.35,31.41,31.31,31.41,27500.0,26.7679,26.8192,26.7338,26.8192,27500.0
2011-08-17 15:20:00,31.41,31.43,31.35,31.41,32200.0,26.8192,26.8363,26.7679,26.8192,32200.0
2011-08-17 15:25:00,31.42,31.44,31.36,31.39,27600.0,26.8277,26.8448,26.7765,26.8021,27600.0
2011-08-17 15:30:00,31.38,31.42,31.36,31.36,23100.0,26.7936,26.8277,26.7765,26.7765,23100.0
2011-08-17 15:35:00,31.35,31.38,31.33,31.34,41900.0,26.7679,26.7936,26.7509,26.7594,41900.0
2011-08-17 15:40:00,31.34,31.35,31.29,31.31,55900.0,26.7594,26.7679,26.7167,26.7338,55900.0
2011-08-17 15:45:00,31.32,31.39,31.31,31.37,82000.0,26.7423,26.8021,26.7338,26.785,82000.0
2011-08-17 15:50:00,31.37,31.38,31.29,31.32,70100.0,26.785,26.7936,26.7167,26.7423,70100.0
2011-08-17 15:55:00,31.32,31.43,31.32,31.41,110400.0,26.7423,26.8363,26.7423,26.8192,110400.0
2011-08-18 09:30:00,30.23,30.23,29.84,29.86,81800.0,25.8116,25.8116,25.4786,25.4957,81800.0
2011-08-18 09:35:00,29.86,30.0,29.8,29.99,86800.0,25.4957,25.6153,25.4445,25.6067,86800.0
2011-08-18 09:40:00,30.0,30.0,29.81,29.89,83600.0,25.6153,25.6153,25.453,25.5213,83600.0
2011-08-18 09:45:00,29.88,29.89,29.75,29.83,57900.0,25.5128,25.5213,25.4018,25.4701,57900.0
2011-08-18 09:50:00,29.82,29.93,29.82,29.89,59500.0,25.4616,25.5555,25.4616,25.5213,59500.0
2011-08-18 09:55:00,29.89,29.89,29.74,29.76,125300.0,25.5213,25.5213,25.3933,25.4103,125300.0
2011-08-18 10:00:00,29.75,29.75,29.16,29.46,272400.0,25.4018,25.4018,24.898,25.1542,272400.0
2011-08-18 10:05:00,29.46,29.46,29.07,29.11,155100.0,25.1542,25.1542,24.8212,24.8553,155100.0
2011-08-18 10:10:00,29.13,29.23,29.07,29.17,63200.0,24.8724,24.9578,24.8212,24.9066,63200.0
2011-08-18 10:15:00,29.17,29.34,29.11,29.22,113900.0,24.9066,25.0517,24.8553,24.9493,113900.0
2011-08-18 10:20:00,29.21,29.25,29.2,29.22,41300.0,24.9407,24.9749,24.9322,24.9493,41300.0
2011-08-18 10:25:00,29.22,29.31,29.21,29.3,120000.0,24.9493,25.0261,24.9407,25.0176,120000.0
2011-08-18 10:30:00,29.3,29.42,29.27,29.37,83900.0,25.0176,25.12,24.992,25.0773,83900.0
2011-08-18 10:35:00,29.37,29.41,29.3,29.36,30300.0,25.0773,25.1115,25.0176,25.0688,30300.0
2011-08-18 10:40:00,29.35,29.35,29.09,29.12,102600.0,25.0603,25.0603,24.8383,24.8639,102600.0
2011-08-18 10:45:00,29.11,29.12,29.01,29.12,73200.0,24.8553,24.8639,24.77,24.8639,73200.0
2011-08-18 10:50:00,29.11,29.21,29.09,29.21,48100.0,24.8553,24.9407,24.8383,24.9407,48100.0
2011-08-18 10:55:00,29.22,29.22,29.07,29.21,74100.0,24.9493,24.9493,24.8212,24.9407,74100.0
2011-08-18 11:00:00,29.2,29.35,29.19,29.35,97600.0,24.9322,25.0603,24.9236,25.0603,97600.0
2011-08-18 11:05:00,29.34,29.36,29.15,29.18,68800.0,25.0517,25.0688,24.8895,24.9151,68800.0
2011-08-18 11:10:00,29.17,29.17,29.11,29.14,73200.0,24.9066,24.9066,24.8553,24.881,73200.0
2011-08-18 11:15:00,29.14,29.22,29.09,29.15,63600.0,24.881,24.9493,24.8383,24.8895,63600.0
2011-08-18 11:20:00,29.15,29.2,29.13,29.14,121900.0,24.8895,24.9322,24.8724,24.881,121900.0
2011-08-18 11:25:00,29.12,29.17,29.11,29.15,40400.0,24.8639,24.9066,24.8553,24.8895,40400.0
2011-08-18 11:30:00,29.14,29.25,29.14,29.21,60700.0,24.881,24.9749,24.881,24.9407,60700.0
2011-08-18 11:35:00,29.21,29.29,29.21,29.25,18800.0,24.9407,25.009,24.9407,24.9749,18800.0
2011-08-18 11:40:00,29.24,29.24,29.18,29.24,14800.0,24.9663,24.9663,24.9151,24.9663,14800.0
2011-08-18 11:45:00,29.24,29.31,29.24,29.29,21200.0,24.9663,25.0261,24.9663,25.009,21200.0
2011-08-18 11:50:00,29.3,29.3,29.24,29.26,17800.0,25.0176,25.0176,24.9663,24.9834,17800.0
2011-08-18 11:55:00,29.25,29.29,29.22,29.27,16900.0,24.9749,25.009,24.9493,24.992,16900.0
2011-08-18 12:00:00,29.28,29.29,29.1,29.1,18600.0,25.0005,25.009,24.8468,24.8468,18600.0
2011-08-18 12:05:00,29.11,29.12,29.02,29.07,62000.0,24.8553,24.8639,24.7785,24.8212,62000.0
2011-08-18 12:10:00,29.08,29.12,29.06,29.07,61500.0,24.8297,24.8639,24.8126,24.8212,61500.0
2011-08-18 12:15:00,29.07,29.16,29.07,29.1,82200.0,24.8212,24.898,24.8212,24.8468,82200.0
2011-08-18 12:20:00,29.11,29.13,29.08,29.08,13000.0,24.8553,24.8724,24.8297,24.8297,13000.0
2011-08-18 12:25:00,29.1,29.12,29.05,29.05,35700.0,24.8468,24.8639,24.8041,24.8041,35700.0
2011-08-18 12:30:00,29.05,29.05,28.94,28.99,54300.0,24.8041,24.8041,24.7102,24.7529,54300.0
2011-08-18 12:35:00,29.0,29.0,28.82,28.87,296800.0,24.7614,24.7614,24.6077,24.6504,296800.0
2011-08-18 12:40:00,28.87,28.96,28.82,28.88,83800.0,24.6504,24.7273,24.6077,24.659,83800.0
2011-08-18 12:45:00,28.88,28.89,28.74,28.79,72400.0,24.659,24.6675,24.5394,24.5821,72400.0
2011-08-18 12:50:00,28.8,28.8,28.69,28.7,77200.0,24.5906,24.5906,24.4967,24.5053,77200.0
2011-08-18 12:55:00,28.7,28.77,28.67,28.77,64300.0,24.5053,24.565,24.4796,24.565,64300.0
2011-08-18 13:00:00,28.76,28.83,28.73,28.8,71300.0,24.5565,24.6163,24.5309,24.5906,71300.0
2011-08-18 13:05:00,28.81,28.84,28.76,28.76,86400.0,24.5992,24.6248,24.5565,24.5565,86400.0
2011-08-18 13:10:00,28.76,28.77,28.68,28.68,39800.0,24.5565,24.565,24.4882,24.4882,39800.0
2011-08-18 13:15:00,28.68,28.7,28.63,28.69,33800.0,24.4882,24.5053,24.4455,24.4967,33800.0
2011-08-18 13:20:00,28.7,28.77,28.68,28.74,18200.0,24.5053,24.565,24.4882,24.5394,18200.0
2011-08-18 13:25:00,28.75,28.78,28.61,28.61,79200.0,24.548,24.5736,24.4284,24.4284,79200.0
2011-08-18 13:30:00,28.61,28.65,28.54,28.56,63400.0,24.4284,24.4626,24.3686,24.3857,63400.0
2011-08-18 13:35:00,28.56,28.58,28.45,28.48,47800.0,24.3857,24.4028,24.2918,24.3174,47800.0
2011-08-18 13:40:00,28.48,28.6,28.47,28.55,27100.0,24.3174,24.4199,24.3089,24.3772,27100.0
2011-08-18 13:45:00,28.54,28.62,28.51,28.54,67700.0,24.3686,24.437,24.343,24.3686,67700.0
2011-08-18 13:50:00,28.54,28.6,28.53,28.57,72100.0,24.3686,24.4199,24.3601,24.3943,72100.0
2011-08-18 13:55:00,28.58,28.59,28.49,28.5,91500.0,24.4028,24.4113,24.326,24.3345,91500.0
2011-08-18 14:00:00,28.5,28.63,28.5,28.54,165600.0,24.3345,24.4455,24.3345,24.3686,165600.0
2011-08-18 14:05:00,28.53,28.54,28.45,28.49,56600.0,24.3601,24.3686,24.2918,24.326,56600.0
2011-08-18 14:10:00,28.48,28.5,28.37,28.46,61700.0,24.3174,24.3345,24.2235,24.3003,61700.0
2011-08-18 14:15:00,28.46,28.56,28.42,28.55,61500.0,24.3003,24.3857,24.2662,24.3772,61500.0
2011-08-18 14:20:00,28.55,28.55,28.48,28.52,59900.0,24.3772,24.3772,24.3174,24.3516,59900.0
2011-08-18 14:25:00,28.52,28.53,28.4,28.41,54200.0,24.3516,24.3601,24.2491,24.2577,54200.0
2011-08-18 14:30:00,28.41,28.41,28.35,28.4,52800.0,24.2577,24.2577,24.2064,24.2491,52800.0
2011-08-18 14:35:00,28.4,28.51,28.4,28.46,46900.0,24.2491,24.343,24.2491,24.3003,46900.0
2011-08-18 14:40:00,28.46,28.46,28.38,28.41,36900.0,24.3003,24.3003,24.232,24.2577,36900.0
2011-08-18 14:45:00,28.42,28.42,28.25,28.25,81400.0,24.2662,24.2662,24.121,24.121,81400.0
2011-08-18 14:50:00,28.26,28.26,28.19,28.2,58400.0,24.1296,24.1296,24.0698,24.0783,58400.0
2011-08-18 14:55:00,28.2,28.2,28.09,28.09,65200.0,24.0783,24.0783,23.9844,23.9844,65200.0
2011-08-18 15:00:00,28.09,28.11,27.98,27.98,102900.0,23.9844,24.0015,23.8905,23.8905,102900.0
2011-08-18 15:05:00,27.98,28.0,27.88,27.88,155400.0,23.8905,23.9076,23.8051,23.8051,155400.0
2011-08-18 15:10:00,27.88,27.9,27.81,27.83,176300.0,23.8051,23.8222,23.7453,23.7624,176300.0
2011-08-18 15:15:00,27.84,27.84,27.73,27.76,171600.0,23.771,23.771,23.677,23.7027,171600.0
2011-08-18 15:20:00,27.76,27.79,27.72,27.76,247100.0,23.7027,23.7283,23.6685,23.7027,247100.0
2011-08-18 15:25:00,27.76,28.0,27.75,27.98,116200.0,23.7027,23.9076,23.6941,23.8905,116200.0
2011-08-18 15:30:00,27.98,28.0,27.92,27.92,89300.0,23.8905,23.9076,23.8393,23.8393,89300.0
2011-08-18 15:35:00,27.93,27.93,27.77,27.77,103100.0,23.8478,23.8478,23.7112,23.7112,103100.0
2011-08-18 15:40:00,27.78,27.78,27.55,27.55,180200.0,23.7197,23.7197,23.5233,23.5233,180200.0
2011-08-18 15:45:00,27.56,27.57,27.44,27.44,388800.0,23.5319,23.5404,23.4294,23.4294,388800.0
2011-08-18 15:50:00,27.45,27.91,27.44,27.91,410200.0,23.438,23.8307,23.4294,23.8307,410200.0
2011-08-18 15:55:00,27.9,27.96,27.85,27.91,574400.0,23.8222,23.8734,23.7795,23.8307,574400.0
2011-08-19 09:30:00,27.57,27.73,27.47,27.51,205300.0,23.5404,23.677,23.455,23.4892,205300.0
2011-08-19 09:35:00,27.55,28.06,27.55,28.06,69300.0,23.5233,23.9588,23.5233,23.9588,69300.0
2011-08-19 09:40:00,28.08,28.19,28.08,28.12,29000.0,23.9759,24.0698,23.9759,24.01,29000.0
2011-08-19 09:45:00,28.16,28.16,27.94,27.97,47300.0,24.0442,24.0442,23.8563,23.882,47300.0
2011-08-19 09:50:00,27.97,27.97,27.89,27.9,59300.0,23.882,23.882,23.8137,23.8222,59300.0
2011-08-19 09:55:00,27.89,27.92,27.87,27.9,66600.0,23.8137,23.8393,23.7966,23.8222,66600.0
2011-08-19 10:00:00,27.91,27.92,27.85,27.85,129300.0,23.8307,23.8393,23.7795,23.7795,129300.0
2011-08-19 10:05:00,27.85,27.86,27.78,27.84,36700.0,23.7795,23.788,23.7197,23.771,36700.0
2011-08-19 10:10:00,27.84,27.87,27.79,27.79,41000.0,23.771,23.7966,23.7283,23.7283,41000.0
2011-08-19 10:15:00,27.79,27.89,27.78,27.82,131800.0,23.7283,23.8137,23.7197,23.7539,131800.0
2011-08-19 10:20:00,27.83,27.85,27.74,27.82,114800.0,23.7624,23.7795,23.6856,23.7539,114800.0
2011-08-19 10:25:00,27.82,27.88,27.81,27.85,113600.0,23.7539,23.8051,23.7453,23.7795,113600.0
2011-08-19 10:30:00,27.85,27.88,27.82,27.86,107400.0,23.7795,23.8051,23.7539,23.788,107400.0
2011-08-19 10:35:00,27.86,27.88,27.79,27.83,119300.0,23.788,23.8051,23.7283,23.7624,119300.0
2011-08-19 10:40:00,27.84,27.86,27.79,27.83,166600.0,23.771,23.788,23.7283,23.7624,166600.0
2011-08-19 10:45:00,27.82,27.83,27.73,27.75,93900.0,23.7539,23.7624,23.677,23.6941,93900.0
2011-08-19 10:50:00,27.76,27.76,27.67,27.72,70900.0,23.7027,23.7027,23.6258,23.6685,70900.0
2011-08-19 10:55:00,27.72,27.77,27.72,27.75,50300.0,23.6685,23.7112,23.6685,23.6941,50300.0
2011-08-19 11:00:00,27.75,27.81,27.74,27.77,77800.0,23.6941,23.7453,23.6856,23.7112,77800.0
2011-08-19 11:05:00,27.76,27.77,27.53,27.55,59000.0,23.7027,23.7112,23.5063,23.5233,59000.0
2011-08-19 11:10:00,27.55,27.59,27.37,27.39,68900.0,23.5233,23.5575,23.3697,23.3867,68900.0
2011-08-19 11:15:00,27.39,27.48,27.34,27.46,52600.0,23.3867,23.4636,23.344,23.4465,52600.0
2011-08-19 11:20:00,27.44,27.63,27.44,27.63,20000.0,23.4294,23.5917,23.4294,23.5917,20000.0
2011-08-19 11:25:00,27.63,27.66,27.61,27.62,21400.0,23.5917,23.6173,23.5746,23.5831,21400.0
2011-08-19 11:30:00,27.63,27.68,27.62,27.64,30800.0,23.5917,23.6343,23.5831,23.6002,30800.0
2011-08-19 11:35:00,27.64,27.65,27.54,27.59,46000.0,23.6002,23.6087,23.5148,23.5575,46000.0
2011-08-19 11:40:00,27.58,27.69,27.58,27.69,45200.0,23.549,23.6429,23.549,23.6429,45200.0
2011-08-19 11:45:00,27.69,27.7,27.62,27.65,61100.0,23.6429,23.6514,23.5831,23.6087,61100.0
2011-08-19 11:50:00,27.64,27.69,27.64,27.69,30500.0,23.6002,23.6429,23.6002,23.6429,30500.0
2011-08-19 11:55:00,27.69,27.72,27.62,27.71,56500.0,23.6429,23.6685,23.5831,23.66,56500.0
2011-08-19 12:00:00,27.71,27.72,27.62,27.63,17200.0,23.66,23.6685,23.5831,23.5917,17200.0
2011-08-19 12:05:00,27.62,27.68,27.61,27.63,28400.0,23.5831,23.6343,23.5746,23.5917,28400.0
2011-08-19 12:10:00,27.63,27.67,27.6,27.67,17200.0,23.5917,23.6258,23.566,23.6258,17200.0
2011-08-19 12:15:00,27.67,27.67,27.65,27.66,25100.0,23.6258,23.6258,23.6087,23.6173,25100.0
2011-08-19 12:20:00,27.65,27.66,27.64,27.64,23400.0,23.6087,23.6173,23.6002,23.6002,23400.0
2011-08-19 12:25:00,27.65,27.71,27.64,27.71,60800.0,23.6087,23.66,23.6002,23.66,60800.0
2011-08-19 12:30:00,27.71,27.77,27.71,27.77,55500.0,23.66,23.7112,23.66,23.7112,55500.0
2011-08-19 12:35:00,27.77,27.82,27.75,27.76,38800.0,23.7112,23.7539,23.6941,23.7027,38800.0
2011-08-19 12:40:00,27.75,27.79,27.74,27.79,16000.0,23.6941,23.7283,23.6856,23.7283,16000.0
2011-08-19 12:45:00,27.79,27.84,27.79,27.81,33000.0,23.7283,23.771,23.7283,23.7453,33000.0
2011-08-19 12:50:00,27.81,27.83,27.8,27.82,45300.0,23.7453,23.7624,23.7368,23.7539,45300.0
2011-08-19 12:55:00,27.82,27.82,27.78,27.79,26500.0,23.7539,23.7539,23.7197,23.7283,26500.0
2011-08-19 13:00:00,27.79,27.79,27.74,27.74,21300.0,23.7283,23.7283,23.6856,23.6856,21300.0
2011-08-19 13:05:00,27.75,27.81,27.73,27.8,61000.0,23.6941,23.7453,23.677,23.7368,61000.0
2011-08-19 13:10:00,27.8,27.82,27.79,27.8,63000.0,23.7368,23.7539,23.7283,23.7368,63000.0
2011-08-19 13:15:00,27.8,27.83,27.73,27.78,39000.0,23.7368,23.7624,23.677,23.7197,39000.0
2011-08-19 13:20:00,27.79,27.79,27.73,27.74,11500.0,23.7283,23.7283,23.677,23.6856,11500.0
2011-08-19 13:25:00,27.73,27.78,27.73,27.76,38300.0,23.677,23.7197,23.677,23.7027,38300.0
2011-08-19 13:30:00,27.76,27.76,27.66,27.66,42200.0,23.7027,23.7027,23.6173,23.6173,42200.0
2011-08-19 13:35:00,27.67,27.71,27.65,27.65,32800.0,23.6258,23.66,23.6087,23.6087,32800.0
2011-08-19 13:40:00,27.65,27.66,27.58,27.59,25500.0,23.6087,23.6173,23.549,23.5575,25500.0
2011-08-19 13:45:00,27.59,27.65,27.59,27.63,58400.0,23.5575,23.6087,23.5575,23.5917,58400.0
2011-08-19 13:50:00,27.63,27.64,27.57,27.57,48700.0,23.5917,23.6002,23.5404,23.5404,48700.0
2011-08-19 13:55:00,27.57,27.6,27.56,27.57,28300.0,23.5404,23.566,23.5319,23.5404,28300.0
2011-08-19 14:00:00,27.56,27.57,27.51,27.51,41300.0,23.5319,23.5404,23.4892,23.4892,41300.0
2011-08-19 14:05:00,27.51,27.51,27.42,27.47,79400.0,23.4892,23.4892,23.4123,23.455,79400.0
2011-08-19 14:10:00,27.47,27.47,27.43,27.46,36800.0,23.455,23.455,23.4209,23.4465,36800.0
2011-08-19 14:15:00,27.46,27.47,27.37,27.39,32900.0,23.4465,23.455,23.3697,23.3867,32900.0
2011-08-19 14:20:00,27.38,27.38,27.28,27.32,31600.0,23.3782,23.3782,23.2928,23.327,31600.0
2011-08-19 14:25:00,27.32,27.39,27.31,27.38,20800.0,23.327,23.3867,23.3184,23.3782,20800.0
2011-08-19 14:30:00,27.38,27.38,27.33,27.34,40900.0,23.3782,23.3782,23.3355,23.344,40900.0
2011-08-19 14:35:00,27.34,27.38,27.33,27.36,49700.0,23.344,23.3782,23.3355,23.3611,49700.0
2011-08-19 14:40:00,27.37,27.41,27.35,27.41,58600.0,23.3697,23.4038,23.3526,23.4038,58600.0
2011-08-19 14:45:00,27.42,27.42,27.32,27.34,52400.0,23.4123,23.4123,23.327,23.344,52400.0
2011-08-19 14:50:00,27.34,27.36,27.25,27.3,56000.0,23.344,23.3611,23.2672,23.3099,56000.0
2011-08-19 14:55:00,27.29,27.34,27.28,27.31,38900.0,23.3013,23.344,23.2928,23.3184,38900.0
2011-08-19 15:00:00,27.31,27.33,27.26,27.32,82800.0,23.3184,23.3355,23.2757,23.327,82800.0
2011-08-19 15:05:00,27.32,27.34,27.31,27.33,48200.0,23.327,23.344,23.3184,23.3355,48200.0
2011-08-19 15:10:00,27.33,27.36,27.25,27.26,46000.0,23.3355,23.3611,23.2672,23.2757,46000.0
2011-08-19 15:15:00,27.25,27.28,27.18,27.25,47300.0,23.2672,23.2928,23.2074,23.2672,47300.0
2011-08-19 15:20:00,27.26,27.36,27.24,27.3,66100.0,23.2757,23.3611,23.2587,23.3099,66100.0
2011-08-19 15:25:00,27.3,27.33,27.27,27.28,71500.0,23.3099,23.3355,23.2843,23.2928,71500.0
2011-08-19 15:30:00,27.28,27.29,27.17,27.18,79300.0,23.2928,23.3013,23.1989,23.2074,79300.0
2011-08-19 15:35:00,27.18,27.19,27.09,27.09,84000.0,23.2074,23.216,23.1306,23.1306,84000.0
2011-08-19 15:40:00,27.09,27.1,27.01,27.07,123100.0,23.1306,23.1391,23.0623,23.1135,123100.0
2011-08-19 15:45:00,27.08,27.14,27.07,27.08,140700.0,23.122,23.1733,23.1135,23.122,140700.0
2011-08-19 15:50:00,27.08,27.16,27.07,27.1,136400.0,23.122,23.1903,23.1135,23.1391,136400.0
2011-08-19 15:55:00,27.1,27.11,26.97,27.04,240000.0,23.1391,23.1477,23.0281,23.0879,240000.0
2011-08-22 09:30:00,27.64,27.81,27.62,27.7,63800.0,23.6002,23.7453,23.5831,23.6514,63800.0
2011-08-22 09:35:00,27.74,27.74,27.53,27.56,43700.0,23.6856,23.6856,23.5063,23.5319,43700.0
2011-08-22 09:40:00,27.57,27.62,27.29,27.4,63100.0,23.5404,23.5831,23.3013,23.3953,63100.0
2011-08-22 09:45:00,27.41,27.42,27.33,27.42,20500.0,23.4038,23.4123,23.3355,23.4123,20500.0
2011-08-22 09:50:00,27.47,27.55,27.43,27.43,24200.0,23.455,23.5233,23.4209,23.4209,24200.0
2011-08-22 09:55:00,27.43,27.57,27.42,27.44,41400.0,23.4209,23.5404,23.4123,23.4294,41400.0
2011-08-22 10:00:00,27.45,27.53,27.4,27.43,36600.0,23.438,23.5063,23.3953,23.4209,36600.0
2011-08-22 10:05:00,27.43,27.44,27.33,27.35,26600.0,23.4209,23.4294,23.3355,23.3526,26600.0
2011-08-22 10:10:00,27.34,27.37,27.29,27.36,183800.0,23.344,23.3697,23.3013,23.3611,183800.0
2011-08-22 10:15:00,27.36,27.45,27.35,27.43,39500.0,23.3611,23.438,23.3526,23.4209,39500.0
2011-08-22 10:20:00,27.43,27.53,27.41,27.5,34300.0,23.4209,23.5063,23.4038,23.4807,34300.0
2011-08-22 10:25:00,27.5,27.53,27.44,27.48,22300.0,23.4807,23.5063,23.4294,23.4636,22300.0
2011-08-22 10:30:00,27.49,27.55,27.48,27.52,21300.0,23.4721,23.5233,23.4636,23.4977,21300.0
2011-08-22 10:35:00,27.52,27.53,27.43,27.46,19800.0,23.4977,23.5063,23.4209,23.4465,19800.0
2011-08-22 10:40:00,27.46,27.49,27.44,27.45,36100.0,23.4465,23.4721,23.4294,23.438,36100.0
2011-08-22 10:45:00,27.45,27.51,27.44,27.49,32200.0,23.438,23.4892,23.4294,23.4721,32200.0
2011-08-22 10:50:00,27.49,27.55,27.32,27.32,33100.0,23.4721,23.5233,23.327,23.327,33100.0
2011-08-22 10:55:00,27.31,27.37,27.22,27.25,38700.0,23.3184,23.3697,23.2416,23.2672,38700.0
2011-08-22 11:00:00,27.24,27.33,27.21,27.3,28900.0,23.2587,23.3355,23.233,23.3099,28900.0
2011-08-22 11:05:00,27.31,27.38,27.29,27.37,18500.0,23.3184,23.3782,23.3013,23.3697,18500.0
2011-08-22 11:10:00,27.37,27.37,27.3,27.33,25700.0,23.3697,23.3697,23.3099,23.3355,25700.0
2011-08-22 11:15:00,27.33,27.39,27.25,27.26,27500.0,23.3355,23.3867,23.2672,23.2757,27500.0
2011-08-22 11:20:00,27.24,27.27,27.16,27.18,29100.0,23.2587,23.2843,23.1903,23.2074,29100.0
2011-08-22 11:25:00,27.18,27.25,27.16,27.25,30500.0,23.2074,23.2672,23.1903,23.2672,30500.0
2011-08-22 11:30:00,27.25,27.26,27.19,27.19,108200.0,23.2672,23.2757,23.216,23.216,108200.0
2011-08-22 11:35:00,27.17,27.17,27.03,27.07,23200.0,23.1989,23.1989,23.0793,23.1135,23200.0
2011-08-22 11:40:00,27.08,27.09,26.99,27.0,29400.0,23.122,23.1306,23.0452,23.0537,29400.0
2011-08-22 11:45:00,26.99,27.02,26.98,27.0,30200.0,23.0452,23.0708,23.0367,23.0537,30200.0
2011-08-22 11:50:00,27.0,27.0,26.92,26.92,23800.0,23.0537,23.0537,22.9854,22.9854,23800.0
2011-08-22 11:55:00,26.91,26.94,26.87,26.91,110300.0,22.9769,23.0025,22.9427,22.9769,110300.0
2011-08-22 12:00:00,26.9,27.01,26.9,27.01,40700.0,22.9683,23.0623,22.9683,23.0623,40700.0
2011-08-22 12:05:00,27.0,27.13,26.98,27.13,24800.0,23.0537,23.1647,23.0367,23.1647,24800.0
2011-08-22 12:10:00,27.13,27.14,27.09,27.1,24900.0,23.1647,23.1733,23.1306,23.1391,24900.0
2011-08-22 12:15:00,27.09,27.14,27.04,27.14,19400.0,23.1306,23.1733,23.0879,23.1733,19400.0
2011-08-22 12:20:00,27.16,27.21,27.11,27.12,33300.0,23.1903,23.233,23.1477,23.1562,33300.0
2011-08-22 12:25:00,27.13,27.18,26.97,26.99,75200.0,23.1647,23.2074,23.0281,23.0452,75200.0
2011-08-22 12:30:00,27.0,27.01,26.89,26.9,44300.0,23.0537,23.0623,22.9598,22.9683,44300.0
2011-08-22 12:35:00,26.89,26.96,26.84,26.96,21000.0,22.9598,23.0196,22.9171,23.0196,21000.0
2011-08-22 12:40:00,26.96,27.05,26.93,27.01,52400.0,23.0196,23.0964,22.994,23.0623,52400.0
2011-08-22 12:45:00,27.02,27.18,27.0,27.17,16400.0,23.0708,23.2074,23.0537,23.1989,16400.0
2011-08-22 12:50:00,27.17,27.28,27.14,27.28,22400.0,23.1989,23.2928,23.1733,23.2928,22400.0
2011-08-22 12:55:00,27.28,27.38,27.28,27.36,37200.0,23.2928,23.3782,23.2928,23.3611,37200.0
2011-08-22 13:00:00,27.35,27.35,27.26,27.32,34900.0,23.3526,23.3526,23.2757,23.327,34900.0
2011-08-22 13:05:00,27.32,27.34,27.29,27.31,24000.0,23.327,23.344,23.3013,23.3184,24000.0
2011-08-22 13:10:00,27.3,27.3,27.21,27.23,23300.0,23.3099,23.3099,23.233,23.2501,23300.0
2011-08-22 13:15:00,27.2,27.23,27.15,27.17,50900.0,23.2245,23.2501,23.1818,23.1989,50900.0
2011-08-22 13:20:00,27.16,27.21,27.14,27.19,26900.0,23.1903,23.233,23.1733,23.216,26900.0
2011-08-22 13:25:00,27.18,27.19,27.13,27.13,19900.0,23.2074,23.216,23.1647,23.1647,19900.0
2011-08-22 13:30:00,27.14,27.2,27.06,27.06,25200.0,23.1733,23.2245,23.105,23.105,25200.0
2011-08-22 13:35:00,27.06,27.09,27.04,27.09,21100.0,23.105,23.1306,23.0879,23.1306,21100.0
2011-08-22 13:40:00,27.09,27.11,27.04,27.05,42600.0,23.1306,23.1477,23.0879,23.0964,42600.0
2011-08-22 13:45:00,27.04,27.04,26.97,26.99,28000.0,23.0879,23.0879,23.0281,23.0452,28000.0
2011-08-22 13:50:00,27.0,27.03,26.95,26.99,24200.0,23.0537,23.0793,23.011,23.0452,24200.0
2011-08-22 13:55:00,26.99,27.07,26.98,27.06,46500.0,23.0452,23.1135,23.0367,23.105,46500.0
2011-08-22 14:00:00,27.05,27.11,27.02,27.03,42500.0,23.0964,23.1477,23.0708,23.0793,42500.0
2011-08-22 14:05:00,27.03,27.14,27.03,27.09,30300.0,23.0793,23.1733,23.0793,23.1306,30300.0
2011-08-22 14:10:00,27.09,27.11,27.04,27.05,35400.0,23.1306,23.1477,23.0879,23.0964,35400.0
2011-08-22 14:15:00,27.05,27.14,27.0,27.03,58900.0,23.0964,23.1733,23.0537,23.0793,58900.0
2011-08-22 14:20:00,27.03,27.06,26.97,26.99,58600.0,23.0793,23.105,23.0281,23.0452,58600.0
2011-08-22 14:25:00,26.99,27.05,26.97,27.01,29300.0,23.0452,23.0964,23.0281,23.0623,29300.0
2011-08-22 14:30:00,27.01,27.04,26.96,27.03,29000.0,23.0623,23.0879,23.0196,23.0793,29000.0
2011-08-22 14:35:00,27.03,27.08,27.01,27.02,23000.0,23.0793,23.122,23.0623,23.0708,23000.0
2011-08-22 14:40:00,27.02,27.09,27.02,27.06,18700.0,23.0708,23.1306,23.0708,23.105,18700.0
2011-08-22 14:45:00,27.05,27.1,27.05,27.07,29300.0,23.0964,23.1391,23.0964,23.1135,29300.0
2011-08-22 14:50:00,27.07,27.08,26.98,26.99,30800.0,23.1135,23.122,23.0367,23.0452,30800.0
2011-08-22 14:55:00,26.98,26.99,26.93,26.95,21300.0,23.0367,23.0452,22.994,23.011,21300.0
2011-08-22 15:00:00,26.95,26.99,26.94,26.96,35900.0,23.011,23.0452,23.0025,23.0196,35900.0
2011-08-22 15:05:00,26.96,27.04,26.95,27.0,32800.0,23.0196,23.0879,23.011,23.0537,32800.0
2011-08-22 15:10:00,27.0,27.05,26.99,27.03,39000.0,23.0537,23.0964,23.0452,23.0793,39000.0
2011-08-22 15:15:00,27.03,27.08,27.03,27.03,27400.0,23.0793,23.122,23.0793,23.0793,27400.0
2011-08-22 15:20:00,27.03,27.11,27.01,27.1,75400.0,23.0793,23.1477,23.0623,23.1391,75400.0
2011-08-22 15:25:00,27.09,27.15,27.08,27.14,112900.0,23.1306,23.1818,23.122,23.1733,112900.0
2011-08-22 15:30:00,27.14,27.17,27.11,27.12,66600.0,23.1733,23.1989,23.1477,23.1562,66600.0
2011-08-22 15:35:00,27.12,27.17,27.12,27.15,38400.0,23.1562,23.1989,23.1562,23.1818,38400.0
2011-08-22 15:40:00,27.15,27.17,27.09,27.17,93900.0,23.1818,23.1989,23.1306,23.1989,93900.0
2011-08-22 15:45:00,27.17,27.21,27.06,27.06,112800.0,23.1989,23.233,23.105,23.105,112800.0
2011-08-22 15:50:00,27.06,27.08,26.97,26.99,139200.0,23.105,23.122,23.0281,23.0452,139200.0
2011-08-22 15:55:00,26.99,27.02,26.91,26.95,355000.0,23.0452,23.0708,22.9769,23.011,355000.0
2011-08-23 09:30:00,27.13,27.3,27.13,27.29,144800.0,23.1647,23.3099,23.1647,23.3013,144800.0
2011-08-23 09:35:00,27.27,27.28,26.91,26.91,132000.0,23.2843,23.2928,22.9769,22.9769,132000.0
2011-08-23 09:40:00,26.93,27.05,26.79,26.9,68900.0,22.994,23.0964,22.8744,22.9683,68900.0
2011-08-23 09:45:00,26.89,26.97,26.83,26.95,45500.0,22.9598,23.0281,22.9086,23.011,45500.0
2011-08-23 09:50:00,26.99,27.0,26.88,26.95,23400.0,23.0452,23.0537,22.9513,23.011,23400.0
2011-08-23 09:55:00,26.95,27.11,26.94,27.04,35900.0,23.011,23.1477,23.0025,23.0879,35900.0
2011-08-23 10:00:00,27.02,27.16,26.96,27.11,84000.0,23.0708,23.1903,23.0196,23.1477,84000.0
2011-08-23 10:05:00,27.11,27.33,27.1,27.28,51100.0,23.1477,23.3355,23.1391,23.2928,51100.0
2011-08-23 10:10:00,27.29,27.32,27.21,27.23,36900.0,23.3013,23.327,23.233,23.2501,36900.0
2011-08-23 10:15:00,27.23,27.28,27.19,27.24,26700.0,23.2501,23.2928,23.216,23.2587,26700.0
2011-08-23 10:20:00,27.24,27.29,27.16,27.26,39600.0,23.2587,23.3013,23.1903,23.2757,39600.0
2011-08-23 10:25:00,27.27,27.37,27.27,27.34,45400.0,23.2843,23.3697,23.2843,23.344,45400.0
2011-08-23 10:30:00,27.33,27.35,27.21,27.21,35100.0,23.3355,23.3526,23.233,23.233,35100.0
2011-08-23 10:35:00,27.21,27.31,27.21,27.31,29700.0,23.233,23.3184,23.233,23.3184,29700.0
2011-08-23 10:40:00,27.32,27.39,27.31,27.36,22600.0,23.327,23.3867,23.3184,23.3611,22600.0
2011-08-23 10:45:00,27.37,27.42,27.37,27.39,24100.0,23.3697,23.4123,23.3697,23.3867,24100.0
2011-08-23 10:50:00,27.4,27.42,27.27,27.28,24000.0,23.3953,23.4123,23.2843,23.2928,24000.0
2011-08-23 10:55:00,27.28,27.31,27.16,27.16,30400.0,23.2928,23.3184,23.1903,23.1903,30400.0
2011-08-23 11:00:00,27.15,27.23,27.14,27.2,28100.0,23.1818,23.2501,23.1733,23.2245,28100.0
2011-08-23 11:05:00,27.19,27.2,27.11,27.11,33000.0,23.216,23.2245,23.1477,23.1477,33000.0
2011-08-23 11:10:00,27.1,27.2,27.07,27.18,37500.0,23.1391,23.2245,23.1135,23.2074,37500.0
2011-08-23 11:15:00,27.19,27.23,27.16,27.21,29900.0,23.216,23.2501,23.1903,23.233,29900.0
2011-08-23 11:20:00,27.21,27.21,27.15,27.18,19300.0,23.233,23.233,23.1818,23.2074,19300.0
2011-08-23 11:25:00,27.18,27.3,27.15,27.3,39400.0,23.2074,23.3099,23.1818,23.3099,39400.0
2011-08-23 11:30:00,27.31,27.41,27.3,27.39,32500.0,23.3184,23.4038,23.3099,23.3867,32500.0
2011-08-23 11:35:00,27.38,27.54,27.37,27.53,21200.0,23.3782,23.5148,23.3697,23.5063,21200.0
2011-08-23 11:40:00,27.55,27.57,27.48,27.57,13000.0,23.5233,23.5404,23.4636,23.5404,13000.0
2011-08-23 11:45:00,27.59,27.66,27.58,27.63,17700.0,23.5575,23.6173,23.549,23.5917,17700.0
2011-08-23 11:50:00,27.63,27.68,27.56,27.59,57900.0,23.5917,23.6343,23.5319,23.5575,57900.0
2011-08-23 11:55:00,27.58,27.65,27.57,27.63,32400.0,23.549,23.6087,23.5404,23.5917,32400.0
2011-08-23 12:00:00,27.64,27.65,27.51,27.52,34500.0,23.6002,23.6087,23.4892,23.4977,34500.0
2011-08-23 12:05:00,27.51,27.54,27.49,27.53,55200.0,23.4892,23.5148,23.4721,23.5063,55200.0
2011-08-23 12:10:00,27.54,27.58,27.54,27.58,17100.0,23.5148,23.549,23.5148,23.549,17100.0
2011-08-23 12:15:00,27.59,27.64,27.58,27.61,25900.0,23.5575,23.6002,23.549,23.5746,25900.0
2011-08-23 12:20:00,27.61,27.65,27.6,27.63,14900.0,23.5746,23.6087,23.566,23.5917,14900.0
2011-08-23 12:25:00,27.64,27.69,27.62,27.68,15900.0,23.6002,23.6429,23.5831,23.6343,15900.0
2011-08-23 12:30:00,27.68,27.77,27.67,27.74,22800.0,23.6343,23.7112,23.6258,23.6856,22800.0
2011-08-23 12:35:00,27.74,27.83,27.73,27.82,15900.0,23.6856,23.7624,23.677,23.7539,15900.0
2011-08-23 12:40:00,27.83,27.93,27.82,27.91,30700.0,23.7624,23.8478,23.7539,23.8307,30700.0
2011-08-23 12:45:00,27.91,27.92,27.83,27.85,37800.0,23.8307,23.8393,23.7624,23.7795,37800.0
2011-08-23 12:50:00,27.86,27.98,27.86,27.97,30800.0,23.788,23.8905,23.788,23.882,30800.0
2011-08-23 12:55:00,27.98,28.02,27.94,27.94,35000.0,23.8905,23.9247,23.8563,23.8563,35000.0
2011-08-23 13:00:00,27.95,28.04,27.95,28.01,28500.0,23.8649,23.9417,23.8649,23.9161,28500.0
2011-08-23 13:05:00,28.02,28.05,27.99,28.0,23200.0,23.9247,23.9503,23.899,23.9076,23200.0
2011-08-23 13:10:00,27.99,27.99,27.91,27.94,26200.0,23.899,23.899,23.8307,23.8563,26200.0
2011-08-23 13:15:00,27.95,27.97,27.91,27.92,18100.0,23.8649,23.882,23.8307,23.8393,18100.0
2011-08-23 13:20:00,27.92,27.94,27.87,27.87,18800.0,23.8393,23.8563,23.7966,23.7966,18800.0
2011-08-23 13:25:00,27.87,27.88,27.85,27.88,16100.0,23.7966,23.8051,23.7795,23.8051,16100.0
2011-08-23 13:30:00,27.87,27.91,27.86,27.86,21500.0,23.7966,23.8307,23.788,23.788,21500.0
2011-08-23 13:35:00,27.86,27.86,27.82,27.84,17400.0,23.788,23.788,23.7539,23.771,17400.0
2011-08-23 13:40:00,27.85,27.86,27.81,27.85,20300.0,23.7795,23.788,23.7453,23.7795,20300.0
2011-08-23 13:45:00,27.83,27.9,27.83,27.88,26200.0,23.7624,23.8222,23.7624,23.8051,26200.0
2011-08-23 13:50:00,27.88,27.88,27.61,27.71,59300.0,23.8051,23.8051,23.5746,23.66,59300.0
2011-08-23 13:55:00,27.71,27.78,27.66,27.72,71200.0,23.66,23.7197,23.6173,23.6685,71200.0
2011-08-23 14:00:00,27.73,27.82,27.69,27.82,24900.0,23.677,23.7539,23.6429,23.7539,24900.0
2011-08-23 14:05:00,27.81,27.84,27.74,27.76,30500.0,23.7453,23.771,23.6856,23.7027,30500.0
2011-08-23 14:10:00,27.75,27.82,27.7,27.72,35300.0,23.6941,23.7539,23.6514,23.6685,35300.0
2011-08-23 14:15:00,27.73,27.82,27.71,27.82,31900.0,23.677,23.7539,23.66,23.7539,31900.0
2011-08-23 14:20:00,27.82,27.82,27.72,27.78,27000.0,23.7539,23.7539,23.6685,23.7197,27000.0
2011-08-23 14:25:00,27.8,27.96,27.79,27.96,39200.0,23.7368,23.8734,23.7283,23.8734,39200.0
2011-08-23 14:30:00,27.96,28.03,27.9,27.97,40400.0,23.8734,23.9332,23.8222,23.882,40400.0
2011-08-23 14:35:00,27.97,28.01,27.93,27.96,49200.0,23.882,23.9161,23.8478,23.8734,49200.0
2011-08-23 14:40:00,27.96,27.98,27.93,27.98,22600.0,23.8734,23.8905,23.8478,23.8905,22600.0
2011-08-23 14:45:00,27.99,28.1,27.99,28.1,45400.0,23.899,23.993,23.899,23.993,45400.0
2011-08-23 14:50:00,28.1,28.14,28.09,28.12,26900.0,23.993,24.0271,23.9844,24.01,26900.0
2011-08-23 14:55:00,28.12,28.13,28.07,28.12,31500.0,24.01,24.0186,23.9673,24.01,31500.0
2011-08-23 15:00:00,28.11,28.33,28.11,28.33,80900.0,24.0015,24.1893,24.0015,24.1893,80900.0
2011-08-23 15:05:00,28.33,28.44,28.29,28.44,57500.0,24.1893,24.2833,24.1552,24.2833,57500.0
2011-08-23 15:10:00,28.45,28.5,28.37,28.37,49400.0,24.2918,24.3345,24.2235,24.2235,49400.0
2011-08-23 15:15:00,28.37,28.37,28.28,28.31,45900.0,24.2235,24.2235,24.1467,24.1723,45900.0
2011-08-23 15:20:00,28.31,28.37,28.29,28.35,37500.0,24.1723,24.2235,24.1552,24.2064,37500.0
2011-08-23 15:25:00,28.34,28.38,28.25,28.27,44700.0,24.1979,24.232,24.121,24.1381,44700.0
2011-08-23 15:30:00,28.27,28.28,28.19,28.23,40900.0,24.1381,24.1467,24.0698,24.104,40900.0
2011-08-23 15:35:00,28.22,28.3,28.22,28.3,54100.0,24.0954,24.1637,24.0954,24.1637,54100.0
2011-08-23 15:40:00,28.31,28.37,28.28,28.3,93400.0,24.1723,24.2235,24.1467,24.1637,93400.0
2011-08-23 15:45:00,28.31,28.38,28.3,28.34,119100.0,24.1723,24.232,24.1637,24.1979,119100.0
2011-08-23 15:50:00,28.35,28.38,28.29,28.35,110700.0,24.2064,24.232,24.1552,24.2064,110700.0
2011-08-23 15:55:00,28.35,28.46,28.34,28.46,202900.0,24.2064,24.3003,24.1979,24.3003,202900.0
2011-08-24 09:30:00,28.03,28.56,28.03,28.56,67700.0,23.9332,24.3857,23.9332,24.3857,67700.0
2011-08-24 09:35:00,28.57,28.58,28.43,28.44,32700.0,24.3943,24.4028,24.2747,24.2833,32700.0
2011-08-24 09:40:00,28.46,28.54,28.34,28.54,31200.0,24.3003,24.3686,24.1979,24.3686,31200.0
2011-08-24 09:45:00,28.53,28.95,28.53,28.9,71700.0,24.3601,24.7187,24.3601,24.676,71700.0
2011-08-24 09:50:00,28.9,28.96,28.83,28.96,44500.0,24.676,24.7273,24.6163,24.7273,44500.0
2011-08-24 09:55:00,28.98,29.11,28.97,29.04,42600.0,24.7443,24.8553,24.7358,24.7956,42600.0
2011-08-24 10:00:00,29.04,29.34,29.03,29.33,78500.0,24.7956,25.0517,24.787,25.0432,78500.0
2011-08-24 10:05:00,29.35,29.4,29.28,29.32,65300.0,25.0603,25.103,25.0005,25.0346,65300.0
2011-08-24 10:10:00,29.32,29.37,29.26,29.26,44900.0,25.0346,25.0773,24.9834,24.9834,44900.0
2011-08-24 10:15:00,29.26,29.28,29.13,29.19,25200.0,24.9834,25.0005,24.8724,24.9236,25200.0
2011-08-24 10:20:00,29.19,29.2,29.03,29.1,25100.0,24.9236,24.9322,24.787,24.8468,25100.0
2011-08-24 10:25:00,29.1,29.22,29.08,29.17,37700.0,24.8468,24.9493,24.8297,24.9066,37700.0
2011-08-24 10:30:00,29.17,29.2,28.97,29.01,48100.0,24.9066,24.9322,24.7358,24.77,48100.0
2011-08-24 10:35:00,29.04,29.2,29.02,29.15,21500.0,24.7956,24.9322,24.7785,24.8895,21500.0
2011-08-24 10:40:00,29.15,29.27,29.12,29.23,27900.0,24.8895,24.992,24.8639,24.9578,27900.0
2011-08-24 10:45:00,29.23,29.23,29.01,29.01,38200.0,24.9578,24.9578,24.77,24.77,38200.0
2011-08-24 10:50:00,29.03,29.17,29.03,29.17,43200.0,24.787,24.9066,24.787,24.9066,43200.0
2011-08-24 10:55:00,29.17,29.21,29.12,29.15,38300.0,24.9066,24.9407,24.8639,24.8895,38300.0
2011-08-24 11:00:00,29.15,29.21,29.13,29.21,78300.0,24.8895,24.9407,24.8724,24.9407,78300.0
2011-08-24 11:05:00,29.2,29.31,29.2,29.3,29900.0,24.9322,25.0261,24.9322,25.0176,29900.0
2011-08-24 11:10:00,29.31,29.37,29.29,29.37,50800.0,25.0261,25.0773,25.009,25.0773,50800.0
2011-08-24 11:15:00,29.37,29.37,29.21,29.23,37600.0,25.0773,25.0773,24.9407,24.9578,37600.0
2011-08-24 11:20:00,29.23,29.39,29.22,29.39,47700.0,24.9578,25.0944,24.9493,25.0944,47700.0
2011-08-24 11:25:00,29.4,29.49,29.39,29.45,35800.0,25.103,25.1798,25.0944,25.1456,35800.0
2011-08-24 11:30:00,29.45,29.49,29.43,29.46,74200.0,25.1456,25.1798,25.1286,25.1542,74200.0
2011-08-24 11:35:00,29.45,29.66,29.45,29.54,86500.0,25.1456,25.325,25.1456,25.2225,86500.0
2011-08-24 11:40:00,29.54,29.54,29.44,29.52,43700.0,25.2225,25.2225,25.1371,25.2054,43700.0
2011-08-24 11:45:00,29.54,29.55,29.47,29.54,56200.0,25.2225,25.231,25.1627,25.2225,56200.0
2011-08-24 11:50:00,29.55,29.59,29.49,29.52,34900.0,25.231,25.2652,25.1798,25.2054,34900.0
2011-08-24 11:55:00,29.51,29.52,29.49,29.5,33200.0,25.1969,25.2054,25.1798,25.1883,33200.0
2011-08-24 12:00:00,29.5,29.5,29.31,29.33,63000.0,25.1883,25.1883,25.0261,25.0432,63000.0
2011-08-24 12:05:00,29.33,29.37,29.32,29.32,29500.0,25.0432,25.0773,25.0346,25.0346,29500.0
2011-08-24 12:10:00,29.32,29.37,29.25,29.34,38300.0,25.0346,25.0773,24.9749,25.0517,38300.0
2011-08-24 12:15:00,29.34,29.41,29.29,29.3,57400.0,25.0517,25.1115,25.009,25.0176,57400.0
2011-08-24 12:20:00,29.31,29.39,29.3,29.39,15800.0,25.0261,25.0944,25.0176,25.0944,15800.0
2011-08-24 12:25:00,29.39,29.4,29.36,29.38,8700.0,25.0944,25.103,25.0688,25.0859,8700.0
2011-08-24 12:30:00,29.38,29.51,29.38,29.48,90600.0,25.0859,25.1969,25.0859,25.1713,90600.0
2011-08-24 12:35:00,29.47,29.5,29.44,29.49,24400.0,25.1627,25.1883,25.1371,25.1798,24400.0
2011-08-24 12:40:00,29.49,29.57,29.46,29.56,60000.0,25.1798,25.2481,25.1542,25.2396,60000.0
2011-08-24 12:45:00,29.55,29.55,29.51,29.54,30700.0,25.231,25.231,25.1969,25.2225,30700.0
2011-08-24 12:50:00,29.54,29.6,29.53,29.54,16500.0,25.2225,25.2737,25.214,25.2225,16500.0
2011-08-24 12:55:00,29.55,29.64,29.53,29.63,17400.0,25.231,25.3079,25.214,25.2993,17400.0
2011-08-24 13:00:00,29.62,29.63,29.52,29.58,44200.0,25.2908,25.2993,25.2054,25.2566,44200.0
2011-08-24 13:05:00,29.59,29.65,29.55,29.55,30300.0,25.2652,25.3164,25.231,25.231,30300.0
2011-08-24 13:10:00,29.54,29.59,29.5,29.57,33500.0,25.2225,25.2652,25.1883,25.2481,33500.0
2011-08-24 13:15:00,29.57,29.61,29.56,29.59,26800.0,25.2481,25.2823,25.2396,25.2652,26800.0
2011-08-24 13:20:00,29.59,29.67,29.53,29.65,34900.0,25.2652,25.3335,25.214,25.3164,34900.0
2011-08-24 13:25:00,29.65,29.67,29.59,29.63,29800.0,25.3164,25.3335,25.2652,25.2993,29800.0
2011-08-24 13:30:00,29.64,29.67,29.54,29.56,22800.0,25.3079,25.3335,25.2225,25.2396,22800.0
2011-08-24 13:35:00,29.55,29.61,29.54,29.55,24900.0,25.231,25.2823,25.2225,25.231,24900.0
2011-08-24 13:40:00,29.56,29.56,29.5,29.51,33500.0,25.2396,25.2396,25.1883,25.1969,33500.0
2011-08-24 13:45:00,29.52,29.53,29.44,29.51,44500.0,25.2054,25.214,25.1371,25.1969,44500.0
2011-08-24 13:50:00,29.51,29.51,29.42,29.44,32400.0,25.1969,25.1969,25.12,25.1371,32400.0
2011-08-24 13:55:00,29.45,29.61,29.44,29.61,35300.0,25.1456,25.2823,25.1371,25.2823,35300.0
2011-08-24 14:00:00,29.62,29.62,29.53,29.53,33100.0,25.2908,25.2908,25.214,25.214,33100.0
2011-08-24 14:05:00,29.53,29.58,29.51,29.58,30800.0,25.214,25.2566,25.1969,25.2566,30800.0
2011-08-24 14:10:00,29.58,29.64,29.58,29.63,25100.0,25.2566,25.3079,25.2566,25.2993,25100.0
2011-08-24 14:15:00,29.63,29.63,29.55,29.57,35800.0,25.2993,25.2993,25.231,25.2481,35800.0
2011-08-24 14:20:00,29.57,29.58,29.53,29.55,34300.0,25.2481,25.2566,25.214,25.231,34300.0
2011-08-24 14:25:00,29.55,29.58,29.51,29.54,37100.0,25.231,25.2566,25.1969,25.2225,37100.0
2011-08-24 14:30:00,29.54,29.55,29.49,29.54,46800.0,25.2225,25.231,25.1798,25.2225,46800.0
2011-08-24 14:35:00,29.55,29.6,29.54,29.59,37300.0,25.231,25.2737,25.2225,25.2652,37300.0
2011-08-24 14:40:00,29.59,29.68,29.59,29.67,51100.0,25.2652,25.342,25.2652,25.3335,51100.0
2011-08-24 14:45:00,29.67,29.68,29.61,29.62,35500.0,25.3335,25.342,25.2823,25.2908,35500.0
2011-08-24 14:50:00,29.62,29.65,29.58,29.64,41300.0,25.2908,25.3164,25.2566,25.3079,41300.0
2011-08-24 14:55:00,29.64,29.68,29.6,29.65,71800.0,25.3079,25.342,25.2737,25.3164,71800.0
2011-08-24 15:00:00,29.66,29.67,29.59,29.6,61700.0,25.325,25.3335,25.2652,25.2737,61700.0
2011-08-24 15:05:00,29.6,29.61,29.54,29.54,64600.0,25.2737,25.2823,25.2225,25.2225,64600.0
2011-08-24 15:10:00,29.54,29.66,29.54,29.66,54500.0,25.2225,25.325,25.2225,25.325,54500.0
2011-08-24 15:15:00,29.66,29.75,29.66,29.75,71300.0,25.325,25.4018,25.325,25.4018,71300.0
2011-08-24 15:20:00,29.75,29.79,29.74,29.76,67500.0,25.4018,25.436,25.3933,25.4103,67500.0
2011-08-24 15:25:00,29.76,29.77,29.72,29.73,87400.0,25.4103,25.4189,25.3762,25.3847,87400.0
2011-08-24 15:30:00,29.74,29.93,29.74,29.92,123700.0,25.3933,25.5555,25.3933,25.547,123700.0
2011-08-24 15:35:00,29.92,29.97,29.87,29.88,81700.0,25.547,25.5896,25.5043,25.5128,81700.0
2011-08-24 15:40:00,29.87,30.0,29.87,29.99,104300.0,25.5043,25.6153,25.5043,25.6067,104300.0
2011-08-24 15:45:00,30.0,30.0,29.88,29.93,76100.0,25.6153,25.6153,25.5128,25.5555,76100.0
2011-08-24 15:50:00,29.93,29.97,29.87,29.94,104600.0,25.5555,25.5896,25.5043,25.564,104600.0
2011-08-24 15:55:00,29.93,29.93,29.86,29.9,175900.0,25.5555,25.5555,25.4957,25.5299,175900.0
2011-08-25 09:30:00,30.21,31.02,30.21,30.96,93200.0,25.7946,26.4862,25.7946,26.4349,93200.0
2011-08-25 09:35:00,30.94,30.98,30.58,30.6,165600.0,26.4179,26.452,26.1105,26.1276,165600.0
2011-08-25 09:40:00,30.58,30.61,30.36,30.41,23700.0,26.1105,26.1361,25.9226,25.9653,23700.0
2011-08-25 09:45:00,30.43,30.56,30.38,30.44,47300.0,25.9824,26.0934,25.9397,25.9909,47300.0
2011-08-25 09:50:00,30.42,30.44,30.02,30.14,30500.0,25.9739,25.9909,25.6323,25.7348,30500.0
2011-08-25 09:55:00,30.15,30.23,29.98,30.11,29800.0,25.7433,25.8116,25.5982,25.7092,29800.0
2011-08-25 10:00:00,30.1,30.1,29.77,29.86,63300.0,25.7006,25.7006,25.4189,25.4957,63300.0
2011-08-25 10:05:00,29.86,29.93,29.77,29.93,45400.0,25.4957,25.5555,25.4189,25.5555,45400.0
2011-08-25 10:10:00,29.93,29.95,29.8,29.87,33200.0,25.5555,25.5726,25.4445,25.5043,33200.0
2011-08-25 10:15:00,29.87,29.95,29.79,29.85,56100.0,25.5043,25.5726,25.436,25.4872,56100.0
2011-08-25 10:20:00,29.84,29.87,29.54,29.68,47000.0,25.4786,25.5043,25.2225,25.342,47000.0
2011-08-25 10:25:00,29.67,29.7,29.6,29.65,47100.0,25.3335,25.3591,25.2737,25.3164,47100.0
2011-08-25 10:30:00,29.63,29.72,29.57,29.65,29900.0,25.2993,25.3762,25.2481,25.3164,29900.0
2011-08-25 10:35:00,29.66,29.66,29.47,29.49,37400.0,25.325,25.325,25.1627,25.1798,37400.0
2011-08-25 10:40:00,29.49,29.53,29.43,29.43,25400.0,25.1798,25.214,25.1286,25.1286,25400.0
2011-08-25 10:45:00,29.44,29.46,29.35,29.37,43700.0,25.1371,25.1542,25.0603,25.0773,43700.0
2011-08-25 10:50:00,29.37,29.52,29.32,29.52,26700.0,25.0773,25.2054,25.0346,25.2054,26700.0
2011-08-25 10:55:00,29.5,29.68,29.48,29.62,41000.0,25.1883,25.342,25.1713,25.2908,41000.0
2011-08-25 11:00:00,29.63,29.69,29.55,29.62,20800.0,25.2993,25.3506,25.231,25.2908,20800.0
2011-08-25 11:05:00,29.61,29.61,29.49,29.51,24000.0,25.2823,25.2823,25.1798,25.1969,24000.0
2011-08-25 11:10:00,29.5,29.59,29.46,29.56,24100.0,25.1883,25.2652,25.1542,25.2396,24100.0
2011-08-25 11:15:00,29.59,29.7,29.56,29.68,24600.0,25.2652,25.3591,25.2396,25.342,24600.0
2011-08-25 11:20:00,29.69,29.74,29.67,29.74,14500.0,25.3506,25.3933,25.3335,25.3933,14500.0
2011-08-25 11:25:00,29.75,29.79,29.64,29.69,24700.0,25.4018,25.436,25.3079,25.3506,24700.0
2011-08-25 11:30:00,29.68,29.74,29.68,29.69,12200.0,25.342,25.3933,25.342,25.3506,12200.0
2011-08-25 11:35:00,29.7,29.71,29.52,29.55,25100.0,25.3591,25.3676,25.2054,25.231,25100.0
2011-08-25 11:40:00,29.55,29.55,29.49,29.53,22500.0,25.231,25.231,25.1798,25.214,22500.0
2011-08-25 11:45:00,29.52,29.53,29.47,29.53,16500.0,25.2054,25.214,25.1627,25.214,16500.0
2011-08-25 11:50:00,29.53,29.62,29.52,29.59,22200.0,25.214,25.2908,25.2054,25.2652,22200.0
2011-08-25 11:55:00,29.59,29.67,29.59,29.63,19500.0,25.2652,25.3335,25.2652,25.2993,19500.0
2011-08-25 12:00:00,29.63,29.66,29.55,29.56,8400.0,25.2993,25.325,25.231,25.2396,8400.0
2011-08-25 12:05:00,29.55,29.57,29.47,29.47,21800.0,25.231,25.2481,25.1627,25.1627,21800.0
2011-08-25 12:10:00,29.47,29.53,29.46,29.52,10900.0,25.1627,25.214,25.1542,25.2054,10900.0
2011-08-25 12:15:00,29.51,29.51,29.4,29.4,21100.0,25.1969,25.1969,25.103,25.103,21100.0
2011-08-25 12:20:00,29.41,29.41,29.33,29.38,8600.0,25.1115,25.1115,25.0432,25.0859,8600.0
2011-08-25 12:25:00,29.38,29.42,29.37,29.42,14800.0,25.0859,25.12,25.0773,25.12,14800.0
2011-08-25 12:30:00,29.42,29.42,29.29,29.29,18900.0,25.12,25.12,25.009,25.009,18900.0
2011-08-25 12:35:00,29.29,29.29,29.22,29.26,19900.0,25.009,25.009,24.9493,24.9834,19900.0
2011-08-25 12:40:00,29.26,29.29,29.23,29.23,10900.0,24.9834,25.009,24.9578,24.9578,10900.0
2011-08-25 12:45:00,29.23,29.23,29.13,29.2,20800.0,24.9578,24.9578,24.8724,24.9322,20800.0
2011-08-25 12:50:00,29.2,29.23,29.14,29.23,26300.0,24.9322,24.9578,24.881,24.9578,26300.0
2011-08-25 12:55:00,29.22,29.37,29.22,29.36,20300.0,24.9493,25.0773,24.9493,25.0688,20300.0
2011-08-25 13:00:00,29.35,29.4,29.34,29.38,20600.0,25.0603,25.103,25.0517,25.0859,20600.0
2011-08-25 13:05:00,29.39,29.47,29.31,29.32,25100.0,25.0944,25.1627,25.0261,25.0346,25100.0
2011-08-25 13:10:00,29.33,29.38,29.31,29.37,19200.0,25.0432,25.0859,25.0261,25.0773,19200.0
2011-08-25 13:15:00,29.37,29.44,29.31,29.43,29800.0,25.0773,25.1371,25.0261,25.1286,29800.0
2011-08-25 13:20:00,29.44,29.58,29.44,29.53,29300.0,25.1371,25.2566,25.1371,25.214,29300.0
2011-08-25 13:25:00,29.53,29.58,29.47,29.55,21000.0,25.214,25.2566,25.1627,25.231,21000.0
2011-08-25 13:30:00,29.56,29.58,29.5,29.52,29800.0,25.2396,25.2566,25.1883,25.2054,29800.0
2011-08-25 13:35:00,29.51,29.58,29.47,29.58,18100.0,25.1969,25.2566,25.1627,25.2566,18100.0
2011-08-25 13:40:00,29.58,29.58,29.48,29.5,15600.0,25.2566,25.2566,25.1713,25.1883,15600.0
2011-08-25 13:45:00,29.52,29.55,29.42,29.42,21600.0,25.2054,25.231,25.12,25.12,21600.0
2011-08-25 13:50:00,29.44,29.5,29.43,29.48,11800.0,25.1371,25.1883,25.1286,25.1713,11800.0
2011-08-25 13:55:00,29.47,29.6,29.45,29.59,16900.0,25.1627,25.2737,25.1456,25.2652,16900.0
2011-08-25 14:00:00,29.6,29.62,29.54,29.55,12900.0,25.2737,25.2908,25.2225,25.231,12900.0
2011-08-25 14:05:00,29.56,29.57,29.44,29.46,19500.0,25.2396,25.2481,25.1371,25.1542,19500.0
2011-08-25 14:10:00,29.46,29.5,29.44,29.47,11100.0,25.1542,25.1883,25.1371,25.1627,11100.0
2011-08-25 14:15:00,29.46,29.6,29.46,29.59,27700.0,25.1542,25.2737,25.1542,25.2652,27700.0
2011-08-25 14:20:00,29.61,29.61,29.5,29.53,21300.0,25.2823,25.2823,25.1883,25.214,21300.0
2011-08-25 14:25:00,29.54,29.56,29.46,29.56,38400.0,25.2225,25.2396,25.1542,25.2396,38400.0
2011-08-25 14:30:00,29.56,29.58,29.53,29.56,10100.0,25.2396,25.2566,25.214,25.2396,10100.0
2011-08-25 14:35:00,29.55,29.6,29.52,29.57,15500.0,25.231,25.2737,25.2054,25.2481,15500.0
2011-08-25 14:40:00,29.56,29.56,29.51,29.51,16700.0,25.2396,25.2396,25.1969,25.1969,16700.0
2011-08-25 14:45:00,29.52,29.56,29.48,29.49,30700.0,25.2054,25.2396,25.1713,25.1798,30700.0
2011-08-25 14:50:00,29.49,29.52,29.42,29.45,31800.0,25.1798,25.2054,25.12,25.1456,31800.0
2011-08-25 14:55:00,29.44,29.44,29.3,29.3,31600.0,25.1371,25.1371,25.0176,25.0176,31600.0
2011-08-25 15:00:00,29.29,29.31,29.24,29.28,38800.0,25.009,25.0261,24.9663,25.0005,38800.0
2011-08-25 15:05:00,29.28,29.33,29.26,29.3,29400.0,25.0005,25.0432,24.9834,25.0176,29400.0
2011-08-25 15:10:00,29.29,29.33,29.24,29.32,42400.0,25.009,25.0432,24.9663,25.0346,42400.0
2011-08-25 15:15:00,29.31,29.45,29.31,29.45,32000.0,25.0261,25.1456,25.0261,25.1456,32000.0
2011-08-25 15:20:00,29.45,29.53,29.44,29.47,42300.0,25.1456,25.214,25.1371,25.1627,42300.0
2011-08-25 15:25:00,29.47,29.49,29.37,29.38,137300.0,25.1627,25.1798,25.0773,25.0859,137300.0
2011-08-25 15:30:00,29.38,29.4,29.29,29.29,61500.0,25.0859,25.103,25.009,25.009,61500.0
2011-08-25 15:35:00,29.29,29.31,29.21,29.26,45700.0,25.009,25.0261,24.9407,24.9834,45700.0
2011-08-25 15:40:00,29.26,29.27,29.1,29.12,88300.0,24.9834,24.992,24.8468,24.8639,88300.0
2011-08-25 15:45:00,29.13,29.3,29.12,29.27,85000.0,24.8724,25.0176,24.8639,24.992,85000.0
2011-08-25 15:50:00,29.27,29.3,29.22,29.24,152800.0,24.992,25.0176,24.9493,24.9663,152800.0
2011-08-25 15:55:00,29.25,29.29,29.2,29.27,121700.0,24.9749,25.009,24.9322,24.992,121700.0
2011-08-26 09:30:00,28.94,29.09,28.81,28.98,57900.0,24.7102,24.8383,24.5992,24.7443,57900.0
2011-08-26 09:35:00,28.98,29.15,28.93,28.93,24000.0,24.7443,24.8895,24.7016,24.7016,24000.0
2011-08-26 09:40:00,28.93,28.95,28.82,28.91,21200.0,24.7016,24.7187,24.6077,24.6846,21200.0
2011-08-26 09:45:00,28.91,28.91,28.7,28.86,32600.0,24.6846,24.6846,24.5053,24.6419,32600.0
2011-08-26 09:50:00,28.86,28.92,28.81,28.82,22800.0,24.6419,24.6931,24.5992,24.6077,22800.0
2011-08-26 09:55:00,28.83,29.08,28.83,29.0,26100.0,24.6163,24.8297,24.6163,24.7614,26100.0
2011-08-26 10:00:00,29.02,29.02,28.64,28.72,60700.0,24.7785,24.7785,24.454,24.5223,60700.0
2011-08-26 10:05:00,28.71,28.71,28.47,28.64,39600.0,24.5138,24.5138,24.3089,24.454,39600.0
2011-08-26 10:10:00,28.64,28.78,28.56,28.69,30500.0,24.454,24.5736,24.3857,24.4967,30500.0
2011-08-26 10:15:00,28.7,28.9,28.7,28.86,32500.0,24.5053,24.676,24.5053,24.6419,32500.0
2011-08-26 10:20:00,28.86,29.21,28.85,29.13,42000.0,24.6419,24.9407,24.6333,24.8724,42000.0
2011-08-26 10:25:00,29.13,29.38,29.11,29.27,21700.0,24.8724,25.0859,24.8553,24.992,21700.0
2011-08-26 10:30:00,29.27,29.34,29.08,29.09,19100.0,24.992,25.0517,24.8297,24.8383,19100.0
2011-08-26 10:35:00,29.13,29.25,29.09,29.23,20700.0,24.8724,24.9749,24.8383,24.9578,20700.0
2011-08-26 10:40:00,29.22,29.34,29.16,29.34,9000.0,24.9493,25.0517,24.898,25.0517,9000.0
2011-08-26 10:45:00,29.35,29.7,29.34,29.61,20400.0,25.0603,25.3591,25.0517,25.2823,20400.0
2011-08-26 10:50:00,29.61,29.62,29.5,29.51,27400.0,25.2823,25.2908,25.1883,25.1969,27400.0
2011-08-26 10:55:00,29.5,29.58,29.37,29.4,33200.0,25.1883,25.2566,25.0773,25.103,33200.0
2011-08-26 11:00:00,29.38,29.46,29.29,29.45,32500.0,25.0859,25.1542,25.009,25.1456,32500.0
2011-08-26 11:05:00,29.47,29.58,29.43,29.53,16800.0,25.1627,25.2566,25.1286,25.214,16800.0
2011-08-26 11:10:00,29.53,29.76,29.53,29.72,15300.0,25.214,25.4103,25.214,25.3762,15300.0
2011-08-26 11:15:00,29.73,29.86,29.61,29.63,27700.0,25.3847,25.4957,25.2823,25.2993,27700.0
2011-08-26 11:20:00,29.63,29.66,29.57,29.58,12800.0,25.2993,25.325,25.2481,25.2566,12800.0
2011-08-26 11:25:00,29.6,29.64,29.54,29.57,13100.0,25.2737,25.3079,25.2225,25.2481,13100.0
2011-08-26 11:30:00,29.57,29.64,29.55,29.63,12800.0,25.2481,25.3079,25.231,25.2993,12800.0
2011-08-26 11:35:00,29.65,29.71,29.62,29.63,15800.0,25.3164,25.3676,25.2908,25.2993,15800.0
2011-08-26 11:40:00,29.61,29.63,29.55,29.58,20200.0,25.2823,25.2993,25.231,25.2566,20200.0
2011-08-26 11:45:00,29.59,29.66,29.54,29.57,21200.0,25.2652,25.325,25.2225,25.2481,21200.0
2011-08-26 11:50:00,29.57,29.67,29.55,29.65,19100.0,25.2481,25.3335,25.231,25.3164,19100.0
2011-08-26 11:55:00,29.66,29.72,29.64,29.7,11000.0,25.325,25.3762,25.3079,25.3591,11000.0
2011-08-26 12:00:00,29.7,29.93,29.7,29.93,22700.0,25.3591,25.5555,25.3591,25.5555,22700.0
2011-08-26 12:05:00,29.93,30.0,29.88,29.99,30600.0,25.5555,25.6153,25.5128,25.6067,30600.0
2011-08-26 12:10:00,29.99,30.05,29.92,29.93,24300.0,25.6067,25.658,25.547,25.5555,24300.0
2011-08-26 12:15:00,29.95,29.96,29.87,29.9,13400.0,25.5726,25.5811,25.5043,25.5299,13400.0
2011-08-26 12:20:00,29.89,29.95,29.85,29.86,21200.0,25.5213,25.5726,25.4872,25.4957,21200.0
2011-08-26 12:25:00,29.87,29.99,29.85,29.97,15900.0,25.5043,25.6067,25.4872,25.5896,15900.0
2011-08-26 12:30:00,30.0,30.0,29.9,29.93,17700.0,25.6153,25.6153,25.5299,25.5555,17700.0
2011-08-26 12:35:00,29.93,29.93,29.84,29.9,20100.0,25.5555,25.5555,25.4786,25.5299,20100.0
2011-08-26 12:40:00,29.9,29.95,29.82,29.83,18100.0,25.5299,25.5726,25.4616,25.4701,18100.0
2011-08-26 12:45:00,29.84,29.85,29.74,29.75,18100.0,25.4786,25.4872,25.3933,25.4018,18100.0
2011-08-26 12:50:00,29.75,29.86,29.74,29.81,19300.0,25.4018,25.4957,25.3933,25.453,19300.0
2011-08-26 12:55:00,29.82,29.9,29.82,29.9,9000.0,25.4616,25.5299,25.4616,25.5299,9000.0
2011-08-26 13:00:00,29.89,29.89,29.78,29.83,12400.0,25.5213,25.5213,25.4274,25.4701,12400.0
2011-08-26 13:05:00,29.82,29.93,29.81,29.9,26100.0,25.4616,25.5555,25.453,25.5299,26100.0
2011-08-26 13:10:00,29.91,29.98,29.88,29.96,8700.0,25.5384,25.5982,25.5128,25.5811,8700.0
2011-08-26 13:15:00,29.97,30.01,29.94,29.94,14800.0,25.5896,25.6238,25.564,25.564,14800.0
2011-08-26 13:20:00,29.93,29.96,29.89,29.93,9900.0,25.5555,25.5811,25.5213,25.5555,9900.0
2011-08-26 13:25:00,29.94,30.01,29.94,30.0,16000.0,25.564,25.6238,25.564,25.6153,16000.0
2011-08-26 13:30:00,30.01,30.08,30.01,30.06,20900.0,25.6238,25.6836,25.6238,25.6665,20900.0
2011-08-26 13:35:00,30.06,30.11,30.06,30.09,28900.0,25.6665,25.7092,25.6665,25.6921,28900.0
2011-08-26 13:40:00,30.08,30.18,30.08,30.13,19400.0,25.6836,25.769,25.6836,25.7263,19400.0
2011-08-26 13:45:00,30.13,30.16,30.09,30.11,18400.0,25.7263,25.7519,25.6921,25.7092,18400.0
2011-08-26 13:50:00,30.1,30.1,30.01,30.09,15500.0,25.7006,25.7006,25.6238,25.6921,15500.0
2011-08-26 13:55:00,30.09,30.15,30.06,30.12,15600.0,25.6921,25.7433,25.6665,25.7177,15600.0
2011-08-26 14:00:00,30.13,30.15,30.08,30.08,28300.0,25.7263,25.7433,25.6836,25.6836,28300.0
2011-08-26 14:05:00,30.07,30.08,29.99,30.03,34500.0,25.675,25.6836,25.6067,25.6409,34500.0
2011-08-26 14:10:00,30.02,30.02,29.95,30.0,34200.0,25.6323,25.6323,25.5726,25.6153,34200.0
2011-08-26 14:15:00,30.0,30.04,29.97,30.02,28400.0,25.6153,25.6494,25.5896,25.6323,28400.0
2011-08-26 14:20:00,30.01,30.04,29.96,29.96,9300.0,25.6238,25.6494,25.5811,25.5811,9300.0
2011-08-26 14:25:00,29.96,29.96,29.84,29.85,32200.0,25.5811,25.5811,25.4786,25.4872,32200.0
2011-08-26 14:30:00,29.85,29.91,29.83,29.91,15800.0,25.4872,25.5384,25.4701,25.5384,15800.0
2011-08-26 14:35:00,29.91,29.93,29.84,29.89,29600.0,25.5384,25.5555,25.4786,25.5213,29600.0
2011-08-26 14:40:00,29.91,29.98,29.9,29.95,19600.0,25.5384,25.5982,25.5299,25.5726,19600.0
2011-08-26 14:45:00,29.95,30.04,29.95,30.02,21900.0,25.5726,25.6494,25.5726,25.6323,21900.0
2011-08-26 14:50:00,30.01,30.07,29.99,30.0,17500.0,25.6238,25.675,25.6067,25.6153,17500.0
2011-08-26 14:55:00,30.0,30.04,29.98,30.04,14200.0,25.6153,25.6494,25.5982,25.6494,14200.0
2011-08-26 15:00:00,30.03,30.04,29.94,29.95,18700.0,25.6409,25.6494,25.564,25.5726,18700.0
2011-08-26 15:05:00,29.94,29.94,29.86,29.88,24900.0,25.564,25.564,25.4957,25.5128,24900.0
2011-08-26 15:10:00,29.87,29.88,29.84,29.87,18300.0,25.5043,25.5128,25.4786,25.5043,18300.0
2011-08-26 15:15:00,29.86,29.87,29.74,29.76,17400.0,25.4957,25.5043,25.3933,25.4103,17400.0
2011-08-26 15:20:00,29.76,29.79,29.68,29.7,50700.0,25.4103,25.436,25.342,25.3591,50700.0
2011-08-26 15:25:00,29.69,29.7,29.64,29.66,70100.0,25.3506,25.3591,25.3079,25.325,70100.0
2011-08-26 15:30:00,29.66,29.67,29.6,29.65,93000.0,25.325,25.3335,25.2737,25.3164,93000.0
2011-08-26 15:35:00,29.66,29.72,29.63,29.7,89700.0,25.325,25.3762,25.2993,25.3591,89700.0
2011-08-26 15:40:00,29.69,29.72,29.68,29.69,101600.0,25.3506,25.3762,25.342,25.3506,101600.0
2011-08-26 15:45:00,29.69,29.74,29.65,29.7,157900.0,25.3506,25.3933,25.3164,25.3591,157900.0
2011-08-26 15:50:00,29.7,29.72,29.67,29.7,229700.0,25.3591,25.3762,25.3335,25.3591,229700.0
2011-08-26 15:55:00,29.7,29.78,29.7,29.76,196000.0,25.3591,25.4274,25.3591,25.4103,196000.0
2011-08-29 09:30:00,30.24,30.54,30.24,30.53,40300.0,25.8202,26.0763,25.8202,26.0678,40300.0
2011-08-29 09:35:00,30.55,30.6,30.46,30.46,45400.0,26.0849,26.1276,26.008,26.008,45400.0
2011-08-29 09:40:00,30.42,30.66,30.42,30.53,26600.0,25.9739,26.1788,25.9739,26.0678,26600.0
2011-08-29 09:45:00,30.54,30.62,30.51,30.6,26600.0,26.0763,26.1446,26.0507,26.1276,26600.0
2011-08-29 09:50:00,30.59,30.62,30.47,30.52,34700.0,26.119,26.1446,26.0166,26.0593,34700.0
2011-08-29 09:55:00,30.55,30.65,30.53,30.64,25600.0,26.0849,26.1703,26.0678,26.1617,25600.0
2011-08-29 10:00:00,30.61,30.69,30.53,30.64,49400.0,26.1361,26.2044,26.0678,26.1617,49400.0
2011-08-29 10:05:00,30.63,30.67,30.57,30.62,25600.0,26.1532,26.1873,26.1019,26.1446,25600.0
2011-08-29 10:10:00,30.63,30.68,30.56,30.65,55800.0,26.1532,26.1959,26.0934,26.1703,55800.0
2011-08-29 10:15:00,30.66,30.7,30.61,30.63,65200.0,26.1788,26.2129,26.1361,26.1532,65200.0
2011-08-29 10:20:00,30.62,30.72,30.61,30.71,25200.0,26.1446,26.23,26.1361,26.2215,25200.0
2011-08-29 10:25:00,30.71,30.76,30.71,30.72,22300.0,26.2215,26.2642,26.2215,26.23,22300.0
2011-08-29 10:30:00,30.73,30.74,30.66,30.69,10900.0,26.2386,26.2471,26.1788,26.2044,10900.0
2011-08-29 10:35:00,30.68,30.73,30.68,30.72,13000.0,26.1959,26.2386,26.1959,26.23,13000.0
2011-08-29 10:40:00,30.71,30.71,30.65,30.65,13400.0,26.2215,26.2215,26.1703,26.1703,13400.0
2011-08-29 10:45:00,30.66,30.67,30.57,30.57,19200.0,26.1788,26.1873,26.1019,26.1019,19200.0
2011-08-29 10:50:00,30.58,30.61,30.57,30.59,10100.0,26.1105,26.1361,26.1019,26.119,10100.0
2011-08-29 10:55:00,30.58,30.6,30.53,30.59,12900.0,26.1105,26.1276,26.0678,26.119,12900.0
2011-08-29 11:00:00,30.58,30.59,30.5,30.5,23300.0,26.1105,26.119,26.0422,26.0422,23300.0
2011-08-29 11:05:00,30.48,30.5,30.42,30.45,13400.0,26.0251,26.0422,25.9739,25.9995,13400.0
2011-08-29 11:10:00,30.45,30.57,30.45,30.56,24300.0,25.9995,26.1019,25.9995,26.0934,24300.0
2011-08-29 11:15:00,30.55,30.66,30.55,30.65,27600.0,26.0849,26.1788,26.0849,26.1703,27600.0
2011-08-29 11:20:00,30.66,30.68,30.59,30.61,14500.0,26.1788,26.1959,26.119,26.1361,14500.0
2011-08-29 11:25:00,30.6,30.64,30.58,30.62,6800.0,26.1276,26.1617,26.1105,26.1446,6800.0
2011-08-29 11:30:00,30.62,30.63,30.58,30.63,8300.0,26.1446,26.1532,26.1105,26.1532,8300.0
2011-08-29 11:35:00,30.62,30.73,30.59,30.69,14400.0,26.1446,26.2386,26.119,26.2044,14400.0
2011-08-29 11:40:00,30.68,30.73,30.67,30.72,8400.0,26.1959,26.2386,26.1873,26.23,8400.0
2011-08-29 11:45:00,30.73,30.75,30.66,30.68,14500.0,26.2386,26.2556,26.1788,26.1959,14500.0
2011-08-29 11:50:00,30.67,30.68,30.63,30.64,17400.0,26.1873,26.1959,26.1532,26.1617,17400.0
2011-08-29 11:55:00,30.64,30.64,30.55,30.56,20200.0,26.1617,26.1617,26.0849,26.0934,20200.0
2011-08-29 12:00:00,30.55,30.59,30.55,30.58,18800.0,26.0849,26.119,26.0849,26.1105,18800.0
2011-08-29 12:05:00,30.58,30.6,30.53,30.53,11600.0,26.1105,26.1276,26.0678,26.0678,11600.0
2011-08-29 12:10:00,30.54,30.57,30.52,30.53,13500.0,26.0763,26.1019,26.0593,26.0678,13500.0
2011-08-29 12:15:00,30.52,30.54,30.49,30.54,43900.0,26.0593,26.0763,26.0336,26.0763,43900.0
2011-08-29 12:20:00,30.54,30.54,30.5,30.54,10400.0,26.0763,26.0763,26.0422,26.0763,10400.0
2011-08-29 12:25:00,30.54,30.54,30.49,30.5,16300.0,26.0763,26.0763,26.0336,26.0422,16300.0
2011-08-29 12:30:00,30.49,30.52,30.49,30.52,14200.0,26.0336,26.0593,26.0336,26.0593,14200.0
2011-08-29 12:35:00,30.52,30.6,30.52,30.6,11800.0,26.0593,26.1276,26.0593,26.1276,11800.0
2011-08-29 12:40:00,30.61,30.64,30.59,30.63,25900.0,26.1361,26.1617,26.119,26.1532,25900.0
2011-08-29 12:45:00,30.64,30.64,30.61,30.61,16400.0,26.1617,26.1617,26.1361,26.1361,16400.0
2011-08-29 12:50:00,30.62,30.66,30.62,30.65,15400.0,26.1446,26.1788,26.1446,26.1703,15400.0
2011-08-29 12:55:00,30.65,30.68,30.61,30.61,14700.0,26.1703,26.1959,26.1361,26.1361,14700.0
2011-08-29 13:00:00,30.61,30.65,30.6,30.64,10100.0,26.1361,26.1703,26.1276,26.1617,10100.0
2011-08-29 13:05:00,30.65,30.65,30.6,30.64,18300.0,26.1703,26.1703,26.1276,26.1617,18300.0
2011-08-29 13:10:00,30.64,30.66,30.63,30.64,19100.0,26.1617,26.1788,26.1532,26.1617,19100.0
2011-08-29 13:15:00,30.64,30.65,30.59,30.61,21900.0,26.1617,26.1703,26.119,26.1361,21900.0
2011-08-29 13:20:00,30.62,30.62,30.59,30.61,5600.0,26.1446,26.1446,26.119,26.1361,5600.0
2011-08-29 13:25:00,30.61,30.62,30.54,30.55,15000.0,26.1361,26.1446,26.0763,26.0849,15000.0
2011-08-29 13:30:00,30.55,30.59,30.52,30.58,16100.0,26.0849,26.119,26.0593,26.1105,16100.0
2011-08-29 13:35:00,30.58,30.6,30.56,30.58,12500.0,26.1105,26.1276,26.0934,26.1105,12500.0
2011-08-29 13:40:00,30.58,30.6,30.53,30.54,19700.0,26.1105,26.1276,26.0678,26.0763,19700.0
2011-08-29 13:45:00,30.53,30.55,30.51,30.52,3900.0,26.0678,26.0849,26.0507,26.0593,3900.0
2011-08-29 13:50:00,30.51,30.57,30.5,30.56,11400.0,26.0507,26.1019,26.0422,26.0934,11400.0
2011-08-29 13:55:00,30.55,30.57,30.54,30.55,11700.0,26.0849,26.1019,26.0763,26.0849,11700.0
2011-08-29 14:00:00,30.56,30.64,30.55,30.64,8900.0,26.0934,26.1617,26.0849,26.1617,8900.0
2011-08-29 14:05:00,30.64,30.67,30.64,30.67,13200.0,26.1617,26.1873,26.1617,26.1873,13200.0
2011-08-29 14:10:00,30.67,30.72,30.67,30.7,15200.0,26.1873,26.23,26.1873,26.2129,15200.0
2011-08-29 14:15:00,30.71,30.72,30.68,30.7,82200.0,26.2215,26.23,26.1959,26.2129,82200.0
2011-08-29 14:20:00,30.7,30.7,30.68,30.69,13300.0,26.2129,26.2129,26.1959,26.2044,13300.0
2011-08-29 14:25:00,30.7,30.73,30.69,30.71,23900.0,26.2129,26.2386,26.2044,26.2215,23900.0
2011-08-29 14:30:00,30.72,30.77,30.69,30.76,35700.0,26.23,26.2727,26.2044,26.2642,35700.0
2011-08-29 14:35:00,30.76,30.8,30.74,30.8,38800.0,26.2642,26.2983,26.2471,26.2983,38800.0
2011-08-29 14:40:00,30.79,30.82,30.79,30.82,20000.0,26.2898,26.3154,26.2898,26.3154,20000.0
2011-08-29 14:45:00,30.82,30.85,30.8,30.8,36700.0,26.3154,26.341,26.2983,26.2983,36700.0
2011-08-29 14:50:00,30.8,30.86,30.8,30.81,29800.0,26.2983,26.3496,26.2983,26.3069,29800.0
2011-08-29 14:55:00,30.81,30.82,30.79,30.81,22900.0,26.3069,26.3154,26.2898,26.3069,22900.0
2011-08-29 15:00:00,30.8,30.82,30.79,30.8,27700.0,26.2983,26.3154,26.2898,26.2983,27700.0
2011-08-29 15:05:00,30.8,30.81,30.78,30.79,24100.0,26.2983,26.3069,26.2813,26.2898,24100.0
2011-08-29 15:10:00,30.79,30.81,30.78,30.79,17600.0,26.2898,26.3069,26.2813,26.2898,17600.0
2011-08-29 15:15:00,30.8,30.84,30.79,30.8,34100.0,26.2983,26.3325,26.2898,26.2983,34100.0
2011-08-29 15:20:00,30.8,30.85,30.79,30.81,24600.0,26.2983,26.341,26.2898,26.3069,24600.0
2011-08-29 15:25:00,30.82,30.83,30.8,30.81,20200.0,26.3154,26.3239,26.2983,26.3069,20200.0
2011-08-29 15:30:00,30.81,30.87,30.8,30.87,39900.0,26.3069,26.3581,26.2983,26.3581,39900.0
2011-08-29 15:35:00,30.85,30.85,30.78,30.82,41700.0,26.341,26.341,26.2813,26.3154,41700.0
2011-08-29 15:40:00,30.83,30.86,30.8,30.82,49000.0,26.3239,26.3496,26.2983,26.3154,49000.0
2011-08-29 15:45:00,30.83,30.84,30.77,30.78,47800.0,26.3239,26.3325,26.2727,26.2813,47800.0
2011-08-29 15:50:00,30.78,30.78,30.69,30.73,144900.0,26.2813,26.2813,26.2044,26.2386,144900.0
2011-08-29 15:55:00,30.73,30.8,30.72,30.79,151300.0,26.2386,26.2983,26.23,26.2898,151300.0
2011-08-30 09:30:00,30.6,30.69,30.54,30.6,23900.0,26.1276,26.2044,26.0763,26.1276,23900.0
2011-08-30 09:35:00,30.62,30.71,30.57,30.63,16700.0,26.1446,26.2215,26.1019,26.1532,16700.0
2011-08-30 09:40:00,30.64,30.67,30.47,30.51,23000.0,26.1617,26.1873,26.0166,26.0507,23000.0
2011-08-30 09:45:00,30.49,30.68,30.49,30.58,25800.0,26.0336,26.1959,26.0336,26.1105,25800.0
2011-08-30 09:50:00,30.59,30.59,30.47,30.51,22900.0,26.119,26.119,26.0166,26.0507,22900.0
2011-08-30 09:55:00,30.51,30.59,30.47,30.51,23100.0,26.0507,26.119,26.0166,26.0507,23100.0
2011-08-30 10:00:00,30.47,30.53,30.23,30.23,58300.0,26.0166,26.0678,25.8116,25.8116,58300.0
2011-08-30 10:05:00,30.22,30.26,30.13,30.23,52400.0,25.8031,25.8373,25.7263,25.8116,52400.0
2011-08-30 10:10:00,30.23,30.32,30.19,30.29,25200.0,25.8116,25.8885,25.7775,25.8629,25200.0
2011-08-30 10:15:00,30.28,30.29,30.12,30.13,47700.0,25.8543,25.8629,25.7177,25.7263,47700.0
2011-08-30 10:20:00,30.15,30.21,30.11,30.2,20100.0,25.7433,25.7946,25.7092,25.786,20100.0
2011-08-30 10:25:00,30.2,30.3,30.15,30.21,46300.0,25.786,25.8714,25.7433,25.7946,46300.0
2011-08-30 10:30:00,30.21,30.33,30.15,30.31,28800.0,25.7946,25.897,25.7433,25.8799,28800.0
2011-08-30 10:35:00,30.31,30.35,30.25,30.26,39300.0,25.8799,25.9141,25.8287,25.8373,39300.0
2011-08-30 10:40:00,30.26,30.27,30.18,30.21,16300.0,25.8373,25.8458,25.769,25.7946,16300.0
2011-08-30 10:45:00,30.22,30.26,30.07,30.1,30300.0,25.8031,25.8373,25.675,25.7006,30300.0
2011-08-30 10:50:00,30.1,30.17,30.1,30.14,17800.0,25.7006,25.7604,25.7006,25.7348,17800.0
2011-08-30 10:55:00,30.15,30.23,30.14,30.18,26900.0,25.7433,25.8116,25.7348,25.769,26900.0
2011-08-30 11:00:00,30.18,30.28,30.15,30.28,27800.0,25.769,25.8543,25.7433,25.8543,27800.0
2011-08-30 11:05:00,30.29,30.39,30.28,30.38,24200.0,25.8629,25.9483,25.8543,25.9397,24200.0
2011-08-30 11:10:00,30.37,30.44,30.34,30.42,19200.0,25.9312,25.9909,25.9056,25.9739,19200.0
2011-08-30 11:15:00,30.44,30.48,30.32,30.36,24600.0,25.9909,26.0251,25.8885,25.9226,24600.0
2011-08-30 11:20:00,30.36,30.41,30.36,30.4,21900.0,25.9226,25.9653,25.9226,25.9568,21900.0
2011-08-30 11:25:00,30.4,30.56,30.38,30.51,36700.0,25.9568,26.0934,25.9397,26.0507,36700.0
2011-08-30 11:30:00,30.51,30.53,30.41,30.49,47100.0,26.0507,26.0678,25.9653,26.0336,47100.0
2011-08-30 11:35:00,30.49,30.68,30.48,30.63,32900.0,26.0336,26.1959,26.0251,26.1532,32900.0
2011-08-30 11:40:00,30.63,30.74,30.62,30.68,40900.0,26.1532,26.2471,26.1446,26.1959,40900.0
2011-08-30 11:45:00,30.68,30.69,30.61,30.62,23600.0,26.1959,26.2044,26.1361,26.1446,23600.0
2011-08-30 11:50:00,30.61,30.65,30.59,30.63,13600.0,26.1361,26.1703,26.119,26.1532,13600.0
2011-08-30 11:55:00,30.63,30.68,30.62,30.67,10000.0,26.1532,26.1959,26.1446,26.1873,10000.0
2011-08-30 12:00:00,30.67,30.69,30.6,30.61,22800.0,26.1873,26.2044,26.1276,26.1361,22800.0
2011-08-30 12:05:00,30.6,30.6,30.46,30.47,36700.0,26.1276,26.1276,26.008,26.0166,36700.0
2011-08-30 12:10:00,30.46,30.52,30.46,30.48,15100.0,26.008,26.0593,26.008,26.0251,15100.0
2011-08-30 12:15:00,30.48,30.52,30.46,30.51,12600.0,26.0251,26.0593,26.008,26.0507,12600.0
2011-08-30 12:20:00,30.53,30.57,30.52,30.56,5400.0,26.0678,26.1019,26.0593,26.0934,5400.0
2011-08-30 12:25:00,30.56,30.57,30.41,30.41,52700.0,26.0934,26.1019,25.9653,25.9653,52700.0
2011-08-30 12:30:00,30.42,30.45,30.39,30.41,18800.0,25.9739,25.9995,25.9483,25.9653,18800.0
2011-08-30 12:35:00,30.41,30.47,30.38,30.44,29900.0,25.9653,26.0166,25.9397,25.9909,29900.0
2011-08-30 12:40:00,30.43,30.43,30.32,30.33,22000.0,25.9824,25.9824,25.8885,25.897,22000.0
2011-08-30 12:45:00,30.32,30.38,30.28,30.38,25000.0,25.8885,25.9397,25.8543,25.9397,25000.0
2011-08-30 12:50:00,30.38,30.41,30.37,30.4,13500.0,25.9397,25.9653,25.9312,25.9568,13500.0
2011-08-30 12:55:00,30.38,30.38,30.31,30.34,10900.0,25.9397,25.9397,25.8799,25.9056,10900.0
2011-08-30 13:00:00,30.34,30.37,30.33,30.33,13100.0,25.9056,25.9312,25.897,25.897,13100.0
2011-08-30 13:05:00,30.33,30.38,30.32,30.38,10400.0,25.897,25.9397,25.8885,25.9397,10400.0
2011-08-30 13:10:00,30.38,30.46,30.37,30.43,24200.0,25.9397,26.008,25.9312,25.9824,24200.0
2011-08-30 13:15:00,30.42,30.44,30.4,30.43,30000.0,25.9739,25.9909,25.9568,25.9824,30000.0
2011-08-30 13:20:00,30.44,30.55,30.44,30.55,17600.0,25.9909,26.0849,25.9909,26.0849,17600.0
2011-08-30 13:25:00,30.54,30.55,30.47,30.5,14300.0,26.0763,26.0849,26.0166,26.0422,14300.0
2011-08-30 13:30:00,30.51,30.52,30.38,30.41,14500.0,26.0507,26.0593,25.9397,25.9653,14500.0
2011-08-30 13:35:00,30.4,30.42,30.39,30.42,5300.0,25.9568,25.9739,25.9483,25.9739,5300.0
2011-08-30 13:40:00,30.43,30.53,30.43,30.49,12600.0,25.9824,26.0678,25.9824,26.0336,12600.0
2011-08-30 13:45:00,30.5,30.59,30.47,30.56,23000.0,26.0422,26.119,26.0166,26.0934,23000.0
2011-08-30 13:50:00,30.56,30.57,30.49,30.55,18200.0,26.0934,26.1019,26.0336,26.0849,18200.0
2011-08-30 13:55:00,30.55,30.58,30.52,30.54,9800.0,26.0849,26.1105,26.0593,26.0763,9800.0
2011-08-30 14:00:00,30.55,30.62,30.45,30.48,50900.0,26.0849,26.1446,25.9995,26.0251,50900.0
2011-08-30 14:05:00,30.48,30.56,30.44,30.56,19200.0,26.0251,26.0934,25.9909,26.0934,19200.0
2011-08-30 14:10:00,30.56,30.68,30.47,30.68,31500.0,26.0934,26.1959,26.0166,26.1959,31500.0
2011-08-30 14:15:00,30.69,30.73,30.52,30.57,121500.0,26.2044,26.2386,26.0593,26.1019,121500.0
2011-08-30 14:20:00,30.57,30.61,30.53,30.6,31500.0,26.1019,26.1361,26.0678,26.1276,31500.0
2011-08-30 14:25:00,30.6,30.73,30.6,30.71,15600.0,26.1276,26.2386,26.1276,26.2215,15600.0
2011-08-30 14:30:00,30.73,30.76,30.71,30.75,24200.0,26.2386,26.2642,26.2215,26.2556,24200.0
2011-08-30 14:35:00,30.74,30.77,30.68,30.72,25000.0,26.2471,26.2727,26.1959,26.23,25000.0
2011-08-30 14:40:00,30.72,30.74,30.7,30.73,26100.0,26.23,26.2471,26.2129,26.2386,26100.0
2011-08-30 14:45:00,30.72,30.74,30.67,30.68,15400.0,26.23,26.2471,26.1873,26.1959,15400.0
2011-08-30 14:50:00,30.68,30.73,30.61,30.63,20400.0,26.1959,26.2386,26.1361,26.1532,20400.0
2011-08-30 14:55:00,30.63,30.74,30.61,30.73,28000.0,26.1532,26.2471,26.1361,26.2386,28000.0
2011-08-30 15:00:00,30.73,30.73,30.65,30.69,27200.0,26.2386,26.2386,26.1703,26.2044,27200.0
2011-08-30 15:05:00,30.69,30.73,30.67,30.71,31400.0,26.2044,26.2386,26.1873,26.2215,31400.0
2011-08-30 15:10:00,30.7,30.71,30.68,30.71,15200.0,26.2129,26.2215,26.1959,26.2215,15200.0
2011-08-30 15:15:00,30.72,30.74,30.7,30.73,18900.0,26.23,26.2471,26.2129,26.2386,18900.0
2011-08-30 15:20:00,30.73,30.73,30.68,30.72,21400.0,26.2386,26.2386,26.1959,26.23,21400.0
2011-08-30 15:25:00,30.73,30.76,30.69,30.74,32100.0,26.2386,26.2642,26.2044,26.2471,32100.0
2011-08-30 15:30:00,30.75,30.84,30.73,30.83,35900.0,26.2556,26.3325,26.2386,26.3239,35900.0
2011-08-30 15:35:00,30.82,30.87,30.8,30.87,37100.0,26.3154,26.3581,26.2983,26.3581,37100.0
2011-08-30 15:40:00,30.86,30.93,30.83,30.93,31000.0,26.3496,26.4093,26.3239,26.4093,31000.0
2011-08-30 15:45:00,30.93,30.95,30.84,30.89,63900.0,26.4093,26.4264,26.3325,26.3752,63900.0
2011-08-30 15:50:00,30.9,30.91,30.77,30.82,85600.0,26.3837,26.3923,26.2727,26.3154,85600.0
2011-08-30 15:55:00,30.82,30.82,30.69,30.7,123700.0,26.3154,26.3154,26.2044,26.2129,123700.0
2011-08-31 09:30:00,31.11,31.44,31.07,31.38,62200.0,26.563,26.8448,26.5289,26.7936,62200.0
2011-08-31 09:35:00,31.37,31.43,31.18,31.23,18200.0,26.785,26.8363,26.6228,26.6655,18200.0
2011-08-31 09:40:00,31.23,31.47,31.22,31.43,31300.0,26.6655,26.8704,26.6569,26.8363,31300.0
2011-08-31 09:45:00,31.42,31.49,31.27,31.31,50200.0,26.8277,26.8875,26.6996,26.7338,50200.0
2011-08-31 09:50:00,31.31,31.35,31.25,31.3,41000.0,26.7338,26.7679,26.6826,26.7253,41000.0
2011-08-31 09:55:00,31.28,31.3,31.22,31.29,24200.0,26.7082,26.7253,26.6569,26.7167,24200.0
2011-08-31 10:00:00,31.32,31.4,31.26,31.33,41200.0,26.7423,26.8106,26.6911,26.7509,41200.0
2011-08-31 10:05:00,31.32,31.33,31.2,31.24,69000.0,26.7423,26.7509,26.6399,26.674,69000.0
2011-08-31 10:10:00,31.25,31.39,31.24,31.39,49800.0,26.6826,26.8021,26.674,26.8021,49800.0
2011-08-31 10:15:00,31.39,31.48,31.37,31.46,56400.0,26.8021,26.8789,26.785,26.8619,56400.0
2011-08-31 10:20:00,31.47,31.48,31.32,31.34,47000.0,26.8704,26.8789,26.7423,26.7594,47000.0
2011-08-31 10:25:00,31.34,31.35,31.25,31.32,33200.0,26.7594,26.7679,26.6826,26.7423,33200.0
2011-08-31 10:30:00,31.32,31.4,31.31,31.32,23600.0,26.7423,26.8106,26.7338,26.7423,23600.0
2011-08-31 10:35:00,31.32,31.34,31.28,31.29,32000.0,26.7423,26.7594,26.7082,26.7167,32000.0
2011-08-31 10:40:00,31.29,31.3,31.24,31.25,10700.0,26.7167,26.7253,26.674,26.6826,10700.0
2011-08-31 10:45:00,31.25,31.27,31.21,31.22,18500.0,26.6826,26.6996,26.6484,26.6569,18500.0
2011-08-31 10:50:00,31.25,31.3,31.25,31.29,11900.0,26.6826,26.7253,26.6826,26.7167,11900.0
2011-08-31 10:55:00,31.3,31.35,31.26,31.34,28700.0,26.7253,26.7679,26.6911,26.7594,28700.0
2011-08-31 11:00:00,31.33,31.38,31.29,31.32,34500.0,26.7509,26.7936,26.7167,26.7423,34500.0
2011-08-31 11:05:00,31.31,31.35,31.25,31.35,31400.0,26.7338,26.7679,26.6826,26.7679,31400.0
2011-08-31 11:10:00,31.35,31.36,31.28,31.28,72100.0,26.7679,26.7765,26.7082,26.7082,72100.0
2011-08-31 11:15:00,31.28,31.28,31.15,31.17,21300.0,26.7082,26.7082,26.5972,26.6143,21300.0
2011-08-31 11:20:00,31.17,31.19,31.12,31.12,63000.0,26.6143,26.6313,26.5716,26.5716,63000.0
2011-08-31 11:25:00,31.12,31.15,31.08,31.15,23100.0,26.5716,26.5972,26.5374,26.5972,23100.0
2011-08-31 11:30:00,31.15,31.17,31.03,31.04,45800.0,26.5972,26.6143,26.4947,26.5033,45800.0
2011-08-31 11:35:00,31.05,31.11,30.99,31.0,48100.0,26.5118,26.563,26.4606,26.4691,48100.0
2011-08-31 11:40:00,31.01,31.13,31.0,31.1,14300.0,26.4776,26.5801,26.4691,26.5545,14300.0
2011-08-31 11:45:00,31.1,31.11,31.0,31.0,11600.0,26.5545,26.563,26.4691,26.4691,11600.0
2011-08-31 11:50:00,31.01,31.09,30.99,31.06,32600.0,26.4776,26.5459,26.4606,26.5203,32600.0
2011-08-31 11:55:00,31.07,31.07,30.99,31.01,19800.0,26.5289,26.5289,26.4606,26.4776,19800.0
2011-08-31 12:00:00,31.0,31.05,30.98,31.0,30400.0,26.4691,26.5118,26.452,26.4691,30400.0
2011-08-31 12:05:00,31.0,31.02,30.99,31.01,53800.0,26.4691,26.4862,26.4606,26.4776,53800.0
2011-08-31 12:10:00,31.02,31.14,31.02,31.14,19000.0,26.4862,26.5886,26.4862,26.5886,19000.0
2011-08-31 12:15:00,31.15,31.16,31.12,31.14,6500.0,26.5972,26.6057,26.5716,26.5886,6500.0
2011-08-31 12:20:00,31.14,31.21,31.14,31.2,14000.0,26.5886,26.6484,26.5886,26.6399,14000.0
2011-08-31 12:25:00,31.21,31.23,31.16,31.17,17000.0,26.6484,26.6655,26.6057,26.6143,17000.0
2011-08-31 12:30:00,31.17,31.24,31.16,31.24,20800.0,26.6143,26.674,26.6057,26.674,20800.0
2011-08-31 12:35:00,31.23,31.24,31.16,31.17,25300.0,26.6655,26.674,26.6057,26.6143,25300.0
2011-08-31 12:40:00,31.17,31.18,31.11,31.15,49400.0,26.6143,26.6228,26.563,26.5972,49400.0
2011-08-31 12:45:00,31.14,31.15,31.09,31.09,31000.0,26.5886,26.5972,26.5459,26.5459,31000.0
2011-08-31 12:50:00,31.11,31.17,31.11,31.16,14400.0,26.563,26.6143,26.563,26.6057,14400.0
2011-08-31 12:55:00,31.17,31.23,31.16,31.22,30200.0,26.6143,26.6655,26.6057,26.6569,30200.0
2011-08-31 13:00:00,31.22,31.26,31.19,31.19,21800.0,26.6569,26.6911,26.6313,26.6313,21800.0
2011-08-31 13:05:00,31.18,31.18,31.15,31.15,7400.0,26.6228,26.6228,26.5972,26.5972,7400.0
2011-08-31 13:10:00,31.15,31.22,31.15,31.22,20100.0,26.5972,26.6569,26.5972,26.6569,20100.0
2011-08-31 13:15:00,31.22,31.22,31.16,31.18,14200.0,26.6569,26.6569,26.6057,26.6228,14200.0
2011-08-31 13:20:00,31.19,31.2,31.18,31.18,5800.0,26.6313,26.6399,26.6228,26.6228,5800.0
2011-08-31 13:25:00,31.18,31.22,31.17,31.22,35200.0,26.6228,26.6569,26.6143,26.6569,35200.0
2011-08-31 13:30:00,31.22,31.24,31.19,31.22,11500.0,26.6569,26.674,26.6313,26.6569,11500.0
2011-08-31 13:35:00,31.22,31.28,31.22,31.28,16200.0,26.6569,26.7082,26.6569,26.7082,16200.0
2011-08-31 13:40:00,31.27,31.32,31.25,31.27,10900.0,26.6996,26.7423,26.6826,26.6996,10900.0
2011-08-31 13:45:00,31.27,31.27,31.17,31.18,12600.0,26.6996,26.6996,26.6143,26.6228,12600.0
2011-08-31 13:50:00,31.17,31.17,31.11,31.11,10400.0,26.6143,26.6143,26.563,26.563,10400.0
2011-08-31 13:55:00,31.1,31.11,31.04,31.08,26400.0,26.5545,26.563,26.5033,26.5374,26400.0
2011-08-31 14:00:00,31.09,31.12,31.08,31.09,33900.0,26.5459,26.5716,26.5374,26.5459,33900.0
2011-08-31 14:05:00,31.09,31.09,31.02,31.03,19600.0,26.5459,26.5459,26.4862,26.4947,19600.0
2011-08-31 14:10:00,31.03,31.05,30.98,30.99,32500.0,26.4947,26.5118,26.452,26.4606,32500.0
2011-08-31 14:15:00,30.99,31.01,30.94,30.95,20100.0,26.4606,26.4776,26.4179,26.4264,20100.0
2011-08-31 14:20:00,30.95,30.97,30.93,30.96,10800.0,26.4264,26.4435,26.4093,26.4349,10800.0
2011-08-31 14:25:00,30.97,31.01,30.97,30.99,26500.0,26.4435,26.4776,26.4435,26.4606,26500.0
2011-08-31 14:30:00,30.99,30.99,30.94,30.94,22100.0,26.4606,26.4606,26.4179,26.4179,22100.0
2011-08-31 14:35:00,30.93,30.96,30.84,30.9,33100.0,26.4093,26.4349,26.3325,26.3837,33100.0
2011-08-31 14:40:00,30.9,30.91,30.74,30.74,39400.0,26.3837,26.3923,26.2471,26.2471,39400.0
2011-08-31 14:45:00,30.75,30.76,30.72,30.76,49400.0,26.2556,26.2642,26.23,26.2642,49400.0
2011-08-31 14:50:00,30.76,30.78,30.63,30.63,28600.0,26.2642,26.2813,26.1532,26.1532,28600.0
2011-08-31 14:55:00,30.63,30.76,30.61,30.73,61600.0,26.1532,26.2642,26.1361,26.2386,61600.0
2011-08-31 15:00:00,30.73,30.82,30.71,30.78,35900.0,26.2386,26.3154,26.2215,26.2813,35900.0
2011-08-31 15:05:00,30.79,30.81,30.77,30.79,66400.0,26.2898,26.3069,26.2727,26.2898,66400.0
2011-08-31 15:10:00,30.78,30.78,30.64,30.66,50700.0,26.2813,26.2813,26.1617,26.1788,50700.0
2011-08-31 15:15:00,30.66,30.67,30.57,30.62,40300.0,26.1788,26.1873,26.1019,26.1446,40300.0
2011-08-31 15:20:00,30.62,30.8,30.62,30.75,63300.0,26.1446,26.2983,26.1446,26.2556,63300.0
2011-08-31 15:25:00,30.75,30.77,30.7,30.75,58100.0,26.2556,26.2727,26.2129,26.2556,58100.0
2011-08-31 15:30:00,30.74,30.78,30.72,30.74,49500.0,26.2471,26.2813,26.23,26.2471,49500.0
2011-08-31 15:35:00,30.73,30.84,30.73,30.78,94400.0,26.2386,26.3325,26.2386,26.2813,94400.0
2011-08-31 15:40:00,30.78,30.87,30.77,30.87,76400.0,26.2813,26.3581,26.2727,26.3581,76400.0
2011-08-31 15:45:00,30.87,30.95,30.85,30.9,170400.0,26.3581,26.4264,26.341,26.3837,170400.0
2011-08-31 15:50:00,30.91,30.95,30.79,30.8,135500.0,26.3923,26.4264,26.2898,26.2983,135500.0
2011-08-31 15:55:00,30.8,30.84,30.73,30.83,236900.0,26.2983,26.3325,26.2386,26.3239,236900.0
2011-09-01 09:30:00,30.85,30.94,30.76,30.83,39200.0,26.341,26.4179,26.2642,26.3239,39200.0
2011-09-01 09:35:00,30.83,30.85,30.74,30.77,53300.0,26.3239,26.341,26.2471,26.2727,53300.0
2011-09-01 09:40:00,30.78,30.8,30.66,30.74,29600.0,26.2813,26.2983,26.1788,26.2471,29600.0
2011-09-01 09:45:00,30.75,30.75,30.62,30.69,20300.0,26.2556,26.2556,26.1446,26.2044,20300.0
2011-09-01 09:50:00,30.69,30.69,30.63,30.63,17100.0,26.2044,26.2044,26.1532,26.1532,17100.0
2011-09-01 09:55:00,30.63,30.72,30.63,30.7,54000.0,26.1532,26.23,26.1532,26.2129,54000.0
2011-09-01 10:00:00,30.67,31.18,30.66,31.09,147000.0,26.1873,26.6228,26.1788,26.5459,147000.0
2011-09-01 10:05:00,31.1,31.11,30.99,31.0,37100.0,26.5545,26.563,26.4606,26.4691,37100.0
2011-09-01 10:10:00,30.99,31.01,30.83,30.83,61800.0,26.4606,26.4776,26.3239,26.3239,61800.0
2011-09-01 10:15:00,30.82,30.9,30.67,30.9,56400.0,26.3154,26.3837,26.1873,26.3837,56400.0
2011-09-01 10:20:00,30.92,31.04,30.9,31.0,12500.0,26.4008,26.5033,26.3837,26.4691,12500.0
2011-09-01 10:25:00,30.99,31.04,30.85,30.88,13100.0,26.4606,26.5033,26.341,26.3666,13100.0
2011-09-01 10:30:00,30.88,30.88,30.69,30.79,11200.0,26.3666,26.3666,26.2044,26.2898,11200.0
2011-09-01 10:35:00,30.78,30.86,30.72,30.8,19100.0,26.2813,26.3496,26.23,26.2983,19100.0
2011-09-01 10:40:00,30.79,30.95,30.77,30.9,41400.0,26.2898,26.4264,26.2727,26.3837,41400.0
2011-09-01 10:45:00,30.89,30.89,30.75,30.77,21200.0,26.3752,26.3752,26.2556,26.2727,21200.0
2011-09-01 10:50:00,30.76,30.85,30.74,30.78,18900.0,26.2642,26.341,26.2471,26.2813,18900.0
2011-09-01 10:55:00,30.79,30.81,30.72,30.73,16500.0,26.2898,26.3069,26.23,26.2386,16500.0
2011-09-01 11:00:00,30.73,30.79,30.7,30.78,15300.0,26.2386,26.2898,26.2129,26.2813,15300.0
2011-09-01 11:05:00,30.79,30.79,30.67,30.68,38400.0,26.2898,26.2898,26.1873,26.1959,38400.0
2011-09-01 11:10:00,30.68,30.69,30.64,30.66,14100.0,26.1959,26.2044,26.1617,26.1788,14100.0
2011-09-01 11:15:00,30.66,30.79,30.65,30.77,13500.0,26.1788,26.2898,26.1703,26.2727,13500.0
2011-09-01 11:20:00,30.77,30.85,30.73,30.8,34300.0,26.2727,26.341,26.2386,26.2983,34300.0
2011-09-01 11:25:00,30.81,30.87,30.78,30.86,22900.0,26.3069,26.3581,26.2813,26.3496,22900.0
2011-09-01 11:30:00,30.84,30.91,30.84,30.91,11800.0,26.3325,26.3923,26.3325,26.3923,11800.0
2011-09-01 11:35:00,30.91,30.91,30.84,30.84,13600.0,26.3923,26.3923,26.3325,26.3325,13600.0
2011-09-01 11:40:00,30.85,30.9,30.74,30.78,76000.0,26.341,26.3837,26.2471,26.2813,76000.0
2011-09-01 11:45:00,30.77,30.82,30.75,30.8,19100.0,26.2727,26.3154,26.2556,26.2983,19100.0
2011-09-01 11:50:00,30.8,30.83,30.72,30.82,34100.0,26.2983,26.3239,26.23,26.3154,34100.0
2011-09-01 11:55:00,30.82,30.87,30.8,30.82,12900.0,26.3154,26.3581,26.2983,26.3154,12900.0
2011-09-01 12:00:00,30.83,30.83,30.78,30.8,10200.0,26.3239,26.3239,26.2813,26.2983,10200.0
2011-09-01 12:05:00,30.79,30.8,30.76,30.79,8800.0,26.2898,26.2983,26.2642,26.2898,8800.0
2011-09-01 12:10:00,30.79,30.8,30.77,30.78,7000.0,26.2898,26.2983,26.2727,26.2813,7000.0
2011-09-01 12:15:00,30.78,30.78,30.7,30.78,10000.0,26.2813,26.2813,26.2129,26.2813,10000.0
2011-09-01 12:20:00,30.78,30.86,30.78,30.84,10800.0,26.2813,26.3496,26.2813,26.3325,10800.0
2011-09-01 12:25:00,30.84,30.84,30.78,30.84,12700.0,26.3325,26.3325,26.2813,26.3325,12700.0
2011-09-01 12:30:00,30.85,30.87,30.82,30.82,6300.0,26.341,26.3581,26.3154,26.3154,6300.0
2011-09-01 12:35:00,30.82,30.84,30.79,30.79,7400.0,26.3154,26.3325,26.2898,26.2898,7400.0
2011-09-01 12:40:00,30.8,30.81,30.78,30.78,6600.0,26.2983,26.3069,26.2813,26.2813,6600.0
2011-09-01 12:45:00,30.77,30.8,30.76,30.76,9200.0,26.2727,26.2983,26.2642,26.2642,9200.0
2011-09-01 12:50:00,30.76,30.8,30.72,30.72,8900.0,26.2642,26.2983,26.23,26.23,8900.0
2011-09-01 12:55:00,30.73,30.76,30.7,30.71,15500.0,26.2386,26.2642,26.2129,26.2215,15500.0
2011-09-01 13:00:00,30.7,30.73,30.66,30.7,13600.0,26.2129,26.2386,26.1788,26.2129,13600.0
2011-09-01 13:05:00,30.69,30.7,30.59,30.6,19700.0,26.2044,26.2129,26.119,26.1276,19700.0
2011-09-01 13:10:00,30.6,30.64,30.58,30.63,15400.0,26.1276,26.1617,26.1105,26.1532,15400.0
2011-09-01 13:15:00,30.63,30.67,30.6,30.67,11900.0,26.1532,26.1873,26.1276,26.1873,11900.0
2011-09-01 13:20:00,30.67,30.69,30.58,30.58,13800.0,26.1873,26.2044,26.1105,26.1105,13800.0
2011-09-01 13:25:00,30.58,30.69,30.58,30.63,26200.0,26.1105,26.2044,26.1105,26.1532,26200.0
2011-09-01 13:30:00,30.64,30.64,30.53,30.6,32700.0,26.1617,26.1617,26.0678,26.1276,32700.0
2011-09-01 13:35:00,30.6,30.6,30.51,30.55,26600.0,26.1276,26.1276,26.0507,26.0849,26600.0
2011-09-01 13:40:00,30.54,30.54,30.44,30.48,39900.0,26.0763,26.0763,25.9909,26.0251,39900.0
2011-09-01 13:45:00,30.49,30.55,30.45,30.54,24300.0,26.0336,26.0849,25.9995,26.0763,24300.0
2011-09-01 13:50:00,30.53,30.53,30.41,30.45,38100.0,26.0678,26.0678,25.9653,25.9995,38100.0
2011-09-01 13:55:00,30.46,30.53,30.41,30.43,40100.0,26.008,26.0678,25.9653,25.9824,40100.0
2011-09-01 14:00:00,30.43,30.46,30.35,30.37,67900.0,25.9824,26.008,25.9141,25.9312,67900.0
2011-09-01 14:05:00,30.37,30.43,30.33,30.4,45900.0,25.9312,25.9824,25.897,25.9568,45900.0
2011-09-01 14:10:00,30.41,30.49,30.4,30.47,56500.0,25.9653,26.0336,25.9568,26.0166,56500.0
2011-09-01 14:15:00,30.47,30.49,30.38,30.43,37600.0,26.0166,26.0336,25.9397,25.9824,37600.0
2011-09-01 14:20:00,30.44,30.47,30.39,30.44,45100.0,25.9909,26.0166,25.9483,25.9909,45100.0
2011-09-01 14:25:00,30.44,30.49,30.41,30.47,23800.0,25.9909,26.0336,25.9653,26.0166,23800.0
2011-09-01 14:30:00,30.48,30.55,30.47,30.52,44900.0,26.0251,26.0849,26.0166,26.0593,44900.0
2011-09-01 14:35:00,30.52,30.6,30.52,30.6,55600.0,26.0593,26.1276,26.0593,26.1276,55600.0
2011-09-01 14:40:00,30.6,30.63,30.55,30.55,46300.0,26.1276,26.1532,26.0849,26.0849,46300.0
2011-09-01 14:45:00,30.57,30.57,30.47,30.52,34600.0,26.1019,26.1019,26.0166,26.0593,34600.0
2011-09-01 14:50:00,30.52,30.53,30.48,30.52,17300.0,26.0593,26.0678,26.0251,26.0593,17300.0
2011-09-01 14:55:00,30.53,30.53,30.46,30.53,15900.0,26.0678,26.0678,26.008,26.0678,15900.0
2011-09-01 15:00:00,30.51,30.52,30.46,30.47,24200.0,26.0507,26.0593,26.008,26.0166,24200.0
2011-09-01 15:05:00,30.46,30.49,30.41,30.43,24900.0,26.008,26.0336,25.9653,25.9824,24900.0
2011-09-01 15:10:00,30.43,30.54,30.42,30.51,55800.0,25.9824,26.0763,25.9739,26.0507,55800.0
2011-09-01 15:15:00,30.51,30.54,30.49,30.5,37400.0,26.0507,26.0763,26.0336,26.0422,37400.0
2011-09-01 15:20:00,30.5,30.55,30.46,30.55,46900.0,26.0422,26.0849,26.008,26.0849,46900.0
2011-09-01 15:25:00,30.55,30.56,30.49,30.51,37800.0,26.0849,26.0934,26.0336,26.0507,37800.0
2011-09-01 15:30:00,30.51,30.51,30.44,30.45,55100.0,26.0507,26.0507,25.9909,25.9995,55100.0
2011-09-01 15:35:00,30.45,30.5,30.44,30.47,32700.0,25.9995,26.0422,25.9909,26.0166,32700.0
2011-09-01 15:40:00,30.47,30.47,30.38,30.41,100700.0,26.0166,26.0166,25.9397,25.9653,100700.0
2011-09-01 15:45:00,30.42,30.48,30.39,30.41,96300.0,25.9739,26.0251,25.9483,25.9653,96300.0
2011-09-01 15:50:00,30.41,30.45,30.34,30.36,175900.0,25.9653,25.9995,25.9056,25.9226,175900.0
2011-09-01 15:55:00,30.35,30.36,30.28,30.31,202700.0,25.9141,25.9226,25.8543,25.8799,202700.0
2011-09-02 09:30:00,29.84,29.86,29.2,29.79,102300.0,25.4786,25.4957,24.9322,25.436,102300.0
2011-09-02 09:35:00,29.79,29.83,29.75,29.75,86000.0,25.436,25.4701,25.4018,25.4018,86000.0
2011-09-02 09:40:00,29.75,29.76,29.71,29.71,107100.0,25.4018,25.4103,25.3676,25.3676,107100.0
2011-09-02 09:45:00,29.73,29.87,29.71,29.86,82100.0,25.3847,25.5043,25.3676,25.4957,82100.0
2011-09-02 09:50:00,29.85,29.88,29.76,29.82,71800.0,25.4872,25.5128,25.4103,25.4616,71800.0
2011-09-02 09:55:00,29.81,29.89,29.79,29.89,66700.0,25.453,25.5213,25.436,25.5213,66700.0
2011-09-02 10:00:00,29.89,29.99,29.87,29.98,98800.0,25.5213,25.6067,25.5043,25.5982,98800.0
2011-09-02 10:05:00,29.97,30.03,29.97,30.0,81300.0,25.5896,25.6409,25.5896,25.6153,81300.0
2011-09-02 10:10:00,30.02,30.02,29.98,29.99,54600.0,25.6323,25.6323,25.5982,25.6067,54600.0
2011-09-02 10:15:00,29.99,30.0,29.86,29.89,39300.0,25.6067,25.6153,25.4957,25.5213,39300.0
2011-09-02 10:20:00,29.89,29.89,29.76,29.78,19400.0,25.5213,25.5213,25.4103,25.4274,19400.0
2011-09-02 10:25:00,29.79,29.84,29.78,29.81,22300.0,25.436,25.4786,25.4274,25.453,22300.0
2011-09-02 10:30:00,29.81,29.81,29.72,29.72,15000.0,25.453,25.453,25.3762,25.3762,15000.0
2011-09-02 10:35:00,29.71,29.73,29.6,29.62,15200.0,25.3676,25.3847,25.2737,25.2908,15200.0
2011-09-02 10:40:00,29.62,29.66,29.59,29.59,7700.0,25.2908,25.325,25.2652,25.2652,7700.0
2011-09-02 10:45:00,29.59,29.6,29.52,29.6,15500.0,25.2652,25.2737,25.2054,25.2737,15500.0
2011-09-02 10:50:00,29.6,29.64,29.53,29.61,11300.0,25.2737,25.3079,25.214,25.2823,11300.0
2011-09-02 10:55:00,29.6,29.7,29.6,29.7,7000.0,25.2737,25.3591,25.2737,25.3591,7000.0
2011-09-02 11:00:00,29.7,29.76,29.69,29.73,15600.0,25.3591,25.4103,25.3506,25.3847,15600.0
2011-09-02 11:05:00,29.73,29.75,29.71,29.71,8100.0,25.3847,25.4018,25.3676,25.3676,8100.0
2011-09-02 11:10:00,29.71,29.82,29.71,29.78,14200.0,25.3676,25.4616,25.3676,25.4274,14200.0
2011-09-02 11:15:00,29.78,29.82,29.77,29.79,12900.0,25.4274,25.4616,25.4189,25.436,12900.0
2011-09-02 11:20:00,29.8,29.81,29.72,29.72,22500.0,25.4445,25.453,25.3762,25.3762,22500.0
2011-09-02 11:25:00,29.73,29.81,29.73,29.79,10600.0,25.3847,25.453,25.3847,25.436,10600.0
2011-09-02 11:30:00,29.79,29.79,29.75,29.75,13800.0,25.436,25.436,25.4018,25.4018,13800.0
2011-09-02 11:35:00,29.76,29.81,29.73,29.8,35800.0,25.4103,25.453,25.3847,25.4445,35800.0
2011-09-02 11:40:00,29.8,29.81,29.77,29.78,15500.0,25.4445,25.453,25.4189,25.4274,15500.0
2011-09-02 11:45:00,29.78,29.79,29.76,29.79,21200.0,25.4274,25.436,25.4103,25.436,21200.0
2011-09-02 11:50:00,29.78,29.82,29.76,29.77,14600.0,25.4274,25.4616,25.4103,25.4189,14600.0
2011-09-02 11:55:00,29.77,29.77,29.73,29.75,19000.0,25.4189,25.4189,25.3847,25.4018,19000.0
2011-09-02 12:00:00,29.74,29.77,29.74,29.77,19500.0,25.3933,25.4189,25.3933,25.4189,19500.0
2011-09-02 12:05:00,29.77,29.81,29.76,29.77,23400.0,25.4189,25.453,25.4103,25.4189,23400.0
2011-09-02 12:10:00,29.76,29.81,29.73,29.81,5100.0,25.4103,25.453,25.3847,25.453,5100.0
2011-09-02 12:15:00,29.8,29.8,29.77,29.8,7300.0,25.4445,25.4445,25.4189,25.4445,7300.0
2011-09-02 12:20:00,29.8,29.83,29.75,29.75,16000.0,25.4445,25.4701,25.4018,25.4018,16000.0
2011-09-02 12:25:00,29.74,29.75,29.71,29.74,6000.0,25.3933,25.4018,25.3676,25.3933,6000.0
2011-09-02 12:30:00,29.74,29.75,29.71,29.72,10500.0,25.3933,25.4018,25.3676,25.3762,10500.0
2011-09-02 12:35:00,29.72,29.75,29.71,29.74,18600.0,25.3762,25.4018,25.3676,25.3933,18600.0
2011-09-02 12:40:00,29.75,29.75,29.69,29.71,10600.0,25.4018,25.4018,25.3506,25.3676,10600.0
2011-09-02 12:45:00,29.72,29.73,29.68,29.71,9500.0,25.3762,25.3847,25.342,25.3676,9500.0
2011-09-02 12:50:00,29.71,29.76,29.71,29.74,16500.0,25.3676,25.4103,25.3676,25.3933,16500.0
2011-09-02 12:55:00,29.74,29.75,29.7,29.71,32700.0,25.3933,25.4018,25.3591,25.3676,32700.0
2011-09-02 13:00:00,29.7,29.71,29.66,29.69,16200.0,25.3591,25.3676,25.325,25.3506,16200.0
2011-09-02 13:05:00,29.68,29.69,29.64,29.65,30200.0,25.342,25.3506,25.3079,25.3164,30200.0
2011-09-02 13:10:00,29.65,29.68,29.64,29.64,11500.0,25.3164,25.342,25.3079,25.3079,11500.0
2011-09-02 13:15:00,29.64,29.66,29.59,29.59,28700.0,25.3079,25.325,25.2652,25.2652,28700.0
2011-09-02 13:20:00,29.59,29.63,29.58,29.6,23000.0,25.2652,25.2993,25.2566,25.2737,23000.0
2011-09-02 13:25:00,29.59,29.61,29.58,29.59,18300.0,25.2652,25.2823,25.2566,25.2652,18300.0
2011-09-02 13:30:00,29.58,29.62,29.55,29.59,31700.0,25.2566,25.2908,25.231,25.2652,31700.0
2011-09-02 13:35:00,29.58,29.59,29.54,29.56,16600.0,25.2566,25.2652,25.2225,25.2396,16600.0
2011-09-02 13:40:00,29.56,29.56,29.54,29.54,19900.0,25.2396,25.2396,25.2225,25.2225,19900.0
2011-09-02 13:45:00,29.53,29.59,29.53,29.58,17600.0,25.214,25.2652,25.214,25.2566,17600.0
2011-09-02 13:50:00,29.58,29.62,29.53,29.54,19900.0,25.2566,25.2908,25.214,25.2225,19900.0
2011-09-02 13:55:00,29.55,29.61,29.55,29.61,12900.0,25.231,25.2823,25.231,25.2823,12900.0
2011-09-02 14:00:00,29.6,29.64,29.58,29.58,22100.0,25.2737,25.3079,25.2566,25.2566,22100.0
2011-09-02 14:05:00,29.59,29.61,29.49,29.5,43400.0,25.2652,25.2823,25.1798,25.1883,43400.0
2011-09-02 14:10:00,29.5,29.52,29.43,29.46,113000.0,25.1883,25.2054,25.1286,25.1542,113000.0
2011-09-02 14:15:00,29.46,29.46,29.39,29.41,53500.0,25.1542,25.1542,25.0944,25.1115,53500.0
2011-09-02 14:20:00,29.4,29.42,29.36,29.38,39800.0,25.103,25.12,25.0688,25.0859,39800.0
2011-09-02 14:25:00,29.38,29.41,29.35,29.4,24500.0,25.0859,25.1115,25.0603,25.103,24500.0
2011-09-02 14:30:00,29.39,29.39,29.28,29.32,40700.0,25.0944,25.0944,25.0005,25.0346,40700.0
2011-09-02 14:35:00,29.33,29.37,29.32,29.36,18400.0,25.0432,25.0773,25.0346,25.0688,18400.0
2011-09-02 14:40:00,29.35,29.42,29.35,29.39,16400.0,25.0603,25.12,25.0603,25.0944,16400.0
2011-09-02 14:45:00,29.38,29.38,29.31,29.32,22100.0,25.0859,25.0859,25.0261,25.0346,22100.0
2011-09-02 14:50:00,29.32,29.41,29.31,29.4,25500.0,25.0346,25.1115,25.0261,25.103,25500.0
2011-09-02 14:55:00,29.39,29.4,29.35,29.36,24300.0,25.0944,25.103,25.0603,25.0688,24300.0
2011-09-02 15:00:00,29.36,29.38,29.28,29.3,19400.0,25.0688,25.0859,25.0005,25.0176,19400.0
2011-09-02 15:05:00,29.31,29.32,29.27,29.29,17900.0,25.0261,25.0346,24.992,25.009,17900.0
2011-09-02 15:10:00,29.29,29.3,29.25,29.26,32600.0,25.009,25.0176,24.9749,24.9834,32600.0
2011-09-02 15:15:00,29.25,29.27,29.22,29.26,68200.0,24.9749,24.992,24.9493,24.9834,68200.0
2011-09-02 15:20:00,29.26,29.34,29.25,29.3,52500.0,24.9834,25.0517,24.9749,25.0176,52500.0
2011-09-02 15:25:00,29.3,29.32,29.29,29.3,36000.0,25.0176,25.0346,25.009,25.0176,36000.0
2011-09-02 15:30:00,29.3,29.38,29.29,29.38,61500.0,25.0176,25.0859,25.009,25.0859,61500.0
2011-09-02 15:35:00,29.38,29.43,29.34,29.39,62500.0,25.0859,25.1286,25.0517,25.0944,62500.0
2011-09-02 15:40:00,29.39,29.44,29.38,29.42,86400.0,25.0944,25.1371,25.0859,25.12,86400.0
2011-09-02 15:45:00,29.42,29.45,29.36,29.41,98600.0,25.12,25.1456,25.0688,25.1115,98600.0
2011-09-02 15:50:00,29.41,29.43,29.36,29.4,129800.0,25.1115,25.1286,25.0688,25.103,129800.0
2011-09-02 15:55:00,29.4,29.4,29.3,29.33,179300.0,25.103,25.103,25.0176,25.0432,179300.0
2011-09-06 09:30:00,28.06,28.36,28.03,28.1,55500.0,23.9588,24.215,23.9332,23.993,55500.0
2011-09-06 09:35:00,28.13,28.37,28.11,28.37,36500.0,24.0186,24.2235,24.0015,24.2235,36500.0
2011-09-06 09:40:00,28.35,28.54,28.34,28.53,43600.0,24.2064,24.3686,24.1979,24.3601,43600.0
2011-09-06 09:45:00,28.54,28.6,28.51,28.55,29700.0,24.3686,24.4199,24.343,24.3772,29700.0
2011-09-06 09:50:00,28.54,28.64,28.5,28.63,32200.0,24.3686,24.454,24.3345,24.4455,32200.0
2011-09-06 09:55:00,28.62,28.8,28.6,28.73,34800.0,24.437,24.5906,24.4199,24.5309,34800.0
2011-09-06 10:00:00,28.74,28.9,28.69,28.78,74400.0,24.5394,24.676,24.4967,24.5736,74400.0
2011-09-06 10:05:00,28.78,28.82,28.68,28.71,32600.0,24.5736,24.6077,24.4882,24.5138,32600.0
2011-09-06 10:10:00,28.72,28.74,28.55,28.55,24300.0,24.5223,24.5394,24.3772,24.3772,24300.0
2011-09-06 10:15:00,28.54,28.54,28.48,28.49,15400.0,24.3686,24.3686,24.3174,24.326,15400.0
2011-09-06 10:20:00,28.49,28.51,28.43,28.46,33900.0,24.326,24.343,24.2747,24.3003,33900.0
2011-09-06 10:25:00,28.45,28.48,28.39,28.4,17600.0,24.2918,24.3174,24.2406,24.2491,17600.0
2011-09-06 10:30:00,28.39,28.39,28.26,28.26,27900.0,24.2406,24.2406,24.1296,24.1296,27900.0
2011-09-06 10:35:00,28.28,28.34,28.21,28.24,17000.0,24.1467,24.1979,24.0869,24.1125,17000.0
2011-09-06 10:40:00,28.26,28.31,28.22,28.3,19000.0,24.1296,24.1723,24.0954,24.1637,19000.0
2011-09-06 10:45:00,28.28,28.28,28.2,28.25,16800.0,24.1467,24.1467,24.0783,24.121,16800.0
2011-09-06 10:50:00,28.25,28.36,28.25,28.35,17300.0,24.121,24.215,24.121,24.2064,17300.0
2011-09-06 10:55:00,28.34,28.39,28.28,28.38,40800.0,24.1979,24.2406,24.1467,24.232,40800.0
2011-09-06 11:00:00,28.37,28.48,28.35,28.35,30100.0,24.2235,24.3174,24.2064,24.2064,30100.0
2011-09-06 11:05:00,28.35,28.38,28.32,28.37,15900.0,24.2064,24.232,24.1808,24.2235,15900.0
2011-09-06 11:10:00,28.37,28.46,28.31,28.43,28600.0,24.2235,24.3003,24.1723,24.2747,28600.0
2011-09-06 11:15:00,28.41,28.46,28.4,28.41,76800.0,24.2577,24.3003,24.2491,24.2577,76800.0
2011-09-06 11:20:00,28.4,28.43,28.37,28.39,22000.0,24.2491,24.2747,24.2235,24.2406,22000.0
2011-09-06 11:25:00,28.42,28.47,28.39,28.47,15900.0,24.2662,24.3089,24.2406,24.3089,15900.0
2011-09-06 11:30:00,28.47,28.5,28.45,28.48,42300.0,24.3089,24.3345,24.2918,24.3174,42300.0
2011-09-06 11:35:00,28.47,28.55,28.46,28.54,49300.0,24.3089,24.3772,24.3003,24.3686,49300.0
2011-09-06 11:40:00,28.54,28.56,28.51,28.55,31500.0,24.3686,24.3857,24.343,24.3772,31500.0
2011-09-06 11:45:00,28.54,28.54,28.46,28.47,28600.0,24.3686,24.3686,24.3003,24.3089,28600.0
2011-09-06 11:50:00,28.47,28.54,28.47,28.53,12100.0,24.3089,24.3686,24.3089,24.3601,12100.0
2011-09-06 11:55:00,28.54,28.59,28.53,28.58,35300.0,24.3686,24.4113,24.3601,24.4028,35300.0
2011-09-06 12:00:00,28.59,28.65,28.59,28.6,13300.0,24.4113,24.4626,24.4113,24.4199,13300.0
2011-09-06 12:05:00,28.61,28.7,28.59,28.59,60500.0,24.4284,24.5053,24.4113,24.4113,60500.0
2011-09-06 12:10:00,28.6,28.64,28.59,28.64,6600.0,24.4199,24.454,24.4113,24.454,6600.0
2011-09-06 12:15:00,28.64,28.69,28.59,28.63,37200.0,24.454,24.4967,24.4113,24.4455,37200.0
2011-09-06 12:20:00,28.64,28.7,28.64,28.7,27100.0,24.454,24.5053,24.454,24.5053,27100.0
2011-09-06 12:25:00,28.7,28.71,28.65,28.71,18900.0,24.5053,24.5138,24.4626,24.5138,18900.0
2011-09-06 12:30:00,28.7,28.71,28.68,28.69,20500.0,24.5053,24.5138,24.4882,24.4967,20500.0
2011-09-06 12:35:00,28.69,28.7,28.59,28.62,29700.0,24.4967,24.5053,24.4113,24.437,29700.0
2011-09-06 12:40:00,28.62,28.63,28.58,28.63,10100.0,24.437,24.4455,24.4028,24.4455,10100.0
2011-09-06 12:45:00,28.64,28.65,28.59,28.61,104300.0,24.454,24.4626,24.4113,24.4284,104300.0
2011-09-06 12:50:00,28.63,28.64,28.56,28.57,27500.0,24.4455,24.454,24.3857,24.3943,27500.0
2011-09-06 12:55:00,28.57,28.63,28.57,28.63,11800.0,24.3943,24.4455,24.3943,24.4455,11800.0
2011-09-06 13:00:00,28.62,28.63,28.57,28.59,60600.0,24.437,24.4455,24.3943,24.4113,60600.0
2011-09-06 13:05:00,28.58,28.64,28.58,28.6,52700.0,24.4028,24.454,24.4028,24.4199,52700.0
2011-09-06 13:10:00,28.61,28.68,28.6,28.64,58500.0,24.4284,24.4882,24.4199,24.454,58500.0
2011-09-06 13:15:00,28.63,28.65,28.61,28.65,11500.0,24.4455,24.4626,24.4284,24.4626,11500.0
2011-09-06 13:20:00,28.66,28.74,28.66,28.71,20600.0,24.4711,24.5394,24.4711,24.5138,20600.0
2011-09-06 13:25:00,28.7,28.73,28.68,28.7,14900.0,24.5053,24.5309,24.4882,24.5053,14900.0
2011-09-06 13:30:00,28.69,28.69,28.62,28.65,14000.0,24.4967,24.4967,24.437,24.4626,14000.0
2011-09-06 13:35:00,28.65,28.69,28.62,28.69,33600.0,24.4626,24.4967,24.437,24.4967,33600.0
2011-09-06 13:40:00,28.68,28.8,28.68,28.8,23900.0,24.4882,24.5906,24.4882,24.5906,23900.0
2011-09-06 13:45:00,28.81,28.85,28.79,28.85,39200.0,24.5992,24.6333,24.5821,24.6333,39200.0
2011-09-06 13:50:00,28.85,28.9,28.84,28.88,17300.0,24.6333,24.676,24.6248,24.659,17300.0
2011-09-06 13:55:00,28.88,28.89,28.83,28.83,14400.0,24.659,24.6675,24.6163,24.6163,14400.0
2011-09-06 14:00:00,28.83,28.85,28.8,28.81,15400.0,24.6163,24.6333,24.5906,24.5992,15400.0
2011-09-06 14:05:00,28.81,28.86,28.79,28.85,19000.0,24.5992,24.6419,24.5821,24.6333,19000.0
2011-09-06 14:10:00,28.85,28.94,28.84,28.91,25400.0,24.6333,24.7102,24.6248,24.6846,25400.0
2011-09-06 14:15:00,28.92,29.01,28.91,29.0,23100.0,24.6931,24.77,24.6846,24.7614,23100.0
2011-09-06 14:20:00,29.0,29.02,28.96,28.96,31600.0,24.7614,24.7785,24.7273,24.7273,31600.0
2011-09-06 14:25:00,28.96,29.01,28.93,28.94,26200.0,24.7273,24.77,24.7016,24.7102,26200.0
2011-09-06 14:30:00,28.94,28.94,28.9,28.92,14200.0,24.7102,24.7102,24.676,24.6931,14200.0
2011-09-06 14:35:00,28.94,28.97,28.93,28.94,16700.0,24.7102,24.7358,24.7016,24.7102,16700.0
2011-09-06 14:40:00,28.95,28.96,28.89,28.94,28700.0,24.7187,24.7273,24.6675,24.7102,28700.0
2011-09-06 14:45:00,28.93,28.95,28.88,28.88,39900.0,24.7016,24.7187,24.659,24.659,39900.0
2011-09-06 14:50:00,28.87,28.89,28.79,28.79,41800.0,24.6504,24.6675,24.5821,24.5821,41800.0
2011-09-06 14:55:00,28.79,28.81,28.79,28.8,25000.0,24.5821,24.5992,24.5821,24.5906,25000.0
2011-09-06 15:00:00,28.8,28.83,28.75,28.76,42400.0,24.5906,24.6163,24.548,24.5565,42400.0
2011-09-06 15:05:00,28.76,28.77,28.73,28.74,19500.0,24.5565,24.565,24.5309,24.5394,19500.0
2011-09-06 15:10:00,28.74,28.75,28.69,28.69,42300.0,24.5394,24.548,24.4967,24.4967,42300.0
2011-09-06 15:15:00,28.7,28.75,28.7,28.73,66500.0,24.5053,24.548,24.5053,24.5309,66500.0
2011-09-06 15:20:00,28.72,28.8,28.7,28.75,82700.0,24.5223,24.5906,24.5053,24.548,82700.0
2011-09-06 15:25:00,28.75,28.77,28.7,28.7,55000.0,24.548,24.565,24.5053,24.5053,55000.0
2011-09-06 15:30:00,28.7,28.71,28.65,28.69,55300.0,24.5053,24.5138,24.4626,24.4967,55300.0
2011-09-06 15:35:00,28.7,28.86,28.69,28.85,93700.0,24.5053,24.6419,24.4967,24.6333,93700.0
2011-09-06 15:40:00,28.85,28.92,28.8,28.91,105000.0,24.6333,24.6931,24.5906,24.6846,105000.0
2011-09-06 15:45:00,28.91,28.97,28.86,28.96,101000.0,24.6846,24.7358,24.6419,24.7273,101000.0
2011-09-06 15:50:00,28.96,29.1,28.94,29.07,158100.0,24.7273,24.8468,24.7102,24.8212,158100.0
2011-09-06 15:55:00,29.08,29.11,29.04,29.08,180100.0,24.8297,24.8553,24.7956,24.8297,180100.0
2011-09-07 09:30:00,29.53,29.93,29.41,29.41,73100.0,25.214,25.5555,25.1115,25.1115,73100.0
2011-09-07 09:35:00,29.41,29.49,29.36,29.43,37600.0,25.1115,25.1798,25.0688,25.1286,37600.0
2011-09-07 09:40:00,29.44,29.5,29.38,29.46,56500.0,25.1371,25.1883,25.0859,25.1542,56500.0
2011-09-07 09:45:00,29.46,29.55,29.39,29.48,36600.0,25.1542,25.231,25.0944,25.1713,36600.0
2011-09-07 09:50:00,29.48,29.5,29.28,29.28,82900.0,25.1713,25.1883,25.0005,25.0005,82900.0
2011-09-07 09:55:00,29.29,29.42,29.25,29.39,57400.0,25.009,25.12,24.9749,25.0944,57400.0
2011-09-07 10:00:00,29.39,29.4,29.36,29.4,52900.0,25.0944,25.103,25.0688,25.103,52900.0
2011-09-07 10:05:00,29.39,29.4,29.31,29.31,109900.0,25.0944,25.103,25.0261,25.0261,109900.0
2011-09-07 10:10:00,29.32,29.6,29.32,29.6,90500.0,25.0346,25.2737,25.0346,25.2737,90500.0
2011-09-07 10:15:00,29.6,29.61,29.47,29.48,59700.0,25.2737,25.2823,25.1627,25.1713,59700.0
2011-09-07 10:20:00,29.48,29.54,29.45,29.52,57900.0,25.1713,25.2225,25.1456,25.2054,57900.0
2011-09-07 10:25:00,29.52,29.53,29.49,29.5,40700.0,25.2054,25.214,25.1798,25.1883,40700.0
2011-09-07 10:30:00,29.5,29.54,29.43,29.44,37300.0,25.1883,25.2225,25.1286,25.1371,37300.0
2011-09-07 10:35:00,29.44,29.5,29.41,29.48,21000.0,25.1371,25.1883,25.1115,25.1713,21000.0
2011-09-07 10:40:00,29.48,29.53,29.48,29.51,28000.0,25.1713,25.214,25.1713,25.1969,28000.0
2011-09-07 10:45:00,29.52,29.52,29.46,29.48,50300.0,25.2054,25.2054,25.1542,25.1713,50300.0
2011-09-07 10:50:00,29.47,29.53,29.44,29.52,19800.0,25.1627,25.214,25.1371,25.2054,19800.0
2011-09-07 10:55:00,29.53,29.57,29.51,29.55,14800.0,25.214,25.2481,25.1969,25.231,14800.0
2011-09-07 11:00:00,29.55,29.63,29.52,29.63,13700.0,25.231,25.2993,25.2054,25.2993,13700.0
2011-09-07 11:05:00,29.63,29.69,29.63,29.65,18500.0,25.2993,25.3506,25.2993,25.3164,18500.0
2011-09-07 11:10:00,29.66,29.73,29.66,29.67,23000.0,25.325,25.3847,25.325,25.3335,23000.0
2011-09-07 11:15:00,29.68,29.71,29.65,29.69,10300.0,25.342,25.3676,25.3164,25.3506,10300.0
2011-09-07 11:20:00,29.68,29.76,29.66,29.73,13500.0,25.342,25.4103,25.325,25.3847,13500.0
2011-09-07 11:25:00,29.72,29.79,29.71,29.76,11800.0,25.3762,25.436,25.3676,25.4103,11800.0
2011-09-07 11:30:00,29.76,29.77,29.65,29.66,21900.0,25.4103,25.4189,25.3164,25.325,21900.0
2011-09-07 11:35:00,29.67,29.67,29.61,29.62,17800.0,25.3335,25.3335,25.2823,25.2908,17800.0
2011-09-07 11:40:00,29.63,29.63,29.6,29.62,15200.0,25.2993,25.2993,25.2737,25.2908,15200.0
2011-09-07 11:45:00,29.62,29.71,29.62,29.71,15500.0,25.2908,25.3676,25.2908,25.3676,15500.0
2011-09-07 11:50:00,29.72,29.78,29.69,29.78,12300.0,25.3762,25.4274,25.3506,25.4274,12300.0
2011-09-07 11:55:00,29.78,29.8,29.76,29.77,11300.0,25.4274,25.4445,25.4103,25.4189,11300.0
2011-09-07 12:00:00,29.76,29.77,29.7,29.71,10300.0,25.4103,25.4189,25.3591,25.3676,10300.0
2011-09-07 12:05:00,29.71,29.72,29.68,29.68,9000.0,25.3676,25.3762,25.342,25.342,9000.0
2011-09-07 12:10:00,29.69,29.74,29.69,29.74,12000.0,25.3506,25.3933,25.3506,25.3933,12000.0
2011-09-07 12:15:00,29.74,29.76,29.73,29.76,14500.0,25.3933,25.4103,25.3847,25.4103,14500.0
2011-09-07 12:20:00,29.76,29.76,29.72,29.74,12900.0,25.4103,25.4103,25.3762,25.3933,12900.0
2011-09-07 12:25:00,29.75,29.8,29.75,29.79,12900.0,25.4018,25.4445,25.4018,25.436,12900.0
2011-09-07 12:30:00,29.79,29.9,29.78,29.88,17100.0,25.436,25.5299,25.4274,25.5128,17100.0
2011-09-07 12:35:00,29.88,29.89,29.86,29.87,14300.0,25.5128,25.5213,25.4957,25.5043,14300.0
2011-09-07 12:40:00,29.88,29.9,29.86,29.88,18300.0,25.5128,25.5299,25.4957,25.5128,18300.0
2011-09-07 12:45:00,29.88,29.91,29.84,29.85,27800.0,25.5128,25.5384,25.4786,25.4872,27800.0
2011-09-07 12:50:00,29.85,29.88,29.85,29.86,14900.0,25.4872,25.5128,25.4872,25.4957,14900.0
2011-09-07 12:55:00,29.86,29.92,29.85,29.91,15900.0,25.4957,25.547,25.4872,25.5384,15900.0
2011-09-07 13:00:00,29.91,29.94,29.89,29.93,25100.0,25.5384,25.564,25.5213,25.5555,25100.0
2011-09-07 13:05:00,29.94,30.0,29.94,29.98,27300.0,25.564,25.6153,25.564,25.5982,27300.0
2011-09-07 13:10:00,29.99,30.04,29.98,30.04,220600.0,25.6067,25.6494,25.5982,25.6494,220600.0
2011-09-07 13:15:00,30.04,30.07,29.98,30.01,32000.0,25.6494,25.675,25.5982,25.6238,32000.0
2011-09-07 13:20:00,30.02,30.06,29.99,30.06,13700.0,25.6323,25.6665,25.6067,25.6665,13700.0
2011-09-07 13:25:00,30.06,30.06,30.02,30.04,18300.0,25.6665,25.6665,25.6323,25.6494,18300.0
2011-09-07 13:30:00,30.05,30.09,30.0,30.01,18000.0,25.658,25.6921,25.6153,25.6238,18000.0
2011-09-07 13:35:00,30.01,30.07,30.01,30.03,12000.0,25.6238,25.675,25.6238,25.6409,12000.0
2011-09-07 13:40:00,30.04,30.04,30.0,30.02,13200.0,25.6494,25.6494,25.6153,25.6323,13200.0
2011-09-07 13:45:00,30.02,30.04,29.98,30.03,21500.0,25.6323,25.6494,25.5982,25.6409,21500.0
2011-09-07 13:50:00,30.03,30.09,30.01,30.09,18100.0,25.6409,25.6921,25.6238,25.6921,18100.0
2011-09-07 13:55:00,30.09,30.15,30.07,30.12,24200.0,25.6921,25.7433,25.675,25.7177,24200.0
2011-09-07 14:00:00,30.11,30.24,30.09,30.24,68400.0,25.7092,25.8202,25.6921,25.8202,68400.0
2011-09-07 14:05:00,30.23,30.29,30.22,30.25,41300.0,25.8116,25.8629,25.8031,25.8287,41300.0
2011-09-07 14:10:00,30.25,30.27,30.21,30.26,22600.0,25.8287,25.8458,25.7946,25.8373,22600.0
2011-09-07 14:15:00,30.26,30.29,30.2,30.2,49400.0,25.8373,25.8629,25.786,25.786,49400.0
2011-09-07 14:20:00,30.2,30.21,30.19,30.2,30700.0,25.786,25.7946,25.7775,25.786,30700.0
2011-09-07 14:25:00,30.2,30.21,30.19,30.21,109100.0,25.786,25.7946,25.7775,25.7946,109100.0
2011-09-07 14:30:00,30.21,30.32,30.21,30.32,25600.0,25.7946,25.8885,25.7946,25.8885,25600.0
2011-09-07 14:35:00,30.32,30.39,30.32,30.36,25300.0,25.8885,25.9483,25.8885,25.9226,25300.0
2011-09-07 14:40:00,30.35,30.37,30.3,30.33,24500.0,25.9141,25.9312,25.8714,25.897,24500.0
2011-09-07 14:45:00,30.34,30.35,30.3,30.31,36900.0,25.9056,25.9141,25.8714,25.8799,36900.0
2011-09-07 14:50:00,30.3,30.33,30.3,30.31,79400.0,25.8714,25.897,25.8714,25.8799,79400.0
2011-09-07 14:55:00,30.3,30.33,30.27,30.31,71900.0,25.8714,25.897,25.8458,25.8799,71900.0
2011-09-07 15:00:00,30.31,30.31,30.29,30.29,20600.0,25.8799,25.8799,25.8629,25.8629,20600.0
2011-09-07 15:05:00,30.3,30.3,30.24,30.26,112900.0,25.8714,25.8714,25.8202,25.8373,112900.0
2011-09-07 15:10:00,30.27,30.28,30.24,30.28,128000.0,25.8458,25.8543,25.8202,25.8543,128000.0
2011-09-07 15:15:00,30.27,30.28,30.23,30.24,72000.0,25.8458,25.8543,25.8116,25.8202,72000.0
2011-09-07 15:20:00,30.24,30.25,30.21,30.22,26700.0,25.8202,25.8287,25.7946,25.8031,26700.0
2011-09-07 15:25:00,30.21,30.24,30.2,30.22,46000.0,25.7946,25.8202,25.786,25.8031,46000.0
2011-09-07 15:30:00,30.22,30.23,30.2,30.21,68200.0,25.8031,25.8116,25.786,25.7946,68200.0
2011-09-07 15:35:00,30.21,30.22,30.17,30.21,104400.0,25.7946,25.8031,25.7604,25.7946,104400.0
2011-09-07 15:40:00,30.2,30.23,30.16,30.18,123500.0,25.786,25.8116,25.7519,25.769,123500.0
2011-09-07 15:45:00,30.17,30.21,30.13,30.15,173700.0,25.7604,25.7946,25.7263,25.7433,173700.0
2011-09-07 15:50:00,30.15,30.19,30.11,30.15,217000.0,25.7433,25.7775,25.7092,25.7433,217000.0
2011-09-07 15:55:00,30.16,30.29,30.15,30.26,337300.0,25.7519,25.8629,25.7433,25.8373,337300.0
2011-09-08 09:30:00,29.85,30.12,29.8,30.12,41800.0,25.4872,25.7177,25.4445,25.7177,41800.0
2011-09-08 09:35:00,30.12,30.19,30.08,30.14,35600.0,25.7177,25.7775,25.6836,25.7348,35600.0
2011-09-08 09:40:00,30.13,30.29,30.06,30.26,229100.0,25.7263,25.8629,25.6665,25.8373,229100.0
2011-09-08 09:45:00,30.26,30.27,30.15,30.2,91900.0,25.8373,25.8458,25.7433,25.786,91900.0
2011-09-08 09:50:00,30.2,30.21,30.05,30.18,38900.0,25.786,25.7946,25.658,25.769,38900.0
2011-09-08 09:55:00,30.18,30.22,30.17,30.19,58300.0,25.769,25.8031,25.7604,25.7775,58300.0
2011-09-08 10:00:00,30.19,30.19,30.09,30.15,125300.0,25.7775,25.7775,25.6921,25.7433,125300.0
2011-09-08 10:05:00,30.16,30.24,30.12,30.24,23100.0,25.7519,25.8202,25.7177,25.8202,23100.0
2011-09-08 10:10:00,30.26,30.38,30.25,30.32,20100.0,25.8373,25.9397,25.8287,25.8885,20100.0
2011-09-08 10:15:00,30.33,30.52,30.31,30.52,32400.0,25.897,26.0593,25.8799,26.0593,32400.0
2011-09-08 10:20:00,30.54,30.61,30.54,30.55,82600.0,26.0763,26.1361,26.0763,26.0849,82600.0
2011-09-08 10:25:00,30.54,30.62,30.53,30.54,17500.0,26.0763,26.1446,26.0678,26.0763,17500.0
2011-09-08 10:30:00,30.53,30.63,30.53,30.62,34400.0,26.0678,26.1532,26.0678,26.1446,34400.0
2011-09-08 10:35:00,30.61,30.62,30.53,30.53,25200.0,26.1361,26.1446,26.0678,26.0678,25200.0
2011-09-08 10:40:00,30.53,30.59,30.53,30.56,30000.0,26.0678,26.119,26.0678,26.0934,30000.0
2011-09-08 10:45:00,30.57,30.6,30.36,30.36,14200.0,26.1019,26.1276,25.9226,25.9226,14200.0
2011-09-08 10:50:00,30.36,30.45,30.35,30.42,11300.0,25.9226,25.9995,25.9141,25.9739,11300.0
2011-09-08 10:55:00,30.43,30.58,30.43,30.56,69500.0,25.9824,26.1105,25.9824,26.0934,69500.0
2011-09-08 11:00:00,30.56,30.62,30.55,30.59,14000.0,26.0934,26.1446,26.0849,26.119,14000.0
2011-09-08 11:05:00,30.59,30.7,30.59,30.67,36500.0,26.119,26.2129,26.119,26.1873,36500.0
2011-09-08 11:10:00,30.67,30.69,30.61,30.62,16300.0,26.1873,26.2044,26.1361,26.1446,16300.0
2011-09-08 11:15:00,30.62,30.64,30.6,30.62,17900.0,26.1446,26.1617,26.1276,26.1446,17900.0
2011-09-08 11:20:00,30.61,30.63,30.56,30.57,14300.0,26.1361,26.1532,26.0934,26.1019,14300.0
2011-09-08 11:25:00,30.57,30.57,30.5,30.52,13400.0,26.1019,26.1019,26.0422,26.0593,13400.0
2011-09-08 11:30:00,30.5,30.54,30.49,30.53,17300.0,26.0422,26.0763,26.0336,26.0678,17300.0
2011-09-08 11:35:00,30.54,30.65,30.54,30.64,16500.0,26.0763,26.1703,26.0763,26.1617,16500.0
2011-09-08 11:40:00,30.64,30.64,30.58,30.58,17200.0,26.1617,26.1617,26.1105,26.1105,17200.0
2011-09-08 11:45:00,30.58,30.58,30.46,30.47,17100.0,26.1105,26.1105,26.008,26.0166,17100.0
2011-09-08 11:50:00,30.46,30.52,30.37,30.37,24700.0,26.008,26.0593,25.9312,25.9312,24700.0
2011-09-08 11:55:00,30.36,30.39,30.31,30.38,47100.0,25.9226,25.9483,25.8799,25.9397,47100.0
2011-09-08 12:00:00,30.38,30.39,30.29,30.33,23000.0,25.9397,25.9483,25.8629,25.897,23000.0
2011-09-08 12:05:00,30.33,30.36,30.3,30.3,46800.0,25.897,25.9226,25.8714,25.8714,46800.0
2011-09-08 12:10:00,30.3,30.42,30.3,30.39,22400.0,25.8714,25.9739,25.8714,25.9483,22400.0
2011-09-08 12:15:00,30.37,30.41,30.37,30.37,8500.0,25.9312,25.9653,25.9312,25.9312,8500.0
2011-09-08 12:20:00,30.36,30.38,30.35,30.35,12500.0,25.9226,25.9397,25.9141,25.9141,12500.0
2011-09-08 12:25:00,30.34,30.34,30.22,30.24,13100.0,25.9056,25.9056,25.8031,25.8202,13100.0
2011-09-08 12:30:00,30.25,30.25,30.14,30.19,13100.0,25.8287,25.8287,25.7348,25.7775,13100.0
2011-09-08 12:35:00,30.19,30.29,30.19,30.26,15400.0,25.7775,25.8629,25.7775,25.8373,15400.0
2011-09-08 12:40:00,30.25,30.35,30.25,30.33,17700.0,25.8287,25.9141,25.8287,25.897,17700.0
2011-09-08 12:45:00,30.32,30.33,30.24,30.31,16100.0,25.8885,25.897,25.8202,25.8799,16100.0
2011-09-08 12:50:00,30.32,30.42,30.31,30.42,11800.0,25.8885,25.9739,25.8799,25.9739,11800.0
2011-09-08 12:55:00,30.44,30.5,30.42,30.49,18200.0,25.9909,26.0422,25.9739,26.0336,18200.0
2011-09-08 13:00:00,30.49,30.5,30.4,30.44,36700.0,26.0336,26.0422,25.9568,25.9909,36700.0
2011-09-08 13:05:00,30.44,30.51,30.41,30.5,28500.0,25.9909,26.0507,25.9653,26.0422,28500.0
2011-09-08 13:10:00,30.5,30.51,30.4,30.41,35500.0,26.0422,26.0507,25.9568,25.9653,35500.0
2011-09-08 13:15:00,30.4,30.43,30.39,30.43,9000.0,25.9568,25.9824,25.9483,25.9824,9000.0
2011-09-08 13:20:00,30.43,30.43,30.37,30.41,23800.0,25.9824,25.9824,25.9312,25.9653,23800.0
2011-09-08 13:25:00,30.4,30.49,30.4,30.47,26800.0,25.9568,26.0336,25.9568,26.0166,26800.0
2011-09-08 13:30:00,30.47,30.51,30.25,30.28,41700.0,26.0166,26.0507,25.8287,25.8543,41700.0
2011-09-08 13:35:00,30.29,30.39,30.29,30.35,17600.0,25.8629,25.9483,25.8629,25.9141,17600.0
2011-09-08 13:40:00,30.35,30.35,30.11,30.11,30000.0,25.9141,25.9141,25.7092,25.7092,30000.0
2011-09-08 13:45:00,30.12,30.17,30.1,30.16,22900.0,25.7177,25.7604,25.7006,25.7519,22900.0
2011-09-08 13:50:00,30.16,30.19,30.09,30.18,32900.0,25.7519,25.7775,25.6921,25.769,32900.0
2011-09-08 13:55:00,30.18,30.2,30.14,30.15,18000.0,25.769,25.786,25.7348,25.7433,18000.0
2011-09-08 14:00:00,30.15,30.2,30.07,30.2,27000.0,25.7433,25.786,25.675,25.786,27000.0
2011-09-08 14:05:00,30.19,30.25,30.18,30.24,23600.0,25.7775,25.8287,25.769,25.8202,23600.0
2011-09-08 14:10:00,30.22,30.25,30.21,30.23,14600.0,25.8031,25.8287,25.7946,25.8116,14600.0
2011-09-08 14:15:00,30.24,30.28,30.2,30.22,15700.0,25.8202,25.8543,25.786,25.8031,15700.0
2011-09-08 14:20:00,30.22,30.22,30.09,30.09,13200.0,25.8031,25.8031,25.6921,25.6921,13200.0
2011-09-08 14:25:00,30.09,30.1,29.98,30.05,42800.0,25.6921,25.7006,25.5982,25.658,42800.0
2011-09-08 14:30:00,30.05,30.18,30.03,30.16,43900.0,25.658,25.769,25.6409,25.7519,43900.0
2011-09-08 14:35:00,30.15,30.19,30.09,30.09,43000.0,25.7433,25.7775,25.6921,25.6921,43000.0
2011-09-08 14:40:00,30.08,30.17,30.08,30.12,27200.0,25.6836,25.7604,25.6836,25.7177,27200.0
2011-09-08 14:45:00,30.12,30.12,30.05,30.06,41700.0,25.7177,25.7177,25.658,25.6665,41700.0
2011-09-08 14:50:00,30.05,30.13,30.03,30.11,59100.0,25.658,25.7263,25.6409,25.7092,59100.0
2011-09-08 14:55:00,30.12,30.18,30.11,30.16,48100.0,25.7177,25.769,25.7092,25.7519,48100.0
2011-09-08 15:00:00,30.17,30.17,30.09,30.11,63100.0,25.7604,25.7604,25.6921,25.7092,63100.0
2011-09-08 15:05:00,30.11,30.13,30.04,30.11,134000.0,25.7092,25.7263,25.6494,25.7092,134000.0
2011-09-08 15:10:00,30.11,30.12,30.06,30.1,67500.0,25.7092,25.7177,25.6665,25.7006,67500.0
2011-09-08 15:15:00,30.1,30.19,30.09,30.18,51000.0,25.7006,25.7775,25.6921,25.769,51000.0
2011-09-08 15:20:00,30.18,30.24,30.17,30.22,49900.0,25.769,25.8202,25.7604,25.8031,49900.0
2011-09-08 15:25:00,30.21,30.24,30.16,30.24,48200.0,25.7946,25.8202,25.7519,25.8202,48200.0
2011-09-08 15:30:00,30.24,30.25,30.16,30.22,492700.0,25.8202,25.8287,25.7519,25.8031,492700.0
2011-09-08 15:35:00,30.23,30.26,30.18,30.25,70400.0,25.8116,25.8373,25.769,25.8287,70400.0
2011-09-08 15:40:00,30.24,30.27,30.23,30.24,84400.0,25.8202,25.8458,25.8116,25.8202,84400.0
2011-09-08 15:45:00,30.24,30.25,30.18,30.23,104300.0,25.8202,25.8287,25.769,25.8116,104300.0
2011-09-08 15:50:00,30.23,30.24,30.11,30.15,98300.0,25.8116,25.8202,25.7092,25.7433,98300.0
2011-09-08 15:55:00,30.15,30.16,30.08,30.09,198800.0,25.7433,25.7519,25.6836,25.6921,198800.0
2011-09-09 09:30:00,29.62,29.63,29.28,29.3,55000.0,25.2908,25.2993,25.0005,25.0176,55000.0
2011-09-09 09:35:00,29.32,29.33,28.98,29.15,57900.0,25.0346,25.0432,24.7443,24.8895,57900.0
2011-09-09 09:40:00,29.16,29.26,28.98,29.17,32100.0,24.898,24.9834,24.7443,24.9066,32100.0
2011-09-09 09:45:00,29.18,29.44,29.15,29.44,25300.0,24.9151,25.1371,24.8895,25.1371,25300.0
2011-09-09 09:50:00,29.45,29.45,29.22,29.43,23800.0,25.1456,25.1456,24.9493,25.1286,23800.0
2011-09-09 09:55:00,29.43,29.48,29.21,29.22,23800.0,25.1286,25.1713,24.9407,24.9493,23800.0
2011-09-09 10:00:00,29.21,29.41,29.21,29.37,23200.0,24.9407,25.1115,24.9407,25.0773,23200.0
2011-09-09 10:05:00,29.37,29.38,29.28,29.34,19300.0,25.0773,25.0859,25.0005,25.0517,19300.0
2011-09-09 10:10:00,29.33,29.34,29.22,29.25,10200.0,25.0432,25.0517,24.9493,24.9749,10200.0
2011-09-09 10:15:00,29.26,29.33,29.22,29.33,8100.0,24.9834,25.0432,24.9493,25.0432,8100.0
2011-09-09 10:20:00,29.32,29.44,29.25,29.44,8000.0,25.0346,25.1371,24.9749,25.1371,8000.0
2011-09-09 10:25:00,29.44,29.6,29.43,29.58,30100.0,25.1371,25.2737,25.1286,25.2566,30100.0
2011-09-09 10:30:00,29.6,29.61,29.4,29.41,17700.0,25.2737,25.2823,25.103,25.1115,17700.0
2011-09-09 10:35:00,29.4,29.49,29.35,29.48,16700.0,25.103,25.1798,25.0603,25.1713,16700.0
2011-09-09 10:40:00,29.51,29.55,29.43,29.48,10400.0,25.1969,25.231,25.1286,25.1713,10400.0
2011-09-09 10:45:00,29.48,29.59,29.46,29.58,8100.0,25.1713,25.2652,25.1542,25.2566,8100.0
2011-09-09 10:50:00,29.59,29.64,29.56,29.57,8800.0,25.2652,25.3079,25.2396,25.2481,8800.0
2011-09-09 10:55:00,29.56,29.56,29.44,29.47,7600.0,25.2396,25.2396,25.1371,25.1627,7600.0
2011-09-09 11:00:00,29.47,29.52,29.44,29.47,9000.0,25.1627,25.2054,25.1371,25.1627,9000.0
2011-09-09 11:05:00,29.47,29.51,29.42,29.5,12500.0,25.1627,25.1969,25.12,25.1883,12500.0
2011-09-09 11:10:00,29.5,29.61,29.28,29.31,30200.0,25.1883,25.2823,25.0005,25.0261,30200.0
2011-09-09 11:15:00,29.29,29.33,29.19,29.22,50300.0,25.009,25.0432,24.9236,24.9493,50300.0
2011-09-09 11:20:00,29.21,29.21,28.98,29.09,38400.0,24.9407,24.9407,24.7443,24.8383,38400.0
2011-09-09 11:25:00,29.1,29.12,29.01,29.02,20700.0,24.8468,24.8639,24.77,24.7785,20700.0
2011-09-09 11:30:00,29.04,29.15,29.02,29.13,11600.0,24.7956,24.8895,24.7785,24.8724,11600.0
2011-09-09 11:35:00,29.12,29.14,29.03,29.03,13400.0,24.8639,24.881,24.787,24.787,13400.0
2011-09-09 11:40:00,29.03,29.03,28.84,28.91,30300.0,24.787,24.787,24.6248,24.6846,30300.0
2011-09-09 11:45:00,28.91,28.92,28.76,28.76,24200.0,24.6846,24.6931,24.5565,24.5565,24200.0
2011-09-09 11:50:00,28.76,28.82,28.72,28.82,31100.0,24.5565,24.6077,24.5223,24.6077,31100.0
2011-09-09 11:55:00,28.82,28.84,28.78,28.8,13600.0,24.6077,24.6248,24.5736,24.5906,13600.0
2011-09-09 12:00:00,28.81,28.84,28.73,28.8,22800.0,24.5992,24.6248,24.5309,24.5906,22800.0
2011-09-09 12:05:00,28.8,28.83,28.69,28.71,16300.0,24.5906,24.6163,24.4967,24.5138,16300.0
2011-09-09 12:10:00,28.71,28.71,28.65,28.67,11800.0,24.5138,24.5138,24.4626,24.4796,11800.0
2011-09-09 12:15:00,28.66,28.74,28.66,28.74,11600.0,24.4711,24.5394,24.4711,24.5394,11600.0
2011-09-09 12:20:00,28.74,28.81,28.7,28.8,14000.0,24.5394,24.5992,24.5053,24.5906,14000.0
2011-09-09 12:25:00,28.8,28.8,28.72,28.72,8500.0,24.5906,24.5906,24.5223,24.5223,8500.0
2011-09-09 12:30:00,28.73,28.76,28.6,28.61,16100.0,24.5309,24.5565,24.4199,24.4284,16100.0
2011-09-09 12:35:00,28.62,28.69,28.58,28.69,14400.0,24.437,24.4967,24.4028,24.4967,14400.0
2011-09-09 12:40:00,28.69,28.7,28.64,28.67,17100.0,24.4967,24.5053,24.454,24.4796,17100.0
2011-09-09 12:45:00,28.69,28.75,28.68,28.71,17000.0,24.4967,24.548,24.4882,24.5138,17000.0
2011-09-09 12:50:00,28.71,28.73,28.66,28.71,10200.0,24.5138,24.5309,24.4711,24.5138,10200.0
2011-09-09 12:55:00,28.71,28.9,28.7,28.88,55300.0,24.5138,24.676,24.5053,24.659,55300.0
2011-09-09 13:00:00,28.89,28.89,28.74,28.76,26300.0,24.6675,24.6675,24.5394,24.5565,26300.0
2011-09-09 13:05:00,28.75,28.9,28.75,28.86,12100.0,24.548,24.676,24.548,24.6419,12100.0
2011-09-09 13:10:00,28.86,28.97,28.83,28.95,17500.0,24.6419,24.7358,24.6163,24.7187,17500.0
2011-09-09 13:15:00,28.95,29.01,28.9,28.91,17100.0,24.7187,24.77,24.676,24.6846,17100.0
2011-09-09 13:20:00,28.91,28.91,28.78,28.8,13000.0,24.6846,24.6846,24.5736,24.5906,13000.0
2011-09-09 13:25:00,28.8,28.87,28.77,28.87,10200.0,24.5906,24.6504,24.565,24.6504,10200.0
2011-09-09 13:30:00,28.87,28.87,28.76,28.78,14000.0,24.6504,24.6504,24.5565,24.5736,14000.0
2011-09-09 13:35:00,28.77,28.8,28.73,28.79,30900.0,24.565,24.5906,24.5309,24.5821,30900.0
2011-09-09 13:40:00,28.79,28.83,28.77,28.8,11100.0,24.5821,24.6163,24.565,24.5906,11100.0
2011-09-09 13:45:00,28.8,28.83,28.69,28.69,25200.0,24.5906,24.6163,24.4967,24.4967,25200.0
2011-09-09 13:50:00,28.68,28.76,28.68,28.73,16400.0,24.4882,24.5565,24.4882,24.5309,16400.0
2011-09-09 13:55:00,28.75,28.77,28.73,28.75,10400.0,24.548,24.565,24.5309,24.548,10400.0
2011-09-09 14:00:00,28.76,28.8,28.75,28.78,19400.0,24.5565,24.5906,24.548,24.5736,19400.0
2011-09-09 14:05:00,28.77,28.85,28.75,28.85,15600.0,24.565,24.6333,24.548,24.6333,15600.0
2011-09-09 14:10:00,28.85,28.85,28.68,28.71,23600.0,24.6333,24.6333,24.4882,24.5138,23600.0
2011-09-09 14:15:00,28.71,28.71,28.64,28.68,13200.0,24.5138,24.5138,24.454,24.4882,13200.0
2011-09-09 14:20:00,28.67,28.76,28.66,28.71,16700.0,24.4796,24.5565,24.4711,24.5138,16700.0
2011-09-09 14:25:00,28.71,28.71,28.62,28.64,23800.0,24.5138,24.5138,24.437,24.454,23800.0
2011-09-09 14:30:00,28.64,28.64,28.56,28.59,38700.0,24.454,24.454,24.3857,24.4113,38700.0
2011-09-09 14:35:00,28.6,28.61,28.52,28.59,26600.0,24.4199,24.4284,24.3516,24.4113,26600.0
2011-09-09 14:40:00,28.59,28.75,28.59,28.72,24400.0,24.4113,24.548,24.4113,24.5223,24400.0
2011-09-09 14:45:00,28.73,28.74,28.65,28.65,29400.0,24.5309,24.5394,24.4626,24.4626,29400.0
2011-09-09 14:50:00,28.63,28.63,28.54,28.56,21000.0,24.4455,24.4455,24.3686,24.3857,21000.0
2011-09-09 14:55:00,28.57,28.6,28.53,28.55,31800.0,24.3943,24.4199,24.3601,24.3772,31800.0
2011-09-09 15:00:00,28.55,28.61,28.5,28.61,30000.0,24.3772,24.4284,24.3345,24.4284,30000.0
2011-09-09 15:05:00,28.61,28.7,28.59,28.7,36500.0,24.4284,24.5053,24.4113,24.5053,36500.0
2011-09-09 15:10:00,28.69,28.77,28.68,28.76,94100.0,24.4967,24.565,24.4882,24.5565,94100.0
2011-09-09 15:15:00,28.76,28.78,28.71,28.78,54100.0,24.5565,24.5736,24.5138,24.5736,54100.0
2011-09-09 15:20:00,28.77,28.79,28.67,28.7,32800.0,24.565,24.5821,24.4796,24.5053,32800.0
2011-09-09 15:25:00,28.7,28.73,28.69,28.7,55800.0,24.5053,24.5309,24.4967,24.5053,55800.0
2011-09-09 15:30:00,28.69,28.8,28.69,28.79,52100.0,24.4967,24.5906,24.4967,24.5821,52100.0
2011-09-09 15:35:00,28.78,28.89,28.76,28.89,63700.0,24.5736,24.6675,24.5565,24.6675,63700.0
2011-09-09 15:40:00,28.89,28.93,28.84,28.92,106700.0,24.6675,24.7016,24.6248,24.6931,106700.0
2011-09-09 15:45:00,28.93,29.17,28.92,29.16,291400.0,24.7016,24.9066,24.6931,24.898,291400.0
2011-09-09 15:50:00,29.15,29.18,29.04,29.1,279300.0,24.8895,24.9151,24.7956,24.8468,279300.0
2011-09-09 15:55:00,29.1,29.1,28.97,28.97,246300.0,24.8468,24.8468,24.7358,24.7358,246300.0
2011-09-12 09:30:00,28.49,28.64,28.25,28.58,57100.0,24.326,24.454,24.121,24.4028,57100.0
2011-09-12 09:35:00,28.58,28.69,28.36,28.6,85000.0,24.4028,24.4967,24.215,24.4199,85000.0
2011-09-12 09:40:00,28.6,28.73,28.49,28.6,41300.0,24.4199,24.5309,24.326,24.4199,41300.0
2011-09-12 09:45:00,28.6,28.88,28.6,28.83,62800.0,24.4199,24.659,24.4199,24.6163,62800.0
2011-09-12 09:50:00,28.83,28.92,28.76,28.87,31200.0,24.6163,24.6931,24.5565,24.6504,31200.0
2011-09-12 09:55:00,28.85,29.17,28.85,29.08,45400.0,24.6333,24.9066,24.6333,24.8297,45400.0
2011-09-12 10:00:00,29.08,29.08,28.92,28.95,26700.0,24.8297,24.8297,24.6931,24.7187,26700.0
2011-09-12 10:05:00,28.95,29.15,28.94,29.1,30200.0,24.7187,24.8895,24.7102,24.8468,30200.0
2011-09-12 10:10:00,29.11,29.14,28.9,28.92,18800.0,24.8553,24.881,24.676,24.6931,18800.0
2011-09-12 10:15:00,28.91,28.95,28.76,28.78,19100.0,24.6846,24.7187,24.5565,24.5736,19100.0
2011-09-12 10:20:00,28.79,28.85,28.74,28.74,13000.0,24.5821,24.6333,24.5394,24.5394,13000.0
2011-09-12 10:25:00,28.74,28.75,28.61,28.61,20300.0,24.5394,24.548,24.4284,24.4284,20300.0
2011-09-12 10:30:00,28.62,28.75,28.61,28.61,15100.0,24.437,24.548,24.4284,24.4284,15100.0
2011-09-12 10:35:00,28.61,28.72,28.56,28.7,12400.0,24.4284,24.5223,24.3857,24.5053,12400.0
2011-09-12 10:40:00,28.7,28.72,28.55,28.57,17100.0,24.5053,24.5223,24.3772,24.3943,17100.0
2011-09-12 10:45:00,28.56,28.59,28.47,28.5,15500.0,24.3857,24.4113,24.3089,24.3345,15500.0
2011-09-12 10:50:00,28.52,28.59,28.5,28.55,109200.0,24.3516,24.4113,24.3345,24.3772,109200.0
2011-09-12 10:55:00,28.55,28.56,28.36,28.37,56100.0,24.3772,24.3857,24.215,24.2235,56100.0
2011-09-12 11:00:00,28.37,28.4,28.35,28.37,7800.0,24.2235,24.2491,24.2064,24.2235,7800.0
2011-09-12 11:05:00,28.38,28.43,28.37,28.42,18200.0,24.232,24.2747,24.2235,24.2662,18200.0
2011-09-12 11:10:00,28.42,28.42,28.35,28.42,16200.0,24.2662,24.2662,24.2064,24.2662,16200.0
2011-09-12 11:15:00,28.42,28.5,28.41,28.5,67900.0,24.2662,24.3345,24.2577,24.3345,67900.0
2011-09-12 11:20:00,28.52,28.55,28.5,28.53,45900.0,24.3516,24.3772,24.3345,24.3601,45900.0
2011-09-12 11:25:00,28.54,28.57,28.52,28.55,40900.0,24.3686,24.3943,24.3516,24.3772,40900.0
2011-09-12 11:30:00,28.55,28.65,28.55,28.6,105500.0,24.3772,24.4626,24.3772,24.4199,105500.0
2011-09-12 11:35:00,28.6,28.75,28.59,28.75,30500.0,24.4199,24.548,24.4113,24.548,30500.0
2011-09-12 11:40:00,28.75,28.77,28.7,28.72,43100.0,24.548,24.565,24.5053,24.5223,43100.0
2011-09-12 11:45:00,28.74,28.77,28.62,28.63,117600.0,24.5394,24.565,24.437,24.4455,117600.0
2011-09-12 11:50:00,28.62,28.63,28.6,28.61,17200.0,24.437,24.4455,24.4199,24.4284,17200.0
2011-09-12 11:55:00,28.61,28.64,28.56,28.59,64100.0,24.4284,24.454,24.3857,24.4113,64100.0
2011-09-12 12:00:00,28.59,28.66,28.58,28.59,18500.0,24.4113,24.4711,24.4028,24.4113,18500.0
2011-09-12 12:05:00,28.59,28.61,28.52,28.55,12600.0,24.4113,24.4284,24.3516,24.3772,12600.0
2011-09-12 12:10:00,28.55,28.61,28.51,28.53,13800.0,24.3772,24.4284,24.343,24.3601,13800.0
2011-09-12 12:15:00,28.55,28.62,28.53,28.55,10400.0,24.3772,24.437,24.3601,24.3772,10400.0
2011-09-12 12:20:00,28.54,28.61,28.52,28.6,10300.0,24.3686,24.4284,24.3516,24.4199,10300.0
2011-09-12 12:25:00,28.61,28.74,28.61,28.73,27600.0,24.4284,24.5394,24.4284,24.5309,27600.0
2011-09-12 12:30:00,28.73,28.74,28.58,28.63,27300.0,24.5309,24.5394,24.4028,24.4455,27300.0
2011-09-12 12:35:00,28.63,28.63,28.59,28.6,10300.0,24.4455,24.4455,24.4113,24.4199,10300.0
2011-09-12 12:40:00,28.58,28.59,28.54,28.54,11200.0,24.4028,24.4113,24.3686,24.3686,11200.0
2011-09-12 12:45:00,28.54,28.6,28.53,28.58,21200.0,24.3686,24.4199,24.3601,24.4028,21200.0
2011-09-12 12:50:00,28.57,28.64,28.56,28.63,8100.0,24.3943,24.454,24.3857,24.4455,8100.0
2011-09-12 12:55:00,28.62,28.69,28.58,28.69,9700.0,24.437,24.4967,24.4028,24.4967,9700.0
2011-09-12 13:00:00,28.69,28.74,28.62,28.72,13200.0,24.4967,24.5394,24.437,24.5223,13200.0
2011-09-12 13:05:00,28.73,28.74,28.63,28.64,21800.0,24.5309,24.5394,24.4455,24.454,21800.0
2011-09-12 13:10:00,28.65,28.73,28.63,28.68,24000.0,24.4626,24.5309,24.4455,24.4882,24000.0
2011-09-12 13:15:00,28.68,28.7,28.6,28.64,13700.0,24.4882,24.5053,24.4199,24.454,13700.0
2011-09-12 13:20:00,28.63,28.63,28.59,28.63,6000.0,24.4455,24.4455,24.4113,24.4455,6000.0
2011-09-12 13:25:00,28.62,28.68,28.62,28.63,13200.0,24.437,24.4882,24.437,24.4455,13200.0
2011-09-12 13:30:00,28.64,28.64,28.52,28.58,22000.0,24.454,24.454,24.3516,24.4028,22000.0
2011-09-12 13:35:00,28.58,28.61,28.53,28.61,61200.0,24.4028,24.4284,24.3601,24.4284,61200.0
2011-09-12 13:40:00,28.6,28.64,28.57,28.64,15100.0,24.4199,24.454,24.3943,24.454,15100.0
2011-09-12 13:45:00,28.64,28.65,28.59,28.63,11500.0,24.454,24.4626,24.4113,24.4455,11500.0
2011-09-12 13:50:00,28.63,28.7,28.62,28.69,13900.0,24.4455,24.5053,24.437,24.4967,13900.0
2011-09-12 13:55:00,28.68,28.7,28.63,28.68,11200.0,24.4882,24.5053,24.4455,24.4882,11200.0
2011-09-12 14:00:00,28.68,28.69,28.55,28.57,23000.0,24.4882,24.4967,24.3772,24.3943,23000.0
2011-09-12 14:05:00,28.56,28.58,28.49,28.56,20500.0,24.3857,24.4028,24.326,24.3857,20500.0
2011-09-12 14:10:00,28.55,28.57,28.52,28.57,46600.0,24.3772,24.3943,24.3516,24.3943,46600.0
2011-09-12 14:15:00,28.58,28.63,28.53,28.53,17400.0,24.4028,24.4455,24.3601,24.3601,17400.0
2011-09-12 14:20:00,28.53,28.65,28.51,28.62,22100.0,24.3601,24.4626,24.343,24.437,22100.0
2011-09-12 14:25:00,28.6,28.65,28.58,28.61,16500.0,24.4199,24.4626,24.4028,24.4284,16500.0
2011-09-12 14:30:00,28.62,28.72,28.61,28.71,21100.0,24.437,24.5223,24.4284,24.5138,21100.0
2011-09-12 14:35:00,28.72,28.91,28.72,28.83,74600.0,24.5223,24.6846,24.5223,24.6163,74600.0
2011-09-12 14:40:00,28.83,29.1,28.83,29.0,62900.0,24.6163,24.8468,24.6163,24.7614,62900.0
2011-09-12 14:45:00,28.99,29.01,28.86,28.9,30600.0,24.7529,24.77,24.6419,24.676,30600.0
2011-09-12 14:50:00,28.89,28.89,28.76,28.76,30000.0,24.6675,24.6675,24.5565,24.5565,30000.0
2011-09-12 14:55:00,28.76,28.79,28.69,28.72,19400.0,24.5565,24.5821,24.4967,24.5223,19400.0
2011-09-12 15:00:00,28.72,28.76,28.64,28.69,36100.0,24.5223,24.5565,24.454,24.4967,36100.0
2011-09-12 15:05:00,28.69,28.71,28.62,28.62,24700.0,24.4967,24.5138,24.437,24.437,24700.0
2011-09-12 15:10:00,28.64,28.76,28.63,28.7,33900.0,24.454,24.5565,24.4455,24.5053,33900.0
2011-09-12 15:15:00,28.69,28.74,28.6,28.7,35700.0,24.4967,24.5394,24.4199,24.5053,35700.0
2011-09-12 15:20:00,28.7,28.9,28.62,28.89,50700.0,24.5053,24.676,24.437,24.6675,50700.0
2011-09-12 15:25:00,28.9,28.93,28.85,28.92,63500.0,24.676,24.7016,24.6333,24.6931,63500.0
2011-09-12 15:30:00,28.92,29.06,28.92,28.98,90100.0,24.6931,24.8126,24.6931,24.7443,90100.0
2011-09-12 15:35:00,28.98,29.03,28.93,29.03,60100.0,24.7443,24.787,24.7016,24.787,60100.0
2011-09-12 15:40:00,29.02,29.11,28.98,29.09,67800.0,24.7785,24.8553,24.7443,24.8383,67800.0
2011-09-12 15:45:00,29.09,29.22,29.09,29.2,92500.0,24.8383,24.9493,24.8383,24.9322,92500.0
2011-09-12 15:50:00,29.21,29.47,29.19,29.39,178600.0,24.9407,25.1627,24.9236,25.0944,178600.0
2011-09-12 15:55:00,29.39,29.5,29.38,29.49,234600.0,25.0944,25.1883,25.0859,25.1798,234600.0
2011-09-13 09:30:00,29.49,29.74,29.44,29.67,35400.0,25.1798,25.3933,25.1371,25.3335,35400.0
2011-09-13 09:35:00,29.65,29.65,29.22,29.25,44600.0,25.3164,25.3164,24.9493,24.9749,44600.0
2011-09-13 09:40:00,29.26,29.28,29.09,29.16,63800.0,24.9834,25.0005,24.8383,24.898,63800.0
2011-09-13 09:45:00,29.16,29.5,29.16,29.44,69100.0,24.898,25.1883,24.898,25.1371,69100.0
2011-09-13 09:50:00,29.43,29.69,29.43,29.68,40000.0,25.1286,25.3506,25.1286,25.342,40000.0
2011-09-13 09:55:00,29.66,29.95,29.66,29.91,47400.0,25.325,25.5726,25.325,25.5384,47400.0
2011-09-13 10:00:00,29.9,30.14,29.89,30.14,77100.0,25.5299,25.7348,25.5213,25.7348,77100.0
2011-09-13 10:05:00,30.13,30.27,30.11,30.2,57400.0,25.7263,25.8458,25.7092,25.786,57400.0
2011-09-13 10:10:00,30.19,30.21,30.01,30.02,38700.0,25.7775,25.7946,25.6238,25.6323,38700.0
2011-09-13 10:15:00,30.02,30.05,29.93,29.93,33700.0,25.6323,25.658,25.5555,25.5555,33700.0
2011-09-13 10:20:00,29.94,30.09,29.93,30.09,47700.0,25.564,25.6921,25.5555,25.6921,47700.0
2011-09-13 10:25:00,30.09,30.21,30.09,30.14,31500.0,25.6921,25.7946,25.6921,25.7348,31500.0
2011-09-13 10:30:00,30.14,30.22,29.99,30.01,37500.0,25.7348,25.8031,25.6067,25.6238,37500.0
2011-09-13 10:35:00,30.01,30.11,29.99,30.05,34500.0,25.6238,25.7092,25.6067,25.658,34500.0
2011-09-13 10:40:00,30.05,30.19,30.03,30.12,36100.0,25.658,25.7775,25.6409,25.7177,36100.0
2011-09-13 10:45:00,30.13,30.3,30.12,30.23,44500.0,25.7263,25.8714,25.7177,25.8116,44500.0
2011-09-13 10:50:00,30.21,30.28,30.02,30.02,46700.0,25.7946,25.8543,25.6323,25.6323,46700.0
2011-09-13 10:55:00,30.02,30.07,29.98,30.03,23800.0,25.6323,25.675,25.5982,25.6409,23800.0
2011-09-13 11:00:00,30.02,30.12,29.95,29.95,27900.0,25.6323,25.7177,25.5726,25.5726,27900.0
2011-09-13 11:05:00,29.95,29.99,29.93,29.96,14400.0,25.5726,25.6067,25.5555,25.5811,14400.0
2011-09-13 11:10:00,29.97,30.04,29.97,30.02,11600.0,25.5896,25.6494,25.5896,25.6323,11600.0
2011-09-13 11:15:00,30.02,30.06,29.91,29.95,21100.0,25.6323,25.6665,25.5384,25.5726,21100.0
2011-09-13 11:20:00,29.94,29.94,29.88,29.91,18800.0,25.564,25.564,25.5128,25.5384,18800.0
2011-09-13 11:25:00,29.9,29.93,29.83,29.93,20100.0,25.5299,25.5555,25.4701,25.5555,20100.0
2011-09-13 11:30:00,29.93,29.95,29.9,29.94,21600.0,25.5555,25.5726,25.5299,25.564,21600.0
2011-09-13 11:35:00,29.94,30.06,29.93,30.05,18200.0,25.564,25.6665,25.5555,25.658,18200.0
2011-09-13 11:40:00,30.06,30.15,30.06,30.13,39300.0,25.6665,25.7433,25.6665,25.7263,39300.0
2011-09-13 11:45:00,30.15,30.18,30.05,30.07,21100.0,25.7433,25.769,25.658,25.675,21100.0
2011-09-13 11:50:00,30.04,30.1,29.98,30.1,23900.0,25.6494,25.7006,25.5982,25.7006,23900.0
2011-09-13 11:55:00,30.09,30.16,30.01,30.01,18200.0,25.6921,25.7519,25.6238,25.6238,18200.0
2011-09-13 12:00:00,30.0,30.03,29.95,29.98,44900.0,25.6153,25.6409,25.5726,25.5982,44900.0
2011-09-13 12:05:00,29.98,30.11,29.98,30.09,18800.0,25.5982,25.7092,25.5982,25.6921,18800.0
2011-09-13 12:10:00,30.1,30.11,30.03,30.08,15800.0,25.7006,25.7092,25.6409,25.6836,15800.0
2011-09-13 12:15:00,30.08,30.25,30.08,30.2,71500.0,25.6836,25.8287,25.6836,25.786,71500.0
2011-09-13 12:20:00,30.2,30.24,30.14,30.14,18200.0,25.786,25.8202,25.7348,25.7348,18200.0
2011-09-13 12:25:00,30.14,30.17,30.06,30.16,25000.0,25.7348,25.7604,25.6665,25.7519,25000.0
2011-09-13 12:30:00,30.15,30.2,30.13,30.15,18300.0,25.7433,25.786,25.7263,25.7433,18300.0
2011-09-13 12:35:00,30.15,30.26,30.15,30.26,12800.0,25.7433,25.8373,25.7433,25.8373,12800.0
2011-09-13 12:40:00,30.27,30.29,30.16,30.18,9400.0,25.8458,25.8629,25.7519,25.769,9400.0
2011-09-13 12:45:00,30.18,30.26,30.18,30.19,12700.0,25.769,25.8373,25.769,25.7775,12700.0
2011-09-13 12:50:00,30.19,30.21,30.17,30.17,10500.0,25.7775,25.7946,25.7604,25.7604,10500.0
2011-09-13 12:55:00,30.18,30.3,30.14,30.27,22000.0,25.769,25.8714,25.7348,25.8458,22000.0
2011-09-13 13:00:00,30.28,30.3,30.25,30.3,11200.0,25.8543,25.8714,25.8287,25.8714,11200.0
2011-09-13 13:05:00,30.29,30.38,30.29,30.37,27300.0,25.8629,25.9397,25.8629,25.9312,27300.0
2011-09-13 13:10:00,30.36,30.36,30.27,30.33,17900.0,25.9226,25.9226,25.8458,25.897,17900.0
2011-09-13 13:15:00,30.34,30.35,30.27,30.28,10300.0,25.9056,25.9141,25.8458,25.8543,10300.0
2011-09-13 13:20:00,30.28,30.35,30.27,30.35,21100.0,25.8543,25.9141,25.8458,25.9141,21100.0
2011-09-13 13:25:00,30.35,30.4,30.34,30.38,24400.0,25.9141,25.9568,25.9056,25.9397,24400.0
2011-09-13 13:30:00,30.37,30.38,30.28,30.29,16400.0,25.9312,25.9397,25.8543,25.8629,16400.0
2011-09-13 13:35:00,30.29,30.29,30.24,30.27,24000.0,25.8629,25.8629,25.8202,25.8458,24000.0
2011-09-13 13:40:00,30.28,30.36,30.28,30.36,16500.0,25.8543,25.9226,25.8543,25.9226,16500.0
2011-09-13 13:45:00,30.36,30.42,30.35,30.41,9800.0,25.9226,25.9739,25.9141,25.9653,9800.0
2011-09-13 13:50:00,30.42,30.47,30.41,30.46,15600.0,25.9739,26.0166,25.9653,26.008,15600.0
2011-09-13 13:55:00,30.47,30.47,30.36,30.37,23100.0,26.0166,26.0166,25.9226,25.9312,23100.0
2011-09-13 14:00:00,30.36,30.38,30.35,30.37,16300.0,25.9226,25.9397,25.9141,25.9312,16300.0
2011-09-13 14:05:00,30.37,30.4,30.32,30.36,24600.0,25.9312,25.9568,25.8885,25.9226,24600.0
2011-09-13 14:10:00,30.36,30.39,30.31,30.34,19500.0,25.9226,25.9483,25.8799,25.9056,19500.0
2011-09-13 14:15:00,30.34,30.38,30.34,30.36,12500.0,25.9056,25.9397,25.9056,25.9226,12500.0
2011-09-13 14:20:00,30.35,30.46,30.35,30.46,20700.0,25.9141,26.008,25.9141,26.008,20700.0
2011-09-13 14:25:00,30.47,30.5,30.45,30.5,19000.0,26.0166,26.0422,25.9995,26.0422,19000.0
2011-09-13 14:30:00,30.51,30.54,30.49,30.53,20200.0,26.0507,26.0763,26.0336,26.0678,20200.0
2011-09-13 14:35:00,30.54,30.57,30.51,30.54,34500.0,26.0763,26.1019,26.0507,26.0763,34500.0
2011-09-13 14:40:00,30.54,30.55,30.45,30.45,13300.0,26.0763,26.0849,25.9995,25.9995,13300.0
2011-09-13 14:45:00,30.45,30.51,30.37,30.37,62500.0,25.9995,26.0507,25.9312,25.9312,62500.0
2011-09-13 14:50:00,30.37,30.41,30.35,30.39,20100.0,25.9312,25.9653,25.9141,25.9483,20100.0
2011-09-13 14:55:00,30.39,30.46,30.33,30.43,87100.0,25.9483,26.008,25.897,25.9824,87100.0
2011-09-13 15:00:00,30.43,30.48,30.36,30.47,46800.0,25.9824,26.0251,25.9226,26.0166,46800.0
2011-09-13 15:05:00,30.47,30.48,30.37,30.42,44100.0,26.0166,26.0251,25.9312,25.9739,44100.0
2011-09-13 15:10:00,30.42,30.45,30.37,30.39,42100.0,25.9739,25.9995,25.9312,25.9483,42100.0
2011-09-13 15:15:00,30.39,30.39,30.22,30.23,83900.0,25.9483,25.9483,25.8031,25.8116,83900.0
2011-09-13 15:20:00,30.23,30.28,30.17,30.26,56700.0,25.8116,25.8543,25.7604,25.8373,56700.0
2011-09-13 15:25:00,30.25,30.36,30.19,30.34,62700.0,25.8287,25.9226,25.7775,25.9056,62700.0
2011-09-13 15:30:00,30.35,30.51,30.35,30.5,90900.0,25.9141,26.0507,25.9141,26.0422,90900.0
2011-09-13 15:35:00,30.5,30.51,30.42,30.44,62500.0,26.0422,26.0507,25.9739,25.9909,62500.0
2011-09-13 15:40:00,30.44,30.5,30.36,30.48,54700.0,25.9909,26.0422,25.9226,26.0251,54700.0
2011-09-13 15:45:00,30.48,30.53,30.43,30.48,71800.0,26.0251,26.0678,25.9824,26.0251,71800.0
2011-09-13 15:50:00,30.49,30.51,30.39,30.45,77300.0,26.0336,26.0507,25.9483,25.9995,77300.0
2011-09-13 15:55:00,30.45,30.51,30.43,30.46,152600.0,25.9995,26.0507,25.9824,26.008,152600.0
2011-09-14 09:30:00,30.75,30.81,30.68,30.75,17000.0,26.2556,26.3069,26.1959,26.2556,17000.0
2011-09-14 09:35:00,30.75,30.96,30.62,30.66,19800.0,26.2556,26.4349,26.1446,26.1788,19800.0
2011-09-14 09:40:00,30.6,30.82,30.6,30.75,40000.0,26.1276,26.3154,26.1276,26.2556,40000.0
2011-09-14 09:45:00,30.8,30.96,30.75,30.76,28700.0,26.2983,26.4349,26.2556,26.2642,28700.0
2011-09-14 09:50:00,30.81,30.86,30.54,30.55,25300.0,26.3069,26.3496,26.0763,26.0849,25300.0
2011-09-14 09:55:00,30.54,30.69,30.5,30.55,15600.0,26.0763,26.2044,26.0422,26.0849,15600.0
2011-09-14 10:00:00,30.56,30.59,30.42,30.56,32600.0,26.0934,26.119,25.9739,26.0934,32600.0
2011-09-14 10:05:00,30.58,30.73,30.58,30.66,26800.0,26.1105,26.2386,26.1105,26.1788,26800.0
2011-09-14 10:10:00,30.65,30.78,30.63,30.71,19400.0,26.1703,26.2813,26.1532,26.2215,19400.0
2011-09-14 10:15:00,30.72,30.72,30.41,30.41,49300.0,26.23,26.23,25.9653,25.9653,49300.0
2011-09-14 10:20:00,30.4,30.5,30.27,30.45,64100.0,25.9568,26.0422,25.8458,25.9995,64100.0
2011-09-14 10:25:00,30.46,30.62,30.46,30.54,30500.0,26.008,26.1446,26.008,26.0763,30500.0
2011-09-14 10:30:00,30.53,30.63,30.46,30.59,35400.0,26.0678,26.1532,26.008,26.119,35400.0
2011-09-14 10:35:00,30.59,30.68,30.54,30.68,29600.0,26.119,26.1959,26.0763,26.1959,29600.0
2011-09-14 10:40:00,30.67,30.68,30.53,30.54,37700.0,26.1873,26.1959,26.0678,26.0763,37700.0
2011-09-14 10:45:00,30.52,30.61,30.49,30.54,32300.0,26.0593,26.1361,26.0336,26.0763,32300.0
2011-09-14 10:50:00,30.54,30.66,30.52,30.63,35600.0,26.0763,26.1788,26.0593,26.1532,35600.0
2011-09-14 10:55:00,30.63,30.73,30.56,30.72,27100.0,26.1532,26.2386,26.0934,26.23,27100.0
2011-09-14 11:00:00,30.7,30.8,30.61,30.8,37100.0,26.2129,26.2983,26.1361,26.2983,37100.0
2011-09-14 11:05:00,30.8,30.89,30.8,30.86,23600.0,26.2983,26.3752,26.2983,26.3496,23600.0
2011-09-14 11:10:00,30.86,30.89,30.81,30.89,16300.0,26.3496,26.3752,26.3069,26.3752,16300.0
2011-09-14 11:15:00,30.9,30.91,30.8,30.81,26600.0,26.3837,26.3923,26.2983,26.3069,26600.0
2011-09-14 11:20:00,30.8,30.89,30.76,30.88,30300.0,26.2983,26.3752,26.2642,26.3666,30300.0
2011-09-14 11:25:00,30.88,30.98,30.86,30.96,33700.0,26.3666,26.452,26.3496,26.4349,33700.0
2011-09-14 11:30:00,30.96,30.96,30.89,30.9,37700.0,26.4349,26.4349,26.3752,26.3837,37700.0
2011-09-14 11:35:00,30.89,30.97,30.88,30.97,27600.0,26.3752,26.4435,26.3666,26.4435,27600.0
2011-09-14 11:40:00,30.97,30.98,30.88,30.89,42500.0,26.4435,26.452,26.3666,26.3752,42500.0
2011-09-14 11:45:00,30.89,30.92,30.88,30.91,21400.0,26.3752,26.4008,26.3666,26.3923,21400.0
2011-09-14 11:50:00,30.92,30.99,30.9,30.96,21100.0,26.4008,26.4606,26.3837,26.4349,21100.0
2011-09-14 11:55:00,30.96,30.96,30.92,30.95,11400.0,26.4349,26.4349,26.4008,26.4264,11400.0
2011-09-14 12:00:00,30.96,30.99,30.93,30.95,17300.0,26.4349,26.4606,26.4093,26.4264,17300.0
2011-09-14 12:05:00,30.94,30.96,30.92,30.93,21700.0,26.4179,26.4349,26.4008,26.4093,21700.0
2011-09-14 12:10:00,30.94,30.99,30.93,30.94,28900.0,26.4179,26.4606,26.4093,26.4179,28900.0
2011-09-14 12:15:00,30.95,30.96,30.92,30.93,17900.0,26.4264,26.4349,26.4008,26.4093,17900.0
2011-09-14 12:20:00,30.93,30.96,30.92,30.94,9800.0,26.4093,26.4349,26.4008,26.4179,9800.0
2011-09-14 12:25:00,30.93,31.05,30.92,31.05,16300.0,26.4093,26.5118,26.4008,26.5118,16300.0
2011-09-14 12:30:00,31.04,31.09,31.03,31.09,21200.0,26.5033,26.5459,26.4947,26.5459,21200.0
2011-09-14 12:35:00,31.1,31.17,31.08,31.16,16000.0,26.5545,26.6143,26.5374,26.6057,16000.0
2011-09-14 12:40:00,31.16,31.19,31.13,31.15,20100.0,26.6057,26.6313,26.5801,26.5972,20100.0
2011-09-14 12:45:00,31.16,31.19,31.13,31.14,22900.0,26.6057,26.6313,26.5801,26.5886,22900.0
2011-09-14 12:50:00,31.13,31.14,31.08,31.12,34900.0,26.5801,26.5886,26.5374,26.5716,34900.0
2011-09-14 12:55:00,31.12,31.19,31.1,31.13,35600.0,26.5716,26.6313,26.5545,26.5801,35600.0
2011-09-14 13:00:00,31.14,31.2,31.13,31.19,25500.0,26.5886,26.6399,26.5801,26.6313,25500.0
2011-09-14 13:05:00,31.19,31.28,31.19,31.26,19000.0,26.6313,26.7082,26.6313,26.6911,19000.0
2011-09-14 13:10:00,31.26,31.27,31.23,31.24,11400.0,26.6911,26.6996,26.6655,26.674,11400.0
2011-09-14 13:15:00,31.24,31.26,31.2,31.26,14400.0,26.674,26.6911,26.6399,26.6911,14400.0
2011-09-14 13:20:00,31.26,31.27,31.24,31.26,22000.0,26.6911,26.6996,26.674,26.6911,22000.0
2011-09-14 13:25:00,31.26,31.28,31.21,31.26,23300.0,26.6911,26.7082,26.6484,26.6911,23300.0
2011-09-14 13:30:00,31.25,31.3,31.25,31.3,20700.0,26.6826,26.7253,26.6826,26.7253,20700.0
2011-09-14 13:35:00,31.3,31.41,31.28,31.41,34600.0,26.7253,26.8192,26.7082,26.8192,34600.0
2011-09-14 13:40:00,31.43,31.46,31.4,31.4,30300.0,26.8363,26.8619,26.8106,26.8106,30300.0
2011-09-14 13:45:00,31.4,31.47,31.39,31.45,40100.0,26.8106,26.8704,26.8021,26.8533,40100.0
2011-09-14 13:50:00,31.45,31.49,31.37,31.37,28500.0,26.8533,26.8875,26.785,26.785,28500.0
2011-09-14 13:55:00,31.36,31.38,31.23,31.28,33700.0,26.7765,26.7936,26.6655,26.7082,33700.0
2011-09-14 14:00:00,31.28,31.42,31.28,31.41,25600.0,26.7082,26.8277,26.7082,26.8192,25600.0
2011-09-14 14:05:00,31.42,31.52,31.42,31.47,19400.0,26.8277,26.9131,26.8277,26.8704,19400.0
2011-09-14 14:10:00,31.48,31.5,31.4,31.41,23800.0,26.8789,26.896,26.8106,26.8192,23800.0
2011-09-14 14:15:00,31.4,31.57,31.4,31.56,29500.0,26.8106,26.9558,26.8106,26.9473,29500.0
2011-09-14 14:20:00,31.56,31.6,31.49,31.49,24200.0,26.9473,26.9814,26.8875,26.8875,24200.0
2011-09-14 14:25:00,31.49,31.49,31.4,31.46,28700.0,26.8875,26.8875,26.8106,26.8619,28700.0
2011-09-14 14:30:00,31.46,31.52,31.43,31.49,105500.0,26.8619,26.9131,26.8363,26.8875,105500.0
2011-09-14 14:35:00,31.47,31.53,31.47,31.5,125900.0,26.8704,26.9216,26.8704,26.896,125900.0
2011-09-14 14:40:00,31.51,31.59,31.5,31.59,84000.0,26.9046,26.9729,26.896,26.9729,84000.0
2011-09-14 14:45:00,31.58,31.6,31.57,31.59,72100.0,26.9643,26.9814,26.9558,26.9729,72100.0
2011-09-14 14:50:00,31.58,31.61,31.56,31.59,36500.0,26.9643,26.9899,26.9473,26.9729,36500.0
2011-09-14 14:55:00,31.6,31.65,31.6,31.62,88400.0,26.9814,27.0241,26.9814,26.9985,88400.0
2011-09-14 15:00:00,31.62,31.82,31.62,31.8,79600.0,26.9985,27.1693,26.9985,27.1522,79600.0
2011-09-14 15:05:00,31.8,31.86,31.79,31.84,57600.0,27.1522,27.2034,27.1436,27.1863,57600.0
2011-09-14 15:10:00,31.85,31.87,31.83,31.84,146700.0,27.1949,27.2119,27.1778,27.1863,146700.0
2011-09-14 15:15:00,31.83,31.89,31.83,31.87,86000.0,27.1778,27.229,27.1778,27.2119,86000.0
2011-09-14 15:20:00,31.87,31.94,31.86,31.94,58400.0,27.2119,27.2717,27.2034,27.2717,58400.0
2011-09-14 15:25:00,31.93,32.07,31.92,31.99,105300.0,27.2632,27.3827,27.2546,27.3144,105300.0
2011-09-14 15:30:00,31.99,32.03,31.96,31.99,74000.0,27.3144,27.3486,27.2888,27.3144,74000.0
2011-09-14 15:35:00,31.98,32.04,31.95,31.96,164100.0,27.3059,27.3571,27.2803,27.2888,164100.0
2011-09-14 15:40:00,31.96,31.97,31.85,31.86,95300.0,27.2888,27.2973,27.1949,27.2034,95300.0
2011-09-14 15:45:00,31.86,31.9,31.74,31.77,255600.0,27.2034,27.2376,27.1009,27.1266,255600.0
2011-09-14 15:50:00,31.77,31.87,31.75,31.77,272900.0,27.1266,27.2119,27.1095,27.1266,272900.0
2011-09-14 15:55:00,31.78,31.78,31.65,31.66,392700.0,27.1351,27.1351,27.0241,27.0326,392700.0
2011-09-15 09:30:00,32.07,32.07,31.85,31.89,27600.0,27.3827,27.3827,27.1949,27.229,27600.0
2011-09-15 09:35:00,31.95,32.13,31.91,32.12,57200.0,27.2803,27.4339,27.2461,27.4254,57200.0
2011-09-15 09:40:00,32.12,32.12,31.83,32.08,43900.0,27.4254,27.4254,27.1778,27.3913,43900.0
2011-09-15 09:45:00,32.09,32.18,31.99,32.05,35100.0,27.3998,27.4766,27.3144,27.3656,35100.0
2011-09-15 09:50:00,32.06,32.16,32.03,32.1,30000.0,27.3742,27.4596,27.3486,27.4083,30000.0
2011-09-15 09:55:00,32.09,32.16,32.03,32.06,25100.0,27.3998,27.4596,27.3486,27.3742,25100.0
2011-09-15 10:00:00,32.08,32.31,32.04,32.31,43700.0,27.3913,27.5876,27.3571,27.5876,43700.0
2011-09-15 10:05:00,32.33,32.38,32.22,32.23,23900.0,27.6047,27.6474,27.5108,27.5193,23900.0
2011-09-15 10:10:00,32.22,32.24,32.12,32.12,24000.0,27.5108,27.5279,27.4254,27.4254,24000.0
2011-09-15 10:15:00,32.11,32.2,32.05,32.18,23300.0,27.4169,27.4937,27.3656,27.4766,23300.0
2011-09-15 10:20:00,32.17,32.19,32.03,32.04,27200.0,27.4681,27.4852,27.3486,27.3571,27200.0
2011-09-15 10:25:00,32.05,32.07,31.94,31.99,28200.0,27.3656,27.3827,27.2717,27.3144,28200.0
2011-09-15 10:30:00,31.97,31.99,31.82,31.89,29000.0,27.2973,27.3144,27.1693,27.229,29000.0
2011-09-15 10:35:00,31.89,31.89,31.77,31.88,25400.0,27.229,27.229,27.1266,27.2205,25400.0
2011-09-15 10:40:00,31.88,32.0,31.87,32.0,24700.0,27.2205,27.3229,27.2119,27.3229,24700.0
2011-09-15 10:45:00,31.99,32.04,31.96,32.02,17600.0,27.3144,27.3571,27.2888,27.34,17600.0
2011-09-15 10:50:00,32.02,32.03,31.88,31.9,14800.0,27.34,27.3486,27.2205,27.2376,14800.0
2011-09-15 10:55:00,31.91,32.01,31.82,31.84,23800.0,27.2461,27.3315,27.1693,27.1863,23800.0
2011-09-15 11:00:00,31.86,31.89,31.77,31.87,21700.0,27.2034,27.229,27.1266,27.2119,21700.0
2011-09-15 11:05:00,31.88,32.02,31.87,32.0,16300.0,27.2205,27.34,27.2119,27.3229,16300.0
2011-09-15 11:10:00,32.0,32.02,31.95,31.95,10800.0,27.3229,27.34,27.2803,27.2803,10800.0
2011-09-15 11:15:00,31.96,32.11,31.96,32.1,13600.0,27.2888,27.4169,27.2888,27.4083,13600.0
2011-09-15 11:20:00,32.1,32.17,32.09,32.12,14300.0,27.4083,27.4681,27.3998,27.4254,14300.0
2011-09-15 11:25:00,32.11,32.11,32.02,32.08,11500.0,27.4169,27.4169,27.34,27.3913,11500.0
2011-09-15 11:30:00,32.1,32.18,32.1,32.14,17400.0,27.4083,27.4766,27.4083,27.4425,17400.0
2011-09-15 11:35:00,32.15,32.21,32.11,32.2,12900.0,27.451,27.5022,27.4169,27.4937,12900.0
2011-09-15 11:40:00,32.19,32.24,32.16,32.23,14000.0,27.4852,27.5279,27.4596,27.5193,14000.0
2011-09-15 11:45:00,32.23,32.24,32.2,32.22,11300.0,27.5193,27.5279,27.4937,27.5108,11300.0
2011-09-15 11:50:00,32.22,32.23,32.12,32.15,16700.0,27.5108,27.5193,27.4254,27.451,16700.0
2011-09-15 11:55:00,32.13,32.19,32.12,32.17,15900.0,27.4339,27.4852,27.4254,27.4681,15900.0
2011-09-15 12:00:00,32.17,32.19,32.09,32.18,12900.0,27.4681,27.4852,27.3998,27.4766,12900.0
2011-09-15 12:05:00,32.18,32.18,32.1,32.13,24500.0,27.4766,27.4766,27.4083,27.4339,24500.0
2011-09-15 12:10:00,32.12,32.25,32.11,32.14,40600.0,27.4254,27.5364,27.4169,27.4425,40600.0
2011-09-15 12:15:00,32.14,32.22,32.13,32.21,12300.0,27.4425,27.5108,27.4339,27.5022,12300.0
2011-09-15 12:20:00,32.21,32.22,32.09,32.09,34000.0,27.5022,27.5108,27.3998,27.3998,34000.0
2011-09-15 12:25:00,32.09,32.13,32.07,32.08,10300.0,27.3998,27.4339,27.3827,27.3913,10300.0
2011-09-15 12:30:00,32.08,32.17,32.05,32.15,18400.0,27.3913,27.4681,27.3656,27.451,18400.0
2011-09-15 12:35:00,32.15,32.23,32.12,32.14,46800.0,27.451,27.5193,27.4254,27.4425,46800.0
2011-09-15 12:40:00,32.14,32.2,32.14,32.19,10500.0,27.4425,27.4937,27.4425,27.4852,10500.0
2011-09-15 12:45:00,32.2,32.25,32.17,32.25,13400.0,27.4937,27.5364,27.4681,27.5364,13400.0
2011-09-15 12:50:00,32.24,32.25,32.18,32.18,15600.0,27.5279,27.5364,27.4766,27.4766,15600.0
2011-09-15 12:55:00,32.17,32.22,32.17,32.21,8400.0,27.4681,27.5108,27.4681,27.5022,8400.0
2011-09-15 13:00:00,32.21,32.26,32.17,32.25,12300.0,27.5022,27.5449,27.4681,27.5364,12300.0
2011-09-15 13:05:00,32.25,32.27,32.22,32.22,13300.0,27.5364,27.5535,27.5108,27.5108,13300.0
2011-09-15 13:10:00,32.24,32.27,32.23,32.24,11200.0,27.5279,27.5535,27.5193,27.5279,11200.0
2011-09-15 13:15:00,32.24,32.25,32.18,32.18,9600.0,27.5279,27.5364,27.4766,27.4766,9600.0
2011-09-15 13:20:00,32.18,32.21,32.16,32.19,15100.0,27.4766,27.5022,27.4596,27.4852,15100.0
2011-09-15 13:25:00,32.19,32.2,32.08,32.08,11800.0,27.4852,27.4937,27.3913,27.3913,11800.0
2011-09-15 13:30:00,32.08,32.09,32.04,32.05,20000.0,27.3913,27.3998,27.3571,27.3656,20000.0
2011-09-15 13:35:00,32.05,32.08,32.02,32.08,36300.0,27.3656,27.3913,27.34,27.3913,36300.0
2011-09-15 13:40:00,32.06,32.12,32.06,32.12,11600.0,27.3742,27.4254,27.3742,27.4254,11600.0
2011-09-15 13:45:00,32.12,32.16,32.07,32.11,20400.0,27.4254,27.4596,27.3827,27.4169,20400.0
2011-09-15 13:50:00,32.09,32.16,32.07,32.15,14400.0,27.3998,27.4596,27.3827,27.451,14400.0
2011-09-15 13:55:00,32.14,32.15,32.07,32.14,13600.0,27.4425,27.451,27.3827,27.4425,13600.0
2011-09-15 14:00:00,32.15,32.24,32.15,32.21,17300.0,27.451,27.5279,27.451,27.5022,17300.0
2011-09-15 14:05:00,32.22,32.26,32.2,32.25,19800.0,27.5108,27.5449,27.4937,27.5364,19800.0
2011-09-15 14:10:00,32.25,32.36,32.25,32.31,42700.0,27.5364,27.6303,27.5364,27.5876,42700.0
2011-09-15 14:15:00,32.31,32.33,32.27,32.28,14000.0,27.5876,27.6047,27.5535,27.562,14000.0
2011-09-15 14:20:00,32.28,32.29,32.23,32.23,15100.0,27.562,27.5706,27.5193,27.5193,15100.0
2011-09-15 14:25:00,32.23,32.28,32.23,32.27,14100.0,27.5193,27.562,27.5193,27.5535,14100.0
2011-09-15 14:30:00,32.28,32.35,32.28,32.35,20200.0,27.562,27.6218,27.562,27.6218,20200.0
2011-09-15 14:35:00,32.36,32.36,32.29,32.33,17800.0,27.6303,27.6303,27.5706,27.6047,17800.0
2011-09-15 14:40:00,32.33,32.36,32.28,32.3,12500.0,27.6047,27.6303,27.562,27.5791,12500.0
2011-09-15 14:45:00,32.32,32.36,32.27,32.36,26500.0,27.5962,27.6303,27.5535,27.6303,26500.0
2011-09-15 14:50:00,32.35,32.38,32.31,32.38,20500.0,27.6218,27.6474,27.5876,27.6474,20500.0
2011-09-15 14:55:00,32.39,32.43,32.38,32.39,27200.0,27.6559,27.6901,27.6474,27.6559,27200.0
2011-09-15 15:00:00,32.4,32.45,32.39,32.43,33900.0,27.6645,27.7072,27.6559,27.6901,33900.0
2011-09-15 15:05:00,32.43,32.46,32.39,32.39,27600.0,27.6901,27.7157,27.6559,27.6559,27600.0
2011-09-15 15:10:00,32.39,32.39,32.34,32.36,27700.0,27.6559,27.6559,27.6132,27.6303,27700.0
2011-09-15 15:15:00,32.35,32.36,32.26,32.26,32400.0,27.6218,27.6303,27.5449,27.5449,32400.0
2011-09-15 15:20:00,32.26,32.35,32.25,32.32,30900.0,27.5449,27.6218,27.5364,27.5962,30900.0
2011-09-15 15:25:00,32.33,32.33,32.2,32.24,38400.0,27.6047,27.6047,27.4937,27.5279,38400.0
2011-09-15 15:30:00,32.22,32.36,32.22,32.35,57600.0,27.5108,27.6303,27.5108,27.6218,57600.0
2011-09-15 15:35:00,32.36,32.4,32.32,32.38,48400.0,27.6303,27.6645,27.5962,27.6474,48400.0
2011-09-15 15:40:00,32.38,32.43,32.32,32.42,43700.0,27.6474,27.6901,27.5962,27.6816,43700.0
2011-09-15 15:45:00,32.42,32.42,32.29,32.37,106800.0,27.6816,27.6816,27.5706,27.6389,106800.0
2011-09-15 15:50:00,32.36,32.39,32.3,32.34,91300.0,27.6303,27.6559,27.5791,27.6132,91300.0
2011-09-15 15:55:00,32.34,32.42,32.31,32.42,183900.0,27.6132,27.6816,27.5876,27.6816,183900.0
2011-09-16 09:30:00,32.71,32.78,32.53,32.73,297600.0,27.9292,27.9889,27.7755,27.9462,297600.0
2011-09-16 09:35:00,32.79,32.8,32.47,32.54,52300.0,27.9975,28.006,27.7242,27.784,52300.0
2011-09-16 09:40:00,32.53,32.73,32.48,32.65,45500.0,27.7755,27.9462,27.7328,27.8779,45500.0
2011-09-16 09:45:00,32.65,32.79,32.6,32.76,22800.0,27.8779,27.9975,27.8352,27.9719,22800.0
2011-09-16 09:50:00,32.76,32.83,32.72,32.83,24000.0,27.9719,28.0316,27.9377,28.0316,24000.0
2011-09-16 09:55:00,32.85,32.85,32.65,32.68,30400.0,28.0487,28.0487,27.8779,27.9036,30400.0
2011-09-16 10:00:00,32.68,32.7,32.5,32.55,30300.0,27.9036,27.9206,27.7499,27.7926,30300.0
2011-09-16 10:05:00,32.55,32.59,32.48,32.56,21400.0,27.7926,27.8267,27.7328,27.8011,21400.0
2011-09-16 10:10:00,32.56,32.75,32.55,32.75,14400.0,27.8011,27.9633,27.7926,27.9633,14400.0
2011-09-16 10:15:00,32.75,32.77,32.61,32.62,17200.0,27.9633,27.9804,27.8438,27.8523,17200.0
2011-09-16 10:20:00,32.62,32.63,32.37,32.4,34200.0,27.8523,27.8609,27.6389,27.6645,34200.0
2011-09-16 10:25:00,32.39,32.46,32.3,32.34,26300.0,27.6559,27.7157,27.5791,27.6132,26300.0
2011-09-16 10:30:00,32.34,32.4,32.25,32.36,25600.0,27.6132,27.6645,27.5364,27.6303,25600.0
2011-09-16 10:35:00,32.38,32.38,32.29,32.31,16100.0,27.6474,27.6474,27.5706,27.5876,16100.0
2011-09-16 10:40:00,32.31,32.38,32.25,32.26,19800.0,27.5876,27.6474,27.5364,27.5449,19800.0
2011-09-16 10:45:00,32.26,32.27,32.16,32.17,16200.0,27.5449,27.5535,27.4596,27.4681,16200.0
2011-09-16 10:50:00,32.18,32.24,32.15,32.16,15900.0,27.4766,27.5279,27.451,27.4596,15900.0
2011-09-16 10:55:00,32.16,32.27,32.1,32.26,20500.0,27.4596,27.5535,27.4083,27.5449,20500.0
2011-09-16 11:00:00,32.26,32.32,32.26,32.3,18900.0,27.5449,27.5962,27.5449,27.5791,18900.0
2011-09-16 11:05:00,32.31,32.34,32.27,32.3,11500.0,27.5876,27.6132,27.5535,27.5791,11500.0
2011-09-16 11:10:00,32.31,32.39,32.29,32.3,35600.0,27.5876,27.6559,27.5706,27.5791,35600.0
2011-09-16 11:15:00,32.31,32.32,32.24,32.3,25300.0,27.5876,27.5962,27.5279,27.5791,25300.0
2011-09-16 11:20:00,32.3,32.33,32.29,32.3,48700.0,27.5791,27.6047,27.5706,27.5791,48700.0
2011-09-16 11:25:00,32.3,32.42,32.29,32.39,22500.0,27.5791,27.6816,27.5706,27.6559,22500.0
2011-09-16 11:30:00,32.38,32.43,32.29,32.42,32200.0,27.6474,27.6901,27.5706,27.6816,32200.0
2011-09-16 11:35:00,32.42,32.47,32.4,32.43,16400.0,27.6816,27.7242,27.6645,27.6901,16400.0
2011-09-16 11:40:00,32.42,32.52,32.4,32.5,13100.0,27.6816,27.7669,27.6645,27.7499,13100.0
2011-09-16 11:45:00,32.51,32.56,32.47,32.49,9700.0,27.7584,27.8011,27.7242,27.7413,9700.0
2011-09-16 11:50:00,32.49,32.53,32.46,32.51,16600.0,27.7413,27.7755,27.7157,27.7584,16600.0
2011-09-16 11:55:00,32.51,32.54,32.49,32.51,15900.0,27.7584,27.784,27.7413,27.7584,15900.0
2011-09-16 12:00:00,32.51,32.52,32.46,32.5,21600.0,27.7584,27.7669,27.7157,27.7499,21600.0
2011-09-16 12:05:00,32.5,32.53,32.48,32.49,17900.0,27.7499,27.7755,27.7328,27.7413,17900.0
2011-09-16 12:10:00,32.5,32.52,32.45,32.47,10900.0,27.7499,27.7669,27.7072,27.7242,10900.0
2011-09-16 12:15:00,32.47,32.53,32.47,32.5,8200.0,27.7242,27.7755,27.7242,27.7499,8200.0
2011-09-16 12:20:00,32.49,32.49,32.43,32.43,7100.0,27.7413,27.7413,27.6901,27.6901,7100.0
2011-09-16 12:25:00,32.43,32.53,32.42,32.5,16700.0,27.6901,27.7755,27.6816,27.7499,16700.0
2011-09-16 12:30:00,32.5,32.55,32.49,32.54,7500.0,27.7499,27.7926,27.7413,27.784,7500.0
2011-09-16 12:35:00,32.54,32.65,32.53,32.64,8800.0,27.784,27.8779,27.7755,27.8694,8800.0
2011-09-16 12:40:00,32.63,32.64,32.59,32.6,2700.0,27.8609,27.8694,27.8267,27.8352,2700.0
2011-09-16 12:45:00,32.59,32.68,32.59,32.65,11200.0,27.8267,27.9036,27.8267,27.8779,11200.0
2011-09-16 12:50:00,32.64,32.67,32.62,32.64,8700.0,27.8694,27.895,27.8523,27.8694,8700.0
2011-09-16 12:55:00,32.64,32.66,32.62,32.63,8700.0,27.8694,27.8865,27.8523,27.8609,8700.0
2011-09-16 13:00:00,32.63,32.65,32.62,32.62,10700.0,27.8609,27.8779,27.8523,27.8523,10700.0
2011-09-16 13:05:00,32.62,32.67,32.56,32.57,20100.0,27.8523,27.895,27.8011,27.8096,20100.0
2011-09-16 13:10:00,32.56,32.63,32.56,32.63,24400.0,27.8011,27.8609,27.8011,27.8609,24400.0
2011-09-16 13:15:00,32.62,32.68,32.62,32.65,12300.0,27.8523,27.9036,27.8523,27.8779,12300.0
2011-09-16 13:20:00,32.65,32.67,32.62,32.66,18300.0,27.8779,27.895,27.8523,27.8865,18300.0
2011-09-16 13:25:00,32.66,32.67,32.64,32.66,17700.0,27.8865,27.895,27.8694,27.8865,17700.0
2011-09-16 13:30:00,32.66,32.66,32.59,32.59,22200.0,27.8865,27.8865,27.8267,27.8267,22200.0
2011-09-16 13:35:00,32.59,32.59,32.49,32.56,33400.0,27.8267,27.8267,27.7413,27.8011,33400.0
2011-09-16 13:40:00,32.57,32.58,32.52,32.55,35300.0,27.8096,27.8182,27.7669,27.7926,35300.0
2011-09-16 13:45:00,32.54,32.55,32.5,32.5,12800.0,27.784,27.7926,27.7499,27.7499,12800.0
2011-09-16 13:50:00,32.5,32.56,32.5,32.53,9500.0,27.7499,27.8011,27.7499,27.7755,9500.0
2011-09-16 13:55:00,32.52,32.6,32.52,32.57,15400.0,27.7669,27.8352,27.7669,27.8096,15400.0
2011-09-16 14:00:00,32.57,32.62,32.56,32.6,19000.0,27.8096,27.8523,27.8011,27.8352,19000.0
2011-09-16 14:05:00,32.59,32.68,32.59,32.68,19700.0,27.8267,27.9036,27.8267,27.9036,19700.0
2011-09-16 14:10:00,32.67,32.7,32.65,32.65,8700.0,27.895,27.9206,27.8779,27.8779,8700.0
2011-09-16 14:15:00,32.63,32.66,32.61,32.64,19900.0,27.8609,27.8865,27.8438,27.8694,19900.0
2011-09-16 14:20:00,32.65,32.66,32.63,32.63,14500.0,27.8779,27.8865,27.8609,27.8609,14500.0
2011-09-16 14:25:00,32.64,32.64,32.59,32.61,16400.0,27.8694,27.8694,27.8267,27.8438,16400.0
2011-09-16 14:30:00,32.61,32.7,32.61,32.68,36400.0,27.8438,27.9206,27.8438,27.9036,36400.0
2011-09-16 14:35:00,32.68,32.73,32.67,32.72,27600.0,27.9036,27.9462,27.895,27.9377,27600.0
2011-09-16 14:40:00,32.73,32.73,32.66,32.67,20500.0,27.9462,27.9462,27.8865,27.895,20500.0
2011-09-16 14:45:00,32.67,32.7,32.65,32.7,21300.0,27.895,27.9206,27.8779,27.9206,21300.0
2011-09-16 14:50:00,32.7,32.75,32.69,32.74,20600.0,27.9206,27.9633,27.9121,27.9548,20600.0
2011-09-16 14:55:00,32.74,32.76,32.74,32.76,25000.0,27.9548,27.9719,27.9548,27.9719,25000.0
2011-09-16 15:00:00,32.75,32.78,32.65,32.7,95300.0,27.9633,27.9889,27.8779,27.9206,95300.0
2011-09-16 15:05:00,32.7,32.7,32.63,32.63,36500.0,27.9206,27.9206,27.8609,27.8609,36500.0
2011-09-16 15:10:00,32.64,32.69,32.64,32.69,21400.0,27.8694,27.9121,27.8694,27.9121,21400.0
2011-09-16 15:15:00,32.68,32.69,32.65,32.66,25600.0,27.9036,27.9121,27.8779,27.8865,25600.0
2011-09-16 15:20:00,32.66,32.69,32.61,32.66,32600.0,27.8865,27.9121,27.8438,27.8865,32600.0
2011-09-16 15:25:00,32.66,32.69,32.64,32.64,58000.0,27.8865,27.9121,27.8694,27.8694,58000.0
2011-09-16 15:30:00,32.64,32.76,32.63,32.74,47000.0,27.8694,27.9719,27.8609,27.9548,47000.0
2011-09-16 15:35:00,32.74,32.75,32.69,32.72,48300.0,27.9548,27.9633,27.9121,27.9377,48300.0
2011-09-16 15:40:00,32.72,32.79,32.72,32.78,49700.0,27.9377,27.9975,27.9377,27.9889,49700.0
2011-09-16 15:45:00,32.78,32.87,32.77,32.83,64100.0,27.9889,28.0658,27.9804,28.0316,64100.0
2011-09-16 15:50:00,32.84,32.87,32.82,32.85,71800.0,28.0402,28.0658,28.0231,28.0487,71800.0
2011-09-16 15:55:00,32.86,32.9,32.85,32.89,199700.0,28.0572,28.0914,28.0487,28.0829,199700.0
2011-09-19 09:30:00,32.0,32.0,31.83,31.88,51400.0,27.3229,27.3229,27.1778,27.2205,51400.0
2011-09-19 09:35:00,31.89,32.0,31.86,31.96,64000.0,27.229,27.3229,27.2034,27.2888,64000.0
2011-09-19 09:40:00,31.97,32.18,31.96,32.11,212700.0,27.2973,27.4766,27.2888,27.4169,212700.0
2011-09-19 09:45:00,32.11,32.15,32.0,32.01,27800.0,27.4169,27.451,27.3229,27.3315,27800.0
2011-09-19 09:50:00,32.0,32.06,31.94,32.0,28000.0,27.3229,27.3742,27.2717,27.3229,28000.0
2011-09-19 09:55:00,31.99,32.07,31.98,31.98,38600.0,27.3144,27.3827,27.3059,27.3059,38600.0
2011-09-19 10:00:00,31.97,32.03,31.95,31.99,42900.0,27.2973,27.3486,27.2803,27.3144,42900.0
2011-09-19 10:05:00,31.99,32.04,31.99,32.02,27100.0,27.3144,27.3571,27.3144,27.34,27100.0
2011-09-19 10:10:00,32.01,32.05,31.99,32.0,38400.0,27.3315,27.3656,27.3144,27.3229,38400.0
2011-09-19 10:15:00,32.0,32.08,31.99,32.06,74400.0,27.3229,27.3913,27.3144,27.3742,74400.0
2011-09-19 10:20:00,32.05,32.06,32.0,32.01,19300.0,27.3656,27.3742,27.3229,27.3315,19300.0
2011-09-19 10:25:00,32.01,32.07,31.99,32.07,19800.0,27.3315,27.3827,27.3144,27.3827,19800.0
2011-09-19 10:30:00,32.09,32.2,32.08,32.08,23800.0,27.3998,27.4937,27.3913,27.3913,23800.0
2011-09-19 10:35:00,32.09,32.22,32.09,32.14,25600.0,27.3998,27.5108,27.3998,27.4425,25600.0
2011-09-19 10:40:00,32.14,32.14,32.02,32.05,26700.0,27.4425,27.4425,27.34,27.3656,26700.0
2011-09-19 10:45:00,32.04,32.17,32.02,32.16,28800.0,27.3571,27.4681,27.34,27.4596,28800.0
2011-09-19 10:50:00,32.16,32.26,32.13,32.24,67800.0,27.4596,27.5449,27.4339,27.5279,67800.0
2011-09-19 10:55:00,32.24,32.29,32.19,32.21,25700.0,27.5279,27.5706,27.4852,27.5022,25700.0
2011-09-19 11:00:00,32.21,32.31,32.2,32.29,55400.0,27.5022,27.5876,27.4937,27.5706,55400.0
2011-09-19 11:05:00,32.3,32.41,32.3,32.4,35500.0,27.5791,27.673,27.5791,27.6645,35500.0
2011-09-19 11:10:00,32.37,32.37,32.17,32.32,36400.0,27.6389,27.6389,27.4681,27.5962,36400.0
2011-09-19 11:15:00,32.32,32.41,32.31,32.38,28700.0,27.5962,27.673,27.5876,27.6474,28700.0
2011-09-19 11:20:00,32.38,32.47,32.37,32.38,15300.0,27.6474,27.7242,27.6389,27.6474,15300.0
2011-09-19 11:25:00,32.38,32.38,32.22,32.23,14100.0,27.6474,27.6474,27.5108,27.5193,14100.0
2011-09-19 11:30:00,32.24,32.32,32.2,32.26,20800.0,27.5279,27.5962,27.4937,27.5449,20800.0
2011-09-19 11:35:00,32.26,32.37,32.23,32.37,17200.0,27.5449,27.6389,27.5193,27.6389,17200.0
2011-09-19 11:40:00,32.36,32.52,32.36,32.52,44900.0,27.6303,27.7669,27.6303,27.7669,44900.0
2011-09-19 11:45:00,32.5,32.7,32.5,32.68,33300.0,27.7499,27.9206,27.7499,27.9036,33300.0
2011-09-19 11:50:00,32.69,32.7,32.6,32.6,26700.0,27.9121,27.9206,27.8352,27.8352,26700.0
2011-09-19 11:55:00,32.6,32.61,32.49,32.53,17400.0,27.8352,27.8438,27.7413,27.7755,17400.0
2011-09-19 12:00:00,32.53,32.67,32.52,32.67,19800.0,27.7755,27.895,27.7669,27.895,19800.0
2011-09-19 12:05:00,32.67,32.71,32.57,32.62,28400.0,27.895,27.9292,27.8096,27.8523,28400.0
2011-09-19 12:10:00,32.61,32.62,32.51,32.54,19100.0,27.8438,27.8523,27.7584,27.784,19100.0
2011-09-19 12:15:00,32.54,32.57,32.44,32.45,13000.0,27.784,27.8096,27.6986,27.7072,13000.0
2011-09-19 12:20:00,32.46,32.48,32.4,32.43,16800.0,27.7157,27.7328,27.6645,27.6901,16800.0
2011-09-19 12:25:00,32.43,32.47,32.41,32.42,14200.0,27.6901,27.7242,27.673,27.6816,14200.0
2011-09-19 12:30:00,32.41,32.41,32.34,32.35,12500.0,27.673,27.673,27.6132,27.6218,12500.0
2011-09-19 12:35:00,32.34,32.36,32.26,32.27,12500.0,27.6132,27.6303,27.5449,27.5535,12500.0
2011-09-19 12:40:00,32.27,32.34,32.26,32.29,8500.0,27.5535,27.6132,27.5449,27.5706,8500.0
2011-09-19 12:45:00,32.28,32.31,32.24,32.29,36100.0,27.562,27.5876,27.5279,27.5706,36100.0
2011-09-19 12:50:00,32.28,32.33,32.25,32.25,31000.0,27.562,27.6047,27.5364,27.5364,31000.0
2011-09-19 12:55:00,32.25,32.31,32.21,32.27,16100.0,27.5364,27.5876,27.5022,27.5535,16100.0
2011-09-19 13:00:00,32.26,32.27,32.19,32.2,22800.0,27.5449,27.5535,27.4852,27.4937,22800.0
2011-09-19 13:05:00,32.21,32.32,32.2,32.3,15900.0,27.5022,27.5962,27.4937,27.5791,15900.0
2011-09-19 13:10:00,32.31,32.31,32.23,32.26,18700.0,27.5876,27.5876,27.5193,27.5449,18700.0
2011-09-19 13:15:00,32.26,32.34,32.22,32.32,85100.0,27.5449,27.6132,27.5108,27.5962,85100.0
2011-09-19 13:20:00,32.32,32.41,32.29,32.41,12600.0,27.5962,27.673,27.5706,27.673,12600.0
2011-09-19 13:25:00,32.41,32.42,32.34,32.41,16400.0,27.673,27.6816,27.6132,27.673,16400.0
2011-09-19 13:30:00,32.4,32.4,32.37,32.38,9800.0,27.6645,27.6645,27.6389,27.6474,9800.0
2011-09-19 13:35:00,32.38,32.44,32.37,32.43,22000.0,27.6474,27.6986,27.6389,27.6901,22000.0
2011-09-19 13:40:00,32.44,32.49,32.43,32.49,12200.0,27.6986,27.7413,27.6901,27.7413,12200.0
2011-09-19 13:45:00,32.48,32.52,32.47,32.5,13900.0,27.7328,27.7669,27.7242,27.7499,13900.0
2011-09-19 13:50:00,32.5,32.51,32.44,32.44,12000.0,27.7499,27.7584,27.6986,27.6986,12000.0
2011-09-19 13:55:00,32.45,32.45,32.41,32.42,8400.0,27.7072,27.7072,27.673,27.6816,8400.0
2011-09-19 14:00:00,32.42,32.42,32.33,32.34,27200.0,27.6816,27.6816,27.6047,27.6132,27200.0
2011-09-19 14:05:00,32.33,32.47,32.33,32.4,29100.0,27.6047,27.7242,27.6047,27.6645,29100.0
2011-09-19 14:10:00,32.39,32.5,32.38,32.48,31600.0,27.6559,27.7499,27.6474,27.7328,31600.0
2011-09-19 14:15:00,32.48,32.52,32.46,32.5,23000.0,27.7328,27.7669,27.7157,27.7499,23000.0
2011-09-19 14:20:00,32.5,32.56,32.43,32.44,25200.0,27.7499,27.8011,27.6901,27.6986,25200.0
2011-09-19 14:25:00,32.45,32.45,32.34,32.4,22900.0,27.7072,27.7072,27.6132,27.6645,22900.0
2011-09-19 14:30:00,32.38,32.46,32.37,32.43,37400.0,27.6474,27.7157,27.6389,27.6901,37400.0
2011-09-19 14:35:00,32.43,32.57,32.43,32.56,22000.0,27.6901,27.8096,27.6901,27.8011,22000.0
2011-09-19 14:40:00,32.57,32.63,32.53,32.53,30100.0,27.8096,27.8609,27.7755,27.7755,30100.0
2011-09-19 14:45:00,32.54,32.6,32.52,32.6,33300.0,27.784,27.8352,27.7669,27.8352,33300.0
2011-09-19 14:50:00,32.6,32.63,32.47,32.49,39300.0,27.8352,27.8609,27.7242,27.7413,39300.0
2011-09-19 14:55:00,32.49,32.5,32.41,32.41,21600.0,27.7413,27.7499,27.673,27.673,21600.0
2011-09-19 15:00:00,32.4,32.45,32.38,32.42,39000.0,27.6645,27.7072,27.6474,27.6816,39000.0
2011-09-19 15:05:00,32.42,32.42,32.36,32.37,32500.0,27.6816,27.6816,27.6303,27.6389,32500.0
2011-09-19 15:10:00,32.36,32.63,32.35,32.58,107700.0,27.6303,27.8609,27.6218,27.8182,107700.0
2011-09-19 15:15:00,32.58,32.76,32.54,32.64,67500.0,27.8182,27.9719,27.784,27.8694,67500.0
2011-09-19 15:20:00,32.64,32.87,32.63,32.8,45800.0,27.8694,28.0658,27.8609,28.006,45800.0
2011-09-19 15:25:00,32.8,32.8,32.68,32.8,43900.0,28.006,28.006,27.9036,28.006,43900.0
2011-09-19 15:30:00,32.8,32.9,32.8,32.86,69000.0,28.006,28.0914,28.006,28.0572,69000.0
2011-09-19 15:35:00,32.85,32.94,32.82,32.9,48000.0,28.0487,28.1256,28.0231,28.0914,48000.0
2011-09-19 15:40:00,32.9,32.91,32.79,32.82,71900.0,28.0914,28.0999,27.9975,28.0231,71900.0
2011-09-19 15:45:00,32.81,32.82,32.72,32.75,134400.0,28.0146,28.0231,27.9377,27.9633,134400.0
2011-09-19 15:50:00,32.75,32.79,32.68,32.72,124500.0,27.9633,27.9975,27.9036,27.9377,124500.0
2011-09-19 15:55:00,32.73,32.77,32.65,32.71,355800.0,27.9462,27.9804,27.8779,27.9292,355800.0
2011-09-20 09:30:00,31.07,31.76,31.0,31.31,178800.0,26.5289,27.118,26.4691,26.7338,178800.0
2011-09-20 09:35:00,31.32,31.74,31.28,31.36,170300.0,26.7423,27.1009,26.7082,26.7765,170300.0
2011-09-20 09:40:00,31.37,31.55,31.35,31.48,76600.0,26.785,26.9387,26.7679,26.8789,76600.0
2011-09-20 09:45:00,31.49,31.61,31.4,31.56,99800.0,26.8875,26.9899,26.8106,26.9473,99800.0
2011-09-20 09:50:00,31.55,31.59,31.49,31.53,109300.0,26.9387,26.9729,26.8875,26.9216,109300.0
2011-09-20 09:55:00,31.51,31.7,31.49,31.69,60200.0,26.9046,27.0668,26.8875,27.0583,60200.0
2011-09-20 10:00:00,31.69,31.99,31.68,31.9,109900.0,27.0583,27.3144,27.0497,27.2376,109900.0
2011-09-20 10:05:00,31.89,31.97,31.84,31.85,40500.0,27.229,27.2973,27.1863,27.1949,40500.0
2011-09-20 10:10:00,31.85,32.0,31.84,31.99,75900.0,27.1949,27.3229,27.1863,27.3144,75900.0
2011-09-20 10:15:00,31.99,32.19,31.98,32.16,40900.0,27.3144,27.4852,27.3059,27.4596,40900.0
2011-09-20 10:20:00,32.17,32.45,32.16,32.44,106900.0,27.4681,27.7072,27.4596,27.6986,106900.0
2011-09-20 10:25:00,32.45,32.75,32.45,32.61,157400.0,27.7072,27.9633,27.7072,27.8438,157400.0
2011-09-20 10:30:00,32.63,32.81,32.52,32.74,110900.0,27.8609,28.0146,27.7669,27.9548,110900.0
2011-09-20 10:35:00,32.72,32.89,32.7,32.83,33800.0,27.9377,28.0829,27.9206,28.0316,33800.0
2011-09-20 10:40:00,32.83,33.0,32.82,32.99,95100.0,28.0316,28.1768,28.0231,28.1682,95100.0
2011-09-20 10:45:00,33.0,33.08,32.79,33.04,176000.0,28.1768,28.2451,27.9975,28.2109,176000.0
2011-09-20 10:50:00,33.03,33.08,32.9,33.01,91200.0,28.2024,28.2451,28.0914,28.1853,91200.0
2011-09-20 10:55:00,33.01,33.12,32.95,33.11,111300.0,28.1853,28.2792,28.1341,28.2707,111300.0
2011-09-20 11:00:00,33.12,33.27,33.08,33.27,61300.0,28.2792,28.4073,28.2451,28.4073,61300.0
2011-09-20 11:05:00,33.26,33.48,33.25,33.39,136800.0,28.3988,28.5866,28.3902,28.5098,136800.0
2011-09-20 11:10:00,33.4,33.45,33.19,33.31,74100.0,28.5183,28.561,28.339,28.4415,74100.0
2011-09-20 11:15:00,33.31,33.42,33.21,33.27,35000.0,28.4415,28.5354,28.3561,28.4073,35000.0
2011-09-20 11:20:00,33.27,33.28,33.1,33.21,60200.0,28.4073,28.4159,28.2622,28.3561,60200.0
2011-09-20 11:25:00,33.21,33.31,33.2,33.25,52000.0,28.3561,28.4415,28.3476,28.3902,52000.0
2011-09-20 11:30:00,33.25,33.27,33.19,33.27,41900.0,28.3902,28.4073,28.339,28.4073,41900.0
2011-09-20 11:35:00,33.26,33.36,33.17,33.17,18700.0,28.3988,28.4842,28.3219,28.3219,18700.0
2011-09-20 11:40:00,33.17,33.19,33.11,33.12,23600.0,28.3219,28.339,28.2707,28.2792,23600.0
2011-09-20 11:45:00,33.13,33.24,33.11,33.2,36600.0,28.2878,28.3817,28.2707,28.3476,36600.0
2011-09-20 11:50:00,33.2,33.28,33.19,33.26,36200.0,28.3476,28.4159,28.339,28.3988,36200.0
2011-09-20 11:55:00,33.24,33.33,33.24,33.28,24100.0,28.3817,28.4586,28.3817,28.4159,24100.0
2011-09-20 12:00:00,33.28,33.31,33.2,33.28,26600.0,28.4159,28.4415,28.3476,28.4159,26600.0
2011-09-20 12:05:00,33.28,33.28,33.2,33.24,17900.0,28.4159,28.4159,28.3476,28.3817,17900.0
2011-09-20 12:10:00,33.23,33.24,33.2,33.22,25400.0,28.3732,28.3817,28.3476,28.3646,25400.0
2011-09-20 12:15:00,33.22,33.24,33.18,33.2,27800.0,28.3646,28.3817,28.3305,28.3476,27800.0
2011-09-20 12:20:00,33.18,33.23,33.18,33.21,5200.0,28.3305,28.3732,28.3305,28.3561,5200.0
2011-09-20 12:25:00,33.21,33.23,33.2,33.2,6300.0,28.3561,28.3732,28.3476,28.3476,6300.0
2011-09-20 12:30:00,33.2,33.24,33.15,33.24,9000.0,28.3476,28.3817,28.3049,28.3817,9000.0
2011-09-20 12:35:00,33.24,33.24,33.13,33.15,15000.0,28.3817,28.3817,28.2878,28.3049,15000.0
2011-09-20 12:40:00,33.16,33.17,33.04,33.11,55500.0,28.3134,28.3219,28.2109,28.2707,55500.0
2011-09-20 12:45:00,33.11,33.29,33.11,33.28,35500.0,28.2707,28.4244,28.2707,28.4159,35500.0
2011-09-20 12:50:00,33.28,33.47,33.25,33.47,91000.0,28.4159,28.5781,28.3902,28.5781,91000.0
2011-09-20 12:55:00,33.47,33.51,33.41,33.48,52200.0,28.5781,28.6122,28.5269,28.5866,52200.0
2011-09-20 13:00:00,33.48,33.58,33.47,33.57,29500.0,28.5866,28.672,28.5781,28.6635,29500.0
2011-09-20 13:05:00,33.58,33.6,33.5,33.51,32600.0,28.672,28.6891,28.6037,28.6122,32600.0
2011-09-20 13:10:00,33.52,33.65,33.52,33.64,29100.0,28.6208,28.7318,28.6208,28.7232,29100.0
2011-09-20 13:15:00,33.65,33.65,33.51,33.55,22900.0,28.7318,28.7318,28.6122,28.6464,22900.0
2011-09-20 13:20:00,33.54,33.55,33.49,33.55,32400.0,28.6379,28.6464,28.5952,28.6464,32400.0
2011-09-20 13:25:00,33.54,33.59,33.49,33.58,40600.0,28.6379,28.6806,28.5952,28.672,40600.0
2011-09-20 13:30:00,33.58,33.59,33.52,33.53,21800.0,28.672,28.6806,28.6208,28.6293,21800.0
2011-09-20 13:35:00,33.54,33.55,33.49,33.5,19000.0,28.6379,28.6464,28.5952,28.6037,19000.0
2011-09-20 13:40:00,33.5,33.53,33.48,33.5,50100.0,28.6037,28.6293,28.5866,28.6037,50100.0
2011-09-20 13:45:00,33.5,33.64,33.49,33.59,57100.0,28.6037,28.7232,28.5952,28.6806,57100.0
2011-09-20 13:50:00,33.58,33.59,33.48,33.53,33600.0,28.672,28.6806,28.5866,28.6293,33600.0
2011-09-20 13:55:00,33.52,33.54,33.49,33.51,22100.0,28.6208,28.6379,28.5952,28.6122,22100.0
2011-09-20 14:00:00,33.51,33.51,33.35,33.37,57100.0,28.6122,28.6122,28.4756,28.4927,57100.0
2011-09-20 14:05:00,33.37,33.49,33.35,33.47,33000.0,28.4927,28.5952,28.4756,28.5781,33000.0
2011-09-20 14:10:00,33.47,33.5,33.41,33.41,19600.0,28.5781,28.6037,28.5269,28.5269,19600.0
2011-09-20 14:15:00,33.41,33.44,33.37,33.37,20600.0,28.5269,28.5525,28.4927,28.4927,20600.0
2011-09-20 14:20:00,33.36,33.37,33.29,33.31,15700.0,28.4842,28.4927,28.4244,28.4415,15700.0
2011-09-20 14:25:00,33.31,33.35,33.29,33.34,21300.0,28.4415,28.4756,28.4244,28.4671,21300.0
2011-09-20 14:30:00,33.34,33.39,33.27,33.29,50500.0,28.4671,28.5098,28.4073,28.4244,50500.0
2011-09-20 14:35:00,33.28,33.36,33.27,33.32,33800.0,28.4159,28.4842,28.4073,28.45,33800.0
2011-09-20 14:40:00,33.31,33.33,33.28,33.32,56200.0,28.4415,28.4586,28.4159,28.45,56200.0
2011-09-20 14:45:00,33.32,33.37,33.29,33.32,23200.0,28.45,28.4927,28.4244,28.45,23200.0
2011-09-20 14:50:00,33.32,33.34,33.29,33.34,21900.0,28.45,28.4671,28.4244,28.4671,21900.0
2011-09-20 14:55:00,33.34,33.34,33.24,33.25,49200.0,28.4671,28.4671,28.3817,28.3902,49200.0
2011-09-20 15:00:00,33.24,33.28,33.23,33.25,112600.0,28.3817,28.4159,28.3732,28.3902,112600.0
2011-09-20 15:05:00,33.25,33.27,33.17,33.19,59600.0,28.3902,28.4073,28.3219,28.339,59600.0
2011-09-20 15:10:00,33.18,33.21,33.14,33.14,43200.0,28.3305,28.3561,28.2963,28.2963,43200.0
2011-09-20 15:15:00,33.14,33.14,33.0,33.01,36300.0,28.2963,28.2963,28.1768,28.1853,36300.0
2011-09-20 15:20:00,33.0,33.02,32.98,32.99,54300.0,28.1768,28.1939,28.1597,28.1682,54300.0
2011-09-20 15:25:00,32.99,33.03,32.98,33.01,59300.0,28.1682,28.2024,28.1597,28.1853,59300.0
2011-09-20 15:30:00,33.01,33.04,32.99,33.03,64500.0,28.1853,28.2109,28.1682,28.2024,64500.0
2011-09-20 15:35:00,33.02,33.08,33.0,33.07,67400.0,28.1939,28.2451,28.1768,28.2366,67400.0
2011-09-20 15:40:00,33.08,33.09,32.95,33.0,100100.0,28.2451,28.2536,28.1341,28.1768,100100.0
2011-09-20 15:45:00,33.0,33.0,32.86,32.91,112900.0,28.1768,28.1768,28.0572,28.0999,112900.0
2011-09-20 15:50:00,32.91,32.98,32.86,32.95,170900.0,28.0999,28.1597,28.0572,28.1341,170900.0
2011-09-20 15:55:00,32.95,32.96,32.87,32.9,325600.0,28.1341,28.1426,28.0658,28.0914,325600.0
2011-09-21 09:30:00,32.64,32.8,32.45,32.78,81800.0,27.8694,28.006,27.7072,27.9889,81800.0
2011-09-21 09:35:00,32.78,32.94,32.69,32.94,32400.0,27.9889,28.1256,27.9121,28.1256,32400.0
2011-09-21 09:40:00,32.92,32.96,32.69,32.72,23300.0,28.1085,28.1426,27.9121,27.9377,23300.0
2011-09-21 09:45:00,32.72,32.82,32.68,32.68,14300.0,27.9377,28.0231,27.9036,27.9036,14300.0
2011-09-21 09:50:00,32.69,32.89,32.68,32.88,18400.0,27.9121,28.0829,27.9036,28.0743,18400.0
2011-09-21 09:55:00,32.88,32.97,32.83,32.86,11700.0,28.0743,28.1512,28.0316,28.0572,11700.0
2011-09-21 10:00:00,32.89,33.04,32.82,32.91,25800.0,28.0829,28.2109,28.0231,28.0999,25800.0
2011-09-21 10:05:00,32.91,33.05,32.91,33.0,22800.0,28.0999,28.2195,28.0999,28.1768,22800.0
2011-09-21 10:10:00,33.0,33.06,32.97,33.05,23200.0,28.1768,28.228,28.1512,28.2195,23200.0
2011-09-21 10:15:00,33.05,33.14,33.04,33.12,17500.0,28.2195,28.2963,28.2109,28.2792,17500.0
2011-09-21 10:20:00,33.13,33.2,33.07,33.15,22800.0,28.2878,28.3476,28.2366,28.3049,22800.0
2011-09-21 10:25:00,33.15,33.18,33.06,33.09,19500.0,28.3049,28.3305,28.228,28.2536,19500.0
2011-09-21 10:30:00,33.09,33.13,33.03,33.08,20300.0,28.2536,28.2878,28.2024,28.2451,20300.0
2011-09-21 10:35:00,33.07,33.08,32.98,33.03,21500.0,28.2366,28.2451,28.1597,28.2024,21500.0
2011-09-21 10:40:00,33.04,33.1,33.04,33.1,16200.0,28.2109,28.2622,28.2109,28.2622,16200.0
2011-09-21 10:45:00,33.11,33.14,32.99,32.99,48600.0,28.2707,28.2963,28.1682,28.1682,48600.0
2011-09-21 10:50:00,32.99,33.07,32.99,33.05,36800.0,28.1682,28.2366,28.1682,28.2195,36800.0
2011-09-21 10:55:00,33.05,33.06,32.99,33.05,26600.0,28.2195,28.228,28.1682,28.2195,26600.0
2011-09-21 11:00:00,33.04,33.05,32.98,32.99,19400.0,28.2109,28.2195,28.1597,28.1682,19400.0
2011-09-21 11:05:00,32.98,33.01,32.92,32.92,41400.0,28.1597,28.1853,28.1085,28.1085,41400.0
2011-09-21 11:10:00,32.92,32.92,32.86,32.89,44300.0,28.1085,28.1085,28.0572,28.0829,44300.0
2011-09-21 11:15:00,32.88,32.89,32.79,32.83,27900.0,28.0743,28.0829,27.9975,28.0316,27900.0
2011-09-21 11:20:00,32.83,32.83,32.7,32.77,33800.0,28.0316,28.0316,27.9206,27.9804,33800.0
2011-09-21 11:25:00,32.74,32.9,32.73,32.86,36800.0,27.9548,28.0914,27.9462,28.0572,36800.0
2011-09-21 11:30:00,32.87,32.91,32.84,32.88,14500.0,28.0658,28.0999,28.0402,28.0743,14500.0
2011-09-21 11:35:00,32.87,32.96,32.84,32.91,21800.0,28.0658,28.1426,28.0402,28.0999,21800.0
2011-09-21 11:40:00,32.91,32.96,32.84,32.85,24300.0,28.0999,28.1426,28.0402,28.0487,24300.0
2011-09-21 11:45:00,32.85,32.9,32.84,32.9,20700.0,28.0487,28.0914,28.0402,28.0914,20700.0
2011-09-21 11:50:00,32.89,32.94,32.89,32.92,16900.0,28.0829,28.1256,28.0829,28.1085,16900.0
2011-09-21 11:55:00,32.92,33.0,32.88,32.95,36600.0,28.1085,28.1768,28.0743,28.1341,36600.0
2011-09-21 12:00:00,32.96,32.97,32.91,32.94,31200.0,28.1426,28.1512,28.0999,28.1256,31200.0
2011-09-21 12:05:00,32.94,32.94,32.89,32.9,18700.0,28.1256,28.1256,28.0829,28.0914,18700.0
2011-09-21 12:10:00,32.89,32.92,32.88,32.92,16800.0,28.0829,28.1085,28.0743,28.1085,16800.0
2011-09-21 12:15:00,32.93,32.96,32.92,32.92,10600.0,28.117,28.1426,28.1085,28.1085,10600.0
2011-09-21 12:20:00,32.93,32.95,32.88,32.94,27400.0,28.117,28.1341,28.0743,28.1256,27400.0
2011-09-21 12:25:00,32.92,32.92,32.72,32.73,88800.0,28.1085,28.1085,27.9377,27.9462,88800.0
2011-09-21 12:30:00,32.73,32.76,32.69,32.73,31100.0,27.9462,27.9719,27.9121,27.9462,31100.0
2011-09-21 12:35:00,32.73,32.95,32.72,32.86,29900.0,27.9462,28.1341,27.9377,28.0572,29900.0
2011-09-21 12:40:00,32.87,32.92,32.84,32.91,27600.0,28.0658,28.1085,28.0402,28.0999,27600.0
2011-09-21 12:45:00,32.91,32.91,32.72,32.75,53400.0,28.0999,28.0999,27.9377,27.9633,53400.0
2011-09-21 12:50:00,32.74,32.8,32.72,32.79,58000.0,27.9548,28.006,27.9377,27.9975,58000.0
2011-09-21 12:55:00,32.79,32.84,32.73,32.84,39700.0,27.9975,28.0402,27.9462,28.0402,39700.0
2011-09-21 13:00:00,32.82,32.94,32.74,32.79,48300.0,28.0231,28.1256,27.9548,27.9975,48300.0
2011-09-21 13:05:00,32.79,32.95,32.79,32.89,17600.0,27.9975,28.1341,27.9975,28.0829,17600.0
2011-09-21 13:10:00,32.88,32.89,32.78,32.82,14600.0,28.0743,28.0829,27.9889,28.0231,14600.0
2011-09-21 13:15:00,32.81,32.82,32.65,32.67,64700.0,28.0146,28.0231,27.8779,27.895,64700.0
2011-09-21 13:20:00,32.66,32.7,32.59,32.7,61400.0,27.8865,27.9206,27.8267,27.9206,61400.0
2011-09-21 13:25:00,32.7,32.73,32.65,32.71,60700.0,27.9206,27.9462,27.8779,27.9292,60700.0
2011-09-21 13:30:00,32.71,32.73,32.69,32.72,35100.0,27.9292,27.9462,27.9121,27.9377,35100.0
2011-09-21 13:35:00,32.71,32.73,32.69,32.71,20300.0,27.9292,27.9462,27.9121,27.9292,20300.0
2011-09-21 13:40:00,32.71,32.73,32.69,32.7,31000.0,27.9292,27.9462,27.9121,27.9206,31000.0
2011-09-21 13:45:00,32.7,32.71,32.65,32.65,22600.0,27.9206,27.9292,27.8779,27.8779,22600.0
2011-09-21 13:50:00,32.65,32.67,32.63,32.64,21900.0,27.8779,27.895,27.8609,27.8694,21900.0
2011-09-21 13:55:00,32.65,32.65,32.64,32.65,42600.0,27.8779,27.8779,27.8694,27.8779,42600.0
2011-09-21 14:00:00,32.65,32.69,32.64,32.67,54200.0,27.8779,27.9121,27.8694,27.895,54200.0
2011-09-21 14:05:00,32.66,32.7,32.64,32.67,109000.0,27.8865,27.9206,27.8694,27.895,109000.0
2011-09-21 14:10:00,32.65,32.7,32.59,32.67,48800.0,27.8779,27.9206,27.8267,27.895,48800.0
2011-09-21 14:15:00,32.69,32.72,32.61,32.7,31000.0,27.9121,27.9377,27.8438,27.9206,31000.0
2011-09-21 14:20:00,32.72,32.91,32.48,32.64,106700.0,27.9377,28.0999,27.7328,27.8694,106700.0
2011-09-21 14:25:00,32.65,32.65,32.27,32.46,86600.0,27.8779,27.8779,27.5535,27.7157,86600.0
2011-09-21 14:30:00,32.46,32.67,32.44,32.55,120000.0,27.7157,27.895,27.6986,27.7926,120000.0
2011-09-21 14:35:00,32.55,32.55,32.19,32.26,122300.0,27.7926,27.7926,27.4852,27.5449,122300.0
2011-09-21 14:40:00,32.24,32.39,32.23,32.33,77500.0,27.5279,27.6559,27.5193,27.6047,77500.0
2011-09-21 14:45:00,32.32,32.48,32.3,32.48,60500.0,27.5962,27.7328,27.5791,27.7328,60500.0
2011-09-21 14:50:00,32.48,32.5,32.42,32.43,24400.0,27.7328,27.7499,27.6816,27.6901,24400.0
2011-09-21 14:55:00,32.42,32.54,32.42,32.48,83000.0,27.6816,27.784,27.6816,27.7328,83000.0
2011-09-21 15:00:00,32.48,32.6,32.44,32.6,64300.0,27.7328,27.8352,27.6986,27.8352,64300.0
2011-09-21 15:05:00,32.59,32.64,32.49,32.54,23000.0,27.8267,27.8694,27.7413,27.784,23000.0
2011-09-21 15:10:00,32.57,32.67,32.55,32.55,29400.0,27.8096,27.895,27.7926,27.7926,29400.0
2011-09-21 15:15:00,32.54,32.58,32.45,32.52,38400.0,27.784,27.8182,27.7072,27.7669,38400.0
2011-09-21 15:20:00,32.52,32.56,32.29,32.34,41300.0,27.7669,27.8011,27.5706,27.6132,41300.0
2011-09-21 15:25:00,32.34,32.38,32.25,32.26,39300.0,27.6132,27.6474,27.5364,27.5449,39300.0
2011-09-21 15:30:00,32.28,32.33,32.12,32.13,54700.0,27.562,27.6047,27.4254,27.4339,54700.0
2011-09-21 15:35:00,32.13,32.15,32.04,32.11,121400.0,27.4339,27.451,27.3571,27.4169,121400.0
2011-09-21 15:40:00,32.1,32.1,31.97,31.98,48900.0,27.4083,27.4083,27.2973,27.3059,48900.0
2011-09-21 15:45:00,31.99,32.1,31.97,32.04,103400.0,27.3144,27.4083,27.2973,27.3571,103400.0
2011-09-21 15:50:00,32.04,32.05,31.88,31.94,170100.0,27.3571,27.3656,27.2205,27.2717,170100.0
2011-09-21 15:55:00,31.94,31.95,31.73,31.73,550000.0,27.2717,27.2803,27.0924,27.0924,550000.0
2011-09-22 09:30:00,30.3,30.73,30.3,30.58,56900.0,25.8714,26.2386,25.8714,26.1105,56900.0
2011-09-22 09:35:00,30.57,30.85,30.55,30.85,35200.0,26.1019,26.341,26.0849,26.341,35200.0
2011-09-22 09:40:00,30.85,30.96,30.78,30.88,35300.0,26.341,26.4349,26.2813,26.3666,35300.0
2011-09-22 09:45:00,30.87,30.88,30.71,30.74,58900.0,26.3581,26.3666,26.2215,26.2471,58900.0
2011-09-22 09:50:00,30.76,30.96,30.72,30.75,74700.0,26.2642,26.4349,26.23,26.2556,74700.0
2011-09-22 09:55:00,30.76,30.83,30.72,30.77,49700.0,26.2642,26.3239,26.23,26.2727,49700.0
2011-09-22 10:00:00,30.77,30.98,30.72,30.75,93400.0,26.2727,26.452,26.23,26.2556,93400.0
2011-09-22 10:05:00,30.75,30.89,30.67,30.87,78800.0,26.2556,26.3752,26.1873,26.3581,78800.0
2011-09-22 10:10:00,30.88,30.94,30.82,30.91,31800.0,26.3666,26.4179,26.3154,26.3923,31800.0
2011-09-22 10:15:00,30.9,31.01,30.83,31.01,25700.0,26.3837,26.4776,26.3239,26.4776,25700.0
2011-09-22 10:20:00,31.02,31.12,30.93,30.93,36000.0,26.4862,26.5716,26.4093,26.4093,36000.0
2011-09-22 10:25:00,30.92,31.0,30.88,30.98,74100.0,26.4008,26.4691,26.3666,26.452,74100.0
2011-09-22 10:30:00,31.0,31.24,30.92,31.14,60400.0,26.4691,26.674,26.4008,26.5886,60400.0
2011-09-22 10:35:00,31.13,31.13,30.96,30.96,56600.0,26.5801,26.5801,26.4349,26.4349,56600.0
2011-09-22 10:40:00,30.95,31.03,30.9,31.0,65500.0,26.4264,26.4947,26.3837,26.4691,65500.0
2011-09-22 10:45:00,31.01,31.07,30.98,31.04,28700.0,26.4776,26.5289,26.452,26.5033,28700.0
2011-09-22 10:50:00,31.03,31.03,30.79,30.86,31400.0,26.4947,26.4947,26.2898,26.3496,31400.0
2011-09-22 10:55:00,30.85,30.92,30.73,30.76,36400.0,26.341,26.4008,26.2386,26.2642,36400.0
2011-09-22 11:00:00,30.75,30.89,30.75,30.85,38500.0,26.2556,26.3752,26.2556,26.341,38500.0
2011-09-22 11:05:00,30.84,30.93,30.81,30.82,38300.0,26.3325,26.4093,26.3069,26.3154,38300.0
2011-09-22 11:10:00,30.82,30.86,30.71,30.75,99600.0,26.3154,26.3496,26.2215,26.2556,99600.0
2011-09-22 11:15:00,30.74,30.81,30.71,30.8,34900.0,26.2471,26.3069,26.2215,26.2983,34900.0
2011-09-22 11:20:00,30.81,30.82,30.73,30.77,60600.0,26.3069,26.3154,26.2386,26.2727,60600.0
2011-09-22 11:25:00,30.76,30.76,30.66,30.73,119300.0,26.2642,26.2642,26.1788,26.2386,119300.0
2011-09-22 11:30:00,30.73,30.81,30.6,30.78,81100.0,26.2386,26.3069,26.1276,26.2813,81100.0
2011-09-22 11:35:00,30.77,30.86,30.72,30.78,39100.0,26.2727,26.3496,26.23,26.2813,39100.0
2011-09-22 11:40:00,30.78,30.78,30.68,30.71,38400.0,26.2813,26.2813,26.1959,26.2215,38400.0
2011-09-22 11:45:00,30.72,30.77,30.68,30.68,60100.0,26.23,26.2727,26.1959,26.1959,60100.0
2011-09-22 11:50:00,30.68,30.78,30.68,30.72,24200.0,26.1959,26.2813,26.1959,26.23,24200.0
2011-09-22 11:55:00,30.72,30.79,30.67,30.69,16800.0,26.23,26.2898,26.1873,26.2044,16800.0
2011-09-22 12:00:00,30.68,30.74,30.59,30.6,59500.0,26.1959,26.2471,26.119,26.1276,59500.0
2011-09-22 12:05:00,30.61,30.71,30.55,30.64,19300.0,26.1361,26.2215,26.0849,26.1617,19300.0
2011-09-22 12:10:00,30.63,30.7,30.59,30.66,25300.0,26.1532,26.2129,26.119,26.1788,25300.0
2011-09-22 12:15:00,30.65,30.66,30.52,30.6,45900.0,26.1703,26.1788,26.0593,26.1276,45900.0
2011-09-22 12:20:00,30.59,30.59,30.47,30.55,30300.0,26.119,26.119,26.0166,26.0849,30300.0
2011-09-22 12:25:00,30.54,30.61,30.51,30.57,37800.0,26.0763,26.1361,26.0507,26.1019,37800.0
2011-09-22 12:30:00,30.56,30.64,30.54,30.62,25600.0,26.0934,26.1617,26.0763,26.1446,25600.0
2011-09-22 12:35:00,30.63,30.68,30.59,30.64,61800.0,26.1532,26.1959,26.119,26.1617,61800.0
2011-09-22 12:40:00,30.65,30.7,30.56,30.6,28300.0,26.1703,26.2129,26.0934,26.1276,28300.0
2011-09-22 12:45:00,30.59,30.71,30.57,30.71,25900.0,26.119,26.2215,26.1019,26.2215,25900.0
2011-09-22 12:50:00,30.71,30.8,30.7,30.74,15500.0,26.2215,26.2983,26.2129,26.2471,15500.0
2011-09-22 12:55:00,30.75,30.81,30.71,30.74,13500.0,26.2556,26.3069,26.2215,26.2471,13500.0
2011-09-22 13:00:00,30.76,30.77,30.65,30.65,15600.0,26.2642,26.2727,26.1703,26.1703,15600.0
2011-09-22 13:05:00,30.66,30.68,30.51,30.52,17400.0,26.1788,26.1959,26.0507,26.0593,17400.0
2011-09-22 13:10:00,30.51,30.59,30.51,30.54,17500.0,26.0507,26.119,26.0507,26.0763,17500.0
2011-09-22 13:15:00,30.54,30.54,30.46,30.48,53500.0,26.0763,26.0763,26.008,26.0251,53500.0
2011-09-22 13:20:00,30.47,30.47,30.38,30.39,57600.0,26.0166,26.0166,25.9397,25.9483,57600.0
2011-09-22 13:25:00,30.39,30.56,30.37,30.47,63100.0,25.9483,26.0934,25.9312,26.0166,63100.0
2011-09-22 13:30:00,30.48,30.51,30.4,30.47,57900.0,26.0251,26.0507,25.9568,26.0166,57900.0
2011-09-22 13:35:00,30.47,30.47,30.3,30.39,69200.0,26.0166,26.0166,25.8714,25.9483,69200.0
2011-09-22 13:40:00,30.39,30.48,30.32,30.33,53300.0,25.9483,26.0251,25.8885,25.897,53300.0
2011-09-22 13:45:00,30.34,30.34,30.24,30.25,34600.0,25.9056,25.9056,25.8202,25.8287,34600.0
2011-09-22 13:50:00,30.24,30.27,30.1,30.11,45400.0,25.8202,25.8458,25.7006,25.7092,45400.0
2011-09-22 13:55:00,30.1,30.16,30.0,30.0,51400.0,25.7006,25.7519,25.6153,25.6153,51400.0
2011-09-22 14:00:00,30.02,30.1,29.98,30.08,110700.0,25.6323,25.7006,25.5982,25.6836,110700.0
2011-09-22 14:05:00,30.08,30.19,30.0,30.18,94200.0,25.6836,25.7775,25.6153,25.769,94200.0
2011-09-22 14:10:00,30.17,30.29,30.15,30.28,64800.0,25.7604,25.8629,25.7433,25.8543,64800.0
2011-09-22 14:15:00,30.28,30.32,30.15,30.19,54300.0,25.8543,25.8885,25.7433,25.7775,54300.0
2011-09-22 14:20:00,30.22,30.66,30.19,30.48,100200.0,25.8031,26.1788,25.7775,26.0251,100200.0
2011-09-22 14:25:00,30.49,30.58,30.35,30.4,89700.0,26.0336,26.1105,25.9141,25.9568,89700.0
2011-09-22 14:30:00,30.4,30.42,30.22,30.29,40700.0,25.9568,25.9739,25.8031,25.8629,40700.0
2011-09-22 14:35:00,30.29,30.47,30.17,30.22,29500.0,25.8629,26.0166,25.7604,25.8031,29500.0
2011-09-22 14:40:00,30.21,30.44,30.18,30.39,30900.0,25.7946,25.9909,25.769,25.9483,30900.0
2011-09-22 14:45:00,30.4,30.44,30.29,30.31,29100.0,25.9568,25.9909,25.8629,25.8799,29100.0
2011-09-22 14:50:00,30.32,30.33,30.19,30.25,24500.0,25.8885,25.897,25.7775,25.8287,24500.0
2011-09-22 14:55:00,30.25,30.27,30.07,30.07,33300.0,25.8287,25.8458,25.675,25.675,33300.0
2011-09-22 15:00:00,30.06,30.12,30.02,30.03,38900.0,25.6665,25.7177,25.6323,25.6409,38900.0
2011-09-22 15:05:00,30.03,30.11,29.97,30.1,45800.0,25.6409,25.7092,25.5896,25.7006,45800.0
2011-09-22 15:10:00,30.11,30.16,30.01,30.01,49500.0,25.7092,25.7519,25.6238,25.6238,49500.0
2011-09-22 15:15:00,30.01,30.05,29.94,29.96,58000.0,25.6238,25.658,25.564,25.5811,58000.0
2011-09-22 15:20:00,29.96,29.96,29.56,29.59,162300.0,25.5811,25.5811,25.2396,25.2652,162300.0
2011-09-22 15:25:00,29.58,29.8,29.57,29.8,224100.0,25.2566,25.4445,25.2481,25.4445,224100.0
2011-09-22 15:30:00,29.81,30.07,29.8,29.99,181800.0,25.453,25.675,25.4445,25.6067,181800.0
2011-09-22 15:35:00,29.99,30.31,29.94,30.31,186100.0,25.6067,25.8799,25.564,25.8799,186100.0
2011-09-22 15:40:00,30.3,30.43,30.17,30.26,110500.0,25.8714,25.9824,25.7604,25.8373,110500.0
2011-09-22 15:45:00,30.25,30.56,30.19,30.46,177700.0,25.8287,26.0934,25.7775,26.008,177700.0
2011-09-22 15:50:00,30.46,30.49,30.35,30.38,112300.0,26.008,26.0336,25.9141,25.9397,112300.0
2011-09-22 15:55:00,30.37,30.64,30.36,30.43,357300.0,25.9312,26.1617,25.9226,25.9824,357300.0
2011-09-23 09:30:00,30.19,30.36,30.17,30.34,20700.0,25.7775,25.9226,25.7604,25.9056,20700.0
2011-09-23 09:35:00,30.33,30.34,30.07,30.14,23800.0,25.897,25.9056,25.675,25.7348,23800.0
2011-09-23 09:40:00,30.12,30.25,30.07,30.17,17000.0,25.7177,25.8287,25.675,25.7604,17000.0
2011-09-23 09:45:00,30.17,30.25,30.14,30.16,48100.0,25.7604,25.8287,25.7348,25.7519,48100.0
2011-09-23 09:50:00,30.15,30.31,30.15,30.31,39400.0,25.7433,25.8799,25.7433,25.8799,39400.0
2011-09-23 09:55:00,30.32,30.37,30.09,30.1,42300.0,25.8885,25.9312,25.6921,25.7006,42300.0
2011-09-23 10:00:00,30.1,30.24,29.97,30.03,57700.0,25.7006,25.8202,25.5896,25.6409,57700.0
2011-09-23 10:05:00,30.02,30.03,29.88,30.0,34000.0,25.6323,25.6409,25.5128,25.6153,34000.0
2011-09-23 10:10:00,30.01,30.05,29.8,29.85,17100.0,25.6238,25.658,25.4445,25.4872,17100.0
2011-09-23 10:15:00,29.83,29.88,29.74,29.75,38400.0,25.4701,25.5128,25.3933,25.4018,38400.0
2011-09-23 10:20:00,29.76,29.79,29.71,29.78,35800.0,25.4103,25.436,25.3676,25.4274,35800.0
2011-09-23 10:25:00,29.78,29.88,29.75,29.85,28100.0,25.4274,25.5128,25.4018,25.4872,28100.0
2011-09-23 10:30:00,29.84,29.96,29.83,29.89,19700.0,25.4786,25.5811,25.4701,25.5213,19700.0
2011-09-23 10:35:00,29.9,29.97,29.88,29.93,18400.0,25.5299,25.5896,25.5128,25.5555,18400.0
2011-09-23 10:40:00,29.94,29.95,29.75,29.88,25500.0,25.564,25.5726,25.4018,25.5128,25500.0
2011-09-23 10:45:00,29.88,30.13,29.88,30.12,19300.0,25.5128,25.7263,25.5128,25.7177,19300.0
2011-09-23 10:50:00,30.13,30.17,30.11,30.13,20000.0,25.7263,25.7604,25.7092,25.7263,20000.0
2011-09-23 10:55:00,30.13,30.24,30.1,30.12,69700.0,25.7263,25.8202,25.7006,25.7177,69700.0
2011-09-23 11:00:00,30.11,30.12,30.01,30.02,24300.0,25.7092,25.7177,25.6238,25.6323,24300.0
2011-09-23 11:05:00,30.02,30.15,30.02,30.13,43600.0,25.6323,25.7433,25.6323,25.7263,43600.0
2011-09-23 11:10:00,30.14,30.19,30.03,30.03,21900.0,25.7348,25.7775,25.6409,25.6409,21900.0
2011-09-23 11:15:00,30.05,30.23,30.01,30.17,32300.0,25.658,25.8116,25.6238,25.7604,32300.0
2011-09-23 11:20:00,30.19,30.28,30.19,30.25,39200.0,25.7775,25.8543,25.7775,25.8287,39200.0
2011-09-23 11:25:00,30.25,30.27,30.14,30.23,22800.0,25.8287,25.8458,25.7348,25.8116,22800.0
2011-09-23 11:30:00,30.24,30.25,30.13,30.16,17900.0,25.8202,25.8287,25.7263,25.7519,17900.0
2011-09-23 11:35:00,30.15,30.15,30.08,30.1,14000.0,25.7433,25.7433,25.6836,25.7006,14000.0
2011-09-23 11:40:00,30.08,30.14,30.03,30.03,10800.0,25.6836,25.7348,25.6409,25.6409,10800.0
2011-09-23 11:45:00,30.03,30.13,30.03,30.09,19100.0,25.6409,25.7263,25.6409,25.6921,19100.0
2011-09-23 11:50:00,30.09,30.15,30.06,30.12,12200.0,25.6921,25.7433,25.6665,25.7177,12200.0
2011-09-23 11:55:00,30.11,30.25,30.08,30.25,14000.0,25.7092,25.8287,25.6836,25.8287,14000.0
2011-09-23 12:00:00,30.25,30.25,30.08,30.09,16100.0,25.8287,25.8287,25.6836,25.6921,16100.0
2011-09-23 12:05:00,30.11,30.24,30.11,30.24,12100.0,25.7092,25.8202,25.7092,25.8202,12100.0
2011-09-23 12:10:00,30.24,30.25,30.17,30.19,8600.0,25.8202,25.8287,25.7604,25.7775,8600.0
2011-09-23 12:15:00,30.2,30.28,30.2,30.28,26500.0,25.786,25.8543,25.786,25.8543,26500.0
2011-09-23 12:20:00,30.27,30.27,30.22,30.22,6300.0,25.8458,25.8458,25.8031,25.8031,6300.0
2011-09-23 12:25:00,30.19,30.21,30.08,30.1,13800.0,25.7775,25.7946,25.6836,25.7006,13800.0
2011-09-23 12:30:00,30.11,30.21,30.11,30.21,9100.0,25.7092,25.7946,25.7092,25.7946,9100.0
2011-09-23 12:35:00,30.21,30.23,30.11,30.12,14200.0,25.7946,25.8116,25.7092,25.7177,14200.0
2011-09-23 12:40:00,30.12,30.12,29.98,30.01,16100.0,25.7177,25.7177,25.5982,25.6238,16100.0
2011-09-23 12:45:00,30.02,30.24,30.01,30.06,71800.0,25.6323,25.8202,25.6238,25.6665,71800.0
2011-09-23 12:50:00,30.05,30.24,30.05,30.16,24100.0,25.658,25.8202,25.658,25.7519,24100.0
2011-09-23 12:55:00,30.15,30.15,30.01,30.02,22900.0,25.7433,25.7433,25.6238,25.6323,22900.0
2011-09-23 13:00:00,30.03,30.13,30.01,30.07,15900.0,25.6409,25.7263,25.6238,25.675,15900.0
2011-09-23 13:05:00,30.07,30.07,29.93,30.0,26000.0,25.675,25.675,25.5555,25.6153,26000.0
2011-09-23 13:10:00,29.99,30.1,29.94,30.05,55700.0,25.6067,25.7006,25.564,25.658,55700.0
2011-09-23 13:15:00,30.05,30.06,30.01,30.04,24500.0,25.658,25.6665,25.6238,25.6494,24500.0
2011-09-23 13:20:00,30.02,30.06,30.01,30.05,12200.0,25.6323,25.6665,25.6238,25.658,12200.0
2011-09-23 13:25:00,30.05,30.12,30.04,30.07,19300.0,25.658,25.7177,25.6494,25.675,19300.0
2011-09-23 13:30:00,30.06,30.26,30.04,30.1,88000.0,25.6665,25.8373,25.6494,25.7006,88000.0
2011-09-23 13:35:00,30.11,30.23,30.1,30.16,14200.0,25.7092,25.8116,25.7006,25.7519,14200.0
2011-09-23 13:40:00,30.15,30.31,30.13,30.29,59700.0,25.7433,25.8799,25.7263,25.8629,59700.0
2011-09-23 13:45:00,30.29,30.32,30.19,30.26,39600.0,25.8629,25.8885,25.7775,25.8373,39600.0
2011-09-23 13:50:00,30.27,30.29,30.21,30.28,16800.0,25.8458,25.8629,25.7946,25.8543,16800.0
2011-09-23 13:55:00,30.28,30.33,30.27,30.3,9700.0,25.8543,25.897,25.8458,25.8714,9700.0
2011-09-23 14:00:00,30.29,30.43,30.29,30.37,28400.0,25.8629,25.9824,25.8629,25.9312,28400.0
2011-09-23 14:05:00,30.34,30.35,30.26,30.31,10900.0,25.9056,25.9141,25.8373,25.8799,10900.0
2011-09-23 14:10:00,30.32,30.32,30.21,30.22,24600.0,25.8885,25.8885,25.7946,25.8031,24600.0
2011-09-23 14:15:00,30.22,30.26,30.21,30.25,31000.0,25.8031,25.8373,25.7946,25.8287,31000.0
2011-09-23 14:20:00,30.26,30.29,30.16,30.16,37000.0,25.8373,25.8629,25.7519,25.7519,37000.0
2011-09-23 14:25:00,30.15,30.21,30.14,30.17,44900.0,25.7433,25.7946,25.7348,25.7604,44900.0
2011-09-23 14:30:00,30.17,30.25,30.15,30.23,54200.0,25.7604,25.8287,25.7433,25.8116,54200.0
2011-09-23 14:35:00,30.22,30.34,30.22,30.29,34200.0,25.8031,25.9056,25.8031,25.8629,34200.0
2011-09-23 14:40:00,30.29,30.33,30.28,30.29,19200.0,25.8629,25.897,25.8543,25.8629,19200.0
2011-09-23 14:45:00,30.3,30.35,30.2,30.21,27300.0,25.8714,25.9141,25.786,25.7946,27300.0
2011-09-23 14:50:00,30.19,30.27,30.17,30.27,24200.0,25.7775,25.8458,25.7604,25.8458,24200.0
2011-09-23 14:55:00,30.26,30.29,30.15,30.18,22700.0,25.8373,25.8629,25.7433,25.769,22700.0
2011-09-23 15:00:00,30.18,30.3,30.18,30.23,26000.0,25.769,25.8714,25.769,25.8116,26000.0
2011-09-23 15:05:00,30.25,30.26,30.15,30.21,25100.0,25.8287,25.8373,25.7433,25.7946,25100.0
2011-09-23 15:10:00,30.2,30.31,30.16,30.29,24900.0,25.786,25.8799,25.7519,25.8629,24900.0
2011-09-23 15:15:00,30.29,30.32,30.21,30.27,33800.0,25.8629,25.8885,25.7946,25.8458,33800.0
2011-09-23 15:20:00,30.28,30.36,30.24,30.28,73700.0,25.8543,25.9226,25.8202,25.8543,73700.0
2011-09-23 15:25:00,30.28,30.37,30.27,30.37,39200.0,25.8543,25.9312,25.8458,25.9312,39200.0
2011-09-23 15:30:00,30.37,30.39,30.28,30.29,48000.0,25.9312,25.9483,25.8543,25.8629,48000.0
2011-09-23 15:35:00,30.3,30.38,30.3,30.34,75700.0,25.8714,25.9397,25.8714,25.9056,75700.0
2011-09-23 15:40:00,30.33,30.36,30.22,30.29,62200.0,25.897,25.9226,25.8031,25.8629,62200.0
2011-09-23 15:45:00,30.28,30.32,30.24,30.26,70800.0,25.8543,25.8885,25.8202,25.8373,70800.0
2011-09-23 15:50:00,30.26,30.33,30.19,30.28,92000.0,25.8373,25.897,25.7775,25.8543,92000.0
2011-09-23 15:55:00,30.28,30.41,30.28,30.35,281700.0,25.8543,25.9653,25.8543,25.9141,281700.0
2011-09-26 09:30:00,30.63,30.77,30.63,30.68,40900.0,26.1532,26.2727,26.1532,26.1959,40900.0
2011-09-26 09:35:00,30.68,30.7,30.41,30.44,44400.0,26.1959,26.2129,25.9653,25.9909,44400.0
2011-09-26 09:40:00,30.42,30.46,30.16,30.25,55900.0,25.9739,26.008,25.7519,25.8287,55900.0
2011-09-26 09:45:00,30.28,30.29,30.14,30.22,39800.0,25.8543,25.8629,25.7348,25.8031,39800.0
2011-09-26 09:50:00,30.21,30.21,30.03,30.17,47400.0,25.7946,25.7946,25.6409,25.7604,47400.0
2011-09-26 09:55:00,30.17,30.18,29.84,29.85,34200.0,25.7604,25.769,25.4786,25.4872,34200.0
2011-09-26 10:00:00,29.86,29.97,29.83,29.97,40600.0,25.4957,25.5896,25.4701,25.5896,40600.0
2011-09-26 10:05:00,29.97,29.99,29.83,29.86,34600.0,25.5896,25.6067,25.4701,25.4957,34600.0
2011-09-26 10:10:00,29.86,29.87,29.75,29.79,30600.0,25.4957,25.5043,25.4018,25.436,30600.0
2011-09-26 10:15:00,29.79,29.79,29.56,29.59,91700.0,25.436,25.436,25.2396,25.2652,91700.0
2011-09-26 10:20:00,29.59,29.61,29.56,29.58,51600.0,25.2652,25.2823,25.2396,25.2566,51600.0
2011-09-26 10:25:00,29.58,29.68,29.56,29.66,50200.0,25.2566,25.342,25.2396,25.325,50200.0
2011-09-26 10:30:00,29.67,29.73,29.59,29.59,38000.0,25.3335,25.3847,25.2652,25.2652,38000.0
2011-09-26 10:35:00,29.58,29.64,29.49,29.5,26900.0,25.2566,25.3079,25.1798,25.1883,26900.0
2011-09-26 10:40:00,29.52,29.76,29.49,29.76,27400.0,25.2054,25.4103,25.1798,25.4103,27400.0
2011-09-26 10:45:00,29.76,29.84,29.71,29.71,25500.0,25.4103,25.4786,25.3676,25.3676,25500.0
2011-09-26 10:50:00,29.71,29.96,29.71,29.94,24400.0,25.3676,25.5811,25.3676,25.564,24400.0
2011-09-26 10:55:00,29.93,29.95,29.81,29.82,31400.0,25.5555,25.5726,25.453,25.4616,31400.0
2011-09-26 11:00:00,29.82,29.94,29.81,29.93,25100.0,25.4616,25.564,25.453,25.5555,25100.0
2011-09-26 11:05:00,29.94,30.07,29.92,30.01,27700.0,25.564,25.675,25.547,25.6238,27700.0
2011-09-26 11:10:00,29.99,30.06,29.9,30.0,18700.0,25.6067,25.6665,25.5299,25.6153,18700.0
2011-09-26 11:15:00,30.0,30.18,29.99,30.16,23300.0,25.6153,25.769,25.6067,25.7519,23300.0
2011-09-26 11:20:00,30.15,30.18,30.1,30.16,15300.0,25.7433,25.769,25.7006,25.7519,15300.0
2011-09-26 11:25:00,30.16,30.17,30.05,30.13,43400.0,25.7519,25.7604,25.658,25.7263,43400.0
2011-09-26 11:30:00,30.14,30.15,30.05,30.13,28400.0,25.7348,25.7433,25.658,25.7263,28400.0
2011-09-26 11:35:00,30.13,30.19,30.05,30.17,20500.0,25.7263,25.7775,25.658,25.7604,20500.0
2011-09-26 11:40:00,30.18,30.32,30.18,30.29,27000.0,25.769,25.8885,25.769,25.8629,27000.0
2011-09-26 11:45:00,30.29,30.32,30.23,30.23,19700.0,25.8629,25.8885,25.8116,25.8116,19700.0
2011-09-26 11:50:00,30.23,30.27,30.14,30.27,18900.0,25.8116,25.8458,25.7348,25.8458,18900.0
2011-09-26 11:55:00,30.28,30.34,30.24,30.34,16900.0,25.8543,25.9056,25.8202,25.9056,16900.0
2011-09-26 12:00:00,30.33,30.34,30.24,30.25,11500.0,25.897,25.9056,25.8202,25.8287,11500.0
2011-09-26 12:05:00,30.25,30.3,30.23,30.25,14400.0,25.8287,25.8714,25.8116,25.8287,14400.0
2011-09-26 12:10:00,30.23,30.23,30.2,30.22,8500.0,25.8116,25.8116,25.786,25.8031,8500.0
2011-09-26 12:15:00,30.21,30.23,30.16,30.23,16000.0,25.7946,25.8116,25.7519,25.8116,16000.0
2011-09-26 12:20:00,30.24,30.39,30.24,30.28,22300.0,25.8202,25.9483,25.8202,25.8543,22300.0
2011-09-26 12:25:00,30.27,30.3,30.19,30.26,14600.0,25.8458,25.8714,25.7775,25.8373,14600.0
2011-09-26 12:30:00,30.26,30.3,30.22,30.28,10700.0,25.8373,25.8714,25.8031,25.8543,10700.0
2011-09-26 12:35:00,30.27,30.29,30.25,30.26,16500.0,25.8458,25.8629,25.8287,25.8373,16500.0
2011-09-26 12:40:00,30.25,30.27,30.13,30.19,42000.0,25.8287,25.8458,25.7263,25.7775,42000.0
2011-09-26 12:45:00,30.2,30.21,30.13,30.14,20100.0,25.786,25.7946,25.7263,25.7348,20100.0
2011-09-26 12:50:00,30.13,30.17,30.1,30.15,18100.0,25.7263,25.7604,25.7006,25.7433,18100.0
2011-09-26 12:55:00,30.15,30.17,30.08,30.16,13400.0,25.7433,25.7604,25.6836,25.7519,13400.0
2011-09-26 13:00:00,30.16,30.16,30.01,30.04,25200.0,25.7519,25.7519,25.6238,25.6494,25200.0
2011-09-26 13:05:00,30.03,30.07,29.96,30.03,18200.0,25.6409,25.675,25.5811,25.6409,18200.0
2011-09-26 13:10:00,30.02,30.02,29.88,29.9,23900.0,25.6323,25.6323,25.5128,25.5299,23900.0
2011-09-26 13:15:00,29.92,29.97,29.87,29.94,13800.0,25.547,25.5896,25.5043,25.564,13800.0
2011-09-26 13:20:00,29.95,30.06,29.95,30.02,24600.0,25.5726,25.6665,25.5726,25.6323,24600.0
2011-09-26 13:25:00,30.02,30.05,29.97,29.98,13600.0,25.6323,25.658,25.5896,25.5982,13600.0
2011-09-26 13:30:00,29.97,30.1,29.96,30.0,46100.0,25.5896,25.7006,25.5811,25.6153,46100.0
2011-09-26 13:35:00,29.99,30.05,29.96,30.05,46200.0,25.6067,25.658,25.5811,25.658,46200.0
2011-09-26 13:40:00,30.06,30.08,29.95,29.96,24000.0,25.6665,25.6836,25.5726,25.5811,24000.0
2011-09-26 13:45:00,29.98,30.07,29.98,30.03,29800.0,25.5982,25.675,25.5982,25.6409,29800.0
2011-09-26 13:50:00,30.04,30.15,30.04,30.14,16700.0,25.6494,25.7433,25.6494,25.7348,16700.0
2011-09-26 13:55:00,30.15,30.18,30.11,30.14,9900.0,25.7433,25.769,25.7092,25.7348,9900.0
2011-09-26 14:00:00,30.14,30.37,30.14,30.33,60200.0,25.7348,25.9312,25.7348,25.897,60200.0
2011-09-26 14:05:00,30.32,30.42,30.26,30.29,25400.0,25.8885,25.9739,25.8373,25.8629,25400.0
2011-09-26 14:10:00,30.3,30.34,30.17,30.2,16700.0,25.8714,25.9056,25.7604,25.786,16700.0
2011-09-26 14:15:00,30.21,30.27,30.19,30.24,19300.0,25.7946,25.8458,25.7775,25.8202,19300.0
2011-09-26 14:20:00,30.22,30.36,30.21,30.29,19800.0,25.8031,25.9226,25.7946,25.8629,19800.0
2011-09-26 14:25:00,30.3,30.35,30.25,30.27,21500.0,25.8714,25.9141,25.8287,25.8458,21500.0
2011-09-26 14:30:00,30.26,30.45,30.22,30.45,24000.0,25.8373,25.9995,25.8031,25.9995,24000.0
2011-09-26 14:35:00,30.45,30.51,30.38,30.43,17300.0,25.9995,26.0507,25.9397,25.9824,17300.0
2011-09-26 14:40:00,30.44,30.5,30.41,30.42,18100.0,25.9909,26.0422,25.9653,25.9739,18100.0
2011-09-26 14:45:00,30.43,30.48,30.38,30.39,16800.0,25.9824,26.0251,25.9397,25.9483,16800.0
2011-09-26 14:50:00,30.39,30.4,30.31,30.34,20600.0,25.9483,25.9568,25.8799,25.9056,20600.0
2011-09-26 14:55:00,30.36,30.47,30.35,30.47,19900.0,25.9226,26.0166,25.9141,26.0166,19900.0
2011-09-26 15:00:00,30.47,30.61,30.46,30.56,40900.0,26.0166,26.1361,26.008,26.0934,40900.0
2011-09-26 15:05:00,30.55,30.58,30.46,30.51,33800.0,26.0849,26.1105,26.008,26.0507,33800.0
2011-09-26 15:10:00,30.52,30.57,30.49,30.56,42100.0,26.0593,26.1019,26.0336,26.0934,42100.0
2011-09-26 15:15:00,30.55,30.61,30.49,30.61,102600.0,26.0849,26.1361,26.0336,26.1361,102600.0
2011-09-26 15:20:00,30.63,30.65,30.58,30.62,27200.0,26.1532,26.1703,26.1105,26.1446,27200.0
2011-09-26 15:25:00,30.62,30.69,30.61,30.68,26800.0,26.1446,26.2044,26.1361,26.1959,26800.0
2011-09-26 15:30:00,30.67,30.68,30.58,30.59,36500.0,26.1873,26.1959,26.1105,26.119,36500.0
2011-09-26 15:35:00,30.61,30.75,30.59,30.75,35600.0,26.1361,26.2556,26.119,26.2556,35600.0
2011-09-26 15:40:00,30.76,30.84,30.74,30.84,74800.0,26.2642,26.3325,26.2471,26.3325,74800.0
2011-09-26 15:45:00,30.84,30.96,30.84,30.95,50000.0,26.3325,26.4349,26.3325,26.4264,50000.0
2011-09-26 15:50:00,30.95,31.08,30.94,31.08,51800.0,26.4264,26.5374,26.4179,26.5374,51800.0
2011-09-26 15:55:00,31.09,31.16,31.06,31.1,193100.0,26.5459,26.6057,26.5203,26.5545,193100.0
2011-09-27 09:30:00,31.86,32.05,31.71,31.71,27700.0,27.2034,27.3656,27.0753,27.0753,27700.0
2011-09-27 09:35:00,31.7,31.9,31.67,31.87,28600.0,27.0668,27.2376,27.0412,27.2119,28600.0
2011-09-27 09:40:00,31.87,31.95,31.68,31.7,88500.0,27.2119,27.2803,27.0497,27.0668,88500.0
2011-09-27 09:45:00,31.71,31.79,31.65,31.77,30000.0,27.0753,27.1436,27.0241,27.1266,30000.0
2011-09-27 09:50:00,31.78,31.89,31.78,31.88,101600.0,27.1351,27.229,27.1351,27.2205,101600.0
2011-09-27 09:55:00,31.86,32.03,31.82,31.91,35500.0,27.2034,27.3486,27.1693,27.2461,35500.0
2011-09-27 10:00:00,31.93,31.99,31.8,31.81,38900.0,27.2632,27.3144,27.1522,27.1607,38900.0
2011-09-27 10:05:00,31.82,31.97,31.82,31.93,27500.0,27.1693,27.2973,27.1693,27.2632,27500.0
2011-09-27 10:10:00,31.93,32.01,31.87,31.9,39200.0,27.2632,27.3315,27.2119,27.2376,39200.0
2011-09-27 10:15:00,31.9,31.96,31.84,31.9,27900.0,27.2376,27.2888,27.1863,27.2376,27900.0
2011-09-27 10:20:00,31.92,31.96,31.84,31.89,38600.0,27.2546,27.2888,27.1863,27.229,38600.0
2011-09-27 10:25:00,31.9,31.97,31.88,31.93,49700.0,27.2376,27.2973,27.2205,27.2632,49700.0
2011-09-27 10:30:00,31.94,31.97,31.9,31.96,7500.0,27.2717,27.2973,27.2376,27.2888,7500.0
2011-09-27 10:35:00,31.97,32.01,31.87,31.88,38900.0,27.2973,27.3315,27.2119,27.2205,38900.0
2011-09-27 10:40:00,31.89,31.97,31.88,31.93,29200.0,27.229,27.2973,27.2205,27.2632,29200.0
2011-09-27 10:45:00,31.92,32.09,31.86,32.06,46100.0,27.2546,27.3998,27.2034,27.3742,46100.0
2011-09-27 10:50:00,32.07,32.11,31.97,31.97,41600.0,27.3827,27.4169,27.2973,27.2973,41600.0
2011-09-27 10:55:00,31.97,32.01,31.96,32.01,31100.0,27.2973,27.3315,27.2888,27.3315,31100.0
2011-09-27 11:00:00,32.01,32.03,31.94,32.01,18600.0,27.3315,27.3486,27.2717,27.3315,18600.0
2011-09-27 11:05:00,31.99,32.01,31.95,31.98,10700.0,27.3144,27.3315,27.2803,27.3059,10700.0
2011-09-27 11:10:00,31.99,32.04,31.99,32.0,17500.0,27.3144,27.3571,27.3144,27.3229,17500.0
2011-09-27 11:15:00,32.0,32.09,32.0,32.08,22900.0,27.3229,27.3998,27.3229,27.3913,22900.0
2011-09-27 11:20:00,32.08,32.1,31.99,32.07,20500.0,27.3913,27.4083,27.3144,27.3827,20500.0
2011-09-27 11:25:00,32.07,32.11,31.96,31.97,32000.0,27.3827,27.4169,27.2888,27.2973,32000.0
2011-09-27 11:30:00,31.98,32.11,31.94,32.08,22200.0,27.3059,27.4169,27.2717,27.3913,22200.0
2011-09-27 11:35:00,32.07,32.08,32.02,32.04,31600.0,27.3827,27.3913,27.34,27.3571,31600.0
2011-09-27 11:40:00,32.03,32.06,31.97,31.97,37100.0,27.3486,27.3742,27.2973,27.2973,37100.0
2011-09-27 11:45:00,31.96,31.96,31.88,31.9,25800.0,27.2888,27.2888,27.2205,27.2376,25800.0
2011-09-27 11:50:00,31.92,31.96,31.89,31.95,15800.0,27.2546,27.2888,27.229,27.2803,15800.0
2011-09-27 11:55:00,31.96,32.03,31.95,32.03,20900.0,27.2888,27.3486,27.2803,27.3486,20900.0
2011-09-27 12:00:00,32.04,32.08,32.04,32.06,18800.0,27.3571,27.3913,27.3571,27.3742,18800.0
2011-09-27 12:05:00,32.06,32.09,32.01,32.09,10700.0,27.3742,27.3998,27.3315,27.3998,10700.0
2011-09-27 12:10:00,32.11,32.14,32.1,32.13,7100.0,27.4169,27.4425,27.4083,27.4339,7100.0
2011-09-27 12:15:00,32.14,32.18,32.14,32.17,10300.0,27.4425,27.4766,27.4425,27.4681,10300.0
2011-09-27 12:20:00,32.15,32.26,32.15,32.22,14800.0,27.451,27.5449,27.451,27.5108,14800.0
2011-09-27 12:25:00,32.22,32.23,32.2,32.22,8400.0,27.5108,27.5193,27.4937,27.5108,8400.0
2011-09-27 12:30:00,32.22,32.23,32.12,32.15,21100.0,27.5108,27.5193,27.4254,27.451,21100.0
2011-09-27 12:35:00,32.16,32.2,32.16,32.18,13900.0,27.4596,27.4937,27.4596,27.4766,13900.0
2011-09-27 12:40:00,32.18,32.2,32.09,32.11,13600.0,27.4766,27.4937,27.3998,27.4169,13600.0
2011-09-27 12:45:00,32.11,32.14,32.07,32.1,9800.0,27.4169,27.4425,27.3827,27.4083,9800.0
2011-09-27 12:50:00,32.09,32.15,32.08,32.14,8700.0,27.3998,27.451,27.3913,27.4425,8700.0
2011-09-27 12:55:00,32.14,32.16,32.1,32.11,14800.0,27.4425,27.4596,27.4083,27.4169,14800.0
2011-09-27 13:00:00,32.11,32.13,32.05,32.09,27600.0,27.4169,27.4339,27.3656,27.3998,27600.0
2011-09-27 13:05:00,32.1,32.12,32.08,32.1,21400.0,27.4083,27.4254,27.3913,27.4083,21400.0
2011-09-27 13:10:00,32.09,32.13,32.07,32.11,28000.0,27.3998,27.4339,27.3827,27.4169,28000.0
2011-09-27 13:15:00,32.11,32.12,32.07,32.08,22500.0,27.4169,27.4254,27.3827,27.3913,22500.0
2011-09-27 13:20:00,32.08,32.08,32.01,32.04,26900.0,27.3913,27.3913,27.3315,27.3571,26900.0
2011-09-27 13:25:00,32.04,32.05,32.0,32.04,35600.0,27.3571,27.3656,27.3229,27.3571,35600.0
2011-09-27 13:30:00,32.05,32.07,31.97,31.98,30500.0,27.3656,27.3827,27.2973,27.3059,30500.0
2011-09-27 13:35:00,31.97,32.06,31.97,32.05,7600.0,27.2973,27.3742,27.2973,27.3656,7600.0
2011-09-27 13:40:00,32.04,32.08,32.02,32.04,28600.0,27.3571,27.3913,27.34,27.3571,28600.0
2011-09-27 13:45:00,32.04,32.1,32.04,32.06,18300.0,27.3571,27.4083,27.3571,27.3742,18300.0
2011-09-27 13:50:00,32.08,32.13,32.07,32.08,24700.0,27.3913,27.4339,27.3827,27.3913,24700.0
2011-09-27 13:55:00,32.09,32.15,32.09,32.15,22800.0,27.3998,27.451,27.3998,27.451,22800.0
2011-09-27 14:00:00,32.14,32.16,32.11,32.11,14900.0,27.4425,27.4596,27.4169,27.4169,14900.0
2011-09-27 14:05:00,32.12,32.16,32.12,32.13,18500.0,27.4254,27.4596,27.4254,27.4339,18500.0
2011-09-27 14:10:00,32.12,32.19,32.12,32.17,14100.0,27.4254,27.4852,27.4254,27.4681,14100.0
2011-09-27 14:15:00,32.17,32.22,32.16,32.21,14300.0,27.4681,27.5108,27.4596,27.5022,14300.0
2011-09-27 14:20:00,32.19,32.2,32.12,32.12,10600.0,27.4852,27.4937,27.4254,27.4254,10600.0
2011-09-27 14:25:00,32.12,32.13,32.1,32.1,10200.0,27.4254,27.4339,27.4083,27.4083,10200.0
2011-09-27 14:30:00,32.1,32.17,32.1,32.16,23600.0,27.4083,27.4681,27.4083,27.4596,23600.0
2011-09-27 14:35:00,32.16,32.2,32.12,32.13,9700.0,27.4596,27.4937,27.4254,27.4339,9700.0
2011-09-27 14:40:00,32.12,32.13,32.01,32.02,27300.0,27.4254,27.4339,27.3315,27.34,27300.0
2011-09-27 14:45:00,32.02,32.09,32.02,32.05,15700.0,27.34,27.3998,27.34,27.3656,15700.0
2011-09-27 14:50:00,32.06,32.12,32.05,32.07,35200.0,27.3742,27.4254,27.3656,27.3827,35200.0
2011-09-27 14:55:00,32.06,32.1,32.03,32.06,30900.0,27.3742,27.4083,27.3486,27.3742,30900.0
2011-09-27 15:00:00,32.07,32.09,31.96,31.96,19800.0,27.3827,27.3998,27.2888,27.2888,19800.0
2011-09-27 15:05:00,31.95,31.96,31.83,31.89,45100.0,27.2803,27.2888,27.1778,27.229,45100.0
2011-09-27 15:10:00,31.91,31.93,31.73,31.82,40200.0,27.2461,27.2632,27.0924,27.1693,40200.0
2011-09-27 15:15:00,31.83,31.88,31.76,31.84,33600.0,27.1778,27.2205,27.118,27.1863,33600.0
2011-09-27 15:20:00,31.86,31.86,31.6,31.67,78700.0,27.2034,27.2034,26.9814,27.0412,78700.0
2011-09-27 15:25:00,31.67,31.7,31.59,31.64,63400.0,27.0412,27.0668,26.9729,27.0156,63400.0
2011-09-27 15:30:00,31.64,31.79,31.62,31.76,67900.0,27.0156,27.1436,26.9985,27.118,67900.0
2011-09-27 15:35:00,31.74,31.79,31.65,31.67,67700.0,27.1009,27.1436,27.0241,27.0412,67700.0
2011-09-27 15:40:00,31.67,31.69,31.54,31.65,70500.0,27.0412,27.0583,26.9302,27.0241,70500.0
2011-09-27 15:45:00,31.65,31.67,31.39,31.44,137200.0,27.0241,27.0412,26.8021,26.8448,137200.0
2011-09-27 15:50:00,31.42,31.5,31.36,31.37,128200.0,26.8277,26.896,26.7765,26.785,128200.0
2011-09-27 15:55:00,31.36,31.53,31.32,31.52,159800.0,26.7765,26.9216,26.7423,26.9131,159800.0
2011-09-28 09:30:00,31.65,31.77,31.51,31.54,31900.0,27.0241,27.1266,26.9046,26.9302,31900.0
2011-09-28 09:35:00,31.57,31.57,31.37,31.52,28200.0,26.9558,26.9558,26.785,26.9131,28200.0
2011-09-28 09:40:00,31.55,31.73,31.48,31.65,58000.0,26.9387,27.0924,26.8789,27.0241,58000.0
2011-09-28 09:45:00,31.63,31.76,31.6,31.76,12200.0,27.007,27.118,26.9814,27.118,12200.0
2011-09-28 09:50:00,31.75,31.78,31.7,31.75,20800.0,27.1095,27.1351,27.0668,27.1095,20800.0
2011-09-28 09:55:00,31.72,31.85,31.7,31.75,25600.0,27.0839,27.1949,27.0668,27.1095,25600.0
2011-09-28 10:00:00,31.75,31.76,31.61,31.67,36500.0,27.1095,27.118,26.9899,27.0412,36500.0
2011-09-28 10:05:00,31.66,31.68,31.59,31.67,21200.0,27.0326,27.0497,26.9729,27.0412,21200.0
2011-09-28 10:10:00,31.66,31.68,31.55,31.67,33500.0,27.0326,27.0497,26.9387,27.0412,33500.0
2011-09-28 10:15:00,31.66,31.71,31.46,31.5,52200.0,27.0326,27.0753,26.8619,26.896,52200.0
2011-09-28 10:20:00,31.5,31.67,31.45,31.62,93000.0,26.896,27.0412,26.8533,26.9985,93000.0
2011-09-28 10:25:00,31.61,31.77,31.58,31.74,76900.0,26.9899,27.1266,26.9643,27.1009,76900.0
2011-09-28 10:30:00,31.74,31.79,31.55,31.6,41700.0,27.1009,27.1436,26.9387,26.9814,41700.0
2011-09-28 10:35:00,31.59,31.6,31.44,31.5,38400.0,26.9729,26.9814,26.8448,26.896,38400.0
2011-09-28 10:40:00,31.5,31.58,31.45,31.5,34200.0,26.896,26.9643,26.8533,26.896,34200.0
2011-09-28 10:45:00,31.52,31.68,31.49,31.65,29000.0,26.9131,27.0497,26.8875,27.0241,29000.0
2011-09-28 10:50:00,31.66,31.72,31.63,31.72,14400.0,27.0326,27.0839,27.007,27.0839,14400.0
2011-09-28 10:55:00,31.72,31.73,31.64,31.66,17300.0,27.0839,27.0924,27.0156,27.0326,17300.0
2011-09-28 11:00:00,31.64,31.65,31.52,31.55,31200.0,27.0156,27.0241,26.9131,26.9387,31200.0
2011-09-28 11:05:00,31.54,31.59,31.47,31.57,41500.0,26.9302,26.9729,26.8704,26.9558,41500.0
2011-09-28 11:10:00,31.56,31.66,31.47,31.6,15700.0,26.9473,27.0326,26.8704,26.9814,15700.0
2011-09-28 11:15:00,31.6,31.67,31.57,31.6,10300.0,26.9814,27.0412,26.9558,26.9814,10300.0
2011-09-28 11:20:00,31.57,31.66,31.51,31.66,17400.0,26.9558,27.0326,26.9046,27.0326,17400.0
2011-09-28 11:25:00,31.66,31.71,31.58,31.67,34100.0,27.0326,27.0753,26.9643,27.0412,34100.0
2011-09-28 11:30:00,31.67,31.68,31.55,31.58,30400.0,27.0412,27.0497,26.9387,26.9643,30400.0
2011-09-28 11:35:00,31.58,31.89,31.57,31.89,50400.0,26.9643,27.229,26.9558,27.229,50400.0
2011-09-28 11:40:00,31.86,31.86,31.73,31.81,22800.0,27.2034,27.2034,27.0924,27.1607,22800.0
2011-09-28 11:45:00,31.82,31.86,31.74,31.8,14500.0,27.1693,27.2034,27.1009,27.1522,14500.0
2011-09-28 11:50:00,31.8,31.94,31.8,31.94,11700.0,27.1522,27.2717,27.1522,27.2717,11700.0
2011-09-28 11:55:00,31.92,31.96,31.84,31.88,15300.0,27.2546,27.2888,27.1863,27.2205,15300.0
2011-09-28 12:00:00,31.87,31.92,31.79,31.8,22700.0,27.2119,27.2546,27.1436,27.1522,22700.0
2011-09-28 12:05:00,31.8,31.82,31.64,31.65,20600.0,27.1522,27.1693,27.0156,27.0241,20600.0
2011-09-28 12:10:00,31.64,31.75,31.64,31.72,27800.0,27.0156,27.1095,27.0156,27.0839,27800.0
2011-09-28 12:15:00,31.72,31.72,31.61,31.66,26700.0,27.0839,27.0839,26.9899,27.0326,26700.0
2011-09-28 12:20:00,31.65,31.78,31.65,31.73,6700.0,27.0241,27.1351,27.0241,27.0924,6700.0
2011-09-28 12:25:00,31.73,31.84,31.73,31.81,8900.0,27.0924,27.1863,27.0924,27.1607,8900.0
2011-09-28 12:30:00,31.82,31.86,31.73,31.77,16700.0,27.1693,27.2034,27.0924,27.1266,16700.0
2011-09-28 12:35:00,31.77,31.8,31.66,31.77,31600.0,27.1266,27.1522,27.0326,27.1266,31600.0
2011-09-28 12:40:00,31.77,31.78,31.64,31.66,14400.0,27.1266,27.1351,27.0156,27.0326,14400.0
2011-09-28 12:45:00,31.66,31.69,31.61,31.63,19300.0,27.0326,27.0583,26.9899,27.007,19300.0
2011-09-28 12:50:00,31.62,31.63,31.55,31.58,141200.0,26.9985,27.007,26.9387,26.9643,141200.0
2011-09-28 12:55:00,31.58,31.61,31.57,31.58,97500.0,26.9643,26.9899,26.9558,26.9643,97500.0
2011-09-28 13:00:00,31.57,31.57,31.45,31.48,41100.0,26.9558,26.9558,26.8533,26.8789,41100.0
2011-09-28 13:05:00,31.47,31.51,31.41,31.42,35400.0,26.8704,26.9046,26.8192,26.8277,35400.0
2011-09-28 13:10:00,31.43,31.46,31.38,31.42,19800.0,26.8363,26.8619,26.7936,26.8277,19800.0
2011-09-28 13:15:00,31.41,31.47,31.38,31.38,9600.0,26.8192,26.8704,26.7936,26.7936,9600.0
2011-09-28 13:20:00,31.38,31.4,31.35,31.39,13500.0,26.7936,26.8106,26.7679,26.8021,13500.0
2011-09-28 13:25:00,31.39,31.4,31.32,31.36,11500.0,26.8021,26.8106,26.7423,26.7765,11500.0
2011-09-28 13:30:00,31.34,31.34,31.19,31.21,25400.0,26.7594,26.7594,26.6313,26.6484,25400.0
2011-09-28 13:35:00,31.21,31.31,31.21,31.24,26600.0,26.6484,26.7338,26.6484,26.674,26600.0
2011-09-28 13:40:00,31.24,31.28,31.15,31.19,28100.0,26.674,26.7082,26.5972,26.6313,28100.0
2011-09-28 13:45:00,31.2,31.23,31.13,31.16,23000.0,26.6399,26.6655,26.5801,26.6057,23000.0
2011-09-28 13:50:00,31.15,31.27,31.15,31.15,30500.0,26.5972,26.6996,26.5972,26.5972,30500.0
2011-09-28 13:55:00,31.12,31.13,31.06,31.08,19400.0,26.5716,26.5801,26.5203,26.5374,19400.0
2011-09-28 14:00:00,31.06,31.09,30.91,30.93,56400.0,26.5203,26.5459,26.3923,26.4093,56400.0
2011-09-28 14:05:00,30.93,31.06,30.92,31.05,11900.0,26.4093,26.5203,26.4008,26.5118,11900.0
2011-09-28 14:10:00,31.03,31.1,31.02,31.09,8400.0,26.4947,26.5545,26.4862,26.5459,8400.0
2011-09-28 14:15:00,31.05,31.1,31.04,31.06,9200.0,26.5118,26.5545,26.5033,26.5203,9200.0
2011-09-28 14:20:00,31.06,31.1,30.98,31.06,11000.0,26.5203,26.5545,26.452,26.5203,11000.0
2011-09-28 14:25:00,31.06,31.07,31.02,31.04,8000.0,26.5203,26.5289,26.4862,26.5033,8000.0
2011-09-28 14:30:00,31.03,31.12,30.97,31.12,22100.0,26.4947,26.5716,26.4435,26.5716,22100.0
2011-09-28 14:35:00,31.11,31.15,31.07,31.15,14000.0,26.563,26.5972,26.5289,26.5972,14000.0
2011-09-28 14:40:00,31.15,31.22,31.14,31.2,18000.0,26.5972,26.6569,26.5886,26.6399,18000.0
2011-09-28 14:45:00,31.22,31.22,31.08,31.1,27200.0,26.6569,26.6569,26.5374,26.5545,27200.0
2011-09-28 14:50:00,31.1,31.12,31.05,31.07,17000.0,26.5545,26.5716,26.5118,26.5289,17000.0
2011-09-28 14:55:00,31.07,31.14,31.05,31.12,12700.0,26.5289,26.5886,26.5118,26.5716,12700.0
2011-09-28 15:00:00,31.11,31.26,31.08,31.24,24800.0,26.563,26.6911,26.5374,26.674,24800.0
2011-09-28 15:05:00,31.23,31.29,31.17,31.22,26300.0,26.6655,26.7167,26.6143,26.6569,26300.0
2011-09-28 15:10:00,31.22,31.36,31.22,31.27,26300.0,26.6569,26.7765,26.6569,26.6996,26300.0
2011-09-28 15:15:00,31.27,31.29,31.1,31.15,40400.0,26.6996,26.7167,26.5545,26.5972,40400.0
2011-09-28 15:20:00,31.14,31.17,31.08,31.13,32200.0,26.5886,26.6143,26.5374,26.5801,32200.0
2011-09-28 15:25:00,31.13,31.16,31.01,31.05,30400.0,26.5801,26.6057,26.4776,26.5118,30400.0
2011-09-28 15:30:00,31.04,31.05,30.92,30.92,48100.0,26.5033,26.5118,26.4008,26.4008,48100.0
2011-09-28 15:35:00,30.92,30.93,30.77,30.8,83000.0,26.4008,26.4093,26.2727,26.2983,83000.0
2011-09-28 15:40:00,30.8,30.88,30.79,30.8,58000.0,26.2983,26.3666,26.2898,26.2983,58000.0
2011-09-28 15:45:00,30.8,30.84,30.78,30.81,185300.0,26.2983,26.3325,26.2813,26.3069,185300.0
2011-09-28 15:50:00,30.81,30.87,30.76,30.81,115500.0,26.3069,26.3581,26.2642,26.3069,115500.0
2011-09-28 15:55:00,30.81,30.82,30.68,30.68,208300.0,26.3069,26.3154,26.1959,26.1959,208300.0
2011-09-29 09:30:00,31.44,31.64,31.44,31.52,25300.0,26.8448,27.0156,26.8448,26.9131,25300.0
2011-09-29 09:35:00,31.51,31.61,31.28,31.36,54800.0,26.9046,26.9899,26.7082,26.7765,54800.0
2011-09-29 09:40:00,31.4,31.49,31.33,31.49,21200.0,26.8106,26.8875,26.7509,26.8875,21200.0
2011-09-29 09:45:00,31.46,31.63,31.39,31.55,30400.0,26.8619,27.007,26.8021,26.9387,30400.0
2011-09-29 09:50:00,31.54,31.58,31.38,31.4,21500.0,26.9302,26.9643,26.7936,26.8106,21500.0
2011-09-29 09:55:00,31.41,31.45,31.4,31.45,7300.0,26.8192,26.8533,26.8106,26.8533,7300.0
2011-09-29 10:00:00,31.47,31.5,31.29,31.33,25400.0,26.8704,26.896,26.7167,26.7509,25400.0
2011-09-29 10:05:00,31.33,31.38,31.22,31.26,23300.0,26.7509,26.7936,26.6569,26.6911,23300.0
2011-09-29 10:10:00,31.26,31.37,31.23,31.35,18400.0,26.6911,26.785,26.6655,26.7679,18400.0
2011-09-29 10:15:00,31.34,31.36,31.25,31.34,15000.0,26.7594,26.7765,26.6826,26.7594,15000.0
2011-09-29 10:20:00,31.33,31.37,31.26,31.34,13400.0,26.7509,26.785,26.6911,26.7594,13400.0
2011-09-29 10:25:00,31.34,31.38,31.12,31.18,15000.0,26.7594,26.7936,26.5716,26.6228,15000.0
2011-09-29 10:30:00,31.16,31.16,31.1,31.14,11900.0,26.6057,26.6057,26.5545,26.5886,11900.0
2011-09-29 10:35:00,31.14,31.19,31.04,31.04,21200.0,26.5886,26.6313,26.5033,26.5033,21200.0
2011-09-29 10:40:00,31.03,31.07,30.94,30.94,17100.0,26.4947,26.5289,26.4179,26.4179,17100.0
2011-09-29 10:45:00,30.93,30.98,30.85,30.98,18000.0,26.4093,26.452,26.341,26.452,18000.0
2011-09-29 10:50:00,30.96,30.97,30.81,30.81,21800.0,26.4349,26.4435,26.3069,26.3069,21800.0
2011-09-29 10:55:00,30.8,30.93,30.78,30.88,38900.0,26.2983,26.4093,26.2813,26.3666,38900.0
2011-09-29 11:00:00,30.9,31.05,30.9,30.99,13500.0,26.3837,26.5118,26.3837,26.4606,13500.0
2011-09-29 11:05:00,30.99,31.0,30.89,30.91,15900.0,26.4606,26.4691,26.3752,26.3923,15900.0
2011-09-29 11:10:00,30.9,30.92,30.83,30.9,30500.0,26.3837,26.4008,26.3239,26.3837,30500.0
2011-09-29 11:15:00,30.9,30.92,30.8,30.8,18900.0,26.3837,26.4008,26.2983,26.2983,18900.0
2011-09-29 11:20:00,30.8,30.86,30.79,30.8,60300.0,26.2983,26.3496,26.2898,26.2983,60300.0
2011-09-29 11:25:00,30.8,30.97,30.8,30.93,17000.0,26.2983,26.4435,26.2983,26.4093,17000.0
2011-09-29 11:30:00,30.92,30.98,30.89,30.93,10900.0,26.4008,26.452,26.3752,26.4093,10900.0
2011-09-29 11:35:00,30.94,30.98,30.89,30.89,11900.0,26.4179,26.452,26.3752,26.3752,11900.0
2011-09-29 11:40:00,30.89,30.93,30.83,30.92,17200.0,26.3752,26.4093,26.3239,26.4008,17200.0
2011-09-29 11:45:00,30.93,31.03,30.92,31.03,12600.0,26.4093,26.4947,26.4008,26.4947,12600.0
2011-09-29 11:50:00,31.04,31.09,30.98,31.02,19200.0,26.5033,26.5459,26.452,26.4862,19200.0
2011-09-29 11:55:00,31.02,31.07,30.94,30.97,15000.0,26.4862,26.5289,26.4179,26.4435,15000.0
2011-09-29 12:00:00,30.97,31.09,30.97,31.04,14800.0,26.4435,26.5459,26.4435,26.5033,14800.0
2011-09-29 12:05:00,31.01,31.01,30.93,30.97,6400.0,26.4776,26.4776,26.4093,26.4435,6400.0
2011-09-29 12:10:00,30.97,31.01,30.92,30.93,9100.0,26.4435,26.4776,26.4008,26.4093,9100.0
2011-09-29 12:15:00,30.92,30.94,30.83,30.86,17700.0,26.4008,26.4179,26.3239,26.3496,17700.0
2011-09-29 12:20:00,30.85,30.96,30.85,30.95,12300.0,26.341,26.4349,26.341,26.4264,12300.0
2011-09-29 12:25:00,30.96,31.0,30.93,30.97,9200.0,26.4349,26.4691,26.4093,26.4435,9200.0
2011-09-29 12:30:00,30.96,30.96,30.8,30.82,16200.0,26.4349,26.4349,26.2983,26.3154,16200.0
2011-09-29 12:35:00,30.82,30.84,30.76,30.8,23400.0,26.3154,26.3325,26.2642,26.2983,23400.0
2011-09-29 12:40:00,30.8,30.82,30.76,30.8,21700.0,26.2983,26.3154,26.2642,26.2983,21700.0
2011-09-29 12:45:00,30.8,30.85,30.78,30.84,21700.0,26.2983,26.341,26.2813,26.3325,21700.0
2011-09-29 12:50:00,30.81,30.91,30.8,30.88,30800.0,26.3069,26.3923,26.2983,26.3666,30800.0
2011-09-29 12:55:00,30.87,30.89,30.8,30.8,10700.0,26.3581,26.3752,26.2983,26.2983,10700.0
2011-09-29 13:00:00,30.8,30.85,30.79,30.8,25000.0,26.2983,26.341,26.2898,26.2983,25000.0
2011-09-29 13:05:00,30.81,30.89,30.8,30.86,15000.0,26.3069,26.3752,26.2983,26.3496,15000.0
2011-09-29 13:10:00,30.85,30.89,30.85,30.85,7200.0,26.341,26.3752,26.341,26.341,7200.0
2011-09-29 13:15:00,30.83,30.87,30.8,30.82,23400.0,26.3239,26.3581,26.2983,26.3154,23400.0
2011-09-29 13:20:00,30.83,30.86,30.79,30.82,18100.0,26.3239,26.3496,26.2898,26.3154,18100.0
2011-09-29 13:25:00,30.81,30.86,30.7,30.7,31000.0,26.3069,26.3496,26.2129,26.2129,31000.0
2011-09-29 13:30:00,30.69,30.71,30.54,30.56,18200.0,26.2044,26.2215,26.0763,26.0934,18200.0
2011-09-29 13:35:00,30.57,30.63,30.53,30.53,48100.0,26.1019,26.1532,26.0678,26.0678,48100.0
2011-09-29 13:40:00,30.53,30.58,30.39,30.42,66800.0,26.0678,26.1105,25.9483,25.9739,66800.0
2011-09-29 13:45:00,30.45,30.59,30.45,30.54,23100.0,25.9995,26.119,25.9995,26.0763,23100.0
2011-09-29 13:50:00,30.53,30.59,30.48,30.56,10500.0,26.0678,26.119,26.0251,26.0934,10500.0
2011-09-29 13:55:00,30.57,30.69,30.53,30.55,19900.0,26.1019,26.2044,26.0678,26.0849,19900.0
2011-09-29 14:00:00,30.55,30.62,30.47,30.49,49500.0,26.0849,26.1446,26.0166,26.0336,49500.0
2011-09-29 14:05:00,30.48,30.5,30.44,30.47,44800.0,26.0251,26.0422,25.9909,26.0166,44800.0
2011-09-29 14:10:00,30.47,30.47,30.24,30.26,59300.0,26.0166,26.0166,25.8202,25.8373,59300.0
2011-09-29 14:15:00,30.26,30.39,30.25,30.37,62700.0,25.8373,25.9483,25.8287,25.9312,62700.0
2011-09-29 14:20:00,30.36,30.37,30.29,30.34,42100.0,25.9226,25.9312,25.8629,25.9056,42100.0
2011-09-29 14:25:00,30.33,30.51,30.32,30.41,30900.0,25.897,26.0507,25.8885,25.9653,30900.0
2011-09-29 14:30:00,30.42,30.42,30.3,30.36,28100.0,25.9739,25.9739,25.8714,25.9226,28100.0
2011-09-29 14:35:00,30.37,30.49,30.34,30.43,27500.0,25.9312,26.0336,25.9056,25.9824,27500.0
2011-09-29 14:40:00,30.42,30.48,30.3,30.3,36000.0,25.9739,26.0251,25.8714,25.8714,36000.0
2011-09-29 14:45:00,30.3,30.37,30.29,30.34,33800.0,25.8714,25.9312,25.8629,25.9056,33800.0
2011-09-29 14:50:00,30.33,30.4,30.3,30.37,19700.0,25.897,25.9568,25.8714,25.9312,19700.0
2011-09-29 14:55:00,30.37,30.47,30.35,30.45,25800.0,25.9312,26.0166,25.9141,25.9995,25800.0
2011-09-29 15:00:00,30.45,30.5,30.22,30.22,104200.0,25.9995,26.0422,25.8031,25.8031,104200.0
2011-09-29 15:05:00,30.22,30.36,30.21,30.3,67800.0,25.8031,25.9226,25.7946,25.8714,67800.0
2011-09-29 15:10:00,30.29,30.45,30.29,30.33,65800.0,25.8629,25.9995,25.8629,25.897,65800.0
2011-09-29 15:15:00,30.33,30.52,30.28,30.31,85500.0,25.897,26.0593,25.8543,25.8799,85500.0
2011-09-29 15:20:00,30.31,30.45,30.29,30.39,74200.0,25.8799,25.9995,25.8629,25.9483,74200.0
2011-09-29 15:25:00,30.39,30.49,30.35,30.41,84000.0,25.9483,26.0336,25.9141,25.9653,84000.0
2011-09-29 15:30:00,30.43,30.63,30.37,30.6,98300.0,25.9824,26.1532,25.9312,26.1276,98300.0
2011-09-29 15:35:00,30.6,30.78,30.59,30.75,83900.0,26.1276,26.2813,26.119,26.2556,83900.0
2011-09-29 15:40:00,30.75,30.82,30.72,30.79,128100.0,26.2556,26.3154,26.23,26.2898,128100.0
2011-09-29 15:45:00,30.8,30.93,30.75,30.77,73600.0,26.2983,26.4093,26.2556,26.2727,73600.0
2011-09-29 15:50:00,30.77,30.91,30.75,30.77,99500.0,26.2727,26.3923,26.2556,26.2727,99500.0
2011-09-29 15:55:00,30.77,30.95,30.76,30.94,251300.0,26.2727,26.4264,26.2642,26.4179,251300.0
2011-09-30 09:30:00,29.97,30.36,29.91,30.23,85500.0,25.5896,25.9226,25.5384,25.8116,85500.0
2011-09-30 09:35:00,30.24,30.4,30.2,30.28,32600.0,25.8202,25.9568,25.786,25.8543,32600.0
2011-09-30 09:40:00,30.29,30.46,30.19,30.36,55400.0,25.8629,26.008,25.7775,25.9226,55400.0
2011-09-30 09:45:00,30.4,30.46,30.24,30.31,57600.0,25.9568,26.008,25.8202,25.8799,57600.0
2011-09-30 09:50:00,30.28,30.41,30.23,30.34,27800.0,25.8543,25.9653,25.8116,25.9056,27800.0
2011-09-30 09:55:00,30.36,30.42,30.21,30.24,29600.0,25.9226,25.9739,25.7946,25.8202,29600.0
2011-09-30 10:00:00,30.24,30.42,30.22,30.31,50600.0,25.8202,25.9739,25.8031,25.8799,50600.0
2011-09-30 10:05:00,30.31,30.63,30.31,30.55,29000.0,25.8799,26.1532,25.8799,26.0849,29000.0
2011-09-30 10:10:00,30.54,30.6,30.35,30.44,45800.0,26.0763,26.1276,25.9141,25.9909,45800.0
2011-09-30 10:15:00,30.45,30.68,30.45,30.68,33100.0,25.9995,26.1959,25.9995,26.1959,33100.0
2011-09-30 10:20:00,30.67,30.69,30.57,30.6,21000.0,26.1873,26.2044,26.1019,26.1276,21000.0
2011-09-30 10:25:00,30.61,30.64,30.44,30.46,18700.0,26.1361,26.1617,25.9909,26.008,18700.0
2011-09-30 10:30:00,30.46,30.46,30.32,30.39,17100.0,26.008,26.008,25.8885,25.9483,17100.0
2011-09-30 10:35:00,30.4,30.46,30.23,30.33,39900.0,25.9568,26.008,25.8116,25.897,39900.0
2011-09-30 10:40:00,30.32,30.35,30.3,30.35,8800.0,25.8885,25.9141,25.8714,25.9141,8800.0
2011-09-30 10:45:00,30.35,30.46,30.28,30.33,53100.0,25.9141,26.008,25.8543,25.897,53100.0
2011-09-30 10:50:00,30.32,30.48,30.31,30.41,18800.0,25.8885,26.0251,25.8799,25.9653,18800.0
2011-09-30 10:55:00,30.43,30.46,30.32,30.34,22600.0,25.9824,26.008,25.8885,25.9056,22600.0
2011-09-30 11:00:00,30.36,30.44,30.33,30.4,11800.0,25.9226,25.9909,25.897,25.9568,11800.0
2011-09-30 11:05:00,30.37,30.56,30.34,30.52,14000.0,25.9312,26.0934,25.9056,26.0593,14000.0
2011-09-30 11:10:00,30.53,30.67,30.52,30.66,143200.0,26.0678,26.1873,26.0593,26.1788,143200.0
2011-09-30 11:15:00,30.67,30.74,30.65,30.72,39600.0,26.1873,26.2471,26.1703,26.23,39600.0
2011-09-30 11:20:00,30.72,30.85,30.7,30.73,50900.0,26.23,26.341,26.2129,26.2386,50900.0
2011-09-30 11:25:00,30.74,30.77,30.61,30.62,17300.0,26.2471,26.2727,26.1361,26.1446,17300.0
2011-09-30 11:30:00,30.64,30.79,30.64,30.75,22500.0,26.1617,26.2898,26.1617,26.2556,22500.0
2011-09-30 11:35:00,30.75,30.83,30.75,30.78,12200.0,26.2556,26.3239,26.2556,26.2813,12200.0
2011-09-30 11:40:00,30.78,30.78,30.7,30.7,46800.0,26.2813,26.2813,26.2129,26.2129,46800.0
2011-09-30 11:45:00,30.7,30.75,30.7,30.75,63300.0,26.2129,26.2556,26.2129,26.2556,63300.0
2011-09-30 11:50:00,30.75,30.78,30.58,30.66,41900.0,26.2556,26.2813,26.1105,26.1788,41900.0
2011-09-30 11:55:00,30.65,30.71,30.62,30.68,13100.0,26.1703,26.2215,26.1446,26.1959,13100.0
2011-09-30 12:00:00,30.67,30.79,30.67,30.75,17400.0,26.1873,26.2898,26.1873,26.2556,17400.0
2011-09-30 12:05:00,30.75,30.79,30.74,30.75,12800.0,26.2556,26.2898,26.2471,26.2556,12800.0
2011-09-30 12:10:00,30.73,30.74,30.65,30.69,8800.0,26.2386,26.2471,26.1703,26.2044,8800.0
2011-09-30 12:15:00,30.69,30.7,30.62,30.65,12300.0,26.2044,26.2129,26.1446,26.1703,12300.0
2011-09-30 12:20:00,30.64,30.75,30.64,30.74,13700.0,26.1617,26.2556,26.1617,26.2471,13700.0
2011-09-30 12:25:00,30.73,30.79,30.72,30.79,16600.0,26.2386,26.2898,26.23,26.2898,16600.0
2011-09-30 12:30:00,30.77,30.77,30.71,30.75,20100.0,26.2727,26.2727,26.2215,26.2556,20100.0
2011-09-30 12:35:00,30.75,30.79,30.71,30.78,12100.0,26.2556,26.2898,26.2215,26.2813,12100.0
2011-09-30 12:40:00,30.79,30.83,30.77,30.82,46000.0,26.2898,26.3239,26.2727,26.3154,46000.0
2011-09-30 12:45:00,30.81,30.86,30.8,30.85,14700.0,26.3069,26.3496,26.2983,26.341,14700.0
2011-09-30 12:50:00,30.85,30.9,30.83,30.83,16600.0,26.341,26.3837,26.3239,26.3239,16600.0
2011-09-30 12:55:00,30.83,30.85,30.79,30.81,21100.0,26.3239,26.341,26.2898,26.3069,21100.0
2011-09-30 13:00:00,30.8,30.82,30.74,30.81,18300.0,26.2983,26.3154,26.2471,26.3069,18300.0
2011-09-30 13:05:00,30.81,30.88,30.79,30.86,10600.0,26.3069,26.3666,26.2898,26.3496,10600.0
2011-09-30 13:10:00,30.85,30.89,30.82,30.85,26500.0,26.341,26.3752,26.3154,26.341,26500.0
2011-09-30 13:15:00,30.84,30.85,30.76,30.82,21600.0,26.3325,26.341,26.2642,26.3154,21600.0
2011-09-30 13:20:00,30.82,30.82,30.74,30.77,13600.0,26.3154,26.3154,26.2471,26.2727,13600.0
2011-09-30 13:25:00,30.76,30.81,30.76,30.79,14500.0,26.2642,26.3069,26.2642,26.2898,14500.0
2011-09-30 13:30:00,30.77,30.88,30.77,30.87,9400.0,26.2727,26.3666,26.2727,26.3581,9400.0
2011-09-30 13:35:00,30.88,30.93,30.87,30.92,14100.0,26.3666,26.4093,26.3581,26.4008,14100.0
2011-09-30 13:40:00,30.91,30.91,30.83,30.85,7300.0,26.3923,26.3923,26.3239,26.341,7300.0
2011-09-30 13:45:00,30.85,30.98,30.85,30.94,16400.0,26.341,26.452,26.341,26.4179,16400.0
2011-09-30 13:50:00,30.93,30.95,30.88,30.88,8600.0,26.4093,26.4264,26.3666,26.3666,8600.0
2011-09-30 13:55:00,30.88,30.89,30.84,30.84,9900.0,26.3666,26.3752,26.3325,26.3325,9900.0
2011-09-30 14:00:00,30.84,30.91,30.82,30.87,15500.0,26.3325,26.3923,26.3154,26.3581,15500.0
2011-09-30 14:05:00,30.88,30.89,30.7,30.74,14600.0,26.3666,26.3752,26.2129,26.2471,14600.0
2011-09-30 14:10:00,30.73,30.75,30.69,30.74,17300.0,26.2386,26.2556,26.2044,26.2471,17300.0
2011-09-30 14:15:00,30.73,30.8,30.73,30.74,24400.0,26.2386,26.2983,26.2386,26.2471,24400.0
2011-09-30 14:20:00,30.73,30.73,30.65,30.66,21100.0,26.2386,26.2386,26.1703,26.1788,21100.0
2011-09-30 14:25:00,30.65,30.7,30.61,30.65,34400.0,26.1703,26.2129,26.1361,26.1703,34400.0
2011-09-30 14:30:00,30.64,30.67,30.61,30.63,22300.0,26.1617,26.1873,26.1361,26.1532,22300.0
2011-09-30 14:35:00,30.63,30.66,30.55,30.65,16000.0,26.1532,26.1788,26.0849,26.1703,16000.0
2011-09-30 14:40:00,30.66,30.75,30.66,30.74,25300.0,26.1788,26.2556,26.1788,26.2471,25300.0
2011-09-30 14:45:00,30.74,30.75,30.69,30.73,41600.0,26.2471,26.2556,26.2044,26.2386,41600.0
2011-09-30 14:50:00,30.73,30.77,30.67,30.74,62300.0,26.2386,26.2727,26.1873,26.2471,62300.0
2011-09-30 14:55:00,30.74,30.87,30.73,30.81,22000.0,26.2471,26.3581,26.2386,26.3069,22000.0
2011-09-30 15:00:00,30.79,30.79,30.7,30.74,20900.0,26.2898,26.2898,26.2129,26.2471,20900.0
2011-09-30 15:05:00,30.73,30.89,30.7,30.84,49100.0,26.2386,26.3752,26.2129,26.3325,49100.0
2011-09-30 15:10:00,30.81,30.87,30.76,30.77,19100.0,26.3069,26.3581,26.2642,26.2727,19100.0
2011-09-30 15:15:00,30.76,30.77,30.69,30.7,35000.0,26.2642,26.2727,26.2044,26.2129,35000.0
2011-09-30 15:20:00,30.7,30.74,30.65,30.66,63300.0,26.2129,26.2471,26.1703,26.1788,63300.0
2011-09-30 15:25:00,30.66,30.74,30.56,30.59,48500.0,26.1788,26.2471,26.0934,26.119,48500.0
2011-09-30 15:30:00,30.58,30.63,30.49,30.54,44100.0,26.1105,26.1532,26.0336,26.0763,44100.0
2011-09-30 15:35:00,30.54,30.55,30.41,30.47,45800.0,26.0763,26.0849,25.9653,26.0166,45800.0
2011-09-30 15:40:00,30.47,30.68,30.46,30.67,54600.0,26.0166,26.1959,26.008,26.1873,54600.0
2011-09-30 15:45:00,30.64,30.66,30.54,30.6,131000.0,26.1617,26.1788,26.0763,26.1276,131000.0
2011-09-30 15:50:00,30.6,30.61,30.42,30.6,244700.0,26.1276,26.1361,25.9739,26.1276,244700.0
2011-09-30 15:55:00,30.6,30.61,30.45,30.46,506400.0,26.1276,26.1361,25.9995,26.008,506400.0
2011-10-03 09:30:00,30.17,30.22,30.05,30.1,50300.0,25.7604,25.8031,25.658,25.7006,50300.0
2011-10-03 09:35:00,30.05,30.44,30.05,30.4,29100.0,25.658,25.9909,25.658,25.9568,29100.0
2011-10-03 09:40:00,30.4,30.62,30.4,30.44,24800.0,25.9568,26.1446,25.9568,25.9909,24800.0
2011-10-03 09:45:00,30.45,30.49,30.32,30.32,20800.0,25.9995,26.0336,25.8885,25.8885,20800.0
2011-10-03 09:50:00,30.32,30.32,30.12,30.14,26200.0,25.8885,25.8885,25.7177,25.7348,26200.0
2011-10-03 09:55:00,30.14,30.18,30.05,30.13,13300.0,25.7348,25.769,25.658,25.7263,13300.0
2011-10-03 10:00:00,30.12,30.5,30.09,30.34,62700.0,25.7177,26.0422,25.6921,25.9056,62700.0
2011-10-03 10:05:00,30.35,30.73,30.32,30.7,43400.0,25.9141,26.2386,25.8885,26.2129,43400.0
2011-10-03 10:10:00,30.7,30.79,30.69,30.71,54500.0,26.2129,26.2898,26.2044,26.2215,54500.0
2011-10-03 10:15:00,30.71,30.71,30.34,30.34,19000.0,26.2215,26.2215,25.9056,25.9056,19000.0
2011-10-03 10:20:00,30.34,30.39,30.22,30.23,15800.0,25.9056,25.9483,25.8031,25.8116,15800.0
2011-10-03 10:25:00,30.22,30.29,30.14,30.21,19500.0,25.8031,25.8629,25.7348,25.7946,19500.0
2011-10-03 10:30:00,30.22,30.23,30.03,30.04,11400.0,25.8031,25.8116,25.6409,25.6494,11400.0
2011-10-03 10:35:00,30.03,30.03,29.92,29.97,17600.0,25.6409,25.6409,25.547,25.5896,17600.0
2011-10-03 10:40:00,29.97,29.99,29.82,29.98,16900.0,25.5896,25.6067,25.4616,25.5982,16900.0
2011-10-03 10:45:00,29.96,30.02,29.89,29.96,13600.0,25.5811,25.6323,25.5213,25.5811,13600.0
2011-10-03 10:50:00,29.96,29.97,29.8,29.95,18300.0,25.5811,25.5896,25.4445,25.5726,18300.0
2011-10-03 10:55:00,29.97,30.04,29.95,29.98,17100.0,25.5896,25.6494,25.5726,25.5982,17100.0
2011-10-03 11:00:00,29.96,29.96,29.82,29.87,20900.0,25.5811,25.5811,25.4616,25.5043,20900.0
2011-10-03 11:05:00,29.85,30.03,29.84,30.03,28300.0,25.4872,25.6409,25.4786,25.6409,28300.0
2011-10-03 11:10:00,30.03,30.12,30.01,30.04,28100.0,25.6409,25.7177,25.6238,25.6494,28100.0
2011-10-03 11:15:00,30.04,30.14,30.04,30.14,16600.0,25.6494,25.7348,25.6494,25.7348,16600.0
2011-10-03 11:20:00,30.14,30.2,30.08,30.1,17600.0,25.7348,25.786,25.6836,25.7006,17600.0
2011-10-03 11:25:00,30.11,30.12,30.03,30.08,14400.0,25.7092,25.7177,25.6409,25.6836,14400.0
2011-10-03 11:30:00,30.07,30.19,30.04,30.13,12500.0,25.675,25.7775,25.6494,25.7263,12500.0
2011-10-03 11:35:00,30.14,30.15,30.04,30.07,12200.0,25.7348,25.7433,25.6494,25.675,12200.0
2011-10-03 11:40:00,30.08,30.09,29.94,29.94,11500.0,25.6836,25.6921,25.564,25.564,11500.0
2011-10-03 11:45:00,29.95,29.97,29.91,29.92,10700.0,25.5726,25.5896,25.5384,25.547,10700.0
2011-10-03 11:50:00,29.93,30.0,29.9,30.0,32400.0,25.5555,25.6153,25.5299,25.6153,32400.0
2011-10-03 11:55:00,30.0,30.01,29.96,30.0,57000.0,25.6153,25.6238,25.5811,25.6153,57000.0
2011-10-03 12:00:00,30.01,30.02,29.89,29.89,29800.0,25.6238,25.6323,25.5213,25.5213,29800.0
2011-10-03 12:05:00,29.91,29.93,29.82,29.83,17900.0,25.5384,25.5555,25.4616,25.4701,17900.0
2011-10-03 12:10:00,29.83,29.84,29.68,29.68,27200.0,25.4701,25.4786,25.342,25.342,27200.0
2011-10-03 12:15:00,29.68,29.71,29.62,29.66,14400.0,25.342,25.3676,25.2908,25.325,14400.0
2011-10-03 12:20:00,29.66,29.73,29.61,29.73,10800.0,25.325,25.3847,25.2823,25.3847,10800.0
2011-10-03 12:25:00,29.73,29.76,29.66,29.66,9900.0,25.3847,25.4103,25.325,25.325,9900.0
2011-10-03 12:30:00,29.67,29.69,29.59,29.62,16300.0,25.3335,25.3506,25.2652,25.2908,16300.0
2011-10-03 12:35:00,29.61,29.62,29.54,29.62,15900.0,25.2823,25.2908,25.2225,25.2908,15900.0
2011-10-03 12:40:00,29.62,29.66,29.6,29.63,10200.0,25.2908,25.325,25.2737,25.2993,10200.0
2011-10-03 12:45:00,29.64,29.64,29.54,29.54,12400.0,25.3079,25.3079,25.2225,25.2225,12400.0
2011-10-03 12:50:00,29.53,29.53,29.43,29.44,17400.0,25.214,25.214,25.1286,25.1371,17400.0
2011-10-03 12:55:00,29.44,29.45,29.42,29.43,12300.0,25.1371,25.1456,25.12,25.1286,12300.0
2011-10-03 13:00:00,29.43,29.43,29.29,29.29,18700.0,25.1286,25.1286,25.009,25.009,18700.0
2011-10-03 13:05:00,29.28,29.32,29.26,29.32,11400.0,25.0005,25.0346,24.9834,25.0346,11400.0
2011-10-03 13:10:00,29.32,29.43,29.32,29.33,21000.0,25.0346,25.1286,25.0346,25.0432,21000.0
2011-10-03 13:15:00,29.31,29.32,29.16,29.23,25400.0,25.0261,25.0346,24.898,24.9578,25400.0
2011-10-03 13:20:00,29.24,29.24,29.2,29.23,13400.0,24.9663,24.9663,24.9322,24.9578,13400.0
2011-10-03 13:25:00,29.24,29.24,29.15,29.22,16800.0,24.9663,24.9663,24.8895,24.9493,16800.0
2011-10-03 13:30:00,29.25,29.3,29.12,29.12,25800.0,24.9749,25.0176,24.8639,24.8639,25800.0
2011-10-03 13:35:00,29.11,29.14,28.92,28.95,31300.0,24.8553,24.881,24.6931,24.7187,31300.0
2011-10-03 13:40:00,28.96,29.18,28.96,29.17,23900.0,24.7273,24.9151,24.7273,24.9066,23900.0
2011-10-03 13:45:00,29.17,29.18,29.01,29.01,45100.0,24.9066,24.9151,24.77,24.77,45100.0
2011-10-03 13:50:00,29.0,29.02,28.89,28.93,57300.0,24.7614,24.7785,24.6675,24.7016,57300.0
2011-10-03 13:55:00,28.95,29.12,28.94,29.12,64900.0,24.7187,24.8639,24.7102,24.8639,64900.0
2011-10-03 14:00:00,29.11,29.15,29.04,29.14,20400.0,24.8553,24.8895,24.7956,24.881,20400.0
2011-10-03 14:05:00,29.15,29.28,29.14,29.25,46100.0,24.8895,25.0005,24.881,24.9749,46100.0
2011-10-03 14:10:00,29.24,29.25,29.13,29.17,13600.0,24.9663,24.9749,24.8724,24.9066,13600.0
2011-10-03 14:15:00,29.16,29.17,29.08,29.08,9000.0,24.898,24.9066,24.8297,24.8297,9000.0
2011-10-03 14:20:00,29.09,29.12,29.01,29.06,6400.0,24.8383,24.8639,24.77,24.8126,6400.0
2011-10-03 14:25:00,29.07,29.12,29.05,29.11,74100.0,24.8212,24.8639,24.8041,24.8553,74100.0
2011-10-03 14:30:00,29.11,29.17,29.05,29.14,91900.0,24.8553,24.9066,24.8041,24.881,91900.0
2011-10-03 14:35:00,29.14,29.16,29.12,29.14,16800.0,24.881,24.898,24.8639,24.881,16800.0
2011-10-03 14:40:00,29.14,29.16,29.1,29.13,17400.0,24.881,24.898,24.8468,24.8724,17400.0
2011-10-03 14:45:00,29.12,29.12,29.04,29.09,54800.0,24.8639,24.8639,24.7956,24.8383,54800.0
2011-10-03 14:50:00,29.11,29.2,29.07,29.12,19600.0,24.8553,24.9322,24.8212,24.8639,19600.0
2011-10-03 14:55:00,29.12,29.17,29.04,29.17,91600.0,24.8639,24.9066,24.7956,24.9066,91600.0
2011-10-03 15:00:00,29.17,29.19,29.12,29.17,55900.0,24.9066,24.9236,24.8639,24.9066,55900.0
2011-10-03 15:05:00,29.16,29.21,29.07,29.07,65000.0,24.898,24.9407,24.8212,24.8212,65000.0
2011-10-03 15:10:00,29.09,29.16,29.06,29.07,31800.0,24.8383,24.898,24.8126,24.8212,31800.0
2011-10-03 15:15:00,29.07,29.13,29.02,29.09,32100.0,24.8212,24.8724,24.7785,24.8383,32100.0
2011-10-03 15:20:00,29.09,29.1,28.98,28.99,22200.0,24.8383,24.8468,24.7443,24.7529,22200.0
2011-10-03 15:25:00,28.97,29.08,28.96,29.0,25400.0,24.7358,24.8297,24.7273,24.7614,25400.0
2011-10-03 15:30:00,29.0,29.04,28.94,29.01,32500.0,24.7614,24.7956,24.7102,24.77,32500.0
2011-10-03 15:35:00,29.02,29.15,28.98,29.09,85700.0,24.7785,24.8895,24.7443,24.8383,85700.0
2011-10-03 15:40:00,29.08,29.1,28.99,29.05,42400.0,24.8297,24.8468,24.7529,24.8041,42400.0
2011-10-03 15:45:00,29.05,29.52,29.04,29.43,199100.0,24.8041,25.2054,24.7956,25.1286,199100.0
2011-10-03 15:50:00,29.42,29.51,29.12,29.21,343100.0,25.12,25.1969,24.8639,24.9407,343100.0
2011-10-03 15:55:00,29.2,29.26,28.92,28.93,289100.0,24.9322,24.9834,24.6931,24.7016,289100.0
2011-10-04 09:30:00,28.56,28.65,28.36,28.36,59700.0,24.3857,24.4626,24.215,24.215,59700.0
2011-10-04 09:35:00,28.36,28.65,28.36,28.5,24200.0,24.215,24.4626,24.215,24.3345,24200.0
2011-10-04 09:40:00,28.51,28.7,28.51,28.64,17900.0,24.343,24.5053,24.343,24.454,17900.0
2011-10-04 09:45:00,28.66,28.71,28.6,28.61,15400.0,24.4711,24.5138,24.4199,24.4284,15400.0
2011-10-04 09:50:00,28.6,28.6,28.36,28.43,23700.0,24.4199,24.4199,24.215,24.2747,23700.0
2011-10-04 09:55:00,28.42,28.65,28.29,28.61,53300.0,24.2662,24.4626,24.1552,24.4284,53300.0
2011-10-04 10:00:00,28.62,28.76,28.45,28.47,75500.0,24.437,24.5565,24.2918,24.3089,75500.0
2011-10-04 10:05:00,28.46,28.6,28.35,28.58,51100.0,24.3003,24.4199,24.2064,24.4028,51100.0
2011-10-04 10:10:00,28.55,28.62,28.5,28.56,78100.0,24.3772,24.437,24.3345,24.3857,78100.0
2011-10-04 10:15:00,28.55,28.65,28.52,28.61,45500.0,24.3772,24.4626,24.3516,24.4284,45500.0
2011-10-04 10:20:00,28.61,28.61,28.39,28.39,15600.0,24.4284,24.4284,24.2406,24.2406,15600.0
2011-10-04 10:25:00,28.38,28.55,28.37,28.55,14800.0,24.232,24.3772,24.2235,24.3772,14800.0
2011-10-04 10:30:00,28.55,28.67,28.5,28.5,36200.0,24.3772,24.4796,24.3345,24.3345,36200.0
2011-10-04 10:35:00,28.51,28.68,28.49,28.68,35700.0,24.343,24.4882,24.326,24.4882,35700.0
2011-10-04 10:40:00,28.67,28.78,28.64,28.77,88800.0,24.4796,24.5736,24.454,24.565,88800.0
2011-10-04 10:45:00,28.78,28.85,28.7,28.83,64500.0,24.5736,24.6333,24.5053,24.6163,64500.0
2011-10-04 10:50:00,28.85,28.86,28.69,28.72,40000.0,24.6333,24.6419,24.4967,24.5223,40000.0
2011-10-04 10:55:00,28.72,28.86,28.72,28.77,18900.0,24.5223,24.6419,24.5223,24.565,18900.0
2011-10-04 11:00:00,28.79,28.87,28.64,28.87,141400.0,24.5821,24.6504,24.454,24.6504,141400.0
2011-10-04 11:05:00,28.87,29.04,28.86,29.04,29800.0,24.6504,24.7956,24.6419,24.7956,29800.0
2011-10-04 11:10:00,29.04,29.15,29.01,29.08,28000.0,24.7956,24.8895,24.77,24.8297,28000.0
2011-10-04 11:15:00,29.1,29.16,29.07,29.07,27600.0,24.8468,24.898,24.8212,24.8212,27600.0
2011-10-04 11:20:00,29.05,29.18,29.03,29.07,22500.0,24.8041,24.9151,24.787,24.8212,22500.0
2011-10-04 11:25:00,29.07,29.14,29.05,29.13,90100.0,24.8212,24.881,24.8041,24.8724,90100.0
2011-10-04 11:30:00,29.13,29.13,28.98,29.05,22800.0,24.8724,24.8724,24.7443,24.8041,22800.0
2011-10-04 11:35:00,29.04,29.08,29.02,29.08,36900.0,24.7956,24.8297,24.7785,24.8297,36900.0
2011-10-04 11:40:00,29.07,29.17,29.07,29.17,12800.0,24.8212,24.9066,24.8212,24.9066,12800.0
2011-10-04 11:45:00,29.16,29.22,29.12,29.22,17600.0,24.898,24.9493,24.8639,24.9493,17600.0
2011-10-04 11:50:00,29.23,29.43,29.23,29.38,31700.0,24.9578,25.1286,24.9578,25.0859,31700.0
2011-10-04 11:55:00,29.39,29.44,29.3,29.4,16400.0,25.0944,25.1371,25.0176,25.103,16400.0
2011-10-04 12:00:00,29.4,29.6,29.39,29.59,26300.0,25.103,25.2737,25.0944,25.2652,26300.0
2011-10-04 12:05:00,29.59,29.65,29.5,29.6,24000.0,25.2652,25.3164,25.1883,25.2737,24000.0
2011-10-04 12:10:00,29.58,29.63,29.51,29.63,29600.0,25.2566,25.2993,25.1969,25.2993,29600.0
2011-10-04 12:15:00,29.64,29.65,29.52,29.58,21100.0,25.3079,25.3164,25.2054,25.2566,21100.0
2011-10-04 12:20:00,29.59,29.69,29.57,29.68,22800.0,25.2652,25.3506,25.2481,25.342,22800.0
2011-10-04 12:25:00,29.68,29.68,29.52,29.53,18600.0,25.342,25.342,25.2054,25.214,18600.0
2011-10-04 12:30:00,29.53,29.57,29.5,29.57,17800.0,25.214,25.2481,25.1883,25.2481,17800.0
2011-10-04 12:35:00,29.58,29.73,29.57,29.72,52800.0,25.2566,25.3847,25.2481,25.3762,52800.0
2011-10-04 12:40:00,29.72,29.82,29.72,29.82,32800.0,25.3762,25.4616,25.3762,25.4616,32800.0
2011-10-04 12:45:00,29.83,29.84,29.76,29.78,30100.0,25.4701,25.4786,25.4103,25.4274,30100.0
2011-10-04 12:50:00,29.78,29.86,29.72,29.86,68900.0,25.4274,25.4957,25.3762,25.4957,68900.0
2011-10-04 12:55:00,29.86,29.87,29.78,29.87,39700.0,25.4957,25.5043,25.4274,25.5043,39700.0
2011-10-04 13:00:00,29.86,29.88,29.79,29.82,23300.0,25.4957,25.5128,25.436,25.4616,23300.0
2011-10-04 13:05:00,29.82,29.84,29.7,29.84,26100.0,25.4616,25.4786,25.3591,25.4786,26100.0
2011-10-04 13:10:00,29.83,29.85,29.53,29.55,31900.0,25.4701,25.4872,25.214,25.231,31900.0
2011-10-04 13:15:00,29.55,29.72,29.55,29.61,19600.0,25.231,25.3762,25.231,25.2823,19600.0
2011-10-04 13:20:00,29.61,29.65,29.54,29.65,15800.0,25.2823,25.3164,25.2225,25.3164,15800.0
2011-10-04 13:25:00,29.65,29.66,29.58,29.61,25300.0,25.3164,25.325,25.2566,25.2823,25300.0
2011-10-04 13:30:00,29.59,29.7,29.59,29.67,16200.0,25.2652,25.3591,25.2652,25.3335,16200.0
2011-10-04 13:35:00,29.67,29.69,29.53,29.53,34800.0,25.3335,25.3506,25.214,25.214,34800.0
2011-10-04 13:40:00,29.52,29.53,29.4,29.43,14000.0,25.2054,25.214,25.103,25.1286,14000.0
2011-10-04 13:45:00,29.43,29.55,29.42,29.55,27800.0,25.1286,25.231,25.12,25.231,27800.0
2011-10-04 13:50:00,29.55,29.68,29.55,29.66,32600.0,25.231,25.342,25.231,25.325,32600.0
2011-10-04 13:55:00,29.66,29.66,29.48,29.51,40900.0,25.325,25.325,25.1713,25.1969,40900.0
2011-10-04 14:00:00,29.5,29.58,29.49,29.49,26100.0,25.1883,25.2566,25.1798,25.1798,26100.0
2011-10-04 14:05:00,29.5,29.52,29.34,29.34,20800.0,25.1883,25.2054,25.0517,25.0517,20800.0
2011-10-04 14:10:00,29.33,29.34,29.27,29.31,19200.0,25.0432,25.0517,24.992,25.0261,19200.0
2011-10-04 14:15:00,29.29,29.31,29.28,29.28,18300.0,25.009,25.0261,25.0005,25.0005,18300.0
2011-10-04 14:20:00,29.26,29.27,29.18,29.26,26600.0,24.9834,24.992,24.9151,24.9834,26600.0
2011-10-04 14:25:00,29.26,29.32,29.26,29.29,29700.0,24.9834,25.0346,24.9834,25.009,29700.0
2011-10-04 14:30:00,29.28,29.41,29.27,29.4,45600.0,25.0005,25.1115,24.992,25.103,45600.0
2011-10-04 14:35:00,29.41,29.43,29.29,29.29,44100.0,25.1115,25.1286,25.009,25.009,44100.0
2011-10-04 14:40:00,29.29,29.33,29.15,29.19,31400.0,25.009,25.0432,24.8895,24.9236,31400.0
2011-10-04 14:45:00,29.21,29.24,29.13,29.21,28400.0,24.9407,24.9663,24.8724,24.9407,28400.0
2011-10-04 14:50:00,29.23,29.25,29.05,29.05,23400.0,24.9578,24.9749,24.8041,24.8041,23400.0
2011-10-04 14:55:00,29.06,29.21,29.05,29.13,20500.0,24.8126,24.9407,24.8041,24.8724,20500.0
2011-10-04 15:00:00,29.13,29.26,29.13,29.18,35100.0,24.8724,24.9834,24.8724,24.9151,35100.0
2011-10-04 15:05:00,29.16,29.19,29.04,29.04,30500.0,24.898,24.9236,24.7956,24.7956,30500.0
2011-10-04 15:10:00,29.02,29.07,28.95,29.05,20600.0,24.7785,24.8212,24.7187,24.8041,20600.0
2011-10-04 15:15:00,29.05,29.13,28.95,29.12,44800.0,24.8041,24.8724,24.7187,24.8639,44800.0
2011-10-04 15:20:00,29.11,29.3,29.09,29.26,47600.0,24.8553,25.0176,24.8383,24.9834,47600.0
2011-10-04 15:25:00,29.28,29.54,29.28,29.42,55600.0,25.0005,25.2225,25.0005,25.12,55600.0
2011-10-04 15:30:00,29.4,29.63,29.4,29.52,75900.0,25.103,25.2993,25.103,25.2054,75900.0
2011-10-04 15:35:00,29.51,29.67,29.48,29.65,44800.0,25.1969,25.3335,25.1713,25.3164,44800.0
2011-10-04 15:40:00,29.65,30.0,29.58,30.0,64700.0,25.3164,25.6153,25.2566,25.6153,64700.0
2011-10-04 15:45:00,29.98,30.17,29.84,30.16,79600.0,25.5982,25.7604,25.4786,25.7519,79600.0
2011-10-04 15:50:00,30.16,30.31,30.11,30.28,172500.0,25.7519,25.8799,25.7092,25.8543,172500.0
2011-10-04 15:55:00,30.29,30.69,30.27,30.55,384900.0,25.8629,26.2044,25.8458,26.0849,384900.0
2011-10-05 09:30:00,30.38,30.56,30.17,30.32,61600.0,25.9397,26.0934,25.7604,25.8885,61600.0
2011-10-05 09:35:00,30.34,30.41,30.32,30.34,5200.0,25.9056,25.9653,25.8885,25.9056,5200.0
2011-10-05 09:40:00,30.35,30.52,30.35,30.5,15300.0,25.9141,26.0593,25.9141,26.0422,15300.0
2011-10-05 09:45:00,30.5,30.55,30.3,30.46,18400.0,26.0422,26.0849,25.8714,26.008,18400.0
2011-10-05 09:50:00,30.48,30.48,30.19,30.27,20600.0,26.0251,26.0251,25.7775,25.8458,20600.0
2011-10-05 09:55:00,30.3,30.49,30.3,30.43,10500.0,25.8714,26.0336,25.8714,25.9824,10500.0
2011-10-05 10:00:00,30.4,30.71,30.4,30.7,35500.0,25.9568,26.2215,25.9568,26.2129,35500.0
2011-10-05 10:05:00,30.7,30.94,30.7,30.8,43200.0,26.2129,26.4179,26.2129,26.2983,43200.0
2011-10-05 10:10:00,30.81,30.96,30.75,30.83,35800.0,26.3069,26.4349,26.2556,26.3239,35800.0
2011-10-05 10:15:00,30.83,30.92,30.75,30.75,16300.0,26.3239,26.4008,26.2556,26.2556,16300.0
2011-10-05 10:20:00,30.74,30.92,30.72,30.88,20500.0,26.2471,26.4008,26.23,26.3666,20500.0
2011-10-05 10:25:00,30.88,30.88,30.69,30.7,21000.0,26.3666,26.3666,26.2044,26.2129,21000.0
2011-10-05 10:30:00,30.69,30.82,30.68,30.78,20200.0,26.2044,26.3154,26.1959,26.2813,20200.0
2011-10-05 10:35:00,30.78,30.93,30.78,30.87,12900.0,26.2813,26.4093,26.2813,26.3581,12900.0
2011-10-05 10:40:00,30.88,30.98,30.82,30.96,19300.0,26.3666,26.452,26.3154,26.4349,19300.0
2011-10-05 10:45:00,30.96,30.96,30.76,30.8,40700.0,26.4349,26.4349,26.2642,26.2983,40700.0
2011-10-05 10:50:00,30.79,30.83,30.74,30.78,23100.0,26.2898,26.3239,26.2471,26.2813,23100.0
2011-10-05 10:55:00,30.78,30.95,30.77,30.93,37700.0,26.2813,26.4264,26.2727,26.4093,37700.0
2011-10-05 11:00:00,30.94,31.01,30.88,31.01,9000.0,26.4179,26.4776,26.3666,26.4776,9000.0
2011-10-05 11:05:00,31.0,31.03,30.86,30.87,13100.0,26.4691,26.4947,26.3496,26.3581,13100.0
2011-10-05 11:10:00,30.88,30.9,30.75,30.75,42500.0,26.3666,26.3837,26.2556,26.2556,42500.0
2011-10-05 11:15:00,30.76,30.79,30.64,30.67,19400.0,26.2642,26.2898,26.1617,26.1873,19400.0
2011-10-05 11:20:00,30.69,30.71,30.56,30.58,49000.0,26.2044,26.2215,26.0934,26.1105,49000.0
2011-10-05 11:25:00,30.62,30.75,30.62,30.65,16100.0,26.1446,26.2556,26.1446,26.1703,16100.0
2011-10-05 11:30:00,30.66,30.76,30.65,30.69,9200.0,26.1788,26.2642,26.1703,26.2044,9200.0
2011-10-05 11:35:00,30.7,30.8,30.67,30.68,13400.0,26.2129,26.2983,26.1873,26.1959,13400.0
2011-10-05 11:40:00,30.68,30.68,30.57,30.6,14700.0,26.1959,26.1959,26.1019,26.1276,14700.0
2011-10-05 11:45:00,30.59,30.62,30.51,30.61,30500.0,26.119,26.1446,26.0507,26.1361,30500.0
2011-10-05 11:50:00,30.62,30.68,30.58,30.68,10800.0,26.1446,26.1959,26.1105,26.1959,10800.0
2011-10-05 11:55:00,30.67,30.71,30.63,30.63,9100.0,26.1873,26.2215,26.1532,26.1532,9100.0
2011-10-05 12:00:00,30.65,30.69,30.52,30.52,26300.0,26.1703,26.2044,26.0593,26.0593,26300.0
2011-10-05 12:05:00,30.51,30.54,30.42,30.43,26800.0,26.0507,26.0763,25.9739,25.9824,26800.0
2011-10-05 12:10:00,30.43,30.46,30.4,30.46,34800.0,25.9824,26.008,25.9568,26.008,34800.0
2011-10-05 12:15:00,30.46,30.47,30.28,30.28,43300.0,26.008,26.0166,25.8543,25.8543,43300.0
2011-10-05 12:20:00,30.28,30.32,30.22,30.25,25500.0,25.8543,25.8885,25.8031,25.8287,25500.0
2011-10-05 12:25:00,30.26,30.28,30.18,30.19,12800.0,25.8373,25.8543,25.769,25.7775,12800.0
2011-10-05 12:30:00,30.18,30.19,30.11,30.17,20300.0,25.769,25.7775,25.7092,25.7604,20300.0
2011-10-05 12:35:00,30.17,30.18,30.11,30.11,24300.0,25.7604,25.769,25.7092,25.7092,24300.0
2011-10-05 12:40:00,30.11,30.12,29.98,30.01,101400.0,25.7092,25.7177,25.5982,25.6238,101400.0
2011-10-05 12:45:00,30.0,30.13,29.99,30.13,22400.0,25.6153,25.7263,25.6067,25.7263,22400.0
2011-10-05 12:50:00,30.12,30.19,30.09,30.15,27000.0,25.7177,25.7775,25.6921,25.7433,27000.0
2011-10-05 12:55:00,30.15,30.17,30.06,30.16,17300.0,25.7433,25.7604,25.6665,25.7519,17300.0
2011-10-05 13:00:00,30.16,30.21,30.13,30.14,20200.0,25.7519,25.7946,25.7263,25.7348,20200.0
2011-10-05 13:05:00,30.16,30.29,30.16,30.27,16500.0,25.7519,25.8629,25.7519,25.8458,16500.0
2011-10-05 13:10:00,30.27,30.27,30.02,30.03,56800.0,25.8458,25.8458,25.6323,25.6409,56800.0
2011-10-05 13:15:00,30.04,30.2,30.0,30.14,66100.0,25.6494,25.786,25.6153,25.7348,66100.0
2011-10-05 13:20:00,30.13,30.22,30.09,30.17,59000.0,25.7263,25.8031,25.6921,25.7604,59000.0
2011-10-05 13:25:00,30.18,30.21,30.12,30.19,30200.0,25.769,25.7946,25.7177,25.7775,30200.0
2011-10-05 13:30:00,30.2,30.2,30.09,30.15,55200.0,25.786,25.786,25.6921,25.7433,55200.0
2011-10-05 13:35:00,30.14,30.17,30.06,30.09,13800.0,25.7348,25.7604,25.6665,25.6921,13800.0
2011-10-05 13:40:00,30.1,30.17,30.1,30.15,21200.0,25.7006,25.7604,25.7006,25.7433,21200.0
2011-10-05 13:45:00,30.16,30.25,30.13,30.13,39700.0,25.7519,25.8287,25.7263,25.7263,39700.0
2011-10-05 13:50:00,30.13,30.27,30.11,30.27,23500.0,25.7263,25.8458,25.7092,25.8458,23500.0
2011-10-05 13:55:00,30.28,30.28,30.22,30.25,38800.0,25.8543,25.8543,25.8031,25.8287,38800.0
2011-10-05 14:00:00,30.26,30.33,30.22,30.26,24400.0,25.8373,25.897,25.8031,25.8373,24400.0
2011-10-05 14:05:00,30.27,30.28,30.16,30.18,29300.0,25.8458,25.8543,25.7519,25.769,29300.0
2011-10-05 14:10:00,30.18,30.22,30.15,30.21,13500.0,25.769,25.8031,25.7433,25.7946,13500.0
2011-10-05 14:15:00,30.22,30.35,30.22,30.35,22300.0,25.8031,25.9141,25.8031,25.9141,22300.0
2011-10-05 14:20:00,30.34,30.39,30.26,30.36,13500.0,25.9056,25.9483,25.8373,25.9226,13500.0
2011-10-05 14:25:00,30.35,30.36,30.28,30.29,18500.0,25.9141,25.9226,25.8543,25.8629,18500.0
2011-10-05 14:30:00,30.29,30.3,30.11,30.13,25600.0,25.8629,25.8714,25.7092,25.7263,25600.0
2011-10-05 14:35:00,30.14,30.14,29.98,30.08,30100.0,25.7348,25.7348,25.5982,25.6836,30100.0
2011-10-05 14:40:00,30.09,30.19,30.09,30.18,10000.0,25.6921,25.7775,25.6921,25.769,10000.0
2011-10-05 14:45:00,30.17,30.28,30.17,30.22,38200.0,25.7604,25.8543,25.7604,25.8031,38200.0
2011-10-05 14:50:00,30.24,30.27,30.21,30.23,66600.0,25.8202,25.8458,25.7946,25.8116,66600.0
2011-10-05 14:55:00,30.24,30.27,30.22,30.26,24900.0,25.8202,25.8458,25.8031,25.8373,24900.0
2011-10-05 15:00:00,30.27,30.27,30.11,30.13,57900.0,25.8458,25.8458,25.7092,25.7263,57900.0
2011-10-05 15:05:00,30.13,30.23,30.09,30.17,50900.0,25.7263,25.8116,25.6921,25.7604,50900.0
2011-10-05 15:10:00,30.17,30.31,30.15,30.31,39200.0,25.7604,25.8799,25.7433,25.8799,39200.0
2011-10-05 15:15:00,30.3,30.38,30.27,30.37,81000.0,25.8714,25.9397,25.8458,25.9312,81000.0
2011-10-05 15:20:00,30.37,30.37,30.1,30.11,79500.0,25.9312,25.9312,25.7006,25.7092,79500.0
2011-10-05 15:25:00,30.13,30.27,30.13,30.22,45600.0,25.7263,25.8458,25.7263,25.8031,45600.0
2011-10-05 15:30:00,30.24,30.48,30.24,30.45,67700.0,25.8202,26.0251,25.8202,25.9995,67700.0
2011-10-05 15:35:00,30.45,30.64,30.45,30.62,78600.0,25.9995,26.1617,25.9995,26.1446,78600.0
2011-10-05 15:40:00,30.61,30.62,30.46,30.5,80500.0,26.1361,26.1446,26.008,26.0422,80500.0
2011-10-05 15:45:00,30.5,30.54,30.26,30.3,116400.0,26.0422,26.0763,25.8373,25.8714,116400.0
2011-10-05 15:50:00,30.31,30.47,30.31,30.39,206400.0,25.8799,26.0166,25.8799,25.9483,206400.0
2011-10-05 15:55:00,30.39,30.4,30.27,30.3,429000.0,25.9483,25.9568,25.8458,25.8714,429000.0
2011-10-06 09:30:00,30.37,30.38,30.08,30.15,61400.0,25.9312,25.9397,25.6836,25.7433,61400.0
2011-10-06 09:35:00,30.18,30.36,30.16,30.25,65800.0,25.769,25.9226,25.7519,25.8287,65800.0
2011-10-06 09:40:00,30.25,30.33,30.18,30.19,31400.0,25.8287,25.897,25.769,25.7775,31400.0
2011-10-06 09:45:00,30.18,30.36,30.15,30.16,25000.0,25.769,25.9226,25.7433,25.7519,25000.0
2011-10-06 09:50:00,30.16,30.17,30.05,30.14,21100.0,25.7519,25.7604,25.658,25.7348,21100.0
2011-10-06 09:55:00,30.15,30.16,30.0,30.11,21500.0,25.7433,25.7519,25.6153,25.7092,21500.0
2011-10-06 10:00:00,30.09,30.25,30.0,30.23,31300.0,25.6921,25.8287,25.6153,25.8116,31300.0
2011-10-06 10:05:00,30.22,30.31,30.21,30.28,24600.0,25.8031,25.8799,25.7946,25.8543,24600.0
2011-10-06 10:10:00,30.29,30.52,30.29,30.5,28700.0,25.8629,26.0593,25.8629,26.0422,28700.0
2011-10-06 10:15:00,30.49,30.51,30.38,30.42,23900.0,26.0336,26.0507,25.9397,25.9739,23900.0
2011-10-06 10:20:00,30.43,30.54,30.41,30.54,19800.0,25.9824,26.0763,25.9653,26.0763,19800.0
2011-10-06 10:25:00,30.55,30.6,30.46,30.52,20700.0,26.0849,26.1276,26.008,26.0593,20700.0
2011-10-06 10:30:00,30.53,30.7,30.52,30.69,36300.0,26.0678,26.2129,26.0593,26.2044,36300.0
2011-10-06 10:35:00,30.7,30.75,30.64,30.68,14800.0,26.2129,26.2556,26.1617,26.1959,14800.0
2011-10-06 10:40:00,30.68,30.68,30.55,30.58,15800.0,26.1959,26.1959,26.0849,26.1105,15800.0
2011-10-06 10:45:00,30.6,30.6,30.47,30.47,20400.0,26.1276,26.1276,26.0166,26.0166,20400.0
2011-10-06 10:50:00,30.48,30.57,30.44,30.55,14000.0,26.0251,26.1019,25.9909,26.0849,14000.0
2011-10-06 10:55:00,30.56,30.61,30.47,30.49,18200.0,26.0934,26.1361,26.0166,26.0336,18200.0
2011-10-06 11:00:00,30.49,30.67,30.49,30.66,24000.0,26.0336,26.1873,26.0336,26.1788,24000.0
2011-10-06 11:05:00,30.64,30.66,30.53,30.64,35700.0,26.1617,26.1788,26.0678,26.1617,35700.0
2011-10-06 11:10:00,30.66,30.8,30.66,30.8,12100.0,26.1788,26.2983,26.1788,26.2983,12100.0
2011-10-06 11:15:00,30.79,30.82,30.68,30.69,15100.0,26.2898,26.3154,26.1959,26.2044,15100.0
2011-10-06 11:20:00,30.7,30.71,30.6,30.67,34000.0,26.2129,26.2215,26.1276,26.1873,34000.0
2011-10-06 11:25:00,30.68,30.85,30.63,30.82,33400.0,26.1959,26.341,26.1532,26.3154,33400.0
2011-10-06 11:30:00,30.82,30.93,30.82,30.93,17300.0,26.3154,26.4093,26.3154,26.4093,17300.0
2011-10-06 11:35:00,30.92,31.03,30.87,31.03,16500.0,26.4008,26.4947,26.3581,26.4947,16500.0
2011-10-06 11:40:00,31.06,31.08,30.94,30.99,41300.0,26.5203,26.5374,26.4179,26.4606,41300.0
2011-10-06 11:45:00,30.99,31.06,30.93,30.93,14400.0,26.4606,26.5203,26.4093,26.4093,14400.0
2011-10-06 11:50:00,30.94,30.99,30.9,30.92,7200.0,26.4179,26.4606,26.3837,26.4008,7200.0
2011-10-06 11:55:00,30.92,30.96,30.9,30.94,11500.0,26.4008,26.4349,26.3837,26.4179,11500.0
2011-10-06 12:00:00,30.95,30.98,30.87,30.88,14000.0,26.4264,26.452,26.3581,26.3666,14000.0
2011-10-06 12:05:00,30.89,30.92,30.85,30.85,9600.0,26.3752,26.4008,26.341,26.341,9600.0
2011-10-06 12:10:00,30.85,30.99,30.83,30.98,12800.0,26.341,26.4606,26.3239,26.452,12800.0
2011-10-06 12:15:00,30.98,31.01,30.91,30.99,18800.0,26.452,26.4776,26.3923,26.4606,18800.0
2011-10-06 12:20:00,30.98,31.06,30.97,31.05,15400.0,26.452,26.5203,26.4435,26.5118,15400.0
2011-10-06 12:25:00,31.05,31.05,30.96,30.97,16800.0,26.5118,26.5118,26.4349,26.4435,16800.0
2011-10-06 12:30:00,30.97,31.01,30.92,30.97,20500.0,26.4435,26.4776,26.4008,26.4435,20500.0
2011-10-06 12:35:00,30.96,30.98,30.85,30.85,67600.0,26.4349,26.452,26.341,26.341,67600.0
2011-10-06 12:40:00,30.86,30.87,30.79,30.82,19500.0,26.3496,26.3581,26.2898,26.3154,19500.0
2011-10-06 12:45:00,30.82,30.87,30.79,30.87,9400.0,26.3154,26.3581,26.2898,26.3581,9400.0
2011-10-06 12:50:00,30.89,30.89,30.81,30.85,13300.0,26.3752,26.3752,26.3069,26.341,13300.0
2011-10-06 12:55:00,30.85,30.93,30.85,30.85,16600.0,26.341,26.4093,26.341,26.341,16600.0
2011-10-06 13:00:00,30.85,30.89,30.85,30.86,10800.0,26.341,26.3752,26.341,26.3496,10800.0
2011-10-06 13:05:00,30.86,30.9,30.79,30.89,14100.0,26.3496,26.3837,26.2898,26.3752,14100.0
2011-10-06 13:10:00,30.9,31.05,30.9,31.05,22100.0,26.3837,26.5118,26.3837,26.5118,22100.0
2011-10-06 13:15:00,31.05,31.06,31.0,31.01,29200.0,26.5118,26.5203,26.4691,26.4776,29200.0
2011-10-06 13:20:00,31.02,31.11,30.99,31.09,27200.0,26.4862,26.563,26.4606,26.5459,27200.0
2011-10-06 13:25:00,31.1,31.12,31.0,31.01,23500.0,26.5545,26.5716,26.4691,26.4776,23500.0
2011-10-06 13:30:00,31.01,31.1,31.0,31.07,15800.0,26.4776,26.5545,26.4691,26.5289,15800.0
2011-10-06 13:35:00,31.06,31.06,30.91,30.93,10900.0,26.5203,26.5203,26.3923,26.4093,10900.0
2011-10-06 13:40:00,30.92,31.0,30.89,30.91,28600.0,26.4008,26.4691,26.3752,26.3923,28600.0
2011-10-06 13:45:00,30.92,31.02,30.91,31.01,14300.0,26.4008,26.4862,26.3923,26.4776,14300.0
2011-10-06 13:50:00,31.02,31.12,31.02,31.08,14500.0,26.4862,26.5716,26.4862,26.5374,14500.0
2011-10-06 13:55:00,31.09,31.11,31.05,31.1,11900.0,26.5459,26.563,26.5118,26.5545,11900.0
2011-10-06 14:00:00,31.09,31.15,31.04,31.14,21300.0,26.5459,26.5972,26.5033,26.5886,21300.0
2011-10-06 14:05:00,31.15,31.22,31.14,31.22,11300.0,26.5972,26.6569,26.5886,26.6569,11300.0
2011-10-06 14:10:00,31.21,31.23,31.21,31.23,9200.0,26.6484,26.6655,26.6484,26.6655,9200.0
2011-10-06 14:15:00,31.23,31.32,31.23,31.31,17000.0,26.6655,26.7423,26.6655,26.7338,17000.0
2011-10-06 14:20:00,31.31,31.36,31.28,31.34,15200.0,26.7338,26.7765,26.7082,26.7594,15200.0
2011-10-06 14:25:00,31.34,31.34,31.28,31.29,10200.0,26.7594,26.7594,26.7082,26.7167,10200.0
2011-10-06 14:30:00,31.28,31.32,31.21,31.21,10800.0,26.7082,26.7423,26.6484,26.6484,10800.0
2011-10-06 14:35:00,31.19,31.26,31.19,31.19,10000.0,26.6313,26.6911,26.6313,26.6313,10000.0
2011-10-06 14:40:00,31.2,31.27,31.18,31.26,11100.0,26.6399,26.6996,26.6228,26.6911,11100.0
2011-10-06 14:45:00,31.26,31.28,31.2,31.2,14100.0,26.6911,26.7082,26.6399,26.6399,14100.0
2011-10-06 14:50:00,31.2,31.21,31.14,31.19,9700.0,26.6399,26.6484,26.5886,26.6313,9700.0
2011-10-06 14:55:00,31.2,31.26,31.18,31.23,13400.0,26.6399,26.6911,26.6228,26.6655,13400.0
2011-10-06 15:00:00,31.23,31.26,31.2,31.25,18400.0,26.6655,26.6911,26.6399,26.6826,18400.0
2011-10-06 15:05:00,31.26,31.33,31.26,31.31,19900.0,26.6911,26.7509,26.6911,26.7338,19900.0
2011-10-06 15:10:00,31.33,31.39,31.21,31.21,16700.0,26.7509,26.8021,26.6484,26.6484,16700.0
2011-10-06 15:15:00,31.2,31.3,31.16,31.16,88800.0,26.6399,26.7253,26.6057,26.6057,88800.0
2011-10-06 15:20:00,31.16,31.18,31.08,31.12,29600.0,26.6057,26.6228,26.5374,26.5716,29600.0
2011-10-06 15:25:00,31.13,31.25,31.13,31.15,25600.0,26.5801,26.6826,26.5801,26.5972,25600.0
2011-10-06 15:30:00,31.13,31.34,31.1,31.25,59500.0,26.5801,26.7594,26.5545,26.6826,59500.0
2011-10-06 15:35:00,31.25,31.38,31.21,31.37,43000.0,26.6826,26.7936,26.6484,26.785,43000.0
2011-10-06 15:40:00,31.36,31.56,31.34,31.53,45100.0,26.7765,26.9473,26.7594,26.9216,45100.0
2011-10-06 15:45:00,31.52,31.57,31.43,31.49,86200.0,26.9131,26.9558,26.8363,26.8875,86200.0
2011-10-06 15:50:00,31.49,31.54,31.41,31.48,105100.0,26.8875,26.9302,26.8192,26.8789,105100.0
2011-10-06 15:55:00,31.47,31.56,31.43,31.53,253400.0,26.8704,26.9473,26.8363,26.9216,253400.0
2011-10-07 09:30:00,31.71,31.77,31.38,31.41,20500.0,27.0753,27.1266,26.7936,26.8192,20500.0
2011-10-07 09:35:00,31.37,31.6,31.15,31.16,48800.0,26.785,26.9814,26.5972,26.6057,48800.0
2011-10-07 09:40:00,31.16,31.39,31.16,31.36,19500.0,26.6057,26.8021,26.6057,26.7765,19500.0
2011-10-07 09:45:00,31.36,31.39,31.27,31.36,20100.0,26.7765,26.8021,26.6996,26.7765,20100.0
2011-10-07 09:50:00,31.35,31.48,31.26,31.44,19600.0,26.7679,26.8789,26.6911,26.8448,19600.0
2011-10-07 09:55:00,31.43,31.52,31.42,31.47,8300.0,26.8363,26.9131,26.8277,26.8704,8300.0
2011-10-07 10:00:00,31.5,31.5,31.32,31.5,15300.0,26.896,26.896,26.7423,26.896,15300.0
2011-10-07 10:05:00,31.49,31.49,31.36,31.38,17500.0,26.8875,26.8875,26.7765,26.7936,17500.0
2011-10-07 10:10:00,31.37,31.53,31.31,31.53,23300.0,26.785,26.9216,26.7338,26.9216,23300.0
2011-10-07 10:15:00,31.53,31.55,31.45,31.5,37200.0,26.9216,26.9387,26.8533,26.896,37200.0
2011-10-07 10:20:00,31.48,31.56,31.41,31.48,27900.0,26.8789,26.9473,26.8192,26.8789,27900.0
2011-10-07 10:25:00,31.5,31.53,31.41,31.46,26500.0,26.896,26.9216,26.8192,26.8619,26500.0
2011-10-07 10:30:00,31.47,31.54,31.43,31.46,14500.0,26.8704,26.9302,26.8363,26.8619,14500.0
2011-10-07 10:35:00,31.44,31.44,31.23,31.24,22200.0,26.8448,26.8448,26.6655,26.674,22200.0
2011-10-07 10:40:00,31.23,31.27,31.2,31.26,10500.0,26.6655,26.6996,26.6399,26.6911,10500.0
2011-10-07 10:45:00,31.25,31.25,31.04,31.07,23900.0,26.6826,26.6826,26.5033,26.5289,23900.0
2011-10-07 10:50:00,31.08,31.19,31.08,31.14,6500.0,26.5374,26.6313,26.5374,26.5886,6500.0
2011-10-07 10:55:00,31.13,31.13,31.02,31.02,6000.0,26.5801,26.5801,26.4862,26.4862,6000.0
2011-10-07 11:00:00,31.01,31.01,30.86,30.91,20200.0,26.4776,26.4776,26.3496,26.3923,20200.0
2011-10-07 11:05:00,30.9,31.07,30.89,31.03,18000.0,26.3837,26.5289,26.3752,26.4947,18000.0
2011-10-07 11:10:00,31.03,31.06,30.87,30.95,28100.0,26.4947,26.5203,26.3581,26.4264,28100.0
2011-10-07 11:15:00,30.95,31.1,30.95,31.08,43400.0,26.4264,26.5545,26.4264,26.5374,43400.0
2011-10-07 11:20:00,31.06,31.1,30.97,31.09,32300.0,26.5203,26.5545,26.4435,26.5459,32300.0
2011-10-07 11:25:00,31.1,31.16,31.09,31.14,15300.0,26.5545,26.6057,26.5459,26.5886,15300.0
2011-10-07 11:30:00,31.12,31.18,31.06,31.1,25300.0,26.5716,26.6228,26.5203,26.5545,25300.0
2011-10-07 11:35:00,31.1,31.1,31.0,31.04,11000.0,26.5545,26.5545,26.4691,26.5033,11000.0
2011-10-07 11:40:00,31.06,31.22,31.06,31.13,48300.0,26.5203,26.6569,26.5203,26.5801,48300.0
2011-10-07 11:45:00,31.13,31.23,31.07,31.11,30100.0,26.5801,26.6655,26.5289,26.563,30100.0
2011-10-07 11:50:00,31.11,31.2,31.1,31.19,31200.0,26.563,26.6399,26.5545,26.6313,31200.0
2011-10-07 11:55:00,31.2,31.25,31.08,31.25,49400.0,26.6399,26.6826,26.5374,26.6826,49400.0
2011-10-07 12:00:00,31.27,31.27,30.96,31.19,159500.0,26.6996,26.6996,26.4349,26.6313,159500.0
2011-10-07 12:05:00,31.2,31.31,31.19,31.29,16700.0,26.6399,26.7338,26.6313,26.7167,16700.0
2011-10-07 12:10:00,31.3,31.31,31.07,31.19,38700.0,26.7253,26.7338,26.5289,26.6313,38700.0
2011-10-07 12:15:00,31.19,31.21,30.93,30.93,14900.0,26.6313,26.6484,26.4093,26.4093,14900.0
2011-10-07 12:20:00,30.95,31.07,30.89,31.01,40700.0,26.4264,26.5289,26.3752,26.4776,40700.0
2011-10-07 12:25:00,31.0,31.05,30.9,30.99,14100.0,26.4691,26.5118,26.3837,26.4606,14100.0
2011-10-07 12:30:00,30.96,31.05,30.93,31.01,11500.0,26.4349,26.5118,26.4093,26.4776,11500.0
2011-10-07 12:35:00,31.01,31.04,30.96,31.0,10000.0,26.4776,26.5033,26.4349,26.4691,10000.0
2011-10-07 12:40:00,31.01,31.01,30.84,30.84,22200.0,26.4776,26.4776,26.3325,26.3325,22200.0
2011-10-07 12:45:00,30.85,30.95,30.84,30.95,12900.0,26.341,26.4264,26.3325,26.4264,12900.0
2011-10-07 12:50:00,30.94,30.97,30.89,30.94,30100.0,26.4179,26.4435,26.3752,26.4179,30100.0
2011-10-07 12:55:00,30.95,31.0,30.93,30.96,16200.0,26.4264,26.4691,26.4093,26.4349,16200.0
2011-10-07 13:00:00,30.96,31.0,30.96,30.99,8900.0,26.4349,26.4691,26.4349,26.4606,8900.0
2011-10-07 13:05:00,30.98,30.98,30.83,30.88,11600.0,26.452,26.452,26.3239,26.3666,11600.0
2011-10-07 13:10:00,30.86,30.96,30.85,30.95,51200.0,26.3496,26.4349,26.341,26.4264,51200.0
2011-10-07 13:15:00,30.95,31.01,30.95,30.96,6100.0,26.4264,26.4776,26.4264,26.4349,6100.0
2011-10-07 13:20:00,30.95,31.02,30.92,31.0,13100.0,26.4264,26.4862,26.4008,26.4691,13100.0
2011-10-07 13:25:00,30.99,31.06,30.93,30.96,19400.0,26.4606,26.5203,26.4093,26.4349,19400.0
2011-10-07 13:30:00,30.94,30.94,30.87,30.88,6200.0,26.4179,26.4179,26.3581,26.3666,6200.0
2011-10-07 13:35:00,30.89,30.9,30.81,30.84,6600.0,26.3752,26.3837,26.3069,26.3325,6600.0
2011-10-07 13:40:00,30.83,30.85,30.79,30.79,7300.0,26.3239,26.341,26.2898,26.2898,7300.0
2011-10-07 13:45:00,30.79,30.94,30.79,30.93,9500.0,26.2898,26.4179,26.2898,26.4093,9500.0
2011-10-07 13:50:00,30.93,30.96,30.89,30.96,8400.0,26.4093,26.4349,26.3752,26.4349,8400.0
2011-10-07 13:55:00,30.96,31.09,30.94,31.04,7400.0,26.4349,26.5459,26.4179,26.5033,7400.0
2011-10-07 14:00:00,31.06,31.09,31.04,31.07,3800.0,26.5203,26.5459,26.5033,26.5289,3800.0
2011-10-07 14:05:00,31.09,31.11,31.03,31.03,63700.0,26.5459,26.563,26.4947,26.4947,63700.0
2011-10-07 14:10:00,31.04,31.05,30.96,31.02,41100.0,26.5033,26.5118,26.4349,26.4862,41100.0
2011-10-07 14:15:00,31.01,31.09,31.0,31.02,21100.0,26.4776,26.5459,26.4691,26.4862,21100.0
2011-10-07 14:20:00,31.03,31.15,31.03,31.05,44000.0,26.4947,26.5972,26.4947,26.5118,44000.0
2011-10-07 14:25:00,31.05,31.14,30.97,30.99,52700.0,26.5118,26.5886,26.4435,26.4606,52700.0
2011-10-07 14:30:00,31.0,31.08,31.0,31.02,19200.0,26.4691,26.5374,26.4691,26.4862,19200.0
2011-10-07 14:35:00,31.03,31.11,31.0,31.03,26500.0,26.4947,26.563,26.4691,26.4947,26500.0
2011-10-07 14:40:00,31.03,31.07,30.96,30.98,47700.0,26.4947,26.5289,26.4349,26.452,47700.0
2011-10-07 14:45:00,31.0,31.07,30.98,31.02,51100.0,26.4691,26.5289,26.452,26.4862,51100.0
2011-10-07 14:50:00,31.03,31.06,30.99,31.03,52200.0,26.4947,26.5203,26.4606,26.4947,52200.0
2011-10-07 14:55:00,31.03,31.07,30.99,31.03,78300.0,26.4947,26.5289,26.4606,26.4947,78300.0
2011-10-07 15:00:00,31.02,31.1,30.98,31.02,39100.0,26.4862,26.5545,26.452,26.4862,39100.0
2011-10-07 15:05:00,31.01,31.07,31.01,31.06,35200.0,26.4776,26.5289,26.4776,26.5203,35200.0
2011-10-07 15:10:00,31.06,31.1,30.99,31.05,70500.0,26.5203,26.5545,26.4606,26.5118,70500.0
2011-10-07 15:15:00,31.05,31.23,31.04,31.12,35800.0,26.5118,26.6655,26.5033,26.5716,35800.0
2011-10-07 15:20:00,31.13,31.27,31.13,31.25,84400.0,26.5801,26.6996,26.5801,26.6826,84400.0
2011-10-07 15:25:00,31.26,31.39,31.23,31.39,50300.0,26.6911,26.8021,26.6655,26.8021,50300.0
2011-10-07 15:30:00,31.38,31.45,31.35,31.35,39200.0,26.7936,26.8533,26.7679,26.7679,39200.0
2011-10-07 15:35:00,31.36,31.43,31.28,31.28,96200.0,26.7765,26.8363,26.7082,26.7082,96200.0
2011-10-07 15:40:00,31.28,31.3,31.13,31.21,109300.0,26.7082,26.7253,26.5801,26.6484,109300.0
2011-10-07 15:45:00,31.22,31.24,31.08,31.08,69300.0,26.6569,26.674,26.5374,26.5374,69300.0
2011-10-07 15:50:00,31.09,31.14,30.83,30.98,107600.0,26.5459,26.5886,26.3239,26.452,107600.0
2011-10-07 15:55:00,30.98,31.0,30.77,30.82,249800.0,26.452,26.4691,26.2727,26.3154,249800.0
2011-10-10 09:30:00,31.54,31.68,31.43,31.68,30200.0,26.9302,27.0497,26.8363,27.0497,30200.0
2011-10-10 09:35:00,31.66,31.67,31.28,31.32,65200.0,27.0326,27.0412,26.7082,26.7423,65200.0
2011-10-10 09:40:00,31.33,31.62,31.33,31.43,29600.0,26.7509,26.9985,26.7509,26.8363,29600.0
2011-10-10 09:45:00,31.44,31.57,31.4,31.45,32600.0,26.8448,26.9558,26.8106,26.8533,32600.0
2011-10-10 09:50:00,31.47,31.64,31.45,31.46,53100.0,26.8704,27.0156,26.8533,26.8619,53100.0
2011-10-10 09:55:00,31.48,31.52,31.4,31.47,27200.0,26.8789,26.9131,26.8106,26.8704,27200.0
2011-10-10 10:00:00,31.47,31.53,31.42,31.46,21200.0,26.8704,26.9216,26.8277,26.8619,21200.0
2011-10-10 10:05:00,31.48,31.49,31.41,31.43,15100.0,26.8789,26.8875,26.8192,26.8363,15100.0
2011-10-10 10:10:00,31.45,31.53,31.43,31.46,35100.0,26.8533,26.9216,26.8363,26.8619,35100.0
2011-10-10 10:15:00,31.47,31.5,31.4,31.48,51100.0,26.8704,26.896,26.8106,26.8789,51100.0
2011-10-10 10:20:00,31.48,31.53,31.42,31.45,24300.0,26.8789,26.9216,26.8277,26.8533,24300.0
2011-10-10 10:25:00,31.45,31.55,31.41,31.44,97100.0,26.8533,26.9387,26.8192,26.8448,97100.0
2011-10-10 10:30:00,31.46,31.51,31.44,31.49,31900.0,26.8619,26.9046,26.8448,26.8875,31900.0
2011-10-10 10:35:00,31.5,31.53,31.39,31.4,18700.0,26.896,26.9216,26.8021,26.8106,18700.0
2011-10-10 10:40:00,31.4,31.42,31.31,31.37,26500.0,26.8106,26.8277,26.7338,26.785,26500.0
2011-10-10 10:45:00,31.4,31.5,31.38,31.39,20300.0,26.8106,26.896,26.7936,26.8021,20300.0
2011-10-10 10:50:00,31.39,31.39,31.28,31.31,32100.0,26.8021,26.8021,26.7082,26.7338,32100.0
2011-10-10 10:55:00,31.3,31.3,31.22,31.27,23200.0,26.7253,26.7253,26.6569,26.6996,23200.0
2011-10-10 11:00:00,31.27,31.31,31.25,31.29,17000.0,26.6996,26.7338,26.6826,26.7167,17000.0
2011-10-10 11:05:00,31.29,31.4,31.27,31.39,29000.0,26.7167,26.8106,26.6996,26.8021,29000.0
2011-10-10 11:10:00,31.4,31.41,31.32,31.34,33200.0,26.8106,26.8192,26.7423,26.7594,33200.0
2011-10-10 11:15:00,31.34,31.41,31.32,31.39,21600.0,26.7594,26.8192,26.7423,26.8021,21600.0
2011-10-10 11:20:00,31.39,31.41,31.28,31.3,23100.0,26.8021,26.8192,26.7082,26.7253,23100.0
2011-10-10 11:25:00,31.3,31.4,31.29,31.39,13100.0,26.7253,26.8106,26.7167,26.8021,13100.0
2011-10-10 11:30:00,31.39,31.41,31.32,31.35,18200.0,26.8021,26.8192,26.7423,26.7679,18200.0
2011-10-10 11:35:00,31.35,31.43,31.34,31.43,13300.0,26.7679,26.8363,26.7594,26.8363,13300.0
2011-10-10 11:40:00,31.43,31.45,31.38,31.4,33800.0,26.8363,26.8533,26.7936,26.8106,33800.0
2011-10-10 11:45:00,31.4,31.41,31.31,31.33,24100.0,26.8106,26.8192,26.7338,26.7509,24100.0
2011-10-10 11:50:00,31.34,31.41,31.33,31.36,14400.0,26.7594,26.8192,26.7509,26.7765,14400.0
2011-10-10 11:55:00,31.37,31.42,31.36,31.38,21600.0,26.785,26.8277,26.7765,26.7936,21600.0
2011-10-10 12:00:00,31.39,31.41,31.37,31.4,13100.0,26.8021,26.8192,26.785,26.8106,13100.0
2011-10-10 12:05:00,31.39,31.41,31.29,31.34,33600.0,26.8021,26.8192,26.7167,26.7594,33600.0
2011-10-10 12:10:00,31.33,31.41,31.33,31.4,12200.0,26.7509,26.8192,26.7509,26.8106,12200.0
2011-10-10 12:15:00,31.39,31.4,31.33,31.36,13900.0,26.8021,26.8106,26.7509,26.7765,13900.0
2011-10-10 12:20:00,31.36,31.42,31.33,31.37,16500.0,26.7765,26.8277,26.7509,26.785,16500.0
2011-10-10 12:25:00,31.39,31.41,31.39,31.4,7900.0,26.8021,26.8192,26.8021,26.8106,7900.0
2011-10-10 12:30:00,31.41,31.42,31.38,31.4,16400.0,26.8192,26.8277,26.7936,26.8106,16400.0
2011-10-10 12:35:00,31.4,31.41,31.35,31.38,17300.0,26.8106,26.8192,26.7679,26.7936,17300.0
2011-10-10 12:40:00,31.37,31.4,31.36,31.37,10200.0,26.785,26.8106,26.7765,26.785,10200.0
2011-10-10 12:45:00,31.37,31.37,31.31,31.34,8300.0,26.785,26.785,26.7338,26.7594,8300.0
2011-10-10 12:50:00,31.34,31.38,31.3,31.31,17900.0,26.7594,26.7936,26.7253,26.7338,17900.0
2011-10-10 12:55:00,31.31,31.39,31.31,31.38,7700.0,26.7338,26.8021,26.7338,26.7936,7700.0
2011-10-10 13:00:00,31.38,31.38,31.34,31.38,20900.0,26.7936,26.7936,26.7594,26.7936,20900.0
2011-10-10 13:05:00,31.37,31.39,31.33,31.36,16900.0,26.785,26.8021,26.7509,26.7765,16900.0
2011-10-10 13:10:00,31.36,31.39,31.36,31.38,11600.0,26.7765,26.8021,26.7765,26.7936,11600.0
2011-10-10 13:15:00,31.38,31.41,31.38,31.4,18700.0,26.7936,26.8192,26.7936,26.8106,18700.0
2011-10-10 13:20:00,31.4,31.48,31.4,31.45,39200.0,26.8106,26.8789,26.8106,26.8533,39200.0
2011-10-10 13:25:00,31.45,31.45,31.39,31.39,13400.0,26.8533,26.8533,26.8021,26.8021,13400.0
2011-10-10 13:30:00,31.4,31.42,31.38,31.39,15900.0,26.8106,26.8277,26.7936,26.8021,15900.0
2011-10-10 13:35:00,31.39,31.4,31.35,31.37,8100.0,26.8021,26.8106,26.7679,26.785,8100.0
2011-10-10 13:40:00,31.38,31.4,31.34,31.38,13000.0,26.7936,26.8106,26.7594,26.7936,13000.0
2011-10-10 13:45:00,31.37,31.43,31.35,31.41,11700.0,26.785,26.8363,26.7679,26.8192,11700.0
2011-10-10 13:50:00,31.41,31.43,31.39,31.41,12000.0,26.8192,26.8363,26.8021,26.8192,12000.0
2011-10-10 13:55:00,31.42,31.46,31.41,31.42,20300.0,26.8277,26.8619,26.8192,26.8277,20300.0
2011-10-10 14:00:00,31.43,31.44,31.39,31.41,13700.0,26.8363,26.8448,26.8021,26.8192,13700.0
2011-10-10 14:05:00,31.41,31.42,31.34,31.36,16100.0,26.8192,26.8277,26.7594,26.7765,16100.0
2011-10-10 14:10:00,31.36,31.42,31.36,31.41,9200.0,26.7765,26.8277,26.7765,26.8192,9200.0
2011-10-10 14:15:00,31.42,31.42,31.38,31.39,16700.0,26.8277,26.8277,26.7936,26.8021,16700.0
2011-10-10 14:20:00,31.38,31.45,31.37,31.4,20000.0,26.7936,26.8533,26.785,26.8106,20000.0
2011-10-10 14:25:00,31.41,31.42,31.37,31.42,17300.0,26.8192,26.8277,26.785,26.8277,17300.0
2011-10-10 14:30:00,31.43,31.46,31.41,31.44,26900.0,26.8363,26.8619,26.8192,26.8448,26900.0
2011-10-10 14:35:00,31.45,31.45,31.39,31.39,14600.0,26.8533,26.8533,26.8021,26.8021,14600.0
2011-10-10 14:40:00,31.4,31.45,31.39,31.44,10700.0,26.8106,26.8533,26.8021,26.8448,10700.0
2011-10-10 14:45:00,31.45,31.46,31.41,31.41,9400.0,26.8533,26.8619,26.8192,26.8192,9400.0
2011-10-10 14:50:00,31.42,31.47,31.42,31.46,11800.0,26.8277,26.8704,26.8277,26.8619,11800.0
2011-10-10 14:55:00,31.45,31.45,31.41,31.43,9900.0,26.8533,26.8533,26.8192,26.8363,9900.0
2011-10-10 15:00:00,31.43,31.46,31.42,31.44,16000.0,26.8363,26.8619,26.8277,26.8448,16000.0
2011-10-10 15:05:00,31.43,31.44,31.31,31.32,16800.0,26.8363,26.8448,26.7338,26.7423,16800.0
2011-10-10 15:10:00,31.33,31.35,31.25,31.26,28600.0,26.7509,26.7679,26.6826,26.6911,28600.0
2011-10-10 15:15:00,31.26,31.38,31.26,31.36,38200.0,26.6911,26.7936,26.6911,26.7765,38200.0
2011-10-10 15:20:00,31.36,31.36,31.17,31.18,33100.0,26.7765,26.7765,26.6143,26.6228,33100.0
2011-10-10 15:25:00,31.18,31.33,31.17,31.27,27400.0,26.6228,26.7509,26.6143,26.6996,27400.0
2011-10-10 15:30:00,31.27,31.33,31.2,31.32,59300.0,26.6996,26.7509,26.6399,26.7423,59300.0
2011-10-10 15:35:00,31.32,31.33,31.23,31.33,58500.0,26.7423,26.7509,26.6655,26.7509,58500.0
2011-10-10 15:40:00,31.33,31.41,31.24,31.4,51600.0,26.7509,26.8192,26.674,26.8106,51600.0
2011-10-10 15:45:00,31.41,31.47,31.4,31.47,64100.0,26.8192,26.8704,26.8106,26.8704,64100.0
2011-10-10 15:50:00,31.47,31.55,31.45,31.55,76200.0,26.8704,26.9387,26.8533,26.9387,76200.0
2011-10-10 15:55:00,31.55,31.64,31.53,31.63,250000.0,26.9387,27.0156,26.9216,27.007,250000.0
2011-10-11 09:30:00,31.34,31.44,31.22,31.22,33500.0,26.7594,26.8448,26.6569,26.6569,33500.0
2011-10-11 09:35:00,31.25,31.32,31.13,31.18,34200.0,26.6826,26.7423,26.5801,26.6228,34200.0
2011-10-11 09:40:00,31.22,31.36,31.17,31.35,30900.0,26.6569,26.7765,26.6143,26.7679,30900.0
2011-10-11 09:45:00,31.33,31.55,31.33,31.55,15400.0,26.7509,26.9387,26.7509,26.9387,15400.0
2011-10-11 09:50:00,31.59,31.6,31.49,31.52,28200.0,26.9729,26.9814,26.8875,26.9131,28200.0
2011-10-11 09:55:00,31.51,31.53,31.41,31.47,31100.0,26.9046,26.9216,26.8192,26.8704,31100.0
2011-10-11 10:00:00,31.46,31.49,31.41,31.43,24300.0,26.8619,26.8875,26.8192,26.8363,24300.0
2011-10-11 10:05:00,31.42,31.46,31.39,31.46,16500.0,26.8277,26.8619,26.8021,26.8619,16500.0
2011-10-11 10:10:00,31.47,31.59,31.47,31.57,12300.0,26.8704,26.9729,26.8704,26.9558,12300.0
2011-10-11 10:15:00,31.56,31.63,31.52,31.59,13600.0,26.9473,27.007,26.9131,26.9729,13600.0
2011-10-11 10:20:00,31.58,31.7,31.54,31.67,17100.0,26.9643,27.0668,26.9302,27.0412,17100.0
2011-10-11 10:25:00,31.69,31.71,31.59,31.62,26000.0,27.0583,27.0753,26.9729,26.9985,26000.0
2011-10-11 10:30:00,31.63,31.7,31.6,31.69,14800.0,27.007,27.0668,26.9814,27.0583,14800.0
2011-10-11 10:35:00,31.69,31.73,31.59,31.66,29100.0,27.0583,27.0924,26.9729,27.0326,29100.0
2011-10-11 10:40:00,31.68,31.75,31.63,31.7,32000.0,27.0497,27.1095,27.007,27.0668,32000.0
2011-10-11 10:45:00,31.7,31.75,31.67,31.68,68000.0,27.0668,27.1095,27.0412,27.0497,68000.0
2011-10-11 10:50:00,31.68,31.72,31.63,31.64,22100.0,27.0497,27.0839,27.007,27.0156,22100.0
2011-10-11 10:55:00,31.63,31.79,31.61,31.76,23000.0,27.007,27.1436,26.9899,27.118,23000.0
2011-10-11 11:00:00,31.76,31.78,31.72,31.78,20300.0,27.118,27.1351,27.0839,27.1351,20300.0
2011-10-11 11:05:00,31.77,31.78,31.61,31.62,14600.0,27.1266,27.1351,26.9899,26.9985,14600.0
2011-10-11 11:10:00,31.62,31.63,31.58,31.6,14000.0,26.9985,27.007,26.9643,26.9814,14000.0
2011-10-11 11:15:00,31.59,31.59,31.51,31.56,9900.0,26.9729,26.9729,26.9046,26.9473,9900.0
2011-10-11 11:20:00,31.56,31.56,31.47,31.51,10200.0,26.9473,26.9473,26.8704,26.9046,10200.0
2011-10-11 11:25:00,31.5,31.56,31.47,31.49,8300.0,26.896,26.9473,26.8704,26.8875,8300.0
2011-10-11 11:30:00,31.49,31.6,31.49,31.6,7600.0,26.8875,26.9814,26.8875,26.9814,7600.0
2011-10-11 11:35:00,31.6,31.62,31.58,31.61,9900.0,26.9814,26.9985,26.9643,26.9899,9900.0
2011-10-11 11:40:00,31.6,31.69,31.59,31.69,16700.0,26.9814,27.0583,26.9729,27.0583,16700.0
2011-10-11 11:45:00,31.69,31.7,31.65,31.69,3500.0,27.0583,27.0668,27.0241,27.0583,3500.0
2011-10-11 11:50:00,31.68,31.7,31.64,31.66,8600.0,27.0497,27.0668,27.0156,27.0326,8600.0
2011-10-11 11:55:00,31.67,31.7,31.66,31.67,12600.0,27.0412,27.0668,27.0326,27.0412,12600.0
2011-10-11 12:00:00,31.68,31.7,31.58,31.58,11100.0,27.0497,27.0668,26.9643,26.9643,11100.0
2011-10-11 12:05:00,31.58,31.62,31.56,31.56,13700.0,26.9643,26.9985,26.9473,26.9473,13700.0
2011-10-11 12:10:00,31.57,31.59,31.53,31.55,10400.0,26.9558,26.9729,26.9216,26.9387,10400.0
2011-10-11 12:15:00,31.55,31.56,31.48,31.5,20600.0,26.9387,26.9473,26.8789,26.896,20600.0
2011-10-11 12:20:00,31.5,31.5,31.42,31.48,10100.0,26.896,26.896,26.8277,26.8789,10100.0
2011-10-11 12:25:00,31.47,31.51,31.47,31.5,6600.0,26.8704,26.9046,26.8704,26.896,6600.0
2011-10-11 12:30:00,31.49,31.51,31.4,31.4,11700.0,26.8875,26.9046,26.8106,26.8106,11700.0
2011-10-11 12:35:00,31.41,31.46,31.32,31.32,16600.0,26.8192,26.8619,26.7423,26.7423,16600.0
2011-10-11 12:40:00,31.32,31.4,31.28,31.39,12900.0,26.7423,26.8106,26.7082,26.8021,12900.0
2011-10-11 12:45:00,31.4,31.43,31.32,31.32,14900.0,26.8106,26.8363,26.7423,26.7423,14900.0
2011-10-11 12:50:00,31.32,31.37,31.31,31.37,11400.0,26.7423,26.785,26.7338,26.785,11400.0
2011-10-11 12:55:00,31.38,31.43,31.38,31.41,21000.0,26.7936,26.8363,26.7936,26.8192,21000.0
2011-10-11 13:00:00,31.41,31.43,31.36,31.38,27400.0,26.8192,26.8363,26.7765,26.7936,27400.0
2011-10-11 13:05:00,31.39,31.41,31.33,31.37,22600.0,26.8021,26.8192,26.7509,26.785,22600.0
2011-10-11 13:10:00,31.38,31.4,31.21,31.26,40200.0,26.7936,26.8106,26.6484,26.6911,40200.0
2011-10-11 13:15:00,31.26,31.43,31.26,31.41,20700.0,26.6911,26.8363,26.6911,26.8192,20700.0
2011-10-11 13:20:00,31.42,31.47,31.41,31.44,11000.0,26.8277,26.8704,26.8192,26.8448,11000.0
2011-10-11 13:25:00,31.43,31.48,31.38,31.45,10400.0,26.8363,26.8789,26.7936,26.8533,10400.0
2011-10-11 13:30:00,31.47,31.47,31.37,31.4,15100.0,26.8704,26.8704,26.785,26.8106,15100.0
2011-10-11 13:35:00,31.42,31.47,31.4,31.41,12400.0,26.8277,26.8704,26.8106,26.8192,12400.0
2011-10-11 13:40:00,31.42,31.44,31.37,31.39,13200.0,26.8277,26.8448,26.785,26.8021,13200.0
2011-10-11 13:45:00,31.4,31.44,31.33,31.33,11900.0,26.8106,26.8448,26.7509,26.7509,11900.0
2011-10-11 13:50:00,31.34,31.52,31.33,31.51,18300.0,26.7594,26.9131,26.7509,26.9046,18300.0
2011-10-11 13:55:00,31.51,31.52,31.49,31.5,21100.0,26.9046,26.9131,26.8875,26.896,21100.0
2011-10-11 14:00:00,31.5,31.51,31.45,31.46,15000.0,26.896,26.9046,26.8533,26.8619,15000.0
2011-10-11 14:05:00,31.46,31.49,31.43,31.43,33500.0,26.8619,26.8875,26.8363,26.8363,33500.0
2011-10-11 14:10:00,31.44,31.47,31.43,31.43,53100.0,26.8448,26.8704,26.8363,26.8363,53100.0
2011-10-11 14:15:00,31.43,31.5,31.43,31.47,19300.0,26.8363,26.896,26.8363,26.8704,19300.0
2011-10-11 14:20:00,31.47,31.5,31.36,31.41,35800.0,26.8704,26.896,26.7765,26.8192,35800.0
2011-10-11 14:25:00,31.41,31.48,31.38,31.42,25800.0,26.8192,26.8789,26.7936,26.8277,25800.0
2011-10-11 14:30:00,31.41,31.5,31.4,31.5,31500.0,26.8192,26.896,26.8106,26.896,31500.0
2011-10-11 14:35:00,31.49,31.5,31.43,31.43,14600.0,26.8875,26.896,26.8363,26.8363,14600.0
2011-10-11 14:40:00,31.43,31.5,31.43,31.45,40200.0,26.8363,26.896,26.8363,26.8533,40200.0
2011-10-11 14:45:00,31.45,31.46,31.4,31.41,10500.0,26.8533,26.8619,26.8106,26.8192,10500.0
2011-10-11 14:50:00,31.4,31.45,31.39,31.4,22700.0,26.8106,26.8533,26.8021,26.8106,22700.0
2011-10-11 14:55:00,31.4,31.47,31.4,31.46,32000.0,26.8106,26.8704,26.8106,26.8619,32000.0
2011-10-11 15:00:00,31.46,31.56,31.46,31.5,67100.0,26.8619,26.9473,26.8619,26.896,67100.0
2011-10-11 15:05:00,31.51,31.57,31.47,31.55,41100.0,26.9046,26.9558,26.8704,26.9387,41100.0
2011-10-11 15:10:00,31.56,31.62,31.55,31.62,7500.0,26.9473,26.9985,26.9387,26.9985,7500.0
2011-10-11 15:15:00,31.61,31.65,31.51,31.52,32700.0,26.9899,27.0241,26.9046,26.9131,32700.0
2011-10-11 15:20:00,31.53,31.54,31.45,31.49,39700.0,26.9216,26.9302,26.8533,26.8875,39700.0
2011-10-11 15:25:00,31.5,31.53,31.38,31.39,70400.0,26.896,26.9216,26.7936,26.8021,70400.0
2011-10-11 15:30:00,31.39,31.53,31.36,31.48,100200.0,26.8021,26.9216,26.7765,26.8789,100200.0
2011-10-11 15:35:00,31.48,31.52,31.42,31.5,78000.0,26.8789,26.9131,26.8277,26.896,78000.0
2011-10-11 15:40:00,31.5,31.52,31.41,31.45,97300.0,26.896,26.9131,26.8192,26.8533,97300.0
2011-10-11 15:45:00,31.47,31.5,31.4,31.44,88800.0,26.8704,26.896,26.8106,26.8448,88800.0
2011-10-11 15:50:00,31.44,31.49,31.39,31.42,77600.0,26.8448,26.8875,26.8021,26.8277,77600.0
2011-10-11 15:55:00,31.42,31.45,31.36,31.41,89000.0,26.8277,26.8533,26.7765,26.8192,89000.0
2011-10-12 09:30:00,31.83,31.99,31.69,31.81,42800.0,27.1778,27.3144,27.0583,27.1607,42800.0
2011-10-12 09:35:00,31.82,31.86,31.67,31.71,25600.0,27.1693,27.2034,27.0412,27.0753,25600.0
2011-10-12 09:40:00,31.69,31.72,31.56,31.58,59600.0,27.0583,27.0839,26.9473,26.9643,59600.0
2011-10-12 09:45:00,31.6,31.7,31.52,31.67,19400.0,26.9814,27.0668,26.9131,27.0412,19400.0
2011-10-12 09:50:00,31.69,31.72,31.57,31.61,23600.0,27.0583,27.0839,26.9558,26.9899,23600.0
2011-10-12 09:55:00,31.64,31.71,31.57,31.66,22900.0,27.0156,27.0753,26.9558,27.0326,22900.0
2011-10-12 10:00:00,31.63,31.69,31.56,31.63,33300.0,27.007,27.0583,26.9473,27.007,33300.0
2011-10-12 10:05:00,31.62,31.65,31.58,31.63,25300.0,26.9985,27.0241,26.9643,27.007,25300.0
2011-10-12 10:10:00,31.65,31.73,31.63,31.72,48000.0,27.0241,27.0924,27.007,27.0839,48000.0
2011-10-12 10:15:00,31.72,31.89,31.72,31.88,17700.0,27.0839,27.229,27.0839,27.2205,17700.0
2011-10-12 10:20:00,31.87,31.88,31.74,31.75,28100.0,27.2119,27.2205,27.1009,27.1095,28100.0
2011-10-12 10:25:00,31.75,31.8,31.74,31.75,19700.0,27.1095,27.1522,27.1009,27.1095,19700.0
2011-10-12 10:30:00,31.76,31.78,31.72,31.75,22300.0,27.118,27.1351,27.0839,27.1095,22300.0
2011-10-12 10:35:00,31.75,31.77,31.73,31.74,62200.0,27.1095,27.1266,27.0924,27.1009,62200.0
2011-10-12 10:40:00,31.74,31.74,31.67,31.69,16500.0,27.1009,27.1009,27.0412,27.0583,16500.0
2011-10-12 10:45:00,31.7,31.7,31.65,31.66,12200.0,27.0668,27.0668,27.0241,27.0326,12200.0
2011-10-12 10:50:00,31.65,31.65,31.58,31.64,14000.0,27.0241,27.0241,26.9643,27.0156,14000.0
2011-10-12 10:55:00,31.63,31.68,31.58,31.61,14900.0,27.007,27.0497,26.9643,26.9899,14900.0
2011-10-12 11:00:00,31.61,31.77,31.61,31.76,19300.0,26.9899,27.1266,26.9899,27.118,19300.0
2011-10-12 11:05:00,31.77,31.78,31.74,31.75,22600.0,27.1266,27.1351,27.1009,27.1095,22600.0
2011-10-12 11:10:00,31.76,31.78,31.72,31.73,20300.0,27.118,27.1351,27.0839,27.0924,20300.0
2011-10-12 11:15:00,31.73,31.8,31.73,31.74,24100.0,27.0924,27.1522,27.0924,27.1009,24100.0
2011-10-12 11:20:00,31.75,31.75,31.68,31.74,49700.0,27.1095,27.1095,27.0497,27.1009,49700.0
2011-10-12 11:25:00,31.73,31.76,31.71,31.73,36600.0,27.0924,27.118,27.0753,27.0924,36600.0
2011-10-12 11:30:00,31.72,31.79,31.72,31.77,17000.0,27.0839,27.1436,27.0839,27.1266,17000.0
2011-10-12 11:35:00,31.77,31.79,31.75,31.77,23600.0,27.1266,27.1436,27.1095,27.1266,23600.0
2011-10-12 11:40:00,31.76,31.8,31.76,31.79,19500.0,27.118,27.1522,27.118,27.1436,19500.0
2011-10-12 11:45:00,31.79,31.8,31.72,31.75,19000.0,27.1436,27.1522,27.0839,27.1095,19000.0
2011-10-12 11:50:00,31.75,31.82,31.74,31.82,15600.0,27.1095,27.1693,27.1009,27.1693,15600.0
2011-10-12 11:55:00,31.83,31.86,31.81,31.83,9900.0,27.1778,27.2034,27.1607,27.1778,9900.0
2011-10-12 12:00:00,31.84,31.89,31.83,31.89,9100.0,27.1863,27.229,27.1778,27.229,9100.0
2011-10-12 12:05:00,31.88,31.91,31.86,31.88,16200.0,27.2205,27.2461,27.2034,27.2205,16200.0
2011-10-12 12:10:00,31.87,31.94,31.87,31.93,16200.0,27.2119,27.2717,27.2119,27.2632,16200.0
2011-10-12 12:15:00,31.94,31.99,31.94,31.99,7500.0,27.2717,27.3144,27.2717,27.3144,7500.0
2011-10-12 12:20:00,31.98,32.01,31.98,32.0,22000.0,27.3059,27.3315,27.3059,27.3229,22000.0
2011-10-12 12:25:00,32.0,32.0,31.96,32.0,23700.0,27.3229,27.3229,27.2888,27.3229,23700.0
2011-10-12 12:30:00,32.0,32.01,31.98,31.99,26300.0,27.3229,27.3315,27.3059,27.3144,26300.0
2011-10-12 12:35:00,31.99,32.0,31.97,31.98,13100.0,27.3144,27.3229,27.2973,27.3059,13100.0
2011-10-12 12:40:00,31.99,32.0,31.93,31.95,11000.0,27.3144,27.3229,27.2632,27.2803,11000.0
2011-10-12 12:45:00,31.95,31.98,31.94,31.98,14200.0,27.2803,27.3059,27.2717,27.3059,14200.0
2011-10-12 12:50:00,31.98,32.04,31.98,32.04,36900.0,27.3059,27.3571,27.3059,27.3571,36900.0
2011-10-12 12:55:00,32.02,32.02,31.96,31.96,18700.0,27.34,27.34,27.2888,27.2888,18700.0
2011-10-12 13:00:00,31.96,31.99,31.94,31.99,20600.0,27.2888,27.3144,27.2717,27.3144,20600.0
2011-10-12 13:05:00,32.0,32.01,31.98,31.98,13900.0,27.3229,27.3315,27.3059,27.3059,13900.0
2011-10-12 13:10:00,31.99,32.02,31.99,32.01,16000.0,27.3144,27.34,27.3144,27.3315,16000.0
2011-10-12 13:15:00,32.01,32.08,32.0,32.07,19900.0,27.3315,27.3913,27.3229,27.3827,19900.0
2011-10-12 13:20:00,32.08,32.14,32.08,32.11,10800.0,27.3913,27.4425,27.3913,27.4169,10800.0
2011-10-12 13:25:00,32.13,32.17,32.11,32.17,7000.0,27.4339,27.4681,27.4169,27.4681,7000.0
2011-10-12 13:30:00,32.18,32.24,32.15,32.18,18600.0,27.4766,27.5279,27.451,27.4766,18600.0
2011-10-12 13:35:00,32.19,32.25,32.19,32.24,5400.0,27.4852,27.5364,27.4852,27.5279,5400.0
2011-10-12 13:40:00,32.24,32.25,32.19,32.22,5400.0,27.5279,27.5364,27.4852,27.5108,5400.0
2011-10-12 13:45:00,32.22,32.26,32.15,32.16,5500.0,27.5108,27.5449,27.451,27.4596,5500.0
2011-10-12 13:50:00,32.16,32.19,32.13,32.13,5800.0,27.4596,27.4852,27.4339,27.4339,5800.0
2011-10-12 13:55:00,32.14,32.15,32.13,32.13,5000.0,27.4425,27.451,27.4339,27.4339,5000.0
2011-10-12 14:00:00,32.14,32.2,32.11,32.18,17300.0,27.4425,27.4937,27.4169,27.4766,17300.0
2011-10-12 14:05:00,32.19,32.27,32.19,32.27,14200.0,27.4852,27.5535,27.4852,27.5535,14200.0
2011-10-12 14:10:00,32.27,32.31,32.26,32.29,10500.0,27.5535,27.5876,27.5449,27.5706,10500.0
2011-10-12 14:15:00,32.3,32.3,32.2,32.21,12300.0,27.5791,27.5791,27.4937,27.5022,12300.0
2011-10-12 14:20:00,32.21,32.23,32.17,32.23,18200.0,27.5022,27.5193,27.4681,27.5193,18200.0
2011-10-12 14:25:00,32.24,32.33,32.22,32.33,22800.0,27.5279,27.6047,27.5108,27.6047,22800.0
2011-10-12 14:30:00,32.33,32.5,32.33,32.48,51100.0,27.6047,27.7499,27.6047,27.7328,51100.0
2011-10-12 14:35:00,32.47,32.47,32.35,32.36,13500.0,27.7242,27.7242,27.6218,27.6303,13500.0
2011-10-12 14:40:00,32.36,32.4,32.3,32.31,12800.0,27.6303,27.6645,27.5791,27.5876,12800.0
2011-10-12 14:45:00,32.31,32.34,32.28,32.32,15700.0,27.5876,27.6132,27.562,27.5962,15700.0
2011-10-12 14:50:00,32.32,32.33,32.22,32.24,13400.0,27.5962,27.6047,27.5108,27.5279,13400.0
2011-10-12 14:55:00,32.23,32.24,32.09,32.13,20900.0,27.5193,27.5279,27.3998,27.4339,20900.0
2011-10-12 15:00:00,32.13,32.19,32.12,32.14,12400.0,27.4339,27.4852,27.4254,27.4425,12400.0
2011-10-12 15:05:00,32.13,32.25,32.11,32.22,20600.0,27.4339,27.5364,27.4169,27.5108,20600.0
2011-10-12 15:10:00,32.22,32.28,32.19,32.26,19900.0,27.5108,27.562,27.4852,27.5449,19900.0
2011-10-12 15:15:00,32.25,32.25,32.1,32.2,23300.0,27.5364,27.5364,27.4083,27.4937,23300.0
2011-10-12 15:20:00,32.21,32.25,32.12,32.16,15100.0,27.5022,27.5364,27.4254,27.4596,15100.0
2011-10-12 15:25:00,32.16,32.25,32.13,32.24,20400.0,27.4596,27.5364,27.4339,27.5279,20400.0
2011-10-12 15:30:00,32.23,32.27,32.15,32.21,28400.0,27.5193,27.5535,27.451,27.5022,28400.0
2011-10-12 15:35:00,32.2,32.33,32.16,32.28,35600.0,27.4937,27.6047,27.4596,27.562,35600.0
2011-10-12 15:40:00,32.29,32.37,32.26,32.34,25100.0,27.5706,27.6389,27.5449,27.6132,25100.0
2011-10-12 15:45:00,32.33,32.33,32.02,32.07,75000.0,27.6047,27.6047,27.34,27.3827,75000.0
2011-10-12 15:50:00,32.08,32.17,32.01,32.02,53100.0,27.3913,27.4681,27.3315,27.34,53100.0
2011-10-12 15:55:00,32.03,32.11,31.99,31.99,132100.0,27.3486,27.4169,27.3144,27.3144,132100.0
2011-10-13 09:30:00,31.69,31.7,31.37,31.52,17800.0,27.0583,27.0668,26.785,26.9131,17800.0
2011-10-13 09:35:00,31.52,31.55,31.32,31.32,20400.0,26.9131,26.9387,26.7423,26.7423,20400.0
2011-10-13 09:40:00,31.34,31.51,31.31,31.46,18300.0,26.7594,26.9046,26.7338,26.8619,18300.0
2011-10-13 09:45:00,31.45,31.66,31.44,31.56,40000.0,26.8533,27.0326,26.8448,26.9473,40000.0
2011-10-13 09:50:00,31.55,31.55,31.41,31.42,12800.0,26.9387,26.9387,26.8192,26.8277,12800.0
2011-10-13 09:55:00,31.41,31.46,31.32,31.46,18500.0,26.8192,26.8619,26.7423,26.8619,18500.0
2011-10-13 10:00:00,31.43,31.49,31.28,31.36,19300.0,26.8363,26.8875,26.7082,26.7765,19300.0
2011-10-13 10:05:00,31.35,31.38,31.27,31.37,11100.0,26.7679,26.7936,26.6996,26.785,11100.0
2011-10-13 10:10:00,31.38,31.46,31.36,31.44,10100.0,26.7936,26.8619,26.7765,26.8448,10100.0
2011-10-13 10:15:00,31.43,31.43,31.3,31.31,8900.0,26.8363,26.8363,26.7253,26.7338,8900.0
2011-10-13 10:20:00,31.29,31.49,31.27,31.49,17000.0,26.7167,26.8875,26.6996,26.8875,17000.0
2011-10-13 10:25:00,31.5,31.53,31.45,31.51,11800.0,26.896,26.9216,26.8533,26.9046,11800.0
2011-10-13 10:30:00,31.51,31.68,31.5,31.68,13000.0,26.9046,27.0497,26.896,27.0497,13000.0
2011-10-13 10:35:00,31.69,31.7,31.63,31.65,16600.0,27.0583,27.0668,27.007,27.0241,16600.0
2011-10-13 10:40:00,31.65,31.68,31.57,31.57,12200.0,27.0241,27.0497,26.9558,26.9558,12200.0
2011-10-13 10:45:00,31.56,31.56,31.44,31.45,4300.0,26.9473,26.9473,26.8448,26.8533,4300.0
2011-10-13 10:50:00,31.47,31.51,31.44,31.45,3100.0,26.8704,26.9046,26.8448,26.8533,3100.0
2011-10-13 10:55:00,31.46,31.47,31.33,31.33,4800.0,26.8619,26.8704,26.7509,26.7509,4800.0
2011-10-13 11:00:00,31.32,31.4,31.3,31.39,16800.0,26.7423,26.8106,26.7253,26.8021,16800.0
2011-10-13 11:05:00,31.4,31.41,31.25,31.29,8200.0,26.8106,26.8192,26.6826,26.7167,8200.0
2011-10-13 11:10:00,31.28,31.37,31.28,31.36,9900.0,26.7082,26.785,26.7082,26.7765,9900.0
2011-10-13 11:15:00,31.36,31.38,31.22,31.22,19600.0,26.7765,26.7936,26.6569,26.6569,19600.0
2011-10-13 11:20:00,31.23,31.34,31.23,31.34,7500.0,26.6655,26.7594,26.6655,26.7594,7500.0
2011-10-13 11:25:00,31.33,31.38,31.3,31.31,7700.0,26.7509,26.7936,26.7253,26.7338,7700.0
2011-10-13 11:30:00,31.32,31.43,31.3,31.36,11000.0,26.7423,26.8363,26.7253,26.7765,11000.0
2011-10-13 11:35:00,31.37,31.39,31.33,31.38,10900.0,26.785,26.8021,26.7509,26.7936,10900.0
2011-10-13 11:40:00,31.38,31.41,31.32,31.37,6300.0,26.7936,26.8192,26.7423,26.785,6300.0
2011-10-13 11:45:00,31.38,31.48,31.37,31.41,17400.0,26.7936,26.8789,26.785,26.8192,17400.0
2011-10-13 11:50:00,31.41,31.45,31.38,31.42,8100.0,26.8192,26.8533,26.7936,26.8277,8100.0
2011-10-13 11:55:00,31.41,31.45,31.4,31.4,4800.0,26.8192,26.8533,26.8106,26.8106,4800.0
2011-10-13 12:00:00,31.4,31.46,31.4,31.42,6100.0,26.8106,26.8619,26.8106,26.8277,6100.0
2011-10-13 12:05:00,31.42,31.43,31.38,31.38,5300.0,26.8277,26.8363,26.7936,26.7936,5300.0
2011-10-13 12:10:00,31.38,31.4,31.29,31.33,7000.0,26.7936,26.8106,26.7167,26.7509,7000.0
2011-10-13 12:15:00,31.35,31.39,31.34,31.36,2900.0,26.7679,26.8021,26.7594,26.7765,2900.0
2011-10-13 12:20:00,31.37,31.39,31.37,31.39,800.0,26.785,26.8021,26.785,26.8021,800.0
2011-10-13 12:25:00,31.37,31.38,31.29,31.29,3000.0,26.785,26.7936,26.7167,26.7167,3000.0
2011-10-13 12:30:00,31.3,31.31,31.24,31.25,5300.0,26.7253,26.7338,26.674,26.6826,5300.0
2011-10-13 12:35:00,31.25,31.26,31.24,31.26,2500.0,26.6826,26.6911,26.674,26.6911,2500.0
2011-10-13 12:40:00,31.27,31.27,31.25,31.26,2400.0,26.6996,26.6996,26.6826,26.6911,2400.0
2011-10-13 12:45:00,31.27,31.33,31.26,31.33,4400.0,26.6996,26.7509,26.6911,26.7509,4400.0
2011-10-13 12:50:00,31.33,31.34,31.3,31.32,5400.0,26.7509,26.7594,26.7253,26.7423,5400.0
2011-10-13 12:55:00,31.33,31.35,31.3,31.31,5500.0,26.7509,26.7679,26.7253,26.7338,5500.0
2011-10-13 13:00:00,31.32,31.32,31.27,31.28,5000.0,26.7423,26.7423,26.6996,26.7082,5000.0
2011-10-13 13:05:00,31.28,31.4,31.24,31.38,13500.0,26.7082,26.8106,26.674,26.7936,13500.0
2011-10-13 13:10:00,31.39,31.44,31.38,31.44,5200.0,26.8021,26.8448,26.7936,26.8448,5200.0
2011-10-13 13:15:00,31.46,31.46,31.41,31.41,2900.0,26.8619,26.8619,26.8192,26.8192,2900.0
2011-10-13 13:20:00,31.41,31.41,31.38,31.38,1800.0,26.8192,26.8192,26.7936,26.7936,1800.0
2011-10-13 13:25:00,31.38,31.49,31.38,31.46,13100.0,26.7936,26.8875,26.7936,26.8619,13100.0
2011-10-13 13:30:00,31.46,31.48,31.43,31.45,6900.0,26.8619,26.8789,26.8363,26.8533,6900.0
2011-10-13 13:35:00,31.44,31.49,31.44,31.45,6700.0,26.8448,26.8875,26.8448,26.8533,6700.0
2011-10-13 13:40:00,31.45,31.49,31.43,31.49,5900.0,26.8533,26.8875,26.8363,26.8875,5900.0
2011-10-13 13:45:00,31.48,31.55,31.48,31.51,7100.0,26.8789,26.9387,26.8789,26.9046,7100.0
2011-10-13 13:50:00,31.5,31.51,31.47,31.48,8000.0,26.896,26.9046,26.8704,26.8789,8000.0
2011-10-13 13:55:00,31.47,31.49,31.45,31.45,3800.0,26.8704,26.8875,26.8533,26.8533,3800.0
2011-10-13 14:00:00,31.47,31.48,31.4,31.42,4400.0,26.8704,26.8789,26.8106,26.8277,4400.0
2011-10-13 14:05:00,31.41,31.44,31.39,31.43,7700.0,26.8192,26.8448,26.8021,26.8363,7700.0
2011-10-13 14:10:00,31.43,31.45,31.38,31.4,6600.0,26.8363,26.8533,26.7936,26.8106,6600.0
2011-10-13 14:15:00,31.4,31.45,31.4,31.43,3200.0,26.8106,26.8533,26.8106,26.8363,3200.0
2011-10-13 14:20:00,31.43,31.49,31.42,31.42,7400.0,26.8363,26.8875,26.8277,26.8277,7400.0
2011-10-13 14:25:00,31.42,31.42,31.35,31.38,10200.0,26.8277,26.8277,26.7679,26.7936,10200.0
2011-10-13 14:30:00,31.39,31.44,31.37,31.43,17300.0,26.8021,26.8448,26.785,26.8363,17300.0
2011-10-13 14:35:00,31.42,31.44,31.36,31.38,6900.0,26.8277,26.8448,26.7765,26.7936,6900.0
2011-10-13 14:40:00,31.37,31.44,31.36,31.44,4300.0,26.785,26.8448,26.7765,26.8448,4300.0
2011-10-13 14:45:00,31.45,31.6,31.42,31.59,8400.0,26.8533,26.9814,26.8277,26.9729,8400.0
2011-10-13 14:50:00,31.58,31.59,31.55,31.58,54600.0,26.9643,26.9729,26.9387,26.9643,54600.0
2011-10-13 14:55:00,31.57,31.57,31.53,31.54,13200.0,26.9558,26.9558,26.9216,26.9302,13200.0
2011-10-13 15:00:00,31.55,31.62,31.54,31.61,13300.0,26.9387,26.9985,26.9302,26.9899,13300.0
2011-10-13 15:05:00,31.62,31.72,31.62,31.7,20200.0,26.9985,27.0839,26.9985,27.0668,20200.0
2011-10-13 15:10:00,31.69,31.7,31.63,31.68,15900.0,27.0583,27.0668,27.007,27.0497,15900.0
2011-10-13 15:15:00,31.68,31.75,31.67,31.72,12500.0,27.0497,27.1095,27.0412,27.0839,12500.0
2011-10-13 15:20:00,31.73,31.73,31.53,31.53,26700.0,27.0924,27.0924,26.9216,26.9216,26700.0
2011-10-13 15:25:00,31.52,31.55,31.48,31.51,20200.0,26.9131,26.9387,26.8789,26.9046,20200.0
2011-10-13 15:30:00,31.5,31.53,31.42,31.45,26100.0,26.896,26.9216,26.8277,26.8533,26100.0
2011-10-13 15:35:00,31.46,31.52,31.44,31.45,21100.0,26.8619,26.9131,26.8448,26.8533,21100.0
2011-10-13 15:40:00,31.45,31.53,31.43,31.5,26100.0,26.8533,26.9216,26.8363,26.896,26100.0
2011-10-13 15:45:00,31.5,31.6,31.44,31.54,40300.0,26.896,26.9814,26.8448,26.9302,40300.0
2011-10-13 15:50:00,31.54,31.59,31.52,31.58,34500.0,26.9302,26.9729,26.9131,26.9643,34500.0
2011-10-13 15:55:00,31.58,31.64,31.54,31.56,115200.0,26.9643,27.0156,26.9302,26.9473,115200.0
2011-10-14 09:30:00,32.0,32.0,31.86,31.93,21200.0,27.3229,27.3229,27.2034,27.2632,21200.0
2011-10-14 09:35:00,31.93,31.97,31.85,31.91,19000.0,27.2632,27.2973,27.1949,27.2461,19000.0
2011-10-14 09:40:00,31.91,32.0,31.91,31.96,6900.0,27.2461,27.3229,27.2461,27.2888,6900.0
2011-10-14 09:45:00,31.94,32.0,31.87,31.87,20700.0,27.2717,27.3229,27.2119,27.2119,20700.0
2011-10-14 09:50:00,31.89,31.98,31.87,31.88,5600.0,27.229,27.3059,27.2119,27.2205,5600.0
2011-10-14 09:55:00,31.87,31.99,31.81,31.98,31000.0,27.2119,27.3144,27.1607,27.3059,31000.0
2011-10-14 10:00:00,31.97,31.99,31.84,31.84,7600.0,27.2973,27.3144,27.1863,27.1863,7600.0
2011-10-14 10:05:00,31.86,31.9,31.82,31.84,11500.0,27.2034,27.2376,27.1693,27.1863,11500.0
2011-10-14 10:10:00,31.83,31.83,31.67,31.7,21000.0,27.1778,27.1778,27.0412,27.0668,21000.0
2011-10-14 10:15:00,31.7,31.7,31.58,31.58,18300.0,27.0668,27.0668,26.9643,26.9643,18300.0
2011-10-14 10:20:00,31.58,31.66,31.56,31.66,17200.0,26.9643,27.0326,26.9473,27.0326,17200.0
2011-10-14 10:25:00,31.65,31.66,31.56,31.57,10500.0,27.0241,27.0326,26.9473,26.9558,10500.0
2011-10-14 10:30:00,31.57,31.58,31.47,31.53,24700.0,26.9558,26.9643,26.8704,26.9216,24700.0
2011-10-14 10:35:00,31.53,31.58,31.49,31.5,14800.0,26.9216,26.9643,26.8875,26.896,14800.0
2011-10-14 10:40:00,31.5,31.53,31.48,31.53,9500.0,26.896,26.9216,26.8789,26.9216,9500.0
2011-10-14 10:45:00,31.53,31.64,31.53,31.63,23200.0,26.9216,27.0156,26.9216,27.007,23200.0
2011-10-14 10:50:00,31.63,31.66,31.61,31.62,19300.0,27.007,27.0326,26.9899,26.9985,19300.0
2011-10-14 10:55:00,31.63,31.69,31.61,31.69,25800.0,27.007,27.0583,26.9899,27.0583,25800.0
2011-10-14 11:00:00,31.69,31.85,31.69,31.82,28100.0,27.0583,27.1949,27.0583,27.1693,28100.0
2011-10-14 11:05:00,31.82,31.83,31.75,31.77,16300.0,27.1693,27.1778,27.1095,27.1266,16300.0
2011-10-14 11:10:00,31.78,31.8,31.74,31.76,9300.0,27.1351,27.1522,27.1009,27.118,9300.0
2011-10-14 11:15:00,31.76,31.76,31.73,31.76,12400.0,27.118,27.118,27.0924,27.118,12400.0
2011-10-14 11:20:00,31.76,31.77,31.66,31.68,12900.0,27.118,27.1266,27.0326,27.0497,12900.0
2011-10-14 11:25:00,31.67,31.7,31.67,31.69,8900.0,27.0412,27.0668,27.0412,27.0583,8900.0
2011-10-14 11:30:00,31.68,31.75,31.68,31.73,11800.0,27.0497,27.1095,27.0497,27.0924,11800.0
2011-10-14 11:35:00,31.73,31.73,31.66,31.66,8700.0,27.0924,27.0924,27.0326,27.0326,8700.0
2011-10-14 11:40:00,31.66,31.67,31.64,31.65,30700.0,27.0326,27.0412,27.0156,27.0241,30700.0
2011-10-14 11:45:00,31.64,31.67,31.61,31.63,30700.0,27.0156,27.0412,26.9899,27.007,30700.0
2011-10-14 11:50:00,31.64,31.67,31.63,31.65,7100.0,27.0156,27.0412,27.007,27.0241,7100.0
2011-10-14 11:55:00,31.65,31.67,31.62,31.62,6100.0,27.0241,27.0412,26.9985,26.9985,6100.0
2011-10-14 12:00:00,31.61,31.63,31.6,31.62,20600.0,26.9899,27.007,26.9814,26.9985,20600.0
2011-10-14 12:05:00,31.61,31.62,31.59,31.62,13700.0,26.9899,26.9985,26.9729,26.9985,13700.0
2011-10-14 12:10:00,31.63,31.65,31.59,31.6,11100.0,27.007,27.0241,26.9729,26.9814,11100.0
2011-10-14 12:15:00,31.6,31.6,31.58,31.58,6300.0,26.9814,26.9814,26.9643,26.9643,6300.0
2011-10-14 12:20:00,31.59,31.63,31.59,31.63,3100.0,26.9729,27.007,26.9729,27.007,3100.0
2011-10-14 12:25:00,31.62,31.63,31.6,31.63,3000.0,26.9985,27.007,26.9814,27.007,3000.0
2011-10-14 12:30:00,31.63,31.65,31.62,31.65,9700.0,27.007,27.0241,26.9985,27.0241,9700.0
2011-10-14 12:35:00,31.65,31.66,31.63,31.63,6400.0,27.0241,27.0326,27.007,27.007,6400.0
2011-10-14 12:40:00,31.64,31.66,31.62,31.63,8900.0,27.0156,27.0326,26.9985,27.007,8900.0
2011-10-14 12:45:00,31.63,31.67,31.63,31.66,6700.0,27.007,27.0412,27.007,27.0326,6700.0
2011-10-14 12:50:00,31.65,31.67,31.64,31.67,6800.0,27.0241,27.0412,27.0156,27.0412,6800.0
2011-10-14 12:55:00,31.65,31.65,31.63,31.63,3400.0,27.0241,27.0241,27.007,27.007,3400.0
2011-10-14 13:00:00,31.63,31.71,31.63,31.71,18500.0,27.007,27.0753,27.007,27.0753,18500.0
2011-10-14 13:05:00,31.71,31.75,31.7,31.73,6900.0,27.0753,27.1095,27.0668,27.0924,6900.0
2011-10-14 13:10:00,31.73,31.74,31.7,31.73,10800.0,27.0924,27.1009,27.0668,27.0924,10800.0
2011-10-14 13:15:00,31.74,31.82,31.74,31.8,9900.0,27.1009,27.1693,27.1009,27.1522,9900.0
2011-10-14 13:20:00,31.79,31.81,31.78,31.8,6100.0,27.1436,27.1607,27.1351,27.1522,6100.0
2011-10-14 13:25:00,31.8,31.8,31.76,31.76,5200.0,27.1522,27.1522,27.118,27.118,5200.0
2011-10-14 13:30:00,31.76,31.82,31.75,31.82,7000.0,27.118,27.1693,27.1095,27.1693,7000.0
2011-10-14 13:35:00,31.82,31.83,31.78,31.8,7200.0,27.1693,27.1778,27.1351,27.1522,7200.0
2011-10-14 13:40:00,31.79,31.83,31.79,31.83,5700.0,27.1436,27.1778,27.1436,27.1778,5700.0
2011-10-14 13:45:00,31.83,31.86,31.82,31.86,17700.0,27.1778,27.2034,27.1693,27.2034,17700.0
2011-10-14 13:50:00,31.87,31.88,31.81,31.83,36200.0,27.2119,27.2205,27.1607,27.1778,36200.0
2011-10-14 13:55:00,31.83,31.9,31.83,31.88,12400.0,27.1778,27.2376,27.1778,27.2205,12400.0
2011-10-14 14:00:00,31.88,31.88,31.84,31.84,9100.0,27.2205,27.2205,27.1863,27.1863,9100.0
2011-10-14 14:05:00,31.85,31.85,31.81,31.84,8600.0,27.1949,27.1949,27.1607,27.1863,8600.0
2011-10-14 14:10:00,31.83,31.84,31.77,31.84,40700.0,27.1778,27.1863,27.1266,27.1863,40700.0
2011-10-14 14:15:00,31.81,31.86,31.79,31.86,12400.0,27.1607,27.2034,27.1436,27.2034,12400.0
2011-10-14 14:20:00,31.86,31.88,31.84,31.86,10500.0,27.2034,27.2205,27.1863,27.2034,10500.0
2011-10-14 14:25:00,31.85,31.88,31.85,31.88,3200.0,27.1949,27.2205,27.1949,27.2205,3200.0
2011-10-14 14:30:00,31.88,31.88,31.79,31.8,17100.0,27.2205,27.2205,27.1436,27.1522,17100.0
2011-10-14 14:35:00,31.81,31.87,31.81,31.84,8600.0,27.1607,27.2119,27.1607,27.1863,8600.0
2011-10-14 14:40:00,31.85,31.9,31.83,31.9,41300.0,27.1949,27.2376,27.1778,27.2376,41300.0
2011-10-14 14:45:00,31.9,31.91,31.87,31.9,11300.0,27.2376,27.2461,27.2119,27.2376,11300.0
2011-10-14 14:50:00,31.9,31.92,31.9,31.9,9900.0,27.2376,27.2546,27.2376,27.2376,9900.0
2011-10-14 14:55:00,31.9,32.04,31.9,32.04,46700.0,27.2376,27.3571,27.2376,27.3571,46700.0
2011-10-14 15:00:00,32.04,32.08,32.04,32.07,16600.0,27.3571,27.3913,27.3571,27.3827,16600.0
2011-10-14 15:05:00,32.07,32.08,32.04,32.04,21000.0,27.3827,27.3913,27.3571,27.3571,21000.0
2011-10-14 15:10:00,32.04,32.05,32.01,32.02,13500.0,27.3571,27.3656,27.3315,27.34,13500.0
2011-10-14 15:15:00,32.03,32.1,32.02,32.09,19200.0,27.3486,27.4083,27.34,27.3998,19200.0
2011-10-14 15:20:00,32.09,32.14,32.09,32.12,9300.0,27.3998,27.4425,27.3998,27.4254,9300.0
2011-10-14 15:25:00,32.12,32.14,32.11,32.11,10800.0,27.4254,27.4425,27.4169,27.4169,10800.0
2011-10-14 15:30:00,32.12,32.24,32.11,32.24,42800.0,27.4254,27.5279,27.4169,27.5279,42800.0
2011-10-14 15:35:00,32.23,32.23,32.12,32.12,19400.0,27.5193,27.5193,27.4254,27.4254,19400.0
2011-10-14 15:40:00,32.11,32.12,32.07,32.09,19000.0,27.4169,27.4254,27.3827,27.3998,19000.0
2011-10-14 15:45:00,32.09,32.13,31.99,32.04,31000.0,27.3998,27.4339,27.3144,27.3571,31000.0
2011-10-14 15:50:00,32.03,32.05,31.99,32.05,21700.0,27.3486,27.3656,27.3144,27.3656,21700.0
2011-10-14 15:55:00,32.05,32.19,32.04,32.19,128800.0,27.3656,27.4852,27.3571,27.4852,128800.0
2011-10-17 09:30:00,31.95,32.15,31.91,32.13,17100.0,27.2803,27.451,27.2461,27.4339,17100.0
2011-10-17 09:35:00,32.12,32.12,32.0,32.07,6700.0,27.4254,27.4254,27.3229,27.3827,6700.0
2011-10-17 09:40:00,32.06,32.11,32.04,32.11,8200.0,27.3742,27.4169,27.3571,27.4169,8200.0
2011-10-17 09:45:00,32.14,32.18,32.08,32.1,7400.0,27.4425,27.4766,27.3913,27.4083,7400.0
2011-10-17 09:50:00,32.08,32.09,31.9,31.92,8400.0,27.3913,27.3998,27.2376,27.2546,8400.0
2011-10-17 09:55:00,31.92,31.95,31.87,31.92,5700.0,27.2546,27.2803,27.2119,27.2546,5700.0
2011-10-17 10:00:00,31.92,31.97,31.87,31.9,8500.0,27.2546,27.2973,27.2119,27.2376,8500.0
2011-10-17 10:05:00,31.9,31.9,31.83,31.87,9400.0,27.2376,27.2376,27.1778,27.2119,9400.0
2011-10-17 10:10:00,31.88,31.89,31.81,31.81,8000.0,27.2205,27.229,27.1607,27.1607,8000.0
2011-10-17 10:15:00,31.8,31.8,31.73,31.77,7100.0,27.1522,27.1522,27.0924,27.1266,7100.0
2011-10-17 10:20:00,31.76,31.8,31.71,31.76,7300.0,27.118,27.1522,27.0753,27.118,7300.0
2011-10-17 10:25:00,31.76,31.76,31.7,31.7,11300.0,27.118,27.118,27.0668,27.0668,11300.0
2011-10-17 10:30:00,31.7,31.77,31.7,31.7,6100.0,27.0668,27.1266,27.0668,27.0668,6100.0
2011-10-17 10:35:00,31.69,31.74,31.68,31.7,5900.0,27.0583,27.1009,27.0497,27.0668,5900.0
2011-10-17 10:40:00,31.69,31.69,31.6,31.61,13600.0,27.0583,27.0583,26.9814,26.9899,13600.0
2011-10-17 10:45:00,31.63,31.63,31.57,31.59,10800.0,27.007,27.007,26.9558,26.9729,10800.0
2011-10-17 10:50:00,31.57,31.69,31.57,31.69,6600.0,26.9558,27.0583,26.9558,27.0583,6600.0
2011-10-17 10:55:00,31.7,31.71,31.64,31.69,6900.0,27.0668,27.0753,27.0156,27.0583,6900.0
2011-10-17 11:00:00,31.69,31.72,31.68,31.69,6700.0,27.0583,27.0839,27.0497,27.0583,6700.0
2011-10-17 11:05:00,31.68,31.74,31.68,31.74,4200.0,27.0497,27.1009,27.0497,27.1009,4200.0
2011-10-17 11:10:00,31.73,31.74,31.72,31.74,6800.0,27.0924,27.1009,27.0839,27.1009,6800.0
2011-10-17 11:15:00,31.72,31.76,31.7,31.7,6000.0,27.0839,27.118,27.0668,27.0668,6000.0
2011-10-17 11:20:00,31.71,31.79,31.71,31.79,6600.0,27.0753,27.1436,27.0753,27.1436,6600.0
2011-10-17 11:25:00,31.79,31.86,31.77,31.86,17300.0,27.1436,27.2034,27.1266,27.2034,17300.0
2011-10-17 11:30:00,31.85,31.91,31.84,31.91,13700.0,27.1949,27.2461,27.1863,27.2461,13700.0
2011-10-17 11:35:00,31.89,31.91,31.88,31.91,7200.0,27.229,27.2461,27.2205,27.2461,7200.0
2011-10-17 11:40:00,31.9,31.91,31.86,31.86,9000.0,27.2376,27.2461,27.2034,27.2034,9000.0
2011-10-17 11:45:00,31.85,31.85,31.78,31.78,7500.0,27.1949,27.1949,27.1351,27.1351,7500.0
2011-10-17 11:50:00,31.78,31.81,31.77,31.79,7300.0,27.1351,27.1607,27.1266,27.1436,7300.0
2011-10-17 11:55:00,31.79,31.81,31.75,31.76,8200.0,27.1436,27.1607,27.1095,27.118,8200.0
2011-10-17 12:00:00,31.76,31.8,31.73,31.76,15500.0,27.118,27.1522,27.0924,27.118,15500.0
2011-10-17 12:05:00,31.75,31.77,31.74,31.76,7500.0,27.1095,27.1266,27.1009,27.118,7500.0
2011-10-17 12:10:00,31.75,31.76,31.71,31.73,13700.0,27.1095,27.118,27.0753,27.0924,13700.0
2011-10-17 12:15:00,31.73,31.79,31.72,31.79,6000.0,27.0924,27.1436,27.0839,27.1436,6000.0
2011-10-17 12:20:00,31.8,31.8,31.75,31.77,7900.0,27.1522,27.1522,27.1095,27.1266,7900.0
2011-10-17 12:25:00,31.78,31.8,31.76,31.77,3200.0,27.1351,27.1522,27.118,27.1266,3200.0
2011-10-17 12:30:00,31.77,31.78,31.72,31.77,6100.0,27.1266,27.1351,27.0839,27.1266,6100.0
2011-10-17 12:35:00,31.77,31.78,31.74,31.75,7300.0,27.1266,27.1351,27.1009,27.1095,7300.0
2011-10-17 12:40:00,31.76,31.82,31.75,31.81,7000.0,27.118,27.1693,27.1095,27.1607,7000.0
2011-10-17 12:45:00,31.81,31.82,31.71,31.73,10100.0,27.1607,27.1693,27.0753,27.0924,10100.0
2011-10-17 12:50:00,31.74,31.77,31.71,31.71,7500.0,27.1009,27.1266,27.0753,27.0753,7500.0
2011-10-17 12:55:00,31.72,31.77,31.72,31.75,7900.0,27.0839,27.1266,27.0839,27.1095,7900.0
2011-10-17 13:00:00,31.74,31.74,31.7,31.72,8900.0,27.1009,27.1009,27.0668,27.0839,8900.0
2011-10-17 13:05:00,31.71,31.76,31.7,31.76,7300.0,27.0753,27.118,27.0668,27.118,7300.0
2011-10-17 13:10:00,31.75,31.77,31.73,31.77,9300.0,27.1095,27.1266,27.0924,27.1266,9300.0
2011-10-17 13:15:00,31.76,31.82,31.74,31.82,9200.0,27.118,27.1693,27.1009,27.1693,9200.0
2011-10-17 13:20:00,31.82,31.83,31.81,31.82,4700.0,27.1693,27.1778,27.1607,27.1693,4700.0
2011-10-17 13:25:00,31.83,31.83,31.78,31.79,4700.0,27.1778,27.1778,27.1351,27.1436,4700.0
2011-10-17 13:30:00,31.77,31.82,31.77,31.8,11800.0,27.1266,27.1693,27.1266,27.1522,11800.0
2011-10-17 13:35:00,31.79,31.8,31.75,31.79,38700.0,27.1436,27.1522,27.1095,27.1436,38700.0
2011-10-17 13:40:00,31.81,31.85,31.75,31.81,22800.0,27.1607,27.1949,27.1095,27.1607,22800.0
2011-10-17 13:45:00,31.81,31.83,31.78,31.81,8200.0,27.1607,27.1778,27.1351,27.1607,8200.0
2011-10-17 13:50:00,31.79,31.87,31.79,31.79,10200.0,27.1436,27.2119,27.1436,27.1436,10200.0
2011-10-17 13:55:00,31.79,31.82,31.74,31.82,8100.0,27.1436,27.1693,27.1009,27.1693,8100.0
2011-10-17 14:00:00,31.8,31.81,31.76,31.79,9300.0,27.1522,27.1607,27.118,27.1436,9300.0
2011-10-17 14:05:00,31.77,31.77,31.66,31.67,11600.0,27.1266,27.1266,27.0326,27.0412,11600.0
2011-10-17 14:10:00,31.67,31.72,31.67,31.72,4700.0,27.0412,27.0839,27.0412,27.0839,4700.0
2011-10-17 14:15:00,31.72,31.72,31.65,31.7,12300.0,27.0839,27.0839,27.0241,27.0668,12300.0
2011-10-17 14:20:00,31.72,31.73,31.69,31.7,11400.0,27.0839,27.0924,27.0583,27.0668,11400.0
2011-10-17 14:25:00,31.7,31.74,31.69,31.73,6400.0,27.0668,27.1009,27.0583,27.0924,6400.0
2011-10-17 14:30:00,31.72,31.72,31.64,31.65,13000.0,27.0839,27.0839,27.0156,27.0241,13000.0
2011-10-17 14:35:00,31.66,31.67,31.6,31.62,6200.0,27.0326,27.0412,26.9814,26.9985,6200.0
2011-10-17 14:40:00,31.63,31.69,31.62,31.67,12100.0,27.007,27.0583,26.9985,27.0412,12100.0
2011-10-17 14:45:00,31.68,31.69,31.63,31.64,8300.0,27.0497,27.0583,27.007,27.0156,8300.0
2011-10-17 14:50:00,31.64,31.64,31.6,31.64,11500.0,27.0156,27.0156,26.9814,27.0156,11500.0
2011-10-17 14:55:00,31.64,31.71,31.63,31.69,13000.0,27.0156,27.0753,27.007,27.0583,13000.0
2011-10-17 15:00:00,31.71,31.77,31.68,31.77,13300.0,27.0753,27.1266,27.0497,27.1266,13300.0
2011-10-17 15:05:00,31.77,31.77,31.66,31.66,17800.0,27.1266,27.1266,27.0326,27.0326,17800.0
2011-10-17 15:10:00,31.66,31.76,31.64,31.71,16700.0,27.0326,27.118,27.0156,27.0753,16700.0
2011-10-17 15:15:00,31.7,31.77,31.69,31.7,15400.0,27.0668,27.1266,27.0583,27.0668,15400.0
2011-10-17 15:20:00,31.69,31.69,31.64,31.64,10900.0,27.0583,27.0583,27.0156,27.0156,10900.0
2011-10-17 15:25:00,31.65,31.68,31.6,31.62,20300.0,27.0241,27.0497,26.9814,26.9985,20300.0
2011-10-17 15:30:00,31.62,31.7,31.57,31.6,20500.0,26.9985,27.0668,26.9558,26.9814,20500.0
2011-10-17 15:35:00,31.6,31.63,31.5,31.52,39700.0,26.9814,27.007,26.896,26.9131,39700.0
2011-10-17 15:40:00,31.51,31.75,31.5,31.75,34200.0,26.9046,27.1095,26.896,27.1095,34200.0
2011-10-17 15:45:00,31.74,31.76,31.58,31.66,63400.0,27.1009,27.118,26.9643,27.0326,63400.0
2011-10-17 15:50:00,31.65,31.68,31.52,31.55,70700.0,27.0241,27.0497,26.9131,26.9387,70700.0
2011-10-17 15:55:00,31.56,31.59,31.46,31.55,156600.0,26.9473,26.9729,26.8619,26.9387,156600.0
2011-10-18 09:30:00,31.49,31.68,31.4,31.59,16200.0,26.8875,27.0497,26.8106,26.9729,16200.0
2011-10-18 09:35:00,31.58,31.72,31.57,31.62,11100.0,26.9643,27.0839,26.9558,26.9985,11100.0
2011-10-18 09:40:00,31.63,31.67,31.48,31.5,9700.0,27.007,27.0412,26.8789,26.896,9700.0
2011-10-18 09:45:00,31.51,31.56,31.24,31.26,11200.0,26.9046,26.9473,26.674,26.6911,11200.0
2011-10-18 09:50:00,31.25,31.29,31.15,31.17,10500.0,26.6826,26.7167,26.5972,26.6143,10500.0
2011-10-18 09:55:00,31.17,31.17,31.04,31.15,19000.0,26.6143,26.6143,26.5033,26.5972,19000.0
2011-10-18 10:00:00,31.15,31.15,31.03,31.07,11800.0,26.5972,26.5972,26.4947,26.5289,11800.0
2011-10-18 10:05:00,31.06,31.19,31.04,31.19,19600.0,26.5203,26.6313,26.5033,26.6313,19600.0
2011-10-18 10:10:00,31.21,31.28,31.18,31.22,7800.0,26.6484,26.7082,26.6228,26.6569,7800.0
2011-10-18 10:15:00,31.2,31.22,31.11,31.12,6100.0,26.6399,26.6569,26.563,26.5716,6100.0
2011-10-18 10:20:00,31.1,31.32,31.1,31.29,12100.0,26.5545,26.7423,26.5545,26.7167,12100.0
2011-10-18 10:25:00,31.27,31.45,31.26,31.45,7500.0,26.6996,26.8533,26.6911,26.8533,7500.0
2011-10-18 10:30:00,31.46,31.49,31.43,31.49,7700.0,26.8619,26.8875,26.8363,26.8875,7700.0
2011-10-18 10:35:00,31.49,31.52,31.43,31.44,7600.0,26.8875,26.9131,26.8363,26.8448,7600.0
2011-10-18 10:40:00,31.45,31.61,31.45,31.57,5900.0,26.8533,26.9899,26.8533,26.9558,5900.0
2011-10-18 10:45:00,31.57,31.6,31.54,31.55,7100.0,26.9558,26.9814,26.9302,26.9387,7100.0
2011-10-18 10:50:00,31.56,31.67,31.56,31.6,5200.0,26.9473,27.0412,26.9473,26.9814,5200.0
2011-10-18 10:55:00,31.59,31.6,31.55,31.57,33500.0,26.9729,26.9814,26.9387,26.9558,33500.0
2011-10-18 11:00:00,31.56,31.56,31.46,31.48,6700.0,26.9473,26.9473,26.8619,26.8789,6700.0
2011-10-18 11:05:00,31.49,31.52,31.46,31.49,6900.0,26.8875,26.9131,26.8619,26.8875,6900.0
2011-10-18 11:10:00,31.5,31.56,31.47,31.49,10200.0,26.896,26.9473,26.8704,26.8875,10200.0
2011-10-18 11:15:00,31.51,31.51,31.45,31.51,4600.0,26.9046,26.9046,26.8533,26.9046,4600.0
2011-10-18 11:20:00,31.51,31.52,31.43,31.44,3100.0,26.9046,26.9131,26.8363,26.8448,3100.0
2011-10-18 11:25:00,31.45,31.45,31.38,31.43,5800.0,26.8533,26.8533,26.7936,26.8363,5800.0
2011-10-18 11:30:00,31.44,31.51,31.44,31.51,5200.0,26.8448,26.9046,26.8448,26.9046,5200.0
2011-10-18 11:35:00,31.53,31.7,31.53,31.65,10500.0,26.9216,27.0668,26.9216,27.0241,10500.0
2011-10-18 11:40:00,31.66,31.72,31.64,31.72,6300.0,27.0326,27.0839,27.0156,27.0839,6300.0
2011-10-18 11:45:00,31.7,31.71,31.58,31.65,33800.0,27.0668,27.0753,26.9643,27.0241,33800.0
2011-10-18 11:50:00,31.65,31.7,31.63,31.64,4100.0,27.0241,27.0668,27.007,27.0156,4100.0
2011-10-18 11:55:00,31.64,31.67,31.63,31.63,5800.0,27.0156,27.0412,27.007,27.007,5800.0
2011-10-18 12:00:00,31.64,31.67,31.62,31.66,6000.0,27.0156,27.0412,26.9985,27.0326,6000.0
2011-10-18 12:05:00,31.67,31.7,31.66,31.68,5300.0,27.0412,27.0668,27.0326,27.0497,5300.0
2011-10-18 12:10:00,31.68,31.69,31.65,31.65,2600.0,27.0497,27.0583,27.0241,27.0241,2600.0
2011-10-18 12:15:00,31.63,31.63,31.57,31.57,6100.0,27.007,27.007,26.9558,26.9558,6100.0
2011-10-18 12:20:00,31.58,31.63,31.58,31.62,2700.0,26.9643,27.007,26.9643,26.9985,2700.0
2011-10-18 12:25:00,31.62,31.62,31.59,31.62,3900.0,26.9985,26.9985,26.9729,26.9985,3900.0
2011-10-18 12:30:00,31.63,31.64,31.61,31.64,3000.0,27.007,27.0156,26.9899,27.0156,3000.0
2011-10-18 12:35:00,31.64,31.75,31.64,31.74,6000.0,27.0156,27.1095,27.0156,27.1009,6000.0
2011-10-18 12:40:00,31.75,31.81,31.75,31.77,3600.0,27.1095,27.1607,27.1095,27.1266,3600.0
2011-10-18 12:45:00,31.77,31.83,31.77,31.83,3300.0,27.1266,27.1778,27.1266,27.1778,3300.0
2011-10-18 12:50:00,31.81,31.81,31.79,31.8,4900.0,27.1607,27.1607,27.1436,27.1522,4900.0
2011-10-18 12:55:00,31.78,31.79,31.75,31.77,3600.0,27.1351,27.1436,27.1095,27.1266,3600.0
2011-10-18 13:00:00,31.76,31.82,31.76,31.78,3500.0,27.118,27.1693,27.118,27.1351,3500.0
2011-10-18 13:05:00,31.77,31.83,31.76,31.81,14800.0,27.1266,27.1778,27.118,27.1607,14800.0
2011-10-18 13:10:00,31.82,31.84,31.8,31.82,31400.0,27.1693,27.1863,27.1522,27.1693,31400.0
2011-10-18 13:15:00,31.82,31.83,31.8,31.82,14600.0,27.1693,27.1778,27.1522,27.1693,14600.0
2011-10-18 13:20:00,31.82,31.83,31.79,31.79,3600.0,27.1693,27.1778,27.1436,27.1436,3600.0
2011-10-18 13:25:00,31.78,31.82,31.74,31.82,10900.0,27.1351,27.1693,27.1009,27.1693,10900.0
2011-10-18 13:30:00,31.82,31.84,31.81,31.83,7800.0,27.1693,27.1863,27.1607,27.1778,7800.0
2011-10-18 13:35:00,31.82,31.85,31.79,31.81,15400.0,27.1693,27.1949,27.1436,27.1607,15400.0
2011-10-18 13:40:00,31.82,31.82,31.72,31.74,8500.0,27.1693,27.1693,27.0839,27.1009,8500.0
2011-10-18 13:45:00,31.75,31.79,31.7,31.76,13100.0,27.1095,27.1436,27.0668,27.118,13100.0
2011-10-18 13:50:00,31.77,31.86,31.77,31.81,7600.0,27.1266,27.2034,27.1266,27.1607,7600.0
2011-10-18 13:55:00,31.81,31.81,31.74,31.77,4800.0,27.1607,27.1607,27.1009,27.1266,4800.0
2011-10-18 14:00:00,31.78,31.8,31.73,31.79,6000.0,27.1351,27.1522,27.0924,27.1436,6000.0
2011-10-18 14:05:00,31.79,31.83,31.79,31.81,11100.0,27.1436,27.1778,27.1436,27.1607,11100.0
2011-10-18 14:10:00,31.82,31.93,31.81,31.91,10000.0,27.1693,27.2632,27.1607,27.2461,10000.0
2011-10-18 14:15:00,31.91,31.91,31.85,31.86,6100.0,27.2461,27.2461,27.1949,27.2034,6100.0
2011-10-18 14:20:00,31.86,31.9,31.86,31.9,12200.0,27.2034,27.2376,27.2034,27.2376,12200.0
2011-10-18 14:25:00,31.91,31.94,31.91,31.91,8500.0,27.2461,27.2717,27.2461,27.2461,8500.0
2011-10-18 14:30:00,31.9,31.96,31.9,31.94,8000.0,27.2376,27.2888,27.2376,27.2717,8000.0
2011-10-18 14:35:00,31.93,31.93,31.82,31.84,9100.0,27.2632,27.2632,27.1693,27.1863,9100.0
2011-10-18 14:40:00,31.84,31.86,31.79,31.81,10900.0,27.1863,27.2034,27.1436,27.1607,10900.0
2011-10-18 14:45:00,31.8,31.87,31.8,31.85,5600.0,27.1522,27.2119,27.1522,27.1949,5600.0
2011-10-18 14:50:00,31.84,31.9,31.82,31.82,9700.0,27.1863,27.2376,27.1693,27.1693,9700.0
2011-10-18 14:55:00,31.82,31.88,31.81,31.88,9900.0,27.1693,27.2205,27.1607,27.2205,9900.0
2011-10-18 15:00:00,31.88,32.12,31.88,32.11,24800.0,27.2205,27.4254,27.2205,27.4169,24800.0
2011-10-18 15:05:00,32.11,32.25,32.11,32.22,27200.0,27.4169,27.5364,27.4169,27.5108,27200.0
2011-10-18 15:10:00,32.23,32.51,32.23,32.32,62100.0,27.5193,27.7584,27.5193,27.5962,62100.0
2011-10-18 15:15:00,32.32,32.42,32.2,32.2,36600.0,27.5962,27.6816,27.4937,27.4937,36600.0
2011-10-18 15:20:00,32.21,32.37,32.17,32.19,25200.0,27.5022,27.6389,27.4681,27.4852,25200.0
2011-10-18 15:25:00,32.2,32.3,32.12,32.13,23600.0,27.4937,27.5791,27.4254,27.4339,23600.0
2011-10-18 15:30:00,32.14,32.2,32.08,32.1,62800.0,27.4425,27.4937,27.3913,27.4083,62800.0
2011-10-18 15:35:00,32.11,32.32,32.11,32.28,75800.0,27.4169,27.5962,27.4169,27.562,75800.0
2011-10-18 15:40:00,32.27,32.34,32.21,32.33,42700.0,27.5535,27.6132,27.5022,27.6047,42700.0
2011-10-18 15:45:00,32.34,32.42,32.31,32.41,39500.0,27.6132,27.6816,27.5876,27.673,39500.0
2011-10-18 15:50:00,32.41,32.53,32.39,32.53,66300.0,27.673,27.7755,27.6559,27.7755,66300.0
2011-10-18 15:55:00,32.52,32.53,32.22,32.33,237300.0,27.7669,27.7755,27.5108,27.6047,237300.0
2011-10-19 09:30:00,32.19,32.19,32.01,32.12,17400.0,27.4852,27.4852,27.3315,27.4254,17400.0
2011-10-19 09:35:00,32.14,32.39,32.14,32.34,8900.0,27.4425,27.6559,27.4425,27.6132,8900.0
2011-10-19 09:40:00,32.31,32.32,32.19,32.21,3500.0,27.5876,27.5962,27.4852,27.5022,3500.0
2011-10-19 09:45:00,32.26,32.35,32.18,32.29,7200.0,27.5449,27.6218,27.4766,27.5706,7200.0
2011-10-19 09:50:00,32.33,32.36,32.21,32.21,8300.0,27.6047,27.6303,27.5022,27.5022,8300.0
2011-10-19 09:55:00,32.2,32.25,32.12,32.25,5100.0,27.4937,27.5364,27.4254,27.5364,5100.0
2011-10-19 10:00:00,32.26,32.36,32.19,32.26,40000.0,27.5449,27.6303,27.4852,27.5449,40000.0
2011-10-19 10:05:00,32.25,32.35,32.2,32.34,8100.0,27.5364,27.6218,27.4937,27.6132,8100.0
2011-10-19 10:10:00,32.36,32.48,32.36,32.45,18000.0,27.6303,27.7328,27.6303,27.7072,18000.0
2011-10-19 10:15:00,32.45,32.67,32.43,32.61,66100.0,27.7072,27.895,27.6901,27.8438,66100.0
2011-10-19 10:20:00,32.6,32.7,32.55,32.68,22300.0,27.8352,27.9206,27.7926,27.9036,22300.0
2011-10-19 10:25:00,32.69,32.76,32.68,32.75,6500.0,27.9121,27.9719,27.9036,27.9633,6500.0
2011-10-19 10:30:00,32.75,32.79,32.66,32.66,7900.0,27.9633,27.9975,27.8865,27.8865,7900.0
2011-10-19 10:35:00,32.65,32.69,32.62,32.69,6600.0,27.8779,27.9121,27.8523,27.9121,6600.0
2011-10-19 10:40:00,32.69,32.72,32.59,32.59,6900.0,27.9121,27.9377,27.8267,27.8267,6900.0
2011-10-19 10:45:00,32.59,32.64,32.53,32.58,16500.0,27.8267,27.8694,27.7755,27.8182,16500.0
2011-10-19 10:50:00,32.59,32.65,32.55,32.63,10300.0,27.8267,27.8779,27.7926,27.8609,10300.0
2011-10-19 10:55:00,32.65,32.65,32.57,32.57,5300.0,27.8779,27.8779,27.8096,27.8096,5300.0
2011-10-19 11:00:00,32.56,32.59,32.52,32.53,12300.0,27.8011,27.8267,27.7669,27.7755,12300.0
2011-10-19 11:05:00,32.52,32.58,32.48,32.57,13500.0,27.7669,27.8182,27.7328,27.8096,13500.0
2011-10-19 11:10:00,32.57,32.57,32.48,32.48,5600.0,27.8096,27.8096,27.7328,27.7328,5600.0
2011-10-19 11:15:00,32.49,32.57,32.44,32.45,10100.0,27.7413,27.8096,27.6986,27.7072,10100.0
2011-10-19 11:20:00,32.44,32.56,32.41,32.54,19600.0,27.6986,27.8011,27.673,27.784,19600.0
2011-10-19 11:25:00,32.54,32.61,32.53,32.58,5400.0,27.784,27.8438,27.7755,27.8182,5400.0
2011-10-19 11:30:00,32.58,32.66,32.58,32.61,8400.0,27.8182,27.8865,27.8182,27.8438,8400.0
2011-10-19 11:35:00,32.62,32.64,32.59,32.6,4700.0,27.8523,27.8694,27.8267,27.8352,4700.0
2011-10-19 11:40:00,32.59,32.63,32.54,32.63,10700.0,27.8267,27.8609,27.784,27.8609,10700.0
2011-10-19 11:45:00,32.63,32.65,32.6,32.6,12600.0,27.8609,27.8779,27.8352,27.8352,12600.0
2011-10-19 11:50:00,32.6,32.63,32.59,32.62,18200.0,27.8352,27.8609,27.8267,27.8523,18200.0
2011-10-19 11:55:00,32.62,32.62,32.47,32.49,43000.0,27.8523,27.8523,27.7242,27.7413,43000.0
2011-10-19 12:00:00,32.5,32.51,32.45,32.47,27500.0,27.7499,27.7584,27.7072,27.7242,27500.0
2011-10-19 12:05:00,32.47,32.51,32.42,32.44,26900.0,27.7242,27.7584,27.6816,27.6986,26900.0
2011-10-19 12:10:00,32.44,32.51,32.41,32.46,28400.0,27.6986,27.7584,27.673,27.7157,28400.0
2011-10-19 12:15:00,32.45,32.54,32.44,32.52,16900.0,27.7072,27.784,27.6986,27.7669,16900.0
2011-10-19 12:20:00,32.51,32.62,32.5,32.62,10200.0,27.7584,27.8523,27.7499,27.8523,10200.0
2011-10-19 12:25:00,32.61,32.62,32.59,32.6,7300.0,27.8438,27.8523,27.8267,27.8352,7300.0
2011-10-19 12:30:00,32.61,32.62,32.55,32.56,23700.0,27.8438,27.8523,27.7926,27.8011,23700.0
2011-10-19 12:35:00,32.57,32.67,32.57,32.64,17000.0,27.8096,27.895,27.8096,27.8694,17000.0
2011-10-19 12:40:00,32.64,32.65,32.62,32.63,16400.0,27.8694,27.8779,27.8523,27.8609,16400.0
2011-10-19 12:45:00,32.63,32.65,32.59,32.62,8700.0,27.8609,27.8779,27.8267,27.8523,8700.0
2011-10-19 12:50:00,32.63,32.69,32.63,32.67,12900.0,27.8609,27.9121,27.8609,27.895,12900.0
2011-10-19 12:55:00,32.66,32.66,32.61,32.61,7100.0,27.8865,27.8865,27.8438,27.8438,7100.0
2011-10-19 13:00:00,32.61,32.69,32.61,32.67,8500.0,27.8438,27.9121,27.8438,27.895,8500.0
2011-10-19 13:05:00,32.68,32.71,32.64,32.69,9700.0,27.9036,27.9292,27.8694,27.9121,9700.0
2011-10-19 13:10:00,32.69,32.71,32.68,32.7,5800.0,27.9121,27.9292,27.9036,27.9206,5800.0
2011-10-19 13:15:00,32.71,32.74,32.67,32.69,14200.0,27.9292,27.9548,27.895,27.9121,14200.0
2011-10-19 13:20:00,32.69,32.72,32.67,32.71,14100.0,27.9121,27.9377,27.895,27.9292,14100.0
2011-10-19 13:25:00,32.7,32.74,32.62,32.63,38600.0,27.9206,27.9548,27.8523,27.8609,38600.0
2011-10-19 13:30:00,32.62,32.66,32.61,32.62,12800.0,27.8523,27.8865,27.8438,27.8523,12800.0
2011-10-19 13:35:00,32.62,32.64,32.55,32.57,14800.0,27.8523,27.8694,27.7926,27.8096,14800.0
2011-10-19 13:40:00,32.55,32.55,32.5,32.52,13100.0,27.7926,27.7926,27.7499,27.7669,13100.0
2011-10-19 13:45:00,32.51,32.53,32.49,32.52,18000.0,27.7584,27.7755,27.7413,27.7669,18000.0
2011-10-19 13:50:00,32.52,32.59,32.49,32.56,17200.0,27.7669,27.8267,27.7413,27.8011,17200.0
2011-10-19 13:55:00,32.56,32.59,32.53,32.56,10300.0,27.8011,27.8267,27.7755,27.8011,10300.0
2011-10-19 14:00:00,32.56,32.6,32.51,32.52,20300.0,27.8011,27.8352,27.7584,27.7669,20300.0
2011-10-19 14:05:00,32.5,32.51,32.33,32.4,37300.0,27.7499,27.7584,27.6047,27.6645,37300.0
2011-10-19 14:10:00,32.37,32.46,32.35,32.35,26000.0,27.6389,27.7157,27.6218,27.6218,26000.0
2011-10-19 14:15:00,32.33,32.44,32.31,32.37,23000.0,27.6047,27.6986,27.5876,27.6389,23000.0
2011-10-19 14:20:00,32.36,32.36,32.21,32.21,24100.0,27.6303,27.6303,27.5022,27.5022,24100.0
2011-10-19 14:25:00,32.21,32.23,32.15,32.15,15200.0,27.5022,27.5193,27.451,27.451,15200.0
2011-10-19 14:30:00,32.15,32.17,32.09,32.15,12700.0,27.451,27.4681,27.3998,27.451,12700.0
2011-10-19 14:35:00,32.17,32.25,32.15,32.21,19900.0,27.4681,27.5364,27.451,27.5022,19900.0
2011-10-19 14:40:00,32.2,32.23,32.15,32.22,13000.0,27.4937,27.5193,27.451,27.5108,13000.0
2011-10-19 14:45:00,32.22,32.3,32.2,32.25,13500.0,27.5108,27.5791,27.4937,27.5364,13500.0
2011-10-19 14:50:00,32.25,32.27,32.19,32.2,21400.0,27.5364,27.5535,27.4852,27.4937,21400.0
2011-10-19 14:55:00,32.2,32.22,32.12,32.15,19000.0,27.4937,27.5108,27.4254,27.451,19000.0
2011-10-19 15:00:00,32.14,32.17,32.08,32.09,25900.0,27.4425,27.4681,27.3913,27.3998,25900.0
2011-10-19 15:05:00,32.08,32.17,32.05,32.13,32400.0,27.3913,27.4681,27.3656,27.4339,32400.0
2011-10-19 15:10:00,32.12,32.16,32.05,32.13,54600.0,27.4254,27.4596,27.3656,27.4339,54600.0
2011-10-19 15:15:00,32.14,32.25,32.14,32.19,23900.0,27.4425,27.5364,27.4425,27.4852,23900.0
2011-10-19 15:20:00,32.19,32.2,32.07,32.14,21100.0,27.4852,27.4937,27.3827,27.4425,21100.0
2011-10-19 15:25:00,32.15,32.16,32.06,32.06,27000.0,27.451,27.4596,27.3742,27.3742,27000.0
2011-10-19 15:30:00,32.05,32.21,32.05,32.2,32700.0,27.3656,27.5022,27.3656,27.4937,32700.0
2011-10-19 15:35:00,32.19,32.22,32.06,32.08,33300.0,27.4852,27.5108,27.3742,27.3913,33300.0
2011-10-19 15:40:00,32.08,32.21,31.97,32.11,70100.0,27.3913,27.5022,27.2973,27.4169,70100.0
2011-10-19 15:45:00,32.11,32.24,32.01,32.2,102900.0,27.4169,27.5279,27.3315,27.4937,102900.0
2011-10-19 15:50:00,32.2,32.2,32.06,32.12,82200.0,27.4937,27.4937,27.3742,27.4254,82200.0
2011-10-19 15:55:00,32.12,32.13,32.01,32.03,184000.0,27.4254,27.4339,27.3315,27.3486,184000.0
2011-10-20 09:30:00,32.0,32.04,31.76,31.76,48100.0,27.3229,27.3571,27.118,27.118,48100.0
2011-10-20 09:35:00,31.77,31.78,31.6,31.66,21800.0,27.1266,27.1351,26.9814,27.0326,21800.0
2011-10-20 09:40:00,31.65,31.77,31.48,31.63,30100.0,27.0241,27.1266,26.8789,27.007,30100.0
2011-10-20 09:45:00,31.65,31.71,31.52,31.58,41300.0,27.0241,27.0753,26.9131,26.9643,41300.0
2011-10-20 09:50:00,31.59,31.63,31.43,31.43,48200.0,26.9729,27.007,26.8363,26.8363,48200.0
2011-10-20 09:55:00,31.44,31.46,31.35,31.35,54100.0,26.8448,26.8619,26.7679,26.7679,54100.0
2011-10-20 10:00:00,31.38,31.61,31.38,31.49,33700.0,26.7936,26.9899,26.7936,26.8875,33700.0
2011-10-20 10:05:00,31.51,31.53,31.42,31.5,14400.0,26.9046,26.9216,26.8277,26.896,14400.0
2011-10-20 10:10:00,31.51,31.79,31.5,31.74,16500.0,26.9046,27.1436,26.896,27.1009,16500.0
2011-10-20 10:15:00,31.74,31.77,31.66,31.68,12600.0,27.1009,27.1266,27.0326,27.0497,12600.0
2011-10-20 10:20:00,31.69,31.73,31.48,31.51,21100.0,27.0583,27.0924,26.8789,26.9046,21100.0
2011-10-20 10:25:00,31.51,31.52,31.37,31.44,19900.0,26.9046,26.9131,26.785,26.8448,19900.0
2011-10-20 10:30:00,31.45,31.48,31.38,31.45,14400.0,26.8533,26.8789,26.7936,26.8533,14400.0
2011-10-20 10:35:00,31.44,31.5,31.41,31.46,15100.0,26.8448,26.896,26.8192,26.8619,15100.0
2011-10-20 10:40:00,31.49,31.49,31.41,31.41,10600.0,26.8875,26.8875,26.8192,26.8192,10600.0
2011-10-20 10:45:00,31.42,31.43,31.29,31.29,18000.0,26.8277,26.8363,26.7167,26.7167,18000.0
2011-10-20 10:50:00,31.3,31.3,31.2,31.22,18500.0,26.7253,26.7253,26.6399,26.6569,18500.0
2011-10-20 10:55:00,31.22,31.23,31.12,31.12,14500.0,26.6569,26.6655,26.5716,26.5716,14500.0
2011-10-20 11:00:00,31.12,31.14,31.05,31.1,22500.0,26.5716,26.5886,26.5118,26.5545,22500.0
2011-10-20 11:05:00,31.09,31.17,31.06,31.17,10700.0,26.5459,26.6143,26.5203,26.6143,10700.0
2011-10-20 11:10:00,31.19,31.2,31.14,31.19,6300.0,26.6313,26.6399,26.5886,26.6313,6300.0
2011-10-20 11:15:00,31.18,31.18,31.02,31.02,13500.0,26.6228,26.6228,26.4862,26.4862,13500.0
2011-10-20 11:20:00,31.04,31.15,31.03,31.13,7600.0,26.5033,26.5972,26.4947,26.5801,7600.0
2011-10-20 11:25:00,31.15,31.27,31.14,31.26,13100.0,26.5972,26.6996,26.5886,26.6911,13100.0
2011-10-20 11:30:00,31.26,31.27,31.19,31.24,29300.0,26.6911,26.6996,26.6313,26.674,29300.0
2011-10-20 11:35:00,31.25,31.34,31.25,31.3,19900.0,26.6826,26.7594,26.6826,26.7253,19900.0
2011-10-20 11:40:00,31.29,31.3,31.21,31.24,16400.0,26.7167,26.7253,26.6484,26.674,16400.0
2011-10-20 11:45:00,31.23,31.24,31.14,31.18,10200.0,26.6655,26.674,26.5886,26.6228,10200.0
2011-10-20 11:50:00,31.17,31.17,31.1,31.1,9900.0,26.6143,26.6143,26.5545,26.5545,9900.0
2011-10-20 11:55:00,31.1,31.11,30.98,30.98,37700.0,26.5545,26.563,26.452,26.452,37700.0
2011-10-20 12:00:00,30.99,30.99,30.9,30.91,30000.0,26.4606,26.4606,26.3837,26.3923,30000.0
2011-10-20 12:05:00,30.9,30.95,30.86,30.87,22700.0,26.3837,26.4264,26.3496,26.3581,22700.0
2011-10-20 12:10:00,30.86,30.9,30.82,30.89,11400.0,26.3496,26.3837,26.3154,26.3752,11400.0
2011-10-20 12:15:00,30.9,30.95,30.86,30.86,12600.0,26.3837,26.4264,26.3496,26.3496,12600.0
2011-10-20 12:20:00,30.88,30.97,30.87,30.94,32200.0,26.3666,26.4435,26.3581,26.4179,32200.0
2011-10-20 12:25:00,30.93,30.96,30.9,30.96,12300.0,26.4093,26.4349,26.3837,26.4349,12300.0
2011-10-20 12:30:00,30.96,31.09,30.95,31.08,14500.0,26.4349,26.5459,26.4264,26.5374,14500.0
2011-10-20 12:35:00,31.07,31.08,31.05,31.08,5900.0,26.5289,26.5374,26.5118,26.5374,5900.0
2011-10-20 12:40:00,31.08,31.1,31.04,31.04,8500.0,26.5374,26.5545,26.5033,26.5033,8500.0
2011-10-20 12:45:00,31.04,31.08,31.03,31.03,4600.0,26.5033,26.5374,26.4947,26.4947,4600.0
2011-10-20 12:50:00,31.04,31.06,31.02,31.05,7700.0,26.5033,26.5203,26.4862,26.5118,7700.0
2011-10-20 12:55:00,31.04,31.14,31.01,31.13,72600.0,26.5033,26.5886,26.4776,26.5801,72600.0
2011-10-20 13:00:00,31.14,31.14,31.07,31.07,14000.0,26.5886,26.5886,26.5289,26.5289,14000.0
2011-10-20 13:05:00,31.08,31.12,31.04,31.05,70600.0,26.5374,26.5716,26.5033,26.5118,70600.0
2011-10-20 13:10:00,31.05,31.16,31.05,31.1,24700.0,26.5118,26.6057,26.5118,26.5545,24700.0
2011-10-20 13:15:00,31.09,31.27,31.07,31.26,20700.0,26.5459,26.6996,26.5289,26.6911,20700.0
2011-10-20 13:20:00,31.27,31.3,31.23,31.26,43200.0,26.6996,26.7253,26.6655,26.6911,43200.0
2011-10-20 13:25:00,31.26,31.38,31.24,31.25,68500.0,26.6911,26.7936,26.674,26.6826,68500.0
2011-10-20 13:30:00,31.26,31.38,31.25,31.25,12900.0,26.6911,26.7936,26.6826,26.6826,12900.0
2011-10-20 13:35:00,31.25,31.28,31.19,31.2,8900.0,26.6826,26.7082,26.6313,26.6399,8900.0
2011-10-20 13:40:00,31.2,31.21,31.07,31.07,19200.0,26.6399,26.6484,26.5289,26.5289,19200.0
2011-10-20 13:45:00,31.07,31.21,31.06,31.08,70300.0,26.5289,26.6484,26.5203,26.5374,70300.0
2011-10-20 13:50:00,31.09,31.17,31.07,31.12,136300.0,26.5459,26.6143,26.5289,26.5716,136300.0
2011-10-20 13:55:00,31.12,31.13,31.0,31.0,23700.0,26.5716,26.5801,26.4691,26.4691,23700.0
2011-10-20 14:00:00,31.01,31.07,30.93,30.99,17500.0,26.4776,26.5289,26.4093,26.4606,17500.0
2011-10-20 14:05:00,31.0,31.01,30.95,30.96,15600.0,26.4691,26.4776,26.4264,26.4349,15600.0
2011-10-20 14:10:00,30.95,30.97,30.93,30.93,11700.0,26.4264,26.4435,26.4093,26.4093,11700.0
2011-10-20 14:15:00,30.95,31.01,30.92,30.97,14100.0,26.4264,26.4776,26.4008,26.4435,14100.0
2011-10-20 14:20:00,30.97,31.07,30.95,31.07,13100.0,26.4435,26.5289,26.4264,26.5289,13100.0
2011-10-20 14:25:00,31.08,31.09,31.05,31.06,16000.0,26.5374,26.5459,26.5118,26.5203,16000.0
2011-10-20 14:30:00,31.06,31.08,31.02,31.02,31900.0,26.5203,26.5374,26.4862,26.4862,31900.0
2011-10-20 14:35:00,31.02,31.1,31.01,31.1,94900.0,26.4862,26.5545,26.4776,26.5545,94900.0
2011-10-20 14:40:00,31.09,31.1,31.04,31.05,43300.0,26.5459,26.5545,26.5033,26.5118,43300.0
2011-10-20 14:45:00,31.04,31.12,31.04,31.06,56900.0,26.5033,26.5716,26.5033,26.5203,56900.0
2011-10-20 14:50:00,31.07,31.13,31.07,31.13,29600.0,26.5289,26.5801,26.5289,26.5801,29600.0
2011-10-20 14:55:00,31.13,31.18,31.13,31.18,19800.0,26.5801,26.6228,26.5801,26.6228,19800.0
2011-10-20 15:00:00,31.19,31.2,31.04,31.04,48600.0,26.6313,26.6399,26.5033,26.5033,48600.0
2011-10-20 15:05:00,31.03,31.04,30.95,30.99,30400.0,26.4947,26.5033,26.4264,26.4606,30400.0
2011-10-20 15:10:00,31.0,31.06,30.9,31.06,64400.0,26.4691,26.5203,26.3837,26.5203,64400.0
2011-10-20 15:15:00,31.06,31.07,30.98,31.05,53300.0,26.5203,26.5289,26.452,26.5118,53300.0
2011-10-20 15:20:00,31.05,31.05,30.9,30.99,22900.0,26.5118,26.5118,26.3837,26.4606,22900.0
2011-10-20 15:25:00,31.0,31.0,30.86,30.93,24100.0,26.4691,26.4691,26.3496,26.4093,24100.0
2011-10-20 15:30:00,30.93,31.03,30.9,30.95,48300.0,26.4093,26.4947,26.3837,26.4264,48300.0
2011-10-20 15:35:00,30.95,31.0,30.88,30.92,35900.0,26.4264,26.4691,26.3666,26.4008,35900.0
2011-10-20 15:40:00,30.92,30.98,30.91,30.93,60600.0,26.4008,26.452,26.3923,26.4093,60600.0
2011-10-20 15:45:00,30.93,30.93,30.77,30.8,156900.0,26.4093,26.4093,26.2727,26.2983,156900.0
2011-10-20 15:50:00,30.79,30.9,30.73,30.84,121600.0,26.2898,26.3837,26.2386,26.3325,121600.0
2011-10-20 15:55:00,30.84,30.96,30.83,30.93,310500.0,26.3325,26.4349,26.3239,26.4093,310500.0
2011-10-21 09:30:00,31.32,31.49,31.31,31.36,173500.0,26.7423,26.8875,26.7338,26.7765,173500.0
2011-10-21 09:35:00,31.35,31.38,31.23,31.25,35500.0,26.7679,26.7936,26.6655,26.6826,35500.0
2011-10-21 09:40:00,31.29,31.3,31.18,31.2,30400.0,26.7167,26.7253,26.6228,26.6399,30400.0
2011-10-21 09:45:00,31.22,31.22,31.19,31.22,33400.0,26.6569,26.6569,26.6313,26.6569,33400.0
2011-10-21 09:50:00,31.22,31.32,31.22,31.32,95900.0,26.6569,26.7423,26.6569,26.7423,95900.0
2011-10-21 09:55:00,31.32,31.32,31.23,31.29,17900.0,26.7423,26.7423,26.6655,26.7167,17900.0
2011-10-21 10:00:00,31.29,31.31,31.23,31.26,16800.0,26.7167,26.7338,26.6655,26.6911,16800.0
2011-10-21 10:05:00,31.26,31.3,31.26,31.29,47800.0,26.6911,26.7253,26.6911,26.7167,47800.0
2011-10-21 10:10:00,31.29,31.3,31.29,31.3,16700.0,26.7167,26.7253,26.7167,26.7253,16700.0
2011-10-21 10:15:00,31.3,31.33,31.28,31.29,70500.0,26.7253,26.7509,26.7082,26.7167,70500.0
2011-10-21 10:20:00,31.3,31.4,31.29,31.38,28700.0,26.7253,26.8106,26.7167,26.7936,28700.0
2011-10-21 10:25:00,31.39,31.44,31.37,31.4,15000.0,26.8021,26.8448,26.785,26.8106,15000.0
2011-10-21 10:30:00,31.41,31.49,31.38,31.46,26500.0,26.8192,26.8875,26.7936,26.8619,26500.0
2011-10-21 10:35:00,31.43,31.55,31.43,31.5,15800.0,26.8363,26.9387,26.8363,26.896,15800.0
2011-10-21 10:40:00,31.5,31.55,31.45,31.5,22500.0,26.896,26.9387,26.8533,26.896,22500.0
2011-10-21 10:45:00,31.5,31.55,31.48,31.54,13400.0,26.896,26.9387,26.8789,26.9302,13400.0
2011-10-21 10:50:00,31.54,31.54,31.47,31.48,9100.0,26.9302,26.9302,26.8704,26.8789,9100.0
2011-10-21 10:55:00,31.49,31.55,31.47,31.52,18700.0,26.8875,26.9387,26.8704,26.9131,18700.0
2011-10-21 11:00:00,31.52,31.53,31.42,31.43,19500.0,26.9131,26.9216,26.8277,26.8363,19500.0
2011-10-21 11:05:00,31.44,31.44,31.39,31.4,20500.0,26.8448,26.8448,26.8021,26.8106,20500.0
2011-10-21 11:10:00,31.41,31.5,31.41,31.5,10300.0,26.8192,26.896,26.8192,26.896,10300.0
2011-10-21 11:15:00,31.49,31.56,31.49,31.52,29800.0,26.8875,26.9473,26.8875,26.9131,29800.0
2011-10-21 11:20:00,31.52,31.56,31.5,31.5,42400.0,26.9131,26.9473,26.896,26.896,42400.0
2011-10-21 11:25:00,31.5,31.5,31.46,31.46,13400.0,26.896,26.896,26.8619,26.8619,13400.0
2011-10-21 11:30:00,31.46,31.5,31.45,31.48,13400.0,26.8619,26.896,26.8533,26.8789,13400.0
2011-10-21 11:35:00,31.48,31.5,31.48,31.5,15200.0,26.8789,26.896,26.8789,26.896,15200.0
2011-10-21 11:40:00,31.5,31.61,31.49,31.59,19500.0,26.896,26.9899,26.8875,26.9729,19500.0
2011-10-21 11:45:00,31.59,31.63,31.57,31.6,12900.0,26.9729,27.007,26.9558,26.9814,12900.0
2011-10-21 11:50:00,31.6,31.69,31.59,31.63,16800.0,26.9814,27.0583,26.9729,27.007,16800.0
2011-10-21 11:55:00,31.62,31.64,31.59,31.61,8900.0,26.9985,27.0156,26.9729,26.9899,8900.0
2011-10-21 12:00:00,31.61,31.63,31.58,31.59,7700.0,26.9899,27.007,26.9643,26.9729,7700.0
2011-10-21 12:05:00,31.59,31.6,31.57,31.57,7500.0,26.9729,26.9814,26.9558,26.9558,7500.0
2011-10-21 12:10:00,31.58,31.62,31.58,31.6,9600.0,26.9643,26.9985,26.9643,26.9814,9600.0
2011-10-21 12:15:00,31.6,31.63,31.58,31.58,7600.0,26.9814,27.007,26.9643,26.9643,7600.0
2011-10-21 12:20:00,31.57,31.57,31.51,31.53,19100.0,26.9558,26.9558,26.9046,26.9216,19100.0
2011-10-21 12:25:00,31.53,31.56,31.53,31.55,15100.0,26.9216,26.9473,26.9216,26.9387,15100.0
2011-10-21 12:30:00,31.55,31.56,31.54,31.56,11300.0,26.9387,26.9473,26.9302,26.9473,11300.0
2011-10-21 12:35:00,31.55,31.56,31.51,31.51,21300.0,26.9387,26.9473,26.9046,26.9046,21300.0
2011-10-21 12:40:00,31.51,31.52,31.5,31.52,6500.0,26.9046,26.9131,26.896,26.9131,6500.0
2011-10-21 12:45:00,31.52,31.52,31.45,31.45,37000.0,26.9131,26.9131,26.8533,26.8533,37000.0
2011-10-21 12:50:00,31.44,31.46,31.44,31.45,16700.0,26.8448,26.8619,26.8448,26.8533,16700.0
2011-10-21 12:55:00,31.45,31.46,31.45,31.45,9200.0,26.8533,26.8619,26.8533,26.8533,9200.0
2011-10-21 13:00:00,31.44,31.44,31.32,31.33,26800.0,26.8448,26.8448,26.7423,26.7509,26800.0
2011-10-21 13:05:00,31.34,31.36,31.3,31.31,19900.0,26.7594,26.7765,26.7253,26.7338,19900.0
2011-10-21 13:10:00,31.32,31.32,31.21,31.29,12800.0,26.7423,26.7423,26.6484,26.7167,12800.0
2011-10-21 13:15:00,31.29,31.3,31.28,31.3,10800.0,26.7167,26.7253,26.7082,26.7253,10800.0
2011-10-21 13:20:00,31.29,31.31,31.28,31.28,22800.0,26.7167,26.7338,26.7082,26.7082,22800.0
2011-10-21 13:25:00,31.27,31.29,31.2,31.24,13800.0,26.6996,26.7167,26.6399,26.674,13800.0
2011-10-21 13:30:00,31.23,31.29,31.19,31.29,18900.0,26.6655,26.7167,26.6313,26.7167,18900.0
2011-10-21 13:35:00,31.28,31.32,31.28,31.31,14600.0,26.7082,26.7423,26.7082,26.7338,14600.0
2011-10-21 13:40:00,31.33,31.37,31.23,31.26,17700.0,26.7509,26.785,26.6655,26.6911,17700.0
2011-10-21 13:45:00,31.27,31.34,31.24,31.31,18200.0,26.6996,26.7594,26.674,26.7338,18200.0
2011-10-21 13:50:00,31.31,31.32,31.26,31.29,17600.0,26.7338,26.7423,26.6911,26.7167,17600.0
2011-10-21 13:55:00,31.29,31.33,31.22,31.24,25000.0,26.7167,26.7509,26.6569,26.674,25000.0
2011-10-21 14:00:00,31.23,31.32,31.22,31.31,31200.0,26.6655,26.7423,26.6569,26.7338,31200.0
2011-10-21 14:05:00,31.31,31.31,31.27,31.27,49400.0,26.7338,26.7338,26.6996,26.6996,49400.0
2011-10-21 14:10:00,31.27,31.31,31.24,31.29,14100.0,26.6996,26.7338,26.674,26.7167,14100.0
2011-10-21 14:15:00,31.3,31.31,31.26,31.28,18300.0,26.7253,26.7338,26.6911,26.7082,18300.0
2011-10-21 14:20:00,31.28,31.3,31.27,31.28,24100.0,26.7082,26.7253,26.6996,26.7082,24100.0
2011-10-21 14:25:00,31.28,31.3,31.26,31.26,44500.0,26.7082,26.7253,26.6911,26.6911,44500.0
2011-10-21 14:30:00,31.26,31.3,31.23,31.24,13300.0,26.6911,26.7253,26.6655,26.674,13300.0
2011-10-21 14:35:00,31.25,31.29,31.25,31.28,18900.0,26.6826,26.7167,26.6826,26.7082,18900.0
2011-10-21 14:40:00,31.28,31.32,31.27,31.27,51200.0,26.7082,26.7423,26.6996,26.6996,51200.0
2011-10-21 14:45:00,31.28,31.34,31.28,31.3,13300.0,26.7082,26.7594,26.7082,26.7253,13300.0
2011-10-21 14:50:00,31.31,31.37,31.29,31.33,11700.0,26.7338,26.785,26.7167,26.7509,11700.0
2011-10-21 14:55:00,31.33,31.35,31.29,31.3,47900.0,26.7509,26.7679,26.7167,26.7253,47900.0
2011-10-21 15:00:00,31.31,31.35,31.28,31.32,27200.0,26.7338,26.7679,26.7082,26.7423,27200.0
2011-10-21 15:05:00,31.33,31.38,31.33,31.33,20200.0,26.7509,26.7936,26.7509,26.7509,20200.0
2011-10-21 15:10:00,31.32,31.34,31.29,31.29,17000.0,26.7423,26.7594,26.7167,26.7167,17000.0
2011-10-21 15:15:00,31.3,31.34,31.3,31.31,17800.0,26.7253,26.7594,26.7253,26.7338,17800.0
2011-10-21 15:20:00,31.31,31.37,31.31,31.35,34100.0,26.7338,26.785,26.7338,26.7679,34100.0
2011-10-21 15:25:00,31.34,31.34,31.3,31.3,14300.0,26.7594,26.7594,26.7253,26.7253,14300.0
2011-10-21 15:30:00,31.29,31.36,31.29,31.31,23400.0,26.7167,26.7765,26.7167,26.7338,23400.0
2011-10-21 15:35:00,31.32,31.34,31.23,31.24,55200.0,26.7423,26.7594,26.6655,26.674,55200.0
2011-10-21 15:40:00,31.24,31.29,31.2,31.2,40300.0,26.674,26.7167,26.6399,26.6399,40300.0
2011-10-21 15:45:00,31.21,31.27,31.19,31.2,131600.0,26.6484,26.6996,26.6313,26.6399,131600.0
2011-10-21 15:50:00,31.19,31.26,31.18,31.26,115400.0,26.6313,26.6911,26.6228,26.6911,115400.0
2011-10-21 15:55:00,31.25,31.38,31.24,31.37,246500.0,26.6826,26.7936,26.674,26.785,246500.0
2011-10-24 09:30:00,31.44,31.75,31.44,31.73,19400.0,26.8448,27.1095,26.8448,27.0924,19400.0
2011-10-24 09:35:00,31.73,31.76,31.63,31.69,32300.0,27.0924,27.118,27.007,27.0583,32300.0
2011-10-24 09:40:00,31.68,31.73,31.66,31.71,62500.0,27.0497,27.0924,27.0326,27.0753,62500.0
2011-10-24 09:45:00,31.7,31.85,31.68,31.78,49100.0,27.0668,27.1949,27.0497,27.1351,49100.0
2011-10-24 09:50:00,31.79,31.79,31.69,31.73,37700.0,27.1436,27.1436,27.0583,27.0924,37700.0
2011-10-24 09:55:00,31.74,31.75,31.64,31.72,37500.0,27.1009,27.1095,27.0156,27.0839,37500.0
2011-10-24 10:00:00,31.73,31.77,31.72,31.74,23500.0,27.0924,27.1266,27.0839,27.1009,23500.0
2011-10-24 10:05:00,31.75,31.77,31.73,31.75,37000.0,27.1095,27.1266,27.0924,27.1095,37000.0
2011-10-24 10:10:00,31.75,31.78,31.74,31.76,29000.0,27.1095,27.1351,27.1009,27.118,29000.0
2011-10-24 10:15:00,31.76,31.87,31.75,31.87,48500.0,27.118,27.2119,27.1095,27.2119,48500.0
2011-10-24 10:20:00,31.87,31.87,31.78,31.8,46300.0,27.2119,27.2119,27.1351,27.1522,46300.0
2011-10-24 10:25:00,31.8,31.83,31.78,31.81,67400.0,27.1522,27.1778,27.1351,27.1607,67400.0
2011-10-24 10:30:00,31.81,31.84,31.8,31.8,68400.0,27.1607,27.1863,27.1522,27.1522,68400.0
2011-10-24 10:35:00,31.8,31.84,31.8,31.82,49800.0,27.1522,27.1863,27.1522,27.1693,49800.0
2011-10-24 10:40:00,31.82,32.0,31.81,32.0,54200.0,27.1693,27.3229,27.1607,27.3229,54200.0
2011-10-24 10:45:00,32.0,32.03,32.0,32.0,65200.0,27.3229,27.3486,27.3229,27.3229,65200.0
2011-10-24 10:50:00,32.0,32.02,31.95,32.01,32700.0,27.3229,27.34,27.2803,27.3315,32700.0
2011-10-24 10:55:00,32.01,32.03,31.98,32.0,38900.0,27.3315,27.3486,27.3059,27.3229,38900.0
2011-10-24 11:00:00,32.0,32.01,31.94,32.0,41100.0,27.3229,27.3315,27.2717,27.3229,41100.0
2011-10-24 11:05:00,32.0,32.02,32.0,32.0,34200.0,27.3229,27.34,27.3229,27.3229,34200.0
2011-10-24 11:10:00,32.01,32.02,32.0,32.02,33300.0,27.3315,27.34,27.3229,27.34,33300.0
2011-10-24 11:15:00,32.02,32.06,32.0,32.06,30900.0,27.34,27.3742,27.3229,27.3742,30900.0
2011-10-24 11:20:00,32.06,32.16,32.05,32.15,20800.0,27.3742,27.4596,27.3656,27.451,20800.0
2011-10-24 11:25:00,32.14,32.25,32.13,32.25,12800.0,27.4425,27.5364,27.4339,27.5364,12800.0
2011-10-24 11:30:00,32.24,32.3,32.21,32.29,19100.0,27.5279,27.5791,27.5022,27.5706,19100.0
2011-10-24 11:35:00,32.29,32.31,32.27,32.28,22100.0,27.5706,27.5876,27.5535,27.562,22100.0
2011-10-24 11:40:00,32.28,32.28,32.24,32.26,24900.0,27.562,27.562,27.5279,27.5449,24900.0
2011-10-24 11:45:00,32.26,32.28,32.23,32.24,18900.0,27.5449,27.562,27.5193,27.5279,18900.0
2011-10-24 11:50:00,32.23,32.27,32.21,32.25,16500.0,27.5193,27.5535,27.5022,27.5364,16500.0
2011-10-24 11:55:00,32.25,32.28,32.23,32.25,25900.0,27.5364,27.562,27.5193,27.5364,25900.0
2011-10-24 12:00:00,32.26,32.28,32.23,32.26,16600.0,27.5449,27.562,27.5193,27.5449,16600.0
2011-10-24 12:05:00,32.26,32.28,32.25,32.27,17600.0,27.5449,27.562,27.5364,27.5535,17600.0
2011-10-24 12:10:00,32.27,32.28,32.25,32.26,26700.0,27.5535,27.562,27.5364,27.5449,26700.0
2011-10-24 12:15:00,32.26,32.28,32.23,32.24,12500.0,27.5449,27.562,27.5193,27.5279,12500.0
2011-10-24 12:20:00,32.25,32.28,32.24,32.25,16200.0,27.5364,27.562,27.5279,27.5364,16200.0
2011-10-24 12:25:00,32.25,32.29,32.25,32.28,18300.0,27.5364,27.5706,27.5364,27.562,18300.0
2011-10-24 12:30:00,32.27,32.28,32.2,32.21,14600.0,27.5535,27.562,27.4937,27.5022,14600.0
2011-10-24 12:35:00,32.22,32.25,32.22,32.24,12400.0,27.5108,27.5364,27.5108,27.5279,12400.0
2011-10-24 12:40:00,32.25,32.27,32.24,32.26,14000.0,27.5364,27.5535,27.5279,27.5449,14000.0
2011-10-24 12:45:00,32.27,32.36,32.26,32.36,42100.0,27.5535,27.6303,27.5449,27.6303,42100.0
2011-10-24 12:50:00,32.35,32.45,32.35,32.4,85700.0,27.6218,27.7072,27.6218,27.6645,85700.0
2011-10-24 12:55:00,32.39,32.44,32.37,32.43,36100.0,27.6559,27.6986,27.6389,27.6901,36100.0
2011-10-24 13:00:00,32.42,32.42,32.4,32.41,141200.0,27.6816,27.6816,27.6645,27.673,141200.0
2011-10-24 13:05:00,32.42,32.49,32.42,32.47,22800.0,27.6816,27.7413,27.6816,27.7242,22800.0
2011-10-24 13:10:00,32.47,32.61,32.46,32.61,127900.0,27.7242,27.8438,27.7157,27.8438,127900.0
2011-10-24 13:15:00,32.61,32.7,32.6,32.68,20300.0,27.8438,27.9206,27.8352,27.9036,20300.0
2011-10-24 13:20:00,32.68,32.69,32.64,32.68,16700.0,27.9036,27.9121,27.8694,27.9036,16700.0
2011-10-24 13:25:00,32.68,32.74,32.68,32.74,17200.0,27.9036,27.9548,27.9036,27.9548,17200.0
2011-10-24 13:30:00,32.73,32.76,32.73,32.76,12800.0,27.9462,27.9719,27.9462,27.9719,12800.0
2011-10-24 13:35:00,32.77,32.79,32.75,32.77,14800.0,27.9804,27.9975,27.9633,27.9804,14800.0
2011-10-24 13:40:00,32.76,32.79,32.75,32.78,11200.0,27.9719,27.9975,27.9633,27.9889,11200.0
2011-10-24 13:45:00,32.78,32.88,32.78,32.84,32900.0,27.9889,28.0743,27.9889,28.0402,32900.0
2011-10-24 13:50:00,32.85,32.85,32.8,32.82,37700.0,28.0487,28.0487,28.006,28.0231,37700.0
2011-10-24 13:55:00,32.82,32.84,32.81,32.82,14700.0,28.0231,28.0402,28.0146,28.0231,14700.0
2011-10-24 14:00:00,32.83,32.83,32.78,32.79,27400.0,28.0316,28.0316,27.9889,27.9975,27400.0
2011-10-24 14:05:00,32.79,32.79,32.71,32.72,19300.0,27.9975,27.9975,27.9292,27.9377,19300.0
2011-10-24 14:10:00,32.71,32.72,32.61,32.66,25800.0,27.9292,27.9377,27.8438,27.8865,25800.0
2011-10-24 14:15:00,32.66,32.68,32.63,32.64,26500.0,27.8865,27.9036,27.8609,27.8694,26500.0
2011-10-24 14:20:00,32.64,32.69,32.64,32.67,9900.0,27.8694,27.9121,27.8694,27.895,9900.0
2011-10-24 14:25:00,32.66,32.71,32.66,32.67,16000.0,27.8865,27.9292,27.8865,27.895,16000.0
2011-10-24 14:30:00,32.67,32.68,32.66,32.66,17200.0,27.895,27.9036,27.8865,27.8865,17200.0
2011-10-24 14:35:00,32.67,32.74,32.66,32.74,25600.0,27.895,27.9548,27.8865,27.9548,25600.0
2011-10-24 14:40:00,32.75,32.76,32.68,32.71,23500.0,27.9633,27.9719,27.9036,27.9292,23500.0
2011-10-24 14:45:00,32.72,32.73,32.69,32.7,19400.0,27.9377,27.9462,27.9121,27.9206,19400.0
2011-10-24 14:50:00,32.69,32.77,32.68,32.77,25800.0,27.9121,27.9804,27.9036,27.9804,25800.0
2011-10-24 14:55:00,32.76,32.85,32.76,32.84,48800.0,27.9719,28.0487,27.9719,28.0402,48800.0
2011-10-24 15:00:00,32.84,32.94,32.83,32.9,55800.0,28.0402,28.1256,28.0316,28.0914,55800.0
2011-10-24 15:05:00,32.9,32.91,32.84,32.84,42700.0,28.0914,28.0999,28.0402,28.0402,42700.0
2011-10-24 15:10:00,32.84,32.85,32.7,32.71,49900.0,28.0402,28.0487,27.9206,27.9292,49900.0
2011-10-24 15:15:00,32.71,32.71,32.65,32.66,70600.0,27.9292,27.9292,27.8779,27.8865,70600.0
2011-10-24 15:20:00,32.66,32.66,32.6,32.65,51300.0,27.8865,27.8865,27.8352,27.8779,51300.0
2011-10-24 15:25:00,32.65,32.66,32.57,32.58,60200.0,27.8779,27.8865,27.8096,27.8182,60200.0
2011-10-24 15:30:00,32.58,32.62,32.48,32.49,132900.0,27.8182,27.8523,27.7328,27.7413,132900.0
2011-10-24 15:35:00,32.49,32.55,32.48,32.52,92400.0,27.7413,27.7926,27.7328,27.7669,92400.0
2011-10-24 15:40:00,32.53,32.79,32.51,32.74,95200.0,27.7755,27.9975,27.7584,27.9548,95200.0
2011-10-24 15:45:00,32.74,32.74,32.64,32.69,129100.0,27.9548,27.9548,27.8694,27.9121,129100.0
2011-10-24 15:50:00,32.68,32.71,32.64,32.7,253100.0,27.9036,27.9292,27.8694,27.9206,253100.0
2011-10-24 15:55:00,32.7,32.76,32.67,32.75,258400.0,27.9206,27.9719,27.895,27.9633,258400.0
2011-10-25 09:30:00,32.37,32.5,32.19,32.19,17600.0,27.6389,27.7499,27.4852,27.4852,17600.0
2011-10-25 09:35:00,32.2,32.2,31.8,32.01,26100.0,27.4937,27.4937,27.1522,27.3315,26100.0
2011-10-25 09:40:00,32.04,32.15,31.9,31.97,24100.0,27.3571,27.451,27.2376,27.2973,24100.0
2011-10-25 09:45:00,31.96,32.05,31.9,31.94,36400.0,27.2888,27.3656,27.2376,27.2717,36400.0
2011-10-25 09:50:00,31.95,32.04,31.92,31.99,19400.0,27.2803,27.3571,27.2546,27.3144,19400.0
2011-10-25 09:55:00,31.98,32.03,31.88,31.93,18600.0,27.3059,27.3486,27.2205,27.2632,18600.0
2011-10-25 10:00:00,31.9,32.01,31.8,31.8,32400.0,27.2376,27.3315,27.1522,27.1522,32400.0
2011-10-25 10:05:00,31.8,31.93,31.79,31.93,23700.0,27.1522,27.2632,27.1436,27.2632,23700.0
2011-10-25 10:10:00,31.94,31.98,31.91,31.93,9100.0,27.2717,27.3059,27.2461,27.2632,9100.0
2011-10-25 10:15:00,31.92,32.12,31.9,32.09,64800.0,27.2546,27.4254,27.2376,27.3998,64800.0
2011-10-25 10:20:00,32.09,32.19,32.09,32.12,26800.0,27.3998,27.4852,27.3998,27.4254,26800.0
2011-10-25 10:25:00,32.11,32.12,32.06,32.1,31700.0,27.4169,27.4254,27.3742,27.4083,31700.0
2011-10-25 10:30:00,32.09,32.1,32.05,32.06,18900.0,27.3998,27.4083,27.3656,27.3742,18900.0
2011-10-25 10:35:00,32.06,32.06,32.0,32.05,50300.0,27.3742,27.3742,27.3229,27.3656,50300.0
2011-10-25 10:40:00,32.05,32.11,32.03,32.11,22300.0,27.3656,27.4169,27.3486,27.4169,22300.0
2011-10-25 10:45:00,32.12,32.13,32.06,32.09,6500.0,27.4254,27.4339,27.3742,27.3998,6500.0
2011-10-25 10:50:00,32.08,32.08,31.98,32.03,19600.0,27.3913,27.3913,27.3059,27.3486,19600.0
2011-10-25 10:55:00,32.02,32.06,31.98,32.0,8800.0,27.34,27.3742,27.3059,27.3229,8800.0
2011-10-25 11:00:00,32.0,32.01,31.95,31.97,18400.0,27.3229,27.3315,27.2803,27.2973,18400.0
2011-10-25 11:05:00,31.97,31.97,31.84,31.96,25900.0,27.2973,27.2973,27.1863,27.2888,25900.0
2011-10-25 11:10:00,31.96,32.0,31.94,32.0,16000.0,27.2888,27.3229,27.2717,27.3229,16000.0
2011-10-25 11:15:00,32.0,32.0,31.91,31.94,19300.0,27.3229,27.3229,27.2461,27.2717,19300.0
2011-10-25 11:20:00,31.93,32.0,31.93,31.98,17700.0,27.2632,27.3229,27.2632,27.3059,17700.0
2011-10-25 11:25:00,31.99,32.02,31.97,32.0,26000.0,27.3144,27.34,27.2973,27.3229,26000.0
2011-10-25 11:30:00,31.99,32.0,31.96,31.96,60100.0,27.3144,27.3229,27.2888,27.2888,60100.0
2011-10-25 11:35:00,31.96,31.98,31.95,31.96,18700.0,27.2888,27.3059,27.2803,27.2888,18700.0
2011-10-25 11:40:00,31.96,31.97,31.91,31.97,11800.0,27.2888,27.2973,27.2461,27.2973,11800.0
2011-10-25 11:45:00,31.97,31.98,31.94,31.97,19100.0,27.2973,27.3059,27.2717,27.2973,19100.0
2011-10-25 11:50:00,31.97,32.0,31.97,31.97,25600.0,27.2973,27.3229,27.2973,27.2973,25600.0
2011-10-25 11:55:00,31.97,31.97,31.92,31.94,48500.0,27.2973,27.2973,27.2546,27.2717,48500.0
2011-10-25 12:00:00,31.95,31.95,31.91,31.92,8200.0,27.2803,27.2803,27.2461,27.2546,8200.0
2011-10-25 12:05:00,31.92,31.98,31.92,31.98,52500.0,27.2546,27.3059,27.2546,27.3059,52500.0
2011-10-25 12:10:00,31.97,31.98,31.96,31.97,16400.0,27.2973,27.3059,27.2888,27.2973,16400.0
2011-10-25 12:15:00,31.98,32.08,31.98,32.08,16000.0,27.3059,27.3913,27.3059,27.3913,16000.0
2011-10-25 12:20:00,32.09,32.13,32.09,32.11,14600.0,27.3998,27.4339,27.3998,27.4169,14600.0
2011-10-25 12:25:00,32.11,32.22,32.11,32.2,15700.0,27.4169,27.5108,27.4169,27.4937,15700.0
2011-10-25 12:30:00,32.2,32.26,32.19,32.2,20600.0,27.4937,27.5449,27.4852,27.4937,20600.0
2011-10-25 12:35:00,32.21,32.23,32.19,32.19,4400.0,27.5022,27.5193,27.4852,27.4852,4400.0
2011-10-25 12:40:00,32.18,32.2,32.15,32.2,110600.0,27.4766,27.4937,27.451,27.4937,110600.0
2011-10-25 12:45:00,32.2,32.22,32.18,32.21,123400.0,27.4937,27.5108,27.4766,27.5022,123400.0
2011-10-25 12:50:00,32.22,32.29,32.22,32.25,27600.0,27.5108,27.5706,27.5108,27.5364,27600.0
2011-10-25 12:55:00,32.24,32.29,32.24,32.27,7800.0,27.5279,27.5706,27.5279,27.5535,7800.0
2011-10-25 13:00:00,32.26,32.34,32.25,32.32,11800.0,27.5449,27.6132,27.5364,27.5962,11800.0
2011-10-25 13:05:00,32.32,32.47,32.32,32.45,16500.0,27.5962,27.7242,27.5962,27.7072,16500.0
2011-10-25 13:10:00,32.44,32.46,32.4,32.4,9500.0,27.6986,27.7157,27.6645,27.6645,9500.0
2011-10-25 13:15:00,32.39,32.42,32.34,32.34,30100.0,27.6559,27.6816,27.6132,27.6132,30100.0
2011-10-25 13:20:00,32.34,32.42,32.33,32.37,16500.0,27.6132,27.6816,27.6047,27.6389,16500.0
2011-10-25 13:25:00,32.38,32.38,32.33,32.34,10400.0,27.6474,27.6474,27.6047,27.6132,10400.0
2011-10-25 13:30:00,32.34,32.34,32.27,32.27,8100.0,27.6132,27.6132,27.5535,27.5535,8100.0
2011-10-25 13:35:00,32.28,32.34,32.28,32.3,12000.0,27.562,27.6132,27.562,27.5791,12000.0
2011-10-25 13:40:00,32.3,32.3,32.22,32.23,9700.0,27.5791,27.5791,27.5108,27.5193,9700.0
2011-10-25 13:45:00,32.23,32.23,32.19,32.2,11200.0,27.5193,27.5193,27.4852,27.4937,11200.0
2011-10-25 13:50:00,32.21,32.36,32.21,32.33,172800.0,27.5022,27.6303,27.5022,27.6047,172800.0
2011-10-25 13:55:00,32.33,32.36,32.32,32.35,18500.0,27.6047,27.6303,27.5962,27.6218,18500.0
2011-10-25 14:00:00,32.34,32.35,32.22,32.25,25000.0,27.6132,27.6218,27.5108,27.5364,25000.0
2011-10-25 14:05:00,32.25,32.27,32.23,32.27,10000.0,27.5364,27.5535,27.5193,27.5535,10000.0
2011-10-25 14:10:00,32.27,32.28,32.22,32.22,14600.0,27.5535,27.562,27.5108,27.5108,14600.0
2011-10-25 14:15:00,32.21,32.29,32.21,32.26,25800.0,27.5022,27.5706,27.5022,27.5449,25800.0
2011-10-25 14:20:00,32.27,32.32,32.22,32.31,17000.0,27.5535,27.5962,27.5108,27.5876,17000.0
2011-10-25 14:25:00,32.32,32.32,32.27,32.27,113800.0,27.5962,27.5962,27.5535,27.5535,113800.0
2011-10-25 14:30:00,32.27,32.31,32.26,32.27,34000.0,27.5535,27.5876,27.5449,27.5535,34000.0
2011-10-25 14:35:00,32.27,32.29,32.26,32.28,14000.0,27.5535,27.5706,27.5449,27.562,14000.0
2011-10-25 14:40:00,32.28,32.36,32.25,32.35,34700.0,27.562,27.6303,27.5364,27.6218,34700.0
2011-10-25 14:45:00,32.35,32.35,32.31,32.31,25600.0,27.6218,27.6218,27.5876,27.5876,25600.0
2011-10-25 14:50:00,32.31,32.32,32.28,32.29,15200.0,27.5876,27.5962,27.562,27.5706,15200.0
2011-10-25 14:55:00,32.28,32.34,32.27,32.33,18700.0,27.562,27.6132,27.5535,27.6047,18700.0
2011-10-25 15:00:00,32.34,32.4,32.33,32.38,42800.0,27.6132,27.6645,27.6047,27.6474,42800.0
2011-10-25 15:05:00,32.38,32.38,32.31,32.35,23000.0,27.6474,27.6474,27.5876,27.6218,23000.0
2011-10-25 15:10:00,32.35,32.35,32.29,32.29,19900.0,27.6218,27.6218,27.5706,27.5706,19900.0
2011-10-25 15:15:00,32.29,32.3,32.24,32.24,24100.0,27.5706,27.5791,27.5279,27.5279,24100.0
2011-10-25 15:20:00,32.24,32.27,32.19,32.21,133000.0,27.5279,27.5535,27.4852,27.5022,133000.0
2011-10-25 15:25:00,32.22,32.22,32.15,32.15,35800.0,27.5108,27.5108,27.451,27.451,35800.0
2011-10-25 15:30:00,32.16,32.25,32.16,32.23,63600.0,27.4596,27.5364,27.4596,27.5193,63600.0
2011-10-25 15:35:00,32.23,32.23,32.17,32.17,88100.0,27.5193,27.5193,27.4681,27.4681,88100.0
2011-10-25 15:40:00,32.17,32.21,32.12,32.15,77600.0,27.4681,27.5022,27.4254,27.451,77600.0
2011-10-25 15:45:00,32.15,32.15,32.02,32.07,75200.0,27.451,27.451,27.34,27.3827,75200.0
2011-10-25 15:50:00,32.07,32.16,32.04,32.09,149100.0,27.3827,27.4596,27.3571,27.3998,149100.0
2011-10-25 15:55:00,32.09,32.12,32.01,32.11,301900.0,27.3998,27.4254,27.3315,27.4169,301900.0
2011-10-26 09:30:00,32.63,32.89,32.63,32.69,13600.0,27.8609,28.0829,27.8609,27.9121,13600.0
2011-10-26 09:35:00,32.71,32.93,32.7,32.88,26200.0,27.9292,28.117,27.9206,28.0743,26200.0
2011-10-26 09:40:00,32.88,33.07,32.88,32.92,77500.0,28.0743,28.2366,28.0743,28.1085,77500.0
2011-10-26 09:45:00,32.92,32.93,32.86,32.89,46300.0,28.1085,28.117,28.0572,28.0829,46300.0
2011-10-26 09:50:00,32.88,33.0,32.87,32.96,40200.0,28.0743,28.1768,28.0658,28.1426,40200.0
2011-10-26 09:55:00,32.97,33.0,32.94,32.99,36100.0,28.1512,28.1768,28.1256,28.1682,36100.0
2011-10-26 10:00:00,32.99,33.01,32.94,32.99,38300.0,28.1682,28.1853,28.1256,28.1682,38300.0
2011-10-26 10:05:00,32.98,32.98,32.94,32.98,33500.0,28.1597,28.1597,28.1256,28.1597,33500.0
2011-10-26 10:10:00,32.97,32.99,32.9,32.91,35800.0,28.1512,28.1682,28.0914,28.0999,35800.0
2011-10-26 10:15:00,32.9,32.9,32.81,32.83,52100.0,28.0914,28.0914,28.0146,28.0316,52100.0
2011-10-26 10:20:00,32.82,32.95,32.82,32.89,32500.0,28.0231,28.1341,28.0231,28.0829,32500.0
2011-10-26 10:25:00,32.89,32.95,32.86,32.93,28300.0,28.0829,28.1341,28.0572,28.117,28300.0
2011-10-26 10:30:00,32.94,32.94,32.83,32.86,34600.0,28.1256,28.1256,28.0316,28.0572,34600.0
2011-10-26 10:35:00,32.86,32.98,32.84,32.93,47000.0,28.0572,28.1597,28.0402,28.117,47000.0
2011-10-26 10:40:00,32.92,32.92,32.83,32.84,35600.0,28.1085,28.1085,28.0316,28.0402,35600.0
2011-10-26 10:45:00,32.84,32.84,32.69,32.69,65100.0,28.0402,28.0402,27.9121,27.9121,65100.0
2011-10-26 10:50:00,32.67,32.7,32.64,32.66,55000.0,27.895,27.9206,27.8694,27.8865,55000.0
2011-10-26 10:55:00,32.66,32.66,32.55,32.63,32000.0,27.8865,27.8865,27.7926,27.8609,32000.0
2011-10-26 11:00:00,32.63,32.73,32.61,32.69,34800.0,27.8609,27.9462,27.8438,27.9121,34800.0
2011-10-26 11:05:00,32.7,32.75,32.65,32.65,27500.0,27.9206,27.9633,27.8779,27.8779,27500.0
2011-10-26 11:10:00,32.65,32.78,32.64,32.75,41000.0,27.8779,27.9889,27.8694,27.9633,41000.0
2011-10-26 11:15:00,32.76,32.83,32.74,32.8,28800.0,27.9719,28.0316,27.9548,28.006,28800.0
2011-10-26 11:20:00,32.79,32.81,32.73,32.76,99200.0,27.9975,28.0146,27.9462,27.9719,99200.0
2011-10-26 11:25:00,32.76,32.96,32.76,32.95,29000.0,27.9719,28.1426,27.9719,28.1341,29000.0
2011-10-26 11:30:00,32.94,33.01,32.92,32.92,30100.0,28.1256,28.1853,28.1085,28.1085,30100.0
2011-10-26 11:35:00,32.93,32.95,32.9,32.91,5200.0,28.117,28.1341,28.0914,28.0999,5200.0
2011-10-26 11:40:00,32.91,32.99,32.9,32.96,49800.0,28.0999,28.1682,28.0914,28.1426,49800.0
2011-10-26 11:45:00,32.97,32.97,32.9,32.91,24300.0,28.1512,28.1512,28.0914,28.0999,24300.0
2011-10-26 11:50:00,32.9,32.92,32.84,32.85,18000.0,28.0914,28.1085,28.0402,28.0487,18000.0
2011-10-26 11:55:00,32.85,32.85,32.8,32.8,35500.0,28.0487,28.0487,28.006,28.006,35500.0
2011-10-26 12:00:00,32.8,32.85,32.8,32.85,20900.0,28.006,28.0487,28.006,28.0487,20900.0
2011-10-26 12:05:00,32.83,32.83,32.8,32.8,15700.0,28.0316,28.0316,28.006,28.006,15700.0
2011-10-26 12:10:00,32.8,32.81,32.79,32.8,26200.0,28.006,28.0146,27.9975,28.006,26200.0
2011-10-26 12:15:00,32.8,32.82,32.79,32.8,40100.0,28.006,28.0231,27.9975,28.006,40100.0
2011-10-26 12:20:00,32.81,32.83,32.8,32.81,36700.0,28.0146,28.0316,28.006,28.0146,36700.0
2011-10-26 12:25:00,32.8,32.84,32.79,32.83,26300.0,28.006,28.0402,27.9975,28.0316,26300.0
2011-10-26 12:30:00,32.82,32.83,32.79,32.8,20500.0,28.0231,28.0316,27.9975,28.006,20500.0
2011-10-26 12:35:00,32.81,32.82,32.79,32.8,19400.0,28.0146,28.0231,27.9975,28.006,19400.0
2011-10-26 12:40:00,32.79,32.81,32.79,32.81,37300.0,27.9975,28.0146,27.9975,28.0146,37300.0
2011-10-26 12:45:00,32.81,32.82,32.79,32.81,19000.0,28.0146,28.0231,27.9975,28.0146,19000.0
2011-10-26 12:50:00,32.8,32.8,32.75,32.75,19900.0,28.006,28.006,27.9633,27.9633,19900.0
2011-10-26 12:55:00,32.75,32.77,32.75,32.75,25700.0,27.9633,27.9804,27.9633,27.9633,25700.0
2011-10-26 13:00:00,32.76,32.79,32.75,32.76,28500.0,27.9719,27.9975,27.9633,27.9719,28500.0
2011-10-26 13:05:00,32.76,32.78,32.73,32.73,25900.0,27.9719,27.9889,27.9462,27.9462,25900.0
2011-10-26 13:10:00,32.73,32.75,32.73,32.73,133200.0,27.9462,27.9633,27.9462,27.9462,133200.0
2011-10-26 13:15:00,32.73,32.74,32.71,32.73,21200.0,27.9462,27.9548,27.9292,27.9462,21200.0
2011-10-26 13:20:00,32.73,32.75,32.72,32.73,19600.0,27.9462,27.9633,27.9377,27.9462,19600.0
2011-10-26 13:25:00,32.73,32.74,32.71,32.74,10900.0,27.9462,27.9548,27.9292,27.9548,10900.0
2011-10-26 13:30:00,32.75,32.93,32.75,32.9,33200.0,27.9633,28.117,27.9633,28.0914,33200.0
2011-10-26 13:35:00,32.9,33.0,32.9,32.97,26400.0,28.0914,28.1768,28.0914,28.1512,26400.0
2011-10-26 13:40:00,32.98,33.02,32.96,33.0,123800.0,28.1597,28.1939,28.1426,28.1768,123800.0
2011-10-26 13:45:00,33.0,33.08,33.0,33.04,29200.0,28.1768,28.2451,28.1768,28.2109,29200.0
2011-10-26 13:50:00,33.05,33.21,33.0,33.08,50400.0,28.2195,28.3561,28.1768,28.2451,50400.0
2011-10-26 13:55:00,33.09,33.16,33.06,33.13,34200.0,28.2536,28.3134,28.228,28.2878,34200.0
2011-10-26 14:00:00,33.14,33.23,33.14,33.23,39900.0,28.2963,28.3732,28.2963,28.3732,39900.0
2011-10-26 14:05:00,33.23,33.39,33.21,33.37,40700.0,28.3732,28.5098,28.3561,28.4927,40700.0
2011-10-26 14:10:00,33.37,33.39,33.33,33.38,51800.0,28.4927,28.5098,28.4586,28.5012,51800.0
2011-10-26 14:15:00,33.37,33.38,33.25,33.25,57800.0,28.4927,28.5012,28.3902,28.3902,57800.0
2011-10-26 14:20:00,33.26,33.28,33.25,33.28,37500.0,28.3988,28.4159,28.3902,28.4159,37500.0
2011-10-26 14:25:00,33.26,33.35,33.25,33.33,19700.0,28.3988,28.4756,28.3902,28.4586,19700.0
2011-10-26 14:30:00,33.33,33.51,33.32,33.51,48500.0,28.4586,28.6122,28.45,28.6122,48500.0
2011-10-26 14:35:00,33.5,33.64,33.5,33.64,55800.0,28.6037,28.7232,28.6037,28.7232,55800.0
2011-10-26 14:40:00,33.62,33.78,33.62,33.69,105800.0,28.7062,28.8428,28.7062,28.7659,105800.0
2011-10-26 14:45:00,33.7,33.75,33.69,33.71,41800.0,28.7745,28.8172,28.7659,28.783,41800.0
2011-10-26 14:50:00,33.72,33.74,33.69,33.72,97600.0,28.7916,28.8086,28.7659,28.7916,97600.0
2011-10-26 14:55:00,33.72,33.8,33.66,33.78,99400.0,28.7916,28.8599,28.7403,28.8428,99400.0
2011-10-26 15:00:00,33.78,33.87,33.67,33.69,130300.0,28.8428,28.9196,28.7489,28.7659,130300.0
2011-10-26 15:05:00,33.68,33.74,33.65,33.71,62800.0,28.7574,28.8086,28.7318,28.783,62800.0
2011-10-26 15:10:00,33.71,33.82,33.68,33.81,46700.0,28.783,28.8769,28.7574,28.8684,46700.0
2011-10-26 15:15:00,33.81,33.82,33.75,33.76,57700.0,28.8684,28.8769,28.8172,28.8257,57700.0
2011-10-26 15:20:00,33.76,33.8,33.65,33.65,91000.0,28.8257,28.8599,28.7318,28.7318,91000.0
2011-10-26 15:25:00,33.65,33.86,33.65,33.84,111300.0,28.7318,28.9111,28.7318,28.894,111300.0
2011-10-26 15:30:00,33.84,34.02,33.83,34.0,148300.0,28.894,29.0477,28.8855,29.0306,148300.0
2011-10-26 15:35:00,34.0,34.01,33.87,33.88,129300.0,29.0306,29.0392,28.9196,28.9282,129300.0
2011-10-26 15:40:00,33.87,33.91,33.87,33.88,147900.0,28.9196,28.9538,28.9196,28.9282,147900.0
2011-10-26 15:45:00,33.88,33.88,33.61,33.63,184700.0,28.9282,28.9282,28.6976,28.7147,184700.0
2011-10-26 15:50:00,33.62,33.74,33.6,33.65,192300.0,28.7062,28.8086,28.6891,28.7318,192300.0
2011-10-26 15:55:00,33.65,33.7,33.59,33.68,316100.0,28.7318,28.7745,28.6806,28.7574,316100.0
2011-10-27 09:30:00,34.63,35.68,34.5,35.68,138700.0,29.5685,30.4651,29.4575,30.4651,138700.0
2011-10-27 09:35:00,35.68,35.9,35.56,35.8,105800.0,30.4651,30.6529,30.3626,30.5675,105800.0
2011-10-27 09:40:00,35.8,36.07,35.61,36.06,193400.0,30.5675,30.7981,30.4053,30.7895,193400.0
2011-10-27 09:45:00,36.05,36.42,36.04,36.4,148200.0,30.781,31.0969,30.7725,31.0798,148200.0
2011-10-27 09:50:00,36.4,36.64,35.78,35.97,200900.0,31.0798,31.2848,30.5505,30.7127,200900.0
2011-10-27 09:55:00,36.0,36.01,35.56,35.74,63400.0,30.7383,30.7468,30.3626,30.5163,63400.0
2011-10-27 10:00:00,35.71,35.94,35.68,35.81,45300.0,30.4907,30.6871,30.4651,30.5761,45300.0
2011-10-27 10:05:00,35.83,35.83,35.59,35.6,36700.0,30.5932,30.5932,30.3882,30.3968,36700.0
2011-10-27 10:10:00,35.61,35.72,35.55,35.61,58800.0,30.4053,30.4992,30.3541,30.4053,58800.0
2011-10-27 10:15:00,35.61,35.68,35.55,35.56,65800.0,30.4053,30.4651,30.3541,30.3626,65800.0
2011-10-27 10:20:00,35.55,35.59,35.32,35.49,103900.0,30.3541,30.3882,30.1577,30.3029,103900.0
2011-10-27 10:25:00,35.49,35.5,35.39,35.4,40100.0,30.3029,30.3114,30.2175,30.226,40100.0
2011-10-27 10:30:00,35.42,35.44,35.34,35.34,83000.0,30.2431,30.2602,30.1748,30.1748,83000.0
2011-10-27 10:35:00,35.35,35.35,35.2,35.2,45300.0,30.1833,30.1833,30.0552,30.0552,45300.0
2011-10-27 10:40:00,35.2,35.21,35.0,35.02,107400.0,30.0552,30.0638,29.8845,29.9015,107400.0
2011-10-27 10:45:00,35.01,35.02,34.98,34.99,53400.0,29.893,29.9015,29.8674,29.8759,53400.0
2011-10-27 10:50:00,35.0,35.0,34.9,34.97,50500.0,29.8845,29.8845,29.7991,29.8589,50500.0
2011-10-27 10:55:00,34.97,35.08,34.95,35.02,97800.0,29.8589,29.9528,29.8418,29.9015,97800.0
2011-10-27 11:00:00,35.03,35.04,34.95,34.98,78100.0,29.9101,29.9186,29.8418,29.8674,78100.0
2011-10-27 11:05:00,34.98,34.99,34.86,34.88,62800.0,29.8674,29.8759,29.7649,29.782,62800.0
2011-10-27 11:10:00,34.88,35.16,34.87,35.12,129400.0,29.782,30.0211,29.7735,29.9869,129400.0
2011-10-27 11:15:00,35.13,35.31,35.13,35.21,39000.0,29.9955,30.1492,29.9955,30.0638,39000.0
2011-10-27 11:20:00,35.2,35.21,35.09,35.09,20700.0,30.0552,30.0638,29.9613,29.9613,20700.0
2011-10-27 11:25:00,35.08,35.16,35.08,35.15,67100.0,29.9528,30.0211,29.9528,30.0125,67100.0
2011-10-27 11:30:00,35.16,35.24,35.15,35.2,60600.0,30.0211,30.0894,30.0125,30.0552,60600.0
2011-10-27 11:35:00,35.2,35.29,35.2,35.28,124700.0,30.0552,30.1321,30.0552,30.1235,124700.0
2011-10-27 11:40:00,35.28,35.4,35.27,35.39,75600.0,30.1235,30.226,30.115,30.2175,75600.0
2011-10-27 11:45:00,35.39,35.56,35.39,35.55,66000.0,30.2175,30.3626,30.2175,30.3541,66000.0
2011-10-27 11:50:00,35.54,35.6,35.51,35.57,60400.0,30.3455,30.3968,30.3199,30.3712,60400.0
2011-10-27 11:55:00,35.57,35.69,35.46,35.66,68900.0,30.3712,30.4736,30.2772,30.448,68900.0
2011-10-27 12:00:00,35.68,35.79,35.66,35.78,74900.0,30.4651,30.559,30.448,30.5505,74900.0
2011-10-27 12:05:00,35.77,35.87,35.77,35.83,25800.0,30.5419,30.6273,30.5419,30.5932,25800.0
2011-10-27 12:10:00,35.82,36.03,35.81,36.03,39700.0,30.5846,30.7639,30.5761,30.7639,39700.0
2011-10-27 12:15:00,36.02,36.06,36.0,36.01,48300.0,30.7554,30.7895,30.7383,30.7468,48300.0
2011-10-27 12:20:00,36.0,36.12,35.99,36.01,79800.0,30.7383,30.8408,30.7298,30.7468,79800.0
2011-10-27 12:25:00,36.01,36.15,36.0,36.13,57900.0,30.7468,30.8664,30.7383,30.8493,57900.0
2011-10-27 12:30:00,36.13,36.16,36.11,36.15,46900.0,30.8493,30.8749,30.8322,30.8664,46900.0
2011-10-27 12:35:00,36.14,36.2,36.14,36.19,26500.0,30.8578,30.9091,30.8578,30.9005,26500.0
2011-10-27 12:40:00,36.19,36.2,36.01,36.05,56500.0,30.9005,30.9091,30.7468,30.781,56500.0
2011-10-27 12:45:00,36.05,36.06,35.91,35.97,46900.0,30.781,30.7895,30.6615,30.7127,46900.0
2011-10-27 12:50:00,35.97,36.0,35.92,35.93,6900.0,30.7127,30.7383,30.67,30.6785,6900.0
2011-10-27 12:55:00,35.92,35.97,35.87,35.87,24100.0,30.67,30.7127,30.6273,30.6273,24100.0
2011-10-27 13:00:00,35.87,35.95,35.87,35.92,14200.0,30.6273,30.6956,30.6273,30.67,14200.0
2011-10-27 13:05:00,35.93,35.99,35.91,35.97,18400.0,30.6785,30.7298,30.6615,30.7127,18400.0
2011-10-27 13:10:00,35.97,36.04,35.93,36.02,43000.0,30.7127,30.7725,30.6785,30.7554,43000.0
2011-10-27 13:15:00,36.02,36.11,36.0,36.11,35500.0,30.7554,30.8322,30.7383,30.8322,35500.0
2011-10-27 13:20:00,36.1,36.21,36.1,36.14,42800.0,30.8237,30.9176,30.8237,30.8578,42800.0
2011-10-27 13:25:00,36.16,36.25,36.1,36.22,20000.0,30.8749,30.9518,30.8237,30.9262,20000.0
2011-10-27 13:30:00,36.22,36.22,36.15,36.17,13900.0,30.9262,30.9262,30.8664,30.8835,13900.0
2011-10-27 13:35:00,36.18,36.25,36.17,36.25,48300.0,30.892,30.9518,30.8835,30.9518,48300.0
2011-10-27 13:40:00,36.25,36.31,36.24,36.31,34900.0,30.9518,31.003,30.9432,31.003,34900.0
2011-10-27 13:45:00,36.31,36.41,36.3,36.41,28700.0,31.003,31.0884,30.9945,31.0884,28700.0
2011-10-27 13:50:00,36.43,36.49,36.38,36.48,24100.0,31.1055,31.1567,31.0628,31.1482,24100.0
2011-10-27 13:55:00,36.49,36.57,36.47,36.5,68000.0,31.1567,31.225,31.1396,31.1652,68000.0
2011-10-27 14:00:00,36.51,36.59,36.47,36.56,44000.0,31.1738,31.2421,31.1396,31.2165,44000.0
2011-10-27 14:05:00,36.56,36.64,36.55,36.62,62500.0,31.2165,31.2848,31.2079,31.2677,62500.0
2011-10-27 14:10:00,36.63,36.73,36.53,36.73,81100.0,31.2762,31.3616,31.1908,31.3616,81100.0
2011-10-27 14:15:00,36.73,36.88,36.66,36.73,67800.0,31.3616,31.4897,31.3018,31.3616,67800.0
2011-10-27 14:20:00,36.74,36.92,36.68,36.74,38700.0,31.3702,31.5238,31.3189,31.3702,38700.0
2011-10-27 14:25:00,36.73,36.91,36.73,36.88,24800.0,31.3616,31.5153,31.3616,31.4897,24800.0
2011-10-27 14:30:00,36.9,37.01,36.87,36.99,53100.0,31.5068,31.6007,31.4812,31.5836,53100.0
2011-10-27 14:35:00,36.99,37.13,36.98,37.13,32100.0,31.5836,31.7032,31.5751,31.7032,32100.0
2011-10-27 14:40:00,37.12,37.15,37.0,37.0,47400.0,31.6946,31.7202,31.5922,31.5922,47400.0
2011-10-27 14:45:00,37.0,37.01,36.85,36.85,50800.0,31.5922,31.6007,31.4641,31.4641,50800.0
2011-10-27 14:50:00,36.85,36.92,36.73,36.88,55100.0,31.4641,31.5238,31.3616,31.4897,55100.0
2011-10-27 14:55:00,36.86,37.0,36.86,36.99,58100.0,31.4726,31.5922,31.4726,31.5836,58100.0
2011-10-27 15:00:00,37.0,37.01,36.96,37.0,81500.0,31.5922,31.6007,31.558,31.5922,81500.0
2011-10-27 15:05:00,36.99,37.01,36.97,37.0,48000.0,31.5836,31.6007,31.5665,31.5922,48000.0
2011-10-27 15:10:00,37.0,37.06,36.97,37.0,86100.0,31.5922,31.6434,31.5665,31.5922,86100.0
2011-10-27 15:15:00,36.99,37.07,36.99,37.03,92500.0,31.5836,31.6519,31.5836,31.6178,92500.0
2011-10-27 15:20:00,37.03,37.13,36.99,37.07,108700.0,31.6178,31.7032,31.5836,31.6519,108700.0
2011-10-27 15:25:00,37.06,37.12,37.0,37.0,102100.0,31.6434,31.6946,31.5922,31.5922,102100.0
2011-10-27 15:30:00,37.0,37.02,36.95,36.98,129700.0,31.5922,31.6092,31.5495,31.5751,129700.0
2011-10-27 15:35:00,36.98,37.02,36.95,37.0,112800.0,31.5751,31.6092,31.5495,31.5922,112800.0
2011-10-27 15:40:00,37.0,37.01,36.92,36.93,88800.0,31.5922,31.6007,31.5238,31.5324,88800.0
2011-10-27 15:45:00,36.93,36.94,36.54,36.56,154800.0,31.5324,31.5409,31.1994,31.2165,154800.0
2011-10-27 15:50:00,36.57,36.6,36.5,36.54,190000.0,31.225,31.2506,31.1652,31.1994,190000.0
2011-10-27 15:55:00,36.53,36.76,36.48,36.74,265500.0,31.1908,31.3872,31.1482,31.3702,265500.0
2011-10-28 09:30:00,36.66,36.7,36.43,36.68,32200.0,31.3018,31.336,31.1055,31.3189,32200.0
2011-10-28 09:35:00,36.65,36.83,36.65,36.82,25000.0,31.2933,31.447,31.2933,31.4385,25000.0
2011-10-28 09:40:00,36.82,36.84,36.67,36.75,23200.0,31.4385,31.4555,31.3104,31.3787,23200.0
2011-10-28 09:45:00,36.75,36.8,36.53,36.56,17000.0,31.3787,31.4214,31.1908,31.2165,17000.0
2011-10-28 09:50:00,36.55,36.55,36.45,36.48,31400.0,31.2079,31.2079,31.1225,31.1482,31400.0
2011-10-28 09:55:00,36.49,36.51,36.4,36.43,64800.0,31.1567,31.1738,31.0798,31.1055,64800.0
2011-10-28 10:00:00,36.43,36.43,36.39,36.4,88500.0,31.1055,31.1055,31.0713,31.0798,88500.0
2011-10-28 10:05:00,36.4,36.57,36.39,36.57,50000.0,31.0798,31.225,31.0713,31.225,50000.0
2011-10-28 10:10:00,36.55,36.66,36.53,36.54,26300.0,31.2079,31.3018,31.1908,31.1994,26300.0
2011-10-28 10:15:00,36.52,36.52,36.43,36.45,22200.0,31.1823,31.1823,31.1055,31.1225,22200.0
2011-10-28 10:20:00,36.43,36.54,36.43,36.45,24500.0,31.1055,31.1994,31.1055,31.1225,24500.0
2011-10-28 10:25:00,36.44,36.51,36.43,36.43,21900.0,31.114,31.1738,31.1055,31.1055,21900.0
2011-10-28 10:30:00,36.41,36.51,36.4,36.48,23700.0,31.0884,31.1738,31.0798,31.1482,23700.0
2011-10-28 10:35:00,36.49,36.55,36.45,36.5,22900.0,31.1567,31.2079,31.1225,31.1652,22900.0
2011-10-28 10:40:00,36.51,36.52,36.42,36.47,23800.0,31.1738,31.1823,31.0969,31.1396,23800.0
2011-10-28 10:45:00,36.46,36.46,36.31,36.33,49500.0,31.1311,31.1311,31.003,31.0201,49500.0
2011-10-28 10:50:00,36.33,36.5,36.32,36.5,32500.0,31.0201,31.1652,31.0115,31.1652,32500.0
2011-10-28 10:55:00,36.5,36.51,36.45,36.45,71400.0,31.1652,31.1738,31.1225,31.1225,71400.0
2011-10-28 11:00:00,36.43,36.43,36.32,36.32,20500.0,31.1055,31.1055,31.0115,31.0115,20500.0
2011-10-28 11:05:00,36.31,36.45,36.29,36.45,31900.0,31.003,31.1225,30.9859,31.1225,31900.0
2011-10-28 11:10:00,36.47,36.49,36.39,36.4,29900.0,31.1396,31.1567,31.0713,31.0798,29900.0
2011-10-28 11:15:00,36.39,36.4,36.3,36.36,20700.0,31.0713,31.0798,30.9945,31.0457,20700.0
2011-10-28 11:20:00,36.35,36.36,36.29,36.31,51500.0,31.0372,31.0457,30.9859,31.003,51500.0
2011-10-28 11:25:00,36.31,36.37,36.21,36.28,63900.0,31.003,31.0542,30.9176,30.9774,63900.0
2011-10-28 11:30:00,36.29,36.36,36.26,36.27,25300.0,30.9859,31.0457,30.9603,30.9688,25300.0
2011-10-28 11:35:00,36.27,36.31,36.11,36.16,33300.0,30.9688,31.003,30.8322,30.8749,33300.0
2011-10-28 11:40:00,36.15,36.18,36.1,36.1,14500.0,30.8664,30.892,30.8237,30.8237,14500.0
2011-10-28 11:45:00,36.11,36.11,36.0,36.03,15000.0,30.8322,30.8322,30.7383,30.7639,15000.0
2011-10-28 11:50:00,36.03,36.08,35.98,35.98,19000.0,30.7639,30.8066,30.7212,30.7212,19000.0
2011-10-28 11:55:00,35.98,36.0,35.93,35.95,42900.0,30.7212,30.7383,30.6785,30.6956,42900.0
2011-10-28 12:00:00,35.94,35.95,35.89,35.93,31300.0,30.6871,30.6956,30.6444,30.6785,31300.0
2011-10-28 12:05:00,35.93,35.94,35.9,35.92,20200.0,30.6785,30.6871,30.6529,30.67,20200.0
2011-10-28 12:10:00,35.93,35.93,35.85,35.89,40900.0,30.6785,30.6785,30.6102,30.6444,40900.0
2011-10-28 12:15:00,35.88,35.9,35.84,35.88,11200.0,30.6358,30.6529,30.6017,30.6358,11200.0
2011-10-28 12:20:00,35.87,35.92,35.78,35.84,38400.0,30.6273,30.67,30.5505,30.6017,38400.0
2011-10-28 12:25:00,35.83,35.85,35.79,35.85,25500.0,30.5932,30.6102,30.559,30.6102,25500.0
2011-10-28 12:30:00,35.84,35.84,35.77,35.77,16800.0,30.6017,30.6017,30.5419,30.5419,16800.0
2011-10-28 12:35:00,35.77,35.81,35.74,35.81,21100.0,30.5419,30.5761,30.5163,30.5761,21100.0
2011-10-28 12:40:00,35.82,35.88,35.76,35.8,29900.0,30.5846,30.6358,30.5334,30.5675,29900.0
2011-10-28 12:45:00,35.79,35.86,35.77,35.86,10500.0,30.559,30.6188,30.5419,30.6188,10500.0
2011-10-28 12:50:00,35.86,35.92,35.85,35.92,25500.0,30.6188,30.67,30.6102,30.67,25500.0
2011-10-28 12:55:00,35.91,35.98,35.9,35.97,10900.0,30.6615,30.7212,30.6529,30.7127,10900.0
2011-10-28 13:00:00,35.96,36.0,35.96,35.99,18600.0,30.7042,30.7383,30.7042,30.7298,18600.0
2011-10-28 13:05:00,35.99,36.0,35.95,35.95,19500.0,30.7298,30.7383,30.6956,30.6956,19500.0
2011-10-28 13:10:00,35.95,35.99,35.92,35.99,19300.0,30.6956,30.7298,30.67,30.7298,19300.0
2011-10-28 13:15:00,35.99,36.0,35.98,36.0,15400.0,30.7298,30.7383,30.7212,30.7383,15400.0
2011-10-28 13:20:00,35.99,36.09,35.99,36.06,47800.0,30.7298,30.8152,30.7298,30.7895,47800.0
2011-10-28 13:25:00,36.08,36.16,36.08,36.15,24000.0,30.8066,30.8749,30.8066,30.8664,24000.0
2011-10-28 13:30:00,36.16,36.19,36.12,36.16,26900.0,30.8749,30.9005,30.8408,30.8749,26900.0
2011-10-28 13:35:00,36.14,36.21,36.14,36.2,14900.0,30.8578,30.9176,30.8578,30.9091,14900.0
2011-10-28 13:40:00,36.2,36.23,36.15,36.2,21100.0,30.9091,30.9347,30.8664,30.9091,21100.0
2011-10-28 13:45:00,36.21,36.21,36.13,36.15,10900.0,30.9176,30.9176,30.8493,30.8664,10900.0
2011-10-28 13:50:00,36.15,36.22,36.15,36.2,14000.0,30.8664,30.9262,30.8664,30.9091,14000.0
2011-10-28 13:55:00,36.2,36.22,36.17,36.2,8200.0,30.9091,30.9262,30.8835,30.9091,8200.0
2011-10-28 14:00:00,36.2,36.2,36.15,36.18,10200.0,30.9091,30.9091,30.8664,30.892,10200.0
2011-10-28 14:05:00,36.18,36.18,36.06,36.1,14600.0,30.892,30.892,30.7895,30.8237,14600.0
2011-10-28 14:10:00,36.12,36.16,36.08,36.13,12900.0,30.8408,30.8749,30.8066,30.8493,12900.0
2011-10-28 14:15:00,36.13,36.13,36.01,36.05,17600.0,30.8493,30.8493,30.7468,30.781,17600.0
2011-10-28 14:20:00,36.05,36.05,35.99,36.04,8800.0,30.781,30.781,30.7298,30.7725,8800.0
2011-10-28 14:25:00,36.04,36.07,36.03,36.05,11200.0,30.7725,30.7981,30.7639,30.781,11200.0
2011-10-28 14:30:00,36.05,36.14,36.05,36.14,11600.0,30.781,30.8578,30.781,30.8578,11600.0
2011-10-28 14:35:00,36.15,36.15,36.07,36.08,15300.0,30.8664,30.8664,30.7981,30.8066,15300.0
2011-10-28 14:40:00,36.08,36.16,36.08,36.14,11800.0,30.8066,30.8749,30.8066,30.8578,11800.0
2011-10-28 14:45:00,36.15,36.16,36.08,36.11,18700.0,30.8664,30.8749,30.8066,30.8322,18700.0
2011-10-28 14:50:00,36.11,36.14,36.02,36.05,27300.0,30.8322,30.8578,30.7554,30.781,27300.0
2011-10-28 14:55:00,36.04,36.05,35.94,35.99,46400.0,30.7725,30.781,30.6871,30.7298,46400.0
2011-10-28 15:00:00,36.0,36.12,36.0,36.11,42700.0,30.7383,30.8408,30.7383,30.8322,42700.0
2011-10-28 15:05:00,36.11,36.14,36.09,36.1,32900.0,30.8322,30.8578,30.8152,30.8237,32900.0
2011-10-28 15:10:00,36.09,36.1,36.0,36.0,34500.0,30.8152,30.8237,30.7383,30.7383,34500.0
2011-10-28 15:15:00,36.01,36.01,35.92,35.92,33700.0,30.7468,30.7468,30.67,30.67,33700.0
2011-10-28 15:20:00,35.92,35.93,35.91,35.93,70300.0,30.67,30.6785,30.6615,30.6785,70300.0
2011-10-28 15:25:00,35.93,36.0,35.91,35.98,87700.0,30.6785,30.7383,30.6615,30.7212,87700.0
2011-10-28 15:30:00,35.98,35.98,35.87,35.89,86500.0,30.7212,30.7212,30.6273,30.6444,86500.0
2011-10-28 15:35:00,35.89,35.91,35.8,35.91,94100.0,30.6444,30.6615,30.5675,30.6615,94100.0
2011-10-28 15:40:00,35.9,35.95,35.89,35.95,98100.0,30.6529,30.6956,30.6444,30.6956,98100.0
2011-10-28 15:45:00,35.95,35.95,35.88,35.94,91500.0,30.6956,30.6956,30.6358,30.6871,91500.0
2011-10-28 15:50:00,35.93,35.94,35.9,35.91,107700.0,30.6785,30.6871,30.6529,30.6615,107700.0
2011-10-28 15:55:00,35.91,35.94,35.86,35.9,254400.0,30.6615,30.6871,30.6188,30.6529,254400.0
2011-10-31 09:30:00,35.43,35.53,35.37,35.38,49200.0,30.2516,30.337,30.2004,30.2089,49200.0
2011-10-31 09:35:00,35.37,35.43,35.24,35.43,27600.0,30.2004,30.2516,30.0894,30.2516,27600.0
2011-10-31 09:40:00,35.42,35.53,35.35,35.47,51600.0,30.2431,30.337,30.1833,30.2858,51600.0
2011-10-31 09:45:00,35.46,35.49,35.41,35.46,25800.0,30.2772,30.3029,30.2345,30.2772,25800.0
2011-10-31 09:50:00,35.45,35.73,35.42,35.71,36500.0,30.2687,30.5078,30.2431,30.4907,36500.0
2011-10-31 09:55:00,35.7,35.71,35.64,35.66,17700.0,30.4822,30.4907,30.4309,30.448,17700.0
2011-10-31 10:00:00,35.65,35.66,35.6,35.64,23400.0,30.4395,30.448,30.3968,30.4309,23400.0
2011-10-31 10:05:00,35.65,35.77,35.65,35.77,14500.0,30.4395,30.5419,30.4395,30.5419,14500.0
2011-10-31 10:10:00,35.77,35.84,35.75,35.76,22900.0,30.5419,30.6017,30.5249,30.5334,22900.0
2011-10-31 10:15:00,35.76,35.83,35.75,35.75,10800.0,30.5334,30.5932,30.5249,30.5249,10800.0
2011-10-31 10:20:00,35.75,35.75,35.64,35.64,27500.0,30.5249,30.5249,30.4309,30.4309,27500.0
2011-10-31 10:25:00,35.65,35.77,35.65,35.76,15800.0,30.4395,30.5419,30.4395,30.5334,15800.0
2011-10-31 10:30:00,35.76,35.91,35.74,35.9,32700.0,30.5334,30.6615,30.5163,30.6529,32700.0
2011-10-31 10:35:00,35.89,35.91,35.85,35.86,26000.0,30.6444,30.6615,30.6102,30.6188,26000.0
2011-10-31 10:40:00,35.87,35.88,35.74,35.75,20400.0,30.6273,30.6358,30.5163,30.5249,20400.0
2011-10-31 10:45:00,35.74,35.76,35.64,35.66,26900.0,30.5163,30.5334,30.4309,30.448,26900.0
2011-10-31 10:50:00,35.68,35.75,35.68,35.68,37000.0,30.4651,30.5249,30.4651,30.4651,37000.0
2011-10-31 10:55:00,35.67,35.73,35.65,35.72,42100.0,30.4565,30.5078,30.4395,30.4992,42100.0
2011-10-31 11:00:00,35.72,35.76,35.71,35.71,50100.0,30.4992,30.5334,30.4907,30.4907,50100.0
2011-10-31 11:05:00,35.71,35.76,35.7,35.72,30500.0,30.4907,30.5334,30.4822,30.4992,30500.0
2011-10-31 11:10:00,35.72,35.74,35.64,35.64,25500.0,30.4992,30.5163,30.4309,30.4309,25500.0
2011-10-31 11:15:00,35.63,35.64,35.57,35.59,20400.0,30.4224,30.4309,30.3712,30.3882,20400.0
2011-10-31 11:20:00,35.6,35.64,35.57,35.64,18900.0,30.3968,30.4309,30.3712,30.4309,18900.0
2011-10-31 11:25:00,35.63,35.73,35.63,35.73,40500.0,30.4224,30.5078,30.4224,30.5078,40500.0
2011-10-31 11:30:00,35.72,35.81,35.72,35.79,35100.0,30.4992,30.5761,30.4992,30.559,35100.0
2011-10-31 11:35:00,35.79,35.8,35.77,35.77,22600.0,30.559,30.5675,30.5419,30.5419,22600.0
2011-10-31 11:40:00,35.77,35.8,35.77,35.79,23000.0,30.5419,30.5675,30.5419,30.559,23000.0
2011-10-31 11:45:00,35.79,35.84,35.79,35.82,25500.0,30.559,30.6017,30.559,30.5846,25500.0
2011-10-31 11:50:00,35.82,35.82,35.8,35.82,15700.0,30.5846,30.5846,30.5675,30.5846,15700.0
2011-10-31 11:55:00,35.81,35.81,35.73,35.73,30000.0,30.5761,30.5761,30.5078,30.5078,30000.0
2011-10-31 12:00:00,35.72,35.74,35.72,35.74,14900.0,30.4992,30.5163,30.4992,30.5163,14900.0
2011-10-31 12:05:00,35.73,35.77,35.72,35.73,19400.0,30.5078,30.5419,30.4992,30.5078,19400.0
2011-10-31 12:10:00,35.72,35.84,35.72,35.83,25300.0,30.4992,30.6017,30.4992,30.5932,25300.0
2011-10-31 12:15:00,35.83,35.83,35.73,35.73,33000.0,30.5932,30.5932,30.5078,30.5078,33000.0
2011-10-31 12:20:00,35.74,35.74,35.71,35.72,9500.0,30.5163,30.5163,30.4907,30.4992,9500.0
2011-10-31 12:25:00,35.72,35.72,35.64,35.66,15000.0,30.4992,30.4992,30.4309,30.448,15000.0
2011-10-31 12:30:00,35.64,35.68,35.63,35.63,14000.0,30.4309,30.4651,30.4224,30.4224,14000.0
2011-10-31 12:35:00,35.64,35.68,35.63,35.68,8300.0,30.4309,30.4651,30.4224,30.4651,8300.0
2011-10-31 12:40:00,35.68,35.74,35.67,35.69,24400.0,30.4651,30.5163,30.4565,30.4736,24400.0
2011-10-31 12:45:00,35.7,35.75,35.67,35.75,23800.0,30.4822,30.5249,30.4565,30.5249,23800.0
2011-10-31 12:50:00,35.75,35.76,35.74,35.75,8700.0,30.5249,30.5334,30.5163,30.5249,8700.0
2011-10-31 12:55:00,35.75,35.76,35.7,35.72,50200.0,30.5249,30.5334,30.4822,30.4992,50200.0
2011-10-31 13:00:00,35.72,35.82,35.7,35.82,28000.0,30.4992,30.5846,30.4822,30.5846,28000.0
2011-10-31 13:05:00,35.8,35.82,35.8,35.8,6500.0,30.5675,30.5846,30.5675,30.5675,6500.0
2011-10-31 13:10:00,35.81,35.86,35.81,35.83,21500.0,30.5761,30.6188,30.5761,30.5932,21500.0
2011-10-31 13:15:00,35.83,35.86,35.83,35.84,7000.0,30.5932,30.6188,30.5932,30.6017,7000.0
2011-10-31 13:20:00,35.83,35.84,35.78,35.78,14000.0,30.5932,30.6017,30.5505,30.5505,14000.0
2011-10-31 13:25:00,35.78,35.78,35.71,35.71,9000.0,30.5505,30.5505,30.4907,30.4907,9000.0
2011-10-31 13:30:00,35.71,35.82,35.71,35.8,21800.0,30.4907,30.5846,30.4907,30.5675,21800.0
2011-10-31 13:35:00,35.81,35.92,35.8,35.91,13900.0,30.5761,30.67,30.5675,30.6615,13900.0
2011-10-31 13:40:00,35.93,35.98,35.91,35.98,7600.0,30.6785,30.7212,30.6615,30.7212,7600.0
2011-10-31 13:45:00,35.98,36.03,35.96,36.02,11000.0,30.7212,30.7639,30.7042,30.7554,11000.0
2011-10-31 13:50:00,36.04,36.06,36.03,36.04,39600.0,30.7725,30.7895,30.7639,30.7725,39600.0
2011-10-31 13:55:00,36.04,36.07,36.03,36.06,20000.0,30.7725,30.7981,30.7639,30.7895,20000.0
2011-10-31 14:00:00,36.05,36.06,36.03,36.04,15500.0,30.781,30.7895,30.7639,30.7725,15500.0
2011-10-31 14:05:00,36.03,36.04,36.01,36.03,17200.0,30.7639,30.7725,30.7468,30.7639,17200.0
2011-10-31 14:10:00,36.02,36.04,35.99,36.01,15500.0,30.7554,30.7725,30.7298,30.7468,15500.0
2011-10-31 14:15:00,36.01,36.01,35.96,36.01,18900.0,30.7468,30.7468,30.7042,30.7468,18900.0
2011-10-31 14:20:00,36.0,36.05,35.99,35.99,9900.0,30.7383,30.781,30.7298,30.7298,9900.0
2011-10-31 14:25:00,35.99,35.99,35.96,35.99,14200.0,30.7298,30.7298,30.7042,30.7298,14200.0
2011-10-31 14:30:00,36.01,36.04,36.0,36.04,12900.0,30.7468,30.7725,30.7383,30.7725,12900.0
2011-10-31 14:35:00,36.03,36.03,35.92,35.95,17500.0,30.7639,30.7639,30.67,30.6956,17500.0
2011-10-31 14:40:00,35.94,35.95,35.89,35.91,15900.0,30.6871,30.6956,30.6444,30.6615,15900.0
2011-10-31 14:45:00,35.9,35.94,35.88,35.9,13600.0,30.6529,30.6871,30.6358,30.6529,13600.0
2011-10-31 14:50:00,35.9,35.97,35.9,35.95,16000.0,30.6529,30.7127,30.6529,30.6956,16000.0
2011-10-31 14:55:00,35.96,35.99,35.95,35.96,27500.0,30.7042,30.7298,30.6956,30.7042,27500.0
2011-10-31 15:00:00,35.95,35.95,35.88,35.89,39600.0,30.6956,30.6956,30.6358,30.6444,39600.0
2011-10-31 15:05:00,35.89,35.9,35.8,35.8,20000.0,30.6444,30.6529,30.5675,30.5675,20000.0
2011-10-31 15:10:00,35.8,35.83,35.78,35.79,22800.0,30.5675,30.5932,30.5505,30.559,22800.0
2011-10-31 15:15:00,35.77,35.82,35.72,35.73,30400.0,30.5419,30.5846,30.4992,30.5078,30400.0
2011-10-31 15:20:00,35.73,35.74,35.67,35.71,36300.0,30.5078,30.5163,30.4565,30.4907,36300.0
2011-10-31 15:25:00,35.72,35.72,35.64,35.66,30000.0,30.4992,30.4992,30.4309,30.448,30000.0
2011-10-31 15:30:00,35.66,35.78,35.64,35.77,51400.0,30.448,30.5505,30.4309,30.5419,51400.0
2011-10-31 15:35:00,35.78,35.84,35.78,35.79,61000.0,30.5505,30.6017,30.5505,30.559,61000.0
2011-10-31 15:40:00,35.79,35.8,35.7,35.76,53700.0,30.559,30.5675,30.4822,30.5334,53700.0
2011-10-31 15:45:00,35.75,35.76,35.6,35.66,104700.0,30.5249,30.5334,30.3968,30.448,104700.0
2011-10-31 15:50:00,35.66,35.77,35.64,35.74,96300.0,30.448,30.5419,30.4309,30.5163,96300.0
2011-10-31 15:55:00,35.75,35.75,35.49,35.5,234600.0,30.5249,30.5249,30.3029,30.3114,234600.0
2011-11-01 09:30:00,34.1,35.37,34.03,34.16,81500.0,29.116,30.2004,29.0562,29.1672,81500.0
2011-11-01 09:35:00,34.17,34.39,34.16,34.34,49800.0,29.1758,29.3636,29.1672,29.3209,49800.0
2011-11-01 09:40:00,34.35,34.54,34.3,34.41,33900.0,29.3295,29.4917,29.2868,29.3807,33900.0
2011-11-01 09:45:00,34.41,34.54,34.41,34.43,22100.0,29.3807,29.4917,29.3807,29.3978,22100.0
2011-11-01 09:50:00,34.41,34.61,34.38,34.57,30500.0,29.3807,29.5515,29.3551,29.5173,30500.0
2011-11-01 09:55:00,34.58,34.84,34.58,34.73,75800.0,29.5259,29.7479,29.5259,29.6539,75800.0
2011-11-01 10:00:00,34.75,34.75,34.54,34.7,57700.0,29.671,29.671,29.4917,29.6283,57700.0
2011-11-01 10:05:00,34.68,34.69,34.49,34.66,40600.0,29.6112,29.6198,29.449,29.5942,40600.0
2011-11-01 10:10:00,34.66,34.68,34.56,34.63,27400.0,29.5942,29.6112,29.5088,29.5685,27400.0
2011-11-01 10:15:00,34.62,34.66,34.48,34.53,16700.0,29.56,29.5942,29.4405,29.4832,16700.0
2011-11-01 10:20:00,34.54,34.58,34.42,34.58,11200.0,29.4917,29.5259,29.3892,29.5259,11200.0
2011-11-01 10:25:00,34.59,34.93,34.59,34.86,73600.0,29.5344,29.8247,29.5344,29.7649,73600.0
2011-11-01 10:30:00,34.83,34.95,34.75,34.94,24500.0,29.7393,29.8418,29.671,29.8332,24500.0
2011-11-01 10:35:00,34.93,35.0,34.9,34.95,56400.0,29.8247,29.8845,29.7991,29.8418,56400.0
2011-11-01 10:40:00,34.95,35.0,34.88,34.93,23000.0,29.8418,29.8845,29.782,29.8247,23000.0
2011-11-01 10:45:00,34.92,35.0,34.85,34.86,31400.0,29.8162,29.8845,29.7564,29.7649,31400.0
2011-11-01 10:50:00,34.87,34.87,34.65,34.67,31800.0,29.7735,29.7735,29.5856,29.6027,31800.0
2011-11-01 10:55:00,34.68,34.76,34.57,34.59,24800.0,29.6112,29.6795,29.5173,29.5344,24800.0
2011-11-01 11:00:00,34.59,34.65,34.51,34.51,14600.0,29.5344,29.5856,29.4661,29.4661,14600.0
2011-11-01 11:05:00,34.5,34.58,34.5,34.52,11300.0,29.4575,29.5259,29.4575,29.4746,11300.0
2011-11-01 11:10:00,34.52,34.57,34.52,34.55,4900.0,29.4746,29.5173,29.4746,29.5002,4900.0
2011-11-01 11:15:00,34.55,34.64,34.54,34.63,8100.0,29.5002,29.5771,29.4917,29.5685,8100.0
2011-11-01 11:20:00,34.62,34.64,34.46,34.47,13000.0,29.56,29.5771,29.4234,29.4319,13000.0
2011-11-01 11:25:00,34.47,34.54,34.43,34.45,11200.0,29.4319,29.4917,29.3978,29.4149,11200.0
2011-11-01 11:30:00,34.44,34.44,34.27,34.29,12200.0,29.4063,29.4063,29.2612,29.2782,12200.0
2011-11-01 11:35:00,34.3,34.32,34.24,34.27,11300.0,29.2868,29.3039,29.2355,29.2612,11300.0
2011-11-01 11:40:00,34.27,34.32,34.17,34.19,11700.0,29.2612,29.3039,29.1758,29.1929,11700.0
2011-11-01 11:45:00,34.2,34.27,34.15,34.21,12900.0,29.2014,29.2612,29.1587,29.2099,12900.0
2011-11-01 11:50:00,34.21,34.22,34.08,34.13,12700.0,29.2099,29.2185,29.0989,29.1416,12700.0
2011-11-01 11:55:00,34.13,34.16,34.07,34.1,8900.0,29.1416,29.1672,29.0904,29.116,8900.0
2011-11-01 12:00:00,34.08,34.09,33.98,34.0,13000.0,29.0989,29.1075,29.0135,29.0306,13000.0
2011-11-01 12:05:00,34.02,34.19,34.0,34.13,7100.0,29.0477,29.1929,29.0306,29.1416,7100.0
2011-11-01 12:10:00,34.13,34.19,34.08,34.16,9800.0,29.1416,29.1929,29.0989,29.1672,9800.0
2011-11-01 12:15:00,34.15,34.17,34.08,34.08,26600.0,29.1587,29.1758,29.0989,29.0989,26600.0
2011-11-01 12:20:00,34.08,34.12,34.03,34.1,13000.0,29.0989,29.1331,29.0562,29.116,13000.0
2011-11-01 12:25:00,34.11,34.16,34.06,34.1,7000.0,29.1245,29.1672,29.0819,29.116,7000.0
2011-11-01 12:30:00,34.09,34.3,34.04,34.26,26100.0,29.1075,29.2868,29.0648,29.2526,26100.0
2011-11-01 12:35:00,34.24,34.34,34.23,34.29,18600.0,29.2355,29.3209,29.227,29.2782,18600.0
2011-11-01 12:40:00,34.28,34.31,34.16,34.17,18100.0,29.2697,29.2953,29.1672,29.1758,18100.0
2011-11-01 12:45:00,34.17,34.23,34.07,34.08,8700.0,29.1758,29.227,29.0904,29.0989,8700.0
2011-11-01 12:50:00,34.08,34.08,33.94,33.94,12700.0,29.0989,29.0989,28.9794,28.9794,12700.0
2011-11-01 12:55:00,33.95,34.01,33.95,33.95,9900.0,28.9879,29.0392,28.9879,28.9879,9900.0
2011-11-01 13:00:00,33.95,33.99,33.89,33.97,11300.0,28.9879,29.0221,28.9367,29.005,11300.0
2011-11-01 13:05:00,33.95,34.07,33.95,33.95,14200.0,28.9879,29.0904,28.9879,28.9879,14200.0
2011-11-01 13:10:00,33.94,34.02,33.94,33.94,9600.0,28.9794,29.0477,28.9794,28.9794,9600.0
2011-11-01 13:15:00,33.93,34.03,33.93,33.98,16600.0,28.9709,29.0562,28.9709,29.0135,16600.0
2011-11-01 13:20:00,33.98,33.98,33.87,33.9,13000.0,29.0135,29.0135,28.9196,28.9452,13000.0
2011-11-01 13:25:00,33.89,34.22,33.85,34.19,34700.0,28.9367,29.2185,28.9026,29.1929,34700.0
2011-11-01 13:30:00,34.2,34.34,34.18,34.33,29000.0,29.2014,29.3209,29.1843,29.3124,29000.0
2011-11-01 13:35:00,34.34,34.39,34.23,34.24,31100.0,29.3209,29.3636,29.227,29.2355,31100.0
2011-11-01 13:40:00,34.23,34.43,34.23,34.42,23100.0,29.227,29.3978,29.227,29.3892,23100.0
2011-11-01 13:45:00,34.41,34.5,34.36,34.38,23900.0,29.3807,29.4575,29.338,29.3551,23900.0
2011-11-01 13:50:00,34.39,34.45,34.27,34.3,20700.0,29.3636,29.4149,29.2612,29.2868,20700.0
2011-11-01 13:55:00,34.3,34.31,34.09,34.2,20000.0,29.2868,29.2953,29.1075,29.2014,20000.0
2011-11-01 14:00:00,34.19,34.26,34.15,34.2,26200.0,29.1929,29.2526,29.1587,29.2014,26200.0
2011-11-01 14:05:00,34.19,34.33,34.16,34.32,21900.0,29.1929,29.3124,29.1672,29.3039,21900.0
2011-11-01 14:10:00,34.35,34.36,34.26,34.34,15900.0,29.3295,29.338,29.2526,29.3209,15900.0
2011-11-01 14:15:00,34.37,34.38,34.23,34.27,14300.0,29.3465,29.3551,29.227,29.2612,14300.0
2011-11-01 14:20:00,34.28,34.41,34.28,34.4,18900.0,29.2697,29.3807,29.2697,29.3722,18900.0
2011-11-01 14:25:00,34.4,34.47,34.37,34.42,24800.0,29.3722,29.4319,29.3465,29.3892,24800.0
2011-11-01 14:30:00,34.4,34.48,34.37,34.45,16500.0,29.3722,29.4405,29.3465,29.4149,16500.0
2011-11-01 14:35:00,34.46,34.46,34.29,34.3,12500.0,29.4234,29.4234,29.2782,29.2868,12500.0
2011-11-01 14:40:00,34.31,34.38,34.27,34.37,16200.0,29.2953,29.3551,29.2612,29.3465,16200.0
2011-11-01 14:45:00,34.36,34.42,34.27,34.27,21400.0,29.338,29.3892,29.2612,29.2612,21400.0
2011-11-01 14:50:00,34.27,34.37,34.1,34.13,17300.0,29.2612,29.3465,29.116,29.1416,17300.0
2011-11-01 14:55:00,34.14,34.15,34.08,34.13,20600.0,29.1502,29.1587,29.0989,29.1416,20600.0
2011-11-01 15:00:00,34.13,34.17,33.97,34.04,26000.0,29.1416,29.1758,29.005,29.0648,26000.0
2011-11-01 15:05:00,34.04,34.06,33.96,34.0,17900.0,29.0648,29.0819,28.9965,29.0306,17900.0
2011-11-01 15:10:00,33.99,34.18,33.99,34.18,25400.0,29.0221,29.1843,29.0221,29.1843,25400.0
2011-11-01 15:15:00,34.19,34.19,34.03,34.11,32300.0,29.1929,29.1929,29.0562,29.1245,32300.0
2011-11-01 15:20:00,34.13,34.15,34.0,34.03,37700.0,29.1416,29.1587,29.0306,29.0562,37700.0
2011-11-01 15:25:00,34.02,34.25,34.02,34.25,59400.0,29.0477,29.2441,29.0477,29.2441,59400.0
2011-11-01 15:30:00,34.22,34.36,34.21,34.23,53500.0,29.2185,29.338,29.2099,29.227,53500.0
2011-11-01 15:35:00,34.24,34.34,34.22,34.34,43100.0,29.2355,29.3209,29.2185,29.3209,43100.0
2011-11-01 15:40:00,34.32,34.32,34.07,34.12,60900.0,29.3039,29.3039,29.0904,29.1331,60900.0
2011-11-01 15:45:00,34.12,34.19,33.98,34.17,229100.0,29.1331,29.1929,29.0135,29.1758,229100.0
2011-11-01 15:50:00,34.15,34.16,34.04,34.11,151800.0,29.1587,29.1672,29.0648,29.1245,151800.0
2011-11-01 15:55:00,34.09,34.13,33.98,34.06,250300.0,29.1075,29.1416,29.0135,29.0819,250300.0
2011-11-02 09:30:00,34.78,34.99,34.72,34.74,31800.0,29.6966,29.8759,29.6454,29.6625,31800.0
2011-11-02 09:35:00,34.77,34.86,34.74,34.84,21300.0,29.6881,29.7649,29.6625,29.7479,21300.0
2011-11-02 09:40:00,34.85,34.88,34.77,34.82,18300.0,29.7564,29.782,29.6881,29.7308,18300.0
2011-11-02 09:45:00,34.83,34.87,34.77,34.87,22600.0,29.7393,29.7735,29.6881,29.7735,22600.0
2011-11-02 09:50:00,34.87,34.88,34.76,34.83,23300.0,29.7735,29.782,29.6795,29.7393,23300.0
2011-11-02 09:55:00,34.84,34.84,34.76,34.8,14600.0,29.7479,29.7479,29.6795,29.7137,14600.0
2011-11-02 10:00:00,34.79,34.84,34.74,34.84,45300.0,29.7052,29.7479,29.6625,29.7479,45300.0
2011-11-02 10:05:00,34.85,34.89,34.83,34.87,40000.0,29.7564,29.7905,29.7393,29.7735,40000.0
2011-11-02 10:10:00,34.88,34.98,34.88,34.96,19200.0,29.782,29.8674,29.782,29.8503,19200.0
2011-11-02 10:15:00,34.97,34.97,34.9,34.92,10800.0,29.8589,29.8589,29.7991,29.8162,10800.0
2011-11-02 10:20:00,34.91,34.92,34.89,34.92,13200.0,29.8076,29.8162,29.7905,29.8162,13200.0
2011-11-02 10:25:00,34.92,34.99,34.92,34.97,10100.0,29.8162,29.8759,29.8162,29.8589,10100.0
2011-11-02 10:30:00,34.98,34.98,34.87,34.88,14800.0,29.8674,29.8674,29.7735,29.782,14800.0
2011-11-02 10:35:00,34.89,35.0,34.89,34.99,49100.0,29.7905,29.8845,29.7905,29.8759,49100.0
2011-11-02 10:40:00,34.99,35.04,34.98,35.01,37400.0,29.8759,29.9186,29.8674,29.893,37400.0
2011-11-02 10:45:00,35.01,35.2,35.0,35.19,32500.0,29.893,30.0552,29.8845,30.0467,32500.0
2011-11-02 10:50:00,35.19,35.26,35.17,35.22,33100.0,30.0467,30.1065,30.0296,30.0723,33100.0
2011-11-02 10:55:00,35.24,35.25,35.08,35.08,18400.0,30.0894,30.0979,29.9528,29.9528,18400.0
2011-11-02 11:00:00,35.09,35.09,35.0,35.0,22900.0,29.9613,29.9613,29.8845,29.8845,22900.0
2011-11-02 11:05:00,35.01,35.13,35.01,35.13,13600.0,29.893,29.9955,29.893,29.9955,13600.0
2011-11-02 11:10:00,35.13,35.14,35.06,35.06,4600.0,29.9955,30.004,29.9357,29.9357,4600.0
2011-11-02 11:15:00,35.06,35.12,35.06,35.1,22100.0,29.9357,29.9869,29.9357,29.9699,22100.0
2011-11-02 11:20:00,35.11,35.11,35.06,35.08,10000.0,29.9784,29.9784,29.9357,29.9528,10000.0
2011-11-02 11:25:00,35.09,35.1,35.05,35.07,27200.0,29.9613,29.9699,29.9272,29.9442,27200.0
2011-11-02 11:30:00,35.07,35.08,35.0,35.01,19000.0,29.9442,29.9528,29.8845,29.893,19000.0
2011-11-02 11:35:00,35.01,35.02,34.97,34.99,13800.0,29.893,29.9015,29.8589,29.8759,13800.0
2011-11-02 11:40:00,35.0,35.01,34.97,34.99,10400.0,29.8845,29.893,29.8589,29.8759,10400.0
2011-11-02 11:45:00,34.97,35.01,34.97,34.98,6700.0,29.8589,29.893,29.8589,29.8674,6700.0
2011-11-02 11:50:00,34.97,34.97,34.89,34.9,9500.0,29.8589,29.8589,29.7905,29.7991,9500.0
2011-11-02 11:55:00,34.89,34.94,34.87,34.93,20800.0,29.7905,29.8332,29.7735,29.8247,20800.0
2011-11-02 12:00:00,34.92,34.92,34.87,34.89,14400.0,29.8162,29.8162,29.7735,29.7905,14400.0
2011-11-02 12:05:00,34.89,34.91,34.86,34.9,19500.0,29.7905,29.8076,29.7649,29.7991,19500.0
2011-11-02 12:10:00,34.9,34.98,34.89,34.94,105300.0,29.7991,29.8674,29.7905,29.8332,105300.0
2011-11-02 12:15:00,34.95,34.95,34.86,34.88,12600.0,29.8418,29.8418,29.7649,29.782,12600.0
2011-11-02 12:20:00,34.87,34.91,34.83,34.89,9500.0,29.7735,29.8076,29.7393,29.7905,9500.0
2011-11-02 12:25:00,34.9,34.93,34.88,34.93,6900.0,29.7991,29.8247,29.782,29.8247,6900.0
2011-11-02 12:30:00,34.93,34.99,34.86,34.87,21600.0,29.8247,29.8759,29.7649,29.7735,21600.0
2011-11-02 12:35:00,34.85,34.96,34.81,34.91,10800.0,29.7564,29.8503,29.7222,29.8076,10800.0
2011-11-02 12:40:00,34.93,35.04,34.9,34.91,30700.0,29.8247,29.9186,29.7991,29.8076,30700.0
2011-11-02 12:45:00,34.9,34.91,34.77,34.77,9300.0,29.7991,29.8076,29.6881,29.6881,9300.0
2011-11-02 12:50:00,34.78,34.89,34.77,34.88,14000.0,29.6966,29.7905,29.6881,29.782,14000.0
2011-11-02 12:55:00,34.89,34.92,34.8,34.8,17000.0,29.7905,29.8162,29.7137,29.7137,17000.0
2011-11-02 13:00:00,34.8,34.82,34.69,34.76,54900.0,29.7137,29.7308,29.6198,29.6795,54900.0
2011-11-02 13:05:00,34.75,34.78,34.7,34.74,34700.0,29.671,29.6966,29.6283,29.6625,34700.0
2011-11-02 13:10:00,34.73,34.8,34.69,34.7,12900.0,29.6539,29.7137,29.6198,29.6283,12900.0
2011-11-02 13:15:00,34.71,34.71,34.58,34.58,15000.0,29.6369,29.6369,29.5259,29.5259,15000.0
2011-11-02 13:20:00,34.58,34.58,34.42,34.42,14600.0,29.5259,29.5259,29.3892,29.3892,14600.0
2011-11-02 13:25:00,34.44,34.54,34.44,34.52,11000.0,29.4063,29.4917,29.4063,29.4746,11000.0
2011-11-02 13:30:00,34.54,34.57,34.51,34.55,14100.0,29.4917,29.5173,29.4661,29.5002,14100.0
2011-11-02 13:35:00,34.56,34.58,34.54,34.55,11000.0,29.5088,29.5259,29.4917,29.5002,11000.0
2011-11-02 13:40:00,34.55,34.61,34.51,34.61,9000.0,29.5002,29.5515,29.4661,29.5515,9000.0
2011-11-02 13:45:00,34.62,34.7,34.6,34.66,8300.0,29.56,29.6283,29.5429,29.5942,8300.0
2011-11-02 13:50:00,34.63,34.66,34.54,34.54,15300.0,29.5685,29.5942,29.4917,29.4917,15300.0
2011-11-02 13:55:00,34.54,34.55,34.47,34.47,5700.0,29.4917,29.5002,29.4319,29.4319,5700.0
2011-11-02 14:00:00,34.48,34.52,34.39,34.52,16200.0,29.4405,29.4746,29.3636,29.4746,16200.0
2011-11-02 14:05:00,34.52,34.59,34.49,34.5,30500.0,29.4746,29.5344,29.449,29.4575,30500.0
2011-11-02 14:10:00,34.5,34.5,34.41,34.45,11800.0,29.4575,29.4575,29.3807,29.4149,11800.0
2011-11-02 14:15:00,34.44,34.53,34.43,34.48,15000.0,29.4063,29.4832,29.3978,29.4405,15000.0
2011-11-02 14:20:00,34.47,34.58,34.46,34.47,16500.0,29.4319,29.5259,29.4234,29.4319,16500.0
2011-11-02 14:25:00,34.47,34.52,34.43,34.46,12100.0,29.4319,29.4746,29.3978,29.4234,12100.0
2011-11-02 14:30:00,34.47,34.57,34.43,34.55,17700.0,29.4319,29.5173,29.3978,29.5002,17700.0
2011-11-02 14:35:00,34.58,34.64,34.55,34.55,11100.0,29.5259,29.5771,29.5002,29.5002,11100.0
2011-11-02 14:40:00,34.54,34.55,34.5,34.54,11000.0,29.4917,29.5002,29.4575,29.4917,11000.0
2011-11-02 14:45:00,34.53,34.61,34.53,34.59,19200.0,29.4832,29.5515,29.4832,29.5344,19200.0
2011-11-02 14:50:00,34.58,34.66,34.58,34.58,22400.0,29.5259,29.5942,29.5259,29.5259,22400.0
2011-11-02 14:55:00,34.59,34.7,34.59,34.65,24200.0,29.5344,29.6283,29.5344,29.5856,24200.0
2011-11-02 15:00:00,34.66,34.68,34.54,34.58,38600.0,29.5942,29.6112,29.4917,29.5259,38600.0
2011-11-02 15:05:00,34.59,34.73,34.59,34.67,62000.0,29.5344,29.6539,29.5344,29.6027,62000.0
2011-11-02 15:10:00,34.68,34.7,34.62,34.66,27600.0,29.6112,29.6283,29.56,29.5942,27600.0
2011-11-02 15:15:00,34.65,34.72,34.6,34.72,20700.0,29.5856,29.6454,29.5429,29.6454,20700.0
2011-11-02 15:20:00,34.73,34.86,34.72,34.85,55300.0,29.6539,29.7649,29.6454,29.7564,55300.0
2011-11-02 15:25:00,34.86,34.88,34.74,34.76,23900.0,29.7649,29.782,29.6625,29.6795,23900.0
2011-11-02 15:30:00,34.77,34.81,34.56,34.61,51400.0,29.6881,29.7222,29.5088,29.5515,51400.0
2011-11-02 15:35:00,34.61,34.67,34.61,34.67,43000.0,29.5515,29.6027,29.5515,29.6027,43000.0
2011-11-02 15:40:00,34.68,34.75,34.58,34.65,54700.0,29.6112,29.671,29.5259,29.5856,54700.0
2011-11-02 15:45:00,34.64,34.64,34.53,34.56,92900.0,29.5771,29.5771,29.4832,29.5088,92900.0
2011-11-02 15:50:00,34.56,34.7,34.56,34.7,85400.0,29.5088,29.6283,29.5088,29.6283,85400.0
2011-11-02 15:55:00,34.7,34.83,34.7,34.76,195800.0,29.6283,29.7393,29.6283,29.6795,195800.0
2011-11-03 09:30:00,35.19,35.25,34.99,35.23,37500.0,30.0467,30.0979,29.8759,30.0809,37500.0
2011-11-03 09:35:00,35.22,35.31,35.21,35.25,69500.0,30.0723,30.1492,30.0638,30.0979,69500.0
2011-11-03 09:40:00,35.24,35.25,35.07,35.1,17300.0,30.0894,30.0979,29.9442,29.9699,17300.0
2011-11-03 09:45:00,35.1,35.12,34.99,35.01,25000.0,29.9699,29.9869,29.8759,29.893,25000.0
2011-11-03 09:50:00,35.01,35.01,34.67,34.67,45400.0,29.893,29.893,29.6027,29.6027,45400.0
2011-11-03 09:55:00,34.7,34.77,34.65,34.72,17700.0,29.6283,29.6881,29.5856,29.6454,17700.0
2011-11-03 10:00:00,34.7,34.7,34.35,34.41,47000.0,29.6283,29.6283,29.3295,29.3807,47000.0
2011-11-03 10:05:00,34.43,34.59,34.36,34.54,33900.0,29.3978,29.5344,29.338,29.4917,33900.0
2011-11-03 10:10:00,34.58,34.79,34.58,34.79,41400.0,29.5259,29.7052,29.5259,29.7052,41400.0
2011-11-03 10:15:00,34.8,34.96,34.79,34.96,24800.0,29.7137,29.8503,29.7052,29.8503,24800.0
2011-11-03 10:20:00,34.95,35.02,34.9,34.94,26800.0,29.8418,29.9015,29.7991,29.8332,26800.0
2011-11-03 10:25:00,34.94,35.02,34.91,34.95,34200.0,29.8332,29.9015,29.8076,29.8418,34200.0
2011-11-03 10:30:00,34.95,34.98,34.9,34.94,11200.0,29.8418,29.8674,29.7991,29.8332,11200.0
2011-11-03 10:35:00,34.96,35.0,34.83,35.0,18200.0,29.8503,29.8845,29.7393,29.8845,18200.0
2011-11-03 10:40:00,35.0,35.15,34.98,35.13,48600.0,29.8845,30.0125,29.8674,29.9955,48600.0
2011-11-03 10:45:00,35.16,35.38,35.15,35.31,51600.0,30.0211,30.2089,30.0125,30.1492,51600.0
2011-11-03 10:50:00,35.3,35.3,35.13,35.18,51400.0,30.1406,30.1406,29.9955,30.0382,51400.0
2011-11-03 10:55:00,35.19,35.26,35.18,35.19,20000.0,30.0467,30.1065,30.0382,30.0467,20000.0
2011-11-03 11:00:00,35.17,35.2,35.05,35.09,18200.0,30.0296,30.0552,29.9272,29.9613,18200.0
2011-11-03 11:05:00,35.08,35.12,35.04,35.06,8700.0,29.9528,29.9869,29.9186,29.9357,8700.0
2011-11-03 11:10:00,35.07,35.22,35.07,35.2,11600.0,29.9442,30.0723,29.9442,30.0552,11600.0
2011-11-03 11:15:00,35.2,35.28,35.19,35.25,31300.0,30.0552,30.1235,30.0467,30.0979,31300.0
2011-11-03 11:20:00,35.26,35.27,35.23,35.25,32900.0,30.1065,30.115,30.0809,30.0979,32900.0
2011-11-03 11:25:00,35.26,35.26,35.18,35.21,7300.0,30.1065,30.1065,30.0382,30.0638,7300.0
2011-11-03 11:30:00,35.22,35.28,35.2,35.26,26400.0,30.0723,30.1235,30.0552,30.1065,26400.0
2011-11-03 11:35:00,35.25,35.26,35.21,35.22,14200.0,30.0979,30.1065,30.0638,30.0723,14200.0
2011-11-03 11:40:00,35.21,35.25,35.18,35.24,10300.0,30.0638,30.0979,30.0382,30.0894,10300.0
2011-11-03 11:45:00,35.23,35.29,35.21,35.29,36000.0,30.0809,30.1321,30.0638,30.1321,36000.0
2011-11-03 11:50:00,35.29,35.35,35.28,35.35,11600.0,30.1321,30.1833,30.1235,30.1833,11600.0
2011-11-03 11:55:00,35.36,35.36,35.23,35.25,14100.0,30.1919,30.1919,30.0809,30.0979,14100.0
2011-11-03 12:00:00,35.25,35.27,35.24,35.26,40000.0,30.0979,30.115,30.0894,30.1065,40000.0
2011-11-03 12:05:00,35.26,35.27,35.19,35.25,39400.0,30.1065,30.115,30.0467,30.0979,39400.0
2011-11-03 12:10:00,35.25,35.28,35.22,35.26,23700.0,30.0979,30.1235,30.0723,30.1065,23700.0
2011-11-03 12:15:00,35.26,35.27,35.2,35.2,20200.0,30.1065,30.115,30.0552,30.0552,20200.0
2011-11-03 12:20:00,35.21,35.23,35.17,35.2,57300.0,30.0638,30.0809,30.0296,30.0552,57300.0
2011-11-03 12:25:00,35.19,35.22,35.18,35.21,32400.0,30.0467,30.0723,30.0382,30.0638,32400.0
2011-11-03 12:30:00,35.22,35.23,35.18,35.19,9900.0,30.0723,30.0809,30.0382,30.0467,9900.0
2011-11-03 12:35:00,35.19,35.2,35.11,35.15,16600.0,30.0467,30.0552,29.9784,30.0125,16600.0
2011-11-03 12:40:00,35.15,35.16,35.13,35.16,11000.0,30.0125,30.0211,29.9955,30.0211,11000.0
2011-11-03 12:45:00,35.16,35.39,35.15,35.39,14700.0,30.0211,30.2175,30.0125,30.2175,14700.0
2011-11-03 12:50:00,35.39,35.39,35.34,35.37,5300.0,30.2175,30.2175,30.1748,30.2004,5300.0
2011-11-03 12:55:00,35.38,35.47,35.38,35.42,19300.0,30.2089,30.2858,30.2089,30.2431,19300.0
2011-11-03 13:00:00,35.43,35.43,35.36,35.36,12600.0,30.2516,30.2516,30.1919,30.1919,12600.0
2011-11-03 13:05:00,35.36,35.46,35.36,35.45,14300.0,30.1919,30.2772,30.1919,30.2687,14300.0
2011-11-03 13:10:00,35.45,35.5,35.45,35.45,14800.0,30.2687,30.3114,30.2687,30.2687,14800.0
2011-11-03 13:15:00,35.45,35.5,35.45,35.48,11400.0,30.2687,30.3114,30.2687,30.2943,11400.0
2011-11-03 13:20:00,35.48,35.5,35.46,35.48,17400.0,30.2943,30.3114,30.2772,30.2943,17400.0
2011-11-03 13:25:00,35.48,35.48,35.41,35.42,9500.0,30.2943,30.2943,30.2345,30.2431,9500.0
2011-11-03 13:30:00,35.4,35.45,35.39,35.44,7800.0,30.226,30.2687,30.2175,30.2602,7800.0
2011-11-03 13:35:00,35.43,35.5,35.42,35.5,27000.0,30.2516,30.3114,30.2431,30.3114,27000.0
2011-11-03 13:40:00,35.49,35.55,35.48,35.53,24600.0,30.3029,30.3541,30.2943,30.337,24600.0
2011-11-03 13:45:00,35.54,35.67,35.53,35.67,15400.0,30.3455,30.4565,30.337,30.4565,15400.0
2011-11-03 13:50:00,35.67,35.67,35.61,35.63,13200.0,30.4565,30.4565,30.4053,30.4224,13200.0
2011-11-03 13:55:00,35.63,35.69,35.55,35.58,19700.0,30.4224,30.4736,30.3541,30.3797,19700.0
2011-11-03 14:00:00,35.59,35.64,35.56,35.63,23900.0,30.3882,30.4309,30.3626,30.4224,23900.0
2011-11-03 14:05:00,35.64,35.73,35.62,35.7,13900.0,30.4309,30.5078,30.4139,30.4822,13900.0
2011-11-03 14:10:00,35.71,35.71,35.61,35.67,11000.0,30.4907,30.4907,30.4053,30.4565,11000.0
2011-11-03 14:15:00,35.69,35.73,35.64,35.69,21300.0,30.4736,30.5078,30.4309,30.4736,21300.0
2011-11-03 14:20:00,35.68,35.69,35.64,35.66,12700.0,30.4651,30.4736,30.4309,30.448,12700.0
2011-11-03 14:25:00,35.65,35.68,35.63,35.64,12200.0,30.4395,30.4651,30.4224,30.4309,12200.0
2011-11-03 14:30:00,35.65,35.69,35.62,35.65,17000.0,30.4395,30.4736,30.4139,30.4395,17000.0
2011-11-03 14:35:00,35.66,35.71,35.62,35.69,15300.0,30.448,30.4907,30.4139,30.4736,15300.0
2011-11-03 14:40:00,35.68,35.69,35.59,35.59,8000.0,30.4651,30.4736,30.3882,30.3882,8000.0
2011-11-03 14:45:00,35.57,35.59,35.55,35.55,17100.0,30.3712,30.3882,30.3541,30.3541,17100.0
2011-11-03 14:50:00,35.55,35.58,35.54,35.56,10500.0,30.3541,30.3797,30.3455,30.3626,10500.0
2011-11-03 14:55:00,35.55,35.61,35.55,35.59,14700.0,30.3541,30.4053,30.3541,30.3882,14700.0
2011-11-03 15:00:00,35.59,35.7,35.58,35.7,11600.0,30.3882,30.4822,30.3797,30.4822,11600.0
2011-11-03 15:05:00,35.71,35.73,35.65,35.7,15600.0,30.4907,30.5078,30.4395,30.4822,15600.0
2011-11-03 15:10:00,35.69,35.72,35.6,35.62,46300.0,30.4736,30.4992,30.3968,30.4139,46300.0
2011-11-03 15:15:00,35.62,35.66,35.57,35.59,28300.0,30.4139,30.448,30.3712,30.3882,28300.0
2011-11-03 15:20:00,35.6,35.61,35.55,35.61,39500.0,30.3968,30.4053,30.3541,30.4053,39500.0
2011-11-03 15:25:00,35.61,35.63,35.58,35.62,37000.0,30.4053,30.4224,30.3797,30.4139,37000.0
2011-11-03 15:30:00,35.61,35.7,35.61,35.65,53400.0,30.4053,30.4822,30.4053,30.4395,53400.0
2011-11-03 15:35:00,35.65,35.67,35.5,35.54,55600.0,30.4395,30.4565,30.3114,30.3455,55600.0
2011-11-03 15:40:00,35.53,35.6,35.5,35.58,70800.0,30.337,30.3968,30.3114,30.3797,70800.0
2011-11-03 15:45:00,35.57,35.62,35.47,35.62,101000.0,30.3712,30.4139,30.2858,30.4139,101000.0
2011-11-03 15:50:00,35.62,35.74,35.61,35.64,119900.0,30.4139,30.5163,30.4053,30.4309,119900.0
2011-11-03 15:55:00,35.64,35.7,35.56,35.59,262000.0,30.4309,30.4822,30.3626,30.3882,262000.0
2011-11-04 09:30:00,35.12,35.12,34.93,35.04,13500.0,29.9869,29.9869,29.8247,29.9186,13500.0
2011-11-04 09:35:00,35.01,35.13,34.97,35.1,14700.0,29.893,29.9955,29.8589,29.9699,14700.0
2011-11-04 09:40:00,35.1,35.1,34.95,34.95,4800.0,29.9699,29.9699,29.8418,29.8418,4800.0
2011-11-04 09:45:00,34.93,35.14,34.93,35.11,7800.0,29.8247,30.004,29.8247,29.9784,7800.0
2011-11-04 09:50:00,35.1,35.14,34.96,34.96,12000.0,29.9699,30.004,29.8503,29.8503,12000.0
2011-11-04 09:55:00,34.98,34.98,34.79,34.84,13200.0,29.8674,29.8674,29.7052,29.7479,13200.0
2011-11-04 10:00:00,34.84,34.9,34.78,34.82,16000.0,29.7479,29.7991,29.6966,29.7308,16000.0
2011-11-04 10:05:00,34.82,34.88,34.8,34.84,12300.0,29.7308,29.782,29.7137,29.7479,12300.0
2011-11-04 10:10:00,34.85,34.9,34.84,34.86,10300.0,29.7564,29.7991,29.7479,29.7649,10300.0
2011-11-04 10:15:00,34.87,34.88,34.79,34.84,17900.0,29.7735,29.782,29.7052,29.7479,17900.0
2011-11-04 10:20:00,34.82,34.83,34.67,34.83,47300.0,29.7308,29.7393,29.6027,29.7393,47300.0
2011-11-04 10:25:00,34.84,34.99,34.84,34.91,27800.0,29.7479,29.8759,29.7479,29.8076,27800.0
2011-11-04 10:30:00,34.91,34.91,34.78,34.79,7900.0,29.8076,29.8076,29.6966,29.7052,7900.0
2011-11-04 10:35:00,34.8,34.81,34.75,34.77,14500.0,29.7137,29.7222,29.671,29.6881,14500.0
2011-11-04 10:40:00,34.77,34.83,34.75,34.83,4800.0,29.6881,29.7393,29.671,29.7393,4800.0
2011-11-04 10:45:00,34.84,34.88,34.84,34.87,8000.0,29.7479,29.782,29.7479,29.7735,8000.0
2011-11-04 10:50:00,34.86,34.88,34.77,34.81,15600.0,29.7649,29.782,29.6881,29.7222,15600.0
2011-11-04 10:55:00,34.8,34.83,34.75,34.79,18900.0,29.7137,29.7393,29.671,29.7052,18900.0
2011-11-04 11:00:00,34.81,34.87,34.78,34.79,6500.0,29.7222,29.7735,29.6966,29.7052,6500.0
2011-11-04 11:05:00,34.78,34.85,34.78,34.82,9500.0,29.6966,29.7564,29.6966,29.7308,9500.0
2011-11-04 11:10:00,34.81,34.94,34.8,34.91,21000.0,29.7222,29.8332,29.7137,29.8076,21000.0
2011-11-04 11:15:00,34.91,34.93,34.84,34.86,13800.0,29.8076,29.8247,29.7479,29.7649,13800.0
2011-11-04 11:20:00,34.86,34.88,34.78,34.83,10600.0,29.7649,29.782,29.6966,29.7393,10600.0
2011-11-04 11:25:00,34.83,34.97,34.81,34.95,10100.0,29.7393,29.8589,29.7222,29.8418,10100.0
2011-11-04 11:30:00,34.96,35.01,34.95,34.99,5200.0,29.8503,29.893,29.8418,29.8759,5200.0
2011-11-04 11:35:00,34.99,35.1,34.98,35.1,19700.0,29.8759,29.9699,29.8674,29.9699,19700.0
2011-11-04 11:40:00,35.1,35.13,35.05,35.1,10500.0,29.9699,29.9955,29.9272,29.9699,10500.0
2011-11-04 11:45:00,35.1,35.18,35.09,35.12,13900.0,29.9699,30.0382,29.9613,29.9869,13900.0
2011-11-04 11:50:00,35.11,35.12,35.04,35.1,7200.0,29.9784,29.9869,29.9186,29.9699,7200.0
2011-11-04 11:55:00,35.1,35.2,35.09,35.2,13900.0,29.9699,30.0552,29.9613,30.0552,13900.0
2011-11-04 12:00:00,35.21,35.29,35.18,35.28,18700.0,30.0638,30.1321,30.0382,30.1235,18700.0
2011-11-04 12:05:00,35.27,35.33,35.26,35.28,11200.0,30.115,30.1662,30.1065,30.1235,11200.0
2011-11-04 12:10:00,35.28,35.31,35.24,35.3,8100.0,30.1235,30.1492,30.0894,30.1406,8100.0
2011-11-04 12:15:00,35.3,35.31,35.26,35.31,9800.0,30.1406,30.1492,30.1065,30.1492,9800.0
2011-11-04 12:20:00,35.31,35.32,35.25,35.26,11200.0,30.1492,30.1577,30.0979,30.1065,11200.0
2011-11-04 12:25:00,35.26,35.32,35.25,35.29,18400.0,30.1065,30.1577,30.0979,30.1321,18400.0
2011-11-04 12:30:00,35.3,35.31,35.28,35.3,14800.0,30.1406,30.1492,30.1235,30.1406,14800.0
2011-11-04 12:35:00,35.3,35.32,35.26,35.32,19300.0,30.1406,30.1577,30.1065,30.1577,19300.0
2011-11-04 12:40:00,35.31,35.34,35.2,35.2,20100.0,30.1492,30.1748,30.0552,30.0552,20100.0
2011-11-04 12:45:00,35.19,35.22,35.18,35.22,7500.0,30.0467,30.0723,30.0382,30.0723,7500.0
2011-11-04 12:50:00,35.21,35.26,35.19,35.24,10200.0,30.0638,30.1065,30.0467,30.0894,10200.0
2011-11-04 12:55:00,35.24,35.27,35.23,35.27,3200.0,30.0894,30.115,30.0809,30.115,3200.0
2011-11-04 13:00:00,35.27,35.28,35.25,35.27,7100.0,30.115,30.1235,30.0979,30.115,7100.0
2011-11-04 13:05:00,35.26,35.31,35.24,35.3,8600.0,30.1065,30.1492,30.0894,30.1406,8600.0
2011-11-04 13:10:00,35.3,35.41,35.3,35.4,13800.0,30.1406,30.2345,30.1406,30.226,13800.0
2011-11-04 13:15:00,35.4,35.44,35.39,35.43,11900.0,30.226,30.2602,30.2175,30.2516,11900.0
2011-11-04 13:20:00,35.43,35.46,35.41,35.43,7300.0,30.2516,30.2772,30.2345,30.2516,7300.0
2011-11-04 13:25:00,35.43,35.45,35.4,35.43,8500.0,30.2516,30.2687,30.226,30.2516,8500.0
2011-11-04 13:30:00,35.43,35.46,35.41,35.43,9100.0,30.2516,30.2772,30.2345,30.2516,9100.0
2011-11-04 13:35:00,35.43,35.44,35.35,35.36,7500.0,30.2516,30.2602,30.1833,30.1919,7500.0
2011-11-04 13:40:00,35.37,35.49,35.35,35.48,9900.0,30.2004,30.3029,30.1833,30.2943,9900.0
2011-11-04 13:45:00,35.49,35.61,35.46,35.57,22900.0,30.3029,30.4053,30.2772,30.3712,22900.0
2011-11-04 13:50:00,35.56,35.61,35.48,35.51,10200.0,30.3626,30.4053,30.2943,30.3199,10200.0
2011-11-04 13:55:00,35.51,35.51,35.46,35.48,7300.0,30.3199,30.3199,30.2772,30.2943,7300.0
2011-11-04 14:00:00,35.5,35.51,35.43,35.47,7600.0,30.3114,30.3199,30.2516,30.2858,7600.0
2011-11-04 14:05:00,35.46,35.52,35.45,35.5,14400.0,30.2772,30.3285,30.2687,30.3114,14400.0
2011-11-04 14:10:00,35.5,35.5,35.46,35.49,5000.0,30.3114,30.3114,30.2772,30.3029,5000.0
2011-11-04 14:15:00,35.49,35.52,35.47,35.51,7400.0,30.3029,30.3285,30.2858,30.3199,7400.0
2011-11-04 14:20:00,35.51,35.53,35.43,35.48,19500.0,30.3199,30.337,30.2516,30.2943,19500.0
2011-11-04 14:25:00,35.47,35.52,35.47,35.49,5200.0,30.2858,30.3285,30.2858,30.3029,5200.0
2011-11-04 14:30:00,35.49,35.53,35.46,35.48,10300.0,30.3029,30.337,30.2772,30.2943,10300.0
2011-11-04 14:35:00,35.46,35.48,35.4,35.41,10000.0,30.2772,30.2943,30.226,30.2345,10000.0
2011-11-04 14:40:00,35.41,35.47,35.4,35.45,9500.0,30.2345,30.2858,30.226,30.2687,9500.0
2011-11-04 14:45:00,35.44,35.53,35.44,35.49,13900.0,30.2602,30.337,30.2602,30.3029,13900.0
2011-11-04 14:50:00,35.49,35.49,35.41,35.42,10300.0,30.3029,30.3029,30.2345,30.2431,10300.0
2011-11-04 14:55:00,35.41,35.43,35.37,35.42,18000.0,30.2345,30.2516,30.2004,30.2431,18000.0
2011-11-04 15:00:00,35.41,35.44,35.39,35.39,16300.0,30.2345,30.2602,30.2175,30.2175,16300.0
2011-11-04 15:05:00,35.39,35.4,35.23,35.23,14500.0,30.2175,30.226,30.0809,30.0809,14500.0
2011-11-04 15:10:00,35.22,35.24,35.19,35.24,16200.0,30.0723,30.0894,30.0467,30.0894,16200.0
2011-11-04 15:15:00,35.24,35.28,35.24,35.26,12500.0,30.0894,30.1235,30.0894,30.1065,12500.0
2011-11-04 15:20:00,35.26,35.26,35.19,35.26,9800.0,30.1065,30.1065,30.0467,30.1065,9800.0
2011-11-04 15:25:00,35.26,35.31,35.25,35.28,16900.0,30.1065,30.1492,30.0979,30.1235,16900.0
2011-11-04 15:30:00,35.27,35.38,35.26,35.35,21900.0,30.115,30.2089,30.1065,30.1833,21900.0
2011-11-04 15:35:00,35.36,35.36,35.26,35.3,18800.0,30.1919,30.1919,30.1065,30.1406,18800.0
2011-11-04 15:40:00,35.3,35.49,35.3,35.48,41800.0,30.1406,30.3029,30.1406,30.2943,41800.0
2011-11-04 15:45:00,35.48,35.59,35.48,35.5,45100.0,30.2943,30.3882,30.2943,30.3114,45100.0
2011-11-04 15:50:00,35.48,35.49,35.34,35.43,44700.0,30.2943,30.3029,30.1748,30.2516,44700.0
2011-11-04 15:55:00,35.41,35.46,35.34,35.45,103600.0,30.2345,30.2772,30.1748,30.2687,103600.0
2011-11-07 09:30:00,35.52,35.54,35.34,35.54,16700.0,30.3285,30.3455,30.1748,30.3455,16700.0
2011-11-07 09:35:00,35.53,35.67,35.49,35.5,19400.0,30.337,30.4565,30.3029,30.3114,19400.0
2011-11-07 09:40:00,35.51,35.55,35.42,35.46,71000.0,30.3199,30.3541,30.2431,30.2772,71000.0
2011-11-07 09:45:00,35.47,35.54,35.43,35.43,32000.0,30.2858,30.3455,30.2516,30.2516,32000.0
2011-11-07 09:50:00,35.44,35.5,35.4,35.49,23400.0,30.2602,30.3114,30.226,30.3029,23400.0
2011-11-07 09:55:00,35.48,35.52,35.42,35.47,19400.0,30.2943,30.3285,30.2431,30.2858,19400.0
2011-11-07 10:00:00,35.47,35.47,35.38,35.47,26600.0,30.2858,30.2858,30.2089,30.2858,26600.0
2011-11-07 10:05:00,35.48,35.5,35.38,35.45,31300.0,30.2943,30.3114,30.2089,30.2687,31300.0
2011-11-07 10:10:00,35.47,35.5,35.4,35.4,13100.0,30.2858,30.3114,30.226,30.226,13100.0
2011-11-07 10:15:00,35.37,35.38,35.28,35.29,14300.0,30.2004,30.2089,30.1235,30.1321,14300.0
2011-11-07 10:20:00,35.3,35.35,35.29,35.29,7200.0,30.1406,30.1833,30.1321,30.1321,7200.0
2011-11-07 10:25:00,35.29,35.35,35.28,35.31,8400.0,30.1321,30.1833,30.1235,30.1492,8400.0
2011-11-07 10:30:00,35.31,35.31,35.2,35.21,11100.0,30.1492,30.1492,30.0552,30.0638,11100.0
2011-11-07 10:35:00,35.22,35.23,35.13,35.15,6700.0,30.0723,30.0809,29.9955,30.0125,6700.0
2011-11-07 10:40:00,35.15,35.19,35.11,35.18,9800.0,30.0125,30.0467,29.9784,30.0382,9800.0
2011-11-07 10:45:00,35.17,35.18,35.06,35.09,9100.0,30.0296,30.0382,29.9357,29.9613,9100.0
2011-11-07 10:50:00,35.1,35.14,35.02,35.03,14400.0,29.9699,30.004,29.9015,29.9101,14400.0
2011-11-07 10:55:00,35.01,35.05,34.98,35.05,9100.0,29.893,29.9272,29.8674,29.9272,9100.0
2011-11-07 11:00:00,35.02,35.11,34.95,35.1,8600.0,29.9015,29.9784,29.8418,29.9699,8600.0
2011-11-07 11:05:00,35.09,35.14,35.05,35.05,9400.0,29.9613,30.004,29.9272,29.9272,9400.0
2011-11-07 11:10:00,35.04,35.16,35.04,35.11,6000.0,29.9186,30.0211,29.9186,29.9784,6000.0
2011-11-07 11:15:00,35.12,35.17,35.09,35.11,7700.0,29.9869,30.0296,29.9613,29.9784,7700.0
2011-11-07 11:20:00,35.09,35.12,35.01,35.09,13700.0,29.9613,29.9869,29.893,29.9613,13700.0
2011-11-07 11:25:00,35.08,35.08,34.95,35.01,16800.0,29.9528,29.9528,29.8418,29.893,16800.0
2011-11-07 11:30:00,35.0,35.05,34.96,35.0,24600.0,29.8845,29.9272,29.8503,29.8845,24600.0
2011-11-07 11:35:00,34.99,35.03,34.93,35.02,14200.0,29.8759,29.9101,29.8247,29.9015,14200.0
2011-11-07 11:40:00,35.03,35.08,34.97,35.05,19400.0,29.9101,29.9528,29.8589,29.9272,19400.0
2011-11-07 11:45:00,35.06,35.14,35.06,35.11,13300.0,29.9357,30.004,29.9357,29.9784,13300.0
2011-11-07 11:50:00,35.11,35.2,35.11,35.12,15800.0,29.9784,30.0552,29.9784,29.9869,15800.0
2011-11-07 11:55:00,35.13,35.17,35.09,35.15,11600.0,29.9955,30.0296,29.9613,30.0125,11600.0
2011-11-07 12:00:00,35.16,35.2,35.14,35.19,10100.0,30.0211,30.0552,30.004,30.0467,10100.0
2011-11-07 12:05:00,35.2,35.23,35.16,35.19,20300.0,30.0552,30.0809,30.0211,30.0467,20300.0
2011-11-07 12:10:00,35.18,35.19,35.08,35.08,19100.0,30.0382,30.0467,29.9528,29.9528,19100.0
2011-11-07 12:15:00,35.07,35.08,34.92,34.93,9700.0,29.9442,29.9528,29.8162,29.8247,9700.0
2011-11-07 12:20:00,34.93,34.94,34.88,34.91,11000.0,29.8247,29.8332,29.782,29.8076,11000.0
2011-11-07 12:25:00,34.9,34.92,34.86,34.91,9800.0,29.7991,29.8162,29.7649,29.8076,9800.0
2011-11-07 12:30:00,34.9,34.91,34.84,34.86,7900.0,29.7991,29.8076,29.7479,29.7649,7900.0
2011-11-07 12:35:00,34.86,34.87,34.85,34.87,5300.0,29.7649,29.7735,29.7564,29.7735,5300.0
2011-11-07 12:40:00,34.86,34.91,34.86,34.9,5700.0,29.7649,29.8076,29.7649,29.7991,5700.0
2011-11-07 12:45:00,34.9,34.92,34.88,34.88,14100.0,29.7991,29.8162,29.782,29.782,14100.0
2011-11-07 12:50:00,34.89,34.94,34.88,34.92,36500.0,29.7905,29.8332,29.782,29.8162,36500.0
2011-11-07 12:55:00,34.93,34.94,34.89,34.9,28800.0,29.8247,29.8332,29.7905,29.7991,28800.0
2011-11-07 13:00:00,34.9,34.91,34.89,34.9,10100.0,29.7991,29.8076,29.7905,29.7991,10100.0
2011-11-07 13:05:00,34.9,34.95,34.88,34.95,14200.0,29.7991,29.8418,29.782,29.8418,14200.0
2011-11-07 13:10:00,34.94,35.03,34.94,35.03,7100.0,29.8332,29.9101,29.8332,29.9101,7100.0
2011-11-07 13:15:00,35.03,35.05,35.01,35.02,14500.0,29.9101,29.9272,29.893,29.9015,14500.0
2011-11-07 13:20:00,35.02,35.03,34.94,34.97,28500.0,29.9015,29.9101,29.8332,29.8589,28500.0
2011-11-07 13:25:00,34.96,34.98,34.95,34.97,13100.0,29.8503,29.8674,29.8418,29.8589,13100.0
2011-11-07 13:30:00,34.97,34.98,34.91,34.92,21700.0,29.8589,29.8674,29.8076,29.8162,21700.0
2011-11-07 13:35:00,34.91,34.93,34.85,34.86,24500.0,29.8076,29.8247,29.7564,29.7649,24500.0
2011-11-07 13:40:00,34.87,34.88,34.86,34.87,4300.0,29.7735,29.782,29.7649,29.7735,4300.0
2011-11-07 13:45:00,34.86,34.86,34.84,34.84,11400.0,29.7649,29.7649,29.7479,29.7479,11400.0
2011-11-07 13:50:00,34.84,34.84,34.78,34.82,18900.0,29.7479,29.7479,29.6966,29.7308,18900.0
2011-11-07 13:55:00,34.82,35.0,34.82,34.95,68100.0,29.7308,29.8845,29.7308,29.8418,68100.0
2011-11-07 14:00:00,34.96,35.07,34.91,35.07,43100.0,29.8503,29.9442,29.8076,29.9442,43100.0
2011-11-07 14:05:00,35.07,35.09,35.03,35.07,20200.0,29.9442,29.9613,29.9101,29.9442,20200.0
2011-11-07 14:10:00,35.08,35.18,35.08,35.12,10500.0,29.9528,30.0382,29.9528,29.9869,10500.0
2011-11-07 14:15:00,35.11,35.16,35.09,35.13,9400.0,29.9784,30.0211,29.9613,29.9955,9400.0
2011-11-07 14:20:00,35.13,35.23,35.13,35.21,14800.0,29.9955,30.0809,29.9955,30.0638,14800.0
2011-11-07 14:25:00,35.22,35.23,35.12,35.13,36400.0,30.0723,30.0809,29.9869,29.9955,36400.0
2011-11-07 14:30:00,35.14,35.16,35.07,35.07,23300.0,30.004,30.0211,29.9442,29.9442,23300.0
2011-11-07 14:35:00,35.08,35.12,35.06,35.11,19600.0,29.9528,29.9869,29.9357,29.9784,19600.0
2011-11-07 14:40:00,35.12,35.12,35.04,35.07,19000.0,29.9869,29.9869,29.9186,29.9442,19000.0
2011-11-07 14:45:00,35.07,35.08,35.02,35.05,26800.0,29.9442,29.9528,29.9015,29.9272,26800.0
2011-11-07 14:50:00,35.05,35.08,35.02,35.08,81900.0,29.9272,29.9528,29.9015,29.9528,81900.0
2011-11-07 14:55:00,35.1,35.15,35.07,35.14,31800.0,29.9699,30.0125,29.9442,30.004,31800.0
2011-11-07 15:00:00,35.15,35.2,35.13,35.17,13600.0,30.0125,30.0552,29.9955,30.0296,13600.0
2011-11-07 15:05:00,35.18,35.23,35.18,35.23,12800.0,30.0382,30.0809,30.0382,30.0809,12800.0
2011-11-07 15:10:00,35.23,35.3,35.23,35.27,18000.0,30.0809,30.1406,30.0809,30.115,18000.0
2011-11-07 15:15:00,35.28,35.29,35.16,35.16,16200.0,30.1235,30.1321,30.0211,30.0211,16200.0
2011-11-07 15:20:00,35.16,35.2,35.16,35.2,8300.0,30.0211,30.0552,30.0211,30.0552,8300.0
2011-11-07 15:25:00,35.2,35.21,35.09,35.09,12200.0,30.0552,30.0638,29.9613,29.9613,12200.0
2011-11-07 15:30:00,35.09,35.17,35.08,35.08,55800.0,29.9613,30.0296,29.9528,29.9528,55800.0
2011-11-07 15:35:00,35.09,35.15,35.08,35.11,94500.0,29.9613,30.0125,29.9528,29.9784,94500.0
2011-11-07 15:40:00,35.11,35.14,34.99,35.08,57200.0,29.9784,30.004,29.8759,29.9528,57200.0
2011-11-07 15:45:00,35.09,35.14,35.08,35.11,72500.0,29.9613,30.004,29.9528,29.9784,72500.0
2011-11-07 15:50:00,35.09,35.28,35.07,35.2,98500.0,29.9613,30.1235,29.9442,30.0552,98500.0
2011-11-07 15:55:00,35.21,35.22,35.14,35.21,222300.0,30.0638,30.0723,30.004,30.0638,222300.0
2011-11-08 09:30:00,35.34,35.53,35.34,35.48,25600.0,30.1748,30.337,30.1748,30.2943,25600.0
2011-11-08 09:35:00,35.49,35.52,35.43,35.48,11300.0,30.3029,30.3285,30.2516,30.2943,11300.0
2011-11-08 09:40:00,35.53,35.57,35.44,35.55,26100.0,30.337,30.3712,30.2602,30.3541,26100.0
2011-11-08 09:45:00,35.55,35.62,35.5,35.52,21800.0,30.3541,30.4139,30.3114,30.3285,21800.0
2011-11-08 09:50:00,35.53,35.59,35.47,35.5,21300.0,30.337,30.3882,30.2858,30.3114,21300.0
2011-11-08 09:55:00,35.5,35.66,35.5,35.66,28500.0,30.3114,30.448,30.3114,30.448,28500.0
2011-11-08 10:00:00,35.66,35.7,35.59,35.68,34400.0,30.448,30.4822,30.3882,30.4651,34400.0
2011-11-08 10:05:00,35.68,35.83,35.68,35.73,68100.0,30.4651,30.5932,30.4651,30.5078,68100.0
2011-11-08 10:10:00,35.72,35.72,35.5,35.6,37000.0,30.4992,30.4992,30.3114,30.3968,37000.0
2011-11-08 10:15:00,35.59,35.63,35.5,35.62,45800.0,30.3882,30.4224,30.3114,30.4139,45800.0
2011-11-08 10:20:00,35.62,35.65,35.52,35.59,19000.0,30.4139,30.4395,30.3285,30.3882,19000.0
2011-11-08 10:25:00,35.58,35.58,35.34,35.42,15200.0,30.3797,30.3797,30.1748,30.2431,15200.0
2011-11-08 10:30:00,35.43,35.46,35.36,35.39,42700.0,30.2516,30.2772,30.1919,30.2175,42700.0
2011-11-08 10:35:00,35.38,35.44,35.34,35.38,32800.0,30.2089,30.2602,30.1748,30.2089,32800.0
2011-11-08 10:40:00,35.4,35.45,35.35,35.41,31000.0,30.226,30.2687,30.1833,30.2345,31000.0
2011-11-08 10:45:00,35.42,35.42,35.29,35.3,30700.0,30.2431,30.2431,30.1321,30.1406,30700.0
2011-11-08 10:50:00,35.3,35.31,35.18,35.27,14600.0,30.1406,30.1492,30.0382,30.115,14600.0
2011-11-08 10:55:00,35.27,35.3,35.21,35.24,9500.0,30.115,30.1406,30.0638,30.0894,9500.0
2011-11-08 11:00:00,35.22,35.29,35.2,35.25,12800.0,30.0723,30.1321,30.0552,30.0979,12800.0
2011-11-08 11:05:00,35.24,35.26,35.16,35.17,42800.0,30.0894,30.1065,30.0211,30.0296,42800.0
2011-11-08 11:10:00,35.16,35.17,35.09,35.1,10800.0,30.0211,30.0296,29.9613,29.9699,10800.0
2011-11-08 11:15:00,35.11,35.13,35.01,35.06,28200.0,29.9784,29.9955,29.893,29.9357,28200.0
2011-11-08 11:20:00,35.06,35.06,35.01,35.01,5800.0,29.9357,29.9357,29.893,29.893,5800.0
2011-11-08 11:25:00,35.01,35.09,35.01,35.07,5600.0,29.893,29.9613,29.893,29.9442,5600.0
2011-11-08 11:30:00,35.07,35.1,35.07,35.07,4800.0,29.9442,29.9699,29.9442,29.9442,4800.0
2011-11-08 11:35:00,35.08,35.1,35.04,35.06,8800.0,29.9528,29.9699,29.9186,29.9357,8800.0
2011-11-08 11:40:00,35.05,35.12,35.03,35.07,14400.0,29.9272,29.9869,29.9101,29.9442,14400.0
2011-11-08 11:45:00,35.07,35.2,35.07,35.2,7500.0,29.9442,30.0552,29.9442,30.0552,7500.0
2011-11-08 11:50:00,35.2,35.25,35.17,35.23,11000.0,30.0552,30.0979,30.0296,30.0809,11000.0
2011-11-08 11:55:00,35.24,35.26,35.15,35.16,10700.0,30.0894,30.1065,30.0125,30.0211,10700.0
2011-11-08 12:00:00,35.17,35.22,35.09,35.22,8700.0,30.0296,30.0723,29.9613,30.0723,8700.0
2011-11-08 12:05:00,35.24,35.26,35.18,35.21,12500.0,30.0894,30.1065,30.0382,30.0638,12500.0
2011-11-08 12:10:00,35.22,35.23,35.2,35.21,3000.0,30.0723,30.0809,30.0552,30.0638,3000.0
2011-11-08 12:15:00,35.23,35.27,35.22,35.25,8500.0,30.0809,30.115,30.0723,30.0979,8500.0
2011-11-08 12:20:00,35.26,35.27,35.19,35.21,15800.0,30.1065,30.115,30.0467,30.0638,15800.0
2011-11-08 12:25:00,35.21,35.23,35.19,35.22,8500.0,30.0638,30.0809,30.0467,30.0723,8500.0
2011-11-08 12:30:00,35.22,35.26,35.22,35.25,6400.0,30.0723,30.1065,30.0723,30.0979,6400.0
2011-11-08 12:35:00,35.26,35.29,35.26,35.27,4300.0,30.1065,30.1321,30.1065,30.115,4300.0
2011-11-08 12:40:00,35.27,35.28,35.25,35.25,8400.0,30.115,30.1235,30.0979,30.0979,8400.0
2011-11-08 12:45:00,35.25,35.26,35.19,35.2,5200.0,30.0979,30.1065,30.0467,30.0552,5200.0
2011-11-08 12:50:00,35.19,35.21,35.17,35.19,5100.0,30.0467,30.0638,30.0296,30.0467,5100.0
2011-11-08 12:55:00,35.19,35.23,35.19,35.19,7900.0,30.0467,30.0809,30.0467,30.0467,7900.0
2011-11-08 13:00:00,35.19,35.22,35.16,35.22,9200.0,30.0467,30.0723,30.0211,30.0723,9200.0
2011-11-08 13:05:00,35.23,35.25,35.21,35.21,4300.0,30.0809,30.0979,30.0638,30.0638,4300.0
2011-11-08 13:10:00,35.2,35.21,35.16,35.2,15400.0,30.0552,30.0638,30.0211,30.0552,15400.0
2011-11-08 13:15:00,35.2,35.23,35.17,35.2,19600.0,30.0552,30.0809,30.0296,30.0552,19600.0
2011-11-08 13:20:00,35.18,35.24,35.17,35.23,6400.0,30.0382,30.0894,30.0296,30.0809,6400.0
2011-11-08 13:25:00,35.23,35.29,35.23,35.27,15200.0,30.0809,30.1321,30.0809,30.115,15200.0
2011-11-08 13:30:00,35.27,35.27,35.18,35.21,31300.0,30.115,30.115,30.0382,30.0638,31300.0
2011-11-08 13:35:00,35.22,35.26,35.21,35.26,13700.0,30.0723,30.1065,30.0638,30.1065,13700.0
2011-11-08 13:40:00,35.27,35.32,35.27,35.29,15300.0,30.115,30.1577,30.115,30.1321,15300.0
2011-11-08 13:45:00,35.28,35.47,35.23,35.43,22800.0,30.1235,30.2858,30.0809,30.2516,22800.0
2011-11-08 13:50:00,35.43,35.48,35.42,35.43,20200.0,30.2516,30.2943,30.2431,30.2516,20200.0
2011-11-08 13:55:00,35.42,35.47,35.39,35.41,61500.0,30.2431,30.2858,30.2175,30.2345,61500.0
2011-11-08 14:00:00,35.41,35.46,35.41,35.44,25500.0,30.2345,30.2772,30.2345,30.2602,25500.0
2011-11-08 14:05:00,35.44,35.47,35.34,35.38,44300.0,30.2602,30.2858,30.1748,30.2089,44300.0
2011-11-08 14:10:00,35.38,35.38,35.29,35.3,73300.0,30.2089,30.2089,30.1321,30.1406,73300.0
2011-11-08 14:15:00,35.3,35.41,35.28,35.33,67300.0,30.1406,30.2345,30.1235,30.1662,67300.0
2011-11-08 14:20:00,35.32,35.48,35.32,35.48,15000.0,30.1577,30.2943,30.1577,30.2943,15000.0
2011-11-08 14:25:00,35.47,35.48,35.43,35.48,108000.0,30.2858,30.2943,30.2516,30.2943,108000.0
2011-11-08 14:30:00,35.5,35.52,35.46,35.48,14800.0,30.3114,30.3285,30.2772,30.2943,14800.0
2011-11-08 14:35:00,35.49,35.52,35.49,35.5,22000.0,30.3029,30.3285,30.3029,30.3114,22000.0
2011-11-08 14:40:00,35.49,35.55,35.48,35.52,18900.0,30.3029,30.3541,30.2943,30.3285,18900.0
2011-11-08 14:45:00,35.52,35.59,35.52,35.55,42900.0,30.3285,30.3882,30.3285,30.3541,42900.0
2011-11-08 14:50:00,35.56,35.58,35.55,35.57,43900.0,30.3626,30.3797,30.3541,30.3712,43900.0
2011-11-08 14:55:00,35.57,35.59,35.53,35.57,30800.0,30.3712,30.3882,30.337,30.3712,30800.0
2011-11-08 15:00:00,35.57,35.59,35.56,35.57,49200.0,30.3712,30.3882,30.3626,30.3712,49200.0
2011-11-08 15:05:00,35.57,35.6,35.56,35.59,32100.0,30.3712,30.3968,30.3626,30.3882,32100.0
2011-11-08 15:10:00,35.59,35.66,35.59,35.63,48000.0,30.3882,30.448,30.3882,30.4224,48000.0
2011-11-08 15:15:00,35.63,35.67,35.59,35.66,35700.0,30.4224,30.4565,30.3882,30.448,35700.0
2011-11-08 15:20:00,35.66,35.68,35.63,35.67,18200.0,30.448,30.4651,30.4224,30.4565,18200.0
2011-11-08 15:25:00,35.68,35.73,35.65,35.72,29300.0,30.4651,30.5078,30.4395,30.4992,29300.0
2011-11-08 15:30:00,35.74,35.77,35.6,35.67,152900.0,30.5163,30.5419,30.3968,30.4565,152900.0
2011-11-08 15:35:00,35.69,35.72,35.63,35.69,32900.0,30.4736,30.4992,30.4224,30.4736,32900.0
2011-11-08 15:40:00,35.7,35.72,35.56,35.62,38700.0,30.4822,30.4992,30.3626,30.4139,38700.0
2011-11-08 15:45:00,35.62,35.74,35.58,35.72,31300.0,30.4139,30.5163,30.3797,30.4992,31300.0
2011-11-08 15:50:00,35.72,35.78,35.68,35.78,61800.0,30.4992,30.5505,30.4651,30.5505,61800.0
2011-11-08 15:55:00,35.77,35.77,35.67,35.7,155800.0,30.5419,30.5419,30.4565,30.4822,155800.0
2011-11-09 09:30:00,34.78,34.9,34.48,34.53,26000.0,29.6966,29.7991,29.4405,29.4832,26000.0
2011-11-09 09:35:00,34.55,34.62,34.44,34.51,12000.0,29.5002,29.56,29.4063,29.4661,12000.0
2011-11-09 09:40:00,34.51,34.72,34.5,34.71,29700.0,29.4661,29.6454,29.4575,29.6369,29700.0
2011-11-09 09:45:00,34.7,34.7,34.58,34.64,24300.0,29.6283,29.6283,29.5259,29.5771,24300.0
2011-11-09 09:50:00,34.65,34.7,34.49,34.49,26000.0,29.5856,29.6283,29.449,29.449,26000.0
2011-11-09 09:55:00,34.47,34.48,34.38,34.45,16900.0,29.4319,29.4405,29.3551,29.4149,16900.0
2011-11-09 10:00:00,34.46,34.53,34.42,34.53,14100.0,29.4234,29.4832,29.3892,29.4832,14100.0
2011-11-09 10:05:00,34.53,34.59,34.47,34.51,22500.0,29.4832,29.5344,29.4319,29.4661,22500.0
2011-11-09 10:10:00,34.5,34.57,34.47,34.5,13300.0,29.4575,29.5173,29.4319,29.4575,13300.0
2011-11-09 10:15:00,34.5,34.55,34.5,34.52,11600.0,29.4575,29.5002,29.4575,29.4746,11600.0
2011-11-09 10:20:00,34.51,34.55,34.47,34.49,13200.0,29.4661,29.5002,29.4319,29.449,13200.0
2011-11-09 10:25:00,34.49,34.49,34.39,34.39,10600.0,29.449,29.449,29.3636,29.3636,10600.0
2011-11-09 10:30:00,34.39,34.5,34.37,34.5,7800.0,29.3636,29.4575,29.3465,29.4575,7800.0
2011-11-09 10:35:00,34.48,34.48,34.33,34.33,8500.0,29.4405,29.4405,29.3124,29.3124,8500.0
2011-11-09 10:40:00,34.34,34.43,34.34,34.4,21700.0,29.3209,29.3978,29.3209,29.3722,21700.0
2011-11-09 10:45:00,34.39,34.67,34.39,34.64,35300.0,29.3636,29.6027,29.3636,29.5771,35300.0
2011-11-09 10:50:00,34.63,34.64,34.52,34.53,34900.0,29.5685,29.5771,29.4746,29.4832,34900.0
2011-11-09 10:55:00,34.52,34.61,34.52,34.57,8700.0,29.4746,29.5515,29.4746,29.5173,8700.0
2011-11-09 11:00:00,34.57,34.58,34.53,34.56,15100.0,29.5173,29.5259,29.4832,29.5088,15100.0
2011-11-09 11:05:00,34.57,34.64,34.57,34.64,10800.0,29.5173,29.5771,29.5173,29.5771,10800.0
2011-11-09 11:10:00,34.63,34.65,34.61,34.64,8400.0,29.5685,29.5856,29.5515,29.5771,8400.0
2011-11-09 11:15:00,34.64,34.72,34.64,34.68,14600.0,29.5771,29.6454,29.5771,29.6112,14600.0
2011-11-09 11:20:00,34.69,34.73,34.69,34.7,6000.0,29.6198,29.6539,29.6198,29.6283,6000.0
2011-11-09 11:25:00,34.69,34.7,34.59,34.61,8500.0,29.6198,29.6283,29.5344,29.5515,8500.0
2011-11-09 11:30:00,34.6,34.6,34.55,34.57,8800.0,29.5429,29.5429,29.5002,29.5173,8800.0
2011-11-09 11:35:00,34.57,34.66,34.57,34.65,5300.0,29.5173,29.5942,29.5173,29.5856,5300.0
2011-11-09 11:40:00,34.67,34.68,34.61,34.61,6100.0,29.6027,29.6112,29.5515,29.5515,6100.0
2011-11-09 11:45:00,34.61,34.7,34.58,34.7,7000.0,29.5515,29.6283,29.5259,29.6283,7000.0
2011-11-09 11:50:00,34.69,34.72,34.68,34.72,5600.0,29.6198,29.6454,29.6112,29.6454,5600.0
2011-11-09 11:55:00,34.71,34.72,34.63,34.63,7700.0,29.6369,29.6454,29.5685,29.5685,7700.0
2011-11-09 12:00:00,34.62,34.62,34.54,34.57,8400.0,29.56,29.56,29.4917,29.5173,8400.0
2011-11-09 12:05:00,34.57,34.6,34.56,34.59,8100.0,29.5173,29.5429,29.5088,29.5344,8100.0
2011-11-09 12:10:00,34.57,34.64,34.57,34.62,7800.0,29.5173,29.5771,29.5173,29.56,7800.0
2011-11-09 12:15:00,34.62,34.65,34.58,34.58,6000.0,29.56,29.5856,29.5259,29.5259,6000.0
2011-11-09 12:20:00,34.59,34.59,34.52,34.52,10300.0,29.5344,29.5344,29.4746,29.4746,10300.0
2011-11-09 12:25:00,34.5,34.52,34.48,34.5,13600.0,29.4575,29.4746,29.4405,29.4575,13600.0
2011-11-09 12:30:00,34.49,34.51,34.48,34.51,6800.0,29.449,29.4661,29.4405,29.4661,6800.0
2011-11-09 12:35:00,34.51,34.56,34.51,34.53,6000.0,29.4661,29.5088,29.4661,29.4832,6000.0
2011-11-09 12:40:00,34.52,34.56,34.5,34.56,10800.0,29.4746,29.5088,29.4575,29.5088,10800.0
2011-11-09 12:45:00,34.56,34.6,34.54,34.59,8800.0,29.5088,29.5429,29.4917,29.5344,8800.0
2011-11-09 12:50:00,34.58,34.64,34.58,34.64,11200.0,29.5259,29.5771,29.5259,29.5771,11200.0
2011-11-09 12:55:00,34.64,34.67,34.63,34.66,8000.0,29.5771,29.6027,29.5685,29.5942,8000.0
2011-11-09 13:00:00,34.66,34.67,34.63,34.65,11100.0,29.5942,29.6027,29.5685,29.5856,11100.0
2011-11-09 13:05:00,34.64,34.73,34.64,34.71,17500.0,29.5771,29.6539,29.5771,29.6369,17500.0
2011-11-09 13:10:00,34.71,34.75,34.7,34.74,48700.0,29.6369,29.671,29.6283,29.6625,48700.0
2011-11-09 13:15:00,34.73,34.74,34.65,34.67,21000.0,29.6539,29.6625,29.5856,29.6027,21000.0
2011-11-09 13:20:00,34.66,34.68,34.62,34.65,11700.0,29.5942,29.6112,29.56,29.5856,11700.0
2011-11-09 13:25:00,34.65,34.69,34.65,34.66,10100.0,29.5856,29.6198,29.5856,29.5942,10100.0
2011-11-09 13:30:00,34.67,34.7,34.64,34.66,19800.0,29.6027,29.6283,29.5771,29.5942,19800.0
2011-11-09 13:35:00,34.66,34.68,34.64,34.65,14900.0,29.5942,29.6112,29.5771,29.5856,14900.0
2011-11-09 13:40:00,34.63,34.64,34.58,34.6,7400.0,29.5685,29.5771,29.5259,29.5429,7400.0
2011-11-09 13:45:00,34.6,34.61,34.52,34.52,12800.0,29.5429,29.5515,29.4746,29.4746,12800.0
2011-11-09 13:50:00,34.51,34.52,34.4,34.41,21000.0,29.4661,29.4746,29.3722,29.3807,21000.0
2011-11-09 13:55:00,34.4,34.41,34.33,34.4,28400.0,29.3722,29.3807,29.3124,29.3722,28400.0
2011-11-09 14:00:00,34.38,34.39,34.28,34.28,14400.0,29.3551,29.3636,29.2697,29.2697,14400.0
2011-11-09 14:05:00,34.26,34.28,34.12,34.24,17900.0,29.2526,29.2697,29.1331,29.2355,17900.0
2011-11-09 14:10:00,34.24,34.36,34.2,34.34,13900.0,29.2355,29.338,29.2014,29.3209,13900.0
2011-11-09 14:15:00,34.35,34.35,34.29,34.32,20300.0,29.3295,29.3295,29.2782,29.3039,20300.0
2011-11-09 14:20:00,34.31,34.34,34.18,34.18,21800.0,29.2953,29.3209,29.1843,29.1843,21800.0
2011-11-09 14:25:00,34.19,34.26,34.11,34.26,24600.0,29.1929,29.2526,29.1245,29.2526,24600.0
2011-11-09 14:30:00,34.24,34.24,34.11,34.18,68800.0,29.2355,29.2355,29.1245,29.1843,68800.0
2011-11-09 14:35:00,34.16,34.16,34.1,34.12,22400.0,29.1672,29.1672,29.116,29.1331,22400.0
2011-11-09 14:40:00,34.11,34.14,34.01,34.13,35200.0,29.1245,29.1502,29.0392,29.1416,35200.0
2011-11-09 14:45:00,34.11,34.14,34.09,34.11,17100.0,29.1245,29.1502,29.1075,29.1245,17100.0
2011-11-09 14:50:00,34.1,34.17,34.08,34.12,13600.0,29.116,29.1758,29.0989,29.1331,13600.0
2011-11-09 14:55:00,34.13,34.14,34.07,34.08,13500.0,29.1416,29.1502,29.0904,29.0989,13500.0
2011-11-09 15:00:00,34.06,34.11,34.05,34.05,21300.0,29.0819,29.1245,29.0733,29.0733,21300.0
2011-11-09 15:05:00,34.04,34.17,34.04,34.12,30300.0,29.0648,29.1758,29.0648,29.1331,30300.0
2011-11-09 15:10:00,34.11,34.13,34.07,34.08,21900.0,29.1245,29.1416,29.0904,29.0989,21900.0
2011-11-09 15:15:00,34.08,34.12,34.04,34.07,29400.0,29.0989,29.1331,29.0648,29.0904,29400.0
2011-11-09 15:20:00,34.08,34.15,34.08,34.1,71900.0,29.0989,29.1587,29.0989,29.116,71900.0
2011-11-09 15:25:00,34.11,34.15,34.06,34.09,48200.0,29.1245,29.1587,29.0819,29.1075,48200.0
2011-11-09 15:30:00,34.09,34.1,34.0,34.01,49300.0,29.1075,29.116,29.0306,29.0392,49300.0
2011-11-09 15:35:00,34.0,34.04,33.88,33.89,185300.0,29.0306,29.0648,28.9282,28.9367,185300.0
2011-11-09 15:40:00,33.88,34.02,33.88,33.94,87600.0,28.9282,29.0477,28.9282,28.9794,87600.0
2011-11-09 15:45:00,33.94,34.08,33.94,33.97,86600.0,28.9794,29.0989,28.9794,29.005,86600.0
2011-11-09 15:50:00,33.98,34.04,33.92,33.97,85300.0,29.0135,29.0648,28.9623,29.005,85300.0
2011-11-09 15:55:00,33.97,34.11,33.93,34.0,297000.0,29.005,29.1245,28.9709,29.0306,297000.0
2011-11-10 09:30:00,34.48,35.0,34.48,34.76,104500.0,29.4405,29.8845,29.4405,29.6795,104500.0
2011-11-10 09:35:00,34.76,34.78,34.62,34.68,9100.0,29.6795,29.6966,29.56,29.6112,9100.0
2011-11-10 09:40:00,34.68,34.68,34.62,34.63,4500.0,29.6112,29.6112,29.56,29.5685,4500.0
2011-11-10 09:45:00,34.66,34.67,34.46,34.46,10500.0,29.5942,29.6027,29.4234,29.4234,10500.0
2011-11-10 09:50:00,34.5,34.52,34.3,34.3,17700.0,29.4575,29.4746,29.2868,29.2868,17700.0
2011-11-10 09:55:00,34.3,34.3,34.2,34.2,5000.0,29.2868,29.2868,29.2014,29.2014,5000.0
2011-11-10 10:00:00,34.21,34.24,34.09,34.12,24900.0,29.2099,29.2355,29.1075,29.1331,24900.0
2011-11-10 10:05:00,34.15,34.17,34.07,34.07,40300.0,29.1587,29.1758,29.0904,29.0904,40300.0
2011-11-10 10:10:00,34.08,34.09,33.98,34.01,15800.0,29.0989,29.1075,29.0135,29.0392,15800.0
2011-11-10 10:15:00,33.97,34.0,33.88,33.95,10000.0,29.005,29.0306,28.9282,28.9879,10000.0
2011-11-10 10:20:00,33.97,34.04,33.95,34.02,11100.0,29.005,29.0648,28.9879,29.0477,11100.0
2011-11-10 10:25:00,34.01,34.03,33.96,33.96,11300.0,29.0392,29.0562,28.9965,28.9965,11300.0
2011-11-10 10:30:00,33.95,33.95,33.82,33.84,10200.0,28.9879,28.9879,28.8769,28.894,10200.0
2011-11-10 10:35:00,33.84,34.01,33.84,34.0,10000.0,28.894,29.0392,28.894,29.0306,10000.0
2011-11-10 10:40:00,34.0,34.0,33.87,33.87,13300.0,29.0306,29.0306,28.9196,28.9196,13300.0
2011-11-10 10:45:00,33.87,33.88,33.75,33.75,11200.0,28.9196,28.9282,28.8172,28.8172,11200.0
2011-11-10 10:50:00,33.76,33.88,33.76,33.83,26000.0,28.8257,28.9282,28.8257,28.8855,26000.0
2011-11-10 10:55:00,33.83,33.93,33.83,33.91,11600.0,28.8855,28.9709,28.8855,28.9538,11600.0
2011-11-10 11:00:00,33.9,34.02,33.87,34.02,26100.0,28.9452,29.0477,28.9196,29.0477,26100.0
2011-11-10 11:05:00,34.01,34.13,34.01,34.05,19600.0,29.0392,29.1416,29.0392,29.0733,19600.0
2011-11-10 11:10:00,34.07,34.09,33.96,33.96,8400.0,29.0904,29.1075,28.9965,28.9965,8400.0
2011-11-10 11:15:00,33.97,34.1,33.97,34.04,7400.0,29.005,29.116,29.005,29.0648,7400.0
2011-11-10 11:20:00,34.04,34.06,33.91,33.95,14700.0,29.0648,29.0819,28.9538,28.9879,14700.0
2011-11-10 11:25:00,33.96,34.04,33.96,33.98,6400.0,28.9965,29.0648,28.9965,29.0135,6400.0
2011-11-10 11:30:00,33.99,34.01,33.94,34.0,8900.0,29.0221,29.0392,28.9794,29.0306,8900.0
2011-11-10 11:35:00,33.99,34.01,33.92,33.94,16000.0,29.0221,29.0392,28.9623,28.9794,16000.0
2011-11-10 11:40:00,33.92,34.01,33.92,33.97,64800.0,28.9623,29.0392,28.9623,29.005,64800.0
2011-11-10 11:45:00,33.96,34.02,33.91,33.98,53900.0,28.9965,29.0477,28.9538,29.0135,53900.0
2011-11-10 11:50:00,33.98,34.02,33.97,34.0,9400.0,29.0135,29.0477,29.005,29.0306,9400.0
2011-11-10 11:55:00,34.0,34.02,33.95,34.01,9000.0,29.0306,29.0477,28.9879,29.0392,9000.0
2011-11-10 12:00:00,34.01,34.07,34.0,34.03,14500.0,29.0392,29.0904,29.0306,29.0562,14500.0
2011-11-10 12:05:00,34.03,34.09,34.03,34.08,11700.0,29.0562,29.1075,29.0562,29.0989,11700.0
2011-11-10 12:10:00,34.08,34.12,34.02,34.03,10100.0,29.0989,29.1331,29.0477,29.0562,10100.0
2011-11-10 12:15:00,34.04,34.11,34.03,34.11,12400.0,29.0648,29.1245,29.0562,29.1245,12400.0
2011-11-10 12:20:00,34.11,34.17,34.11,34.17,13000.0,29.1245,29.1758,29.1245,29.1758,13000.0
2011-11-10 12:25:00,34.17,34.2,34.12,34.12,9800.0,29.1758,29.2014,29.1331,29.1331,9800.0
2011-11-10 12:30:00,34.12,34.12,34.04,34.04,7900.0,29.1331,29.1331,29.0648,29.0648,7900.0
2011-11-10 12:35:00,34.04,34.04,33.91,33.93,15800.0,29.0648,29.0648,28.9538,28.9709,15800.0
2011-11-10 12:40:00,33.93,34.01,33.93,33.98,8600.0,28.9709,29.0392,28.9709,29.0135,8600.0
2011-11-10 12:45:00,33.99,34.06,33.99,34.05,5500.0,29.0221,29.0819,29.0221,29.0733,5500.0
2011-11-10 12:50:00,34.05,34.15,34.05,34.14,13600.0,29.0733,29.1587,29.0733,29.1502,13600.0
2011-11-10 12:55:00,34.15,34.21,34.14,34.2,12400.0,29.1587,29.2099,29.1502,29.2014,12400.0
2011-11-10 13:00:00,34.2,34.23,34.16,34.17,14300.0,29.2014,29.227,29.1672,29.1758,14300.0
2011-11-10 13:05:00,34.18,34.19,34.13,34.16,9100.0,29.1843,29.1929,29.1416,29.1672,9100.0
2011-11-10 13:10:00,34.15,34.36,34.14,34.36,15200.0,29.1587,29.338,29.1502,29.338,15200.0
2011-11-10 13:15:00,34.37,34.44,34.35,34.38,15700.0,29.3465,29.4063,29.3295,29.3551,15700.0
2011-11-10 13:20:00,34.38,34.4,34.35,34.36,4600.0,29.3551,29.3722,29.3295,29.338,4600.0
2011-11-10 13:25:00,34.36,34.36,34.24,34.26,6900.0,29.338,29.338,29.2355,29.2526,6900.0
2011-11-10 13:30:00,34.27,34.35,34.27,34.31,5300.0,29.2612,29.3295,29.2612,29.2953,5300.0
2011-11-10 13:35:00,34.31,34.31,34.27,34.27,4900.0,29.2953,29.2953,29.2612,29.2612,4900.0
2011-11-10 13:40:00,34.26,34.35,34.26,34.27,15400.0,29.2526,29.3295,29.2526,29.2612,15400.0
2011-11-10 13:45:00,34.26,34.27,34.22,34.22,6500.0,29.2526,29.2612,29.2185,29.2185,6500.0
2011-11-10 13:50:00,34.22,34.28,34.21,34.26,9400.0,29.2185,29.2697,29.2099,29.2526,9400.0
2011-11-10 13:55:00,34.27,34.35,34.27,34.35,3500.0,29.2612,29.3295,29.2612,29.3295,3500.0
2011-11-10 14:00:00,34.35,34.36,34.19,34.19,13500.0,29.3295,29.338,29.1929,29.1929,13500.0
2011-11-10 14:05:00,34.18,34.22,34.09,34.12,7700.0,29.1843,29.2185,29.1075,29.1331,7700.0
2011-11-10 14:10:00,34.17,34.21,34.15,34.2,8500.0,29.1758,29.2099,29.1587,29.2014,8500.0
2011-11-10 14:15:00,34.21,34.31,34.15,34.26,8200.0,29.2099,29.2953,29.1587,29.2526,8200.0
2011-11-10 14:20:00,34.25,34.25,34.13,34.23,23900.0,29.2441,29.2441,29.1416,29.227,23900.0
2011-11-10 14:25:00,34.22,34.23,34.1,34.12,15100.0,29.2185,29.227,29.116,29.1331,15100.0
2011-11-10 14:30:00,34.12,34.2,34.09,34.18,7200.0,29.1331,29.2014,29.1075,29.1843,7200.0
2011-11-10 14:35:00,34.17,34.17,34.08,34.1,10900.0,29.1758,29.1758,29.0989,29.116,10900.0
2011-11-10 14:40:00,34.1,34.22,34.08,34.22,12200.0,29.116,29.2185,29.0989,29.2185,12200.0
2011-11-10 14:45:00,34.21,34.21,34.13,34.13,12500.0,29.2099,29.2099,29.1416,29.1416,12500.0
2011-11-10 14:50:00,34.14,34.15,34.06,34.06,18200.0,29.1502,29.1587,29.0819,29.0819,18200.0
2011-11-10 14:55:00,34.06,34.06,33.94,33.94,9400.0,29.0819,29.0819,28.9794,28.9794,9400.0
2011-11-10 15:00:00,33.94,34.02,33.93,34.02,8200.0,28.9794,29.0477,28.9709,29.0477,8200.0
2011-11-10 15:05:00,34.02,34.09,34.0,34.0,7600.0,29.0477,29.1075,29.0306,29.0306,7600.0
2011-11-10 15:10:00,34.01,34.08,34.01,34.05,7700.0,29.0392,29.0989,29.0392,29.0733,7700.0
2011-11-10 15:15:00,34.04,34.11,34.01,34.01,9400.0,29.0648,29.1245,29.0392,29.0392,9400.0
2011-11-10 15:20:00,34.02,34.12,33.96,34.08,15000.0,29.0477,29.1331,28.9965,29.0989,15000.0
2011-11-10 15:25:00,34.07,34.22,34.07,34.18,19800.0,29.0904,29.2185,29.0904,29.1843,19800.0
2011-11-10 15:30:00,34.18,34.21,34.07,34.1,27900.0,29.1843,29.2099,29.0904,29.116,27900.0
2011-11-10 15:35:00,34.11,34.14,34.02,34.1,30700.0,29.1245,29.1502,29.0477,29.116,30700.0
2011-11-10 15:40:00,34.11,34.13,34.05,34.05,30100.0,29.1245,29.1416,29.0733,29.0733,30100.0
2011-11-10 15:45:00,34.05,34.15,34.05,34.12,26500.0,29.0733,29.1587,29.0733,29.1331,26500.0
2011-11-10 15:50:00,34.11,34.25,34.11,34.21,47300.0,29.1245,29.2441,29.1245,29.2099,47300.0
2011-11-10 15:55:00,34.21,34.21,34.1,34.14,81300.0,29.2099,29.2099,29.116,29.1502,81300.0
2011-11-11 09:30:00,34.77,34.91,34.63,34.76,29600.0,29.6881,29.8076,29.5685,29.6795,29600.0
2011-11-11 09:35:00,34.74,34.81,34.67,34.77,4700.0,29.6625,29.7222,29.6027,29.6881,4700.0
2011-11-11 09:40:00,34.79,34.88,34.71,34.71,5100.0,29.7052,29.782,29.6369,29.6369,5100.0
2011-11-11 09:45:00,34.73,34.77,34.63,34.75,5200.0,29.6539,29.6881,29.5685,29.671,5200.0
2011-11-11 09:50:00,34.75,34.81,34.69,34.77,14000.0,29.671,29.7222,29.6198,29.6881,14000.0
2011-11-11 09:55:00,34.76,34.88,34.76,34.78,4800.0,29.6795,29.782,29.6795,29.6966,4800.0
2011-11-11 10:00:00,34.77,34.86,34.74,34.84,11700.0,29.6881,29.7649,29.6625,29.7479,11700.0
2011-11-11 10:05:00,34.83,34.86,34.82,34.85,7600.0,29.7393,29.7649,29.7308,29.7564,7600.0
2011-11-11 10:10:00,34.84,34.9,34.73,34.73,35300.0,29.7479,29.7991,29.6539,29.6539,35300.0
2011-11-11 10:15:00,34.73,34.73,34.63,34.64,13300.0,29.6539,29.6539,29.5685,29.5771,13300.0
2011-11-11 10:20:00,34.63,34.68,34.61,34.66,9800.0,29.5685,29.6112,29.5515,29.5942,9800.0
2011-11-11 10:25:00,34.66,34.67,34.51,34.56,27600.0,29.5942,29.6027,29.4661,29.5088,27600.0
2011-11-11 10:30:00,34.57,34.89,34.57,34.89,33800.0,29.5173,29.7905,29.5173,29.7905,33800.0
2011-11-11 10:35:00,34.88,35.02,34.88,34.95,75900.0,29.782,29.9015,29.782,29.8418,75900.0
2011-11-11 10:40:00,34.94,34.96,34.87,34.96,9200.0,29.8332,29.8503,29.7735,29.8503,9200.0
2011-11-11 10:45:00,34.99,35.0,34.9,34.95,7800.0,29.8759,29.8845,29.7991,29.8418,7800.0
2011-11-11 10:50:00,34.98,35.0,34.93,34.97,5200.0,29.8674,29.8845,29.8247,29.8589,5200.0
2011-11-11 10:55:00,34.97,35.0,34.95,34.95,6300.0,29.8589,29.8845,29.8418,29.8418,6300.0
2011-11-11 11:00:00,34.95,34.95,34.88,34.9,11800.0,29.8418,29.8418,29.782,29.7991,11800.0
2011-11-11 11:05:00,34.9,34.92,34.87,34.87,4900.0,29.7991,29.8162,29.7735,29.7735,4900.0
2011-11-11 11:10:00,34.88,34.93,34.85,34.9,11500.0,29.782,29.8247,29.7564,29.7991,11500.0
2011-11-11 11:15:00,34.92,35.01,34.91,34.91,21400.0,29.8162,29.893,29.8076,29.8076,21400.0
2011-11-11 11:20:00,34.9,34.96,34.89,34.93,7400.0,29.7991,29.8503,29.7905,29.8247,7400.0
2011-11-11 11:25:00,34.92,34.93,34.85,34.86,3200.0,29.8162,29.8247,29.7564,29.7649,3200.0
2011-11-11 11:30:00,34.88,34.9,34.87,34.9,5600.0,29.782,29.7991,29.7735,29.7991,5600.0
2011-11-11 11:35:00,34.9,34.93,34.89,34.92,3000.0,29.7991,29.8247,29.7905,29.8162,3000.0
2011-11-11 11:40:00,34.93,34.97,34.9,34.97,6800.0,29.8247,29.8589,29.7991,29.8589,6800.0
2011-11-11 11:45:00,34.98,34.99,34.93,34.93,3600.0,29.8674,29.8759,29.8247,29.8247,3600.0
2011-11-11 11:50:00,34.93,34.93,34.87,34.87,8200.0,29.8247,29.8247,29.7735,29.7735,8200.0
2011-11-11 11:55:00,34.88,34.88,34.75,34.75,16700.0,29.782,29.782,29.671,29.671,16700.0
2011-11-11 12:00:00,34.77,34.82,34.75,34.8,5600.0,29.6881,29.7308,29.671,29.7137,5600.0
2011-11-11 12:05:00,34.84,34.92,34.84,34.91,9000.0,29.7479,29.8162,29.7479,29.8076,9000.0
2011-11-11 12:10:00,34.92,34.97,34.91,34.97,8200.0,29.8162,29.8589,29.8076,29.8589,8200.0
2011-11-11 12:15:00,34.97,34.98,34.95,34.95,11000.0,29.8589,29.8674,29.8418,29.8418,11000.0
2011-11-11 12:20:00,34.96,34.97,34.84,34.84,8800.0,29.8503,29.8589,29.7479,29.7479,8800.0
2011-11-11 12:25:00,34.84,34.85,34.81,34.83,9500.0,29.7479,29.7564,29.7222,29.7393,9500.0
2011-11-11 12:30:00,34.82,34.86,34.82,34.86,5400.0,29.7308,29.7649,29.7308,29.7649,5400.0
2011-11-11 12:35:00,34.87,34.9,34.87,34.9,4000.0,29.7735,29.7991,29.7735,29.7991,4000.0
2011-11-11 12:40:00,34.89,34.93,34.89,34.91,9900.0,29.7905,29.8247,29.7905,29.8076,9900.0
2011-11-11 12:45:00,34.9,34.92,34.89,34.91,12900.0,29.7991,29.8162,29.7905,29.8076,12900.0
2011-11-11 12:50:00,34.91,34.93,34.9,34.92,15700.0,29.8076,29.8247,29.7991,29.8162,15700.0
2011-11-11 12:55:00,34.92,35.0,34.92,35.0,10200.0,29.8162,29.8845,29.8162,29.8845,10200.0
2011-11-11 13:00:00,35.0,35.01,34.98,35.0,14500.0,29.8845,29.893,29.8674,29.8845,14500.0
2011-11-11 13:05:00,35.0,35.01,34.97,34.99,16800.0,29.8845,29.893,29.8589,29.8759,16800.0
2011-11-11 13:10:00,35.0,35.01,34.97,34.98,7600.0,29.8845,29.893,29.8589,29.8674,7600.0
2011-11-11 13:15:00,34.99,34.99,34.94,34.95,5200.0,29.8759,29.8759,29.8332,29.8418,5200.0
2011-11-11 13:20:00,34.96,35.03,34.94,35.03,13400.0,29.8503,29.9101,29.8332,29.9101,13400.0
2011-11-11 13:25:00,35.02,35.04,35.01,35.03,32000.0,29.9015,29.9186,29.893,29.9101,32000.0
2011-11-11 13:30:00,35.03,35.04,34.97,34.98,31500.0,29.9101,29.9186,29.8589,29.8674,31500.0
2011-11-11 13:35:00,34.99,35.0,34.97,34.99,5000.0,29.8759,29.8845,29.8589,29.8759,5000.0
2011-11-11 13:40:00,34.97,34.99,34.93,34.98,6700.0,29.8589,29.8759,29.8247,29.8674,6700.0
2011-11-11 13:45:00,34.97,35.03,34.97,35.01,3600.0,29.8589,29.9101,29.8589,29.893,3600.0
2011-11-11 13:50:00,34.99,35.01,34.94,34.94,2600.0,29.8759,29.893,29.8332,29.8332,2600.0
2011-11-11 13:55:00,34.94,34.94,34.89,34.91,10700.0,29.8332,29.8332,29.7905,29.8076,10700.0
2011-11-11 14:00:00,34.92,34.93,34.89,34.91,10600.0,29.8162,29.8247,29.7905,29.8076,10600.0
2011-11-11 14:05:00,34.91,34.96,34.9,34.93,6300.0,29.8076,29.8503,29.7991,29.8247,6300.0
2011-11-11 14:10:00,34.94,34.99,34.92,34.96,14600.0,29.8332,29.8759,29.8162,29.8503,14600.0
2011-11-11 14:15:00,34.96,35.0,34.95,34.99,5700.0,29.8503,29.8845,29.8418,29.8759,5700.0
2011-11-11 14:20:00,35.0,35.02,34.99,34.99,12000.0,29.8845,29.9015,29.8759,29.8759,12000.0
2011-11-11 14:25:00,35.0,35.01,34.98,35.0,7100.0,29.8845,29.893,29.8674,29.8845,7100.0
2011-11-11 14:30:00,35.01,35.07,35.01,35.06,9600.0,29.893,29.9442,29.893,29.9357,9600.0
2011-11-11 14:35:00,35.05,35.1,35.03,35.03,14500.0,29.9272,29.9699,29.9101,29.9101,14500.0
2011-11-11 14:40:00,35.03,35.06,35.02,35.02,4900.0,29.9101,29.9357,29.9015,29.9015,4900.0
2011-11-11 14:45:00,35.03,35.05,35.02,35.04,9700.0,29.9101,29.9272,29.9015,29.9186,9700.0
2011-11-11 14:50:00,35.04,35.11,35.02,35.09,15400.0,29.9186,29.9784,29.9015,29.9613,15400.0
2011-11-11 14:55:00,35.08,35.08,35.0,35.03,17100.0,29.9528,29.9528,29.8845,29.9101,17100.0
2011-11-11 15:00:00,35.02,35.05,35.0,35.04,14600.0,29.9015,29.9272,29.8845,29.9186,14600.0
2011-11-11 15:05:00,35.03,35.04,34.95,35.0,25100.0,29.9101,29.9186,29.8418,29.8845,25100.0
2011-11-11 15:10:00,35.0,35.02,34.97,34.99,16200.0,29.8845,29.9015,29.8589,29.8759,16200.0
2011-11-11 15:15:00,34.98,35.07,34.98,35.06,21700.0,29.8674,29.9442,29.8674,29.9357,21700.0
2011-11-11 15:20:00,35.06,35.07,35.01,35.01,24500.0,29.9357,29.9442,29.893,29.893,24500.0
2011-11-11 15:25:00,35.01,35.07,35.01,35.06,24800.0,29.893,29.9442,29.893,29.9357,24800.0
2011-11-11 15:30:00,35.06,35.1,35.02,35.07,30000.0,29.9357,29.9699,29.9015,29.9442,30000.0
2011-11-11 15:35:00,35.06,35.07,35.03,35.06,31800.0,29.9357,29.9442,29.9101,29.9357,31800.0
2011-11-11 15:40:00,35.05,35.05,34.97,35.01,37400.0,29.9272,29.9272,29.8589,29.893,37400.0
2011-11-11 15:45:00,35.01,35.05,34.97,35.04,50200.0,29.893,29.9272,29.8589,29.9186,50200.0
2011-11-11 15:50:00,35.05,35.11,35.04,35.08,64500.0,29.9272,29.9784,29.9186,29.9528,64500.0
2011-11-11 15:55:00,35.07,35.08,35.02,35.05,170500.0,29.9442,29.9528,29.9015,29.9272,170500.0
2011-11-14 09:30:00,34.82,34.82,34.36,34.45,30900.0,29.7308,29.7308,29.338,29.4149,30900.0
2011-11-14 09:35:00,34.47,34.57,34.38,34.57,30400.0,29.4319,29.5173,29.3551,29.5173,30400.0
2011-11-14 09:40:00,34.57,34.61,34.39,34.39,19900.0,29.5173,29.5515,29.3636,29.3636,19900.0
2011-11-14 09:45:00,34.39,34.43,34.33,34.34,23100.0,29.3636,29.3978,29.3124,29.3209,23100.0
2011-11-14 09:50:00,34.34,34.34,34.15,34.16,35100.0,29.3209,29.3209,29.1587,29.1672,35100.0
2011-11-14 09:55:00,34.17,34.18,33.96,33.96,55100.0,29.1758,29.1843,28.9965,28.9965,55100.0
2011-11-14 10:00:00,33.95,34.03,33.9,33.92,56000.0,28.9879,29.0562,28.9452,28.9623,56000.0
2011-11-14 10:05:00,33.91,33.91,33.8,33.88,27600.0,28.9538,28.9538,28.8599,28.9282,27600.0
2011-11-14 10:10:00,33.87,33.97,33.84,33.88,50900.0,28.9196,29.005,28.894,28.9282,50900.0
2011-11-14 10:15:00,33.88,33.96,33.88,33.91,54900.0,28.9282,28.9965,28.9282,28.9538,54900.0
2011-11-14 10:20:00,33.92,33.94,33.77,33.84,28200.0,28.9623,28.9794,28.8342,28.894,28200.0
2011-11-14 10:25:00,33.83,33.99,33.83,33.91,16700.0,28.8855,29.0221,28.8855,28.9538,16700.0
2011-11-14 10:30:00,33.92,33.94,33.8,33.84,19800.0,28.9623,28.9794,28.8599,28.894,19800.0
2011-11-14 10:35:00,33.84,33.91,33.79,33.9,8900.0,28.894,28.9538,28.8513,28.9452,8900.0
2011-11-14 10:40:00,33.9,33.9,33.78,33.85,19900.0,28.9452,28.9452,28.8428,28.9026,19900.0
2011-11-14 10:45:00,33.84,33.88,33.75,33.86,24600.0,28.894,28.9282,28.8172,28.9111,24600.0
2011-11-14 10:50:00,33.88,34.0,33.88,33.99,21500.0,28.9282,29.0306,28.9282,29.0221,21500.0
2011-11-14 10:55:00,33.99,34.01,33.96,33.98,42900.0,29.0221,29.0392,28.9965,29.0135,42900.0
2011-11-14 11:00:00,33.98,34.14,33.98,34.14,37500.0,29.0135,29.1502,29.0135,29.1502,37500.0
2011-11-14 11:05:00,34.14,34.18,34.04,34.05,19400.0,29.1502,29.1843,29.0648,29.0733,19400.0
2011-11-14 11:10:00,34.07,34.07,33.96,33.97,9900.0,29.0904,29.0904,28.9965,29.005,9900.0
2011-11-14 11:15:00,33.98,33.98,33.95,33.95,12600.0,29.0135,29.0135,28.9879,28.9879,12600.0
2011-11-14 11:20:00,33.95,33.96,33.92,33.93,38400.0,28.9879,28.9965,28.9623,28.9709,38400.0
2011-11-14 11:25:00,33.92,33.92,33.86,33.91,10800.0,28.9623,28.9623,28.9111,28.9538,10800.0
2011-11-14 11:30:00,33.92,33.96,33.9,33.91,13600.0,28.9623,28.9965,28.9452,28.9538,13600.0
2011-11-14 11:35:00,33.91,33.92,33.88,33.88,9600.0,28.9538,28.9623,28.9282,28.9282,9600.0
2011-11-14 11:40:00,33.89,33.89,33.81,33.81,22700.0,28.9367,28.9367,28.8684,28.8684,22700.0
2011-11-14 11:45:00,33.81,33.83,33.78,33.8,18600.0,28.8684,28.8855,28.8428,28.8599,18600.0
2011-11-14 11:50:00,33.8,33.84,33.74,33.78,20100.0,28.8599,28.894,28.8086,28.8428,20100.0
2011-11-14 11:55:00,33.79,33.82,33.75,33.81,14100.0,28.8513,28.8769,28.8172,28.8684,14100.0
2011-11-14 12:00:00,33.81,33.83,33.76,33.76,25400.0,28.8684,28.8855,28.8257,28.8257,25400.0
2011-11-14 12:05:00,33.74,33.84,33.72,33.82,28500.0,28.8086,28.894,28.7916,28.8769,28500.0
2011-11-14 12:10:00,33.83,33.83,33.78,33.8,13300.0,28.8855,28.8855,28.8428,28.8599,13300.0
2011-11-14 12:15:00,33.8,33.82,33.73,33.73,24400.0,28.8599,28.8769,28.8001,28.8001,24400.0
2011-11-14 12:20:00,33.73,33.74,33.68,33.72,13900.0,28.8001,28.8086,28.7574,28.7916,13900.0
2011-11-14 12:25:00,33.71,33.75,33.7,33.74,5700.0,28.783,28.8172,28.7745,28.8086,5700.0
2011-11-14 12:30:00,33.73,33.75,33.71,33.71,3500.0,28.8001,28.8172,28.783,28.783,3500.0
2011-11-14 12:35:00,33.72,33.73,33.68,33.71,15000.0,28.7916,28.8001,28.7574,28.783,15000.0
2011-11-14 12:40:00,33.72,33.72,33.7,33.72,2900.0,28.7916,28.7916,28.7745,28.7916,2900.0
2011-11-14 12:45:00,33.71,33.72,33.68,33.72,5800.0,28.783,28.7916,28.7574,28.7916,5800.0
2011-11-14 12:50:00,33.72,33.75,33.71,33.75,3400.0,28.7916,28.8172,28.783,28.8172,3400.0
2011-11-14 12:55:00,33.74,33.77,33.73,33.75,11000.0,28.8086,28.8342,28.8001,28.8172,11000.0
2011-11-14 13:00:00,33.74,33.74,33.66,33.68,15100.0,28.8086,28.8086,28.7403,28.7574,15100.0
2011-11-14 13:05:00,33.69,33.7,33.67,33.68,14900.0,28.7659,28.7745,28.7489,28.7574,14900.0
2011-11-14 13:10:00,33.68,33.7,33.68,33.69,32500.0,28.7574,28.7745,28.7574,28.7659,32500.0
2011-11-14 13:15:00,33.68,33.69,33.65,33.65,24400.0,28.7574,28.7659,28.7318,28.7318,24400.0
2011-11-14 13:20:00,33.65,33.66,33.6,33.61,19100.0,28.7318,28.7403,28.6891,28.6976,19100.0
2011-11-14 13:25:00,33.62,33.67,33.58,33.67,36700.0,28.7062,28.7489,28.672,28.7489,36700.0
2011-11-14 13:30:00,33.66,33.67,33.65,33.65,5500.0,28.7403,28.7489,28.7318,28.7318,5500.0
2011-11-14 13:35:00,33.64,33.77,33.63,33.75,583700.0,28.7232,28.8342,28.7147,28.8172,583700.0
2011-11-14 13:40:00,33.76,33.78,33.72,33.75,21900.0,28.8257,28.8428,28.7916,28.8172,21900.0
2011-11-14 13:45:00,33.76,33.76,33.71,33.75,10500.0,28.8257,28.8257,28.783,28.8172,10500.0
2011-11-14 13:50:00,33.76,33.76,33.73,33.73,191100.0,28.8257,28.8257,28.8001,28.8001,191100.0
2011-11-14 13:55:00,33.73,33.76,33.69,33.74,9100.0,28.8001,28.8257,28.7659,28.8086,9100.0
2011-11-14 14:00:00,33.74,33.79,33.74,33.78,8400.0,28.8086,28.8513,28.8086,28.8428,8400.0
2011-11-14 14:05:00,33.78,33.79,33.75,33.77,10000.0,28.8428,28.8513,28.8172,28.8342,10000.0
2011-11-14 14:10:00,33.77,33.81,33.77,33.78,12000.0,28.8342,28.8684,28.8342,28.8428,12000.0
2011-11-14 14:15:00,33.79,33.81,33.75,33.75,14900.0,28.8513,28.8684,28.8172,28.8172,14900.0
2011-11-14 14:20:00,33.75,33.77,33.74,33.75,6900.0,28.8172,28.8342,28.8086,28.8172,6900.0
2011-11-14 14:25:00,33.75,33.76,33.75,33.75,38500.0,28.8172,28.8257,28.8172,28.8172,38500.0
2011-11-14 14:30:00,33.75,33.76,33.7,33.7,14000.0,28.8172,28.8257,28.7745,28.7745,14000.0
2011-11-14 14:35:00,33.7,33.74,33.7,33.73,18200.0,28.7745,28.8086,28.7745,28.8001,18200.0
2011-11-14 14:40:00,33.73,33.77,33.71,33.73,14100.0,28.8001,28.8342,28.783,28.8001,14100.0
2011-11-14 14:45:00,33.73,33.76,33.71,33.72,20200.0,28.8001,28.8257,28.783,28.7916,20200.0
2011-11-14 14:50:00,33.71,33.72,33.67,33.69,15700.0,28.783,28.7916,28.7489,28.7659,15700.0
2011-11-14 14:55:00,33.68,33.68,33.61,33.61,14100.0,28.7574,28.7574,28.6976,28.6976,14100.0
2011-11-14 15:00:00,33.61,33.69,33.6,33.67,16100.0,28.6976,28.7659,28.6891,28.7489,16100.0
2011-11-14 15:05:00,33.66,33.69,33.62,33.64,18700.0,28.7403,28.7659,28.7062,28.7232,18700.0
2011-11-14 15:10:00,33.63,33.69,33.63,33.64,26600.0,28.7147,28.7659,28.7147,28.7232,26600.0
2011-11-14 15:15:00,33.64,33.66,33.61,33.61,25200.0,28.7232,28.7403,28.6976,28.6976,25200.0
2011-11-14 15:20:00,33.62,33.68,33.62,33.68,23400.0,28.7062,28.7574,28.7062,28.7574,23400.0
2011-11-14 15:25:00,33.67,33.73,33.67,33.72,34400.0,28.7489,28.8001,28.7489,28.7916,34400.0
2011-11-14 15:30:00,33.7,33.78,33.69,33.75,39000.0,28.7745,28.8428,28.7659,28.8172,39000.0
2011-11-14 15:35:00,33.74,33.76,33.69,33.72,32800.0,28.8086,28.8257,28.7659,28.7916,32800.0
2011-11-14 15:40:00,33.72,33.79,33.72,33.76,32900.0,28.7916,28.8513,28.7916,28.8257,32900.0
2011-11-14 15:45:00,33.76,33.81,33.72,33.74,61200.0,28.8257,28.8684,28.7916,28.8086,61200.0
2011-11-14 15:50:00,33.74,33.77,33.69,33.77,51500.0,28.8086,28.8342,28.7659,28.8342,51500.0
2011-11-14 15:55:00,33.76,33.76,33.68,33.75,234300.0,28.8257,28.8257,28.7574,28.8172,234300.0
2011-11-15 09:30:00,33.74,33.98,33.64,33.88,40600.0,28.8086,29.0135,28.7232,28.9282,40600.0
2011-11-15 09:35:00,33.9,33.96,33.75,33.93,42200.0,28.9452,28.9965,28.8172,28.9709,42200.0
2011-11-15 09:40:00,33.9,33.93,33.86,33.87,30100.0,28.9452,28.9709,28.9111,28.9196,30100.0
2011-11-15 09:45:00,33.88,33.97,33.87,33.93,59100.0,28.9282,29.005,28.9196,28.9709,59100.0
2011-11-15 09:50:00,33.92,33.95,33.89,33.92,38500.0,28.9623,28.9879,28.9367,28.9623,38500.0
2011-11-15 09:55:00,33.92,34.03,33.92,33.98,34900.0,28.9623,29.0562,28.9623,29.0135,34900.0
2011-11-15 10:00:00,33.96,33.99,33.89,33.9,27300.0,28.9965,29.0221,28.9367,28.9452,27300.0
2011-11-15 10:05:00,33.91,33.95,33.9,33.91,45900.0,28.9538,28.9879,28.9452,28.9538,45900.0
2011-11-15 10:10:00,33.91,33.93,33.84,33.86,32300.0,28.9538,28.9709,28.894,28.9111,32300.0
2011-11-15 10:15:00,33.86,33.87,33.84,33.84,25200.0,28.9111,28.9196,28.894,28.894,25200.0
2011-11-15 10:20:00,33.86,33.93,33.79,33.87,38700.0,28.9111,28.9709,28.8513,28.9196,38700.0
2011-11-15 10:25:00,33.87,33.92,33.81,33.82,49900.0,28.9196,28.9623,28.8684,28.8769,49900.0
2011-11-15 10:30:00,33.82,33.82,33.71,33.71,87600.0,28.8769,28.8769,28.783,28.783,87600.0
2011-11-15 10:35:00,33.71,33.71,33.64,33.65,31600.0,28.783,28.783,28.7232,28.7318,31600.0
2011-11-15 10:40:00,33.65,33.78,33.59,33.74,36000.0,28.7318,28.8428,28.6806,28.8086,36000.0
2011-11-15 10:45:00,33.74,33.81,33.72,33.73,18500.0,28.8086,28.8684,28.7916,28.8001,18500.0
2011-11-15 10:50:00,33.72,33.81,33.72,33.8,57900.0,28.7916,28.8684,28.7916,28.8599,57900.0
2011-11-15 10:55:00,33.8,33.86,33.78,33.84,12000.0,28.8599,28.9111,28.8428,28.894,12000.0
2011-11-15 11:00:00,33.83,33.92,33.82,33.92,13600.0,28.8855,28.9623,28.8769,28.9623,13600.0
2011-11-15 11:05:00,33.92,33.96,33.9,33.95,15000.0,28.9623,28.9965,28.9452,28.9879,15000.0
2011-11-15 11:10:00,33.94,34.03,33.93,34.03,10700.0,28.9794,29.0562,28.9709,29.0562,10700.0
2011-11-15 11:15:00,34.02,34.04,33.87,33.89,60700.0,29.0477,29.0648,28.9196,28.9367,60700.0
2011-11-15 11:20:00,33.87,33.89,33.83,33.84,8200.0,28.9196,28.9367,28.8855,28.894,8200.0
2011-11-15 11:25:00,33.85,33.98,33.85,33.98,8600.0,28.9026,29.0135,28.9026,29.0135,8600.0
2011-11-15 11:30:00,33.97,33.98,33.92,33.92,13900.0,29.005,29.0135,28.9623,28.9623,13900.0
2011-11-15 11:35:00,33.92,33.93,33.88,33.9,12100.0,28.9623,28.9709,28.9282,28.9452,12100.0
2011-11-15 11:40:00,33.89,34.0,33.88,33.98,24600.0,28.9367,29.0306,28.9282,29.0135,24600.0
2011-11-15 11:45:00,33.99,34.08,33.98,34.04,19800.0,29.0221,29.0989,29.0135,29.0648,19800.0
2011-11-15 11:50:00,34.01,34.01,33.97,33.98,11800.0,29.0392,29.0392,29.005,29.0135,11800.0
2011-11-15 11:55:00,33.99,34.08,33.94,34.04,17100.0,29.0221,29.0989,28.9794,29.0648,17100.0
2011-11-15 12:00:00,34.04,34.1,34.04,34.08,15400.0,29.0648,29.116,29.0648,29.0989,15400.0
2011-11-15 12:05:00,34.1,34.17,34.1,34.1,5500.0,29.116,29.1758,29.116,29.116,5500.0
2011-11-15 12:10:00,34.08,34.12,34.06,34.11,9800.0,29.0989,29.1331,29.0819,29.1245,9800.0
2011-11-15 12:15:00,34.11,34.12,33.99,34.02,49100.0,29.1245,29.1331,29.0221,29.0477,49100.0
2011-11-15 12:20:00,34.02,34.07,34.02,34.05,21100.0,29.0477,29.0904,29.0477,29.0733,21100.0
2011-11-15 12:25:00,34.04,34.16,34.04,34.16,5400.0,29.0648,29.1672,29.0648,29.1672,5400.0
2011-11-15 12:30:00,34.18,34.31,34.17,34.29,10000.0,29.1843,29.2953,29.1758,29.2782,10000.0
2011-11-15 12:35:00,34.3,34.37,34.25,34.26,15900.0,29.2868,29.3465,29.2441,29.2526,15900.0
2011-11-15 12:40:00,34.24,34.32,34.24,34.31,10800.0,29.2355,29.3039,29.2355,29.2953,10800.0
2011-11-15 12:45:00,34.31,34.33,34.27,34.28,7400.0,29.2953,29.3124,29.2612,29.2697,7400.0
2011-11-15 12:50:00,34.28,34.3,34.26,34.29,4600.0,29.2697,29.2868,29.2526,29.2782,4600.0
2011-11-15 12:55:00,34.29,34.39,34.29,34.39,5700.0,29.2782,29.3636,29.2782,29.3636,5700.0
2011-11-15 13:00:00,34.38,34.48,34.38,34.48,10300.0,29.3551,29.4405,29.3551,29.4405,10300.0
2011-11-15 13:05:00,34.47,34.48,34.43,34.45,9900.0,29.4319,29.4405,29.3978,29.4149,9900.0
2011-11-15 13:10:00,34.45,34.5,34.43,34.43,11900.0,29.4149,29.4575,29.3978,29.3978,11900.0
2011-11-15 13:15:00,34.44,34.49,34.42,34.42,7700.0,29.4063,29.449,29.3892,29.3892,7700.0
2011-11-15 13:20:00,34.42,34.44,34.4,34.4,6000.0,29.3892,29.4063,29.3722,29.3722,6000.0
2011-11-15 13:25:00,34.41,34.48,34.41,34.47,6100.0,29.3807,29.4405,29.3807,29.4319,6100.0
2011-11-15 13:30:00,34.47,34.54,34.47,34.51,9500.0,29.4319,29.4917,29.4319,29.4661,9500.0
2011-11-15 13:35:00,34.5,34.61,34.5,34.55,13900.0,29.4575,29.5515,29.4575,29.5002,13900.0
2011-11-15 13:40:00,34.54,34.67,34.54,34.65,24800.0,29.4917,29.6027,29.4917,29.5856,24800.0
2011-11-15 13:45:00,34.65,34.71,34.63,34.63,27800.0,29.5856,29.6369,29.5685,29.5685,27800.0
2011-11-15 13:50:00,34.64,34.66,34.62,34.62,14300.0,29.5771,29.5942,29.56,29.56,14300.0
2011-11-15 13:55:00,34.63,34.64,34.59,34.63,12000.0,29.5685,29.5771,29.5344,29.5685,12000.0
2011-11-15 14:00:00,34.63,34.64,34.59,34.62,16000.0,29.5685,29.5771,29.5344,29.56,16000.0
2011-11-15 14:05:00,34.62,34.66,34.6,34.65,9800.0,29.56,29.5942,29.5429,29.5856,9800.0
2011-11-15 14:10:00,34.65,34.74,34.63,34.68,27900.0,29.5856,29.6625,29.5685,29.6112,27900.0
2011-11-15 14:15:00,34.68,34.68,34.6,34.63,19700.0,29.6112,29.6112,29.5429,29.5685,19700.0
2011-11-15 14:20:00,34.64,34.65,34.58,34.58,18400.0,29.5771,29.5856,29.5259,29.5259,18400.0
2011-11-15 14:25:00,34.57,34.61,34.49,34.5,39200.0,29.5173,29.5515,29.449,29.4575,39200.0
2011-11-15 14:30:00,34.5,34.51,34.47,34.48,63100.0,29.4575,29.4661,29.4319,29.4405,63100.0
2011-11-15 14:35:00,34.49,34.49,34.45,34.46,15700.0,29.449,29.449,29.4149,29.4234,15700.0
2011-11-15 14:40:00,34.47,34.51,34.47,34.49,12400.0,29.4319,29.4661,29.4319,29.449,12400.0
2011-11-15 14:45:00,34.5,34.53,34.48,34.48,10500.0,29.4575,29.4832,29.4405,29.4405,10500.0
2011-11-15 14:50:00,34.49,34.56,34.49,34.55,14100.0,29.449,29.5088,29.449,29.5002,14100.0
2011-11-15 14:55:00,34.55,34.57,34.5,34.5,8700.0,29.5002,29.5173,29.4575,29.4575,8700.0
2011-11-15 15:00:00,34.5,34.6,34.5,34.55,28800.0,29.4575,29.5429,29.4575,29.5002,28800.0
2011-11-15 15:05:00,34.57,34.58,34.5,34.51,15000.0,29.5173,29.5259,29.4575,29.4661,15000.0
2011-11-15 15:10:00,34.51,34.52,34.48,34.5,25700.0,29.4661,29.4746,29.4405,29.4575,25700.0
2011-11-15 15:15:00,34.5,34.51,34.46,34.46,32000.0,29.4575,29.4661,29.4234,29.4234,32000.0
2011-11-15 15:20:00,34.47,34.51,34.46,34.48,87800.0,29.4319,29.4661,29.4234,29.4405,87800.0
2011-11-15 15:25:00,34.48,34.6,34.48,34.59,38700.0,29.4405,29.5429,29.4405,29.5344,38700.0
2011-11-15 15:30:00,34.59,34.63,34.58,34.59,98500.0,29.5344,29.5685,29.5259,29.5344,98500.0
2011-11-15 15:35:00,34.59,34.71,34.58,34.66,64500.0,29.5344,29.6369,29.5259,29.5942,64500.0
2011-11-15 15:40:00,34.65,34.7,34.65,34.7,68000.0,29.5856,29.6283,29.5856,29.6283,68000.0
2011-11-15 15:45:00,34.7,34.72,34.66,34.69,83000.0,29.6283,29.6454,29.5942,29.6198,83000.0
2011-11-15 15:50:00,34.69,34.72,34.66,34.7,147700.0,29.6198,29.6454,29.5942,29.6283,147700.0
2011-11-15 15:55:00,34.69,34.71,34.69,34.7,379000.0,29.6198,29.6369,29.6198,29.6283,379000.0
2011-11-16 09:30:00,34.01,34.07,33.6,33.64,98500.0,29.1623,29.2138,28.8108,28.8451,98500.0
2011-11-16 09:35:00,33.64,33.67,33.36,33.43,79900.0,28.8451,28.8708,28.605,28.665,79900.0
2011-11-16 09:40:00,33.42,33.42,33.22,33.39,40900.0,28.6564,28.6564,28.4849,28.6307,40900.0
2011-11-16 09:45:00,33.41,33.45,33.25,33.27,27500.0,28.6478,28.6821,28.5107,28.5278,27500.0
2011-11-16 09:50:00,33.26,33.34,33.17,33.23,28200.0,28.5192,28.5878,28.4421,28.4935,28200.0
2011-11-16 09:55:00,33.23,33.28,33.08,33.11,38800.0,28.4935,28.5364,28.3649,28.3906,38800.0
2011-11-16 10:00:00,33.12,33.41,33.12,33.39,70000.0,28.3992,28.6478,28.3992,28.6307,70000.0
2011-11-16 10:05:00,33.39,33.41,33.24,33.33,97800.0,28.6307,28.6478,28.5021,28.5792,97800.0
2011-11-16 10:10:00,33.31,33.37,33.29,33.32,20000.0,28.5621,28.6135,28.545,28.5707,20000.0
2011-11-16 10:15:00,33.32,33.42,33.31,33.41,22100.0,28.5707,28.6564,28.5621,28.6478,22100.0
2011-11-16 10:20:00,33.42,33.43,33.26,33.3,31300.0,28.6564,28.665,28.5192,28.5535,31300.0
2011-11-16 10:25:00,33.3,33.39,33.3,33.32,21200.0,28.5535,28.6307,28.5535,28.5707,21200.0
2011-11-16 10:30:00,33.31,33.41,33.25,33.38,26500.0,28.5621,28.6478,28.5107,28.6221,26500.0
2011-11-16 10:35:00,33.37,33.4,33.3,33.33,33200.0,28.6135,28.6393,28.5535,28.5792,33200.0
2011-11-16 10:40:00,33.34,33.45,33.29,33.41,47500.0,28.5878,28.6821,28.545,28.6478,47500.0
2011-11-16 10:45:00,33.41,33.53,33.4,33.48,52200.0,28.6478,28.7507,28.6393,28.7079,52200.0
2011-11-16 10:50:00,33.48,33.57,33.47,33.55,37100.0,28.7079,28.785,28.6993,28.7679,37100.0
2011-11-16 10:55:00,33.55,33.66,33.55,33.63,40500.0,28.7679,28.8622,28.7679,28.8365,40500.0
2011-11-16 11:00:00,33.62,33.74,33.62,33.73,32300.0,28.8279,28.9308,28.8279,28.9222,32300.0
2011-11-16 11:05:00,33.74,33.81,33.73,33.81,23300.0,28.9308,28.9908,28.9222,28.9908,23300.0
2011-11-16 11:10:00,33.81,33.89,33.8,33.88,43100.0,28.9908,29.0594,28.9823,29.0509,43100.0
2011-11-16 11:15:00,33.88,33.98,33.88,33.93,53700.0,29.0509,29.1366,29.0509,29.0937,53700.0
2011-11-16 11:20:00,33.94,33.95,33.81,33.81,22200.0,29.1023,29.1109,28.9908,28.9908,22200.0
2011-11-16 11:25:00,33.81,33.85,33.73,33.75,30700.0,28.9908,29.0251,28.9222,28.9394,30700.0
2011-11-16 11:30:00,33.76,33.83,33.72,33.75,37900.0,28.948,29.008,28.9137,28.9394,37900.0
2011-11-16 11:35:00,33.74,33.75,33.63,33.66,18800.0,28.9308,28.9394,28.8365,28.8622,18800.0
2011-11-16 11:40:00,33.65,33.67,33.61,33.63,13100.0,28.8536,28.8708,28.8193,28.8365,13100.0
2011-11-16 11:45:00,33.62,33.68,33.54,33.55,17100.0,28.8279,28.8794,28.7593,28.7679,17100.0
2011-11-16 11:50:00,33.56,33.58,33.54,33.55,7300.0,28.7765,28.7936,28.7593,28.7679,7300.0
2011-11-16 11:55:00,33.56,33.57,33.51,33.53,13600.0,28.7765,28.785,28.7336,28.7507,13600.0
2011-11-16 12:00:00,33.53,33.55,33.51,33.52,24100.0,28.7507,28.7679,28.7336,28.7422,24100.0
2011-11-16 12:05:00,33.54,33.55,33.52,33.52,28900.0,28.7593,28.7679,28.7422,28.7422,28900.0
2011-11-16 12:10:00,33.52,33.52,33.47,33.48,10700.0,28.7422,28.7422,28.6993,28.7079,10700.0
2011-11-16 12:15:00,33.47,33.5,33.46,33.47,12300.0,28.6993,28.725,28.6907,28.6993,12300.0
2011-11-16 12:20:00,33.47,33.5,33.44,33.49,19700.0,28.6993,28.725,28.6736,28.7164,19700.0
2011-11-16 12:25:00,33.5,33.5,33.44,33.45,13800.0,28.725,28.725,28.6736,28.6821,13800.0
2011-11-16 12:30:00,33.45,33.52,33.45,33.48,12000.0,28.6821,28.7422,28.6821,28.7079,12000.0
2011-11-16 12:35:00,33.48,33.58,33.48,33.57,13400.0,28.7079,28.7936,28.7079,28.785,13400.0
2011-11-16 12:40:00,33.57,33.64,33.56,33.62,52100.0,28.785,28.8451,28.7765,28.8279,52100.0
2011-11-16 12:45:00,33.62,33.63,33.48,33.5,65000.0,28.8279,28.8365,28.7079,28.725,65000.0
2011-11-16 12:50:00,33.5,33.54,33.44,33.49,34700.0,28.725,28.7593,28.6736,28.7164,34700.0
2011-11-16 12:55:00,33.5,33.56,33.5,33.56,16100.0,28.725,28.7765,28.725,28.7765,16100.0
2011-11-16 13:00:00,33.57,33.61,33.56,33.6,10100.0,28.785,28.8193,28.7765,28.8108,10100.0
2011-11-16 13:05:00,33.6,33.6,33.53,33.53,13400.0,28.8108,28.8108,28.7507,28.7507,13400.0
2011-11-16 13:10:00,33.53,33.55,33.5,33.52,17800.0,28.7507,28.7679,28.725,28.7422,17800.0
2011-11-16 13:15:00,33.53,33.55,33.51,33.54,24600.0,28.7507,28.7679,28.7336,28.7593,24600.0
2011-11-16 13:20:00,33.53,33.6,33.53,33.6,14700.0,28.7507,28.8108,28.7507,28.8108,14700.0
2011-11-16 13:25:00,33.6,33.73,33.59,33.72,20300.0,28.8108,28.9222,28.8022,28.9137,20300.0
2011-11-16 13:30:00,33.73,33.73,33.62,33.63,14000.0,28.9222,28.9222,28.8279,28.8365,14000.0
2011-11-16 13:35:00,33.63,33.67,33.62,33.67,12700.0,28.8365,28.8708,28.8279,28.8708,12700.0
2011-11-16 13:40:00,33.66,33.71,33.65,33.71,14700.0,28.8622,28.9051,28.8536,28.9051,14700.0
2011-11-16 13:45:00,33.71,33.76,33.68,33.75,26400.0,28.9051,28.948,28.8794,28.9394,26400.0
2011-11-16 13:50:00,33.76,33.77,33.71,33.72,15600.0,28.948,28.9565,28.9051,28.9137,15600.0
2011-11-16 13:55:00,33.71,33.72,33.62,33.65,11500.0,28.9051,28.9137,28.8279,28.8536,11500.0
2011-11-16 14:00:00,33.65,33.68,33.63,33.67,10900.0,28.8536,28.8794,28.8365,28.8708,10900.0
2011-11-16 14:05:00,33.66,33.67,33.6,33.6,11500.0,28.8622,28.8708,28.8108,28.8108,11500.0
2011-11-16 14:10:00,33.6,33.61,33.54,33.55,13300.0,28.8108,28.8193,28.7593,28.7679,13300.0
2011-11-16 14:15:00,33.54,33.55,33.51,33.53,16100.0,28.7593,28.7679,28.7336,28.7507,16100.0
2011-11-16 14:20:00,33.51,33.58,33.5,33.58,9700.0,28.7336,28.7936,28.725,28.7936,9700.0
2011-11-16 14:25:00,33.57,33.59,33.51,33.52,16200.0,28.785,28.8022,28.7336,28.7422,16200.0
2011-11-16 14:30:00,33.53,33.54,33.49,33.49,30600.0,28.7507,28.7593,28.7164,28.7164,30600.0
2011-11-16 14:35:00,33.49,33.54,33.49,33.53,16400.0,28.7164,28.7593,28.7164,28.7507,16400.0
2011-11-16 14:40:00,33.54,33.59,33.52,33.54,20300.0,28.7593,28.8022,28.7422,28.7593,20300.0
2011-11-16 14:45:00,33.54,33.55,33.45,33.46,13600.0,28.7593,28.7679,28.6821,28.6907,13600.0
2011-11-16 14:50:00,33.45,33.45,33.35,33.35,31000.0,28.6821,28.6821,28.5964,28.5964,31000.0
2011-11-16 14:55:00,33.36,33.37,33.31,33.37,16300.0,28.605,28.6135,28.5621,28.6135,16300.0
2011-11-16 15:00:00,33.37,33.39,33.32,33.33,19700.0,28.6135,28.6307,28.5707,28.5792,19700.0
2011-11-16 15:05:00,33.33,33.35,33.32,33.35,20800.0,28.5792,28.5964,28.5707,28.5964,20800.0
2011-11-16 15:10:00,33.35,33.36,33.28,33.28,69300.0,28.5964,28.605,28.5364,28.5364,69300.0
2011-11-16 15:15:00,33.27,33.27,33.14,33.17,45500.0,28.5278,28.5278,28.4163,28.4421,45500.0
2011-11-16 15:20:00,33.17,33.18,33.07,33.13,27600.0,28.4421,28.4506,28.3563,28.4078,27600.0
2011-11-16 15:25:00,33.13,33.13,33.02,33.02,32800.0,28.4078,28.4078,28.3134,28.3134,32800.0
2011-11-16 15:30:00,33.02,33.02,32.92,32.93,162000.0,28.3134,28.3134,28.2277,28.2363,162000.0
2011-11-16 15:35:00,32.92,33.06,32.92,33.02,146100.0,28.2277,28.3477,28.2277,28.3134,146100.0
2011-11-16 15:40:00,33.01,33.1,32.99,33.05,97700.0,28.3049,28.382,28.2877,28.3392,97700.0
2011-11-16 15:45:00,33.06,33.14,33.02,33.03,73000.0,28.3477,28.4163,28.3134,28.322,73000.0
2011-11-16 15:50:00,33.04,33.08,32.98,33.02,159400.0,28.3306,28.3649,28.2791,28.3134,159400.0
2011-11-16 15:55:00,33.04,33.08,32.95,33.0,315300.0,28.3306,28.3649,28.2534,28.2963,315300.0
2011-11-17 09:30:00,32.87,33.01,32.86,32.91,18200.0,28.1848,28.3049,28.1762,28.2191,18200.0
2011-11-17 09:35:00,32.88,33.02,32.86,32.92,26400.0,28.1934,28.3134,28.1762,28.2277,26400.0
2011-11-17 09:40:00,32.92,33.07,32.89,33.01,31600.0,28.2277,28.3563,28.202,28.3049,31600.0
2011-11-17 09:45:00,32.98,33.04,32.93,32.98,28500.0,28.2791,28.3306,28.2363,28.2791,28500.0
2011-11-17 09:50:00,32.98,32.99,32.73,32.74,102000.0,28.2791,28.2877,28.0648,28.0733,102000.0
2011-11-17 09:55:00,32.74,32.8,32.7,32.79,46600.0,28.0733,28.1248,28.039,28.1162,46600.0
2011-11-17 10:00:00,32.8,32.96,32.74,32.86,52200.0,28.1248,28.262,28.0733,28.1762,52200.0
2011-11-17 10:05:00,32.84,33.01,32.77,33.0,33700.0,28.1591,28.3049,28.0991,28.2963,33700.0
2011-11-17 10:10:00,32.98,33.03,32.89,32.89,26200.0,28.2791,28.322,28.202,28.202,26200.0
2011-11-17 10:15:00,32.89,32.92,32.77,32.8,51400.0,28.202,28.2277,28.0991,28.1248,51400.0
2011-11-17 10:20:00,32.79,32.86,32.75,32.75,64600.0,28.1162,28.1762,28.0819,28.0819,64600.0
2011-11-17 10:25:00,32.77,32.96,32.77,32.96,45800.0,28.0991,28.262,28.0991,28.262,45800.0
2011-11-17 10:30:00,32.95,32.95,32.84,32.88,43300.0,28.2534,28.2534,28.1591,28.1934,43300.0
2011-11-17 10:35:00,32.89,32.95,32.87,32.9,14900.0,28.202,28.2534,28.1848,28.2105,14900.0
2011-11-17 10:40:00,32.9,32.93,32.83,32.84,12300.0,28.2105,28.2363,28.1505,28.1591,12300.0
2011-11-17 10:45:00,32.84,32.87,32.83,32.83,61600.0,28.1591,28.1848,28.1505,28.1505,61600.0
2011-11-17 10:50:00,32.84,32.92,32.73,32.88,131400.0,28.1591,28.2277,28.0648,28.1934,131400.0
2011-11-17 10:55:00,32.87,32.98,32.86,32.88,26500.0,28.1848,28.2791,28.1762,28.1934,26500.0
2011-11-17 11:00:00,32.88,32.92,32.85,32.87,22300.0,28.1934,28.2277,28.1677,28.1848,22300.0
2011-11-17 11:05:00,32.87,32.92,32.84,32.89,27700.0,28.1848,28.2277,28.1591,28.202,27700.0
2011-11-17 11:10:00,32.9,32.93,32.87,32.9,19900.0,28.2105,28.2363,28.1848,28.2105,19900.0
2011-11-17 11:15:00,32.89,32.93,32.89,32.92,7900.0,28.202,28.2363,28.202,28.2277,7900.0
2011-11-17 11:20:00,32.92,32.93,32.86,32.89,37800.0,28.2277,28.2363,28.1762,28.202,37800.0
2011-11-17 11:25:00,32.9,33.03,32.89,32.97,38500.0,28.2105,28.322,28.202,28.2706,38500.0
2011-11-17 11:30:00,32.96,33.03,32.96,33.01,14100.0,28.262,28.322,28.262,28.3049,14100.0
2011-11-17 11:35:00,33.01,33.09,33.0,33.06,17300.0,28.3049,28.3735,28.2963,28.3477,17300.0
2011-11-17 11:40:00,33.06,33.12,33.05,33.06,17600.0,28.3477,28.3992,28.3392,28.3477,17600.0
2011-11-17 11:45:00,33.06,33.1,33.04,33.04,17100.0,28.3477,28.382,28.3306,28.3306,17100.0
2011-11-17 11:50:00,33.05,33.08,33.04,33.04,12700.0,28.3392,28.3649,28.3306,28.3306,12700.0
2011-11-17 11:55:00,33.04,33.06,32.98,33.05,13700.0,28.3306,28.3477,28.2791,28.3392,13700.0
2011-11-17 12:00:00,33.04,33.05,32.98,33.0,18900.0,28.3306,28.3392,28.2791,28.2963,18900.0
2011-11-17 12:05:00,33.0,33.04,32.99,33.01,26800.0,28.2963,28.3306,28.2877,28.3049,26800.0
2011-11-17 12:10:00,33.01,33.02,32.98,32.99,30900.0,28.3049,28.3134,28.2791,28.2877,30900.0
2011-11-17 12:15:00,32.99,33.05,32.98,33.03,16500.0,28.2877,28.3392,28.2791,28.322,16500.0
2011-11-17 12:20:00,33.04,33.05,32.98,33.0,12200.0,28.3306,28.3392,28.2791,28.2963,12200.0
2011-11-17 12:25:00,33.0,33.0,32.95,32.98,33000.0,28.2963,28.2963,28.2534,28.2791,33000.0
2011-11-17 12:30:00,32.97,32.97,32.78,32.78,67800.0,28.2706,28.2706,28.1076,28.1076,67800.0
2011-11-17 12:35:00,32.79,32.83,32.76,32.81,162600.0,28.1162,28.1505,28.0905,28.1334,162600.0
2011-11-17 12:40:00,32.8,32.88,32.76,32.86,97100.0,28.1248,28.1934,28.0905,28.1762,97100.0
2011-11-17 12:45:00,32.86,32.86,32.79,32.8,84700.0,28.1762,28.1762,28.1162,28.1248,84700.0
2011-11-17 12:50:00,32.81,32.87,32.8,32.8,28700.0,28.1334,28.1848,28.1248,28.1248,28700.0
2011-11-17 12:55:00,32.81,32.86,32.78,32.86,43500.0,28.1334,28.1762,28.1076,28.1762,43500.0
2011-11-17 13:00:00,32.85,32.85,32.78,32.8,34900.0,28.1677,28.1677,28.1076,28.1248,34900.0
2011-11-17 13:05:00,32.8,32.88,32.79,32.8,35900.0,28.1248,28.1934,28.1162,28.1248,35900.0
2011-11-17 13:10:00,32.8,32.83,32.78,32.82,42900.0,28.1248,28.1505,28.1076,28.1419,42900.0
2011-11-17 13:15:00,32.82,32.9,32.79,32.83,41900.0,28.1419,28.2105,28.1162,28.1505,41900.0
2011-11-17 13:20:00,32.83,32.83,32.76,32.8,47600.0,28.1505,28.1505,28.0905,28.1248,47600.0
2011-11-17 13:25:00,32.8,32.8,32.7,32.73,60700.0,28.1248,28.1248,28.039,28.0648,60700.0
2011-11-17 13:30:00,32.73,32.78,32.7,32.72,54500.0,28.0648,28.1076,28.039,28.0562,54500.0
2011-11-17 13:35:00,32.72,32.74,32.68,32.69,38200.0,28.0562,28.0733,28.0219,28.0305,38200.0
2011-11-17 13:40:00,32.69,32.72,32.58,32.63,121900.0,28.0305,28.0562,27.9362,27.979,121900.0
2011-11-17 13:45:00,32.62,32.63,32.57,32.59,68200.0,27.9705,27.979,27.9276,27.9447,68200.0
2011-11-17 13:50:00,32.58,32.59,32.43,32.48,136200.0,27.9362,27.9447,27.8075,27.8504,136200.0
2011-11-17 13:55:00,32.48,32.66,32.48,32.62,27200.0,27.8504,28.0047,27.8504,27.9705,27200.0
2011-11-17 14:00:00,32.61,32.64,32.53,32.54,14700.0,27.9619,27.9876,27.8933,27.9019,14700.0
2011-11-17 14:05:00,32.55,32.63,32.55,32.59,16600.0,27.9104,27.979,27.9104,27.9447,16600.0
2011-11-17 14:10:00,32.59,32.61,32.54,32.55,23300.0,27.9447,27.9619,27.9019,27.9104,23300.0
2011-11-17 14:15:00,32.55,32.55,32.47,32.5,139900.0,27.9104,27.9104,27.8418,27.8676,139900.0
2011-11-17 14:20:00,32.49,32.56,32.44,32.44,18300.0,27.859,27.919,27.8161,27.8161,18300.0
2011-11-17 14:25:00,32.43,32.53,32.39,32.52,34800.0,27.8075,27.8933,27.7732,27.8847,34800.0
2011-11-17 14:30:00,32.51,32.57,32.48,32.49,23800.0,27.8761,27.9276,27.8504,27.859,23800.0
2011-11-17 14:35:00,32.49,32.52,32.42,32.44,23800.0,27.859,27.8847,27.799,27.8161,23800.0
2011-11-17 14:40:00,32.44,32.51,32.42,32.5,16000.0,27.8161,27.8761,27.799,27.8676,16000.0
2011-11-17 14:45:00,32.51,32.69,32.5,32.62,35600.0,27.8761,28.0305,27.8676,27.9705,35600.0
2011-11-17 14:50:00,32.62,32.66,32.6,32.61,22600.0,27.9705,28.0047,27.9533,27.9619,22600.0
2011-11-17 14:55:00,32.61,32.69,32.61,32.64,31600.0,27.9619,28.0305,27.9619,27.9876,31600.0
2011-11-17 15:00:00,32.63,32.71,32.59,32.65,47500.0,27.979,28.0476,27.9447,27.9962,47500.0
2011-11-17 15:05:00,32.66,32.69,32.59,32.61,36700.0,28.0047,28.0305,27.9447,27.9619,36700.0
2011-11-17 15:10:00,32.6,32.6,32.47,32.51,91300.0,27.9533,27.9533,27.8418,27.8761,91300.0
2011-11-17 15:15:00,32.51,32.52,32.42,32.43,25000.0,27.8761,27.8847,27.799,27.8075,25000.0
2011-11-17 15:20:00,32.42,32.58,32.37,32.52,59300.0,27.799,27.9362,27.7561,27.8847,59300.0
2011-11-17 15:25:00,32.52,32.58,32.49,32.51,37500.0,27.8847,27.9362,27.859,27.8761,37500.0
2011-11-17 15:30:00,32.51,32.57,32.51,32.54,68800.0,27.8761,27.9276,27.8761,27.9019,68800.0
2011-11-17 15:35:00,32.53,32.58,32.49,32.49,55200.0,27.8933,27.9362,27.859,27.859,55200.0
2011-11-17 15:40:00,32.5,32.55,32.45,32.51,91200.0,27.8676,27.9104,27.8247,27.8761,91200.0
2011-11-17 15:45:00,32.51,32.64,32.5,32.59,76400.0,27.8761,27.9876,27.8676,27.9447,76400.0
2011-11-17 15:50:00,32.58,32.61,32.52,32.6,108600.0,27.9362,27.9619,27.8847,27.9533,108600.0
2011-11-17 15:55:00,32.59,32.61,32.54,32.55,438000.0,27.9447,27.9619,27.9019,27.9104,438000.0
2011-11-18 09:30:00,32.81,32.96,32.65,32.66,137000.0,28.1334,28.262,27.9962,28.0047,137000.0
2011-11-18 09:35:00,32.7,32.75,32.54,32.55,18700.0,28.039,28.0819,27.9019,27.9104,18700.0
2011-11-18 09:40:00,32.53,32.54,32.47,32.5,33400.0,27.8933,27.9019,27.8418,27.8676,33400.0
2011-11-18 09:45:00,32.49,32.54,32.43,32.54,23400.0,27.859,27.9019,27.8075,27.9019,23400.0
2011-11-18 09:50:00,32.53,32.58,32.43,32.55,33600.0,27.8933,27.9362,27.8075,27.9104,33600.0
2011-11-18 09:55:00,32.54,32.69,32.54,32.66,21900.0,27.9019,28.0305,27.9019,28.0047,21900.0
2011-11-18 10:00:00,32.65,32.76,32.62,32.74,30200.0,27.9962,28.0905,27.9705,28.0733,30200.0
2011-11-18 10:05:00,32.73,32.78,32.7,32.72,33800.0,28.0648,28.1076,28.039,28.0562,33800.0
2011-11-18 10:10:00,32.7,32.77,32.62,32.75,19400.0,28.039,28.0991,27.9705,28.0819,19400.0
2011-11-18 10:15:00,32.75,32.75,32.52,32.59,41700.0,28.0819,28.0819,27.8847,27.9447,41700.0
2011-11-18 10:20:00,32.57,32.61,32.51,32.56,35300.0,27.9276,27.9619,27.8761,27.919,35300.0
2011-11-18 10:25:00,32.55,32.62,32.49,32.62,20700.0,27.9104,27.9705,27.859,27.9705,20700.0
2011-11-18 10:30:00,32.61,32.75,32.6,32.75,11300.0,27.9619,28.0819,27.9533,28.0819,11300.0
2011-11-18 10:35:00,32.74,32.8,32.71,32.77,13000.0,28.0733,28.1248,28.0476,28.0991,13000.0
2011-11-18 10:40:00,32.78,32.82,32.71,32.72,9500.0,28.1076,28.1419,28.0476,28.0562,9500.0
2011-11-18 10:45:00,32.72,32.83,32.71,32.81,8200.0,28.0562,28.1505,28.0476,28.1334,8200.0
2011-11-18 10:50:00,32.82,32.9,32.8,32.85,9500.0,28.1419,28.2105,28.1248,28.1677,9500.0
2011-11-18 10:55:00,32.84,32.89,32.8,32.81,11200.0,28.1591,28.202,28.1248,28.1334,11200.0
2011-11-18 11:00:00,32.81,32.83,32.76,32.77,9400.0,28.1334,28.1505,28.0905,28.0991,9400.0
2011-11-18 11:05:00,32.78,32.81,32.7,32.7,13100.0,28.1076,28.1334,28.039,28.039,13100.0
2011-11-18 11:10:00,32.7,32.74,32.69,32.73,7100.0,28.039,28.0733,28.0305,28.0648,7100.0
2011-11-18 11:15:00,32.72,32.74,32.66,32.68,8900.0,28.0562,28.0733,28.0047,28.0219,8900.0
2011-11-18 11:20:00,32.69,32.73,32.68,32.71,5800.0,28.0305,28.0648,28.0219,28.0476,5800.0
2011-11-18 11:25:00,32.72,32.77,32.71,32.72,10500.0,28.0562,28.0991,28.0476,28.0562,10500.0
2011-11-18 11:30:00,32.73,32.74,32.64,32.66,9400.0,28.0648,28.0733,27.9876,28.0047,9400.0
2011-11-18 11:35:00,32.66,32.7,32.64,32.7,6100.0,28.0047,28.039,27.9876,28.039,6100.0
2011-11-18 11:40:00,32.71,32.76,32.7,32.76,10800.0,28.0476,28.0905,28.039,28.0905,10800.0
2011-11-18 11:45:00,32.75,32.76,32.68,32.68,11400.0,28.0819,28.0905,28.0219,28.0219,11400.0
2011-11-18 11:50:00,32.69,32.75,32.69,32.75,10800.0,28.0305,28.0819,28.0305,28.0819,10800.0
2011-11-18 11:55:00,32.74,32.75,32.72,32.73,16200.0,28.0733,28.0819,28.0562,28.0648,16200.0
2011-11-18 12:00:00,32.73,32.73,32.66,32.69,16700.0,28.0648,28.0648,28.0047,28.0305,16700.0
2011-11-18 12:05:00,32.68,32.69,32.57,32.64,29100.0,28.0219,28.0305,27.9276,27.9876,29100.0
2011-11-18 12:10:00,32.64,32.68,32.63,32.65,13000.0,27.9876,28.0219,27.979,27.9962,13000.0
2011-11-18 12:15:00,32.64,32.68,32.63,32.65,6800.0,27.9876,28.0219,27.979,27.9962,6800.0
2011-11-18 12:20:00,32.65,32.68,32.61,32.63,11000.0,27.9962,28.0219,27.9619,27.979,11000.0
2011-11-18 12:25:00,32.63,32.7,32.61,32.67,15300.0,27.979,28.039,27.9619,28.0133,15300.0
2011-11-18 12:30:00,32.66,32.72,32.66,32.69,10600.0,28.0047,28.0562,28.0047,28.0305,10600.0
2011-11-18 12:35:00,32.69,32.74,32.67,32.7,6900.0,28.0305,28.0733,28.0133,28.039,6900.0
2011-11-18 12:40:00,32.71,32.75,32.68,32.73,9800.0,28.0476,28.0819,28.0219,28.0648,9800.0
2011-11-18 12:45:00,32.74,32.8,32.74,32.75,12300.0,28.0733,28.1248,28.0733,28.0819,12300.0
2011-11-18 12:50:00,32.76,32.78,32.74,32.77,15700.0,28.0905,28.1076,28.0733,28.0991,15700.0
2011-11-18 12:55:00,32.77,32.8,32.77,32.8,9000.0,28.0991,28.1248,28.0991,28.1248,9000.0
2011-11-18 13:00:00,32.79,32.85,32.78,32.84,19800.0,28.1162,28.1677,28.1076,28.1591,19800.0
2011-11-18 13:05:00,32.84,32.92,32.84,32.92,14300.0,28.1591,28.2277,28.1591,28.2277,14300.0
2011-11-18 13:10:00,32.91,32.94,32.91,32.94,6300.0,28.2191,28.2448,28.2191,28.2448,6300.0
2011-11-18 13:15:00,32.93,32.99,32.93,32.95,18300.0,28.2363,28.2877,28.2363,28.2534,18300.0
2011-11-18 13:20:00,32.95,32.98,32.89,32.91,11300.0,28.2534,28.2791,28.202,28.2191,11300.0
2011-11-18 13:25:00,32.89,32.95,32.88,32.94,21600.0,28.202,28.2534,28.1934,28.2448,21600.0
2011-11-18 13:30:00,32.94,33.08,32.94,33.05,23000.0,28.2448,28.3649,28.2448,28.3392,23000.0
2011-11-18 13:35:00,33.06,33.14,33.06,33.13,21000.0,28.3477,28.4163,28.3477,28.4078,21000.0
2011-11-18 13:40:00,33.13,33.13,33.04,33.04,11200.0,28.4078,28.4078,28.3306,28.3306,11200.0
2011-11-18 13:45:00,33.05,33.05,32.99,33.02,7700.0,28.3392,28.3392,28.2877,28.3134,7700.0
2011-11-18 13:50:00,33.01,33.07,33.0,33.05,11800.0,28.3049,28.3563,28.2963,28.3392,11800.0
2011-11-18 13:55:00,33.06,33.07,32.98,33.0,8300.0,28.3477,28.3563,28.2791,28.2963,8300.0
2011-11-18 14:00:00,33.0,33.0,32.9,32.9,17800.0,28.2963,28.2963,28.2105,28.2105,17800.0
2011-11-18 14:05:00,32.89,32.93,32.89,32.92,10000.0,28.202,28.2363,28.202,28.2277,10000.0
2011-11-18 14:10:00,32.91,33.05,32.91,33.05,19100.0,28.2191,28.3392,28.2191,28.3392,19100.0
2011-11-18 14:15:00,33.04,33.06,32.96,33.0,18200.0,28.3306,28.3477,28.262,28.2963,18200.0
2011-11-18 14:20:00,33.0,33.02,32.95,32.95,11000.0,28.2963,28.3134,28.2534,28.2534,11000.0
2011-11-18 14:25:00,32.94,32.96,32.89,32.95,13900.0,28.2448,28.262,28.202,28.2534,13900.0
2011-11-18 14:30:00,32.95,33.0,32.95,32.96,12900.0,28.2534,28.2963,28.2534,28.262,12900.0
2011-11-18 14:35:00,32.94,33.01,32.93,32.93,16200.0,28.2448,28.3049,28.2363,28.2363,16200.0
2011-11-18 14:40:00,32.93,32.94,32.88,32.94,13100.0,28.2363,28.2448,28.1934,28.2448,13100.0
2011-11-18 14:45:00,32.94,32.95,32.88,32.88,7000.0,28.2448,28.2534,28.1934,28.1934,7000.0
2011-11-18 14:50:00,32.89,32.93,32.85,32.93,10800.0,28.202,28.2363,28.1677,28.2363,10800.0
2011-11-18 14:55:00,32.93,32.93,32.83,32.85,14500.0,28.2363,28.2363,28.1505,28.1677,14500.0
2011-11-18 15:00:00,32.85,32.87,32.77,32.8,11300.0,28.1677,28.1848,28.0991,28.1248,11300.0
2011-11-18 15:05:00,32.81,32.89,32.81,32.89,13700.0,28.1334,28.202,28.1334,28.202,13700.0
2011-11-18 15:10:00,32.88,32.93,32.87,32.87,12900.0,28.1934,28.2363,28.1848,28.1848,12900.0
2011-11-18 15:15:00,32.88,32.88,32.81,32.86,14400.0,28.1934,28.1934,28.1334,28.1762,14400.0
2011-11-18 15:20:00,32.86,32.89,32.82,32.85,15300.0,28.1762,28.202,28.1419,28.1677,15300.0
2011-11-18 15:25:00,32.85,32.85,32.8,32.83,15900.0,28.1677,28.1677,28.1248,28.1505,15900.0
2011-11-18 15:30:00,32.82,32.88,32.79,32.85,25300.0,28.1419,28.1934,28.1162,28.1677,25300.0
2011-11-18 15:35:00,32.86,32.93,32.83,32.83,31600.0,28.1762,28.2363,28.1505,28.1505,31600.0
2011-11-18 15:40:00,32.84,32.9,32.77,32.84,43300.0,28.1591,28.2105,28.0991,28.1591,43300.0
2011-11-18 15:45:00,32.83,32.91,32.82,32.87,53100.0,28.1505,28.2191,28.1419,28.1848,53100.0
2011-11-18 15:50:00,32.86,32.91,32.83,32.88,73800.0,28.1762,28.2191,28.1505,28.1934,73800.0
2011-11-18 15:55:00,32.87,32.87,32.8,32.83,119100.0,28.1848,28.1848,28.1248,28.1505,119100.0
2011-11-21 09:30:00,32.28,32.61,32.25,32.38,53500.0,27.6789,27.9619,27.6532,27.7647,53500.0
2011-11-21 09:35:00,32.38,32.5,32.27,32.27,26200.0,27.7647,27.8676,27.6703,27.6703,26200.0
2011-11-21 09:40:00,32.27,32.47,32.27,32.43,23700.0,27.6703,27.8418,27.6703,27.8075,23700.0
2011-11-21 09:45:00,32.43,32.58,32.43,32.57,26400.0,27.8075,27.9362,27.8075,27.9276,26400.0
2011-11-21 09:50:00,32.57,32.66,32.39,32.59,113900.0,27.9276,28.0047,27.7732,27.9447,113900.0
2011-11-21 09:55:00,32.61,32.69,32.56,32.62,21100.0,27.9619,28.0305,27.919,27.9705,21100.0
2011-11-21 10:00:00,32.64,32.82,32.62,32.79,93900.0,27.9876,28.1419,27.9705,28.1162,93900.0
2011-11-21 10:05:00,32.78,32.79,32.65,32.77,41600.0,28.1076,28.1162,27.9962,28.0991,41600.0
2011-11-21 10:10:00,32.77,32.78,32.7,32.76,17600.0,28.0991,28.1076,28.039,28.0905,17600.0
2011-11-21 10:15:00,32.75,32.79,32.64,32.7,43500.0,28.0819,28.1162,27.9876,28.039,43500.0
2011-11-21 10:20:00,32.7,32.87,32.65,32.85,44200.0,28.039,28.1848,27.9962,28.1677,44200.0
2011-11-21 10:25:00,32.85,32.85,32.72,32.74,21400.0,28.1677,28.1677,28.0562,28.0733,21400.0
2011-11-21 10:30:00,32.73,32.74,32.65,32.67,21300.0,28.0648,28.0733,27.9962,28.0133,21300.0
2011-11-21 10:35:00,32.68,32.7,32.59,32.65,32800.0,28.0219,28.039,27.9447,27.9962,32800.0
2011-11-21 10:40:00,32.64,32.66,32.56,32.61,29000.0,27.9876,28.0047,27.919,27.9619,29000.0
2011-11-21 10:45:00,32.6,32.66,32.55,32.63,38400.0,27.9533,28.0047,27.9104,27.979,38400.0
2011-11-21 10:50:00,32.63,32.66,32.55,32.55,26000.0,27.979,28.0047,27.9104,27.9104,26000.0
2011-11-21 10:55:00,32.55,32.66,32.55,32.58,29500.0,27.9104,28.0047,27.9104,27.9362,29500.0
2011-11-21 11:00:00,32.58,32.59,32.5,32.57,39000.0,27.9362,27.9447,27.8676,27.9276,39000.0
2011-11-21 11:05:00,32.57,32.65,32.51,32.63,49700.0,27.9276,27.9962,27.8761,27.979,49700.0
2011-11-21 11:10:00,32.62,32.68,32.59,32.6,96400.0,27.9705,28.0219,27.9447,27.9533,96400.0
2011-11-21 11:15:00,32.6,32.6,32.57,32.59,34800.0,27.9533,27.9533,27.9276,27.9447,34800.0
2011-11-21 11:20:00,32.6,32.6,32.5,32.5,41800.0,27.9533,27.9533,27.8676,27.8676,41800.0
2011-11-21 11:25:00,32.5,32.53,32.47,32.48,90400.0,27.8676,27.8933,27.8418,27.8504,90400.0
2011-11-21 11:30:00,32.49,32.49,32.4,32.4,30000.0,27.859,27.859,27.7818,27.7818,30000.0
2011-11-21 11:35:00,32.4,32.41,32.31,32.34,39900.0,27.7818,27.7904,27.7046,27.7304,39900.0
2011-11-21 11:40:00,32.33,32.39,32.28,32.28,23200.0,27.7218,27.7732,27.6789,27.6789,23200.0
2011-11-21 11:45:00,32.28,32.42,32.24,32.41,41200.0,27.6789,27.799,27.6446,27.7904,41200.0
2011-11-21 11:50:00,32.41,32.5,32.4,32.46,60100.0,27.7904,27.8676,27.7818,27.8333,60100.0
2011-11-21 11:55:00,32.46,32.52,32.45,32.48,21900.0,27.8333,27.8847,27.8247,27.8504,21900.0
2011-11-21 12:00:00,32.46,32.47,32.4,32.46,36700.0,27.8333,27.8418,27.7818,27.8333,36700.0
2011-11-21 12:05:00,32.46,32.5,32.45,32.47,17100.0,27.8333,27.8676,27.8247,27.8418,17100.0
2011-11-21 12:10:00,32.48,32.53,32.43,32.49,26200.0,27.8504,27.8933,27.8075,27.859,26200.0
2011-11-21 12:15:00,32.49,32.5,32.41,32.43,12800.0,27.859,27.8676,27.7904,27.8075,12800.0
2011-11-21 12:20:00,32.42,32.44,32.4,32.41,16400.0,27.799,27.8161,27.7818,27.7904,16400.0
2011-11-21 12:25:00,32.4,32.41,32.32,32.32,17500.0,27.7818,27.7904,27.7132,27.7132,17500.0
2011-11-21 12:30:00,32.31,32.36,32.31,32.36,7500.0,27.7046,27.7475,27.7046,27.7475,7500.0
2011-11-21 12:35:00,32.37,32.42,32.35,32.39,13000.0,27.7561,27.799,27.7389,27.7732,13000.0
2011-11-21 12:40:00,32.38,32.39,32.34,32.35,8000.0,27.7647,27.7732,27.7304,27.7389,8000.0
2011-11-21 12:45:00,32.34,32.38,32.34,32.35,6700.0,27.7304,27.7647,27.7304,27.7389,6700.0
2011-11-21 12:50:00,32.36,32.36,32.32,32.35,11200.0,27.7475,27.7475,27.7132,27.7389,11200.0
2011-11-21 12:55:00,32.35,32.39,32.33,32.35,24800.0,27.7389,27.7732,27.7218,27.7389,24800.0
2011-11-21 13:00:00,32.36,32.42,32.36,32.42,18200.0,27.7475,27.799,27.7475,27.799,18200.0
2011-11-21 13:05:00,32.42,32.5,32.41,32.49,24400.0,27.799,27.8676,27.7904,27.859,24400.0
2011-11-21 13:10:00,32.49,32.52,32.47,32.48,18000.0,27.859,27.8847,27.8418,27.8504,18000.0
2011-11-21 13:15:00,32.47,32.51,32.42,32.49,63200.0,27.8418,27.8761,27.799,27.859,63200.0
2011-11-21 13:20:00,32.49,32.53,32.48,32.5,24500.0,27.859,27.8933,27.8504,27.8676,24500.0
2011-11-21 13:25:00,32.49,32.51,32.48,32.5,50200.0,27.859,27.8761,27.8504,27.8676,50200.0
2011-11-21 13:30:00,32.5,32.56,32.49,32.54,16800.0,27.8676,27.919,27.859,27.9019,16800.0
2011-11-21 13:35:00,32.54,32.55,32.49,32.53,24800.0,27.9019,27.9104,27.859,27.8933,24800.0
2011-11-21 13:40:00,32.52,32.61,32.52,32.6,80900.0,27.8847,27.9619,27.8847,27.9533,80900.0
2011-11-21 13:45:00,32.6,32.62,32.59,32.6,34500.0,27.9533,27.9705,27.9447,27.9533,34500.0
2011-11-21 13:50:00,32.61,32.62,32.57,32.57,20200.0,27.9619,27.9705,27.9276,27.9276,20200.0
2011-11-21 13:55:00,32.57,32.58,32.49,32.53,19400.0,27.9276,27.9362,27.859,27.8933,19400.0
2011-11-21 14:00:00,32.52,32.57,32.5,32.57,17700.0,27.8847,27.9276,27.8676,27.9276,17700.0
2011-11-21 14:05:00,32.57,32.62,32.55,32.62,18300.0,27.9276,27.9705,27.9104,27.9705,18300.0
2011-11-21 14:10:00,32.61,32.76,32.6,32.75,22600.0,27.9619,28.0905,27.9533,28.0819,22600.0
2011-11-21 14:15:00,32.74,32.82,32.72,32.73,18100.0,28.0733,28.1419,28.0562,28.0648,18100.0
2011-11-21 14:20:00,32.72,32.73,32.69,32.7,14500.0,28.0562,28.0648,28.0305,28.039,14500.0
2011-11-21 14:25:00,32.7,32.72,32.69,32.71,11900.0,28.039,28.0562,28.0305,28.0476,11900.0
2011-11-21 14:30:00,32.71,32.8,32.7,32.72,13800.0,28.0476,28.1248,28.039,28.0562,13800.0
2011-11-21 14:35:00,32.74,32.75,32.68,32.73,19000.0,28.0733,28.0819,28.0219,28.0648,19000.0
2011-11-21 14:40:00,32.72,32.81,32.72,32.81,12100.0,28.0562,28.1334,28.0562,28.1334,12100.0
2011-11-21 14:45:00,32.81,32.88,32.81,32.86,37500.0,28.1334,28.1934,28.1334,28.1762,37500.0
2011-11-21 14:50:00,32.87,32.89,32.83,32.83,34800.0,28.1848,28.202,28.1505,28.1505,34800.0
2011-11-21 14:55:00,32.83,32.87,32.78,32.79,24700.0,28.1505,28.1848,28.1076,28.1162,24700.0
2011-11-21 15:00:00,32.78,32.83,32.66,32.66,86400.0,28.1076,28.1505,28.0047,28.0047,86400.0
2011-11-21 15:05:00,32.66,32.71,32.65,32.66,20000.0,28.0047,28.0476,27.9962,28.0047,20000.0
2011-11-21 15:10:00,32.67,32.7,32.67,32.68,14300.0,28.0133,28.039,28.0133,28.0219,14300.0
2011-11-21 15:15:00,32.69,32.77,32.65,32.77,29100.0,28.0305,28.0991,27.9962,28.0991,29100.0
2011-11-21 15:20:00,32.76,32.85,32.72,32.84,99200.0,28.0905,28.1677,28.0562,28.1591,99200.0
2011-11-21 15:25:00,32.83,32.89,32.8,32.81,50600.0,28.1505,28.202,28.1248,28.1334,50600.0
2011-11-21 15:30:00,32.82,32.89,32.76,32.79,42600.0,28.1419,28.202,28.0905,28.1162,42600.0
2011-11-21 15:35:00,32.78,32.88,32.77,32.83,35500.0,28.1076,28.1934,28.0991,28.1505,35500.0
2011-11-21 15:40:00,32.83,32.85,32.75,32.79,48800.0,28.1505,28.1677,28.0819,28.1162,48800.0
2011-11-21 15:45:00,32.8,32.85,32.77,32.85,55400.0,28.1248,28.1677,28.0991,28.1677,55400.0
2011-11-21 15:50:00,32.84,32.87,32.75,32.77,105000.0,28.1591,28.1848,28.0819,28.0991,105000.0
2011-11-21 15:55:00,32.78,32.82,32.74,32.76,189800.0,28.1076,28.1419,28.0733,28.0905,189800.0
2011-11-22 09:30:00,32.72,32.72,32.48,32.67,44300.0,28.0562,28.0562,27.8504,28.0133,44300.0
2011-11-22 09:35:00,32.68,32.77,32.6,32.64,15500.0,28.0219,28.0991,27.9533,27.9876,15500.0
2011-11-22 09:40:00,32.63,32.76,32.61,32.73,13400.0,27.979,28.0905,27.9619,28.0648,13400.0
2011-11-22 09:45:00,32.73,32.73,32.63,32.65,12900.0,28.0648,28.0648,27.979,27.9962,12900.0
2011-11-22 09:50:00,32.65,32.7,32.63,32.67,15900.0,27.9962,28.039,27.979,28.0133,15900.0
2011-11-22 09:55:00,32.69,32.79,32.69,32.72,19300.0,28.0305,28.1162,28.0305,28.0562,19300.0
2011-11-22 10:00:00,32.71,32.81,32.67,32.67,24200.0,28.0476,28.1334,28.0133,28.0133,24200.0
2011-11-22 10:05:00,32.66,32.72,32.64,32.71,31500.0,28.0047,28.0562,27.9876,28.0476,31500.0
2011-11-22 10:10:00,32.7,32.74,32.66,32.66,7900.0,28.039,28.0733,28.0047,28.0047,7900.0
2011-11-22 10:15:00,32.67,32.77,32.65,32.77,19100.0,28.0133,28.0991,27.9962,28.0991,19100.0
2011-11-22 10:20:00,32.76,32.83,32.76,32.78,18600.0,28.0905,28.1505,28.0905,28.1076,18600.0
2011-11-22 10:25:00,32.79,32.94,32.79,32.92,18200.0,28.1162,28.2448,28.1162,28.2277,18200.0
2011-11-22 10:30:00,32.92,32.93,32.83,32.83,19000.0,28.2277,28.2363,28.1505,28.1505,19000.0
2011-11-22 10:35:00,32.83,32.83,32.77,32.81,20200.0,28.1505,28.1505,28.0991,28.1334,20200.0
2011-11-22 10:40:00,32.81,32.87,32.79,32.84,27200.0,28.1334,28.1848,28.1162,28.1591,27200.0
2011-11-22 10:45:00,32.83,32.88,32.74,32.81,22500.0,28.1505,28.1934,28.0733,28.1334,22500.0
2011-11-22 10:50:00,32.8,32.81,32.73,32.77,25500.0,28.1248,28.1334,28.0648,28.0991,25500.0
2011-11-22 10:55:00,32.78,32.79,32.71,32.77,94800.0,28.1076,28.1162,28.0476,28.0991,94800.0
2011-11-22 11:00:00,32.78,32.83,32.7,32.76,47400.0,28.1076,28.1505,28.039,28.0905,47400.0
2011-11-22 11:05:00,32.75,32.76,32.63,32.71,38500.0,28.0819,28.0905,27.979,28.0476,38500.0
2011-11-22 11:10:00,32.71,32.75,32.68,32.71,16300.0,28.0476,28.0819,28.0219,28.0476,16300.0
2011-11-22 11:15:00,32.72,32.75,32.66,32.72,22700.0,28.0562,28.0819,28.0047,28.0562,22700.0
2011-11-22 11:20:00,32.71,32.88,32.66,32.88,98800.0,28.0476,28.1934,28.0047,28.1934,98800.0
2011-11-22 11:25:00,32.87,32.98,32.85,32.9,36900.0,28.1848,28.2791,28.1677,28.2105,36900.0
2011-11-22 11:30:00,32.91,32.92,32.73,32.73,21900.0,28.2191,28.2277,28.0648,28.0648,21900.0
2011-11-22 11:35:00,32.73,32.81,32.72,32.73,14800.0,28.0648,28.1334,28.0562,28.0648,14800.0
2011-11-22 11:40:00,32.75,32.77,32.71,32.75,11000.0,28.0819,28.0991,28.0476,28.0819,11000.0
2011-11-22 11:45:00,32.74,32.78,32.73,32.74,15600.0,28.0733,28.1076,28.0648,28.0733,15600.0
2011-11-22 11:50:00,32.75,32.83,32.74,32.83,12300.0,28.0819,28.1505,28.0733,28.1505,12300.0
2011-11-22 11:55:00,32.82,32.84,32.8,32.83,8000.0,28.1419,28.1591,28.1248,28.1505,8000.0
2011-11-22 12:00:00,32.83,33.01,32.83,32.98,25700.0,28.1505,28.3049,28.1505,28.2791,25700.0
2011-11-22 12:05:00,32.99,33.19,32.99,33.19,19700.0,28.2877,28.4592,28.2877,28.4592,19700.0
2011-11-22 12:10:00,33.17,33.17,33.08,33.09,14700.0,28.4421,28.4421,28.3649,28.3735,14700.0
2011-11-22 12:15:00,33.1,33.17,33.08,33.1,16400.0,28.382,28.4421,28.3649,28.382,16400.0
2011-11-22 12:20:00,33.12,33.23,33.1,33.21,44900.0,28.3992,28.4935,28.382,28.4764,44900.0
2011-11-22 12:25:00,33.21,33.21,33.1,33.16,30000.0,28.4764,28.4764,28.382,28.4335,30000.0
2011-11-22 12:30:00,33.16,33.24,33.11,33.23,33000.0,28.4335,28.5021,28.3906,28.4935,33000.0
2011-11-22 12:35:00,33.24,33.29,33.19,33.22,25700.0,28.5021,28.545,28.4592,28.4849,25700.0
2011-11-22 12:40:00,33.2,33.23,33.13,33.22,23500.0,28.4678,28.4935,28.4078,28.4849,23500.0
2011-11-22 12:45:00,33.21,33.23,33.13,33.15,26600.0,28.4764,28.4935,28.4078,28.4249,26600.0
2011-11-22 12:50:00,33.14,33.22,33.13,33.19,12400.0,28.4163,28.4849,28.4078,28.4592,12400.0
2011-11-22 12:55:00,33.2,33.33,33.18,33.33,17800.0,28.4678,28.5792,28.4506,28.5792,17800.0
2011-11-22 13:00:00,33.34,33.39,33.33,33.38,16300.0,28.5878,28.6307,28.5792,28.6221,16300.0
2011-11-22 13:05:00,33.36,33.39,33.28,33.33,16300.0,28.605,28.6307,28.5364,28.5792,16300.0
2011-11-22 13:10:00,33.33,33.43,33.32,33.43,25200.0,28.5792,28.665,28.5707,28.665,25200.0
2011-11-22 13:15:00,33.43,33.59,33.43,33.59,32000.0,28.665,28.8022,28.665,28.8022,32000.0
2011-11-22 13:20:00,33.59,33.63,33.52,33.53,29600.0,28.8022,28.8365,28.7422,28.7507,29600.0
2011-11-22 13:25:00,33.53,33.57,33.51,33.52,15300.0,28.7507,28.785,28.7336,28.7422,15300.0
2011-11-22 13:30:00,33.52,33.54,33.47,33.5,13900.0,28.7422,28.7593,28.6993,28.725,13900.0
2011-11-22 13:35:00,33.5,33.58,33.47,33.49,254500.0,28.725,28.7936,28.6993,28.7164,254500.0
2011-11-22 13:40:00,33.5,33.51,33.44,33.47,23500.0,28.725,28.7336,28.6736,28.6993,23500.0
2011-11-22 13:45:00,33.47,33.49,33.41,33.47,18500.0,28.6993,28.7164,28.6478,28.6993,18500.0
2011-11-22 13:50:00,33.47,33.48,33.4,33.4,17300.0,28.6993,28.7079,28.6393,28.6393,17300.0
2011-11-22 13:55:00,33.4,33.4,33.27,33.27,13100.0,28.6393,28.6393,28.5278,28.5278,13100.0
2011-11-22 14:00:00,33.27,33.28,33.22,33.23,16300.0,28.5278,28.5364,28.4849,28.4935,16300.0
2011-11-22 14:05:00,33.22,33.24,33.19,33.22,17900.0,28.4849,28.5021,28.4592,28.4849,17900.0
2011-11-22 14:10:00,33.22,33.34,33.21,33.26,28100.0,28.4849,28.5878,28.4764,28.5192,28100.0
2011-11-22 14:15:00,33.26,33.3,33.25,33.26,18500.0,28.5192,28.5535,28.5107,28.5192,18500.0
2011-11-22 14:20:00,33.25,33.27,33.11,33.12,11800.0,28.5107,28.5278,28.3906,28.3992,11800.0
2011-11-22 14:25:00,33.12,33.13,33.09,33.09,14700.0,28.3992,28.4078,28.3735,28.3735,14700.0
2011-11-22 14:30:00,33.09,33.09,32.98,32.99,18500.0,28.3735,28.3735,28.2791,28.2877,18500.0
2011-11-22 14:35:00,32.99,33.0,32.95,32.97,16600.0,28.2877,28.2963,28.2534,28.2706,16600.0
2011-11-22 14:40:00,32.97,33.02,32.94,33.0,25800.0,28.2706,28.3134,28.2448,28.2963,25800.0
2011-11-22 14:45:00,33.0,33.02,32.95,32.96,27400.0,28.2963,28.3134,28.2534,28.262,27400.0
2011-11-22 14:50:00,32.96,32.98,32.85,32.86,14500.0,28.262,28.2791,28.1677,28.1762,14500.0
2011-11-22 14:55:00,32.87,32.88,32.83,32.87,18400.0,28.1848,28.1934,28.1505,28.1848,18400.0
2011-11-22 15:00:00,32.87,32.9,32.85,32.85,15600.0,28.1848,28.2105,28.1677,28.1677,15600.0
2011-11-22 15:05:00,32.85,32.9,32.81,32.86,33300.0,28.1677,28.2105,28.1334,28.1762,33300.0
2011-11-22 15:10:00,32.85,32.85,32.76,32.76,55100.0,28.1677,28.1677,28.0905,28.0905,55100.0
2011-11-22 15:15:00,32.75,32.82,32.71,32.76,116000.0,28.0819,28.1419,28.0476,28.0905,116000.0
2011-11-22 15:20:00,32.75,32.77,32.73,32.75,54400.0,28.0819,28.0991,28.0648,28.0819,54400.0
2011-11-22 15:25:00,32.76,32.8,32.71,32.73,40500.0,28.0905,28.1248,28.0476,28.0648,40500.0
2011-11-22 15:30:00,32.74,32.86,32.74,32.81,47400.0,28.0733,28.1762,28.0733,28.1334,47400.0
2011-11-22 15:35:00,32.81,32.84,32.74,32.76,27000.0,28.1334,28.1591,28.0733,28.0905,27000.0
2011-11-22 15:40:00,32.74,32.79,32.73,32.76,94000.0,28.0733,28.1162,28.0648,28.0905,94000.0
2011-11-22 15:45:00,32.75,32.82,32.71,32.82,143600.0,28.0819,28.1419,28.0476,28.1419,143600.0
2011-11-22 15:50:00,32.82,32.85,32.77,32.84,86700.0,28.1419,28.1677,28.0991,28.1591,86700.0
2011-11-22 15:55:00,32.83,32.86,32.75,32.75,351600.0,28.1505,28.1762,28.0819,28.0819,351600.0
2011-11-23 09:30:00,32.36,32.43,32.18,32.31,13300.0,27.7475,27.8075,27.5932,27.7046,13300.0
2011-11-23 09:35:00,32.29,32.53,32.26,32.4,28800.0,27.6875,27.8933,27.6618,27.7818,28800.0
2011-11-23 09:40:00,32.37,32.41,32.35,32.39,3900.0,27.7561,27.7904,27.7389,27.7732,3900.0
2011-11-23 09:45:00,32.4,32.43,32.38,32.4,3400.0,27.7818,27.8075,27.7647,27.7818,3400.0
2011-11-23 09:50:00,32.37,32.37,32.23,32.3,5600.0,27.7561,27.7561,27.636,27.6961,5600.0
2011-11-23 09:55:00,32.31,32.31,32.21,32.3,18100.0,27.7046,27.7046,27.6189,27.6961,18100.0
2011-11-23 10:00:00,32.28,32.28,32.08,32.11,20400.0,27.6789,27.6789,27.5074,27.5331,20400.0
2011-11-23 10:05:00,32.11,32.12,32.05,32.1,43800.0,27.5331,27.5417,27.4817,27.5246,43800.0
2011-11-23 10:10:00,32.09,32.09,31.99,31.99,19000.0,27.516,27.516,27.4302,27.4302,19000.0
2011-11-23 10:15:00,31.99,32.02,31.94,31.98,16400.0,27.4302,27.456,27.3874,27.4217,16400.0
2011-11-23 10:20:00,31.97,31.97,31.93,31.95,12400.0,27.4131,27.4131,27.3788,27.396,12400.0
2011-11-23 10:25:00,31.96,31.99,31.91,31.96,9900.0,27.4045,27.4302,27.3617,27.4045,9900.0
2011-11-23 10:30:00,31.96,31.97,31.9,31.97,12100.0,27.4045,27.4131,27.3531,27.4131,12100.0
2011-11-23 10:35:00,31.98,32.03,31.98,32.0,30700.0,27.4217,27.4645,27.4217,27.4388,30700.0
2011-11-23 10:40:00,32.0,32.02,31.93,31.93,25500.0,27.4388,27.456,27.3788,27.3788,25500.0
2011-11-23 10:45:00,31.94,32.02,31.94,31.99,14600.0,27.3874,27.456,27.3874,27.4302,14600.0
2011-11-23 10:50:00,32.0,32.02,31.99,32.0,11100.0,27.4388,27.456,27.4302,27.4388,11100.0
2011-11-23 10:55:00,32.0,32.02,31.91,31.95,22300.0,27.4388,27.456,27.3617,27.396,22300.0
2011-11-23 11:00:00,31.95,32.02,31.93,31.93,18700.0,27.396,27.456,27.3788,27.3788,18700.0
2011-11-23 11:05:00,31.93,31.95,31.82,31.83,23200.0,27.3788,27.396,27.2845,27.2931,23200.0
2011-11-23 11:10:00,31.82,31.86,31.79,31.79,7700.0,27.2845,27.3188,27.2588,27.2588,7700.0
2011-11-23 11:15:00,31.79,31.82,31.74,31.81,11000.0,27.2588,27.2845,27.2159,27.2759,11000.0
2011-11-23 11:20:00,31.82,31.84,31.8,31.84,7700.0,27.2845,27.3016,27.2673,27.3016,7700.0
2011-11-23 11:25:00,31.85,31.88,31.8,31.8,14000.0,27.3102,27.3359,27.2673,27.2673,14000.0
2011-11-23 11:30:00,31.8,31.8,31.74,31.76,14800.0,27.2673,27.2673,27.2159,27.233,14800.0
2011-11-23 11:35:00,31.74,31.87,31.71,31.87,15700.0,27.2159,27.3274,27.1902,27.3274,15700.0
2011-11-23 11:40:00,31.86,31.88,31.83,31.87,11800.0,27.3188,27.3359,27.2931,27.3274,11800.0
2011-11-23 11:45:00,31.87,31.87,31.82,31.87,7900.0,27.3274,27.3274,27.2845,27.3274,7900.0
2011-11-23 11:50:00,31.87,31.93,31.86,31.9,8400.0,27.3274,27.3788,27.3188,27.3531,8400.0
2011-11-23 11:55:00,31.9,31.91,31.87,31.9,10000.0,27.3531,27.3617,27.3274,27.3531,10000.0
2011-11-23 12:00:00,31.91,31.97,31.89,31.97,8300.0,27.3617,27.4131,27.3445,27.4131,8300.0
2011-11-23 12:05:00,31.98,32.01,31.98,31.98,8400.0,27.4217,27.4474,27.4217,27.4217,8400.0
2011-11-23 12:10:00,31.98,31.99,31.94,31.94,7900.0,27.4217,27.4302,27.3874,27.3874,7900.0
2011-11-23 12:15:00,31.93,31.95,31.91,31.93,8800.0,27.3788,27.396,27.3617,27.3788,8800.0
2011-11-23 12:20:00,31.93,31.95,31.9,31.92,5300.0,27.3788,27.396,27.3531,27.3702,5300.0
2011-11-23 12:25:00,31.93,31.93,31.88,31.88,7800.0,27.3788,27.3788,27.3359,27.3359,7800.0
2011-11-23 12:30:00,31.87,31.87,31.83,31.84,11400.0,27.3274,27.3274,27.2931,27.3016,11400.0
2011-11-23 12:35:00,31.83,31.88,31.83,31.84,5700.0,27.2931,27.3359,27.2931,27.3016,5700.0
2011-11-23 12:40:00,31.84,31.85,31.82,31.85,5300.0,27.3016,27.3102,27.2845,27.3102,5300.0
2011-11-23 12:45:00,31.84,31.91,31.83,31.91,8700.0,27.3016,27.3617,27.2931,27.3617,8700.0
2011-11-23 12:50:00,31.91,32.0,31.91,32.0,12300.0,27.3617,27.4388,27.3617,27.4388,12300.0
2011-11-23 12:55:00,32.0,32.0,31.98,31.98,10700.0,27.4388,27.4388,27.4217,27.4217,10700.0
2011-11-23 13:00:00,31.98,31.98,31.95,31.96,8900.0,27.4217,27.4217,27.396,27.4045,8900.0
2011-11-23 13:05:00,31.97,32.01,31.97,31.98,8800.0,27.4131,27.4474,27.4131,27.4217,8800.0
2011-11-23 13:10:00,31.99,32.0,31.95,31.95,16700.0,27.4302,27.4388,27.396,27.396,16700.0
2011-11-23 13:15:00,31.96,31.99,31.94,31.99,5000.0,27.4045,27.4302,27.3874,27.4302,5000.0
2011-11-23 13:20:00,31.99,32.01,31.95,31.99,10000.0,27.4302,27.4474,27.396,27.4302,10000.0
2011-11-23 13:25:00,31.98,32.02,31.95,32.02,20400.0,27.4217,27.456,27.396,27.456,20400.0
2011-11-23 13:30:00,32.02,32.02,31.97,31.98,22900.0,27.456,27.456,27.4131,27.4217,22900.0
2011-11-23 13:35:00,31.98,32.0,31.95,31.96,6200.0,27.4217,27.4388,27.396,27.4045,6200.0
2011-11-23 13:40:00,31.96,31.96,31.92,31.93,14500.0,27.4045,27.4045,27.3702,27.3788,14500.0
2011-11-23 13:45:00,31.92,31.97,31.92,31.94,8600.0,27.3702,27.4131,27.3702,27.3874,8600.0
2011-11-23 13:50:00,31.94,31.96,31.9,31.94,7200.0,27.3874,27.4045,27.3531,27.3874,7200.0
2011-11-23 13:55:00,31.94,31.94,31.83,31.87,10900.0,27.3874,27.3874,27.2931,27.3274,10900.0
2011-11-23 14:00:00,31.87,31.91,31.84,31.89,16300.0,27.3274,27.3617,27.3016,27.3445,16300.0
2011-11-23 14:05:00,31.88,31.89,31.84,31.89,9300.0,27.3359,27.3445,27.3016,27.3445,9300.0
2011-11-23 14:10:00,31.87,31.87,31.78,31.78,9600.0,27.3274,27.3274,27.2502,27.2502,9600.0
2011-11-23 14:15:00,31.79,31.8,31.75,31.79,11900.0,27.2588,27.2673,27.2245,27.2588,11900.0
2011-11-23 14:20:00,31.78,31.8,31.77,31.78,5800.0,27.2502,27.2673,27.2416,27.2502,5800.0
2011-11-23 14:25:00,31.78,31.78,31.7,31.75,7700.0,27.2502,27.2502,27.1816,27.2245,7700.0
2011-11-23 14:30:00,31.75,31.81,31.75,31.79,8500.0,27.2245,27.2759,27.2245,27.2588,8500.0
2011-11-23 14:35:00,31.79,31.85,31.79,31.84,5100.0,27.2588,27.3102,27.2588,27.3016,5100.0
2011-11-23 14:40:00,31.84,31.85,31.77,31.77,11100.0,27.3016,27.3102,27.2416,27.2416,11100.0
2011-11-23 14:45:00,31.78,31.83,31.78,31.82,9100.0,27.2502,27.2931,27.2502,27.2845,9100.0
2011-11-23 14:50:00,31.82,31.83,31.76,31.76,13500.0,27.2845,27.2931,27.233,27.233,13500.0
2011-11-23 14:55:00,31.77,31.79,31.74,31.75,10400.0,27.2416,27.2588,27.2159,27.2245,10400.0
2011-11-23 15:00:00,31.74,31.83,31.7,31.77,68100.0,27.2159,27.2931,27.1816,27.2416,68100.0
2011-11-23 15:05:00,31.76,31.86,31.74,31.81,27300.0,27.233,27.3188,27.2159,27.2759,27300.0
2011-11-23 15:10:00,31.82,31.92,31.78,31.89,27200.0,27.2845,27.3702,27.2502,27.3445,27200.0
2011-11-23 15:15:00,31.9,31.93,31.86,31.86,24100.0,27.3531,27.3788,27.3188,27.3188,24100.0
2011-11-23 15:20:00,31.87,31.89,31.8,31.83,32400.0,27.3274,27.3445,27.2673,27.2931,32400.0
2011-11-23 15:25:00,31.83,31.86,31.77,31.82,28800.0,27.2931,27.3188,27.2416,27.2845,28800.0
2011-11-23 15:30:00,31.83,31.87,31.8,31.84,34600.0,27.2931,27.3274,27.2673,27.3016,34600.0
2011-11-23 15:35:00,31.85,31.9,31.85,31.86,50100.0,27.3102,27.3531,27.3102,27.3188,50100.0
2011-11-23 15:40:00,31.86,32.01,31.86,32.01,54100.0,27.3188,27.4474,27.3188,27.4474,54100.0
2011-11-23 15:45:00,32.0,32.0,31.88,31.89,68000.0,27.4388,27.4388,27.3359,27.3445,68000.0
2011-11-23 15:50:00,31.89,31.94,31.87,31.9,74400.0,27.3445,27.3874,27.3274,27.3531,74400.0
2011-11-23 15:55:00,31.89,31.89,31.68,31.7,192400.0,27.3445,27.3445,27.1644,27.1816,192400.0
2011-11-25 09:30:00,31.41,31.63,31.41,31.54,31300.0,26.9329,27.1216,26.9329,27.0444,31300.0
2011-11-25 09:35:00,31.56,31.75,31.56,31.65,11000.0,27.0615,27.2245,27.0615,27.1387,11000.0
2011-11-25 09:40:00,31.67,31.77,31.66,31.75,13500.0,27.1559,27.2416,27.1473,27.2245,13500.0
2011-11-25 09:45:00,31.77,31.77,31.58,31.62,9400.0,27.2416,27.2416,27.0787,27.113,9400.0
2011-11-25 09:50:00,31.61,31.66,31.59,31.63,33900.0,27.1044,27.1473,27.0873,27.1216,33900.0
2011-11-25 09:55:00,31.63,31.63,31.54,31.55,37100.0,27.1216,27.1216,27.0444,27.053,37100.0
2011-11-25 10:00:00,31.52,31.63,31.51,31.61,23000.0,27.0272,27.1216,27.0187,27.1044,23000.0
2011-11-25 10:05:00,31.61,31.7,31.59,31.63,31800.0,27.1044,27.1816,27.0873,27.1216,31800.0
2011-11-25 10:10:00,31.63,31.72,31.58,31.69,16900.0,27.1216,27.1987,27.0787,27.173,16900.0
2011-11-25 10:15:00,31.7,31.73,31.6,31.71,13400.0,27.1816,27.2073,27.0958,27.1902,13400.0
2011-11-25 10:20:00,31.72,31.72,31.65,31.7,19300.0,27.1987,27.1987,27.1387,27.1816,19300.0
2011-11-25 10:25:00,31.68,31.76,31.63,31.64,13400.0,27.1644,27.233,27.1216,27.1301,13400.0
2011-11-25 10:30:00,31.64,31.67,31.63,31.66,9600.0,27.1301,27.1559,27.1216,27.1473,9600.0
2011-11-25 10:35:00,31.66,31.73,31.64,31.7,6700.0,27.1473,27.2073,27.1301,27.1816,6700.0
2011-11-25 10:40:00,31.7,31.75,31.7,31.74,8900.0,27.1816,27.2245,27.1816,27.2159,8900.0
2011-11-25 10:45:00,31.75,31.75,31.7,31.75,10800.0,27.2245,27.2245,27.1816,27.2245,10800.0
2011-11-25 10:50:00,31.74,31.75,31.72,31.73,8600.0,27.2159,27.2245,27.1987,27.2073,8600.0
2011-11-25 10:55:00,31.73,31.73,31.64,31.64,6800.0,27.2073,27.2073,27.1301,27.1301,6800.0
2011-11-25 11:00:00,31.65,31.67,31.61,31.66,12000.0,27.1387,27.1559,27.1044,27.1473,12000.0
2011-11-25 11:05:00,31.67,31.73,31.67,31.71,6600.0,27.1559,27.2073,27.1559,27.1902,6600.0
2011-11-25 11:10:00,31.7,31.75,31.7,31.73,13700.0,27.1816,27.2245,27.1816,27.2073,13700.0
2011-11-25 11:15:00,31.73,31.76,31.71,31.74,24700.0,27.2073,27.233,27.1902,27.2159,24700.0
2011-11-25 11:20:00,31.75,31.76,31.7,31.75,19600.0,27.2245,27.233,27.1816,27.2245,19600.0
2011-11-25 11:25:00,31.74,31.75,31.67,31.67,12000.0,27.2159,27.2245,27.1559,27.1559,12000.0
2011-11-25 11:30:00,31.68,31.75,31.68,31.73,11800.0,27.1644,27.2245,27.1644,27.2073,11800.0
2011-11-25 11:35:00,31.73,31.74,31.68,31.71,10900.0,27.2073,27.2159,27.1644,27.1902,10900.0
2011-11-25 11:40:00,31.71,31.72,31.64,31.65,14100.0,27.1902,27.1987,27.1301,27.1387,14100.0
2011-11-25 11:45:00,31.65,31.68,31.6,31.68,17300.0,27.1387,27.1644,27.0958,27.1644,17300.0
2011-11-25 11:50:00,31.67,31.7,31.61,31.61,19500.0,27.1559,27.1816,27.1044,27.1044,19500.0
2011-11-25 11:55:00,31.61,31.68,31.6,31.68,17500.0,27.1044,27.1644,27.0958,27.1644,17500.0
2011-11-25 12:00:00,31.68,31.71,31.67,31.67,15900.0,27.1644,27.1902,27.1559,27.1559,15900.0
2011-11-25 12:05:00,31.67,31.7,31.62,31.62,14100.0,27.1559,27.1816,27.113,27.113,14100.0
2011-11-25 12:10:00,31.63,31.69,31.62,31.68,19600.0,27.1216,27.173,27.113,27.1644,19600.0
2011-11-25 12:15:00,31.67,31.67,31.61,31.67,17300.0,27.1559,27.1559,27.1044,27.1559,17300.0
2011-11-25 12:20:00,31.67,31.67,31.6,31.63,9500.0,27.1559,27.1559,27.0958,27.1216,9500.0
2011-11-25 12:25:00,31.63,31.72,31.63,31.72,10200.0,27.1216,27.1987,27.1216,27.1987,10200.0
2011-11-25 12:30:00,31.72,31.73,31.68,31.73,17200.0,27.1987,27.2073,27.1644,27.2073,17200.0
2011-11-25 12:35:00,31.72,31.74,31.67,31.68,25800.0,27.1987,27.2159,27.1559,27.1644,25800.0
2011-11-25 12:40:00,31.68,31.69,31.63,31.67,18000.0,27.1644,27.173,27.1216,27.1559,18000.0
2011-11-25 12:45:00,31.66,31.72,31.64,31.72,28900.0,27.1473,27.1987,27.1301,27.1987,28900.0
2011-11-25 12:50:00,31.72,31.75,31.69,31.73,41100.0,27.1987,27.2245,27.173,27.2073,41100.0
2011-11-25 12:55:00,31.72,31.73,31.64,31.67,69600.0,27.1987,27.2073,27.1301,27.1559,69600.0
2011-11-28 09:30:00,32.64,32.83,32.52,32.53,39700.0,27.9876,28.1505,27.8847,27.8933,39700.0
2011-11-28 09:35:00,32.52,32.64,32.46,32.57,44200.0,27.8847,27.9876,27.8333,27.9276,44200.0
2011-11-28 09:40:00,32.57,32.66,32.5,32.66,35900.0,27.9276,28.0047,27.8676,28.0047,35900.0
2011-11-28 09:45:00,32.66,32.69,32.52,32.55,46600.0,28.0047,28.0305,27.8847,27.9104,46600.0
2011-11-28 09:50:00,32.58,32.58,32.48,32.52,19200.0,27.9362,27.9362,27.8504,27.8847,19200.0
2011-11-28 09:55:00,32.51,32.54,32.49,32.54,19000.0,27.8761,27.9019,27.859,27.9019,19000.0
2011-11-28 10:00:00,32.53,32.65,32.53,32.6,44400.0,27.8933,27.9962,27.8933,27.9533,44400.0
2011-11-28 10:05:00,32.61,32.77,32.61,32.76,24700.0,27.9619,28.0991,27.9619,28.0905,24700.0
2011-11-28 10:10:00,32.76,32.95,32.76,32.95,65600.0,28.0905,28.2534,28.0905,28.2534,65600.0
2011-11-28 10:15:00,32.95,33.03,32.94,33.01,16000.0,28.2534,28.322,28.2448,28.3049,16000.0
2011-11-28 10:20:00,33.01,33.01,32.88,32.89,12100.0,28.3049,28.3049,28.1934,28.202,12100.0
2011-11-28 10:25:00,32.9,32.94,32.77,32.79,70300.0,28.2105,28.2448,28.0991,28.1162,70300.0
2011-11-28 10:30:00,32.8,32.86,32.78,32.78,36300.0,28.1248,28.1762,28.1076,28.1076,36300.0
2011-11-28 10:35:00,32.79,32.8,32.76,32.76,8100.0,28.1162,28.1248,28.0905,28.0905,8100.0
2011-11-28 10:40:00,32.76,32.87,32.76,32.86,22800.0,28.0905,28.1848,28.0905,28.1762,22800.0
2011-11-28 10:45:00,32.87,32.87,32.83,32.83,15500.0,28.1848,28.1848,28.1505,28.1505,15500.0
2011-11-28 10:50:00,32.83,32.83,32.76,32.83,17100.0,28.1505,28.1505,28.0905,28.1505,17100.0
2011-11-28 10:55:00,32.83,32.87,32.72,32.74,19000.0,28.1505,28.1848,28.0562,28.0733,19000.0
2011-11-28 11:00:00,32.75,32.76,32.67,32.67,22000.0,28.0819,28.0905,28.0133,28.0133,22000.0
2011-11-28 11:05:00,32.68,32.73,32.66,32.71,29100.0,28.0219,28.0648,28.0047,28.0476,29100.0
2011-11-28 11:10:00,32.71,32.71,32.66,32.69,17300.0,28.0476,28.0476,28.0047,28.0305,17300.0
2011-11-28 11:15:00,32.69,32.69,32.63,32.64,31600.0,28.0305,28.0305,27.979,27.9876,31600.0
2011-11-28 11:20:00,32.65,32.66,32.63,32.66,29400.0,27.9962,28.0047,27.979,28.0047,29400.0
2011-11-28 11:25:00,32.65,32.74,32.65,32.74,27100.0,27.9962,28.0733,27.9962,28.0733,27100.0
2011-11-28 11:30:00,32.74,32.8,32.73,32.78,15600.0,28.0733,28.1248,28.0648,28.1076,15600.0
2011-11-28 11:35:00,32.78,32.79,32.75,32.76,6200.0,28.1076,28.1162,28.0819,28.0905,6200.0
2011-11-28 11:40:00,32.76,32.78,32.73,32.74,9800.0,28.0905,28.1076,28.0648,28.0733,9800.0
2011-11-28 11:45:00,32.73,32.74,32.68,32.68,30600.0,28.0648,28.0733,28.0219,28.0219,30600.0
2011-11-28 11:50:00,32.69,32.69,32.63,32.65,11400.0,28.0305,28.0305,27.979,27.9962,11400.0
2011-11-28 11:55:00,32.65,32.66,32.6,32.63,8900.0,27.9962,28.0047,27.9533,27.979,8900.0
2011-11-28 12:00:00,32.64,32.66,32.63,32.63,7400.0,27.9876,28.0047,27.979,27.979,7400.0
2011-11-28 12:05:00,32.64,32.66,32.64,32.66,18100.0,27.9876,28.0047,27.9876,28.0047,18100.0
2011-11-28 12:10:00,32.66,32.67,32.61,32.63,36700.0,28.0047,28.0133,27.9619,27.979,36700.0
2011-11-28 12:15:00,32.63,32.66,32.62,32.62,21200.0,27.979,28.0047,27.9705,27.9705,21200.0
2011-11-28 12:20:00,32.61,32.62,32.6,32.61,7900.0,27.9619,27.9705,27.9533,27.9619,7900.0
2011-11-28 12:25:00,32.6,32.61,32.58,32.59,5700.0,27.9533,27.9619,27.9362,27.9447,5700.0
2011-11-28 12:30:00,32.59,32.6,32.52,32.54,7800.0,27.9447,27.9533,27.8847,27.9019,7800.0
2011-11-28 12:35:00,32.55,32.56,32.52,32.56,12600.0,27.9104,27.919,27.8847,27.919,12600.0
2011-11-28 12:40:00,32.57,32.57,32.52,32.52,23900.0,27.9276,27.9276,27.8847,27.8847,23900.0
2011-11-28 12:45:00,32.52,32.54,32.52,32.53,18900.0,27.8847,27.9019,27.8847,27.8933,18900.0
2011-11-28 12:50:00,32.53,32.55,32.5,32.51,40100.0,27.8933,27.9104,27.8676,27.8761,40100.0
2011-11-28 12:55:00,32.5,32.51,32.5,32.51,12800.0,27.8676,27.8761,27.8676,27.8761,12800.0
2011-11-28 13:00:00,32.5,32.51,32.49,32.49,6800.0,27.8676,27.8761,27.859,27.859,6800.0
2011-11-28 13:05:00,32.49,32.52,32.48,32.52,8400.0,27.859,27.8847,27.8504,27.8847,8400.0
2011-11-28 13:10:00,32.52,32.52,32.5,32.52,16100.0,27.8847,27.8847,27.8676,27.8847,16100.0
2011-11-28 13:15:00,32.52,32.53,32.5,32.53,23300.0,27.8847,27.8933,27.8676,27.8933,23300.0
2011-11-28 13:20:00,32.53,32.57,32.52,32.55,25100.0,27.8933,27.9276,27.8847,27.9104,25100.0
2011-11-28 13:25:00,32.56,32.57,32.54,32.54,12800.0,27.919,27.9276,27.9019,27.9019,12800.0
2011-11-28 13:30:00,32.54,32.56,32.5,32.51,31400.0,27.9019,27.919,27.8676,27.8761,31400.0
2011-11-28 13:35:00,32.5,32.51,32.49,32.49,13200.0,27.8676,27.8761,27.859,27.859,13200.0
2011-11-28 13:40:00,32.5,32.52,32.5,32.51,2100.0,27.8676,27.8847,27.8676,27.8761,2100.0
2011-11-28 13:45:00,32.52,32.53,32.49,32.5,16000.0,27.8847,27.8933,27.859,27.8676,16000.0
2011-11-28 13:50:00,32.51,32.52,32.47,32.5,13600.0,27.8761,27.8847,27.8418,27.8676,13600.0
2011-11-28 13:55:00,32.5,32.52,32.47,32.48,11400.0,27.8676,27.8847,27.8418,27.8504,11400.0
2011-11-28 14:00:00,32.48,32.5,32.46,32.5,21300.0,27.8504,27.8676,27.8333,27.8676,21300.0
2011-11-28 14:05:00,32.5,32.51,32.48,32.49,33400.0,27.8676,27.8761,27.8504,27.859,33400.0
2011-11-28 14:10:00,32.49,32.5,32.49,32.5,15800.0,27.859,27.8676,27.859,27.8676,15800.0
2011-11-28 14:15:00,32.5,32.5,32.48,32.48,9200.0,27.8676,27.8676,27.8504,27.8504,9200.0
2011-11-28 14:20:00,32.49,32.5,32.47,32.47,13700.0,27.859,27.8676,27.8418,27.8418,13700.0
2011-11-28 14:25:00,32.47,32.48,32.41,32.43,12300.0,27.8418,27.8504,27.7904,27.8075,12300.0
2011-11-28 14:30:00,32.44,32.45,32.43,32.44,11800.0,27.8161,27.8247,27.8075,27.8161,11800.0
2011-11-28 14:35:00,32.44,32.47,32.43,32.44,12200.0,27.8161,27.8418,27.8075,27.8161,12200.0
2011-11-28 14:40:00,32.45,32.48,32.45,32.46,14100.0,27.8247,27.8504,27.8247,27.8333,14100.0
2011-11-28 14:45:00,32.47,32.48,32.45,32.45,9600.0,27.8418,27.8504,27.8247,27.8247,9600.0
2011-11-28 14:50:00,32.43,32.44,32.33,32.35,77700.0,27.8075,27.8161,27.7218,27.7389,77700.0
2011-11-28 14:55:00,32.35,32.39,32.33,32.34,34500.0,27.7389,27.7732,27.7218,27.7304,34500.0
2011-11-28 15:00:00,32.34,32.35,32.32,32.33,47600.0,27.7304,27.7389,27.7132,27.7218,47600.0
2011-11-28 15:05:00,32.33,32.33,32.2,32.23,35600.0,27.7218,27.7218,27.6103,27.636,35600.0
2011-11-28 15:10:00,32.22,32.22,32.16,32.16,67700.0,27.6275,27.6275,27.576,27.576,67700.0
2011-11-28 15:15:00,32.16,32.16,32.07,32.12,60200.0,27.576,27.576,27.4988,27.5417,60200.0
2011-11-28 15:20:00,32.12,32.2,32.07,32.18,56000.0,27.5417,27.6103,27.4988,27.5932,56000.0
2011-11-28 15:25:00,32.19,32.19,32.12,32.12,59200.0,27.6017,27.6017,27.5417,27.5417,59200.0
2011-11-28 15:30:00,32.13,32.21,32.12,32.16,72000.0,27.5503,27.6189,27.5417,27.576,72000.0
2011-11-28 15:35:00,32.16,32.21,32.16,32.18,69800.0,27.576,27.6189,27.576,27.5932,69800.0
2011-11-28 15:40:00,32.18,32.21,32.13,32.2,64500.0,27.5932,27.6189,27.5503,27.6103,64500.0
2011-11-28 15:45:00,32.2,32.21,32.11,32.17,87300.0,27.6103,27.6189,27.5331,27.5846,87300.0
2011-11-28 15:50:00,32.17,32.2,32.16,32.2,96900.0,27.5846,27.6103,27.576,27.6103,96900.0
2011-11-28 15:55:00,32.2,32.27,32.19,32.25,441100.0,27.6103,27.6703,27.6017,27.6532,441100.0
2011-11-29 09:30:00,32.5,32.5,32.28,32.4,30500.0,27.8676,27.8676,27.6789,27.7818,30500.0
2011-11-29 09:35:00,32.4,32.48,32.32,32.32,18300.0,27.7818,27.8504,27.7132,27.7132,18300.0
2011-11-29 09:40:00,32.36,32.47,32.36,32.4,7600.0,27.7475,27.8418,27.7475,27.7818,7600.0
2011-11-29 09:45:00,32.42,32.45,32.35,32.42,12600.0,27.799,27.8247,27.7389,27.799,12600.0
2011-11-29 09:50:00,32.43,32.49,32.42,32.46,14400.0,27.8075,27.859,27.799,27.8333,14400.0
2011-11-29 09:55:00,32.44,32.45,32.34,32.44,26500.0,27.8161,27.8247,27.7304,27.8161,26500.0
2011-11-29 10:00:00,32.46,32.58,32.35,32.4,56100.0,27.8333,27.9362,27.7389,27.7818,56100.0
2011-11-29 10:05:00,32.38,32.49,32.34,32.48,24600.0,27.7647,27.859,27.7304,27.8504,24600.0
2011-11-29 10:10:00,32.48,32.54,32.46,32.49,11900.0,27.8504,27.9019,27.8333,27.859,11900.0
2011-11-29 10:15:00,32.49,32.58,32.49,32.55,11500.0,27.859,27.9362,27.859,27.9104,11500.0
2011-11-29 10:20:00,32.54,32.55,32.43,32.44,33400.0,27.9019,27.9104,27.8075,27.8161,33400.0
2011-11-29 10:25:00,32.43,32.44,32.36,32.36,13100.0,27.8075,27.8161,27.7475,27.7475,13100.0
2011-11-29 10:30:00,32.36,32.41,32.33,32.41,7600.0,27.7475,27.7904,27.7218,27.7904,7600.0
2011-11-29 10:35:00,32.41,32.47,32.38,32.47,12900.0,27.7904,27.8418,27.7647,27.8418,12900.0
2011-11-29 10:40:00,32.48,32.48,32.38,32.38,115900.0,27.8504,27.8504,27.7647,27.7647,115900.0
2011-11-29 10:45:00,32.38,32.39,32.26,32.28,38900.0,27.7647,27.7732,27.6618,27.6789,38900.0
2011-11-29 10:50:00,32.27,32.31,32.27,32.27,11900.0,27.6703,27.7046,27.6703,27.6703,11900.0
2011-11-29 10:55:00,32.27,32.28,32.22,32.25,10500.0,27.6703,27.6789,27.6275,27.6532,10500.0
2011-11-29 11:00:00,32.25,32.33,32.25,32.29,32000.0,27.6532,27.7218,27.6532,27.6875,32000.0
2011-11-29 11:05:00,32.3,32.31,32.24,32.26,12600.0,27.6961,27.7046,27.6446,27.6618,12600.0
2011-11-29 11:10:00,32.26,32.32,32.26,32.3,13700.0,27.6618,27.7132,27.6618,27.6961,13700.0
2011-11-29 11:15:00,32.3,32.42,32.3,32.4,13800.0,27.6961,27.799,27.6961,27.7818,13800.0
2011-11-29 11:20:00,32.39,32.4,32.32,32.34,9100.0,27.7732,27.7818,27.7132,27.7304,9100.0
2011-11-29 11:25:00,32.34,32.4,32.34,32.36,11400.0,27.7304,27.7818,27.7304,27.7475,11400.0
2011-11-29 11:30:00,32.37,32.41,32.36,32.38,15400.0,27.7561,27.7904,27.7475,27.7647,15400.0
2011-11-29 11:35:00,32.4,32.44,32.39,32.4,11100.0,27.7818,27.8161,27.7732,27.7818,11100.0
2011-11-29 11:40:00,32.41,32.44,32.37,32.39,29300.0,27.7904,27.8161,27.7561,27.7732,29300.0
2011-11-29 11:45:00,32.39,32.43,32.37,32.38,23900.0,27.7732,27.8075,27.7561,27.7647,23900.0
2011-11-29 11:50:00,32.39,32.39,32.27,32.3,12300.0,27.7732,27.7732,27.6703,27.6961,12300.0
2011-11-29 11:55:00,32.29,32.29,32.22,32.24,12400.0,27.6875,27.6875,27.6275,27.6446,12400.0
2011-11-29 12:00:00,32.25,32.25,32.19,32.21,64400.0,27.6532,27.6532,27.6017,27.6189,64400.0
2011-11-29 12:05:00,32.22,32.29,32.2,32.25,23400.0,27.6275,27.6875,27.6103,27.6532,23400.0
2011-11-29 12:10:00,32.25,32.26,32.22,32.22,13400.0,27.6532,27.6618,27.6275,27.6275,13400.0
2011-11-29 12:15:00,32.23,32.25,32.2,32.23,19300.0,27.636,27.6532,27.6103,27.636,19300.0
2011-11-29 12:20:00,32.23,32.24,32.19,32.22,11000.0,27.636,27.6446,27.6017,27.6275,11000.0
2011-11-29 12:25:00,32.21,32.26,32.2,32.25,17100.0,27.6189,27.6618,27.6103,27.6532,17100.0
2011-11-29 12:30:00,32.24,32.24,32.15,32.16,13500.0,27.6446,27.6446,27.5674,27.576,13500.0
2011-11-29 12:35:00,32.17,32.18,32.14,32.15,19700.0,27.5846,27.5932,27.5589,27.5674,19700.0
2011-11-29 12:40:00,32.16,32.22,32.13,32.15,19200.0,27.576,27.6275,27.5503,27.5674,19200.0
2011-11-29 12:45:00,32.15,32.2,32.13,32.19,11000.0,27.5674,27.6103,27.5503,27.6017,11000.0
2011-11-29 12:50:00,32.2,32.22,32.18,32.21,12300.0,27.6103,27.6275,27.5932,27.6189,12300.0
2011-11-29 12:55:00,32.2,32.23,32.16,32.21,15800.0,27.6103,27.636,27.576,27.6189,15800.0
2011-11-29 13:00:00,32.22,32.22,32.16,32.16,9400.0,27.6275,27.6275,27.576,27.576,9400.0
2011-11-29 13:05:00,32.16,32.16,32.1,32.13,10300.0,27.576,27.576,27.5246,27.5503,10300.0
2011-11-29 13:10:00,32.13,32.18,32.12,32.18,6200.0,27.5503,27.5932,27.5417,27.5932,6200.0
2011-11-29 13:15:00,32.18,32.2,32.17,32.17,14100.0,27.5932,27.6103,27.5846,27.5846,14100.0
2011-11-29 13:20:00,32.17,32.25,32.16,32.22,39000.0,27.5846,27.6532,27.576,27.6275,39000.0
2011-11-29 13:25:00,32.21,32.24,32.17,32.19,18800.0,27.6189,27.6446,27.5846,27.6017,18800.0
2011-11-29 13:30:00,32.18,32.19,32.12,32.14,32400.0,27.5932,27.6017,27.5417,27.5589,32400.0
2011-11-29 13:35:00,32.13,32.19,32.12,32.17,45500.0,27.5503,27.6017,27.5417,27.5846,45500.0
2011-11-29 13:40:00,32.17,32.17,32.08,32.09,12800.0,27.5846,27.5846,27.5074,27.516,12800.0
2011-11-29 13:45:00,32.1,32.11,32.04,32.07,23000.0,27.5246,27.5331,27.4731,27.4988,23000.0
2011-11-29 13:50:00,32.07,32.1,31.98,31.98,61800.0,27.4988,27.5246,27.4217,27.4217,61800.0
2011-11-29 13:55:00,31.99,32.03,31.97,32.01,12200.0,27.4302,27.4645,27.4131,27.4474,12200.0
2011-11-29 14:00:00,32.01,32.07,31.98,32.06,17000.0,27.4474,27.4988,27.4217,27.4903,17000.0
2011-11-29 14:05:00,32.08,32.09,32.03,32.03,13900.0,27.5074,27.516,27.4645,27.4645,13900.0
2011-11-29 14:10:00,32.03,32.06,32.01,32.02,10100.0,27.4645,27.4903,27.4474,27.456,10100.0
2011-11-29 14:15:00,32.01,32.01,31.95,32.0,30400.0,27.4474,27.4474,27.396,27.4388,30400.0
2011-11-29 14:20:00,32.0,32.01,31.97,32.01,26600.0,27.4388,27.4474,27.4131,27.4474,26600.0
2011-11-29 14:25:00,32.0,32.01,31.96,31.99,19700.0,27.4388,27.4474,27.4045,27.4302,19700.0
2011-11-29 14:30:00,32.0,32.07,32.0,32.07,16600.0,27.4388,27.4988,27.4388,27.4988,16600.0
2011-11-29 14:35:00,32.08,32.11,32.06,32.06,18500.0,27.5074,27.5331,27.4903,27.4903,18500.0
2011-11-29 14:40:00,32.06,32.12,32.05,32.11,12600.0,27.4903,27.5417,27.4817,27.5331,12600.0
2011-11-29 14:45:00,32.11,32.14,32.08,32.08,16400.0,27.5331,27.5589,27.5074,27.5074,16400.0
2011-11-29 14:50:00,32.07,32.1,32.03,32.1,32900.0,27.4988,27.5246,27.4645,27.5246,32900.0
2011-11-29 14:55:00,32.1,32.15,32.09,32.13,15100.0,27.5246,27.5674,27.516,27.5503,15100.0
2011-11-29 15:00:00,32.13,32.14,32.1,32.11,37100.0,27.5503,27.5589,27.5246,27.5331,37100.0
2011-11-29 15:05:00,32.11,32.11,32.05,32.07,40600.0,27.5331,27.5331,27.4817,27.4988,40600.0
2011-11-29 15:10:00,32.07,32.14,32.06,32.1,57900.0,27.4988,27.5589,27.4903,27.5246,57900.0
2011-11-29 15:15:00,32.1,32.15,32.06,32.07,57300.0,27.5246,27.5674,27.4903,27.4988,57300.0
2011-11-29 15:20:00,32.07,32.11,32.06,32.08,23500.0,27.4988,27.5331,27.4903,27.5074,23500.0
2011-11-29 15:25:00,32.09,32.11,32.03,32.04,25300.0,27.516,27.5331,27.4645,27.4731,25300.0
2011-11-29 15:30:00,32.05,32.1,32.05,32.08,45300.0,27.4817,27.5246,27.4817,27.5074,45300.0
2011-11-29 15:35:00,32.08,32.11,32.0,32.04,80400.0,27.5074,27.5331,27.4388,27.4731,80400.0
2011-11-29 15:40:00,32.04,32.06,32.0,32.03,51900.0,27.4731,27.4903,27.4388,27.4645,51900.0
2011-11-29 15:45:00,32.04,32.08,32.0,32.0,80500.0,27.4731,27.5074,27.4388,27.4388,80500.0
2011-11-29 15:50:00,32.0,32.02,31.94,31.98,160900.0,27.4388,27.456,27.3874,27.4217,160900.0
2011-11-29 15:55:00,31.98,31.99,31.94,31.97,145100.0,27.4217,27.4302,27.3874,27.4131,145100.0
2011-11-30 09:30:00,32.99,33.37,32.76,32.9,50000.0,28.2877,28.6135,28.0905,28.2105,50000.0
2011-11-30 09:35:00,32.95,32.95,32.78,32.83,13700.0,28.2534,28.2534,28.1076,28.1505,13700.0
2011-11-30 09:40:00,32.8,32.98,32.8,32.95,27800.0,28.1248,28.2791,28.1248,28.2534,27800.0
2011-11-30 09:45:00,32.95,33.01,32.86,32.89,44600.0,28.2534,28.3049,28.1762,28.202,44600.0
2011-11-30 09:50:00,32.92,33.14,32.92,33.05,72600.0,28.2277,28.4163,28.2277,28.3392,72600.0
2011-11-30 09:55:00,33.04,33.07,32.9,32.99,63100.0,28.3306,28.3563,28.2105,28.2877,63100.0
2011-11-30 10:00:00,32.98,33.0,32.9,32.91,63500.0,28.2791,28.2963,28.2105,28.2191,63500.0
2011-11-30 10:05:00,32.92,33.0,32.9,32.92,54300.0,28.2277,28.2963,28.2105,28.2277,54300.0
2011-11-30 10:10:00,32.91,32.96,32.86,32.91,44800.0,28.2191,28.262,28.1762,28.2191,44800.0
2011-11-30 10:15:00,32.91,33.03,32.9,33.03,93500.0,28.2191,28.322,28.2105,28.322,93500.0
2011-11-30 10:20:00,33.02,33.14,33.01,33.13,23800.0,28.3134,28.4163,28.3049,28.4078,23800.0
2011-11-30 10:25:00,33.14,33.19,33.13,33.18,30500.0,28.4163,28.4592,28.4078,28.4506,30500.0
2011-11-30 10:30:00,33.17,33.24,33.15,33.24,16700.0,28.4421,28.5021,28.4249,28.5021,16700.0
2011-11-30 10:35:00,33.23,33.35,33.22,33.34,24000.0,28.4935,28.5964,28.4849,28.5878,24000.0
2011-11-30 10:40:00,33.34,33.45,33.31,33.43,44600.0,28.5878,28.6821,28.5621,28.665,44600.0
2011-11-30 10:45:00,33.44,33.5,33.43,33.5,22400.0,28.6736,28.725,28.665,28.725,22400.0
2011-11-30 10:50:00,33.52,33.58,33.46,33.49,33800.0,28.7422,28.7936,28.6907,28.7164,33800.0
2011-11-30 10:55:00,33.51,33.57,33.5,33.57,19400.0,28.7336,28.785,28.725,28.785,19400.0
2011-11-30 11:00:00,33.58,33.58,33.5,33.58,131900.0,28.7936,28.7936,28.725,28.7936,131900.0
2011-11-30 11:05:00,33.57,33.62,33.57,33.58,39100.0,28.785,28.8279,28.785,28.7936,39100.0
2011-11-30 11:10:00,33.58,33.63,33.55,33.61,200100.0,28.7936,28.8365,28.7679,28.8193,200100.0
2011-11-30 11:15:00,33.61,33.68,33.6,33.67,37200.0,28.8193,28.8794,28.8108,28.8708,37200.0
2011-11-30 11:20:00,33.67,33.73,33.67,33.72,23200.0,28.8708,28.9222,28.8708,28.9137,23200.0
2011-11-30 11:25:00,33.73,33.81,33.73,33.78,29900.0,28.9222,28.9908,28.9222,28.9651,29900.0
2011-11-30 11:30:00,33.78,33.87,33.76,33.87,23100.0,28.9651,29.0423,28.948,29.0423,23100.0
2011-11-30 11:35:00,33.88,33.93,33.84,33.86,32700.0,29.0509,29.0937,29.0166,29.0337,32700.0
2011-11-30 11:40:00,33.87,33.93,33.85,33.86,11500.0,29.0423,29.0937,29.0251,29.0337,11500.0
2011-11-30 11:45:00,33.85,33.88,33.76,33.76,17900.0,29.0251,29.0509,28.948,28.948,17900.0
2011-11-30 11:50:00,33.76,33.79,33.74,33.74,7600.0,28.948,28.9737,28.9308,28.9308,7600.0
2011-11-30 11:55:00,33.74,33.83,33.72,33.83,17900.0,28.9308,29.008,28.9137,29.008,17900.0
2011-11-30 12:00:00,33.83,33.83,33.76,33.76,12000.0,29.008,29.008,28.948,28.948,12000.0
2011-11-30 12:05:00,33.77,33.84,33.77,33.84,17000.0,28.9565,29.0166,28.9565,29.0166,17000.0
2011-11-30 12:10:00,33.85,33.94,33.83,33.94,37700.0,29.0251,29.1023,29.008,29.1023,37700.0
2011-11-30 12:15:00,33.94,34.03,33.91,33.93,47600.0,29.1023,29.1795,29.0766,29.0937,47600.0
2011-11-30 12:20:00,33.91,34.01,33.9,34.01,17400.0,29.0766,29.1623,29.068,29.1623,17400.0
2011-11-30 12:25:00,34.01,34.05,34.0,34.04,9700.0,29.1623,29.1966,29.1537,29.188,9700.0
2011-11-30 12:30:00,34.03,34.15,34.02,34.14,21200.0,29.1795,29.2824,29.1709,29.2738,21200.0
2011-11-30 12:35:00,34.14,34.14,34.1,34.12,18900.0,29.2738,29.2738,29.2395,29.2566,18900.0
2011-11-30 12:40:00,34.12,34.15,34.05,34.05,20100.0,29.2566,29.2824,29.1966,29.1966,20100.0
2011-11-30 12:45:00,34.06,34.07,34.04,34.05,15900.0,29.2052,29.2138,29.188,29.1966,15900.0
2011-11-30 12:50:00,34.03,34.04,33.99,34.03,14800.0,29.1795,29.188,29.1452,29.1795,14800.0
2011-11-30 12:55:00,34.03,34.06,33.99,34.02,29100.0,29.1795,29.2052,29.1452,29.1709,29100.0
2011-11-30 13:00:00,34.03,34.09,34.02,34.08,10600.0,29.1795,29.2309,29.1709,29.2223,10600.0
2011-11-30 13:05:00,34.08,34.1,34.07,34.09,11800.0,29.2223,29.2395,29.2138,29.2309,11800.0
2011-11-30 13:10:00,34.1,34.15,34.08,34.15,19400.0,29.2395,29.2824,29.2223,29.2824,19400.0
2011-11-30 13:15:00,34.14,34.15,34.12,34.15,22500.0,29.2738,29.2824,29.2566,29.2824,22500.0
2011-11-30 13:20:00,34.15,34.15,34.14,34.15,3100.0,29.2824,29.2824,29.2738,29.2824,3100.0
2011-11-30 13:25:00,34.15,34.15,34.06,34.06,18900.0,29.2824,29.2824,29.2052,29.2052,18900.0
2011-11-30 13:30:00,34.07,34.1,34.03,34.09,28300.0,29.2138,29.2395,29.1795,29.2309,28300.0
2011-11-30 13:35:00,34.09,34.09,34.06,34.06,12700.0,29.2309,29.2309,29.2052,29.2052,12700.0
2011-11-30 13:40:00,34.05,34.05,33.98,33.98,6500.0,29.1966,29.1966,29.1366,29.1366,6500.0
2011-11-30 13:45:00,33.98,34.0,33.95,33.96,14300.0,29.1366,29.1537,29.1109,29.1195,14300.0
2011-11-30 13:50:00,33.96,33.97,33.91,33.95,16000.0,29.1195,29.128,29.0766,29.1109,16000.0
2011-11-30 13:55:00,33.96,33.99,33.94,33.94,28400.0,29.1195,29.1452,29.1023,29.1023,28400.0
2011-11-30 14:00:00,33.94,34.02,33.93,34.02,23500.0,29.1023,29.1709,29.0937,29.1709,23500.0
2011-11-30 14:05:00,34.01,34.04,33.94,33.95,18700.0,29.1623,29.188,29.1023,29.1109,18700.0
2011-11-30 14:10:00,33.96,34.01,33.95,34.01,22500.0,29.1195,29.1623,29.1109,29.1623,22500.0
2011-11-30 14:15:00,34.01,34.03,33.98,34.01,17300.0,29.1623,29.1795,29.1366,29.1623,17300.0
2011-11-30 14:20:00,34.01,34.07,34.0,34.06,22800.0,29.1623,29.2138,29.1537,29.2052,22800.0
2011-11-30 14:25:00,34.07,34.1,34.05,34.09,25200.0,29.2138,29.2395,29.1966,29.2309,25200.0
2011-11-30 14:30:00,34.09,34.17,34.08,34.16,23300.0,29.2309,29.2995,29.2223,29.2909,23300.0
2011-11-30 14:35:00,34.17,34.25,34.16,34.23,26900.0,29.2995,29.3681,29.2909,29.351,26900.0
2011-11-30 14:40:00,34.24,34.26,34.22,34.24,25600.0,29.3595,29.3767,29.3424,29.3595,25600.0
2011-11-30 14:45:00,34.24,34.25,34.2,34.2,27000.0,29.3595,29.3681,29.3252,29.3252,27000.0
2011-11-30 14:50:00,34.21,34.35,34.2,34.35,61600.0,29.3338,29.4539,29.3252,29.4539,61600.0
2011-11-30 14:55:00,34.35,34.37,34.31,34.37,25700.0,29.4539,29.471,29.4196,29.471,25700.0
2011-11-30 15:00:00,34.37,34.4,34.34,34.35,37300.0,29.471,29.4967,29.4453,29.4539,37300.0
2011-11-30 15:05:00,34.35,34.43,34.34,34.41,28500.0,29.4539,29.5225,29.4453,29.5053,28500.0
2011-11-30 15:10:00,34.4,34.5,34.4,34.45,38500.0,29.4967,29.5825,29.4967,29.5396,38500.0
2011-11-30 15:15:00,34.45,34.46,34.42,34.45,27300.0,29.5396,29.5482,29.5139,29.5396,27300.0
2011-11-30 15:20:00,34.45,34.5,34.4,34.4,34000.0,29.5396,29.5825,29.4967,29.4967,34000.0
2011-11-30 15:25:00,34.4,34.46,34.38,34.45,34900.0,29.4967,29.5482,29.4796,29.5396,34900.0
2011-11-30 15:30:00,34.45,34.58,34.44,34.56,68400.0,29.5396,29.6511,29.531,29.6339,68400.0
2011-11-30 15:35:00,34.55,34.56,34.46,34.53,71700.0,29.6254,29.6339,29.5482,29.6082,71700.0
2011-11-30 15:40:00,34.53,34.66,34.52,34.61,82400.0,29.6082,29.7197,29.5996,29.6768,82400.0
2011-11-30 15:45:00,34.61,34.65,34.56,34.64,83900.0,29.6768,29.7111,29.6339,29.7025,83900.0
2011-11-30 15:50:00,34.64,34.74,34.64,34.74,104900.0,29.7025,29.7883,29.7025,29.7883,104900.0
2011-11-30 15:55:00,34.74,34.79,34.66,34.68,454700.0,29.7883,29.8311,29.7197,29.7368,454700.0
2011-12-01 09:30:00,34.71,34.74,34.31,34.37,43300.0,29.7625,29.7883,29.4196,29.471,43300.0
2011-12-01 09:35:00,34.38,34.42,34.33,34.4,7400.0,29.4796,29.5139,29.4367,29.4967,7400.0
2011-12-01 09:40:00,34.4,34.63,34.4,34.61,13400.0,29.4967,29.694,29.4967,29.6768,13400.0
2011-12-01 09:45:00,34.61,34.77,34.47,34.67,26800.0,29.6768,29.814,29.5568,29.7283,26800.0
2011-12-01 09:50:00,34.69,34.71,34.62,34.68,12500.0,29.7454,29.7625,29.6854,29.7368,12500.0
2011-12-01 09:55:00,34.68,34.75,34.65,34.73,6800.0,29.7368,29.7968,29.7111,29.7797,6800.0
2011-12-01 10:00:00,34.73,34.87,34.63,34.82,33200.0,29.7797,29.8997,29.694,29.8569,33200.0
2011-12-01 10:05:00,34.8,34.81,34.66,34.74,24800.0,29.8397,29.8483,29.7197,29.7883,24800.0
2011-12-01 10:10:00,34.74,34.77,34.66,34.67,9700.0,29.7883,29.814,29.7197,29.7283,9700.0
2011-12-01 10:15:00,34.67,34.67,34.61,34.66,15500.0,29.7283,29.7283,29.6768,29.7197,15500.0
2011-12-01 10:20:00,34.65,34.72,34.62,34.72,7900.0,29.7111,29.7711,29.6854,29.7711,7900.0
2011-12-01 10:25:00,34.74,34.76,34.71,34.72,8400.0,29.7883,29.8054,29.7625,29.7711,8400.0
2011-12-01 10:30:00,34.73,34.73,34.63,34.67,12500.0,29.7797,29.7797,29.694,29.7283,12500.0
2011-12-01 10:35:00,34.66,34.68,34.56,34.59,9600.0,29.7197,29.7368,29.6339,29.6597,9600.0
2011-12-01 10:40:00,34.59,34.62,34.52,34.62,33100.0,29.6597,29.6854,29.5996,29.6854,33100.0
2011-12-01 10:45:00,34.62,34.63,34.55,34.59,9200.0,29.6854,29.694,29.6254,29.6597,9200.0
2011-12-01 10:50:00,34.59,34.71,34.59,34.65,11800.0,29.6597,29.7625,29.6597,29.7111,11800.0
2011-12-01 10:55:00,34.64,34.66,34.56,34.66,27600.0,29.7025,29.7197,29.6339,29.7197,27600.0
2011-12-01 11:00:00,34.66,34.68,34.66,34.67,8700.0,29.7197,29.7368,29.7197,29.7283,8700.0
2011-12-01 11:05:00,34.68,34.75,34.67,34.67,9900.0,29.7368,29.7968,29.7283,29.7283,9900.0
2011-12-01 11:10:00,34.67,34.67,34.48,34.58,41500.0,29.7283,29.7283,29.5653,29.6511,41500.0
2011-12-01 11:15:00,34.58,34.62,34.55,34.55,11200.0,29.6511,29.6854,29.6254,29.6254,11200.0
2011-12-01 11:20:00,34.56,34.66,34.54,34.65,5900.0,29.6339,29.7197,29.6168,29.7111,5900.0
2011-12-01 11:25:00,34.65,34.66,34.6,34.63,6900.0,29.7111,29.7197,29.6682,29.694,6900.0
2011-12-01 11:30:00,34.59,34.61,34.53,34.6,14500.0,29.6597,29.6768,29.6082,29.6682,14500.0
2011-12-01 11:35:00,34.6,34.6,34.49,34.57,16100.0,29.6682,29.6682,29.5739,29.6425,16100.0
2011-12-01 11:40:00,34.57,34.61,34.57,34.58,9100.0,29.6425,29.6768,29.6425,29.6511,9100.0
2011-12-01 11:45:00,34.58,34.59,34.5,34.52,12100.0,29.6511,29.6597,29.5825,29.5996,12100.0
2011-12-01 11:50:00,34.53,34.66,34.53,34.63,8900.0,29.6082,29.7197,29.6082,29.694,8900.0
2011-12-01 11:55:00,34.64,34.65,34.61,34.64,9200.0,29.7025,29.7111,29.6768,29.7025,9200.0
2011-12-01 12:00:00,34.65,34.65,34.56,34.56,7900.0,29.7111,29.7111,29.6339,29.6339,7900.0
2011-12-01 12:05:00,34.56,34.61,34.56,34.56,8000.0,29.6339,29.6768,29.6339,29.6339,8000.0
2011-12-01 12:10:00,34.56,34.59,34.55,34.57,9800.0,29.6339,29.6597,29.6254,29.6425,9800.0
2011-12-01 12:15:00,34.58,34.59,34.51,34.54,12000.0,29.6511,29.6597,29.5911,29.6168,12000.0
2011-12-01 12:20:00,34.54,34.63,34.54,34.63,14800.0,29.6168,29.694,29.6168,29.694,14800.0
2011-12-01 12:25:00,34.62,34.67,34.61,34.67,10300.0,29.6854,29.7283,29.6768,29.7283,10300.0
2011-12-01 12:30:00,34.66,34.72,34.65,34.72,8100.0,29.7197,29.7711,29.7111,29.7711,8100.0
2011-12-01 12:35:00,34.72,34.72,34.61,34.63,10000.0,29.7711,29.7711,29.6768,29.694,10000.0
2011-12-01 12:40:00,34.63,34.63,34.56,34.56,6700.0,29.694,29.694,29.6339,29.6339,6700.0
2011-12-01 12:45:00,34.56,34.59,34.54,34.58,7600.0,29.6339,29.6597,29.6168,29.6511,7600.0
2011-12-01 12:50:00,34.59,34.65,34.56,34.63,9500.0,29.6597,29.7111,29.6339,29.694,9500.0
2011-12-01 12:55:00,34.62,34.62,34.53,34.54,7300.0,29.6854,29.6854,29.6082,29.6168,7300.0
2011-12-01 13:00:00,34.54,34.62,34.54,34.62,8400.0,29.6168,29.6854,29.6168,29.6854,8400.0
2011-12-01 13:05:00,34.62,34.63,34.61,34.61,5600.0,29.6854,29.694,29.6768,29.6768,5600.0
2011-12-01 13:10:00,34.61,34.64,34.59,34.64,15000.0,29.6768,29.7025,29.6597,29.7025,15000.0
2011-12-01 13:15:00,34.64,34.72,34.62,34.72,8300.0,29.7025,29.7711,29.6854,29.7711,8300.0
2011-12-01 13:20:00,34.72,34.77,34.72,34.73,7600.0,29.7711,29.814,29.7711,29.7797,7600.0
2011-12-01 13:25:00,34.74,34.76,34.73,34.76,4900.0,29.7883,29.8054,29.7797,29.8054,4900.0
2011-12-01 13:30:00,34.75,34.77,34.72,34.72,8500.0,29.7968,29.814,29.7711,29.7711,8500.0
2011-12-01 13:35:00,34.71,34.72,34.69,34.7,7000.0,29.7625,29.7711,29.7454,29.754,7000.0
2011-12-01 13:40:00,34.69,34.78,34.69,34.75,19600.0,29.7454,29.8226,29.7454,29.7968,19600.0
2011-12-01 13:45:00,34.76,34.84,34.75,34.84,9100.0,29.8054,29.874,29.7968,29.874,9100.0
2011-12-01 13:50:00,34.84,34.87,34.82,34.83,9800.0,29.874,29.8997,29.8569,29.8654,9800.0
2011-12-01 13:55:00,34.83,34.94,34.83,34.94,9900.0,29.8654,29.9598,29.8654,29.9598,9900.0
2011-12-01 14:00:00,34.93,34.93,34.87,34.87,8500.0,29.9512,29.9512,29.8997,29.8997,8500.0
2011-12-01 14:05:00,34.87,34.88,34.84,34.88,11500.0,29.8997,29.9083,29.874,29.9083,11500.0
2011-12-01 14:10:00,34.88,34.91,34.85,34.85,15000.0,29.9083,29.934,29.8826,29.8826,15000.0
2011-12-01 14:15:00,34.85,34.87,34.79,34.79,9700.0,29.8826,29.8997,29.8311,29.8311,9700.0
2011-12-01 14:20:00,34.8,34.86,34.79,34.83,6000.0,29.8397,29.8912,29.8311,29.8654,6000.0
2011-12-01 14:25:00,34.83,34.88,34.83,34.84,8600.0,29.8654,29.9083,29.8654,29.874,8600.0
2011-12-01 14:30:00,34.83,34.83,34.76,34.78,10000.0,29.8654,29.8654,29.8054,29.8226,10000.0
2011-12-01 14:35:00,34.78,34.82,34.78,34.82,7400.0,29.8226,29.8569,29.8226,29.8569,7400.0
2011-12-01 14:40:00,34.81,34.81,34.73,34.74,7800.0,29.8483,29.8483,29.7797,29.7883,7800.0
2011-12-01 14:45:00,34.75,34.85,34.75,34.82,13200.0,29.7968,29.8826,29.7968,29.8569,13200.0
2011-12-01 14:50:00,34.83,34.85,34.8,34.84,13700.0,29.8654,29.8826,29.8397,29.874,13700.0
2011-12-01 14:55:00,34.83,34.85,34.79,34.81,14300.0,29.8654,29.8826,29.8311,29.8483,14300.0
2011-12-01 15:00:00,34.81,34.83,34.79,34.81,14700.0,29.8483,29.8654,29.8311,29.8483,14700.0
2011-12-01 15:05:00,34.82,34.83,34.72,34.72,12800.0,29.8569,29.8654,29.7711,29.7711,12800.0
2011-12-01 15:10:00,34.73,34.85,34.72,34.83,14200.0,29.7797,29.8826,29.7711,29.8654,14200.0
2011-12-01 15:15:00,34.84,34.85,34.8,34.81,17000.0,29.874,29.8826,29.8397,29.8483,17000.0
2011-12-01 15:20:00,34.81,34.85,34.79,34.85,28100.0,29.8483,29.8826,29.8311,29.8826,28100.0
2011-12-01 15:25:00,34.86,34.93,34.86,34.93,18600.0,29.8912,29.9512,29.8912,29.9512,18600.0
2011-12-01 15:30:00,34.92,34.93,34.83,34.83,22500.0,29.9426,29.9512,29.8654,29.8654,22500.0
2011-12-01 15:35:00,34.83,34.83,34.77,34.77,25600.0,29.8654,29.8654,29.814,29.814,25600.0
2011-12-01 15:40:00,34.77,34.8,34.74,34.75,27300.0,29.814,29.8397,29.7883,29.7968,27300.0
2011-12-01 15:45:00,34.75,34.76,34.69,34.72,51100.0,29.7968,29.8054,29.7454,29.7711,51100.0
2011-12-01 15:50:00,34.73,34.77,34.71,34.73,66700.0,29.7797,29.814,29.7625,29.7797,66700.0
2011-12-01 15:55:00,34.74,34.79,34.71,34.77,200200.0,29.7883,29.8311,29.7625,29.814,200200.0
2011-12-02 09:30:00,35.12,35.17,34.95,34.99,29200.0,30.1141,30.157,29.9683,30.0026,29200.0
2011-12-02 09:35:00,35.0,35.14,34.96,35.06,15400.0,30.0112,30.1313,29.9769,30.0627,15400.0
2011-12-02 09:40:00,35.05,35.08,34.99,35.02,10600.0,30.0541,30.0798,30.0026,30.0284,10600.0
2011-12-02 09:45:00,35.01,35.01,34.9,34.96,16100.0,30.0198,30.0198,29.9255,29.9769,16100.0
2011-12-02 09:50:00,34.98,35.36,34.82,34.89,122900.0,29.9941,30.3199,29.8569,29.9169,122900.0
2011-12-02 09:55:00,34.89,34.95,34.86,34.89,15400.0,29.9169,29.9683,29.8912,29.9169,15400.0
2011-12-02 10:00:00,34.91,34.95,34.88,34.92,22300.0,29.934,29.9683,29.9083,29.9426,22300.0
2011-12-02 10:05:00,34.9,35.1,34.89,35.07,50200.0,29.9255,30.097,29.9169,30.0712,50200.0
2011-12-02 10:10:00,35.07,35.24,35.04,35.24,11300.0,30.0712,30.217,30.0455,30.217,11300.0
2011-12-02 10:15:00,35.22,35.3,35.2,35.3,15600.0,30.1999,30.2685,30.1827,30.2685,15600.0
2011-12-02 10:20:00,35.32,35.42,35.32,35.41,31500.0,30.2856,30.3713,30.2856,30.3628,31500.0
2011-12-02 10:25:00,35.4,35.44,35.21,35.22,12100.0,30.3542,30.3885,30.1913,30.1999,12100.0
2011-12-02 10:30:00,35.24,35.26,35.15,35.22,13000.0,30.217,30.2342,30.1398,30.1999,13000.0
2011-12-02 10:35:00,35.22,35.23,35.16,35.21,5400.0,30.1999,30.2084,30.1484,30.1913,5400.0
2011-12-02 10:40:00,35.21,35.21,35.09,35.12,8400.0,30.1913,30.1913,30.0884,30.1141,8400.0
2011-12-02 10:45:00,35.12,35.17,35.09,35.17,13200.0,30.1141,30.157,30.0884,30.157,13200.0
2011-12-02 10:50:00,35.18,35.27,35.17,35.26,10700.0,30.1656,30.2427,30.157,30.2342,10700.0
2011-12-02 10:55:00,35.26,35.31,35.22,35.22,7300.0,30.2342,30.277,30.1999,30.1999,7300.0
2011-12-02 11:00:00,35.21,35.22,35.08,35.09,21000.0,30.1913,30.1999,30.0798,30.0884,21000.0
2011-12-02 11:05:00,35.08,35.08,34.99,35.02,13100.0,30.0798,30.0798,30.0026,30.0284,13100.0
2011-12-02 11:10:00,35.01,35.01,34.86,34.87,32900.0,30.0198,30.0198,29.8912,29.8997,32900.0
2011-12-02 11:15:00,34.86,34.96,34.85,34.96,8900.0,29.8912,29.9769,29.8826,29.9769,8900.0
2011-12-02 11:20:00,34.95,34.99,34.94,34.94,6600.0,29.9683,30.0026,29.9598,29.9598,6600.0
2011-12-02 11:25:00,34.94,35.03,34.91,35.03,7900.0,29.9598,30.0369,29.934,30.0369,7900.0
2011-12-02 11:30:00,35.04,35.1,35.02,35.02,14500.0,30.0455,30.097,30.0284,30.0284,14500.0
2011-12-02 11:35:00,35.01,35.07,34.98,35.0,11400.0,30.0198,30.0712,29.9941,30.0112,11400.0
2011-12-02 11:40:00,35.0,35.02,34.89,34.9,20600.0,30.0112,30.0284,29.9169,29.9255,20600.0
2011-12-02 11:45:00,34.91,34.98,34.79,34.79,11600.0,29.934,29.9941,29.8311,29.8311,11600.0
2011-12-02 11:50:00,34.78,34.96,34.78,34.96,11800.0,29.8226,29.9769,29.8226,29.9769,11800.0
2011-12-02 11:55:00,34.96,35.03,34.95,35.0,11000.0,29.9769,30.0369,29.9683,30.0112,11000.0
2011-12-02 12:00:00,35.01,35.02,34.87,34.91,11900.0,30.0198,30.0284,29.8997,29.934,11900.0
2011-12-02 12:05:00,34.91,35.04,34.91,34.98,7800.0,29.934,30.0455,29.934,29.9941,7800.0
2011-12-02 12:10:00,34.97,35.05,34.97,34.97,7600.0,29.9855,30.0541,29.9855,29.9855,7600.0
2011-12-02 12:15:00,34.97,35.03,34.95,35.03,7900.0,29.9855,30.0369,29.9683,30.0369,7900.0
2011-12-02 12:20:00,35.04,35.09,35.03,35.07,5100.0,30.0455,30.0884,30.0369,30.0712,5100.0
2011-12-02 12:25:00,35.07,35.07,35.03,35.03,4600.0,30.0712,30.0712,30.0369,30.0369,4600.0
2011-12-02 12:30:00,35.03,35.06,35.0,35.06,5700.0,30.0369,30.0627,30.0112,30.0627,5700.0
2011-12-02 12:35:00,35.07,35.07,35.03,35.05,5100.0,30.0712,30.0712,30.0369,30.0541,5100.0
2011-12-02 12:40:00,35.05,35.05,35.0,35.02,5400.0,30.0541,30.0541,30.0112,30.0284,5400.0
2011-12-02 12:45:00,35.03,35.13,35.01,35.12,8000.0,30.0369,30.1227,30.0198,30.1141,8000.0
2011-12-02 12:50:00,35.11,35.13,35.08,35.11,6700.0,30.1055,30.1227,30.0798,30.1055,6700.0
2011-12-02 12:55:00,35.12,35.13,35.07,35.07,3800.0,30.1141,30.1227,30.0712,30.0712,3800.0
2011-12-02 13:00:00,35.07,35.08,35.04,35.05,8900.0,30.0712,30.0798,30.0455,30.0541,8900.0
2011-12-02 13:05:00,35.05,35.09,34.99,35.01,9400.0,30.0541,30.0884,30.0026,30.0198,9400.0
2011-12-02 13:10:00,35.02,35.04,34.98,34.98,7600.0,30.0284,30.0455,29.9941,29.9941,7600.0
2011-12-02 13:15:00,34.97,35.05,34.96,35.04,9000.0,29.9855,30.0541,29.9769,30.0455,9000.0
2011-12-02 13:20:00,35.04,35.1,35.03,35.06,9100.0,30.0455,30.097,30.0369,30.0627,9100.0
2011-12-02 13:25:00,35.06,35.09,35.04,35.05,7500.0,30.0627,30.0884,30.0455,30.0541,7500.0
2011-12-02 13:30:00,35.05,35.05,35.01,35.03,9000.0,30.0541,30.0541,30.0198,30.0369,9000.0
2011-12-02 13:35:00,35.03,35.05,35.01,35.04,9900.0,30.0369,30.0541,30.0198,30.0455,9900.0
2011-12-02 13:40:00,35.05,35.1,35.02,35.05,7500.0,30.0541,30.097,30.0284,30.0541,7500.0
2011-12-02 13:45:00,35.05,35.14,35.05,35.11,14000.0,30.0541,30.1313,30.0541,30.1055,14000.0
2011-12-02 13:50:00,35.1,35.12,35.0,35.02,10100.0,30.097,30.1141,30.0112,30.0284,10100.0
2011-12-02 13:55:00,35.03,35.07,35.02,35.06,9500.0,30.0369,30.0712,30.0284,30.0627,9500.0
2011-12-02 14:00:00,35.06,35.08,35.02,35.02,9400.0,30.0627,30.0798,30.0284,30.0284,9400.0
2011-12-02 14:05:00,35.01,35.06,34.91,35.06,25000.0,30.0198,30.0627,29.934,30.0627,25000.0
2011-12-02 14:10:00,35.06,35.08,35.04,35.06,18500.0,30.0627,30.0798,30.0455,30.0627,18500.0
2011-12-02 14:15:00,35.05,35.09,35.03,35.07,17500.0,30.0541,30.0884,30.0369,30.0712,17500.0
2011-12-02 14:20:00,35.08,35.12,35.04,35.12,14000.0,30.0798,30.1141,30.0455,30.1141,14000.0
2011-12-02 14:25:00,35.12,35.13,35.06,35.07,12800.0,30.1141,30.1227,30.0627,30.0712,12800.0
2011-12-02 14:30:00,35.06,35.07,34.99,35.05,26800.0,30.0627,30.0712,30.0026,30.0541,26800.0
2011-12-02 14:35:00,35.05,35.08,35.05,35.08,15700.0,30.0541,30.0798,30.0541,30.0798,15700.0
2011-12-02 14:40:00,35.08,35.12,35.08,35.09,10300.0,30.0798,30.1141,30.0798,30.0884,10300.0
2011-12-02 14:45:00,35.08,35.11,35.02,35.05,26200.0,30.0798,30.1055,30.0284,30.0541,26200.0
2011-12-02 14:50:00,35.06,35.06,35.0,35.01,9700.0,30.0627,30.0627,30.0112,30.0198,9700.0
2011-12-02 14:55:00,35.02,35.03,34.94,34.94,16100.0,30.0284,30.0369,29.9598,29.9598,16100.0
2011-12-02 15:00:00,34.94,35.05,34.93,35.02,20100.0,29.9598,30.0541,29.9512,30.0284,20100.0
2011-12-02 15:05:00,35.03,35.04,34.97,34.99,16000.0,30.0369,30.0455,29.9855,30.0026,16000.0
2011-12-02 15:10:00,34.99,35.1,34.98,35.08,15000.0,30.0026,30.097,29.9941,30.0798,15000.0
2011-12-02 15:15:00,35.08,35.15,35.05,35.05,32400.0,30.0798,30.1398,30.0541,30.0541,32400.0
2011-12-02 15:20:00,35.05,35.07,35.02,35.06,17700.0,30.0541,30.0712,30.0284,30.0627,17700.0
2011-12-02 15:25:00,35.06,35.08,35.01,35.05,19100.0,30.0627,30.0798,30.0198,30.0541,19100.0
2011-12-02 15:30:00,35.05,35.06,34.98,35.02,25500.0,30.0541,30.0627,29.9941,30.0284,25500.0
2011-12-02 15:35:00,35.02,35.1,35.0,35.04,21100.0,30.0284,30.097,30.0112,30.0455,21100.0
2011-12-02 15:40:00,35.06,35.07,34.96,34.96,24800.0,30.0627,30.0712,29.9769,29.9769,24800.0
2011-12-02 15:45:00,34.95,34.98,34.87,34.89,72300.0,29.9683,29.9941,29.8997,29.9169,72300.0
2011-12-02 15:50:00,34.89,35.03,34.89,34.96,65100.0,29.9169,30.0369,29.9169,29.9769,65100.0
2011-12-02 15:55:00,34.96,35.04,34.94,34.97,111000.0,29.9769,30.0455,29.9598,29.9855,111000.0
2011-12-05 09:30:00,35.5,35.62,35.41,35.58,37600.0,30.4399,30.5428,30.3628,30.5085,37600.0
2011-12-05 09:35:00,35.59,35.78,35.56,35.6,19600.0,30.5171,30.68,30.4914,30.5257,19600.0
2011-12-05 09:40:00,35.6,35.66,35.53,35.54,14300.0,30.5257,30.5771,30.4657,30.4742,14300.0
2011-12-05 09:45:00,35.54,35.62,35.54,35.57,17800.0,30.4742,30.5428,30.4742,30.5,17800.0
2011-12-05 09:50:00,35.57,35.63,35.57,35.58,16300.0,30.5,30.5514,30.5,30.5085,16300.0
2011-12-05 09:55:00,35.57,35.7,35.57,35.7,18200.0,30.5,30.6114,30.5,30.6114,18200.0
2011-12-05 10:00:00,35.69,35.76,35.6,35.73,34900.0,30.6029,30.6629,30.5257,30.6372,34900.0
2011-12-05 10:05:00,35.73,35.8,35.71,35.8,20200.0,30.6372,30.6972,30.62,30.6972,20200.0
2011-12-05 10:10:00,35.82,35.89,35.8,35.88,45100.0,30.7143,30.7744,30.6972,30.7658,45100.0
2011-12-05 10:15:00,35.89,35.93,35.87,35.89,12800.0,30.7744,30.8087,30.7572,30.7744,12800.0
2011-12-05 10:20:00,35.9,35.95,35.88,35.93,15700.0,30.7829,30.8258,30.7658,30.8087,15700.0
2011-12-05 10:25:00,35.92,35.99,35.91,35.95,14700.0,30.8001,30.8601,30.7915,30.8258,14700.0
2011-12-05 10:30:00,35.95,35.96,35.92,35.92,20600.0,30.8258,30.8344,30.8001,30.8001,20600.0
2011-12-05 10:35:00,35.91,35.93,35.85,35.86,18800.0,30.7915,30.8087,30.7401,30.7486,18800.0
2011-12-05 10:40:00,35.86,35.88,35.84,35.85,10900.0,30.7486,30.7658,30.7315,30.7401,10900.0
2011-12-05 10:45:00,35.84,35.85,35.79,35.79,11400.0,30.7315,30.7401,30.6886,30.6886,11400.0
2011-12-05 10:50:00,35.79,35.8,35.75,35.75,8700.0,30.6886,30.6972,30.6543,30.6543,8700.0
2011-12-05 10:55:00,35.76,35.76,35.73,35.74,6900.0,30.6629,30.6629,30.6372,30.6457,6900.0
2011-12-05 11:00:00,35.75,35.76,35.73,35.74,9000.0,30.6543,30.6629,30.6372,30.6457,9000.0
2011-12-05 11:05:00,35.74,35.76,35.72,35.76,10000.0,30.6457,30.6629,30.6286,30.6629,10000.0
2011-12-05 11:10:00,35.76,35.76,35.67,35.68,20200.0,30.6629,30.6629,30.5857,30.5943,20200.0
2011-12-05 11:15:00,35.67,35.71,35.67,35.69,9400.0,30.5857,30.62,30.5857,30.6029,9400.0
2011-12-05 11:20:00,35.68,35.68,35.55,35.55,13300.0,30.5943,30.5943,30.4828,30.4828,13300.0
2011-12-05 11:25:00,35.55,35.6,35.55,35.6,7000.0,30.4828,30.5257,30.4828,30.5257,7000.0
2011-12-05 11:30:00,35.59,35.6,35.53,35.53,10400.0,30.5171,30.5257,30.4657,30.4657,10400.0
2011-12-05 11:35:00,35.53,35.59,35.52,35.59,13000.0,30.4657,30.5171,30.4571,30.5171,13000.0
2011-12-05 11:40:00,35.58,35.66,35.58,35.66,9600.0,30.5085,30.5771,30.5085,30.5771,9600.0
2011-12-05 11:45:00,35.67,35.67,35.63,35.64,5900.0,30.5857,30.5857,30.5514,30.56,5900.0
2011-12-05 11:50:00,35.64,35.65,35.61,35.65,10700.0,30.56,30.5686,30.5343,30.5686,10700.0
2011-12-05 11:55:00,35.64,35.7,35.64,35.66,16300.0,30.56,30.6114,30.56,30.5771,16300.0
2011-12-05 12:00:00,35.66,35.67,35.63,35.66,7800.0,30.5771,30.5857,30.5514,30.5771,7800.0
2011-12-05 12:05:00,35.67,35.78,35.66,35.76,30800.0,30.5857,30.68,30.5771,30.6629,30800.0
2011-12-05 12:10:00,35.76,35.78,35.75,35.76,16400.0,30.6629,30.68,30.6543,30.6629,16400.0
2011-12-05 12:15:00,35.75,35.78,35.75,35.77,6300.0,30.6543,30.68,30.6543,30.6715,6300.0
2011-12-05 12:20:00,35.78,35.82,35.77,35.82,16100.0,30.68,30.7143,30.6715,30.7143,16100.0
2011-12-05 12:25:00,35.81,35.84,35.8,35.83,15900.0,30.7058,30.7315,30.6972,30.7229,15900.0
2011-12-05 12:30:00,35.83,35.85,35.82,35.85,13700.0,30.7229,30.7401,30.7143,30.7401,13700.0
2011-12-05 12:35:00,35.85,35.88,35.84,35.85,16100.0,30.7401,30.7658,30.7315,30.7401,16100.0
2011-12-05 12:40:00,35.86,35.93,35.86,35.93,14100.0,30.7486,30.8087,30.7486,30.8087,14100.0
2011-12-05 12:45:00,35.93,35.97,35.93,35.97,18900.0,30.8087,30.843,30.8087,30.843,18900.0
2011-12-05 12:50:00,35.97,36.03,35.94,36.03,36500.0,30.843,30.8944,30.8172,30.8944,36500.0
2011-12-05 12:55:00,36.03,36.04,35.97,35.97,24000.0,30.8944,30.903,30.843,30.843,24000.0
2011-12-05 13:00:00,35.97,35.99,35.88,35.88,16300.0,30.843,30.8601,30.7658,30.7658,16300.0
2011-12-05 13:05:00,35.89,35.9,35.85,35.85,7800.0,30.7744,30.7829,30.7401,30.7401,7800.0
2011-12-05 13:10:00,35.86,35.86,35.83,35.84,5400.0,30.7486,30.7486,30.7229,30.7315,5400.0
2011-12-05 13:15:00,35.84,35.85,35.83,35.85,7700.0,30.7315,30.7401,30.7229,30.7401,7700.0
2011-12-05 13:20:00,35.84,35.84,35.81,35.82,11500.0,30.7315,30.7315,30.7058,30.7143,11500.0
2011-12-05 13:25:00,35.82,35.88,35.82,35.87,10100.0,30.7143,30.7658,30.7143,30.7572,10100.0
2011-12-05 13:30:00,35.87,35.95,35.86,35.95,34200.0,30.7572,30.8258,30.7486,30.8258,34200.0
2011-12-05 13:35:00,35.96,36.0,35.95,35.98,20600.0,30.8344,30.8687,30.8258,30.8515,20600.0
2011-12-05 13:40:00,35.99,35.99,35.85,35.91,47300.0,30.8601,30.8601,30.7401,30.7915,47300.0
2011-12-05 13:45:00,35.9,35.99,35.81,35.82,50900.0,30.7829,30.8601,30.7058,30.7143,50900.0
2011-12-05 13:50:00,35.82,35.9,35.81,35.85,52000.0,30.7143,30.7829,30.7058,30.7401,52000.0
2011-12-05 13:55:00,35.84,35.93,35.83,35.91,29300.0,30.7315,30.8087,30.7229,30.7915,29300.0
2011-12-05 14:00:00,35.91,35.91,35.83,35.85,25900.0,30.7915,30.7915,30.7229,30.7401,25900.0
2011-12-05 14:05:00,35.85,35.85,35.68,35.76,56600.0,30.7401,30.7401,30.5943,30.6629,56600.0
2011-12-05 14:10:00,35.77,35.8,35.73,35.76,21800.0,30.6715,30.6972,30.6372,30.6629,21800.0
2011-12-05 14:15:00,35.75,35.84,35.7,35.84,31700.0,30.6543,30.7315,30.6114,30.7315,31700.0
2011-12-05 14:20:00,35.84,35.84,35.78,35.78,14700.0,30.7315,30.7315,30.68,30.68,14700.0
2011-12-05 14:25:00,35.78,35.85,35.74,35.83,31000.0,30.68,30.7401,30.6457,30.7229,31000.0
2011-12-05 14:30:00,35.82,35.82,35.74,35.77,22000.0,30.7143,30.7143,30.6457,30.6715,22000.0
2011-12-05 14:35:00,35.78,35.85,35.77,35.83,19400.0,30.68,30.7401,30.6715,30.7229,19400.0
2011-12-05 14:40:00,35.83,35.83,35.73,35.74,16100.0,30.7229,30.7229,30.6372,30.6457,16100.0
2011-12-05 14:45:00,35.74,35.81,35.72,35.8,21700.0,30.6457,30.7058,30.6286,30.6972,21700.0
2011-12-05 14:50:00,35.81,35.82,35.78,35.8,23500.0,30.7058,30.7143,30.68,30.6972,23500.0
2011-12-05 14:55:00,35.8,35.92,35.79,35.91,30200.0,30.6972,30.8001,30.6886,30.7915,30200.0
2011-12-05 15:00:00,35.9,35.9,35.8,35.83,23000.0,30.7829,30.7829,30.6972,30.7229,23000.0
2011-12-05 15:05:00,35.83,35.87,35.6,35.65,59500.0,30.7229,30.7572,30.5257,30.5686,59500.0
2011-12-05 15:10:00,35.65,35.68,35.51,35.51,50300.0,30.5686,30.5943,30.4485,30.4485,50300.0
2011-12-05 15:15:00,35.5,35.5,35.36,35.4,61700.0,30.4399,30.4399,30.3199,30.3542,61700.0
2011-12-05 15:20:00,35.4,35.41,35.34,35.38,56500.0,30.3542,30.3628,30.3028,30.337,56500.0
2011-12-05 15:25:00,35.38,35.4,35.31,35.36,57800.0,30.337,30.3542,30.277,30.3199,57800.0
2011-12-05 15:30:00,35.35,35.51,35.35,35.47,58600.0,30.3113,30.4485,30.3113,30.4142,58600.0
2011-12-05 15:35:00,35.47,35.48,35.37,35.37,36100.0,30.4142,30.4228,30.3285,30.3285,36100.0
2011-12-05 15:40:00,35.37,35.37,35.29,35.3,61900.0,30.3285,30.3285,30.2599,30.2685,61900.0
2011-12-05 15:45:00,35.3,35.41,35.27,35.37,84700.0,30.2685,30.3628,30.2427,30.3285,84700.0
2011-12-05 15:50:00,35.38,35.49,35.38,35.47,74900.0,30.337,30.4314,30.337,30.4142,74900.0
2011-12-05 15:55:00,35.47,35.55,35.45,35.55,136100.0,30.4142,30.4828,30.3971,30.4828,136100.0
2011-12-06 09:30:00,35.52,35.55,35.47,35.5,10300.0,30.4571,30.4828,30.4142,30.4399,10300.0
2011-12-06 09:35:00,35.47,35.54,35.39,35.39,7000.0,30.4142,30.4742,30.3456,30.3456,7000.0
2011-12-06 09:40:00,35.41,35.43,35.23,35.25,14400.0,30.3628,30.3799,30.2084,30.2256,14400.0
2011-12-06 09:45:00,35.25,35.26,35.08,35.09,12900.0,30.2256,30.2342,30.0798,30.0884,12900.0
2011-12-06 09:50:00,35.09,35.13,35.08,35.12,9200.0,30.0884,30.1227,30.0798,30.1141,9200.0
2011-12-06 09:55:00,35.12,35.22,35.11,35.15,20000.0,30.1141,30.1999,30.1055,30.1398,20000.0
2011-12-06 10:00:00,35.15,35.29,35.14,35.23,19400.0,30.1398,30.2599,30.1313,30.2084,19400.0
2011-12-06 10:05:00,35.23,35.26,35.17,35.18,10300.0,30.2084,30.2342,30.157,30.1656,10300.0
2011-12-06 10:10:00,35.18,35.19,35.05,35.17,13400.0,30.1656,30.1741,30.0541,30.157,13400.0
2011-12-06 10:15:00,35.16,35.23,35.15,35.16,11400.0,30.1484,30.2084,30.1398,30.1484,11400.0
2011-12-06 10:20:00,35.16,35.29,35.12,35.26,15200.0,30.1484,30.2599,30.1141,30.2342,15200.0
2011-12-06 10:25:00,35.25,35.27,35.24,35.26,5200.0,30.2256,30.2427,30.217,30.2342,5200.0
2011-12-06 10:30:00,35.26,35.32,35.21,35.22,18800.0,30.2342,30.2856,30.1913,30.1999,18800.0
2011-12-06 10:35:00,35.21,35.21,35.15,35.18,13700.0,30.1913,30.1913,30.1398,30.1656,13700.0
2011-12-06 10:40:00,35.18,35.19,35.1,35.1,7200.0,30.1656,30.1741,30.097,30.097,7200.0
2011-12-06 10:45:00,35.11,35.13,35.06,35.1,11700.0,30.1055,30.1227,30.0627,30.097,11700.0
2011-12-06 10:50:00,35.11,35.15,35.02,35.02,11900.0,30.1055,30.1398,30.0284,30.0284,11900.0
2011-12-06 10:55:00,35.01,35.01,34.96,34.99,12500.0,30.0198,30.0198,29.9769,30.0026,12500.0
2011-12-06 11:00:00,35.0,35.02,34.98,34.99,5100.0,30.0112,30.0284,29.9941,30.0026,5100.0
2011-12-06 11:05:00,34.99,35.04,34.96,34.96,5400.0,30.0026,30.0455,29.9769,29.9769,5400.0
2011-12-06 11:10:00,34.96,35.05,34.96,35.05,6200.0,29.9769,30.0541,29.9769,30.0541,6200.0
2011-12-06 11:15:00,35.05,35.06,35.0,35.0,4200.0,30.0541,30.0627,30.0112,30.0112,4200.0
2011-12-06 11:20:00,35.0,35.09,35.0,35.07,4000.0,30.0112,30.0884,30.0112,30.0712,4000.0
2011-12-06 11:25:00,35.07,35.09,35.02,35.03,4400.0,30.0712,30.0884,30.0284,30.0369,4400.0
2011-12-06 11:30:00,35.02,35.04,34.96,34.96,6600.0,30.0284,30.0455,29.9769,29.9769,6600.0
2011-12-06 11:35:00,34.94,34.95,34.91,34.95,5600.0,29.9598,29.9683,29.934,29.9683,5600.0
2011-12-06 11:40:00,34.95,34.96,34.93,34.94,6100.0,29.9683,29.9769,29.9512,29.9598,6100.0
2011-12-06 11:45:00,34.93,34.93,34.9,34.91,7700.0,29.9512,29.9512,29.9255,29.934,7700.0
2011-12-06 11:50:00,34.9,34.95,34.9,34.95,6400.0,29.9255,29.9683,29.9255,29.9683,6400.0
2011-12-06 11:55:00,34.96,35.06,34.96,35.02,14400.0,29.9769,30.0627,29.9769,30.0284,14400.0
2011-12-06 12:00:00,35.02,35.04,34.99,35.01,9100.0,30.0284,30.0455,30.0026,30.0198,9100.0
2011-12-06 12:05:00,35.02,35.03,34.98,35.03,8700.0,30.0284,30.0369,29.9941,30.0369,8700.0
2011-12-06 12:10:00,35.02,35.09,35.02,35.06,8000.0,30.0284,30.0884,30.0284,30.0627,8000.0
2011-12-06 12:15:00,35.06,35.11,34.99,34.99,12600.0,30.0627,30.1055,30.0026,30.0026,12600.0
2011-12-06 12:20:00,34.99,35.01,34.93,34.96,14300.0,30.0026,30.0198,29.9512,29.9769,14300.0
2011-12-06 12:25:00,34.94,35.0,34.93,35.0,8800.0,29.9598,30.0112,29.9512,30.0112,8800.0
2011-12-06 12:30:00,35.01,35.03,34.97,34.98,7100.0,30.0198,30.0369,29.9855,29.9941,7100.0
2011-12-06 12:35:00,34.98,35.06,34.97,35.04,10100.0,29.9941,30.0627,29.9855,30.0455,10100.0
2011-12-06 12:40:00,35.03,35.06,35.0,35.0,7000.0,30.0369,30.0627,30.0112,30.0112,7000.0
2011-12-06 12:45:00,35.01,35.03,35.0,35.0,5200.0,30.0198,30.0369,30.0112,30.0112,5200.0
2011-12-06 12:50:00,35.0,35.03,35.0,35.03,7600.0,30.0112,30.0369,30.0112,30.0369,7600.0
2011-12-06 12:55:00,35.02,35.05,35.01,35.02,5200.0,30.0284,30.0541,30.0198,30.0284,5200.0
2011-12-06 13:00:00,35.02,35.05,34.99,35.05,14600.0,30.0284,30.0541,30.0026,30.0541,14600.0
2011-12-06 13:05:00,35.04,35.09,35.03,35.09,13300.0,30.0455,30.0884,30.0369,30.0884,13300.0
2011-12-06 13:10:00,35.08,35.12,35.05,35.11,11400.0,30.0798,30.1141,30.0541,30.1055,11400.0
2011-12-06 13:15:00,35.13,35.16,35.1,35.16,26700.0,30.1227,30.1484,30.097,30.1484,26700.0
2011-12-06 13:20:00,35.15,35.21,35.14,35.21,23700.0,30.1398,30.1913,30.1313,30.1913,23700.0
2011-12-06 13:25:00,35.19,35.23,35.18,35.23,11700.0,30.1741,30.2084,30.1656,30.2084,11700.0
2011-12-06 13:30:00,35.22,35.27,35.21,35.26,20800.0,30.1999,30.2427,30.1913,30.2342,20800.0
2011-12-06 13:35:00,35.26,35.27,35.23,35.25,5900.0,30.2342,30.2427,30.2084,30.2256,5900.0
2011-12-06 13:40:00,35.24,35.25,35.18,35.21,14500.0,30.217,30.2256,30.1656,30.1913,14500.0
2011-12-06 13:45:00,35.19,35.22,35.16,35.18,11600.0,30.1741,30.1999,30.1484,30.1656,11600.0
2011-12-06 13:50:00,35.17,35.25,35.17,35.25,23900.0,30.157,30.2256,30.157,30.2256,23900.0
2011-12-06 13:55:00,35.24,35.25,35.15,35.16,12000.0,30.217,30.2256,30.1398,30.1484,12000.0
2011-12-06 14:00:00,35.16,35.18,35.12,35.16,11100.0,30.1484,30.1656,30.1141,30.1484,11100.0
2011-12-06 14:05:00,35.16,35.21,35.16,35.19,13900.0,30.1484,30.1913,30.1484,30.1741,13900.0
2011-12-06 14:10:00,35.18,35.19,35.11,35.17,12900.0,30.1656,30.1741,30.1055,30.157,12900.0
2011-12-06 14:15:00,35.17,35.27,35.17,35.24,18700.0,30.157,30.2427,30.157,30.217,18700.0
2011-12-06 14:20:00,35.23,35.24,35.14,35.18,16100.0,30.2084,30.217,30.1313,30.1656,16100.0
2011-12-06 14:25:00,35.17,35.25,35.17,35.22,23800.0,30.157,30.2256,30.157,30.1999,23800.0
2011-12-06 14:30:00,35.22,35.32,35.22,35.32,15700.0,30.1999,30.2856,30.1999,30.2856,15700.0
2011-12-06 14:35:00,35.31,35.39,35.23,35.35,32500.0,30.277,30.3456,30.2084,30.3113,32500.0
2011-12-06 14:40:00,35.35,35.45,35.33,35.39,39600.0,30.3113,30.3971,30.2942,30.3456,39600.0
2011-12-06 14:45:00,35.37,35.41,35.35,35.39,25100.0,30.3285,30.3628,30.3113,30.3456,25100.0
2011-12-06 14:50:00,35.39,35.53,35.38,35.51,36500.0,30.3456,30.4657,30.337,30.4485,36500.0
2011-12-06 14:55:00,35.51,35.51,35.35,35.35,13400.0,30.4485,30.4485,30.3113,30.3113,13400.0
2011-12-06 15:00:00,35.35,35.4,35.34,35.37,11900.0,30.3113,30.3542,30.3028,30.3285,11900.0
2011-12-06 15:05:00,35.35,35.37,35.33,35.33,18500.0,30.3113,30.3285,30.2942,30.2942,18500.0
2011-12-06 15:10:00,35.33,35.42,35.33,35.41,21700.0,30.2942,30.3713,30.2942,30.3628,21700.0
2011-12-06 15:15:00,35.4,35.44,35.36,35.39,42600.0,30.3542,30.3885,30.3199,30.3456,42600.0
2011-12-06 15:20:00,35.39,35.42,35.36,35.39,16200.0,30.3456,30.3713,30.3199,30.3456,16200.0
2011-12-06 15:25:00,35.38,35.42,35.28,35.29,20200.0,30.337,30.3713,30.2513,30.2599,20200.0
2011-12-06 15:30:00,35.27,35.36,35.27,35.36,28400.0,30.2427,30.3199,30.2427,30.3199,28400.0
2011-12-06 15:35:00,35.36,35.37,35.33,35.35,23400.0,30.3199,30.3285,30.2942,30.3113,23400.0
2011-12-06 15:40:00,35.34,35.36,35.27,35.28,23700.0,30.3028,30.3199,30.2427,30.2513,23700.0
2011-12-06 15:45:00,35.29,35.33,35.26,35.31,42200.0,30.2599,30.2942,30.2342,30.277,42200.0
2011-12-06 15:50:00,35.3,35.31,35.22,35.23,29100.0,30.2685,30.277,30.1999,30.2084,29100.0
2011-12-06 15:55:00,35.23,35.24,35.18,35.2,56600.0,30.2084,30.217,30.1656,30.1827,56600.0
2011-12-07 09:30:00,34.88,34.88,34.59,34.87,40900.0,29.9083,29.9083,29.6597,29.8997,40900.0
2011-12-07 09:35:00,34.87,34.87,34.66,34.69,19600.0,29.8997,29.8997,29.7197,29.7454,19600.0
2011-12-07 09:40:00,34.69,34.69,34.51,34.51,32900.0,29.7454,29.7454,29.5911,29.5911,32900.0
2011-12-07 09:45:00,34.51,34.55,34.44,34.54,20400.0,29.5911,29.6254,29.531,29.6168,20400.0
2011-12-07 09:50:00,34.55,34.64,34.55,34.61,10000.0,29.6254,29.7025,29.6254,29.6768,10000.0
2011-12-07 09:55:00,34.61,34.71,34.55,34.69,12000.0,29.6768,29.7625,29.6254,29.7454,12000.0
2011-12-07 10:00:00,34.69,34.73,34.54,34.73,45900.0,29.7454,29.7797,29.6168,29.7797,45900.0
2011-12-07 10:05:00,34.72,34.75,34.56,34.56,66500.0,29.7711,29.7968,29.6339,29.6339,66500.0
2011-12-07 10:10:00,34.57,34.66,34.57,34.58,21300.0,29.6425,29.7197,29.6425,29.6511,21300.0
2011-12-07 10:15:00,34.57,34.61,34.48,34.54,36400.0,29.6425,29.6768,29.5653,29.6168,36400.0
2011-12-07 10:20:00,34.56,34.61,34.49,34.53,13300.0,29.6339,29.6768,29.5739,29.6082,13300.0
2011-12-07 10:25:00,34.54,34.54,34.39,34.48,8400.0,29.6168,29.6168,29.4882,29.5653,8400.0
2011-12-07 10:30:00,34.48,34.55,34.45,34.51,12100.0,29.5653,29.6254,29.5396,29.5911,12100.0
2011-12-07 10:35:00,34.51,34.6,34.47,34.59,13100.0,29.5911,29.6682,29.5568,29.6597,13100.0
2011-12-07 10:40:00,34.6,34.65,34.56,34.64,10500.0,29.6682,29.7111,29.6339,29.7025,10500.0
2011-12-07 10:45:00,34.64,34.69,34.6,34.68,13400.0,29.7025,29.7454,29.6682,29.7368,13400.0
2011-12-07 10:50:00,34.68,34.78,34.68,34.76,27700.0,29.7368,29.8226,29.7368,29.8054,27700.0
2011-12-07 10:55:00,34.75,34.76,34.65,34.76,21500.0,29.7968,29.8054,29.7111,29.8054,21500.0
2011-12-07 11:00:00,34.77,34.82,34.76,34.79,17300.0,29.814,29.8569,29.8054,29.8311,17300.0
2011-12-07 11:05:00,34.79,34.85,34.79,34.84,9700.0,29.8311,29.8826,29.8311,29.874,9700.0
2011-12-07 11:10:00,34.84,34.84,34.79,34.81,9200.0,29.874,29.874,29.8311,29.8483,9200.0
2011-12-07 11:15:00,34.81,34.82,34.76,34.78,7200.0,29.8483,29.8569,29.8054,29.8226,7200.0
2011-12-07 11:20:00,34.78,34.92,34.78,34.92,11700.0,29.8226,29.9426,29.8226,29.9426,11700.0
2011-12-07 11:25:00,34.91,34.99,34.91,34.98,29300.0,29.934,30.0026,29.934,29.9941,29300.0
2011-12-07 11:30:00,34.99,35.08,34.99,35.07,31300.0,30.0026,30.0798,30.0026,30.0712,31300.0
2011-12-07 11:35:00,35.07,35.1,35.04,35.04,42900.0,30.0712,30.097,30.0455,30.0455,42900.0
2011-12-07 11:40:00,35.04,35.05,35.02,35.02,11800.0,30.0455,30.0541,30.0284,30.0284,11800.0
2011-12-07 11:45:00,35.02,35.02,34.95,34.95,10000.0,30.0284,30.0284,29.9683,29.9683,10000.0
2011-12-07 11:50:00,34.95,34.97,34.9,34.91,39800.0,29.9683,29.9855,29.9255,29.934,39800.0
2011-12-07 11:55:00,34.9,34.91,34.89,34.91,14000.0,29.9255,29.934,29.9169,29.934,14000.0
2011-12-07 12:00:00,34.9,34.96,34.9,34.94,40300.0,29.9255,29.9769,29.9255,29.9598,40300.0
2011-12-07 12:05:00,34.94,34.95,34.86,34.9,23100.0,29.9598,29.9683,29.8912,29.9255,23100.0
2011-12-07 12:10:00,34.9,34.91,34.86,34.87,6400.0,29.9255,29.934,29.8912,29.8997,6400.0
2011-12-07 12:15:00,34.87,34.9,34.87,34.9,4600.0,29.8997,29.9255,29.8997,29.9255,4600.0
2011-12-07 12:20:00,34.9,34.93,34.89,34.93,10400.0,29.9255,29.9512,29.9169,29.9512,10400.0
2011-12-07 12:25:00,34.92,35.05,34.92,35.05,28800.0,29.9426,30.0541,29.9426,30.0541,28800.0
2011-12-07 12:30:00,35.04,35.08,35.04,35.08,31200.0,30.0455,30.0798,30.0455,30.0798,31200.0
2011-12-07 12:35:00,35.07,35.08,35.03,35.03,14100.0,30.0712,30.0798,30.0369,30.0369,14100.0
2011-12-07 12:40:00,35.04,35.05,35.01,35.05,25000.0,30.0455,30.0541,30.0198,30.0541,25000.0
2011-12-07 12:45:00,35.06,35.08,35.05,35.05,17000.0,30.0627,30.0798,30.0541,30.0541,17000.0
2011-12-07 12:50:00,35.06,35.12,35.05,35.08,34100.0,30.0627,30.1141,30.0541,30.0798,34100.0
2011-12-07 12:55:00,35.08,35.09,35.06,35.07,23100.0,30.0798,30.0884,30.0627,30.0712,23100.0
2011-12-07 13:00:00,35.07,35.09,35.07,35.08,18700.0,30.0712,30.0884,30.0712,30.0798,18700.0
2011-12-07 13:05:00,35.08,35.09,35.06,35.07,13500.0,30.0798,30.0884,30.0627,30.0712,13500.0
2011-12-07 13:10:00,35.06,35.07,34.96,34.96,14900.0,30.0627,30.0712,29.9769,29.9769,14900.0
2011-12-07 13:15:00,34.96,34.97,34.92,34.94,16600.0,29.9769,29.9855,29.9426,29.9598,16600.0
2011-12-07 13:20:00,34.94,34.95,34.88,34.91,37200.0,29.9598,29.9683,29.9083,29.934,37200.0
2011-12-07 13:25:00,34.91,34.92,34.9,34.91,28600.0,29.934,29.9426,29.9255,29.934,28600.0
2011-12-07 13:30:00,34.92,34.92,34.84,34.88,14400.0,29.9426,29.9426,29.874,29.9083,14400.0
2011-12-07 13:35:00,34.88,34.91,34.88,34.91,12500.0,29.9083,29.934,29.9083,29.934,12500.0
2011-12-07 13:40:00,34.9,34.9,34.87,34.88,13100.0,29.9255,29.9255,29.8997,29.9083,13100.0
2011-12-07 13:45:00,34.88,34.89,34.8,34.82,12000.0,29.9083,29.9169,29.8397,29.8569,12000.0
2011-12-07 13:50:00,34.82,34.86,34.81,34.86,10000.0,29.8569,29.8912,29.8483,29.8912,10000.0
2011-12-07 13:55:00,34.87,34.91,34.87,34.9,5400.0,29.8997,29.934,29.8997,29.9255,5400.0
2011-12-07 14:00:00,34.91,34.91,34.84,34.85,19100.0,29.934,29.934,29.874,29.8826,19100.0
2011-12-07 14:05:00,34.85,34.87,34.8,34.81,20600.0,29.8826,29.8997,29.8397,29.8483,20600.0
2011-12-07 14:10:00,34.82,34.85,34.82,34.83,6700.0,29.8569,29.8826,29.8569,29.8654,6700.0
2011-12-07 14:15:00,34.82,34.85,34.81,34.81,11500.0,29.8569,29.8826,29.8483,29.8483,11500.0
2011-12-07 14:20:00,34.82,34.88,34.82,34.88,7000.0,29.8569,29.9083,29.8569,29.9083,7000.0
2011-12-07 14:25:00,34.87,34.92,34.87,34.92,20800.0,29.8997,29.9426,29.8997,29.9426,20800.0
2011-12-07 14:30:00,34.91,34.92,34.86,34.87,32700.0,29.934,29.9426,29.8912,29.8997,32700.0
2011-12-07 14:35:00,34.87,34.91,34.84,34.91,13400.0,29.8997,29.934,29.874,29.934,13400.0
2011-12-07 14:40:00,34.91,34.91,34.77,34.78,33500.0,29.934,29.934,29.814,29.8226,33500.0
2011-12-07 14:45:00,34.77,34.86,34.75,34.79,23400.0,29.814,29.8912,29.7968,29.8311,23400.0
2011-12-07 14:50:00,34.79,34.86,34.78,34.86,9300.0,29.8311,29.8912,29.8226,29.8912,9300.0
2011-12-07 14:55:00,34.86,34.86,34.82,34.86,15400.0,29.8912,29.8912,29.8569,29.8912,15400.0
2011-12-07 15:00:00,34.87,34.91,34.87,34.87,31300.0,29.8997,29.934,29.8997,29.8997,31300.0
2011-12-07 15:05:00,34.88,34.89,34.85,34.85,21400.0,29.9083,29.9169,29.8826,29.8826,21400.0
2011-12-07 15:10:00,34.85,34.85,34.8,34.81,39800.0,29.8826,29.8826,29.8397,29.8483,39800.0
2011-12-07 15:15:00,34.8,34.95,34.8,34.92,103300.0,29.8397,29.9683,29.8397,29.9426,103300.0
2011-12-07 15:20:00,34.92,35.02,34.92,35.01,33800.0,29.9426,30.0284,29.9426,30.0198,33800.0
2011-12-07 15:25:00,35.02,35.07,35.02,35.06,29400.0,30.0284,30.0712,30.0284,30.0627,29400.0
2011-12-07 15:30:00,35.07,35.13,35.03,35.05,52800.0,30.0712,30.1227,30.0369,30.0541,52800.0
2011-12-07 15:35:00,35.05,35.28,35.04,35.28,57000.0,30.0541,30.2513,30.0455,30.2513,57000.0
2011-12-07 15:40:00,35.29,35.44,35.27,35.33,138400.0,30.2599,30.3885,30.2427,30.2942,138400.0
2011-12-07 15:45:00,35.34,35.39,35.27,35.36,96800.0,30.3028,30.3456,30.2427,30.3199,96800.0
2011-12-07 15:50:00,35.37,35.41,35.31,35.37,122900.0,30.3285,30.3628,30.277,30.3285,122900.0
2011-12-07 15:55:00,35.36,35.42,35.24,35.28,195200.0,30.3199,30.3713,30.217,30.2513,195200.0
2011-12-08 09:30:00,35.04,35.04,34.72,34.89,34400.0,30.0455,30.0455,29.7711,29.9169,34400.0
2011-12-08 09:35:00,34.88,34.88,34.73,34.8,21700.0,29.9083,29.9083,29.7797,29.8397,21700.0
2011-12-08 09:40:00,34.81,34.86,34.77,34.78,16900.0,29.8483,29.8912,29.814,29.8226,16900.0
2011-12-08 09:45:00,34.78,34.88,34.75,34.87,19000.0,29.8226,29.9083,29.7968,29.8997,19000.0
2011-12-08 09:50:00,34.86,35.27,34.84,35.15,93400.0,29.8912,30.2427,29.874,30.1398,93400.0
2011-12-08 09:55:00,35.16,35.2,35.12,35.13,13800.0,30.1484,30.1827,30.1141,30.1227,13800.0
2011-12-08 10:00:00,35.13,35.21,35.02,35.02,20800.0,30.1227,30.1913,30.0284,30.0284,20800.0
2011-12-08 10:05:00,35.0,35.04,34.97,34.98,27700.0,30.0112,30.0455,29.9855,29.9941,27700.0
2011-12-08 10:10:00,34.98,35.12,34.98,35.1,22400.0,29.9941,30.1141,29.9941,30.097,22400.0
2011-12-08 10:15:00,35.1,35.1,34.96,34.97,13400.0,30.097,30.097,29.9769,29.9855,13400.0
2011-12-08 10:20:00,34.97,35.05,34.96,34.99,13300.0,29.9855,30.0541,29.9769,30.0026,13300.0
2011-12-08 10:25:00,34.98,35.01,34.97,34.99,15100.0,29.9941,30.0198,29.9855,30.0026,15100.0
2011-12-08 10:30:00,34.99,35.16,34.99,35.14,16100.0,30.0026,30.1484,30.0026,30.1313,16100.0
2011-12-08 10:35:00,35.14,35.14,34.99,35.0,61500.0,30.1313,30.1313,30.0026,30.0112,61500.0
2011-12-08 10:40:00,34.99,35.04,34.97,35.04,29400.0,30.0026,30.0455,29.9855,30.0455,29400.0
2011-12-08 10:45:00,35.03,35.15,34.99,35.14,99800.0,30.0369,30.1398,30.0026,30.1313,99800.0
2011-12-08 10:50:00,35.13,35.16,35.0,35.02,26500.0,30.1227,30.1484,30.0112,30.0284,26500.0
2011-12-08 10:55:00,35.02,35.04,34.97,34.98,12900.0,30.0284,30.0455,29.9855,29.9941,12900.0
2011-12-08 11:00:00,34.98,35.01,34.96,34.99,23800.0,29.9941,30.0198,29.9769,30.0026,23800.0
2011-12-08 11:05:00,34.98,35.02,34.97,34.97,22500.0,29.9941,30.0284,29.9855,29.9855,22500.0
2011-12-08 11:10:00,34.97,35.0,34.96,34.98,22100.0,29.9855,30.0112,29.9769,29.9941,22100.0
2011-12-08 11:15:00,34.98,35.01,34.97,34.97,16900.0,29.9941,30.0198,29.9855,29.9855,16900.0
2011-12-08 11:20:00,34.96,35.01,34.96,35.0,30000.0,29.9769,30.0198,29.9769,30.0112,30000.0
2011-12-08 11:25:00,34.99,35.0,34.96,34.97,17000.0,30.0026,30.0112,29.9769,29.9855,17000.0
2011-12-08 11:30:00,34.98,35.03,34.97,35.01,14300.0,29.9941,30.0369,29.9855,30.0198,14300.0
2011-12-08 11:35:00,35.0,35.01,34.94,34.98,41200.0,30.0112,30.0198,29.9598,29.9941,41200.0
2011-12-08 11:40:00,34.98,35.01,34.96,35.01,18900.0,29.9941,30.0198,29.9769,30.0198,18900.0
2011-12-08 11:45:00,35.02,35.05,35.0,35.04,19700.0,30.0284,30.0541,30.0112,30.0455,19700.0
2011-12-08 11:50:00,35.04,35.06,35.0,35.04,28300.0,30.0455,30.0627,30.0112,30.0455,28300.0
2011-12-08 11:55:00,35.03,35.03,34.98,34.98,23500.0,30.0369,30.0369,29.9941,29.9941,23500.0
2011-12-08 12:00:00,34.99,35.02,34.98,34.99,38600.0,30.0026,30.0284,29.9941,30.0026,38600.0
2011-12-08 12:05:00,34.99,35.07,34.98,35.07,14600.0,30.0026,30.0712,29.9941,30.0712,14600.0
2011-12-08 12:10:00,35.08,35.14,35.06,35.13,7200.0,30.0798,30.1313,30.0627,30.1227,7200.0
2011-12-08 12:15:00,35.13,35.21,35.13,35.2,13700.0,30.1227,30.1913,30.1227,30.1827,13700.0
2011-12-08 12:20:00,35.21,35.24,35.2,35.21,22200.0,30.1913,30.217,30.1827,30.1913,22200.0
2011-12-08 12:25:00,35.21,35.25,35.19,35.24,28500.0,30.1913,30.2256,30.1741,30.217,28500.0
2011-12-08 12:30:00,35.24,35.25,35.21,35.24,33500.0,30.217,30.2256,30.1913,30.217,33500.0
2011-12-08 12:35:00,35.24,35.26,35.22,35.23,22000.0,30.217,30.2342,30.1999,30.2084,22000.0
2011-12-08 12:40:00,35.23,35.23,35.15,35.16,50200.0,30.2084,30.2084,30.1398,30.1484,50200.0
2011-12-08 12:45:00,35.16,35.16,35.11,35.13,15900.0,30.1484,30.1484,30.1055,30.1227,15900.0
2011-12-08 12:50:00,35.14,35.16,35.07,35.08,16500.0,30.1313,30.1484,30.0712,30.0798,16500.0
2011-12-08 12:55:00,35.07,35.09,35.01,35.02,30000.0,30.0712,30.0884,30.0198,30.0284,30000.0
2011-12-08 13:00:00,35.01,35.02,34.97,35.0,74900.0,30.0198,30.0284,29.9855,30.0112,74900.0
2011-12-08 13:05:00,34.99,35.02,34.96,34.99,34300.0,30.0026,30.0284,29.9769,30.0026,34300.0
2011-12-08 13:10:00,35.0,35.01,34.96,35.01,15900.0,30.0112,30.0198,29.9769,30.0198,15900.0
2011-12-08 13:15:00,35.0,35.04,34.97,35.02,16800.0,30.0112,30.0455,29.9855,30.0284,16800.0
2011-12-08 13:20:00,35.02,35.02,34.96,35.0,87300.0,30.0284,30.0284,29.9769,30.0112,87300.0
2011-12-08 13:25:00,35.0,35.04,35.0,35.02,30700.0,30.0112,30.0455,30.0112,30.0284,30700.0
2011-12-08 13:30:00,35.02,35.02,34.97,34.98,39400.0,30.0284,30.0284,29.9855,29.9941,39400.0
2011-12-08 13:35:00,34.98,35.03,34.97,35.0,39900.0,29.9941,30.0369,29.9855,30.0112,39900.0
2011-12-08 13:40:00,35.0,35.08,34.99,35.04,34500.0,30.0112,30.0798,30.0026,30.0455,34500.0
2011-12-08 13:45:00,35.03,35.04,34.96,34.98,50500.0,30.0369,30.0455,29.9769,29.9941,50500.0
2011-12-08 13:50:00,34.99,35.02,34.98,34.98,31500.0,30.0026,30.0284,29.9941,29.9941,31500.0
2011-12-08 13:55:00,34.98,35.01,34.98,35.0,25900.0,29.9941,30.0198,29.9941,30.0112,25900.0
2011-12-08 14:00:00,35.0,35.0,34.92,34.92,68600.0,30.0112,30.0112,29.9426,29.9426,68600.0
2011-12-08 14:05:00,34.93,34.95,34.85,34.95,20300.0,29.9512,29.9683,29.8826,29.9683,20300.0
2011-12-08 14:10:00,34.95,34.97,34.91,34.91,41300.0,29.9683,29.9855,29.934,29.934,41300.0
2011-12-08 14:15:00,34.92,34.96,34.9,34.93,15600.0,29.9426,29.9769,29.9255,29.9512,15600.0
2011-12-08 14:20:00,34.93,34.95,34.83,34.86,17100.0,29.9512,29.9683,29.8654,29.8912,17100.0
2011-12-08 14:25:00,34.86,34.87,34.79,34.82,15300.0,29.8912,29.8997,29.8311,29.8569,15300.0
2011-12-08 14:30:00,34.81,34.88,34.79,34.87,17600.0,29.8483,29.9083,29.8311,29.8997,17600.0
2011-12-08 14:35:00,34.86,34.86,34.78,34.8,13300.0,29.8912,29.8912,29.8226,29.8397,13300.0
2011-12-08 14:40:00,34.78,34.83,34.77,34.8,22900.0,29.8226,29.8654,29.814,29.8397,22900.0
2011-12-08 14:45:00,34.79,34.83,34.79,34.82,23500.0,29.8311,29.8654,29.8311,29.8569,23500.0
2011-12-08 14:50:00,34.81,34.83,34.74,34.75,30900.0,29.8483,29.8654,29.7883,29.7968,30900.0
2011-12-08 14:55:00,34.76,34.81,34.74,34.77,23800.0,29.8054,29.8483,29.7883,29.814,23800.0
2011-12-08 15:00:00,34.79,34.83,34.78,34.8,22800.0,29.8311,29.8654,29.8226,29.8397,22800.0
2011-12-08 15:05:00,34.8,34.8,34.76,34.78,48800.0,29.8397,29.8397,29.8054,29.8226,48800.0
2011-12-08 15:10:00,34.78,34.9,34.78,34.88,26000.0,29.8226,29.9255,29.8226,29.9083,26000.0
2011-12-08 15:15:00,34.89,34.95,34.89,34.95,21700.0,29.9169,29.9683,29.9169,29.9683,21700.0
2011-12-08 15:20:00,34.95,34.95,34.87,34.87,21400.0,29.9683,29.9683,29.8997,29.8997,21400.0
2011-12-08 15:25:00,34.87,34.99,34.86,34.95,48900.0,29.8997,30.0026,29.8912,29.9683,48900.0
2011-12-08 15:30:00,34.96,35.1,34.94,35.02,56900.0,29.9769,30.097,29.9598,30.0284,56900.0
2011-12-08 15:35:00,35.02,35.06,34.93,34.93,47700.0,30.0284,30.0627,29.9512,29.9512,47700.0
2011-12-08 15:40:00,34.93,34.95,34.78,34.87,105600.0,29.9512,29.9683,29.8226,29.8997,105600.0
2011-12-08 15:45:00,34.87,34.93,34.84,34.9,204000.0,29.8997,29.9512,29.874,29.9255,204000.0
2011-12-08 15:50:00,34.9,34.9,34.79,34.84,142300.0,29.9255,29.9255,29.8311,29.874,142300.0
2011-12-08 15:55:00,34.83,34.87,34.78,34.85,285500.0,29.8654,29.8997,29.8226,29.8826,285500.0
2011-12-09 09:30:00,34.88,35.15,34.71,35.01,32400.0,29.9083,30.1398,29.7625,30.0198,32400.0
2011-12-09 09:35:00,35.01,35.33,35.01,35.17,22300.0,30.0198,30.2942,30.0198,30.157,22300.0
2011-12-09 09:40:00,35.17,35.17,35.01,35.01,13600.0,30.157,30.157,30.0198,30.0198,13600.0
2011-12-09 09:45:00,35.0,35.11,34.97,35.11,13100.0,30.0112,30.1055,29.9855,30.1055,13100.0
2011-12-09 09:50:00,35.13,35.22,35.11,35.2,18700.0,30.1227,30.1999,30.1055,30.1827,18700.0
2011-12-09 09:55:00,35.2,35.21,35.07,35.1,17900.0,30.1827,30.1913,30.0712,30.097,17900.0
2011-12-09 10:00:00,35.1,35.31,35.1,35.3,30800.0,30.097,30.277,30.097,30.2685,30800.0
2011-12-09 10:05:00,35.28,35.35,35.26,35.29,21400.0,30.2513,30.3113,30.2342,30.2599,21400.0
2011-12-09 10:10:00,35.31,35.34,35.26,35.31,20000.0,30.277,30.3028,30.2342,30.277,20000.0
2011-12-09 10:15:00,35.31,35.34,35.28,35.29,11700.0,30.277,30.3028,30.2513,30.2599,11700.0
2011-12-09 10:20:00,35.28,35.29,35.22,35.24,14900.0,30.2513,30.2599,30.1999,30.217,14900.0
2011-12-09 10:25:00,35.25,35.25,35.16,35.22,20600.0,30.2256,30.2256,30.1484,30.1999,20600.0
2011-12-09 10:30:00,35.23,35.24,35.18,35.23,20900.0,30.2084,30.217,30.1656,30.2084,20900.0
2011-12-09 10:35:00,35.24,35.24,35.15,35.17,23000.0,30.217,30.217,30.1398,30.157,23000.0
2011-12-09 10:40:00,35.17,35.26,35.16,35.2,24800.0,30.157,30.2342,30.1484,30.1827,24800.0
2011-12-09 10:45:00,35.2,35.22,35.15,35.22,19300.0,30.1827,30.1999,30.1398,30.1999,19300.0
2011-12-09 10:50:00,35.21,35.26,35.13,35.21,29500.0,30.1913,30.2342,30.1227,30.1913,29500.0
2011-12-09 10:55:00,35.2,35.22,35.15,35.19,25100.0,30.1827,30.1999,30.1398,30.1741,25100.0
2011-12-09 11:00:00,35.19,35.22,35.18,35.22,23600.0,30.1741,30.1999,30.1656,30.1999,23600.0
2011-12-09 11:05:00,35.21,35.28,35.2,35.28,12100.0,30.1913,30.2513,30.1827,30.2513,12100.0
2011-12-09 11:10:00,35.28,35.31,35.27,35.31,57300.0,30.2513,30.277,30.2427,30.277,57300.0
2011-12-09 11:15:00,35.32,35.38,35.32,35.37,29500.0,30.2856,30.337,30.2856,30.3285,29500.0
2011-12-09 11:20:00,35.37,35.38,35.3,35.3,39900.0,30.3285,30.337,30.2685,30.2685,39900.0
2011-12-09 11:25:00,35.31,35.32,35.28,35.32,18300.0,30.277,30.2856,30.2513,30.2856,18300.0
2011-12-09 11:30:00,35.32,35.37,35.32,35.35,18900.0,30.2856,30.3285,30.2856,30.3113,18900.0
2011-12-09 11:35:00,35.35,35.36,35.32,35.34,16900.0,30.3113,30.3199,30.2856,30.3028,16900.0
2011-12-09 11:40:00,35.34,35.43,35.34,35.41,23200.0,30.3028,30.3799,30.3028,30.3628,23200.0
2011-12-09 11:45:00,35.41,35.41,35.36,35.39,48800.0,30.3628,30.3628,30.3199,30.3456,48800.0
2011-12-09 11:50:00,35.39,35.42,35.36,35.36,14200.0,30.3456,30.3713,30.3199,30.3199,14200.0
2011-12-09 11:55:00,35.37,35.37,35.3,35.32,28800.0,30.3285,30.3285,30.2685,30.2856,28800.0
2011-12-09 12:00:00,35.33,35.34,35.29,35.32,18400.0,30.2942,30.3028,30.2599,30.2856,18400.0
2011-12-09 12:05:00,35.32,35.38,35.32,35.36,27200.0,30.2856,30.337,30.2856,30.3199,27200.0
2011-12-09 12:10:00,35.36,35.37,35.35,35.36,23300.0,30.3199,30.3285,30.3113,30.3199,23300.0
2011-12-09 12:15:00,35.35,35.45,35.35,35.45,28500.0,30.3113,30.3971,30.3113,30.3971,28500.0
2011-12-09 12:20:00,35.44,35.48,35.43,35.44,20000.0,30.3885,30.4228,30.3799,30.3885,20000.0
2011-12-09 12:25:00,35.44,35.47,35.43,35.46,140500.0,30.3885,30.4142,30.3799,30.4056,140500.0
2011-12-09 12:30:00,35.46,35.48,35.41,35.43,37700.0,30.4056,30.4228,30.3628,30.3799,37700.0
2011-12-09 12:35:00,35.43,35.45,35.38,35.4,29000.0,30.3799,30.3971,30.337,30.3542,29000.0
2011-12-09 12:40:00,35.4,35.45,35.36,35.38,36600.0,30.3542,30.3971,30.3199,30.337,36600.0
2011-12-09 12:45:00,35.38,35.41,35.35,35.36,22600.0,30.337,30.3628,30.3113,30.3199,22600.0
2011-12-09 12:50:00,35.36,35.36,35.31,35.34,22500.0,30.3199,30.3199,30.277,30.3028,22500.0
2011-12-09 12:55:00,35.33,35.34,35.26,35.27,18500.0,30.2942,30.3028,30.2342,30.2427,18500.0
2011-12-09 13:00:00,35.27,35.32,35.27,35.27,95800.0,30.2427,30.2856,30.2427,30.2427,95800.0
2011-12-09 13:05:00,35.28,35.28,35.23,35.24,35800.0,30.2513,30.2513,30.2084,30.217,35800.0
2011-12-09 13:10:00,35.24,35.27,35.24,35.26,19700.0,30.217,30.2427,30.217,30.2342,19700.0
2011-12-09 13:15:00,35.27,35.28,35.24,35.25,20200.0,30.2427,30.2513,30.217,30.2256,20200.0
2011-12-09 13:20:00,35.25,35.25,35.24,35.24,15600.0,30.2256,30.2256,30.217,30.217,15600.0
2011-12-09 13:25:00,35.25,35.28,35.24,35.25,40600.0,30.2256,30.2513,30.217,30.2256,40600.0
2011-12-09 13:30:00,35.25,35.28,35.25,35.25,12100.0,30.2256,30.2513,30.2256,30.2256,12100.0
2011-12-09 13:35:00,35.25,35.26,35.25,35.26,12000.0,30.2256,30.2342,30.2256,30.2342,12000.0
2011-12-09 13:40:00,35.26,35.27,35.24,35.26,23800.0,30.2342,30.2427,30.217,30.2342,23800.0
2011-12-09 13:45:00,35.26,35.26,35.24,35.25,11400.0,30.2342,30.2342,30.217,30.2256,11400.0
2011-12-09 13:50:00,35.25,35.27,35.22,35.25,25500.0,30.2256,30.2427,30.1999,30.2256,25500.0
2011-12-09 13:55:00,35.24,35.31,35.23,35.31,17600.0,30.217,30.277,30.2084,30.277,17600.0
2011-12-09 14:00:00,35.31,35.36,35.3,35.36,11800.0,30.277,30.3199,30.2685,30.3199,11800.0
2011-12-09 14:05:00,35.35,35.36,35.27,35.29,30900.0,30.3113,30.3199,30.2427,30.2599,30900.0
2011-12-09 14:10:00,35.29,35.31,35.27,35.29,21000.0,30.2599,30.277,30.2427,30.2599,21000.0
2011-12-09 14:15:00,35.29,35.29,35.26,35.27,15300.0,30.2599,30.2599,30.2342,30.2427,15300.0
2011-12-09 14:20:00,35.27,35.32,35.27,35.3,14200.0,30.2427,30.2856,30.2427,30.2685,14200.0
2011-12-09 14:25:00,35.3,35.4,35.3,35.38,32100.0,30.2685,30.3542,30.2685,30.337,32100.0
2011-12-09 14:30:00,35.38,35.41,35.38,35.41,20500.0,30.337,30.3628,30.337,30.3628,20500.0
2011-12-09 14:35:00,35.41,35.43,35.41,35.42,12200.0,30.3628,30.3799,30.3628,30.3713,12200.0
2011-12-09 14:40:00,35.41,35.43,35.4,35.41,22200.0,30.3628,30.3799,30.3542,30.3628,22200.0
2011-12-09 14:45:00,35.41,35.49,35.41,35.48,11900.0,30.3628,30.4314,30.3628,30.4228,11900.0
2011-12-09 14:50:00,35.48,35.52,35.47,35.51,35300.0,30.4228,30.4571,30.4142,30.4485,35300.0
2011-12-09 14:55:00,35.51,35.54,35.48,35.49,18800.0,30.4485,30.4742,30.4228,30.4314,18800.0
2011-12-09 15:00:00,35.48,35.48,35.38,35.39,19800.0,30.4228,30.4228,30.337,30.3456,19800.0
2011-12-09 15:05:00,35.37,35.39,35.34,35.39,33500.0,30.3285,30.3456,30.3028,30.3456,33500.0
2011-12-09 15:10:00,35.4,35.44,35.38,35.44,40900.0,30.3542,30.3885,30.337,30.3885,40900.0
2011-12-09 15:15:00,35.44,35.44,35.32,35.33,27000.0,30.3885,30.3885,30.2856,30.2942,27000.0
2011-12-09 15:20:00,35.34,35.42,35.34,35.41,25800.0,30.3028,30.3713,30.3028,30.3628,25800.0
2011-12-09 15:25:00,35.41,35.47,35.41,35.47,26700.0,30.3628,30.4142,30.3628,30.4142,26700.0
2011-12-09 15:30:00,35.46,35.47,35.42,35.42,46700.0,30.4056,30.4142,30.3713,30.3713,46700.0
2011-12-09 15:35:00,35.43,35.47,35.43,35.47,26600.0,30.3799,30.4142,30.3799,30.4142,26600.0
2011-12-09 15:40:00,35.47,35.56,35.46,35.55,51600.0,30.4142,30.4914,30.4056,30.4828,51600.0
2011-12-09 15:45:00,35.54,35.55,35.35,35.37,88200.0,30.4742,30.4828,30.3113,30.3285,88200.0
2011-12-09 15:50:00,35.37,35.5,35.35,35.5,92500.0,30.3285,30.4399,30.3113,30.4399,92500.0
2011-12-09 15:55:00,35.5,35.53,35.4,35.41,122200.0,30.4399,30.4657,30.3542,30.3628,122200.0
2011-12-12 09:30:00,34.97,35.08,34.86,35.03,31300.0,29.9855,30.0798,29.8912,30.0369,31300.0
2011-12-12 09:35:00,35.03,35.15,35.0,35.0,23900.0,30.0369,30.1398,30.0112,30.0112,23900.0
2011-12-12 09:40:00,34.99,35.06,34.9,35.02,27500.0,30.0026,30.0627,29.9255,30.0284,27500.0
2011-12-12 09:45:00,35.03,35.15,35.01,35.14,19100.0,30.0369,30.1398,30.0198,30.1313,19100.0
2011-12-12 09:50:00,35.12,35.2,35.06,35.1,18800.0,30.1141,30.1827,30.0627,30.097,18800.0
2011-12-12 09:55:00,35.08,35.14,35.02,35.12,27600.0,30.0798,30.1313,30.0284,30.1141,27600.0
2011-12-12 10:00:00,35.12,35.12,34.97,34.97,9300.0,30.1141,30.1141,29.9855,29.9855,9300.0
2011-12-12 10:05:00,34.94,34.94,34.87,34.87,12400.0,29.9598,29.9598,29.8997,29.8997,12400.0
2011-12-12 10:10:00,34.86,34.88,34.8,34.82,14400.0,29.8912,29.9083,29.8397,29.8569,14400.0
2011-12-12 10:15:00,34.81,34.81,34.7,34.7,7200.0,29.8483,29.8483,29.754,29.754,7200.0
2011-12-12 10:20:00,34.7,34.7,34.65,34.68,6800.0,29.754,29.754,29.7111,29.7368,6800.0
2011-12-12 10:25:00,34.68,34.68,34.61,34.61,10700.0,29.7368,29.7368,29.6768,29.6768,10700.0
2011-12-12 10:30:00,34.62,34.62,34.57,34.57,14600.0,29.6854,29.6854,29.6425,29.6425,14600.0
2011-12-12 10:35:00,34.59,34.63,34.58,34.58,12700.0,29.6597,29.694,29.6511,29.6511,12700.0
2011-12-12 10:40:00,34.59,34.69,34.57,34.66,9200.0,29.6597,29.7454,29.6425,29.7197,9200.0
2011-12-12 10:45:00,34.66,34.69,34.62,34.63,17400.0,29.7197,29.7454,29.6854,29.694,17400.0
2011-12-12 10:50:00,34.64,34.74,34.62,34.66,33900.0,29.7025,29.7883,29.6854,29.7197,33900.0
2011-12-12 10:55:00,34.66,34.74,34.66,34.66,8100.0,29.7197,29.7883,29.7197,29.7197,8100.0
2011-12-12 11:00:00,34.65,34.7,34.64,34.68,11700.0,29.7111,29.754,29.7025,29.7368,11700.0
2011-12-12 11:05:00,34.68,34.7,34.65,34.67,9800.0,29.7368,29.754,29.7111,29.7283,9800.0
2011-12-12 11:10:00,34.66,34.67,34.64,34.66,18100.0,29.7197,29.7283,29.7025,29.7197,18100.0
2011-12-12 11:15:00,34.66,34.67,34.59,34.6,11200.0,29.7197,29.7283,29.6597,29.6682,11200.0
2011-12-12 11:20:00,34.6,34.7,34.6,34.68,12900.0,29.6682,29.754,29.6682,29.7368,12900.0
2011-12-12 11:25:00,34.69,34.7,34.61,34.62,8500.0,29.7454,29.754,29.6768,29.6854,8500.0
2011-12-12 11:30:00,34.62,34.68,34.61,34.62,11100.0,29.6854,29.7368,29.6768,29.6854,11100.0
2011-12-12 11:35:00,34.62,34.65,34.62,34.63,5400.0,29.6854,29.7111,29.6854,29.694,5400.0
2011-12-12 11:40:00,34.63,34.63,34.54,34.54,6000.0,29.694,29.694,29.6168,29.6168,6000.0
2011-12-12 11:45:00,34.54,34.57,34.43,34.43,14500.0,29.6168,29.6425,29.5225,29.5225,14500.0
2011-12-12 11:50:00,34.45,34.5,34.44,34.46,12000.0,29.5396,29.5825,29.531,29.5482,12000.0
2011-12-12 11:55:00,34.46,34.47,34.38,34.46,14600.0,29.5482,29.5568,29.4796,29.5482,14600.0
2011-12-12 12:00:00,34.46,34.46,34.42,34.42,9100.0,29.5482,29.5482,29.5139,29.5139,9100.0
2011-12-12 12:05:00,34.42,34.44,34.4,34.43,9200.0,29.5139,29.531,29.4967,29.5225,9200.0
2011-12-12 12:10:00,34.43,34.5,34.42,34.48,6700.0,29.5225,29.5825,29.5139,29.5653,6700.0
2011-12-12 12:15:00,34.49,34.51,34.47,34.48,5300.0,29.5739,29.5911,29.5568,29.5653,5300.0
2011-12-12 12:20:00,34.48,34.5,34.46,34.46,5600.0,29.5653,29.5825,29.5482,29.5482,5600.0
2011-12-12 12:25:00,34.46,34.47,34.44,34.46,6300.0,29.5482,29.5568,29.531,29.5482,6300.0
2011-12-12 12:30:00,34.46,34.5,34.45,34.5,5700.0,29.5482,29.5825,29.5396,29.5825,5700.0
2011-12-12 12:35:00,34.49,34.52,34.47,34.51,6700.0,29.5739,29.5996,29.5568,29.5911,6700.0
2011-12-12 12:40:00,34.51,34.53,34.48,34.53,5300.0,29.5911,29.6082,29.5653,29.6082,5300.0
2011-12-12 12:45:00,34.52,34.53,34.51,34.51,4100.0,29.5996,29.6082,29.5911,29.5911,4100.0
2011-12-12 12:50:00,34.51,34.52,34.49,34.49,9000.0,29.5911,29.5996,29.5739,29.5739,9000.0
2011-12-12 12:55:00,34.5,34.5,34.46,34.47,6800.0,29.5825,29.5825,29.5482,29.5568,6800.0
2011-12-12 13:00:00,34.47,34.48,34.42,34.44,12600.0,29.5568,29.5653,29.5139,29.531,12600.0
2011-12-12 13:05:00,34.44,34.47,34.44,34.44,4100.0,29.531,29.5568,29.531,29.531,4100.0
2011-12-12 13:10:00,34.43,34.44,34.38,34.41,10500.0,29.5225,29.531,29.4796,29.5053,10500.0
2011-12-12 13:15:00,34.4,34.42,34.39,34.39,5800.0,29.4967,29.5139,29.4882,29.4882,5800.0
2011-12-12 13:20:00,34.39,34.4,34.35,34.35,15000.0,29.4882,29.4967,29.4539,29.4539,15000.0
2011-12-12 13:25:00,34.36,34.4,34.34,34.34,32000.0,29.4624,29.4967,29.4453,29.4453,32000.0
2011-12-12 13:30:00,34.34,34.35,34.28,34.29,23900.0,29.4453,29.4539,29.3938,29.4024,23900.0
2011-12-12 13:35:00,34.31,34.31,34.25,34.28,20000.0,29.4196,29.4196,29.3681,29.3938,20000.0
2011-12-12 13:40:00,34.28,34.3,34.26,34.26,13300.0,29.3938,29.411,29.3767,29.3767,13300.0
2011-12-12 13:45:00,34.27,34.3,34.25,34.29,7700.0,29.3853,29.411,29.3681,29.4024,7700.0
2011-12-12 13:50:00,34.3,34.3,34.26,34.27,11400.0,29.411,29.411,29.3767,29.3853,11400.0
2011-12-12 13:55:00,34.26,34.29,34.26,34.29,4400.0,29.3767,29.4024,29.3767,29.4024,4400.0
2011-12-12 14:00:00,34.3,34.3,34.27,34.29,4500.0,29.411,29.411,29.3853,29.4024,4500.0
2011-12-12 14:05:00,34.29,34.31,34.22,34.26,14000.0,29.4024,29.4196,29.3424,29.3767,14000.0
2011-12-12 14:10:00,34.26,34.26,34.2,34.22,6200.0,29.3767,29.3767,29.3252,29.3424,6200.0
2011-12-12 14:15:00,34.22,34.31,34.22,34.3,7300.0,29.3424,29.4196,29.3424,29.411,7300.0
2011-12-12 14:20:00,34.3,34.38,34.3,34.38,19100.0,29.411,29.4796,29.411,29.4796,19100.0
2011-12-12 14:25:00,34.38,34.38,34.33,34.35,31200.0,29.4796,29.4796,29.4367,29.4539,31200.0
2011-12-12 14:30:00,34.34,34.36,34.32,34.32,19200.0,29.4453,29.4624,29.4281,29.4281,19200.0
2011-12-12 14:35:00,34.32,34.33,34.24,34.26,14300.0,29.4281,29.4367,29.3595,29.3767,14300.0
2011-12-12 14:40:00,34.25,34.25,34.14,34.14,34000.0,29.3681,29.3681,29.2738,29.2738,34000.0
2011-12-12 14:45:00,34.15,34.19,34.14,34.17,21800.0,29.2824,29.3167,29.2738,29.2995,21800.0
2011-12-12 14:50:00,34.17,34.2,34.15,34.2,12200.0,29.2995,29.3252,29.2824,29.3252,12200.0
2011-12-12 14:55:00,34.2,34.21,34.18,34.19,97000.0,29.3252,29.3338,29.3081,29.3167,97000.0
2011-12-12 15:00:00,34.2,34.2,34.17,34.19,19800.0,29.3252,29.3252,29.2995,29.3167,19800.0
2011-12-12 15:05:00,34.2,34.2,34.12,34.13,41500.0,29.3252,29.3252,29.2566,29.2652,41500.0
2011-12-12 15:10:00,34.14,34.22,34.13,34.22,17600.0,29.2738,29.3424,29.2652,29.3424,17600.0
2011-12-12 15:15:00,34.22,34.23,34.2,34.22,24800.0,29.3424,29.351,29.3252,29.3424,24800.0
2011-12-12 15:20:00,34.22,34.23,34.12,34.18,40000.0,29.3424,29.351,29.2566,29.3081,40000.0
2011-12-12 15:25:00,34.17,34.35,34.17,34.29,38900.0,29.2995,29.4539,29.2995,29.4024,38900.0
2011-12-12 15:30:00,34.28,34.38,34.26,34.38,42600.0,29.3938,29.4796,29.3767,29.4796,42600.0
2011-12-12 15:35:00,34.38,34.44,34.35,34.44,69000.0,29.4796,29.531,29.4539,29.531,69000.0
2011-12-12 15:40:00,34.44,34.53,34.44,34.46,58000.0,29.531,29.6082,29.531,29.5482,58000.0
2011-12-12 15:45:00,34.47,34.47,34.39,34.44,54400.0,29.5568,29.5568,29.4882,29.531,54400.0
2011-12-12 15:50:00,34.44,34.51,34.4,34.5,83800.0,29.531,29.5911,29.4967,29.5825,83800.0
2011-12-12 15:55:00,34.5,34.5,34.43,34.47,117500.0,29.5825,29.5825,29.5225,29.5568,117500.0
2011-12-13 09:30:00,34.82,34.95,34.78,34.83,10500.0,29.8569,29.9683,29.8226,29.8654,10500.0
2011-12-13 09:35:00,34.83,34.89,34.82,34.84,6700.0,29.8654,29.9169,29.8569,29.874,6700.0
2011-12-13 09:40:00,34.84,34.86,34.78,34.78,6100.0,29.874,29.8912,29.8226,29.8226,6100.0
2011-12-13 09:45:00,34.76,34.82,34.66,34.67,16400.0,29.8054,29.8569,29.7197,29.7283,16400.0
2011-12-13 09:50:00,34.67,34.73,34.62,34.63,12400.0,29.7283,29.7797,29.6854,29.694,12400.0
2011-12-13 09:55:00,34.63,34.66,34.53,34.58,14700.0,29.694,29.7197,29.6082,29.6511,14700.0
2011-12-13 10:00:00,34.58,34.64,34.55,34.62,10500.0,29.6511,29.7025,29.6254,29.6854,10500.0
2011-12-13 10:05:00,34.62,34.63,34.57,34.6,9900.0,29.6854,29.694,29.6425,29.6682,9900.0
2011-12-13 10:10:00,34.6,34.62,34.58,34.6,16700.0,29.6682,29.6854,29.6511,29.6682,16700.0
2011-12-13 10:15:00,34.59,34.61,34.56,34.58,19100.0,29.6597,29.6768,29.6339,29.6511,19100.0
2011-12-13 10:20:00,34.58,34.6,34.53,34.54,15200.0,29.6511,29.6682,29.6082,29.6168,15200.0
2011-12-13 10:25:00,34.55,34.58,34.42,34.42,22700.0,29.6254,29.6511,29.5139,29.5139,22700.0
2011-12-13 10:30:00,34.43,34.54,34.42,34.52,10600.0,29.5225,29.6168,29.5139,29.5996,10600.0
2011-12-13 10:35:00,34.52,34.53,34.36,34.41,21200.0,29.5996,29.6082,29.4624,29.5053,21200.0
2011-12-13 10:40:00,34.42,34.44,34.36,34.42,17500.0,29.5139,29.531,29.4624,29.5139,17500.0
2011-12-13 10:45:00,34.42,34.43,34.3,34.43,33900.0,29.5139,29.5225,29.411,29.5225,33900.0
2011-12-13 10:50:00,34.41,34.54,34.41,34.49,25700.0,29.5053,29.6168,29.5053,29.5739,25700.0
2011-12-13 10:55:00,34.51,34.53,34.43,34.43,13200.0,29.5911,29.6082,29.5225,29.5225,13200.0
2011-12-13 11:00:00,34.42,34.42,34.34,34.36,24800.0,29.5139,29.5139,29.4453,29.4624,24800.0
2011-12-13 11:05:00,34.34,34.34,34.25,34.25,14700.0,29.4453,29.4453,29.3681,29.3681,14700.0
2011-12-13 11:10:00,34.27,34.33,34.24,34.24,25700.0,29.3853,29.4367,29.3595,29.3595,25700.0
2011-12-13 11:15:00,34.25,34.34,34.22,34.32,19700.0,29.3681,29.4453,29.3424,29.4281,19700.0
2011-12-13 11:20:00,34.31,34.38,34.31,34.38,11400.0,29.4196,29.4796,29.4196,29.4796,11400.0
2011-12-13 11:25:00,34.39,34.39,34.32,34.34,7400.0,29.4882,29.4882,29.4281,29.4453,7400.0
2011-12-13 11:30:00,34.34,34.38,34.32,34.38,9900.0,29.4453,29.4796,29.4281,29.4796,9900.0
2011-12-13 11:35:00,34.39,34.41,34.38,34.41,10100.0,29.4882,29.5053,29.4796,29.5053,10100.0
2011-12-13 11:40:00,34.4,34.4,34.35,34.38,6200.0,29.4967,29.4967,29.4539,29.4796,6200.0
2011-12-13 11:45:00,34.4,34.48,34.38,34.48,5300.0,29.4967,29.5653,29.4796,29.5653,5300.0
2011-12-13 11:50:00,34.49,34.54,34.49,34.53,7400.0,29.5739,29.6168,29.5739,29.6082,7400.0
2011-12-13 11:55:00,34.53,34.53,34.49,34.51,22800.0,29.6082,29.6082,29.5739,29.5911,22800.0
2011-12-13 12:00:00,34.51,34.55,34.49,34.5,12000.0,29.5911,29.6254,29.5739,29.5825,12000.0
2011-12-13 12:05:00,34.5,34.51,34.47,34.51,7700.0,29.5825,29.5911,29.5568,29.5911,7700.0
2011-12-13 12:10:00,34.51,34.51,34.48,34.48,10100.0,29.5911,29.5911,29.5653,29.5653,10100.0
2011-12-13 12:15:00,34.48,34.5,34.42,34.44,7400.0,29.5653,29.5825,29.5139,29.531,7400.0
2011-12-13 12:20:00,34.44,34.45,34.38,34.41,11300.0,29.531,29.5396,29.4796,29.5053,11300.0
2011-12-13 12:25:00,34.4,34.44,34.38,34.4,7200.0,29.4967,29.531,29.4796,29.4967,7200.0
2011-12-13 12:30:00,34.4,34.43,34.38,34.39,5800.0,29.4967,29.5225,29.4796,29.4882,5800.0
2011-12-13 12:35:00,34.38,34.43,34.34,34.34,11500.0,29.4796,29.5225,29.4453,29.4453,11500.0
2011-12-13 12:40:00,34.33,34.34,34.29,34.3,8400.0,29.4367,29.4453,29.4024,29.411,8400.0
2011-12-13 12:45:00,34.29,34.35,34.28,34.34,10700.0,29.4024,29.4539,29.3938,29.4453,10700.0
2011-12-13 12:50:00,34.35,34.38,34.34,34.37,14100.0,29.4539,29.4796,29.4453,29.471,14100.0
2011-12-13 12:55:00,34.37,34.39,34.34,34.36,23600.0,29.471,29.4882,29.4453,29.4624,23600.0
2011-12-13 13:00:00,34.36,34.37,34.26,34.28,44400.0,29.4624,29.471,29.3767,29.3938,44400.0
2011-12-13 13:05:00,34.27,34.29,34.16,34.22,39400.0,29.3853,29.4024,29.2909,29.3424,39400.0
2011-12-13 13:10:00,34.23,34.31,34.21,34.28,15000.0,29.351,29.4196,29.3338,29.3938,15000.0
2011-12-13 13:15:00,34.28,34.3,34.28,34.3,6700.0,29.3938,29.411,29.3938,29.411,6700.0
2011-12-13 13:20:00,34.29,34.3,34.24,34.24,17000.0,29.4024,29.411,29.3595,29.3595,17000.0
2011-12-13 13:25:00,34.25,34.25,34.19,34.22,17300.0,29.3681,29.3681,29.3167,29.3424,17300.0
2011-12-13 13:30:00,34.21,34.27,34.2,34.26,13300.0,29.3338,29.3853,29.3252,29.3767,13300.0
2011-12-13 13:35:00,34.26,34.26,34.12,34.16,19100.0,29.3767,29.3767,29.2566,29.2909,19100.0
2011-12-13 13:40:00,34.17,34.19,34.15,34.18,16300.0,29.2995,29.3167,29.2824,29.3081,16300.0
2011-12-13 13:45:00,34.19,34.19,34.12,34.13,34300.0,29.3167,29.3167,29.2566,29.2652,34300.0
2011-12-13 13:50:00,34.13,34.19,34.13,34.19,9300.0,29.2652,29.3167,29.2652,29.3167,9300.0
2011-12-13 13:55:00,34.18,34.19,34.15,34.18,21000.0,29.3081,29.3167,29.2824,29.3081,21000.0
2011-12-13 14:00:00,34.18,34.23,34.16,34.23,56200.0,29.3081,29.351,29.2909,29.351,56200.0
2011-12-13 14:05:00,34.23,34.24,34.21,34.22,32000.0,29.351,29.3595,29.3338,29.3424,32000.0
2011-12-13 14:10:00,34.22,34.22,34.05,34.11,41000.0,29.3424,29.3424,29.1966,29.2481,41000.0
2011-12-13 14:15:00,34.12,34.12,34.0,34.03,36100.0,29.2566,29.2566,29.1537,29.1795,36100.0
2011-12-13 14:20:00,34.01,34.04,33.85,33.85,84500.0,29.1623,29.188,29.0251,29.0251,84500.0
2011-12-13 14:25:00,33.87,33.95,33.84,33.94,55200.0,29.0423,29.1109,29.0166,29.1023,55200.0
2011-12-13 14:30:00,33.93,33.93,33.71,33.74,70700.0,29.0937,29.0937,28.9051,28.9308,70700.0
2011-12-13 14:35:00,33.74,33.75,33.48,33.48,139900.0,28.9308,28.9394,28.7079,28.7079,139900.0
2011-12-13 14:40:00,33.48,33.62,33.37,33.61,139800.0,28.7079,28.8279,28.6135,28.8193,139800.0
2011-12-13 14:45:00,33.6,33.69,33.57,33.59,68100.0,28.8108,28.8879,28.785,28.8022,68100.0
2011-12-13 14:50:00,33.59,33.79,33.59,33.73,38400.0,28.8022,28.9737,28.8022,28.9222,38400.0
2011-12-13 14:55:00,33.72,33.76,33.7,33.7,25200.0,28.9137,28.948,28.8965,28.8965,25200.0
2011-12-13 15:00:00,33.7,33.81,33.68,33.8,23500.0,28.8965,28.9908,28.8794,28.9823,23500.0
2011-12-13 15:05:00,33.79,33.81,33.78,33.79,40000.0,28.9737,28.9908,28.9651,28.9737,40000.0
2011-12-13 15:10:00,33.78,33.79,33.58,33.58,96100.0,28.9651,28.9737,28.7936,28.7936,96100.0
2011-12-13 15:15:00,33.57,33.61,33.47,33.47,89800.0,28.785,28.8193,28.6993,28.6993,89800.0
2011-12-13 15:20:00,33.47,33.48,33.4,33.41,88400.0,28.6993,28.7079,28.6393,28.6478,88400.0
2011-12-13 15:25:00,33.41,33.45,33.29,33.36,114600.0,28.6478,28.6821,28.545,28.605,114600.0
2011-12-13 15:30:00,33.36,33.37,33.25,33.28,99800.0,28.605,28.6135,28.5107,28.5364,99800.0
2011-12-13 15:35:00,33.28,33.39,33.19,33.33,52800.0,28.5364,28.6307,28.4592,28.5792,52800.0
2011-12-13 15:40:00,33.33,33.44,33.29,33.44,55700.0,28.5792,28.6736,28.545,28.6736,55700.0
2011-12-13 15:45:00,33.44,33.53,33.43,33.52,55900.0,28.6736,28.7507,28.665,28.7422,55900.0
2011-12-13 15:50:00,33.52,33.53,33.36,33.41,109800.0,28.7422,28.7507,28.605,28.6478,109800.0
2011-12-13 15:55:00,33.41,33.53,33.41,33.51,187200.0,28.6478,28.7507,28.6478,28.7336,187200.0
2011-12-14 09:30:00,33.35,33.45,33.28,33.42,16200.0,28.5964,28.6821,28.5364,28.6564,16200.0
2011-12-14 09:35:00,33.41,33.48,33.4,33.45,8900.0,28.6478,28.7079,28.6393,28.6821,8900.0
2011-12-14 09:40:00,33.44,33.55,33.39,33.39,13300.0,28.6736,28.7679,28.6307,28.6307,13300.0
2011-12-14 09:45:00,33.38,33.5,33.24,33.32,27500.0,28.6221,28.725,28.5021,28.5707,27500.0
2011-12-14 09:50:00,33.31,33.37,33.29,33.33,11700.0,28.5621,28.6135,28.545,28.5792,11700.0
2011-12-14 09:55:00,33.33,33.37,33.3,33.36,6000.0,28.5792,28.6135,28.5535,28.605,6000.0
2011-12-14 10:00:00,33.34,33.34,33.24,33.27,9000.0,28.5878,28.5878,28.5021,28.5278,9000.0
2011-12-14 10:05:00,33.28,33.28,33.19,33.2,9200.0,28.5364,28.5364,28.4592,28.4678,9200.0
2011-12-14 10:10:00,33.19,33.25,33.15,33.21,16400.0,28.4592,28.5107,28.4249,28.4764,16400.0
2011-12-14 10:15:00,33.24,33.29,33.22,33.28,9600.0,28.5021,28.545,28.4849,28.5364,9600.0
2011-12-14 10:20:00,33.3,33.34,33.2,33.24,9500.0,28.5535,28.5878,28.4678,28.5021,9500.0
2011-12-14 10:25:00,33.24,33.32,33.23,33.32,9600.0,28.5021,28.5707,28.4935,28.5707,9600.0
2011-12-14 10:30:00,33.3,33.34,33.21,33.24,55000.0,28.5535,28.5878,28.4764,28.5021,55000.0
2011-12-14 10:35:00,33.24,33.28,33.22,33.26,29900.0,28.5021,28.5364,28.4849,28.5192,29900.0
2011-12-14 10:40:00,33.26,33.29,33.23,33.29,10200.0,28.5192,28.545,28.4935,28.545,10200.0
2011-12-14 10:45:00,33.3,33.34,33.26,33.3,19300.0,28.5535,28.5878,28.5192,28.5535,19300.0
2011-12-14 10:50:00,33.3,33.31,33.23,33.27,14800.0,28.5535,28.5621,28.4935,28.5278,14800.0
2011-12-14 10:55:00,33.26,33.27,33.2,33.24,22800.0,28.5192,28.5278,28.4678,28.5021,22800.0
2011-12-14 11:00:00,33.23,33.3,33.23,33.3,36400.0,28.4935,28.5535,28.4935,28.5535,36400.0
2011-12-14 11:05:00,33.29,33.3,33.24,33.24,30700.0,28.545,28.5535,28.5021,28.5021,30700.0
2011-12-14 11:10:00,33.24,33.3,33.23,33.24,43100.0,28.5021,28.5535,28.4935,28.5021,43100.0
2011-12-14 11:15:00,33.23,33.26,33.16,33.16,28900.0,28.4935,28.5192,28.4335,28.4335,28900.0
2011-12-14 11:20:00,33.16,33.25,33.16,33.22,34700.0,28.4335,28.5107,28.4335,28.4849,34700.0
2011-12-14 11:25:00,33.23,33.23,33.19,33.22,23800.0,28.4935,28.4935,28.4592,28.4849,23800.0
2011-12-14 11:30:00,33.2,33.22,33.08,33.09,38100.0,28.4678,28.4849,28.3649,28.3735,38100.0
2011-12-14 11:35:00,33.09,33.1,33.05,33.05,65000.0,28.3735,28.382,28.3392,28.3392,65000.0
2011-12-14 11:40:00,33.06,33.15,33.05,33.09,59900.0,28.3477,28.4249,28.3392,28.3735,59900.0
2011-12-14 11:45:00,33.1,33.12,33.05,33.05,28500.0,28.382,28.3992,28.3392,28.3392,28500.0
2011-12-14 11:50:00,33.06,33.07,33.03,33.07,19000.0,28.3477,28.3563,28.322,28.3563,19000.0
2011-12-14 11:55:00,33.06,33.06,33.0,33.01,38200.0,28.3477,28.3477,28.2963,28.3049,38200.0
2011-12-14 12:00:00,33.01,33.05,32.98,33.04,28400.0,28.3049,28.3392,28.2791,28.3306,28400.0
2011-12-14 12:05:00,33.05,33.06,33.02,33.04,45700.0,28.3392,28.3477,28.3134,28.3306,45700.0
2011-12-14 12:10:00,33.05,33.15,33.05,33.14,19000.0,28.3392,28.4249,28.3392,28.4163,19000.0
2011-12-14 12:15:00,33.13,33.19,33.13,33.18,9300.0,28.4078,28.4592,28.4078,28.4506,9300.0
2011-12-14 12:20:00,33.19,33.22,33.18,33.21,23500.0,28.4592,28.4849,28.4506,28.4764,23500.0
2011-12-14 12:25:00,33.21,33.22,33.17,33.22,17500.0,28.4764,28.4849,28.4421,28.4849,17500.0
2011-12-14 12:30:00,33.22,33.3,33.22,33.26,19400.0,28.4849,28.5535,28.4849,28.5192,19400.0
2011-12-14 12:35:00,33.26,33.28,33.19,33.19,16700.0,28.5192,28.5364,28.4592,28.4592,16700.0
2011-12-14 12:40:00,33.19,33.25,33.19,33.23,27100.0,28.4592,28.5107,28.4592,28.4935,27100.0
2011-12-14 12:45:00,33.23,33.27,33.23,33.24,32300.0,28.4935,28.5278,28.4935,28.5021,32300.0
2011-12-14 12:50:00,33.24,33.26,33.22,33.22,13500.0,28.5021,28.5192,28.4849,28.4849,13500.0
2011-12-14 12:55:00,33.21,33.22,33.2,33.21,9500.0,28.4764,28.4849,28.4678,28.4764,9500.0
2011-12-14 13:00:00,33.22,33.22,33.15,33.2,16100.0,28.4849,28.4849,28.4249,28.4678,16100.0
2011-12-14 13:05:00,33.2,33.26,33.17,33.18,27200.0,28.4678,28.5192,28.4421,28.4506,27200.0
2011-12-14 13:10:00,33.19,33.24,33.17,33.24,14600.0,28.4592,28.5021,28.4421,28.5021,14600.0
2011-12-14 13:15:00,33.25,33.27,33.24,33.25,31300.0,28.5107,28.5278,28.5021,28.5107,31300.0
2011-12-14 13:20:00,33.26,33.26,33.19,33.2,16700.0,28.5192,28.5192,28.4592,28.4678,16700.0
2011-12-14 13:25:00,33.2,33.28,33.2,33.28,13100.0,28.4678,28.5364,28.4678,28.5364,13100.0
2011-12-14 13:30:00,33.27,33.29,33.2,33.21,14400.0,28.5278,28.545,28.4678,28.4764,14400.0
2011-12-14 13:35:00,33.21,33.28,33.21,33.22,25500.0,28.4764,28.5364,28.4764,28.4849,25500.0
2011-12-14 13:40:00,33.23,33.24,33.19,33.19,9000.0,28.4935,28.5021,28.4592,28.4592,9000.0
2011-12-14 13:45:00,33.19,33.19,33.11,33.11,27000.0,28.4592,28.4592,28.3906,28.3906,27000.0
2011-12-14 13:50:00,33.11,33.11,33.06,33.09,23000.0,28.3906,28.3906,28.3477,28.3735,23000.0
2011-12-14 13:55:00,33.11,33.12,33.08,33.11,16200.0,28.3906,28.3992,28.3649,28.3906,16200.0
2011-12-14 14:00:00,33.1,33.11,33.07,33.08,20600.0,28.382,28.3906,28.3563,28.3649,20600.0
2011-12-14 14:05:00,33.09,33.09,32.98,32.99,38500.0,28.3735,28.3735,28.2791,28.2877,38500.0
2011-12-14 14:10:00,33.0,33.01,32.97,32.99,29100.0,28.2963,28.3049,28.2706,28.2877,29100.0
2011-12-14 14:15:00,32.99,33.02,32.98,32.99,75400.0,28.2877,28.3134,28.2791,28.2877,75400.0
2011-12-14 14:20:00,33.0,33.02,32.98,32.99,34700.0,28.2963,28.3134,28.2791,28.2877,34700.0
2011-12-14 14:25:00,32.99,33.04,32.98,33.0,43100.0,28.2877,28.3306,28.2791,28.2963,43100.0
2011-12-14 14:30:00,32.99,33.03,32.97,32.97,31100.0,28.2877,28.322,28.2706,28.2706,31100.0
2011-12-14 14:35:00,32.97,32.98,32.89,32.94,30000.0,28.2706,28.2791,28.202,28.2448,30000.0
2011-12-14 14:40:00,32.96,32.99,32.95,32.96,16900.0,28.262,28.2877,28.2534,28.262,16900.0
2011-12-14 14:45:00,32.95,33.03,32.95,33.01,28100.0,28.2534,28.322,28.2534,28.3049,28100.0
2011-12-14 14:50:00,33.02,33.02,32.94,32.95,21800.0,28.3134,28.3134,28.2448,28.2534,21800.0
2011-12-14 14:55:00,32.95,32.97,32.89,32.96,21900.0,28.2534,28.2706,28.202,28.262,21900.0
2011-12-14 15:00:00,32.96,33.0,32.94,32.96,24200.0,28.262,28.2963,28.2448,28.262,24200.0
2011-12-14 15:05:00,32.95,32.97,32.87,32.88,38600.0,28.2534,28.2706,28.1848,28.1934,38600.0
2011-12-14 15:10:00,32.89,33.08,32.89,33.05,37500.0,28.202,28.3649,28.202,28.3392,37500.0
2011-12-14 15:15:00,33.04,33.05,32.97,32.99,65400.0,28.3306,28.3392,28.2706,28.2877,65400.0
2011-12-14 15:20:00,32.98,32.99,32.88,32.96,54300.0,28.2791,28.2877,28.1934,28.262,54300.0
2011-12-14 15:25:00,32.96,33.01,32.91,33.0,56200.0,28.262,28.3049,28.2191,28.2963,56200.0
2011-12-14 15:30:00,33.0,33.01,32.91,32.92,79800.0,28.2963,28.3049,28.2191,28.2277,79800.0
2011-12-14 15:35:00,32.91,32.95,32.87,32.94,55600.0,28.2191,28.2534,28.1848,28.2448,55600.0
2011-12-14 15:40:00,32.94,32.98,32.87,32.91,76900.0,28.2448,28.2791,28.1848,28.2191,76900.0
2011-12-14 15:45:00,32.91,33.01,32.85,33.0,100500.0,28.2191,28.3049,28.1677,28.2963,100500.0
2011-12-14 15:50:00,32.99,32.99,32.91,32.94,120000.0,28.2877,28.2877,28.2191,28.2448,120000.0
2011-12-14 15:55:00,32.94,32.97,32.88,32.88,345700.0,28.2448,28.2706,28.1934,28.1934,345700.0
2011-12-15 09:30:00,33.33,33.36,33.08,33.18,45300.0,28.5792,28.605,28.3649,28.4506,45300.0
2011-12-15 09:35:00,33.18,33.18,33.02,33.03,90700.0,28.4506,28.4506,28.3134,28.322,90700.0
2011-12-15 09:40:00,33.02,33.13,32.98,33.08,32400.0,28.3134,28.4078,28.2791,28.3649,32400.0
2011-12-15 09:45:00,33.08,33.1,33.02,33.02,28700.0,28.3649,28.382,28.3134,28.3134,28700.0
2011-12-15 09:50:00,33.02,33.06,32.95,32.96,35600.0,28.3134,28.3477,28.2534,28.262,35600.0
2011-12-15 09:55:00,32.96,33.01,32.91,32.95,119300.0,28.262,28.3049,28.2191,28.2534,119300.0
2011-12-15 10:00:00,32.96,33.04,32.92,32.95,116100.0,28.262,28.3306,28.2277,28.2534,116100.0
2011-12-15 10:05:00,32.94,32.98,32.88,32.95,36600.0,28.2448,28.2791,28.1934,28.2534,36600.0
2011-12-15 10:10:00,32.94,32.95,32.89,32.94,28800.0,28.2448,28.2534,28.202,28.2448,28800.0
2011-12-15 10:15:00,32.94,32.95,32.88,32.95,28300.0,28.2448,28.2534,28.1934,28.2534,28300.0
2011-12-15 10:20:00,32.94,33.02,32.94,32.99,18000.0,28.2448,28.3134,28.2448,28.2877,18000.0
2011-12-15 10:25:00,32.99,32.99,32.89,32.9,32100.0,28.2877,28.2877,28.202,28.2105,32100.0
2011-12-15 10:30:00,32.9,32.91,32.85,32.85,21400.0,28.2105,28.2191,28.1677,28.1677,21400.0
2011-12-15 10:35:00,32.85,32.89,32.77,32.77,20200.0,28.1677,28.202,28.0991,28.0991,20200.0
2011-12-15 10:40:00,32.77,32.79,32.71,32.73,26500.0,28.0991,28.1162,28.0476,28.0648,26500.0
2011-12-15 10:45:00,32.73,32.78,32.69,32.75,21300.0,28.0648,28.1076,28.0305,28.0819,21300.0
2011-12-15 10:50:00,32.74,32.76,32.67,32.68,37100.0,28.0733,28.0905,28.0133,28.0219,37100.0
2011-12-15 10:55:00,32.69,32.71,32.62,32.65,32800.0,28.0305,28.0476,27.9705,27.9962,32800.0
2011-12-15 11:00:00,32.65,32.71,32.65,32.66,27400.0,27.9962,28.0476,27.9962,28.0047,27400.0
2011-12-15 11:05:00,32.67,32.67,32.6,32.62,21500.0,28.0133,28.0133,27.9533,27.9705,21500.0
2011-12-15 11:10:00,32.62,32.65,32.6,32.62,32300.0,27.9705,27.9962,27.9533,27.9705,32300.0
2011-12-15 11:15:00,32.63,32.69,32.63,32.67,13400.0,27.979,28.0305,27.979,28.0133,13400.0
2011-12-15 11:20:00,32.67,32.71,32.66,32.68,16600.0,28.0133,28.0476,28.0047,28.0219,16600.0
2011-12-15 11:25:00,32.68,32.74,32.67,32.71,36600.0,28.0219,28.0733,28.0133,28.0476,36600.0
2011-12-15 11:30:00,32.71,32.74,32.7,32.71,13500.0,28.0476,28.0733,28.039,28.0476,13500.0
2011-12-15 11:35:00,32.71,32.71,32.67,32.68,17400.0,28.0476,28.0476,28.0133,28.0219,17400.0
2011-12-15 11:40:00,32.67,32.69,32.66,32.67,26200.0,28.0133,28.0305,28.0047,28.0133,26200.0
2011-12-15 11:45:00,32.66,32.71,32.66,32.66,14800.0,28.0047,28.0476,28.0047,28.0047,14800.0
2011-12-15 11:50:00,32.66,32.66,32.59,32.59,20700.0,28.0047,28.0047,27.9447,27.9447,20700.0
2011-12-15 11:55:00,32.6,32.63,32.58,32.62,32600.0,27.9533,27.979,27.9362,27.9705,32600.0
2011-12-15 12:00:00,32.62,32.68,32.61,32.68,16000.0,27.9705,28.0219,27.9619,28.0219,16000.0
2011-12-15 12:05:00,32.68,32.75,32.68,32.74,30700.0,28.0219,28.0819,28.0219,28.0733,30700.0
2011-12-15 12:10:00,32.74,32.76,32.69,32.74,26200.0,28.0733,28.0905,28.0305,28.0733,26200.0
2011-12-15 12:15:00,32.74,32.76,32.73,32.75,59200.0,28.0733,28.0905,28.0648,28.0819,59200.0
2011-12-15 12:20:00,32.75,32.8,32.73,32.73,57200.0,28.0819,28.1248,28.0648,28.0648,57200.0
2011-12-15 12:25:00,32.74,32.76,32.73,32.75,25000.0,28.0733,28.0905,28.0648,28.0819,25000.0
2011-12-15 12:30:00,32.76,32.77,32.74,32.75,36000.0,28.0905,28.0991,28.0733,28.0819,36000.0
2011-12-15 12:35:00,32.76,32.76,32.73,32.75,15000.0,28.0905,28.0905,28.0648,28.0819,15000.0
2011-12-15 12:40:00,32.75,32.76,32.69,32.69,34100.0,28.0819,28.0905,28.0305,28.0305,34100.0
2011-12-15 12:45:00,32.68,32.72,32.67,32.71,19400.0,28.0219,28.0562,28.0133,28.0476,19400.0
2011-12-15 12:50:00,32.7,32.72,32.66,32.66,21600.0,28.039,28.0562,28.0047,28.0047,21600.0
2011-12-15 12:55:00,32.67,32.68,32.65,32.66,15100.0,28.0133,28.0219,27.9962,28.0047,15100.0
2011-12-15 13:00:00,32.66,32.68,32.65,32.67,28800.0,28.0047,28.0219,27.9962,28.0133,28800.0
2011-12-15 13:05:00,32.67,32.7,32.65,32.7,24300.0,28.0133,28.039,27.9962,28.039,24300.0
2011-12-15 13:10:00,32.7,32.7,32.67,32.67,18000.0,28.039,28.039,28.0133,28.0133,18000.0
2011-12-15 13:15:00,32.68,32.71,32.67,32.7,31400.0,28.0219,28.0476,28.0133,28.039,31400.0
2011-12-15 13:20:00,32.7,32.7,32.67,32.69,21100.0,28.039,28.039,28.0133,28.0305,21100.0
2011-12-15 13:25:00,32.68,32.7,32.67,32.68,20200.0,28.0219,28.039,28.0133,28.0219,20200.0
2011-12-15 13:30:00,32.68,32.69,32.55,32.55,40600.0,28.0219,28.0305,27.9104,27.9104,40600.0
2011-12-15 13:35:00,32.56,32.56,32.52,32.55,24600.0,27.919,27.919,27.8847,27.9104,24600.0
2011-12-15 13:40:00,32.54,32.71,32.52,32.69,64400.0,27.9019,28.0476,27.8847,28.0305,64400.0
2011-12-15 13:45:00,32.69,32.7,32.64,32.66,26400.0,28.0305,28.039,27.9876,28.0047,26400.0
2011-12-15 13:50:00,32.66,32.66,32.62,32.62,29000.0,28.0047,28.0047,27.9705,27.9705,29000.0
2011-12-15 13:55:00,32.63,32.64,32.57,32.57,28400.0,27.979,27.9876,27.9276,27.9276,28400.0
2011-12-15 14:00:00,32.57,32.61,32.56,32.6,103100.0,27.9276,27.9619,27.919,27.9533,103100.0
2011-12-15 14:05:00,32.6,32.6,32.54,32.55,26900.0,27.9533,27.9533,27.9019,27.9104,26900.0
2011-12-15 14:10:00,32.55,32.61,32.54,32.59,64000.0,27.9104,27.9619,27.9019,27.9447,64000.0
2011-12-15 14:15:00,32.59,32.63,32.59,32.61,25100.0,27.9447,27.979,27.9447,27.9619,25100.0
2011-12-15 14:20:00,32.6,32.62,32.55,32.57,38500.0,27.9533,27.9705,27.9104,27.9276,38500.0
2011-12-15 14:25:00,32.57,32.59,32.51,32.51,39700.0,27.9276,27.9447,27.8761,27.8761,39700.0
2011-12-15 14:30:00,32.51,32.57,32.51,32.56,30900.0,27.8761,27.9276,27.8761,27.919,30900.0
2011-12-15 14:35:00,32.56,32.57,32.53,32.56,22100.0,27.919,27.9276,27.8933,27.919,22100.0
2011-12-15 14:40:00,32.56,32.57,32.54,32.56,33600.0,27.919,27.9276,27.9019,27.919,33600.0
2011-12-15 14:45:00,32.56,32.56,32.49,32.5,21000.0,27.919,27.919,27.859,27.8676,21000.0
2011-12-15 14:50:00,32.5,32.52,32.48,32.52,25000.0,27.8676,27.8847,27.8504,27.8847,25000.0
2011-12-15 14:55:00,32.52,32.58,32.52,32.56,23200.0,27.8847,27.9362,27.8847,27.919,23200.0
2011-12-15 15:00:00,32.56,32.56,32.54,32.55,34100.0,27.919,27.919,27.9019,27.9104,34100.0
2011-12-15 15:05:00,32.55,32.57,32.52,32.53,44600.0,27.9104,27.9276,27.8847,27.8933,44600.0
2011-12-15 15:10:00,32.53,32.59,32.5,32.51,44600.0,27.8933,27.9447,27.8676,27.8761,44600.0
2011-12-15 15:15:00,32.51,32.58,32.5,32.55,60100.0,27.8761,27.9362,27.8676,27.9104,60100.0
2011-12-15 15:20:00,32.55,32.56,32.47,32.48,65800.0,27.9104,27.919,27.8418,27.8504,65800.0
2011-12-15 15:25:00,32.48,32.54,32.46,32.48,76200.0,27.8504,27.9019,27.8333,27.8504,76200.0
2011-12-15 15:30:00,32.48,32.54,32.48,32.53,66400.0,27.8504,27.9019,27.8504,27.8933,66400.0
2011-12-15 15:35:00,32.52,32.53,32.46,32.51,83400.0,27.8847,27.8933,27.8333,27.8761,83400.0
2011-12-15 15:40:00,32.51,32.52,32.36,32.37,122600.0,27.8761,27.8847,27.7475,27.7561,122600.0
2011-12-15 15:45:00,32.36,32.38,32.32,32.37,141900.0,27.7475,27.7647,27.7132,27.7561,141900.0
2011-12-15 15:50:00,32.37,32.38,32.3,32.3,110900.0,27.7561,27.7647,27.6961,27.6961,110900.0
2011-12-15 15:55:00,32.3,32.36,32.27,32.36,382900.0,27.6961,27.7475,27.6703,27.7475,382900.0
2011-12-16 09:30:00,32.52,32.52,32.38,32.4,7900.0,27.8847,27.8847,27.7647,27.7818,7900.0
2011-12-16 09:35:00,32.38,32.77,32.37,32.74,286200.0,27.7647,28.0991,27.7561,28.0733,286200.0
2011-12-16 09:40:00,32.76,32.93,32.73,32.81,48100.0,28.0905,28.2363,28.0648,28.1334,48100.0
2011-12-16 09:45:00,32.83,32.87,32.62,32.68,48200.0,28.1505,28.1848,27.9705,28.0219,48200.0
2011-12-16 09:50:00,32.68,32.91,32.67,32.85,21200.0,28.0219,28.2191,28.0133,28.1677,21200.0
2011-12-16 09:55:00,32.85,32.95,32.78,32.81,31900.0,28.1677,28.2534,28.1076,28.1334,31900.0
2011-12-16 10:00:00,32.81,32.91,32.76,32.82,55000.0,28.1334,28.2191,28.0905,28.1419,55000.0
2011-12-16 10:05:00,32.82,32.85,32.78,32.8,42100.0,28.1419,28.1677,28.1076,28.1248,42100.0
2011-12-16 10:10:00,32.79,32.82,32.75,32.77,24000.0,28.1162,28.1419,28.0819,28.0991,24000.0
2011-12-16 10:15:00,32.78,32.81,32.78,32.8,22400.0,28.1076,28.1334,28.1076,28.1248,22400.0
2011-12-16 10:20:00,32.8,32.82,32.72,32.73,20300.0,28.1248,28.1419,28.0562,28.0648,20300.0
2011-12-16 10:25:00,32.74,32.77,32.69,32.7,17500.0,28.0733,28.0991,28.0305,28.039,17500.0
2011-12-16 10:30:00,32.69,32.71,32.65,32.66,20400.0,28.0305,28.0476,27.9962,28.0047,20400.0
2011-12-16 10:35:00,32.67,32.75,32.67,32.74,35700.0,28.0133,28.0819,28.0133,28.0733,35700.0
2011-12-16 10:40:00,32.74,32.79,32.72,32.78,96700.0,28.0733,28.1162,28.0562,28.1076,96700.0
2011-12-16 10:45:00,32.77,32.83,32.77,32.8,16800.0,28.0991,28.1505,28.0991,28.1248,16800.0
2011-12-16 10:50:00,32.82,32.86,32.8,32.8,16700.0,28.1419,28.1762,28.1248,28.1248,16700.0
2011-12-16 10:55:00,32.81,32.81,32.76,32.77,11000.0,28.1334,28.1334,28.0905,28.0991,11000.0
2011-12-16 11:00:00,32.78,32.81,32.73,32.73,28400.0,28.1076,28.1334,28.0648,28.0648,28400.0
2011-12-16 11:05:00,32.73,32.74,32.69,32.71,64600.0,28.0648,28.0733,28.0305,28.0476,64600.0
2011-12-16 11:10:00,32.72,32.73,32.67,32.67,28200.0,28.0562,28.0648,28.0133,28.0133,28200.0
2011-12-16 11:15:00,32.68,32.71,32.67,32.68,23400.0,28.0219,28.0476,28.0133,28.0219,23400.0
2011-12-16 11:20:00,32.68,32.72,32.67,32.71,18200.0,28.0219,28.0562,28.0133,28.0476,18200.0
2011-12-16 11:25:00,32.7,32.71,32.65,32.67,17500.0,28.039,28.0476,27.9962,28.0133,17500.0
2011-12-16 11:30:00,32.67,32.71,32.59,32.61,21200.0,28.0133,28.0476,27.9447,27.9619,21200.0
2011-12-16 11:35:00,32.61,32.63,32.57,32.59,12000.0,27.9619,27.979,27.9276,27.9447,12000.0
2011-12-16 11:40:00,32.59,32.64,32.59,32.6,12400.0,27.9447,27.9876,27.9447,27.9533,12400.0
2011-12-16 11:45:00,32.59,32.62,32.58,32.61,21400.0,27.9447,27.9705,27.9362,27.9619,21400.0
2011-12-16 11:50:00,32.6,32.66,32.6,32.63,25400.0,27.9533,28.0047,27.9533,27.979,25400.0
2011-12-16 11:55:00,32.63,32.65,32.56,32.57,33100.0,27.979,27.9962,27.919,27.9276,33100.0
2011-12-16 12:00:00,32.58,32.63,32.54,32.62,57500.0,27.9362,27.979,27.9019,27.9705,57500.0
2011-12-16 12:05:00,32.62,32.64,32.57,32.6,15000.0,27.9705,27.9876,27.9276,27.9533,15000.0
2011-12-16 12:10:00,32.61,32.64,32.61,32.62,7300.0,27.9619,27.9876,27.9619,27.9705,7300.0
2011-12-16 12:15:00,32.62,32.65,32.61,32.62,9200.0,27.9705,27.9962,27.9619,27.9705,9200.0
2011-12-16 12:20:00,32.62,32.63,32.57,32.59,9900.0,27.9705,27.979,27.9276,27.9447,9900.0
2011-12-16 12:25:00,32.59,32.6,32.54,32.57,9800.0,27.9447,27.9533,27.9019,27.9276,9800.0
2011-12-16 12:30:00,32.56,32.57,32.46,32.48,20700.0,27.919,27.9276,27.8333,27.8504,20700.0
2011-12-16 12:35:00,32.49,32.51,32.43,32.51,12500.0,27.859,27.8761,27.8075,27.8761,12500.0
2011-12-16 12:40:00,32.51,32.53,32.48,32.49,18900.0,27.8761,27.8933,27.8504,27.859,18900.0
2011-12-16 12:45:00,32.48,32.56,32.45,32.56,115700.0,27.8504,27.919,27.8247,27.919,115700.0
2011-12-16 12:50:00,32.57,32.61,32.55,32.61,18600.0,27.9276,27.9619,27.9104,27.9619,18600.0
2011-12-16 12:55:00,32.6,32.65,32.54,32.55,40500.0,27.9533,27.9962,27.9019,27.9104,40500.0
2011-12-16 13:00:00,32.55,32.63,32.52,32.54,17200.0,27.9104,27.979,27.8847,27.9019,17200.0
2011-12-16 13:05:00,32.54,32.55,32.5,32.53,16100.0,27.9019,27.9104,27.8676,27.8933,16100.0
2011-12-16 13:10:00,32.52,32.55,32.52,32.53,11000.0,27.8847,27.9104,27.8847,27.8933,11000.0
2011-12-16 13:15:00,32.53,32.56,32.52,32.55,17900.0,27.8933,27.919,27.8847,27.9104,17900.0
2011-12-16 13:20:00,32.55,32.57,32.54,32.54,14800.0,27.9104,27.9276,27.9019,27.9019,14800.0
2011-12-16 13:25:00,32.54,32.55,32.51,32.51,13900.0,27.9019,27.9104,27.8761,27.8761,13900.0
2011-12-16 13:30:00,32.51,32.52,32.48,32.49,12600.0,27.8761,27.8847,27.8504,27.859,12600.0
2011-12-16 13:35:00,32.48,32.51,32.46,32.47,22000.0,27.8504,27.8761,27.8333,27.8418,22000.0
2011-12-16 13:40:00,32.47,32.47,32.41,32.43,20800.0,27.8418,27.8418,27.7904,27.8075,20800.0
2011-12-16 13:45:00,32.42,32.52,32.42,32.52,19700.0,27.799,27.8847,27.799,27.8847,19700.0
2011-12-16 13:50:00,32.52,32.52,32.47,32.49,23600.0,27.8847,27.8847,27.8418,27.859,23600.0
2011-12-16 13:55:00,32.48,32.5,32.37,32.43,30300.0,27.8504,27.8676,27.7561,27.8075,30300.0
2011-12-16 14:00:00,32.41,32.43,32.38,32.39,15100.0,27.7904,27.8075,27.7647,27.7732,15100.0
2011-12-16 14:05:00,32.39,32.46,32.38,32.45,17200.0,27.7732,27.8333,27.7647,27.8247,17200.0
2011-12-16 14:10:00,32.45,32.5,32.41,32.5,15200.0,27.8247,27.8676,27.7904,27.8676,15200.0
2011-12-16 14:15:00,32.51,32.51,32.43,32.45,17100.0,27.8761,27.8761,27.8075,27.8247,17100.0
2011-12-16 14:20:00,32.46,32.46,32.41,32.46,13700.0,27.8333,27.8333,27.7904,27.8333,13700.0
2011-12-16 14:25:00,32.46,32.5,32.46,32.5,7900.0,27.8333,27.8676,27.8333,27.8676,7900.0
2011-12-16 14:30:00,32.49,32.54,32.47,32.52,21600.0,27.859,27.9019,27.8418,27.8847,21600.0
2011-12-16 14:35:00,32.52,32.52,32.46,32.5,21800.0,27.8847,27.8847,27.8333,27.8676,21800.0
2011-12-16 14:40:00,32.5,32.5,32.46,32.48,26600.0,27.8676,27.8676,27.8333,27.8504,26600.0
2011-12-16 14:45:00,32.48,32.56,32.48,32.54,23200.0,27.8504,27.919,27.8504,27.9019,23200.0
2011-12-16 14:50:00,32.53,32.56,32.52,32.53,17800.0,27.8933,27.919,27.8847,27.8933,17800.0
2011-12-16 14:55:00,32.53,32.56,32.51,32.54,18500.0,27.8933,27.919,27.8761,27.9019,18500.0
2011-12-16 15:00:00,32.54,32.56,32.54,32.56,18300.0,27.9019,27.919,27.9019,27.919,18300.0
2011-12-16 15:05:00,32.56,32.56,32.55,32.55,8600.0,27.919,27.919,27.9104,27.9104,8600.0
2011-12-16 15:10:00,32.56,32.63,32.55,32.6,34900.0,27.919,27.979,27.9104,27.9533,34900.0
2011-12-16 15:15:00,32.59,32.65,32.59,32.63,19500.0,27.9447,27.9962,27.9447,27.979,19500.0
2011-12-16 15:20:00,32.62,32.63,32.48,32.5,50300.0,27.9705,27.979,27.8504,27.8676,50300.0
2011-12-16 15:25:00,32.5,32.55,32.48,32.5,45500.0,27.8676,27.9104,27.8504,27.8676,45500.0
2011-12-16 15:30:00,32.49,32.55,32.48,32.51,65900.0,27.859,27.9104,27.8504,27.8761,65900.0
2011-12-16 15:35:00,32.5,32.56,32.5,32.53,41800.0,27.8676,27.919,27.8676,27.8933,41800.0
2011-12-16 15:40:00,32.53,32.61,32.51,32.53,53100.0,27.8933,27.9619,27.8761,27.8933,53100.0
2011-12-16 15:45:00,32.54,32.61,32.54,32.58,115400.0,27.9019,27.9619,27.9019,27.9362,115400.0
2011-12-16 15:50:00,32.58,32.64,32.57,32.64,116800.0,27.9362,27.9876,27.9276,27.9876,116800.0
2011-12-16 15:55:00,32.63,32.67,32.59,32.6,254600.0,27.979,28.0133,27.9447,27.9533,254600.0
2011-12-19 09:30:00,32.83,32.96,32.73,32.83,20400.0,28.1505,28.262,28.0648,28.1505,20400.0
2011-12-19 09:35:00,32.83,32.91,32.8,32.91,29600.0,28.1505,28.2191,28.1248,28.2191,29600.0
2011-12-19 09:40:00,32.87,32.91,32.76,32.86,31600.0,28.1848,28.2191,28.0905,28.1762,31600.0
2011-12-19 09:45:00,32.88,32.91,32.83,32.87,14200.0,28.1934,28.2191,28.1505,28.1848,14200.0
2011-12-19 09:50:00,32.85,32.87,32.76,32.84,45800.0,28.1677,28.1848,28.0905,28.1591,45800.0
2011-12-19 09:55:00,32.84,32.86,32.78,32.84,11700.0,28.1591,28.1762,28.1076,28.1591,11700.0
2011-12-19 10:00:00,32.84,32.86,32.77,32.77,20400.0,28.1591,28.1762,28.0991,28.0991,20400.0
2011-12-19 10:05:00,32.77,32.8,32.71,32.71,8500.0,28.0991,28.1248,28.0476,28.0476,8500.0
2011-12-19 10:10:00,32.71,32.77,32.71,32.77,26000.0,28.0476,28.0991,28.0476,28.0991,26000.0
2011-12-19 10:15:00,32.78,32.81,32.75,32.76,34000.0,28.1076,28.1334,28.0819,28.0905,34000.0
2011-12-19 10:20:00,32.76,32.8,32.75,32.8,16900.0,28.0905,28.1248,28.0819,28.1248,16900.0
2011-12-19 10:25:00,32.8,32.83,32.76,32.77,39100.0,28.1248,28.1505,28.0905,28.0991,39100.0
2011-12-19 10:30:00,32.77,32.81,32.77,32.79,32100.0,28.0991,28.1334,28.0991,28.1162,32100.0
2011-12-19 10:35:00,32.79,32.81,32.77,32.79,19600.0,28.1162,28.1334,28.0991,28.1162,19600.0
2011-12-19 10:40:00,32.78,32.8,32.76,32.76,22700.0,28.1076,28.1248,28.0905,28.0905,22700.0
2011-12-19 10:45:00,32.77,32.77,32.64,32.65,12800.0,28.0991,28.0991,27.9876,27.9962,12800.0
2011-12-19 10:50:00,32.66,32.66,32.6,32.61,13000.0,28.0047,28.0047,27.9533,27.9619,13000.0
2011-12-19 10:55:00,32.61,32.61,32.53,32.58,15000.0,27.9619,27.9619,27.8933,27.9362,15000.0
2011-12-19 11:00:00,32.59,32.6,32.52,32.57,23700.0,27.9447,27.9533,27.8847,27.9276,23700.0
2011-12-19 11:05:00,32.56,32.6,32.52,32.54,41100.0,27.919,27.9533,27.8847,27.9019,41100.0
2011-12-19 11:10:00,32.54,32.56,32.52,32.54,10900.0,27.9019,27.919,27.8847,27.9019,10900.0
2011-12-19 11:15:00,32.53,32.56,32.52,32.55,11000.0,27.8933,27.919,27.8847,27.9104,11000.0
2011-12-19 11:20:00,32.54,32.55,32.5,32.51,7200.0,27.9019,27.9104,27.8676,27.8761,7200.0
2011-12-19 11:25:00,32.52,32.61,32.52,32.6,82000.0,27.8847,27.9619,27.8847,27.9533,82000.0
2011-12-19 11:30:00,32.6,32.67,32.6,32.65,47900.0,27.9533,28.0133,27.9533,27.9962,47900.0
2011-12-19 11:35:00,32.65,32.7,32.59,32.59,32400.0,27.9962,28.039,27.9447,27.9447,32400.0
2011-12-19 11:40:00,32.6,32.6,32.51,32.55,23800.0,27.9533,27.9533,27.8761,27.9104,23800.0
2011-12-19 11:45:00,32.55,32.55,32.51,32.51,53400.0,27.9104,27.9104,27.8761,27.8761,53400.0
2011-12-19 11:50:00,32.5,32.54,32.48,32.53,22400.0,27.8676,27.9019,27.8504,27.8933,22400.0
2011-12-19 11:55:00,32.53,32.53,32.46,32.46,18400.0,27.8933,27.8933,27.8333,27.8333,18400.0
2011-12-19 12:00:00,32.45,32.56,32.45,32.51,20400.0,27.8247,27.919,27.8247,27.8761,20400.0
2011-12-19 12:05:00,32.51,32.54,32.49,32.54,5400.0,27.8761,27.9019,27.859,27.9019,5400.0
2011-12-19 12:10:00,32.54,32.56,32.52,32.56,9600.0,27.9019,27.919,27.8847,27.919,9600.0
2011-12-19 12:15:00,32.56,32.56,32.5,32.52,11900.0,27.919,27.919,27.8676,27.8847,11900.0
2011-12-19 12:20:00,32.52,32.56,32.52,32.55,7400.0,27.8847,27.919,27.8847,27.9104,7400.0
2011-12-19 12:25:00,32.55,32.61,32.55,32.59,4700.0,27.9104,27.9619,27.9104,27.9447,4700.0
2011-12-19 12:30:00,32.57,32.57,32.53,32.55,9600.0,27.9276,27.9276,27.8933,27.9104,9600.0
2011-12-19 12:35:00,32.56,32.56,32.5,32.55,7600.0,27.919,27.919,27.8676,27.9104,7600.0
2011-12-19 12:40:00,32.55,32.58,32.54,32.55,5900.0,27.9104,27.9362,27.9019,27.9104,5900.0
2011-12-19 12:45:00,32.56,32.57,32.54,32.55,4500.0,27.919,27.9276,27.9019,27.9104,4500.0
2011-12-19 12:50:00,32.56,32.57,32.54,32.57,7200.0,27.919,27.9276,27.9019,27.9276,7200.0
2011-12-19 12:55:00,32.56,32.61,32.56,32.61,6800.0,27.919,27.9619,27.919,27.9619,6800.0
2011-12-19 13:00:00,32.6,32.61,32.58,32.59,8800.0,27.9533,27.9619,27.9362,27.9447,8800.0
2011-12-19 13:05:00,32.59,32.59,32.56,32.57,2800.0,27.9447,27.9447,27.919,27.9276,2800.0
2011-12-19 13:10:00,32.57,32.58,32.5,32.5,9500.0,27.9276,27.9362,27.8676,27.8676,9500.0
2011-12-19 13:15:00,32.5,32.52,32.48,32.48,8400.0,27.8676,27.8847,27.8504,27.8504,8400.0
2011-12-19 13:20:00,32.49,32.55,32.47,32.55,7200.0,27.859,27.9104,27.8418,27.9104,7200.0
2011-12-19 13:25:00,32.55,32.55,32.5,32.52,8900.0,27.9104,27.9104,27.8676,27.8847,8900.0
2011-12-19 13:30:00,32.53,32.54,32.5,32.5,6900.0,27.8933,27.9019,27.8676,27.8676,6900.0
2011-12-19 13:35:00,32.5,32.5,32.45,32.45,6100.0,27.8676,27.8676,27.8247,27.8247,6100.0
2011-12-19 13:40:00,32.46,32.51,32.46,32.5,8600.0,27.8333,27.8761,27.8333,27.8676,8600.0
2011-12-19 13:45:00,32.5,32.55,32.5,32.55,13800.0,27.8676,27.9104,27.8676,27.9104,13800.0
2011-12-19 13:50:00,32.55,32.66,32.54,32.63,13500.0,27.9104,28.0047,27.9019,27.979,13500.0
2011-12-19 13:55:00,32.63,32.63,32.61,32.62,4000.0,27.979,27.979,27.9619,27.9705,4000.0
2011-12-19 14:00:00,32.61,32.63,32.55,32.58,15500.0,27.9619,27.979,27.9104,27.9362,15500.0
2011-12-19 14:05:00,32.58,32.58,32.55,32.57,7400.0,27.9362,27.9362,27.9104,27.9276,7400.0
2011-12-19 14:10:00,32.56,32.57,32.54,32.57,8300.0,27.919,27.9276,27.9019,27.9276,8300.0
2011-12-19 14:15:00,32.56,32.58,32.49,32.5,10800.0,27.919,27.9362,27.859,27.8676,10800.0
2011-12-19 14:20:00,32.51,32.56,32.51,32.52,11800.0,27.8761,27.919,27.8761,27.8847,11800.0
2011-12-19 14:25:00,32.52,32.55,32.51,32.55,9700.0,27.8847,27.9104,27.8761,27.9104,9700.0
2011-12-19 14:30:00,32.54,32.55,32.52,32.52,7400.0,27.9019,27.9104,27.8847,27.8847,7400.0
2011-12-19 14:35:00,32.51,32.51,32.49,32.51,7100.0,27.8761,27.8761,27.859,27.8761,7100.0
2011-12-19 14:40:00,32.5,32.57,32.5,32.56,14100.0,27.8676,27.9276,27.8676,27.919,14100.0
2011-12-19 14:45:00,32.56,32.56,32.52,32.53,11900.0,27.919,27.919,27.8847,27.8933,11900.0
2011-12-19 14:50:00,32.52,32.55,32.51,32.55,9600.0,27.8847,27.9104,27.8761,27.9104,9600.0
2011-12-19 14:55:00,32.54,32.61,32.53,32.59,18000.0,27.9019,27.9619,27.8933,27.9447,18000.0
2011-12-19 15:00:00,32.59,32.59,32.42,32.43,28600.0,27.9447,27.9447,27.799,27.8075,28600.0
2011-12-19 15:05:00,32.43,32.49,32.35,32.39,35300.0,27.8075,27.859,27.7389,27.7732,35300.0
2011-12-19 15:10:00,32.4,32.4,32.33,32.36,30500.0,27.7818,27.7818,27.7218,27.7475,30500.0
2011-12-19 15:15:00,32.34,32.42,32.32,32.42,30000.0,27.7304,27.799,27.7132,27.799,30000.0
2011-12-19 15:20:00,32.41,32.42,32.35,32.37,26800.0,27.7904,27.799,27.7389,27.7561,26800.0
2011-12-19 15:25:00,32.36,32.39,32.34,32.37,43000.0,27.7475,27.7732,27.7304,27.7561,43000.0
2011-12-19 15:30:00,32.36,32.43,32.35,32.38,125400.0,27.7475,27.8075,27.7389,27.7647,125400.0
2011-12-19 15:35:00,32.38,32.47,32.36,32.44,74900.0,27.7647,27.8418,27.7475,27.8161,74900.0
2011-12-19 15:40:00,32.44,32.44,32.33,32.41,82300.0,27.8161,27.8161,27.7218,27.7904,82300.0
2011-12-19 15:45:00,32.4,32.43,32.34,32.37,74800.0,27.7818,27.8075,27.7304,27.7561,74800.0
2011-12-19 15:50:00,32.36,32.41,32.33,32.37,91900.0,27.7475,27.7904,27.7218,27.7561,91900.0
2011-12-19 15:55:00,32.36,32.43,32.36,32.39,163900.0,27.7475,27.8075,27.7475,27.7732,163900.0
2011-12-20 09:30:00,33.08,33.17,32.79,32.81,39600.0,28.3649,28.4421,28.1162,28.1334,39600.0
2011-12-20 09:35:00,32.8,33.19,32.8,33.09,22700.0,28.1248,28.4592,28.1248,28.3735,22700.0
2011-12-20 09:40:00,33.1,33.3,33.1,33.27,13600.0,28.382,28.5535,28.382,28.5278,13600.0
2011-12-20 09:45:00,33.27,33.36,33.23,33.3,18800.0,28.5278,28.605,28.4935,28.5535,18800.0
2011-12-20 09:50:00,33.32,33.34,33.2,33.29,12900.0,28.5707,28.5878,28.4678,28.545,12900.0
2011-12-20 09:55:00,33.27,33.38,33.25,33.38,18300.0,28.5278,28.6221,28.5107,28.6221,18300.0
2011-12-20 10:00:00,33.37,33.4,33.32,33.39,17700.0,28.6135,28.6393,28.5707,28.6307,17700.0
2011-12-20 10:05:00,33.39,33.43,33.32,33.32,16300.0,28.6307,28.665,28.5707,28.5707,16300.0
2011-12-20 10:10:00,33.32,33.36,33.3,33.35,26300.0,28.5707,28.605,28.5535,28.5964,26300.0
2011-12-20 10:15:00,33.35,33.38,33.27,33.32,16300.0,28.5964,28.6221,28.5278,28.5707,16300.0
2011-12-20 10:20:00,33.31,33.35,33.31,33.34,8700.0,28.5621,28.5964,28.5621,28.5878,8700.0
2011-12-20 10:25:00,33.34,33.41,33.31,33.4,32000.0,28.5878,28.6478,28.5621,28.6393,32000.0
2011-12-20 10:30:00,33.4,33.44,33.33,33.37,26700.0,28.6393,28.6736,28.5792,28.6135,26700.0
2011-12-20 10:35:00,33.37,33.37,33.32,33.33,13100.0,28.6135,28.6135,28.5707,28.5792,13100.0
2011-12-20 10:40:00,33.33,33.33,33.29,33.32,8200.0,28.5792,28.5792,28.545,28.5707,8200.0
2011-12-20 10:45:00,33.33,33.35,33.33,33.35,91500.0,28.5792,28.5964,28.5792,28.5964,91500.0
2011-12-20 10:50:00,33.35,33.43,33.35,33.4,34200.0,28.5964,28.665,28.5964,28.6393,34200.0
2011-12-20 10:55:00,33.4,33.45,33.37,33.4,29200.0,28.6393,28.6821,28.6135,28.6393,29200.0
2011-12-20 11:00:00,33.41,33.45,33.39,33.45,20700.0,28.6478,28.6821,28.6307,28.6821,20700.0
2011-12-20 11:05:00,33.46,33.53,33.46,33.47,8100.0,28.6907,28.7507,28.6907,28.6993,8100.0
2011-12-20 11:10:00,33.47,33.51,33.47,33.49,5900.0,28.6993,28.7336,28.6993,28.7164,5900.0
2011-12-20 11:15:00,33.48,33.51,33.48,33.51,7700.0,28.7079,28.7336,28.7079,28.7336,7700.0
2011-12-20 11:20:00,33.51,33.52,33.49,33.52,14100.0,28.7336,28.7422,28.7164,28.7422,14100.0
2011-12-20 11:25:00,33.52,33.53,33.5,33.51,12700.0,28.7422,28.7507,28.725,28.7336,12700.0
2011-12-20 11:30:00,33.52,33.53,33.51,33.51,11700.0,28.7422,28.7507,28.7336,28.7336,11700.0
2011-12-20 11:35:00,33.51,33.53,33.48,33.5,13200.0,28.7336,28.7507,28.7079,28.725,13200.0
2011-12-20 11:40:00,33.51,33.51,33.49,33.49,3000.0,28.7336,28.7336,28.7164,28.7164,3000.0
2011-12-20 11:45:00,33.49,33.54,33.47,33.54,15900.0,28.7164,28.7593,28.6993,28.7593,15900.0
2011-12-20 11:50:00,33.54,33.58,33.49,33.54,14100.0,28.7593,28.7936,28.7164,28.7593,14100.0
2011-12-20 11:55:00,33.54,33.57,33.49,33.5,23300.0,28.7593,28.785,28.7164,28.725,23300.0
2011-12-20 12:00:00,33.5,33.54,33.5,33.54,20200.0,28.725,28.7593,28.725,28.7593,20200.0
2011-12-20 12:05:00,33.54,33.55,33.52,33.53,7200.0,28.7593,28.7679,28.7422,28.7507,7200.0
2011-12-20 12:10:00,33.53,33.56,33.52,33.55,5100.0,28.7507,28.7765,28.7422,28.7679,5100.0
2011-12-20 12:15:00,33.55,33.58,33.55,33.56,6100.0,28.7679,28.7936,28.7679,28.7765,6100.0
2011-12-20 12:20:00,33.55,33.6,33.55,33.58,9200.0,28.7679,28.8108,28.7679,28.7936,9200.0
2011-12-20 12:25:00,33.58,33.61,33.58,33.6,7600.0,28.7936,28.8193,28.7936,28.8108,7600.0
2011-12-20 12:30:00,33.59,33.61,33.58,33.6,9200.0,28.8022,28.8193,28.7936,28.8108,9200.0
2011-12-20 12:35:00,33.59,33.6,33.57,33.58,7800.0,28.8022,28.8108,28.785,28.7936,7800.0
2011-12-20 12:40:00,33.59,33.6,33.57,33.58,15200.0,28.8022,28.8108,28.785,28.7936,15200.0
2011-12-20 12:45:00,33.57,33.58,33.55,33.55,9500.0,28.785,28.7936,28.7679,28.7679,9500.0
2011-12-20 12:50:00,33.55,33.59,33.54,33.55,29900.0,28.7679,28.8022,28.7593,28.7679,29900.0
2011-12-20 12:55:00,33.55,33.55,33.52,33.55,18200.0,28.7679,28.7679,28.7422,28.7679,18200.0
2011-12-20 13:00:00,33.55,33.61,33.54,33.57,35900.0,28.7679,28.8193,28.7593,28.785,35900.0
2011-12-20 13:05:00,33.56,33.65,33.55,33.65,15700.0,28.7765,28.8536,28.7679,28.8536,15700.0
2011-12-20 13:10:00,33.64,33.66,33.58,33.6,14800.0,28.8451,28.8622,28.7936,28.8108,14800.0
2011-12-20 13:15:00,33.59,33.6,33.53,33.53,14100.0,28.8022,28.8108,28.7507,28.7507,14100.0
2011-12-20 13:20:00,33.52,33.58,33.52,33.57,17000.0,28.7422,28.7936,28.7422,28.785,17000.0
2011-12-20 13:25:00,33.57,33.6,33.51,33.53,29400.0,28.785,28.8108,28.7336,28.7507,29400.0
2011-12-20 13:30:00,33.54,33.54,33.5,33.52,10200.0,28.7593,28.7593,28.725,28.7422,10200.0
2011-12-20 13:35:00,33.52,33.57,33.52,33.53,12800.0,28.7422,28.785,28.7422,28.7507,12800.0
2011-12-20 13:40:00,33.54,33.55,33.54,33.55,6200.0,28.7593,28.7679,28.7593,28.7679,6200.0
2011-12-20 13:45:00,33.55,33.56,33.52,33.55,11300.0,28.7679,28.7765,28.7422,28.7679,11300.0
2011-12-20 13:50:00,33.55,33.56,33.52,33.54,13600.0,28.7679,28.7765,28.7422,28.7593,13600.0
2011-12-20 13:55:00,33.54,33.54,33.48,33.48,24500.0,28.7593,28.7593,28.7079,28.7079,24500.0
2011-12-20 14:00:00,33.49,33.5,33.43,33.47,15700.0,28.7164,28.725,28.665,28.6993,15700.0
2011-12-20 14:05:00,33.47,33.53,33.46,33.51,18500.0,28.6993,28.7507,28.6907,28.7336,18500.0
2011-12-20 14:10:00,33.49,33.53,33.48,33.49,11700.0,28.7164,28.7507,28.7079,28.7164,11700.0
2011-12-20 14:15:00,33.49,33.58,33.49,33.57,13400.0,28.7164,28.7936,28.7164,28.785,13400.0
2011-12-20 14:20:00,33.58,33.58,33.55,33.55,27200.0,28.7936,28.7936,28.7679,28.7679,27200.0
2011-12-20 14:25:00,33.56,33.56,33.53,33.55,23800.0,28.7765,28.7765,28.7507,28.7679,23800.0
2011-12-20 14:30:00,33.56,33.65,33.56,33.64,28200.0,28.7765,28.8536,28.7765,28.8451,28200.0
2011-12-20 14:35:00,33.65,33.69,33.63,33.69,20200.0,28.8536,28.8879,28.8365,28.8879,20200.0
2011-12-20 14:40:00,33.69,33.83,33.69,33.82,46600.0,28.8879,29.008,28.8879,28.9994,46600.0
2011-12-20 14:45:00,33.81,33.81,33.73,33.78,25400.0,28.9908,28.9908,28.9222,28.9651,25400.0
2011-12-20 14:50:00,33.78,33.85,33.78,33.84,13000.0,28.9651,29.0251,28.9651,29.0166,13000.0
2011-12-20 14:55:00,33.84,33.85,33.81,33.81,30200.0,29.0166,29.0251,28.9908,28.9908,30200.0
2011-12-20 15:00:00,33.81,33.81,33.76,33.77,30600.0,28.9908,28.9908,28.948,28.9565,30600.0
2011-12-20 15:05:00,33.76,33.78,33.73,33.78,29300.0,28.948,28.9651,28.9222,28.9651,29300.0
2011-12-20 15:10:00,33.77,33.79,33.76,33.77,13500.0,28.9565,28.9737,28.948,28.9565,13500.0
2011-12-20 15:15:00,33.76,33.77,33.71,33.71,43200.0,28.948,28.9565,28.9051,28.9051,43200.0
2011-12-20 15:20:00,33.7,33.75,33.68,33.74,37800.0,28.8965,28.9394,28.8794,28.9308,37800.0
2011-12-20 15:25:00,33.74,33.76,33.71,33.74,34600.0,28.9308,28.948,28.9051,28.9308,34600.0
2011-12-20 15:30:00,33.75,33.75,33.67,33.68,30900.0,28.9394,28.9394,28.8708,28.8794,30900.0
2011-12-20 15:35:00,33.67,33.74,33.63,33.74,77400.0,28.8708,28.9308,28.8365,28.9308,77400.0
2011-12-20 15:40:00,33.74,33.77,33.68,33.68,61200.0,28.9308,28.9565,28.8794,28.8794,61200.0
2011-12-20 15:45:00,33.68,33.75,33.68,33.7,70100.0,28.8794,28.9394,28.8794,28.8965,70100.0
2011-12-20 15:50:00,33.71,33.71,33.69,33.7,36600.0,28.9051,28.9051,28.8879,28.8965,36600.0
2011-12-20 15:55:00,33.7,33.74,33.66,33.7,179900.0,28.8965,28.9308,28.8622,28.8965,179900.0
2011-12-21 09:30:00,33.64,33.81,33.44,33.44,18000.0,28.8451,28.9908,28.6736,28.6736,18000.0
2011-12-21 09:35:00,33.44,33.49,33.34,33.4,13100.0,28.6736,28.7164,28.5878,28.6393,13100.0
2011-12-21 09:40:00,33.37,33.43,33.31,33.33,6300.0,28.6135,28.665,28.5621,28.5792,6300.0
2011-12-21 09:45:00,33.3,33.42,33.3,33.38,9800.0,28.5535,28.6564,28.5535,28.6221,9800.0
2011-12-21 09:50:00,33.4,33.43,33.28,33.38,9100.0,28.6393,28.665,28.5364,28.6221,9100.0
2011-12-21 09:55:00,33.35,33.36,33.26,33.29,13000.0,28.5964,28.605,28.5192,28.545,13000.0
2011-12-21 10:00:00,33.27,33.3,33.18,33.3,35700.0,28.5278,28.5535,28.4506,28.5535,35700.0
2011-12-21 10:05:00,33.28,33.3,33.24,33.25,12300.0,28.5364,28.5535,28.5021,28.5107,12300.0
2011-12-21 10:10:00,33.24,33.34,33.24,33.33,6400.0,28.5021,28.5878,28.5021,28.5792,6400.0
2011-12-21 10:15:00,33.34,33.37,33.27,33.27,9000.0,28.5878,28.6135,28.5278,28.5278,9000.0
2011-12-21 10:20:00,33.26,33.38,33.26,33.35,9700.0,28.5192,28.6221,28.5192,28.5964,9700.0
2011-12-21 10:25:00,33.36,33.4,33.28,33.36,19300.0,28.605,28.6393,28.5364,28.605,19300.0
2011-12-21 10:30:00,33.37,33.43,33.36,33.41,14000.0,28.6135,28.665,28.605,28.6478,14000.0
2011-12-21 10:35:00,33.4,33.41,33.37,33.39,11000.0,28.6393,28.6478,28.6135,28.6307,11000.0
2011-12-21 10:40:00,33.39,33.43,33.36,33.37,23700.0,28.6307,28.665,28.605,28.6135,23700.0
2011-12-21 10:45:00,33.37,33.44,33.36,33.41,26600.0,28.6135,28.6736,28.605,28.6478,26600.0
2011-12-21 10:50:00,33.4,33.4,33.34,33.39,17500.0,28.6393,28.6393,28.5878,28.6307,17500.0
2011-12-21 10:55:00,33.39,33.39,33.32,33.36,22900.0,28.6307,28.6307,28.5707,28.605,22900.0
2011-12-21 11:00:00,33.35,33.36,33.29,33.32,17300.0,28.5964,28.605,28.545,28.5707,17300.0
2011-12-21 11:05:00,33.32,33.37,33.29,33.36,23800.0,28.5707,28.6135,28.545,28.605,23800.0
2011-12-21 11:10:00,33.36,33.37,33.31,33.32,14900.0,28.605,28.6135,28.5621,28.5707,14900.0
2011-12-21 11:15:00,33.32,33.32,33.27,33.27,10100.0,28.5707,28.5707,28.5278,28.5278,10100.0
2011-12-21 11:20:00,33.28,33.33,33.27,33.31,13700.0,28.5364,28.5792,28.5278,28.5621,13700.0
2011-12-21 11:25:00,33.31,33.37,33.26,33.34,16000.0,28.5621,28.6135,28.5192,28.5878,16000.0
2011-12-21 11:30:00,33.33,33.36,33.31,33.35,7800.0,28.5792,28.605,28.5621,28.5964,7800.0
2011-12-21 11:35:00,33.35,33.38,33.35,33.37,7500.0,28.5964,28.6221,28.5964,28.6135,7500.0
2011-12-21 11:40:00,33.37,33.38,33.32,33.36,17400.0,28.6135,28.6221,28.5707,28.605,17400.0
2011-12-21 11:45:00,33.36,33.41,33.35,33.4,7000.0,28.605,28.6478,28.5964,28.6393,7000.0
2011-12-21 11:50:00,33.39,33.41,33.39,33.39,9500.0,28.6307,28.6478,28.6307,28.6307,9500.0
2011-12-21 11:55:00,33.39,33.4,33.34,33.39,12500.0,28.6307,28.6393,28.5878,28.6307,12500.0
2011-12-21 12:00:00,33.4,33.41,33.38,33.41,8500.0,28.6393,28.6478,28.6221,28.6478,8500.0
2011-12-21 12:05:00,33.41,33.41,33.26,33.31,49100.0,28.6478,28.6478,28.5192,28.5621,49100.0
2011-12-21 12:10:00,33.31,33.32,33.28,33.28,9200.0,28.5621,28.5707,28.5364,28.5364,9200.0
2011-12-21 12:15:00,33.28,33.34,33.27,33.34,9700.0,28.5364,28.5878,28.5278,28.5878,9700.0
2011-12-21 12:20:00,33.34,33.35,33.3,33.3,14200.0,28.5878,28.5964,28.5535,28.5535,14200.0
2011-12-21 12:25:00,33.3,33.33,33.27,33.3,36500.0,28.5535,28.5792,28.5278,28.5535,36500.0
2011-12-21 12:30:00,33.29,33.34,33.29,33.33,9800.0,28.545,28.5878,28.545,28.5792,9800.0
2011-12-21 12:35:00,33.32,33.42,33.31,33.42,10400.0,28.5707,28.6564,28.5621,28.6564,10400.0
2011-12-21 12:40:00,33.43,33.43,33.38,33.38,4100.0,28.665,28.665,28.6221,28.6221,4100.0
2011-12-21 12:45:00,33.38,33.44,33.37,33.43,6500.0,28.6221,28.6736,28.6135,28.665,6500.0
2011-12-21 12:50:00,33.43,33.43,33.41,33.42,2400.0,28.665,28.665,28.6478,28.6564,2400.0
2011-12-21 12:55:00,33.42,33.46,33.4,33.43,10800.0,28.6564,28.6907,28.6393,28.665,10800.0
2011-12-21 13:00:00,33.43,33.5,33.42,33.43,9800.0,28.665,28.725,28.6564,28.665,9800.0
2011-12-21 13:05:00,33.44,33.46,33.41,33.41,5100.0,28.6736,28.6907,28.6478,28.6478,5100.0
2011-12-21 13:10:00,33.41,33.41,33.36,33.38,7100.0,28.6478,28.6478,28.605,28.6221,7100.0
2011-12-21 13:15:00,33.38,33.43,33.36,33.42,10500.0,28.6221,28.665,28.605,28.6564,10500.0
2011-12-21 13:20:00,33.4,33.45,33.38,33.44,7000.0,28.6393,28.6821,28.6221,28.6736,7000.0
2011-12-21 13:25:00,33.44,33.48,33.43,33.44,11000.0,28.6736,28.7079,28.665,28.6736,11000.0
2011-12-21 13:30:00,33.45,33.46,33.38,33.4,8000.0,28.6821,28.6907,28.6221,28.6393,8000.0
2011-12-21 13:35:00,33.39,33.47,33.39,33.43,5600.0,28.6307,28.6993,28.6307,28.665,5600.0
2011-12-21 13:40:00,33.44,33.44,33.33,33.33,6200.0,28.6736,28.6736,28.5792,28.5792,6200.0
2011-12-21 13:45:00,33.33,33.41,33.33,33.41,8700.0,28.5792,28.6478,28.5792,28.6478,8700.0
2011-12-21 13:50:00,33.4,33.51,33.4,33.47,18100.0,28.6393,28.7336,28.6393,28.6993,18100.0
2011-12-21 13:55:00,33.47,33.51,33.47,33.5,5400.0,28.6993,28.7336,28.6993,28.725,5400.0
2011-12-21 14:00:00,33.49,33.56,33.46,33.53,11100.0,28.7164,28.7765,28.6907,28.7507,11100.0
2011-12-21 14:05:00,33.53,33.58,33.52,33.57,76900.0,28.7507,28.7936,28.7422,28.785,76900.0
2011-12-21 14:10:00,33.56,33.56,33.52,33.54,5800.0,28.7765,28.7765,28.7422,28.7593,5800.0
2011-12-21 14:15:00,33.55,33.55,33.51,33.51,7000.0,28.7679,28.7679,28.7336,28.7336,7000.0
2011-12-21 14:20:00,33.51,33.51,33.47,33.48,6400.0,28.7336,28.7336,28.6993,28.7079,6400.0
2011-12-21 14:25:00,33.48,33.5,33.47,33.48,5700.0,28.7079,28.725,28.6993,28.7079,5700.0
2011-12-21 14:30:00,33.47,33.51,33.43,33.44,8700.0,28.6993,28.7336,28.665,28.6736,8700.0
2011-12-21 14:35:00,33.44,33.54,33.44,33.52,7500.0,28.6736,28.7593,28.6736,28.7422,7500.0
2011-12-21 14:40:00,33.53,33.57,33.53,33.53,5900.0,28.7507,28.785,28.7507,28.7507,5900.0
2011-12-21 14:45:00,33.54,33.6,33.52,33.59,8600.0,28.7593,28.8108,28.7422,28.8022,8600.0
2011-12-21 14:50:00,33.59,33.61,33.59,33.59,2700.0,28.8022,28.8193,28.8022,28.8022,2700.0
2011-12-21 14:55:00,33.6,33.61,33.58,33.6,18400.0,28.8108,28.8193,28.7936,28.8108,18400.0
2011-12-21 15:00:00,33.59,33.63,33.57,33.61,27200.0,28.8022,28.8365,28.785,28.8193,27200.0
2011-12-21 15:05:00,33.61,33.68,33.6,33.68,18500.0,28.8193,28.8794,28.8108,28.8794,18500.0
2011-12-21 15:10:00,33.68,33.7,33.65,33.66,13400.0,28.8794,28.8965,28.8536,28.8622,13400.0
2011-12-21 15:15:00,33.66,33.69,33.63,33.66,12300.0,28.8622,28.8879,28.8365,28.8622,12300.0
2011-12-21 15:20:00,33.66,33.68,33.63,33.63,14000.0,28.8622,28.8794,28.8365,28.8365,14000.0
2011-12-21 15:25:00,33.63,33.66,33.61,33.62,20000.0,28.8365,28.8622,28.8193,28.8279,20000.0
2011-12-21 15:30:00,33.62,33.77,33.61,33.69,26100.0,28.8279,28.9565,28.8193,28.8879,26100.0
2011-12-21 15:35:00,33.69,33.79,33.69,33.74,26000.0,28.8879,28.9737,28.8879,28.9308,26000.0
2011-12-21 15:40:00,33.73,33.77,33.71,33.75,89400.0,28.9222,28.9565,28.9051,28.9394,89400.0
2011-12-21 15:45:00,33.75,33.79,33.68,33.75,47000.0,28.9394,28.9737,28.8794,28.9394,47000.0
2011-12-21 15:50:00,33.74,33.77,33.68,33.72,93200.0,28.9308,28.9565,28.8794,28.9137,93200.0
2011-12-21 15:55:00,33.72,33.78,33.7,33.72,233200.0,28.9137,28.9651,28.8965,28.9137,233200.0
2011-12-22 09:30:00,34.0,34.01,33.79,33.84,42000.0,29.1537,29.1623,28.9737,29.0166,42000.0
2011-12-22 09:35:00,33.85,33.95,33.83,33.93,10500.0,29.0251,29.1109,29.008,29.0937,10500.0
2011-12-22 09:40:00,33.86,34.03,33.86,33.99,11300.0,29.0337,29.1795,29.0337,29.1452,11300.0
2011-12-22 09:45:00,34.02,34.03,33.89,33.97,18700.0,29.1709,29.1795,29.0594,29.128,18700.0
2011-12-22 09:50:00,33.96,34.01,33.9,33.99,10500.0,29.1195,29.1623,29.068,29.1452,10500.0
2011-12-22 09:55:00,33.98,34.05,33.94,34.0,20100.0,29.1366,29.1966,29.1023,29.1537,20100.0
2011-12-22 10:00:00,34.0,34.03,33.9,33.9,14500.0,29.1537,29.1795,29.068,29.068,14500.0
2011-12-22 10:05:00,33.9,33.92,33.86,33.9,13300.0,29.068,29.0852,29.0337,29.068,13300.0
2011-12-22 10:10:00,33.89,33.96,33.88,33.94,10300.0,29.0594,29.1195,29.0509,29.1023,10300.0
2011-12-22 10:15:00,33.94,33.94,33.86,33.87,21300.0,29.1023,29.1023,29.0337,29.0423,21300.0
2011-12-22 10:20:00,33.86,33.9,33.81,33.81,7500.0,29.0337,29.068,28.9908,28.9908,7500.0
2011-12-22 10:25:00,33.82,33.92,33.82,33.86,16300.0,28.9994,29.0852,28.9994,29.0337,16300.0
2011-12-22 10:30:00,33.86,33.97,33.85,33.92,28100.0,29.0337,29.128,29.0251,29.0852,28100.0
2011-12-22 10:35:00,33.91,33.92,33.87,33.91,21400.0,29.0766,29.0852,29.0423,29.0766,21400.0
2011-12-22 10:40:00,33.9,33.96,33.86,33.95,13700.0,29.068,29.1195,29.0337,29.1109,13700.0
2011-12-22 10:45:00,33.95,33.97,33.91,33.94,44000.0,29.1109,29.128,29.0766,29.1023,44000.0
2011-12-22 10:50:00,33.94,33.97,33.94,33.96,19600.0,29.1023,29.128,29.1023,29.1195,19600.0
2011-12-22 10:55:00,33.95,34.01,33.94,33.99,13000.0,29.1109,29.1623,29.1023,29.1452,13000.0
2011-12-22 11:00:00,33.99,34.02,33.96,33.97,58800.0,29.1452,29.1709,29.1195,29.128,58800.0
2011-12-22 11:05:00,33.97,33.99,33.95,33.95,3800.0,29.128,29.1452,29.1109,29.1109,3800.0
2011-12-22 11:10:00,33.95,33.96,33.94,33.94,9400.0,29.1109,29.1195,29.1023,29.1023,9400.0
2011-12-22 11:15:00,33.93,34.0,33.93,33.98,8800.0,29.0937,29.1537,29.0937,29.1366,8800.0
2011-12-22 11:20:00,33.99,33.99,33.95,33.95,4000.0,29.1452,29.1452,29.1109,29.1109,4000.0
2011-12-22 11:25:00,33.96,33.98,33.91,33.95,5800.0,29.1195,29.1366,29.0766,29.1109,5800.0
2011-12-22 11:30:00,33.96,33.96,33.88,33.88,7200.0,29.1195,29.1195,29.0509,29.0509,7200.0
2011-12-22 11:35:00,33.87,33.97,33.87,33.93,14700.0,29.0423,29.128,29.0423,29.0937,14700.0
2011-12-22 11:40:00,33.94,33.99,33.93,33.98,6700.0,29.1023,29.1452,29.0937,29.1366,6700.0
2011-12-22 11:45:00,33.98,34.0,33.96,34.0,5300.0,29.1366,29.1537,29.1195,29.1537,5300.0
2011-12-22 11:50:00,33.99,33.99,33.96,33.99,7900.0,29.1452,29.1452,29.1195,29.1452,7900.0
2011-12-22 11:55:00,33.98,33.98,33.93,33.97,7800.0,29.1366,29.1366,29.0937,29.128,7800.0
2011-12-22 12:00:00,33.97,33.98,33.96,33.98,2900.0,29.128,29.1366,29.1195,29.1366,2900.0
2011-12-22 12:05:00,33.98,33.99,33.96,33.96,4800.0,29.1366,29.1452,29.1195,29.1195,4800.0
2011-12-22 12:10:00,33.97,34.01,33.96,34.01,15900.0,29.128,29.1623,29.1195,29.1623,15900.0
2011-12-22 12:15:00,34.02,34.06,34.0,34.0,7100.0,29.1709,29.2052,29.1537,29.1537,7100.0
2011-12-22 12:20:00,34.0,34.02,33.99,34.02,12200.0,29.1537,29.1709,29.1452,29.1709,12200.0
2011-12-22 12:25:00,34.02,34.09,34.02,34.09,14300.0,29.1709,29.2309,29.1709,29.2309,14300.0
2011-12-22 12:30:00,34.1,34.12,34.07,34.07,6000.0,29.2395,29.2566,29.2138,29.2138,6000.0
2011-12-22 12:35:00,34.07,34.09,34.06,34.08,29000.0,29.2138,29.2309,29.2052,29.2223,29000.0
2011-12-22 12:40:00,34.08,34.17,34.08,34.17,8000.0,29.2223,29.2995,29.2223,29.2995,8000.0
2011-12-22 12:45:00,34.14,34.14,34.12,34.12,12400.0,29.2738,29.2738,29.2566,29.2566,12400.0
2011-12-22 12:50:00,34.11,34.12,34.1,34.12,10400.0,29.2481,29.2566,29.2395,29.2566,10400.0
2011-12-22 12:55:00,34.12,34.15,34.12,34.14,2800.0,29.2566,29.2824,29.2566,29.2738,2800.0
2011-12-22 13:00:00,34.16,34.16,34.13,34.13,3300.0,29.2909,29.2909,29.2652,29.2652,3300.0
2011-12-22 13:05:00,34.14,34.14,34.11,34.13,3000.0,29.2738,29.2738,29.2481,29.2652,3000.0
2011-12-22 13:10:00,34.12,34.15,34.12,34.14,4300.0,29.2566,29.2824,29.2566,29.2738,4300.0
2011-12-22 13:15:00,34.15,34.15,34.13,34.15,4600.0,29.2824,29.2824,29.2652,29.2824,4600.0
2011-12-22 13:20:00,34.14,34.2,34.13,34.2,60500.0,29.2738,29.3252,29.2652,29.3252,60500.0
2011-12-22 13:25:00,34.2,34.26,34.2,34.26,7100.0,29.3252,29.3767,29.3252,29.3767,7100.0
2011-12-22 13:30:00,34.25,34.27,34.25,34.25,13600.0,29.3681,29.3853,29.3681,29.3681,13600.0
2011-12-22 13:35:00,34.26,34.26,34.24,34.24,21100.0,29.3767,29.3767,29.3595,29.3595,21100.0
2011-12-22 13:40:00,34.25,34.25,34.25,34.25,3500.0,29.3681,29.3681,29.3681,29.3681,3500.0
2011-12-22 13:45:00,34.25,34.27,34.24,34.27,4000.0,29.3681,29.3853,29.3595,29.3853,4000.0
2011-12-22 13:50:00,34.26,34.28,34.26,34.26,6000.0,29.3767,29.3938,29.3767,29.3767,6000.0
2011-12-22 13:55:00,34.26,34.27,34.22,34.24,20500.0,29.3767,29.3853,29.3424,29.3595,20500.0
2011-12-22 14:00:00,34.23,34.24,34.23,34.23,8800.0,29.351,29.3595,29.351,29.351,8800.0
2011-12-22 14:05:00,34.22,34.23,34.19,34.2,9600.0,29.3424,29.351,29.3167,29.3252,9600.0
2011-12-22 14:10:00,34.2,34.26,34.19,34.26,22300.0,29.3252,29.3767,29.3167,29.3767,22300.0
2011-12-22 14:15:00,34.26,34.27,34.24,34.24,13500.0,29.3767,29.3853,29.3595,29.3595,13500.0
2011-12-22 14:20:00,34.25,34.26,34.24,34.26,5200.0,29.3681,29.3767,29.3595,29.3767,5200.0
2011-12-22 14:25:00,34.26,34.27,34.25,34.27,10100.0,29.3767,29.3853,29.3681,29.3853,10100.0
2011-12-22 14:30:00,34.27,34.32,34.27,34.28,11800.0,29.3853,29.4281,29.3853,29.3938,11800.0
2011-12-22 14:35:00,34.29,34.3,34.29,34.3,4600.0,29.4024,29.411,29.4024,29.411,4600.0
2011-12-22 14:40:00,34.29,34.3,34.28,34.29,7200.0,29.4024,29.411,29.3938,29.4024,7200.0
2011-12-22 14:45:00,34.28,34.29,34.24,34.25,23700.0,29.3938,29.4024,29.3595,29.3681,23700.0
2011-12-22 14:50:00,34.25,34.3,34.24,34.28,13800.0,29.3681,29.411,29.3595,29.3938,13800.0
2011-12-22 14:55:00,34.28,34.29,34.23,34.25,19200.0,29.3938,29.4024,29.351,29.3681,19200.0
2011-12-22 15:00:00,34.24,34.28,34.24,34.26,16200.0,29.3595,29.3938,29.3595,29.3767,16200.0
2011-12-22 15:05:00,34.27,34.28,34.24,34.25,28200.0,29.3853,29.3938,29.3595,29.3681,28200.0
2011-12-22 15:10:00,34.25,34.26,34.24,34.25,19300.0,29.3681,29.3767,29.3595,29.3681,19300.0
2011-12-22 15:15:00,34.26,34.26,34.24,34.25,11000.0,29.3767,29.3767,29.3595,29.3681,11000.0
2011-12-22 15:20:00,34.24,34.29,34.24,34.28,37200.0,29.3595,29.4024,29.3595,29.3938,37200.0
2011-12-22 15:25:00,34.27,34.27,34.24,34.24,25300.0,29.3853,29.3853,29.3595,29.3595,25300.0
2011-12-22 15:30:00,34.25,34.26,34.22,34.22,18400.0,29.3681,29.3767,29.3424,29.3424,18400.0
2011-12-22 15:35:00,34.22,34.26,34.21,34.23,18800.0,29.3424,29.3767,29.3338,29.351,18800.0
2011-12-22 15:40:00,34.22,34.23,34.16,34.18,22400.0,29.3424,29.351,29.2909,29.3081,22400.0
2011-12-22 15:45:00,34.18,34.22,34.15,34.2,27200.0,29.3081,29.3424,29.2824,29.3252,27200.0
2011-12-22 15:50:00,34.19,34.26,34.19,34.22,35500.0,29.3167,29.3767,29.3167,29.3424,35500.0
2011-12-22 15:55:00,34.21,34.25,34.16,34.23,222200.0,29.3338,29.3681,29.2909,29.351,222200.0
2011-12-23 09:30:00,34.45,34.46,34.29,34.39,9700.0,29.5396,29.5482,29.4024,29.4882,9700.0
2011-12-23 09:35:00,34.4,34.4,34.29,34.29,4100.0,29.4967,29.4967,29.4024,29.4024,4100.0
2011-12-23 09:40:00,34.32,34.35,34.28,34.3,5800.0,29.4281,29.4539,29.3938,29.411,5800.0
2011-12-23 09:45:00,34.28,34.38,34.2,34.35,21000.0,29.3938,29.4796,29.3252,29.4539,21000.0
2011-12-23 09:50:00,34.36,34.36,34.25,34.32,25300.0,29.4624,29.4624,29.3681,29.4281,25300.0
2011-12-23 09:55:00,34.31,34.32,34.24,34.3,11400.0,29.4196,29.4281,29.3595,29.411,11400.0
2011-12-23 10:00:00,34.31,34.35,34.29,34.35,17500.0,29.4196,29.4539,29.4024,29.4539,17500.0
2011-12-23 10:05:00,34.33,34.43,34.32,34.35,108200.0,29.4367,29.5225,29.4281,29.4539,108200.0
2011-12-23 10:10:00,34.34,34.37,34.33,34.37,116200.0,29.4453,29.471,29.4367,29.471,116200.0
2011-12-23 10:15:00,34.39,34.44,34.34,34.35,6900.0,29.4882,29.531,29.4453,29.4539,6900.0
2011-12-23 10:20:00,34.35,34.41,34.34,34.4,9400.0,29.4539,29.5053,29.4453,29.4967,9400.0
2011-12-23 10:25:00,34.37,34.42,34.37,34.38,8600.0,29.471,29.5139,29.471,29.4796,8600.0
2011-12-23 10:30:00,34.38,34.52,34.36,34.5,17800.0,29.4796,29.5996,29.4624,29.5825,17800.0
2011-12-23 10:35:00,34.52,34.6,34.52,34.59,32500.0,29.5996,29.6682,29.5996,29.6597,32500.0
2011-12-23 10:40:00,34.58,34.58,34.49,34.5,13200.0,29.6511,29.6511,29.5739,29.5825,13200.0
2011-12-23 10:45:00,34.51,34.52,34.49,34.49,6800.0,29.5911,29.5996,29.5739,29.5739,6800.0
2011-12-23 10:50:00,34.5,34.52,34.5,34.52,6400.0,29.5825,29.5996,29.5825,29.5996,6400.0
2011-12-23 10:55:00,34.52,34.52,34.49,34.52,5500.0,29.5996,29.5996,29.5739,29.5996,5500.0
2011-12-23 11:00:00,34.51,34.55,34.51,34.55,21400.0,29.5911,29.6254,29.5911,29.6254,21400.0
2011-12-23 11:05:00,34.55,34.55,34.52,34.55,10400.0,29.6254,29.6254,29.5996,29.6254,10400.0
2011-12-23 11:10:00,34.54,34.55,34.52,34.55,35400.0,29.6168,29.6254,29.5996,29.6254,35400.0
2011-12-23 11:15:00,34.54,34.54,34.51,34.51,7100.0,29.6168,29.6168,29.5911,29.5911,7100.0
2011-12-23 11:20:00,34.51,34.52,34.48,34.5,7000.0,29.5911,29.5996,29.5653,29.5825,7000.0
2011-12-23 11:25:00,34.5,34.51,34.48,34.48,18300.0,29.5825,29.5911,29.5653,29.5653,18300.0
2011-12-23 11:30:00,34.49,34.53,34.48,34.52,12100.0,29.5739,29.6082,29.5653,29.5996,12100.0
2011-12-23 11:35:00,34.52,34.54,34.43,34.44,64600.0,29.5996,29.6168,29.5225,29.531,64600.0
2011-12-23 11:40:00,34.43,34.47,34.41,34.47,8600.0,29.5225,29.5568,29.5053,29.5568,8600.0
2011-12-23 11:45:00,34.46,34.49,34.45,34.46,9200.0,29.5482,29.5739,29.5396,29.5482,9200.0
2011-12-23 11:50:00,34.47,34.48,34.45,34.47,11200.0,29.5568,29.5653,29.5396,29.5568,11200.0
2011-12-23 11:55:00,34.47,34.49,34.45,34.47,13300.0,29.5568,29.5739,29.5396,29.5568,13300.0
2011-12-23 12:00:00,34.47,34.49,34.46,34.47,6900.0,29.5568,29.5739,29.5482,29.5568,6900.0
2011-12-23 12:05:00,34.46,34.48,34.46,34.47,2000.0,29.5482,29.5653,29.5482,29.5568,2000.0
2011-12-23 12:10:00,34.48,34.51,34.46,34.51,4600.0,29.5653,29.5911,29.5482,29.5911,4600.0
2011-12-23 12:15:00,34.51,34.51,34.45,34.47,49100.0,29.5911,29.5911,29.5396,29.5568,49100.0
2011-12-23 12:20:00,34.47,34.5,34.44,34.5,10200.0,29.5568,29.5825,29.531,29.5825,10200.0
2011-12-23 12:25:00,34.5,34.51,34.49,34.49,5300.0,29.5825,29.5911,29.5739,29.5739,5300.0
2011-12-23 12:30:00,34.5,34.54,34.48,34.53,7700.0,29.5825,29.6168,29.5653,29.6082,7700.0
2011-12-23 12:35:00,34.54,34.54,34.5,34.52,12800.0,29.6168,29.6168,29.5825,29.5996,12800.0
2011-12-23 12:40:00,34.51,34.52,34.5,34.5,24500.0,29.5911,29.5996,29.5825,29.5825,24500.0
2011-12-23 12:45:00,34.51,34.54,34.5,34.51,13700.0,29.5911,29.6168,29.5825,29.5911,13700.0
2011-12-23 12:50:00,34.52,34.52,34.5,34.51,8700.0,29.5996,29.5996,29.5825,29.5911,8700.0
2011-12-23 12:55:00,34.51,34.52,34.51,34.52,7100.0,29.5911,29.5996,29.5911,29.5996,7100.0
2011-12-23 13:00:00,34.52,34.53,34.49,34.5,82800.0,29.5996,29.6082,29.5739,29.5825,82800.0
2011-12-23 13:05:00,34.51,34.51,34.45,34.46,4800.0,29.5911,29.5911,29.5396,29.5482,4800.0
2011-12-23 13:10:00,34.46,34.47,34.44,34.45,3400.0,29.5482,29.5568,29.531,29.5396,3400.0
2011-12-23 13:15:00,34.46,34.46,34.43,34.43,4800.0,29.5482,29.5482,29.5225,29.5225,4800.0
2011-12-23 13:20:00,34.42,34.42,34.39,34.39,3500.0,29.5139,29.5139,29.4882,29.4882,3500.0
2011-12-23 13:25:00,34.38,34.41,34.38,34.4,1700.0,29.4796,29.5053,29.4796,29.4967,1700.0
2011-12-23 13:30:00,34.4,34.4,34.36,34.37,2400.0,29.4967,29.4967,29.4624,29.471,2400.0
2011-12-23 13:35:00,34.37,34.38,34.36,34.36,1000.0,29.471,29.4796,29.4624,29.4624,1000.0
2011-12-23 13:40:00,34.37,34.38,34.36,34.37,3300.0,29.471,29.4796,29.4624,29.471,3300.0
2011-12-23 13:45:00,34.36,34.38,34.36,34.37,2800.0,29.4624,29.4796,29.4624,29.471,2800.0
2011-12-23 13:50:00,34.37,34.39,34.36,34.38,3000.0,29.471,29.4882,29.4624,29.4796,3000.0
2011-12-23 13:55:00,34.38,34.42,34.38,34.42,3500.0,29.4796,29.5139,29.4796,29.5139,3500.0
2011-12-23 14:00:00,34.42,34.44,34.42,34.43,6000.0,29.5139,29.531,29.5139,29.5225,6000.0
2011-12-23 14:05:00,34.43,34.44,34.43,34.44,900.0,29.5225,29.531,29.5225,29.531,900.0
2011-12-23 14:10:00,34.43,34.44,34.41,34.41,2900.0,29.5225,29.531,29.5053,29.5053,2900.0
2011-12-23 14:15:00,34.42,34.42,34.41,34.42,700.0,29.5139,29.5139,29.5053,29.5139,700.0
2011-12-23 14:20:00,34.42,34.42,34.4,34.4,2800.0,29.5139,29.5139,29.4967,29.4967,2800.0
2011-12-23 14:25:00,34.4,34.42,34.39,34.41,9200.0,29.4967,29.5139,29.4882,29.5053,9200.0
2011-12-23 14:30:00,34.42,34.47,34.42,34.47,4400.0,29.5139,29.5568,29.5139,29.5568,4400.0
2011-12-23 14:35:00,34.46,34.47,34.46,34.47,1700.0,29.5482,29.5568,29.5482,29.5568,1700.0
2011-12-23 14:40:00,34.46,34.48,34.46,34.48,5300.0,29.5482,29.5653,29.5482,29.5653,5300.0
2011-12-23 14:45:00,34.49,34.5,34.48,34.48,5600.0,29.5739,29.5825,29.5653,29.5653,5600.0
2011-12-23 14:50:00,34.49,34.49,34.47,34.49,1100.0,29.5739,29.5739,29.5568,29.5739,1100.0
2011-12-23 14:55:00,34.48,34.48,34.46,34.48,4300.0,29.5653,29.5653,29.5482,29.5653,4300.0
2011-12-23 15:00:00,34.47,34.52,34.47,34.5,11400.0,29.5568,29.5996,29.5568,29.5825,11400.0
2011-12-23 15:05:00,34.5,34.51,34.49,34.51,2800.0,29.5825,29.5911,29.5739,29.5911,2800.0
2011-12-23 15:10:00,34.5,34.51,34.47,34.49,31600.0,29.5825,29.5911,29.5568,29.5739,31600.0
2011-12-23 15:15:00,34.49,34.51,34.48,34.49,7800.0,29.5739,29.5911,29.5653,29.5739,7800.0
2011-12-23 15:20:00,34.48,34.49,34.48,34.49,3300.0,29.5653,29.5739,29.5653,29.5739,3300.0
2011-12-23 15:25:00,34.48,34.49,34.47,34.48,13200.0,29.5653,29.5739,29.5568,29.5653,13200.0
2011-12-23 15:30:00,34.48,34.5,34.47,34.5,20400.0,29.5653,29.5825,29.5568,29.5825,20400.0
2011-12-23 15:35:00,34.5,34.51,34.47,34.47,14800.0,29.5825,29.5911,29.5568,29.5568,14800.0
2011-12-23 15:40:00,34.48,34.52,34.45,34.51,60300.0,29.5653,29.5996,29.5396,29.5911,60300.0
2011-12-23 15:45:00,34.5,34.52,34.46,34.46,64800.0,29.5825,29.5996,29.5482,29.5482,64800.0
2011-12-23 15:50:00,34.47,34.5,34.46,34.49,47900.0,29.5568,29.5825,29.5482,29.5739,47900.0
2011-12-23 15:55:00,34.49,34.55,34.49,34.54,76600.0,29.5739,29.6254,29.5739,29.6168,76600.0
2011-12-27 09:30:00,34.42,34.47,34.29,34.35,9200.0,29.5139,29.5568,29.4024,29.4539,9200.0
2011-12-27 09:35:00,34.36,34.36,34.27,34.28,5200.0,29.4624,29.4624,29.3853,29.3938,5200.0
2011-12-27 09:40:00,34.29,34.33,34.27,34.28,14000.0,29.4024,29.4367,29.3853,29.3938,14000.0
2011-12-27 09:45:00,34.28,34.32,34.24,34.31,12100.0,29.3938,29.4281,29.3595,29.4196,12100.0
2011-12-27 09:50:00,34.32,34.35,34.3,34.31,17600.0,29.4281,29.4539,29.411,29.4196,17600.0
2011-12-27 09:55:00,34.3,34.32,34.23,34.28,22400.0,29.411,29.4281,29.351,29.3938,22400.0
2011-12-27 10:00:00,34.29,34.34,34.26,34.3,32400.0,29.4024,29.4453,29.3767,29.411,32400.0
2011-12-27 10:05:00,34.31,34.36,34.28,34.36,12700.0,29.4196,29.4624,29.3938,29.4624,12700.0
2011-12-27 10:10:00,34.35,34.36,34.29,34.31,11000.0,29.4539,29.4624,29.4024,29.4196,11000.0
2011-12-27 10:15:00,34.3,34.31,34.29,34.31,5200.0,29.411,29.4196,29.4024,29.4196,5200.0
2011-12-27 10:20:00,34.3,34.3,34.27,34.29,2800.0,29.411,29.411,29.3853,29.4024,2800.0
2011-12-27 10:25:00,34.31,34.35,34.31,34.35,4400.0,29.4196,29.4539,29.4196,29.4539,4400.0
2011-12-27 10:30:00,34.34,34.35,34.3,34.35,2300.0,29.4453,29.4539,29.411,29.4539,2300.0
2011-12-27 10:35:00,34.35,34.37,34.28,34.29,15600.0,29.4539,29.471,29.3938,29.4024,15600.0
2011-12-27 10:40:00,34.29,34.33,34.26,34.32,3400.0,29.4024,29.4367,29.3767,29.4281,3400.0
2011-12-27 10:45:00,34.32,34.32,34.29,34.3,2800.0,29.4281,29.4281,29.4024,29.411,2800.0
2011-12-27 10:50:00,34.3,34.3,34.22,34.23,3700.0,29.411,29.411,29.3424,29.351,3700.0
2011-12-27 10:55:00,34.23,34.23,34.19,34.2,5900.0,29.351,29.351,29.3167,29.3252,5900.0
2011-12-27 11:00:00,34.2,34.2,34.15,34.15,6000.0,29.3252,29.3252,29.2824,29.2824,6000.0
2011-12-27 11:05:00,34.16,34.16,34.13,34.13,5700.0,29.2909,29.2909,29.2652,29.2652,5700.0
2011-12-27 11:10:00,34.12,34.18,34.1,34.18,9900.0,29.2566,29.3081,29.2395,29.3081,9900.0
2011-12-27 11:15:00,34.19,34.19,34.17,34.19,4100.0,29.3167,29.3167,29.2995,29.3167,4100.0
2011-12-27 11:20:00,34.2,34.21,34.19,34.2,2500.0,29.3252,29.3338,29.3167,29.3252,2500.0
2011-12-27 11:25:00,34.2,34.2,34.2,34.2,5100.0,29.3252,29.3252,29.3252,29.3252,5100.0
2011-12-27 11:30:00,34.2,34.2,34.16,34.19,6700.0,29.3252,29.3252,29.2909,29.3167,6700.0
2011-12-27 11:35:00,34.18,34.19,34.16,34.18,3300.0,29.3081,29.3167,29.2909,29.3081,3300.0
2011-12-27 11:40:00,34.17,34.17,34.13,34.13,5100.0,29.2995,29.2995,29.2652,29.2652,5100.0
2011-12-27 11:45:00,34.13,34.13,34.09,34.11,7800.0,29.2652,29.2652,29.2309,29.2481,7800.0
2011-12-27 11:50:00,34.1,34.1,34.09,34.09,2500.0,29.2395,29.2395,29.2309,29.2309,2500.0
2011-12-27 11:55:00,34.1,34.1,34.08,34.08,6300.0,29.2395,29.2395,29.2223,29.2223,6300.0
2011-12-27 12:00:00,34.09,34.13,34.09,34.13,4700.0,29.2309,29.2652,29.2309,29.2652,4700.0
2011-12-27 12:05:00,34.13,34.15,34.12,34.14,3900.0,29.2652,29.2824,29.2566,29.2738,3900.0
2011-12-27 12:10:00,34.15,34.15,34.12,34.12,2900.0,29.2824,29.2824,29.2566,29.2566,2900.0
2011-12-27 12:15:00,34.13,34.15,34.13,34.15,17900.0,29.2652,29.2824,29.2652,29.2824,17900.0
2011-12-27 12:20:00,34.15,34.17,34.15,34.16,5700.0,29.2824,29.2995,29.2824,29.2909,5700.0
2011-12-27 12:25:00,34.16,34.17,34.15,34.16,4600.0,29.2909,29.2995,29.2824,29.2909,4600.0
2011-12-27 12:30:00,34.17,34.18,34.17,34.18,1000.0,29.2995,29.3081,29.2995,29.3081,1000.0
2011-12-27 12:35:00,34.18,34.2,34.18,34.19,6500.0,29.3081,29.3252,29.3081,29.3167,6500.0
2011-12-27 12:40:00,34.18,34.2,34.18,34.2,3100.0,29.3081,29.3252,29.3081,29.3252,3100.0
2011-12-27 12:45:00,34.19,34.2,34.19,34.2,3600.0,29.3167,29.3252,29.3167,29.3252,3600.0
2011-12-27 12:50:00,34.19,34.2,34.19,34.19,6000.0,29.3167,29.3252,29.3167,29.3167,6000.0
2011-12-27 12:55:00,34.2,34.21,34.19,34.21,2400.0,29.3252,29.3338,29.3167,29.3338,2400.0
2011-12-27 13:00:00,34.21,34.21,34.19,34.2,1800.0,29.3338,29.3338,29.3167,29.3252,1800.0
2011-12-27 13:05:00,34.2,34.2,34.16,34.16,10300.0,29.3252,29.3252,29.2909,29.2909,10300.0
2011-12-27 13:10:00,34.16,34.17,34.15,34.16,8400.0,29.2909,29.2995,29.2824,29.2909,8400.0
2011-12-27 13:15:00,34.16,34.16,34.14,34.15,6600.0,29.2909,29.2909,29.2738,29.2824,6600.0
2011-12-27 13:20:00,34.15,34.15,34.12,34.13,6300.0,29.2824,29.2824,29.2566,29.2652,6300.0
2011-12-27 13:25:00,34.13,34.14,34.11,34.14,4900.0,29.2652,29.2738,29.2481,29.2738,4900.0
2011-12-27 13:30:00,34.14,34.17,34.14,34.15,9900.0,29.2738,29.2995,29.2738,29.2824,9900.0
2011-12-27 13:35:00,34.14,34.16,34.14,34.15,5700.0,29.2738,29.2909,29.2738,29.2824,5700.0
2011-12-27 13:40:00,34.15,34.15,34.13,34.15,2900.0,29.2824,29.2824,29.2652,29.2824,2900.0
2011-12-27 13:45:00,34.15,34.16,34.14,34.15,4300.0,29.2824,29.2909,29.2738,29.2824,4300.0
2011-12-27 13:50:00,34.16,34.18,34.15,34.17,2500.0,29.2909,29.3081,29.2824,29.2995,2500.0
2011-12-27 13:55:00,34.18,34.22,34.17,34.21,4300.0,29.3081,29.3424,29.2995,29.3338,4300.0
2011-12-27 14:00:00,34.22,34.23,34.19,34.19,6400.0,29.3424,29.351,29.3167,29.3167,6400.0
2011-12-27 14:05:00,34.2,34.21,34.19,34.21,3400.0,29.3252,29.3338,29.3167,29.3338,3400.0
2011-12-27 14:10:00,34.21,34.26,34.21,34.26,4100.0,29.3338,29.3767,29.3338,29.3767,4100.0
2011-12-27 14:15:00,34.27,34.27,34.26,34.27,8300.0,29.3853,29.3853,29.3767,29.3853,8300.0
2011-12-27 14:20:00,34.26,34.26,34.24,34.25,7900.0,29.3767,29.3767,29.3595,29.3681,7900.0
2011-12-27 14:25:00,34.24,34.24,34.19,34.2,13500.0,29.3595,29.3595,29.3167,29.3252,13500.0
2011-12-27 14:30:00,34.2,34.2,34.17,34.18,5800.0,29.3252,29.3252,29.2995,29.3081,5800.0
2011-12-27 14:35:00,34.18,34.19,34.17,34.19,13100.0,29.3081,29.3167,29.2995,29.3167,13100.0
2011-12-27 14:40:00,34.19,34.2,34.18,34.2,10300.0,29.3167,29.3252,29.3081,29.3252,10300.0
2011-12-27 14:45:00,34.2,34.2,34.18,34.18,26600.0,29.3252,29.3252,29.3081,29.3081,26600.0
2011-12-27 14:50:00,34.18,34.2,34.18,34.2,12100.0,29.3081,29.3252,29.3081,29.3252,12100.0
2011-12-27 14:55:00,34.2,34.21,34.17,34.19,13700.0,29.3252,29.3338,29.2995,29.3167,13700.0
2011-12-27 15:00:00,34.2,34.21,34.19,34.2,14200.0,29.3252,29.3338,29.3167,29.3252,14200.0
2011-12-27 15:05:00,34.2,34.22,34.2,34.22,9400.0,29.3252,29.3424,29.3252,29.3424,9400.0
2011-12-27 15:10:00,34.22,34.22,34.21,34.22,4100.0,29.3424,29.3424,29.3338,29.3424,4100.0
2011-12-27 15:15:00,34.22,34.22,34.21,34.21,8600.0,29.3424,29.3424,29.3338,29.3338,8600.0
2011-12-27 15:20:00,34.22,34.22,34.17,34.18,27100.0,29.3424,29.3424,29.2995,29.3081,27100.0
2011-12-27 15:25:00,34.18,34.19,34.17,34.19,8200.0,29.3081,29.3167,29.2995,29.3167,8200.0
2011-12-27 15:30:00,34.19,34.21,34.15,34.21,23300.0,29.3167,29.3338,29.2824,29.3338,23300.0
2011-12-27 15:35:00,34.21,34.22,34.14,34.16,20700.0,29.3338,29.3424,29.2738,29.2909,20700.0
2011-12-27 15:40:00,34.15,34.19,34.14,34.18,28400.0,29.2824,29.3167,29.2738,29.3081,28400.0
2011-12-27 15:45:00,34.17,34.18,34.09,34.14,51700.0,29.2995,29.3081,29.2309,29.2738,51700.0
2011-12-27 15:50:00,34.14,34.15,34.12,34.14,29100.0,29.2738,29.2824,29.2566,29.2738,29100.0
2011-12-27 15:55:00,34.14,34.15,34.07,34.08,126600.0,29.2738,29.2824,29.2138,29.2223,126600.0
2011-12-28 09:30:00,34.12,34.24,34.08,34.09,12400.0,29.2566,29.3595,29.2223,29.2309,12400.0
2011-12-28 09:35:00,34.11,34.13,34.06,34.06,2900.0,29.2481,29.2652,29.2052,29.2052,2900.0
2011-12-28 09:40:00,34.06,34.06,34.01,34.03,14300.0,29.2052,29.2052,29.1623,29.1795,14300.0
2011-12-28 09:45:00,34.02,34.05,33.89,34.02,10200.0,29.1709,29.1966,29.0594,29.1709,10200.0
2011-12-28 09:50:00,33.99,33.99,33.88,33.89,3400.0,29.1452,29.1452,29.0509,29.0594,3400.0
2011-12-28 09:55:00,33.89,33.89,33.83,33.87,5900.0,29.0594,29.0594,29.008,29.0423,5900.0
2011-12-28 10:00:00,33.88,33.89,33.85,33.89,4900.0,29.0509,29.0594,29.0251,29.0594,4900.0
2011-12-28 10:05:00,33.9,33.99,33.9,33.98,5700.0,29.068,29.1452,29.068,29.1366,5700.0
2011-12-28 10:10:00,33.98,34.0,33.96,33.97,3400.0,29.1366,29.1537,29.1195,29.128,3400.0
2011-12-28 10:15:00,33.97,33.97,33.86,33.88,5200.0,29.128,29.128,29.0337,29.0509,5200.0
2011-12-28 10:20:00,33.89,33.9,33.87,33.87,2800.0,29.0594,29.068,29.0423,29.0423,2800.0
2011-12-28 10:25:00,33.86,33.86,33.76,33.79,3500.0,29.0337,29.0337,28.948,28.9737,3500.0
2011-12-28 10:30:00,33.8,33.8,33.78,33.78,1500.0,28.9823,28.9823,28.9651,28.9651,1500.0
2011-12-28 10:35:00,33.79,33.8,33.73,33.75,6900.0,28.9737,28.9823,28.9222,28.9394,6900.0
2011-12-28 10:40:00,33.76,33.78,33.74,33.77,5300.0,28.948,28.9651,28.9308,28.9565,5300.0
2011-12-28 10:45:00,33.77,33.81,33.74,33.79,3900.0,28.9565,28.9908,28.9308,28.9737,3900.0
2011-12-28 10:50:00,33.8,33.81,33.77,33.78,5800.0,28.9823,28.9908,28.9565,28.9651,5800.0
2011-12-28 10:55:00,33.77,33.82,33.76,33.81,4600.0,28.9565,28.9994,28.948,28.9908,4600.0
2011-12-28 11:00:00,33.8,33.82,33.78,33.79,5500.0,28.9823,28.9994,28.9651,28.9737,5500.0
2011-12-28 11:05:00,33.79,33.81,33.76,33.78,14800.0,28.9737,28.9908,28.948,28.9651,14800.0
2011-12-28 11:10:00,33.77,33.78,33.73,33.73,9100.0,28.9565,28.9651,28.9222,28.9222,9100.0
2011-12-28 11:15:00,33.72,33.72,33.66,33.69,9200.0,28.9137,28.9137,28.8622,28.8879,9200.0
2011-12-28 11:20:00,33.68,33.68,33.61,33.62,7100.0,28.8794,28.8794,28.8193,28.8279,7100.0
2011-12-28 11:25:00,33.62,33.62,33.55,33.56,9300.0,28.8279,28.8279,28.7679,28.7765,9300.0
2011-12-28 11:30:00,33.55,33.57,33.53,33.53,10800.0,28.7679,28.785,28.7507,28.7507,10800.0
2011-12-28 11:35:00,33.54,33.57,33.54,33.55,17200.0,28.7593,28.785,28.7593,28.7679,17200.0
2011-12-28 11:40:00,33.56,33.57,33.51,33.51,12600.0,28.7765,28.785,28.7336,28.7336,12600.0
2011-12-28 11:45:00,33.5,33.55,33.5,33.53,5100.0,28.725,28.7679,28.725,28.7507,5100.0
2011-12-28 11:50:00,33.53,33.59,33.53,33.59,5500.0,28.7507,28.8022,28.7507,28.8022,5500.0
2011-12-28 11:55:00,33.58,33.59,33.57,33.57,5800.0,28.7936,28.8022,28.785,28.785,5800.0
2011-12-28 12:00:00,33.57,33.6,33.57,33.58,6800.0,28.785,28.8108,28.785,28.7936,6800.0
2011-12-28 12:05:00,33.59,33.6,33.56,33.56,8600.0,28.8022,28.8108,28.7765,28.7765,8600.0
2011-12-28 12:10:00,33.56,33.62,33.55,33.61,31700.0,28.7765,28.8279,28.7679,28.8193,31700.0
2011-12-28 12:15:00,33.63,33.69,33.63,33.69,3000.0,28.8365,28.8879,28.8365,28.8879,3000.0
2011-12-28 12:20:00,33.69,33.69,33.67,33.67,5000.0,28.8879,28.8879,28.8708,28.8708,5000.0
2011-12-28 12:25:00,33.66,33.66,33.63,33.65,5500.0,28.8622,28.8622,28.8365,28.8536,5500.0
2011-12-28 12:30:00,33.64,33.65,33.63,33.63,3200.0,28.8451,28.8536,28.8365,28.8365,3200.0
2011-12-28 12:35:00,33.63,33.65,33.63,33.64,1700.0,28.8365,28.8536,28.8365,28.8451,1700.0
2011-12-28 12:40:00,33.65,33.66,33.64,33.64,3300.0,28.8536,28.8622,28.8451,28.8451,3300.0
2011-12-28 12:45:00,33.65,33.66,33.65,33.66,4300.0,28.8536,28.8622,28.8536,28.8622,4300.0
2011-12-28 12:50:00,33.66,33.66,33.55,33.58,6900.0,28.8622,28.8622,28.7679,28.7936,6900.0
2011-12-28 12:55:00,33.59,33.61,33.59,33.61,4500.0,28.8022,28.8193,28.8022,28.8193,4500.0
2011-12-28 13:00:00,33.6,33.64,33.59,33.63,4700.0,28.8108,28.8451,28.8022,28.8365,4700.0
2011-12-28 13:05:00,33.63,33.63,33.6,33.62,4500.0,28.8365,28.8365,28.8108,28.8279,4500.0
2011-12-28 13:10:00,33.62,33.66,33.62,33.66,6900.0,28.8279,28.8622,28.8279,28.8622,6900.0
2011-12-28 13:15:00,33.66,33.7,33.66,33.67,3900.0,28.8622,28.8965,28.8622,28.8708,3900.0
2011-12-28 13:20:00,33.68,33.69,33.66,33.68,2200.0,28.8794,28.8879,28.8622,28.8794,2200.0
2011-12-28 13:25:00,33.67,33.7,33.67,33.7,3400.0,28.8708,28.8965,28.8708,28.8965,3400.0
2011-12-28 13:30:00,33.7,33.76,33.7,33.74,6100.0,28.8965,28.948,28.8965,28.9308,6100.0
2011-12-28 13:35:00,33.74,33.78,33.74,33.77,6600.0,28.9308,28.9651,28.9308,28.9565,6600.0
2011-12-28 13:40:00,33.77,33.78,33.75,33.75,5200.0,28.9565,28.9651,28.9394,28.9394,5200.0
2011-12-28 13:45:00,33.76,33.76,33.73,33.73,5600.0,28.948,28.948,28.9222,28.9222,5600.0
2011-12-28 13:50:00,33.74,33.75,33.73,33.75,3000.0,28.9308,28.9394,28.9222,28.9394,3000.0
2011-12-28 13:55:00,33.75,33.75,33.74,33.74,5900.0,28.9394,28.9394,28.9308,28.9308,5900.0
2011-12-28 14:00:00,33.75,33.75,33.68,33.7,6000.0,28.9394,28.9394,28.8794,28.8965,6000.0
2011-12-28 14:05:00,33.69,33.7,33.64,33.64,11100.0,28.8879,28.8965,28.8451,28.8451,11100.0
2011-12-28 14:10:00,33.64,33.64,33.61,33.62,4800.0,28.8451,28.8451,28.8193,28.8279,4800.0
2011-12-28 14:15:00,33.61,33.62,33.55,33.55,6400.0,28.8193,28.8279,28.7679,28.7679,6400.0
2011-12-28 14:20:00,33.56,33.58,33.55,33.57,3400.0,28.7765,28.7936,28.7679,28.785,3400.0
2011-12-28 14:25:00,33.57,33.6,33.57,33.6,4900.0,28.785,28.8108,28.785,28.8108,4900.0
2011-12-28 14:30:00,33.61,33.61,33.53,33.54,5600.0,28.8193,28.8193,28.7507,28.7593,5600.0
2011-12-28 14:35:00,33.54,33.56,33.52,33.54,9400.0,28.7593,28.7765,28.7422,28.7593,9400.0
2011-12-28 14:40:00,33.52,33.55,33.51,33.54,7000.0,28.7422,28.7679,28.7336,28.7593,7000.0
2011-12-28 14:45:00,33.54,33.54,33.51,33.52,8600.0,28.7593,28.7593,28.7336,28.7422,8600.0
2011-12-28 14:50:00,33.52,33.55,33.52,33.55,4300.0,28.7422,28.7679,28.7422,28.7679,4300.0
2011-12-28 14:55:00,33.55,33.59,33.54,33.55,10200.0,28.7679,28.8022,28.7593,28.7679,10200.0
2011-12-28 15:00:00,33.55,33.56,33.55,33.55,3600.0,28.7679,28.7765,28.7679,28.7679,3600.0
2011-12-28 15:05:00,33.56,33.56,33.53,33.55,11000.0,28.7765,28.7765,28.7507,28.7679,11000.0
2011-12-28 15:10:00,33.55,33.56,33.53,33.54,7600.0,28.7679,28.7765,28.7507,28.7593,7600.0
2011-12-28 15:15:00,33.54,33.54,33.45,33.48,19300.0,28.7593,28.7593,28.6821,28.7079,19300.0
2011-12-28 15:20:00,33.48,33.54,33.48,33.54,12600.0,28.7079,28.7593,28.7079,28.7593,12600.0
2011-12-28 15:25:00,33.53,33.54,33.44,33.45,28800.0,28.7507,28.7593,28.6736,28.6821,28800.0
2011-12-28 15:30:00,33.46,33.51,33.44,33.51,15600.0,28.6907,28.7336,28.6736,28.7336,15600.0
2011-12-28 15:35:00,33.51,33.53,33.48,33.51,17100.0,28.7336,28.7507,28.7079,28.7336,17100.0
2011-12-28 15:40:00,33.51,33.58,33.51,33.54,29200.0,28.7336,28.7936,28.7336,28.7593,29200.0
2011-12-28 15:45:00,33.54,33.6,33.49,33.58,43100.0,28.7593,28.8108,28.7164,28.7936,43100.0
2011-12-28 15:50:00,33.58,33.58,33.51,33.54,58800.0,28.7936,28.7936,28.7336,28.7593,58800.0
2011-12-28 15:55:00,33.54,33.56,33.5,33.53,77400.0,28.7593,28.7765,28.725,28.7507,77400.0
2011-12-29 09:30:00,33.83,33.89,33.71,33.76,37300.0,29.008,29.0594,28.9051,28.948,37300.0
2011-12-29 09:35:00,33.8,33.83,33.75,33.79,8600.0,28.9823,29.008,28.9394,28.9737,8600.0
2011-12-29 09:40:00,33.8,33.83,33.73,33.79,18500.0,28.9823,29.008,28.9222,28.9737,18500.0
2011-12-29 09:45:00,33.81,33.84,33.77,33.83,18500.0,28.9908,29.0166,28.9565,29.008,18500.0
2011-12-29 09:50:00,33.82,33.85,33.77,33.84,22100.0,28.9994,29.0251,28.9565,29.0166,22100.0
2011-12-29 09:55:00,33.85,33.85,33.77,33.79,8100.0,29.0251,29.0251,28.9565,28.9737,8100.0
2011-12-29 10:00:00,33.8,33.8,33.76,33.77,14500.0,28.9823,28.9823,28.948,28.9565,14500.0
2011-12-29 10:05:00,33.78,33.8,33.75,33.75,14500.0,28.9651,28.9823,28.9394,28.9394,14500.0
2011-12-29 10:10:00,33.75,33.75,33.72,33.74,12400.0,28.9394,28.9394,28.9137,28.9308,12400.0
2011-12-29 10:15:00,33.75,33.75,33.7,33.73,38700.0,28.9394,28.9394,28.8965,28.9222,38700.0
2011-12-29 10:20:00,33.73,33.78,33.73,33.77,60100.0,28.9222,28.9651,28.9222,28.9565,60100.0
2011-12-29 10:25:00,33.77,33.91,33.77,33.9,68700.0,28.9565,29.0766,28.9565,29.068,68700.0
2011-12-29 10:30:00,33.9,33.93,33.9,33.9,9500.0,29.068,29.0937,29.068,29.068,9500.0
2011-12-29 10:35:00,33.9,34.0,33.9,33.99,15600.0,29.068,29.1537,29.068,29.1452,15600.0
2011-12-29 10:40:00,34.0,34.02,33.98,34.01,20900.0,29.1537,29.1709,29.1366,29.1623,20900.0
2011-12-29 10:45:00,34.0,34.01,34.0,34.0,13000.0,29.1537,29.1623,29.1537,29.1537,13000.0
2011-12-29 10:50:00,34.01,34.01,34.0,34.0,10000.0,29.1623,29.1623,29.1537,29.1537,10000.0
2011-12-29 10:55:00,34.01,34.01,34.0,34.0,5000.0,29.1623,29.1623,29.1537,29.1537,5000.0
2011-12-29 11:00:00,34.0,34.01,33.95,34.0,55000.0,29.1537,29.1623,29.1109,29.1537,55000.0
2011-12-29 11:05:00,34.01,34.01,33.95,33.96,22300.0,29.1623,29.1623,29.1109,29.1195,22300.0
2011-12-29 11:10:00,33.96,34.01,33.95,33.98,31400.0,29.1195,29.1623,29.1109,29.1366,31400.0
2011-12-29 11:15:00,33.98,34.0,33.97,33.98,5600.0,29.1366,29.1537,29.128,29.1366,5600.0
2011-12-29 11:20:00,33.98,33.98,33.93,33.94,10400.0,29.1366,29.1366,29.0937,29.1023,10400.0
2011-12-29 11:25:00,33.94,34.0,33.93,34.0,20300.0,29.1023,29.1537,29.0937,29.1537,20300.0
2011-12-29 11:30:00,34.0,34.09,34.0,34.08,9100.0,29.1537,29.2309,29.1537,29.2223,9100.0
2011-12-29 11:35:00,34.08,34.08,34.03,34.03,5300.0,29.2223,29.2223,29.1795,29.1795,5300.0
2011-12-29 11:40:00,34.02,34.03,34.01,34.02,3300.0,29.1709,29.1795,29.1623,29.1709,3300.0
2011-12-29 11:45:00,34.02,34.03,34.0,34.02,13900.0,29.1709,29.1795,29.1537,29.1709,13900.0
2011-12-29 11:50:00,34.03,34.1,34.02,34.1,10900.0,29.1795,29.2395,29.1709,29.2395,10900.0
2011-12-29 11:55:00,34.1,34.13,34.1,34.11,10700.0,29.2395,29.2652,29.2395,29.2481,10700.0
2011-12-29 12:00:00,34.1,34.1,34.08,34.09,5100.0,29.2395,29.2395,29.2223,29.2309,5100.0
2011-12-29 12:05:00,34.1,34.1,34.02,34.05,11300.0,29.2395,29.2395,29.1709,29.1966,11300.0
2011-12-29 12:10:00,34.04,34.05,34.04,34.04,1000.0,29.188,29.1966,29.188,29.188,1000.0
2011-12-29 12:15:00,34.04,34.06,34.03,34.06,1500.0,29.188,29.2052,29.1795,29.2052,1500.0
2011-12-29 12:20:00,34.05,34.08,34.05,34.08,4100.0,29.1966,29.2223,29.1966,29.2223,4100.0
2011-12-29 12:25:00,34.08,34.11,34.08,34.11,3300.0,29.2223,29.2481,29.2223,29.2481,3300.0
2011-12-29 12:30:00,34.1,34.1,34.05,34.05,8100.0,29.2395,29.2395,29.1966,29.1966,8100.0
2011-12-29 12:35:00,34.04,34.05,34.03,34.05,4700.0,29.188,29.1966,29.1795,29.1966,4700.0
2011-12-29 12:40:00,34.05,34.05,34.03,34.03,3800.0,29.1966,29.1966,29.1795,29.1795,3800.0
2011-12-29 12:45:00,34.04,34.06,34.04,34.05,3700.0,29.188,29.2052,29.188,29.1966,3700.0
2011-12-29 12:50:00,34.05,34.06,34.04,34.04,4400.0,29.1966,29.2052,29.188,29.188,4400.0
2011-12-29 12:55:00,34.05,34.05,34.04,34.05,2500.0,29.1966,29.1966,29.188,29.1966,2500.0
2011-12-29 13:00:00,34.05,34.07,34.03,34.04,8400.0,29.1966,29.2138,29.1795,29.188,8400.0
2011-12-29 13:05:00,34.04,34.05,34.04,34.05,7500.0,29.188,29.1966,29.188,29.1966,7500.0
2011-12-29 13:10:00,34.05,34.05,34.03,34.03,3400.0,29.1966,29.1966,29.1795,29.1795,3400.0
2011-12-29 13:15:00,34.04,34.04,34.01,34.01,6100.0,29.188,29.188,29.1623,29.1623,6100.0
2011-12-29 13:20:00,34.0,34.01,34.0,34.0,20700.0,29.1537,29.1623,29.1537,29.1537,20700.0
2011-12-29 13:25:00,34.01,34.03,34.0,34.02,10500.0,29.1623,29.1795,29.1537,29.1709,10500.0
2011-12-29 13:30:00,34.02,34.02,34.0,34.0,2300.0,29.1709,29.1709,29.1537,29.1537,2300.0
2011-12-29 13:35:00,34.0,34.05,34.0,34.05,2100.0,29.1537,29.1966,29.1537,29.1966,2100.0
2011-12-29 13:40:00,34.05,34.08,34.0,34.01,6200.0,29.1966,29.2223,29.1537,29.1623,6200.0
2011-12-29 13:45:00,34.01,34.03,34.01,34.03,3000.0,29.1623,29.1795,29.1623,29.1795,3000.0
2011-12-29 13:50:00,34.02,34.05,34.01,34.03,3000.0,29.1709,29.1966,29.1623,29.1795,3000.0
2011-12-29 13:55:00,34.04,34.04,34.02,34.04,1500.0,29.188,29.188,29.1709,29.188,1500.0
2011-12-29 14:00:00,34.05,34.05,34.02,34.04,3200.0,29.1966,29.1966,29.1709,29.188,3200.0
2011-12-29 14:05:00,34.04,34.05,34.01,34.01,3400.0,29.188,29.1966,29.1623,29.1623,3400.0
2011-12-29 14:10:00,34.02,34.02,34.01,34.02,1800.0,29.1709,29.1709,29.1623,29.1709,1800.0
2011-12-29 14:15:00,34.02,34.05,34.02,34.04,3700.0,29.1709,29.1966,29.1709,29.188,3700.0
2011-12-29 14:20:00,34.04,34.05,34.03,34.04,4500.0,29.188,29.1966,29.1795,29.188,4500.0
2011-12-29 14:25:00,34.05,34.05,34.03,34.03,1600.0,29.1966,29.1966,29.1795,29.1795,1600.0
2011-12-29 14:30:00,34.02,34.02,34.0,34.01,15300.0,29.1709,29.1709,29.1537,29.1623,15300.0
2011-12-29 14:35:00,34.01,34.02,34.01,34.01,3200.0,29.1623,29.1709,29.1623,29.1623,3200.0
2011-12-29 14:40:00,34.01,34.02,34.01,34.01,1200.0,29.1623,29.1709,29.1623,29.1623,1200.0
2011-12-29 14:45:00,34.01,34.02,34.0,34.02,2700.0,29.1623,29.1709,29.1537,29.1709,2700.0
2011-12-29 14:50:00,34.01,34.03,34.0,34.02,1400.0,29.1623,29.1795,29.1537,29.1709,1400.0
2011-12-29 14:55:00,34.02,34.02,33.98,34.01,60900.0,29.1709,29.1709,29.1366,29.1623,60900.0
2011-12-29 15:00:00,34.01,34.04,34.0,34.03,5700.0,29.1623,29.188,29.1537,29.1795,5700.0
2011-12-29 15:05:00,34.03,34.06,34.02,34.05,4500.0,29.1795,29.2052,29.1709,29.1966,4500.0
2011-12-29 15:10:00,34.06,34.1,34.06,34.09,3800.0,29.2052,29.2395,29.2052,29.2309,3800.0
2011-12-29 15:15:00,34.09,34.18,34.09,34.16,32100.0,29.2309,29.3081,29.2309,29.2909,32100.0
2011-12-29 15:20:00,34.15,34.15,34.09,34.15,5700.0,29.2824,29.2824,29.2309,29.2824,5700.0
2011-12-29 15:25:00,34.15,34.16,34.09,34.1,4300.0,29.2824,29.2909,29.2309,29.2395,4300.0
2011-12-29 15:30:00,34.1,34.11,34.07,34.07,8900.0,29.2395,29.2481,29.2138,29.2138,8900.0
2011-12-29 15:35:00,34.08,34.12,34.08,34.1,7100.0,29.2223,29.2566,29.2223,29.2395,7100.0
2011-12-29 15:40:00,34.1,34.15,34.1,34.14,11000.0,29.2395,29.2824,29.2395,29.2738,11000.0
2011-12-29 15:45:00,34.13,34.15,34.09,34.09,16900.0,29.2652,29.2824,29.2309,29.2309,16900.0
2011-12-29 15:50:00,34.09,34.13,34.07,34.08,25500.0,29.2309,29.2652,29.2138,29.2223,25500.0
2011-12-29 15:55:00,34.09,34.14,34.08,34.12,73400.0,29.2309,29.2738,29.2223,29.2566,73400.0
2011-12-30 09:30:00,34.02,34.08,33.86,33.86,9400.0,29.1709,29.2223,29.0337,29.0337,9400.0
2011-12-30 09:35:00,33.91,33.97,33.89,33.89,2700.0,29.0766,29.128,29.0594,29.0594,2700.0
2011-12-30 09:40:00,33.86,33.87,33.78,33.78,7200.0,29.0337,29.0423,28.9651,28.9651,7200.0
2011-12-30 09:45:00,33.79,33.85,33.77,33.85,9600.0,28.9737,29.0251,28.9565,29.0251,9600.0
2011-12-30 09:50:00,33.85,33.88,33.85,33.85,3500.0,29.0251,29.0509,29.0251,29.0251,3500.0
2011-12-30 09:55:00,33.85,33.9,33.84,33.9,7800.0,29.0251,29.068,29.0166,29.068,7800.0
2011-12-30 10:00:00,33.89,33.9,33.88,33.9,6700.0,29.0594,29.068,29.0509,29.068,6700.0
2011-12-30 10:05:00,33.91,33.93,33.87,33.88,6700.0,29.0766,29.0937,29.0423,29.0509,6700.0
2011-12-30 10:10:00,33.89,33.89,33.86,33.87,3600.0,29.0594,29.0594,29.0337,29.0423,3600.0
2011-12-30 10:15:00,33.87,33.87,33.83,33.83,3400.0,29.0423,29.0423,29.008,29.008,3400.0
2011-12-30 10:20:00,33.84,33.85,33.82,33.85,4100.0,29.0166,29.0251,28.9994,29.0251,4100.0
2011-12-30 10:25:00,33.86,33.87,33.84,33.87,6100.0,29.0337,29.0423,29.0166,29.0423,6100.0
2011-12-30 10:30:00,33.87,33.91,33.87,33.9,10600.0,29.0423,29.0766,29.0423,29.068,10600.0
2011-12-30 10:35:00,33.89,33.89,33.83,33.83,8800.0,29.0594,29.0594,29.008,29.008,8800.0
2011-12-30 10:40:00,33.84,33.85,33.84,33.84,4600.0,29.0166,29.0251,29.0166,29.0166,4600.0
2011-12-30 10:45:00,33.86,33.86,33.81,33.81,12400.0,29.0337,29.0337,28.9908,28.9908,12400.0
2011-12-30 10:50:00,33.82,33.83,33.8,33.81,13500.0,28.9994,29.008,28.9823,28.9908,13500.0
2011-12-30 10:55:00,33.8,33.84,33.8,33.8,9000.0,28.9823,29.0166,28.9823,28.9823,9000.0
2011-12-30 11:00:00,33.81,33.83,33.8,33.82,23700.0,28.9908,29.008,28.9823,28.9994,23700.0
2011-12-30 11:05:00,33.82,33.82,33.78,33.79,9100.0,28.9994,28.9994,28.9651,28.9737,9100.0
2011-12-30 11:10:00,33.8,33.8,33.74,33.74,13400.0,28.9823,28.9823,28.9308,28.9308,13400.0
2011-12-30 11:15:00,33.74,33.77,33.74,33.75,6400.0,28.9308,28.9565,28.9308,28.9394,6400.0
2011-12-30 11:20:00,33.75,33.79,33.75,33.78,7500.0,28.9394,28.9737,28.9394,28.9651,7500.0
2011-12-30 11:25:00,33.79,33.79,33.73,33.75,11500.0,28.9737,28.9737,28.9222,28.9394,11500.0
2011-12-30 11:30:00,33.75,33.77,33.73,33.73,17400.0,28.9394,28.9565,28.9222,28.9222,17400.0
2011-12-30 11:35:00,33.74,33.78,33.71,33.73,38800.0,28.9308,28.9651,28.9051,28.9222,38800.0
2011-12-30 11:40:00,33.73,33.75,33.73,33.73,13100.0,28.9222,28.9394,28.9222,28.9222,13100.0
2011-12-30 11:45:00,33.74,33.77,33.73,33.76,3800.0,28.9308,28.9565,28.9222,28.948,3800.0
2011-12-30 11:50:00,33.76,33.76,33.7,33.7,6200.0,28.948,28.948,28.8965,28.8965,6200.0
2011-12-30 11:55:00,33.7,33.72,33.68,33.69,8700.0,28.8965,28.9137,28.8794,28.8879,8700.0
2011-12-30 12:00:00,33.69,33.77,33.68,33.77,14200.0,28.8879,28.9565,28.8794,28.9565,14200.0
2011-12-30 12:05:00,33.77,33.82,33.76,33.82,12500.0,28.9565,28.9994,28.948,28.9994,12500.0
2011-12-30 12:10:00,33.81,33.82,33.77,33.79,31800.0,28.9908,28.9994,28.9565,28.9737,31800.0
2011-12-30 12:15:00,33.79,33.84,33.76,33.8,16600.0,28.9737,29.0166,28.948,28.9823,16600.0
2011-12-30 12:20:00,33.8,33.81,33.74,33.75,32700.0,28.9823,28.9908,28.9308,28.9394,32700.0
2011-12-30 12:25:00,33.75,33.76,33.73,33.75,11700.0,28.9394,28.948,28.9222,28.9394,11700.0
2011-12-30 12:30:00,33.75,33.82,33.75,33.81,14200.0,28.9394,28.9994,28.9394,28.9908,14200.0
2011-12-30 12:35:00,33.82,33.83,33.82,33.82,1400.0,28.9994,29.008,28.9994,28.9994,1400.0
2011-12-30 12:40:00,33.83,33.83,33.79,33.81,11800.0,29.008,29.008,28.9737,28.9908,11800.0
2011-12-30 12:45:00,33.81,33.82,33.81,33.81,900.0,28.9908,28.9994,28.9908,28.9908,900.0
2011-12-30 12:50:00,33.82,33.83,33.8,33.81,2500.0,28.9994,29.008,28.9823,28.9908,2500.0
2011-12-30 12:55:00,33.79,33.81,33.79,33.8,1400.0,28.9737,28.9908,28.9737,28.9823,1400.0
2011-12-30 13:00:00,33.8,33.8,33.79,33.8,1600.0,28.9823,28.9823,28.9737,28.9823,1600.0
2011-12-30 13:05:00,33.8,33.83,33.79,33.82,2700.0,28.9823,29.008,28.9737,28.9994,2700.0
2011-12-30 13:10:00,33.82,33.83,33.82,33.82,1900.0,28.9994,29.008,28.9994,28.9994,1900.0
2011-12-30 13:15:00,33.82,33.83,33.79,33.8,4900.0,28.9994,29.008,28.9737,28.9823,4900.0
2011-12-30 13:20:00,33.8,33.81,33.79,33.79,4300.0,28.9823,28.9908,28.9737,28.9737,4300.0
2011-12-30 13:25:00,33.79,33.8,33.79,33.8,3600.0,28.9737,28.9823,28.9737,28.9823,3600.0
2011-12-30 13:30:00,33.8,33.8,33.76,33.76,8300.0,28.9823,28.9823,28.948,28.948,8300.0
2011-12-30 13:35:00,33.77,33.77,33.74,33.75,7900.0,28.9565,28.9565,28.9308,28.9394,7900.0
2011-12-30 13:40:00,33.74,33.75,33.74,33.75,1000.0,28.9308,28.9394,28.9308,28.9394,1000.0
2011-12-30 13:45:00,33.75,33.75,33.74,33.74,2400.0,28.9394,28.9394,28.9308,28.9308,2400.0
2011-12-30 13:50:00,33.74,33.75,33.74,33.75,1100.0,28.9308,28.9394,28.9308,28.9394,1100.0
2011-12-30 13:55:00,33.74,33.75,33.74,33.74,1800.0,28.9308,28.9394,28.9308,28.9308,1800.0
2011-12-30 14:00:00,33.74,33.74,33.71,33.73,12700.0,28.9308,28.9308,28.9051,28.9222,12700.0
2011-12-30 14:05:00,33.73,33.74,33.72,33.74,22800.0,28.9222,28.9308,28.9137,28.9308,22800.0
2011-12-30 14:10:00,33.74,33.77,33.74,33.75,4000.0,28.9308,28.9565,28.9308,28.9394,4000.0
2011-12-30 14:15:00,33.75,33.75,33.71,33.71,3300.0,28.9394,28.9394,28.9051,28.9051,3300.0
2011-12-30 14:20:00,33.71,33.71,33.64,33.66,9000.0,28.9051,28.9051,28.8451,28.8622,9000.0
2011-12-30 14:25:00,33.67,33.68,33.66,33.68,4100.0,28.8708,28.8794,28.8622,28.8794,4100.0
2011-12-30 14:30:00,33.69,33.7,33.69,33.7,9800.0,28.8879,28.8965,28.8879,28.8965,9800.0
2011-12-30 14:35:00,33.69,33.7,33.69,33.7,7800.0,28.8879,28.8965,28.8879,28.8965,7800.0
2011-12-30 14:40:00,33.7,33.7,33.69,33.7,1600.0,28.8965,28.8965,28.8879,28.8965,1600.0
2011-12-30 14:45:00,33.7,33.72,33.69,33.7,15600.0,28.8965,28.9137,28.8879,28.8965,15600.0
2011-12-30 14:50:00,33.7,33.71,33.69,33.71,10000.0,28.8965,28.9051,28.8879,28.9051,10000.0
2011-12-30 14:55:00,33.71,33.72,33.71,33.71,2100.0,28.9051,28.9137,28.9051,28.9051,2100.0
2011-12-30 15:00:00,33.72,33.76,33.72,33.76,10200.0,28.9137,28.948,28.9137,28.948,10200.0
2011-12-30 15:05:00,33.76,33.77,33.75,33.75,11300.0,28.948,28.9565,28.9394,28.9394,11300.0
2011-12-30 15:10:00,33.76,33.77,33.75,33.76,7400.0,28.948,28.9565,28.9394,28.948,7400.0
2011-12-30 15:15:00,33.76,33.78,33.76,33.76,7200.0,28.948,28.9651,28.948,28.948,7200.0
2011-12-30 15:20:00,33.76,33.82,33.76,33.81,12500.0,28.948,28.9994,28.948,28.9908,12500.0
2011-12-30 15:25:00,33.8,33.8,33.74,33.77,11400.0,28.9823,28.9823,28.9308,28.9565,11400.0
2011-12-30 15:30:00,33.76,33.78,33.76,33.76,10500.0,28.948,28.9651,28.948,28.948,10500.0
2011-12-30 15:35:00,33.76,33.78,33.76,33.77,9900.0,28.948,28.9651,28.948,28.9565,9900.0
2011-12-30 15:40:00,33.77,33.82,33.76,33.81,17300.0,28.9565,28.9994,28.948,28.9908,17300.0
2011-12-30 15:45:00,33.81,33.82,33.75,33.79,29800.0,28.9908,28.9994,28.9394,28.9737,29800.0
2011-12-30 15:50:00,33.79,33.81,33.74,33.76,37400.0,28.9737,28.9908,28.9308,28.948,37400.0
2011-12-30 15:55:00,33.76,33.77,33.68,33.69,78400.0,28.948,28.9565,28.8794,28.8879,78400.0
2012-01-03 09:30:00,34.42,34.66,34.4,34.65,32800.0,29.5139,29.7197,29.4967,29.7111,32800.0
2012-01-03 09:35:00,34.62,34.85,34.62,34.79,18500.0,29.6854,29.8826,29.6854,29.8311,18500.0
2012-01-03 09:40:00,34.82,34.96,34.8,34.94,53300.0,29.8569,29.9769,29.8397,29.9598,53300.0
2012-01-03 09:45:00,34.93,35.04,34.93,35.04,24000.0,29.9512,30.0455,29.9512,30.0455,24000.0
2012-01-03 09:50:00,35.05,35.15,35.04,35.15,26400.0,30.0541,30.1398,30.0455,30.1398,26400.0
2012-01-03 09:55:00,35.14,35.19,35.07,35.09,26100.0,30.1313,30.1741,30.0712,30.0884,26100.0
2012-01-03 10:00:00,35.11,35.3,35.07,35.28,50900.0,30.1055,30.2685,30.0712,30.2513,50900.0
2012-01-03 10:05:00,35.28,35.32,35.26,35.29,15900.0,30.2513,30.2856,30.2342,30.2599,15900.0
2012-01-03 10:10:00,35.28,35.3,35.23,35.26,14600.0,30.2513,30.2685,30.2084,30.2342,14600.0
2012-01-03 10:15:00,35.27,35.31,35.25,35.28,9500.0,30.2427,30.277,30.2256,30.2513,9500.0
2012-01-03 10:20:00,35.28,35.3,35.24,35.27,24500.0,30.2513,30.2685,30.217,30.2427,24500.0
2012-01-03 10:25:00,35.27,35.3,35.24,35.24,16800.0,30.2427,30.2685,30.217,30.217,16800.0
2012-01-03 10:30:00,35.24,35.27,35.22,35.23,15900.0,30.217,30.2427,30.1999,30.2084,15900.0
2012-01-03 10:35:00,35.23,35.28,35.23,35.26,7200.0,30.2084,30.2513,30.2084,30.2342,7200.0
2012-01-03 10:40:00,35.27,35.29,35.24,35.27,12500.0,30.2427,30.2599,30.217,30.2427,12500.0
2012-01-03 10:45:00,35.27,35.29,35.25,35.28,9500.0,30.2427,30.2599,30.2256,30.2513,9500.0
2012-01-03 10:50:00,35.28,35.4,35.27,35.38,27100.0,30.2513,30.3542,30.2427,30.337,27100.0
2012-01-03 10:55:00,35.37,35.43,35.37,35.4,19300.0,30.3285,30.3799,30.3285,30.3542,19300.0
2012-01-03 11:00:00,35.4,35.43,35.32,35.34,19000.0,30.3542,30.3799,30.2856,30.3028,19000.0
2012-01-03 11:05:00,35.35,35.37,35.32,35.33,13700.0,30.3113,30.3285,30.2856,30.2942,13700.0
2012-01-03 11:10:00,35.32,35.36,35.24,35.3,25400.0,30.2856,30.3199,30.217,30.2685,25400.0
2012-01-03 11:15:00,35.31,35.37,35.29,35.35,20500.0,30.277,30.3285,30.2599,30.3113,20500.0
2012-01-03 11:20:00,35.34,35.36,35.24,35.26,14300.0,30.3028,30.3199,30.217,30.2342,14300.0
2012-01-03 11:25:00,35.26,35.33,35.26,35.32,9200.0,30.2342,30.2942,30.2342,30.2856,9200.0
2012-01-03 11:30:00,35.31,35.35,35.3,35.31,12800.0,30.277,30.3113,30.2685,30.277,12800.0
2012-01-03 11:35:00,35.32,35.38,35.3,35.35,12800.0,30.2856,30.337,30.2685,30.3113,12800.0
2012-01-03 11:40:00,35.34,35.34,35.26,35.31,18600.0,30.3028,30.3028,30.2342,30.277,18600.0
2012-01-03 11:45:00,35.31,35.36,35.29,35.34,12500.0,30.277,30.3199,30.2599,30.3028,12500.0
2012-01-03 11:50:00,35.35,35.42,35.32,35.42,15800.0,30.3113,30.3713,30.2856,30.3713,15800.0
2012-01-03 11:55:00,35.41,35.42,35.39,35.4,10200.0,30.3628,30.3713,30.3456,30.3542,10200.0
2012-01-03 12:00:00,35.39,35.39,35.29,35.31,12800.0,30.3456,30.3456,30.2599,30.277,12800.0
2012-01-03 12:05:00,35.31,35.33,35.29,35.32,8900.0,30.277,30.2942,30.2599,30.2856,8900.0
2012-01-03 12:10:00,35.31,35.32,35.2,35.2,30100.0,30.277,30.2856,30.1827,30.1827,30100.0
2012-01-03 12:15:00,35.2,35.29,35.19,35.29,30200.0,30.1827,30.2599,30.1741,30.2599,30200.0
2012-01-03 12:20:00,35.3,35.34,35.3,35.34,8700.0,30.2685,30.3028,30.2685,30.3028,8700.0
2012-01-03 12:25:00,35.33,35.34,35.32,35.32,6900.0,30.2942,30.3028,30.2856,30.2856,6900.0
2012-01-03 12:30:00,35.32,35.33,35.24,35.27,15500.0,30.2856,30.2942,30.217,30.2427,15500.0
2012-01-03 12:35:00,35.27,35.27,35.15,35.15,8500.0,30.2427,30.2427,30.1398,30.1398,8500.0
2012-01-03 12:40:00,35.15,35.17,35.14,35.15,10000.0,30.1398,30.157,30.1313,30.1398,10000.0
2012-01-03 12:45:00,35.15,35.16,35.09,35.09,16200.0,30.1398,30.1484,30.0884,30.0884,16200.0
2012-01-03 12:50:00,35.09,35.14,35.08,35.08,13800.0,30.0884,30.1313,30.0798,30.0798,13800.0
2012-01-03 12:55:00,35.09,35.13,35.03,35.1,20600.0,30.0884,30.1227,30.0369,30.097,20600.0
2012-01-03 13:00:00,35.1,35.15,35.1,35.14,16100.0,30.097,30.1398,30.097,30.1313,16100.0
2012-01-03 13:05:00,35.14,35.16,35.1,35.13,21600.0,30.1313,30.1484,30.097,30.1227,21600.0
2012-01-03 13:10:00,35.14,35.14,35.11,35.13,7600.0,30.1313,30.1313,30.1055,30.1227,7600.0
2012-01-03 13:15:00,35.14,35.16,35.13,35.16,7100.0,30.1313,30.1484,30.1227,30.1484,7100.0
2012-01-03 13:20:00,35.17,35.17,35.1,35.15,9900.0,30.157,30.157,30.097,30.1398,9900.0
2012-01-03 13:25:00,35.15,35.18,35.13,35.18,9200.0,30.1398,30.1656,30.1227,30.1656,9200.0
2012-01-03 13:30:00,35.17,35.2,35.15,35.16,11700.0,30.157,30.1827,30.1398,30.1484,11700.0
2012-01-03 13:35:00,35.16,35.2,35.16,35.18,13000.0,30.1484,30.1827,30.1484,30.1656,13000.0
2012-01-03 13:40:00,35.18,35.28,35.18,35.27,17500.0,30.1656,30.2513,30.1656,30.2427,17500.0
2012-01-03 13:45:00,35.27,35.31,35.24,35.31,15000.0,30.2427,30.277,30.217,30.277,15000.0
2012-01-03 13:50:00,35.31,35.33,35.31,35.32,7000.0,30.277,30.2942,30.277,30.2856,7000.0
2012-01-03 13:55:00,35.31,35.34,35.26,35.31,15000.0,30.277,30.3028,30.2342,30.277,15000.0
2012-01-03 14:00:00,35.31,35.34,35.3,35.32,8500.0,30.277,30.3028,30.2685,30.2856,8500.0
2012-01-03 14:05:00,35.31,35.31,35.27,35.27,5600.0,30.277,30.277,30.2427,30.2427,5600.0
2012-01-03 14:10:00,35.28,35.28,35.22,35.22,12800.0,30.2513,30.2513,30.1999,30.1999,12800.0
2012-01-03 14:15:00,35.22,35.22,35.15,35.2,15000.0,30.1999,30.1999,30.1398,30.1827,15000.0
2012-01-03 14:20:00,35.2,35.21,35.16,35.17,9700.0,30.1827,30.1913,30.1484,30.157,9700.0
2012-01-03 14:25:00,35.18,35.23,35.17,35.23,30300.0,30.1656,30.2084,30.157,30.2084,30300.0
2012-01-03 14:30:00,35.23,35.28,35.2,35.28,19800.0,30.2084,30.2513,30.1827,30.2513,19800.0
2012-01-03 14:35:00,35.28,35.31,35.22,35.22,14600.0,30.2513,30.277,30.1999,30.1999,14600.0
2012-01-03 14:40:00,35.22,35.29,35.21,35.28,24400.0,30.1999,30.2599,30.1913,30.2513,24400.0
2012-01-03 14:45:00,35.28,35.28,35.26,35.26,11800.0,30.2513,30.2513,30.2342,30.2342,11800.0
2012-01-03 14:50:00,35.26,35.28,35.26,35.27,12400.0,30.2342,30.2513,30.2342,30.2427,12400.0
2012-01-03 14:55:00,35.28,35.31,35.24,35.3,40900.0,30.2513,30.277,30.217,30.2685,40900.0
2012-01-03 15:00:00,35.31,35.31,35.27,35.27,23300.0,30.277,30.277,30.2427,30.2427,23300.0
2012-01-03 15:05:00,35.27,35.35,35.27,35.34,22000.0,30.2427,30.3113,30.2427,30.3028,22000.0
2012-01-03 15:10:00,35.34,35.34,35.28,35.29,18300.0,30.3028,30.3028,30.2513,30.2599,18300.0
2012-01-03 15:15:00,35.29,35.32,35.29,35.3,28000.0,30.2599,30.2856,30.2599,30.2685,28000.0
2012-01-03 15:20:00,35.3,35.31,35.15,35.16,42200.0,30.2685,30.277,30.1398,30.1484,42200.0
2012-01-03 15:25:00,35.16,35.25,35.16,35.25,49400.0,30.1484,30.2256,30.1484,30.2256,49400.0
2012-01-03 15:30:00,35.24,35.3,35.24,35.3,47300.0,30.217,30.2685,30.217,30.2685,47300.0
2012-01-03 15:35:00,35.29,35.3,35.2,35.2,91000.0,30.2599,30.2685,30.1827,30.1827,91000.0
2012-01-03 15:40:00,35.19,35.24,35.19,35.24,36900.0,30.1741,30.217,30.1741,30.217,36900.0
2012-01-03 15:45:00,35.23,35.25,35.2,35.24,45600.0,30.2084,30.2256,30.1827,30.217,45600.0
2012-01-03 15:50:00,35.23,35.23,35.14,35.19,80000.0,30.2084,30.2084,30.1313,30.1741,80000.0
2012-01-03 15:55:00,35.19,35.22,35.11,35.14,128400.0,30.1741,30.1999,30.1055,30.1313,128400.0
2012-01-04 09:30:00,35.01,35.01,34.7,34.72,17300.0,30.0198,30.0198,29.754,29.7711,17300.0
2012-01-04 09:35:00,34.72,34.72,34.55,34.57,18900.0,29.7711,29.7711,29.6254,29.6425,18900.0
2012-01-04 09:40:00,34.57,34.63,34.55,34.61,12400.0,29.6425,29.694,29.6254,29.6768,12400.0
2012-01-04 09:45:00,34.62,34.68,34.6,34.65,6600.0,29.6854,29.7368,29.6682,29.7111,6600.0
2012-01-04 09:50:00,34.63,34.63,34.61,34.62,3300.0,29.694,29.694,29.6768,29.6854,3300.0
2012-01-04 09:55:00,34.64,34.69,34.64,34.66,6400.0,29.7025,29.7454,29.7025,29.7197,6400.0
2012-01-04 10:00:00,34.65,34.66,34.57,34.58,10200.0,29.7111,29.7197,29.6425,29.6511,10200.0
2012-01-04 10:05:00,34.57,34.59,34.54,34.55,7300.0,29.6425,29.6597,29.6168,29.6254,7300.0
2012-01-04 10:10:00,34.54,34.55,34.44,34.45,7200.0,29.6168,29.6254,29.531,29.5396,7200.0
2012-01-04 10:15:00,34.45,34.5,34.43,34.48,5700.0,29.5396,29.5825,29.5225,29.5653,5700.0
2012-01-04 10:20:00,34.47,34.51,34.46,34.48,5000.0,29.5568,29.5911,29.5482,29.5653,5000.0
2012-01-04 10:25:00,34.49,34.5,34.43,34.44,4700.0,29.5739,29.5825,29.5225,29.531,4700.0
2012-01-04 10:30:00,34.42,34.43,34.35,34.42,6800.0,29.5139,29.5225,29.4539,29.5139,6800.0
2012-01-04 10:35:00,34.42,34.42,34.36,34.38,7400.0,29.5139,29.5139,29.4624,29.4796,7400.0
2012-01-04 10:40:00,34.38,34.41,34.36,34.37,11300.0,29.4796,29.5053,29.4624,29.471,11300.0
2012-01-04 10:45:00,34.37,34.4,34.35,34.4,7700.0,29.471,29.4967,29.4539,29.4967,7700.0
2012-01-04 10:50:00,34.4,34.5,34.39,34.5,17000.0,29.4967,29.5825,29.4882,29.5825,17000.0
2012-01-04 10:55:00,34.51,34.51,34.46,34.49,10200.0,29.5911,29.5911,29.5482,29.5739,10200.0
2012-01-04 11:00:00,34.48,34.52,34.46,34.52,10300.0,29.5653,29.5996,29.5482,29.5996,10300.0
2012-01-04 11:05:00,34.52,34.56,34.51,34.55,6300.0,29.5996,29.6339,29.5911,29.6254,6300.0
2012-01-04 11:10:00,34.55,34.63,34.55,34.62,10800.0,29.6254,29.694,29.6254,29.6854,10800.0
2012-01-04 11:15:00,34.62,34.63,34.58,34.58,7500.0,29.6854,29.694,29.6511,29.6511,7500.0
2012-01-04 11:20:00,34.57,34.63,34.56,34.56,4400.0,29.6425,29.694,29.6339,29.6339,4400.0
2012-01-04 11:25:00,34.56,34.62,34.55,34.56,12000.0,29.6339,29.6854,29.6254,29.6339,12000.0
2012-01-04 11:30:00,34.59,34.62,34.53,34.57,21800.0,29.6597,29.6854,29.6082,29.6425,21800.0
2012-01-04 11:35:00,34.57,34.63,34.52,34.6,14200.0,29.6425,29.694,29.5996,29.6682,14200.0
2012-01-04 11:40:00,34.59,34.62,34.56,34.62,19100.0,29.6597,29.6854,29.6339,29.6854,19100.0
2012-01-04 11:45:00,34.62,34.66,34.62,34.63,13300.0,29.6854,29.7197,29.6854,29.694,13300.0
2012-01-04 11:50:00,34.65,34.73,34.63,34.72,23400.0,29.7111,29.7797,29.694,29.7711,23400.0
2012-01-04 11:55:00,34.72,34.73,34.68,34.69,29600.0,29.7711,29.7797,29.7368,29.7454,29600.0
2012-01-04 12:00:00,34.69,34.73,34.64,34.73,15300.0,29.7454,29.7797,29.7025,29.7797,15300.0
2012-01-04 12:05:00,34.73,34.87,34.73,34.84,19000.0,29.7797,29.8997,29.7797,29.874,19000.0
2012-01-04 12:10:00,34.83,34.83,34.76,34.79,9900.0,29.8654,29.8654,29.8054,29.8311,9900.0
2012-01-04 12:15:00,34.77,34.82,34.77,34.8,8700.0,29.814,29.8569,29.814,29.8397,8700.0
2012-01-04 12:20:00,34.8,34.8,34.75,34.79,11100.0,29.8397,29.8397,29.7968,29.8311,11100.0
2012-01-04 12:25:00,34.79,34.8,34.78,34.79,4400.0,29.8311,29.8397,29.8226,29.8311,4400.0
2012-01-04 12:30:00,34.79,34.79,34.72,34.73,13500.0,29.8311,29.8311,29.7711,29.7797,13500.0
2012-01-04 12:35:00,34.72,34.72,34.68,34.72,8000.0,29.7711,29.7711,29.7368,29.7711,8000.0
2012-01-04 12:40:00,34.73,34.79,34.72,34.79,7800.0,29.7797,29.8311,29.7711,29.8311,7800.0
2012-01-04 12:45:00,34.79,34.81,34.78,34.8,4100.0,29.8311,29.8483,29.8226,29.8397,4100.0
2012-01-04 12:50:00,34.8,34.82,34.79,34.82,5200.0,29.8397,29.8569,29.8311,29.8569,5200.0
2012-01-04 12:55:00,34.8,34.85,34.8,34.83,6000.0,29.8397,29.8826,29.8397,29.8654,6000.0
2012-01-04 13:00:00,34.83,34.84,34.77,34.79,7100.0,29.8654,29.874,29.814,29.8311,7100.0
2012-01-04 13:05:00,34.78,34.8,34.78,34.79,7200.0,29.8226,29.8397,29.8226,29.8311,7200.0
2012-01-04 13:10:00,34.79,34.8,34.78,34.79,5300.0,29.8311,29.8397,29.8226,29.8311,5300.0
2012-01-04 13:15:00,34.79,34.79,34.77,34.77,8300.0,29.8311,29.8311,29.814,29.814,8300.0
2012-01-04 13:20:00,34.77,34.8,34.77,34.8,12100.0,29.814,29.8397,29.814,29.8397,12100.0
2012-01-04 13:25:00,34.8,34.84,34.78,34.82,10600.0,29.8397,29.874,29.8226,29.8569,10600.0
2012-01-04 13:30:00,34.83,34.89,34.82,34.89,21200.0,29.8654,29.9169,29.8569,29.9169,21200.0
2012-01-04 13:35:00,34.88,34.93,34.88,34.91,14300.0,29.9083,29.9512,29.9083,29.934,14300.0
2012-01-04 13:40:00,34.9,34.91,34.88,34.9,8700.0,29.9255,29.934,29.9083,29.9255,8700.0
2012-01-04 13:45:00,34.91,35.0,34.91,34.99,23900.0,29.934,30.0112,29.934,30.0026,23900.0
2012-01-04 13:50:00,34.99,35.01,34.94,34.95,13800.0,30.0026,30.0198,29.9598,29.9683,13800.0
2012-01-04 13:55:00,34.96,34.97,34.91,34.91,8800.0,29.9769,29.9855,29.934,29.934,8800.0
2012-01-04 14:00:00,34.91,34.94,34.91,34.93,18700.0,29.934,29.9598,29.934,29.9512,18700.0
2012-01-04 14:05:00,34.93,34.94,34.91,34.92,12400.0,29.9512,29.9598,29.934,29.9426,12400.0
2012-01-04 14:10:00,34.92,34.93,34.89,34.9,22500.0,29.9426,29.9512,29.9169,29.9255,22500.0
2012-01-04 14:15:00,34.9,34.94,34.9,34.94,12100.0,29.9255,29.9598,29.9255,29.9598,12100.0
2012-01-04 14:20:00,34.95,34.95,34.91,34.91,17800.0,29.9683,29.9683,29.934,29.934,17800.0
2012-01-04 14:25:00,34.91,34.97,34.9,34.96,18700.0,29.934,29.9855,29.9255,29.9769,18700.0
2012-01-04 14:30:00,34.97,35.0,34.96,35.0,12600.0,29.9855,30.0112,29.9769,30.0112,12600.0
2012-01-04 14:35:00,35.01,35.01,34.99,35.0,13400.0,30.0198,30.0198,30.0026,30.0112,13400.0
2012-01-04 14:40:00,35.0,35.01,34.99,35.0,17800.0,30.0112,30.0198,30.0026,30.0112,17800.0
2012-01-04 14:45:00,35.01,35.03,35.0,35.03,38700.0,30.0198,30.0369,30.0112,30.0369,38700.0
2012-01-04 14:50:00,35.03,35.09,35.02,35.07,23100.0,30.0369,30.0884,30.0284,30.0712,23100.0
2012-01-04 14:55:00,35.07,35.09,35.05,35.05,8000.0,30.0712,30.0884,30.0541,30.0541,8000.0
2012-01-04 15:00:00,35.05,35.05,34.98,34.98,10300.0,30.0541,30.0541,29.9941,29.9941,10300.0
2012-01-04 15:05:00,34.98,34.99,34.95,34.99,15600.0,29.9941,30.0026,29.9683,30.0026,15600.0
2012-01-04 15:10:00,34.99,35.03,34.98,35.01,35900.0,30.0026,30.0369,29.9941,30.0198,35900.0
2012-01-04 15:15:00,35.0,35.01,34.98,35.0,23600.0,30.0112,30.0198,29.9941,30.0112,23600.0
2012-01-04 15:20:00,34.99,35.01,34.99,35.0,8200.0,30.0026,30.0198,30.0026,30.0112,8200.0
2012-01-04 15:25:00,34.99,35.02,34.99,35.02,18000.0,30.0026,30.0284,30.0026,30.0284,18000.0
2012-01-04 15:30:00,35.02,35.06,35.01,35.06,20900.0,30.0284,30.0627,30.0198,30.0627,20900.0
2012-01-04 15:35:00,35.05,35.07,35.04,35.05,17600.0,30.0541,30.0712,30.0455,30.0541,17600.0
2012-01-04 15:40:00,35.05,35.12,35.05,35.11,40000.0,30.0541,30.1141,30.0541,30.1055,40000.0
2012-01-04 15:45:00,35.11,35.14,35.05,35.08,52400.0,30.1055,30.1313,30.0541,30.0798,52400.0
2012-01-04 15:50:00,35.08,35.08,35.02,35.07,48500.0,30.0798,30.0798,30.0284,30.0712,48500.0
2012-01-04 15:55:00,35.08,35.08,35.03,35.05,133500.0,30.0798,30.0798,30.0369,30.0541,133500.0
2012-01-05 09:30:00,34.68,34.85,34.66,34.85,30100.0,29.7368,29.8826,29.7197,29.8826,30100.0
2012-01-05 09:35:00,34.9,35.11,34.84,35.05,30100.0,29.9255,30.1055,29.874,30.0541,30100.0
2012-01-05 09:40:00,35.04,35.08,34.89,34.89,15600.0,30.0455,30.0798,29.9169,29.9169,15600.0
2012-01-05 09:45:00,34.9,35.0,34.84,34.97,29900.0,29.9255,30.0112,29.874,29.9855,29900.0
2012-01-05 09:50:00,34.97,35.01,34.95,34.99,12300.0,29.9855,30.0198,29.9683,30.0026,12300.0
2012-01-05 09:55:00,34.99,35.05,34.87,34.95,20500.0,30.0026,30.0541,29.8997,29.9683,20500.0
2012-01-05 10:00:00,34.94,34.95,34.86,34.94,33800.0,29.9598,29.9683,29.8912,29.9598,33800.0
2012-01-05 10:05:00,34.93,34.95,34.86,34.95,10300.0,29.9512,29.9683,29.8912,29.9683,10300.0
2012-01-05 10:10:00,34.96,35.1,34.87,35.1,18300.0,29.9769,30.097,29.8997,30.097,18300.0
2012-01-05 10:15:00,35.11,35.2,35.11,35.18,21300.0,30.1055,30.1827,30.1055,30.1656,21300.0
2012-01-05 10:20:00,35.17,35.2,35.12,35.19,13900.0,30.157,30.1827,30.1141,30.1741,13900.0
2012-01-05 10:25:00,35.2,35.23,35.11,35.11,7400.0,30.1827,30.2084,30.1055,30.1055,7400.0
2012-01-05 10:30:00,35.12,35.12,35.03,35.05,10500.0,30.1141,30.1141,30.0369,30.0541,10500.0
2012-01-05 10:35:00,35.04,35.04,34.98,35.01,11800.0,30.0455,30.0455,29.9941,30.0198,11800.0
2012-01-05 10:40:00,35.01,35.06,34.97,34.97,9100.0,30.0198,30.0627,29.9855,29.9855,9100.0
2012-01-05 10:45:00,34.97,35.02,34.96,34.97,5500.0,29.9855,30.0284,29.9769,29.9855,5500.0
2012-01-05 10:50:00,34.97,35.04,34.97,34.98,18500.0,29.9855,30.0455,29.9855,29.9941,18500.0
2012-01-05 10:55:00,35.0,35.08,35.0,35.08,7400.0,30.0112,30.0798,30.0112,30.0798,7400.0
2012-01-05 11:00:00,35.09,35.1,35.05,35.06,16100.0,30.0884,30.097,30.0541,30.0627,16100.0
2012-01-05 11:05:00,35.06,35.13,35.06,35.08,10600.0,30.0627,30.1227,30.0627,30.0798,10600.0
2012-01-05 11:10:00,35.08,35.08,35.05,35.08,8100.0,30.0798,30.0798,30.0541,30.0798,8100.0
2012-01-05 11:15:00,35.1,35.12,35.08,35.11,9900.0,30.097,30.1141,30.0798,30.1055,9900.0
2012-01-05 11:20:00,35.12,35.27,35.12,35.26,16600.0,30.1141,30.2427,30.1141,30.2342,16600.0
2012-01-05 11:25:00,35.26,35.37,35.26,35.37,12400.0,30.2342,30.3285,30.2342,30.3285,12400.0
2012-01-05 11:30:00,35.36,35.36,35.3,35.31,12800.0,30.3199,30.3199,30.2685,30.277,12800.0
2012-01-05 11:35:00,35.31,35.33,35.3,35.31,11700.0,30.277,30.2942,30.2685,30.277,11700.0
2012-01-05 11:40:00,35.32,35.34,35.29,35.3,11400.0,30.2856,30.3028,30.2599,30.2685,11400.0
2012-01-05 11:45:00,35.3,35.32,35.28,35.3,9400.0,30.2685,30.2856,30.2513,30.2685,9400.0
2012-01-05 11:50:00,35.31,35.31,35.21,35.21,7100.0,30.277,30.277,30.1913,30.1913,7100.0
2012-01-05 11:55:00,35.21,35.22,35.16,35.16,6800.0,30.1913,30.1999,30.1484,30.1484,6800.0
2012-01-05 12:00:00,35.17,35.21,35.17,35.19,5400.0,30.157,30.1913,30.157,30.1741,5400.0
2012-01-05 12:05:00,35.18,35.25,35.16,35.24,29400.0,30.1656,30.2256,30.1484,30.217,29400.0
2012-01-05 12:10:00,35.22,35.27,35.2,35.25,10300.0,30.1999,30.2427,30.1827,30.2256,10300.0
2012-01-05 12:15:00,35.26,35.36,35.26,35.36,15700.0,30.2342,30.3199,30.2342,30.3199,15700.0
2012-01-05 12:20:00,35.35,35.36,35.28,35.34,22800.0,30.3113,30.3199,30.2513,30.3028,22800.0
2012-01-05 12:25:00,35.35,35.4,35.35,35.38,5700.0,30.3113,30.3542,30.3113,30.337,5700.0
2012-01-05 12:30:00,35.38,35.41,35.38,35.4,15100.0,30.337,30.3628,30.337,30.3542,15100.0
2012-01-05 12:35:00,35.39,35.4,35.35,35.36,6700.0,30.3456,30.3542,30.3113,30.3199,6700.0
2012-01-05 12:40:00,35.36,35.43,35.36,35.41,12300.0,30.3199,30.3799,30.3199,30.3628,12300.0
2012-01-05 12:45:00,35.41,35.48,35.38,35.47,12300.0,30.3628,30.4228,30.337,30.4142,12300.0
2012-01-05 12:50:00,35.47,35.49,35.45,35.46,6100.0,30.4142,30.4314,30.3971,30.4056,6100.0
2012-01-05 12:55:00,35.46,35.5,35.45,35.49,11400.0,30.4056,30.4399,30.3971,30.4314,11400.0
2012-01-05 13:00:00,35.49,35.52,35.43,35.48,12600.0,30.4314,30.4571,30.3799,30.4228,12600.0
2012-01-05 13:05:00,35.47,35.48,35.44,35.46,7300.0,30.4142,30.4228,30.3885,30.4056,7300.0
2012-01-05 13:10:00,35.47,35.47,35.45,35.46,10900.0,30.4142,30.4142,30.3971,30.4056,10900.0
2012-01-05 13:15:00,35.47,35.55,35.47,35.55,27800.0,30.4142,30.4828,30.4142,30.4828,27800.0
2012-01-05 13:20:00,35.54,35.57,35.52,35.52,8500.0,30.4742,30.5,30.4571,30.4571,8500.0
2012-01-05 13:25:00,35.52,35.58,35.51,35.56,10400.0,30.4571,30.5085,30.4485,30.4914,10400.0
2012-01-05 13:30:00,35.56,35.61,35.56,35.6,16800.0,30.4914,30.5343,30.4914,30.5257,16800.0
2012-01-05 13:35:00,35.6,35.63,35.59,35.6,15100.0,30.5257,30.5514,30.5171,30.5257,15100.0
2012-01-05 13:40:00,35.6,35.63,35.59,35.59,9200.0,30.5257,30.5514,30.5171,30.5171,9200.0
2012-01-05 13:45:00,35.59,35.63,35.58,35.62,14200.0,30.5171,30.5514,30.5085,30.5428,14200.0
2012-01-05 13:50:00,35.61,35.61,35.6,35.61,8200.0,30.5343,30.5343,30.5257,30.5343,8200.0
2012-01-05 13:55:00,35.6,35.6,35.57,35.6,16700.0,30.5257,30.5257,30.5,30.5257,16700.0
2012-01-05 14:00:00,35.6,35.62,35.59,35.62,13700.0,30.5257,30.5428,30.5171,30.5428,13700.0
2012-01-05 14:05:00,35.62,35.66,35.6,35.6,25000.0,30.5428,30.5771,30.5257,30.5257,25000.0
2012-01-05 14:10:00,35.6,35.64,35.6,35.61,15800.0,30.5257,30.56,30.5257,30.5343,15800.0
2012-01-05 14:15:00,35.6,35.6,35.51,35.52,34800.0,30.5257,30.5257,30.4485,30.4571,34800.0
2012-01-05 14:20:00,35.53,35.54,35.52,35.54,12400.0,30.4657,30.4742,30.4571,30.4742,12400.0
2012-01-05 14:25:00,35.54,35.55,35.43,35.48,27800.0,30.4742,30.4828,30.3799,30.4228,27800.0
2012-01-05 14:30:00,35.48,35.54,35.47,35.54,17400.0,30.4228,30.4742,30.4142,30.4742,17400.0
2012-01-05 14:35:00,35.54,35.55,35.5,35.51,15500.0,30.4742,30.4828,30.4399,30.4485,15500.0
2012-01-05 14:40:00,35.51,35.55,35.51,35.54,19900.0,30.4485,30.4828,30.4485,30.4742,19900.0
2012-01-05 14:45:00,35.53,35.59,35.53,35.57,18500.0,30.4657,30.5171,30.4657,30.5,18500.0
2012-01-05 14:50:00,35.56,35.58,35.54,35.55,15700.0,30.4914,30.5085,30.4742,30.4828,15700.0
2012-01-05 14:55:00,35.55,35.57,35.54,35.55,14100.0,30.4828,30.5,30.4742,30.4828,14100.0
2012-01-05 15:00:00,35.54,35.6,35.51,35.59,27600.0,30.4742,30.5257,30.4485,30.5171,27600.0
2012-01-05 15:05:00,35.59,35.62,35.59,35.61,18900.0,30.5171,30.5428,30.5171,30.5343,18900.0
2012-01-05 15:10:00,35.61,35.62,35.52,35.55,35400.0,30.5343,30.5428,30.4571,30.4828,35400.0
2012-01-05 15:15:00,35.55,35.59,35.53,35.58,24800.0,30.4828,30.5171,30.4657,30.5085,24800.0
2012-01-05 15:20:00,35.58,35.63,35.58,35.6,38700.0,30.5085,30.5514,30.5085,30.5257,38700.0
2012-01-05 15:25:00,35.6,35.61,35.55,35.55,34800.0,30.5257,30.5343,30.4828,30.4828,34800.0
2012-01-05 15:30:00,35.54,35.59,35.52,35.53,42300.0,30.4742,30.5171,30.4571,30.4657,42300.0
2012-01-05 15:35:00,35.53,35.58,35.51,35.56,48500.0,30.4657,30.5085,30.4485,30.4914,48500.0
2012-01-05 15:40:00,35.55,35.65,35.55,35.62,39800.0,30.4828,30.5686,30.4828,30.5428,39800.0
2012-01-05 15:45:00,35.61,35.63,35.58,35.63,59400.0,30.5343,30.5514,30.5085,30.5514,59400.0
2012-01-05 15:50:00,35.62,35.64,35.6,35.64,46500.0,30.5428,30.56,30.5257,30.56,46500.0
2012-01-05 15:55:00,35.64,35.69,35.63,35.68,175400.0,30.56,30.6029,30.5514,30.5943,175400.0
2012-01-06 09:30:00,35.57,35.72,35.49,35.5,26000.0,30.5,30.6286,30.4314,30.4399,26000.0
2012-01-06 09:35:00,35.5,35.61,35.48,35.57,13400.0,30.4399,30.5343,30.4228,30.5,13400.0
2012-01-06 09:40:00,35.55,35.6,35.5,35.57,23300.0,30.4828,30.5257,30.4399,30.5,23300.0
2012-01-06 09:45:00,35.55,35.62,35.53,35.55,21000.0,30.4828,30.5428,30.4657,30.4828,21000.0
2012-01-06 09:50:00,35.57,35.58,35.46,35.51,32100.0,30.5,30.5085,30.4056,30.4485,32100.0
2012-01-06 09:55:00,35.52,35.62,35.51,35.54,16400.0,30.4571,30.5428,30.4485,30.4742,16400.0
2012-01-06 10:00:00,35.53,35.62,35.5,35.57,15500.0,30.4657,30.5428,30.4399,30.5,15500.0
2012-01-06 10:05:00,35.57,35.6,35.5,35.6,21400.0,30.5,30.5257,30.4399,30.5257,21400.0
2012-01-06 10:10:00,35.61,35.63,35.59,35.61,16200.0,30.5343,30.5514,30.5171,30.5343,16200.0
2012-01-06 10:15:00,35.62,35.69,35.6,35.61,10000.0,30.5428,30.6029,30.5257,30.5343,10000.0
2012-01-06 10:20:00,35.62,35.68,35.58,35.68,16600.0,30.5428,30.5943,30.5085,30.5943,16600.0
2012-01-06 10:25:00,35.69,35.69,35.61,35.64,7200.0,30.6029,30.6029,30.5343,30.56,7200.0
2012-01-06 10:30:00,35.63,35.8,35.63,35.8,22900.0,30.5514,30.6972,30.5514,30.6972,22900.0
2012-01-06 10:35:00,35.8,35.8,35.76,35.78,14300.0,30.6972,30.6972,30.6629,30.68,14300.0
2012-01-06 10:40:00,35.78,35.79,35.71,35.79,14500.0,30.68,30.6886,30.62,30.6886,14500.0
2012-01-06 10:45:00,35.78,35.84,35.77,35.84,18700.0,30.68,30.7315,30.6715,30.7315,18700.0
2012-01-06 10:50:00,35.84,35.84,35.75,35.75,10700.0,30.7315,30.7315,30.6543,30.6543,10700.0
2012-01-06 10:55:00,35.75,35.78,35.74,35.78,14100.0,30.6543,30.68,30.6457,30.68,14100.0
2012-01-06 11:00:00,35.77,35.81,35.76,35.8,23000.0,30.6715,30.7058,30.6629,30.6972,23000.0
2012-01-06 11:05:00,35.8,35.88,35.8,35.85,9800.0,30.6972,30.7658,30.6972,30.7401,9800.0
2012-01-06 11:10:00,35.85,35.85,35.78,35.79,7200.0,30.7401,30.7401,30.68,30.6886,7200.0
2012-01-06 11:15:00,35.78,35.84,35.78,35.8,8200.0,30.68,30.7315,30.68,30.6972,8200.0
2012-01-06 11:20:00,35.8,35.8,35.75,35.75,10700.0,30.6972,30.6972,30.6543,30.6543,10700.0
2012-01-06 11:25:00,35.75,35.81,35.75,35.81,15800.0,30.6543,30.7058,30.6543,30.7058,15800.0
2012-01-06 11:30:00,35.82,35.88,35.81,35.88,9800.0,30.7143,30.7658,30.7058,30.7658,9800.0
2012-01-06 11:35:00,35.87,35.92,35.86,35.92,15000.0,30.7572,30.8001,30.7486,30.8001,15000.0
2012-01-06 11:40:00,35.92,35.95,35.89,35.95,5100.0,30.8001,30.8258,30.7744,30.8258,5100.0
2012-01-06 11:45:00,35.95,35.98,35.94,35.97,10500.0,30.8258,30.8515,30.8172,30.843,10500.0
2012-01-06 11:50:00,35.97,35.98,35.9,35.93,8400.0,30.843,30.8515,30.7829,30.8087,8400.0
2012-01-06 11:55:00,35.93,35.94,35.9,35.9,7900.0,30.8087,30.8172,30.7829,30.7829,7900.0
2012-01-06 12:00:00,35.9,35.91,35.88,35.88,8200.0,30.7829,30.7915,30.7658,30.7658,8200.0
2012-01-06 12:05:00,35.88,35.9,35.84,35.9,28900.0,30.7658,30.7829,30.7315,30.7829,28900.0
2012-01-06 12:10:00,35.9,35.96,35.9,35.94,9600.0,30.7829,30.8344,30.7829,30.8172,9600.0
2012-01-06 12:15:00,35.92,35.93,35.89,35.91,10500.0,30.8001,30.8087,30.7744,30.7915,10500.0
2012-01-06 12:20:00,35.91,35.93,35.88,35.88,9000.0,30.7915,30.8087,30.7658,30.7658,9000.0
2012-01-06 12:25:00,35.89,35.89,35.87,35.88,5100.0,30.7744,30.7744,30.7572,30.7658,5100.0
2012-01-06 12:30:00,35.89,35.89,35.85,35.87,8600.0,30.7744,30.7744,30.7401,30.7572,8600.0
2012-01-06 12:35:00,35.87,35.88,35.82,35.82,9600.0,30.7572,30.7658,30.7143,30.7143,9600.0
2012-01-06 12:40:00,35.83,35.85,35.79,35.83,21200.0,30.7229,30.7401,30.6886,30.7229,21200.0
2012-01-06 12:45:00,35.82,35.82,35.78,35.81,18400.0,30.7143,30.7143,30.68,30.7058,18400.0
2012-01-06 12:50:00,35.82,35.86,35.8,35.84,6700.0,30.7143,30.7486,30.6972,30.7315,6700.0
2012-01-06 12:55:00,35.84,35.86,35.8,35.83,8800.0,30.7315,30.7486,30.6972,30.7229,8800.0
2012-01-06 13:00:00,35.82,35.87,35.82,35.83,8800.0,30.7143,30.7572,30.7143,30.7229,8800.0
2012-01-06 13:05:00,35.82,35.88,35.82,35.86,11800.0,30.7143,30.7658,30.7143,30.7486,11800.0
2012-01-06 13:10:00,35.85,35.85,35.78,35.79,13400.0,30.7401,30.7401,30.68,30.6886,13400.0
2012-01-06 13:15:00,35.79,35.85,35.79,35.85,17200.0,30.6886,30.7401,30.6886,30.7401,17200.0
2012-01-06 13:20:00,35.85,35.85,35.81,35.82,8800.0,30.7401,30.7401,30.7058,30.7143,8800.0
2012-01-06 13:25:00,35.82,35.83,35.8,35.8,11800.0,30.7143,30.7229,30.6972,30.6972,11800.0
2012-01-06 13:30:00,35.81,35.83,35.78,35.8,16900.0,30.7058,30.7229,30.68,30.6972,16900.0
2012-01-06 13:35:00,35.81,35.86,35.8,35.86,11500.0,30.7058,30.7486,30.6972,30.7486,11500.0
2012-01-06 13:40:00,35.84,35.89,35.84,35.89,10500.0,30.7315,30.7744,30.7315,30.7744,10500.0
2012-01-06 13:45:00,35.88,35.89,35.87,35.88,6500.0,30.7658,30.7744,30.7572,30.7658,6500.0
2012-01-06 13:50:00,35.89,35.93,35.88,35.91,8800.0,30.7744,30.8087,30.7658,30.7915,8800.0
2012-01-06 13:55:00,35.91,35.98,35.89,35.89,19200.0,30.7915,30.8515,30.7744,30.7744,19200.0
2012-01-06 14:00:00,35.89,35.9,35.87,35.87,16200.0,30.7744,30.7829,30.7572,30.7572,16200.0
2012-01-06 14:05:00,35.87,35.97,35.87,35.95,13000.0,30.7572,30.843,30.7572,30.8258,13000.0
2012-01-06 14:10:00,35.95,35.95,35.88,35.88,15500.0,30.8258,30.8258,30.7658,30.7658,15500.0
2012-01-06 14:15:00,35.88,35.88,35.84,35.84,10900.0,30.7658,30.7658,30.7315,30.7315,10900.0
2012-01-06 14:20:00,35.83,35.88,35.83,35.88,9200.0,30.7229,30.7658,30.7229,30.7658,9200.0
2012-01-06 14:25:00,35.87,35.88,35.82,35.82,13600.0,30.7572,30.7658,30.7143,30.7143,13600.0
2012-01-06 14:30:00,35.83,35.85,35.82,35.83,22300.0,30.7229,30.7401,30.7143,30.7229,22300.0
2012-01-06 14:35:00,35.82,35.86,35.82,35.85,13900.0,30.7143,30.7486,30.7143,30.7401,13900.0
2012-01-06 14:40:00,35.84,35.84,35.8,35.8,11100.0,30.7315,30.7315,30.6972,30.6972,11100.0
2012-01-06 14:45:00,35.81,35.81,35.8,35.8,13700.0,30.7058,30.7058,30.6972,30.6972,13700.0
2012-01-06 14:50:00,35.8,35.86,35.8,35.86,22900.0,30.6972,30.7486,30.6972,30.7486,22900.0
2012-01-06 14:55:00,35.87,35.9,35.86,35.87,16200.0,30.7572,30.7829,30.7486,30.7572,16200.0
2012-01-06 15:00:00,35.87,35.89,35.86,35.87,15200.0,30.7572,30.7744,30.7486,30.7572,15200.0
2012-01-06 15:05:00,35.86,35.88,35.85,35.86,11100.0,30.7486,30.7658,30.7401,30.7486,11100.0
2012-01-06 15:10:00,35.85,35.86,35.82,35.83,16200.0,30.7401,30.7486,30.7143,30.7229,16200.0
2012-01-06 15:15:00,35.83,35.83,35.79,35.82,27000.0,30.7229,30.7229,30.6886,30.7143,27000.0
2012-01-06 15:20:00,35.82,35.9,35.81,35.89,24200.0,30.7143,30.7829,30.7058,30.7744,24200.0
2012-01-06 15:25:00,35.89,35.9,35.84,35.84,20900.0,30.7744,30.7829,30.7315,30.7315,20900.0
2012-01-06 15:30:00,35.84,35.89,35.84,35.87,34900.0,30.7315,30.7744,30.7315,30.7572,34900.0
2012-01-06 15:35:00,35.88,35.91,35.88,35.89,33100.0,30.7658,30.7915,30.7658,30.7744,33100.0
2012-01-06 15:40:00,35.89,35.94,35.89,35.89,37100.0,30.7744,30.8172,30.7744,30.7744,37100.0
2012-01-06 15:45:00,35.9,35.9,35.84,35.86,49500.0,30.7829,30.7829,30.7315,30.7486,49500.0
2012-01-06 15:50:00,35.85,35.86,35.82,35.84,39900.0,30.7401,30.7486,30.7143,30.7315,39900.0
2012-01-06 15:55:00,35.84,35.85,35.78,35.8,95300.0,30.7315,30.7401,30.68,30.6972,95300.0
2012-01-09 09:30:00,35.89,35.94,35.84,35.88,14700.0,30.7744,30.8172,30.7315,30.7658,14700.0
2012-01-09 09:35:00,35.96,35.97,35.82,35.84,11400.0,30.8344,30.843,30.7143,30.7315,11400.0
2012-01-09 09:40:00,35.83,35.83,35.6,35.66,42700.0,30.7229,30.7229,30.5257,30.5771,42700.0
2012-01-09 09:45:00,35.66,35.8,35.66,35.78,15700.0,30.5771,30.6972,30.5771,30.68,15700.0
2012-01-09 09:50:00,35.79,35.99,35.76,35.97,25600.0,30.6886,30.8601,30.6629,30.843,25600.0
2012-01-09 09:55:00,35.97,36.0,35.87,35.97,25600.0,30.843,30.8687,30.7572,30.843,25600.0
2012-01-09 10:00:00,35.99,36.0,35.88,35.92,51200.0,30.8601,30.8687,30.7658,30.8001,51200.0
2012-01-09 10:05:00,35.91,35.91,35.82,35.85,22100.0,30.7915,30.7915,30.7143,30.7401,22100.0
2012-01-09 10:10:00,35.86,35.99,35.85,35.93,58600.0,30.7486,30.8601,30.7401,30.8087,58600.0
2012-01-09 10:15:00,35.93,36.0,35.93,35.97,39800.0,30.8087,30.8687,30.8087,30.843,39800.0
2012-01-09 10:20:00,35.98,36.0,35.96,36.0,19300.0,30.8515,30.8687,30.8344,30.8687,19300.0
2012-01-09 10:25:00,36.0,36.0,35.97,35.99,15900.0,30.8687,30.8687,30.843,30.8601,15900.0
2012-01-09 10:30:00,35.99,36.03,35.98,36.02,40500.0,30.8601,30.8944,30.8515,30.8858,40500.0
2012-01-09 10:35:00,36.02,36.08,36.0,36.01,27100.0,30.8858,30.9373,30.8687,30.8773,27100.0
2012-01-09 10:40:00,36.01,36.02,36.0,36.0,51600.0,30.8773,30.8858,30.8687,30.8687,51600.0
2012-01-09 10:45:00,36.0,36.02,36.0,36.0,27300.0,30.8687,30.8858,30.8687,30.8687,27300.0
2012-01-09 10:50:00,36.0,36.05,36.0,36.02,25200.0,30.8687,30.9115,30.8687,30.8858,25200.0
2012-01-09 10:55:00,36.02,36.04,36.0,36.0,13700.0,30.8858,30.903,30.8687,30.8687,13700.0
2012-01-09 11:00:00,36.0,36.02,36.0,36.01,35500.0,30.8687,30.8858,30.8687,30.8773,35500.0
2012-01-09 11:05:00,36.0,36.01,35.9,35.96,41700.0,30.8687,30.8773,30.7829,30.8344,41700.0
2012-01-09 11:10:00,35.96,35.97,35.9,35.92,13500.0,30.8344,30.843,30.7829,30.8001,13500.0
2012-01-09 11:15:00,35.93,35.95,35.84,35.88,24900.0,30.8087,30.8258,30.7315,30.7658,24900.0
2012-01-09 11:20:00,35.87,35.9,35.84,35.87,26300.0,30.7572,30.7829,30.7315,30.7572,26300.0
2012-01-09 11:25:00,35.87,35.9,35.86,35.86,14600.0,30.7572,30.7829,30.7486,30.7486,14600.0
2012-01-09 11:30:00,35.85,35.87,35.81,35.81,19800.0,30.7401,30.7572,30.7058,30.7058,19800.0
2012-01-09 11:35:00,35.81,35.81,35.74,35.77,22100.0,30.7058,30.7058,30.6457,30.6715,22100.0
2012-01-09 11:40:00,35.77,35.83,35.75,35.78,16100.0,30.6715,30.7229,30.6543,30.68,16100.0
2012-01-09 11:45:00,35.78,35.83,35.73,35.74,13700.0,30.68,30.7229,30.6372,30.6457,13700.0
2012-01-09 11:50:00,35.74,35.75,35.72,35.73,11000.0,30.6457,30.6543,30.6286,30.6372,11000.0
2012-01-09 11:55:00,35.72,35.75,35.71,35.71,9600.0,30.6286,30.6543,30.62,30.62,9600.0
2012-01-09 12:00:00,35.72,35.74,35.69,35.69,18200.0,30.6286,30.6457,30.6029,30.6029,18200.0
2012-01-09 12:05:00,35.69,35.71,35.68,35.69,12000.0,30.6029,30.62,30.5943,30.6029,12000.0
2012-01-09 12:10:00,35.69,35.7,35.68,35.69,11900.0,30.6029,30.6114,30.5943,30.6029,11900.0
2012-01-09 12:15:00,35.69,35.69,35.62,35.64,22700.0,30.6029,30.6029,30.5428,30.56,22700.0
2012-01-09 12:20:00,35.65,35.66,35.48,35.61,143200.0,30.5686,30.5771,30.4228,30.5343,143200.0
2012-01-09 12:25:00,35.61,35.66,35.61,35.66,8500.0,30.5343,30.5771,30.5343,30.5771,8500.0
2012-01-09 12:30:00,35.66,35.77,35.64,35.76,22400.0,30.5771,30.6715,30.56,30.6629,22400.0
2012-01-09 12:35:00,35.75,35.8,35.74,35.8,11400.0,30.6543,30.6972,30.6457,30.6972,11400.0
2012-01-09 12:40:00,35.8,35.8,35.76,35.76,20900.0,30.6972,30.6972,30.6629,30.6629,20900.0
2012-01-09 12:45:00,35.77,35.79,35.76,35.79,37400.0,30.6715,30.6886,30.6629,30.6886,37400.0
2012-01-09 12:50:00,35.79,35.79,35.75,35.76,18100.0,30.6886,30.6886,30.6543,30.6629,18100.0
2012-01-09 12:55:00,35.75,35.8,35.75,35.8,12100.0,30.6543,30.6972,30.6543,30.6972,12100.0
2012-01-09 13:00:00,35.8,35.84,35.79,35.79,11600.0,30.6972,30.7315,30.6886,30.6886,11600.0
2012-01-09 13:05:00,35.79,35.82,35.79,35.8,5500.0,30.6886,30.7143,30.6886,30.6972,5500.0
2012-01-09 13:10:00,35.8,35.83,35.8,35.83,8900.0,30.6972,30.7229,30.6972,30.7229,8900.0
2012-01-09 13:15:00,35.82,35.87,35.82,35.84,14400.0,30.7143,30.7572,30.7143,30.7315,14400.0
2012-01-09 13:20:00,35.84,35.88,35.84,35.86,14800.0,30.7315,30.7658,30.7315,30.7486,14800.0
2012-01-09 13:25:00,35.85,35.86,35.84,35.84,21400.0,30.7401,30.7486,30.7315,30.7315,21400.0
2012-01-09 13:30:00,35.84,35.84,35.82,35.84,18700.0,30.7315,30.7315,30.7143,30.7315,18700.0
2012-01-09 13:35:00,35.84,35.84,35.81,35.81,20600.0,30.7315,30.7315,30.7058,30.7058,20600.0
2012-01-09 13:40:00,35.81,35.82,35.77,35.8,27100.0,30.7058,30.7143,30.6715,30.6972,27100.0
2012-01-09 13:45:00,35.8,35.87,35.78,35.87,12900.0,30.6972,30.7572,30.68,30.7572,12900.0
2012-01-09 13:50:00,35.88,35.9,35.88,35.89,7700.0,30.7658,30.7829,30.7658,30.7744,7700.0
2012-01-09 13:55:00,35.89,35.91,35.89,35.9,17000.0,30.7744,30.7915,30.7744,30.7829,17000.0
2012-01-09 14:00:00,35.9,35.91,35.87,35.87,18700.0,30.7829,30.7915,30.7572,30.7572,18700.0
2012-01-09 14:05:00,35.87,35.87,35.83,35.83,11700.0,30.7572,30.7572,30.7229,30.7229,11700.0
2012-01-09 14:10:00,35.84,35.84,35.81,35.81,12900.0,30.7315,30.7315,30.7058,30.7058,12900.0
2012-01-09 14:15:00,35.82,35.83,35.78,35.81,23600.0,30.7143,30.7229,30.68,30.7058,23600.0
2012-01-09 14:20:00,35.81,35.83,35.8,35.82,10400.0,30.7058,30.7229,30.6972,30.7143,10400.0
2012-01-09 14:25:00,35.81,35.84,35.8,35.81,19000.0,30.7058,30.7315,30.6972,30.7058,19000.0
2012-01-09 14:30:00,35.81,35.9,35.8,35.88,85200.0,30.7058,30.7829,30.6972,30.7658,85200.0
2012-01-09 14:35:00,35.88,35.9,35.82,35.86,44800.0,30.7658,30.7829,30.7143,30.7486,44800.0
2012-01-09 14:40:00,35.87,35.88,35.84,35.84,23000.0,30.7572,30.7658,30.7315,30.7315,23000.0
2012-01-09 14:45:00,35.83,35.84,35.77,35.8,21700.0,30.7229,30.7315,30.6715,30.6972,21700.0
2012-01-09 14:50:00,35.8,35.81,35.74,35.74,18900.0,30.6972,30.7058,30.6457,30.6457,18900.0
2012-01-09 14:55:00,35.73,35.74,35.71,35.71,16400.0,30.6372,30.6457,30.62,30.62,16400.0
2012-01-09 15:00:00,35.72,35.85,35.71,35.84,31100.0,30.6286,30.7401,30.62,30.7315,31100.0
2012-01-09 15:05:00,35.83,35.84,35.76,35.78,17800.0,30.7229,30.7315,30.6629,30.68,17800.0
2012-01-09 15:10:00,35.79,35.79,35.74,35.75,18400.0,30.6886,30.6886,30.6457,30.6543,18400.0
2012-01-09 15:15:00,35.74,35.83,35.74,35.82,25700.0,30.6457,30.7229,30.6457,30.7143,25700.0
2012-01-09 15:20:00,35.82,35.87,35.81,35.85,18200.0,30.7143,30.7572,30.7058,30.7401,18200.0
2012-01-09 15:25:00,35.87,35.9,35.85,35.9,21400.0,30.7572,30.7829,30.7401,30.7829,21400.0
2012-01-09 15:30:00,35.89,35.9,35.85,35.86,41300.0,30.7744,30.7829,30.7401,30.7486,41300.0
2012-01-09 15:35:00,35.85,35.85,35.81,35.83,36000.0,30.7401,30.7401,30.7058,30.7229,36000.0
2012-01-09 15:40:00,35.84,35.88,35.8,35.81,43600.0,30.7315,30.7658,30.6972,30.7058,43600.0
2012-01-09 15:45:00,35.8,35.94,35.75,35.85,168500.0,30.6972,30.8172,30.6543,30.7401,168500.0
2012-01-09 15:50:00,35.86,35.86,35.78,35.8,74600.0,30.7486,30.7486,30.68,30.6972,74600.0
2012-01-09 15:55:00,35.8,35.85,35.8,35.82,97400.0,30.6972,30.7401,30.6972,30.7143,97400.0
2012-01-10 09:30:00,36.33,36.33,36.15,36.26,23100.0,31.1516,31.1516,30.9973,31.0916,23100.0
2012-01-10 09:35:00,36.28,36.33,36.22,36.31,18800.0,31.1088,31.1516,31.0573,31.1345,18800.0
2012-01-10 09:40:00,36.28,36.31,36.2,36.28,10500.0,31.1088,31.1345,31.0402,31.1088,10500.0
2012-01-10 09:45:00,36.29,36.32,36.23,36.29,16900.0,31.1173,31.1431,31.0659,31.1173,16900.0
2012-01-10 09:50:00,36.31,36.36,36.3,36.31,12900.0,31.1345,31.1774,31.1259,31.1345,12900.0
2012-01-10 09:55:00,36.33,36.41,36.33,36.38,7200.0,31.1516,31.2202,31.1516,31.1945,7200.0
2012-01-10 10:00:00,36.4,36.49,36.4,36.49,11800.0,31.2117,31.2888,31.2117,31.2888,11800.0
2012-01-10 10:05:00,36.5,36.5,36.41,36.46,10700.0,31.2974,31.2974,31.2202,31.2631,10700.0
2012-01-10 10:10:00,36.47,36.49,36.41,36.49,13800.0,31.2717,31.2888,31.2202,31.2888,13800.0
2012-01-10 10:15:00,36.49,36.5,36.44,36.47,10400.0,31.2888,31.2974,31.246,31.2717,10400.0
2012-01-10 10:20:00,36.48,36.48,36.42,36.43,14900.0,31.2803,31.2803,31.2288,31.2374,14900.0
2012-01-10 10:25:00,36.42,36.49,36.42,36.49,18400.0,31.2288,31.2888,31.2288,31.2888,18400.0
2012-01-10 10:30:00,36.49,36.5,36.47,36.48,8000.0,31.2888,31.2974,31.2717,31.2803,8000.0
2012-01-10 10:35:00,36.49,36.57,36.49,36.54,25000.0,31.2888,31.3574,31.2888,31.3317,25000.0
2012-01-10 10:40:00,36.55,36.58,36.54,36.58,11100.0,31.3403,31.366,31.3317,31.366,11100.0
2012-01-10 10:45:00,36.59,36.63,36.56,36.56,8200.0,31.3746,31.4089,31.3489,31.3489,8200.0
2012-01-10 10:50:00,36.56,36.59,36.54,36.55,10300.0,31.3489,31.3746,31.3317,31.3403,10300.0
2012-01-10 10:55:00,36.56,36.62,36.56,36.59,19300.0,31.3489,31.4003,31.3489,31.3746,19300.0
2012-01-10 11:00:00,36.58,36.59,36.52,36.53,53500.0,31.366,31.3746,31.3146,31.3231,53500.0
2012-01-10 11:05:00,36.52,36.56,36.52,36.53,42100.0,31.3146,31.3489,31.3146,31.3231,42100.0
2012-01-10 11:10:00,36.53,36.55,36.52,36.55,15300.0,31.3231,31.3403,31.3146,31.3403,15300.0
2012-01-10 11:15:00,36.55,36.59,36.54,36.57,7300.0,31.3403,31.3746,31.3317,31.3574,7300.0
2012-01-10 11:20:00,36.57,36.59,36.57,36.57,20500.0,31.3574,31.3746,31.3574,31.3574,20500.0
2012-01-10 11:25:00,36.58,36.6,36.56,36.59,24500.0,31.366,31.3832,31.3489,31.3746,24500.0
2012-01-10 11:30:00,36.59,36.61,36.54,36.59,17100.0,31.3746,31.3917,31.3317,31.3746,17100.0
2012-01-10 11:35:00,36.58,36.59,36.53,36.55,12300.0,31.366,31.3746,31.3231,31.3403,12300.0
2012-01-10 11:40:00,36.56,36.57,36.54,36.55,5500.0,31.3489,31.3574,31.3317,31.3403,5500.0
2012-01-10 11:45:00,36.57,36.57,36.52,36.55,23200.0,31.3574,31.3574,31.3146,31.3403,23200.0
2012-01-10 11:50:00,36.55,36.55,36.5,36.5,7900.0,31.3403,31.3403,31.2974,31.2974,7900.0
2012-01-10 11:55:00,36.5,36.54,36.47,36.47,15500.0,31.2974,31.3317,31.2717,31.2717,15500.0
2012-01-10 12:00:00,36.48,36.48,36.47,36.47,14400.0,31.2803,31.2803,31.2717,31.2717,14400.0
2012-01-10 12:05:00,36.47,36.53,36.47,36.5,6500.0,31.2717,31.3231,31.2717,31.2974,6500.0
2012-01-10 12:10:00,36.5,36.5,36.46,36.48,6600.0,31.2974,31.2974,31.2631,31.2803,6600.0
2012-01-10 12:15:00,36.49,36.49,36.43,36.43,38200.0,31.2888,31.2888,31.2374,31.2374,38200.0
2012-01-10 12:20:00,36.44,36.48,36.44,36.46,6200.0,31.246,31.2803,31.246,31.2631,6200.0
2012-01-10 12:25:00,36.47,36.47,36.4,36.43,20100.0,31.2717,31.2717,31.2117,31.2374,20100.0
2012-01-10 12:30:00,36.41,36.42,36.35,36.38,12400.0,31.2202,31.2288,31.1688,31.1945,12400.0
2012-01-10 12:35:00,36.38,36.43,36.37,36.38,8500.0,31.1945,31.2374,31.1859,31.1945,8500.0
2012-01-10 12:40:00,36.37,36.37,36.31,36.37,16200.0,31.1859,31.1859,31.1345,31.1859,16200.0
2012-01-10 12:45:00,36.36,36.37,36.31,36.36,5100.0,31.1774,31.1859,31.1345,31.1774,5100.0
2012-01-10 12:50:00,36.35,36.35,36.32,36.34,8700.0,31.1688,31.1688,31.1431,31.1602,8700.0
2012-01-10 12:55:00,36.34,36.4,36.34,36.39,41100.0,31.1602,31.2117,31.1602,31.2031,41100.0
2012-01-10 13:00:00,36.38,36.38,36.32,36.35,7400.0,31.1945,31.1945,31.1431,31.1688,7400.0
2012-01-10 13:05:00,36.36,36.39,36.36,36.37,7400.0,31.1774,31.2031,31.1774,31.1859,7400.0
2012-01-10 13:10:00,36.36,36.36,36.32,36.33,13200.0,31.1774,31.1774,31.1431,31.1516,13200.0
2012-01-10 13:15:00,36.33,36.38,36.33,36.37,11200.0,31.1516,31.1945,31.1516,31.1859,11200.0
2012-01-10 13:20:00,36.37,36.38,36.33,36.37,8400.0,31.1859,31.1945,31.1516,31.1859,8400.0
2012-01-10 13:25:00,36.37,36.45,36.36,36.45,24800.0,31.1859,31.2545,31.1774,31.2545,24800.0
2012-01-10 13:30:00,36.45,36.47,36.39,36.45,44900.0,31.2545,31.2717,31.2031,31.2545,44900.0
2012-01-10 13:35:00,36.45,36.47,36.42,36.43,18200.0,31.2545,31.2717,31.2288,31.2374,18200.0
2012-01-10 13:40:00,36.44,36.46,36.42,36.43,29700.0,31.246,31.2631,31.2288,31.2374,29700.0
2012-01-10 13:45:00,36.42,36.45,36.42,36.42,13900.0,31.2288,31.2545,31.2288,31.2288,13900.0
2012-01-10 13:50:00,36.4,36.42,36.38,36.41,7300.0,31.2117,31.2288,31.1945,31.2202,7300.0
2012-01-10 13:55:00,36.43,36.44,36.39,36.39,12200.0,31.2374,31.246,31.2031,31.2031,12200.0
2012-01-10 14:00:00,36.4,36.4,36.37,36.4,16400.0,31.2117,31.2117,31.1859,31.2117,16400.0
2012-01-10 14:05:00,36.4,36.42,36.36,36.36,7500.0,31.2117,31.2288,31.1774,31.1774,7500.0
2012-01-10 14:10:00,36.37,36.39,36.36,36.37,7500.0,31.1859,31.2031,31.1774,31.1859,7500.0
2012-01-10 14:15:00,36.38,36.4,36.35,36.36,11300.0,31.1945,31.2117,31.1688,31.1774,11300.0
2012-01-10 14:20:00,36.36,36.38,36.35,36.35,13800.0,31.1774,31.1945,31.1688,31.1688,13800.0
2012-01-10 14:25:00,36.36,36.37,36.3,36.3,10000.0,31.1774,31.1859,31.1259,31.1259,10000.0
2012-01-10 14:30:00,36.31,36.37,36.31,36.37,10200.0,31.1345,31.1859,31.1345,31.1859,10200.0
2012-01-10 14:35:00,36.37,36.39,36.35,36.37,16100.0,31.1859,31.2031,31.1688,31.1859,16100.0
2012-01-10 14:40:00,36.37,36.38,36.33,36.35,9800.0,31.1859,31.1945,31.1516,31.1688,9800.0
2012-01-10 14:45:00,36.34,36.36,36.31,36.31,18900.0,31.1602,31.1774,31.1345,31.1345,18900.0
2012-01-10 14:50:00,36.32,36.32,36.27,36.28,14700.0,31.1431,31.1431,31.1002,31.1088,14700.0
2012-01-10 14:55:00,36.28,36.37,36.28,36.34,24000.0,31.1088,31.1859,31.1088,31.1602,24000.0
2012-01-10 15:00:00,36.34,36.38,36.33,36.36,15400.0,31.1602,31.1945,31.1516,31.1774,15400.0
2012-01-10 15:05:00,36.36,36.38,36.29,36.3,19500.0,31.1774,31.1945,31.1173,31.1259,19500.0
2012-01-10 15:10:00,36.31,36.32,36.27,36.28,10600.0,31.1345,31.1431,31.1002,31.1088,10600.0
2012-01-10 15:15:00,36.29,36.31,36.27,36.29,15000.0,31.1173,31.1345,31.1002,31.1173,15000.0
2012-01-10 15:20:00,36.29,36.32,36.28,36.3,19700.0,31.1173,31.1431,31.1088,31.1259,19700.0
2012-01-10 15:25:00,36.3,36.31,36.27,36.29,19000.0,31.1259,31.1345,31.1002,31.1173,19000.0
2012-01-10 15:30:00,36.29,36.29,36.23,36.25,32600.0,31.1173,31.1173,31.0659,31.083,32600.0
2012-01-10 15:35:00,36.24,36.3,36.2,36.25,45900.0,31.0745,31.1259,31.0402,31.083,45900.0
2012-01-10 15:40:00,36.25,36.3,36.22,36.27,34400.0,31.083,31.1259,31.0573,31.1002,34400.0
2012-01-10 15:45:00,36.28,36.3,36.25,36.27,41100.0,31.1088,31.1259,31.083,31.1002,41100.0
2012-01-10 15:50:00,36.29,36.35,36.28,36.31,64900.0,31.1173,31.1688,31.1088,31.1345,64900.0
2012-01-10 15:55:00,36.32,36.33,36.28,36.31,95400.0,31.1431,31.1516,31.1088,31.1345,95400.0
2012-01-11 09:30:00,36.12,36.16,36.01,36.11,13600.0,30.9716,31.0059,30.8773,30.963,13600.0
2012-01-11 09:35:00,36.11,36.23,36.11,36.17,16000.0,30.963,31.0659,30.963,31.0144,16000.0
2012-01-11 09:40:00,36.17,36.25,36.17,36.24,14600.0,31.0144,31.083,31.0144,31.0745,14600.0
2012-01-11 09:45:00,36.25,36.29,36.18,36.2,29700.0,31.083,31.1173,31.023,31.0402,29700.0
2012-01-11 09:50:00,36.19,36.25,36.15,36.15,24900.0,31.0316,31.083,30.9973,30.9973,24900.0
2012-01-11 09:55:00,36.16,36.17,36.11,36.13,12400.0,31.0059,31.0144,30.963,30.9801,12400.0
2012-01-11 10:00:00,36.15,36.15,36.08,36.12,23300.0,30.9973,30.9973,30.9373,30.9716,23300.0
2012-01-11 10:05:00,36.11,36.15,36.09,36.14,5900.0,30.963,30.9973,30.9458,30.9887,5900.0
2012-01-11 10:10:00,36.13,36.14,36.06,36.06,7900.0,30.9801,30.9887,30.9201,30.9201,7900.0
2012-01-11 10:15:00,36.07,36.12,36.05,36.09,10500.0,30.9287,30.9716,30.9115,30.9458,10500.0
2012-01-11 10:20:00,36.09,36.15,36.08,36.1,11900.0,30.9458,30.9973,30.9373,30.9544,11900.0
2012-01-11 10:25:00,36.1,36.14,36.04,36.06,45200.0,30.9544,30.9887,30.903,30.9201,45200.0
2012-01-11 10:30:00,36.06,36.1,36.03,36.09,30100.0,30.9201,30.9544,30.8944,30.9458,30100.0
2012-01-11 10:35:00,36.09,36.09,36.03,36.09,17200.0,30.9458,30.9458,30.8944,30.9458,17200.0
2012-01-11 10:40:00,36.08,36.08,35.99,36.01,52400.0,30.9373,30.9373,30.8601,30.8773,52400.0
2012-01-11 10:45:00,36.0,36.02,35.9,35.91,26500.0,30.8687,30.8858,30.7829,30.7915,26500.0
2012-01-11 10:50:00,35.91,35.97,35.86,35.86,13000.0,30.7915,30.843,30.7486,30.7486,13000.0
2012-01-11 10:55:00,35.86,35.88,35.8,35.82,23200.0,30.7486,30.7658,30.6972,30.7143,23200.0
2012-01-11 11:00:00,35.84,35.97,35.84,35.96,8600.0,30.7315,30.843,30.7315,30.8344,8600.0
2012-01-11 11:05:00,35.96,35.97,35.88,35.91,7400.0,30.8344,30.843,30.7658,30.7915,7400.0
2012-01-11 11:10:00,35.91,35.96,35.9,35.95,4800.0,30.7915,30.8344,30.7829,30.8258,4800.0
2012-01-11 11:15:00,35.96,36.0,35.95,36.0,14500.0,30.8344,30.8687,30.8258,30.8687,14500.0
2012-01-11 11:20:00,36.0,36.0,35.98,35.99,7300.0,30.8687,30.8687,30.8515,30.8601,7300.0
2012-01-11 11:25:00,36.0,36.01,35.87,35.87,9500.0,30.8687,30.8773,30.7572,30.7572,9500.0
2012-01-11 11:30:00,35.89,35.98,35.89,35.95,6600.0,30.7744,30.8515,30.7744,30.8258,6600.0
2012-01-11 11:35:00,35.96,35.99,35.96,35.96,4500.0,30.8344,30.8601,30.8344,30.8344,4500.0
2012-01-11 11:40:00,35.96,36.0,35.93,35.93,7200.0,30.8344,30.8687,30.8087,30.8087,7200.0
2012-01-11 11:45:00,35.94,35.97,35.89,35.94,19700.0,30.8172,30.843,30.7744,30.8172,19700.0
2012-01-11 11:50:00,35.93,35.94,35.87,35.89,21800.0,30.8087,30.8172,30.7572,30.7744,21800.0
2012-01-11 11:55:00,35.88,35.9,35.83,35.84,8100.0,30.7658,30.7829,30.7229,30.7315,8100.0
2012-01-11 12:00:00,35.84,35.91,35.81,35.84,33500.0,30.7315,30.7915,30.7058,30.7315,33500.0
2012-01-11 12:05:00,35.85,35.91,35.85,35.91,15000.0,30.7401,30.7915,30.7401,30.7915,15000.0
2012-01-11 12:10:00,35.91,35.95,35.88,35.88,9600.0,30.7915,30.8258,30.7658,30.7658,9600.0
2012-01-11 12:15:00,35.89,35.9,35.88,35.9,2800.0,30.7744,30.7829,30.7658,30.7829,2800.0
2012-01-11 12:20:00,35.9,35.9,35.86,35.87,12600.0,30.7829,30.7829,30.7486,30.7572,12600.0
2012-01-11 12:25:00,35.87,35.88,35.82,35.82,4400.0,30.7572,30.7658,30.7143,30.7143,4400.0
2012-01-11 12:30:00,35.84,35.87,35.83,35.87,4500.0,30.7315,30.7572,30.7229,30.7572,4500.0
2012-01-11 12:35:00,35.86,35.87,35.84,35.84,4100.0,30.7486,30.7572,30.7315,30.7315,4100.0
2012-01-11 12:40:00,35.84,35.85,35.82,35.83,5400.0,30.7315,30.7401,30.7143,30.7229,5400.0
2012-01-11 12:45:00,35.84,35.85,35.81,35.81,9100.0,30.7315,30.7401,30.7058,30.7058,9100.0
2012-01-11 12:50:00,35.81,35.84,35.79,35.8,5700.0,30.7058,30.7315,30.6886,30.6972,5700.0
2012-01-11 12:55:00,35.81,35.83,35.79,35.8,4300.0,30.7058,30.7229,30.6886,30.6972,4300.0
2012-01-11 13:00:00,35.8,35.84,35.8,35.82,5200.0,30.6972,30.7315,30.6972,30.7143,5200.0
2012-01-11 13:05:00,35.82,35.88,35.82,35.86,10700.0,30.7143,30.7658,30.7143,30.7486,10700.0
2012-01-11 13:10:00,35.86,35.87,35.81,35.82,6800.0,30.7486,30.7572,30.7058,30.7143,6800.0
2012-01-11 13:15:00,35.84,35.86,35.81,35.82,5300.0,30.7315,30.7486,30.7058,30.7143,5300.0
2012-01-11 13:20:00,35.82,35.84,35.8,35.8,7500.0,30.7143,30.7315,30.6972,30.6972,7500.0
2012-01-11 13:25:00,35.8,35.84,35.79,35.83,4900.0,30.6972,30.7315,30.6886,30.7229,4900.0
2012-01-11 13:30:00,35.83,35.86,35.81,35.82,7600.0,30.7229,30.7486,30.7058,30.7143,7600.0
2012-01-11 13:35:00,35.82,35.87,35.81,35.83,11100.0,30.7143,30.7572,30.7058,30.7229,11100.0
2012-01-11 13:40:00,35.83,35.85,35.77,35.78,19400.0,30.7229,30.7401,30.6715,30.68,19400.0
2012-01-11 13:45:00,35.78,35.78,35.74,35.74,12600.0,30.68,30.68,30.6457,30.6457,12600.0
2012-01-11 13:50:00,35.75,35.76,35.7,35.7,13000.0,30.6543,30.6629,30.6114,30.6114,13000.0
2012-01-11 13:55:00,35.72,35.72,35.68,35.72,18700.0,30.6286,30.6286,30.5943,30.6286,18700.0
2012-01-11 14:00:00,35.72,35.77,35.72,35.75,13200.0,30.6286,30.6715,30.6286,30.6543,13200.0
2012-01-11 14:05:00,35.75,35.76,35.72,35.75,16500.0,30.6543,30.6629,30.6286,30.6543,16500.0
2012-01-11 14:10:00,35.74,35.76,35.72,35.76,15700.0,30.6457,30.6629,30.6286,30.6629,15700.0
2012-01-11 14:15:00,35.76,35.77,35.75,35.77,20600.0,30.6629,30.6715,30.6543,30.6715,20600.0
2012-01-11 14:20:00,35.77,35.77,35.67,35.7,129200.0,30.6715,30.6715,30.5857,30.6114,129200.0
2012-01-11 14:25:00,35.7,35.77,35.7,35.76,14300.0,30.6114,30.6715,30.6114,30.6629,14300.0
2012-01-11 14:30:00,35.77,35.77,35.71,35.75,25500.0,30.6715,30.6715,30.62,30.6543,25500.0
2012-01-11 14:35:00,35.75,35.76,35.74,35.75,13900.0,30.6543,30.6629,30.6457,30.6543,13900.0
2012-01-11 14:40:00,35.75,35.79,35.73,35.79,24900.0,30.6543,30.6886,30.6372,30.6886,24900.0
2012-01-11 14:45:00,35.79,35.8,35.76,35.77,10400.0,30.6886,30.6972,30.6629,30.6715,10400.0
2012-01-11 14:50:00,35.77,35.79,35.73,35.73,6900.0,30.6715,30.6886,30.6372,30.6372,6900.0
2012-01-11 14:55:00,35.74,35.79,35.74,35.78,12000.0,30.6457,30.6886,30.6457,30.68,12000.0
2012-01-11 15:00:00,35.77,35.8,35.77,35.8,17300.0,30.6715,30.6972,30.6715,30.6972,17300.0
2012-01-11 15:05:00,35.79,35.8,35.78,35.78,8600.0,30.6886,30.6972,30.68,30.68,8600.0
2012-01-11 15:10:00,35.79,35.8,35.69,35.69,112400.0,30.6886,30.6972,30.6029,30.6029,112400.0
2012-01-11 15:15:00,35.69,35.72,35.68,35.71,45000.0,30.6029,30.6286,30.5943,30.62,45000.0
2012-01-11 15:20:00,35.71,35.74,35.69,35.72,55100.0,30.62,30.6457,30.6029,30.6286,55100.0
2012-01-11 15:25:00,35.72,35.79,35.7,35.78,60900.0,30.6286,30.6886,30.6114,30.68,60900.0
2012-01-11 15:30:00,35.79,35.85,35.78,35.84,37100.0,30.6886,30.7401,30.68,30.7315,37100.0
2012-01-11 15:35:00,35.84,35.88,35.83,35.85,24600.0,30.7315,30.7658,30.7229,30.7401,24600.0
2012-01-11 15:40:00,35.85,35.86,35.81,35.83,23700.0,30.7401,30.7486,30.7058,30.7229,23700.0
2012-01-11 15:45:00,35.83,35.86,35.8,35.8,44300.0,30.7229,30.7486,30.6972,30.6972,44300.0
2012-01-11 15:50:00,35.8,35.83,35.74,35.74,72200.0,30.6972,30.7229,30.6457,30.6457,72200.0
2012-01-11 15:55:00,35.75,35.79,35.72,35.76,92300.0,30.6543,30.6886,30.6286,30.6629,92300.0
2012-01-12 09:30:00,35.95,36.24,35.9,36.18,24000.0,30.8258,31.0745,30.7829,31.023,24000.0
2012-01-12 09:35:00,36.23,36.26,36.12,36.21,27800.0,31.0659,31.0916,30.9716,31.0487,27800.0
2012-01-12 09:40:00,36.23,36.38,36.19,36.33,35400.0,31.0659,31.1945,31.0316,31.1516,35400.0
2012-01-12 09:45:00,36.33,36.38,36.25,36.25,29700.0,31.1516,31.1945,31.083,31.083,29700.0
2012-01-12 09:50:00,36.25,36.31,36.19,36.3,23600.0,31.083,31.1345,31.0316,31.1259,23600.0
2012-01-12 09:55:00,36.3,36.41,36.29,36.33,21600.0,31.1259,31.2202,31.1173,31.1516,21600.0
2012-01-12 10:00:00,36.34,36.42,36.28,36.37,20100.0,31.1602,31.2288,31.1088,31.1859,20100.0
2012-01-12 10:05:00,36.37,36.42,36.19,36.33,52000.0,31.1859,31.2288,31.0316,31.1516,52000.0
2012-01-12 10:10:00,36.33,36.38,36.21,36.21,17200.0,31.1516,31.1945,31.0487,31.0487,17200.0
2012-01-12 10:15:00,36.21,36.35,36.2,36.32,36600.0,31.0487,31.1688,31.0402,31.1431,36600.0
2012-01-12 10:20:00,36.31,36.44,36.31,36.43,63600.0,31.1345,31.246,31.1345,31.2374,63600.0
2012-01-12 10:25:00,36.44,36.55,36.44,36.54,40000.0,31.246,31.3403,31.246,31.3317,40000.0
2012-01-12 10:30:00,36.55,36.55,36.48,36.5,38900.0,31.3403,31.3403,31.2803,31.2974,38900.0
2012-01-12 10:35:00,36.49,36.53,36.45,36.51,51600.0,31.2888,31.3231,31.2545,31.306,51600.0
2012-01-12 10:40:00,36.51,36.51,36.42,36.46,34100.0,31.306,31.306,31.2288,31.2631,34100.0
2012-01-12 10:45:00,36.46,36.5,36.35,36.4,68000.0,31.2631,31.2974,31.1688,31.2117,68000.0
2012-01-12 10:50:00,36.4,36.47,36.4,36.47,59100.0,31.2117,31.2717,31.2117,31.2717,59100.0
2012-01-12 10:55:00,36.47,36.48,36.43,36.43,12500.0,31.2717,31.2803,31.2374,31.2374,12500.0
2012-01-12 11:00:00,36.44,36.49,36.44,36.48,35800.0,31.246,31.2888,31.246,31.2803,35800.0
2012-01-12 11:05:00,36.48,36.54,36.48,36.54,8600.0,31.2803,31.3317,31.2803,31.3317,8600.0
2012-01-12 11:10:00,36.54,36.59,36.53,36.59,18400.0,31.3317,31.3746,31.3231,31.3746,18400.0
2012-01-12 11:15:00,36.6,36.65,36.57,36.6,49700.0,31.3832,31.426,31.3574,31.3832,49700.0
2012-01-12 11:20:00,36.6,36.61,36.56,36.56,17200.0,31.3832,31.3917,31.3489,31.3489,17200.0
2012-01-12 11:25:00,36.57,36.58,36.48,36.5,40800.0,31.3574,31.366,31.2803,31.2974,40800.0
2012-01-12 11:30:00,36.52,36.57,36.47,36.56,24900.0,31.3146,31.3574,31.2717,31.3489,24900.0
2012-01-12 11:35:00,36.57,36.57,36.49,36.55,19600.0,31.3574,31.3574,31.2888,31.3403,19600.0
2012-01-12 11:40:00,36.55,36.55,36.5,36.5,6200.0,31.3403,31.3403,31.2974,31.2974,6200.0
2012-01-12 11:45:00,36.5,36.53,36.47,36.48,32600.0,31.2974,31.3231,31.2717,31.2803,32600.0
2012-01-12 11:50:00,36.48,36.51,36.43,36.46,9200.0,31.2803,31.306,31.2374,31.2631,9200.0
2012-01-12 11:55:00,36.47,36.49,36.43,36.44,16400.0,31.2717,31.2888,31.2374,31.246,16400.0
2012-01-12 12:00:00,36.45,36.47,36.39,36.4,39900.0,31.2545,31.2717,31.2031,31.2117,39900.0
2012-01-12 12:05:00,36.41,36.48,36.41,36.45,8700.0,31.2202,31.2803,31.2202,31.2545,8700.0
2012-01-12 12:10:00,36.46,36.46,36.45,36.45,8200.0,31.2631,31.2631,31.2545,31.2545,8200.0
2012-01-12 12:15:00,36.45,36.48,36.43,36.46,20500.0,31.2545,31.2803,31.2374,31.2631,20500.0
2012-01-12 12:20:00,36.47,36.51,36.47,36.51,9600.0,31.2717,31.306,31.2717,31.306,9600.0
2012-01-12 12:25:00,36.52,36.54,36.5,36.54,7600.0,31.3146,31.3317,31.2974,31.3317,7600.0
2012-01-12 12:30:00,36.54,36.56,36.52,36.55,9600.0,31.3317,31.3489,31.3146,31.3403,9600.0
2012-01-12 12:35:00,36.55,36.56,36.53,36.53,7400.0,31.3403,31.3489,31.3231,31.3231,7400.0
2012-01-12 12:40:00,36.53,36.55,36.52,36.55,7300.0,31.3231,31.3403,31.3146,31.3403,7300.0
2012-01-12 12:45:00,36.55,36.56,36.53,36.54,11400.0,31.3403,31.3489,31.3231,31.3317,11400.0
2012-01-12 12:50:00,36.55,36.55,36.53,36.53,6900.0,31.3403,31.3403,31.3231,31.3231,6900.0
2012-01-12 12:55:00,36.54,36.62,36.53,36.6,24500.0,31.3317,31.4003,31.3231,31.3832,24500.0
2012-01-12 13:00:00,36.61,36.66,36.61,36.62,33300.0,31.3917,31.4346,31.3917,31.4003,33300.0
2012-01-12 13:05:00,36.62,36.66,36.61,36.64,43300.0,31.4003,31.4346,31.3917,31.4175,43300.0
2012-01-12 13:10:00,36.65,36.71,36.56,36.59,66500.0,31.426,31.4775,31.3489,31.3746,66500.0
2012-01-12 13:15:00,36.59,36.61,36.58,36.61,14900.0,31.3746,31.3917,31.366,31.3917,14900.0
2012-01-12 13:20:00,36.6,36.62,36.59,36.61,6100.0,31.3832,31.4003,31.3746,31.3917,6100.0
2012-01-12 13:25:00,36.62,36.62,36.57,36.59,12500.0,31.4003,31.4003,31.3574,31.3746,12500.0
2012-01-12 13:30:00,36.6,36.6,36.53,36.55,17900.0,31.3832,31.3832,31.3231,31.3403,17900.0
2012-01-12 13:35:00,36.55,36.57,36.5,36.5,13600.0,31.3403,31.3574,31.2974,31.2974,13600.0
2012-01-12 13:40:00,36.5,36.51,36.48,36.5,16500.0,31.2974,31.306,31.2803,31.2974,16500.0
2012-01-12 13:45:00,36.5,36.5,36.48,36.49,10500.0,31.2974,31.2974,31.2803,31.2888,10500.0
2012-01-12 13:50:00,36.49,36.53,36.48,36.52,21600.0,31.2888,31.3231,31.2803,31.3146,21600.0
2012-01-12 13:55:00,36.53,36.55,36.51,36.52,16200.0,31.3231,31.3403,31.306,31.3146,16200.0
2012-01-12 14:00:00,36.52,36.55,36.51,36.53,22100.0,31.3146,31.3403,31.306,31.3231,22100.0
2012-01-12 14:05:00,36.53,36.54,36.48,36.49,19400.0,31.3231,31.3317,31.2803,31.2888,19400.0
2012-01-12 14:10:00,36.48,36.52,36.48,36.51,8500.0,31.2803,31.3146,31.2803,31.306,8500.0
2012-01-12 14:15:00,36.49,36.52,36.47,36.52,39400.0,31.2888,31.3146,31.2717,31.3146,39400.0
2012-01-12 14:20:00,36.51,36.58,36.51,36.58,12200.0,31.306,31.366,31.306,31.366,12200.0
2012-01-12 14:25:00,36.58,36.6,36.56,36.56,10400.0,31.366,31.3832,31.3489,31.3489,10400.0
2012-01-12 14:30:00,36.57,36.59,36.56,36.59,30000.0,31.3574,31.3746,31.3489,31.3746,30000.0
2012-01-12 14:35:00,36.59,36.7,36.59,36.69,31000.0,31.3746,31.4689,31.3746,31.4603,31000.0
2012-01-12 14:40:00,36.68,36.69,36.64,36.65,28300.0,31.4518,31.4603,31.4175,31.426,28300.0
2012-01-12 14:45:00,36.65,36.67,36.62,36.63,25800.0,31.426,31.4432,31.4003,31.4089,25800.0
2012-01-12 14:50:00,36.63,36.66,36.62,36.64,20100.0,31.4089,31.4346,31.4003,31.4175,20100.0
2012-01-12 14:55:00,36.63,36.64,36.61,36.64,18300.0,31.4089,31.4175,31.3917,31.4175,18300.0
2012-01-12 15:00:00,36.64,36.64,36.56,36.57,20300.0,31.4175,31.4175,31.3489,31.3574,20300.0
2012-01-12 15:05:00,36.56,36.63,36.56,36.63,14800.0,31.3489,31.4089,31.3489,31.4089,14800.0
2012-01-12 15:10:00,36.63,36.65,36.61,36.64,32400.0,31.4089,31.426,31.3917,31.4175,32400.0
2012-01-12 15:15:00,36.65,36.67,36.64,36.67,22200.0,31.426,31.4432,31.4175,31.4432,22200.0
2012-01-12 15:20:00,36.67,36.7,36.66,36.7,18000.0,31.4432,31.4689,31.4346,31.4689,18000.0
2012-01-12 15:25:00,36.69,36.7,36.67,36.7,29200.0,31.4603,31.4689,31.4432,31.4689,29200.0
2012-01-12 15:30:00,36.7,36.7,36.68,36.69,26800.0,31.4689,31.4689,31.4518,31.4603,26800.0
2012-01-12 15:35:00,36.68,36.73,36.68,36.72,43300.0,31.4518,31.4946,31.4518,31.486,43300.0
2012-01-12 15:40:00,36.73,36.73,36.67,36.7,62700.0,31.4946,31.4946,31.4432,31.4689,62700.0
2012-01-12 15:45:00,36.69,36.74,36.66,36.74,82800.0,31.4603,31.5032,31.4346,31.5032,82800.0
2012-01-12 15:50:00,36.74,36.75,36.73,36.74,86400.0,31.5032,31.5118,31.4946,31.5032,86400.0
2012-01-12 15:55:00,36.73,36.74,36.7,36.73,137600.0,31.4946,31.5032,31.4689,31.4946,137600.0
2012-01-13 09:30:00,36.41,36.46,36.24,36.37,16400.0,31.2202,31.2631,31.0745,31.1859,16400.0
2012-01-13 09:35:00,36.36,36.58,36.33,36.38,15800.0,31.1774,31.366,31.1516,31.1945,15800.0
2012-01-13 09:40:00,36.38,36.38,36.19,36.23,9800.0,31.1945,31.1945,31.0316,31.0659,9800.0
2012-01-13 09:45:00,36.26,36.31,36.2,36.2,14100.0,31.0916,31.1345,31.0402,31.0402,14100.0
2012-01-13 09:50:00,36.2,36.21,36.11,36.19,12400.0,31.0402,31.0487,30.963,31.0316,12400.0
2012-01-13 09:55:00,36.18,36.22,36.1,36.22,15800.0,31.023,31.0573,30.9544,31.0573,15800.0
2012-01-13 10:00:00,36.2,36.25,36.17,36.24,11100.0,31.0402,31.083,31.0144,31.0745,11100.0
2012-01-13 10:05:00,36.22,36.22,36.09,36.1,16300.0,31.0573,31.0573,30.9458,30.9544,16300.0
2012-01-13 10:10:00,36.08,36.11,36.04,36.04,10400.0,30.9373,30.963,30.903,30.903,10400.0
2012-01-13 10:15:00,36.04,36.11,35.96,35.97,22100.0,30.903,30.963,30.8344,30.843,22100.0
2012-01-13 10:20:00,35.97,36.0,35.86,35.89,15400.0,30.843,30.8687,30.7486,30.7744,15400.0
2012-01-13 10:25:00,35.91,36.02,35.89,36.0,13200.0,30.7915,30.8858,30.7744,30.8687,13200.0
2012-01-13 10:30:00,35.99,36.0,35.89,35.9,8700.0,30.8601,30.8687,30.7744,30.7829,8700.0
2012-01-13 10:35:00,35.9,35.92,35.85,35.91,8900.0,30.7829,30.8001,30.7401,30.7915,8900.0
2012-01-13 10:40:00,35.91,35.91,35.85,35.86,10400.0,30.7915,30.7915,30.7401,30.7486,10400.0
2012-01-13 10:45:00,35.86,35.95,35.85,35.85,13400.0,30.7486,30.8258,30.7401,30.7401,13400.0
2012-01-13 10:50:00,35.84,35.9,35.84,35.89,5200.0,30.7315,30.7829,30.7315,30.7744,5200.0
2012-01-13 10:55:00,35.89,35.98,35.89,35.98,8600.0,30.7744,30.8515,30.7744,30.8515,8600.0
2012-01-13 11:00:00,35.98,36.03,35.98,36.03,5100.0,30.8515,30.8944,30.8515,30.8944,5100.0
2012-01-13 11:05:00,36.04,36.07,36.04,36.06,4800.0,30.903,30.9287,30.903,30.9201,4800.0
2012-01-13 11:10:00,36.05,36.06,35.98,35.98,9700.0,30.9115,30.9201,30.8515,30.8515,9700.0
2012-01-13 11:15:00,35.99,35.99,35.95,35.99,6100.0,30.8601,30.8601,30.8258,30.8601,6100.0
2012-01-13 11:20:00,35.99,36.04,35.99,36.02,7000.0,30.8601,30.903,30.8601,30.8858,7000.0
2012-01-13 11:25:00,36.02,36.02,35.98,36.02,5600.0,30.8858,30.8858,30.8515,30.8858,5600.0
2012-01-13 11:30:00,36.02,36.06,36.01,36.05,5700.0,30.8858,30.9201,30.8773,30.9115,5700.0
2012-01-13 11:35:00,36.04,36.07,36.03,36.04,6300.0,30.903,30.9287,30.8944,30.903,6300.0
2012-01-13 11:40:00,36.04,36.05,36.02,36.05,6700.0,30.903,30.9115,30.8858,30.9115,6700.0
2012-01-13 11:45:00,36.04,36.07,36.01,36.06,9800.0,30.903,30.9287,30.8773,30.9201,9800.0
2012-01-13 11:50:00,36.05,36.05,36.01,36.01,10900.0,30.9115,30.9115,30.8773,30.8773,10900.0
2012-01-13 11:55:00,36.0,36.01,35.96,35.96,4900.0,30.8687,30.8773,30.8344,30.8344,4900.0
2012-01-13 12:00:00,35.96,35.96,35.88,35.9,9100.0,30.8344,30.8344,30.7658,30.7829,9100.0
2012-01-13 12:05:00,35.91,35.93,35.89,35.91,6600.0,30.7915,30.8087,30.7744,30.7915,6600.0
2012-01-13 12:10:00,35.92,35.93,35.87,35.87,2800.0,30.8001,30.8087,30.7572,30.7572,2800.0
2012-01-13 12:15:00,35.87,35.88,35.84,35.86,6700.0,30.7572,30.7658,30.7315,30.7486,6700.0
2012-01-13 12:20:00,35.87,35.93,35.86,35.93,12200.0,30.7572,30.8087,30.7486,30.8087,12200.0
2012-01-13 12:25:00,35.94,35.97,35.9,35.9,6700.0,30.8172,30.843,30.7829,30.7829,6700.0
2012-01-13 12:30:00,35.91,35.97,35.9,35.9,23100.0,30.7915,30.843,30.7829,30.7829,23100.0
2012-01-13 12:35:00,35.9,35.91,35.87,35.87,2700.0,30.7829,30.7915,30.7572,30.7572,2700.0
2012-01-13 12:40:00,35.87,35.89,35.86,35.89,4000.0,30.7572,30.7744,30.7486,30.7744,4000.0
2012-01-13 12:45:00,35.89,35.9,35.88,35.9,3600.0,30.7744,30.7829,30.7658,30.7829,3600.0
2012-01-13 12:50:00,35.89,35.93,35.89,35.93,8700.0,30.7744,30.8087,30.7744,30.8087,8700.0
2012-01-13 12:55:00,35.93,35.94,35.93,35.93,4400.0,30.8087,30.8172,30.8087,30.8087,4400.0
2012-01-13 13:00:00,35.94,35.95,35.89,35.89,9200.0,30.8172,30.8258,30.7744,30.7744,9200.0
2012-01-13 13:05:00,35.89,35.89,35.83,35.87,6700.0,30.7744,30.7744,30.7229,30.7572,6700.0
2012-01-13 13:10:00,35.86,35.87,35.84,35.84,5200.0,30.7486,30.7572,30.7315,30.7315,5200.0
2012-01-13 13:15:00,35.84,35.88,35.8,35.88,10300.0,30.7315,30.7658,30.6972,30.7658,10300.0
2012-01-13 13:20:00,35.88,35.88,35.84,35.88,6000.0,30.7658,30.7658,30.7315,30.7658,6000.0
2012-01-13 13:25:00,35.88,35.89,35.84,35.87,3300.0,30.7658,30.7744,30.7315,30.7572,3300.0
2012-01-13 13:30:00,35.86,35.86,35.83,35.84,7100.0,30.7486,30.7486,30.7229,30.7315,7100.0
2012-01-13 13:35:00,35.84,35.87,35.84,35.87,6300.0,30.7315,30.7572,30.7315,30.7572,6300.0
2012-01-13 13:40:00,35.86,35.89,35.83,35.87,4600.0,30.7486,30.7744,30.7229,30.7572,4600.0
2012-01-13 13:45:00,35.88,35.93,35.88,35.92,4100.0,30.7658,30.8087,30.7658,30.8001,4100.0
2012-01-13 13:50:00,35.91,36.0,35.91,35.97,12600.0,30.7915,30.8687,30.7915,30.843,12600.0
2012-01-13 13:55:00,35.97,35.99,35.97,35.99,4100.0,30.843,30.8601,30.843,30.8601,4100.0
2012-01-13 14:00:00,35.98,36.0,35.95,35.97,6700.0,30.8515,30.8687,30.8258,30.843,6700.0
2012-01-13 14:05:00,35.96,35.97,35.92,35.96,4800.0,30.8344,30.843,30.8001,30.8344,4800.0
2012-01-13 14:10:00,35.95,35.97,35.95,35.97,4500.0,30.8258,30.843,30.8258,30.843,4500.0
2012-01-13 14:15:00,35.96,35.97,35.93,35.95,5300.0,30.8344,30.843,30.8087,30.8258,5300.0
2012-01-13 14:20:00,35.95,35.97,35.95,35.96,3700.0,30.8258,30.843,30.8258,30.8344,3700.0
2012-01-13 14:25:00,35.97,35.99,35.96,35.99,4500.0,30.843,30.8601,30.8344,30.8601,4500.0
2012-01-13 14:30:00,35.99,36.01,35.98,35.98,6900.0,30.8601,30.8773,30.8515,30.8515,6900.0
2012-01-13 14:35:00,35.99,36.02,35.98,35.99,8500.0,30.8601,30.8858,30.8515,30.8601,8500.0
2012-01-13 14:40:00,35.99,36.0,35.92,35.92,6000.0,30.8601,30.8687,30.8001,30.8001,6000.0
2012-01-13 14:45:00,35.92,35.94,35.9,35.9,5700.0,30.8001,30.8172,30.7829,30.7829,5700.0
2012-01-13 14:50:00,35.91,35.92,35.86,35.87,15300.0,30.7915,30.8001,30.7486,30.7572,15300.0
2012-01-13 14:55:00,35.88,35.94,35.88,35.92,8000.0,30.7658,30.8172,30.7658,30.8001,8000.0
2012-01-13 15:00:00,35.92,35.97,35.92,35.94,13300.0,30.8001,30.843,30.8001,30.8172,13300.0
2012-01-13 15:05:00,35.94,36.0,35.94,35.99,18900.0,30.8172,30.8687,30.8172,30.8601,18900.0
2012-01-13 15:10:00,35.99,36.0,35.95,35.97,9600.0,30.8601,30.8687,30.8258,30.843,9600.0
2012-01-13 15:15:00,35.98,36.01,35.97,35.98,9300.0,30.8515,30.8773,30.843,30.8515,9300.0
2012-01-13 15:20:00,35.97,35.97,35.92,35.93,8100.0,30.843,30.843,30.8001,30.8087,8100.0
2012-01-13 15:25:00,35.93,35.96,35.93,35.94,8100.0,30.8087,30.8344,30.8087,30.8172,8100.0
2012-01-13 15:30:00,35.94,35.96,35.92,35.92,14500.0,30.8172,30.8344,30.8001,30.8001,14500.0
2012-01-13 15:35:00,35.93,35.98,35.91,35.91,16600.0,30.8087,30.8515,30.7915,30.7915,16600.0
2012-01-13 15:40:00,35.92,35.96,35.92,35.94,30000.0,30.8001,30.8344,30.8001,30.8172,30000.0
2012-01-13 15:45:00,35.94,35.98,35.94,35.97,19400.0,30.8172,30.8515,30.8172,30.843,19400.0
2012-01-13 15:50:00,35.97,35.97,35.91,35.91,38400.0,30.843,30.843,30.7915,30.7915,38400.0
2012-01-13 15:55:00,35.91,35.94,35.87,35.93,137500.0,30.7915,30.8172,30.7572,30.8087,137500.0
2012-01-17 09:30:00,36.54,36.68,36.47,36.6,43200.0,31.3317,31.4518,31.2717,31.3832,43200.0
2012-01-17 09:35:00,36.56,36.62,36.4,36.41,43300.0,31.3489,31.4003,31.2117,31.2202,43300.0
2012-01-17 09:40:00,36.41,36.41,36.26,36.26,28600.0,31.2202,31.2202,31.0916,31.0916,28600.0
2012-01-17 09:45:00,36.26,36.3,36.14,36.18,31200.0,31.0916,31.1259,30.9887,31.023,31200.0
2012-01-17 09:50:00,36.19,36.2,36.16,36.19,13000.0,31.0316,31.0402,31.0059,31.0316,13000.0
2012-01-17 09:55:00,36.19,36.23,36.12,36.23,12100.0,31.0316,31.0659,30.9716,31.0659,12100.0
2012-01-17 10:00:00,36.22,36.23,36.14,36.2,15600.0,31.0573,31.0659,30.9887,31.0402,15600.0
2012-01-17 10:05:00,36.19,36.21,36.13,36.21,10800.0,31.0316,31.0487,30.9801,31.0487,10800.0
2012-01-17 10:10:00,36.21,36.21,36.11,36.12,20300.0,31.0487,31.0487,30.963,30.9716,20300.0
2012-01-17 10:15:00,36.11,36.11,36.03,36.06,11900.0,30.963,30.963,30.8944,30.9201,11900.0
2012-01-17 10:20:00,36.04,36.12,36.03,36.12,7900.0,30.903,30.9716,30.8944,30.9716,7900.0
2012-01-17 10:25:00,36.12,36.19,36.12,36.17,6600.0,30.9716,31.0316,30.9716,31.0144,6600.0
2012-01-17 10:30:00,36.17,36.17,36.06,36.07,17200.0,31.0144,31.0144,30.9201,30.9287,17200.0
2012-01-17 10:35:00,36.06,36.08,36.02,36.04,9500.0,30.9201,30.9373,30.8858,30.903,9500.0
2012-01-17 10:40:00,36.04,36.05,36.02,36.04,5700.0,30.903,30.9115,30.8858,30.903,5700.0
2012-01-17 10:45:00,36.03,36.04,35.89,35.89,12300.0,30.8944,30.903,30.7744,30.7744,12300.0
2012-01-17 10:50:00,35.89,35.94,35.89,35.93,7300.0,30.7744,30.8172,30.7744,30.8087,7300.0
2012-01-17 10:55:00,35.93,35.96,35.92,35.95,6000.0,30.8087,30.8344,30.8001,30.8258,6000.0
2012-01-17 11:00:00,35.95,35.98,35.94,35.95,11400.0,30.8258,30.8515,30.8172,30.8258,11400.0
2012-01-17 11:05:00,35.95,36.0,35.95,35.99,6500.0,30.8258,30.8687,30.8258,30.8601,6500.0
2012-01-17 11:10:00,36.0,36.04,35.99,36.03,8400.0,30.8687,30.903,30.8601,30.8944,8400.0
2012-01-17 11:15:00,36.03,36.03,36.0,36.0,6300.0,30.8944,30.8944,30.8687,30.8687,6300.0
2012-01-17 11:20:00,36.0,36.01,35.96,35.96,5000.0,30.8687,30.8773,30.8344,30.8344,5000.0
2012-01-17 11:25:00,35.96,35.96,35.92,35.93,13300.0,30.8344,30.8344,30.8001,30.8087,13300.0
2012-01-17 11:30:00,35.93,35.98,35.93,35.94,6100.0,30.8087,30.8515,30.8087,30.8172,6100.0
2012-01-17 11:35:00,35.96,36.02,35.95,36.01,3500.0,30.8344,30.8858,30.8258,30.8773,3500.0
2012-01-17 11:40:00,36.01,36.02,35.99,35.99,3700.0,30.8773,30.8858,30.8601,30.8601,3700.0
2012-01-17 11:45:00,35.99,36.02,35.99,36.02,7600.0,30.8601,30.8858,30.8601,30.8858,7600.0
2012-01-17 11:50:00,36.02,36.07,36.0,36.07,11500.0,30.8858,30.9287,30.8687,30.9287,11500.0
2012-01-17 11:55:00,36.06,36.06,36.04,36.06,5600.0,30.9201,30.9201,30.903,30.9201,5600.0
2012-01-17 12:00:00,36.06,36.08,36.0,36.01,19400.0,30.9201,30.9373,30.8687,30.8773,19400.0
2012-01-17 12:05:00,36.02,36.03,35.99,36.0,10900.0,30.8858,30.8944,30.8601,30.8687,10900.0
2012-01-17 12:10:00,36.0,36.06,36.0,36.05,8900.0,30.8687,30.9201,30.8687,30.9115,8900.0
2012-01-17 12:15:00,36.04,36.07,36.04,36.07,5300.0,30.903,30.9287,30.903,30.9287,5300.0
2012-01-17 12:20:00,36.05,36.05,35.99,36.0,8800.0,30.9115,30.9115,30.8601,30.8687,8800.0
2012-01-17 12:25:00,36.0,36.01,35.98,36.01,6000.0,30.8687,30.8773,30.8515,30.8773,6000.0
2012-01-17 12:30:00,36.0,36.01,35.93,35.94,20100.0,30.8687,30.8773,30.8087,30.8172,20100.0
2012-01-17 12:35:00,35.94,35.96,35.89,35.95,24900.0,30.8172,30.8344,30.7744,30.8258,24900.0
2012-01-17 12:40:00,35.94,35.95,35.94,35.94,8000.0,30.8172,30.8258,30.8172,30.8172,8000.0
2012-01-17 12:45:00,35.93,35.95,35.93,35.94,6500.0,30.8087,30.8258,30.8087,30.8172,6500.0
2012-01-17 12:50:00,35.93,35.96,35.91,35.95,6600.0,30.8087,30.8344,30.7915,30.8258,6600.0
2012-01-17 12:55:00,35.95,35.95,35.91,35.92,13700.0,30.8258,30.8258,30.7915,30.8001,13700.0
2012-01-17 13:00:00,35.92,35.93,35.92,35.92,9400.0,30.8001,30.8087,30.8001,30.8001,9400.0
2012-01-17 13:05:00,35.92,35.93,35.91,35.92,15200.0,30.8001,30.8087,30.7915,30.8001,15200.0
2012-01-17 13:10:00,35.92,35.92,35.91,35.92,2200.0,30.8001,30.8001,30.7915,30.8001,2200.0
2012-01-17 13:15:00,35.92,35.92,35.91,35.92,6400.0,30.8001,30.8001,30.7915,30.8001,6400.0
2012-01-17 13:20:00,35.91,35.97,35.91,35.95,21800.0,30.7915,30.843,30.7915,30.8258,21800.0
2012-01-17 13:25:00,35.94,35.96,35.92,35.94,10800.0,30.8172,30.8344,30.8001,30.8172,10800.0
2012-01-17 13:30:00,35.93,35.93,35.86,35.91,8600.0,30.8087,30.8087,30.7486,30.7915,8600.0
2012-01-17 13:35:00,35.92,35.95,35.91,35.95,4200.0,30.8001,30.8258,30.7915,30.8258,4200.0
2012-01-17 13:40:00,35.95,35.96,35.93,35.95,3700.0,30.8258,30.8344,30.8087,30.8258,3700.0
2012-01-17 13:45:00,35.94,35.94,35.92,35.93,6200.0,30.8172,30.8172,30.8001,30.8087,6200.0
2012-01-17 13:50:00,35.94,36.0,35.94,35.94,29100.0,30.8172,30.8687,30.8172,30.8172,29100.0
2012-01-17 13:55:00,35.94,35.94,35.91,35.92,12100.0,30.8172,30.8172,30.7915,30.8001,12100.0
2012-01-17 14:00:00,35.91,35.92,35.89,35.89,7800.0,30.7915,30.8001,30.7744,30.7744,7800.0
2012-01-17 14:05:00,35.89,35.9,35.84,35.88,18200.0,30.7744,30.7829,30.7315,30.7658,18200.0
2012-01-17 14:10:00,35.88,35.88,35.83,35.83,8700.0,30.7658,30.7658,30.7229,30.7229,8700.0
2012-01-17 14:15:00,35.83,35.84,35.75,35.77,25900.0,30.7229,30.7315,30.6543,30.6715,25900.0
2012-01-17 14:20:00,35.77,35.78,35.72,35.73,45400.0,30.6715,30.68,30.6286,30.6372,45400.0
2012-01-17 14:25:00,35.74,35.76,35.69,35.7,74700.0,30.6457,30.6629,30.6029,30.6114,74700.0
2012-01-17 14:30:00,35.7,35.71,35.58,35.65,55500.0,30.6114,30.62,30.5085,30.5686,55500.0
2012-01-17 14:35:00,35.65,35.71,35.65,35.69,37000.0,30.5686,30.62,30.5686,30.6029,37000.0
2012-01-17 14:40:00,35.69,35.74,35.69,35.7,20600.0,30.6029,30.6457,30.6029,30.6114,20600.0
2012-01-17 14:45:00,35.69,35.69,35.61,35.61,40300.0,30.6029,30.6029,30.5343,30.5343,40300.0
2012-01-17 14:50:00,35.61,35.64,35.58,35.58,13100.0,30.5343,30.56,30.5085,30.5085,13100.0
2012-01-17 14:55:00,35.59,35.64,35.54,35.55,40400.0,30.5171,30.56,30.4742,30.4828,40400.0
2012-01-17 15:00:00,35.55,35.62,35.54,35.6,31400.0,30.4828,30.5428,30.4742,30.5257,31400.0
2012-01-17 15:05:00,35.61,35.61,35.46,35.49,46100.0,30.5343,30.5343,30.4056,30.4314,46100.0
2012-01-17 15:10:00,35.49,35.53,35.46,35.46,25900.0,30.4314,30.4657,30.4056,30.4056,25900.0
2012-01-17 15:15:00,35.46,35.47,35.36,35.37,52400.0,30.4056,30.4142,30.3199,30.3285,52400.0
2012-01-17 15:20:00,35.37,35.49,35.37,35.45,21200.0,30.3285,30.4314,30.3285,30.3971,21200.0
2012-01-17 15:25:00,35.45,35.49,35.45,35.45,26100.0,30.3971,30.4314,30.3971,30.3971,26100.0
2012-01-17 15:30:00,35.46,35.53,35.45,35.52,49600.0,30.4056,30.4657,30.3971,30.4571,49600.0
2012-01-17 15:35:00,35.52,35.52,35.43,35.44,47000.0,30.4571,30.4571,30.3799,30.3885,47000.0
2012-01-17 15:40:00,35.45,35.5,35.41,35.41,52200.0,30.3971,30.4399,30.3628,30.3628,52200.0
2012-01-17 15:45:00,35.4,35.45,35.38,35.39,85600.0,30.3542,30.3971,30.337,30.3456,85600.0
2012-01-17 15:50:00,35.38,35.39,35.33,35.35,98800.0,30.337,30.3456,30.2942,30.3113,98800.0
2012-01-17 15:55:00,35.35,35.37,35.3,35.32,263600.0,30.3113,30.3285,30.2685,30.2856,263600.0
2012-01-18 09:30:00,35.31,35.36,35.15,35.23,37500.0,30.277,30.3199,30.1398,30.2084,37500.0
2012-01-18 09:35:00,35.25,35.52,35.25,35.38,27300.0,30.2256,30.4571,30.2256,30.337,27300.0
2012-01-18 09:40:00,35.36,35.54,35.31,35.38,34300.0,30.3199,30.4742,30.277,30.337,34300.0
2012-01-18 09:45:00,35.35,35.45,35.29,35.35,39800.0,30.3113,30.3971,30.2599,30.3113,39800.0
2012-01-18 09:50:00,35.34,35.54,35.32,35.45,27600.0,30.3028,30.4742,30.2856,30.3971,27600.0
2012-01-18 09:55:00,35.46,35.46,35.33,35.34,27100.0,30.4056,30.4056,30.2942,30.3028,27100.0
2012-01-18 10:00:00,35.36,35.47,35.34,35.47,24500.0,30.3199,30.4142,30.3028,30.4142,24500.0
2012-01-18 10:05:00,35.47,35.53,35.44,35.49,28200.0,30.4142,30.4657,30.3885,30.4314,28200.0
2012-01-18 10:10:00,35.49,35.57,35.42,35.56,36700.0,30.4314,30.5,30.3713,30.4914,36700.0
2012-01-18 10:15:00,35.55,35.57,35.45,35.48,22100.0,30.4828,30.5,30.3971,30.4228,22100.0
2012-01-18 10:20:00,35.48,35.53,35.44,35.49,24000.0,30.4228,30.4657,30.3885,30.4314,24000.0
2012-01-18 10:25:00,35.5,35.53,35.49,35.5,15900.0,30.4399,30.4657,30.4314,30.4399,15900.0
2012-01-18 10:30:00,35.51,35.59,35.5,35.51,21200.0,30.4485,30.5171,30.4399,30.4485,21200.0
2012-01-18 10:35:00,35.5,35.52,35.47,35.47,20600.0,30.4399,30.4571,30.4142,30.4142,20600.0
2012-01-18 10:40:00,35.45,35.45,35.39,35.4,9900.0,30.3971,30.3971,30.3456,30.3542,9900.0
2012-01-18 10:45:00,35.4,35.4,35.31,35.35,11400.0,30.3542,30.3542,30.277,30.3113,11400.0
2012-01-18 10:50:00,35.36,35.49,35.36,35.48,11000.0,30.3199,30.4314,30.3199,30.4228,11000.0
2012-01-18 10:55:00,35.47,35.47,35.39,35.4,12400.0,30.4142,30.4142,30.3456,30.3542,12400.0
2012-01-18 11:00:00,35.4,35.43,35.35,35.35,11200.0,30.3542,30.3799,30.3113,30.3113,11200.0
2012-01-18 11:05:00,35.35,35.36,35.33,35.35,4600.0,30.3113,30.3199,30.2942,30.3113,4600.0
2012-01-18 11:10:00,35.36,35.41,35.34,35.34,13300.0,30.3199,30.3628,30.3028,30.3028,13300.0
2012-01-18 11:15:00,35.34,35.35,35.31,35.32,8900.0,30.3028,30.3113,30.277,30.2856,8900.0
2012-01-18 11:20:00,35.33,35.33,35.28,35.31,16400.0,30.2942,30.2942,30.2513,30.277,16400.0
2012-01-18 11:25:00,35.31,35.32,35.28,35.29,8400.0,30.277,30.2856,30.2513,30.2599,8400.0
2012-01-18 11:30:00,35.29,35.31,35.25,35.27,15500.0,30.2599,30.277,30.2256,30.2427,15500.0
2012-01-18 11:35:00,35.26,35.26,35.16,35.2,13900.0,30.2342,30.2342,30.1484,30.1827,13900.0
2012-01-18 11:40:00,35.19,35.22,35.17,35.19,9700.0,30.1741,30.1999,30.157,30.1741,9700.0
2012-01-18 11:45:00,35.2,35.2,35.17,35.18,8900.0,30.1827,30.1827,30.157,30.1656,8900.0
2012-01-18 11:50:00,35.18,35.2,35.17,35.19,5500.0,30.1656,30.1827,30.157,30.1741,5500.0
2012-01-18 11:55:00,35.19,35.21,35.19,35.2,10100.0,30.1741,30.1913,30.1741,30.1827,10100.0
2012-01-18 12:00:00,35.2,35.2,35.19,35.19,9800.0,30.1827,30.1827,30.1741,30.1741,9800.0
2012-01-18 12:05:00,35.18,35.25,35.18,35.24,7200.0,30.1656,30.2256,30.1656,30.217,7200.0
2012-01-18 12:10:00,35.23,35.27,35.22,35.25,21500.0,30.2084,30.2427,30.1999,30.2256,21500.0
2012-01-18 12:15:00,35.26,35.27,35.2,35.21,22800.0,30.2342,30.2427,30.1827,30.1913,22800.0
2012-01-18 12:20:00,35.21,35.36,35.21,35.29,10200.0,30.1913,30.3199,30.1913,30.2599,10200.0
2012-01-18 12:25:00,35.29,35.31,35.25,35.27,22800.0,30.2599,30.277,30.2256,30.2427,22800.0
2012-01-18 12:30:00,35.28,35.33,35.27,35.31,21400.0,30.2513,30.2942,30.2427,30.277,21400.0
2012-01-18 12:35:00,35.3,35.3,35.21,35.21,23700.0,30.2685,30.2685,30.1913,30.1913,23700.0
2012-01-18 12:40:00,35.22,35.24,35.21,35.24,18100.0,30.1999,30.217,30.1913,30.217,18100.0
2012-01-18 12:45:00,35.24,35.27,35.21,35.26,19900.0,30.217,30.2427,30.1913,30.2342,19900.0
2012-01-18 12:50:00,35.26,35.26,35.17,35.18,20900.0,30.2342,30.2342,30.157,30.1656,20900.0
2012-01-18 12:55:00,35.19,35.21,35.19,35.19,7200.0,30.1741,30.1913,30.1741,30.1741,7200.0
2012-01-18 13:00:00,35.2,35.23,35.2,35.2,15000.0,30.1827,30.2084,30.1827,30.1827,15000.0
2012-01-18 13:05:00,35.2,35.21,35.19,35.19,32700.0,30.1827,30.1913,30.1741,30.1741,32700.0
2012-01-18 13:10:00,35.2,35.2,35.19,35.2,5400.0,30.1827,30.1827,30.1741,30.1827,5400.0
2012-01-18 13:15:00,35.2,35.21,35.19,35.2,8200.0,30.1827,30.1913,30.1741,30.1827,8200.0
2012-01-18 13:20:00,35.19,35.25,35.19,35.24,14600.0,30.1741,30.2256,30.1741,30.217,14600.0
2012-01-18 13:25:00,35.25,35.26,35.24,35.25,11200.0,30.2256,30.2342,30.217,30.2256,11200.0
2012-01-18 13:30:00,35.26,35.31,35.25,35.3,24000.0,30.2342,30.277,30.2256,30.2685,24000.0
2012-01-18 13:35:00,35.31,35.31,35.28,35.29,11400.0,30.277,30.277,30.2513,30.2599,11400.0
2012-01-18 13:40:00,35.31,35.33,35.28,35.3,12900.0,30.277,30.2942,30.2513,30.2685,12900.0
2012-01-18 13:45:00,35.31,35.35,35.3,35.34,12600.0,30.277,30.3113,30.2685,30.3028,12600.0
2012-01-18 13:50:00,35.34,35.34,35.27,35.29,16100.0,30.3028,30.3028,30.2427,30.2599,16100.0
2012-01-18 13:55:00,35.3,35.31,35.25,35.25,12100.0,30.2685,30.277,30.2256,30.2256,12100.0
2012-01-18 14:00:00,35.25,35.34,35.25,35.31,18800.0,30.2256,30.3028,30.2256,30.277,18800.0
2012-01-18 14:05:00,35.32,35.35,35.3,35.35,16700.0,30.2856,30.3113,30.2685,30.3113,16700.0
2012-01-18 14:10:00,35.36,35.36,35.31,35.36,15300.0,30.3199,30.3199,30.277,30.3199,15300.0
2012-01-18 14:15:00,35.35,35.37,35.32,35.35,16900.0,30.3113,30.3285,30.2856,30.3113,16900.0
2012-01-18 14:20:00,35.36,35.41,35.35,35.41,11000.0,30.3199,30.3628,30.3113,30.3628,11000.0
2012-01-18 14:25:00,35.4,35.48,35.4,35.46,20100.0,30.3542,30.4228,30.3542,30.4056,20100.0
2012-01-18 14:30:00,35.46,35.46,35.39,35.42,16400.0,30.4056,30.4056,30.3456,30.3713,16400.0
2012-01-18 14:35:00,35.43,35.48,35.41,35.46,38300.0,30.3799,30.4228,30.3628,30.4056,38300.0
2012-01-18 14:40:00,35.47,35.48,35.41,35.46,45300.0,30.4142,30.4228,30.3628,30.4056,45300.0
2012-01-18 14:45:00,35.46,35.5,35.42,35.49,26300.0,30.4056,30.4399,30.3713,30.4314,26300.0
2012-01-18 14:50:00,35.48,35.48,35.41,35.45,14200.0,30.4228,30.4228,30.3628,30.3971,14200.0
2012-01-18 14:55:00,35.45,35.45,35.41,35.43,14000.0,30.3971,30.3971,30.3628,30.3799,14000.0
2012-01-18 15:00:00,35.42,35.45,35.42,35.44,15000.0,30.3713,30.3971,30.3713,30.3885,15000.0
2012-01-18 15:05:00,35.44,35.46,35.4,35.42,37600.0,30.3885,30.4056,30.3542,30.3713,37600.0
2012-01-18 15:10:00,35.42,35.43,35.36,35.39,50300.0,30.3713,30.3799,30.3199,30.3456,50300.0
2012-01-18 15:15:00,35.4,35.48,35.38,35.41,60100.0,30.3542,30.4228,30.337,30.3628,60100.0
2012-01-18 15:20:00,35.42,35.48,35.39,35.47,43300.0,30.3713,30.4228,30.3456,30.4142,43300.0
2012-01-18 15:25:00,35.47,35.5,35.43,35.46,56400.0,30.4142,30.4399,30.3799,30.4056,56400.0
2012-01-18 15:30:00,35.46,35.51,35.44,35.5,31100.0,30.4056,30.4485,30.3885,30.4399,31100.0
2012-01-18 15:35:00,35.51,35.55,35.5,35.55,33300.0,30.4485,30.4828,30.4399,30.4828,33300.0
2012-01-18 15:40:00,35.55,35.58,35.54,35.56,42500.0,30.4828,30.5085,30.4742,30.4914,42500.0
2012-01-18 15:45:00,35.55,35.59,35.53,35.53,53300.0,30.4828,30.5171,30.4657,30.4657,53300.0
2012-01-18 15:50:00,35.54,35.59,35.54,35.57,56400.0,30.4742,30.5171,30.4742,30.5,56400.0
2012-01-18 15:55:00,35.57,35.6,35.54,35.54,220400.0,30.5,30.5257,30.4742,30.4742,220400.0
2012-01-19 09:30:00,35.73,35.83,35.68,35.8,12000.0,30.6372,30.7229,30.5943,30.6972,12000.0
2012-01-19 09:35:00,35.77,35.81,35.65,35.66,19200.0,30.6715,30.7058,30.5686,30.5771,19200.0
2012-01-19 09:40:00,35.66,35.75,35.66,35.75,11400.0,30.5771,30.6543,30.5771,30.6543,11400.0
2012-01-19 09:45:00,35.76,35.82,35.76,35.79,7700.0,30.6629,30.7143,30.6629,30.6886,7700.0
2012-01-19 09:50:00,35.79,35.87,35.72,35.83,13300.0,30.6886,30.7572,30.6286,30.7229,13300.0
2012-01-19 09:55:00,35.85,35.96,35.85,35.91,8700.0,30.7401,30.8344,30.7401,30.7915,8700.0
2012-01-19 10:00:00,35.9,35.9,35.73,35.79,15000.0,30.7829,30.7829,30.6372,30.6886,15000.0
2012-01-19 10:05:00,35.79,35.8,35.69,35.71,12600.0,30.6886,30.6972,30.6029,30.62,12600.0
2012-01-19 10:10:00,35.7,35.85,35.7,35.85,6600.0,30.6114,30.7401,30.6114,30.7401,6600.0
2012-01-19 10:15:00,35.85,35.87,35.77,35.87,8700.0,30.7401,30.7572,30.6715,30.7572,8700.0
2012-01-19 10:20:00,35.88,35.93,35.87,35.88,9500.0,30.7658,30.8087,30.7572,30.7658,9500.0
2012-01-19 10:25:00,35.88,35.95,35.88,35.93,6400.0,30.7658,30.8258,30.7658,30.8087,6400.0
2012-01-19 10:30:00,35.92,35.94,35.9,35.94,8800.0,30.8001,30.8172,30.7829,30.8172,8800.0
2012-01-19 10:35:00,35.95,35.95,35.92,35.95,4100.0,30.8258,30.8258,30.8001,30.8258,4100.0
2012-01-19 10:40:00,35.95,36.03,35.95,36.02,20100.0,30.8258,30.8944,30.8258,30.8858,20100.0
2012-01-19 10:45:00,36.03,36.04,36.02,36.04,15900.0,30.8944,30.903,30.8858,30.903,15900.0
2012-01-19 10:50:00,36.04,36.17,36.04,36.12,28400.0,30.903,31.0144,30.903,30.9716,28400.0
2012-01-19 10:55:00,36.13,36.14,36.09,36.11,9000.0,30.9801,30.9887,30.9458,30.963,9000.0
2012-01-19 11:00:00,36.11,36.14,36.09,36.09,9900.0,30.963,30.9887,30.9458,30.9458,9900.0
2012-01-19 11:05:00,36.11,36.11,36.05,36.05,10300.0,30.963,30.963,30.9115,30.9115,10300.0
2012-01-19 11:10:00,36.06,36.11,36.06,36.1,13600.0,30.9201,30.963,30.9201,30.9544,13600.0
2012-01-19 11:15:00,36.1,36.16,36.09,36.16,6500.0,30.9544,31.0059,30.9458,31.0059,6500.0
2012-01-19 11:20:00,36.17,36.27,36.17,36.26,13800.0,31.0144,31.1002,31.0144,31.0916,13800.0
2012-01-19 11:25:00,36.25,36.29,36.25,36.29,7700.0,31.083,31.1173,31.083,31.1173,7700.0
2012-01-19 11:30:00,36.29,36.29,36.26,36.26,6000.0,31.1173,31.1173,31.0916,31.0916,6000.0
2012-01-19 11:35:00,36.25,36.27,36.24,36.26,5900.0,31.083,31.1002,31.0745,31.0916,5900.0
2012-01-19 11:40:00,36.27,36.29,36.26,36.27,4500.0,31.1002,31.1173,31.0916,31.1002,4500.0
2012-01-19 11:45:00,36.28,36.28,36.25,36.25,6300.0,31.1088,31.1088,31.083,31.083,6300.0
2012-01-19 11:50:00,36.25,36.26,36.21,36.22,1900.0,31.083,31.0916,31.0487,31.0573,1900.0
2012-01-19 11:55:00,36.22,36.27,36.22,36.26,11300.0,31.0573,31.1002,31.0573,31.0916,11300.0
2012-01-19 12:00:00,36.27,36.31,36.27,36.29,16200.0,31.1002,31.1345,31.1002,31.1173,16200.0
2012-01-19 12:05:00,36.28,36.3,36.27,36.3,7100.0,31.1088,31.1259,31.1002,31.1259,7100.0
2012-01-19 12:10:00,36.3,36.35,36.29,36.35,12700.0,31.1259,31.1688,31.1173,31.1688,12700.0
2012-01-19 12:15:00,36.35,36.35,36.33,36.34,5000.0,31.1688,31.1688,31.1516,31.1602,5000.0
2012-01-19 12:20:00,36.33,36.33,36.28,36.28,5200.0,31.1516,31.1516,31.1088,31.1088,5200.0
2012-01-19 12:25:00,36.29,36.3,36.27,36.29,14200.0,31.1173,31.1259,31.1002,31.1173,14200.0
2012-01-19 12:30:00,36.28,36.35,36.28,36.32,13500.0,31.1088,31.1688,31.1088,31.1431,13500.0
2012-01-19 12:35:00,36.33,36.34,36.3,36.33,10500.0,31.1516,31.1602,31.1259,31.1516,10500.0
2012-01-19 12:40:00,36.34,36.36,36.33,36.35,7300.0,31.1602,31.1774,31.1516,31.1688,7300.0
2012-01-19 12:45:00,36.35,36.38,36.35,36.38,7600.0,31.1688,31.1945,31.1688,31.1945,7600.0
2012-01-19 12:50:00,36.38,36.43,36.37,36.43,13700.0,31.1945,31.2374,31.1859,31.2374,13700.0
2012-01-19 12:55:00,36.43,36.45,36.4,36.42,16300.0,31.2374,31.2545,31.2117,31.2288,16300.0
2012-01-19 13:00:00,36.42,36.47,36.4,36.45,23100.0,31.2288,31.2717,31.2117,31.2545,23100.0
2012-01-19 13:05:00,36.45,36.45,36.41,36.43,9400.0,31.2545,31.2545,31.2202,31.2374,9400.0
2012-01-19 13:10:00,36.43,36.44,36.4,36.43,7000.0,31.2374,31.246,31.2117,31.2374,7000.0
2012-01-19 13:15:00,36.44,36.44,36.38,36.38,15600.0,31.246,31.246,31.1945,31.1945,15600.0
2012-01-19 13:20:00,36.37,36.48,36.37,36.47,23700.0,31.1859,31.2803,31.1859,31.2717,23700.0
2012-01-19 13:25:00,36.47,36.49,36.46,36.46,22200.0,31.2717,31.2888,31.2631,31.2631,22200.0
2012-01-19 13:30:00,36.46,36.47,36.44,36.46,15500.0,31.2631,31.2717,31.246,31.2631,15500.0
2012-01-19 13:35:00,36.46,36.48,36.41,36.43,11100.0,31.2631,31.2803,31.2202,31.2374,11100.0
2012-01-19 13:40:00,36.43,36.58,36.43,36.58,40600.0,31.2374,31.366,31.2374,31.366,40600.0
2012-01-19 13:45:00,36.58,36.58,36.54,36.58,10700.0,31.366,31.366,31.3317,31.366,10700.0
2012-01-19 13:50:00,36.57,36.66,36.57,36.65,22000.0,31.3574,31.4346,31.3574,31.426,22000.0
2012-01-19 13:55:00,36.66,36.67,36.56,36.56,31200.0,31.4346,31.4432,31.3489,31.3489,31200.0
2012-01-19 14:00:00,36.55,36.63,36.55,36.63,15100.0,31.3403,31.4089,31.3403,31.4089,15100.0
2012-01-19 14:05:00,36.63,36.67,36.62,36.66,14600.0,31.4089,31.4432,31.4003,31.4346,14600.0
2012-01-19 14:10:00,36.65,36.66,36.59,36.6,8200.0,31.426,31.4346,31.3746,31.3832,8200.0
2012-01-19 14:15:00,36.6,36.62,36.59,36.6,7100.0,31.3832,31.4003,31.3746,31.3832,7100.0
2012-01-19 14:20:00,36.61,36.64,36.59,36.6,22400.0,31.3917,31.4175,31.3746,31.3832,22400.0
2012-01-19 14:25:00,36.6,36.62,36.58,36.58,17200.0,31.3832,31.4003,31.366,31.366,17200.0
2012-01-19 14:30:00,36.58,36.59,36.52,36.52,13900.0,31.366,31.3746,31.3146,31.3146,13900.0
2012-01-19 14:35:00,36.52,36.53,36.51,36.53,7100.0,31.3146,31.3231,31.306,31.3231,7100.0
2012-01-19 14:40:00,36.53,36.56,36.51,36.53,18500.0,31.3231,31.3489,31.306,31.3231,18500.0
2012-01-19 14:45:00,36.53,36.57,36.51,36.56,22800.0,31.3231,31.3574,31.306,31.3489,22800.0
2012-01-19 14:50:00,36.56,36.62,36.55,36.61,15000.0,31.3489,31.4003,31.3403,31.3917,15000.0
2012-01-19 14:55:00,36.61,36.61,36.57,36.58,24300.0,31.3917,31.3917,31.3574,31.366,24300.0
2012-01-19 15:00:00,36.58,36.59,36.52,36.57,27800.0,31.366,31.3746,31.3146,31.3574,27800.0
2012-01-19 15:05:00,36.57,36.64,36.57,36.62,18300.0,31.3574,31.4175,31.3574,31.4003,18300.0
2012-01-19 15:10:00,36.61,36.62,36.58,36.59,19500.0,31.3917,31.4003,31.366,31.3746,19500.0
2012-01-19 15:15:00,36.59,36.64,36.58,36.58,18500.0,31.3746,31.4175,31.366,31.366,18500.0
2012-01-19 15:20:00,36.58,36.63,36.57,36.58,17100.0,31.366,31.4089,31.3574,31.366,17100.0
2012-01-19 15:25:00,36.58,36.6,36.55,36.55,20900.0,31.366,31.3832,31.3403,31.3403,20900.0
2012-01-19 15:30:00,36.56,36.6,36.54,36.59,25600.0,31.3489,31.3832,31.3317,31.3746,25600.0
2012-01-19 15:35:00,36.58,36.59,36.53,36.54,33700.0,31.366,31.3746,31.3231,31.3317,33700.0
2012-01-19 15:40:00,36.54,36.55,36.49,36.49,45600.0,31.3317,31.3403,31.2888,31.2888,45600.0
2012-01-19 15:45:00,36.48,36.49,36.44,36.44,57900.0,31.2803,31.2888,31.246,31.246,57900.0
2012-01-19 15:50:00,36.45,36.54,36.44,36.54,78500.0,31.2545,31.3317,31.246,31.3317,78500.0
2012-01-19 15:55:00,36.54,36.58,36.51,36.55,116400.0,31.3317,31.366,31.306,31.3403,116400.0
2012-01-20 09:30:00,36.58,36.58,36.43,36.46,138700.0,31.366,31.366,31.2374,31.2631,138700.0
2012-01-20 09:35:00,36.48,36.7,36.42,36.68,19400.0,31.2803,31.4689,31.2288,31.4518,19400.0
2012-01-20 09:40:00,36.7,36.83,36.69,36.81,13800.0,31.4689,31.5804,31.4603,31.5632,13800.0
2012-01-20 09:45:00,36.81,36.81,36.65,36.68,12500.0,31.5632,31.5632,31.426,31.4518,12500.0
2012-01-20 09:50:00,36.68,36.71,36.66,36.71,7600.0,31.4518,31.4775,31.4346,31.4775,7600.0
2012-01-20 09:55:00,36.72,36.73,36.65,36.71,5600.0,31.486,31.4946,31.426,31.4775,5600.0
2012-01-20 10:00:00,36.7,36.73,36.64,36.69,9900.0,31.4689,31.4946,31.4175,31.4603,9900.0
2012-01-20 10:05:00,36.69,36.7,36.6,36.65,13800.0,31.4603,31.4689,31.3832,31.426,13800.0
2012-01-20 10:10:00,36.65,36.78,36.65,36.75,20200.0,31.426,31.5375,31.426,31.5118,20200.0
2012-01-20 10:15:00,36.75,36.78,36.73,36.76,11000.0,31.5118,31.5375,31.4946,31.5203,11000.0
2012-01-20 10:20:00,36.75,36.77,36.7,36.7,10800.0,31.5118,31.5289,31.4689,31.4689,10800.0
2012-01-20 10:25:00,36.71,36.73,36.67,36.71,11200.0,31.4775,31.4946,31.4432,31.4775,11200.0
2012-01-20 10:30:00,36.71,36.71,36.64,36.66,7900.0,31.4775,31.4775,31.4175,31.4346,7900.0
2012-01-20 10:35:00,36.64,36.64,36.47,36.47,8700.0,31.4175,31.4175,31.2717,31.2717,8700.0
2012-01-20 10:40:00,36.47,36.52,36.45,36.5,12800.0,31.2717,31.3146,31.2545,31.2974,12800.0
2012-01-20 10:45:00,36.49,36.51,36.49,36.51,6800.0,31.2888,31.306,31.2888,31.306,6800.0
2012-01-20 10:50:00,36.5,36.51,36.45,36.48,8100.0,31.2974,31.306,31.2545,31.2803,8100.0
2012-01-20 10:55:00,36.47,36.47,36.43,36.44,6600.0,31.2717,31.2717,31.2374,31.246,6600.0
2012-01-20 11:00:00,36.44,36.46,36.4,36.4,12800.0,31.246,31.2631,31.2117,31.2117,12800.0
2012-01-20 11:05:00,36.4,36.43,36.38,36.43,9500.0,31.2117,31.2374,31.1945,31.2374,9500.0
2012-01-20 11:10:00,36.43,36.43,36.38,36.38,6700.0,31.2374,31.2374,31.1945,31.1945,6700.0
2012-01-20 11:15:00,36.38,36.43,36.38,36.43,9200.0,31.1945,31.2374,31.1945,31.2374,9200.0
2012-01-20 11:20:00,36.43,36.46,36.43,36.46,7400.0,31.2374,31.2631,31.2374,31.2631,7400.0
2012-01-20 11:25:00,36.46,36.48,36.45,36.47,10500.0,31.2631,31.2803,31.2545,31.2717,10500.0
2012-01-20 11:30:00,36.47,36.47,36.41,36.43,9100.0,31.2717,31.2717,31.2202,31.2374,9100.0
2012-01-20 11:35:00,36.42,36.43,36.4,36.43,7000.0,31.2288,31.2374,31.2117,31.2374,7000.0
2012-01-20 11:40:00,36.43,36.46,36.43,36.45,11800.0,31.2374,31.2631,31.2374,31.2545,11800.0
2012-01-20 11:45:00,36.45,36.45,36.41,36.45,7800.0,31.2545,31.2545,31.2202,31.2545,7800.0
2012-01-20 11:50:00,36.45,36.47,36.43,36.45,8600.0,31.2545,31.2717,31.2374,31.2545,8600.0
2012-01-20 11:55:00,36.48,36.49,36.46,36.47,11900.0,31.2803,31.2888,31.2631,31.2717,11900.0
2012-01-20 12:00:00,36.47,36.48,36.39,36.39,16500.0,31.2717,31.2803,31.2031,31.2031,16500.0
2012-01-20 12:05:00,36.38,36.4,36.37,36.38,8800.0,31.1945,31.2117,31.1859,31.1945,8800.0
2012-01-20 12:10:00,36.39,36.4,36.38,36.38,5800.0,31.2031,31.2117,31.1945,31.1945,5800.0
2012-01-20 12:15:00,36.37,36.37,36.33,36.33,6100.0,31.1859,31.1859,31.1516,31.1516,6100.0
2012-01-20 12:20:00,36.32,36.36,36.32,36.34,16100.0,31.1431,31.1774,31.1431,31.1602,16100.0
2012-01-20 12:25:00,36.33,36.34,36.31,36.31,6000.0,31.1516,31.1602,31.1345,31.1345,6000.0
2012-01-20 12:30:00,36.31,36.33,36.3,36.31,14300.0,31.1345,31.1516,31.1259,31.1345,14300.0
2012-01-20 12:35:00,36.31,36.33,36.3,36.32,6000.0,31.1345,31.1516,31.1259,31.1431,6000.0
2012-01-20 12:40:00,36.33,36.36,36.33,36.34,6400.0,31.1516,31.1774,31.1516,31.1602,6400.0
2012-01-20 12:45:00,36.35,36.37,36.34,36.35,9200.0,31.1688,31.1859,31.1602,31.1688,9200.0
2012-01-20 12:50:00,36.34,36.37,36.34,36.34,5800.0,31.1602,31.1859,31.1602,31.1602,5800.0
2012-01-20 12:55:00,36.35,36.38,36.34,36.38,6200.0,31.1688,31.1945,31.1602,31.1945,6200.0
2012-01-20 13:00:00,36.38,36.39,36.37,36.38,6900.0,31.1945,31.2031,31.1859,31.1945,6900.0
2012-01-20 13:05:00,36.37,36.41,36.37,36.41,8600.0,31.1859,31.2202,31.1859,31.2202,8600.0
2012-01-20 13:10:00,36.42,36.45,36.42,36.44,10700.0,31.2288,31.2545,31.2288,31.246,10700.0
2012-01-20 13:15:00,36.45,36.45,36.43,36.43,7000.0,31.2545,31.2545,31.2374,31.2374,7000.0
2012-01-20 13:20:00,36.43,36.5,36.4,36.49,21100.0,31.2374,31.2974,31.2117,31.2888,21100.0
2012-01-20 13:25:00,36.48,36.49,36.44,36.44,3800.0,31.2803,31.2888,31.246,31.246,3800.0
2012-01-20 13:30:00,36.43,36.43,36.39,36.4,8000.0,31.2374,31.2374,31.2031,31.2117,8000.0
2012-01-20 13:35:00,36.4,36.4,36.36,36.39,5300.0,31.2117,31.2117,31.1774,31.2031,5300.0
2012-01-20 13:40:00,36.39,36.41,36.37,36.41,4800.0,31.2031,31.2202,31.1859,31.2202,4800.0
2012-01-20 13:45:00,36.41,36.41,36.37,36.37,5700.0,31.2202,31.2202,31.1859,31.1859,5700.0
2012-01-20 13:50:00,36.37,36.38,36.36,36.36,2900.0,31.1859,31.1945,31.1774,31.1774,2900.0
2012-01-20 13:55:00,36.36,36.38,36.35,36.36,10100.0,31.1774,31.1945,31.1688,31.1774,10100.0
2012-01-20 14:00:00,36.35,36.39,36.35,36.38,11800.0,31.1688,31.2031,31.1688,31.1945,11800.0
2012-01-20 14:05:00,36.39,36.39,36.34,36.38,12400.0,31.2031,31.2031,31.1602,31.1945,12400.0
2012-01-20 14:10:00,36.38,36.4,36.36,36.39,11500.0,31.1945,31.2117,31.1774,31.2031,11500.0
2012-01-20 14:15:00,36.39,36.4,36.36,36.38,8300.0,31.2031,31.2117,31.1774,31.1945,8300.0
2012-01-20 14:20:00,36.37,36.4,36.37,36.37,12200.0,31.1859,31.2117,31.1859,31.1859,12200.0
2012-01-20 14:25:00,36.38,36.43,36.38,36.4,11600.0,31.1945,31.2374,31.1945,31.2117,11600.0
2012-01-20 14:30:00,36.39,36.42,36.39,36.42,4900.0,31.2031,31.2288,31.2031,31.2288,4900.0
2012-01-20 14:35:00,36.41,36.42,36.36,36.36,8700.0,31.2202,31.2288,31.1774,31.1774,8700.0
2012-01-20 14:40:00,36.36,36.38,36.36,36.38,6200.0,31.1774,31.1945,31.1774,31.1945,6200.0
2012-01-20 14:45:00,36.37,36.38,36.36,36.36,8300.0,31.1859,31.1945,31.1774,31.1774,8300.0
2012-01-20 14:50:00,36.36,36.37,36.36,36.36,8200.0,31.1774,31.1859,31.1774,31.1774,8200.0
2012-01-20 14:55:00,36.36,36.39,36.36,36.38,14300.0,31.1774,31.2031,31.1774,31.1945,14300.0
2012-01-20 15:00:00,36.38,36.43,36.38,36.42,24700.0,31.1945,31.2374,31.1945,31.2288,24700.0
2012-01-20 15:05:00,36.43,36.44,36.42,36.43,19700.0,31.2374,31.246,31.2288,31.2374,19700.0
2012-01-20 15:10:00,36.43,36.43,36.38,36.39,17700.0,31.2374,31.2374,31.1945,31.2031,17700.0
2012-01-20 15:15:00,36.38,36.4,36.37,36.37,12800.0,31.1945,31.2117,31.1859,31.1859,12800.0
2012-01-20 15:20:00,36.37,36.38,36.37,36.38,11500.0,31.1859,31.1945,31.1859,31.1945,11500.0
2012-01-20 15:25:00,36.38,36.4,36.36,36.36,22400.0,31.1945,31.2117,31.1774,31.1774,22400.0
2012-01-20 15:30:00,36.36,36.37,36.34,36.35,26900.0,31.1774,31.1859,31.1602,31.1688,26900.0
2012-01-20 15:35:00,36.35,36.35,36.33,36.35,25000.0,31.1688,31.1688,31.1516,31.1688,25000.0
2012-01-20 15:40:00,36.34,36.35,36.33,36.33,46800.0,31.1602,31.1688,31.1516,31.1516,46800.0
2012-01-20 15:45:00,36.33,36.41,36.33,36.4,58600.0,31.1516,31.2202,31.1516,31.2117,58600.0
2012-01-20 15:50:00,36.39,36.42,36.36,36.42,52400.0,31.2031,31.2288,31.1774,31.2288,52400.0
2012-01-20 15:55:00,36.41,36.46,36.41,36.46,116000.0,31.2202,31.2631,31.2202,31.2631,116000.0
2012-01-23 09:30:00,36.52,36.67,36.39,36.53,19200.0,31.3146,31.4432,31.2031,31.3231,19200.0
2012-01-23 09:35:00,36.57,36.57,36.51,36.53,4200.0,31.3574,31.3574,31.306,31.3231,4200.0
2012-01-23 09:40:00,36.53,36.71,36.49,36.7,10800.0,31.3231,31.4775,31.2888,31.4689,10800.0
2012-01-23 09:45:00,36.71,36.77,36.65,36.76,14400.0,31.4775,31.5289,31.426,31.5203,14400.0
2012-01-23 09:50:00,36.75,36.86,36.75,36.82,8500.0,31.5118,31.6061,31.5118,31.5718,8500.0
2012-01-23 09:55:00,36.82,36.91,36.82,36.89,16700.0,31.5718,31.649,31.5718,31.6318,16700.0
2012-01-23 10:00:00,36.88,36.93,36.88,36.88,18800.0,31.6232,31.6661,31.6232,31.6232,18800.0
2012-01-23 10:05:00,36.88,36.91,36.86,36.89,8200.0,31.6232,31.649,31.6061,31.6318,8200.0
2012-01-23 10:10:00,36.89,36.95,36.88,36.95,32700.0,31.6318,31.6833,31.6232,31.6833,32700.0
2012-01-23 10:15:00,36.95,37.09,36.95,37.08,51200.0,31.6833,31.8033,31.6833,31.7947,51200.0
2012-01-23 10:20:00,37.08,37.08,37.05,37.05,10000.0,31.7947,31.7947,31.769,31.769,10000.0
2012-01-23 10:25:00,37.05,37.06,36.91,36.91,54700.0,31.769,31.7776,31.649,31.649,54700.0
2012-01-23 10:30:00,36.91,36.98,36.91,36.98,8300.0,31.649,31.709,31.649,31.709,8300.0
2012-01-23 10:35:00,36.99,37.03,36.98,37.03,6200.0,31.7176,31.7519,31.709,31.7519,6200.0
2012-01-23 10:40:00,37.04,37.06,37.03,37.04,9700.0,31.7604,31.7776,31.7519,31.7604,9700.0
2012-01-23 10:45:00,37.05,37.09,37.02,37.09,9800.0,31.769,31.8033,31.7433,31.8033,9800.0
2012-01-23 10:50:00,37.08,37.09,37.02,37.02,8700.0,31.7947,31.8033,31.7433,31.7433,8700.0
2012-01-23 10:55:00,37.02,37.05,36.98,37.05,18400.0,31.7433,31.769,31.709,31.769,18400.0
2012-01-23 11:00:00,37.05,37.07,37.04,37.04,15500.0,31.769,31.7862,31.7604,31.7604,15500.0
2012-01-23 11:05:00,37.04,37.05,37.03,37.05,42300.0,31.7604,31.769,31.7519,31.769,42300.0
2012-01-23 11:10:00,37.05,37.07,37.03,37.04,24600.0,31.769,31.7862,31.7519,31.7604,24600.0
2012-01-23 11:15:00,37.02,37.02,36.95,36.96,27900.0,31.7433,31.7433,31.6833,31.6918,27900.0
2012-01-23 11:20:00,36.95,36.95,36.94,36.94,2200.0,31.6833,31.6833,31.6747,31.6747,2200.0
2012-01-23 11:25:00,36.95,36.99,36.95,36.96,46300.0,31.6833,31.7176,31.6833,31.6918,46300.0
2012-01-23 11:30:00,36.96,36.98,36.94,36.94,18700.0,31.6918,31.709,31.6747,31.6747,18700.0
2012-01-23 11:35:00,36.94,36.96,36.88,36.91,21800.0,31.6747,31.6918,31.6232,31.649,21800.0
2012-01-23 11:40:00,36.91,36.94,36.88,36.9,15300.0,31.649,31.6747,31.6232,31.6404,15300.0
2012-01-23 11:45:00,36.91,36.91,36.82,36.87,29100.0,31.649,31.649,31.5718,31.6147,29100.0
2012-01-23 11:50:00,36.89,36.92,36.87,36.89,20100.0,31.6318,31.6575,31.6147,31.6318,20100.0
2012-01-23 11:55:00,36.89,36.9,36.87,36.88,11900.0,31.6318,31.6404,31.6147,31.6232,11900.0
2012-01-23 12:00:00,36.88,36.88,36.78,36.81,31200.0,31.6232,31.6232,31.5375,31.5632,31200.0
2012-01-23 12:05:00,36.81,36.83,36.77,36.79,26900.0,31.5632,31.5804,31.5289,31.5461,26900.0
2012-01-23 12:10:00,36.8,36.87,36.8,36.86,20800.0,31.5546,31.6147,31.5546,31.6061,20800.0
2012-01-23 12:15:00,36.85,36.85,36.81,36.83,10200.0,31.5975,31.5975,31.5632,31.5804,10200.0
2012-01-23 12:20:00,36.82,36.85,36.81,36.85,11600.0,31.5718,31.5975,31.5632,31.5975,11600.0
2012-01-23 12:25:00,36.84,36.88,36.83,36.88,7900.0,31.5889,31.6232,31.5804,31.6232,7900.0
2012-01-23 12:30:00,36.89,36.89,36.84,36.88,11400.0,31.6318,31.6318,31.5889,31.6232,11400.0
2012-01-23 12:35:00,36.87,36.87,36.84,36.86,5300.0,31.6147,31.6147,31.5889,31.6061,5300.0
2012-01-23 12:40:00,36.86,36.87,36.85,36.86,9000.0,31.6061,31.6147,31.5975,31.6061,9000.0
2012-01-23 12:45:00,36.87,36.89,36.86,36.88,9700.0,31.6147,31.6318,31.6061,31.6232,9700.0
2012-01-23 12:50:00,36.88,36.89,36.88,36.88,5800.0,31.6232,31.6318,31.6232,31.6232,5800.0
2012-01-23 12:55:00,36.88,36.89,36.83,36.86,15700.0,31.6232,31.6318,31.5804,31.6061,15700.0
2012-01-23 13:00:00,36.87,36.91,36.86,36.86,9100.0,31.6147,31.649,31.6061,31.6061,9100.0
2012-01-23 13:05:00,36.87,36.93,36.86,36.92,13400.0,31.6147,31.6661,31.6061,31.6575,13400.0
2012-01-23 13:10:00,36.93,36.94,36.9,36.9,5000.0,31.6661,31.6747,31.6404,31.6404,5000.0
2012-01-23 13:15:00,36.89,36.9,36.87,36.9,11200.0,31.6318,31.6404,31.6147,31.6404,11200.0
2012-01-23 13:20:00,36.9,36.91,36.89,36.9,14500.0,31.6404,31.649,31.6318,31.6404,14500.0
2012-01-23 13:25:00,36.91,36.94,36.91,36.94,10400.0,31.649,31.6747,31.649,31.6747,10400.0
2012-01-23 13:30:00,36.93,36.97,36.9,36.94,25600.0,31.6661,31.7004,31.6404,31.6747,25600.0
2012-01-23 13:35:00,36.94,36.94,36.88,36.88,15400.0,31.6747,31.6747,31.6232,31.6232,15400.0
2012-01-23 13:40:00,36.89,36.89,36.82,36.82,8300.0,31.6318,31.6318,31.5718,31.5718,8300.0
2012-01-23 13:45:00,36.83,36.84,36.79,36.84,33600.0,31.5804,31.5889,31.5461,31.5889,33600.0
2012-01-23 13:50:00,36.84,36.86,36.8,36.83,38100.0,31.5889,31.6061,31.5546,31.5804,38100.0
2012-01-23 13:55:00,36.83,36.85,36.82,36.84,23400.0,31.5804,31.5975,31.5718,31.5889,23400.0
2012-01-23 14:00:00,36.85,36.86,36.82,36.86,21900.0,31.5975,31.6061,31.5718,31.6061,21900.0
2012-01-23 14:05:00,36.85,36.87,36.85,36.87,8900.0,31.5975,31.6147,31.5975,31.6147,8900.0
2012-01-23 14:10:00,36.88,36.91,36.88,36.88,9400.0,31.6232,31.649,31.6232,31.6232,9400.0
2012-01-23 14:15:00,36.88,36.89,36.85,36.87,12700.0,31.6232,31.6318,31.5975,31.6147,12700.0
2012-01-23 14:20:00,36.87,36.91,36.87,36.9,16100.0,31.6147,31.649,31.6147,31.6404,16100.0
2012-01-23 14:25:00,36.89,36.9,36.86,36.88,29100.0,31.6318,31.6404,31.6061,31.6232,29100.0
2012-01-23 14:30:00,36.87,36.88,36.84,36.84,18400.0,31.6147,31.6232,31.5889,31.5889,18400.0
2012-01-23 14:35:00,36.84,36.85,36.82,36.84,33400.0,31.5889,31.5975,31.5718,31.5889,33400.0
2012-01-23 14:40:00,36.83,36.84,36.81,36.81,25100.0,31.5804,31.5889,31.5632,31.5632,25100.0
2012-01-23 14:45:00,36.81,36.81,36.74,36.75,7900.0,31.5632,31.5632,31.5032,31.5118,7900.0
2012-01-23 14:50:00,36.75,36.76,36.72,36.75,14400.0,31.5118,31.5203,31.486,31.5118,14400.0
2012-01-23 14:55:00,36.75,36.87,36.75,36.86,25300.0,31.5118,31.6147,31.5118,31.6061,25300.0
2012-01-23 15:00:00,36.86,36.86,36.83,36.84,17000.0,31.6061,31.6061,31.5804,31.5889,17000.0
2012-01-23 15:05:00,36.84,36.89,36.84,36.89,19500.0,31.5889,31.6318,31.5889,31.6318,19500.0
2012-01-23 15:10:00,36.89,36.91,36.83,36.9,33800.0,31.6318,31.649,31.5804,31.6404,33800.0
2012-01-23 15:15:00,36.91,36.91,36.85,36.85,26500.0,31.649,31.649,31.5975,31.5975,26500.0
2012-01-23 15:20:00,36.86,36.86,36.81,36.82,54900.0,31.6061,31.6061,31.5632,31.5718,54900.0
2012-01-23 15:25:00,36.83,36.84,36.8,36.83,49300.0,31.5804,31.5889,31.5546,31.5804,49300.0
2012-01-23 15:30:00,36.83,36.85,36.81,36.83,42700.0,31.5804,31.5975,31.5632,31.5804,42700.0
2012-01-23 15:35:00,36.83,36.86,36.79,36.8,26900.0,31.5804,31.6061,31.5461,31.5546,26900.0
2012-01-23 15:40:00,36.81,36.87,36.8,36.84,25200.0,31.5632,31.6147,31.5546,31.5889,25200.0
2012-01-23 15:45:00,36.85,36.89,36.84,36.85,32200.0,31.5975,31.6318,31.5889,31.5975,32200.0
2012-01-23 15:50:00,36.86,36.86,36.8,36.82,136000.0,31.6061,31.6061,31.5546,31.5718,136000.0
2012-01-23 15:55:00,36.82,36.86,36.74,36.75,255500.0,31.5718,31.6061,31.5032,31.5118,255500.0
2012-01-24 09:30:00,36.49,36.52,36.3,36.3,17700.0,31.2888,31.3146,31.1259,31.1259,17700.0
2012-01-24 09:35:00,36.3,36.41,36.22,36.24,13600.0,31.1259,31.2202,31.0573,31.0745,13600.0
2012-01-24 09:40:00,36.25,36.35,36.24,36.34,17700.0,31.083,31.1688,31.0745,31.1602,17700.0
2012-01-24 09:45:00,36.36,36.42,36.3,36.37,30600.0,31.1774,31.2288,31.1259,31.1859,30600.0
2012-01-24 09:50:00,36.36,36.43,36.32,36.41,21200.0,31.1774,31.2374,31.1431,31.2202,21200.0
2012-01-24 09:55:00,36.41,36.5,36.38,36.44,23400.0,31.2202,31.2974,31.1945,31.246,23400.0
2012-01-24 10:00:00,36.43,36.58,36.37,36.56,20400.0,31.2374,31.366,31.1859,31.3489,20400.0
2012-01-24 10:05:00,36.56,36.62,36.55,36.57,16300.0,31.3489,31.4003,31.3403,31.3574,16300.0
2012-01-24 10:10:00,36.57,36.57,36.49,36.56,17300.0,31.3574,31.3574,31.2888,31.3489,17300.0
2012-01-24 10:15:00,36.57,36.58,36.47,36.52,20900.0,31.3574,31.366,31.2717,31.3146,20900.0
2012-01-24 10:20:00,36.53,36.65,36.53,36.63,8500.0,31.3231,31.426,31.3231,31.4089,8500.0
2012-01-24 10:25:00,36.63,36.64,36.56,36.56,8700.0,31.4089,31.4175,31.3489,31.3489,8700.0
2012-01-24 10:30:00,36.56,36.58,36.52,36.57,11900.0,31.3489,31.366,31.3146,31.3574,11900.0
2012-01-24 10:35:00,36.58,36.71,36.58,36.68,10000.0,31.366,31.4775,31.366,31.4518,10000.0
2012-01-24 10:40:00,36.68,36.72,36.67,36.7,15100.0,31.4518,31.486,31.4432,31.4689,15100.0
2012-01-24 10:45:00,36.7,36.74,36.69,36.7,6500.0,31.4689,31.5032,31.4603,31.4689,6500.0
2012-01-24 10:50:00,36.7,36.72,36.63,36.72,7600.0,31.4689,31.486,31.4089,31.486,7600.0
2012-01-24 10:55:00,36.71,36.72,36.65,36.65,3700.0,31.4775,31.486,31.426,31.426,3700.0
2012-01-24 11:00:00,36.65,36.66,36.61,36.61,10700.0,31.426,31.4346,31.3917,31.3917,10700.0
2012-01-24 11:05:00,36.61,36.68,36.61,36.67,4500.0,31.3917,31.4518,31.3917,31.4432,4500.0
2012-01-24 11:10:00,36.68,36.74,36.68,36.71,10200.0,31.4518,31.5032,31.4518,31.4775,10200.0
2012-01-24 11:15:00,36.71,36.72,36.61,36.62,18600.0,31.4775,31.486,31.3917,31.4003,18600.0
2012-01-24 11:20:00,36.61,36.63,36.59,36.6,19700.0,31.3917,31.4089,31.3746,31.3832,19700.0
2012-01-24 11:25:00,36.57,36.66,36.57,36.65,9700.0,31.3574,31.4346,31.3574,31.426,9700.0
2012-01-24 11:30:00,36.66,36.66,36.62,36.63,5500.0,31.4346,31.4346,31.4003,31.4089,5500.0
2012-01-24 11:35:00,36.63,36.67,36.62,36.66,22600.0,31.4089,31.4432,31.4003,31.4346,22600.0
2012-01-24 11:40:00,36.66,36.66,36.63,36.65,8200.0,31.4346,31.4346,31.4089,31.426,8200.0
2012-01-24 11:45:00,36.65,36.66,36.63,36.64,5600.0,31.426,31.4346,31.4089,31.4175,5600.0
2012-01-24 11:50:00,36.63,36.7,36.62,36.7,12300.0,31.4089,31.4689,31.4003,31.4689,12300.0
2012-01-24 11:55:00,36.71,36.71,36.67,36.67,5900.0,31.4775,31.4775,31.4432,31.4432,5900.0
2012-01-24 12:00:00,36.67,36.69,36.67,36.69,9300.0,31.4432,31.4603,31.4432,31.4603,9300.0
2012-01-24 12:05:00,36.68,36.74,36.64,36.67,24300.0,31.4518,31.5032,31.4175,31.4432,24300.0
2012-01-24 12:10:00,36.66,36.66,36.63,36.63,9200.0,31.4346,31.4346,31.4089,31.4089,9200.0
2012-01-24 12:15:00,36.64,36.64,36.59,36.59,10200.0,31.4175,31.4175,31.3746,31.3746,10200.0
2012-01-24 12:20:00,36.59,36.59,36.55,36.58,16100.0,31.3746,31.3746,31.3403,31.366,16100.0
2012-01-24 12:25:00,36.59,36.59,36.58,36.58,3300.0,31.3746,31.3746,31.366,31.366,3300.0
2012-01-24 12:30:00,36.57,36.64,36.57,36.64,9800.0,31.3574,31.4175,31.3574,31.4175,9800.0
2012-01-24 12:35:00,36.63,36.63,36.57,36.57,4900.0,31.4089,31.4089,31.3574,31.3574,4900.0
2012-01-24 12:40:00,36.57,36.59,36.57,36.59,4000.0,31.3574,31.3746,31.3574,31.3746,4000.0
2012-01-24 12:45:00,36.58,36.62,36.58,36.62,8400.0,31.366,31.4003,31.366,31.4003,8400.0
2012-01-24 12:50:00,36.62,36.65,36.62,36.62,9900.0,31.4003,31.426,31.4003,31.4003,9900.0
2012-01-24 12:55:00,36.61,36.66,36.61,36.65,5300.0,31.3917,31.4346,31.3917,31.426,5300.0
2012-01-24 13:00:00,36.65,36.65,36.55,36.56,19700.0,31.426,31.426,31.3403,31.3489,19700.0
2012-01-24 13:05:00,36.56,36.58,36.55,36.57,10300.0,31.3489,31.366,31.3403,31.3574,10300.0
2012-01-24 13:10:00,36.57,36.62,36.57,36.62,8200.0,31.3574,31.4003,31.3574,31.4003,8200.0
2012-01-24 13:15:00,36.6,36.6,36.5,36.53,11300.0,31.3832,31.3832,31.2974,31.3231,11300.0
2012-01-24 13:20:00,36.52,36.57,36.52,36.55,14500.0,31.3146,31.3574,31.3146,31.3403,14500.0
2012-01-24 13:25:00,36.55,36.56,36.55,36.56,4900.0,31.3403,31.3489,31.3403,31.3489,4900.0
2012-01-24 13:30:00,36.56,36.57,36.56,36.57,2400.0,31.3489,31.3574,31.3489,31.3574,2400.0
2012-01-24 13:35:00,36.57,36.6,36.56,36.59,9000.0,31.3574,31.3832,31.3489,31.3746,9000.0
2012-01-24 13:40:00,36.59,36.63,36.59,36.61,7400.0,31.3746,31.4089,31.3746,31.3917,7400.0
2012-01-24 13:45:00,36.6,36.65,36.59,36.64,9300.0,31.3832,31.426,31.3746,31.4175,9300.0
2012-01-24 13:50:00,36.64,36.67,36.64,36.66,6300.0,31.4175,31.4432,31.4175,31.4346,6300.0
2012-01-24 13:55:00,36.66,36.7,36.65,36.7,12700.0,31.4346,31.4689,31.426,31.4689,12700.0
2012-01-24 14:00:00,36.69,36.76,36.69,36.76,23300.0,31.4603,31.5203,31.4603,31.5203,23300.0
2012-01-24 14:05:00,36.75,36.76,36.73,36.75,20600.0,31.5118,31.5203,31.4946,31.5118,20600.0
2012-01-24 14:10:00,36.75,36.76,36.73,36.76,11600.0,31.5118,31.5203,31.4946,31.5203,11600.0
2012-01-24 14:15:00,36.76,36.77,36.76,36.77,7600.0,31.5203,31.5289,31.5203,31.5289,7600.0
2012-01-24 14:20:00,36.77,36.81,36.73,36.81,12500.0,31.5289,31.5632,31.4946,31.5632,12500.0
2012-01-24 14:25:00,36.81,36.81,36.76,36.76,9600.0,31.5632,31.5632,31.5203,31.5203,9600.0
2012-01-24 14:30:00,36.77,36.77,36.75,36.76,11300.0,31.5289,31.5289,31.5118,31.5203,11300.0
2012-01-24 14:35:00,36.76,36.76,36.75,36.76,16600.0,31.5203,31.5203,31.5118,31.5203,16600.0
2012-01-24 14:40:00,36.76,36.84,36.76,36.81,17500.0,31.5203,31.5889,31.5203,31.5632,17500.0
2012-01-24 14:45:00,36.81,36.81,36.78,36.79,11300.0,31.5632,31.5632,31.5375,31.5461,11300.0
2012-01-24 14:50:00,36.79,36.79,36.73,36.75,9300.0,31.5461,31.5461,31.4946,31.5118,9300.0
2012-01-24 14:55:00,36.75,36.8,36.75,36.77,13200.0,31.5118,31.5546,31.5118,31.5289,13200.0
2012-01-24 15:00:00,36.77,36.81,36.76,36.8,11400.0,31.5289,31.5632,31.5203,31.5546,11400.0
2012-01-24 15:05:00,36.8,36.86,36.79,36.86,21100.0,31.5546,31.6061,31.5461,31.6061,21100.0
2012-01-24 15:10:00,36.86,36.95,36.85,36.95,41800.0,31.6061,31.6833,31.5975,31.6833,41800.0
2012-01-24 15:15:00,36.96,36.99,36.95,36.97,19200.0,31.6918,31.7176,31.6833,31.7004,19200.0
2012-01-24 15:20:00,36.97,36.97,36.9,36.91,12600.0,31.7004,31.7004,31.6404,31.649,12600.0
2012-01-24 15:25:00,36.91,36.91,36.89,36.91,12200.0,31.649,31.649,31.6318,31.649,12200.0
2012-01-24 15:30:00,36.9,36.91,36.86,36.86,16800.0,31.6404,31.649,31.6061,31.6061,16800.0
2012-01-24 15:35:00,36.87,36.87,36.79,36.79,17800.0,31.6147,31.6147,31.5461,31.5461,17800.0
2012-01-24 15:40:00,36.79,36.79,36.76,36.77,28700.0,31.5461,31.5461,31.5203,31.5289,28700.0
2012-01-24 15:45:00,36.78,36.82,36.77,36.81,28800.0,31.5375,31.5718,31.5289,31.5632,28800.0
2012-01-24 15:50:00,36.81,36.87,36.8,36.84,37100.0,31.5632,31.6147,31.5546,31.5889,37100.0
2012-01-24 15:55:00,36.84,36.88,36.82,36.88,120600.0,31.5889,31.6232,31.5718,31.6232,120600.0
2012-01-25 09:30:00,36.8,36.86,36.67,36.79,13200.0,31.5546,31.6061,31.4432,31.5461,13200.0
2012-01-25 09:35:00,36.79,36.9,36.75,36.83,14100.0,31.5461,31.6404,31.5118,31.5804,14100.0
2012-01-25 09:40:00,36.8,37.03,36.8,37.03,31000.0,31.5546,31.7519,31.5546,31.7519,31000.0
2012-01-25 09:45:00,37.04,37.14,37.01,37.08,19400.0,31.7604,31.8462,31.7347,31.7947,19400.0
2012-01-25 09:50:00,37.05,37.14,37.05,37.12,11900.0,31.769,31.8462,31.769,31.829,11900.0
2012-01-25 09:55:00,37.09,37.12,37.07,37.08,7100.0,31.8033,31.829,31.7862,31.7947,7100.0
2012-01-25 10:00:00,37.12,37.2,37.03,37.17,21600.0,31.829,31.8976,31.7519,31.8719,21600.0
2012-01-25 10:05:00,37.17,37.2,37.14,37.16,10700.0,31.8719,31.8976,31.8462,31.8633,10700.0
2012-01-25 10:10:00,37.17,37.2,37.14,37.18,12200.0,31.8719,31.8976,31.8462,31.8805,12200.0
2012-01-25 10:15:00,37.2,37.2,37.16,37.19,8100.0,31.8976,31.8976,31.8633,31.8891,8100.0
2012-01-25 10:20:00,37.2,37.2,37.12,37.13,9000.0,31.8976,31.8976,31.829,31.8376,9000.0
2012-01-25 10:25:00,37.13,37.16,37.1,37.11,16700.0,31.8376,31.8633,31.8119,31.8205,16700.0
2012-01-25 10:30:00,37.12,37.16,37.08,37.08,7300.0,31.829,31.8633,31.7947,31.7947,7300.0
2012-01-25 10:35:00,37.08,37.15,37.06,37.15,6100.0,31.7947,31.8548,31.7776,31.8548,6100.0
2012-01-25 10:40:00,37.15,37.2,37.14,37.2,8100.0,31.8548,31.8976,31.8462,31.8976,8100.0
2012-01-25 10:45:00,37.2,37.24,37.17,37.21,13400.0,31.8976,31.9319,31.8719,31.9062,13400.0
2012-01-25 10:50:00,37.2,37.2,37.15,37.17,5000.0,31.8976,31.8976,31.8548,31.8719,5000.0
2012-01-25 10:55:00,37.17,37.23,37.17,37.22,5600.0,31.8719,31.9234,31.8719,31.9148,5600.0
2012-01-25 11:00:00,37.22,37.23,37.2,37.23,4300.0,31.9148,31.9234,31.8976,31.9234,4300.0
2012-01-25 11:05:00,37.22,37.25,37.22,37.22,6900.0,31.9148,31.9405,31.9148,31.9148,6900.0
2012-01-25 11:10:00,37.22,37.24,37.21,37.22,6300.0,31.9148,31.9319,31.9062,31.9148,6300.0
2012-01-25 11:15:00,37.22,37.24,37.2,37.21,7000.0,31.9148,31.9319,31.8976,31.9062,7000.0
2012-01-25 11:20:00,37.2,37.29,37.18,37.26,11900.0,31.8976,31.9748,31.8805,31.9491,11900.0
2012-01-25 11:25:00,37.26,37.26,37.18,37.18,7400.0,31.9491,31.9491,31.8805,31.8805,7400.0
2012-01-25 11:30:00,37.19,37.19,37.14,37.17,7700.0,31.8891,31.8891,31.8462,31.8719,7700.0
2012-01-25 11:35:00,37.18,37.21,37.18,37.19,5900.0,31.8805,31.9062,31.8805,31.8891,5900.0
2012-01-25 11:40:00,37.17,37.18,37.16,37.17,4400.0,31.8719,31.8805,31.8633,31.8719,4400.0
2012-01-25 11:45:00,37.18,37.18,37.11,37.15,7100.0,31.8805,31.8805,31.8205,31.8548,7100.0
2012-01-25 11:50:00,37.15,37.17,37.13,37.14,13300.0,31.8548,31.8719,31.8376,31.8462,13300.0
2012-01-25 11:55:00,37.15,37.2,37.14,37.2,19700.0,31.8548,31.8976,31.8462,31.8976,19700.0
2012-01-25 12:00:00,37.19,37.2,37.17,37.18,4500.0,31.8891,31.8976,31.8719,31.8805,4500.0
2012-01-25 12:05:00,37.17,37.18,37.11,37.11,11900.0,31.8719,31.8805,31.8205,31.8205,11900.0
2012-01-25 12:10:00,37.11,37.21,37.11,37.17,40400.0,31.8205,31.9062,31.8205,31.8719,40400.0
2012-01-25 12:15:00,37.17,37.22,37.15,37.2,22500.0,31.8719,31.9148,31.8548,31.8976,22500.0
2012-01-25 12:20:00,37.19,37.22,37.19,37.19,4900.0,31.8891,31.9148,31.8891,31.8891,4900.0
2012-01-25 12:25:00,37.18,37.37,37.13,37.28,37200.0,31.8805,32.0434,31.8376,31.9662,37200.0
2012-01-25 12:30:00,37.25,37.34,37.15,37.29,24200.0,31.9405,32.0177,31.8548,31.9748,24200.0
2012-01-25 12:35:00,37.32,37.38,37.26,37.32,36800.0,32.0005,32.052,31.9491,32.0005,36800.0
2012-01-25 12:40:00,37.32,37.35,37.29,37.34,27400.0,32.0005,32.0263,31.9748,32.0177,27400.0
2012-01-25 12:45:00,37.34,37.42,37.31,37.41,25800.0,32.0177,32.0863,31.992,32.0777,25800.0
2012-01-25 12:50:00,37.4,37.4,37.31,37.37,25700.0,32.0691,32.0691,31.992,32.0434,25700.0
2012-01-25 12:55:00,37.37,37.38,37.28,37.31,22600.0,32.0434,32.052,31.9662,31.992,22600.0
2012-01-25 13:00:00,37.32,37.45,37.31,37.43,22100.0,32.0005,32.112,31.992,32.0948,22100.0
2012-01-25 13:05:00,37.42,37.5,37.42,37.5,12400.0,32.0863,32.1549,32.0863,32.1549,12400.0
2012-01-25 13:10:00,37.49,37.5,37.43,37.49,10600.0,32.1463,32.1549,32.0948,32.1463,10600.0
2012-01-25 13:15:00,37.5,37.65,37.5,37.61,23600.0,32.1549,32.2835,32.1549,32.2492,23600.0
2012-01-25 13:20:00,37.6,37.62,37.56,37.61,15600.0,32.2406,32.2578,32.2063,32.2492,15600.0
2012-01-25 13:25:00,37.61,37.68,37.6,37.6,15000.0,32.2492,32.3092,32.2406,32.2406,15000.0
2012-01-25 13:30:00,37.61,37.76,37.61,37.76,26100.0,32.2492,32.3778,32.2492,32.3778,26100.0
2012-01-25 13:35:00,37.75,37.84,37.71,37.82,39200.0,32.3692,32.4464,32.3349,32.4293,39200.0
2012-01-25 13:40:00,37.82,37.91,37.81,37.9,30500.0,32.4293,32.5064,32.4207,32.4979,30500.0
2012-01-25 13:45:00,37.89,37.93,37.88,37.9,22400.0,32.4893,32.5236,32.4807,32.4979,22400.0
2012-01-25 13:50:00,37.9,37.93,37.89,37.93,15800.0,32.4979,32.5236,32.4893,32.5236,15800.0
2012-01-25 13:55:00,37.93,38.0,37.9,38.0,33200.0,32.5236,32.5836,32.4979,32.5836,33200.0
2012-01-25 14:00:00,37.99,38.11,37.86,38.02,167000.0,32.575,32.6779,32.4636,32.6008,167000.0
2012-01-25 14:05:00,38.01,38.04,38.0,38.03,55400.0,32.5922,32.6179,32.5836,32.6093,55400.0
2012-01-25 14:10:00,38.04,38.07,38.0,38.02,38300.0,32.6179,32.6436,32.5836,32.6008,38300.0
2012-01-25 14:15:00,38.03,38.07,38.02,38.03,38700.0,32.6093,32.6436,32.6008,32.6093,38700.0
2012-01-25 14:20:00,38.02,38.03,37.96,38.01,97500.0,32.6008,32.6093,32.5493,32.5922,97500.0
2012-01-25 14:25:00,38.01,38.03,37.98,38.03,91300.0,32.5922,32.6093,32.5665,32.6093,91300.0
2012-01-25 14:30:00,38.03,38.04,37.98,38.01,51700.0,32.6093,32.6179,32.5665,32.5922,51700.0
2012-01-25 14:35:00,38.01,38.03,38.01,38.03,24000.0,32.5922,32.6093,32.5922,32.6093,24000.0
2012-01-25 14:40:00,38.03,38.04,38.01,38.04,25100.0,32.6093,32.6179,32.5922,32.6179,25100.0
2012-01-25 14:45:00,38.04,38.12,38.02,38.1,44300.0,32.6179,32.6865,32.6008,32.6693,44300.0
2012-01-25 14:50:00,38.11,38.19,38.09,38.18,26500.0,32.6779,32.7465,32.6608,32.7379,26500.0
2012-01-25 14:55:00,38.19,38.22,38.08,38.09,35000.0,32.7465,32.7722,32.6522,32.6608,35000.0
2012-01-25 15:00:00,38.08,38.1,38.06,38.08,29700.0,32.6522,32.6693,32.6351,32.6522,29700.0
2012-01-25 15:05:00,38.06,38.06,38.01,38.01,17600.0,32.6351,32.6351,32.5922,32.5922,17600.0
2012-01-25 15:10:00,38.02,38.1,38.02,38.1,32700.0,32.6008,32.6693,32.6008,32.6693,32700.0
2012-01-25 15:15:00,38.09,38.13,38.08,38.12,26300.0,32.6608,32.6951,32.6522,32.6865,26300.0
2012-01-25 15:20:00,38.12,38.2,38.1,38.15,43900.0,32.6865,32.7551,32.6693,32.7122,43900.0
2012-01-25 15:25:00,38.15,38.22,38.15,38.18,46200.0,32.7122,32.7722,32.7122,32.7379,46200.0
2012-01-25 15:30:00,38.17,38.38,38.17,38.34,105400.0,32.7294,32.9094,32.7294,32.8751,105400.0
2012-01-25 15:35:00,38.34,38.34,38.27,38.28,50000.0,32.8751,32.8751,32.8151,32.8237,50000.0
2012-01-25 15:40:00,38.28,38.33,38.25,38.28,51100.0,32.8237,32.8666,32.798,32.8237,51100.0
2012-01-25 15:45:00,38.27,38.35,38.26,38.3,88800.0,32.8151,32.8837,32.8065,32.8408,88800.0
2012-01-25 15:50:00,38.3,38.33,38.27,38.29,90900.0,32.8408,32.8666,32.8151,32.8323,90900.0
2012-01-25 15:55:00,38.27,38.32,38.26,38.27,148000.0,32.8151,32.858,32.8065,32.8151,148000.0
2012-01-26 09:30:00,38.72,38.75,38.42,38.75,38400.0,33.201,33.2267,32.9437,33.2267,38400.0
2012-01-26 09:35:00,38.75,38.77,38.59,38.69,21900.0,33.2267,33.2438,33.0895,33.1753,21900.0
2012-01-26 09:40:00,38.7,38.7,38.36,38.42,58300.0,33.1838,33.1838,32.8923,32.9437,58300.0
2012-01-26 09:45:00,38.43,38.53,38.31,38.31,83200.0,32.9523,33.0381,32.8494,32.8494,83200.0
2012-01-26 09:50:00,38.33,38.48,38.31,38.46,37800.0,32.8666,32.9952,32.8494,32.978,37800.0
2012-01-26 09:55:00,38.45,38.48,38.37,38.38,26300.0,32.9695,32.9952,32.9009,32.9094,26300.0
2012-01-26 10:00:00,38.36,38.36,38.2,38.2,40300.0,32.8923,32.8923,32.7551,32.7551,40300.0
2012-01-26 10:05:00,38.21,38.4,38.21,38.36,49400.0,32.7637,32.9266,32.7637,32.8923,49400.0
2012-01-26 10:10:00,38.35,38.37,38.25,38.27,41200.0,32.8837,32.9009,32.798,32.8151,41200.0
2012-01-26 10:15:00,38.23,38.28,38.19,38.2,15300.0,32.7808,32.8237,32.7465,32.7551,15300.0
2012-01-26 10:20:00,38.19,38.23,38.18,38.2,16900.0,32.7465,32.7808,32.7379,32.7551,16900.0
2012-01-26 10:25:00,38.22,38.23,38.17,38.18,9300.0,32.7722,32.7808,32.7294,32.7379,9300.0
2012-01-26 10:30:00,38.18,38.18,38.02,38.02,18200.0,32.7379,32.7379,32.6008,32.6008,18200.0
2012-01-26 10:35:00,38.02,38.04,37.98,38.03,27800.0,32.6008,32.6179,32.5665,32.6093,27800.0
2012-01-26 10:40:00,38.04,38.08,38.04,38.05,11300.0,32.6179,32.6522,32.6179,32.6265,11300.0
2012-01-26 10:45:00,38.05,38.07,38.0,38.02,25000.0,32.6265,32.6436,32.5836,32.6008,25000.0
2012-01-26 10:50:00,38.01,38.1,38.01,38.1,14000.0,32.5922,32.6693,32.5922,32.6693,14000.0
2012-01-26 10:55:00,38.1,38.1,38.04,38.04,10300.0,32.6693,32.6693,32.6179,32.6179,10300.0
2012-01-26 11:00:00,38.05,38.13,38.01,38.13,12500.0,32.6265,32.6951,32.5922,32.6951,12500.0
2012-01-26 11:05:00,38.12,38.15,38.11,38.13,14000.0,32.6865,32.7122,32.6779,32.6951,14000.0
2012-01-26 11:10:00,38.13,38.26,38.12,38.26,16500.0,32.6951,32.8065,32.6865,32.8065,16500.0
2012-01-26 11:15:00,38.27,38.32,38.24,38.32,21300.0,32.8151,32.858,32.7894,32.858,21300.0
2012-01-26 11:20:00,38.31,38.33,38.27,38.3,12100.0,32.8494,32.8666,32.8151,32.8408,12100.0
2012-01-26 11:25:00,38.3,38.33,38.29,38.33,14100.0,32.8408,32.8666,32.8323,32.8666,14100.0
2012-01-26 11:30:00,38.32,38.37,38.23,38.37,43800.0,32.858,32.9009,32.7808,32.9009,43800.0
2012-01-26 11:35:00,38.36,38.39,38.35,38.37,18600.0,32.8923,32.918,32.8837,32.9009,18600.0
2012-01-26 11:40:00,38.37,38.42,38.36,38.38,21800.0,32.9009,32.9437,32.8923,32.9094,21800.0
2012-01-26 11:45:00,38.36,38.38,38.34,38.37,10400.0,32.8923,32.9094,32.8751,32.9009,10400.0
2012-01-26 11:50:00,38.37,38.43,38.37,38.41,12000.0,32.9009,32.9523,32.9009,32.9352,12000.0
2012-01-26 11:55:00,38.41,38.41,38.35,38.37,14800.0,32.9352,32.9352,32.8837,32.9009,14800.0
2012-01-26 12:00:00,38.37,38.37,38.27,38.3,11700.0,32.9009,32.9009,32.8151,32.8408,11700.0
2012-01-26 12:05:00,38.31,38.32,38.17,38.23,78700.0,32.8494,32.858,32.7294,32.7808,78700.0
2012-01-26 12:10:00,38.24,38.27,38.23,38.23,9300.0,32.7894,32.8151,32.7808,32.7808,9300.0
2012-01-26 12:15:00,38.23,38.23,38.14,38.21,22100.0,32.7808,32.7808,32.7036,32.7637,22100.0
2012-01-26 12:20:00,38.2,38.22,38.19,38.21,12100.0,32.7551,32.7722,32.7465,32.7637,12100.0
2012-01-26 12:25:00,38.21,38.26,38.2,38.24,18100.0,32.7637,32.8065,32.7551,32.7894,18100.0
2012-01-26 12:30:00,38.23,38.24,38.2,38.23,15200.0,32.7808,32.7894,32.7551,32.7808,15200.0
2012-01-26 12:35:00,38.23,38.24,38.23,38.24,5200.0,32.7808,32.7894,32.7808,32.7894,5200.0
2012-01-26 12:40:00,38.23,38.24,38.17,38.17,12800.0,32.7808,32.7894,32.7294,32.7294,12800.0
2012-01-26 12:45:00,38.17,38.23,38.14,38.22,14200.0,32.7294,32.7808,32.7036,32.7722,14200.0
2012-01-26 12:50:00,38.23,38.34,38.23,38.32,11300.0,32.7808,32.8751,32.7808,32.858,11300.0
2012-01-26 12:55:00,38.31,38.34,38.31,38.33,6600.0,32.8494,32.8751,32.8494,32.8666,6600.0
2012-01-26 13:00:00,38.32,38.33,38.3,38.31,15100.0,32.858,32.8666,32.8408,32.8494,15100.0
2012-01-26 13:05:00,38.32,38.32,38.29,38.29,13700.0,32.858,32.858,32.8323,32.8323,13700.0
2012-01-26 13:10:00,38.28,38.28,38.25,38.28,12000.0,32.8237,32.8237,32.798,32.8237,12000.0
2012-01-26 13:15:00,38.29,38.29,38.19,38.2,11800.0,32.8323,32.8323,32.7465,32.7551,11800.0
2012-01-26 13:20:00,38.19,38.19,38.16,38.16,6000.0,32.7465,32.7465,32.7208,32.7208,6000.0
2012-01-26 13:25:00,38.16,38.16,38.11,38.12,5800.0,32.7208,32.7208,32.6779,32.6865,5800.0
2012-01-26 13:30:00,38.11,38.11,38.09,38.1,9900.0,32.6779,32.6779,32.6608,32.6693,9900.0
2012-01-26 13:35:00,38.1,38.11,38.03,38.08,21400.0,32.6693,32.6779,32.6093,32.6522,21400.0
2012-01-26 13:40:00,38.08,38.09,38.04,38.06,7100.0,32.6522,32.6608,32.6179,32.6351,7100.0
2012-01-26 13:45:00,38.06,38.13,38.06,38.13,5200.0,32.6351,32.6951,32.6351,32.6951,5200.0
2012-01-26 13:50:00,38.12,38.18,38.1,38.17,20600.0,32.6865,32.7379,32.6693,32.7294,20600.0
2012-01-26 13:55:00,38.17,38.19,38.14,38.14,14400.0,32.7294,32.7465,32.7036,32.7036,14400.0
2012-01-26 14:00:00,38.14,38.15,38.09,38.09,12000.0,32.7036,32.7122,32.6608,32.6608,12000.0
2012-01-26 14:05:00,38.11,38.11,38.1,38.11,6800.0,32.6779,32.6779,32.6693,32.6779,6800.0
2012-01-26 14:10:00,38.1,38.11,38.1,38.1,3000.0,32.6693,32.6779,32.6693,32.6693,3000.0
2012-01-26 14:15:00,38.11,38.12,38.05,38.1,24000.0,32.6779,32.6865,32.6265,32.6693,24000.0
2012-01-26 14:20:00,38.1,38.1,38.0,38.02,17500.0,32.6693,32.6693,32.5836,32.6008,17500.0
2012-01-26 14:25:00,38.03,38.07,38.01,38.07,61700.0,32.6093,32.6436,32.5922,32.6436,61700.0
2012-01-26 14:30:00,38.06,38.11,38.05,38.1,12500.0,32.6351,32.6779,32.6265,32.6693,12500.0
2012-01-26 14:35:00,38.11,38.12,38.07,38.1,18100.0,32.6779,32.6865,32.6436,32.6693,18100.0
2012-01-26 14:40:00,38.1,38.11,38.05,38.05,18700.0,32.6693,32.6779,32.6265,32.6265,18700.0
2012-01-26 14:45:00,38.07,38.11,38.06,38.07,23700.0,32.6436,32.6779,32.6351,32.6436,23700.0
2012-01-26 14:50:00,38.07,38.09,38.06,38.06,17700.0,32.6436,32.6608,32.6351,32.6351,17700.0
2012-01-26 14:55:00,38.06,38.06,38.0,38.01,22600.0,32.6351,32.6351,32.5836,32.5922,22600.0
2012-01-26 15:00:00,38.01,38.03,37.93,38.0,53700.0,32.5922,32.6093,32.5236,32.5836,53700.0
2012-01-26 15:05:00,38.0,38.02,37.95,37.97,30200.0,32.5836,32.6008,32.5407,32.5579,30200.0
2012-01-26 15:10:00,37.97,38.0,37.96,37.96,12500.0,32.5579,32.5836,32.5493,32.5493,12500.0
2012-01-26 15:15:00,37.97,38.0,37.94,37.99,25100.0,32.5579,32.5836,32.5322,32.575,25100.0
2012-01-26 15:20:00,37.98,37.99,37.93,37.96,20000.0,32.5665,32.575,32.5236,32.5493,20000.0
2012-01-26 15:25:00,37.96,37.98,37.86,37.87,54300.0,32.5493,32.5665,32.4636,32.4721,54300.0
2012-01-26 15:30:00,37.87,37.95,37.87,37.93,38400.0,32.4721,32.5407,32.4721,32.5236,38400.0
2012-01-26 15:35:00,37.92,37.98,37.89,37.98,20500.0,32.515,32.5665,32.4893,32.5665,20500.0
2012-01-26 15:40:00,37.98,38.02,37.98,38.02,21700.0,32.5665,32.6008,32.5665,32.6008,21700.0
2012-01-26 15:45:00,38.02,38.06,37.99,38.04,30000.0,32.6008,32.6351,32.575,32.6179,30000.0
2012-01-26 15:50:00,38.04,38.05,38.01,38.03,46400.0,32.6179,32.6265,32.5922,32.6093,46400.0
2012-01-26 15:55:00,38.01,38.1,38.0,38.08,96700.0,32.5922,32.6693,32.5836,32.6522,96700.0
2012-01-27 09:30:00,37.91,37.94,37.85,37.94,13000.0,32.5064,32.5322,32.455,32.5322,13000.0
2012-01-27 09:35:00,37.97,37.99,37.92,37.97,14600.0,32.5579,32.575,32.515,32.5579,14600.0
2012-01-27 09:40:00,37.95,37.99,37.93,37.99,14400.0,32.5407,32.575,32.5236,32.575,14400.0
2012-01-27 09:45:00,38.0,38.06,37.97,38.0,18200.0,32.5836,32.6351,32.5579,32.5836,18200.0
2012-01-27 09:50:00,38.03,38.11,38.03,38.03,8400.0,32.6093,32.6779,32.6093,32.6093,8400.0
2012-01-27 09:55:00,38.05,38.09,38.02,38.03,8700.0,32.6265,32.6608,32.6008,32.6093,8700.0
2012-01-27 10:00:00,38.02,38.02,37.82,37.82,18300.0,32.6008,32.6008,32.4293,32.4293,18300.0
2012-01-27 10:05:00,37.82,37.89,37.8,37.87,16000.0,32.4293,32.4893,32.4121,32.4721,16000.0
2012-01-27 10:10:00,37.87,37.91,37.79,37.91,9300.0,32.4721,32.5064,32.4035,32.5064,9300.0
2012-01-27 10:15:00,37.93,37.98,37.91,37.95,9500.0,32.5236,32.5665,32.5064,32.5407,9500.0
2012-01-27 10:20:00,37.94,38.01,37.93,37.98,7600.0,32.5322,32.5922,32.5236,32.5665,7600.0
2012-01-27 10:25:00,37.98,38.02,37.94,37.97,6600.0,32.5665,32.6008,32.5322,32.5579,6600.0
2012-01-27 10:30:00,37.97,38.02,37.96,37.97,7800.0,32.5579,32.6008,32.5493,32.5579,7800.0
2012-01-27 10:35:00,37.97,37.98,37.93,37.93,7600.0,32.5579,32.5665,32.5236,32.5236,7600.0
2012-01-27 10:40:00,37.93,37.94,37.87,37.91,12300.0,32.5236,32.5322,32.4721,32.5064,12300.0
2012-01-27 10:45:00,37.9,37.9,37.82,37.84,14100.0,32.4979,32.4979,32.4293,32.4464,14100.0
2012-01-27 10:50:00,37.83,37.88,37.82,37.85,16200.0,32.4378,32.4807,32.4293,32.455,16200.0
2012-01-27 10:55:00,37.84,37.84,37.72,37.77,25300.0,32.4464,32.4464,32.3435,32.3864,25300.0
2012-01-27 11:00:00,37.79,37.84,37.79,37.79,20600.0,32.4035,32.4464,32.4035,32.4035,20600.0
2012-01-27 11:05:00,37.81,37.84,37.79,37.83,12400.0,32.4207,32.4464,32.4035,32.4378,12400.0
2012-01-27 11:10:00,37.83,37.83,37.78,37.8,12500.0,32.4378,32.4378,32.395,32.4121,12500.0
2012-01-27 11:15:00,37.81,37.84,37.8,37.8,12400.0,32.4207,32.4464,32.4121,32.4121,12400.0
2012-01-27 11:20:00,37.8,37.83,37.79,37.8,12500.0,32.4121,32.4378,32.4035,32.4121,12500.0
2012-01-27 11:25:00,37.81,37.87,37.81,37.83,7100.0,32.4207,32.4721,32.4207,32.4378,7100.0
2012-01-27 11:30:00,37.82,37.84,37.75,37.75,29900.0,32.4293,32.4464,32.3692,32.3692,29900.0
2012-01-27 11:35:00,37.75,37.75,37.69,37.71,38700.0,32.3692,32.3692,32.3178,32.3349,38700.0
2012-01-27 11:40:00,37.72,37.73,37.64,37.68,20600.0,32.3435,32.3521,32.2749,32.3092,20600.0
2012-01-27 11:45:00,37.69,37.76,37.69,37.74,10300.0,32.3178,32.3778,32.3178,32.3607,10300.0
2012-01-27 11:50:00,37.74,37.77,37.74,37.76,5200.0,32.3607,32.3864,32.3607,32.3778,5200.0
2012-01-27 11:55:00,37.76,37.83,37.75,37.81,11100.0,32.3778,32.4378,32.3692,32.4207,11100.0
2012-01-27 12:00:00,37.82,37.84,37.81,37.82,6900.0,32.4293,32.4464,32.4207,32.4293,6900.0
2012-01-27 12:05:00,37.82,37.84,37.73,37.75,8900.0,32.4293,32.4464,32.3521,32.3692,8900.0
2012-01-27 12:10:00,37.75,37.75,37.72,37.74,5700.0,32.3692,32.3692,32.3435,32.3607,5700.0
2012-01-27 12:15:00,37.75,37.79,37.71,37.77,8900.0,32.3692,32.4035,32.3349,32.3864,8900.0
2012-01-27 12:20:00,37.78,37.82,37.77,37.82,4500.0,32.395,32.4293,32.3864,32.4293,4500.0
2012-01-27 12:25:00,37.84,37.87,37.82,37.85,11100.0,32.4464,32.4721,32.4293,32.455,11100.0
2012-01-27 12:30:00,37.85,37.88,37.84,37.87,8100.0,32.455,32.4807,32.4464,32.4721,8100.0
2012-01-27 12:35:00,37.88,37.88,37.82,37.83,11700.0,32.4807,32.4807,32.4293,32.4378,11700.0
2012-01-27 12:40:00,37.83,37.85,37.78,37.83,9000.0,32.4378,32.455,32.395,32.4378,9000.0
2012-01-27 12:45:00,37.83,37.84,37.79,37.82,6900.0,32.4378,32.4464,32.4035,32.4293,6900.0
2012-01-27 12:50:00,37.81,37.81,37.73,37.78,10400.0,32.4207,32.4207,32.3521,32.395,10400.0
2012-01-27 12:55:00,37.78,37.8,37.69,37.73,13900.0,32.395,32.4121,32.3178,32.3521,13900.0
2012-01-27 13:00:00,37.73,37.8,37.71,37.78,7900.0,32.3521,32.4121,32.3349,32.395,7900.0
2012-01-27 13:05:00,37.77,37.79,37.74,37.79,6400.0,32.3864,32.4035,32.3607,32.4035,6400.0
2012-01-27 13:10:00,37.78,37.78,37.73,37.75,7800.0,32.395,32.395,32.3521,32.3692,7800.0
2012-01-27 13:15:00,37.75,37.81,37.75,37.79,6900.0,32.3692,32.4207,32.3692,32.4035,6900.0
2012-01-27 13:20:00,37.78,37.8,37.75,37.75,4400.0,32.395,32.4121,32.3692,32.3692,4400.0
2012-01-27 13:25:00,37.75,37.79,37.75,37.76,5800.0,32.3692,32.4035,32.3692,32.3778,5800.0
2012-01-27 13:30:00,37.76,37.78,37.74,37.77,9100.0,32.3778,32.395,32.3607,32.3864,9100.0
2012-01-27 13:35:00,37.77,37.82,37.77,37.79,7800.0,32.3864,32.4293,32.3864,32.4035,7800.0
2012-01-27 13:40:00,37.79,37.81,37.76,37.77,7300.0,32.4035,32.4207,32.3778,32.3864,7300.0
2012-01-27 13:45:00,37.78,37.8,37.77,37.78,2300.0,32.395,32.4121,32.3864,32.395,2300.0
2012-01-27 13:50:00,37.77,37.79,37.75,37.75,13800.0,32.3864,32.4035,32.3692,32.3692,13800.0
2012-01-27 13:55:00,37.76,37.76,37.7,37.7,7900.0,32.3778,32.3778,32.3264,32.3264,7900.0
2012-01-27 14:00:00,37.71,37.74,37.68,37.68,17600.0,32.3349,32.3607,32.3092,32.3092,17600.0
2012-01-27 14:05:00,37.69,37.7,37.65,37.67,14100.0,32.3178,32.3264,32.2835,32.3006,14100.0
2012-01-27 14:10:00,37.66,37.67,37.66,37.66,6200.0,32.2921,32.3006,32.2921,32.2921,6200.0
2012-01-27 14:15:00,37.67,37.67,37.6,37.62,24700.0,32.3006,32.3006,32.2406,32.2578,24700.0
2012-01-27 14:20:00,37.61,37.62,37.58,37.6,19400.0,32.2492,32.2578,32.2235,32.2406,19400.0
2012-01-27 14:25:00,37.6,37.62,37.58,37.61,12600.0,32.2406,32.2578,32.2235,32.2492,12600.0
2012-01-27 14:30:00,37.61,37.62,37.58,37.61,20200.0,32.2492,32.2578,32.2235,32.2492,20200.0
2012-01-27 14:35:00,37.6,37.65,37.6,37.65,8600.0,32.2406,32.2835,32.2406,32.2835,8600.0
2012-01-27 14:40:00,37.66,37.66,37.62,37.66,8200.0,32.2921,32.2921,32.2578,32.2921,8200.0
2012-01-27 14:45:00,37.66,37.66,37.55,37.62,47800.0,32.2921,32.2921,32.1977,32.2578,47800.0
2012-01-27 14:50:00,37.61,37.63,37.61,37.63,5500.0,32.2492,32.2663,32.2492,32.2663,5500.0
2012-01-27 14:55:00,37.63,37.68,37.61,37.61,17600.0,32.2663,32.3092,32.2492,32.2492,17600.0
2012-01-27 15:00:00,37.62,37.63,37.59,37.6,15400.0,32.2578,32.2663,32.232,32.2406,15400.0
2012-01-27 15:05:00,37.6,37.63,37.59,37.61,10800.0,32.2406,32.2663,32.232,32.2492,10800.0
2012-01-27 15:10:00,37.61,37.64,37.6,37.63,13700.0,32.2492,32.2749,32.2406,32.2663,13700.0
2012-01-27 15:15:00,37.63,37.72,37.63,37.7,26100.0,32.2663,32.3435,32.2663,32.3264,26100.0
2012-01-27 15:20:00,37.71,37.76,37.67,37.67,12800.0,32.3349,32.3778,32.3006,32.3006,12800.0
2012-01-27 15:25:00,37.68,37.72,37.66,37.69,17700.0,32.3092,32.3435,32.2921,32.3178,17700.0
2012-01-27 15:30:00,37.7,37.7,37.65,37.65,17400.0,32.3264,32.3264,32.2835,32.2835,17400.0
2012-01-27 15:35:00,37.65,37.67,37.64,37.67,12000.0,32.2835,32.3006,32.2749,32.3006,12000.0
2012-01-27 15:40:00,37.67,37.68,37.62,37.68,16700.0,32.3006,32.3092,32.2578,32.3092,16700.0
2012-01-27 15:45:00,37.67,37.7,37.65,37.67,45000.0,32.3006,32.3264,32.2835,32.3006,45000.0
2012-01-27 15:50:00,37.66,37.75,37.66,37.74,40100.0,32.2921,32.3692,32.2921,32.3607,40100.0
2012-01-27 15:55:00,37.74,37.75,37.64,37.67,216000.0,32.3607,32.3692,32.2749,32.3006,216000.0
2012-01-30 09:30:00,37.21,37.23,36.94,37.02,23600.0,31.9062,31.9234,31.6747,31.7433,23600.0
2012-01-30 09:35:00,37.07,37.25,37.02,37.15,32400.0,31.7862,31.9405,31.7433,31.8548,32400.0
2012-01-30 09:40:00,37.17,37.33,37.17,37.26,16100.0,31.8719,32.0091,31.8719,31.9491,16100.0
2012-01-30 09:45:00,37.26,37.27,37.15,37.16,13500.0,31.9491,31.9577,31.8548,31.8633,13500.0
2012-01-30 09:50:00,37.14,37.22,37.1,37.21,28800.0,31.8462,31.9148,31.8119,31.9062,28800.0
2012-01-30 09:55:00,37.21,37.26,37.16,37.22,17900.0,31.9062,31.9491,31.8633,31.9148,17900.0
2012-01-30 10:00:00,37.21,37.23,37.14,37.21,21500.0,31.9062,31.9234,31.8462,31.9062,21500.0
2012-01-30 10:05:00,37.22,37.24,37.1,37.18,25200.0,31.9148,31.9319,31.8119,31.8805,25200.0
2012-01-30 10:10:00,37.16,37.16,37.04,37.05,28200.0,31.8633,31.8633,31.7604,31.769,28200.0
2012-01-30 10:15:00,37.05,37.09,37.04,37.05,18900.0,31.769,31.8033,31.7604,31.769,18900.0
2012-01-30 10:20:00,37.06,37.11,37.04,37.1,8000.0,31.7776,31.8205,31.7604,31.8119,8000.0
2012-01-30 10:25:00,37.1,37.1,37.04,37.05,18700.0,31.8119,31.8119,31.7604,31.769,18700.0
2012-01-30 10:30:00,37.04,37.12,37.03,37.07,10100.0,31.7604,31.829,31.7519,31.7862,10100.0
2012-01-30 10:35:00,37.06,37.12,37.05,37.06,9000.0,31.7776,31.829,31.769,31.7776,9000.0
2012-01-30 10:40:00,37.06,37.14,37.05,37.09,9200.0,31.7776,31.8462,31.769,31.8033,9200.0
2012-01-30 10:45:00,37.09,37.14,37.09,37.13,8400.0,31.8033,31.8462,31.8033,31.8376,8400.0
2012-01-30 10:50:00,37.13,37.14,37.07,37.1,10400.0,31.8376,31.8462,31.7862,31.8119,10400.0
2012-01-30 10:55:00,37.11,37.12,37.08,37.08,8500.0,31.8205,31.829,31.7947,31.7947,8500.0
2012-01-30 11:00:00,37.09,37.22,37.09,37.19,17000.0,31.8033,31.9148,31.8033,31.8891,17000.0
2012-01-30 11:05:00,37.19,37.19,37.16,37.18,7900.0,31.8891,31.8891,31.8633,31.8805,7900.0
2012-01-30 11:10:00,37.18,37.2,37.16,37.16,10500.0,31.8805,31.8976,31.8633,31.8633,10500.0
2012-01-30 11:15:00,37.17,37.22,37.16,37.22,9400.0,31.8719,31.9148,31.8633,31.9148,9400.0
2012-01-30 11:20:00,37.24,37.24,37.22,37.24,5700.0,31.9319,31.9319,31.9148,31.9319,5700.0
2012-01-30 11:25:00,37.23,37.33,37.23,37.32,9900.0,31.9234,32.0091,31.9234,32.0005,9900.0
2012-01-30 11:30:00,37.32,37.36,37.3,37.34,8200.0,32.0005,32.0348,31.9834,32.0177,8200.0
2012-01-30 11:35:00,37.35,37.43,37.35,37.4,13800.0,32.0263,32.0948,32.0263,32.0691,13800.0
2012-01-30 11:40:00,37.39,37.43,37.37,37.4,10200.0,32.0606,32.0948,32.0434,32.0691,10200.0
2012-01-30 11:45:00,37.41,37.46,37.4,37.46,13300.0,32.0777,32.1206,32.0691,32.1206,13300.0
2012-01-30 11:50:00,37.46,37.46,37.41,37.41,7100.0,32.1206,32.1206,32.0777,32.0777,7100.0
2012-01-30 11:55:00,37.42,37.42,37.35,37.38,8700.0,32.0863,32.0863,32.0263,32.052,8700.0
2012-01-30 12:00:00,37.37,37.38,37.32,37.32,4900.0,32.0434,32.052,32.0005,32.0005,4900.0
2012-01-30 12:05:00,37.33,37.34,37.28,37.29,5400.0,32.0091,32.0177,31.9662,31.9748,5400.0
2012-01-30 12:10:00,37.29,37.29,37.24,37.25,17500.0,31.9748,31.9748,31.9319,31.9405,17500.0
2012-01-30 12:15:00,37.26,37.28,37.22,37.22,3400.0,31.9491,31.9662,31.9148,31.9148,3400.0
2012-01-30 12:20:00,37.23,37.25,37.22,37.24,4500.0,31.9234,31.9405,31.9148,31.9319,4500.0
2012-01-30 12:25:00,37.24,37.25,37.19,37.2,6700.0,31.9319,31.9405,31.8891,31.8976,6700.0
2012-01-30 12:30:00,37.2,37.21,37.18,37.2,5500.0,31.8976,31.9062,31.8805,31.8976,5500.0
2012-01-30 12:35:00,37.19,37.19,37.15,37.15,6000.0,31.8891,31.8891,31.8548,31.8548,6000.0
2012-01-30 12:40:00,37.15,37.16,37.1,37.1,5600.0,31.8548,31.8633,31.8119,31.8119,5600.0
2012-01-30 12:45:00,37.1,37.12,37.08,37.12,6900.0,31.8119,31.829,31.7947,31.829,6900.0
2012-01-30 12:50:00,37.1,37.11,37.07,37.09,7200.0,31.8119,31.8205,31.7862,31.8033,7200.0
2012-01-30 12:55:00,37.08,37.12,37.08,37.12,2700.0,31.7947,31.829,31.7947,31.829,2700.0
2012-01-30 13:00:00,37.12,37.12,37.08,37.11,6400.0,31.829,31.829,31.7947,31.8205,6400.0
2012-01-30 13:05:00,37.12,37.12,37.07,37.08,8000.0,31.829,31.829,31.7862,31.7947,8000.0
2012-01-30 13:10:00,37.06,37.08,37.04,37.08,7100.0,31.7776,31.7947,31.7604,31.7947,7100.0
2012-01-30 13:15:00,37.07,37.09,37.06,37.09,4100.0,31.7862,31.8033,31.7776,31.8033,4100.0
2012-01-30 13:20:00,37.09,37.13,37.08,37.13,5400.0,31.8033,31.8376,31.7947,31.8376,5400.0
2012-01-30 13:25:00,37.13,37.13,37.1,37.1,4000.0,31.8376,31.8376,31.8119,31.8119,4000.0
2012-01-30 13:30:00,37.11,37.11,37.09,37.11,4200.0,31.8205,31.8205,31.8033,31.8205,4200.0
2012-01-30 13:35:00,37.11,37.17,37.11,37.15,5200.0,31.8205,31.8719,31.8205,31.8548,5200.0
2012-01-30 13:40:00,37.16,37.19,37.15,37.16,6500.0,31.8633,31.8891,31.8548,31.8633,6500.0
2012-01-30 13:45:00,37.16,37.23,37.16,37.2,13300.0,31.8633,31.9234,31.8633,31.8976,13300.0
2012-01-30 13:50:00,37.2,37.21,37.13,37.13,32100.0,31.8976,31.9062,31.8376,31.8376,32100.0
2012-01-30 13:55:00,37.12,37.17,37.12,37.15,12200.0,31.829,31.8719,31.829,31.8548,12200.0
2012-01-30 14:00:00,37.15,37.17,37.15,37.15,5100.0,31.8548,31.8719,31.8548,31.8548,5100.0
2012-01-30 14:05:00,37.16,37.23,37.16,37.22,9600.0,31.8633,31.9234,31.8633,31.9148,9600.0
2012-01-30 14:10:00,37.22,37.29,37.22,37.23,12800.0,31.9148,31.9748,31.9148,31.9234,12800.0
2012-01-30 14:15:00,37.23,37.3,37.23,37.27,4900.0,31.9234,31.9834,31.9234,31.9577,4900.0
2012-01-30 14:20:00,37.27,37.29,37.25,37.25,7300.0,31.9577,31.9748,31.9405,31.9405,7300.0
2012-01-30 14:25:00,37.25,37.27,37.25,37.27,4400.0,31.9405,31.9577,31.9405,31.9577,4400.0
2012-01-30 14:30:00,37.27,37.27,37.24,37.26,5000.0,31.9577,31.9577,31.9319,31.9491,5000.0
2012-01-30 14:35:00,37.27,37.27,37.25,37.25,2700.0,31.9577,31.9577,31.9405,31.9405,2700.0
2012-01-30 14:40:00,37.26,37.26,37.22,37.22,4300.0,31.9491,31.9491,31.9148,31.9148,4300.0
2012-01-30 14:45:00,37.23,37.26,37.16,37.16,12900.0,31.9234,31.9491,31.8633,31.8633,12900.0
2012-01-30 14:50:00,37.16,37.18,37.12,37.13,12600.0,31.8633,31.8805,31.829,31.8376,12600.0
2012-01-30 14:55:00,37.13,37.15,37.12,37.14,10500.0,31.8376,31.8548,31.829,31.8462,10500.0
2012-01-30 15:00:00,37.13,37.13,37.06,37.08,16600.0,31.8376,31.8376,31.7776,31.7947,16600.0
2012-01-30 15:05:00,37.08,37.13,37.07,37.08,11100.0,31.7947,31.8376,31.7862,31.7947,11100.0
2012-01-30 15:10:00,37.08,37.15,37.07,37.14,13100.0,31.7947,31.8548,31.7862,31.8462,13100.0
2012-01-30 15:15:00,37.14,37.17,37.11,37.11,9400.0,31.8462,31.8719,31.8205,31.8205,9400.0
2012-01-30 15:20:00,37.11,37.14,37.09,37.11,13400.0,31.8205,31.8462,31.8033,31.8205,13400.0
2012-01-30 15:25:00,37.11,37.12,37.1,37.12,7300.0,31.8205,31.829,31.8119,31.829,7300.0
2012-01-30 15:30:00,37.12,37.15,37.07,37.08,34300.0,31.829,31.8548,31.7862,31.7947,34300.0
2012-01-30 15:35:00,37.08,37.08,37.0,37.03,17500.0,31.7947,31.7947,31.7261,31.7519,17500.0
2012-01-30 15:40:00,37.03,37.07,36.98,37.0,31300.0,31.7519,31.7862,31.709,31.7261,31300.0
2012-01-30 15:45:00,37.0,37.04,36.97,37.03,43400.0,31.7261,31.7604,31.7004,31.7519,43400.0
2012-01-30 15:50:00,37.04,37.06,37.03,37.04,49300.0,31.7604,31.7776,31.7519,31.7604,49300.0
2012-01-30 15:55:00,37.04,37.06,37.01,37.05,70600.0,31.7604,31.7776,31.7347,31.769,70600.0
2012-01-31 09:30:00,37.32,37.33,37.2,37.26,14400.0,32.0005,32.0091,31.8976,31.9491,14400.0
2012-01-31 09:35:00,37.26,37.26,37.09,37.15,26100.0,31.9491,31.9491,31.8033,31.8548,26100.0
2012-01-31 09:40:00,37.15,37.23,37.05,37.05,8100.0,31.8548,31.9234,31.769,31.769,8100.0
2012-01-31 09:45:00,37.07,37.15,36.98,37.0,27300.0,31.7862,31.8548,31.709,31.7261,27300.0
2012-01-31 09:50:00,36.98,37.04,36.91,36.95,41400.0,31.709,31.7604,31.649,31.6833,41400.0
2012-01-31 09:55:00,36.92,36.95,36.86,36.89,34000.0,31.6575,31.6833,31.6061,31.6318,34000.0
2012-01-31 10:00:00,36.93,36.94,36.81,36.86,25100.0,31.6661,31.6747,31.5632,31.6061,25100.0
2012-01-31 10:05:00,36.84,36.88,36.79,36.81,12500.0,31.5889,31.6232,31.5461,31.5632,12500.0
2012-01-31 10:10:00,36.79,36.93,36.79,36.9,13700.0,31.5461,31.6661,31.5461,31.6404,13700.0
2012-01-31 10:15:00,36.89,36.9,36.85,36.89,20700.0,31.6318,31.6404,31.5975,31.6318,20700.0
2012-01-31 10:20:00,36.9,36.99,36.89,36.98,24200.0,31.6404,31.7176,31.6318,31.709,24200.0
2012-01-31 10:25:00,36.98,37.0,36.95,36.95,11800.0,31.709,31.7261,31.6833,31.6833,11800.0
2012-01-31 10:30:00,36.95,36.99,36.93,36.98,11900.0,31.6833,31.7176,31.6661,31.709,11900.0
2012-01-31 10:35:00,36.99,37.0,36.87,36.88,15500.0,31.7176,31.7261,31.6147,31.6232,15500.0
2012-01-31 10:40:00,36.88,36.99,36.88,36.99,8300.0,31.6232,31.7176,31.6232,31.7176,8300.0
2012-01-31 10:45:00,36.98,36.98,36.9,36.94,23100.0,31.709,31.709,31.6404,31.6747,23100.0
2012-01-31 10:50:00,36.93,36.96,36.9,36.95,23900.0,31.6661,31.6918,31.6404,31.6833,23900.0
2012-01-31 10:55:00,36.95,36.97,36.9,36.97,12700.0,31.6833,31.7004,31.6404,31.7004,12700.0
2012-01-31 11:00:00,36.98,37.0,36.97,36.98,8100.0,31.709,31.7261,31.7004,31.709,8100.0
2012-01-31 11:05:00,36.98,36.98,36.89,36.9,14100.0,31.709,31.709,31.6318,31.6404,14100.0
2012-01-31 11:10:00,36.9,36.9,36.85,36.86,70700.0,31.6404,31.6404,31.5975,31.6061,70700.0
2012-01-31 11:15:00,36.87,36.89,36.81,36.84,16800.0,31.6147,31.6318,31.5632,31.5889,16800.0
2012-01-31 11:20:00,36.85,36.86,36.8,36.81,11200.0,31.5975,31.6061,31.5546,31.5632,11200.0
2012-01-31 11:25:00,36.82,36.83,36.7,36.73,26500.0,31.5718,31.5804,31.4689,31.4946,26500.0
2012-01-31 11:30:00,36.72,36.76,36.71,36.74,6400.0,31.486,31.5203,31.4775,31.5032,6400.0
2012-01-31 11:35:00,36.74,36.8,36.73,36.74,12000.0,31.5032,31.5546,31.4946,31.5032,12000.0
2012-01-31 11:40:00,36.75,36.76,36.71,36.73,10800.0,31.5118,31.5203,31.4775,31.4946,10800.0
2012-01-31 11:45:00,36.75,36.75,36.7,36.72,8100.0,31.5118,31.5118,31.4689,31.486,8100.0
2012-01-31 11:50:00,36.73,36.74,36.64,36.65,9300.0,31.4946,31.5032,31.4175,31.426,9300.0
2012-01-31 11:55:00,36.66,36.76,36.66,36.75,10900.0,31.4346,31.5203,31.4346,31.5118,10900.0
2012-01-31 12:00:00,36.74,36.78,36.73,36.77,13800.0,31.5032,31.5375,31.4946,31.5289,13800.0
2012-01-31 12:05:00,36.79,36.81,36.74,36.77,25900.0,31.5461,31.5632,31.5032,31.5289,25900.0
2012-01-31 12:10:00,36.77,36.8,36.76,36.78,7500.0,31.5289,31.5546,31.5203,31.5375,7500.0
2012-01-31 12:15:00,36.77,36.84,36.76,36.83,12500.0,31.5289,31.5889,31.5203,31.5804,12500.0
2012-01-31 12:20:00,36.83,36.84,36.81,36.81,5000.0,31.5804,31.5889,31.5632,31.5632,5000.0
2012-01-31 12:25:00,36.82,36.85,36.8,36.81,7400.0,31.5718,31.5975,31.5546,31.5632,7400.0
2012-01-31 12:30:00,36.82,36.85,36.79,36.8,32000.0,31.5718,31.5975,31.5461,31.5546,32000.0
2012-01-31 12:35:00,36.79,36.8,36.77,36.8,8700.0,31.5461,31.5546,31.5289,31.5546,8700.0
2012-01-31 12:40:00,36.81,36.81,36.77,36.77,7300.0,31.5632,31.5632,31.5289,31.5289,7300.0
2012-01-31 12:45:00,36.77,36.81,36.77,36.8,22400.0,31.5289,31.5632,31.5289,31.5546,22400.0
2012-01-31 12:50:00,36.79,36.81,36.78,36.8,15000.0,31.5461,31.5632,31.5375,31.5546,15000.0
2012-01-31 12:55:00,36.8,36.81,36.79,36.79,6600.0,31.5546,31.5632,31.5461,31.5461,6600.0
2012-01-31 13:00:00,36.8,36.87,36.79,36.86,9200.0,31.5546,31.6147,31.5461,31.6061,9200.0
2012-01-31 13:05:00,36.86,36.93,36.86,36.93,10600.0,31.6061,31.6661,31.6061,31.6661,10600.0
2012-01-31 13:10:00,36.93,36.96,36.93,36.95,8600.0,31.6661,31.6918,31.6661,31.6833,8600.0
2012-01-31 13:15:00,36.95,36.98,36.93,36.97,12600.0,31.6833,31.709,31.6661,31.7004,12600.0
2012-01-31 13:20:00,36.97,37.0,36.96,37.0,15700.0,31.7004,31.7261,31.6918,31.7261,15700.0
2012-01-31 13:25:00,36.99,37.03,36.99,37.0,27000.0,31.7176,31.7519,31.7176,31.7261,27000.0
2012-01-31 13:30:00,37.01,37.01,36.96,36.98,9400.0,31.7347,31.7347,31.6918,31.709,9400.0
2012-01-31 13:35:00,36.98,36.99,36.95,36.97,6000.0,31.709,31.7176,31.6833,31.7004,6000.0
2012-01-31 13:40:00,36.96,36.99,36.94,36.99,5100.0,31.6918,31.7176,31.6747,31.7176,5100.0
2012-01-31 13:45:00,36.99,37.04,36.97,36.97,13700.0,31.7176,31.7604,31.7004,31.7004,13700.0
2012-01-31 13:50:00,36.97,37.0,36.96,37.0,19100.0,31.7004,31.7261,31.6918,31.7261,19100.0
2012-01-31 13:55:00,37.0,37.02,36.97,37.01,6900.0,31.7261,31.7433,31.7004,31.7347,6900.0
2012-01-31 14:00:00,37.02,37.02,37.0,37.0,7200.0,31.7433,31.7433,31.7261,31.7261,7200.0
2012-01-31 14:05:00,37.02,37.03,36.98,37.0,6700.0,31.7433,31.7519,31.709,31.7261,6700.0
2012-01-31 14:10:00,36.99,37.08,36.98,37.07,23800.0,31.7176,31.7947,31.709,31.7862,23800.0
2012-01-31 14:15:00,37.06,37.11,37.05,37.11,8900.0,31.7776,31.8205,31.769,31.8205,8900.0
2012-01-31 14:20:00,37.12,37.17,37.11,37.11,18000.0,31.829,31.8719,31.8205,31.8205,18000.0
2012-01-31 14:25:00,37.11,37.14,37.11,37.12,10300.0,31.8205,31.8462,31.8205,31.829,10300.0
2012-01-31 14:30:00,37.13,37.16,37.13,37.14,13700.0,31.8376,31.8633,31.8376,31.8462,13700.0
2012-01-31 14:35:00,37.14,37.19,37.11,37.19,69200.0,31.8462,31.8891,31.8205,31.8891,69200.0
2012-01-31 14:40:00,37.19,37.2,37.17,37.17,7400.0,31.8891,31.8976,31.8719,31.8719,7400.0
2012-01-31 14:45:00,37.17,37.19,37.14,37.19,8200.0,31.8719,31.8891,31.8462,31.8891,8200.0
2012-01-31 14:50:00,37.19,37.26,37.16,37.26,34400.0,31.8891,31.9491,31.8633,31.9491,34400.0
2012-01-31 14:55:00,37.27,37.28,37.21,37.25,11300.0,31.9577,31.9662,31.9062,31.9405,11300.0
2012-01-31 15:00:00,37.25,37.25,37.22,37.23,18400.0,31.9405,31.9405,31.9148,31.9234,18400.0
2012-01-31 15:05:00,37.23,37.29,37.23,37.29,14100.0,31.9234,31.9748,31.9234,31.9748,14100.0
2012-01-31 15:10:00,37.29,37.31,37.24,37.31,14700.0,31.9748,31.992,31.9319,31.992,14700.0
2012-01-31 15:15:00,37.29,37.33,37.29,37.31,8200.0,31.9748,32.0091,31.9748,31.992,8200.0
2012-01-31 15:20:00,37.31,37.32,37.24,37.27,12100.0,31.992,32.0005,31.9319,31.9577,12100.0
2012-01-31 15:25:00,37.27,37.33,37.26,37.33,16500.0,31.9577,32.0091,31.9491,32.0091,16500.0
2012-01-31 15:30:00,37.33,37.36,37.29,37.29,21100.0,32.0091,32.0348,31.9748,31.9748,21100.0
2012-01-31 15:35:00,37.28,37.31,37.23,37.25,24200.0,31.9662,31.992,31.9234,31.9405,24200.0
2012-01-31 15:40:00,37.25,37.28,37.22,37.22,14400.0,31.9405,31.9662,31.9148,31.9148,14400.0
2012-01-31 15:45:00,37.23,37.27,37.22,37.22,25100.0,31.9234,31.9577,31.9148,31.9148,25100.0
2012-01-31 15:50:00,37.21,37.27,37.2,37.23,56300.0,31.9062,31.9577,31.8976,31.9234,56300.0
2012-01-31 15:55:00,37.22,37.29,37.19,37.24,91000.0,31.9148,31.9748,31.8891,31.9319,91000.0
2012-02-01 09:30:00,37.56,37.67,37.38,37.39,46300.0,32.2063,32.3006,32.052,32.0606,46300.0
2012-02-01 09:35:00,37.39,37.64,37.3,37.58,46400.0,32.0606,32.2749,31.9834,32.2235,46400.0
2012-02-01 09:40:00,37.59,37.64,37.52,37.64,10900.0,32.232,32.2749,32.172,32.2749,10900.0
2012-02-01 09:45:00,37.61,37.74,37.58,37.62,21900.0,32.2492,32.3607,32.2235,32.2578,21900.0
2012-02-01 09:50:00,37.61,37.74,37.61,37.64,11000.0,32.2492,32.3607,32.2492,32.2749,11000.0
2012-02-01 09:55:00,37.66,37.75,37.61,37.75,34800.0,32.2921,32.3692,32.2492,32.3692,34800.0
2012-02-01 10:00:00,37.75,37.83,37.67,37.76,11000.0,32.3692,32.4378,32.3006,32.3778,11000.0
2012-02-01 10:05:00,37.75,37.86,37.75,37.84,19100.0,32.3692,32.4636,32.3692,32.4464,19100.0
2012-02-01 10:10:00,37.86,37.9,37.81,37.9,19000.0,32.4636,32.4979,32.4207,32.4979,19000.0
2012-02-01 10:15:00,37.9,37.91,37.83,37.87,31600.0,32.4979,32.5064,32.4378,32.4721,31600.0
2012-02-01 10:20:00,37.88,37.91,37.79,37.83,31700.0,32.4807,32.5064,32.4035,32.4378,31700.0
2012-02-01 10:25:00,37.83,37.87,37.82,37.85,18700.0,32.4378,32.4721,32.4293,32.455,18700.0
2012-02-01 10:30:00,37.84,37.9,37.8,37.89,31000.0,32.4464,32.4979,32.4121,32.4893,31000.0
2012-02-01 10:35:00,37.88,37.93,37.84,37.89,26100.0,32.4807,32.5236,32.4464,32.4893,26100.0
2012-02-01 10:40:00,37.9,37.9,37.74,37.76,28500.0,32.4979,32.4979,32.3607,32.3778,28500.0
2012-02-01 10:45:00,37.76,37.8,37.7,37.77,25000.0,32.3778,32.4121,32.3264,32.3864,25000.0
2012-02-01 10:50:00,37.77,37.8,37.74,37.75,9200.0,32.3864,32.4121,32.3607,32.3692,9200.0
2012-02-01 10:55:00,37.75,37.82,37.73,37.82,10000.0,32.3692,32.4293,32.3521,32.4293,10000.0
2012-02-01 11:00:00,37.82,37.87,37.81,37.84,16600.0,32.4293,32.4721,32.4207,32.4464,16600.0
2012-02-01 11:05:00,37.85,37.9,37.84,37.9,13500.0,32.455,32.4979,32.4464,32.4979,13500.0
2012-02-01 11:10:00,37.9,37.9,37.84,37.89,46500.0,32.4979,32.4979,32.4464,32.4893,46500.0
2012-02-01 11:15:00,37.9,37.9,37.78,37.8,12200.0,32.4979,32.4979,32.395,32.4121,12200.0
2012-02-01 11:20:00,37.8,37.84,37.8,37.8,11800.0,32.4121,32.4464,32.4121,32.4121,11800.0
2012-02-01 11:25:00,37.79,37.8,37.75,37.78,8100.0,32.4035,32.4121,32.3692,32.395,8100.0
2012-02-01 11:30:00,37.78,37.8,37.74,37.79,50600.0,32.395,32.4121,32.3607,32.4035,50600.0
2012-02-01 11:35:00,37.79,37.83,37.78,37.8,16700.0,32.4035,32.4378,32.395,32.4121,16700.0
2012-02-01 11:40:00,37.8,37.8,37.79,37.8,7600.0,32.4121,32.4121,32.4035,32.4121,7600.0
2012-02-01 11:45:00,37.8,37.85,37.79,37.82,13400.0,32.4121,32.455,32.4035,32.4293,13400.0
2012-02-01 11:50:00,37.82,37.87,37.82,37.86,6500.0,32.4293,32.4721,32.4293,32.4636,6500.0
2012-02-01 11:55:00,37.86,37.88,37.85,37.86,11100.0,32.4636,32.4807,32.455,32.4636,11100.0
2012-02-01 12:00:00,37.86,37.9,37.86,37.9,11300.0,32.4636,32.4979,32.4636,32.4979,11300.0
2012-02-01 12:05:00,37.9,37.96,37.89,37.96,13600.0,32.4979,32.5493,32.4893,32.5493,13600.0
2012-02-01 12:10:00,37.96,37.98,37.94,37.94,10500.0,32.5493,32.5665,32.5322,32.5322,10500.0
2012-02-01 12:15:00,37.94,38.0,37.94,37.98,9900.0,32.5322,32.5836,32.5322,32.5665,9900.0
2012-02-01 12:20:00,37.99,38.02,37.97,38.0,13900.0,32.575,32.6008,32.5579,32.5836,13900.0
2012-02-01 12:25:00,38.0,38.01,37.96,37.98,18300.0,32.5836,32.5922,32.5493,32.5665,18300.0
2012-02-01 12:30:00,37.99,37.99,37.96,37.97,7200.0,32.575,32.575,32.5493,32.5579,7200.0
2012-02-01 12:35:00,37.97,37.99,37.95,37.98,15400.0,32.5579,32.575,32.5407,32.5665,15400.0
2012-02-01 12:40:00,37.97,37.98,37.91,37.97,9600.0,32.5579,32.5665,32.5064,32.5579,9600.0
2012-02-01 12:45:00,37.96,37.96,37.92,37.95,7600.0,32.5493,32.5493,32.515,32.5407,7600.0
2012-02-01 12:50:00,37.95,37.97,37.93,37.96,13600.0,32.5407,32.5579,32.5236,32.5493,13600.0
2012-02-01 12:55:00,37.96,37.96,37.9,37.93,6000.0,32.5493,32.5493,32.4979,32.5236,6000.0
2012-02-01 13:00:00,37.92,37.92,37.88,37.89,14900.0,32.515,32.515,32.4807,32.4893,14900.0
2012-02-01 13:05:00,37.89,37.9,37.85,37.87,61900.0,32.4893,32.4979,32.455,32.4721,61900.0
2012-02-01 13:10:00,37.87,37.89,37.84,37.87,14700.0,32.4721,32.4893,32.4464,32.4721,14700.0
2012-02-01 13:15:00,37.87,37.91,37.86,37.87,9000.0,32.4721,32.5064,32.4636,32.4721,9000.0
2012-02-01 13:20:00,37.88,37.94,37.88,37.93,24100.0,32.4807,32.5322,32.4807,32.5236,24100.0
2012-02-01 13:25:00,37.93,37.93,37.9,37.91,8800.0,32.5236,32.5236,32.4979,32.5064,8800.0
2012-02-01 13:30:00,37.91,37.94,37.9,37.92,10500.0,32.5064,32.5322,32.4979,32.515,10500.0
2012-02-01 13:35:00,37.92,38.0,37.91,37.98,15900.0,32.515,32.5836,32.5064,32.5665,15900.0
2012-02-01 13:40:00,37.98,37.98,37.88,37.89,14300.0,32.5665,32.5665,32.4807,32.4893,14300.0
2012-02-01 13:45:00,37.89,37.93,37.87,37.88,16700.0,32.4893,32.5236,32.4721,32.4807,16700.0
2012-02-01 13:50:00,37.87,37.87,37.81,37.82,21100.0,32.4721,32.4721,32.4207,32.4293,21100.0
2012-02-01 13:55:00,37.81,37.81,37.75,37.78,16700.0,32.4207,32.4207,32.3692,32.395,16700.0
2012-02-01 14:00:00,37.79,37.8,37.77,37.79,8200.0,32.4035,32.4121,32.3864,32.4035,8200.0
2012-02-01 14:05:00,37.79,37.79,37.71,37.71,16400.0,32.4035,32.4035,32.3349,32.3349,16400.0
2012-02-01 14:10:00,37.72,37.75,37.72,37.74,16200.0,32.3435,32.3692,32.3435,32.3607,16200.0
2012-02-01 14:15:00,37.74,37.76,37.73,37.75,11600.0,32.3607,32.3778,32.3521,32.3692,11600.0
2012-02-01 14:20:00,37.76,37.76,37.71,37.71,11800.0,32.3778,32.3778,32.3349,32.3349,11800.0
2012-02-01 14:25:00,37.72,37.72,37.66,37.69,16800.0,32.3435,32.3435,32.2921,32.3178,16800.0
2012-02-01 14:30:00,37.69,37.69,37.65,37.66,18300.0,32.3178,32.3178,32.2835,32.2921,18300.0
2012-02-01 14:35:00,37.65,37.67,37.63,37.65,21600.0,32.2835,32.3006,32.2663,32.2835,21600.0
2012-02-01 14:40:00,37.65,37.66,37.62,37.63,32900.0,32.2835,32.2921,32.2578,32.2663,32900.0
2012-02-01 14:45:00,37.64,37.64,37.59,37.59,21400.0,32.2749,32.2749,32.232,32.232,21400.0
2012-02-01 14:50:00,37.59,37.68,37.59,37.68,13600.0,32.232,32.3092,32.232,32.3092,13600.0
2012-02-01 14:55:00,37.68,37.69,37.67,37.68,8600.0,32.3092,32.3178,32.3006,32.3092,8600.0
2012-02-01 15:00:00,37.69,37.72,37.69,37.7,13800.0,32.3178,32.3435,32.3178,32.3264,13800.0
2012-02-01 15:05:00,37.7,37.72,37.68,37.71,16700.0,32.3264,32.3435,32.3092,32.3349,16700.0
2012-02-01 15:10:00,37.72,37.76,37.68,37.69,17100.0,32.3435,32.3778,32.3092,32.3178,17100.0
2012-02-01 15:15:00,37.68,37.7,37.66,37.69,15200.0,32.3092,32.3264,32.2921,32.3178,15200.0
2012-02-01 15:20:00,37.69,37.71,37.63,37.66,23200.0,32.3178,32.3349,32.2663,32.2921,23200.0
2012-02-01 15:25:00,37.67,37.68,37.61,37.66,30700.0,32.3006,32.3092,32.2492,32.2921,30700.0
2012-02-01 15:30:00,37.66,37.66,37.57,37.57,27900.0,32.2921,32.2921,32.2149,32.2149,27900.0
2012-02-01 15:35:00,37.57,37.59,37.54,37.55,37000.0,32.2149,32.232,32.1892,32.1977,37000.0
2012-02-01 15:40:00,37.55,37.62,37.55,37.59,28300.0,32.1977,32.2578,32.1977,32.232,28300.0
2012-02-01 15:45:00,37.59,37.63,37.58,37.59,41800.0,32.232,32.2663,32.2235,32.232,41800.0
2012-02-01 15:50:00,37.59,37.65,37.55,37.55,40300.0,32.232,32.2835,32.1977,32.1977,40300.0
2012-02-01 15:55:00,37.56,37.64,37.56,37.58,100800.0,32.2063,32.2749,32.2063,32.2235,100800.0
2012-02-02 09:30:00,37.8,37.8,37.59,37.69,42900.0,32.4121,32.4121,32.232,32.3178,42900.0
2012-02-02 09:35:00,37.73,37.78,37.69,37.78,21800.0,32.3521,32.395,32.3178,32.395,21800.0
2012-02-02 09:40:00,37.78,37.8,37.7,37.77,9900.0,32.395,32.4121,32.3264,32.3864,9900.0
2012-02-02 09:45:00,37.78,37.8,37.72,37.79,10700.0,32.395,32.4121,32.3435,32.4035,10700.0
2012-02-02 09:50:00,37.79,37.84,37.75,37.75,16100.0,32.4035,32.4464,32.3692,32.3692,16100.0
2012-02-02 09:55:00,37.75,37.79,37.72,37.75,32300.0,32.3692,32.4035,32.3435,32.3692,32300.0
2012-02-02 10:00:00,37.76,37.89,37.76,37.87,17200.0,32.3778,32.4893,32.3778,32.4721,17200.0
2012-02-02 10:05:00,37.85,37.89,37.82,37.87,34200.0,32.455,32.4893,32.4293,32.4721,34200.0
2012-02-02 10:10:00,37.88,37.94,37.86,37.93,11100.0,32.4807,32.5322,32.4636,32.5236,11100.0
2012-02-02 10:15:00,37.93,38.01,37.92,38.0,23500.0,32.5236,32.5922,32.515,32.5836,23500.0
2012-02-02 10:20:00,38.01,38.03,37.92,37.97,33100.0,32.5922,32.6093,32.515,32.5579,33100.0
2012-02-02 10:25:00,37.98,37.98,37.9,37.95,5600.0,32.5665,32.5665,32.4979,32.5407,5600.0
2012-02-02 10:30:00,37.95,37.96,37.92,37.93,9700.0,32.5407,32.5493,32.515,32.5236,9700.0
2012-02-02 10:35:00,37.94,37.94,37.88,37.9,11300.0,32.5322,32.5322,32.4807,32.4979,11300.0
2012-02-02 10:40:00,37.9,37.91,37.74,37.74,34700.0,32.4979,32.5064,32.3607,32.3607,34700.0
2012-02-02 10:45:00,37.74,37.87,37.74,37.84,16200.0,32.3607,32.4721,32.3607,32.4464,16200.0
2012-02-02 10:50:00,37.85,37.91,37.8,37.89,12300.0,32.455,32.5064,32.4121,32.4893,12300.0
2012-02-02 10:55:00,37.89,37.98,37.88,37.91,20000.0,32.4893,32.5665,32.4807,32.5064,20000.0
2012-02-02 11:00:00,37.91,37.93,37.87,37.89,29100.0,32.5064,32.5236,32.4721,32.4893,29100.0
2012-02-02 11:05:00,37.9,37.91,37.86,37.9,11000.0,32.4979,32.5064,32.4636,32.4979,11000.0
2012-02-02 11:10:00,37.9,37.92,37.82,37.83,7900.0,32.4979,32.515,32.4293,32.4378,7900.0
2012-02-02 11:15:00,37.83,37.83,37.75,37.82,23000.0,32.4378,32.4378,32.3692,32.4293,23000.0
2012-02-02 11:20:00,37.85,37.9,37.85,37.86,3800.0,32.455,32.4979,32.455,32.4636,3800.0
2012-02-02 11:25:00,37.86,37.88,37.84,37.85,3300.0,32.4636,32.4807,32.4464,32.455,3300.0
2012-02-02 11:30:00,37.85,37.85,37.82,37.82,6600.0,32.455,32.455,32.4293,32.4293,6600.0
2012-02-02 11:35:00,37.84,37.84,37.78,37.8,27100.0,32.4464,32.4464,32.395,32.4121,27100.0
2012-02-02 11:40:00,37.8,37.8,37.72,37.73,13800.0,32.4121,32.4121,32.3435,32.3521,13800.0
2012-02-02 11:45:00,37.72,37.73,37.57,37.65,40000.0,32.3435,32.3521,32.2149,32.2835,40000.0
2012-02-02 11:50:00,37.65,37.7,37.65,37.69,5800.0,32.2835,32.3264,32.2835,32.3178,5800.0
2012-02-02 11:55:00,37.69,37.72,37.69,37.71,2400.0,32.3178,32.3435,32.3178,32.3349,2400.0
2012-02-02 12:00:00,37.72,37.74,37.72,37.73,3300.0,32.3435,32.3607,32.3435,32.3521,3300.0
2012-02-02 12:05:00,37.72,37.72,37.64,37.64,14200.0,32.3435,32.3435,32.2749,32.2749,14200.0
2012-02-02 12:10:00,37.64,37.66,37.61,37.61,16600.0,32.2749,32.2921,32.2492,32.2492,16600.0
2012-02-02 12:15:00,37.61,37.64,37.6,37.62,9700.0,32.2492,32.2749,32.2406,32.2578,9700.0
2012-02-02 12:20:00,37.61,37.65,37.57,37.63,42200.0,32.2492,32.2835,32.2149,32.2663,42200.0
2012-02-02 12:25:00,37.63,37.64,37.63,37.64,3300.0,32.2663,32.2749,32.2663,32.2749,3300.0
2012-02-02 12:30:00,37.63,37.64,37.6,37.61,4000.0,32.2663,32.2749,32.2406,32.2492,4000.0
2012-02-02 12:35:00,37.61,37.61,37.54,37.54,6700.0,32.2492,32.2492,32.1892,32.1892,6700.0
2012-02-02 12:40:00,37.54,37.54,37.49,37.51,14400.0,32.1892,32.1892,32.1463,32.1634,14400.0
2012-02-02 12:45:00,37.51,37.56,37.51,37.55,3500.0,32.1634,32.2063,32.1634,32.1977,3500.0
2012-02-02 12:50:00,37.56,37.56,37.48,37.5,13100.0,32.2063,32.2063,32.1377,32.1549,13100.0
2012-02-02 12:55:00,37.51,37.6,37.51,37.58,7800.0,32.1634,32.2406,32.1634,32.2235,7800.0
2012-02-02 13:00:00,37.58,37.59,37.56,37.56,2800.0,32.2235,32.232,32.2063,32.2063,2800.0
2012-02-02 13:05:00,37.56,37.57,37.54,37.55,3000.0,32.2063,32.2149,32.1892,32.1977,3000.0
2012-02-02 13:10:00,37.54,37.54,37.5,37.5,17800.0,32.1892,32.1892,32.1549,32.1549,17800.0
2012-02-02 13:15:00,37.51,37.54,37.51,37.53,5500.0,32.1634,32.1892,32.1634,32.1806,5500.0
2012-02-02 13:20:00,37.53,37.53,37.48,37.5,7000.0,32.1806,32.1806,32.1377,32.1549,7000.0
2012-02-02 13:25:00,37.48,37.49,37.43,37.43,5500.0,32.1377,32.1463,32.0948,32.0948,5500.0
2012-02-02 13:30:00,37.43,37.49,37.43,37.47,3300.0,32.0948,32.1463,32.0948,32.1291,3300.0
2012-02-02 13:35:00,37.48,37.48,37.47,37.47,3700.0,32.1377,32.1377,32.1291,32.1291,3700.0
2012-02-02 13:40:00,37.47,37.5,37.44,37.5,19300.0,32.1291,32.1549,32.1034,32.1549,19300.0
2012-02-02 13:45:00,37.5,37.52,37.44,37.46,24400.0,32.1549,32.172,32.1034,32.1206,24400.0
2012-02-02 13:50:00,37.46,37.46,37.44,37.44,5200.0,32.1206,32.1206,32.1034,32.1034,5200.0
2012-02-02 13:55:00,37.43,37.44,37.4,37.41,4800.0,32.0948,32.1034,32.0691,32.0777,4800.0
2012-02-02 14:00:00,37.42,37.45,37.41,37.45,9200.0,32.0863,32.112,32.0777,32.112,9200.0
2012-02-02 14:05:00,37.44,37.48,37.44,37.45,7300.0,32.1034,32.1377,32.1034,32.112,7300.0
2012-02-02 14:10:00,37.45,37.45,37.41,37.43,8000.0,32.112,32.112,32.0777,32.0948,8000.0
2012-02-02 14:15:00,37.42,37.44,37.38,37.43,23300.0,32.0863,32.1034,32.052,32.0948,23300.0
2012-02-02 14:20:00,37.44,37.45,37.41,37.42,8700.0,32.1034,32.112,32.0777,32.0863,8700.0
2012-02-02 14:25:00,37.42,37.46,37.41,37.46,17100.0,32.0863,32.1206,32.0777,32.1206,17100.0
2012-02-02 14:30:00,37.46,37.51,37.45,37.49,34700.0,32.1206,32.1634,32.112,32.1463,34700.0
2012-02-02 14:35:00,37.49,37.49,37.45,37.48,18900.0,32.1463,32.1463,32.112,32.1377,18900.0
2012-02-02 14:40:00,37.47,37.48,37.44,37.46,35900.0,32.1291,32.1377,32.1034,32.1206,35900.0
2012-02-02 14:45:00,37.46,37.48,37.44,37.48,25400.0,32.1206,32.1377,32.1034,32.1377,25400.0
2012-02-02 14:50:00,37.5,37.51,37.45,37.49,13600.0,32.1549,32.1634,32.112,32.1463,13600.0
2012-02-02 14:55:00,37.48,37.51,37.44,37.45,23500.0,32.1377,32.1634,32.1034,32.112,23500.0
2012-02-02 15:00:00,37.46,37.48,37.45,37.47,10900.0,32.1206,32.1377,32.112,32.1291,10900.0
2012-02-02 15:05:00,37.47,37.51,37.45,37.45,31700.0,32.1291,32.1634,32.112,32.112,31700.0
2012-02-02 15:10:00,37.45,37.49,37.44,37.49,23700.0,32.112,32.1463,32.1034,32.1463,23700.0
2012-02-02 15:15:00,37.49,37.49,37.44,37.47,22900.0,32.1463,32.1463,32.1034,32.1291,22900.0
2012-02-02 15:20:00,37.47,37.48,37.45,37.46,13700.0,32.1291,32.1377,32.112,32.1206,13700.0
2012-02-02 15:25:00,37.47,37.49,37.44,37.47,21800.0,32.1291,32.1463,32.1034,32.1291,21800.0
2012-02-02 15:30:00,37.47,37.49,37.46,37.49,28700.0,32.1291,32.1463,32.1206,32.1463,28700.0
2012-02-02 15:35:00,37.49,37.55,37.48,37.5,20400.0,32.1463,32.1977,32.1377,32.1549,20400.0
2012-02-02 15:40:00,37.51,37.53,37.47,37.49,23100.0,32.1634,32.1806,32.1291,32.1463,23100.0
2012-02-02 15:45:00,37.5,37.52,37.47,37.48,23200.0,32.1549,32.172,32.1291,32.1377,23200.0
2012-02-02 15:50:00,37.47,37.52,37.45,37.51,34100.0,32.1291,32.172,32.112,32.1634,34100.0
2012-02-02 15:55:00,37.51,37.53,37.47,37.48,84600.0,32.1634,32.1806,32.1291,32.1377,84600.0
2012-02-03 09:30:00,37.95,38.0,37.9,37.95,9700.0,32.5407,32.5836,32.4979,32.5407,9700.0
2012-02-03 09:35:00,37.97,38.0,37.95,37.97,7300.0,32.5579,32.5836,32.5407,32.5579,7300.0
2012-02-03 09:40:00,37.98,37.99,37.94,37.98,6200.0,32.5665,32.575,32.5322,32.5665,6200.0
2012-02-03 09:45:00,37.97,38.0,37.96,37.99,8200.0,32.5579,32.5836,32.5493,32.575,8200.0
2012-02-03 09:50:00,37.99,38.14,37.99,38.09,48400.0,32.575,32.7036,32.575,32.6608,48400.0
2012-02-03 09:55:00,38.1,38.13,38.02,38.1,47100.0,32.6693,32.6951,32.6008,32.6693,47100.0
2012-02-03 10:00:00,38.1,38.16,38.1,38.14,13600.0,32.6693,32.7208,32.6693,32.7036,13600.0
2012-02-03 10:05:00,38.15,38.37,38.15,38.35,26300.0,32.7122,32.9009,32.7122,32.8837,26300.0
2012-02-03 10:10:00,38.35,38.44,38.34,38.43,29100.0,32.8837,32.9609,32.8751,32.9523,29100.0
2012-02-03 10:15:00,38.43,38.48,38.41,38.45,12600.0,32.9523,32.9952,32.9352,32.9695,12600.0
2012-02-03 10:20:00,38.45,38.47,38.35,38.38,23900.0,32.9695,32.9866,32.8837,32.9094,23900.0
2012-02-03 10:25:00,38.39,38.4,38.35,38.36,18800.0,32.918,32.9266,32.8837,32.8923,18800.0
2012-02-03 10:30:00,38.36,38.37,38.34,38.34,11800.0,32.8923,32.9009,32.8751,32.8751,11800.0
2012-02-03 10:35:00,38.34,38.4,38.34,38.39,18700.0,32.8751,32.9266,32.8751,32.918,18700.0
2012-02-03 10:40:00,38.38,38.41,38.36,38.39,11800.0,32.9094,32.9352,32.8923,32.918,11800.0
2012-02-03 10:45:00,38.4,38.41,38.36,38.4,7500.0,32.9266,32.9352,32.8923,32.9266,7500.0
2012-02-03 10:50:00,38.41,38.41,38.37,38.37,15400.0,32.9352,32.9352,32.9009,32.9009,15400.0
2012-02-03 10:55:00,38.37,38.41,38.37,38.37,7700.0,32.9009,32.9352,32.9009,32.9009,7700.0
2012-02-03 11:00:00,38.37,38.38,38.35,38.36,6300.0,32.9009,32.9094,32.8837,32.8923,6300.0
2012-02-03 11:05:00,38.34,38.35,38.32,38.33,9300.0,32.8751,32.8837,32.858,32.8666,9300.0
2012-02-03 11:10:00,38.33,38.34,38.27,38.31,19600.0,32.8666,32.8751,32.8151,32.8494,19600.0
2012-02-03 11:15:00,38.31,38.4,38.31,38.39,11100.0,32.8494,32.9266,32.8494,32.918,11100.0
2012-02-03 11:20:00,38.4,38.43,38.4,38.42,10800.0,32.9266,32.9523,32.9266,32.9437,10800.0
2012-02-03 11:25:00,38.42,38.49,38.42,38.43,14200.0,32.9437,33.0038,32.9437,32.9523,14200.0
2012-02-03 11:30:00,38.43,38.5,38.43,38.5,10800.0,32.9523,33.0123,32.9523,33.0123,10800.0
2012-02-03 11:35:00,38.5,38.52,38.46,38.47,8100.0,33.0123,33.0295,32.978,32.9866,8100.0
2012-02-03 11:40:00,38.47,38.52,38.47,38.5,15300.0,32.9866,33.0295,32.9866,33.0123,15300.0
2012-02-03 11:45:00,38.49,38.52,38.48,38.5,7800.0,33.0038,33.0295,32.9952,33.0123,7800.0
2012-02-03 11:50:00,38.49,38.55,38.49,38.55,9300.0,33.0038,33.0552,33.0038,33.0552,9300.0
2012-02-03 11:55:00,38.55,38.56,38.51,38.55,14200.0,33.0552,33.0638,33.0209,33.0552,14200.0
2012-02-03 12:00:00,38.55,38.61,38.52,38.6,11900.0,33.0552,33.1067,33.0295,33.0981,11900.0
2012-02-03 12:05:00,38.61,38.64,38.57,38.59,7800.0,33.1067,33.1324,33.0724,33.0895,7800.0
2012-02-03 12:10:00,38.6,38.66,38.6,38.63,33800.0,33.0981,33.1495,33.0981,33.1238,33800.0
2012-02-03 12:15:00,38.63,38.69,38.63,38.64,39100.0,33.1238,33.1753,33.1238,33.1324,39100.0
2012-02-03 12:20:00,38.65,38.65,38.63,38.64,2500.0,33.141,33.141,33.1238,33.1324,2500.0
2012-02-03 12:25:00,38.64,38.65,38.62,38.64,6700.0,33.1324,33.141,33.1152,33.1324,6700.0
2012-02-03 12:30:00,38.63,38.66,38.63,38.65,7700.0,33.1238,33.1495,33.1238,33.141,7700.0
2012-02-03 12:35:00,38.66,38.67,38.64,38.67,12600.0,33.1495,33.1581,33.1324,33.1581,12600.0
2012-02-03 12:40:00,38.66,38.72,38.66,38.72,7800.0,33.1495,33.201,33.1495,33.201,7800.0
2012-02-03 12:45:00,38.71,38.76,38.69,38.73,8300.0,33.1924,33.2353,33.1753,33.2096,8300.0
2012-02-03 12:50:00,38.7,38.73,38.69,38.71,11100.0,33.1838,33.2096,33.1753,33.1924,11100.0
2012-02-03 12:55:00,38.71,38.75,38.7,38.75,12000.0,33.1924,33.2267,33.1838,33.2267,12000.0
2012-02-03 13:00:00,38.75,38.76,38.7,38.75,12300.0,33.2267,33.2353,33.1838,33.2267,12300.0
2012-02-03 13:05:00,38.74,38.81,38.73,38.81,23700.0,33.2181,33.2781,33.2096,33.2781,23700.0
2012-02-03 13:10:00,38.81,38.83,38.71,38.71,6100.0,33.2781,33.2953,33.1924,33.1924,6100.0
2012-02-03 13:15:00,38.71,38.71,38.62,38.63,12100.0,33.1924,33.1924,33.1152,33.1238,12100.0
2012-02-03 13:20:00,38.62,38.63,38.61,38.61,4400.0,33.1152,33.1238,33.1067,33.1067,4400.0
2012-02-03 13:25:00,38.62,38.62,38.58,38.58,2300.0,33.1152,33.1152,33.0809,33.0809,2300.0
2012-02-03 13:30:00,38.57,38.57,38.52,38.53,3100.0,33.0724,33.0724,33.0295,33.0381,3100.0
2012-02-03 13:35:00,38.52,38.53,38.5,38.53,3300.0,33.0295,33.0381,33.0123,33.0381,3300.0
2012-02-03 13:40:00,38.53,38.57,38.51,38.52,9100.0,33.0381,33.0724,33.0209,33.0295,9100.0
2012-02-03 13:45:00,38.52,38.57,38.51,38.56,17600.0,33.0295,33.0724,33.0209,33.0638,17600.0
2012-02-03 13:50:00,38.57,38.58,38.57,38.58,1400.0,33.0724,33.0809,33.0724,33.0809,1400.0
2012-02-03 13:55:00,38.58,38.59,38.55,38.56,3500.0,33.0809,33.0895,33.0552,33.0638,3500.0
2012-02-03 14:00:00,38.56,38.59,38.54,38.56,15300.0,33.0638,33.0895,33.0466,33.0638,15300.0
2012-02-03 14:05:00,38.57,38.58,38.56,38.58,4100.0,33.0724,33.0809,33.0638,33.0809,4100.0
2012-02-03 14:10:00,38.57,38.58,38.55,38.56,3900.0,33.0724,33.0809,33.0552,33.0638,3900.0
2012-02-03 14:15:00,38.56,38.59,38.56,38.56,9200.0,33.0638,33.0895,33.0638,33.0638,9200.0
2012-02-03 14:20:00,38.57,38.57,38.5,38.5,6400.0,33.0724,33.0724,33.0123,33.0123,6400.0
2012-02-03 14:25:00,38.51,38.51,38.46,38.48,9100.0,33.0209,33.0209,32.978,32.9952,9100.0
2012-02-03 14:30:00,38.49,38.49,38.42,38.42,5400.0,33.0038,33.0038,32.9437,32.9437,5400.0
2012-02-03 14:35:00,38.42,38.46,38.41,38.45,20800.0,32.9437,32.978,32.9352,32.9695,20800.0
2012-02-03 14:40:00,38.46,38.52,38.45,38.48,20100.0,32.978,33.0295,32.9695,32.9952,20100.0
2012-02-03 14:45:00,38.48,38.48,38.43,38.45,4300.0,32.9952,32.9952,32.9523,32.9695,4300.0
2012-02-03 14:50:00,38.45,38.45,38.39,38.39,9700.0,32.9695,32.9695,32.918,32.918,9700.0
2012-02-03 14:55:00,38.4,38.41,38.36,38.39,19900.0,32.9266,32.9352,32.8923,32.918,19900.0
2012-02-03 15:00:00,38.4,38.44,38.38,38.4,15500.0,32.9266,32.9609,32.9094,32.9266,15500.0
2012-02-03 15:05:00,38.41,38.45,38.39,38.39,13800.0,32.9352,32.9695,32.918,32.918,13800.0
2012-02-03 15:10:00,38.39,38.41,38.38,38.4,11100.0,32.918,32.9352,32.9094,32.9266,11100.0
2012-02-03 15:15:00,38.4,38.42,38.39,38.4,6500.0,32.9266,32.9437,32.918,32.9266,6500.0
2012-02-03 15:20:00,38.39,38.39,38.25,38.3,65800.0,32.918,32.918,32.798,32.8408,65800.0
2012-02-03 15:25:00,38.3,38.37,38.29,38.37,14400.0,32.8408,32.9009,32.8323,32.9009,14400.0
2012-02-03 15:30:00,38.37,38.37,38.33,38.35,14000.0,32.9009,32.9009,32.8666,32.8837,14000.0
2012-02-03 15:35:00,38.34,38.36,38.3,38.34,19500.0,32.8751,32.8923,32.8408,32.8751,19500.0
2012-02-03 15:40:00,38.34,38.36,38.32,38.35,20200.0,32.8751,32.8923,32.858,32.8837,20200.0
2012-02-03 15:45:00,38.36,38.44,38.36,38.41,27000.0,32.8923,32.9609,32.8923,32.9352,27000.0
2012-02-03 15:50:00,38.42,38.45,38.39,38.42,42000.0,32.9437,32.9695,32.918,32.9437,42000.0
2012-02-03 15:55:00,38.43,38.51,38.42,38.5,185700.0,32.9523,33.0209,32.9437,33.0123,185700.0
2012-02-06 09:30:00,38.26,38.26,38.06,38.19,16100.0,32.8065,32.8065,32.6351,32.7465,16100.0
2012-02-06 09:35:00,38.16,38.44,38.16,38.44,17900.0,32.7208,32.9609,32.7208,32.9609,17900.0
2012-02-06 09:40:00,38.43,38.45,38.4,38.41,8700.0,32.9523,32.9695,32.9266,32.9352,8700.0
2012-02-06 09:45:00,38.4,38.5,38.39,38.5,6900.0,32.9266,33.0123,32.918,33.0123,6900.0
2012-02-06 09:50:00,38.49,38.59,38.49,38.58,15100.0,33.0038,33.0895,33.0038,33.0809,15100.0
2012-02-06 09:55:00,38.57,38.62,38.52,38.56,7600.0,33.0724,33.1152,33.0295,33.0638,7600.0
2012-02-06 10:00:00,38.56,38.62,38.55,38.58,11600.0,33.0638,33.1152,33.0552,33.0809,11600.0
2012-02-06 10:05:00,38.61,38.65,38.61,38.61,8100.0,33.1067,33.141,33.1067,33.1067,8100.0
2012-02-06 10:10:00,38.61,38.66,38.6,38.66,37300.0,33.1067,33.1495,33.0981,33.1495,37300.0
2012-02-06 10:15:00,38.66,38.69,38.56,38.56,10600.0,33.1495,33.1753,33.0638,33.0638,10600.0
2012-02-06 10:20:00,38.55,38.6,38.53,38.55,20700.0,33.0552,33.0981,33.0381,33.0552,20700.0
2012-02-06 10:25:00,38.54,38.54,38.49,38.5,12800.0,33.0466,33.0466,33.0038,33.0123,12800.0
2012-02-06 10:30:00,38.5,38.54,38.5,38.54,7500.0,33.0123,33.0466,33.0123,33.0466,7500.0
2012-02-06 10:35:00,38.53,38.6,38.52,38.58,13300.0,33.0381,33.0981,33.0295,33.0809,13300.0
2012-02-06 10:40:00,38.57,38.57,38.5,38.53,14900.0,33.0724,33.0724,33.0123,33.0381,14900.0
2012-02-06 10:45:00,38.53,38.58,38.51,38.58,12300.0,33.0381,33.0809,33.0209,33.0809,12300.0
2012-02-06 10:50:00,38.58,38.59,38.54,38.54,5200.0,33.0809,33.0895,33.0466,33.0466,5200.0
2012-02-06 10:55:00,38.54,38.63,38.52,38.63,16700.0,33.0466,33.1238,33.0295,33.1238,16700.0
2012-02-06 11:00:00,38.63,38.66,38.6,38.66,13400.0,33.1238,33.1495,33.0981,33.1495,13400.0
2012-02-06 11:05:00,38.66,38.69,38.64,38.69,8000.0,33.1495,33.1753,33.1324,33.1753,8000.0
2012-02-06 11:10:00,38.7,38.73,38.68,38.71,8800.0,33.1838,33.2096,33.1667,33.1924,8800.0
2012-02-06 11:15:00,38.7,38.74,38.66,38.74,7700.0,33.1838,33.2181,33.1495,33.2181,7700.0
2012-02-06 11:20:00,38.74,38.74,38.67,38.69,21900.0,33.2181,33.2181,33.1581,33.1753,21900.0
2012-02-06 11:25:00,38.69,38.72,38.69,38.72,3500.0,33.1753,33.201,33.1753,33.201,3500.0
2012-02-06 11:30:00,38.72,38.73,38.69,38.69,6500.0,33.201,33.2096,33.1753,33.1753,6500.0
2012-02-06 11:35:00,38.7,38.71,38.65,38.69,13700.0,33.1838,33.1924,33.141,33.1753,13700.0
2012-02-06 11:40:00,38.7,38.71,38.66,38.67,10200.0,33.1838,33.1924,33.1495,33.1581,10200.0
2012-02-06 11:45:00,38.68,38.68,38.64,38.66,8800.0,33.1667,33.1667,33.1324,33.1495,8800.0
2012-02-06 11:50:00,38.66,38.66,38.64,38.65,3600.0,33.1495,33.1495,33.1324,33.141,3600.0
2012-02-06 11:55:00,38.66,38.66,38.61,38.64,4600.0,33.1495,33.1495,33.1067,33.1324,4600.0
2012-02-06 12:00:00,38.65,38.66,38.63,38.64,4000.0,33.141,33.1495,33.1238,33.1324,4000.0
2012-02-06 12:05:00,38.63,38.65,38.6,38.61,13400.0,33.1238,33.141,33.0981,33.1067,13400.0
2012-02-06 12:10:00,38.6,38.6,38.59,38.59,3400.0,33.0981,33.0981,33.0895,33.0895,3400.0
2012-02-06 12:15:00,38.6,38.64,38.59,38.62,6200.0,33.0981,33.1324,33.0895,33.1152,6200.0
2012-02-06 12:20:00,38.62,38.62,38.57,38.58,3500.0,33.1152,33.1152,33.0724,33.0809,3500.0
2012-02-06 12:25:00,38.56,38.57,38.52,38.52,5300.0,33.0638,33.0724,33.0295,33.0295,5300.0
2012-02-06 12:30:00,38.53,38.62,38.53,38.62,6600.0,33.0381,33.1152,33.0381,33.1152,6600.0
2012-02-06 12:35:00,38.62,38.64,38.61,38.63,4900.0,33.1152,33.1324,33.1067,33.1238,4900.0
2012-02-06 12:40:00,38.64,38.64,38.59,38.61,4800.0,33.1324,33.1324,33.0895,33.1067,4800.0
2012-02-06 12:45:00,38.61,38.64,38.61,38.63,8800.0,33.1067,33.1324,33.1067,33.1238,8800.0
2012-02-06 12:50:00,38.63,38.63,38.6,38.6,7600.0,33.1238,33.1238,33.0981,33.0981,7600.0
2012-02-06 12:55:00,38.61,38.61,38.59,38.59,6700.0,33.1067,33.1067,33.0895,33.0895,6700.0
2012-02-06 13:00:00,38.59,38.6,38.58,38.58,5700.0,33.0895,33.0981,33.0809,33.0809,5700.0
2012-02-06 13:05:00,38.59,38.6,38.57,38.57,7300.0,33.0895,33.0981,33.0724,33.0724,7300.0
2012-02-06 13:10:00,38.57,38.58,38.54,38.55,5400.0,33.0724,33.0809,33.0466,33.0552,5400.0
2012-02-06 13:15:00,38.55,38.66,38.55,38.65,34200.0,33.0552,33.1495,33.0552,33.141,34200.0
2012-02-06 13:20:00,38.65,38.7,38.6,38.69,34700.0,33.141,33.1838,33.0981,33.1753,34700.0
2012-02-06 13:25:00,38.69,38.69,38.59,38.62,23000.0,33.1753,33.1753,33.0895,33.1152,23000.0
2012-02-06 13:30:00,38.62,38.69,38.62,38.69,7200.0,33.1152,33.1753,33.1152,33.1753,7200.0
2012-02-06 13:35:00,38.69,38.74,38.65,38.66,38800.0,33.1753,33.2181,33.141,33.1495,38800.0
2012-02-06 13:40:00,38.64,38.67,38.61,38.62,13500.0,33.1324,33.1581,33.1067,33.1152,13500.0
2012-02-06 13:45:00,38.61,38.61,38.6,38.61,5700.0,33.1067,33.1067,33.0981,33.1067,5700.0
2012-02-06 13:50:00,38.62,38.64,38.59,38.64,15900.0,33.1152,33.1324,33.0895,33.1324,15900.0
2012-02-06 13:55:00,38.64,38.64,38.61,38.62,5900.0,33.1324,33.1324,33.1067,33.1152,5900.0
2012-02-06 14:00:00,38.62,38.65,38.6,38.64,20300.0,33.1152,33.141,33.0981,33.1324,20300.0
2012-02-06 14:05:00,38.64,38.65,38.62,38.63,6100.0,33.1324,33.141,33.1152,33.1238,6100.0
2012-02-06 14:10:00,38.63,38.63,38.61,38.62,7500.0,33.1238,33.1238,33.1067,33.1152,7500.0
2012-02-06 14:15:00,38.62,38.64,38.59,38.59,39300.0,33.1152,33.1324,33.0895,33.0895,39300.0
2012-02-06 14:20:00,38.6,38.62,38.59,38.62,4400.0,33.0981,33.1152,33.0895,33.1152,4400.0
2012-02-06 14:25:00,38.62,38.63,38.6,38.63,5900.0,33.1152,33.1238,33.0981,33.1238,5900.0
2012-02-06 14:30:00,38.62,38.63,38.62,38.63,2500.0,33.1152,33.1238,33.1152,33.1238,2500.0
2012-02-06 14:35:00,38.62,38.63,38.61,38.61,4900.0,33.1152,33.1238,33.1067,33.1067,4900.0
2012-02-06 14:40:00,38.61,38.62,38.58,38.61,22900.0,33.1067,33.1152,33.0809,33.1067,22900.0
2012-02-06 14:45:00,38.62,38.63,38.61,38.63,3900.0,33.1152,33.1238,33.1067,33.1238,3900.0
2012-02-06 14:50:00,38.63,38.63,38.61,38.63,9200.0,33.1238,33.1238,33.1067,33.1238,9200.0
2012-02-06 14:55:00,38.63,38.63,38.62,38.62,4100.0,33.1238,33.1238,33.1152,33.1152,4100.0
2012-02-06 15:00:00,38.62,38.62,38.61,38.61,31800.0,33.1152,33.1152,33.1067,33.1067,31800.0
2012-02-06 15:05:00,38.62,38.62,38.6,38.61,7600.0,33.1152,33.1152,33.0981,33.1067,7600.0
2012-02-06 15:10:00,38.61,38.63,38.6,38.63,14900.0,33.1067,33.1238,33.0981,33.1238,14900.0
2012-02-06 15:15:00,38.63,38.67,38.62,38.65,12200.0,33.1238,33.1581,33.1152,33.141,12200.0
2012-02-06 15:20:00,38.65,38.66,38.63,38.63,12100.0,33.141,33.1495,33.1238,33.1238,12100.0
2012-02-06 15:25:00,38.63,38.66,38.63,38.64,13200.0,33.1238,33.1495,33.1238,33.1324,13200.0
2012-02-06 15:30:00,38.64,38.65,38.63,38.63,33500.0,33.1324,33.141,33.1238,33.1238,33500.0
2012-02-06 15:35:00,38.63,38.64,38.62,38.63,16000.0,33.1238,33.1324,33.1152,33.1238,16000.0
2012-02-06 15:40:00,38.63,38.64,38.62,38.64,21400.0,33.1238,33.1324,33.1152,33.1324,21400.0
2012-02-06 15:45:00,38.64,38.67,38.61,38.61,15600.0,33.1324,33.1581,33.1067,33.1067,15600.0
2012-02-06 15:50:00,38.62,38.69,38.62,38.65,40800.0,33.1152,33.1753,33.1152,33.141,40800.0
2012-02-06 15:55:00,38.64,38.69,38.62,38.64,69800.0,33.1324,33.1753,33.1152,33.1324,69800.0
2012-02-07 09:30:00,38.4,38.57,38.29,38.48,32300.0,32.9266,33.0724,32.8323,32.9952,32300.0
2012-02-07 09:35:00,38.49,38.49,38.22,38.34,36800.0,33.0038,33.0038,32.7722,32.8751,36800.0
2012-02-07 09:40:00,38.36,38.51,38.34,38.45,20500.0,32.8923,33.0209,32.8751,32.9695,20500.0
2012-02-07 09:45:00,38.45,38.45,38.34,38.4,9500.0,32.9695,32.9695,32.8751,32.9266,9500.0
2012-02-07 09:50:00,38.4,38.49,38.37,38.49,9800.0,32.9266,33.0038,32.9009,33.0038,9800.0
2012-02-07 09:55:00,38.48,38.72,38.46,38.7,38600.0,32.9952,33.201,32.978,33.1838,38600.0
2012-02-07 10:00:00,38.69,38.7,38.6,38.6,25800.0,33.1753,33.1838,33.0981,33.0981,25800.0
2012-02-07 10:05:00,38.58,38.73,38.57,38.73,16500.0,33.0809,33.2096,33.0724,33.2096,16500.0
2012-02-07 10:10:00,38.73,38.77,38.64,38.73,23000.0,33.2096,33.2438,33.1324,33.2096,23000.0
2012-02-07 10:15:00,38.74,38.85,38.74,38.85,73900.0,33.2181,33.3124,33.2181,33.3124,73900.0
2012-02-07 10:20:00,38.85,38.9,38.78,38.88,20500.0,33.3124,33.3553,33.2524,33.3382,20500.0
2012-02-07 10:25:00,38.87,38.91,38.82,38.89,20800.0,33.3296,33.3639,33.2867,33.3467,20800.0
2012-02-07 10:30:00,38.9,38.95,38.87,38.88,21600.0,33.3553,33.3982,33.3296,33.3382,21600.0
2012-02-07 10:35:00,38.88,38.88,38.79,38.81,12600.0,33.3382,33.3382,33.261,33.2781,12600.0
2012-02-07 10:40:00,38.82,38.87,38.78,38.8,14600.0,33.2867,33.3296,33.2524,33.2696,14600.0
2012-02-07 10:45:00,38.8,38.82,38.78,38.82,10300.0,33.2696,33.2867,33.2524,33.2867,10300.0
2012-02-07 10:50:00,38.82,38.85,38.79,38.79,15100.0,33.2867,33.3124,33.261,33.261,15100.0
2012-02-07 10:55:00,38.8,38.88,38.8,38.85,37600.0,33.2696,33.3382,33.2696,33.3124,37600.0
2012-02-07 11:00:00,38.85,38.91,38.78,38.91,24700.0,33.3124,33.3639,33.2524,33.3639,24700.0
2012-02-07 11:05:00,38.91,38.99,38.89,38.99,24500.0,33.3639,33.4325,33.3467,33.4325,24500.0
2012-02-07 11:10:00,39.0,39.14,39.0,39.05,51000.0,33.4411,33.5611,33.4411,33.4839,51000.0
2012-02-07 11:15:00,39.07,39.07,39.0,39.0,34000.0,33.5011,33.5011,33.4411,33.4411,34000.0
2012-02-07 11:20:00,39.0,39.0,38.95,39.0,10100.0,33.4411,33.4411,33.3982,33.4411,10100.0
2012-02-07 11:25:00,39.0,39.03,38.99,39.03,7300.0,33.4411,33.4668,33.4325,33.4668,7300.0
2012-02-07 11:30:00,39.02,39.02,38.92,38.92,11300.0,33.4582,33.4582,33.3725,33.3725,11300.0
2012-02-07 11:35:00,38.92,38.97,38.83,38.97,22700.0,33.3725,33.4153,33.2953,33.4153,22700.0
2012-02-07 11:40:00,38.97,38.97,38.92,38.92,8500.0,33.4153,33.4153,33.3725,33.3725,8500.0
2012-02-07 11:45:00,38.93,38.95,38.88,38.91,32400.0,33.381,33.3982,33.3382,33.3639,32400.0
2012-02-07 11:50:00,38.91,38.93,38.88,38.93,24900.0,33.3639,33.381,33.3382,33.381,24900.0
2012-02-07 11:55:00,38.94,38.94,38.92,38.92,8200.0,33.3896,33.3896,33.3725,33.3725,8200.0
2012-02-07 12:00:00,38.92,38.93,38.87,38.88,18000.0,33.3725,33.381,33.3296,33.3382,18000.0
2012-02-07 12:05:00,38.88,38.9,38.82,38.86,77400.0,33.3382,33.3553,33.2867,33.321,77400.0
2012-02-07 12:10:00,38.85,38.95,38.85,38.93,135300.0,33.3124,33.3982,33.3124,33.381,135300.0
2012-02-07 12:15:00,38.94,38.99,38.94,38.98,9500.0,33.3896,33.4325,33.3896,33.4239,9500.0
2012-02-07 12:20:00,38.98,39.07,38.97,39.05,36600.0,33.4239,33.5011,33.4153,33.4839,36600.0
2012-02-07 12:25:00,39.06,39.08,39.04,39.05,23800.0,33.4925,33.5097,33.4754,33.4839,23800.0
2012-02-07 12:30:00,39.04,39.04,38.96,38.97,8500.0,33.4754,33.4754,33.4068,33.4153,8500.0
2012-02-07 12:35:00,38.97,38.98,38.97,38.98,8900.0,33.4153,33.4239,33.4153,33.4239,8900.0
2012-02-07 12:40:00,38.97,38.99,38.97,38.98,14700.0,33.4153,33.4325,33.4153,33.4239,14700.0
2012-02-07 12:45:00,38.99,39.02,38.97,38.99,24500.0,33.4325,33.4582,33.4153,33.4325,24500.0
2012-02-07 12:50:00,39.0,39.0,38.95,38.96,35200.0,33.4411,33.4411,33.3982,33.4068,35200.0
2012-02-07 12:55:00,38.95,39.0,38.95,38.99,10700.0,33.3982,33.4411,33.3982,33.4325,10700.0
2012-02-07 13:00:00,38.99,39.0,38.93,38.96,57200.0,33.4325,33.4411,33.381,33.4068,57200.0
2012-02-07 13:05:00,38.96,38.98,38.96,38.96,13700.0,33.4068,33.4239,33.4068,33.4068,13700.0
2012-02-07 13:10:00,38.96,38.97,38.89,38.9,103600.0,33.4068,33.4153,33.3467,33.3553,103600.0
2012-02-07 13:15:00,38.9,38.9,38.83,38.88,79700.0,33.3553,33.3553,33.2953,33.3382,79700.0
2012-02-07 13:20:00,38.88,38.89,38.86,38.86,14100.0,33.3382,33.3467,33.321,33.321,14100.0
2012-02-07 13:25:00,38.87,38.92,38.87,38.89,14700.0,33.3296,33.3725,33.3296,33.3467,14700.0
2012-02-07 13:30:00,38.88,38.88,38.81,38.81,10600.0,33.3382,33.3382,33.2781,33.2781,10600.0
2012-02-07 13:35:00,38.81,38.86,38.81,38.85,22000.0,33.2781,33.321,33.2781,33.3124,22000.0
2012-02-07 13:40:00,38.85,38.85,38.84,38.85,5200.0,33.3124,33.3124,33.3039,33.3124,5200.0
2012-02-07 13:45:00,38.84,38.89,38.84,38.85,45700.0,33.3039,33.3467,33.3039,33.3124,45700.0
2012-02-07 13:50:00,38.86,38.86,38.82,38.84,20600.0,33.321,33.321,33.2867,33.3039,20600.0
2012-02-07 13:55:00,38.83,38.84,38.77,38.8,43100.0,33.2953,33.3039,33.2438,33.2696,43100.0
2012-02-07 14:00:00,38.8,38.88,38.8,38.85,215500.0,33.2696,33.3382,33.2696,33.3124,215500.0
2012-02-07 14:05:00,38.83,38.85,38.82,38.84,27600.0,33.2953,33.3124,33.2867,33.3039,27600.0
2012-02-07 14:10:00,38.85,38.91,38.84,38.91,14300.0,33.3124,33.3639,33.3039,33.3639,14300.0
2012-02-07 14:15:00,38.9,38.91,38.88,38.89,9900.0,33.3553,33.3639,33.3382,33.3467,9900.0
2012-02-07 14:20:00,38.88,38.88,38.82,38.82,9200.0,33.3382,33.3382,33.2867,33.2867,9200.0
2012-02-07 14:25:00,38.82,38.84,38.77,38.78,11200.0,33.2867,33.3039,33.2438,33.2524,11200.0
2012-02-07 14:30:00,38.78,38.78,38.71,38.73,31100.0,33.2524,33.2524,33.1924,33.2096,31100.0
2012-02-07 14:35:00,38.73,38.74,38.73,38.73,5400.0,33.2096,33.2181,33.2096,33.2096,5400.0
2012-02-07 14:40:00,38.73,38.8,38.73,38.8,11900.0,33.2096,33.2696,33.2096,33.2696,11900.0
2012-02-07 14:45:00,38.8,38.91,38.79,38.87,23000.0,33.2696,33.3639,33.261,33.3296,23000.0
2012-02-07 14:50:00,38.88,38.96,38.87,38.91,38000.0,33.3382,33.4068,33.3296,33.3639,38000.0
2012-02-07 14:55:00,38.91,38.96,38.91,38.92,35800.0,33.3639,33.4068,33.3639,33.3725,35800.0
2012-02-07 15:00:00,38.92,38.92,38.8,38.81,23000.0,33.3725,33.3725,33.2696,33.2781,23000.0
2012-02-07 15:05:00,38.82,38.82,38.79,38.79,9000.0,33.2867,33.2867,33.261,33.261,9000.0
2012-02-07 15:10:00,38.79,38.8,38.77,38.78,15500.0,33.261,33.2696,33.2438,33.2524,15500.0
2012-02-07 15:15:00,38.77,38.82,38.73,38.78,24600.0,33.2438,33.2867,33.2096,33.2524,24600.0
2012-02-07 15:20:00,38.78,38.92,38.76,38.92,26700.0,33.2524,33.3725,33.2353,33.3725,26700.0
2012-02-07 15:25:00,38.91,38.99,38.9,38.95,45700.0,33.3639,33.4325,33.3553,33.3982,45700.0
2012-02-07 15:30:00,38.94,38.95,38.89,38.94,42800.0,33.3896,33.3982,33.3467,33.3896,42800.0
2012-02-07 15:35:00,38.94,38.98,38.86,38.87,32900.0,33.3896,33.4239,33.321,33.3296,32900.0
2012-02-07 15:40:00,38.87,38.91,38.84,38.9,24200.0,33.3296,33.3639,33.3039,33.3553,24200.0
2012-02-07 15:45:00,38.9,38.94,38.8,38.85,65000.0,33.3553,33.3896,33.2696,33.3124,65000.0
2012-02-07 15:50:00,38.85,38.95,38.85,38.91,96500.0,33.3124,33.3982,33.3124,33.3639,96500.0
2012-02-07 15:55:00,38.91,39.01,38.9,39.0,209000.0,33.3639,33.4496,33.3553,33.4411,209000.0
2012-02-08 09:30:00,34.55,37.33,34.55,37.17,140700.0,29.6254,32.0091,29.6254,31.8719,140700.0
2012-02-08 09:35:00,37.17,38.19,37.16,37.3,167400.0,31.8719,32.7465,31.8633,31.9834,167400.0
2012-02-08 09:40:00,37.28,37.82,37.28,37.79,173400.0,31.9662,32.4293,31.9662,32.4035,173400.0
2012-02-08 09:45:00,37.77,37.82,37.53,37.75,119900.0,32.3864,32.4293,32.1806,32.3692,119900.0
2012-02-08 09:50:00,37.75,38.17,37.75,37.95,151700.0,32.3692,32.7294,32.3692,32.5407,151700.0
2012-02-08 09:55:00,37.98,38.1,37.85,38.05,163900.0,32.5665,32.6693,32.455,32.6265,163900.0
2012-02-08 10:00:00,38.04,38.49,38.04,38.25,136700.0,32.6179,33.0038,32.6179,32.798,136700.0
2012-02-08 10:05:00,38.23,38.23,38.1,38.19,56300.0,32.7808,32.7808,32.6693,32.7465,56300.0
2012-02-08 10:10:00,38.15,38.39,38.14,38.22,174700.0,32.7122,32.918,32.7036,32.7722,174700.0
2012-02-08 10:15:00,38.21,38.23,38.0,38.02,63900.0,32.7637,32.7808,32.5836,32.6008,63900.0
2012-02-08 10:20:00,38.01,38.03,37.83,37.83,88400.0,32.5922,32.6093,32.4378,32.4378,88400.0
2012-02-08 10:25:00,37.83,38.0,37.82,37.89,51100.0,32.4378,32.5836,32.4293,32.4893,51100.0
2012-02-08 10:30:00,37.9,38.0,37.9,37.92,23400.0,32.4979,32.5836,32.4979,32.515,23400.0
2012-02-08 10:35:00,37.91,38.37,37.9,38.16,70200.0,32.5064,32.9009,32.4979,32.7208,70200.0
2012-02-08 10:40:00,38.16,38.24,38.03,38.16,35600.0,32.7208,32.7894,32.6093,32.7208,35600.0
2012-02-08 10:45:00,38.16,38.17,38.1,38.14,24300.0,32.7208,32.7294,32.6693,32.7036,24300.0
2012-02-08 10:50:00,38.15,38.19,38.13,38.19,21200.0,32.7122,32.7465,32.6951,32.7465,21200.0
2012-02-08 10:55:00,38.19,38.19,38.0,38.11,43300.0,32.7465,32.7465,32.5836,32.6779,43300.0
2012-02-08 11:00:00,38.1,38.48,38.1,38.21,53900.0,32.6693,32.9952,32.6693,32.7637,53900.0
2012-02-08 11:05:00,38.22,38.31,38.15,38.26,24800.0,32.7722,32.8494,32.7122,32.8065,24800.0
2012-02-08 11:10:00,38.27,38.47,38.24,38.45,26200.0,32.8151,32.9866,32.7894,32.9695,26200.0
2012-02-08 11:15:00,38.46,38.47,38.26,38.43,54000.0,32.978,32.9866,32.8065,32.9523,54000.0
2012-02-08 11:20:00,38.43,38.44,38.12,38.13,93600.0,32.9523,32.9609,32.6865,32.6951,93600.0
2012-02-08 11:25:00,38.12,38.2,38.09,38.16,31300.0,32.6865,32.7551,32.6608,32.7208,31300.0
2012-02-08 11:30:00,38.16,38.16,37.94,37.94,46600.0,32.7208,32.7208,32.5322,32.5322,46600.0
2012-02-08 11:35:00,37.95,37.97,37.9,37.92,35700.0,32.5407,32.5579,32.4979,32.515,35700.0
2012-02-08 11:40:00,37.93,38.12,37.93,38.1,30100.0,32.5236,32.6865,32.5236,32.6693,30100.0
2012-02-08 11:45:00,38.08,38.1,37.98,38.04,21300.0,32.6522,32.6693,32.5665,32.6179,21300.0
2012-02-08 11:50:00,38.03,38.2,38.03,38.19,20900.0,32.6093,32.7551,32.6093,32.7465,20900.0
2012-02-08 11:55:00,38.19,38.32,38.18,38.21,23400.0,32.7465,32.858,32.7379,32.7637,23400.0
2012-02-08 12:00:00,38.21,38.23,38.13,38.13,21900.0,32.7637,32.7808,32.6951,32.6951,21900.0
2012-02-08 12:05:00,38.11,38.11,37.97,37.98,21600.0,32.6779,32.6779,32.5579,32.5665,21600.0
2012-02-08 12:10:00,37.98,38.04,37.98,37.99,25600.0,32.5665,32.6179,32.5665,32.575,25600.0
2012-02-08 12:15:00,38.0,38.02,37.98,38.0,16100.0,32.5836,32.6008,32.5665,32.5836,16100.0
2012-02-08 12:20:00,38.0,38.05,37.99,37.99,12500.0,32.5836,32.6265,32.575,32.575,12500.0
2012-02-08 12:25:00,38.0,38.0,37.98,37.99,24000.0,32.5836,32.5836,32.5665,32.575,24000.0
2012-02-08 12:30:00,37.99,38.02,37.98,37.99,23200.0,32.575,32.6008,32.5665,32.575,23200.0
2012-02-08 12:35:00,37.99,38.0,37.98,37.99,19700.0,32.575,32.5836,32.5665,32.575,19700.0
2012-02-08 12:40:00,37.99,38.01,37.99,37.99,14800.0,32.575,32.5922,32.575,32.575,14800.0
2012-02-08 12:45:00,37.99,38.02,37.98,38.0,23300.0,32.575,32.6008,32.5665,32.5836,23300.0
2012-02-08 12:50:00,38.0,38.01,37.99,38.0,12600.0,32.5836,32.5922,32.575,32.5836,12600.0
2012-02-08 12:55:00,38.0,38.0,37.98,38.0,18500.0,32.5836,32.5836,32.5665,32.5836,18500.0
2012-02-08 13:00:00,37.99,38.1,37.99,37.99,18100.0,32.575,32.6693,32.575,32.575,18100.0
2012-02-08 13:05:00,37.99,38.02,37.97,38.0,25500.0,32.575,32.6008,32.5579,32.5836,25500.0
2012-02-08 13:10:00,38.0,38.0,37.99,37.99,8300.0,32.5836,32.5836,32.575,32.575,8300.0
2012-02-08 13:15:00,37.99,37.99,37.96,37.99,29700.0,32.575,32.575,32.5493,32.575,29700.0
2012-02-08 13:20:00,37.97,38.0,37.97,37.99,18200.0,32.5579,32.5836,32.5579,32.575,18200.0
2012-02-08 13:25:00,37.99,38.0,37.99,37.99,5200.0,32.575,32.5836,32.575,32.575,5200.0
2012-02-08 13:30:00,37.99,38.0,37.98,37.99,17700.0,32.575,32.5836,32.5665,32.575,17700.0
2012-02-08 13:35:00,37.99,38.0,37.98,37.99,14000.0,32.575,32.5836,32.5665,32.575,14000.0
2012-02-08 13:40:00,37.99,38.04,37.95,38.04,51900.0,32.575,32.6179,32.5407,32.6179,51900.0
2012-02-08 13:45:00,38.02,38.2,38.0,38.1,30400.0,32.6008,32.7551,32.5836,32.6693,30400.0
2012-02-08 13:50:00,38.09,38.1,38.06,38.1,7500.0,32.6608,32.6693,32.6351,32.6693,7500.0
2012-02-08 13:55:00,38.09,38.29,38.08,38.27,28600.0,32.6608,32.8323,32.6522,32.8151,28600.0
2012-02-08 14:00:00,38.26,38.27,38.21,38.26,14000.0,32.8065,32.8151,32.7637,32.8065,14000.0
2012-02-08 14:05:00,38.26,38.26,38.18,38.22,13300.0,32.8065,32.8065,32.7379,32.7722,13300.0
2012-02-08 14:10:00,38.22,38.28,38.22,38.22,9700.0,32.7722,32.8237,32.7722,32.7722,9700.0
2012-02-08 14:15:00,38.21,38.21,38.15,38.16,12300.0,32.7637,32.7637,32.7122,32.7208,12300.0
2012-02-08 14:20:00,38.16,38.16,38.1,38.12,10800.0,32.7208,32.7208,32.6693,32.6865,10800.0
2012-02-08 14:25:00,38.13,38.2,38.1,38.14,18300.0,32.6951,32.7551,32.6693,32.7036,18300.0
2012-02-08 14:30:00,38.15,38.15,38.1,38.1,6600.0,32.7122,32.7122,32.6693,32.6693,6600.0
2012-02-08 14:35:00,38.1,38.25,38.09,38.21,20500.0,32.6693,32.798,32.6608,32.7637,20500.0
2012-02-08 14:40:00,38.21,38.23,38.17,38.21,14600.0,32.7637,32.7808,32.7294,32.7637,14600.0
2012-02-08 14:45:00,38.21,38.22,38.18,38.19,15100.0,32.7637,32.7722,32.7379,32.7465,15100.0
2012-02-08 14:50:00,38.17,38.18,38.12,38.16,15600.0,32.7294,32.7379,32.6865,32.7208,15600.0
2012-02-08 14:55:00,38.16,38.16,38.15,38.16,13900.0,32.7208,32.7208,32.7122,32.7208,13900.0
2012-02-08 15:00:00,38.16,38.19,38.13,38.13,28000.0,32.7208,32.7465,32.6951,32.6951,28000.0
2012-02-08 15:05:00,38.13,38.16,38.13,38.15,15200.0,32.6951,32.7208,32.6951,32.7122,15200.0
2012-02-08 15:10:00,38.15,38.25,38.14,38.19,40600.0,32.7122,32.798,32.7036,32.7465,40600.0
2012-02-08 15:15:00,38.19,38.23,38.18,38.23,19300.0,32.7465,32.7808,32.7379,32.7808,19300.0
2012-02-08 15:20:00,38.22,38.26,38.19,38.21,40700.0,32.7722,32.8065,32.7465,32.7637,40700.0
2012-02-08 15:25:00,38.2,38.23,38.19,38.2,33300.0,32.7551,32.7808,32.7465,32.7551,33300.0
2012-02-08 15:30:00,38.2,38.27,38.19,38.24,38000.0,32.7551,32.8151,32.7465,32.7894,38000.0
2012-02-08 15:35:00,38.24,38.27,38.22,38.23,37300.0,32.7894,32.8151,32.7722,32.7808,37300.0
2012-02-08 15:40:00,38.23,38.29,38.22,38.26,40500.0,32.7808,32.8323,32.7722,32.8065,40500.0
2012-02-08 15:45:00,38.27,38.28,38.2,38.24,59900.0,32.8151,32.8237,32.7551,32.7894,59900.0
2012-02-08 15:50:00,38.24,38.28,38.23,38.24,99300.0,32.7894,32.8237,32.7808,32.7894,99300.0
2012-02-08 15:55:00,38.25,38.3,38.25,38.3,113300.0,32.798,32.8408,32.798,32.8408,113300.0
2012-02-09 09:30:00,38.45,38.57,38.35,38.51,35800.0,32.9695,33.0724,32.8837,33.0209,35800.0
2012-02-09 09:35:00,38.54,38.54,38.35,38.36,40100.0,33.0466,33.0466,32.8837,32.8923,40100.0
2012-02-09 09:40:00,38.35,38.5,38.33,38.49,59000.0,32.8837,33.0123,32.8666,33.0038,59000.0
2012-02-09 09:45:00,38.48,38.51,38.4,38.43,84400.0,32.9952,33.0209,32.9266,32.9523,84400.0
2012-02-09 09:50:00,38.43,38.45,38.39,38.42,29900.0,32.9523,32.9695,32.918,32.9437,29900.0
2012-02-09 09:55:00,38.41,38.45,38.38,38.38,41000.0,32.9352,32.9695,32.9094,32.9094,41000.0
2012-02-09 10:00:00,38.41,38.42,38.35,38.4,55000.0,32.9352,32.9437,32.8837,32.9266,55000.0
2012-02-09 10:05:00,38.4,38.45,38.35,38.39,35500.0,32.9266,32.9695,32.8837,32.918,35500.0
2012-02-09 10:10:00,38.4,38.42,38.38,38.39,22400.0,32.9266,32.9437,32.9094,32.918,22400.0
2012-02-09 10:15:00,38.38,38.42,38.37,38.37,20600.0,32.9094,32.9437,32.9009,32.9009,20600.0
2012-02-09 10:20:00,38.37,38.45,38.34,38.38,154100.0,32.9009,32.9695,32.8751,32.9094,154100.0
2012-02-09 10:25:00,38.37,38.37,38.29,38.33,33300.0,32.9009,32.9009,32.8323,32.8666,33300.0
2012-02-09 10:30:00,38.31,38.33,38.26,38.27,34900.0,32.8494,32.8666,32.8065,32.8151,34900.0
2012-02-09 10:35:00,38.27,38.29,38.25,38.26,44800.0,32.8151,32.8323,32.798,32.8065,44800.0
2012-02-09 10:40:00,38.27,38.31,38.25,38.29,41500.0,32.8151,32.8494,32.798,32.8323,41500.0
2012-02-09 10:45:00,38.3,38.34,38.3,38.32,30200.0,32.8408,32.8751,32.8408,32.858,30200.0
2012-02-09 10:50:00,38.3,38.34,38.25,38.27,17600.0,32.8408,32.8751,32.798,32.8151,17600.0
2012-02-09 10:55:00,38.27,38.31,38.26,38.29,30000.0,32.8151,32.8494,32.8065,32.8323,30000.0
2012-02-09 11:00:00,38.3,38.3,38.25,38.27,33300.0,32.8408,32.8408,32.798,32.8151,33300.0
2012-02-09 11:05:00,38.26,38.29,38.2,38.21,30700.0,32.8065,32.8323,32.7551,32.7637,30700.0
2012-02-09 11:10:00,38.21,38.22,38.2,38.22,11600.0,32.7637,32.7722,32.7551,32.7722,11600.0
2012-02-09 11:15:00,38.21,38.22,38.12,38.13,66300.0,32.7637,32.7722,32.6865,32.6951,66300.0
2012-02-09 11:20:00,38.11,38.11,37.98,38.02,47600.0,32.6779,32.6779,32.5665,32.6008,47600.0
2012-02-09 11:25:00,38.01,38.11,38.01,38.07,27400.0,32.5922,32.6779,32.5922,32.6436,27400.0
2012-02-09 11:30:00,38.07,38.09,38.01,38.09,19700.0,32.6436,32.6608,32.5922,32.6608,19700.0
2012-02-09 11:35:00,38.09,38.15,38.0,38.02,32400.0,32.6608,32.7122,32.5836,32.6008,32400.0
2012-02-09 11:40:00,38.01,38.02,38.0,38.0,13100.0,32.5922,32.6008,32.5836,32.5836,13100.0
2012-02-09 11:45:00,38.0,38.07,37.99,37.99,79200.0,32.5836,32.6436,32.575,32.575,79200.0
2012-02-09 11:50:00,38.0,38.01,37.99,38.01,43800.0,32.5836,32.5922,32.575,32.5922,43800.0
2012-02-09 11:55:00,38.0,38.03,38.0,38.01,13500.0,32.5836,32.6093,32.5836,32.5922,13500.0
2012-02-09 12:00:00,38.02,38.07,38.0,38.01,33100.0,32.6008,32.6436,32.5836,32.5922,33100.0
2012-02-09 12:05:00,38.0,38.03,38.0,38.01,15500.0,32.5836,32.6093,32.5836,32.5922,15500.0
2012-02-09 12:10:00,38.01,38.01,38.0,38.0,24100.0,32.5922,32.5922,32.5836,32.5836,24100.0
2012-02-09 12:15:00,38.0,38.01,37.99,37.99,45800.0,32.5836,32.5922,32.575,32.575,45800.0
2012-02-09 12:20:00,37.99,38.0,37.99,37.99,23600.0,32.575,32.5836,32.575,32.575,23600.0
2012-02-09 12:25:00,37.99,38.01,37.99,38.01,36300.0,32.575,32.5922,32.575,32.5922,36300.0
2012-02-09 12:30:00,38.01,38.1,38.0,38.08,31600.0,32.5922,32.6693,32.5836,32.6522,31600.0
2012-02-09 12:35:00,38.09,38.11,38.08,38.11,9100.0,32.6608,32.6779,32.6522,32.6779,9100.0
2012-02-09 12:40:00,38.11,38.2,38.11,38.2,14200.0,32.6779,32.7551,32.6779,32.7551,14200.0
2012-02-09 12:45:00,38.19,38.25,38.19,38.2,39700.0,32.7465,32.798,32.7465,32.7551,39700.0
2012-02-09 12:50:00,38.2,38.21,38.15,38.19,22200.0,32.7551,32.7637,32.7122,32.7465,22200.0
2012-02-09 12:55:00,38.19,38.23,38.17,38.2,19400.0,32.7465,32.7808,32.7294,32.7551,19400.0
2012-02-09 13:00:00,38.21,38.26,38.17,38.17,26600.0,32.7637,32.8065,32.7294,32.7294,26600.0
2012-02-09 13:05:00,38.16,38.24,38.16,38.23,27600.0,32.7208,32.7894,32.7208,32.7808,27600.0
2012-02-09 13:10:00,38.22,38.26,38.22,38.26,15000.0,32.7722,32.8065,32.7722,32.8065,15000.0
2012-02-09 13:15:00,38.25,38.37,38.25,38.36,23500.0,32.798,32.9009,32.798,32.8923,23500.0
2012-02-09 13:20:00,38.36,38.41,38.33,38.39,32200.0,32.8923,32.9352,32.8666,32.918,32200.0
2012-02-09 13:25:00,38.39,38.43,38.38,38.4,42700.0,32.918,32.9523,32.9094,32.9266,42700.0
2012-02-09 13:30:00,38.4,38.41,38.36,38.39,24900.0,32.9266,32.9352,32.8923,32.918,24900.0
2012-02-09 13:35:00,38.4,38.4,38.39,38.4,4600.0,32.9266,32.9266,32.918,32.9266,4600.0
2012-02-09 13:40:00,38.39,38.43,38.37,38.37,25500.0,32.918,32.9523,32.9009,32.9009,25500.0
2012-02-09 13:45:00,38.36,38.39,38.34,38.39,13800.0,32.8923,32.918,32.8751,32.918,13800.0
2012-02-09 13:50:00,38.39,38.39,38.37,38.37,5700.0,32.918,32.918,32.9009,32.9009,5700.0
2012-02-09 13:55:00,38.37,38.44,38.37,38.44,14400.0,32.9009,32.9609,32.9009,32.9609,14400.0
2012-02-09 14:00:00,38.43,38.44,38.38,38.39,22500.0,32.9523,32.9609,32.9094,32.918,22500.0
2012-02-09 14:05:00,38.39,38.39,38.32,38.32,15600.0,32.918,32.918,32.858,32.858,15600.0
2012-02-09 14:10:00,38.33,38.33,38.3,38.3,9500.0,32.8666,32.8666,32.8408,32.8408,9500.0
2012-02-09 14:15:00,38.3,38.33,38.3,38.32,15100.0,32.8408,32.8666,32.8408,32.858,15100.0
2012-02-09 14:20:00,38.32,38.39,38.32,38.38,17900.0,32.858,32.918,32.858,32.9094,17900.0
2012-02-09 14:25:00,38.37,38.37,38.32,38.33,14400.0,32.9009,32.9009,32.858,32.8666,14400.0
2012-02-09 14:30:00,38.32,38.33,38.31,38.32,5600.0,32.858,32.8666,32.8494,32.858,5600.0
2012-02-09 14:35:00,38.32,38.32,38.3,38.3,14400.0,32.858,32.858,32.8408,32.8408,14400.0
2012-02-09 14:40:00,38.31,38.35,38.29,38.31,49100.0,32.8494,32.8837,32.8323,32.8494,49100.0
2012-02-09 14:45:00,38.32,38.35,38.32,38.33,9800.0,32.858,32.8837,32.858,32.8666,9800.0
2012-02-09 14:50:00,38.33,38.34,38.32,38.32,8500.0,32.8666,32.8751,32.858,32.858,8500.0
2012-02-09 14:55:00,38.32,38.33,38.28,38.29,20800.0,32.858,32.8666,32.8237,32.8323,20800.0
2012-02-09 15:00:00,38.28,38.29,38.25,38.27,20200.0,32.8237,32.8323,32.798,32.8151,20200.0
2012-02-09 15:05:00,38.27,38.39,38.26,38.27,69100.0,32.8151,32.918,32.8065,32.8151,69100.0
2012-02-09 15:10:00,38.27,38.28,38.24,38.26,36500.0,32.8151,32.8237,32.7894,32.8065,36500.0
2012-02-09 15:15:00,38.26,38.27,38.22,38.22,27200.0,32.8065,32.8151,32.7722,32.7722,27200.0
2012-02-09 15:20:00,38.22,38.26,38.22,38.26,22100.0,32.7722,32.8065,32.7722,32.8065,22100.0
2012-02-09 15:25:00,38.26,38.37,38.25,38.33,38200.0,32.8065,32.9009,32.798,32.8666,38200.0
2012-02-09 15:30:00,38.32,38.34,38.3,38.33,46800.0,32.858,32.8751,32.8408,32.8666,46800.0
2012-02-09 15:35:00,38.32,38.38,38.29,38.38,79300.0,32.858,32.9094,32.8323,32.9094,79300.0
2012-02-09 15:40:00,38.37,38.42,38.32,38.33,85000.0,32.9009,32.9437,32.858,32.8666,85000.0
2012-02-09 15:45:00,38.34,38.44,38.32,38.43,84100.0,32.8751,32.9609,32.858,32.9523,84100.0
2012-02-09 15:50:00,38.43,38.43,38.35,38.36,68700.0,32.9523,32.9523,32.8837,32.8923,68700.0
2012-02-09 15:55:00,38.37,38.39,38.32,38.36,90700.0,32.9009,32.918,32.858,32.8923,90700.0
2012-02-10 09:30:00,38.05,38.22,37.92,38.1,37600.0,32.6265,32.7722,32.515,32.6693,37600.0
2012-02-10 09:35:00,38.1,38.1,38.02,38.1,50600.0,32.6693,32.6693,32.6008,32.6693,50600.0
2012-02-10 09:40:00,38.1,38.1,38.05,38.1,37800.0,32.6693,32.6693,32.6265,32.6693,37800.0
2012-02-10 09:45:00,38.09,38.11,38.05,38.06,30300.0,32.6608,32.6779,32.6265,32.6351,30300.0
2012-02-10 09:50:00,38.05,38.07,37.98,38.0,45700.0,32.6265,32.6436,32.5665,32.5836,45700.0
2012-02-10 09:55:00,37.96,38.05,37.95,38.04,68000.0,32.5493,32.6265,32.5407,32.6179,68000.0
2012-02-10 10:00:00,38.03,38.13,37.98,37.99,55500.0,32.6093,32.6951,32.5665,32.575,55500.0
2012-02-10 10:05:00,38.0,38.13,37.99,38.13,42700.0,32.5836,32.6951,32.575,32.6951,42700.0
2012-02-10 10:10:00,38.13,38.24,38.1,38.23,20400.0,32.6951,32.7894,32.6693,32.7808,20400.0
2012-02-10 10:15:00,38.23,38.29,38.22,38.29,18700.0,32.7808,32.8323,32.7722,32.8323,18700.0
2012-02-10 10:20:00,38.29,38.35,38.29,38.35,21400.0,32.8323,32.8837,32.8323,32.8837,21400.0
2012-02-10 10:25:00,38.35,38.4,38.34,38.39,27000.0,32.8837,32.9266,32.8751,32.918,27000.0
2012-02-10 10:30:00,38.4,38.56,38.39,38.45,70300.0,32.9266,33.0638,32.918,32.9695,70300.0
2012-02-10 10:35:00,38.44,38.5,38.41,38.42,22500.0,32.9609,33.0123,32.9352,32.9437,22500.0
2012-02-10 10:40:00,38.41,38.48,38.36,38.42,27800.0,32.9352,32.9952,32.8923,32.9437,27800.0
2012-02-10 10:45:00,38.41,38.41,38.29,38.32,19500.0,32.9352,32.9352,32.8323,32.858,19500.0
2012-02-10 10:50:00,38.31,38.33,38.27,38.29,14800.0,32.8494,32.8666,32.8151,32.8323,14800.0
2012-02-10 10:55:00,38.29,38.3,38.25,38.26,17100.0,32.8323,32.8408,32.798,32.8065,17100.0
2012-02-10 11:00:00,38.26,38.34,38.14,38.14,71100.0,32.8065,32.8751,32.7036,32.7036,71100.0
2012-02-10 11:05:00,38.14,38.22,38.14,38.21,19700.0,32.7036,32.7722,32.7036,32.7637,19700.0
2012-02-10 11:10:00,38.21,38.26,38.2,38.22,21600.0,32.7637,32.8065,32.7551,32.7722,21600.0
2012-02-10 11:15:00,38.22,38.26,38.19,38.2,16900.0,32.7722,32.8065,32.7465,32.7551,16900.0
2012-02-10 11:20:00,38.2,38.2,38.17,38.18,16600.0,32.7551,32.7551,32.7294,32.7379,16600.0
2012-02-10 11:25:00,38.17,38.2,38.16,38.17,17100.0,32.7294,32.7551,32.7208,32.7294,17100.0
2012-02-10 11:30:00,38.17,38.18,38.16,38.17,9700.0,32.7294,32.7379,32.7208,32.7294,9700.0
2012-02-10 11:35:00,38.17,38.23,38.17,38.19,22800.0,32.7294,32.7808,32.7294,32.7465,22800.0
2012-02-10 11:40:00,38.18,38.26,38.18,38.23,14900.0,32.7379,32.8065,32.7379,32.7808,14900.0
2012-02-10 11:45:00,38.23,38.33,38.21,38.33,24000.0,32.7808,32.8666,32.7637,32.8666,24000.0
2012-02-10 11:50:00,38.34,38.47,38.34,38.46,15000.0,32.8751,32.9866,32.8751,32.978,15000.0
2012-02-10 11:55:00,38.46,38.5,38.45,38.5,14100.0,32.978,33.0123,32.9695,33.0123,14100.0
2012-02-10 12:00:00,38.5,38.53,38.5,38.52,10300.0,33.0123,33.0381,33.0123,33.0295,10300.0
2012-02-10 12:05:00,38.53,38.53,38.44,38.45,32900.0,33.0381,33.0381,32.9609,32.9695,32900.0
2012-02-10 12:10:00,38.45,38.46,38.39,38.46,16800.0,32.9695,32.978,32.918,32.978,16800.0
2012-02-10 12:15:00,38.45,38.53,38.44,38.51,19500.0,32.9695,33.0381,32.9609,33.0209,19500.0
2012-02-10 12:20:00,38.51,38.55,38.5,38.52,17200.0,33.0209,33.0552,33.0123,33.0295,17200.0
2012-02-10 12:25:00,38.52,38.53,38.52,38.52,7600.0,33.0295,33.0381,33.0295,33.0295,7600.0
2012-02-10 12:30:00,38.52,38.59,38.52,38.58,27800.0,33.0295,33.0895,33.0295,33.0809,27800.0
2012-02-10 12:35:00,38.58,38.61,38.55,38.6,16000.0,33.0809,33.1067,33.0552,33.0981,16000.0
2012-02-10 12:40:00,38.6,38.62,38.6,38.6,17100.0,33.0981,33.1152,33.0981,33.0981,17100.0
2012-02-10 12:45:00,38.61,38.66,38.6,38.66,14500.0,33.1067,33.1495,33.0981,33.1495,14500.0
2012-02-10 12:50:00,38.66,38.66,38.61,38.61,11200.0,33.1495,33.1495,33.1067,33.1067,11200.0
2012-02-10 12:55:00,38.62,38.67,38.62,38.63,16900.0,33.1152,33.1581,33.1152,33.1238,16900.0
2012-02-10 13:00:00,38.63,38.64,38.61,38.61,14600.0,33.1238,33.1324,33.1067,33.1067,14600.0
2012-02-10 13:05:00,38.61,38.62,38.57,38.57,23800.0,33.1067,33.1152,33.0724,33.0724,23800.0
2012-02-10 13:10:00,38.57,38.58,38.57,38.57,7700.0,33.0724,33.0809,33.0724,33.0724,7700.0
2012-02-10 13:15:00,38.57,38.58,38.57,38.57,15600.0,33.0724,33.0809,33.0724,33.0724,15600.0
2012-02-10 13:20:00,38.57,38.58,38.57,38.57,7100.0,33.0724,33.0809,33.0724,33.0724,7100.0
2012-02-10 13:25:00,38.57,38.61,38.53,38.55,38200.0,33.0724,33.1067,33.0381,33.0552,38200.0
2012-02-10 13:30:00,38.53,38.54,38.52,38.53,33600.0,33.0381,33.0466,33.0295,33.0381,33600.0
2012-02-10 13:35:00,38.53,38.53,38.45,38.48,20600.0,33.0381,33.0381,32.9695,32.9952,20600.0
2012-02-10 13:40:00,38.48,38.57,38.48,38.57,21300.0,32.9952,33.0724,32.9952,33.0724,21300.0
2012-02-10 13:45:00,38.56,38.58,38.51,38.51,17200.0,33.0638,33.0809,33.0209,33.0209,17200.0
2012-02-10 13:50:00,38.51,38.56,38.47,38.55,34600.0,33.0209,33.0638,32.9866,33.0552,34600.0
2012-02-10 13:55:00,38.55,38.55,38.47,38.47,16700.0,33.0552,33.0552,32.9866,32.9866,16700.0
2012-02-10 14:00:00,38.48,38.57,38.47,38.57,29900.0,32.9952,33.0724,32.9866,33.0724,29900.0
2012-02-10 14:05:00,38.56,38.57,38.51,38.51,51900.0,33.0638,33.0724,33.0209,33.0209,51900.0
2012-02-10 14:10:00,38.51,38.56,38.49,38.49,16600.0,33.0209,33.0638,33.0038,33.0038,16600.0
2012-02-10 14:15:00,38.49,38.5,38.45,38.45,15500.0,33.0038,33.0123,32.9695,32.9695,15500.0
2012-02-10 14:20:00,38.46,38.5,38.45,38.46,19900.0,32.978,33.0123,32.9695,32.978,19900.0
2012-02-10 14:25:00,38.47,38.48,38.46,38.47,4000.0,32.9866,32.9952,32.978,32.9866,4000.0
2012-02-10 14:30:00,38.48,38.55,38.47,38.55,18200.0,32.9952,33.0552,32.9866,33.0552,18200.0
2012-02-10 14:35:00,38.54,38.57,38.52,38.55,18100.0,33.0466,33.0724,33.0295,33.0552,18100.0
2012-02-10 14:40:00,38.56,38.62,38.56,38.61,17400.0,33.0638,33.1152,33.0638,33.1067,17400.0
2012-02-10 14:45:00,38.62,38.63,38.6,38.6,24300.0,33.1152,33.1238,33.0981,33.0981,24300.0
2012-02-10 14:50:00,38.6,38.61,38.48,38.5,35700.0,33.0981,33.1067,32.9952,33.0123,35700.0
2012-02-10 14:55:00,38.49,38.5,38.41,38.42,37100.0,33.0038,33.0123,32.9352,32.9437,37100.0
2012-02-10 15:00:00,38.41,38.47,38.4,38.45,34700.0,32.9352,32.9866,32.9266,32.9695,34700.0
2012-02-10 15:05:00,38.47,38.48,38.42,38.45,18600.0,32.9866,32.9952,32.9437,32.9695,18600.0
2012-02-10 15:10:00,38.45,38.53,38.44,38.52,29200.0,32.9695,33.0381,32.9609,33.0295,29200.0
2012-02-10 15:15:00,38.52,38.53,38.44,38.45,38200.0,33.0295,33.0381,32.9609,32.9695,38200.0
2012-02-10 15:20:00,38.44,38.45,38.42,38.43,17800.0,32.9609,32.9695,32.9437,32.9523,17800.0
2012-02-10 15:25:00,38.42,38.47,38.42,38.47,12600.0,32.9437,32.9866,32.9437,32.9866,12600.0
2012-02-10 15:30:00,38.47,38.56,38.47,38.54,38300.0,32.9866,33.0638,32.9866,33.0466,38300.0
2012-02-10 15:35:00,38.54,38.57,38.47,38.52,86200.0,33.0466,33.0724,32.9866,33.0295,86200.0
2012-02-10 15:40:00,38.53,38.58,38.52,38.57,41900.0,33.0381,33.0809,33.0295,33.0724,41900.0
2012-02-10 15:45:00,38.56,38.62,38.47,38.48,110900.0,33.0638,33.1152,32.9866,32.9952,110900.0
2012-02-10 15:50:00,38.48,38.49,38.44,38.44,98300.0,32.9952,33.0038,32.9609,32.9609,98300.0
2012-02-10 15:55:00,38.45,38.5,38.43,38.44,190000.0,32.9695,33.0123,32.9523,32.9609,190000.0
2012-02-13 09:30:00,38.73,38.88,38.64,38.8,44800.0,33.2096,33.3382,33.1324,33.2696,44800.0
2012-02-13 09:35:00,38.8,38.83,38.64,38.68,12000.0,33.2696,33.2953,33.1324,33.1667,12000.0
2012-02-13 09:40:00,38.67,38.72,38.63,38.65,15800.0,33.1581,33.201,33.1238,33.141,15800.0
2012-02-13 09:45:00,38.64,38.68,38.43,38.48,21700.0,33.1324,33.1667,32.9523,32.9952,21700.0
2012-02-13 09:50:00,38.5,38.53,38.45,38.45,6800.0,33.0123,33.0381,32.9695,32.9695,6800.0
2012-02-13 09:55:00,38.47,38.5,38.45,38.5,5000.0,32.9866,33.0123,32.9695,33.0123,5000.0
2012-02-13 10:00:00,38.5,38.5,38.45,38.46,4500.0,33.0123,33.0123,32.9695,32.978,4500.0
2012-02-13 10:05:00,38.45,38.47,38.43,38.43,14800.0,32.9695,32.9866,32.9523,32.9523,14800.0
2012-02-13 10:10:00,38.43,38.43,38.34,38.34,8700.0,32.9523,32.9523,32.8751,32.8751,8700.0
2012-02-13 10:15:00,38.35,38.36,38.31,38.33,9300.0,32.8837,32.8923,32.8494,32.8666,9300.0
2012-02-13 10:20:00,38.32,38.35,38.31,38.34,4700.0,32.858,32.8837,32.8494,32.8751,4700.0
2012-02-13 10:25:00,38.35,38.42,38.35,38.4,10500.0,32.8837,32.9437,32.8837,32.9266,10500.0
2012-02-13 10:30:00,38.4,38.45,38.39,38.44,14000.0,32.9266,32.9695,32.918,32.9609,14000.0
2012-02-13 10:35:00,38.45,38.5,38.43,38.5,7900.0,32.9695,33.0123,32.9523,33.0123,7900.0
2012-02-13 10:40:00,38.5,38.6,38.49,38.58,10500.0,33.0123,33.0981,33.0038,33.0809,10500.0
2012-02-13 10:45:00,38.57,38.57,38.5,38.53,6800.0,33.0724,33.0724,33.0123,33.0381,6800.0
2012-02-13 10:50:00,38.54,38.61,38.5,38.6,25000.0,33.0466,33.1067,33.0123,33.0981,25000.0
2012-02-13 10:55:00,38.6,38.7,38.6,38.7,9600.0,33.0981,33.1838,33.0981,33.1838,9600.0
2012-02-13 11:00:00,38.7,38.7,38.64,38.65,9900.0,33.1838,33.1838,33.1324,33.141,9900.0
2012-02-13 11:05:00,38.66,38.7,38.66,38.7,6100.0,33.1495,33.1838,33.1495,33.1838,6100.0
2012-02-13 11:10:00,38.7,38.72,38.66,38.69,22100.0,33.1838,33.201,33.1495,33.1753,22100.0
2012-02-13 11:15:00,38.69,38.73,38.61,38.73,20900.0,33.1753,33.2096,33.1067,33.2096,20900.0
2012-02-13 11:20:00,38.73,38.76,38.67,38.69,11600.0,33.2096,33.2353,33.1581,33.1753,11600.0
2012-02-13 11:25:00,38.7,38.71,38.66,38.67,7500.0,33.1838,33.1924,33.1495,33.1581,7500.0
2012-02-13 11:30:00,38.67,38.68,38.6,38.61,6800.0,33.1581,33.1667,33.0981,33.1067,6800.0
2012-02-13 11:35:00,38.6,38.61,38.58,38.6,4000.0,33.0981,33.1067,33.0809,33.0981,4000.0
2012-02-13 11:40:00,38.61,38.66,38.61,38.64,17600.0,33.1067,33.1495,33.1067,33.1324,17600.0
2012-02-13 11:45:00,38.64,38.68,38.63,38.65,7500.0,33.1324,33.1667,33.1238,33.141,7500.0
2012-02-13 11:50:00,38.65,38.66,38.61,38.64,14700.0,33.141,33.1495,33.1067,33.1324,14700.0
2012-02-13 11:55:00,38.64,38.71,38.62,38.71,21400.0,33.1324,33.1924,33.1152,33.1924,21400.0
2012-02-13 12:00:00,38.72,38.73,38.67,38.73,15900.0,33.201,33.2096,33.1581,33.2096,15900.0
2012-02-13 12:05:00,38.74,38.76,38.7,38.71,7100.0,33.2181,33.2353,33.1838,33.1924,7100.0
2012-02-13 12:10:00,38.7,38.77,38.68,38.77,23200.0,33.1838,33.2438,33.1667,33.2438,23200.0
2012-02-13 12:15:00,38.77,38.77,38.76,38.76,2400.0,33.2438,33.2438,33.2353,33.2353,2400.0
2012-02-13 12:20:00,38.77,38.78,38.69,38.78,22700.0,33.2438,33.2524,33.1753,33.2524,22700.0
2012-02-13 12:25:00,38.78,38.79,38.74,38.75,13600.0,33.2524,33.261,33.2181,33.2267,13600.0
2012-02-13 12:30:00,38.73,38.75,38.64,38.74,29100.0,33.2096,33.2267,33.1324,33.2181,29100.0
2012-02-13 12:35:00,38.75,38.75,38.68,38.7,27900.0,33.2267,33.2267,33.1667,33.1838,27900.0
2012-02-13 12:40:00,38.7,38.71,38.68,38.69,3200.0,33.1838,33.1924,33.1667,33.1753,3200.0
2012-02-13 12:45:00,38.69,38.71,38.67,38.67,3000.0,33.1753,33.1924,33.1581,33.1581,3000.0
2012-02-13 12:50:00,38.67,38.76,38.66,38.76,17900.0,33.1581,33.2353,33.1495,33.2353,17900.0
2012-02-13 12:55:00,38.78,38.78,38.78,38.78,400.0,33.2524,33.2524,33.2524,33.2524,400.0
2012-02-13 13:00:00,38.79,38.8,38.78,38.8,6400.0,33.261,33.2696,33.2524,33.2696,6400.0
2012-02-13 13:05:00,38.79,38.83,38.72,38.81,17800.0,33.261,33.2953,33.201,33.2781,17800.0
2012-02-13 13:10:00,38.8,38.82,38.74,38.82,19500.0,33.2696,33.2867,33.2181,33.2867,19500.0
2012-02-13 13:15:00,38.83,38.85,38.78,38.79,4200.0,33.2953,33.3124,33.2524,33.261,4200.0
2012-02-13 13:20:00,38.79,38.88,38.77,38.88,32000.0,33.261,33.3382,33.2438,33.3382,32000.0
2012-02-13 13:25:00,38.88,38.9,38.84,38.85,7400.0,33.3382,33.3553,33.3039,33.3124,7400.0
2012-02-13 13:30:00,38.84,38.88,38.8,38.88,18400.0,33.3039,33.3382,33.2696,33.3382,18400.0
2012-02-13 13:35:00,38.89,38.89,38.85,38.87,3700.0,33.3467,33.3467,33.3124,33.3296,3700.0
2012-02-13 13:40:00,38.86,38.86,38.83,38.84,3400.0,33.321,33.321,33.2953,33.3039,3400.0
2012-02-13 13:45:00,38.83,38.84,38.81,38.82,2900.0,33.2953,33.3039,33.2781,33.2867,2900.0
2012-02-13 13:50:00,38.81,38.81,38.78,38.78,2200.0,33.2781,33.2781,33.2524,33.2524,2200.0
2012-02-13 13:55:00,38.78,38.78,38.73,38.73,2700.0,33.2524,33.2524,33.2096,33.2096,2700.0
2012-02-13 14:00:00,38.73,38.79,38.71,38.79,22700.0,33.2096,33.261,33.1924,33.261,22700.0
2012-02-13 14:05:00,38.79,38.81,38.79,38.81,5500.0,33.261,33.2781,33.261,33.2781,5500.0
2012-02-13 14:10:00,38.81,38.83,38.79,38.79,6000.0,33.2781,33.2953,33.261,33.261,6000.0
2012-02-13 14:15:00,38.79,38.82,38.78,38.82,26200.0,33.261,33.2867,33.2524,33.2867,26200.0
2012-02-13 14:20:00,38.82,38.84,38.8,38.8,3800.0,33.2867,33.3039,33.2696,33.2696,3800.0
2012-02-13 14:25:00,38.81,38.81,38.76,38.76,3100.0,33.2781,33.2781,33.2353,33.2353,3100.0
2012-02-13 14:30:00,38.76,38.77,38.74,38.77,11900.0,33.2353,33.2438,33.2181,33.2438,11900.0
2012-02-13 14:35:00,38.78,38.83,38.77,38.79,5900.0,33.2524,33.2953,33.2438,33.261,5900.0
2012-02-13 14:40:00,38.79,38.82,38.79,38.82,5300.0,33.261,33.2867,33.261,33.2867,5300.0
2012-02-13 14:45:00,38.81,38.81,38.73,38.76,4200.0,33.2781,33.2781,33.2096,33.2353,4200.0
2012-02-13 14:50:00,38.75,38.81,38.74,38.78,20700.0,33.2267,33.2781,33.2181,33.2524,20700.0
2012-02-13 14:55:00,38.78,38.8,38.77,38.8,8100.0,33.2524,33.2696,33.2438,33.2696,8100.0
2012-02-13 15:00:00,38.81,38.82,38.77,38.77,8800.0,33.2781,33.2867,33.2438,33.2438,8800.0
2012-02-13 15:05:00,38.77,38.77,38.71,38.73,6700.0,33.2438,33.2438,33.1924,33.2096,6700.0
2012-02-13 15:10:00,38.72,38.74,38.72,38.74,15100.0,33.201,33.2181,33.201,33.2181,15100.0
2012-02-13 15:15:00,38.73,38.74,38.73,38.73,5700.0,33.2096,33.2181,33.2096,33.2096,5700.0
2012-02-13 15:20:00,38.73,38.78,38.73,38.75,21600.0,33.2096,33.2524,33.2096,33.2267,21600.0
2012-02-13 15:25:00,38.75,38.77,38.74,38.77,8700.0,33.2267,33.2438,33.2181,33.2438,8700.0
2012-02-13 15:30:00,38.76,38.77,38.73,38.75,10400.0,33.2353,33.2438,33.2096,33.2267,10400.0
2012-02-13 15:35:00,38.75,38.75,38.69,38.73,14300.0,33.2267,33.2267,33.1753,33.2096,14300.0
2012-02-13 15:40:00,38.74,38.74,38.71,38.73,13600.0,33.2181,33.2181,33.1924,33.2096,13600.0
2012-02-13 15:45:00,38.73,38.76,38.7,38.73,18400.0,33.2096,33.2353,33.1838,33.2096,18400.0
2012-02-13 15:50:00,38.73,38.73,38.67,38.68,28500.0,33.2096,33.2096,33.1581,33.1667,28500.0
2012-02-13 15:55:00,38.68,38.74,38.67,38.73,69400.0,33.1667,33.2181,33.1581,33.2096,69400.0
2012-02-14 09:30:00,38.35,38.66,38.35,38.63,17500.0,32.8837,33.1495,32.8837,33.1238,17500.0
2012-02-14 09:35:00,38.6,38.61,38.5,38.57,13000.0,33.0981,33.1067,33.0123,33.0724,13000.0
2012-02-14 09:40:00,38.54,38.71,38.54,38.7,6300.0,33.0466,33.1924,33.0466,33.1838,6300.0
2012-02-14 09:45:00,38.72,38.75,38.58,38.66,14900.0,33.201,33.2267,33.0809,33.1495,14900.0
2012-02-14 09:50:00,38.65,38.65,38.51,38.51,8100.0,33.141,33.141,33.0209,33.0209,8100.0
2012-02-14 09:55:00,38.49,38.58,38.49,38.54,9300.0,33.0038,33.0809,33.0038,33.0466,9300.0
2012-02-14 10:00:00,38.54,38.56,38.44,38.46,9100.0,33.0466,33.0638,32.9609,32.978,9100.0
2012-02-14 10:05:00,38.45,38.47,38.4,38.45,20900.0,32.9695,32.9866,32.9266,32.9695,20900.0
2012-02-14 10:10:00,38.45,38.45,38.42,38.45,13400.0,32.9695,32.9695,32.9437,32.9695,13400.0
2012-02-14 10:15:00,38.45,38.5,38.4,38.48,41600.0,32.9695,33.0123,32.9266,32.9952,41600.0
2012-02-14 10:20:00,38.5,38.59,38.5,38.57,8200.0,33.0123,33.0895,33.0123,33.0724,8200.0
2012-02-14 10:25:00,38.56,38.6,38.55,38.59,4600.0,33.0638,33.0981,33.0552,33.0895,4600.0
2012-02-14 10:30:00,38.59,38.66,38.58,38.65,5700.0,33.0895,33.1495,33.0809,33.141,5700.0
2012-02-14 10:35:00,38.64,38.67,38.61,38.62,8800.0,33.1324,33.1581,33.1067,33.1152,8800.0
2012-02-14 10:40:00,38.61,38.64,38.55,38.56,18200.0,33.1067,33.1324,33.0552,33.0638,18200.0
2012-02-14 10:45:00,38.57,38.65,38.56,38.61,15400.0,33.0724,33.141,33.0638,33.1067,15400.0
2012-02-14 10:50:00,38.62,38.62,38.56,38.59,8900.0,33.1152,33.1152,33.0638,33.0895,8900.0
2012-02-14 10:55:00,38.58,38.58,38.54,38.56,12500.0,33.0809,33.0809,33.0466,33.0638,12500.0
2012-02-14 11:00:00,38.55,38.57,38.44,38.44,7700.0,33.0552,33.0724,32.9609,32.9609,7700.0
2012-02-14 11:05:00,38.43,38.45,38.4,38.41,9800.0,32.9523,32.9695,32.9266,32.9352,9800.0
2012-02-14 11:10:00,38.41,38.47,38.38,38.47,10500.0,32.9352,32.9866,32.9094,32.9866,10500.0
2012-02-14 11:15:00,38.47,38.47,38.34,38.34,33200.0,32.9866,32.9866,32.8751,32.8751,33200.0
2012-02-14 11:20:00,38.33,38.39,38.32,38.32,30800.0,32.8666,32.918,32.858,32.858,30800.0
2012-02-14 11:25:00,38.32,38.43,38.3,38.37,21300.0,32.858,32.9523,32.8408,32.9009,21300.0
2012-02-14 11:30:00,38.37,38.4,38.32,38.35,25000.0,32.9009,32.9266,32.858,32.8837,25000.0
2012-02-14 11:35:00,38.34,38.43,38.34,38.39,16200.0,32.8751,32.9523,32.8751,32.918,16200.0
2012-02-14 11:40:00,38.4,38.41,38.33,38.33,11700.0,32.9266,32.9352,32.8666,32.8666,11700.0
2012-02-14 11:45:00,38.34,38.34,38.3,38.32,11800.0,32.8751,32.8751,32.8408,32.858,11800.0
2012-02-14 11:50:00,38.33,38.41,38.33,38.37,41700.0,32.8666,32.9352,32.8666,32.9009,41700.0
2012-02-14 11:55:00,38.38,38.42,38.37,38.42,11400.0,32.9094,32.9437,32.9009,32.9437,11400.0
2012-02-14 12:00:00,38.42,38.46,38.42,38.45,7700.0,32.9437,32.978,32.9437,32.9695,7700.0
2012-02-14 12:05:00,38.45,38.49,38.44,38.49,7300.0,32.9695,33.0038,32.9609,33.0038,7300.0
2012-02-14 12:10:00,38.52,38.55,38.51,38.54,6000.0,33.0295,33.0552,33.0209,33.0466,6000.0
2012-02-14 12:15:00,38.54,38.54,38.5,38.52,9900.0,33.0466,33.0466,33.0123,33.0295,9900.0
2012-02-14 12:20:00,38.54,38.57,38.48,38.53,33200.0,33.0466,33.0724,32.9952,33.0381,33200.0
2012-02-14 12:25:00,38.52,38.52,38.49,38.5,4100.0,33.0295,33.0295,33.0038,33.0123,4100.0
2012-02-14 12:30:00,38.5,38.52,38.5,38.52,2000.0,33.0123,33.0295,33.0123,33.0295,2000.0
2012-02-14 12:35:00,38.52,38.53,38.52,38.53,1700.0,33.0295,33.0381,33.0295,33.0381,1700.0
2012-02-14 12:40:00,38.52,38.56,38.51,38.56,17100.0,33.0295,33.0638,33.0209,33.0638,17100.0
2012-02-14 12:45:00,38.57,38.6,38.56,38.6,3700.0,33.0724,33.0981,33.0638,33.0981,3700.0
2012-02-14 12:50:00,38.59,38.6,38.56,38.56,3500.0,33.0895,33.0981,33.0638,33.0638,3500.0
2012-02-14 12:55:00,38.56,38.56,38.49,38.51,7100.0,33.0638,33.0638,33.0038,33.0209,7100.0
2012-02-14 13:00:00,38.51,38.51,38.45,38.48,6600.0,33.0209,33.0209,32.9695,32.9952,6600.0
2012-02-14 13:05:00,38.48,38.48,38.41,38.42,9200.0,32.9952,32.9952,32.9352,32.9437,9200.0
2012-02-14 13:10:00,38.41,38.48,38.41,38.46,10700.0,32.9352,32.9952,32.9352,32.978,10700.0
2012-02-14 13:15:00,38.46,38.46,38.42,38.44,12800.0,32.978,32.978,32.9437,32.9609,12800.0
2012-02-14 13:20:00,38.44,38.49,38.42,38.49,10500.0,32.9609,33.0038,32.9437,33.0038,10500.0
2012-02-14 13:25:00,38.51,38.52,38.49,38.5,3900.0,33.0209,33.0295,33.0038,33.0123,3900.0
2012-02-14 13:30:00,38.5,38.57,38.5,38.57,5000.0,33.0123,33.0724,33.0123,33.0724,5000.0
2012-02-14 13:35:00,38.57,38.57,38.53,38.55,4500.0,33.0724,33.0724,33.0381,33.0552,4500.0
2012-02-14 13:40:00,38.54,38.54,38.49,38.52,13200.0,33.0466,33.0466,33.0038,33.0295,13200.0
2012-02-14 13:45:00,38.52,38.53,38.49,38.51,12800.0,33.0295,33.0381,33.0038,33.0209,12800.0
2012-02-14 13:50:00,38.5,38.55,38.48,38.49,7700.0,33.0123,33.0552,32.9952,33.0038,7700.0
2012-02-14 13:55:00,38.48,38.51,38.46,38.5,20200.0,32.9952,33.0209,32.978,33.0123,20200.0
2012-02-14 14:00:00,38.51,38.54,38.51,38.54,5000.0,33.0209,33.0466,33.0209,33.0466,5000.0
2012-02-14 14:05:00,38.55,38.6,38.52,38.53,12300.0,33.0552,33.0981,33.0295,33.0381,12300.0
2012-02-14 14:10:00,38.54,38.58,38.54,38.56,7700.0,33.0466,33.0809,33.0466,33.0638,7700.0
2012-02-14 14:15:00,38.57,38.58,38.51,38.54,5900.0,33.0724,33.0809,33.0209,33.0466,5900.0
2012-02-14 14:20:00,38.54,38.56,38.46,38.47,6300.0,33.0466,33.0638,32.978,32.9866,6300.0
2012-02-14 14:25:00,38.47,38.52,38.45,38.45,9300.0,32.9866,33.0295,32.9695,32.9695,9300.0
2012-02-14 14:30:00,38.46,38.46,38.39,38.44,7900.0,32.978,32.978,32.918,32.9609,7900.0
2012-02-14 14:35:00,38.44,38.51,38.43,38.51,4400.0,32.9609,33.0209,32.9523,33.0209,4400.0
2012-02-14 14:40:00,38.51,38.52,38.43,38.43,11000.0,33.0209,33.0295,32.9523,32.9523,11000.0
2012-02-14 14:45:00,38.44,38.46,38.43,38.46,14700.0,32.9609,32.978,32.9523,32.978,14700.0
2012-02-14 14:50:00,38.45,38.5,38.45,38.5,1600.0,32.9695,33.0123,32.9695,33.0123,1600.0
2012-02-14 14:55:00,38.51,38.53,38.51,38.51,3000.0,33.0209,33.0381,33.0209,33.0209,3000.0
2012-02-14 15:00:00,38.51,38.56,38.51,38.54,17200.0,33.0209,33.0638,33.0209,33.0466,17200.0
2012-02-14 15:05:00,38.55,38.55,38.5,38.5,15400.0,33.0552,33.0552,33.0123,33.0123,15400.0
2012-02-14 15:10:00,38.5,38.51,38.45,38.45,8200.0,33.0123,33.0209,32.9695,32.9695,8200.0
2012-02-14 15:15:00,38.46,38.46,38.41,38.44,30700.0,32.978,32.978,32.9352,32.9609,30700.0
2012-02-14 15:20:00,38.43,38.44,38.35,38.4,24400.0,32.9523,32.9609,32.8837,32.9266,24400.0
2012-02-14 15:25:00,38.41,38.48,38.41,38.46,50400.0,32.9352,32.9952,32.9352,32.978,50400.0
2012-02-14 15:30:00,38.46,38.48,38.42,38.46,39500.0,32.978,32.9952,32.9437,32.978,39500.0
2012-02-14 15:35:00,38.46,38.53,38.44,38.52,91100.0,32.978,33.0381,32.9609,33.0295,91100.0
2012-02-14 15:40:00,38.53,38.57,38.51,38.55,15300.0,33.0381,33.0724,33.0209,33.0552,15300.0
2012-02-14 15:45:00,38.55,38.69,38.55,38.69,25000.0,33.0552,33.1753,33.0552,33.1753,25000.0
2012-02-14 15:50:00,38.69,38.69,38.63,38.64,37600.0,33.1753,33.1753,33.1238,33.1324,37600.0
2012-02-14 15:55:00,38.67,38.68,38.59,38.66,93000.0,33.1581,33.1667,33.0895,33.1495,93000.0
2012-02-15 09:30:00,38.75,38.86,38.56,38.57,31200.0,33.3657,33.4604,33.2021,33.2107,31200.0
2012-02-15 09:35:00,38.59,38.59,38.38,38.48,46300.0,33.228,33.228,33.0471,33.1332,46300.0
2012-02-15 09:40:00,38.48,38.63,38.41,38.63,26800.0,33.1332,33.2624,33.073,33.2624,26800.0
2012-02-15 09:45:00,38.63,38.69,38.54,38.67,15500.0,33.2624,33.3141,33.1849,33.2968,15500.0
2012-02-15 09:50:00,38.67,38.68,38.64,38.67,4400.0,33.2968,33.3055,33.271,33.2968,4400.0
2012-02-15 09:55:00,38.67,38.68,38.63,38.64,3700.0,33.2968,33.3055,33.2624,33.271,3700.0
2012-02-15 10:00:00,38.67,38.68,38.59,38.63,12200.0,33.2968,33.3055,33.228,33.2624,12200.0
2012-02-15 10:05:00,38.64,38.66,38.52,38.55,13600.0,33.271,33.2882,33.1677,33.1935,13600.0
2012-02-15 10:10:00,38.54,38.58,38.52,38.57,14700.0,33.1849,33.2193,33.1677,33.2107,14700.0
2012-02-15 10:15:00,38.55,38.55,38.44,38.46,12200.0,33.1935,33.1935,33.0988,33.116,12200.0
2012-02-15 10:20:00,38.45,38.51,38.42,38.51,8000.0,33.1074,33.1591,33.0816,33.1591,8000.0
2012-02-15 10:25:00,38.5,38.53,38.5,38.52,5500.0,33.1505,33.1763,33.1505,33.1677,5500.0
2012-02-15 10:30:00,38.52,38.59,38.52,38.54,12800.0,33.1677,33.228,33.1677,33.1849,12800.0
2012-02-15 10:35:00,38.55,38.57,38.53,38.53,5300.0,33.1935,33.2107,33.1763,33.1763,5300.0
2012-02-15 10:40:00,38.52,38.53,38.51,38.53,5500.0,33.1677,33.1763,33.1591,33.1763,5500.0
2012-02-15 10:45:00,38.54,38.62,38.54,38.62,10100.0,33.1849,33.2538,33.1849,33.2538,10100.0
2012-02-15 10:50:00,38.61,38.61,38.57,38.57,10700.0,33.2452,33.2452,33.2107,33.2107,10700.0
2012-02-15 10:55:00,38.57,38.57,38.47,38.47,9700.0,33.2107,33.2107,33.1246,33.1246,9700.0
2012-02-15 11:00:00,38.46,38.55,38.45,38.55,19100.0,33.116,33.1935,33.1074,33.1935,19100.0
2012-02-15 11:05:00,38.55,38.67,38.54,38.66,36400.0,33.1935,33.2968,33.1849,33.2882,36400.0
2012-02-15 11:10:00,38.66,38.66,38.64,38.65,9800.0,33.2882,33.2882,33.271,33.2796,9800.0
2012-02-15 11:15:00,38.64,38.64,38.59,38.6,15500.0,33.271,33.271,33.228,33.2366,15500.0
2012-02-15 11:20:00,38.6,38.62,38.58,38.58,9200.0,33.2366,33.2538,33.2193,33.2193,9200.0
2012-02-15 11:25:00,38.58,38.58,38.54,38.55,8700.0,33.2193,33.2193,33.1849,33.1935,8700.0
2012-02-15 11:30:00,38.55,38.56,38.52,38.52,17500.0,33.1935,33.2021,33.1677,33.1677,17500.0
2012-02-15 11:35:00,38.53,38.55,38.53,38.55,7200.0,33.1763,33.1935,33.1763,33.1935,7200.0
2012-02-15 11:40:00,38.54,38.61,38.53,38.61,16200.0,33.1849,33.2452,33.1763,33.2452,16200.0
2012-02-15 11:45:00,38.61,38.65,38.61,38.64,5600.0,33.2452,33.2796,33.2452,33.271,5600.0
2012-02-15 11:50:00,38.63,38.64,38.55,38.55,8100.0,33.2624,33.271,33.1935,33.1935,8100.0
2012-02-15 11:55:00,38.55,38.56,38.53,38.55,4200.0,33.1935,33.2021,33.1763,33.1935,4200.0
2012-02-15 12:00:00,38.55,38.55,38.5,38.5,4400.0,33.1935,33.1935,33.1505,33.1505,4400.0
2012-02-15 12:05:00,38.51,38.53,38.49,38.49,4800.0,33.1591,33.1763,33.1419,33.1419,4800.0
2012-02-15 12:10:00,38.49,38.49,38.43,38.46,10500.0,33.1419,33.1419,33.0902,33.116,10500.0
2012-02-15 12:15:00,38.45,38.48,38.45,38.47,4500.0,33.1074,33.1332,33.1074,33.1246,4500.0
2012-02-15 12:20:00,38.46,38.48,38.44,38.44,5600.0,33.116,33.1332,33.0988,33.0988,5600.0
2012-02-15 12:25:00,38.44,38.46,38.43,38.45,3800.0,33.0988,33.116,33.0902,33.1074,3800.0
2012-02-15 12:30:00,38.44,38.45,38.37,38.38,11500.0,33.0988,33.1074,33.0385,33.0471,11500.0
2012-02-15 12:35:00,38.39,38.41,38.38,38.39,9000.0,33.0557,33.073,33.0471,33.0557,9000.0
2012-02-15 12:40:00,38.38,38.41,38.35,38.36,9800.0,33.0471,33.073,33.0213,33.0299,9800.0
2012-02-15 12:45:00,38.36,38.36,38.3,38.31,9500.0,33.0299,33.0299,32.9783,32.9869,9500.0
2012-02-15 12:50:00,38.31,38.36,38.28,38.29,14700.0,32.9869,33.0299,32.961,32.9696,14700.0
2012-02-15 12:55:00,38.29,38.32,38.25,38.32,15600.0,32.9696,32.9955,32.9352,32.9955,15600.0
2012-02-15 13:00:00,38.31,38.32,38.23,38.32,32000.0,32.9869,32.9955,32.918,32.9955,32000.0
2012-02-15 13:05:00,38.31,38.33,38.29,38.3,9400.0,32.9869,33.0041,32.9696,32.9783,9400.0
2012-02-15 13:10:00,38.31,38.36,38.3,38.32,9900.0,32.9869,33.0299,32.9783,32.9955,9900.0
2012-02-15 13:15:00,38.32,38.33,38.31,38.31,7300.0,32.9955,33.0041,32.9869,32.9869,7300.0
2012-02-15 13:20:00,38.31,38.32,38.28,38.28,8000.0,32.9869,32.9955,32.961,32.961,8000.0
2012-02-15 13:25:00,38.28,38.29,38.26,38.27,8700.0,32.961,32.9696,32.9438,32.9524,8700.0
2012-02-15 13:30:00,38.28,38.3,38.26,38.27,9400.0,32.961,32.9783,32.9438,32.9524,9400.0
2012-02-15 13:35:00,38.27,38.28,38.24,38.24,4800.0,32.9524,32.961,32.9266,32.9266,4800.0
2012-02-15 13:40:00,38.25,38.26,38.21,38.23,6200.0,32.9352,32.9438,32.9008,32.918,6200.0
2012-02-15 13:45:00,38.22,38.25,38.21,38.23,12000.0,32.9094,32.9352,32.9008,32.918,12000.0
2012-02-15 13:50:00,38.24,38.3,38.24,38.29,7300.0,32.9266,32.9783,32.9266,32.9696,7300.0
2012-02-15 13:55:00,38.29,38.31,38.26,38.31,5100.0,32.9696,32.9869,32.9438,32.9869,5100.0
2012-02-15 14:00:00,38.32,38.34,38.24,38.26,20700.0,32.9955,33.0127,32.9266,32.9438,20700.0
2012-02-15 14:05:00,38.27,38.27,38.21,38.27,13400.0,32.9524,32.9524,32.9008,32.9524,13400.0
2012-02-15 14:10:00,38.27,38.33,38.27,38.3,39700.0,32.9524,33.0041,32.9524,32.9783,39700.0
2012-02-15 14:15:00,38.3,38.33,38.27,38.27,13000.0,32.9783,33.0041,32.9524,32.9524,13000.0
2012-02-15 14:20:00,38.26,38.32,38.26,38.31,7900.0,32.9438,32.9955,32.9438,32.9869,7900.0
2012-02-15 14:25:00,38.31,38.45,38.3,38.43,19700.0,32.9869,33.1074,32.9783,33.0902,19700.0
2012-02-15 14:30:00,38.42,38.43,38.38,38.38,9100.0,33.0816,33.0902,33.0471,33.0471,9100.0
2012-02-15 14:35:00,38.38,38.44,38.36,38.39,17800.0,33.0471,33.0988,33.0299,33.0557,17800.0
2012-02-15 14:40:00,38.39,38.42,38.37,38.4,11500.0,33.0557,33.0816,33.0385,33.0644,11500.0
2012-02-15 14:45:00,38.39,38.39,38.33,38.36,8900.0,33.0557,33.0557,33.0041,33.0299,8900.0
2012-02-15 14:50:00,38.36,38.4,38.3,38.3,8300.0,33.0299,33.0644,32.9783,32.9783,8300.0
2012-02-15 14:55:00,38.31,38.31,38.17,38.18,10700.0,32.9869,32.9869,32.8663,32.8749,10700.0
2012-02-15 15:00:00,38.17,38.2,38.11,38.11,11900.0,32.8663,32.8921,32.8147,32.8147,11900.0
2012-02-15 15:05:00,38.12,38.19,38.1,38.13,40000.0,32.8233,32.8835,32.806,32.8319,40000.0
2012-02-15 15:10:00,38.13,38.15,38.05,38.09,15000.0,32.8319,32.8491,32.763,32.7974,15000.0
2012-02-15 15:15:00,38.09,38.16,38.07,38.1,20200.0,32.7974,32.8577,32.7802,32.806,20200.0
2012-02-15 15:20:00,38.1,38.17,38.07,38.09,19900.0,32.806,32.8663,32.7802,32.7974,19900.0
2012-02-15 15:25:00,38.09,38.12,38.07,38.11,17400.0,32.7974,32.8233,32.7802,32.8147,17400.0
2012-02-15 15:30:00,38.12,38.16,38.1,38.14,29600.0,32.8233,32.8577,32.806,32.8405,29600.0
2012-02-15 15:35:00,38.14,38.22,38.14,38.18,12700.0,32.8405,32.9094,32.8405,32.8749,12700.0
2012-02-15 15:40:00,38.18,38.25,38.17,38.24,18600.0,32.8749,32.9352,32.8663,32.9266,18600.0
2012-02-15 15:45:00,38.25,38.29,38.2,38.21,24000.0,32.9352,32.9696,32.8921,32.9008,24000.0
2012-02-15 15:50:00,38.2,38.24,38.18,38.21,25300.0,32.8921,32.9266,32.8749,32.9008,25300.0
2012-02-15 15:55:00,38.22,38.23,38.14,38.22,60400.0,32.9094,32.918,32.8405,32.9094,60400.0
2012-02-16 09:30:00,38.2,38.25,38.19,38.22,10700.0,32.8921,32.9352,32.8835,32.9094,10700.0
2012-02-16 09:35:00,38.24,38.24,38.06,38.07,9000.0,32.9266,32.9266,32.7716,32.7802,9000.0
2012-02-16 09:40:00,38.09,38.23,38.09,38.19,6500.0,32.7974,32.918,32.7974,32.8835,6500.0
2012-02-16 09:45:00,38.19,38.34,38.19,38.34,14200.0,32.8835,33.0127,32.8835,33.0127,14200.0
2012-02-16 09:50:00,38.32,38.33,38.19,38.2,8200.0,32.9955,33.0041,32.8835,32.8921,8200.0
2012-02-16 09:55:00,38.18,38.26,38.11,38.26,13000.0,32.8749,32.9438,32.8147,32.9438,13000.0
2012-02-16 10:00:00,38.24,38.38,38.24,38.37,12200.0,32.9266,33.0471,32.9266,33.0385,12200.0
2012-02-16 10:05:00,38.37,38.44,38.37,38.4,11600.0,33.0385,33.0988,33.0385,33.0644,11600.0
2012-02-16 10:10:00,38.39,38.46,38.37,38.39,16200.0,33.0557,33.116,33.0385,33.0557,16200.0
2012-02-16 10:15:00,38.4,38.46,38.4,38.46,15200.0,33.0644,33.116,33.0644,33.116,15200.0
2012-02-16 10:20:00,38.47,38.49,38.44,38.47,12300.0,33.1246,33.1419,33.0988,33.1246,12300.0
2012-02-16 10:25:00,38.47,38.53,38.47,38.48,14300.0,33.1246,33.1763,33.1246,33.1332,14300.0
2012-02-16 10:30:00,38.48,38.54,38.48,38.53,15000.0,33.1332,33.1849,33.1332,33.1763,15000.0
2012-02-16 10:35:00,38.54,38.6,38.54,38.59,12900.0,33.1849,33.2366,33.1849,33.228,12900.0
2012-02-16 10:40:00,38.57,38.58,38.53,38.55,3800.0,33.2107,33.2193,33.1763,33.1935,3800.0
2012-02-16 10:45:00,38.54,38.61,38.51,38.59,22700.0,33.1849,33.2452,33.1591,33.228,22700.0
2012-02-16 10:50:00,38.58,38.59,38.56,38.58,7700.0,33.2193,33.228,33.2021,33.2193,7700.0
2012-02-16 10:55:00,38.58,38.6,38.48,38.53,62100.0,33.2193,33.2366,33.1332,33.1763,62100.0
2012-02-16 11:00:00,38.53,38.55,38.51,38.53,13800.0,33.1763,33.1935,33.1591,33.1763,13800.0
2012-02-16 11:05:00,38.53,38.53,38.41,38.44,30700.0,33.1763,33.1763,33.073,33.0988,30700.0
2012-02-16 11:10:00,38.45,38.48,38.43,38.46,3000.0,33.1074,33.1332,33.0902,33.116,3000.0
2012-02-16 11:15:00,38.45,38.52,38.45,38.51,14400.0,33.1074,33.1677,33.1074,33.1591,14400.0
2012-02-16 11:20:00,38.51,38.51,38.47,38.49,4400.0,33.1591,33.1591,33.1246,33.1419,4400.0
2012-02-16 11:25:00,38.5,38.5,38.47,38.48,10000.0,33.1505,33.1505,33.1246,33.1332,10000.0
2012-02-16 11:30:00,38.49,38.5,38.42,38.49,8100.0,33.1419,33.1505,33.0816,33.1419,8100.0
2012-02-16 11:35:00,38.5,38.55,38.47,38.53,38800.0,33.1505,33.1935,33.1246,33.1763,38800.0
2012-02-16 11:40:00,38.54,38.54,38.43,38.48,33000.0,33.1849,33.1849,33.0902,33.1332,33000.0
2012-02-16 11:45:00,38.48,38.51,38.48,38.5,12800.0,33.1332,33.1591,33.1332,33.1505,12800.0
2012-02-16 11:50:00,38.51,38.55,38.5,38.55,25200.0,33.1591,33.1935,33.1505,33.1935,25200.0
2012-02-16 11:55:00,38.54,38.57,38.5,38.51,22200.0,33.1849,33.2107,33.1505,33.1591,22200.0
2012-02-16 12:00:00,38.52,38.59,38.51,38.58,17100.0,33.1677,33.228,33.1591,33.2193,17100.0
2012-02-16 12:05:00,38.57,38.61,38.51,38.51,63600.0,33.2107,33.2452,33.1591,33.1591,63600.0
2012-02-16 12:10:00,38.51,38.53,38.48,38.53,6100.0,33.1591,33.1763,33.1332,33.1763,6100.0
2012-02-16 12:15:00,38.51,38.52,38.48,38.51,4000.0,33.1591,33.1677,33.1332,33.1591,4000.0
2012-02-16 12:20:00,38.51,38.59,38.51,38.55,16500.0,33.1591,33.228,33.1591,33.1935,16500.0
2012-02-16 12:25:00,38.54,38.54,38.49,38.49,11300.0,33.1849,33.1849,33.1419,33.1419,11300.0
2012-02-16 12:30:00,38.49,38.52,38.49,38.52,3100.0,33.1419,33.1677,33.1419,33.1677,3100.0
2012-02-16 12:35:00,38.52,38.53,38.51,38.52,10700.0,33.1677,33.1763,33.1591,33.1677,10700.0
2012-02-16 12:40:00,38.52,38.53,38.48,38.51,7500.0,33.1677,33.1763,33.1332,33.1591,7500.0
2012-02-16 12:45:00,38.51,38.51,38.48,38.49,6700.0,33.1591,33.1591,33.1332,33.1419,6700.0
2012-02-16 12:50:00,38.48,38.48,38.41,38.45,12500.0,33.1332,33.1332,33.073,33.1074,12500.0
2012-02-16 12:55:00,38.46,38.49,38.46,38.48,5600.0,33.116,33.1419,33.116,33.1332,5600.0
2012-02-16 13:00:00,38.49,38.54,38.49,38.52,15300.0,33.1419,33.1849,33.1419,33.1677,15300.0
2012-02-16 13:05:00,38.53,38.54,38.5,38.51,10900.0,33.1763,33.1849,33.1505,33.1591,10900.0
2012-02-16 13:10:00,38.51,38.54,38.51,38.52,19700.0,33.1591,33.1849,33.1591,33.1677,19700.0
2012-02-16 13:15:00,38.52,38.53,38.5,38.51,7200.0,33.1677,33.1763,33.1505,33.1591,7200.0
2012-02-16 13:20:00,38.52,38.52,38.51,38.51,3600.0,33.1677,33.1677,33.1591,33.1591,3600.0
2012-02-16 13:25:00,38.52,38.52,38.51,38.51,1500.0,33.1677,33.1677,33.1591,33.1591,1500.0
2012-02-16 13:30:00,38.51,38.52,38.49,38.51,10100.0,33.1591,33.1677,33.1419,33.1591,10100.0
2012-02-16 13:35:00,38.5,38.54,38.5,38.51,14600.0,33.1505,33.1849,33.1505,33.1591,14600.0
2012-02-16 13:40:00,38.5,38.5,38.47,38.49,11000.0,33.1505,33.1505,33.1246,33.1419,11000.0
2012-02-16 13:45:00,38.48,38.54,38.48,38.53,5900.0,33.1332,33.1849,33.1332,33.1763,5900.0
2012-02-16 13:50:00,38.53,38.55,38.51,38.51,13600.0,33.1763,33.1935,33.1591,33.1591,13600.0
2012-02-16 13:55:00,38.51,38.52,38.51,38.52,4700.0,33.1591,33.1677,33.1591,33.1677,4700.0
2012-02-16 14:00:00,38.51,38.52,38.51,38.52,7200.0,33.1591,33.1677,33.1591,33.1677,7200.0
2012-02-16 14:05:00,38.52,38.52,38.51,38.52,11600.0,33.1677,33.1677,33.1591,33.1677,11600.0
2012-02-16 14:10:00,38.51,38.52,38.51,38.51,5900.0,33.1591,33.1677,33.1591,33.1591,5900.0
2012-02-16 14:15:00,38.51,38.52,38.5,38.52,10300.0,33.1591,33.1677,33.1505,33.1677,10300.0
2012-02-16 14:20:00,38.51,38.52,38.5,38.51,17200.0,33.1591,33.1677,33.1505,33.1591,17200.0
2012-02-16 14:25:00,38.51,38.52,38.49,38.5,10200.0,33.1591,33.1677,33.1419,33.1505,10200.0
2012-02-16 14:30:00,38.51,38.52,38.49,38.52,32300.0,33.1591,33.1677,33.1419,33.1677,32300.0
2012-02-16 14:35:00,38.53,38.53,38.47,38.48,4400.0,33.1763,33.1763,33.1246,33.1332,4400.0
2012-02-16 14:40:00,38.48,38.49,38.46,38.47,8900.0,33.1332,33.1419,33.116,33.1246,8900.0
2012-02-16 14:45:00,38.46,38.46,38.43,38.44,8900.0,33.116,33.116,33.0902,33.0988,8900.0
2012-02-16 14:50:00,38.44,38.45,38.42,38.42,6900.0,33.0988,33.1074,33.0816,33.0816,6900.0
2012-02-16 14:55:00,38.43,38.45,38.42,38.45,6000.0,33.0902,33.1074,33.0816,33.1074,6000.0
2012-02-16 15:00:00,38.44,38.48,38.44,38.48,9800.0,33.0988,33.1332,33.0988,33.1332,9800.0
2012-02-16 15:05:00,38.48,38.49,38.44,38.44,12500.0,33.1332,33.1419,33.0988,33.0988,12500.0
2012-02-16 15:10:00,38.43,38.44,38.37,38.39,26800.0,33.0902,33.0988,33.0385,33.0557,26800.0
2012-02-16 15:15:00,38.39,38.41,38.39,38.41,6200.0,33.0557,33.073,33.0557,33.073,6200.0
2012-02-16 15:20:00,38.41,38.43,38.4,38.4,6600.0,33.073,33.0902,33.0644,33.0644,6600.0
2012-02-16 15:25:00,38.41,38.43,38.38,38.43,14300.0,33.073,33.0902,33.0471,33.0902,14300.0
2012-02-16 15:30:00,38.43,38.45,38.42,38.45,21100.0,33.0902,33.1074,33.0816,33.1074,21100.0
2012-02-16 15:35:00,38.46,38.46,38.43,38.44,11000.0,33.116,33.116,33.0902,33.0988,11000.0
2012-02-16 15:40:00,38.45,38.47,38.44,38.46,14100.0,33.1074,33.1246,33.0988,33.116,14100.0
2012-02-16 15:45:00,38.46,38.49,38.45,38.46,36900.0,33.116,33.1419,33.1074,33.116,36900.0
2012-02-16 15:50:00,38.47,38.48,38.41,38.45,38400.0,33.1246,33.1332,33.073,33.1074,38400.0
2012-02-16 15:55:00,38.45,38.48,38.43,38.43,72700.0,33.1074,33.1332,33.0902,33.0902,72700.0
2012-02-17 09:30:00,38.72,38.83,38.72,38.81,147100.0,33.3399,33.4346,33.3399,33.4174,147100.0
2012-02-17 09:35:00,38.79,38.84,38.73,38.83,10800.0,33.4002,33.4432,33.3485,33.4346,10800.0
2012-02-17 09:40:00,38.83,38.95,38.82,38.88,19900.0,33.4346,33.5379,33.426,33.4777,19900.0
2012-02-17 09:45:00,38.91,38.91,38.72,38.78,13800.0,33.5035,33.5035,33.3399,33.3916,13800.0
2012-02-17 09:50:00,38.8,38.86,38.69,38.84,21700.0,33.4088,33.4604,33.3141,33.4432,21700.0
2012-02-17 09:55:00,38.84,38.89,38.8,38.84,21100.0,33.4432,33.4863,33.4088,33.4432,21100.0
2012-02-17 10:00:00,38.84,38.84,38.68,38.68,7800.0,33.4432,33.4432,33.3055,33.3055,7800.0
2012-02-17 10:05:00,38.68,38.7,38.63,38.63,8800.0,33.3055,33.3227,33.2624,33.2624,8800.0
2012-02-17 10:10:00,38.63,38.63,38.51,38.52,9900.0,33.2624,33.2624,33.1591,33.1677,9900.0
2012-02-17 10:15:00,38.53,38.53,38.49,38.5,7000.0,33.1763,33.1763,33.1419,33.1505,7000.0
2012-02-17 10:20:00,38.5,38.52,38.41,38.41,8500.0,33.1505,33.1677,33.073,33.073,8500.0
2012-02-17 10:25:00,38.41,38.45,38.4,38.44,5900.0,33.073,33.1074,33.0644,33.0988,5900.0
2012-02-17 10:30:00,38.43,38.47,38.43,38.44,6700.0,33.0902,33.1246,33.0902,33.0988,6700.0
2012-02-17 10:35:00,38.44,38.47,38.42,38.42,4200.0,33.0988,33.1246,33.0816,33.0816,4200.0
2012-02-17 10:40:00,38.41,38.44,38.4,38.42,5200.0,33.073,33.0988,33.0644,33.0816,5200.0
2012-02-17 10:45:00,38.42,38.44,38.42,38.43,3800.0,33.0816,33.0988,33.0816,33.0902,3800.0
2012-02-17 10:50:00,38.44,38.48,38.44,38.46,3900.0,33.0988,33.1332,33.0988,33.116,3900.0
2012-02-17 10:55:00,38.44,38.44,38.4,38.43,5400.0,33.0988,33.0988,33.0644,33.0902,5400.0
2012-02-17 11:00:00,38.43,38.43,38.36,38.37,8900.0,33.0902,33.0902,33.0299,33.0385,8900.0
2012-02-17 11:05:00,38.38,38.41,38.38,38.4,7400.0,33.0471,33.073,33.0471,33.0644,7400.0
2012-02-17 11:10:00,38.41,38.41,38.36,38.36,6100.0,33.073,33.073,33.0299,33.0299,6100.0
2012-02-17 11:15:00,38.37,38.42,38.37,38.42,3200.0,33.0385,33.0816,33.0385,33.0816,3200.0
2012-02-17 11:20:00,38.41,38.45,38.38,38.44,7500.0,33.073,33.1074,33.0471,33.0988,7500.0
2012-02-17 11:25:00,38.43,38.46,38.38,38.46,18600.0,33.0902,33.116,33.0471,33.116,18600.0
2012-02-17 11:30:00,38.47,38.48,38.43,38.48,5300.0,33.1246,33.1332,33.0902,33.1332,5300.0
2012-02-17 11:35:00,38.48,38.5,38.48,38.49,1700.0,33.1332,33.1505,33.1332,33.1419,1700.0
2012-02-17 11:40:00,38.5,38.53,38.5,38.53,2800.0,33.1505,33.1763,33.1505,33.1763,2800.0
2012-02-17 11:45:00,38.53,38.54,38.51,38.51,3700.0,33.1763,33.1849,33.1591,33.1591,3700.0
2012-02-17 11:50:00,38.5,38.51,38.49,38.49,1700.0,33.1505,33.1591,33.1419,33.1419,1700.0
2012-02-17 11:55:00,38.49,38.52,38.49,38.52,1400.0,33.1419,33.1677,33.1419,33.1677,1400.0
2012-02-17 12:00:00,38.53,38.53,38.49,38.49,1800.0,33.1763,33.1763,33.1419,33.1419,1800.0
2012-02-17 12:05:00,38.48,38.5,38.48,38.48,2100.0,33.1332,33.1505,33.1332,33.1332,2100.0
2012-02-17 12:10:00,38.48,38.49,38.43,38.48,12900.0,33.1332,33.1419,33.0902,33.1332,12900.0
2012-02-17 12:15:00,38.47,38.5,38.47,38.48,3500.0,33.1246,33.1505,33.1246,33.1332,3500.0
2012-02-17 12:20:00,38.47,38.49,38.47,38.48,1300.0,33.1246,33.1419,33.1246,33.1332,1300.0
2012-02-17 12:25:00,38.47,38.49,38.47,38.49,3300.0,33.1246,33.1419,33.1246,33.1419,3300.0
2012-02-17 12:30:00,38.49,38.5,38.49,38.49,4500.0,33.1419,33.1505,33.1419,33.1419,4500.0
2012-02-17 12:35:00,38.49,38.5,38.48,38.5,1700.0,33.1419,33.1505,33.1332,33.1505,1700.0
2012-02-17 12:40:00,38.49,38.51,38.49,38.5,5100.0,33.1419,33.1591,33.1419,33.1505,5100.0
2012-02-17 12:45:00,38.51,38.52,38.5,38.52,2100.0,33.1591,33.1677,33.1505,33.1677,2100.0
2012-02-17 12:50:00,38.51,38.51,38.49,38.49,2200.0,33.1591,33.1591,33.1419,33.1419,2200.0
2012-02-17 12:55:00,38.5,38.51,38.5,38.51,1900.0,33.1505,33.1591,33.1505,33.1591,1900.0
2012-02-17 13:00:00,38.5,38.52,38.5,38.51,2200.0,33.1505,33.1677,33.1505,33.1591,2200.0
2012-02-17 13:05:00,38.52,38.52,38.51,38.52,700.0,33.1677,33.1677,33.1591,33.1677,700.0
2012-02-17 13:10:00,38.52,38.52,38.51,38.52,2800.0,33.1677,33.1677,33.1591,33.1677,2800.0
2012-02-17 13:15:00,38.52,38.54,38.52,38.54,1700.0,33.1677,33.1849,33.1677,33.1849,1700.0
2012-02-17 13:20:00,38.54,38.55,38.53,38.53,1900.0,33.1849,33.1935,33.1763,33.1763,1900.0
2012-02-17 13:25:00,38.54,38.55,38.53,38.53,3200.0,33.1849,33.1935,33.1763,33.1763,3200.0
2012-02-17 13:30:00,38.53,38.55,38.53,38.54,1300.0,33.1763,33.1935,33.1763,33.1849,1300.0
2012-02-17 13:35:00,38.55,38.55,38.54,38.54,2000.0,33.1935,33.1935,33.1849,33.1849,2000.0
2012-02-17 13:40:00,38.53,38.54,38.53,38.54,3200.0,33.1763,33.1849,33.1763,33.1849,3200.0
2012-02-17 13:45:00,38.55,38.56,38.55,38.55,2300.0,33.1935,33.2021,33.1935,33.1935,2300.0
2012-02-17 13:50:00,38.56,38.57,38.56,38.56,3100.0,33.2021,33.2107,33.2021,33.2021,3100.0
2012-02-17 13:55:00,38.56,38.57,38.55,38.57,1900.0,33.2021,33.2107,33.1935,33.2107,1900.0
2012-02-17 14:00:00,38.57,38.58,38.56,38.58,4300.0,33.2107,33.2193,33.2021,33.2193,4300.0
2012-02-17 14:05:00,38.58,38.59,38.57,38.59,4900.0,33.2193,33.228,33.2107,33.228,4900.0
2012-02-17 14:10:00,38.58,38.58,38.57,38.58,4800.0,33.2193,33.2193,33.2107,33.2193,4800.0
2012-02-17 14:15:00,38.57,38.59,38.57,38.59,3100.0,33.2107,33.228,33.2107,33.228,3100.0
2012-02-17 14:20:00,38.59,38.59,38.57,38.57,4800.0,33.228,33.228,33.2107,33.2107,4800.0
2012-02-17 14:25:00,38.58,38.59,38.57,38.58,3300.0,33.2193,33.228,33.2107,33.2193,3300.0
2012-02-17 14:30:00,38.59,38.61,38.58,38.61,6400.0,33.228,33.2452,33.2193,33.2452,6400.0
2012-02-17 14:35:00,38.62,38.62,38.61,38.61,2800.0,33.2538,33.2538,33.2452,33.2452,2800.0
2012-02-17 14:40:00,38.62,38.62,38.58,38.58,3800.0,33.2538,33.2538,33.2193,33.2193,3800.0
2012-02-17 14:45:00,38.58,38.59,38.57,38.59,3700.0,33.2193,33.228,33.2107,33.228,3700.0
2012-02-17 14:50:00,38.6,38.6,38.59,38.59,2300.0,33.2366,33.2366,33.228,33.228,2300.0
2012-02-17 14:55:00,38.59,38.59,38.56,38.58,10000.0,33.228,33.228,33.2021,33.2193,10000.0
2012-02-17 15:00:00,38.58,38.61,38.58,38.61,5700.0,33.2193,33.2452,33.2193,33.2452,5700.0
2012-02-17 15:05:00,38.59,38.61,38.58,38.59,8000.0,33.228,33.2452,33.2193,33.228,8000.0
2012-02-17 15:10:00,38.58,38.61,38.58,38.59,3500.0,33.2193,33.2452,33.2193,33.228,3500.0
2012-02-17 15:15:00,38.59,38.6,38.58,38.58,10400.0,33.228,33.2366,33.2193,33.2193,10400.0
2012-02-17 15:20:00,38.58,38.59,38.55,38.57,13800.0,33.2193,33.228,33.1935,33.2107,13800.0
2012-02-17 15:25:00,38.57,38.58,38.56,38.56,6000.0,33.2107,33.2193,33.2021,33.2021,6000.0
2012-02-17 15:30:00,38.57,38.57,38.54,38.54,10300.0,33.2107,33.2107,33.1849,33.1849,10300.0
2012-02-17 15:35:00,38.53,38.53,38.48,38.53,12300.0,33.1763,33.1763,33.1332,33.1763,12300.0
2012-02-17 15:40:00,38.54,38.54,38.49,38.53,20000.0,33.1849,33.1849,33.1419,33.1763,20000.0
2012-02-17 15:45:00,38.53,38.54,38.51,38.51,12500.0,33.1763,33.1849,33.1591,33.1591,12500.0
2012-02-17 15:50:00,38.52,38.55,38.5,38.55,43300.0,33.1677,33.1935,33.1505,33.1935,43300.0
2012-02-17 15:55:00,38.55,38.56,38.51,38.52,50000.0,33.1935,33.2021,33.1591,33.1677,50000.0
2012-02-21 09:30:00,38.6,38.61,38.45,38.56,44200.0,33.2366,33.2452,33.1074,33.2021,44200.0
2012-02-21 09:35:00,38.55,38.55,38.34,38.39,9100.0,33.1935,33.1935,33.0127,33.0557,9100.0
2012-02-21 09:40:00,38.34,38.43,38.3,38.42,9600.0,33.0127,33.0902,32.9783,33.0816,9600.0
2012-02-21 09:45:00,38.4,38.48,38.3,38.3,15600.0,33.0644,33.1332,32.9783,32.9783,15600.0
2012-02-21 09:50:00,38.29,38.3,38.22,38.22,11300.0,32.9696,32.9783,32.9094,32.9094,11300.0
2012-02-21 09:55:00,38.22,38.24,38.17,38.22,5700.0,32.9094,32.9266,32.8663,32.9094,5700.0
2012-02-21 10:00:00,38.21,38.25,38.2,38.23,11900.0,32.9008,32.9352,32.8921,32.918,11900.0
2012-02-21 10:05:00,38.24,38.24,38.18,38.22,7700.0,32.9266,32.9266,32.8749,32.9094,7700.0
2012-02-21 10:10:00,38.22,38.27,38.18,38.27,9400.0,32.9094,32.9524,32.8749,32.9524,9400.0
2012-02-21 10:15:00,38.27,38.29,38.27,38.29,14900.0,32.9524,32.9696,32.9524,32.9696,14900.0
2012-02-21 10:20:00,38.29,38.41,38.27,38.41,12400.0,32.9696,33.073,32.9524,33.073,12400.0
2012-02-21 10:25:00,38.42,38.44,38.41,38.43,10400.0,33.0816,33.0988,33.073,33.0902,10400.0
2012-02-21 10:30:00,38.44,38.55,38.43,38.54,13600.0,33.0988,33.1935,33.0902,33.1849,13600.0
2012-02-21 10:35:00,38.55,38.55,38.51,38.54,9100.0,33.1935,33.1935,33.1591,33.1849,9100.0
2012-02-21 10:40:00,38.54,38.55,38.53,38.54,13700.0,33.1849,33.1935,33.1763,33.1849,13700.0
2012-02-21 10:45:00,38.54,38.55,38.51,38.51,5500.0,33.1849,33.1935,33.1591,33.1591,5500.0
2012-02-21 10:50:00,38.5,38.52,38.5,38.52,3300.0,33.1505,33.1677,33.1505,33.1677,3300.0
2012-02-21 10:55:00,38.51,38.52,38.47,38.48,7400.0,33.1591,33.1677,33.1246,33.1332,7400.0
2012-02-21 11:00:00,38.49,38.51,38.49,38.51,5900.0,33.1419,33.1591,33.1419,33.1591,5900.0
2012-02-21 11:05:00,38.5,38.56,38.5,38.55,10400.0,33.1505,33.2021,33.1505,33.1935,10400.0
2012-02-21 11:10:00,38.55,38.57,38.5,38.51,9800.0,33.1935,33.2107,33.1505,33.1591,9800.0
2012-02-21 11:15:00,38.51,38.54,38.5,38.51,16500.0,33.1591,33.1849,33.1505,33.1591,16500.0
2012-02-21 11:20:00,38.51,38.54,38.5,38.54,7500.0,33.1591,33.1849,33.1505,33.1849,7500.0
2012-02-21 11:25:00,38.53,38.53,38.5,38.51,5000.0,33.1763,33.1763,33.1505,33.1591,5000.0
2012-02-21 11:30:00,38.5,38.53,38.5,38.51,9800.0,33.1505,33.1763,33.1505,33.1591,9800.0
2012-02-21 11:35:00,38.52,38.52,38.49,38.5,12600.0,33.1677,33.1677,33.1419,33.1505,12600.0
2012-02-21 11:40:00,38.5,38.51,38.49,38.5,8700.0,33.1505,33.1591,33.1419,33.1505,8700.0
2012-02-21 11:45:00,38.5,38.52,38.48,38.49,9100.0,33.1505,33.1677,33.1332,33.1419,9100.0
2012-02-21 11:50:00,38.49,38.49,38.43,38.44,6100.0,33.1419,33.1419,33.0902,33.0988,6100.0
2012-02-21 11:55:00,38.44,38.49,38.43,38.49,27900.0,33.0988,33.1419,33.0902,33.1419,27900.0
2012-02-21 12:00:00,38.48,38.55,38.47,38.54,8300.0,33.1332,33.1935,33.1246,33.1849,8300.0
2012-02-21 12:05:00,38.54,38.56,38.54,38.54,6000.0,33.1849,33.2021,33.1849,33.1849,6000.0
2012-02-21 12:10:00,38.53,38.54,38.51,38.53,5700.0,33.1763,33.1849,33.1591,33.1763,5700.0
2012-02-21 12:15:00,38.54,38.54,38.51,38.52,20300.0,33.1849,33.1849,33.1591,33.1677,20300.0
2012-02-21 12:20:00,38.51,38.55,38.51,38.55,5800.0,33.1591,33.1935,33.1591,33.1935,5800.0
2012-02-21 12:25:00,38.54,38.57,38.54,38.56,11500.0,33.1849,33.2107,33.1849,33.2021,11500.0
2012-02-21 12:30:00,38.57,38.58,38.55,38.58,6700.0,33.2107,33.2193,33.1935,33.2193,6700.0
2012-02-21 12:35:00,38.58,38.58,38.52,38.57,13200.0,33.2193,33.2193,33.1677,33.2107,13200.0
2012-02-21 12:40:00,38.56,38.6,38.55,38.6,3900.0,33.2021,33.2366,33.1935,33.2366,3900.0
2012-02-21 12:45:00,38.59,38.63,38.59,38.62,9400.0,33.228,33.2624,33.228,33.2538,9400.0
2012-02-21 12:50:00,38.61,38.63,38.6,38.61,10000.0,33.2452,33.2624,33.2366,33.2452,10000.0
2012-02-21 12:55:00,38.61,38.62,38.6,38.6,8500.0,33.2452,33.2538,33.2366,33.2366,8500.0
2012-02-21 13:00:00,38.61,38.66,38.59,38.65,14100.0,33.2452,33.2882,33.228,33.2796,14100.0
2012-02-21 13:05:00,38.65,38.65,38.63,38.64,6600.0,33.2796,33.2796,33.2624,33.271,6600.0
2012-02-21 13:10:00,38.64,38.65,38.63,38.64,4000.0,33.271,33.2796,33.2624,33.271,4000.0
2012-02-21 13:15:00,38.64,38.64,38.61,38.64,10700.0,33.271,33.271,33.2452,33.271,10700.0
2012-02-21 13:20:00,38.62,38.66,38.61,38.65,6700.0,33.2538,33.2882,33.2452,33.2796,6700.0
2012-02-21 13:25:00,38.65,38.67,38.65,38.65,6300.0,33.2796,33.2968,33.2796,33.2796,6300.0
2012-02-21 13:30:00,38.65,38.66,38.65,38.66,4100.0,33.2796,33.2882,33.2796,33.2882,4100.0
2012-02-21 13:35:00,38.66,38.66,38.63,38.64,5900.0,33.2882,33.2882,33.2624,33.271,5900.0
2012-02-21 13:40:00,38.64,38.64,38.59,38.6,9100.0,33.271,33.271,33.228,33.2366,9100.0
2012-02-21 13:45:00,38.6,38.65,38.59,38.62,7900.0,33.2366,33.2796,33.228,33.2538,7900.0
2012-02-21 13:50:00,38.62,38.65,38.59,38.6,10300.0,33.2538,33.2796,33.228,33.2366,10300.0
2012-02-21 13:55:00,38.6,38.61,38.55,38.56,10500.0,33.2366,33.2452,33.1935,33.2021,10500.0
2012-02-21 14:00:00,38.55,38.57,38.52,38.53,4200.0,33.1935,33.2107,33.1677,33.1763,4200.0
2012-02-21 14:05:00,38.52,38.55,38.51,38.55,10000.0,33.1677,33.1935,33.1591,33.1935,10000.0
2012-02-21 14:10:00,38.54,38.55,38.5,38.55,18000.0,33.1849,33.1935,33.1505,33.1935,18000.0
2012-02-21 14:15:00,38.55,38.62,38.55,38.61,9200.0,33.1935,33.2538,33.1935,33.2452,9200.0
2012-02-21 14:20:00,38.61,38.62,38.59,38.61,12600.0,33.2452,33.2538,33.228,33.2452,12600.0
2012-02-21 14:25:00,38.61,38.62,38.6,38.61,7000.0,33.2452,33.2538,33.2366,33.2452,7000.0
2012-02-21 14:30:00,38.62,38.63,38.6,38.62,15600.0,33.2538,33.2624,33.2366,33.2538,15600.0
2012-02-21 14:35:00,38.63,38.65,38.6,38.64,29400.0,33.2624,33.2796,33.2366,33.271,29400.0
2012-02-21 14:40:00,38.64,38.65,38.63,38.64,25600.0,33.271,33.2796,33.2624,33.271,25600.0
2012-02-21 14:45:00,38.65,38.66,38.63,38.66,22100.0,33.2796,33.2882,33.2624,33.2882,22100.0
2012-02-21 14:50:00,38.65,38.66,38.56,38.56,8700.0,33.2796,33.2882,33.2021,33.2021,8700.0
2012-02-21 14:55:00,38.56,38.58,38.54,38.58,16600.0,33.2021,33.2193,33.1849,33.2193,16600.0
2012-02-21 15:00:00,38.57,38.61,38.57,38.58,8700.0,33.2107,33.2452,33.2107,33.2193,8700.0
2012-02-21 15:05:00,38.57,38.6,38.56,38.57,6500.0,33.2107,33.2366,33.2021,33.2107,6500.0
2012-02-21 15:10:00,38.56,38.6,38.55,38.55,9800.0,33.2021,33.2366,33.1935,33.1935,9800.0
2012-02-21 15:15:00,38.55,38.56,38.52,38.52,11000.0,33.1935,33.2021,33.1677,33.1677,11000.0
2012-02-21 15:20:00,38.52,38.56,38.51,38.53,9400.0,33.1677,33.2021,33.1591,33.1763,9400.0
2012-02-21 15:25:00,38.53,38.56,38.5,38.56,23700.0,33.1763,33.2021,33.1505,33.2021,23700.0
2012-02-21 15:30:00,38.56,38.6,38.53,38.59,40400.0,33.2021,33.2366,33.1763,33.228,40400.0
2012-02-21 15:35:00,38.59,38.63,38.57,38.62,27400.0,33.228,33.2624,33.2107,33.2538,27400.0
2012-02-21 15:40:00,38.62,38.64,38.58,38.61,17500.0,33.2538,33.271,33.2193,33.2452,17500.0
2012-02-21 15:45:00,38.6,38.63,38.59,38.61,33000.0,33.2366,33.2624,33.228,33.2452,33000.0
2012-02-21 15:50:00,38.61,38.67,38.6,38.67,38600.0,33.2452,33.2968,33.2366,33.2968,38600.0
2012-02-21 15:55:00,38.67,38.69,38.63,38.64,106600.0,33.2968,33.3141,33.2624,33.271,106600.0
2012-02-22 09:30:00,38.26,38.84,38.26,38.83,21700.0,32.9438,33.4432,32.9438,33.4346,21700.0
2012-02-22 09:35:00,38.8,38.88,38.76,38.83,10600.0,33.4088,33.4777,33.3743,33.4346,10600.0
2012-02-22 09:40:00,38.83,38.93,38.81,38.87,13100.0,33.4346,33.5207,33.4174,33.4691,13100.0
2012-02-22 09:45:00,38.87,38.88,38.83,38.84,10200.0,33.4691,33.4777,33.4346,33.4432,10200.0
2012-02-22 09:50:00,38.84,38.85,38.8,38.84,11200.0,33.4432,33.4518,33.4088,33.4432,11200.0
2012-02-22 09:55:00,38.82,38.89,38.82,38.89,5300.0,33.426,33.4863,33.426,33.4863,5300.0
2012-02-22 10:00:00,38.88,38.91,38.8,38.89,14300.0,33.4777,33.5035,33.4088,33.4863,14300.0
2012-02-22 10:05:00,38.9,38.94,38.84,38.88,15800.0,33.4949,33.5293,33.4432,33.4777,15800.0
2012-02-22 10:10:00,38.88,38.95,38.88,38.92,7200.0,33.4777,33.5379,33.4777,33.5121,7200.0
2012-02-22 10:15:00,38.92,39.01,38.91,39.0,10800.0,33.5121,33.5896,33.5035,33.581,10800.0
2012-02-22 10:20:00,38.99,38.99,38.82,38.85,20000.0,33.5724,33.5724,33.426,33.4518,20000.0
2012-02-22 10:25:00,38.86,38.93,38.86,38.9,18400.0,33.4604,33.5207,33.4604,33.4949,18400.0
2012-02-22 10:30:00,38.9,38.9,38.82,38.85,9700.0,33.4949,33.4949,33.426,33.4518,9700.0
2012-02-22 10:35:00,38.86,38.87,38.81,38.81,6500.0,33.4604,33.4691,33.4174,33.4174,6500.0
2012-02-22 10:40:00,38.81,38.83,38.76,38.78,13500.0,33.4174,33.4346,33.3743,33.3916,13500.0
2012-02-22 10:45:00,38.78,38.88,38.78,38.87,16800.0,33.3916,33.4777,33.3916,33.4691,16800.0
2012-02-22 10:50:00,38.88,39.03,38.88,39.03,34000.0,33.4777,33.6068,33.4777,33.6068,34000.0
2012-02-22 10:55:00,39.02,39.02,38.96,38.98,7700.0,33.5982,33.5982,33.5465,33.5638,7700.0
2012-02-22 11:00:00,38.98,39.01,38.97,39.0,6100.0,33.5638,33.5896,33.5552,33.581,6100.0
2012-02-22 11:05:00,39.0,39.03,38.99,39.03,7600.0,33.581,33.6068,33.5724,33.6068,7600.0
2012-02-22 11:10:00,39.03,39.03,38.94,38.94,11000.0,33.6068,33.6068,33.5293,33.5293,11000.0
2012-02-22 11:15:00,38.95,38.96,38.89,38.91,13400.0,33.5379,33.5465,33.4863,33.5035,13400.0
2012-02-22 11:20:00,38.91,38.95,38.9,38.94,8200.0,33.5035,33.5379,33.4949,33.5293,8200.0
2012-02-22 11:25:00,38.95,38.96,38.9,38.9,5100.0,33.5379,33.5465,33.4949,33.4949,5100.0
2012-02-22 11:30:00,38.89,38.9,38.86,38.87,8000.0,33.4863,33.4949,33.4604,33.4691,8000.0
2012-02-22 11:35:00,38.87,38.88,38.82,38.85,18200.0,33.4691,33.4777,33.426,33.4518,18200.0
2012-02-22 11:40:00,38.84,38.86,38.8,38.83,10800.0,33.4432,33.4604,33.4088,33.4346,10800.0
2012-02-22 11:45:00,38.83,38.84,38.81,38.84,5800.0,33.4346,33.4432,33.4174,33.4432,5800.0
2012-02-22 11:50:00,38.84,38.88,38.82,38.86,8300.0,33.4432,33.4777,33.426,33.4604,8300.0
2012-02-22 11:55:00,38.86,38.86,38.81,38.83,6100.0,33.4604,33.4604,33.4174,33.4346,6100.0
2012-02-22 12:00:00,38.83,38.83,38.75,38.75,6500.0,33.4346,33.4346,33.3657,33.3657,6500.0
2012-02-22 12:05:00,38.75,38.76,38.75,38.75,12800.0,33.3657,33.3743,33.3657,33.3657,12800.0
2012-02-22 12:10:00,38.75,38.76,38.73,38.75,11700.0,33.3657,33.3743,33.3485,33.3657,11700.0
2012-02-22 12:15:00,38.75,38.76,38.71,38.71,5600.0,33.3657,33.3743,33.3313,33.3313,5600.0
2012-02-22 12:20:00,38.72,38.75,38.71,38.72,8400.0,33.3399,33.3657,33.3313,33.3399,8400.0
2012-02-22 12:25:00,38.72,38.72,38.7,38.71,4700.0,33.3399,33.3399,33.3227,33.3313,4700.0
2012-02-22 12:30:00,38.71,38.75,38.71,38.72,8500.0,33.3313,33.3657,33.3313,33.3399,8500.0
2012-02-22 12:35:00,38.72,38.73,38.71,38.72,5700.0,33.3399,33.3485,33.3313,33.3399,5700.0
2012-02-22 12:40:00,38.73,38.75,38.72,38.74,4800.0,33.3485,33.3657,33.3399,33.3571,4800.0
2012-02-22 12:45:00,38.74,38.75,38.72,38.72,4400.0,33.3571,33.3657,33.3399,33.3399,4400.0
2012-02-22 12:50:00,38.7,38.75,38.7,38.74,4500.0,33.3227,33.3657,33.3227,33.3571,4500.0
2012-02-22 12:55:00,38.73,38.74,38.7,38.74,5200.0,33.3485,33.3571,33.3227,33.3571,5200.0
2012-02-22 13:00:00,38.73,38.76,38.72,38.75,3500.0,33.3485,33.3743,33.3399,33.3657,3500.0
2012-02-22 13:05:00,38.75,38.79,38.74,38.76,6400.0,33.3657,33.4002,33.3571,33.3743,6400.0
2012-02-22 13:10:00,38.76,38.77,38.74,38.75,5000.0,33.3743,33.3829,33.3571,33.3657,5000.0
2012-02-22 13:15:00,38.76,38.76,38.74,38.75,4700.0,33.3743,33.3743,33.3571,33.3657,4700.0
2012-02-22 13:20:00,38.75,38.76,38.72,38.76,15900.0,33.3657,33.3743,33.3399,33.3743,15900.0
2012-02-22 13:25:00,38.76,38.8,38.76,38.78,2400.0,33.3743,33.4088,33.3743,33.3916,2400.0
2012-02-22 13:30:00,38.77,38.77,38.73,38.74,4100.0,33.3829,33.3829,33.3485,33.3571,4100.0
2012-02-22 13:35:00,38.75,38.75,38.73,38.73,2100.0,33.3657,33.3657,33.3485,33.3485,2100.0
2012-02-22 13:40:00,38.73,38.76,38.72,38.76,4700.0,33.3485,33.3743,33.3399,33.3743,4700.0
2012-02-22 13:45:00,38.76,38.79,38.73,38.79,6700.0,33.3743,33.4002,33.3485,33.4002,6700.0
2012-02-22 13:50:00,38.79,38.86,38.79,38.86,6400.0,33.4002,33.4604,33.4002,33.4604,6400.0
2012-02-22 13:55:00,38.85,38.85,38.8,38.81,4400.0,33.4518,33.4518,33.4088,33.4174,4400.0
2012-02-22 14:00:00,38.81,38.83,38.79,38.81,9500.0,33.4174,33.4346,33.4002,33.4174,9500.0
2012-02-22 14:05:00,38.82,38.86,38.82,38.83,5800.0,33.426,33.4604,33.426,33.4346,5800.0
2012-02-22 14:10:00,38.84,38.85,38.83,38.84,17900.0,33.4432,33.4518,33.4346,33.4432,17900.0
2012-02-22 14:15:00,38.85,38.91,38.85,38.91,7400.0,33.4518,33.5035,33.4518,33.5035,7400.0
2012-02-22 14:20:00,38.9,38.9,38.86,38.88,7600.0,33.4949,33.4949,33.4604,33.4777,7600.0
2012-02-22 14:25:00,38.87,38.87,38.82,38.82,4400.0,33.4691,33.4691,33.426,33.426,4400.0
2012-02-22 14:30:00,38.82,38.82,38.77,38.79,11500.0,33.426,33.426,33.3829,33.4002,11500.0
2012-02-22 14:35:00,38.78,38.78,38.73,38.73,6300.0,33.3916,33.3916,33.3485,33.3485,6300.0
2012-02-22 14:40:00,38.73,38.73,38.71,38.71,7800.0,33.3485,33.3485,33.3313,33.3313,7800.0
2012-02-22 14:45:00,38.71,38.72,38.69,38.71,5400.0,33.3313,33.3399,33.3141,33.3313,5400.0
2012-02-22 14:50:00,38.71,38.74,38.7,38.72,7000.0,33.3313,33.3571,33.3227,33.3399,7000.0
2012-02-22 14:55:00,38.71,38.73,38.68,38.68,10100.0,33.3313,33.3485,33.3055,33.3055,10100.0
2012-02-22 15:00:00,38.69,38.75,38.68,38.74,19400.0,33.3141,33.3657,33.3055,33.3571,19400.0
2012-02-22 15:05:00,38.73,38.77,38.71,38.73,13000.0,33.3485,33.3829,33.3313,33.3485,13000.0
2012-02-22 15:10:00,38.72,38.76,38.68,38.72,9400.0,33.3399,33.3743,33.3055,33.3399,9400.0
2012-02-22 15:15:00,38.73,38.73,38.68,38.69,5300.0,33.3485,33.3485,33.3055,33.3141,5300.0
2012-02-22 15:20:00,38.68,38.71,38.68,38.68,12600.0,33.3055,33.3313,33.3055,33.3055,12600.0
2012-02-22 15:25:00,38.68,38.69,38.64,38.65,15900.0,33.3055,33.3141,33.271,33.2796,15900.0
2012-02-22 15:30:00,38.66,38.69,38.64,38.68,12600.0,33.2882,33.3141,33.271,33.3055,12600.0
2012-02-22 15:35:00,38.68,38.76,38.68,38.75,18400.0,33.3055,33.3743,33.3055,33.3657,18400.0
2012-02-22 15:40:00,38.75,38.77,38.71,38.72,42400.0,33.3657,33.3829,33.3313,33.3399,42400.0
2012-02-22 15:45:00,38.72,38.76,38.72,38.75,54200.0,33.3399,33.3743,33.3399,33.3657,54200.0
2012-02-22 15:50:00,38.75,38.79,38.75,38.77,45800.0,33.3657,33.4002,33.3657,33.3829,45800.0
2012-02-22 15:55:00,38.77,38.78,38.75,38.75,90500.0,33.3829,33.3916,33.3657,33.3657,90500.0
2012-02-23 09:30:00,38.66,38.76,38.49,38.73,35200.0,33.2882,33.3743,33.1419,33.3485,35200.0
2012-02-23 09:35:00,38.72,38.76,38.71,38.74,3700.0,33.3399,33.3743,33.3313,33.3571,3700.0
2012-02-23 09:40:00,38.73,38.73,38.52,38.52,7200.0,33.3485,33.3485,33.1677,33.1677,7200.0
2012-02-23 09:45:00,38.5,38.57,38.5,38.56,5300.0,33.1505,33.2107,33.1505,33.2021,5300.0
2012-02-23 09:50:00,38.56,38.62,38.51,38.59,13200.0,33.2021,33.2538,33.1591,33.228,13200.0
2012-02-23 09:55:00,38.6,38.65,38.53,38.56,18900.0,33.2366,33.2796,33.1763,33.2021,18900.0
2012-02-23 10:00:00,38.58,38.64,38.5,38.51,25600.0,33.2193,33.271,33.1505,33.1591,25600.0
2012-02-23 10:05:00,38.5,38.61,38.5,38.59,12100.0,33.1505,33.2452,33.1505,33.228,12100.0
2012-02-23 10:10:00,38.57,38.73,38.53,38.73,51300.0,33.2107,33.3485,33.1763,33.3485,51300.0
2012-02-23 10:15:00,38.73,38.82,38.7,38.8,20200.0,33.3485,33.426,33.3227,33.4088,20200.0
2012-02-23 10:20:00,38.79,38.8,38.75,38.77,24000.0,33.4002,33.4088,33.3657,33.3829,24000.0
2012-02-23 10:25:00,38.76,38.86,38.76,38.86,13300.0,33.3743,33.4604,33.3743,33.4604,13300.0
2012-02-23 10:30:00,38.86,38.94,38.85,38.93,35900.0,33.4604,33.5293,33.4518,33.5207,35900.0
2012-02-23 10:35:00,38.93,39.06,38.93,39.05,20200.0,33.5207,33.6326,33.5207,33.624,20200.0
2012-02-23 10:40:00,39.05,39.13,39.03,39.11,13000.0,33.624,33.6929,33.6068,33.6757,13000.0
2012-02-23 10:45:00,39.1,39.14,39.1,39.14,3400.0,33.6671,33.7015,33.6671,33.7015,3400.0
2012-02-23 10:50:00,39.12,39.18,39.12,39.16,11100.0,33.6843,33.736,33.6843,33.7188,11100.0
2012-02-23 10:55:00,39.17,39.18,39.14,39.18,2700.0,33.7274,33.736,33.7015,33.736,2700.0
2012-02-23 11:00:00,39.16,39.17,39.11,39.12,5500.0,33.7188,33.7274,33.6757,33.6843,5500.0
2012-02-23 11:05:00,39.09,39.09,39.07,39.08,4000.0,33.6585,33.6585,33.6413,33.6499,4000.0
2012-02-23 11:10:00,39.08,39.09,39.05,39.08,11300.0,33.6499,33.6585,33.624,33.6499,11300.0
2012-02-23 11:15:00,39.08,39.09,39.03,39.06,4200.0,33.6499,33.6585,33.6068,33.6326,4200.0
2012-02-23 11:20:00,39.06,39.06,39.02,39.04,3400.0,33.6326,33.6326,33.5982,33.6154,3400.0
2012-02-23 11:25:00,39.02,39.04,39.0,39.01,16500.0,33.5982,33.6154,33.581,33.5896,16500.0
2012-02-23 11:30:00,39.02,39.03,39.0,39.02,5500.0,33.5982,33.6068,33.581,33.5982,5500.0
2012-02-23 11:35:00,39.01,39.02,39.0,39.01,2400.0,33.5896,33.5982,33.581,33.5896,2400.0
2012-02-23 11:40:00,39.01,39.06,39.01,39.06,4200.0,33.5896,33.6326,33.5896,33.6326,4200.0
2012-02-23 11:45:00,39.06,39.06,39.03,39.04,2400.0,33.6326,33.6326,33.6068,33.6154,2400.0
2012-02-23 11:50:00,39.04,39.06,39.03,39.06,7800.0,33.6154,33.6326,33.6068,33.6326,7800.0
2012-02-23 11:55:00,39.05,39.09,39.05,39.07,8600.0,33.624,33.6585,33.624,33.6413,8600.0
2012-02-23 12:00:00,39.08,39.08,39.05,39.06,2700.0,33.6499,33.6499,33.624,33.6326,2700.0
2012-02-23 12:05:00,39.05,39.05,39.02,39.05,4800.0,33.624,33.624,33.5982,33.624,4800.0
2012-02-23 12:10:00,39.04,39.04,38.99,38.99,29300.0,33.6154,33.6154,33.5724,33.5724,29300.0
2012-02-23 12:15:00,38.99,39.0,38.95,38.96,5000.0,33.5724,33.581,33.5379,33.5465,5000.0
2012-02-23 12:20:00,38.96,38.98,38.96,38.97,3600.0,33.5465,33.5638,33.5465,33.5552,3600.0
2012-02-23 12:25:00,38.98,38.99,38.98,38.99,2700.0,33.5638,33.5724,33.5638,33.5724,2700.0
2012-02-23 12:30:00,39.0,39.03,39.0,39.01,8500.0,33.581,33.6068,33.581,33.5896,8500.0
2012-02-23 12:35:00,39.0,39.0,38.98,38.98,1300.0,33.581,33.581,33.5638,33.5638,1300.0
2012-02-23 12:40:00,38.98,38.99,38.97,38.98,4900.0,33.5638,33.5724,33.5552,33.5638,4900.0
2012-02-23 12:45:00,38.98,38.99,38.96,38.97,10100.0,33.5638,33.5724,33.5465,33.5552,10100.0
2012-02-23 12:50:00,38.97,38.97,38.94,38.95,4800.0,33.5552,33.5552,33.5293,33.5379,4800.0
2012-02-23 12:55:00,38.94,38.96,38.92,38.96,3400.0,33.5293,33.5465,33.5121,33.5465,3400.0
2012-02-23 13:00:00,38.96,38.96,38.94,38.95,3200.0,33.5465,33.5465,33.5293,33.5379,3200.0
2012-02-23 13:05:00,38.94,38.95,38.93,38.93,2500.0,33.5293,33.5379,33.5207,33.5207,2500.0
2012-02-23 13:10:00,38.93,38.95,38.93,38.95,2000.0,33.5207,33.5379,33.5207,33.5379,2000.0
2012-02-23 13:15:00,38.95,38.96,38.93,38.95,2500.0,33.5379,33.5465,33.5207,33.5379,2500.0
2012-02-23 13:20:00,38.96,38.97,38.92,38.93,5300.0,33.5465,33.5552,33.5121,33.5207,5300.0
2012-02-23 13:25:00,38.94,38.98,38.92,38.94,5800.0,33.5293,33.5638,33.5121,33.5293,5800.0
2012-02-23 13:30:00,38.93,38.94,38.91,38.93,4500.0,33.5207,33.5293,33.5035,33.5207,4500.0
2012-02-23 13:35:00,38.93,38.94,38.9,38.91,3600.0,33.5207,33.5293,33.4949,33.5035,3600.0
2012-02-23 13:40:00,38.91,38.94,38.91,38.94,8200.0,33.5035,33.5293,33.5035,33.5293,8200.0
2012-02-23 13:45:00,38.95,38.99,38.94,38.98,3000.0,33.5379,33.5724,33.5293,33.5638,3000.0
2012-02-23 13:50:00,38.97,39.0,38.97,38.98,5400.0,33.5552,33.581,33.5552,33.5638,5400.0
2012-02-23 13:55:00,38.99,39.0,38.93,39.0,18700.0,33.5724,33.581,33.5207,33.581,18700.0
2012-02-23 14:00:00,39.0,39.05,39.0,39.0,36700.0,33.581,33.624,33.581,33.581,36700.0
2012-02-23 14:05:00,39.0,39.04,38.98,39.0,11500.0,33.581,33.6154,33.5638,33.581,11500.0
2012-02-23 14:10:00,39.01,39.01,39.0,39.01,2500.0,33.5896,33.5896,33.581,33.5896,2500.0
2012-02-23 14:15:00,39.01,39.03,39.0,39.02,5800.0,33.5896,33.6068,33.581,33.5982,5800.0
2012-02-23 14:20:00,39.02,39.03,38.99,39.0,6200.0,33.5982,33.6068,33.5724,33.581,6200.0
2012-02-23 14:25:00,39.0,39.01,39.0,39.01,2800.0,33.581,33.5896,33.581,33.5896,2800.0
2012-02-23 14:30:00,39.0,39.01,39.0,39.0,11200.0,33.581,33.5896,33.581,33.581,11200.0
2012-02-23 14:35:00,39.0,39.06,39.0,39.05,7500.0,33.581,33.6326,33.581,33.624,7500.0
2012-02-23 14:40:00,39.06,39.09,39.03,39.03,17800.0,33.6326,33.6585,33.6068,33.6068,17800.0
2012-02-23 14:45:00,39.03,39.04,38.99,39.01,4500.0,33.6068,33.6154,33.5724,33.5896,4500.0
2012-02-23 14:50:00,39.01,39.01,38.98,39.0,6300.0,33.5896,33.5896,33.5638,33.581,6300.0
2012-02-23 14:55:00,39.0,39.01,38.99,39.0,5700.0,33.581,33.5896,33.5724,33.581,5700.0
2012-02-23 15:00:00,39.0,39.02,39.0,39.02,5300.0,33.581,33.5982,33.581,33.5982,5300.0
2012-02-23 15:05:00,39.03,39.12,39.03,39.09,37700.0,33.6068,33.6843,33.6068,33.6585,37700.0
2012-02-23 15:10:00,39.08,39.13,39.08,39.09,4300.0,33.6499,33.6929,33.6499,33.6585,4300.0
2012-02-23 15:15:00,39.09,39.12,39.07,39.1,6200.0,33.6585,33.6843,33.6413,33.6671,6200.0
2012-02-23 15:20:00,39.1,39.1,39.05,39.06,7100.0,33.6671,33.6671,33.624,33.6326,7100.0
2012-02-23 15:25:00,39.06,39.08,39.04,39.05,10300.0,33.6326,33.6499,33.6154,33.624,10300.0
2012-02-23 15:30:00,39.05,39.12,39.05,39.08,14500.0,33.624,33.6843,33.624,33.6499,14500.0
2012-02-23 15:35:00,39.08,39.1,39.05,39.07,12200.0,33.6499,33.6671,33.624,33.6413,12200.0
2012-02-23 15:40:00,39.07,39.12,39.06,39.07,19900.0,33.6413,33.6843,33.6326,33.6413,19900.0
2012-02-23 15:45:00,39.07,39.1,39.05,39.1,11500.0,33.6413,33.6671,33.624,33.6671,11500.0
2012-02-23 15:50:00,39.11,39.13,39.07,39.1,18100.0,33.6757,33.6929,33.6413,33.6671,18100.0
2012-02-23 15:55:00,39.11,39.16,39.1,39.14,64500.0,33.6757,33.7188,33.6671,33.7015,64500.0
2012-02-24 09:30:00,39.19,39.21,39.0,39.13,16100.0,33.7446,33.7618,33.581,33.6929,16100.0
2012-02-24 09:35:00,39.14,39.14,39.04,39.06,6200.0,33.7015,33.7015,33.6154,33.6326,6200.0
2012-02-24 09:40:00,39.09,39.14,39.04,39.13,9600.0,33.6585,33.7015,33.6154,33.6929,9600.0
2012-02-24 09:45:00,39.1,39.35,39.1,39.26,15500.0,33.6671,33.8824,33.6671,33.8049,15500.0
2012-02-24 09:50:00,39.26,39.28,39.26,39.28,4200.0,33.8049,33.8221,33.8049,33.8221,4200.0
2012-02-24 09:55:00,39.28,39.29,39.27,39.27,2000.0,33.8221,33.8307,33.8135,33.8135,2000.0
2012-02-24 10:00:00,39.28,39.32,39.16,39.18,10500.0,33.8221,33.8565,33.7188,33.736,10500.0
2012-02-24 10:05:00,39.18,39.26,39.17,39.26,4300.0,33.736,33.8049,33.7274,33.8049,4300.0
2012-02-24 10:10:00,39.24,39.25,39.22,39.22,6700.0,33.7876,33.7962,33.7704,33.7704,6700.0
2012-02-24 10:15:00,39.23,39.26,39.16,39.18,15700.0,33.779,33.8049,33.7188,33.736,15700.0
2012-02-24 10:20:00,39.18,39.18,39.14,39.15,9700.0,33.736,33.736,33.7015,33.7101,9700.0
2012-02-24 10:25:00,39.15,39.16,39.12,39.16,3900.0,33.7101,33.7188,33.6843,33.7188,3900.0
2012-02-24 10:30:00,39.16,39.24,39.16,39.23,172400.0,33.7188,33.7876,33.7188,33.779,172400.0
2012-02-24 10:35:00,39.21,39.22,39.16,39.18,3100.0,33.7618,33.7704,33.7188,33.736,3100.0
2012-02-24 10:40:00,39.18,39.23,39.17,39.22,4500.0,33.736,33.779,33.7274,33.7704,4500.0
2012-02-24 10:45:00,39.23,39.23,39.17,39.18,5400.0,33.779,33.779,33.7274,33.736,5400.0
2012-02-24 10:50:00,39.17,39.19,39.14,39.15,8200.0,33.7274,33.7446,33.7015,33.7101,8200.0
2012-02-24 10:55:00,39.16,39.16,39.14,39.16,6000.0,33.7188,33.7188,33.7015,33.7188,6000.0
2012-02-24 11:00:00,39.17,39.19,39.16,39.17,9900.0,33.7274,33.7446,33.7188,33.7274,9900.0
2012-02-24 11:05:00,39.17,39.19,39.14,39.15,9800.0,33.7274,33.7446,33.7015,33.7101,9800.0
2012-02-24 11:10:00,39.15,39.16,39.15,39.15,1100.0,33.7101,33.7188,33.7101,33.7101,1100.0
2012-02-24 11:15:00,39.15,39.16,39.12,39.15,20000.0,33.7101,33.7188,33.6843,33.7101,20000.0
2012-02-24 11:20:00,39.14,39.15,39.12,39.14,60800.0,33.7015,33.7101,33.6843,33.7015,60800.0
2012-02-24 11:25:00,39.13,39.17,39.12,39.14,17800.0,33.6929,33.7274,33.6843,33.7015,17800.0
2012-02-24 11:30:00,39.14,39.15,39.09,39.11,11900.0,33.7015,33.7101,33.6585,33.6757,11900.0
2012-02-24 11:35:00,39.09,39.14,39.09,39.14,9000.0,33.6585,33.7015,33.6585,33.7015,9000.0
2012-02-24 11:40:00,39.14,39.14,39.08,39.1,6100.0,33.7015,33.7015,33.6499,33.6671,6100.0
2012-02-24 11:45:00,39.09,39.12,39.08,39.12,5600.0,33.6585,33.6843,33.6499,33.6843,5600.0
2012-02-24 11:50:00,39.11,39.15,39.09,39.13,14700.0,33.6757,33.7101,33.6585,33.6929,14700.0
2012-02-24 11:55:00,39.13,39.15,39.12,39.15,73700.0,33.6929,33.7101,33.6843,33.7101,73700.0
2012-02-24 12:00:00,39.15,39.17,39.13,39.13,31100.0,33.7101,33.7274,33.6929,33.6929,31100.0
2012-02-24 12:05:00,39.13,39.14,39.12,39.13,6000.0,33.6929,33.7015,33.6843,33.6929,6000.0
2012-02-24 12:10:00,39.12,39.13,39.1,39.1,3200.0,33.6843,33.6929,33.6671,33.6671,3200.0
2012-02-24 12:15:00,39.1,39.11,39.1,39.1,2500.0,33.6671,33.6757,33.6671,33.6671,2500.0
2012-02-24 12:20:00,39.1,39.14,39.1,39.14,5300.0,33.6671,33.7015,33.6671,33.7015,5300.0
2012-02-24 12:25:00,39.13,39.14,39.12,39.14,8200.0,33.6929,33.7015,33.6843,33.7015,8200.0
2012-02-24 12:30:00,39.13,39.15,39.13,39.14,8400.0,33.6929,33.7101,33.6929,33.7015,8400.0
2012-02-24 12:35:00,39.13,39.15,39.11,39.14,35000.0,33.6929,33.7101,33.6757,33.7015,35000.0
2012-02-24 12:40:00,39.14,39.14,39.13,39.13,4600.0,33.7015,33.7015,33.6929,33.6929,4600.0
2012-02-24 12:45:00,39.13,39.14,39.12,39.13,1700.0,33.6929,33.7015,33.6843,33.6929,1700.0
2012-02-24 12:50:00,39.12,39.13,39.11,39.13,3500.0,33.6843,33.6929,33.6757,33.6929,3500.0
2012-02-24 12:55:00,39.12,39.14,39.12,39.13,1700.0,33.6843,33.7015,33.6843,33.6929,1700.0
2012-02-24 13:00:00,39.13,39.15,39.13,39.15,3200.0,33.6929,33.7101,33.6929,33.7101,3200.0
2012-02-24 13:05:00,39.14,39.15,39.12,39.15,4100.0,33.7015,33.7101,33.6843,33.7101,4100.0
2012-02-24 13:10:00,39.16,39.16,39.11,39.14,20100.0,33.7188,33.7188,33.6757,33.7015,20100.0
2012-02-24 13:15:00,39.13,39.14,39.13,39.13,27500.0,33.6929,33.7015,33.6929,33.6929,27500.0
2012-02-24 13:20:00,39.12,39.13,39.09,39.09,7700.0,33.6843,33.6929,33.6585,33.6585,7700.0
2012-02-24 13:25:00,39.09,39.1,39.04,39.04,10400.0,33.6585,33.6671,33.6154,33.6154,10400.0
2012-02-24 13:30:00,39.05,39.05,39.01,39.04,11300.0,33.624,33.624,33.5896,33.6154,11300.0
2012-02-24 13:35:00,39.04,39.04,38.97,38.99,12200.0,33.6154,33.6154,33.5552,33.5724,12200.0
2012-02-24 13:40:00,38.99,38.99,38.97,38.98,3900.0,33.5724,33.5724,33.5552,33.5638,3900.0
2012-02-24 13:45:00,38.97,39.01,38.97,39.0,5800.0,33.5552,33.5896,33.5552,33.581,5800.0
2012-02-24 13:50:00,39.01,39.06,39.0,39.05,9400.0,33.5896,33.6326,33.581,33.624,9400.0
2012-02-24 13:55:00,39.05,39.09,39.04,39.08,4700.0,33.624,33.6585,33.6154,33.6499,4700.0
2012-02-24 14:00:00,39.09,39.14,39.08,39.12,19100.0,33.6585,33.7015,33.6499,33.6843,19100.0
2012-02-24 14:05:00,39.13,39.13,39.1,39.11,2800.0,33.6929,33.6929,33.6671,33.6757,2800.0
2012-02-24 14:10:00,39.1,39.11,39.09,39.11,2400.0,33.6671,33.6757,33.6585,33.6757,2400.0
2012-02-24 14:15:00,39.09,39.1,39.08,39.09,5200.0,33.6585,33.6671,33.6499,33.6585,5200.0
2012-02-24 14:20:00,39.09,39.09,39.04,39.05,5000.0,33.6585,33.6585,33.6154,33.624,5000.0
2012-02-24 14:25:00,39.05,39.06,39.02,39.04,5700.0,33.624,33.6326,33.5982,33.6154,5700.0
2012-02-24 14:30:00,39.03,39.03,38.98,39.01,5500.0,33.6068,33.6068,33.5638,33.5896,5500.0
2012-02-24 14:35:00,39.0,39.0,38.95,39.0,4000.0,33.581,33.581,33.5379,33.581,4000.0
2012-02-24 14:40:00,39.01,39.01,38.97,38.97,1500.0,33.5896,33.5896,33.5552,33.5552,1500.0
2012-02-24 14:45:00,38.98,39.02,38.98,39.02,2000.0,33.5638,33.5982,33.5638,33.5982,2000.0
2012-02-24 14:50:00,39.01,39.02,38.98,38.99,5700.0,33.5896,33.5982,33.5638,33.5724,5700.0
2012-02-24 14:55:00,38.98,38.99,38.96,38.99,5000.0,33.5638,33.5724,33.5465,33.5724,5000.0
2012-02-24 15:00:00,39.0,39.03,38.97,38.97,18400.0,33.581,33.6068,33.5552,33.5552,18400.0
2012-02-24 15:05:00,38.98,39.03,38.98,39.02,14400.0,33.5638,33.6068,33.5638,33.5982,14400.0
2012-02-24 15:10:00,39.02,39.02,38.96,39.01,14200.0,33.5982,33.5982,33.5465,33.5896,14200.0
2012-02-24 15:15:00,39.01,39.05,38.98,39.05,68200.0,33.5896,33.624,33.5638,33.624,68200.0
2012-02-24 15:20:00,39.05,39.06,39.05,39.05,6700.0,33.624,33.6326,33.624,33.624,6700.0
2012-02-24 15:25:00,39.05,39.05,39.01,39.01,5100.0,33.624,33.624,33.5896,33.5896,5100.0
2012-02-24 15:30:00,39.02,39.04,38.98,39.02,20100.0,33.5982,33.6154,33.5638,33.5982,20100.0
2012-02-24 15:35:00,39.03,39.05,39.03,39.05,8300.0,33.6068,33.624,33.6068,33.624,8300.0
2012-02-24 15:40:00,39.04,39.07,39.02,39.03,17200.0,33.6154,33.6413,33.5982,33.6068,17200.0
2012-02-24 15:45:00,39.02,39.04,38.99,38.99,16100.0,33.5982,33.6154,33.5724,33.5724,16100.0
2012-02-24 15:50:00,39.0,39.0,38.96,38.96,27200.0,33.581,33.581,33.5465,33.5465,27200.0
2012-02-24 15:55:00,38.97,38.97,38.89,38.89,201500.0,33.5552,33.5552,33.4863,33.4863,201500.0
2012-02-27 09:30:00,38.2,38.74,38.2,38.56,31200.0,32.8921,33.3571,32.8921,33.2021,31200.0
2012-02-27 09:35:00,38.56,38.58,38.52,38.58,4200.0,33.2021,33.2193,33.1677,33.2193,4200.0
2012-02-27 09:40:00,38.59,38.68,38.57,38.6,10600.0,33.228,33.3055,33.2107,33.2366,10600.0
2012-02-27 09:45:00,38.59,38.64,38.56,38.56,10200.0,33.228,33.271,33.2021,33.2021,10200.0
2012-02-27 09:50:00,38.56,38.77,38.56,38.7,280700.0,33.2021,33.3829,33.2021,33.3227,280700.0
2012-02-27 09:55:00,38.7,38.71,38.66,38.68,9400.0,33.3227,33.3313,33.2882,33.3055,9400.0
2012-02-27 10:00:00,38.71,38.75,38.7,38.75,8900.0,33.3313,33.3657,33.3227,33.3657,8900.0
2012-02-27 10:05:00,38.75,38.75,38.73,38.74,8200.0,33.3657,33.3657,33.3485,33.3571,8200.0
2012-02-27 10:10:00,38.73,38.75,38.7,38.71,16200.0,33.3485,33.3657,33.3227,33.3313,16200.0
2012-02-27 10:15:00,38.7,38.75,38.7,38.74,9100.0,33.3227,33.3657,33.3227,33.3571,9100.0
2012-02-27 10:20:00,38.75,38.75,38.72,38.73,32500.0,33.3657,33.3657,33.3399,33.3485,32500.0
2012-02-27 10:25:00,38.73,38.74,38.73,38.74,9200.0,33.3485,33.3571,33.3485,33.3571,9200.0
2012-02-27 10:30:00,38.73,38.75,38.71,38.71,10000.0,33.3485,33.3657,33.3313,33.3313,10000.0
2012-02-27 10:35:00,38.71,38.76,38.71,38.75,12400.0,33.3313,33.3743,33.3313,33.3657,12400.0
2012-02-27 10:40:00,38.75,38.8,38.74,38.75,70000.0,33.3657,33.4088,33.3571,33.3657,70000.0
2012-02-27 10:45:00,38.75,38.78,38.74,38.75,27000.0,33.3657,33.3916,33.3571,33.3657,27000.0
2012-02-27 10:50:00,38.75,38.75,38.74,38.75,6800.0,33.3657,33.3657,33.3571,33.3657,6800.0
2012-02-27 10:55:00,38.75,38.75,38.69,38.7,21300.0,33.3657,33.3657,33.3141,33.3227,21300.0
2012-02-27 11:00:00,38.7,38.77,38.69,38.73,56900.0,33.3227,33.3829,33.3141,33.3485,56900.0
2012-02-27 11:05:00,38.74,38.8,38.74,38.79,13000.0,33.3571,33.4088,33.3571,33.4002,13000.0
2012-02-27 11:10:00,38.78,38.8,38.75,38.75,53000.0,33.3916,33.4088,33.3657,33.3657,53000.0
2012-02-27 11:15:00,38.75,38.76,38.75,38.76,13100.0,33.3657,33.3743,33.3657,33.3743,13100.0
2012-02-27 11:20:00,38.76,38.77,38.75,38.77,23400.0,33.3743,33.3829,33.3657,33.3829,23400.0
2012-02-27 11:25:00,38.77,38.77,38.72,38.73,18600.0,33.3829,33.3829,33.3399,33.3485,18600.0
2012-02-27 11:30:00,38.73,38.81,38.73,38.8,8100.0,33.3485,33.4174,33.3485,33.4088,8100.0
2012-02-27 11:35:00,38.8,38.83,38.79,38.8,10000.0,33.4088,33.4346,33.4002,33.4088,10000.0
2012-02-27 11:40:00,38.79,38.8,38.79,38.79,10700.0,33.4002,33.4088,33.4002,33.4002,10700.0
2012-02-27 11:45:00,38.8,38.81,38.76,38.77,17000.0,33.4088,33.4174,33.3743,33.3829,17000.0
2012-02-27 11:50:00,38.77,38.78,38.74,38.75,10600.0,33.3829,33.3916,33.3571,33.3657,10600.0
2012-02-27 11:55:00,38.75,38.77,38.74,38.74,8800.0,33.3657,33.3829,33.3571,33.3571,8800.0
2012-02-27 12:00:00,38.75,38.81,38.75,38.8,29700.0,33.3657,33.4174,33.3657,33.4088,29700.0
2012-02-27 12:05:00,38.8,38.81,38.75,38.75,25100.0,33.4088,33.4174,33.3657,33.3657,25100.0
2012-02-27 12:10:00,38.75,38.8,38.75,38.8,9600.0,33.3657,33.4088,33.3657,33.4088,9600.0
2012-02-27 12:15:00,38.8,38.86,38.79,38.86,12300.0,33.4088,33.4604,33.4002,33.4604,12300.0
2012-02-27 12:20:00,38.85,38.85,38.79,38.8,21200.0,33.4518,33.4518,33.4002,33.4088,21200.0
2012-02-27 12:25:00,38.81,38.91,38.8,38.9,19100.0,33.4174,33.5035,33.4088,33.4949,19100.0
2012-02-27 12:30:00,38.89,38.93,38.89,38.93,6200.0,33.4863,33.5207,33.4863,33.5207,6200.0
2012-02-27 12:35:00,38.93,38.97,38.93,38.97,2900.0,33.5207,33.5552,33.5207,33.5552,2900.0
2012-02-27 12:40:00,38.96,39.03,38.96,39.03,6200.0,33.5465,33.6068,33.5465,33.6068,6200.0
2012-02-27 12:45:00,39.03,39.1,39.03,39.1,2400.0,33.6068,33.6671,33.6068,33.6671,2400.0
2012-02-27 12:50:00,39.1,39.16,39.07,39.09,21500.0,33.6671,33.7188,33.6413,33.6585,21500.0
2012-02-27 12:55:00,39.09,39.1,39.06,39.09,5500.0,33.6585,33.6671,33.6326,33.6585,5500.0
2012-02-27 13:00:00,39.1,39.13,39.09,39.12,7100.0,33.6671,33.6929,33.6585,33.6843,7100.0
2012-02-27 13:05:00,39.1,39.11,39.09,39.11,3800.0,33.6671,33.6757,33.6585,33.6757,3800.0
2012-02-27 13:10:00,39.11,39.13,39.1,39.13,2800.0,33.6757,33.6929,33.6671,33.6929,2800.0
2012-02-27 13:15:00,39.13,39.16,39.13,39.16,2800.0,33.6929,33.7188,33.6929,33.7188,2800.0
2012-02-27 13:20:00,39.16,39.22,39.16,39.22,4500.0,33.7188,33.7704,33.7188,33.7704,4500.0
2012-02-27 13:25:00,39.22,39.22,39.12,39.14,17600.0,33.7704,33.7704,33.6843,33.7015,17600.0
2012-02-27 13:30:00,39.13,39.13,39.06,39.07,19700.0,33.6929,33.6929,33.6326,33.6413,19700.0
2012-02-27 13:35:00,39.08,39.1,39.07,39.09,4100.0,33.6499,33.6671,33.6413,33.6585,4100.0
2012-02-27 13:40:00,39.09,39.17,39.09,39.17,3800.0,33.6585,33.7274,33.6585,33.7274,3800.0
2012-02-27 13:45:00,39.17,39.17,39.14,39.14,5000.0,33.7274,33.7274,33.7015,33.7015,5000.0
2012-02-27 13:50:00,39.14,39.17,39.11,39.11,5400.0,33.7015,33.7274,33.6757,33.6757,5400.0
2012-02-27 13:55:00,39.11,39.16,39.1,39.16,3500.0,33.6757,33.7188,33.6671,33.7188,3500.0
2012-02-27 14:00:00,39.16,39.23,39.16,39.23,3200.0,33.7188,33.779,33.7188,33.779,3200.0
2012-02-27 14:05:00,39.23,39.24,39.22,39.23,5700.0,33.779,33.7876,33.7704,33.779,5700.0
2012-02-27 14:10:00,39.23,39.24,39.21,39.23,9100.0,33.779,33.7876,33.7618,33.779,9100.0
2012-02-27 14:15:00,39.23,39.28,39.23,39.28,6000.0,33.779,33.8221,33.779,33.8221,6000.0
2012-02-27 14:20:00,39.28,39.28,39.25,39.28,8100.0,33.8221,33.8221,33.7962,33.8221,8100.0
2012-02-27 14:25:00,39.28,39.32,39.23,39.25,37500.0,33.8221,33.8565,33.779,33.7962,37500.0
2012-02-27 14:30:00,39.24,39.26,39.24,39.25,12300.0,33.7876,33.8049,33.7876,33.7962,12300.0
2012-02-27 14:35:00,39.25,39.28,39.21,39.22,11600.0,33.7962,33.8221,33.7618,33.7704,11600.0
2012-02-27 14:40:00,39.23,39.26,39.22,39.26,4200.0,33.779,33.8049,33.7704,33.8049,4200.0
2012-02-27 14:45:00,39.26,39.26,39.23,39.26,6200.0,33.8049,33.8049,33.779,33.8049,6200.0
2012-02-27 14:50:00,39.26,39.26,39.25,39.25,2700.0,33.8049,33.8049,33.7962,33.7962,2700.0
2012-02-27 14:55:00,39.26,39.26,39.24,39.25,5100.0,33.8049,33.8049,33.7876,33.7962,5100.0
2012-02-27 15:00:00,39.25,39.33,39.25,39.3,16500.0,33.7962,33.8651,33.7962,33.8393,16500.0
2012-02-27 15:05:00,39.31,39.31,39.26,39.27,7000.0,33.8479,33.8479,33.8049,33.8135,7000.0
2012-02-27 15:10:00,39.27,39.29,39.22,39.22,7400.0,33.8135,33.8307,33.7704,33.7704,7400.0
2012-02-27 15:15:00,39.22,39.22,39.15,39.21,17500.0,33.7704,33.7704,33.7101,33.7618,17500.0
2012-02-27 15:20:00,39.21,39.21,39.13,39.14,11800.0,33.7618,33.7618,33.6929,33.7015,11800.0
2012-02-27 15:25:00,39.13,39.15,39.13,39.13,16000.0,33.6929,33.7101,33.6929,33.6929,16000.0
2012-02-27 15:30:00,39.13,39.2,39.13,39.17,20900.0,33.6929,33.7532,33.6929,33.7274,20900.0
2012-02-27 15:35:00,39.17,39.24,39.17,39.2,24500.0,33.7274,33.7876,33.7274,33.7532,24500.0
2012-02-27 15:40:00,39.21,39.25,39.2,39.23,13600.0,33.7618,33.7962,33.7532,33.779,13600.0
2012-02-27 15:45:00,39.24,39.32,39.22,39.32,35000.0,33.7876,33.8565,33.7704,33.8565,35000.0
2012-02-27 15:50:00,39.31,39.31,39.23,39.27,51600.0,33.8479,33.8479,33.779,33.8135,51600.0
2012-02-27 15:55:00,39.27,39.29,39.19,39.22,92700.0,33.8135,33.8307,33.7446,33.7704,92700.0
2012-02-28 09:30:00,39.24,39.24,38.95,38.95,28200.0,33.7876,33.7876,33.5379,33.5379,28200.0
2012-02-28 09:35:00,38.92,39.03,38.86,38.86,10100.0,33.5121,33.6068,33.4604,33.4604,10100.0
2012-02-28 09:40:00,38.85,38.86,38.7,38.75,9100.0,33.4518,33.4604,33.3227,33.3657,9100.0
2012-02-28 09:45:00,38.75,38.77,38.66,38.71,17900.0,33.3657,33.3829,33.2882,33.3313,17900.0
2012-02-28 09:50:00,38.7,38.82,38.7,38.74,6500.0,33.3227,33.426,33.3227,33.3571,6500.0
2012-02-28 09:55:00,38.74,38.78,38.69,38.74,14500.0,33.3571,33.3916,33.3141,33.3571,14500.0
2012-02-28 10:00:00,38.75,38.82,38.74,38.76,12500.0,33.3657,33.426,33.3571,33.3743,12500.0
2012-02-28 10:05:00,38.78,38.81,38.66,38.71,12200.0,33.3916,33.4174,33.2882,33.3313,12200.0
2012-02-28 10:10:00,38.7,38.77,38.65,38.68,8100.0,33.3227,33.3829,33.2796,33.3055,8100.0
2012-02-28 10:15:00,38.68,38.75,38.68,38.69,9500.0,33.3055,33.3657,33.3055,33.3141,9500.0
2012-02-28 10:20:00,38.7,38.72,38.67,38.68,10300.0,33.3227,33.3399,33.2968,33.3055,10300.0
2012-02-28 10:25:00,38.67,38.75,38.67,38.75,4200.0,33.2968,33.3657,33.2968,33.3657,4200.0
2012-02-28 10:30:00,38.73,38.81,38.73,38.75,10300.0,33.3485,33.4174,33.3485,33.3657,10300.0
2012-02-28 10:35:00,38.76,38.79,38.73,38.77,9400.0,33.3743,33.4002,33.3485,33.3829,9400.0
2012-02-28 10:40:00,38.77,38.84,38.73,38.84,11100.0,33.3829,33.4432,33.3485,33.4432,11100.0
2012-02-28 10:45:00,38.84,38.85,38.75,38.76,16600.0,33.4432,33.4518,33.3657,33.3743,16600.0
2012-02-28 10:50:00,38.76,38.78,38.74,38.77,34300.0,33.3743,33.3916,33.3571,33.3829,34300.0
2012-02-28 10:55:00,38.77,38.88,38.77,38.88,22600.0,33.3829,33.4777,33.3829,33.4777,22600.0
2012-02-28 11:00:00,38.88,38.94,38.85,38.85,11700.0,33.4777,33.5293,33.4518,33.4518,11700.0
2012-02-28 11:05:00,38.86,38.89,38.84,38.88,18400.0,33.4604,33.4863,33.4432,33.4777,18400.0
2012-02-28 11:10:00,38.87,38.87,38.8,38.8,7500.0,33.4691,33.4691,33.4088,33.4088,7500.0
2012-02-28 11:15:00,38.81,38.83,38.79,38.82,11400.0,33.4174,33.4346,33.4002,33.426,11400.0
2012-02-28 11:20:00,38.82,38.85,38.82,38.84,9900.0,33.426,33.4518,33.426,33.4432,9900.0
2012-02-28 11:25:00,38.86,38.89,38.85,38.85,8700.0,33.4604,33.4863,33.4518,33.4518,8700.0
2012-02-28 11:30:00,38.86,38.89,38.84,38.84,13500.0,33.4604,33.4863,33.4432,33.4432,13500.0
2012-02-28 11:35:00,38.84,38.86,38.79,38.8,7700.0,33.4432,33.4604,33.4002,33.4088,7700.0
2012-02-28 11:40:00,38.8,38.81,38.77,38.77,17300.0,33.4088,33.4174,33.3829,33.3829,17300.0
2012-02-28 11:45:00,38.77,38.77,38.75,38.75,5000.0,33.3829,33.3829,33.3657,33.3657,5000.0
2012-02-28 11:50:00,38.76,38.76,38.7,38.71,6500.0,33.3743,33.3743,33.3227,33.3313,6500.0
2012-02-28 11:55:00,38.72,38.76,38.72,38.75,7200.0,33.3399,33.3743,33.3399,33.3657,7200.0
2012-02-28 12:00:00,38.76,38.82,38.75,38.77,14100.0,33.3743,33.426,33.3657,33.3829,14100.0
2012-02-28 12:05:00,38.77,38.78,38.75,38.75,6700.0,33.3829,33.3916,33.3657,33.3657,6700.0
2012-02-28 12:10:00,38.75,38.78,38.74,38.76,36000.0,33.3657,33.3916,33.3571,33.3743,36000.0
2012-02-28 12:15:00,38.75,38.76,38.71,38.71,12800.0,33.3657,33.3743,33.3313,33.3313,12800.0
2012-02-28 12:20:00,38.72,38.73,38.69,38.71,10500.0,33.3399,33.3485,33.3141,33.3313,10500.0
2012-02-28 12:25:00,38.71,38.71,38.66,38.7,10400.0,33.3313,33.3313,33.2882,33.3227,10400.0
2012-02-28 12:30:00,38.69,38.7,38.68,38.68,9600.0,33.3141,33.3227,33.3055,33.3055,9600.0
2012-02-28 12:35:00,38.67,38.68,38.65,38.66,10600.0,33.2968,33.3055,33.2796,33.2882,10600.0
2012-02-28 12:40:00,38.66,38.67,38.63,38.63,7600.0,33.2882,33.2968,33.2624,33.2624,7600.0
2012-02-28 12:45:00,38.63,38.66,38.63,38.66,8500.0,33.2624,33.2882,33.2624,33.2882,8500.0
2012-02-28 12:50:00,38.65,38.68,38.65,38.68,9200.0,33.2796,33.3055,33.2796,33.3055,9200.0
2012-02-28 12:55:00,38.67,38.68,38.66,38.66,6300.0,33.2968,33.3055,33.2882,33.2882,6300.0
2012-02-28 13:00:00,38.66,38.71,38.66,38.69,8000.0,33.2882,33.3313,33.2882,33.3141,8000.0
2012-02-28 13:05:00,38.7,38.71,38.65,38.65,6700.0,33.3227,33.3313,33.2796,33.2796,6700.0
2012-02-28 13:10:00,38.64,38.68,38.64,38.64,12500.0,33.271,33.3055,33.271,33.271,12500.0
2012-02-28 13:15:00,38.65,38.65,38.61,38.61,5400.0,33.2796,33.2796,33.2452,33.2452,5400.0
2012-02-28 13:20:00,38.61,38.63,38.6,38.62,14700.0,33.2452,33.2624,33.2366,33.2538,14700.0
2012-02-28 13:25:00,38.63,38.63,38.61,38.61,5300.0,33.2624,33.2624,33.2452,33.2452,5300.0
2012-02-28 13:30:00,38.61,38.62,38.58,38.61,17100.0,33.2452,33.2538,33.2193,33.2452,17100.0
2012-02-28 13:35:00,38.62,38.67,38.62,38.66,11000.0,33.2538,33.2968,33.2538,33.2882,11000.0
2012-02-28 13:40:00,38.67,38.67,38.62,38.66,19700.0,33.2968,33.2968,33.2538,33.2882,19700.0
2012-02-28 13:45:00,38.66,38.66,38.6,38.6,16800.0,33.2882,33.2882,33.2366,33.2366,16800.0
2012-02-28 13:50:00,38.6,38.62,38.59,38.6,17700.0,33.2366,33.2538,33.228,33.2366,17700.0
2012-02-28 13:55:00,38.6,38.65,38.58,38.65,14200.0,33.2366,33.2796,33.2193,33.2796,14200.0
2012-02-28 14:00:00,38.64,38.65,38.64,38.65,8900.0,33.271,33.2796,33.271,33.2796,8900.0
2012-02-28 14:05:00,38.64,38.65,38.62,38.62,8100.0,33.271,33.2796,33.2538,33.2538,8100.0
2012-02-28 14:10:00,38.62,38.62,38.57,38.57,7500.0,33.2538,33.2538,33.2107,33.2107,7500.0
2012-02-28 14:15:00,38.57,38.57,38.55,38.55,10000.0,33.2107,33.2107,33.1935,33.1935,10000.0
2012-02-28 14:20:00,38.55,38.56,38.54,38.55,8200.0,33.1935,33.2021,33.1849,33.1935,8200.0
2012-02-28 14:25:00,38.55,38.55,38.53,38.54,8900.0,33.1935,33.1935,33.1763,33.1849,8900.0
2012-02-28 14:30:00,38.54,38.57,38.53,38.57,18600.0,33.1849,33.2107,33.1763,33.2107,18600.0
2012-02-28 14:35:00,38.57,38.57,38.55,38.55,4800.0,33.2107,33.2107,33.1935,33.1935,4800.0
2012-02-28 14:40:00,38.55,38.56,38.52,38.55,12700.0,33.1935,33.2021,33.1677,33.1935,12700.0
2012-02-28 14:45:00,38.54,38.57,38.54,38.56,10400.0,33.1849,33.2107,33.1849,33.2021,10400.0
2012-02-28 14:50:00,38.57,38.61,38.57,38.6,7000.0,33.2107,33.2452,33.2107,33.2366,7000.0
2012-02-28 14:55:00,38.6,38.6,38.55,38.56,8400.0,33.2366,33.2366,33.1935,33.2021,8400.0
2012-02-28 15:00:00,38.56,38.62,38.54,38.62,21800.0,33.2021,33.2538,33.1849,33.2538,21800.0
2012-02-28 15:05:00,38.62,38.63,38.58,38.59,9800.0,33.2538,33.2624,33.2193,33.228,9800.0
2012-02-28 15:10:00,38.59,38.59,38.57,38.58,8500.0,33.228,33.228,33.2107,33.2193,8500.0
2012-02-28 15:15:00,38.58,38.63,38.58,38.59,21200.0,33.2193,33.2624,33.2193,33.228,21200.0
2012-02-28 15:20:00,38.58,38.63,38.57,38.6,18400.0,33.2193,33.2624,33.2107,33.2366,18400.0
2012-02-28 15:25:00,38.6,38.6,38.55,38.57,11600.0,33.2366,33.2366,33.1935,33.2107,11600.0
2012-02-28 15:30:00,38.57,38.6,38.55,38.56,19000.0,33.2107,33.2366,33.1935,33.2021,19000.0
2012-02-28 15:35:00,38.56,38.62,38.56,38.62,21000.0,33.2021,33.2538,33.2021,33.2538,21000.0
2012-02-28 15:40:00,38.62,38.66,38.61,38.66,18200.0,33.2538,33.2882,33.2452,33.2882,18200.0
2012-02-28 15:45:00,38.65,38.72,38.64,38.65,20600.0,33.2796,33.3399,33.271,33.2796,20600.0
2012-02-28 15:50:00,38.65,38.68,38.63,38.67,31400.0,33.2796,33.3055,33.2624,33.2968,31400.0
2012-02-28 15:55:00,38.67,38.67,38.63,38.66,43500.0,33.2968,33.2968,33.2624,33.2882,43500.0
2012-02-29 09:30:00,38.75,38.79,38.59,38.67,10100.0,33.3657,33.4002,33.228,33.2968,10100.0
2012-02-29 09:35:00,38.7,38.82,38.68,38.81,4800.0,33.3227,33.426,33.3055,33.4174,4800.0
2012-02-29 09:40:00,38.81,38.86,38.81,38.83,2000.0,33.4174,33.4604,33.4174,33.4346,2000.0
2012-02-29 09:45:00,38.8,38.81,38.8,38.8,1700.0,33.4088,33.4174,33.4088,33.4088,1700.0
2012-02-29 09:50:00,38.8,38.85,38.79,38.85,6000.0,33.4088,33.4518,33.4002,33.4518,6000.0
2012-02-29 09:55:00,38.85,38.95,38.85,38.92,6600.0,33.4518,33.5379,33.4518,33.5121,6600.0
2012-02-29 10:00:00,38.93,38.94,38.82,38.84,10200.0,33.5207,33.5293,33.426,33.4432,10200.0
2012-02-29 10:05:00,38.84,38.91,38.83,38.91,18400.0,33.4432,33.5035,33.4346,33.5035,18400.0
2012-02-29 10:10:00,38.93,39.02,38.92,39.02,9700.0,33.5207,33.5982,33.5121,33.5982,9700.0
2012-02-29 10:15:00,39.02,39.03,38.98,39.0,14400.0,33.5982,33.6068,33.5638,33.581,14400.0
2012-02-29 10:20:00,38.99,39.06,38.97,39.06,6700.0,33.5724,33.6326,33.5552,33.6326,6700.0
2012-02-29 10:25:00,39.06,39.06,39.03,39.06,6000.0,33.6326,33.6326,33.6068,33.6326,6000.0
2012-02-29 10:30:00,39.05,39.05,39.0,39.02,18300.0,33.624,33.624,33.581,33.5982,18300.0
2012-02-29 10:35:00,39.01,39.03,39.0,39.01,7800.0,33.5896,33.6068,33.581,33.5896,7800.0
2012-02-29 10:40:00,39.0,39.01,38.97,38.99,9600.0,33.581,33.5896,33.5552,33.5724,9600.0
2012-02-29 10:45:00,38.99,38.99,38.84,38.86,18600.0,33.5724,33.5724,33.4432,33.4604,18600.0
2012-02-29 10:50:00,38.86,38.95,38.81,38.95,19900.0,33.4604,33.5379,33.4174,33.5379,19900.0
2012-02-29 10:55:00,38.95,39.02,38.95,39.02,6800.0,33.5379,33.5982,33.5379,33.5982,6800.0
2012-02-29 11:00:00,39.01,39.04,38.99,39.0,8800.0,33.5896,33.6154,33.5724,33.581,8800.0
2012-02-29 11:05:00,39.0,39.0,38.9,38.95,16700.0,33.581,33.581,33.4949,33.5379,16700.0
2012-02-29 11:10:00,38.94,38.95,38.87,38.91,31100.0,33.5293,33.5379,33.4691,33.5035,31100.0
2012-02-29 11:15:00,38.92,38.95,38.91,38.94,6700.0,33.5121,33.5379,33.5035,33.5293,6700.0
2012-02-29 11:20:00,38.94,38.94,38.79,38.81,8900.0,33.5293,33.5293,33.4002,33.4174,8900.0
2012-02-29 11:25:00,38.8,38.8,38.64,38.66,27600.0,33.4088,33.4088,33.271,33.2882,27600.0
2012-02-29 11:30:00,38.65,38.71,38.65,38.68,9300.0,33.2796,33.3313,33.2796,33.3055,9300.0
2012-02-29 11:35:00,38.68,38.72,38.66,38.7,5500.0,33.3055,33.3399,33.2882,33.3227,5500.0
2012-02-29 11:40:00,38.7,38.75,38.68,38.68,4400.0,33.3227,33.3657,33.3055,33.3055,4400.0
2012-02-29 11:45:00,38.69,38.71,38.66,38.7,10800.0,33.3141,33.3313,33.2882,33.3227,10800.0
2012-02-29 11:50:00,38.69,38.69,38.64,38.64,4400.0,33.3141,33.3141,33.271,33.271,4400.0
2012-02-29 11:55:00,38.65,38.67,38.65,38.66,4200.0,33.2796,33.2968,33.2796,33.2882,4200.0
2012-02-29 12:00:00,38.66,38.66,38.65,38.66,3000.0,33.2882,33.2882,33.2796,33.2882,3000.0
2012-02-29 12:05:00,38.65,38.65,38.62,38.62,4500.0,33.2796,33.2796,33.2538,33.2538,4500.0
2012-02-29 12:10:00,38.62,38.62,38.59,38.6,10800.0,33.2538,33.2538,33.228,33.2366,10800.0
2012-02-29 12:15:00,38.61,38.65,38.6,38.64,9100.0,33.2452,33.2796,33.2366,33.271,9100.0
2012-02-29 12:20:00,38.64,38.65,38.64,38.64,8800.0,33.271,33.2796,33.271,33.271,8800.0
2012-02-29 12:25:00,38.64,38.66,38.64,38.66,2600.0,33.271,33.2882,33.271,33.2882,2600.0
2012-02-29 12:30:00,38.65,38.66,38.64,38.65,2100.0,33.2796,33.2882,33.271,33.2796,2100.0
2012-02-29 12:35:00,38.65,38.65,38.62,38.64,4400.0,33.2796,33.2796,33.2538,33.271,4400.0
2012-02-29 12:40:00,38.64,38.64,38.57,38.57,5100.0,33.271,33.271,33.2107,33.2107,5100.0
2012-02-29 12:45:00,38.57,38.59,38.56,38.57,4000.0,33.2107,33.228,33.2021,33.2107,4000.0
2012-02-29 12:50:00,38.58,38.62,38.57,38.62,2400.0,33.2193,33.2538,33.2107,33.2538,2400.0
2012-02-29 12:55:00,38.62,38.64,38.62,38.64,2100.0,33.2538,33.271,33.2538,33.271,2100.0
2012-02-29 13:00:00,38.65,38.65,38.63,38.64,5900.0,33.2796,33.2796,33.2624,33.271,5900.0
2012-02-29 13:05:00,38.66,38.73,38.66,38.71,3700.0,33.2882,33.3485,33.2882,33.3313,3700.0
2012-02-29 13:10:00,38.73,38.73,38.68,38.68,6100.0,33.3485,33.3485,33.3055,33.3055,6100.0
2012-02-29 13:15:00,38.67,38.69,38.66,38.68,11100.0,33.2968,33.3141,33.2882,33.3055,11100.0
2012-02-29 13:20:00,38.68,38.74,38.68,38.72,3900.0,33.3055,33.3571,33.3055,33.3399,3900.0
2012-02-29 13:25:00,38.71,38.72,38.7,38.71,5400.0,33.3313,33.3399,33.3227,33.3313,5400.0
2012-02-29 13:30:00,38.7,38.72,38.7,38.71,3200.0,33.3227,33.3399,33.3227,33.3313,3200.0
2012-02-29 13:35:00,38.7,38.73,38.7,38.7,4100.0,33.3227,33.3485,33.3227,33.3227,4100.0
2012-02-29 13:40:00,38.71,38.74,38.7,38.74,1700.0,33.3313,33.3571,33.3227,33.3571,1700.0
2012-02-29 13:45:00,38.73,38.77,38.72,38.77,15000.0,33.3485,33.3829,33.3399,33.3829,15000.0
2012-02-29 13:50:00,38.77,38.79,38.76,38.77,6200.0,33.3829,33.4002,33.3743,33.3829,6200.0
2012-02-29 13:55:00,38.77,38.84,38.76,38.82,5200.0,33.3829,33.4432,33.3743,33.426,5200.0
2012-02-29 14:00:00,38.82,38.83,38.81,38.81,2100.0,33.426,33.4346,33.4174,33.4174,2100.0
2012-02-29 14:05:00,38.82,38.86,38.82,38.84,5200.0,33.426,33.4604,33.426,33.4432,5200.0
2012-02-29 14:10:00,38.83,38.85,38.79,38.79,7000.0,33.4346,33.4518,33.4002,33.4002,7000.0
2012-02-29 14:15:00,38.79,38.79,38.76,38.77,1500.0,33.4002,33.4002,33.3743,33.3829,1500.0
2012-02-29 14:20:00,38.78,38.79,38.78,38.78,5300.0,33.3916,33.4002,33.3916,33.3916,5300.0
2012-02-29 14:25:00,38.79,38.79,38.77,38.79,4500.0,33.4002,33.4002,33.3829,33.4002,4500.0
2012-02-29 14:30:00,38.78,38.79,38.7,38.7,5000.0,33.3916,33.4002,33.3227,33.3227,5000.0
2012-02-29 14:35:00,38.69,38.71,38.69,38.7,4900.0,33.3141,33.3313,33.3141,33.3227,4900.0
2012-02-29 14:40:00,38.7,38.74,38.69,38.74,8600.0,33.3227,33.3571,33.3141,33.3571,8600.0
2012-02-29 14:45:00,38.73,38.75,38.72,38.75,4100.0,33.3485,33.3657,33.3399,33.3657,4100.0
2012-02-29 14:50:00,38.74,38.76,38.74,38.75,4500.0,33.3571,33.3743,33.3571,33.3657,4500.0
2012-02-29 14:55:00,38.76,38.76,38.71,38.71,10700.0,33.3743,33.3743,33.3313,33.3313,10700.0
2012-02-29 15:00:00,38.72,38.72,38.65,38.65,12800.0,33.3399,33.3399,33.2796,33.2796,12800.0
2012-02-29 15:05:00,38.65,38.65,38.62,38.63,8300.0,33.2796,33.2796,33.2538,33.2624,8300.0
2012-02-29 15:10:00,38.63,38.65,38.62,38.65,12500.0,33.2624,33.2796,33.2538,33.2796,12500.0
2012-02-29 15:15:00,38.64,38.66,38.63,38.66,8600.0,33.271,33.2882,33.2624,33.2882,8600.0
2012-02-29 15:20:00,38.66,38.66,38.63,38.64,13200.0,33.2882,33.2882,33.2624,33.271,13200.0
2012-02-29 15:25:00,38.63,38.66,38.61,38.66,13600.0,33.2624,33.2882,33.2452,33.2882,13600.0
2012-02-29 15:30:00,38.66,38.66,38.6,38.61,16400.0,33.2882,33.2882,33.2366,33.2452,16400.0
2012-02-29 15:35:00,38.62,38.62,38.53,38.56,19400.0,33.2538,33.2538,33.1763,33.2021,19400.0
2012-02-29 15:40:00,38.56,38.6,38.54,38.59,17500.0,33.2021,33.2366,33.1849,33.228,17500.0
2012-02-29 15:45:00,38.61,38.72,38.6,38.67,39900.0,33.2452,33.3399,33.2366,33.2968,39900.0
2012-02-29 15:50:00,38.68,38.69,38.6,38.62,41000.0,33.3055,33.3141,33.2366,33.2538,41000.0
2012-02-29 15:55:00,38.63,38.64,38.59,38.64,69700.0,33.2624,33.271,33.228,33.271,69700.0
2012-03-01 09:30:00,38.38,38.71,38.38,38.71,23600.0,33.0471,33.3313,33.0471,33.3313,23600.0
2012-03-01 09:35:00,38.71,38.93,38.71,38.83,15200.0,33.3313,33.5207,33.3313,33.4346,15200.0
2012-03-01 09:40:00,38.81,38.87,38.79,38.82,9600.0,33.4174,33.4691,33.4002,33.426,9600.0
2012-03-01 09:45:00,38.83,38.92,38.8,38.84,2700.0,33.4346,33.5121,33.4088,33.4432,2700.0
2012-03-01 09:50:00,38.86,38.94,38.85,38.94,1800.0,33.4604,33.5293,33.4518,33.5293,1800.0
2012-03-01 09:55:00,38.95,38.96,38.9,38.92,2500.0,33.5379,33.5465,33.4949,33.5121,2500.0
2012-03-01 10:00:00,38.89,38.89,38.72,38.8,15300.0,33.4863,33.4863,33.3399,33.4088,15300.0
2012-03-01 10:05:00,38.81,38.87,38.81,38.87,7600.0,33.4174,33.4691,33.4174,33.4691,7600.0
2012-03-01 10:10:00,38.89,38.9,38.76,38.76,11800.0,33.4863,33.4949,33.3743,33.3743,11800.0
2012-03-01 10:15:00,38.77,38.78,38.73,38.73,10700.0,33.3829,33.3916,33.3485,33.3485,10700.0
2012-03-01 10:20:00,38.72,38.77,38.72,38.76,9100.0,33.3399,33.3829,33.3399,33.3743,9100.0
2012-03-01 10:25:00,38.76,38.88,38.76,38.86,30800.0,33.3743,33.4777,33.3743,33.4604,30800.0
2012-03-01 10:30:00,38.86,38.9,38.85,38.89,9200.0,33.4604,33.4949,33.4518,33.4863,9200.0
2012-03-01 10:35:00,38.9,38.93,38.89,38.91,32200.0,33.4949,33.5207,33.4863,33.5035,32200.0
2012-03-01 10:40:00,38.91,38.93,38.89,38.92,4300.0,33.5035,33.5207,33.4863,33.5121,4300.0
2012-03-01 10:45:00,38.92,38.97,38.92,38.95,4500.0,33.5121,33.5552,33.5121,33.5379,4500.0
2012-03-01 10:50:00,38.95,38.95,38.89,38.94,8900.0,33.5379,33.5379,33.4863,33.5293,8900.0
2012-03-01 10:55:00,38.94,39.0,38.94,38.97,14800.0,33.5293,33.581,33.5293,33.5552,14800.0
2012-03-01 11:00:00,38.96,39.01,38.91,38.95,18600.0,33.5465,33.5896,33.5035,33.5379,18600.0
2012-03-01 11:05:00,38.93,38.96,38.89,38.91,19200.0,33.5207,33.5465,33.4863,33.5035,19200.0
2012-03-01 11:10:00,38.91,38.91,38.83,38.83,9000.0,33.5035,33.5035,33.4346,33.4346,9000.0
2012-03-01 11:15:00,38.83,38.86,38.79,38.84,12000.0,33.4346,33.4604,33.4002,33.4432,12000.0
2012-03-01 11:20:00,38.84,38.86,38.82,38.83,2400.0,33.4432,33.4604,33.426,33.4346,2400.0
2012-03-01 11:25:00,38.84,38.89,38.8,38.88,7300.0,33.4432,33.4863,33.4088,33.4777,7300.0
2012-03-01 11:30:00,38.89,38.91,38.87,38.87,4800.0,33.4863,33.5035,33.4691,33.4691,4800.0
2012-03-01 11:35:00,38.87,38.89,38.81,38.81,4600.0,33.4691,33.4863,33.4174,33.4174,4600.0
2012-03-01 11:40:00,38.82,38.92,38.81,38.91,11600.0,33.426,33.5121,33.4174,33.5035,11600.0
2012-03-01 11:45:00,38.92,38.95,38.87,38.93,14100.0,33.5121,33.5379,33.4691,33.5207,14100.0
2012-03-01 11:50:00,38.92,38.92,38.85,38.85,9500.0,33.5121,33.5121,33.4518,33.4518,9500.0
2012-03-01 11:55:00,38.85,38.9,38.85,38.9,12600.0,33.4518,33.4949,33.4518,33.4949,12600.0
2012-03-01 12:00:00,38.89,38.9,38.84,38.89,9900.0,33.4863,33.4949,33.4432,33.4863,9900.0
2012-03-01 12:05:00,38.88,38.9,38.85,38.89,16300.0,33.4777,33.4949,33.4518,33.4863,16300.0
2012-03-01 12:10:00,38.9,38.93,38.88,38.93,14200.0,33.4949,33.5207,33.4777,33.5207,14200.0
2012-03-01 12:15:00,38.91,38.91,38.85,38.88,3900.0,33.5035,33.5035,33.4518,33.4777,3900.0
2012-03-01 12:20:00,38.89,38.94,38.89,38.93,13500.0,33.4863,33.5293,33.4863,33.5207,13500.0
2012-03-01 12:25:00,38.92,38.96,38.92,38.95,3000.0,33.5121,33.5465,33.5121,33.5379,3000.0
2012-03-01 12:30:00,38.95,38.97,38.94,38.95,4100.0,33.5379,33.5552,33.5293,33.5379,4100.0
2012-03-01 12:35:00,38.95,38.97,38.95,38.97,2300.0,33.5379,33.5552,33.5379,33.5552,2300.0
2012-03-01 12:40:00,38.97,38.97,38.96,38.97,1100.0,33.5552,33.5552,33.5465,33.5552,1100.0
2012-03-01 12:45:00,38.97,39.03,38.97,39.03,9400.0,33.5552,33.6068,33.5552,33.6068,9400.0
2012-03-01 12:50:00,39.02,39.03,38.98,39.03,3600.0,33.5982,33.6068,33.5638,33.6068,3600.0
2012-03-01 12:55:00,39.03,39.07,39.0,39.07,17800.0,33.6068,33.6413,33.581,33.6413,17800.0
2012-03-01 13:00:00,39.07,39.08,39.0,39.0,8600.0,33.6413,33.6499,33.581,33.581,8600.0
2012-03-01 13:05:00,39.01,39.03,39.01,39.03,2100.0,33.5896,33.6068,33.5896,33.6068,2100.0
2012-03-01 13:10:00,39.01,39.03,38.99,39.02,3600.0,33.5896,33.6068,33.5724,33.5982,3600.0
2012-03-01 13:15:00,39.01,39.05,39.01,39.05,3700.0,33.5896,33.624,33.5896,33.624,3700.0
2012-03-01 13:20:00,39.06,39.14,39.06,39.12,9500.0,33.6326,33.7015,33.6326,33.6843,9500.0
2012-03-01 13:25:00,39.11,39.12,39.07,39.08,7000.0,33.6757,33.6843,33.6413,33.6499,7000.0
2012-03-01 13:30:00,39.08,39.1,39.07,39.09,4000.0,33.6499,33.6671,33.6413,33.6585,4000.0
2012-03-01 13:35:00,39.1,39.12,39.1,39.11,2300.0,33.6671,33.6843,33.6671,33.6757,2300.0
2012-03-01 13:40:00,39.11,39.11,39.07,39.1,4500.0,33.6757,33.6757,33.6413,33.6671,4500.0
2012-03-01 13:45:00,39.11,39.12,39.11,39.11,1500.0,33.6757,33.6843,33.6757,33.6757,1500.0
2012-03-01 13:50:00,39.1,39.13,39.09,39.12,4400.0,33.6671,33.6929,33.6585,33.6843,4400.0
2012-03-01 13:55:00,39.12,39.13,39.1,39.13,5000.0,33.6843,33.6929,33.6671,33.6929,5000.0
2012-03-01 14:00:00,39.14,39.16,39.14,39.15,4100.0,33.7015,33.7188,33.7015,33.7101,4100.0
2012-03-01 14:05:00,39.14,39.2,39.14,39.19,10200.0,33.7015,33.7532,33.7015,33.7446,10200.0
2012-03-01 14:10:00,39.2,39.23,39.17,39.2,21700.0,33.7532,33.779,33.7274,33.7532,21700.0
2012-03-01 14:15:00,39.21,39.25,39.21,39.24,9000.0,33.7618,33.7962,33.7618,33.7876,9000.0
2012-03-01 14:20:00,39.24,39.24,39.15,39.15,7500.0,33.7876,33.7876,33.7101,33.7101,7500.0
2012-03-01 14:25:00,39.15,39.15,39.14,39.15,5500.0,33.7101,33.7101,33.7015,33.7101,5500.0
2012-03-01 14:30:00,39.15,39.2,39.15,39.2,15300.0,33.7101,33.7532,33.7101,33.7532,15300.0
2012-03-01 14:35:00,39.2,39.23,39.17,39.18,12600.0,33.7532,33.779,33.7274,33.736,12600.0
2012-03-01 14:40:00,39.19,39.19,39.16,39.17,10100.0,33.7446,33.7446,33.7188,33.7274,10100.0
2012-03-01 14:45:00,39.17,39.19,39.17,39.19,6000.0,33.7274,33.7446,33.7274,33.7446,6000.0
2012-03-01 14:50:00,39.19,39.23,39.19,39.23,5200.0,33.7446,33.779,33.7446,33.779,5200.0
2012-03-01 14:55:00,39.23,39.27,39.2,39.21,17100.0,33.779,33.8135,33.7532,33.7618,17100.0
2012-03-01 15:00:00,39.21,39.23,39.17,39.17,16600.0,33.7618,33.779,33.7274,33.7274,16600.0
2012-03-01 15:05:00,39.17,39.19,39.15,39.15,8900.0,33.7274,33.7446,33.7101,33.7101,8900.0
2012-03-01 15:10:00,39.15,39.16,39.11,39.11,17700.0,33.7101,33.7188,33.6757,33.6757,17700.0
2012-03-01 15:15:00,39.11,39.11,39.09,39.1,23700.0,33.6757,33.6757,33.6585,33.6671,23700.0
2012-03-01 15:20:00,39.09,39.19,39.05,39.18,70300.0,33.6585,33.7446,33.624,33.736,70300.0
2012-03-01 15:25:00,39.17,39.25,39.17,39.23,25900.0,33.7274,33.7962,33.7274,33.779,25900.0
2012-03-01 15:30:00,39.23,39.23,39.15,39.15,28200.0,33.779,33.779,33.7101,33.7101,28200.0
2012-03-01 15:35:00,39.15,39.17,39.07,39.13,23600.0,33.7101,33.7274,33.6413,33.6929,23600.0
2012-03-01 15:40:00,39.13,39.22,39.12,39.18,34600.0,33.6929,33.7704,33.6843,33.736,34600.0
2012-03-01 15:45:00,39.19,39.22,39.16,39.18,23700.0,33.7446,33.7704,33.7188,33.736,23700.0
2012-03-01 15:50:00,39.18,39.29,39.18,39.29,44800.0,33.736,33.8307,33.736,33.8307,44800.0
2012-03-01 15:55:00,39.28,39.28,39.2,39.25,62400.0,33.8221,33.8221,33.7532,33.7962,62400.0
2012-03-02 09:30:00,39.13,39.19,38.91,39.15,40000.0,33.6929,33.7446,33.5035,33.7101,40000.0
2012-03-02 09:35:00,39.17,39.41,39.17,39.39,21200.0,33.7274,33.934,33.7274,33.9168,21200.0
2012-03-02 09:40:00,39.38,39.44,39.36,39.4,8900.0,33.9082,33.9598,33.891,33.9254,8900.0
2012-03-02 09:45:00,39.4,39.46,39.34,39.34,10300.0,33.9254,33.9771,33.8737,33.8737,10300.0
2012-03-02 09:50:00,39.34,39.35,39.23,39.32,8700.0,33.8737,33.8824,33.779,33.8565,8700.0
2012-03-02 09:55:00,39.35,39.37,39.2,39.22,7100.0,33.8824,33.8996,33.7532,33.7704,7100.0
2012-03-02 10:00:00,39.24,39.33,39.24,39.31,12600.0,33.7876,33.8651,33.7876,33.8479,12600.0
2012-03-02 10:05:00,39.3,39.34,39.24,39.27,15000.0,33.8393,33.8737,33.7876,33.8135,15000.0
2012-03-02 10:10:00,39.27,39.33,39.24,39.28,29200.0,33.8135,33.8651,33.7876,33.8221,29200.0
2012-03-02 10:15:00,39.28,39.31,39.19,39.22,33700.0,33.8221,33.8479,33.7446,33.7704,33700.0
2012-03-02 10:20:00,39.23,39.23,39.16,39.16,11300.0,33.779,33.779,33.7188,33.7188,11300.0
2012-03-02 10:25:00,39.15,39.18,39.08,39.08,8300.0,33.7101,33.736,33.6499,33.6499,8300.0
2012-03-02 10:30:00,39.09,39.11,39.0,39.01,11900.0,33.6585,33.6757,33.581,33.5896,11900.0
2012-03-02 10:35:00,39.03,39.08,39.03,39.06,6200.0,33.6068,33.6499,33.6068,33.6326,6200.0
2012-03-02 10:40:00,39.06,39.1,39.06,39.1,8300.0,33.6326,33.6671,33.6326,33.6671,8300.0
2012-03-02 10:45:00,39.1,39.1,39.0,39.01,9600.0,33.6671,33.6671,33.581,33.5896,9600.0
2012-03-02 10:50:00,39.01,39.07,39.0,39.06,5400.0,33.5896,33.6413,33.581,33.6326,5400.0
2012-03-02 10:55:00,39.06,39.09,39.01,39.03,56800.0,33.6326,33.6585,33.5896,33.6068,56800.0
2012-03-02 11:00:00,39.01,39.03,38.88,38.93,22700.0,33.5896,33.6068,33.4777,33.5207,22700.0
2012-03-02 11:05:00,38.93,39.01,38.89,39.01,21100.0,33.5207,33.5896,33.4863,33.5896,21100.0
2012-03-02 11:10:00,39.0,39.03,38.97,38.97,6700.0,33.581,33.6068,33.5552,33.5552,6700.0
2012-03-02 11:15:00,38.99,39.01,38.97,39.01,4700.0,33.5724,33.5896,33.5552,33.5896,4700.0
2012-03-02 11:20:00,39.03,39.04,38.98,38.98,8300.0,33.6068,33.6154,33.5638,33.5638,8300.0
2012-03-02 11:25:00,38.98,38.99,38.97,38.98,5700.0,33.5638,33.5724,33.5552,33.5638,5700.0
2012-03-02 11:30:00,38.99,39.03,38.98,38.99,5100.0,33.5724,33.6068,33.5638,33.5724,5100.0
2012-03-02 11:35:00,38.98,39.01,38.94,38.95,13500.0,33.5638,33.5896,33.5293,33.5379,13500.0
2012-03-02 11:40:00,38.93,38.93,38.83,38.9,13600.0,33.5207,33.5207,33.4346,33.4949,13600.0
2012-03-02 11:45:00,38.9,38.94,38.85,38.93,14100.0,33.4949,33.5293,33.4518,33.5207,14100.0
2012-03-02 11:50:00,38.93,38.94,38.86,38.87,7600.0,33.5207,33.5293,33.4604,33.4691,7600.0
2012-03-02 11:55:00,38.88,38.94,38.84,38.94,20100.0,33.4777,33.5293,33.4432,33.5293,20100.0
2012-03-02 12:00:00,38.93,38.96,38.89,38.95,19000.0,33.5207,33.5465,33.4863,33.5379,19000.0
2012-03-02 12:05:00,38.95,38.97,38.9,38.95,9700.0,33.5379,33.5552,33.4949,33.5379,9700.0
2012-03-02 12:10:00,38.95,38.97,38.92,38.93,7100.0,33.5379,33.5552,33.5121,33.5207,7100.0
2012-03-02 12:15:00,38.92,38.95,38.89,38.94,14500.0,33.5121,33.5379,33.4863,33.5293,14500.0
2012-03-02 12:20:00,38.93,38.94,38.88,38.89,5600.0,33.5207,33.5293,33.4777,33.4863,5600.0
2012-03-02 12:25:00,38.89,38.93,38.88,38.92,6200.0,33.4863,33.5207,33.4777,33.5121,6200.0
2012-03-02 12:30:00,38.91,38.95,38.88,38.94,7500.0,33.5035,33.5379,33.4777,33.5293,7500.0
2012-03-02 12:35:00,38.95,38.95,38.89,38.92,8300.0,33.5379,33.5379,33.4863,33.5121,8300.0
2012-03-02 12:40:00,38.92,38.92,38.85,38.85,71200.0,33.5121,33.5121,33.4518,33.4518,71200.0
2012-03-02 12:45:00,38.85,38.88,38.83,38.88,9300.0,33.4518,33.4777,33.4346,33.4777,9300.0
2012-03-02 12:50:00,38.89,38.92,38.89,38.91,12700.0,33.4863,33.5121,33.4863,33.5035,12700.0
2012-03-02 12:55:00,38.9,38.9,38.87,38.89,13200.0,33.4949,33.4949,33.4691,33.4863,13200.0
2012-03-02 13:00:00,38.89,38.93,38.88,38.93,9900.0,33.4863,33.5207,33.4777,33.5207,9900.0
2012-03-02 13:05:00,38.92,38.92,38.89,38.9,8000.0,33.5121,33.5121,33.4863,33.4949,8000.0
2012-03-02 13:10:00,38.9,38.9,38.79,38.84,26100.0,33.4949,33.4949,33.4002,33.4432,26100.0
2012-03-02 13:15:00,38.84,38.85,38.83,38.84,3900.0,33.4432,33.4518,33.4346,33.4432,3900.0
2012-03-02 13:20:00,38.84,38.88,38.84,38.88,6800.0,33.4432,33.4777,33.4432,33.4777,6800.0
2012-03-02 13:25:00,38.89,38.9,38.88,38.9,6900.0,33.4863,33.4949,33.4777,33.4949,6900.0
2012-03-02 13:30:00,38.88,38.9,38.88,38.89,2300.0,33.4777,33.4949,33.4777,33.4863,2300.0
2012-03-02 13:35:00,38.89,38.9,38.89,38.89,1000.0,33.4863,33.4949,33.4863,33.4863,1000.0
2012-03-02 13:40:00,38.89,38.9,38.88,38.9,2300.0,33.4863,33.4949,33.4777,33.4949,2300.0
2012-03-02 13:45:00,38.9,38.9,38.87,38.89,8500.0,33.4949,33.4949,33.4691,33.4863,8500.0
2012-03-02 13:50:00,38.89,38.9,38.88,38.9,7300.0,33.4863,33.4949,33.4777,33.4949,7300.0
2012-03-02 13:55:00,38.9,38.9,38.88,38.9,7300.0,33.4949,33.4949,33.4777,33.4949,7300.0
2012-03-02 14:00:00,38.9,38.93,38.88,38.93,8600.0,33.4949,33.5207,33.4777,33.5207,8600.0
2012-03-02 14:05:00,38.93,38.96,38.92,38.95,7100.0,33.5207,33.5465,33.5121,33.5379,7100.0
2012-03-02 14:10:00,38.94,38.95,38.9,38.9,4500.0,33.5293,33.5379,33.4949,33.4949,4500.0
2012-03-02 14:15:00,38.9,38.94,38.89,38.94,7000.0,33.4949,33.5293,33.4863,33.5293,7000.0
2012-03-02 14:20:00,38.95,38.97,38.93,38.96,11700.0,33.5379,33.5552,33.5207,33.5465,11700.0
2012-03-02 14:25:00,38.96,38.98,38.95,38.98,6400.0,33.5465,33.5638,33.5379,33.5638,6400.0
2012-03-02 14:30:00,38.99,38.99,38.95,38.96,4700.0,33.5724,33.5724,33.5379,33.5465,4700.0
2012-03-02 14:35:00,38.96,38.99,38.94,38.99,10600.0,33.5465,33.5724,33.5293,33.5724,10600.0
2012-03-02 14:40:00,39.0,39.0,38.97,38.99,6200.0,33.581,33.581,33.5552,33.5724,6200.0
2012-03-02 14:45:00,38.99,39.02,38.98,39.0,4400.0,33.5724,33.5982,33.5638,33.581,4400.0
2012-03-02 14:50:00,39.0,39.02,39.0,39.02,5400.0,33.581,33.5982,33.581,33.5982,5400.0
2012-03-02 14:55:00,39.02,39.02,39.0,39.01,4000.0,33.5982,33.5982,33.581,33.5896,4000.0
2012-03-02 15:00:00,39.01,39.02,39.0,39.0,10500.0,33.5896,33.5982,33.581,33.581,10500.0
2012-03-02 15:05:00,38.99,39.04,38.99,39.04,14000.0,33.5724,33.6154,33.5724,33.6154,14000.0
2012-03-02 15:10:00,39.03,39.04,39.0,39.0,7200.0,33.6068,33.6154,33.581,33.581,7200.0
2012-03-02 15:15:00,39.01,39.01,38.99,39.0,9300.0,33.5896,33.5896,33.5724,33.581,9300.0
2012-03-02 15:20:00,38.99,39.0,38.97,38.98,4800.0,33.5724,33.581,33.5552,33.5638,4800.0
2012-03-02 15:25:00,38.98,39.02,38.96,39.01,10200.0,33.5638,33.5982,33.5465,33.5896,10200.0
2012-03-02 15:30:00,39.01,39.06,39.01,39.05,8000.0,33.5896,33.6326,33.5896,33.624,8000.0
2012-03-02 15:35:00,39.05,39.05,38.94,38.94,14600.0,33.624,33.624,33.5293,33.5293,14600.0
2012-03-02 15:40:00,38.95,39.01,38.95,38.98,27000.0,33.5379,33.5896,33.5379,33.5638,27000.0
2012-03-02 15:45:00,38.98,38.99,38.96,38.96,10700.0,33.5638,33.5724,33.5465,33.5465,10700.0
2012-03-02 15:50:00,38.96,39.01,38.94,38.97,39300.0,33.5465,33.5896,33.5293,33.5552,39300.0
2012-03-02 15:55:00,38.97,38.97,38.92,38.96,57100.0,33.5552,33.5552,33.5121,33.5465,57100.0
2012-03-05 09:30:00,38.77,38.89,38.73,38.78,21500.0,33.3829,33.4863,33.3485,33.3916,21500.0
2012-03-05 09:35:00,38.78,38.84,38.69,38.72,4900.0,33.3916,33.4432,33.3141,33.3399,4900.0
2012-03-05 09:40:00,38.67,38.72,38.65,38.65,3300.0,33.2968,33.3399,33.2796,33.2796,3300.0
2012-03-05 09:45:00,38.65,38.66,38.54,38.55,13400.0,33.2796,33.2882,33.1849,33.1935,13400.0
2012-03-05 09:50:00,38.58,38.72,38.54,38.63,17400.0,33.2193,33.3399,33.1849,33.2624,17400.0
2012-03-05 09:55:00,38.63,38.65,38.54,38.55,10400.0,33.2624,33.2796,33.1849,33.1935,10400.0
2012-03-05 10:00:00,38.56,38.64,38.54,38.63,24900.0,33.2021,33.271,33.1849,33.2624,24900.0
2012-03-05 10:05:00,38.64,38.71,38.61,38.69,10200.0,33.271,33.3313,33.2452,33.3141,10200.0
2012-03-05 10:10:00,38.69,38.71,38.63,38.66,7400.0,33.3141,33.3313,33.2624,33.2882,7400.0
2012-03-05 10:15:00,38.66,38.66,38.59,38.64,7500.0,33.2882,33.2882,33.228,33.271,7500.0
2012-03-05 10:20:00,38.64,38.66,38.54,38.58,13200.0,33.271,33.2882,33.1849,33.2193,13200.0
2012-03-05 10:25:00,38.57,38.65,38.54,38.63,13300.0,33.2107,33.2796,33.1849,33.2624,13300.0
2012-03-05 10:30:00,38.62,38.66,38.58,38.65,10000.0,33.2538,33.2882,33.2193,33.2796,10000.0
2012-03-05 10:35:00,38.65,38.67,38.59,38.59,7300.0,33.2796,33.2968,33.228,33.228,7300.0
2012-03-05 10:40:00,38.61,38.66,38.61,38.64,5800.0,33.2452,33.2882,33.2452,33.271,5800.0
2012-03-05 10:45:00,38.61,38.76,38.58,38.74,31500.0,33.2452,33.3743,33.2193,33.3571,31500.0
2012-03-05 10:50:00,38.75,38.88,38.73,38.81,68300.0,33.3657,33.4777,33.3485,33.4174,68300.0
2012-03-05 10:55:00,38.8,38.83,38.68,38.77,17100.0,33.4088,33.4346,33.3055,33.3829,17100.0
2012-03-05 11:00:00,38.77,38.78,38.7,38.71,11800.0,33.3829,33.3916,33.3227,33.3313,11800.0
2012-03-05 11:05:00,38.72,38.81,38.71,38.72,7500.0,33.3399,33.4174,33.3313,33.3399,7500.0
2012-03-05 11:10:00,38.71,38.71,38.63,38.63,6600.0,33.3313,33.3313,33.2624,33.2624,6600.0
2012-03-05 11:15:00,38.63,38.63,38.58,38.59,7000.0,33.2624,33.2624,33.2193,33.228,7000.0
2012-03-05 11:20:00,38.59,38.65,38.59,38.6,6300.0,33.228,33.2796,33.228,33.2366,6300.0
2012-03-05 11:25:00,38.58,38.61,38.56,38.61,4600.0,33.2193,33.2452,33.2021,33.2452,4600.0
2012-03-05 11:30:00,38.61,38.61,38.55,38.58,7200.0,33.2452,33.2452,33.1935,33.2193,7200.0
2012-03-05 11:35:00,38.56,38.65,38.56,38.64,5800.0,33.2021,33.2796,33.2021,33.271,5800.0
2012-03-05 11:40:00,38.63,38.66,38.61,38.66,7500.0,33.2624,33.2882,33.2452,33.2882,7500.0
2012-03-05 11:45:00,38.66,38.72,38.66,38.71,6500.0,33.2882,33.3399,33.2882,33.3313,6500.0
2012-03-05 11:50:00,38.72,38.75,38.62,38.64,8700.0,33.3399,33.3657,33.2538,33.271,8700.0
2012-03-05 11:55:00,38.64,38.66,38.59,38.62,9700.0,33.271,33.2882,33.228,33.2538,9700.0
2012-03-05 12:00:00,38.63,38.66,38.61,38.65,2100.0,33.2624,33.2882,33.2452,33.2796,2100.0
2012-03-05 12:05:00,38.66,38.74,38.62,38.74,31500.0,33.2882,33.3571,33.2538,33.3571,31500.0
2012-03-05 12:10:00,38.74,38.74,38.7,38.73,6600.0,33.3571,33.3571,33.3227,33.3485,6600.0
2012-03-05 12:15:00,38.73,38.73,38.7,38.7,3400.0,33.3485,33.3485,33.3227,33.3227,3400.0
2012-03-05 12:20:00,38.67,38.71,38.66,38.69,6000.0,33.2968,33.3313,33.2882,33.3141,6000.0
2012-03-05 12:25:00,38.69,38.72,38.68,38.69,2700.0,33.3141,33.3399,33.3055,33.3141,2700.0
2012-03-05 12:30:00,38.7,38.71,38.66,38.71,5200.0,33.3227,33.3313,33.2882,33.3313,5200.0
2012-03-05 12:35:00,38.71,38.74,38.7,38.72,23100.0,33.3313,33.3571,33.3227,33.3399,23100.0
2012-03-05 12:40:00,38.71,38.79,38.7,38.74,39200.0,33.3313,33.4002,33.3227,33.3571,39200.0
2012-03-05 12:45:00,38.74,38.75,38.73,38.73,3100.0,33.3571,33.3657,33.3485,33.3485,3100.0
2012-03-05 12:50:00,38.74,38.75,38.7,38.71,5900.0,33.3571,33.3657,33.3227,33.3313,5900.0
2012-03-05 12:55:00,38.71,38.73,38.7,38.71,3800.0,33.3313,33.3485,33.3227,33.3313,3800.0
2012-03-05 13:00:00,38.71,38.71,38.64,38.65,4800.0,33.3313,33.3313,33.271,33.2796,4800.0
2012-03-05 13:05:00,38.65,38.72,38.65,38.67,6700.0,33.2796,33.3399,33.2796,33.2968,6700.0
2012-03-05 13:10:00,38.67,38.7,38.66,38.7,4600.0,33.2968,33.3227,33.2882,33.3227,4600.0
2012-03-05 13:15:00,38.71,38.71,38.68,38.68,3300.0,33.3313,33.3313,33.3055,33.3055,3300.0
2012-03-05 13:20:00,38.67,38.67,38.63,38.64,4400.0,33.2968,33.2968,33.2624,33.271,4400.0
2012-03-05 13:25:00,38.64,38.67,38.64,38.66,2200.0,33.271,33.2968,33.271,33.2882,2200.0
2012-03-05 13:30:00,38.67,38.67,38.64,38.64,2900.0,33.2968,33.2968,33.271,33.271,2900.0
2012-03-05 13:35:00,38.64,38.64,38.61,38.62,5800.0,33.271,33.271,33.2452,33.2538,5800.0
2012-03-05 13:40:00,38.63,38.65,38.63,38.64,3200.0,33.2624,33.2796,33.2624,33.271,3200.0
2012-03-05 13:45:00,38.63,38.69,38.63,38.66,7300.0,33.2624,33.3141,33.2624,33.2882,7300.0
2012-03-05 13:50:00,38.66,38.66,38.61,38.66,13000.0,33.2882,33.2882,33.2452,33.2882,13000.0
2012-03-05 13:55:00,38.67,38.69,38.66,38.67,8500.0,33.2968,33.3141,33.2882,33.2968,8500.0
2012-03-05 14:00:00,38.69,38.69,38.65,38.66,3500.0,33.3141,33.3141,33.2796,33.2882,3500.0
2012-03-05 14:05:00,38.68,38.68,38.65,38.66,4700.0,33.3055,33.3055,33.2796,33.2882,4700.0
2012-03-05 14:10:00,38.65,38.71,38.65,38.69,8400.0,33.2796,33.3313,33.2796,33.3141,8400.0
2012-03-05 14:15:00,38.68,38.71,38.68,38.7,5600.0,33.3055,33.3313,33.3055,33.3227,5600.0
2012-03-05 14:20:00,38.7,38.71,38.68,38.68,7200.0,33.3227,33.3313,33.3055,33.3055,7200.0
2012-03-05 14:25:00,38.68,38.72,38.67,38.71,10200.0,33.3055,33.3399,33.2968,33.3313,10200.0
2012-03-05 14:30:00,38.71,38.71,38.6,38.64,14500.0,33.3313,33.3313,33.2366,33.271,14500.0
2012-03-05 14:35:00,38.64,38.64,38.61,38.61,11100.0,33.271,33.271,33.2452,33.2452,11100.0
2012-03-05 14:40:00,38.62,38.62,38.59,38.59,7600.0,33.2538,33.2538,33.228,33.228,7600.0
2012-03-05 14:45:00,38.59,38.61,38.59,38.61,16800.0,33.228,33.2452,33.228,33.2452,16800.0
2012-03-05 14:50:00,38.61,38.62,38.6,38.62,11300.0,33.2452,33.2538,33.2366,33.2538,11300.0
2012-03-05 14:55:00,38.61,38.66,38.6,38.65,21500.0,33.2452,33.2882,33.2366,33.2796,21500.0
2012-03-05 15:00:00,38.65,38.65,38.62,38.64,13700.0,33.2796,33.2796,33.2538,33.271,13700.0
2012-03-05 15:05:00,38.65,38.65,38.6,38.61,8300.0,33.2796,33.2796,33.2366,33.2452,8300.0
2012-03-05 15:10:00,38.61,38.61,38.57,38.57,15000.0,33.2452,33.2452,33.2107,33.2107,15000.0
2012-03-05 15:15:00,38.58,38.58,38.55,38.56,16000.0,33.2193,33.2193,33.1935,33.2021,16000.0
2012-03-05 15:20:00,38.57,38.62,38.56,38.62,14700.0,33.2107,33.2538,33.2021,33.2538,14700.0
2012-03-05 15:25:00,38.62,38.62,38.57,38.58,19900.0,33.2538,33.2538,33.2107,33.2193,19900.0
2012-03-05 15:30:00,38.58,38.58,38.54,38.55,26500.0,33.2193,33.2193,33.1849,33.1935,26500.0
2012-03-05 15:35:00,38.56,38.56,38.54,38.55,27800.0,33.2021,33.2021,33.1849,33.1935,27800.0
2012-03-05 15:40:00,38.55,38.56,38.54,38.55,24900.0,33.1935,33.2021,33.1849,33.1935,24900.0
2012-03-05 15:45:00,38.55,38.6,38.55,38.56,50500.0,33.1935,33.2366,33.1935,33.2021,50500.0
2012-03-05 15:50:00,38.55,38.6,38.53,38.55,77200.0,33.1935,33.2366,33.1763,33.1935,77200.0
2012-03-05 15:55:00,38.55,38.58,38.54,38.56,84300.0,33.1935,33.2193,33.1849,33.2021,84300.0
2012-03-06 09:30:00,38.13,38.57,38.06,38.33,73800.0,32.8319,33.2107,32.7716,33.0041,73800.0
2012-03-06 09:35:00,38.33,38.46,38.3,38.33,16200.0,33.0041,33.116,32.9783,33.0041,16200.0
2012-03-06 09:40:00,38.33,38.37,38.26,38.27,10400.0,33.0041,33.0385,32.9438,32.9524,10400.0
2012-03-06 09:45:00,38.27,38.28,38.18,38.18,10300.0,32.9524,32.961,32.8749,32.8749,10300.0
2012-03-06 09:50:00,38.18,38.18,38.03,38.05,13700.0,32.8749,32.8749,32.7458,32.763,13700.0
2012-03-06 09:55:00,38.04,38.04,37.93,37.97,18500.0,32.7544,32.7544,32.6597,32.6941,18500.0
2012-03-06 10:00:00,37.96,38.01,37.85,37.87,42200.0,32.6855,32.7285,32.5908,32.608,42200.0
2012-03-06 10:05:00,37.88,37.93,37.85,37.89,14600.0,32.6166,32.6597,32.5908,32.6252,14600.0
2012-03-06 10:10:00,37.89,37.94,37.87,37.93,7000.0,32.6252,32.6683,32.608,32.6597,7000.0
2012-03-06 10:15:00,37.94,37.95,37.89,37.92,18300.0,32.6683,32.6769,32.6252,32.6511,18300.0
2012-03-06 10:20:00,37.9,37.91,37.83,37.85,12900.0,32.6338,32.6424,32.5736,32.5908,12900.0
2012-03-06 10:25:00,37.85,37.98,37.85,37.98,13400.0,32.5908,32.7027,32.5908,32.7027,13400.0
2012-03-06 10:30:00,37.98,37.98,37.86,37.91,35300.0,32.7027,32.7027,32.5994,32.6424,35300.0
2012-03-06 10:35:00,37.93,37.98,37.93,37.95,15200.0,32.6597,32.7027,32.6597,32.6769,15200.0
2012-03-06 10:40:00,37.96,38.03,37.96,37.98,17200.0,32.6855,32.7458,32.6855,32.7027,17200.0
2012-03-06 10:45:00,37.98,37.98,37.91,37.91,4900.0,32.7027,32.7027,32.6424,32.6424,4900.0
2012-03-06 10:50:00,37.91,37.91,37.85,37.85,9300.0,32.6424,32.6424,32.5908,32.5908,9300.0
2012-03-06 10:55:00,37.86,37.87,37.78,37.81,14700.0,32.5994,32.608,32.5305,32.5563,14700.0
2012-03-06 11:00:00,37.82,37.96,37.82,37.96,8300.0,32.5649,32.6855,32.5649,32.6855,8300.0
2012-03-06 11:05:00,37.96,37.98,37.93,37.97,12200.0,32.6855,32.7027,32.6597,32.6941,12200.0
2012-03-06 11:10:00,37.97,37.97,37.91,37.92,3500.0,32.6941,32.6941,32.6424,32.6511,3500.0
2012-03-06 11:15:00,37.92,37.95,37.9,37.91,4300.0,32.6511,32.6769,32.6338,32.6424,4300.0
2012-03-06 11:20:00,37.91,37.92,37.86,37.87,7800.0,32.6424,32.6511,32.5994,32.608,7800.0
2012-03-06 11:25:00,37.88,37.9,37.84,37.88,5100.0,32.6166,32.6338,32.5822,32.6166,5100.0
2012-03-06 11:30:00,37.88,37.88,37.82,37.82,6400.0,32.6166,32.6166,32.5649,32.5649,6400.0
2012-03-06 11:35:00,37.83,37.84,37.8,37.82,3600.0,32.5736,32.5822,32.5477,32.5649,3600.0
2012-03-06 11:40:00,37.82,37.84,37.78,37.82,4100.0,32.5649,32.5822,32.5305,32.5649,4100.0
2012-03-06 11:45:00,37.81,37.82,37.76,37.78,11000.0,32.5563,32.5649,32.5133,32.5305,11000.0
2012-03-06 11:50:00,37.8,37.82,37.77,37.8,6100.0,32.5477,32.5649,32.5219,32.5477,6100.0
2012-03-06 11:55:00,37.79,37.82,37.78,37.81,3900.0,32.5391,32.5649,32.5305,32.5563,3900.0
2012-03-06 12:00:00,37.81,37.82,37.77,37.8,4600.0,32.5563,32.5649,32.5219,32.5477,4600.0
2012-03-06 12:05:00,37.78,37.78,37.72,37.73,7000.0,32.5305,32.5305,32.4788,32.4875,7000.0
2012-03-06 12:10:00,37.73,37.73,37.68,37.69,7000.0,32.4875,32.4875,32.4444,32.453,7000.0
2012-03-06 12:15:00,37.68,37.68,37.65,37.67,4300.0,32.4444,32.4444,32.4186,32.4358,4300.0
2012-03-06 12:20:00,37.68,37.71,37.67,37.69,5000.0,32.4444,32.4702,32.4358,32.453,5000.0
2012-03-06 12:25:00,37.69,37.72,37.65,37.67,23700.0,32.453,32.4788,32.4186,32.4358,23700.0
2012-03-06 12:30:00,37.68,37.74,37.68,37.73,4600.0,32.4444,32.4961,32.4444,32.4875,4600.0
2012-03-06 12:35:00,37.74,37.81,37.74,37.79,7300.0,32.4961,32.5563,32.4961,32.5391,7300.0
2012-03-06 12:40:00,37.78,37.79,37.78,37.78,1000.0,32.5305,32.5391,32.5305,32.5305,1000.0
2012-03-06 12:45:00,37.77,37.78,37.74,37.74,8900.0,32.5219,32.5305,32.4961,32.4961,8900.0
2012-03-06 12:50:00,37.74,37.77,37.7,37.72,26800.0,32.4961,32.5219,32.4616,32.4788,26800.0
2012-03-06 12:55:00,37.71,37.72,37.7,37.72,3100.0,32.4702,32.4788,32.4616,32.4788,3100.0
2012-03-06 13:00:00,37.72,37.74,37.68,37.7,20500.0,32.4788,32.4961,32.4444,32.4616,20500.0
2012-03-06 13:05:00,37.69,37.69,37.64,37.65,12600.0,32.453,32.453,32.41,32.4186,12600.0
2012-03-06 13:10:00,37.65,37.67,37.61,37.64,8400.0,32.4186,32.4358,32.3841,32.41,8400.0
2012-03-06 13:15:00,37.64,37.68,37.64,37.68,3600.0,32.41,32.4444,32.41,32.4444,3600.0
2012-03-06 13:20:00,37.69,37.7,37.64,37.65,6100.0,32.453,32.4616,32.41,32.4186,6100.0
2012-03-06 13:25:00,37.65,37.66,37.63,37.66,3200.0,32.4186,32.4272,32.4013,32.4272,3200.0
2012-03-06 13:30:00,37.67,37.7,37.65,37.66,16900.0,32.4358,32.4616,32.4186,32.4272,16900.0
2012-03-06 13:35:00,37.66,37.66,37.64,37.65,3400.0,32.4272,32.4272,32.41,32.4186,3400.0
2012-03-06 13:40:00,37.65,37.7,37.6,37.61,16400.0,32.4186,32.4616,32.3755,32.3841,16400.0
2012-03-06 13:45:00,37.6,37.61,37.55,37.6,12100.0,32.3755,32.3841,32.3325,32.3755,12100.0
2012-03-06 13:50:00,37.6,37.61,37.59,37.61,6000.0,32.3755,32.3841,32.3669,32.3841,6000.0
2012-03-06 13:55:00,37.61,37.61,37.58,37.58,4200.0,32.3841,32.3841,32.3583,32.3583,4200.0
2012-03-06 14:00:00,37.59,37.62,37.58,37.59,10600.0,32.3669,32.3927,32.3583,32.3669,10600.0
2012-03-06 14:05:00,37.58,37.63,37.57,37.63,7500.0,32.3583,32.4013,32.3497,32.4013,7500.0
2012-03-06 14:10:00,37.63,37.65,37.61,37.65,5400.0,32.4013,32.4186,32.3841,32.4186,5400.0
2012-03-06 14:15:00,37.65,37.65,37.61,37.64,6800.0,32.4186,32.4186,32.3841,32.41,6800.0
2012-03-06 14:20:00,37.63,37.65,37.59,37.6,10600.0,32.4013,32.4186,32.3669,32.3755,10600.0
2012-03-06 14:25:00,37.61,37.62,37.54,37.58,11500.0,32.3841,32.3927,32.3239,32.3583,11500.0
2012-03-06 14:30:00,37.58,37.59,37.54,37.54,15200.0,32.3583,32.3669,32.3239,32.3239,15200.0
2012-03-06 14:35:00,37.54,37.55,37.46,37.48,22200.0,32.3239,32.3325,32.255,32.2722,22200.0
2012-03-06 14:40:00,37.49,37.49,37.46,37.47,10900.0,32.2808,32.2808,32.255,32.2636,10900.0
2012-03-06 14:45:00,37.47,37.48,37.46,37.47,14500.0,32.2636,32.2722,32.255,32.2636,14500.0
2012-03-06 14:50:00,37.47,37.48,37.46,37.47,10000.0,32.2636,32.2722,32.255,32.2636,10000.0
2012-03-06 14:55:00,37.47,37.47,37.44,37.44,16200.0,32.2636,32.2636,32.2377,32.2377,16200.0
2012-03-06 15:00:00,37.45,37.47,37.45,37.46,19200.0,32.2464,32.2636,32.2464,32.255,19200.0
2012-03-06 15:05:00,37.47,37.48,37.44,37.44,28500.0,32.2636,32.2722,32.2377,32.2377,28500.0
2012-03-06 15:10:00,37.45,37.45,37.41,37.41,15300.0,32.2464,32.2464,32.2119,32.2119,15300.0
2012-03-06 15:15:00,37.41,37.42,37.35,37.37,46600.0,32.2119,32.2205,32.1603,32.1775,46600.0
2012-03-06 15:20:00,37.38,37.39,37.36,37.37,22300.0,32.1861,32.1947,32.1689,32.1775,22300.0
2012-03-06 15:25:00,37.37,37.37,37.32,37.33,20300.0,32.1775,32.1775,32.1344,32.143,20300.0
2012-03-06 15:30:00,37.34,37.34,37.31,37.32,24400.0,32.1516,32.1516,32.1258,32.1344,24400.0
2012-03-06 15:35:00,37.31,37.39,37.31,37.38,29500.0,32.1258,32.1947,32.1258,32.1861,29500.0
2012-03-06 15:40:00,37.38,37.41,37.37,37.38,34500.0,32.1861,32.2119,32.1775,32.1861,34500.0
2012-03-06 15:45:00,37.37,37.43,37.36,37.4,55300.0,32.1775,32.2291,32.1689,32.2033,55300.0
2012-03-06 15:50:00,37.39,37.41,37.33,37.34,127800.0,32.1947,32.2119,32.143,32.1516,127800.0
2012-03-06 15:55:00,37.34,37.39,37.32,37.36,105900.0,32.1516,32.1947,32.1344,32.1689,105900.0
2012-03-07 09:30:00,37.43,37.65,37.4,37.4,25100.0,32.2291,32.4186,32.2033,32.2033,25100.0
2012-03-07 09:35:00,37.42,37.43,37.3,37.3,12100.0,32.2205,32.2291,32.1172,32.1172,12100.0
2012-03-07 09:40:00,37.32,37.36,37.3,37.32,12000.0,32.1344,32.1689,32.1172,32.1344,12000.0
2012-03-07 09:45:00,37.34,37.35,37.26,37.28,13900.0,32.1516,32.1603,32.0828,32.1,13900.0
2012-03-07 09:50:00,37.29,37.3,37.21,37.29,23800.0,32.1086,32.1172,32.0397,32.1086,23800.0
2012-03-07 09:55:00,37.3,37.32,37.23,37.25,16900.0,32.1172,32.1344,32.0569,32.0741,16900.0
2012-03-07 10:00:00,37.26,37.31,37.24,37.28,41100.0,32.0828,32.1258,32.0655,32.1,41100.0
2012-03-07 10:05:00,37.29,37.31,37.26,37.3,15800.0,32.1086,32.1258,32.0828,32.1172,15800.0
2012-03-07 10:10:00,37.29,37.35,37.28,37.35,25700.0,32.1086,32.1603,32.1,32.1603,25700.0
2012-03-07 10:15:00,37.34,37.38,37.33,37.34,10900.0,32.1516,32.1861,32.143,32.1516,10900.0
2012-03-07 10:20:00,37.34,37.36,37.31,37.33,11300.0,32.1516,32.1689,32.1258,32.143,11300.0
2012-03-07 10:25:00,37.33,37.37,37.32,37.37,7900.0,32.143,32.1775,32.1344,32.1775,7900.0
2012-03-07 10:30:00,37.39,37.47,37.39,37.46,7500.0,32.1947,32.2636,32.1947,32.255,7500.0
2012-03-07 10:35:00,37.45,37.46,37.43,37.44,8300.0,32.2464,32.255,32.2291,32.2377,8300.0
2012-03-07 10:40:00,37.43,37.48,37.4,37.46,12900.0,32.2291,32.2722,32.2033,32.255,12900.0
2012-03-07 10:45:00,37.46,37.51,37.43,37.5,14800.0,32.255,32.298,32.2291,32.2894,14800.0
2012-03-07 10:50:00,37.48,37.52,37.47,37.48,7600.0,32.2722,32.3066,32.2636,32.2722,7600.0
2012-03-07 10:55:00,37.46,37.48,37.39,37.41,14300.0,32.255,32.2722,32.1947,32.2119,14300.0
2012-03-07 11:00:00,37.41,37.46,37.4,37.45,12200.0,32.2119,32.255,32.2033,32.2464,12200.0
2012-03-07 11:05:00,37.45,37.46,37.41,37.45,16500.0,32.2464,32.255,32.2119,32.2464,16500.0
2012-03-07 11:10:00,37.46,37.49,37.4,37.45,25500.0,32.255,32.2808,32.2033,32.2464,25500.0
2012-03-07 11:15:00,37.46,37.46,37.44,37.45,13400.0,32.255,32.255,32.2377,32.2464,13400.0
2012-03-07 11:20:00,37.45,37.5,37.45,37.5,8000.0,32.2464,32.2894,32.2464,32.2894,8000.0
2012-03-07 11:25:00,37.5,37.54,37.49,37.5,9000.0,32.2894,32.3239,32.2808,32.2894,9000.0
2012-03-07 11:30:00,37.5,37.51,37.49,37.51,6600.0,32.2894,32.298,32.2808,32.298,6600.0
2012-03-07 11:35:00,37.51,37.54,37.5,37.54,6700.0,32.298,32.3239,32.2894,32.3239,6700.0
2012-03-07 11:40:00,37.55,37.6,37.52,37.52,11100.0,32.3325,32.3755,32.3066,32.3066,11100.0
2012-03-07 11:45:00,37.53,37.55,37.48,37.5,20200.0,32.3152,32.3325,32.2722,32.2894,20200.0
2012-03-07 11:50:00,37.49,37.51,37.48,37.5,6500.0,32.2808,32.298,32.2722,32.2894,6500.0
2012-03-07 11:55:00,37.5,37.52,37.49,37.5,7400.0,32.2894,32.3066,32.2808,32.2894,7400.0
2012-03-07 12:00:00,37.51,37.57,37.51,37.56,6800.0,32.298,32.3497,32.298,32.3411,6800.0
2012-03-07 12:05:00,37.57,37.62,37.55,37.62,7500.0,32.3497,32.3927,32.3325,32.3927,7500.0
2012-03-07 12:10:00,37.62,37.64,37.58,37.58,8400.0,32.3927,32.41,32.3583,32.3583,8400.0
2012-03-07 12:15:00,37.59,37.59,37.53,37.53,3900.0,32.3669,32.3669,32.3152,32.3152,3900.0
2012-03-07 12:20:00,37.53,37.53,37.51,37.51,3700.0,32.3152,32.3152,32.298,32.298,3700.0
2012-03-07 12:25:00,37.51,37.52,37.51,37.52,5100.0,32.298,32.3066,32.298,32.3066,5100.0
2012-03-07 12:30:00,37.51,37.52,37.48,37.49,5200.0,32.298,32.3066,32.2722,32.2808,5200.0
2012-03-07 12:35:00,37.48,37.5,37.48,37.48,4700.0,32.2722,32.2894,32.2722,32.2722,4700.0
2012-03-07 12:40:00,37.49,37.51,37.49,37.5,6100.0,32.2808,32.298,32.2808,32.2894,6100.0
2012-03-07 12:45:00,37.51,37.52,37.48,37.48,6100.0,32.298,32.3066,32.2722,32.2722,6100.0
2012-03-07 12:50:00,37.48,37.49,37.46,37.47,7200.0,32.2722,32.2808,32.255,32.2636,7200.0
2012-03-07 12:55:00,37.46,37.48,37.45,37.46,7900.0,32.255,32.2722,32.2464,32.255,7900.0
2012-03-07 13:00:00,37.45,37.46,37.4,37.41,18200.0,32.2464,32.255,32.2033,32.2119,18200.0
2012-03-07 13:05:00,37.41,37.45,37.4,37.42,20900.0,32.2119,32.2464,32.2033,32.2205,20900.0
2012-03-07 13:10:00,37.41,37.45,37.41,37.44,9900.0,32.2119,32.2464,32.2119,32.2377,9900.0
2012-03-07 13:15:00,37.44,37.44,37.42,37.44,2600.0,32.2377,32.2377,32.2205,32.2377,2600.0
2012-03-07 13:20:00,37.44,37.45,37.43,37.45,3800.0,32.2377,32.2464,32.2291,32.2464,3800.0
2012-03-07 13:25:00,37.44,37.44,37.4,37.41,5000.0,32.2377,32.2377,32.2033,32.2119,5000.0
2012-03-07 13:30:00,37.41,37.42,37.4,37.4,5600.0,32.2119,32.2205,32.2033,32.2033,5600.0
2012-03-07 13:35:00,37.41,37.43,37.41,37.43,4300.0,32.2119,32.2291,32.2119,32.2291,4300.0
2012-03-07 13:40:00,37.43,37.45,37.39,37.4,7700.0,32.2291,32.2464,32.1947,32.2033,7700.0
2012-03-07 13:45:00,37.4,37.4,37.38,37.4,4800.0,32.2033,32.2033,32.1861,32.2033,4800.0
2012-03-07 13:50:00,37.4,37.41,37.39,37.4,5700.0,32.2033,32.2119,32.1947,32.2033,5700.0
2012-03-07 13:55:00,37.41,37.42,37.38,37.39,10800.0,32.2119,32.2205,32.1861,32.1947,10800.0
2012-03-07 14:00:00,37.39,37.45,37.38,37.41,12000.0,32.1947,32.2464,32.1861,32.2119,12000.0
2012-03-07 14:05:00,37.42,37.43,37.4,37.42,13700.0,32.2205,32.2291,32.2033,32.2205,13700.0
2012-03-07 14:10:00,37.43,37.43,37.4,37.43,14900.0,32.2291,32.2291,32.2033,32.2291,14900.0
2012-03-07 14:15:00,37.42,37.45,37.42,37.43,6100.0,32.2205,32.2464,32.2205,32.2291,6100.0
2012-03-07 14:20:00,37.43,37.45,37.42,37.43,9100.0,32.2291,32.2464,32.2205,32.2291,9100.0
2012-03-07 14:25:00,37.44,37.44,37.42,37.43,17800.0,32.2377,32.2377,32.2205,32.2291,17800.0
2012-03-07 14:30:00,37.43,37.44,37.39,37.39,15600.0,32.2291,32.2377,32.1947,32.1947,15600.0
2012-03-07 14:35:00,37.39,37.41,37.37,37.4,7400.0,32.1947,32.2119,32.1775,32.2033,7400.0
2012-03-07 14:40:00,37.4,37.41,37.38,37.41,6500.0,32.2033,32.2119,32.1861,32.2119,6500.0
2012-03-07 14:45:00,37.41,37.44,37.4,37.41,7300.0,32.2119,32.2377,32.2033,32.2119,7300.0
2012-03-07 14:50:00,37.41,37.45,37.41,37.42,14100.0,32.2119,32.2464,32.2119,32.2205,14100.0
2012-03-07 14:55:00,37.44,37.44,37.41,37.41,9600.0,32.2377,32.2377,32.2119,32.2119,9600.0
2012-03-07 15:00:00,37.42,37.43,37.38,37.41,14000.0,32.2205,32.2291,32.1861,32.2119,14000.0
2012-03-07 15:05:00,37.42,37.42,37.4,37.4,9700.0,32.2205,32.2205,32.2033,32.2033,9700.0
2012-03-07 15:10:00,37.4,37.41,37.36,37.4,11700.0,32.2033,32.2119,32.1689,32.2033,11700.0
2012-03-07 15:15:00,37.41,37.41,37.4,37.4,17400.0,32.2119,32.2119,32.2033,32.2033,17400.0
2012-03-07 15:20:00,37.41,37.42,37.37,37.39,24500.0,32.2119,32.2205,32.1775,32.1947,24500.0
2012-03-07 15:25:00,37.39,37.41,37.37,37.4,9400.0,32.1947,32.2119,32.1775,32.2033,9400.0
2012-03-07 15:30:00,37.4,37.42,37.4,37.4,21600.0,32.2033,32.2205,32.2033,32.2033,21600.0
2012-03-07 15:35:00,37.4,37.41,37.37,37.4,15000.0,32.2033,32.2119,32.1775,32.2033,15000.0
2012-03-07 15:40:00,37.4,37.42,37.4,37.42,18400.0,32.2033,32.2205,32.2033,32.2205,18400.0
2012-03-07 15:45:00,37.41,37.42,37.38,37.38,24400.0,32.2119,32.2205,32.1861,32.1861,24400.0
2012-03-07 15:50:00,37.38,37.38,37.34,37.36,54000.0,32.1861,32.1861,32.1516,32.1689,54000.0
2012-03-07 15:55:00,37.36,37.38,37.33,37.38,78500.0,32.1689,32.1861,32.143,32.1861,78500.0
2012-03-08 09:30:00,37.63,37.7,37.58,37.66,10700.0,32.4013,32.4616,32.3583,32.4272,10700.0
2012-03-08 09:35:00,37.61,37.61,37.55,37.58,3700.0,32.3841,32.3841,32.3325,32.3583,3700.0
2012-03-08 09:40:00,37.59,37.67,37.55,37.64,5500.0,32.3669,32.4358,32.3325,32.41,5500.0
2012-03-08 09:45:00,37.66,37.76,37.66,37.73,7600.0,32.4272,32.5133,32.4272,32.4875,7600.0
2012-03-08 09:50:00,37.7,37.72,37.67,37.69,9100.0,32.4616,32.4788,32.4358,32.453,9100.0
2012-03-08 09:55:00,37.65,37.7,37.65,37.69,4200.0,32.4186,32.4616,32.4186,32.453,4200.0
2012-03-08 10:00:00,37.69,37.74,37.63,37.7,22000.0,32.453,32.4961,32.4013,32.4616,22000.0
2012-03-08 10:05:00,37.69,37.72,37.66,37.72,21700.0,32.453,32.4788,32.4272,32.4788,21700.0
2012-03-08 10:10:00,37.72,37.73,37.63,37.68,18000.0,32.4788,32.4875,32.4013,32.4444,18000.0
2012-03-08 10:15:00,37.69,37.69,37.65,37.69,18300.0,32.453,32.453,32.4186,32.453,18300.0
2012-03-08 10:20:00,37.68,37.68,37.62,37.65,7700.0,32.4444,32.4444,32.3927,32.4186,7700.0
2012-03-08 10:25:00,37.65,37.66,37.57,37.66,7300.0,32.4186,32.4272,32.3497,32.4272,7300.0
2012-03-08 10:30:00,37.67,37.67,37.64,37.66,3500.0,32.4358,32.4358,32.41,32.4272,3500.0
2012-03-08 10:35:00,37.66,37.78,37.65,37.78,5100.0,32.4272,32.5305,32.4186,32.5305,5100.0
2012-03-08 10:40:00,37.79,37.83,37.78,37.81,9900.0,32.5391,32.5736,32.5305,32.5563,9900.0
2012-03-08 10:45:00,37.81,37.84,37.81,37.82,7100.0,32.5563,32.5822,32.5563,32.5649,7100.0
2012-03-08 10:50:00,37.82,37.85,37.82,37.85,2300.0,32.5649,32.5908,32.5649,32.5908,2300.0
2012-03-08 10:55:00,37.85,37.85,37.81,37.81,3500.0,32.5908,32.5908,32.5563,32.5563,3500.0
2012-03-08 11:00:00,37.81,37.88,37.8,37.87,6100.0,32.5563,32.6166,32.5477,32.608,6100.0
2012-03-08 11:05:00,37.86,37.89,37.86,37.86,4100.0,32.5994,32.6252,32.5994,32.5994,4100.0
2012-03-08 11:10:00,37.87,37.95,37.87,37.94,5300.0,32.608,32.6769,32.608,32.6683,5300.0
2012-03-08 11:15:00,37.94,37.95,37.93,37.94,3300.0,32.6683,32.6769,32.6597,32.6683,3300.0
2012-03-08 11:20:00,37.96,37.96,37.91,37.94,6000.0,32.6855,32.6855,32.6424,32.6683,6000.0
2012-03-08 11:25:00,37.94,37.96,37.93,37.96,7500.0,32.6683,32.6855,32.6597,32.6855,7500.0
2012-03-08 11:30:00,37.94,38.0,37.94,37.98,8700.0,32.6683,32.7199,32.6683,32.7027,8700.0
2012-03-08 11:35:00,37.98,38.03,37.97,38.03,6100.0,32.7027,32.7458,32.6941,32.7458,6100.0
2012-03-08 11:40:00,38.02,38.05,38.02,38.04,4200.0,32.7372,32.763,32.7372,32.7544,4200.0
2012-03-08 11:45:00,38.04,38.07,38.04,38.06,3800.0,32.7544,32.7802,32.7544,32.7716,3800.0
2012-03-08 11:50:00,38.06,38.09,38.06,38.06,7200.0,32.7716,32.7974,32.7716,32.7716,7200.0
2012-03-08 11:55:00,38.06,38.06,38.03,38.04,4000.0,32.7716,32.7716,32.7458,32.7544,4000.0
2012-03-08 12:00:00,38.04,38.05,38.04,38.05,2700.0,32.7544,32.763,32.7544,32.763,2700.0
2012-03-08 12:05:00,38.06,38.12,38.05,38.1,18700.0,32.7716,32.8233,32.763,32.806,18700.0
2012-03-08 12:10:00,38.09,38.1,38.09,38.1,2600.0,32.7974,32.806,32.7974,32.806,2600.0
2012-03-08 12:15:00,38.1,38.1,38.03,38.04,7600.0,32.806,32.806,32.7458,32.7544,7600.0
2012-03-08 12:20:00,38.05,38.05,38.04,38.05,1100.0,32.763,32.763,32.7544,32.763,1100.0
2012-03-08 12:25:00,38.05,38.05,38.04,38.05,4000.0,32.763,32.763,32.7544,32.763,4000.0
2012-03-08 12:30:00,38.06,38.06,38.05,38.06,2000.0,32.7716,32.7716,32.763,32.7716,2000.0
2012-03-08 12:35:00,38.06,38.06,38.04,38.04,4800.0,32.7716,32.7716,32.7544,32.7544,4800.0
2012-03-08 12:40:00,38.04,38.07,38.04,38.07,5300.0,32.7544,32.7802,32.7544,32.7802,5300.0
2012-03-08 12:45:00,38.07,38.09,38.07,38.09,2000.0,32.7802,32.7974,32.7802,32.7974,2000.0
2012-03-08 12:50:00,38.09,38.1,38.09,38.09,1500.0,32.7974,32.806,32.7974,32.7974,1500.0
2012-03-08 12:55:00,38.09,38.09,38.05,38.06,5000.0,32.7974,32.7974,32.763,32.7716,5000.0
2012-03-08 13:00:00,38.05,38.05,38.02,38.03,6700.0,32.763,32.763,32.7372,32.7458,6700.0
2012-03-08 13:05:00,38.02,38.04,37.99,38.01,4700.0,32.7372,32.7544,32.7113,32.7285,4700.0
2012-03-08 13:10:00,38.01,38.01,37.96,37.97,3200.0,32.7285,32.7285,32.6855,32.6941,3200.0
2012-03-08 13:15:00,37.98,38.04,37.98,38.04,26100.0,32.7027,32.7544,32.7027,32.7544,26100.0
2012-03-08 13:20:00,38.04,38.07,38.04,38.06,15900.0,32.7544,32.7802,32.7544,32.7716,15900.0
2012-03-08 13:25:00,38.05,38.07,38.03,38.05,4800.0,32.763,32.7802,32.7458,32.763,4800.0
2012-03-08 13:30:00,38.06,38.09,38.06,38.09,2500.0,32.7716,32.7974,32.7716,32.7974,2500.0
2012-03-08 13:35:00,38.09,38.09,38.08,38.09,3900.0,32.7974,32.7974,32.7888,32.7974,3900.0
2012-03-08 13:40:00,38.08,38.11,38.08,38.09,7500.0,32.7888,32.8147,32.7888,32.7974,7500.0
2012-03-08 13:45:00,38.09,38.09,38.08,38.09,1500.0,32.7974,32.7974,32.7888,32.7974,1500.0
2012-03-08 13:50:00,38.09,38.1,38.08,38.08,3500.0,32.7974,32.806,32.7888,32.7888,3500.0
2012-03-08 13:55:00,38.08,38.08,38.05,38.06,8900.0,32.7888,32.7888,32.763,32.7716,8900.0
2012-03-08 14:00:00,38.06,38.07,38.05,38.05,4000.0,32.7716,32.7802,32.763,32.763,4000.0
2012-03-08 14:05:00,38.04,38.05,38.02,38.03,3100.0,32.7544,32.763,32.7372,32.7458,3100.0
2012-03-08 14:10:00,38.03,38.03,37.99,38.0,5100.0,32.7458,32.7458,32.7113,32.7199,5100.0
2012-03-08 14:15:00,38.0,38.04,38.0,38.04,9600.0,32.7199,32.7544,32.7199,32.7544,9600.0
2012-03-08 14:20:00,38.04,38.05,38.03,38.04,5300.0,32.7544,32.763,32.7458,32.7544,5300.0
2012-03-08 14:25:00,38.04,38.08,38.04,38.07,21100.0,32.7544,32.7888,32.7544,32.7802,21100.0
2012-03-08 14:30:00,38.06,38.1,38.06,38.1,6300.0,32.7716,32.806,32.7716,32.806,6300.0
2012-03-08 14:35:00,38.1,38.17,38.1,38.16,22300.0,32.806,32.8663,32.806,32.8577,22300.0
2012-03-08 14:40:00,38.16,38.27,38.16,38.25,72000.0,32.8577,32.9524,32.8577,32.9352,72000.0
2012-03-08 14:45:00,38.25,38.3,38.22,38.27,15300.0,32.9352,32.9783,32.9094,32.9524,15300.0
2012-03-08 14:50:00,38.27,38.34,38.26,38.33,17200.0,32.9524,33.0127,32.9438,33.0041,17200.0
2012-03-08 14:55:00,38.32,38.35,38.32,38.34,13700.0,32.9955,33.0213,32.9955,33.0127,13700.0
2012-03-08 15:00:00,38.34,38.36,38.33,38.34,19000.0,33.0127,33.0299,33.0041,33.0127,19000.0
2012-03-08 15:05:00,38.34,38.36,38.33,38.34,12900.0,33.0127,33.0299,33.0041,33.0127,12900.0
2012-03-08 15:10:00,38.34,38.4,38.33,38.4,15600.0,33.0127,33.0644,33.0041,33.0644,15600.0
2012-03-08 15:15:00,38.39,38.4,38.36,38.37,14400.0,33.0557,33.0644,33.0299,33.0385,14400.0
2012-03-08 15:20:00,38.37,38.43,38.37,38.43,18200.0,33.0385,33.0902,33.0385,33.0902,18200.0
2012-03-08 15:25:00,38.43,38.44,38.42,38.44,12300.0,33.0902,33.0988,33.0816,33.0988,12300.0
2012-03-08 15:30:00,38.44,38.47,38.44,38.47,19200.0,33.0988,33.1246,33.0988,33.1246,19200.0
2012-03-08 15:35:00,38.46,38.5,38.44,38.47,41100.0,33.116,33.1505,33.0988,33.1246,41100.0
2012-03-08 15:40:00,38.47,38.52,38.46,38.5,37600.0,33.1246,33.1677,33.116,33.1505,37600.0
2012-03-08 15:45:00,38.49,38.55,38.49,38.52,61500.0,33.1419,33.1935,33.1419,33.1677,61500.0
2012-03-08 15:50:00,38.53,38.58,38.5,38.56,47600.0,33.1763,33.2193,33.1505,33.2021,47600.0
2012-03-08 15:55:00,38.56,38.57,38.5,38.52,92000.0,33.2021,33.2107,33.1505,33.1677,92000.0
2012-03-09 09:30:00,38.62,38.62,38.28,38.29,21400.0,33.2538,33.2538,32.961,32.9696,21400.0
2012-03-09 09:35:00,38.3,38.56,38.3,38.55,11800.0,32.9783,33.2021,32.9783,33.1935,11800.0
2012-03-09 09:40:00,38.59,38.69,38.59,38.61,5900.0,33.228,33.3141,33.228,33.2452,5900.0
2012-03-09 09:45:00,38.6,38.63,38.57,38.63,2500.0,33.2366,33.2624,33.2107,33.2624,2500.0
2012-03-09 09:50:00,38.63,38.7,38.62,38.64,12300.0,33.2624,33.3227,33.2538,33.271,12300.0
2012-03-09 09:55:00,38.65,38.65,38.54,38.58,6600.0,33.2796,33.2796,33.1849,33.2193,6600.0
2012-03-09 10:00:00,38.55,38.65,38.54,38.64,13100.0,33.1935,33.2796,33.1849,33.271,13100.0
2012-03-09 10:05:00,38.64,38.69,38.63,38.69,12500.0,33.271,33.3141,33.2624,33.3141,12500.0
2012-03-09 10:10:00,38.7,38.7,38.55,38.56,9800.0,33.3227,33.3227,33.1935,33.2021,9800.0
2012-03-09 10:15:00,38.56,38.68,38.56,38.68,7600.0,33.2021,33.3055,33.2021,33.3055,7600.0
2012-03-09 10:20:00,38.69,38.72,38.68,38.71,5300.0,33.3141,33.3399,33.3055,33.3313,5300.0
2012-03-09 10:25:00,38.71,38.73,38.64,38.68,9400.0,33.3313,33.3485,33.271,33.3055,9400.0
2012-03-09 10:30:00,38.68,38.8,38.68,38.79,9100.0,33.3055,33.4088,33.3055,33.4002,9100.0
2012-03-09 10:35:00,38.79,38.87,38.79,38.87,7200.0,33.4002,33.4691,33.4002,33.4691,7200.0
2012-03-09 10:40:00,38.87,38.91,38.87,38.88,9300.0,33.4691,33.5035,33.4691,33.4777,9300.0
2012-03-09 10:45:00,38.89,38.9,38.83,38.86,5500.0,33.4863,33.4949,33.4346,33.4604,5500.0
2012-03-09 10:50:00,38.85,38.9,38.85,38.9,9000.0,33.4518,33.4949,33.4518,33.4949,9000.0
2012-03-09 10:55:00,38.89,38.93,38.85,38.91,24100.0,33.4863,33.5207,33.4518,33.5035,24100.0
2012-03-09 11:00:00,38.91,38.91,38.86,38.87,13800.0,33.5035,33.5035,33.4604,33.4691,13800.0
2012-03-09 11:05:00,38.86,38.95,38.86,38.95,12000.0,33.4604,33.5379,33.4604,33.5379,12000.0
2012-03-09 11:10:00,38.93,38.99,38.93,38.99,5800.0,33.5207,33.5724,33.5207,33.5724,5800.0
2012-03-09 11:15:00,38.99,39.0,38.9,38.91,8400.0,33.5724,33.581,33.4949,33.5035,8400.0
2012-03-09 11:20:00,38.92,38.94,38.91,38.93,5400.0,33.5121,33.5293,33.5035,33.5207,5400.0
2012-03-09 11:25:00,38.93,38.96,38.91,38.92,12500.0,33.5207,33.5465,33.5035,33.5121,12500.0
2012-03-09 11:30:00,38.92,38.94,38.89,38.89,4900.0,33.5121,33.5293,33.4863,33.4863,4900.0
2012-03-09 11:35:00,38.89,38.94,38.87,38.94,6800.0,33.4863,33.5293,33.4691,33.5293,6800.0
2012-03-09 11:40:00,38.94,39.0,38.94,38.99,7800.0,33.5293,33.581,33.5293,33.5724,7800.0
2012-03-09 11:45:00,39.0,39.06,38.99,39.06,10500.0,33.581,33.6326,33.5724,33.6326,10500.0
2012-03-09 11:50:00,39.06,39.09,39.05,39.09,6900.0,33.6326,33.6585,33.624,33.6585,6900.0
2012-03-09 11:55:00,39.08,39.11,39.07,39.11,7100.0,33.6499,33.6757,33.6413,33.6757,7100.0
2012-03-09 12:00:00,39.1,39.11,39.06,39.06,4600.0,33.6671,33.6757,33.6326,33.6326,4600.0
2012-03-09 12:05:00,39.05,39.06,38.97,38.98,9500.0,33.624,33.6326,33.5552,33.5638,9500.0
2012-03-09 12:10:00,38.98,38.99,38.93,38.99,14900.0,33.5638,33.5724,33.5207,33.5724,14900.0
2012-03-09 12:15:00,38.98,38.99,38.93,38.94,3400.0,33.5638,33.5724,33.5207,33.5293,3400.0
2012-03-09 12:20:00,38.94,38.95,38.93,38.95,1800.0,33.5293,33.5379,33.5207,33.5379,1800.0
2012-03-09 12:25:00,38.95,38.95,38.92,38.92,4900.0,33.5379,33.5379,33.5121,33.5121,4900.0
2012-03-09 12:30:00,38.93,38.94,38.93,38.93,3700.0,33.5207,33.5293,33.5207,33.5207,3700.0
2012-03-09 12:35:00,38.94,38.94,38.88,38.88,7000.0,33.5293,33.5293,33.4777,33.4777,7000.0
2012-03-09 12:40:00,38.88,38.93,38.88,38.93,2300.0,33.4777,33.5207,33.4777,33.5207,2300.0
2012-03-09 12:45:00,38.93,38.95,38.92,38.94,4500.0,33.5207,33.5379,33.5121,33.5293,4500.0
2012-03-09 12:50:00,38.96,38.99,38.96,38.98,3200.0,33.5465,33.5724,33.5465,33.5638,3200.0
2012-03-09 12:55:00,38.98,39.0,38.97,38.97,5700.0,33.5638,33.581,33.5552,33.5552,5700.0
2012-03-09 13:00:00,38.98,38.99,38.98,38.99,2000.0,33.5638,33.5724,33.5638,33.5724,2000.0
2012-03-09 13:05:00,38.99,38.99,38.94,38.94,3200.0,33.5724,33.5724,33.5293,33.5293,3200.0
2012-03-09 13:10:00,38.94,38.95,38.92,38.95,4700.0,33.5293,33.5379,33.5121,33.5379,4700.0
2012-03-09 13:15:00,38.95,38.97,38.95,38.96,4700.0,33.5379,33.5552,33.5379,33.5465,4700.0
2012-03-09 13:20:00,38.95,38.96,38.9,38.9,7300.0,33.5379,33.5465,33.4949,33.4949,7300.0
2012-03-09 13:25:00,38.9,38.91,38.88,38.89,5500.0,33.4949,33.5035,33.4777,33.4863,5500.0
2012-03-09 13:30:00,38.89,38.94,38.89,38.92,5500.0,33.4863,33.5293,33.4863,33.5121,5500.0
2012-03-09 13:35:00,38.92,38.94,38.91,38.91,5300.0,33.5121,33.5293,33.5035,33.5035,5300.0
2012-03-09 13:40:00,38.91,38.94,38.91,38.94,4100.0,33.5035,33.5293,33.5035,33.5293,4100.0
2012-03-09 13:45:00,38.93,38.98,38.93,38.98,5100.0,33.5207,33.5638,33.5207,33.5638,5100.0
2012-03-09 13:50:00,38.98,38.99,38.98,38.99,3200.0,33.5638,33.5724,33.5638,33.5724,3200.0
2012-03-09 13:55:00,38.99,39.02,38.98,38.98,7300.0,33.5724,33.5982,33.5638,33.5638,7300.0
2012-03-09 14:00:00,38.99,39.03,38.99,39.01,4700.0,33.5724,33.6068,33.5724,33.5896,4700.0
2012-03-09 14:05:00,39.0,39.0,38.94,38.95,46100.0,33.581,33.581,33.5293,33.5379,46100.0
2012-03-09 14:10:00,38.94,38.94,38.88,38.88,14900.0,33.5293,33.5293,33.4777,33.4777,14900.0
2012-03-09 14:15:00,38.88,38.89,38.88,38.89,3000.0,33.4777,33.4863,33.4777,33.4863,3000.0
2012-03-09 14:20:00,38.89,38.92,38.88,38.92,4200.0,33.4863,33.5121,33.4777,33.5121,4200.0
2012-03-09 14:25:00,38.92,38.92,38.88,38.89,7500.0,33.5121,33.5121,33.4777,33.4863,7500.0
2012-03-09 14:30:00,38.89,38.91,38.88,38.9,3600.0,33.4863,33.5035,33.4777,33.4949,3600.0
2012-03-09 14:35:00,38.9,38.91,38.9,38.91,1500.0,33.4949,33.5035,33.4949,33.5035,1500.0
2012-03-09 14:40:00,38.91,38.95,38.91,38.91,6900.0,33.5035,33.5379,33.5035,33.5035,6900.0
2012-03-09 14:45:00,38.9,38.9,38.84,38.84,7300.0,33.4949,33.4949,33.4432,33.4432,7300.0
2012-03-09 14:50:00,38.85,38.86,38.79,38.8,6900.0,33.4518,33.4604,33.4002,33.4088,6900.0
2012-03-09 14:55:00,38.8,38.8,38.72,38.75,9600.0,33.4088,33.4088,33.3399,33.3657,9600.0
2012-03-09 15:00:00,38.76,38.83,38.76,38.83,9500.0,33.3743,33.4346,33.3743,33.4346,9500.0
2012-03-09 15:05:00,38.84,38.9,38.83,38.83,7900.0,33.4432,33.4949,33.4346,33.4346,7900.0
2012-03-09 15:10:00,38.84,38.84,38.78,38.79,5200.0,33.4432,33.4432,33.3916,33.4002,5200.0
2012-03-09 15:15:00,38.79,38.81,38.79,38.8,4100.0,33.4002,33.4174,33.4002,33.4088,4100.0
2012-03-09 15:20:00,38.81,38.9,38.81,38.86,8200.0,33.4174,33.4949,33.4174,33.4604,8200.0
2012-03-09 15:25:00,38.86,38.89,38.86,38.89,5600.0,33.4604,33.4863,33.4604,33.4863,5600.0
2012-03-09 15:30:00,38.89,38.89,38.85,38.88,11000.0,33.4863,33.4863,33.4518,33.4777,11000.0
2012-03-09 15:35:00,38.87,38.93,38.85,38.9,24400.0,33.4691,33.5207,33.4518,33.4949,24400.0
2012-03-09 15:40:00,38.91,38.91,38.86,38.88,10100.0,33.5035,33.5035,33.4604,33.4777,10100.0
2012-03-09 15:45:00,38.88,38.88,38.82,38.82,14600.0,33.4777,33.4777,33.426,33.426,14600.0
2012-03-09 15:50:00,38.82,38.84,38.76,38.79,19700.0,33.426,33.4432,33.3743,33.4002,19700.0
2012-03-09 15:55:00,38.79,38.86,38.77,38.85,62000.0,33.4002,33.4604,33.3829,33.4518,62000.0
2012-03-12 09:30:00,38.92,38.99,38.76,38.98,15300.0,33.5121,33.5724,33.3743,33.5638,15300.0
2012-03-12 09:35:00,38.94,39.09,38.89,39.09,13200.0,33.5293,33.6585,33.4863,33.6585,13200.0
2012-03-12 09:40:00,39.07,39.12,39.05,39.09,8000.0,33.6413,33.6843,33.624,33.6585,8000.0
2012-03-12 09:45:00,39.11,39.18,39.09,39.15,13900.0,33.6757,33.736,33.6585,33.7101,13900.0
2012-03-12 09:50:00,39.16,39.17,39.11,39.15,9500.0,33.7188,33.7274,33.6757,33.7101,9500.0
2012-03-12 09:55:00,39.17,39.2,39.11,39.14,9200.0,33.7274,33.7532,33.6757,33.7015,9200.0
2012-03-12 10:00:00,39.17,39.17,39.06,39.13,9000.0,33.7274,33.7274,33.6326,33.6929,9000.0
2012-03-12 10:05:00,39.12,39.24,39.1,39.24,44600.0,33.6843,33.7876,33.6671,33.7876,44600.0
2012-03-12 10:10:00,39.24,39.24,39.11,39.14,12300.0,33.7876,33.7876,33.6757,33.7015,12300.0
2012-03-12 10:15:00,39.14,39.25,39.14,39.25,7100.0,33.7015,33.7962,33.7015,33.7962,7100.0
2012-03-12 10:20:00,39.25,39.26,39.17,39.21,10900.0,33.7962,33.8049,33.7274,33.7618,10900.0
2012-03-12 10:25:00,39.19,39.19,39.13,39.18,23800.0,33.7446,33.7446,33.6929,33.736,23800.0
2012-03-12 10:30:00,39.17,39.17,39.14,39.15,5300.0,33.7274,33.7274,33.7015,33.7101,5300.0
2012-03-12 10:35:00,39.16,39.2,39.14,39.2,6300.0,33.7188,33.7532,33.7015,33.7532,6300.0
2012-03-12 10:40:00,39.19,39.21,39.16,39.21,7700.0,33.7446,33.7618,33.7188,33.7618,7700.0
2012-03-12 10:45:00,39.22,39.22,39.19,39.21,6500.0,33.7704,33.7704,33.7446,33.7618,6500.0
2012-03-12 10:50:00,39.21,39.27,39.21,39.26,10500.0,33.7618,33.8135,33.7618,33.8049,10500.0
2012-03-12 10:55:00,39.26,39.27,39.24,39.25,11200.0,33.8049,33.8135,33.7876,33.7962,11200.0
2012-03-12 11:00:00,39.24,39.27,39.2,39.22,5000.0,33.7876,33.8135,33.7532,33.7704,5000.0
2012-03-12 11:05:00,39.23,39.27,39.21,39.21,12000.0,33.779,33.8135,33.7618,33.7618,12000.0
2012-03-12 11:10:00,39.21,39.22,39.21,39.21,4500.0,33.7618,33.7704,33.7618,33.7618,4500.0
2012-03-12 11:15:00,39.22,39.27,39.22,39.27,8500.0,33.7704,33.8135,33.7704,33.8135,8500.0
2012-03-12 11:20:00,39.27,39.27,39.24,39.25,18500.0,33.8135,33.8135,33.7876,33.7962,18500.0
2012-03-12 11:25:00,39.24,39.25,39.24,39.25,2400.0,33.7876,33.7962,33.7876,33.7962,2400.0
2012-03-12 11:30:00,39.24,39.28,39.22,39.28,13000.0,33.7876,33.8221,33.7704,33.8221,13000.0
2012-03-12 11:35:00,39.28,39.33,39.28,39.31,15000.0,33.8221,33.8651,33.8221,33.8479,15000.0
2012-03-12 11:40:00,39.32,39.32,39.29,39.3,7700.0,33.8565,33.8565,33.8307,33.8393,7700.0
2012-03-12 11:45:00,39.3,39.32,39.3,39.31,13400.0,33.8393,33.8565,33.8393,33.8479,13400.0
2012-03-12 11:50:00,39.32,39.37,39.31,39.34,12400.0,33.8565,33.8996,33.8479,33.8737,12400.0
2012-03-12 11:55:00,39.34,39.36,39.3,39.32,8700.0,33.8737,33.891,33.8393,33.8565,8700.0
2012-03-12 12:00:00,39.33,39.41,39.29,39.37,20100.0,33.8651,33.934,33.8307,33.8996,20100.0
2012-03-12 12:05:00,39.37,39.37,39.35,39.36,3900.0,33.8996,33.8996,33.8824,33.891,3900.0
2012-03-12 12:10:00,39.36,39.36,39.3,39.34,10900.0,33.891,33.891,33.8393,33.8737,10900.0
2012-03-12 12:15:00,39.34,39.37,39.34,39.36,9900.0,33.8737,33.8996,33.8737,33.891,9900.0
2012-03-12 12:20:00,39.37,39.38,39.36,39.38,10500.0,33.8996,33.9082,33.891,33.9082,10500.0
2012-03-12 12:25:00,39.38,39.39,39.37,39.39,8700.0,33.9082,33.9168,33.8996,33.9168,8700.0
2012-03-12 12:30:00,39.39,39.54,39.39,39.53,45700.0,33.9168,34.046,33.9168,34.0373,45700.0
2012-03-12 12:35:00,39.53,39.57,39.51,39.51,122900.0,34.0373,34.0718,34.0201,34.0201,122900.0
2012-03-12 12:40:00,39.5,39.52,39.43,39.51,21000.0,34.0115,34.0287,33.9512,34.0201,21000.0
2012-03-12 12:45:00,39.51,39.52,39.49,39.51,9900.0,34.0201,34.0287,34.0029,34.0201,9900.0
2012-03-12 12:50:00,39.5,39.51,39.49,39.5,13600.0,34.0115,34.0201,34.0029,34.0115,13600.0
2012-03-12 12:55:00,39.5,39.58,39.5,39.58,8900.0,34.0115,34.0804,34.0115,34.0804,8900.0
2012-03-12 13:00:00,39.58,39.69,39.55,39.55,60800.0,34.0804,34.1751,34.0546,34.0546,60800.0
2012-03-12 13:05:00,39.54,39.59,39.49,39.54,28000.0,34.046,34.089,34.0029,34.046,28000.0
2012-03-12 13:10:00,39.54,39.55,39.5,39.54,23600.0,34.046,34.0546,34.0115,34.046,23600.0
2012-03-12 13:15:00,39.54,39.58,39.53,39.57,24100.0,34.046,34.0804,34.0373,34.0718,24100.0
2012-03-12 13:20:00,39.56,39.57,39.53,39.53,9600.0,34.0632,34.0718,34.0373,34.0373,9600.0
2012-03-12 13:25:00,39.54,39.55,39.52,39.55,16400.0,34.046,34.0546,34.0287,34.0546,16400.0
2012-03-12 13:30:00,39.55,39.56,39.55,39.55,15800.0,34.0546,34.0632,34.0546,34.0546,15800.0
2012-03-12 13:35:00,39.56,39.6,39.56,39.59,12500.0,34.0632,34.0976,34.0632,34.089,12500.0
2012-03-12 13:40:00,39.59,39.62,39.58,39.59,15200.0,34.089,34.1148,34.0804,34.089,15200.0
2012-03-12 13:45:00,39.59,39.6,39.55,39.55,8500.0,34.089,34.0976,34.0546,34.0546,8500.0
2012-03-12 13:50:00,39.55,39.58,39.55,39.58,14500.0,34.0546,34.0804,34.0546,34.0804,14500.0
2012-03-12 13:55:00,39.58,39.59,39.53,39.55,30100.0,34.0804,34.089,34.0373,34.0546,30100.0
2012-03-12 14:00:00,39.56,39.57,39.54,39.54,19700.0,34.0632,34.0718,34.046,34.046,19700.0
2012-03-12 14:05:00,39.55,39.55,39.47,39.47,29100.0,34.0546,34.0546,33.9857,33.9857,29100.0
2012-03-12 14:10:00,39.47,39.52,39.47,39.51,30300.0,33.9857,34.0287,33.9857,34.0201,30300.0
2012-03-12 14:15:00,39.52,39.52,39.5,39.5,18000.0,34.0287,34.0287,34.0115,34.0115,18000.0
2012-03-12 14:20:00,39.5,39.51,39.5,39.5,8800.0,34.0115,34.0201,34.0115,34.0115,8800.0
2012-03-12 14:25:00,39.51,39.52,39.5,39.5,34600.0,34.0201,34.0287,34.0115,34.0115,34600.0
2012-03-12 14:30:00,39.51,39.52,39.5,39.5,48900.0,34.0201,34.0287,34.0115,34.0115,48900.0
2012-03-12 14:35:00,39.5,39.51,39.5,39.51,14100.0,34.0115,34.0201,34.0115,34.0201,14100.0
2012-03-12 14:40:00,39.5,39.62,39.5,39.56,89700.0,34.0115,34.1148,34.0115,34.0632,89700.0
2012-03-12 14:45:00,39.56,39.56,39.51,39.52,15200.0,34.0632,34.0632,34.0201,34.0287,15200.0
2012-03-12 14:50:00,39.52,39.56,39.52,39.53,28100.0,34.0287,34.0632,34.0287,34.0373,28100.0
2012-03-12 14:55:00,39.52,39.55,39.51,39.55,17300.0,34.0287,34.0546,34.0201,34.0546,17300.0
2012-03-12 15:00:00,39.56,39.57,39.51,39.53,32900.0,34.0632,34.0718,34.0201,34.0373,32900.0
2012-03-12 15:05:00,39.53,39.54,39.51,39.54,33000.0,34.0373,34.046,34.0201,34.046,33000.0
2012-03-12 15:10:00,39.53,39.53,39.52,39.53,6000.0,34.0373,34.0373,34.0287,34.0373,6000.0
2012-03-12 15:15:00,39.53,39.56,39.52,39.56,12500.0,34.0373,34.0632,34.0287,34.0632,12500.0
2012-03-12 15:20:00,39.57,39.69,39.56,39.65,122200.0,34.0718,34.1751,34.0632,34.1407,122200.0
2012-03-12 15:25:00,39.66,39.76,39.65,39.73,79500.0,34.1493,34.2354,34.1407,34.2096,79500.0
2012-03-12 15:30:00,39.72,39.89,39.7,39.89,74400.0,34.2009,34.3473,34.1837,34.3473,74400.0
2012-03-12 15:35:00,39.88,39.89,39.83,39.84,62600.0,34.3387,34.3473,34.2957,34.3043,62600.0
2012-03-12 15:40:00,39.84,39.9,39.78,39.88,107900.0,34.3043,34.3559,34.2526,34.3387,107900.0
2012-03-12 15:45:00,39.87,39.9,39.82,39.86,87000.0,34.3301,34.3559,34.287,34.3215,87000.0
2012-03-12 15:50:00,39.86,40.0,39.84,39.99,289400.0,34.3215,34.442,34.3043,34.4334,289400.0
2012-03-12 15:55:00,39.98,40.08,39.92,40.06,273500.0,34.4248,34.5109,34.3732,34.4937,273500.0
2012-03-13 09:30:00,40.19,40.38,40.1,40.37,65000.0,34.6056,34.7692,34.5281,34.7606,65000.0
2012-03-13 09:35:00,40.38,40.41,40.29,40.41,30500.0,34.7692,34.7951,34.6917,34.7951,30500.0
2012-03-13 09:40:00,40.42,40.68,40.42,40.57,51200.0,34.8037,35.0276,34.8037,34.9328,51200.0
2012-03-13 09:45:00,40.55,40.57,40.39,40.5,20200.0,34.9156,34.9328,34.7778,34.8726,20200.0
2012-03-13 09:50:00,40.5,40.58,40.46,40.57,12100.0,34.8726,34.9414,34.8381,34.9328,12100.0
2012-03-13 09:55:00,40.57,40.63,40.55,40.61,36600.0,34.9328,34.9845,34.9156,34.9673,36600.0
2012-03-13 10:00:00,40.61,40.7,40.6,40.68,43300.0,34.9673,35.0448,34.9587,35.0276,43300.0
2012-03-13 10:05:00,40.7,40.73,40.63,40.64,33100.0,35.0448,35.0706,34.9845,34.9931,33100.0
2012-03-13 10:10:00,40.64,40.65,40.58,40.6,27100.0,34.9931,35.0017,34.9414,34.9587,27100.0
2012-03-13 10:15:00,40.6,40.66,40.58,40.66,89500.0,34.9587,35.0103,34.9414,35.0103,89500.0
2012-03-13 10:20:00,40.66,40.67,40.53,40.53,85200.0,35.0103,35.0189,34.8984,34.8984,85200.0
2012-03-13 10:25:00,40.53,40.59,40.51,40.53,41400.0,34.8984,34.9501,34.8812,34.8984,41400.0
2012-03-13 10:30:00,40.54,40.7,40.53,40.69,35900.0,34.907,35.0448,34.8984,35.0362,35900.0
2012-03-13 10:35:00,40.71,40.87,40.71,40.79,48600.0,35.0534,35.1912,35.0534,35.1223,48600.0
2012-03-13 10:40:00,40.79,40.79,40.72,40.72,12600.0,35.1223,35.1223,35.062,35.062,12600.0
2012-03-13 10:45:00,40.72,40.74,40.71,40.71,9700.0,35.062,35.0792,35.0534,35.0534,9700.0
2012-03-13 10:50:00,40.72,40.73,40.65,40.66,27700.0,35.062,35.0706,35.0017,35.0103,27700.0
2012-03-13 10:55:00,40.66,40.67,40.63,40.66,12700.0,35.0103,35.0189,34.9845,35.0103,12700.0
2012-03-13 11:00:00,40.66,40.71,40.65,40.66,53800.0,35.0103,35.0534,35.0017,35.0103,53800.0
2012-03-13 11:05:00,40.66,40.67,40.63,40.65,11500.0,35.0103,35.0189,34.9845,35.0017,11500.0
2012-03-13 11:10:00,40.64,40.65,40.61,40.63,23300.0,34.9931,35.0017,34.9673,34.9845,23300.0
2012-03-13 11:15:00,40.64,40.73,40.63,40.72,25100.0,34.9931,35.0706,34.9845,35.062,25100.0
2012-03-13 11:20:00,40.72,40.73,40.67,40.71,43800.0,35.062,35.0706,35.0189,35.0534,43800.0
2012-03-13 11:25:00,40.71,40.71,40.69,40.71,19400.0,35.0534,35.0534,35.0362,35.0534,19400.0
2012-03-13 11:30:00,40.71,40.73,40.69,40.72,32800.0,35.0534,35.0706,35.0362,35.062,32800.0
2012-03-13 11:35:00,40.73,40.76,40.72,40.73,34400.0,35.0706,35.0964,35.062,35.0706,34400.0
2012-03-13 11:40:00,40.74,40.85,40.7,40.84,29300.0,35.0792,35.1739,35.0448,35.1653,29300.0
2012-03-13 11:45:00,40.84,40.84,40.77,40.77,26700.0,35.1653,35.1653,35.105,35.105,26700.0
2012-03-13 11:50:00,40.78,40.85,40.75,40.85,23600.0,35.1137,35.1739,35.0878,35.1739,23600.0
2012-03-13 11:55:00,40.85,40.87,40.83,40.87,14200.0,35.1739,35.1912,35.1567,35.1912,14200.0
2012-03-13 12:00:00,40.86,40.86,40.84,40.85,13800.0,35.1825,35.1825,35.1653,35.1739,13800.0
2012-03-13 12:05:00,40.84,40.85,40.81,40.82,13200.0,35.1653,35.1739,35.1395,35.1481,13200.0
2012-03-13 12:10:00,40.81,40.83,40.77,40.78,18400.0,35.1395,35.1567,35.105,35.1137,18400.0
2012-03-13 12:15:00,40.79,40.82,40.78,40.82,11800.0,35.1223,35.1481,35.1137,35.1481,11800.0
2012-03-13 12:20:00,40.82,40.89,40.82,40.86,31400.0,35.1481,35.2084,35.1481,35.1825,31400.0
2012-03-13 12:25:00,40.87,40.89,40.87,40.89,6700.0,35.1912,35.2084,35.1912,35.2084,6700.0
2012-03-13 12:30:00,40.88,40.89,40.87,40.89,14900.0,35.1998,35.2084,35.1912,35.2084,14900.0
2012-03-13 12:35:00,40.89,40.9,40.88,40.88,11000.0,35.2084,35.217,35.1998,35.1998,11000.0
2012-03-13 12:40:00,40.89,40.95,40.88,40.95,38400.0,35.2084,35.26,35.1998,35.26,38400.0
2012-03-13 12:45:00,40.96,40.96,40.93,40.96,18600.0,35.2686,35.2686,35.2428,35.2686,18600.0
2012-03-13 12:50:00,40.97,41.0,40.97,40.98,15400.0,35.2773,35.3031,35.2773,35.2859,15400.0
2012-03-13 12:55:00,40.99,41.0,40.97,40.98,15900.0,35.2945,35.3031,35.2773,35.2859,15900.0
2012-03-13 13:00:00,40.99,41.0,40.97,40.99,27100.0,35.2945,35.3031,35.2773,35.2945,27100.0
2012-03-13 13:05:00,40.99,41.05,40.99,41.04,20600.0,35.2945,35.3461,35.2945,35.3375,20600.0
2012-03-13 13:10:00,41.04,41.05,40.99,41.01,28100.0,35.3375,35.3461,35.2945,35.3117,28100.0
2012-03-13 13:15:00,41.0,41.06,41.0,41.06,9200.0,35.3031,35.3548,35.3031,35.3548,9200.0
2012-03-13 13:20:00,41.05,41.11,41.05,41.1,17000.0,35.3461,35.3978,35.3461,35.3892,17000.0
2012-03-13 13:25:00,41.1,41.11,41.07,41.07,14800.0,35.3892,35.3978,35.3634,35.3634,14800.0
2012-03-13 13:30:00,41.07,41.1,41.05,41.1,15400.0,35.3634,35.3892,35.3461,35.3892,15400.0
2012-03-13 13:35:00,41.1,41.15,41.09,41.12,11500.0,35.3892,35.4322,35.3806,35.4064,11500.0
2012-03-13 13:40:00,41.13,41.17,41.12,41.15,15800.0,35.415,35.4495,35.4064,35.4322,15800.0
2012-03-13 13:45:00,41.15,41.22,41.13,41.22,24000.0,35.4322,35.4925,35.415,35.4925,24000.0
2012-03-13 13:50:00,41.2,41.29,41.19,41.29,20700.0,35.4753,35.5528,35.4667,35.5528,20700.0
2012-03-13 13:55:00,41.29,41.29,41.22,41.27,24600.0,35.5528,35.5528,35.4925,35.5356,24600.0
2012-03-13 14:00:00,41.28,41.31,41.22,41.29,24400.0,35.5442,35.57,35.4925,35.5528,24400.0
2012-03-13 14:05:00,41.29,41.37,41.29,41.37,20300.0,35.5528,35.6217,35.5528,35.6217,20300.0
2012-03-13 14:10:00,41.37,41.44,41.32,41.33,32000.0,35.6217,35.682,35.5786,35.5872,32000.0
2012-03-13 14:15:00,41.33,41.34,41.21,41.26,83300.0,35.5872,35.5958,35.4839,35.527,83300.0
2012-03-13 14:20:00,41.27,41.31,41.22,41.23,23900.0,35.5356,35.57,35.4925,35.5011,23900.0
2012-03-13 14:25:00,41.22,41.22,41.04,41.04,30900.0,35.4925,35.4925,35.3375,35.3375,30900.0
2012-03-13 14:30:00,41.05,41.08,40.91,40.91,64700.0,35.3461,35.372,35.2256,35.2256,64700.0
2012-03-13 14:35:00,40.92,40.97,40.87,40.96,38100.0,35.2342,35.2773,35.1912,35.2686,38100.0
2012-03-13 14:40:00,40.96,40.97,40.82,40.83,55300.0,35.2686,35.2773,35.1481,35.1567,55300.0
2012-03-13 14:45:00,40.84,40.89,40.81,40.87,51200.0,35.1653,35.2084,35.1395,35.1912,51200.0
2012-03-13 14:50:00,40.86,40.88,40.76,40.78,50200.0,35.1825,35.1998,35.0964,35.1137,50200.0
2012-03-13 14:55:00,40.78,40.86,40.76,40.82,46900.0,35.1137,35.1825,35.0964,35.1481,46900.0
2012-03-13 15:00:00,40.82,41.0,40.8,40.99,53200.0,35.1481,35.3031,35.1309,35.2945,53200.0
2012-03-13 15:05:00,40.98,41.13,40.96,41.03,47900.0,35.2859,35.415,35.2686,35.3289,47900.0
2012-03-13 15:10:00,41.03,41.13,41.03,41.09,35900.0,35.3289,35.415,35.3289,35.3806,35900.0
2012-03-13 15:15:00,41.09,41.18,41.09,41.16,38100.0,35.3806,35.4581,35.3806,35.4409,38100.0
2012-03-13 15:20:00,41.16,41.22,41.14,41.22,33000.0,35.4409,35.4925,35.4236,35.4925,33000.0
2012-03-13 15:25:00,41.21,41.26,41.18,41.25,79100.0,35.4839,35.527,35.4581,35.5184,79100.0
2012-03-13 15:30:00,41.24,41.35,41.24,41.35,55300.0,35.5097,35.6045,35.5097,35.6045,55300.0
2012-03-13 15:35:00,41.35,41.43,41.33,41.43,49900.0,35.6045,35.6733,35.5872,35.6733,49900.0
2012-03-13 15:40:00,41.43,41.55,41.41,41.49,95400.0,35.6733,35.7767,35.6561,35.725,95400.0
2012-03-13 15:45:00,41.48,41.49,41.4,41.43,70600.0,35.7164,35.725,35.6475,35.6733,70600.0
2012-03-13 15:50:00,41.42,41.46,41.35,41.42,102300.0,35.6647,35.6992,35.6045,35.6647,102300.0
2012-03-13 15:55:00,41.42,41.54,41.4,41.5,234900.0,35.6647,35.7681,35.6475,35.7336,234900.0
2012-03-14 09:30:00,41.38,41.48,41.34,41.4,32000.0,35.6303,35.7164,35.5958,35.6475,32000.0
2012-03-14 09:35:00,41.39,41.45,41.32,41.36,10900.0,35.6389,35.6906,35.5786,35.6131,10900.0
2012-03-14 09:40:00,41.34,41.61,41.31,41.61,16700.0,35.5958,35.8283,35.57,35.8283,16700.0
2012-03-14 09:45:00,41.6,41.76,41.6,41.71,10900.0,35.8197,35.9575,35.8197,35.9144,10900.0
2012-03-14 09:50:00,41.69,41.69,41.5,41.61,11000.0,35.8972,35.8972,35.7336,35.8283,11000.0
2012-03-14 09:55:00,41.59,41.77,41.58,41.74,22400.0,35.8111,35.9661,35.8025,35.9403,22400.0
2012-03-14 10:00:00,41.74,41.77,41.68,41.77,30100.0,35.9403,35.9661,35.8886,35.9661,30100.0
2012-03-14 10:05:00,41.76,41.77,41.72,41.76,14200.0,35.9575,35.9661,35.923,35.9575,14200.0
2012-03-14 10:10:00,41.76,41.81,41.73,41.78,26100.0,35.9575,36.0005,35.9317,35.9747,26100.0
2012-03-14 10:15:00,41.77,41.77,41.73,41.75,16200.0,35.9661,35.9661,35.9317,35.9489,16200.0
2012-03-14 10:20:00,41.75,41.79,41.73,41.75,28300.0,35.9489,35.9833,35.9317,35.9489,28300.0
2012-03-14 10:25:00,41.75,41.84,41.75,41.79,28400.0,35.9489,36.0264,35.9489,35.9833,28400.0
2012-03-14 10:30:00,41.79,41.8,41.75,41.75,49200.0,35.9833,35.9919,35.9489,35.9489,49200.0
2012-03-14 10:35:00,41.75,41.77,41.74,41.75,32600.0,35.9489,35.9661,35.9403,35.9489,32600.0
2012-03-14 10:40:00,41.74,41.75,41.66,41.69,21000.0,35.9403,35.9489,35.8714,35.8972,21000.0
2012-03-14 10:45:00,41.68,41.74,41.66,41.73,25900.0,35.8886,35.9403,35.8714,35.9317,25900.0
2012-03-14 10:50:00,41.73,41.73,41.55,41.59,25700.0,35.9317,35.9317,35.7767,35.8111,25700.0
2012-03-14 10:55:00,41.62,41.64,41.55,41.6,30300.0,35.8369,35.8542,35.7767,35.8197,30300.0
2012-03-14 11:00:00,41.59,41.64,41.56,41.63,26900.0,35.8111,35.8542,35.7853,35.8456,26900.0
2012-03-14 11:05:00,41.63,41.63,41.53,41.57,37500.0,35.8456,35.8456,35.7594,35.7939,37500.0
2012-03-14 11:10:00,41.57,41.6,41.54,41.56,10000.0,35.7939,35.8197,35.7681,35.7853,10000.0
2012-03-14 11:15:00,41.56,41.58,41.51,41.52,11400.0,35.7853,35.8025,35.7422,35.7508,11400.0
2012-03-14 11:20:00,41.52,41.64,41.52,41.62,19800.0,35.7508,35.8542,35.7508,35.8369,19800.0
2012-03-14 11:25:00,41.61,41.64,41.56,41.57,9700.0,35.8283,35.8542,35.7853,35.7939,9700.0
2012-03-14 11:30:00,41.57,41.6,41.55,41.6,21900.0,35.7939,35.8197,35.7767,35.8197,21900.0
2012-03-14 11:35:00,41.6,41.65,41.58,41.61,12200.0,35.8197,35.8628,35.8025,35.8283,12200.0
2012-03-14 11:40:00,41.62,41.66,41.57,41.58,10300.0,35.8369,35.8714,35.7939,35.8025,10300.0
2012-03-14 11:45:00,41.58,41.62,41.55,41.62,14000.0,35.8025,35.8369,35.7767,35.8369,14000.0
2012-03-14 11:50:00,41.6,41.67,41.6,41.67,14500.0,35.8197,35.88,35.8197,35.88,14500.0
2012-03-14 11:55:00,41.68,41.68,41.64,41.64,5800.0,35.8886,35.8886,35.8542,35.8542,5800.0
2012-03-14 12:00:00,41.63,41.64,41.58,41.63,20700.0,35.8456,35.8542,35.8025,35.8456,20700.0
2012-03-14 12:05:00,41.63,41.63,41.57,41.57,6300.0,35.8456,35.8456,35.7939,35.7939,6300.0
2012-03-14 12:10:00,41.58,41.63,41.57,41.63,11900.0,35.8025,35.8456,35.7939,35.8456,11900.0
2012-03-14 12:15:00,41.63,41.63,41.57,41.58,7600.0,35.8456,35.8456,35.7939,35.8025,7600.0
2012-03-14 12:20:00,41.58,41.6,41.56,41.6,9300.0,35.8025,35.8197,35.7853,35.8197,9300.0
2012-03-14 12:25:00,41.61,41.61,41.56,41.57,8100.0,35.8283,35.8283,35.7853,35.7939,8100.0
2012-03-14 12:30:00,41.57,41.6,41.57,41.6,6600.0,35.7939,35.8197,35.7939,35.8197,6600.0
2012-03-14 12:35:00,41.6,41.69,41.59,41.69,18600.0,35.8197,35.8972,35.8111,35.8972,18600.0
2012-03-14 12:40:00,41.67,41.67,41.61,41.61,4700.0,35.88,35.88,35.8283,35.8283,4700.0
2012-03-14 12:45:00,41.6,41.66,41.59,41.65,7500.0,35.8197,35.8714,35.8111,35.8628,7500.0
2012-03-14 12:50:00,41.65,41.72,41.65,41.69,8900.0,35.8628,35.923,35.8628,35.8972,8900.0
2012-03-14 12:55:00,41.69,41.78,41.69,41.78,12900.0,35.8972,35.9747,35.8972,35.9747,12900.0
2012-03-14 13:00:00,41.77,41.8,41.76,41.8,20400.0,35.9661,35.9919,35.9575,35.9919,20400.0
2012-03-14 13:05:00,41.8,41.8,41.76,41.8,14500.0,35.9919,35.9919,35.9575,35.9919,14500.0
2012-03-14 13:10:00,41.8,41.87,41.8,41.84,29100.0,35.9919,36.0522,35.9919,36.0264,29100.0
2012-03-14 13:15:00,41.85,41.86,41.8,41.81,19200.0,36.035,36.0436,35.9919,36.0005,19200.0
2012-03-14 13:20:00,41.8,41.89,41.8,41.89,12000.0,35.9919,36.0694,35.9919,36.0694,12000.0
2012-03-14 13:25:00,41.89,41.89,41.88,41.89,6800.0,36.0694,36.0694,36.0608,36.0694,6800.0
2012-03-14 13:30:00,41.89,41.89,41.84,41.85,16600.0,36.0694,36.0694,36.0264,36.035,16600.0
2012-03-14 13:35:00,41.85,41.85,41.75,41.76,14800.0,36.035,36.035,35.9489,35.9575,14800.0
2012-03-14 13:40:00,41.76,41.78,41.73,41.76,22200.0,35.9575,35.9747,35.9317,35.9575,22200.0
2012-03-14 13:45:00,41.75,41.76,41.72,41.73,18900.0,35.9489,35.9575,35.923,35.9317,18900.0
2012-03-14 13:50:00,41.72,41.74,41.7,41.7,6500.0,35.923,35.9403,35.9058,35.9058,6500.0
2012-03-14 13:55:00,41.7,41.7,41.59,41.63,15600.0,35.9058,35.9058,35.8111,35.8456,15600.0
2012-03-14 14:00:00,41.62,41.68,41.62,41.68,7300.0,35.8369,35.8886,35.8369,35.8886,7300.0
2012-03-14 14:05:00,41.68,41.72,41.68,41.69,8200.0,35.8886,35.923,35.8886,35.8972,8200.0
2012-03-14 14:10:00,41.69,41.69,41.59,41.61,12200.0,35.8972,35.8972,35.8111,35.8283,12200.0
2012-03-14 14:15:00,41.6,41.61,41.58,41.59,9900.0,35.8197,35.8283,35.8025,35.8111,9900.0
2012-03-14 14:20:00,41.58,41.63,41.57,41.61,21300.0,35.8025,35.8456,35.7939,35.8283,21300.0
2012-03-14 14:25:00,41.61,41.63,41.57,41.57,11200.0,35.8283,35.8456,35.7939,35.7939,11200.0
2012-03-14 14:30:00,41.57,41.58,41.53,41.54,15700.0,35.7939,35.8025,35.7594,35.7681,15700.0
2012-03-14 14:35:00,41.55,41.56,41.51,41.55,16900.0,35.7767,35.7853,35.7422,35.7767,16900.0
2012-03-14 14:40:00,41.55,41.58,41.52,41.52,19100.0,35.7767,35.8025,35.7508,35.7508,19100.0
2012-03-14 14:45:00,41.52,41.56,41.49,41.55,11300.0,35.7508,35.7853,35.725,35.7767,11300.0
2012-03-14 14:50:00,41.55,41.55,41.51,41.52,4400.0,35.7767,35.7767,35.7422,35.7508,4400.0
2012-03-14 14:55:00,41.51,41.57,41.49,41.56,26400.0,35.7422,35.7939,35.725,35.7853,26400.0
2012-03-14 15:00:00,41.56,41.56,41.5,41.5,15000.0,35.7853,35.7853,35.7336,35.7336,15000.0
2012-03-14 15:05:00,41.51,41.52,41.48,41.5,8600.0,35.7422,35.7508,35.7164,35.7336,8600.0
2012-03-14 15:10:00,41.49,41.56,41.46,41.53,61800.0,35.725,35.7853,35.6992,35.7594,61800.0
2012-03-14 15:15:00,41.53,41.53,41.39,41.4,17900.0,35.7594,35.7594,35.6389,35.6475,17900.0
2012-03-14 15:20:00,41.4,41.51,41.4,41.5,12400.0,35.6475,35.7422,35.6475,35.7336,12400.0
2012-03-14 15:25:00,41.51,41.57,41.46,41.56,21800.0,35.7422,35.7939,35.6992,35.7853,21800.0
2012-03-14 15:30:00,41.56,41.58,41.53,41.54,19400.0,35.7853,35.8025,35.7594,35.7681,19400.0
2012-03-14 15:35:00,41.54,41.58,41.51,41.57,22300.0,35.7681,35.8025,35.7422,35.7939,22300.0
2012-03-14 15:40:00,41.57,41.6,41.51,41.57,25600.0,35.7939,35.8197,35.7422,35.7939,25600.0
2012-03-14 15:45:00,41.56,41.56,41.53,41.54,38100.0,35.7853,35.7853,35.7594,35.7681,38100.0
2012-03-14 15:50:00,41.53,41.59,41.53,41.59,32300.0,35.7594,35.8111,35.7594,35.8111,32300.0
2012-03-14 15:55:00,41.58,41.59,41.51,41.53,147800.0,35.8025,35.8111,35.7422,35.7594,147800.0
2012-03-15 09:30:00,41.53,41.85,41.44,41.52,23800.0,35.7594,36.035,35.682,35.7508,23800.0
2012-03-15 09:35:00,41.55,41.63,41.4,41.4,8400.0,35.7767,35.8456,35.6475,35.6475,8400.0
2012-03-15 09:40:00,41.4,41.51,41.4,41.48,10900.0,35.6475,35.7422,35.6475,35.7164,10900.0
2012-03-15 09:45:00,41.46,41.52,41.41,41.41,10600.0,35.6992,35.7508,35.6561,35.6561,10600.0
2012-03-15 09:50:00,41.41,41.49,41.41,41.42,8300.0,35.6561,35.725,35.6561,35.6647,8300.0
2012-03-15 09:55:00,41.43,41.52,41.42,41.5,7000.0,35.6733,35.7508,35.6647,35.7336,7000.0
2012-03-15 10:00:00,41.5,41.57,41.5,41.56,32100.0,35.7336,35.7939,35.7336,35.7853,32100.0
2012-03-15 10:05:00,41.55,41.62,41.54,41.56,95200.0,35.7767,35.8369,35.7681,35.7853,95200.0
2012-03-15 10:10:00,41.56,41.66,41.56,41.66,15300.0,35.7853,35.8714,35.7853,35.8714,15300.0
2012-03-15 10:15:00,41.66,41.8,41.65,41.78,14800.0,35.8714,35.9919,35.8628,35.9747,14800.0
2012-03-15 10:20:00,41.79,41.79,41.72,41.72,11700.0,35.9833,35.9833,35.923,35.923,11700.0
2012-03-15 10:25:00,41.73,41.75,41.67,41.67,43900.0,35.9317,35.9489,35.88,35.88,43900.0
2012-03-15 10:30:00,41.67,41.67,41.66,41.66,8100.0,35.88,35.88,35.8714,35.8714,8100.0
2012-03-15 10:35:00,41.68,41.7,41.59,41.6,8200.0,35.8886,35.9058,35.8111,35.8197,8200.0
2012-03-15 10:40:00,41.59,41.66,41.59,41.62,11600.0,35.8111,35.8714,35.8111,35.8369,11600.0
2012-03-15 10:45:00,41.62,41.66,41.55,41.66,13700.0,35.8369,35.8714,35.7767,35.8714,13700.0
2012-03-15 10:50:00,41.66,41.68,41.61,41.67,15200.0,35.8714,35.8886,35.8283,35.88,15200.0
2012-03-15 10:55:00,41.68,41.69,41.59,41.6,11800.0,35.8886,35.8972,35.8111,35.8197,11800.0
2012-03-15 11:00:00,41.6,41.62,41.57,41.58,22900.0,35.8197,35.8369,35.7939,35.8025,22900.0
2012-03-15 11:05:00,41.58,41.65,41.55,41.65,10500.0,35.8025,35.8628,35.7767,35.8628,10500.0
2012-03-15 11:10:00,41.65,41.65,41.59,41.59,6900.0,35.8628,35.8628,35.8111,35.8111,6900.0
2012-03-15 11:15:00,41.6,41.63,41.56,41.61,14100.0,35.8197,35.8456,35.7853,35.8283,14100.0
2012-03-15 11:20:00,41.62,41.66,41.62,41.65,7800.0,35.8369,35.8714,35.8369,35.8628,7800.0
2012-03-15 11:25:00,41.65,41.65,41.62,41.64,9500.0,35.8628,35.8628,35.8369,35.8542,9500.0
2012-03-15 11:30:00,41.65,41.66,41.62,41.62,10300.0,35.8628,35.8714,35.8369,35.8369,10300.0
2012-03-15 11:35:00,41.61,41.61,41.51,41.53,8900.0,35.8283,35.8283,35.7422,35.7594,8900.0
2012-03-15 11:40:00,41.54,41.62,41.54,41.61,8300.0,35.7681,35.8369,35.7681,35.8283,8300.0
2012-03-15 11:45:00,41.61,41.62,41.55,41.59,12100.0,35.8283,35.8369,35.7767,35.8111,12100.0
2012-03-15 11:50:00,41.58,41.6,41.5,41.5,30200.0,35.8025,35.8197,35.7336,35.7336,30200.0
2012-03-15 11:55:00,41.5,41.6,41.5,41.6,10400.0,35.7336,35.8197,35.7336,35.8197,10400.0
2012-03-15 12:00:00,41.61,41.62,41.6,41.61,6900.0,35.8283,35.8369,35.8197,35.8283,6900.0
2012-03-15 12:05:00,41.6,41.65,41.6,41.64,8500.0,35.8197,35.8628,35.8197,35.8542,8500.0
2012-03-15 12:10:00,41.65,41.67,41.64,41.65,18300.0,35.8628,35.88,35.8542,35.8628,18300.0
2012-03-15 12:15:00,41.66,41.71,41.64,41.67,28100.0,35.8714,35.9144,35.8542,35.88,28100.0
2012-03-15 12:20:00,41.66,41.75,41.66,41.73,9100.0,35.8714,35.9489,35.8714,35.9317,9100.0
2012-03-15 12:25:00,41.73,41.75,41.71,41.72,10000.0,35.9317,35.9489,35.9144,35.923,10000.0
2012-03-15 12:30:00,41.73,41.75,41.72,41.75,7300.0,35.9317,35.9489,35.923,35.9489,7300.0
2012-03-15 12:35:00,41.75,41.79,41.74,41.78,6200.0,35.9489,35.9833,35.9403,35.9747,6200.0
2012-03-15 12:40:00,41.78,41.84,41.75,41.83,28600.0,35.9747,36.0264,35.9489,36.0178,28600.0
2012-03-15 12:45:00,41.83,41.85,41.78,41.78,6400.0,36.0178,36.035,35.9747,35.9747,6400.0
2012-03-15 12:50:00,41.79,41.8,41.77,41.78,4700.0,35.9833,35.9919,35.9661,35.9747,4700.0
2012-03-15 12:55:00,41.79,41.83,41.78,41.83,8900.0,35.9833,36.0178,35.9747,36.0178,8900.0
2012-03-15 13:00:00,41.83,41.86,41.82,41.85,4500.0,36.0178,36.0436,36.0092,36.035,4500.0
2012-03-15 13:05:00,41.84,41.85,41.82,41.85,7900.0,36.0264,36.035,36.0092,36.035,7900.0
2012-03-15 13:10:00,41.86,41.88,41.86,41.88,5400.0,36.0436,36.0608,36.0436,36.0608,5400.0
2012-03-15 13:15:00,41.88,41.9,41.86,41.86,10800.0,36.0608,36.078,36.0436,36.0436,10800.0
2012-03-15 13:20:00,41.85,41.88,41.85,41.87,3700.0,36.035,36.0608,36.035,36.0522,3700.0
2012-03-15 13:25:00,41.87,41.88,41.82,41.83,5100.0,36.0522,36.0608,36.0092,36.0178,5100.0
2012-03-15 13:30:00,41.83,41.84,41.8,41.81,10000.0,36.0178,36.0264,35.9919,36.0005,10000.0
2012-03-15 13:35:00,41.8,41.82,41.8,41.82,5400.0,35.9919,36.0092,35.9919,36.0092,5400.0
2012-03-15 13:40:00,41.82,41.89,41.82,41.89,11500.0,36.0092,36.0694,36.0092,36.0694,11500.0
2012-03-15 13:45:00,41.89,41.91,41.89,41.91,43400.0,36.0694,36.0866,36.0694,36.0866,43400.0
2012-03-15 13:50:00,41.9,41.91,41.88,41.9,14500.0,36.078,36.0866,36.0608,36.078,14500.0
2012-03-15 13:55:00,41.89,41.91,41.88,41.91,11900.0,36.0694,36.0866,36.0608,36.0866,11900.0
2012-03-15 14:00:00,41.9,41.92,41.87,41.88,19600.0,36.078,36.0953,36.0522,36.0608,19600.0
2012-03-15 14:05:00,41.87,41.93,41.87,41.92,7400.0,36.0522,36.1039,36.0522,36.0953,7400.0
2012-03-15 14:10:00,41.91,41.94,41.88,41.94,19700.0,36.0866,36.1125,36.0608,36.1125,19700.0
2012-03-15 14:15:00,41.93,41.94,41.91,41.92,9900.0,36.1039,36.1125,36.0866,36.0953,9900.0
2012-03-15 14:20:00,41.92,41.93,41.92,41.92,2100.0,36.0953,36.1039,36.0953,36.0953,2100.0
2012-03-15 14:25:00,41.92,41.93,41.86,41.86,8800.0,36.0953,36.1039,36.0436,36.0436,8800.0
2012-03-15 14:30:00,41.86,41.87,41.82,41.82,13700.0,36.0436,36.0522,36.0092,36.0092,13700.0
2012-03-15 14:35:00,41.82,41.82,41.76,41.77,13000.0,36.0092,36.0092,35.9575,35.9661,13000.0
2012-03-15 14:40:00,41.77,41.82,41.77,41.81,13700.0,35.9661,36.0092,35.9661,36.0005,13700.0
2012-03-15 14:45:00,41.8,41.81,41.79,41.81,7000.0,35.9919,36.0005,35.9833,36.0005,7000.0
2012-03-15 14:50:00,41.8,41.86,41.8,41.86,10200.0,35.9919,36.0436,35.9919,36.0436,10200.0
2012-03-15 14:55:00,41.85,41.86,41.84,41.84,11500.0,36.035,36.0436,36.0264,36.0264,11500.0
2012-03-15 15:00:00,41.84,41.85,41.82,41.82,4000.0,36.0264,36.035,36.0092,36.0092,4000.0
2012-03-15 15:05:00,41.82,41.91,41.82,41.9,15500.0,36.0092,36.0866,36.0092,36.078,15500.0
2012-03-15 15:10:00,41.9,41.91,41.86,41.86,11200.0,36.078,36.0866,36.0436,36.0436,11200.0
2012-03-15 15:15:00,41.87,41.87,41.84,41.86,14600.0,36.0522,36.0522,36.0264,36.0436,14600.0
2012-03-15 15:20:00,41.85,41.88,41.85,41.86,8900.0,36.035,36.0608,36.035,36.0436,8900.0
2012-03-15 15:25:00,41.86,41.89,41.86,41.89,16100.0,36.0436,36.0694,36.0436,36.0694,16100.0
2012-03-15 15:30:00,41.89,41.99,41.88,41.99,48400.0,36.0694,36.1555,36.0608,36.1555,48400.0
2012-03-15 15:35:00,41.99,42.0,41.97,41.99,58200.0,36.1555,36.1641,36.1383,36.1555,58200.0
2012-03-15 15:40:00,41.99,42.0,41.96,41.99,27700.0,36.1555,36.1641,36.1297,36.1555,27700.0
2012-03-15 15:45:00,41.98,41.99,41.86,41.86,59000.0,36.1469,36.1555,36.0436,36.0436,59000.0
2012-03-15 15:50:00,41.87,42.0,41.87,41.96,62000.0,36.0522,36.1641,36.0522,36.1297,62000.0
2012-03-15 15:55:00,41.97,42.04,41.94,42.03,157500.0,36.1383,36.1986,36.1125,36.19,157500.0
2012-03-16 09:30:00,42.25,42.31,42.18,42.18,268500.0,36.3794,36.4311,36.3191,36.3191,268500.0
2012-03-16 09:35:00,42.2,42.24,41.99,41.99,11100.0,36.3363,36.3708,36.1555,36.1555,11100.0
2012-03-16 09:40:00,42.01,42.02,41.87,42.01,15700.0,36.1727,36.1814,36.0522,36.1727,15700.0
2012-03-16 09:45:00,42.0,42.02,41.91,41.98,39700.0,36.1641,36.1814,36.0866,36.1469,39700.0
2012-03-16 09:50:00,41.98,41.99,41.86,41.89,15700.0,36.1469,36.1555,36.0436,36.0694,15700.0
2012-03-16 09:55:00,41.89,41.91,41.79,41.84,19200.0,36.0694,36.0866,35.9833,36.0264,19200.0
2012-03-16 10:00:00,41.83,41.91,41.83,41.9,6600.0,36.0178,36.0866,36.0178,36.078,6600.0
2012-03-16 10:05:00,41.89,41.91,41.88,41.91,8100.0,36.0694,36.0866,36.0608,36.0866,8100.0
2012-03-16 10:10:00,41.91,41.91,41.83,41.83,16100.0,36.0866,36.0866,36.0178,36.0178,16100.0
2012-03-16 10:15:00,41.84,41.84,41.76,41.79,10600.0,36.0264,36.0264,35.9575,35.9833,10600.0
2012-03-16 10:20:00,41.78,42.0,41.77,41.99,21900.0,35.9747,36.1641,35.9661,36.1555,21900.0
2012-03-16 10:25:00,42.0,42.0,41.9,41.96,16300.0,36.1641,36.1641,36.078,36.1297,16300.0
2012-03-16 10:30:00,41.96,41.98,41.92,41.98,8900.0,36.1297,36.1469,36.0953,36.1469,8900.0
2012-03-16 10:35:00,41.98,42.0,41.95,41.96,8600.0,36.1469,36.1641,36.1211,36.1297,8600.0
2012-03-16 10:40:00,41.97,42.04,41.96,42.03,11000.0,36.1383,36.1986,36.1297,36.19,11000.0
2012-03-16 10:45:00,42.02,42.05,42.01,42.05,4100.0,36.1814,36.2072,36.1727,36.2072,4100.0
2012-03-16 10:50:00,42.06,42.06,41.96,41.98,12100.0,36.2158,36.2158,36.1297,36.1469,12100.0
2012-03-16 10:55:00,41.98,42.0,41.94,41.95,14000.0,36.1469,36.1641,36.1125,36.1211,14000.0
2012-03-16 11:00:00,41.96,41.97,41.89,41.89,21400.0,36.1297,36.1383,36.0694,36.0694,21400.0
2012-03-16 11:05:00,41.89,41.91,41.77,41.77,29100.0,36.0694,36.0866,35.9661,35.9661,29100.0
2012-03-16 11:10:00,41.77,41.78,41.75,41.77,10800.0,35.9661,35.9747,35.9489,35.9661,10800.0
2012-03-16 11:15:00,41.77,41.77,41.7,41.7,14500.0,35.9661,35.9661,35.9058,35.9058,14500.0
2012-03-16 11:20:00,41.7,41.72,41.66,41.66,7800.0,35.9058,35.923,35.8714,35.8714,7800.0
2012-03-16 11:25:00,41.68,41.74,41.68,41.73,7300.0,35.8886,35.9403,35.8886,35.9317,7300.0
2012-03-16 11:30:00,41.74,41.8,41.73,41.77,10900.0,35.9403,35.9919,35.9317,35.9661,10900.0
2012-03-16 11:35:00,41.76,41.77,41.73,41.76,17700.0,35.9575,35.9661,35.9317,35.9575,17700.0
2012-03-16 11:40:00,41.76,41.8,41.76,41.8,5700.0,35.9575,35.9919,35.9575,35.9919,5700.0
2012-03-16 11:45:00,41.8,41.84,41.8,41.84,9000.0,35.9919,36.0264,35.9919,36.0264,9000.0
2012-03-16 11:50:00,41.84,41.88,41.83,41.87,11700.0,36.0264,36.0608,36.0178,36.0522,11700.0
2012-03-16 11:55:00,41.87,41.87,41.85,41.85,8000.0,36.0522,36.0522,36.035,36.035,8000.0
2012-03-16 12:00:00,41.85,41.86,41.82,41.84,6900.0,36.035,36.0436,36.0092,36.0264,6900.0
2012-03-16 12:05:00,41.85,41.88,41.85,41.87,12000.0,36.035,36.0608,36.035,36.0522,12000.0
2012-03-16 12:10:00,41.87,41.9,41.87,41.9,9800.0,36.0522,36.078,36.0522,36.078,9800.0
2012-03-16 12:15:00,41.9,41.9,41.87,41.89,16100.0,36.078,36.078,36.0522,36.0694,16100.0
2012-03-16 12:20:00,41.9,41.93,41.89,41.92,8400.0,36.078,36.1039,36.0694,36.0953,8400.0
2012-03-16 12:25:00,41.93,41.94,41.9,41.9,8500.0,36.1039,36.1125,36.078,36.078,8500.0
2012-03-16 12:30:00,41.91,41.93,41.91,41.93,4400.0,36.0866,36.1039,36.0866,36.1039,4400.0
2012-03-16 12:35:00,41.93,41.93,41.92,41.93,2700.0,36.1039,36.1039,36.0953,36.1039,2700.0
2012-03-16 12:40:00,41.92,41.94,41.9,41.94,15200.0,36.0953,36.1125,36.078,36.1125,15200.0
2012-03-16 12:45:00,41.95,41.97,41.94,41.95,7000.0,36.1211,36.1383,36.1125,36.1211,7000.0
2012-03-16 12:50:00,41.95,41.95,41.91,41.92,7200.0,36.1211,36.1211,36.0866,36.0953,7200.0
2012-03-16 12:55:00,41.92,41.92,41.88,41.88,9500.0,36.0953,36.0953,36.0608,36.0608,9500.0
2012-03-16 13:00:00,41.89,41.93,41.88,41.93,6400.0,36.0694,36.1039,36.0608,36.1039,6400.0
2012-03-16 13:05:00,41.93,41.98,41.93,41.98,9100.0,36.1039,36.1469,36.1039,36.1469,9100.0
2012-03-16 13:10:00,41.98,42.04,41.96,42.04,15900.0,36.1469,36.1986,36.1297,36.1986,15900.0
2012-03-16 13:15:00,42.04,42.06,42.01,42.06,6900.0,36.1986,36.2158,36.1727,36.2158,6900.0
2012-03-16 13:20:00,42.06,42.07,42.04,42.07,8400.0,36.2158,36.2244,36.1986,36.2244,8400.0
2012-03-16 13:25:00,42.07,42.14,42.06,42.13,31300.0,36.2244,36.2847,36.2158,36.2761,31300.0
2012-03-16 13:30:00,42.14,42.16,42.14,42.16,11100.0,36.2847,36.3019,36.2847,36.3019,11100.0
2012-03-16 13:35:00,42.16,42.19,42.15,42.18,7100.0,36.3019,36.3277,36.2933,36.3191,7100.0
2012-03-16 13:40:00,42.18,42.18,42.15,42.16,6000.0,36.3191,36.3191,36.2933,36.3019,6000.0
2012-03-16 13:45:00,42.17,42.2,42.16,42.19,12100.0,36.3105,36.3363,36.3019,36.3277,12100.0
2012-03-16 13:50:00,42.19,42.25,42.19,42.24,11000.0,36.3277,36.3794,36.3277,36.3708,11000.0
2012-03-16 13:55:00,42.24,42.27,42.24,42.27,6800.0,36.3708,36.3966,36.3708,36.3966,6800.0
2012-03-16 14:00:00,42.26,42.27,42.23,42.23,11600.0,36.388,36.3966,36.3622,36.3622,11600.0
2012-03-16 14:05:00,42.22,42.23,42.21,42.22,7400.0,36.3536,36.3622,36.345,36.3536,7400.0
2012-03-16 14:10:00,42.22,42.28,42.22,42.28,17400.0,36.3536,36.4052,36.3536,36.4052,17400.0
2012-03-16 14:15:00,42.28,42.3,42.27,42.29,7800.0,36.4052,36.4225,36.3966,36.4138,7800.0
2012-03-16 14:20:00,42.29,42.31,42.27,42.29,7700.0,36.4138,36.4311,36.3966,36.4138,7700.0
2012-03-16 14:25:00,42.27,42.28,42.27,42.28,4000.0,36.3966,36.4052,36.3966,36.4052,4000.0
2012-03-16 14:30:00,42.28,42.28,42.24,42.24,10600.0,36.4052,36.4052,36.3708,36.3708,10600.0
2012-03-16 14:35:00,42.24,42.25,42.22,42.22,10100.0,36.3708,36.3794,36.3536,36.3536,10100.0
2012-03-16 14:40:00,42.23,42.23,42.22,42.22,6200.0,36.3622,36.3622,36.3536,36.3536,6200.0
2012-03-16 14:45:00,42.23,42.23,42.14,42.18,32900.0,36.3622,36.3622,36.2847,36.3191,32900.0
2012-03-16 14:50:00,42.18,42.23,42.17,42.22,25100.0,36.3191,36.3622,36.3105,36.3536,25100.0
2012-03-16 14:55:00,42.22,42.28,42.21,42.27,28500.0,36.3536,36.4052,36.345,36.3966,28500.0
2012-03-16 15:00:00,42.27,42.28,42.24,42.24,9200.0,36.3966,36.4052,36.3708,36.3708,9200.0
2012-03-16 15:05:00,42.25,42.28,42.23,42.28,16200.0,36.3794,36.4052,36.3622,36.4052,16200.0
2012-03-16 15:10:00,42.28,42.35,42.27,42.34,38100.0,36.4052,36.4655,36.3966,36.4569,38100.0
2012-03-16 15:15:00,42.35,42.37,42.32,42.36,25600.0,36.4655,36.4827,36.4397,36.4741,25600.0
2012-03-16 15:20:00,42.36,42.41,42.34,42.4,20500.0,36.4741,36.5172,36.4569,36.5086,20500.0
2012-03-16 15:25:00,42.41,42.44,42.39,42.41,32700.0,36.5172,36.543,36.4999,36.5172,32700.0
2012-03-16 15:30:00,42.41,42.43,42.36,42.39,37800.0,36.5172,36.5344,36.4741,36.4999,37800.0
2012-03-16 15:35:00,42.39,42.4,42.37,42.39,28700.0,36.4999,36.5086,36.4827,36.4999,28700.0
2012-03-16 15:40:00,42.4,42.46,42.38,42.45,46000.0,36.5086,36.5602,36.4913,36.5516,46000.0
2012-03-16 15:45:00,42.45,42.58,42.38,42.56,166800.0,36.5516,36.6635,36.4913,36.6463,166800.0
2012-03-16 15:50:00,42.56,42.61,42.53,42.57,79000.0,36.6463,36.6894,36.6205,36.6549,79000.0
2012-03-16 15:55:00,42.57,42.67,42.46,42.59,226400.0,36.6549,36.741,36.5602,36.6722,226400.0
2012-03-19 09:30:00,42.44,42.47,42.25,42.28,23100.0,36.543,36.5688,36.3794,36.4052,23100.0
2012-03-19 09:35:00,42.28,42.29,42.17,42.21,13200.0,36.4052,36.4138,36.3105,36.345,13200.0
2012-03-19 09:40:00,42.22,42.3,42.12,42.29,19900.0,36.3536,36.4225,36.2675,36.4138,19900.0
2012-03-19 09:45:00,42.27,42.39,42.2,42.38,9000.0,36.3966,36.4999,36.3363,36.4913,9000.0
2012-03-19 09:50:00,42.39,42.4,42.35,42.35,4800.0,36.4999,36.5086,36.4655,36.4655,4800.0
2012-03-19 09:55:00,42.32,42.32,42.24,42.25,4700.0,36.4397,36.4397,36.3708,36.3794,4700.0
2012-03-19 10:00:00,42.26,42.26,42.12,42.23,10700.0,36.388,36.388,36.2675,36.3622,10700.0
2012-03-19 10:05:00,42.23,42.23,41.97,41.97,12200.0,36.3622,36.3622,36.1383,36.1383,12200.0
2012-03-19 10:10:00,41.97,42.06,41.96,42.05,10300.0,36.1383,36.2158,36.1297,36.2072,10300.0
2012-03-19 10:15:00,42.05,42.12,42.05,42.07,10200.0,36.2072,36.2675,36.2072,36.2244,10200.0
2012-03-19 10:20:00,42.07,42.07,41.94,41.96,13200.0,36.2244,36.2244,36.1125,36.1297,13200.0
2012-03-19 10:25:00,41.96,41.99,41.95,41.95,5900.0,36.1297,36.1555,36.1211,36.1211,5900.0
2012-03-19 10:30:00,41.95,42.0,41.93,41.97,10300.0,36.1211,36.1641,36.1039,36.1383,10300.0
2012-03-19 10:35:00,41.97,41.98,41.93,41.94,8600.0,36.1383,36.1469,36.1039,36.1125,8600.0
2012-03-19 10:40:00,41.94,42.0,41.94,41.97,6700.0,36.1125,36.1641,36.1125,36.1383,6700.0
2012-03-19 10:45:00,41.97,42.0,41.9,41.9,35200.0,36.1383,36.1641,36.078,36.078,35200.0
2012-03-19 10:50:00,41.9,41.91,41.89,41.91,6900.0,36.078,36.0866,36.0694,36.0866,6900.0
2012-03-19 10:55:00,41.9,41.97,41.9,41.97,13300.0,36.078,36.1383,36.078,36.1383,13300.0
2012-03-19 11:00:00,41.97,41.97,41.92,41.93,15100.0,36.1383,36.1383,36.0953,36.1039,15100.0
2012-03-19 11:05:00,41.93,42.05,41.9,42.04,74100.0,36.1039,36.2072,36.078,36.1986,74100.0
2012-03-19 11:10:00,42.04,42.04,41.96,41.96,19300.0,36.1986,36.1986,36.1297,36.1297,19300.0
2012-03-19 11:15:00,41.96,41.96,41.91,41.92,9100.0,36.1297,36.1297,36.0866,36.0953,9100.0
2012-03-19 11:20:00,41.91,41.97,41.91,41.94,13400.0,36.0866,36.1383,36.0866,36.1125,13400.0
2012-03-19 11:25:00,41.94,41.94,41.91,41.92,13800.0,36.1125,36.1125,36.0866,36.0953,13800.0
2012-03-19 11:30:00,41.93,41.97,41.92,41.93,15900.0,36.1039,36.1383,36.0953,36.1039,15900.0
2012-03-19 11:35:00,41.93,42.0,41.93,42.0,6100.0,36.1039,36.1641,36.1039,36.1641,6100.0
2012-03-19 11:40:00,42.0,42.07,42.0,42.07,10800.0,36.1641,36.2244,36.1641,36.2244,10800.0
2012-03-19 11:45:00,42.07,42.16,42.07,42.16,10800.0,36.2244,36.3019,36.2244,36.3019,10800.0
2012-03-19 11:50:00,42.17,42.21,42.16,42.16,11300.0,36.3105,36.345,36.3019,36.3019,11300.0
2012-03-19 11:55:00,42.17,42.17,42.15,42.15,9900.0,36.3105,36.3105,36.2933,36.2933,9900.0
2012-03-19 12:00:00,42.16,42.17,42.16,42.17,5900.0,36.3019,36.3105,36.3019,36.3105,5900.0
2012-03-19 12:05:00,42.16,42.17,42.16,42.16,3200.0,36.3019,36.3105,36.3019,36.3019,3200.0
2012-03-19 12:10:00,42.17,42.17,42.15,42.15,9900.0,36.3105,36.3105,36.2933,36.2933,9900.0
2012-03-19 12:15:00,42.16,42.16,42.11,42.12,17900.0,36.3019,36.3019,36.2589,36.2675,17900.0
2012-03-19 12:20:00,42.12,42.13,42.12,42.12,5300.0,36.2675,36.2761,36.2675,36.2675,5300.0
2012-03-19 12:25:00,42.12,42.13,42.07,42.07,19600.0,36.2675,36.2761,36.2244,36.2244,19600.0
2012-03-19 12:30:00,42.08,42.08,42.07,42.08,14600.0,36.233,36.233,36.2244,36.233,14600.0
2012-03-19 12:35:00,42.08,42.09,42.03,42.05,26500.0,36.233,36.2416,36.19,36.2072,26500.0
2012-03-19 12:40:00,42.06,42.17,42.06,42.16,22300.0,36.2158,36.3105,36.2158,36.3019,22300.0
2012-03-19 12:45:00,42.17,42.21,42.16,42.18,9100.0,36.3105,36.345,36.3019,36.3191,9100.0
2012-03-19 12:50:00,42.17,42.18,42.16,42.18,3700.0,36.3105,36.3191,36.3019,36.3191,3700.0
2012-03-19 12:55:00,42.18,42.18,42.15,42.16,6900.0,36.3191,36.3191,36.2933,36.3019,6900.0
2012-03-19 13:00:00,42.17,42.17,42.15,42.16,5200.0,36.3105,36.3105,36.2933,36.3019,5200.0
2012-03-19 13:05:00,42.16,42.19,42.13,42.15,34800.0,36.3019,36.3277,36.2761,36.2933,34800.0
2012-03-19 13:10:00,42.16,42.19,42.15,42.19,4800.0,36.3019,36.3277,36.2933,36.3277,4800.0
2012-03-19 13:15:00,42.18,42.2,42.18,42.18,8900.0,36.3191,36.3363,36.3191,36.3191,8900.0
2012-03-19 13:20:00,42.18,42.24,42.18,42.23,10800.0,36.3191,36.3708,36.3191,36.3622,10800.0
2012-03-19 13:25:00,42.23,42.24,42.22,42.23,3500.0,36.3622,36.3708,36.3536,36.3622,3500.0
2012-03-19 13:30:00,42.23,42.25,42.18,42.19,15300.0,36.3622,36.3794,36.3191,36.3277,15300.0
2012-03-19 13:35:00,42.19,42.19,42.16,42.18,6600.0,36.3277,36.3277,36.3019,36.3191,6600.0
2012-03-19 13:40:00,42.18,42.21,42.15,42.16,20600.0,36.3191,36.345,36.2933,36.3019,20600.0
2012-03-19 13:45:00,42.16,42.17,42.16,42.16,11100.0,36.3019,36.3105,36.3019,36.3019,11100.0
2012-03-19 13:50:00,42.17,42.17,42.14,42.14,13700.0,36.3105,36.3105,36.2847,36.2847,13700.0
2012-03-19 13:55:00,42.14,42.15,42.13,42.13,8200.0,36.2847,36.2933,36.2761,36.2761,8200.0
2012-03-19 14:00:00,42.13,42.15,42.12,42.12,11500.0,36.2761,36.2933,36.2675,36.2675,11500.0
2012-03-19 14:05:00,42.11,42.12,42.11,42.12,5100.0,36.2589,36.2675,36.2589,36.2675,5100.0
2012-03-19 14:10:00,42.12,42.12,42.11,42.12,11500.0,36.2675,36.2675,36.2589,36.2675,11500.0
2012-03-19 14:15:00,42.11,42.13,42.11,42.12,8100.0,36.2589,36.2761,36.2589,36.2675,8100.0
2012-03-19 14:20:00,42.12,42.12,42.09,42.11,21400.0,36.2675,36.2675,36.2416,36.2589,21400.0
2012-03-19 14:25:00,42.11,42.12,42.11,42.12,9900.0,36.2589,36.2675,36.2589,36.2675,9900.0
2012-03-19 14:30:00,42.12,42.12,42.07,42.08,14500.0,36.2675,36.2675,36.2244,36.233,14500.0
2012-03-19 14:35:00,42.08,42.1,42.03,42.05,23700.0,36.233,36.2502,36.19,36.2072,23700.0
2012-03-19 14:40:00,42.05,42.06,42.04,42.05,17000.0,36.2072,36.2158,36.1986,36.2072,17000.0
2012-03-19 14:45:00,42.05,42.05,42.03,42.03,11800.0,36.2072,36.2072,36.19,36.19,11800.0
2012-03-19 14:50:00,42.04,42.04,42.03,42.04,6300.0,36.1986,36.1986,36.19,36.1986,6300.0
2012-03-19 14:55:00,42.04,42.04,41.98,41.99,15800.0,36.1986,36.1986,36.1469,36.1555,15800.0
2012-03-19 15:00:00,41.99,42.01,41.99,42.01,7500.0,36.1555,36.1727,36.1555,36.1727,7500.0
2012-03-19 15:05:00,42.01,42.01,41.92,41.93,19700.0,36.1727,36.1727,36.0953,36.1039,19700.0
2012-03-19 15:10:00,41.94,41.96,41.93,41.96,18300.0,36.1125,36.1297,36.1039,36.1297,18300.0
2012-03-19 15:15:00,41.96,42.0,41.96,42.0,10600.0,36.1297,36.1641,36.1297,36.1641,10600.0
2012-03-19 15:20:00,42.0,42.0,41.94,41.94,19300.0,36.1641,36.1641,36.1125,36.1125,19300.0
2012-03-19 15:25:00,41.95,41.95,41.87,41.87,36800.0,36.1211,36.1211,36.0522,36.0522,36800.0
2012-03-19 15:30:00,41.88,41.95,41.87,41.92,36600.0,36.0608,36.1211,36.0522,36.0953,36600.0
2012-03-19 15:35:00,41.93,41.94,41.92,41.93,29300.0,36.1039,36.1125,36.0953,36.1039,29300.0
2012-03-19 15:40:00,41.93,41.93,41.84,41.85,32100.0,36.1039,36.1039,36.0264,36.035,32100.0
2012-03-19 15:45:00,41.85,41.86,41.81,41.85,43900.0,36.035,36.0436,36.0005,36.035,43900.0
2012-03-19 15:50:00,41.85,41.85,41.84,41.85,39900.0,36.035,36.035,36.0264,36.035,39900.0
2012-03-19 15:55:00,41.85,41.9,41.83,41.87,127300.0,36.035,36.078,36.0178,36.0522,127300.0
2012-03-20 09:30:00,41.74,41.83,41.6,41.76,18500.0,35.9403,36.0178,35.8197,35.9575,18500.0
2012-03-20 09:35:00,41.73,41.88,41.7,41.85,13000.0,35.9317,36.0608,35.9058,36.035,13000.0
2012-03-20 09:40:00,41.82,41.82,41.68,41.72,4000.0,36.0092,36.0092,35.8886,35.923,4000.0
2012-03-20 09:45:00,41.72,41.86,41.72,41.79,15300.0,35.923,36.0436,35.923,35.9833,15300.0
2012-03-20 09:50:00,41.79,41.84,41.78,41.83,6700.0,35.9833,36.0264,35.9747,36.0178,6700.0
2012-03-20 09:55:00,41.85,41.96,41.79,41.94,18100.0,36.035,36.1297,35.9833,36.1125,18100.0
2012-03-20 10:00:00,41.95,41.96,41.86,41.92,12500.0,36.1211,36.1297,36.0436,36.0953,12500.0
2012-03-20 10:05:00,41.92,41.98,41.88,41.94,31700.0,36.0953,36.1469,36.0608,36.1125,31700.0
2012-03-20 10:10:00,41.95,41.96,41.92,41.94,12900.0,36.1211,36.1297,36.0953,36.1125,12900.0
2012-03-20 10:15:00,41.94,41.96,41.91,41.96,6000.0,36.1125,36.1297,36.0866,36.1297,6000.0
2012-03-20 10:20:00,41.95,41.97,41.84,41.88,11100.0,36.1211,36.1383,36.0264,36.0608,11100.0
2012-03-20 10:25:00,41.88,41.96,41.88,41.91,10100.0,36.0608,36.1297,36.0608,36.0866,10100.0
2012-03-20 10:30:00,41.92,41.97,41.9,41.95,7700.0,36.0953,36.1383,36.078,36.1211,7700.0
2012-03-20 10:35:00,41.95,41.96,41.9,41.91,48000.0,36.1211,36.1297,36.078,36.0866,48000.0
2012-03-20 10:40:00,41.92,41.97,41.91,41.94,14900.0,36.0953,36.1383,36.0866,36.1125,14900.0
2012-03-20 10:45:00,41.95,41.98,41.93,41.95,40700.0,36.1211,36.1469,36.1039,36.1211,40700.0
2012-03-20 10:50:00,41.95,41.99,41.95,41.98,21400.0,36.1211,36.1555,36.1211,36.1469,21400.0
2012-03-20 10:55:00,41.97,41.98,41.95,41.95,13000.0,36.1383,36.1469,36.1211,36.1211,13000.0
2012-03-20 11:00:00,41.95,41.98,41.89,41.89,25900.0,36.1211,36.1469,36.0694,36.0694,25900.0
2012-03-20 11:05:00,41.89,41.97,41.89,41.95,12800.0,36.0694,36.1383,36.0694,36.1211,12800.0
2012-03-20 11:10:00,41.95,41.95,41.9,41.91,16400.0,36.1211,36.1211,36.078,36.0866,16400.0
2012-03-20 11:15:00,41.9,41.92,41.88,41.92,17800.0,36.078,36.0953,36.0608,36.0953,17800.0
2012-03-20 11:20:00,41.93,41.96,41.93,41.94,13100.0,36.1039,36.1297,36.1039,36.1125,13100.0
2012-03-20 11:25:00,41.93,41.96,41.93,41.96,6800.0,36.1039,36.1297,36.1039,36.1297,6800.0
2012-03-20 11:30:00,41.96,41.96,41.92,41.92,6800.0,36.1297,36.1297,36.0953,36.0953,6800.0
2012-03-20 11:35:00,41.92,41.92,41.87,41.89,40900.0,36.0953,36.0953,36.0522,36.0694,40900.0
2012-03-20 11:40:00,41.89,41.89,41.82,41.84,8400.0,36.0694,36.0694,36.0092,36.0264,8400.0
2012-03-20 11:45:00,41.84,41.86,41.84,41.86,4300.0,36.0264,36.0436,36.0264,36.0436,4300.0
2012-03-20 11:50:00,41.86,41.86,41.78,41.82,9400.0,36.0436,36.0436,35.9747,36.0092,9400.0
2012-03-20 11:55:00,41.82,41.87,41.81,41.84,7100.0,36.0092,36.0522,36.0005,36.0264,7100.0
2012-03-20 12:00:00,41.83,41.88,41.83,41.86,11700.0,36.0178,36.0608,36.0178,36.0436,11700.0
2012-03-20 12:05:00,41.86,41.86,41.8,41.81,9600.0,36.0436,36.0436,35.9919,36.0005,9600.0
2012-03-20 12:10:00,41.8,41.81,41.8,41.8,5700.0,35.9919,36.0005,35.9919,35.9919,5700.0
2012-03-20 12:15:00,41.8,41.8,41.79,41.8,5100.0,35.9919,35.9919,35.9833,35.9919,5100.0
2012-03-20 12:20:00,41.8,41.8,41.79,41.8,1600.0,35.9919,35.9919,35.9833,35.9919,1600.0
2012-03-20 12:25:00,41.8,41.8,41.79,41.8,5400.0,35.9919,35.9919,35.9833,35.9919,5400.0
2012-03-20 12:30:00,41.8,41.8,41.79,41.79,3800.0,35.9919,35.9919,35.9833,35.9833,3800.0
2012-03-20 12:35:00,41.8,41.8,41.77,41.78,9700.0,35.9919,35.9919,35.9661,35.9747,9700.0
2012-03-20 12:40:00,41.78,41.8,41.75,41.79,11200.0,35.9747,35.9919,35.9489,35.9833,11200.0
2012-03-20 12:45:00,41.79,41.79,41.75,41.75,9400.0,35.9833,35.9833,35.9489,35.9489,9400.0
2012-03-20 12:50:00,41.75,41.76,41.73,41.75,4900.0,35.9489,35.9575,35.9317,35.9489,4900.0
2012-03-20 12:55:00,41.75,41.78,41.75,41.77,3800.0,35.9489,35.9747,35.9489,35.9661,3800.0
2012-03-20 13:00:00,41.76,41.76,41.72,41.72,7600.0,35.9575,35.9575,35.923,35.923,7600.0
2012-03-20 13:05:00,41.73,41.78,41.73,41.77,10000.0,35.9317,35.9747,35.9317,35.9661,10000.0
2012-03-20 13:10:00,41.78,41.82,41.77,41.78,4800.0,35.9747,36.0092,35.9661,35.9747,4800.0
2012-03-20 13:15:00,41.78,41.78,41.71,41.72,10900.0,35.9747,35.9747,35.9144,35.923,10900.0
2012-03-20 13:20:00,41.72,41.72,41.71,41.72,2600.0,35.923,35.923,35.9144,35.923,2600.0
2012-03-20 13:25:00,41.71,41.72,41.7,41.71,15100.0,35.9144,35.923,35.9058,35.9144,15100.0
2012-03-20 13:30:00,41.71,41.71,41.69,41.7,3000.0,35.9144,35.9144,35.8972,35.9058,3000.0
2012-03-20 13:35:00,41.7,41.7,41.69,41.7,7400.0,35.9058,35.9058,35.8972,35.9058,7400.0
2012-03-20 13:40:00,41.7,41.75,41.7,41.74,9900.0,35.9058,35.9489,35.9058,35.9403,9900.0
2012-03-20 13:45:00,41.75,41.81,41.75,41.8,8700.0,35.9489,36.0005,35.9489,35.9919,8700.0
2012-03-20 13:50:00,41.8,41.8,41.77,41.8,8200.0,35.9919,35.9919,35.9661,35.9919,8200.0
2012-03-20 13:55:00,41.8,41.82,41.77,41.77,15500.0,35.9919,36.0092,35.9661,35.9661,15500.0
2012-03-20 14:00:00,41.79,41.81,41.78,41.8,3400.0,35.9833,36.0005,35.9747,35.9919,3400.0
2012-03-20 14:05:00,41.81,41.82,41.79,41.8,6000.0,36.0005,36.0092,35.9833,35.9919,6000.0
2012-03-20 14:10:00,41.8,41.8,41.75,41.76,8400.0,35.9919,35.9919,35.9489,35.9575,8400.0
2012-03-20 14:15:00,41.77,41.83,41.76,41.8,25000.0,35.9661,36.0178,35.9575,35.9919,25000.0
2012-03-20 14:20:00,41.8,41.82,41.75,41.82,11700.0,35.9919,36.0092,35.9489,36.0092,11700.0
2012-03-20 14:25:00,41.82,41.82,41.8,41.81,9200.0,36.0092,36.0092,35.9919,36.0005,9200.0
2012-03-20 14:30:00,41.81,41.82,41.77,41.8,9400.0,36.0005,36.0092,35.9661,35.9919,9400.0
2012-03-20 14:35:00,41.8,41.81,41.72,41.76,13200.0,35.9919,36.0005,35.923,35.9575,13200.0
2012-03-20 14:40:00,41.76,41.78,41.71,41.71,6900.0,35.9575,35.9747,35.9144,35.9144,6900.0
2012-03-20 14:45:00,41.72,41.77,41.71,41.77,18300.0,35.923,35.9661,35.9144,35.9661,18300.0
2012-03-20 14:50:00,41.77,41.78,41.75,41.75,8100.0,35.9661,35.9747,35.9489,35.9489,8100.0
2012-03-20 14:55:00,41.76,41.76,41.67,41.67,26600.0,35.9575,35.9575,35.88,35.88,26600.0
2012-03-20 15:00:00,41.68,41.75,41.68,41.71,25000.0,35.8886,35.9489,35.8886,35.9144,25000.0
2012-03-20 15:05:00,41.71,41.71,41.63,41.68,95600.0,35.9144,35.9144,35.8456,35.8886,95600.0
2012-03-20 15:10:00,41.68,41.7,41.67,41.69,17900.0,35.8886,35.9058,35.88,35.8972,17900.0
2012-03-20 15:15:00,41.69,41.7,41.68,41.7,22100.0,35.8972,35.9058,35.8886,35.9058,22100.0
2012-03-20 15:20:00,41.69,41.7,41.68,41.69,24900.0,35.8972,35.9058,35.8886,35.8972,24900.0
2012-03-20 15:25:00,41.69,41.69,41.66,41.68,21200.0,35.8972,35.8972,35.8714,35.8886,21200.0
2012-03-20 15:30:00,41.68,41.69,41.66,41.67,35100.0,35.8886,35.8972,35.8714,35.88,35100.0
2012-03-20 15:35:00,41.68,41.68,41.6,41.63,32100.0,35.8886,35.8886,35.8197,35.8456,32100.0
2012-03-20 15:40:00,41.63,41.65,41.6,41.63,34000.0,35.8456,35.8628,35.8197,35.8456,34000.0
2012-03-20 15:45:00,41.63,41.63,41.49,41.54,100900.0,35.8456,35.8456,35.725,35.7681,100900.0
2012-03-20 15:50:00,41.53,41.57,41.5,41.57,54600.0,35.7594,35.7939,35.7336,35.7939,54600.0
2012-03-20 15:55:00,41.57,41.61,41.57,41.6,61900.0,35.7939,35.8283,35.7939,35.8197,61900.0
2012-03-21 09:30:00,41.68,41.71,41.4,41.41,26900.0,35.8886,35.9144,35.6475,35.6561,26900.0
2012-03-21 09:35:00,41.4,41.54,41.32,41.54,24900.0,35.6475,35.7681,35.5786,35.7681,24900.0
2012-03-21 09:40:00,41.53,41.62,41.48,41.56,19000.0,35.7594,35.8369,35.7164,35.7853,19000.0
2012-03-21 09:45:00,41.56,41.59,41.47,41.54,16600.0,35.7853,35.8111,35.7078,35.7681,16600.0
2012-03-21 09:50:00,41.54,41.61,41.47,41.47,17900.0,35.7681,35.8283,35.7078,35.7078,17900.0
2012-03-21 09:55:00,41.47,41.59,41.47,41.59,10700.0,35.7078,35.8111,35.7078,35.8111,10700.0
2012-03-21 10:00:00,41.58,41.58,41.45,41.48,25800.0,35.8025,35.8025,35.6906,35.7164,25800.0
2012-03-21 10:05:00,41.47,41.53,41.46,41.5,17100.0,35.7078,35.7594,35.6992,35.7336,17100.0
2012-03-21 10:10:00,41.5,41.59,41.5,41.59,21900.0,35.7336,35.8111,35.7336,35.8111,21900.0
2012-03-21 10:15:00,41.59,41.69,41.59,41.68,14800.0,35.8111,35.8972,35.8111,35.8886,14800.0
2012-03-21 10:20:00,41.67,41.73,41.67,41.73,7900.0,35.88,35.9317,35.88,35.9317,7900.0
2012-03-21 10:25:00,41.73,41.75,41.69,41.7,12000.0,35.9317,35.9489,35.8972,35.9058,12000.0
2012-03-21 10:30:00,41.7,41.71,41.62,41.64,21100.0,35.9058,35.9144,35.8369,35.8542,21100.0
2012-03-21 10:35:00,41.63,41.69,41.62,41.67,16700.0,35.8456,35.8972,35.8369,35.88,16700.0
2012-03-21 10:40:00,41.7,41.7,41.6,41.61,11100.0,35.9058,35.9058,35.8197,35.8283,11100.0
2012-03-21 10:45:00,41.6,41.6,41.54,41.56,14900.0,35.8197,35.8197,35.7681,35.7853,14900.0
2012-03-21 10:50:00,41.57,41.64,41.57,41.59,8600.0,35.7939,35.8542,35.7939,35.8111,8600.0
2012-03-21 10:55:00,41.58,41.58,41.5,41.56,11600.0,35.8025,35.8025,35.7336,35.7853,11600.0
2012-03-21 11:00:00,41.55,41.58,41.51,41.58,23000.0,35.7767,35.8025,35.7422,35.8025,23000.0
2012-03-21 11:05:00,41.59,41.63,41.58,41.59,7500.0,35.8111,35.8456,35.8025,35.8111,7500.0
2012-03-21 11:10:00,41.58,41.59,41.57,41.59,6300.0,35.8025,35.8111,35.7939,35.8111,6300.0
2012-03-21 11:15:00,41.59,41.61,41.58,41.6,9800.0,35.8111,35.8283,35.8025,35.8197,9800.0
2012-03-21 11:20:00,41.59,41.68,41.59,41.65,12800.0,35.8111,35.8886,35.8111,35.8628,12800.0
2012-03-21 11:25:00,41.65,41.66,41.64,41.65,17000.0,35.8628,35.8714,35.8542,35.8628,17000.0
2012-03-21 11:30:00,41.66,41.72,41.66,41.72,4000.0,35.8714,35.923,35.8714,35.923,4000.0
2012-03-21 11:35:00,41.71,41.77,41.71,41.74,13300.0,35.9144,35.9661,35.9144,35.9403,13300.0
2012-03-21 11:40:00,41.75,41.75,41.67,41.69,12600.0,35.9489,35.9489,35.88,35.8972,12600.0
2012-03-21 11:45:00,41.69,41.69,41.66,41.66,3300.0,35.8972,35.8972,35.8714,35.8714,3300.0
2012-03-21 11:50:00,41.66,41.7,41.64,41.7,11700.0,35.8714,35.9058,35.8542,35.9058,11700.0
2012-03-21 11:55:00,41.7,41.72,41.68,41.69,10100.0,35.9058,35.923,35.8886,35.8972,10100.0
2012-03-21 12:00:00,41.69,41.71,41.69,41.71,6000.0,35.8972,35.9144,35.8972,35.9144,6000.0
2012-03-21 12:05:00,41.71,41.75,41.71,41.75,16200.0,35.9144,35.9489,35.9144,35.9489,16200.0
2012-03-21 12:10:00,41.75,41.82,41.75,41.82,8600.0,35.9489,36.0092,35.9489,36.0092,8600.0
2012-03-21 12:15:00,41.82,41.89,41.82,41.89,9300.0,36.0092,36.0694,36.0092,36.0694,9300.0
2012-03-21 12:20:00,41.89,41.98,41.89,41.89,60600.0,36.0694,36.1469,36.0694,36.0694,60600.0
2012-03-21 12:25:00,41.89,41.95,41.89,41.95,7600.0,36.0694,36.1211,36.0694,36.1211,7600.0
2012-03-21 12:30:00,41.94,41.96,41.94,41.94,32400.0,36.1125,36.1297,36.1125,36.1125,32400.0
2012-03-21 12:35:00,41.92,41.93,41.87,41.9,4800.0,36.0953,36.1039,36.0522,36.078,4800.0
2012-03-21 12:40:00,41.9,41.93,41.9,41.92,7100.0,36.078,36.1039,36.078,36.0953,7100.0
2012-03-21 12:45:00,41.92,41.96,41.92,41.92,26800.0,36.0953,36.1297,36.0953,36.0953,26800.0
2012-03-21 12:50:00,41.93,41.93,41.92,41.93,1500.0,36.1039,36.1039,36.0953,36.1039,1500.0
2012-03-21 12:55:00,41.92,41.93,41.92,41.93,5600.0,36.0953,36.1039,36.0953,36.1039,5600.0
2012-03-21 13:00:00,41.92,41.93,41.89,41.9,13300.0,36.0953,36.1039,36.0694,36.078,13300.0
2012-03-21 13:05:00,41.9,41.9,41.87,41.9,15700.0,36.078,36.078,36.0522,36.078,15700.0
2012-03-21 13:10:00,41.9,41.9,41.88,41.88,16000.0,36.078,36.078,36.0608,36.0608,16000.0
2012-03-21 13:15:00,41.88,41.88,41.81,41.81,7200.0,36.0608,36.0608,36.0005,36.0005,7200.0
2012-03-21 13:20:00,41.81,41.85,41.81,41.83,24200.0,36.0005,36.035,36.0005,36.0178,24200.0
2012-03-21 13:25:00,41.84,41.88,41.83,41.88,4900.0,36.0264,36.0608,36.0178,36.0608,4900.0
2012-03-21 13:30:00,41.88,41.9,41.87,41.9,9700.0,36.0608,36.078,36.0522,36.078,9700.0
2012-03-21 13:35:00,41.9,41.9,41.88,41.9,11500.0,36.078,36.078,36.0608,36.078,11500.0
2012-03-21 13:40:00,41.9,41.91,41.89,41.9,10500.0,36.078,36.0866,36.0694,36.078,10500.0
2012-03-21 13:45:00,41.9,41.91,41.89,41.9,13400.0,36.078,36.0866,36.0694,36.078,13400.0
2012-03-21 13:50:00,41.9,41.91,41.9,41.9,12800.0,36.078,36.0866,36.078,36.078,12800.0
2012-03-21 13:55:00,41.9,41.9,41.89,41.9,2800.0,36.078,36.078,36.0694,36.078,2800.0
2012-03-21 14:00:00,41.9,41.96,41.9,41.94,24700.0,36.078,36.1297,36.078,36.1125,24700.0
2012-03-21 14:05:00,41.94,41.96,41.93,41.93,6100.0,36.1125,36.1297,36.1039,36.1039,6100.0
2012-03-21 14:10:00,41.94,41.96,41.94,41.95,15500.0,36.1125,36.1297,36.1125,36.1211,15500.0
2012-03-21 14:15:00,41.95,41.96,41.94,41.95,20900.0,36.1211,36.1297,36.1125,36.1211,20900.0
2012-03-21 14:20:00,41.95,41.96,41.88,41.89,21200.0,36.1211,36.1297,36.0608,36.0694,21200.0
2012-03-21 14:25:00,41.89,41.9,41.89,41.9,20300.0,36.0694,36.078,36.0694,36.078,20300.0
2012-03-21 14:30:00,41.9,41.95,41.89,41.95,14900.0,36.078,36.1211,36.0694,36.1211,14900.0
2012-03-21 14:35:00,41.94,41.95,41.93,41.94,20400.0,36.1125,36.1211,36.1039,36.1125,20400.0
2012-03-21 14:40:00,41.95,41.95,41.92,41.94,10300.0,36.1211,36.1211,36.0953,36.1125,10300.0
2012-03-21 14:45:00,41.94,41.94,41.93,41.94,8600.0,36.1125,36.1125,36.1039,36.1125,8600.0
2012-03-21 14:50:00,41.94,41.94,41.91,41.91,12500.0,36.1125,36.1125,36.0866,36.0866,12500.0
2012-03-21 14:55:00,41.92,41.94,41.91,41.93,7200.0,36.0953,36.1125,36.0866,36.1039,7200.0
2012-03-21 15:00:00,41.93,41.93,41.88,41.9,37500.0,36.1039,36.1039,36.0608,36.078,37500.0
2012-03-21 15:05:00,41.9,41.91,41.88,41.89,49100.0,36.078,36.0866,36.0608,36.0694,49100.0
2012-03-21 15:10:00,41.9,41.9,41.86,41.87,20800.0,36.078,36.078,36.0436,36.0522,20800.0
2012-03-21 15:15:00,41.87,41.88,41.85,41.87,16600.0,36.0522,36.0608,36.035,36.0522,16600.0
2012-03-21 15:20:00,41.88,41.91,41.88,41.89,20200.0,36.0608,36.0866,36.0608,36.0694,20200.0
2012-03-21 15:25:00,41.89,41.9,41.85,41.88,23200.0,36.0694,36.078,36.035,36.0608,23200.0
2012-03-21 15:30:00,41.88,41.9,41.87,41.9,12700.0,36.0608,36.078,36.0522,36.078,12700.0
2012-03-21 15:35:00,41.9,41.9,41.88,41.89,13200.0,36.078,36.078,36.0608,36.0694,13200.0
2012-03-21 15:40:00,41.89,41.89,41.86,41.86,25500.0,36.0694,36.0694,36.0436,36.0436,25500.0
2012-03-21 15:45:00,41.86,41.86,41.8,41.81,44500.0,36.0436,36.0436,35.9919,36.0005,44500.0
2012-03-21 15:50:00,41.81,41.82,41.75,41.76,62800.0,36.0005,36.0092,35.9489,35.9575,62800.0
2012-03-21 15:55:00,41.75,41.8,41.75,41.75,69000.0,35.9489,35.9919,35.9489,35.9489,69000.0
2012-03-22 09:30:00,41.38,41.38,41.18,41.2,24800.0,35.6303,35.6303,35.4581,35.4753,24800.0
2012-03-22 09:35:00,41.25,41.4,41.21,41.3,13000.0,35.5184,35.6475,35.4839,35.5614,13000.0
2012-03-22 09:40:00,41.28,41.35,41.21,41.22,15100.0,35.5442,35.6045,35.4839,35.4925,15100.0
2012-03-22 09:45:00,41.23,41.35,41.23,41.33,14100.0,35.5011,35.6045,35.5011,35.5872,14100.0
2012-03-22 09:50:00,41.34,41.44,41.32,41.41,11500.0,35.5958,35.682,35.5786,35.6561,11500.0
2012-03-22 09:55:00,41.4,41.41,41.33,41.41,6200.0,35.6475,35.6561,35.5872,35.6561,6200.0
2012-03-22 10:00:00,41.38,41.5,41.36,41.48,10300.0,35.6303,35.7336,35.6131,35.7164,10300.0
2012-03-22 10:05:00,41.48,41.49,41.44,41.45,6400.0,35.7164,35.725,35.682,35.6906,6400.0
2012-03-22 10:10:00,41.44,41.49,41.41,41.45,9600.0,35.682,35.725,35.6561,35.6906,9600.0
2012-03-22 10:15:00,41.46,41.47,41.34,41.41,7900.0,35.6992,35.7078,35.5958,35.6561,7900.0
2012-03-22 10:20:00,41.41,41.53,41.41,41.49,8400.0,35.6561,35.7594,35.6561,35.725,8400.0
2012-03-22 10:25:00,41.51,41.51,41.46,41.51,6300.0,35.7422,35.7422,35.6992,35.7422,6300.0
2012-03-22 10:30:00,41.5,41.5,41.4,41.43,7200.0,35.7336,35.7336,35.6475,35.6733,7200.0
2012-03-22 10:35:00,41.44,41.46,41.44,41.44,4800.0,35.682,35.6992,35.682,35.682,4800.0
2012-03-22 10:40:00,41.44,41.52,41.44,41.52,7200.0,35.682,35.7508,35.682,35.7508,7200.0
2012-03-22 10:45:00,41.52,41.54,41.45,41.47,21200.0,35.7508,35.7681,35.6906,35.7078,21200.0
2012-03-22 10:50:00,41.48,41.49,41.43,41.45,27700.0,35.7164,35.725,35.6733,35.6906,27700.0
2012-03-22 10:55:00,41.45,41.46,41.37,41.37,15900.0,35.6906,35.6992,35.6217,35.6217,15900.0
2012-03-22 11:00:00,41.38,41.4,41.35,41.35,11600.0,35.6303,35.6475,35.6045,35.6045,11600.0
2012-03-22 11:05:00,41.35,41.36,41.32,41.36,6000.0,35.6045,35.6131,35.5786,35.6131,6000.0
2012-03-22 11:10:00,41.37,41.48,41.37,41.46,5000.0,35.6217,35.7164,35.6217,35.6992,5000.0
2012-03-22 11:15:00,41.46,41.49,41.46,41.48,2900.0,35.6992,35.725,35.6992,35.7164,2900.0
2012-03-22 11:20:00,41.48,41.57,41.48,41.57,7700.0,35.7164,35.7939,35.7164,35.7939,7700.0
2012-03-22 11:25:00,41.56,41.58,41.55,41.56,3400.0,35.7853,35.8025,35.7767,35.7853,3400.0
2012-03-22 11:30:00,41.56,41.62,41.56,41.61,4300.0,35.7853,35.8369,35.7853,35.8283,4300.0
2012-03-22 11:35:00,41.6,41.6,41.55,41.55,4100.0,35.8197,35.8197,35.7767,35.7767,4100.0
2012-03-22 11:40:00,41.56,41.57,41.55,41.55,7000.0,35.7853,35.7939,35.7767,35.7767,7000.0
2012-03-22 11:45:00,41.56,41.57,41.53,41.53,3500.0,35.7853,35.7939,35.7594,35.7594,3500.0
2012-03-22 11:50:00,41.53,41.63,41.53,41.63,3500.0,35.7594,35.8456,35.7594,35.8456,3500.0
2012-03-22 11:55:00,41.63,41.63,41.6,41.61,3700.0,35.8456,35.8456,35.8197,35.8283,3700.0
2012-03-22 12:00:00,41.61,41.62,41.56,41.56,6000.0,35.8283,35.8369,35.7853,35.7853,6000.0
2012-03-22 12:05:00,41.56,41.58,41.52,41.53,7800.0,35.7853,35.8025,35.7508,35.7594,7800.0
2012-03-22 12:10:00,41.53,41.59,41.53,41.56,9500.0,35.7594,35.8111,35.7594,35.7853,9500.0
2012-03-22 12:15:00,41.56,41.57,41.56,41.57,3200.0,35.7853,35.7939,35.7853,35.7939,3200.0
2012-03-22 12:20:00,41.58,41.61,41.58,41.59,4000.0,35.8025,35.8283,35.8025,35.8111,4000.0
2012-03-22 12:25:00,41.58,41.58,41.57,41.58,3600.0,35.8025,35.8025,35.7939,35.8025,3600.0
2012-03-22 12:30:00,41.57,41.58,41.53,41.53,3700.0,35.7939,35.8025,35.7594,35.7594,3700.0
2012-03-22 12:35:00,41.52,41.57,41.51,41.54,9200.0,35.7508,35.7939,35.7422,35.7681,9200.0
2012-03-22 12:40:00,41.55,41.57,41.55,41.57,2900.0,35.7767,35.7939,35.7767,35.7939,2900.0
2012-03-22 12:45:00,41.56,41.59,41.55,41.59,3900.0,35.7853,35.8111,35.7767,35.8111,3900.0
2012-03-22 12:50:00,41.59,41.67,41.59,41.67,4600.0,35.8111,35.88,35.8111,35.88,4600.0
2012-03-22 12:55:00,41.66,41.7,41.65,41.7,7500.0,35.8714,35.9058,35.8628,35.9058,7500.0
2012-03-22 13:00:00,41.7,41.71,41.69,41.7,3400.0,35.9058,35.9144,35.8972,35.9058,3400.0
2012-03-22 13:05:00,41.7,41.71,41.7,41.71,2700.0,35.9058,35.9144,35.9058,35.9144,2700.0
2012-03-22 13:10:00,41.71,41.74,41.7,41.72,4300.0,35.9144,35.9403,35.9058,35.923,4300.0
2012-03-22 13:15:00,41.72,41.75,41.72,41.74,4800.0,35.923,35.9489,35.923,35.9403,4800.0
2012-03-22 13:20:00,41.74,41.78,41.74,41.76,5800.0,35.9403,35.9747,35.9403,35.9575,5800.0
2012-03-22 13:25:00,41.75,41.77,41.73,41.77,6100.0,35.9489,35.9661,35.9317,35.9661,6100.0
2012-03-22 13:30:00,41.76,41.77,41.74,41.75,2600.0,35.9575,35.9661,35.9403,35.9489,2600.0
2012-03-22 13:35:00,41.74,41.78,41.74,41.78,4300.0,35.9403,35.9747,35.9403,35.9747,4300.0
2012-03-22 13:40:00,41.78,41.79,41.74,41.75,7000.0,35.9747,35.9833,35.9403,35.9489,7000.0
2012-03-22 13:45:00,41.75,41.77,41.74,41.74,5200.0,35.9489,35.9661,35.9403,35.9403,5200.0
2012-03-22 13:50:00,41.74,41.74,41.69,41.7,2800.0,35.9403,35.9403,35.8972,35.9058,2800.0
2012-03-22 13:55:00,41.69,41.7,41.66,41.67,7500.0,35.8972,35.9058,35.8714,35.88,7500.0
2012-03-22 14:00:00,41.69,41.69,41.61,41.62,5900.0,35.8972,35.8972,35.8283,35.8369,5900.0
2012-03-22 14:05:00,41.63,41.66,41.62,41.65,5800.0,35.8456,35.8714,35.8369,35.8628,5800.0
2012-03-22 14:10:00,41.65,41.65,41.61,41.62,9300.0,35.8628,35.8628,35.8283,35.8369,9300.0
2012-03-22 14:15:00,41.62,41.62,41.59,41.59,4600.0,35.8369,35.8369,35.8111,35.8111,4600.0
2012-03-22 14:20:00,41.58,41.59,41.54,41.56,6300.0,35.8025,35.8111,35.7681,35.7853,6300.0
2012-03-22 14:25:00,41.56,41.6,41.53,41.6,5100.0,35.7853,35.8197,35.7594,35.8197,5100.0
2012-03-22 14:30:00,41.59,41.6,41.58,41.59,5300.0,35.8111,35.8197,35.8025,35.8111,5300.0
2012-03-22 14:35:00,41.58,41.58,41.52,41.53,7800.0,35.8025,35.8025,35.7508,35.7594,7800.0
2012-03-22 14:40:00,41.52,41.55,41.51,41.54,5300.0,35.7508,35.7767,35.7422,35.7681,5300.0
2012-03-22 14:45:00,41.55,41.56,41.52,41.53,8200.0,35.7767,35.7853,35.7508,35.7594,8200.0
2012-03-22 14:50:00,41.54,41.55,41.51,41.51,7000.0,35.7681,35.7767,35.7422,35.7422,7000.0
2012-03-22 14:55:00,41.52,41.55,41.51,41.53,8000.0,35.7508,35.7767,35.7422,35.7594,8000.0
2012-03-22 15:00:00,41.53,41.53,41.48,41.48,10200.0,35.7594,35.7594,35.7164,35.7164,10200.0
2012-03-22 15:05:00,41.49,41.54,41.47,41.49,9800.0,35.725,35.7681,35.7078,35.725,9800.0
2012-03-22 15:10:00,41.48,41.5,41.47,41.47,14200.0,35.7164,35.7336,35.7078,35.7078,14200.0
2012-03-22 15:15:00,41.46,41.46,41.38,41.39,12300.0,35.6992,35.6992,35.6303,35.6389,12300.0
2012-03-22 15:20:00,41.4,41.46,41.34,41.46,17700.0,35.6475,35.6992,35.5958,35.6992,17700.0
2012-03-22 15:25:00,41.45,41.49,41.44,41.45,14500.0,35.6906,35.725,35.682,35.6906,14500.0
2012-03-22 15:30:00,41.45,41.49,41.44,41.47,12100.0,35.6906,35.725,35.682,35.7078,12100.0
2012-03-22 15:35:00,41.47,41.56,41.47,41.56,17500.0,35.7078,35.7853,35.7078,35.7853,17500.0
2012-03-22 15:40:00,41.56,41.6,41.52,41.55,25600.0,35.7853,35.8197,35.7508,35.7767,25600.0
2012-03-22 15:45:00,41.54,41.55,41.48,41.53,43600.0,35.7681,35.7767,35.7164,35.7594,43600.0
2012-03-22 15:50:00,41.54,41.55,41.5,41.51,30800.0,35.7681,35.7767,35.7336,35.7422,30800.0
2012-03-22 15:55:00,41.51,41.51,41.48,41.48,74900.0,35.7422,35.7422,35.7164,35.7164,74900.0
2012-03-23 09:30:00,41.46,41.54,41.36,41.36,11700.0,35.6992,35.7681,35.6131,35.6131,11700.0
2012-03-23 09:35:00,41.36,41.41,41.36,41.39,4400.0,35.6131,35.6561,35.6131,35.6389,4400.0
2012-03-23 09:40:00,41.4,41.4,41.34,41.38,5400.0,35.6475,35.6475,35.5958,35.6303,5400.0
2012-03-23 09:45:00,41.39,41.39,41.32,41.35,8100.0,35.6389,35.6389,35.5786,35.6045,8100.0
2012-03-23 09:50:00,41.37,41.37,41.32,41.33,7500.0,35.6217,35.6217,35.5786,35.5872,7500.0
2012-03-23 09:55:00,41.34,41.34,41.26,41.26,6300.0,35.5958,35.5958,35.527,35.527,6300.0
2012-03-23 10:00:00,41.25,41.25,41.19,41.21,4600.0,35.5184,35.5184,35.4667,35.4839,4600.0
2012-03-23 10:05:00,41.2,41.2,41.04,41.04,9400.0,35.4753,35.4753,35.3375,35.3375,9400.0
2012-03-23 10:10:00,41.03,41.08,41.0,41.04,10600.0,35.3289,35.372,35.3031,35.3375,10600.0
2012-03-23 10:15:00,41.04,41.07,41.04,41.05,6800.0,35.3375,35.3634,35.3375,35.3461,6800.0
2012-03-23 10:20:00,41.06,41.06,41.03,41.06,1800.0,35.3548,35.3548,35.3289,35.3548,1800.0
2012-03-23 10:25:00,41.06,41.06,41.01,41.02,4300.0,35.3548,35.3548,35.3117,35.3203,4300.0
2012-03-23 10:30:00,41.02,41.05,41.01,41.05,5600.0,35.3203,35.3461,35.3117,35.3461,5600.0
2012-03-23 10:35:00,41.06,41.1,41.05,41.1,5900.0,35.3548,35.3892,35.3461,35.3892,5900.0
2012-03-23 10:40:00,41.1,41.12,41.06,41.06,7500.0,35.3892,35.4064,35.3548,35.3548,7500.0
2012-03-23 10:45:00,41.05,41.08,41.05,41.08,3400.0,35.3461,35.372,35.3461,35.372,3400.0
2012-03-23 10:50:00,41.08,41.19,41.08,41.18,3100.0,35.372,35.4667,35.372,35.4581,3100.0
2012-03-23 10:55:00,41.17,41.18,41.16,41.18,1400.0,35.4495,35.4581,35.4409,35.4581,1400.0
2012-03-23 11:00:00,41.18,41.21,41.18,41.18,4900.0,35.4581,35.4839,35.4581,35.4581,4900.0
2012-03-23 11:05:00,41.19,41.24,41.18,41.2,3600.0,35.4667,35.5097,35.4581,35.4753,3600.0
2012-03-23 11:10:00,41.2,41.25,41.2,41.24,3100.0,35.4753,35.5184,35.4753,35.5097,3100.0
2012-03-23 11:15:00,41.24,41.25,41.21,41.23,7600.0,35.5097,35.5184,35.4839,35.5011,7600.0
2012-03-23 11:20:00,41.24,41.26,41.23,41.24,5600.0,35.5097,35.527,35.5011,35.5097,5600.0
2012-03-23 11:25:00,41.25,41.29,41.25,41.28,11600.0,35.5184,35.5528,35.5184,35.5442,11600.0
2012-03-23 11:30:00,41.29,41.35,41.29,41.32,4700.0,35.5528,35.6045,35.5528,35.5786,4700.0
2012-03-23 11:35:00,41.32,41.33,41.32,41.33,6300.0,35.5786,35.5872,35.5786,35.5872,6300.0
2012-03-23 11:40:00,41.32,41.37,41.32,41.37,6100.0,35.5786,35.6217,35.5786,35.6217,6100.0
2012-03-23 11:45:00,41.37,41.38,41.35,41.36,4300.0,35.6217,35.6303,35.6045,35.6131,4300.0
2012-03-23 11:50:00,41.37,41.39,41.33,41.34,11300.0,35.6217,35.6389,35.5872,35.5958,11300.0
2012-03-23 11:55:00,41.34,41.36,41.31,41.32,10300.0,35.5958,35.6131,35.57,35.5786,10300.0
2012-03-23 12:00:00,41.32,41.32,41.29,41.29,3700.0,35.5786,35.5786,35.5528,35.5528,3700.0
2012-03-23 12:05:00,41.29,41.31,41.29,41.3,2400.0,35.5528,35.57,35.5528,35.5614,2400.0
2012-03-23 12:10:00,41.3,41.31,41.28,41.28,3800.0,35.5614,35.57,35.5442,35.5442,3800.0
2012-03-23 12:15:00,41.29,41.3,41.28,41.29,2800.0,35.5528,35.5614,35.5442,35.5528,2800.0
2012-03-23 12:20:00,41.29,41.3,41.27,41.27,7000.0,35.5528,35.5614,35.5356,35.5356,7000.0
2012-03-23 12:25:00,41.27,41.29,41.27,41.27,4300.0,35.5356,35.5528,35.5356,35.5356,4300.0
2012-03-23 12:30:00,41.28,41.3,41.28,41.3,5000.0,35.5442,35.5614,35.5442,35.5614,5000.0
2012-03-23 12:35:00,41.29,41.3,41.29,41.29,5400.0,35.5528,35.5614,35.5528,35.5528,5400.0
2012-03-23 12:40:00,41.31,41.38,41.31,41.38,4100.0,35.57,35.6303,35.57,35.6303,4100.0
2012-03-23 12:45:00,41.37,41.4,41.36,41.39,4500.0,35.6217,35.6475,35.6131,35.6389,4500.0
2012-03-23 12:50:00,41.4,41.44,41.39,41.44,3900.0,35.6475,35.682,35.6389,35.682,3900.0
2012-03-23 12:55:00,41.45,41.46,41.41,41.42,9100.0,35.6906,35.6992,35.6561,35.6647,9100.0
2012-03-23 13:00:00,41.42,41.45,41.41,41.45,4500.0,35.6647,35.6906,35.6561,35.6906,4500.0
2012-03-23 13:05:00,41.44,41.48,41.44,41.47,6600.0,35.682,35.7164,35.682,35.7078,6600.0
2012-03-23 13:10:00,41.46,41.48,41.46,41.46,1800.0,35.6992,35.7164,35.6992,35.6992,1800.0
2012-03-23 13:15:00,41.46,41.49,41.46,41.47,2500.0,35.6992,35.725,35.6992,35.7078,2500.0
2012-03-23 13:20:00,41.49,41.5,41.48,41.49,2300.0,35.725,35.7336,35.7164,35.725,2300.0
2012-03-23 13:25:00,41.48,41.49,41.47,41.47,2000.0,35.7164,35.725,35.7078,35.7078,2000.0
2012-03-23 13:30:00,41.48,41.52,41.47,41.47,8500.0,35.7164,35.7508,35.7078,35.7078,8500.0
2012-03-23 13:35:00,41.48,41.48,41.45,41.45,2700.0,35.7164,35.7164,35.6906,35.6906,2700.0
2012-03-23 13:40:00,41.46,41.48,41.46,41.48,1700.0,35.6992,35.7164,35.6992,35.7164,1700.0
2012-03-23 13:45:00,41.48,41.51,41.47,41.49,4000.0,35.7164,35.7422,35.7078,35.725,4000.0
2012-03-23 13:50:00,41.5,41.51,41.46,41.46,3300.0,35.7336,35.7422,35.6992,35.6992,3300.0
2012-03-23 13:55:00,41.47,41.47,41.41,41.41,7000.0,35.7078,35.7078,35.6561,35.6561,7000.0
2012-03-23 14:00:00,41.41,41.47,41.41,41.43,11500.0,35.6561,35.7078,35.6561,35.6733,11500.0
2012-03-23 14:05:00,41.43,41.43,41.39,41.41,8000.0,35.6733,35.6733,35.6389,35.6561,8000.0
2012-03-23 14:10:00,41.4,41.5,41.4,41.5,6400.0,35.6475,35.7336,35.6475,35.7336,6400.0
2012-03-23 14:15:00,41.51,41.59,41.5,41.58,9000.0,35.7422,35.8111,35.7336,35.8025,9000.0
2012-03-23 14:20:00,41.57,41.58,41.54,41.57,7300.0,35.7939,35.8025,35.7681,35.7939,7300.0
2012-03-23 14:25:00,41.58,41.64,41.58,41.64,4900.0,35.8025,35.8542,35.8025,35.8542,4900.0
2012-03-23 14:30:00,41.63,41.65,41.61,41.64,7400.0,35.8456,35.8628,35.8283,35.8542,7400.0
2012-03-23 14:35:00,41.64,41.65,41.62,41.65,4600.0,35.8542,35.8628,35.8369,35.8628,4600.0
2012-03-23 14:40:00,41.65,41.67,41.64,41.65,11300.0,35.8628,35.88,35.8542,35.8628,11300.0
2012-03-23 14:45:00,41.64,41.68,41.63,41.67,6800.0,35.8542,35.8886,35.8456,35.88,6800.0
2012-03-23 14:50:00,41.69,41.71,41.66,41.7,7900.0,35.8972,35.9144,35.8714,35.9058,7900.0
2012-03-23 14:55:00,41.69,41.7,41.65,41.66,13800.0,35.8972,35.9058,35.8628,35.8714,13800.0
2012-03-23 15:00:00,41.67,41.68,41.64,41.65,6000.0,35.88,35.8886,35.8542,35.8628,6000.0
2012-03-23 15:05:00,41.65,41.66,41.63,41.63,6100.0,35.8628,35.8714,35.8456,35.8456,6100.0
2012-03-23 15:10:00,41.62,41.63,41.57,41.6,10500.0,35.8369,35.8456,35.7939,35.8197,10500.0
2012-03-23 15:15:00,41.6,41.64,41.6,41.63,6500.0,35.8197,35.8542,35.8197,35.8456,6500.0
2012-03-23 15:20:00,41.62,41.63,41.61,41.61,5000.0,35.8369,35.8456,35.8283,35.8283,5000.0
2012-03-23 15:25:00,41.62,41.63,41.6,41.6,9800.0,35.8369,35.8456,35.8197,35.8197,9800.0
2012-03-23 15:30:00,41.6,41.67,41.6,41.67,15900.0,35.8197,35.88,35.8197,35.88,15900.0
2012-03-23 15:35:00,41.66,41.67,41.6,41.65,10200.0,35.8714,35.88,35.8197,35.8628,10200.0
2012-03-23 15:40:00,41.65,41.66,41.63,41.66,15000.0,35.8628,35.8714,35.8456,35.8714,15000.0
2012-03-23 15:45:00,41.65,41.65,41.61,41.61,24800.0,35.8628,35.8628,35.8283,35.8283,24800.0
2012-03-23 15:50:00,41.61,41.63,41.59,41.61,37500.0,35.8283,35.8456,35.8111,35.8283,37500.0
2012-03-23 15:55:00,41.61,41.67,41.59,41.63,56600.0,35.8283,35.88,35.8111,35.8456,56600.0
2012-03-26 09:30:00,42.0,42.0,41.91,42.0,22300.0,36.1641,36.1641,36.0866,36.1641,22300.0
2012-03-26 09:35:00,41.98,42.14,41.98,42.13,29500.0,36.1469,36.2847,36.1469,36.2761,29500.0
2012-03-26 09:40:00,42.13,42.13,42.01,42.1,12700.0,36.2761,36.2761,36.1727,36.2502,12700.0
2012-03-26 09:45:00,42.11,42.12,42.09,42.1,19600.0,36.2589,36.2675,36.2416,36.2502,19600.0
2012-03-26 09:50:00,42.11,42.12,42.07,42.11,7300.0,36.2589,36.2675,36.2244,36.2589,7300.0
2012-03-26 09:55:00,42.12,42.14,42.08,42.12,18500.0,36.2675,36.2847,36.233,36.2675,18500.0
2012-03-26 10:00:00,42.12,42.2,42.1,42.19,17100.0,36.2675,36.3363,36.2502,36.3277,17100.0
2012-03-26 10:05:00,42.2,42.31,42.15,42.31,42400.0,36.3363,36.4311,36.2933,36.4311,42400.0
2012-03-26 10:10:00,42.3,42.39,42.3,42.39,11500.0,36.4225,36.4999,36.4225,36.4999,11500.0
2012-03-26 10:15:00,42.38,42.5,42.38,42.5,32400.0,36.4913,36.5947,36.4913,36.5947,32400.0
2012-03-26 10:20:00,42.5,42.5,42.45,42.48,24500.0,36.5947,36.5947,36.5516,36.5774,24500.0
2012-03-26 10:25:00,42.49,42.5,42.48,42.49,9900.0,36.5861,36.5947,36.5774,36.5861,9900.0
2012-03-26 10:30:00,42.5,42.5,42.49,42.5,10000.0,36.5947,36.5947,36.5861,36.5947,10000.0
2012-03-26 10:35:00,42.51,42.55,42.51,42.55,17800.0,36.6033,36.6377,36.6033,36.6377,17800.0
2012-03-26 10:40:00,42.55,42.55,42.39,42.39,13600.0,36.6377,36.6377,36.4999,36.4999,13600.0
2012-03-26 10:45:00,42.39,42.39,42.35,42.37,7400.0,36.4999,36.4999,36.4655,36.4827,7400.0
2012-03-26 10:50:00,42.38,42.38,42.33,42.36,10300.0,36.4913,36.4913,36.4483,36.4741,10300.0
2012-03-26 10:55:00,42.36,42.37,42.35,42.37,4300.0,36.4741,36.4827,36.4655,36.4827,4300.0
2012-03-26 11:00:00,42.37,42.4,42.36,42.4,12200.0,36.4827,36.5086,36.4741,36.5086,12200.0
2012-03-26 11:05:00,42.41,42.42,42.39,42.4,4600.0,36.5172,36.5258,36.4999,36.5086,4600.0
2012-03-26 11:10:00,42.41,42.41,42.37,42.37,7200.0,36.5172,36.5172,36.4827,36.4827,7200.0
2012-03-26 11:15:00,42.38,42.39,42.38,42.39,7900.0,36.4913,36.4999,36.4913,36.4999,7900.0
2012-03-26 11:20:00,42.4,42.4,42.38,42.4,7100.0,36.5086,36.5086,36.4913,36.5086,7100.0
2012-03-26 11:25:00,42.4,42.4,42.38,42.39,10000.0,36.5086,36.5086,36.4913,36.4999,10000.0
2012-03-26 11:30:00,42.38,42.38,42.33,42.33,8000.0,36.4913,36.4913,36.4483,36.4483,8000.0
2012-03-26 11:35:00,42.33,42.35,42.32,42.34,7900.0,36.4483,36.4655,36.4397,36.4569,7900.0
2012-03-26 11:40:00,42.33,42.34,42.3,42.3,7300.0,36.4483,36.4569,36.4225,36.4225,7300.0
2012-03-26 11:45:00,42.3,42.3,42.22,42.24,14200.0,36.4225,36.4225,36.3536,36.3708,14200.0
2012-03-26 11:50:00,42.24,42.24,42.19,42.19,5100.0,36.3708,36.3708,36.3277,36.3277,5100.0
2012-03-26 11:55:00,42.18,42.21,42.18,42.21,6000.0,36.3191,36.345,36.3191,36.345,6000.0
2012-03-26 12:00:00,42.2,42.21,42.2,42.21,5600.0,36.3363,36.345,36.3363,36.345,5600.0
2012-03-26 12:05:00,42.21,42.23,42.2,42.23,6100.0,36.345,36.3622,36.3363,36.3622,6100.0
2012-03-26 12:10:00,42.23,42.23,42.21,42.21,5600.0,36.3622,36.3622,36.345,36.345,5600.0
2012-03-26 12:15:00,42.21,42.22,42.21,42.21,2600.0,36.345,36.3536,36.345,36.345,2600.0
2012-03-26 12:20:00,42.22,42.22,42.21,42.21,3700.0,36.3536,36.3536,36.345,36.345,3700.0
2012-03-26 12:25:00,42.21,42.23,42.21,42.23,2800.0,36.345,36.3622,36.345,36.3622,2800.0
2012-03-26 12:30:00,42.22,42.23,42.22,42.23,8700.0,36.3536,36.3622,36.3536,36.3622,8700.0
2012-03-26 12:35:00,42.23,42.23,42.22,42.23,1900.0,36.3622,36.3622,36.3536,36.3622,1900.0
2012-03-26 12:40:00,42.23,42.23,42.17,42.21,37700.0,36.3622,36.3622,36.3105,36.345,37700.0
2012-03-26 12:45:00,42.19,42.2,42.19,42.19,4800.0,36.3277,36.3363,36.3277,36.3277,4800.0
2012-03-26 12:50:00,42.2,42.24,42.16,42.16,40300.0,36.3363,36.3708,36.3019,36.3019,40300.0
2012-03-26 12:55:00,42.16,42.17,42.15,42.16,3200.0,36.3019,36.3105,36.2933,36.3019,3200.0
2012-03-26 13:00:00,42.16,42.16,42.13,42.14,6900.0,36.3019,36.3019,36.2761,36.2847,6900.0
2012-03-26 13:05:00,42.12,42.14,42.11,42.11,8200.0,36.2675,36.2847,36.2589,36.2589,8200.0
2012-03-26 13:10:00,42.13,42.13,42.09,42.09,3200.0,36.2761,36.2761,36.2416,36.2416,3200.0
2012-03-26 13:15:00,42.09,42.12,42.09,42.1,8100.0,36.2416,36.2675,36.2416,36.2502,8100.0
2012-03-26 13:20:00,42.1,42.1,42.08,42.09,1000.0,36.2502,36.2502,36.233,36.2416,1000.0
2012-03-26 13:25:00,42.1,42.14,42.09,42.11,8100.0,36.2502,36.2847,36.2416,36.2589,8100.0
2012-03-26 13:30:00,42.12,42.13,42.11,42.11,4300.0,36.2675,36.2761,36.2589,36.2589,4300.0
2012-03-26 13:35:00,42.12,42.16,42.12,42.15,7300.0,36.2675,36.3019,36.2675,36.2933,7300.0
2012-03-26 13:40:00,42.15,42.17,42.15,42.16,2100.0,36.2933,36.3105,36.2933,36.3019,2100.0
2012-03-26 13:45:00,42.16,42.17,42.14,42.14,17000.0,36.3019,36.3105,36.2847,36.2847,17000.0
2012-03-26 13:50:00,42.14,42.15,42.14,42.14,4000.0,36.2847,36.2933,36.2847,36.2847,4000.0
2012-03-26 13:55:00,42.14,42.15,42.09,42.1,10100.0,36.2847,36.2933,36.2416,36.2502,10100.0
2012-03-26 14:00:00,42.1,42.11,42.09,42.1,1800.0,36.2502,36.2589,36.2416,36.2502,1800.0
2012-03-26 14:05:00,42.11,42.11,42.1,42.11,14900.0,36.2589,36.2589,36.2502,36.2589,14900.0
2012-03-26 14:10:00,42.11,42.11,42.06,42.1,16400.0,36.2589,36.2589,36.2158,36.2502,16400.0
2012-03-26 14:15:00,42.09,42.11,42.09,42.1,5300.0,36.2416,36.2589,36.2416,36.2502,5300.0
2012-03-26 14:20:00,42.11,42.16,42.1,42.15,18500.0,36.2589,36.3019,36.2502,36.2933,18500.0
2012-03-26 14:25:00,42.14,42.16,42.11,42.11,19800.0,36.2847,36.3019,36.2589,36.2589,19800.0
2012-03-26 14:30:00,42.12,42.12,42.04,42.04,23200.0,36.2675,36.2675,36.1986,36.1986,23200.0
2012-03-26 14:35:00,42.04,42.08,42.04,42.06,9000.0,36.1986,36.233,36.1986,36.2158,9000.0
2012-03-26 14:40:00,42.07,42.13,42.07,42.12,29500.0,36.2244,36.2761,36.2244,36.2675,29500.0
2012-03-26 14:45:00,42.12,42.12,42.09,42.1,3900.0,36.2675,36.2675,36.2416,36.2502,3900.0
2012-03-26 14:50:00,42.1,42.11,42.08,42.08,20400.0,36.2502,36.2589,36.233,36.233,20400.0
2012-03-26 14:55:00,42.09,42.13,42.08,42.09,14300.0,36.2416,36.2761,36.233,36.2416,14300.0
2012-03-26 15:00:00,42.09,42.16,42.09,42.16,18300.0,36.2416,36.3019,36.2416,36.3019,18300.0
2012-03-26 15:05:00,42.16,42.19,42.14,42.18,18600.0,36.3019,36.3277,36.2847,36.3191,18600.0
2012-03-26 15:10:00,42.17,42.21,42.17,42.2,9200.0,36.3105,36.345,36.3105,36.3363,9200.0
2012-03-26 15:15:00,42.21,42.25,42.2,42.24,10300.0,36.345,36.3794,36.3363,36.3708,10300.0
2012-03-26 15:20:00,42.24,42.25,42.22,42.24,13800.0,36.3708,36.3794,36.3536,36.3708,13800.0
2012-03-26 15:25:00,42.24,42.26,42.24,42.25,10100.0,36.3708,36.388,36.3708,36.3794,10100.0
2012-03-26 15:30:00,42.25,42.25,42.23,42.24,18800.0,36.3794,36.3794,36.3622,36.3708,18800.0
2012-03-26 15:35:00,42.24,42.26,42.23,42.23,17000.0,36.3708,36.388,36.3622,36.3622,17000.0
2012-03-26 15:40:00,42.23,42.25,42.22,42.25,25400.0,36.3622,36.3794,36.3536,36.3794,25400.0
2012-03-26 15:45:00,42.25,42.26,42.21,42.25,79800.0,36.3794,36.388,36.345,36.3794,79800.0
2012-03-26 15:50:00,42.24,42.25,42.21,42.22,40500.0,36.3708,36.3794,36.345,36.3536,40500.0
2012-03-26 15:55:00,42.22,42.31,42.22,42.31,95000.0,36.3536,36.4311,36.3536,36.4311,95000.0
2012-03-27 09:30:00,42.3,42.33,42.2,42.31,10900.0,36.4225,36.4483,36.3363,36.4311,10900.0
2012-03-27 09:35:00,42.26,42.34,42.26,42.34,4000.0,36.388,36.4569,36.388,36.4569,4000.0
2012-03-27 09:40:00,42.34,42.36,42.32,42.33,3500.0,36.4569,36.4741,36.4397,36.4483,3500.0
2012-03-27 09:45:00,42.34,42.43,42.34,42.4,8200.0,36.4569,36.5344,36.4569,36.5086,8200.0
2012-03-27 09:50:00,42.39,42.4,42.31,42.32,32900.0,36.4999,36.5086,36.4311,36.4397,32900.0
2012-03-27 09:55:00,42.32,42.49,42.32,42.43,25800.0,36.4397,36.5861,36.4397,36.5344,25800.0
2012-03-27 10:00:00,42.43,42.45,42.35,42.42,18200.0,36.5344,36.5516,36.4655,36.5258,18200.0
2012-03-27 10:05:00,42.4,42.4,42.28,42.39,19100.0,36.5086,36.5086,36.4052,36.4999,19100.0
2012-03-27 10:10:00,42.37,42.42,42.36,42.4,16200.0,36.4827,36.5258,36.4741,36.5086,16200.0
2012-03-27 10:15:00,42.4,42.42,42.4,42.41,5400.0,36.5086,36.5258,36.5086,36.5172,5400.0
2012-03-27 10:20:00,42.42,42.42,42.33,42.4,29300.0,36.5258,36.5258,36.4483,36.5086,29300.0
2012-03-27 10:25:00,42.39,42.43,42.37,42.43,13200.0,36.4999,36.5344,36.4827,36.5344,13200.0
2012-03-27 10:30:00,42.44,42.48,42.39,42.39,19300.0,36.543,36.5774,36.4999,36.4999,19300.0
2012-03-27 10:35:00,42.37,42.46,42.36,42.46,11900.0,36.4827,36.5602,36.4741,36.5602,11900.0
2012-03-27 10:40:00,42.45,42.46,42.4,42.45,13500.0,36.5516,36.5602,36.5086,36.5516,13500.0
2012-03-27 10:45:00,42.46,42.46,42.4,42.41,8700.0,36.5602,36.5602,36.5086,36.5172,8700.0
2012-03-27 10:50:00,42.4,42.42,42.35,42.41,14600.0,36.5086,36.5258,36.4655,36.5172,14600.0
2012-03-27 10:55:00,42.41,42.44,42.39,42.41,12600.0,36.5172,36.543,36.4999,36.5172,12600.0
2012-03-27 11:00:00,42.4,42.43,42.39,42.41,9700.0,36.5086,36.5344,36.4999,36.5172,9700.0
2012-03-27 11:05:00,42.41,42.44,42.39,42.44,11700.0,36.5172,36.543,36.4999,36.543,11700.0
2012-03-27 11:10:00,42.43,42.45,42.41,42.44,7000.0,36.5344,36.5516,36.5172,36.543,7000.0
2012-03-27 11:15:00,42.44,42.45,42.4,42.43,4900.0,36.543,36.5516,36.5086,36.5344,4900.0
2012-03-27 11:20:00,42.44,42.44,42.37,42.4,18100.0,36.543,36.543,36.4827,36.5086,18100.0
2012-03-27 11:25:00,42.4,42.42,42.38,42.4,9100.0,36.5086,36.5258,36.4913,36.5086,9100.0
2012-03-27 11:30:00,42.4,42.42,42.39,42.41,16900.0,36.5086,36.5258,36.4999,36.5172,16900.0
2012-03-27 11:35:00,42.41,42.44,42.35,42.35,29400.0,36.5172,36.543,36.4655,36.4655,29400.0
2012-03-27 11:40:00,42.35,42.36,42.34,42.35,6000.0,36.4655,36.4741,36.4569,36.4655,6000.0
2012-03-27 11:45:00,42.35,42.36,42.32,42.34,14200.0,36.4655,36.4741,36.4397,36.4569,14200.0
2012-03-27 11:50:00,42.34,42.36,42.33,42.36,9900.0,36.4569,36.4741,36.4483,36.4741,9900.0
2012-03-27 11:55:00,42.37,42.37,42.35,42.36,11000.0,36.4827,36.4827,36.4655,36.4741,11000.0
2012-03-27 12:00:00,42.36,42.4,42.33,42.33,6900.0,36.4741,36.5086,36.4483,36.4483,6900.0
2012-03-27 12:05:00,42.32,42.32,42.3,42.32,4500.0,36.4397,36.4397,36.4225,36.4397,4500.0
2012-03-27 12:10:00,42.33,42.35,42.32,42.34,3100.0,36.4483,36.4655,36.4397,36.4569,3100.0
2012-03-27 12:15:00,42.34,42.34,42.3,42.32,6000.0,36.4569,36.4569,36.4225,36.4397,6000.0
2012-03-27 12:20:00,42.32,42.33,42.27,42.27,5000.0,36.4397,36.4483,36.3966,36.3966,5000.0
2012-03-27 12:25:00,42.27,42.27,42.22,42.22,7900.0,36.3966,36.3966,36.3536,36.3536,7900.0
2012-03-27 12:30:00,42.21,42.26,42.2,42.24,28000.0,36.345,36.388,36.3363,36.3708,28000.0
2012-03-27 12:35:00,42.24,42.3,42.23,42.3,22400.0,36.3708,36.4225,36.3622,36.4225,22400.0
2012-03-27 12:40:00,42.3,42.3,42.28,42.28,4100.0,36.4225,36.4225,36.4052,36.4052,4100.0
2012-03-27 12:45:00,42.3,42.31,42.27,42.29,13800.0,36.4225,36.4311,36.3966,36.4138,13800.0
2012-03-27 12:50:00,42.29,42.3,42.26,42.3,29000.0,36.4138,36.4225,36.388,36.4225,29000.0
2012-03-27 12:55:00,42.31,42.32,42.3,42.32,6100.0,36.4311,36.4397,36.4225,36.4397,6100.0
2012-03-27 13:00:00,42.33,42.34,42.3,42.31,4300.0,36.4483,36.4569,36.4225,36.4311,4300.0
2012-03-27 13:05:00,42.31,42.31,42.27,42.31,7300.0,36.4311,36.4311,36.3966,36.4311,7300.0
2012-03-27 13:10:00,42.31,42.33,42.3,42.32,3200.0,36.4311,36.4483,36.4225,36.4397,3200.0
2012-03-27 13:15:00,42.31,42.32,42.28,42.31,7100.0,36.4311,36.4397,36.4052,36.4311,7100.0
2012-03-27 13:20:00,42.31,42.31,42.27,42.3,20600.0,36.4311,36.4311,36.3966,36.4225,20600.0
2012-03-27 13:25:00,42.3,42.31,42.28,42.31,5800.0,36.4225,36.4311,36.4052,36.4311,5800.0
2012-03-27 13:30:00,42.31,42.34,42.29,42.33,10600.0,36.4311,36.4569,36.4138,36.4483,10600.0
2012-03-27 13:35:00,42.33,42.33,42.27,42.29,18600.0,36.4483,36.4483,36.3966,36.4138,18600.0
2012-03-27 13:40:00,42.29,42.3,42.27,42.3,4700.0,36.4138,36.4225,36.3966,36.4225,4700.0
2012-03-27 13:45:00,42.3,42.37,42.3,42.37,4700.0,36.4225,36.4827,36.4225,36.4827,4700.0
2012-03-27 13:50:00,42.37,42.38,42.34,42.34,12900.0,36.4827,36.4913,36.4569,36.4569,12900.0
2012-03-27 13:55:00,42.34,42.36,42.33,42.36,4400.0,36.4569,36.4741,36.4483,36.4741,4400.0
2012-03-27 14:00:00,42.36,42.36,42.33,42.34,9900.0,36.4741,36.4741,36.4483,36.4569,9900.0
2012-03-27 14:05:00,42.33,42.35,42.33,42.35,10600.0,36.4483,36.4655,36.4483,36.4655,10600.0
2012-03-27 14:10:00,42.35,42.38,42.34,42.35,10000.0,36.4655,36.4913,36.4569,36.4655,10000.0
2012-03-27 14:15:00,42.35,42.37,42.34,42.36,8200.0,36.4655,36.4827,36.4569,36.4741,8200.0
2012-03-27 14:20:00,42.36,42.36,42.34,42.34,10300.0,36.4741,36.4741,36.4569,36.4569,10300.0
2012-03-27 14:25:00,42.35,42.36,42.34,42.36,10700.0,36.4655,36.4741,36.4569,36.4741,10700.0
2012-03-27 14:30:00,42.36,42.37,42.35,42.36,11300.0,36.4741,36.4827,36.4655,36.4741,11300.0
2012-03-27 14:35:00,42.36,42.37,42.32,42.35,22000.0,36.4741,36.4827,36.4397,36.4655,22000.0
2012-03-27 14:40:00,42.35,42.38,42.35,42.37,7300.0,36.4655,36.4913,36.4655,36.4827,7300.0
2012-03-27 14:45:00,42.37,42.37,42.34,42.34,6100.0,36.4827,36.4827,36.4569,36.4569,6100.0
2012-03-27 14:50:00,42.35,42.36,42.35,42.35,10700.0,36.4655,36.4741,36.4655,36.4655,10700.0
2012-03-27 14:55:00,42.36,42.38,42.33,42.33,12000.0,36.4741,36.4913,36.4483,36.4483,12000.0
2012-03-27 15:00:00,42.33,42.35,42.32,42.34,10100.0,36.4483,36.4655,36.4397,36.4569,10100.0
2012-03-27 15:05:00,42.35,42.37,42.34,42.37,28800.0,36.4655,36.4827,36.4569,36.4827,28800.0
2012-03-27 15:10:00,42.37,42.39,42.37,42.37,14400.0,36.4827,36.4999,36.4827,36.4827,14400.0
2012-03-27 15:15:00,42.37,42.38,42.35,42.35,14500.0,36.4827,36.4913,36.4655,36.4655,14500.0
2012-03-27 15:20:00,42.36,42.37,42.34,42.35,46600.0,36.4741,36.4827,36.4569,36.4655,46600.0
2012-03-27 15:25:00,42.35,42.37,42.34,42.36,26500.0,36.4655,36.4827,36.4569,36.4741,26500.0
2012-03-27 15:30:00,42.36,42.42,42.35,42.39,20500.0,36.4741,36.5258,36.4655,36.4999,20500.0
2012-03-27 15:35:00,42.39,42.41,42.35,42.41,31000.0,36.4999,36.5172,36.4655,36.5172,31000.0
2012-03-27 15:40:00,42.41,42.45,42.39,42.43,52000.0,36.5172,36.5516,36.4999,36.5344,52000.0
2012-03-27 15:45:00,42.42,42.42,42.28,42.36,64000.0,36.5258,36.5258,36.4052,36.4741,64000.0
2012-03-27 15:50:00,42.35,42.39,42.3,42.32,69000.0,36.4655,36.4999,36.4225,36.4397,69000.0
2012-03-27 15:55:00,42.32,42.36,42.3,42.35,95800.0,36.4397,36.4741,36.4225,36.4655,95800.0
2012-03-28 09:30:00,42.24,42.24,42.16,42.16,23000.0,36.3708,36.3708,36.3019,36.3019,23000.0
2012-03-28 09:35:00,42.15,42.17,42.13,42.14,5300.0,36.2933,36.3105,36.2761,36.2847,5300.0
2012-03-28 09:40:00,42.14,42.14,41.88,41.89,15300.0,36.2847,36.2847,36.0608,36.0694,15300.0
2012-03-28 09:45:00,41.91,41.96,41.85,41.87,7800.0,36.0866,36.1297,36.035,36.0522,7800.0
2012-03-28 09:50:00,41.86,42.0,41.84,41.98,8100.0,36.0436,36.1641,36.0264,36.1469,8100.0
2012-03-28 09:55:00,41.98,42.03,41.93,42.02,8800.0,36.1469,36.19,36.1039,36.1814,8800.0
2012-03-28 10:00:00,42.02,42.15,42.02,42.14,6000.0,36.1814,36.2933,36.1814,36.2847,6000.0
2012-03-28 10:05:00,42.13,42.18,42.11,42.13,5600.0,36.2761,36.3191,36.2589,36.2761,5600.0
2012-03-28 10:10:00,42.07,42.12,42.05,42.12,2400.0,36.2244,36.2675,36.2072,36.2675,2400.0
2012-03-28 10:15:00,42.12,42.22,42.08,42.19,15600.0,36.2675,36.3536,36.233,36.3277,15600.0
2012-03-28 10:20:00,42.18,42.22,42.17,42.21,3100.0,36.3191,36.3536,36.3105,36.345,3100.0
2012-03-28 10:25:00,42.19,42.19,42.04,42.1,9600.0,36.3277,36.3277,36.1986,36.2502,9600.0
2012-03-28 10:30:00,42.1,42.1,41.99,42.01,3900.0,36.2502,36.2502,36.1555,36.1727,3900.0
2012-03-28 10:35:00,42.0,42.0,41.96,41.98,3600.0,36.1641,36.1641,36.1297,36.1469,3600.0
2012-03-28 10:40:00,41.98,41.98,41.86,41.87,4300.0,36.1469,36.1469,36.0436,36.0522,4300.0
2012-03-28 10:45:00,41.86,41.96,41.85,41.94,4300.0,36.0436,36.1297,36.035,36.1125,4300.0
2012-03-28 10:50:00,41.95,41.95,41.87,41.94,4100.0,36.1211,36.1211,36.0522,36.1125,4100.0
2012-03-28 10:55:00,41.93,41.98,41.91,41.97,4800.0,36.1039,36.1469,36.0866,36.1383,4800.0
2012-03-28 11:00:00,41.97,41.99,41.87,41.88,8500.0,36.1383,36.1555,36.0522,36.0608,8500.0
2012-03-28 11:05:00,41.86,41.88,41.84,41.87,2300.0,36.0436,36.0608,36.0264,36.0522,2300.0
2012-03-28 11:10:00,41.87,41.93,41.87,41.91,3300.0,36.0522,36.1039,36.0522,36.0866,3300.0
2012-03-28 11:15:00,41.9,41.91,41.9,41.91,1400.0,36.078,36.0866,36.078,36.0866,1400.0
2012-03-28 11:20:00,41.92,41.93,41.87,41.87,3300.0,36.0953,36.1039,36.0522,36.0522,3300.0
2012-03-28 11:25:00,41.86,41.86,41.81,41.81,900.0,36.0436,36.0436,36.0005,36.0005,900.0
2012-03-28 11:30:00,41.82,41.83,41.82,41.82,3600.0,36.0092,36.0178,36.0092,36.0092,3600.0
2012-03-28 11:35:00,41.81,41.81,41.76,41.8,4100.0,36.0005,36.0005,35.9575,35.9919,4100.0
2012-03-28 11:40:00,41.79,41.8,41.75,41.76,2500.0,35.9833,35.9919,35.9489,35.9575,2500.0
2012-03-28 11:45:00,41.73,41.73,41.68,41.71,6500.0,35.9317,35.9317,35.8886,35.9144,6500.0
2012-03-28 11:50:00,41.7,41.7,41.57,41.62,9300.0,35.9058,35.9058,35.7939,35.8369,9300.0
2012-03-28 11:55:00,41.61,41.67,41.53,41.65,13400.0,35.8283,35.88,35.7594,35.8628,13400.0
2012-03-28 12:00:00,41.66,41.66,41.61,41.62,5100.0,35.8714,35.8714,35.8283,35.8369,5100.0
2012-03-28 12:05:00,41.62,41.66,41.62,41.62,8200.0,35.8369,35.8714,35.8369,35.8369,8200.0
2012-03-28 12:10:00,41.62,41.62,41.58,41.59,6900.0,35.8369,35.8369,35.8025,35.8111,6900.0
2012-03-28 12:15:00,41.6,41.69,41.59,41.64,8100.0,35.8197,35.8972,35.8111,35.8542,8100.0
2012-03-28 12:20:00,41.64,41.67,41.63,41.63,2300.0,35.8542,35.88,35.8456,35.8456,2300.0
2012-03-28 12:25:00,41.61,41.66,41.61,41.66,4600.0,35.8283,35.8714,35.8283,35.8714,4600.0
2012-03-28 12:30:00,41.66,41.68,41.64,41.65,5600.0,35.8714,35.8886,35.8542,35.8628,5600.0
2012-03-28 12:35:00,41.65,41.65,41.62,41.62,2600.0,35.8628,35.8628,35.8369,35.8369,2600.0
2012-03-28 12:40:00,41.62,41.66,41.62,41.63,5200.0,35.8369,35.8714,35.8369,35.8456,5200.0
2012-03-28 12:45:00,41.62,41.65,41.62,41.65,2800.0,35.8369,35.8628,35.8369,35.8628,2800.0
2012-03-28 12:50:00,41.65,41.65,41.6,41.6,4200.0,35.8628,35.8628,35.8197,35.8197,4200.0
2012-03-28 12:55:00,41.6,41.63,41.6,41.62,3300.0,35.8197,35.8456,35.8197,35.8369,3300.0
2012-03-28 13:00:00,41.62,41.7,41.62,41.7,4100.0,35.8369,35.9058,35.8369,35.9058,4100.0
2012-03-28 13:05:00,41.69,41.69,41.64,41.65,4500.0,35.8972,35.8972,35.8542,35.8628,4500.0
2012-03-28 13:10:00,41.65,41.65,41.62,41.64,3900.0,35.8628,35.8628,35.8369,35.8542,3900.0
2012-03-28 13:15:00,41.64,41.65,41.62,41.65,3800.0,35.8542,35.8628,35.8369,35.8628,3800.0
2012-03-28 13:20:00,41.65,41.66,41.6,41.65,5900.0,35.8628,35.8714,35.8197,35.8628,5900.0
2012-03-28 13:25:00,41.65,41.67,41.65,41.66,2800.0,35.8628,35.88,35.8628,35.8714,2800.0
2012-03-28 13:30:00,41.66,41.66,41.63,41.64,5500.0,35.8714,35.8714,35.8456,35.8542,5500.0
2012-03-28 13:35:00,41.65,41.68,41.64,41.68,7300.0,35.8628,35.8886,35.8542,35.8886,7300.0
2012-03-28 13:40:00,41.69,41.74,41.68,41.7,6800.0,35.8972,35.9403,35.8886,35.9058,6800.0
2012-03-28 13:45:00,41.69,41.69,41.64,41.66,7500.0,35.8972,35.8972,35.8542,35.8714,7500.0
2012-03-28 13:50:00,41.66,41.66,41.62,41.65,9900.0,35.8714,35.8714,35.8369,35.8628,9900.0
2012-03-28 13:55:00,41.64,41.67,41.64,41.65,6000.0,35.8542,35.88,35.8542,35.8628,6000.0
2012-03-28 14:00:00,41.66,41.66,41.6,41.63,19500.0,35.8714,35.8714,35.8197,35.8456,19500.0
2012-03-28 14:05:00,41.64,41.65,41.59,41.59,12800.0,35.8542,35.8628,35.8111,35.8111,12800.0
2012-03-28 14:10:00,41.58,41.61,41.55,41.61,10900.0,35.8025,35.8283,35.7767,35.8283,10900.0
2012-03-28 14:15:00,41.62,41.66,41.61,41.61,10800.0,35.8369,35.8714,35.8283,35.8283,10800.0
2012-03-28 14:20:00,41.61,41.66,41.59,41.65,5200.0,35.8283,35.8714,35.8111,35.8628,5200.0
2012-03-28 14:25:00,41.66,41.69,41.62,41.68,7600.0,35.8714,35.8972,35.8369,35.8886,7600.0
2012-03-28 14:30:00,41.69,41.71,41.67,41.71,21200.0,35.8972,35.9144,35.88,35.9144,21200.0
2012-03-28 14:35:00,41.71,41.76,41.71,41.75,7700.0,35.9144,35.9575,35.9144,35.9489,7700.0
2012-03-28 14:40:00,41.74,41.79,41.74,41.79,5700.0,35.9403,35.9833,35.9403,35.9833,5700.0
2012-03-28 14:45:00,41.79,41.82,41.78,41.79,8500.0,35.9833,36.0092,35.9747,35.9833,8500.0
2012-03-28 14:50:00,41.79,41.81,41.78,41.8,5100.0,35.9833,36.0005,35.9747,35.9919,5100.0
2012-03-28 14:55:00,41.79,41.85,41.79,41.84,6300.0,35.9833,36.035,35.9833,36.0264,6300.0
2012-03-28 15:00:00,41.85,41.88,41.84,41.86,7900.0,36.035,36.0608,36.0264,36.0436,7900.0
2012-03-28 15:05:00,41.87,41.87,41.81,41.82,10500.0,36.0522,36.0522,36.0005,36.0092,10500.0
2012-03-28 15:10:00,41.82,41.83,41.76,41.8,10700.0,36.0092,36.0178,35.9575,35.9919,10700.0
2012-03-28 15:15:00,41.8,41.85,41.79,41.81,10700.0,35.9919,36.035,35.9833,36.0005,10700.0
2012-03-28 15:20:00,41.8,41.91,41.8,41.91,18300.0,35.9919,36.0866,35.9919,36.0866,18300.0
2012-03-28 15:25:00,41.9,41.9,41.85,41.88,23700.0,36.078,36.078,36.035,36.0608,23700.0
2012-03-28 15:30:00,41.88,41.88,41.85,41.88,15100.0,36.0608,36.0608,36.035,36.0608,15100.0
2012-03-28 15:35:00,41.87,41.88,41.77,41.83,30500.0,36.0522,36.0608,35.9661,36.0178,30500.0
2012-03-28 15:40:00,41.84,41.94,41.84,41.94,25900.0,36.0264,36.1125,36.0264,36.1125,25900.0
2012-03-28 15:45:00,41.95,42.01,41.91,41.94,49500.0,36.1211,36.1727,36.0866,36.1125,49500.0
2012-03-28 15:50:00,41.94,41.97,41.93,41.97,30200.0,36.1125,36.1383,36.1039,36.1383,30200.0
2012-03-28 15:55:00,41.98,42.03,41.97,41.99,71100.0,36.1469,36.19,36.1383,36.1555,71100.0
2012-03-29 09:30:00,41.63,41.64,41.45,41.46,16900.0,35.8456,35.8542,35.6906,35.6992,16900.0
2012-03-29 09:35:00,41.47,41.48,41.34,41.34,10800.0,35.7078,35.7164,35.5958,35.5958,10800.0
2012-03-29 09:40:00,41.34,41.36,41.25,41.25,8700.0,35.5958,35.6131,35.5184,35.5184,8700.0
2012-03-29 09:45:00,41.25,41.32,41.25,41.28,9100.0,35.5184,35.5786,35.5184,35.5442,9100.0
2012-03-29 09:50:00,41.26,41.27,41.19,41.21,7600.0,35.527,35.5356,35.4667,35.4839,7600.0
2012-03-29 09:55:00,41.23,41.24,41.14,41.23,7900.0,35.5011,35.5097,35.4236,35.5011,7900.0
2012-03-29 10:00:00,41.23,41.31,41.19,41.31,7500.0,35.5011,35.57,35.4667,35.57,7500.0
2012-03-29 10:05:00,41.31,41.33,41.27,41.28,3800.0,35.57,35.5872,35.5356,35.5442,3800.0
2012-03-29 10:10:00,41.27,41.32,41.25,41.3,9200.0,35.5356,35.5786,35.5184,35.5614,9200.0
2012-03-29 10:15:00,41.3,41.33,41.25,41.3,15200.0,35.5614,35.5872,35.5184,35.5614,15200.0
2012-03-29 10:20:00,41.3,41.34,41.25,41.28,10200.0,35.5614,35.5958,35.5184,35.5442,10200.0
2012-03-29 10:25:00,41.27,41.27,41.2,41.21,9200.0,35.5356,35.5356,35.4753,35.4839,9200.0
2012-03-29 10:30:00,41.2,41.26,41.2,41.22,11900.0,35.4753,35.527,35.4753,35.4925,11900.0
2012-03-29 10:35:00,41.23,41.23,41.18,41.2,4100.0,35.5011,35.5011,35.4581,35.4753,4100.0
2012-03-29 10:40:00,41.21,41.25,41.18,41.24,10000.0,35.4839,35.5184,35.4581,35.5097,10000.0
2012-03-29 10:45:00,41.25,41.25,41.18,41.18,3700.0,35.5184,35.5184,35.4581,35.4581,3700.0
2012-03-29 10:50:00,41.18,41.19,41.13,41.13,4300.0,35.4581,35.4667,35.415,35.415,4300.0
2012-03-29 10:55:00,41.14,41.17,41.13,41.17,8500.0,35.4236,35.4495,35.415,35.4495,8500.0
2012-03-29 11:00:00,41.17,41.18,41.14,41.17,7300.0,35.4495,35.4581,35.4236,35.4495,7300.0
2012-03-29 11:05:00,41.15,41.2,41.15,41.2,4200.0,35.4322,35.4753,35.4322,35.4753,4200.0
2012-03-29 11:10:00,41.2,41.2,41.17,41.2,6100.0,35.4753,35.4753,35.4495,35.4753,6100.0
2012-03-29 11:15:00,41.19,41.21,41.15,41.15,3900.0,35.4667,35.4839,35.4322,35.4322,3900.0
2012-03-29 11:20:00,41.14,41.18,41.14,41.18,12600.0,35.4236,35.4581,35.4236,35.4581,12600.0
2012-03-29 11:25:00,41.18,41.23,41.17,41.17,13800.0,35.4581,35.5011,35.4495,35.4495,13800.0
2012-03-29 11:30:00,41.16,41.24,41.16,41.23,9800.0,35.4409,35.5097,35.4409,35.5011,9800.0
2012-03-29 11:35:00,41.24,41.25,41.19,41.22,6600.0,35.5097,35.5184,35.4667,35.4925,6600.0
2012-03-29 11:40:00,41.22,41.28,41.22,41.27,6700.0,35.4925,35.5442,35.4925,35.5356,6700.0
2012-03-29 11:45:00,41.27,41.27,41.26,41.27,3200.0,35.5356,35.5356,35.527,35.5356,3200.0
2012-03-29 11:50:00,41.27,41.27,41.21,41.23,6400.0,35.5356,35.5356,35.4839,35.5011,6400.0
2012-03-29 11:55:00,41.23,41.23,41.19,41.22,8100.0,35.5011,35.5011,35.4667,35.4925,8100.0
2012-03-29 12:00:00,41.21,41.25,41.21,41.22,5400.0,35.4839,35.5184,35.4839,35.4925,5400.0
2012-03-29 12:05:00,41.22,41.23,41.21,41.23,8400.0,35.4925,35.5011,35.4839,35.5011,8400.0
2012-03-29 12:10:00,41.22,41.26,41.22,41.26,7000.0,35.4925,35.527,35.4925,35.527,7000.0
2012-03-29 12:15:00,41.26,41.28,41.24,41.28,12200.0,35.527,35.5442,35.5097,35.5442,12200.0
2012-03-29 12:20:00,41.27,41.27,41.21,41.24,16400.0,35.5356,35.5356,35.4839,35.5097,16400.0
2012-03-29 12:25:00,41.23,41.24,41.2,41.2,4800.0,35.5011,35.5097,35.4753,35.4753,4800.0
2012-03-29 12:30:00,41.2,41.23,41.18,41.19,12300.0,35.4753,35.5011,35.4581,35.4667,12300.0
2012-03-29 12:35:00,41.19,41.24,41.18,41.21,12300.0,35.4667,35.5097,35.4581,35.4839,12300.0
2012-03-29 12:40:00,41.21,41.24,41.21,41.22,5100.0,35.4839,35.5097,35.4839,35.4925,5100.0
2012-03-29 12:45:00,41.22,41.23,41.18,41.18,7100.0,35.4925,35.5011,35.4581,35.4581,7100.0
2012-03-29 12:50:00,41.19,41.25,41.18,41.24,6200.0,35.4667,35.5184,35.4581,35.5097,6200.0
2012-03-29 12:55:00,41.25,41.3,41.25,41.28,7800.0,35.5184,35.5614,35.5184,35.5442,7800.0
2012-03-29 13:00:00,41.28,41.28,41.25,41.28,14700.0,35.5442,35.5442,35.5184,35.5442,14700.0
2012-03-29 13:05:00,41.27,41.27,41.22,41.23,6100.0,35.5356,35.5356,35.4925,35.5011,6100.0
2012-03-29 13:10:00,41.23,41.24,41.19,41.21,8900.0,35.5011,35.5097,35.4667,35.4839,8900.0
2012-03-29 13:15:00,41.19,41.19,41.17,41.17,10600.0,35.4667,35.4667,35.4495,35.4495,10600.0
2012-03-29 13:20:00,41.18,41.19,41.17,41.17,13000.0,35.4581,35.4667,35.4495,35.4495,13000.0
2012-03-29 13:25:00,41.17,41.18,41.11,41.12,16500.0,35.4495,35.4581,35.3978,35.4064,16500.0
2012-03-29 13:30:00,41.13,41.15,41.13,41.15,8500.0,35.415,35.4322,35.415,35.4322,8500.0
2012-03-29 13:35:00,41.14,41.16,41.13,41.16,15800.0,35.4236,35.4409,35.415,35.4409,15800.0
2012-03-29 13:40:00,41.15,41.16,41.14,41.15,9600.0,35.4322,35.4409,35.4236,35.4322,9600.0
2012-03-29 13:45:00,41.15,41.16,41.13,41.15,20200.0,35.4322,35.4409,35.415,35.4322,20200.0
2012-03-29 13:50:00,41.15,41.16,41.14,41.15,11900.0,35.4322,35.4409,35.4236,35.4322,11900.0
2012-03-29 13:55:00,41.16,41.22,41.16,41.21,11500.0,35.4409,35.4925,35.4409,35.4839,11500.0
2012-03-29 14:00:00,41.22,41.29,41.22,41.28,17800.0,35.4925,35.5528,35.4925,35.5442,17800.0
2012-03-29 14:05:00,41.27,41.28,41.26,41.27,6800.0,35.5356,35.5442,35.527,35.5356,6800.0
2012-03-29 14:10:00,41.26,41.32,41.26,41.3,12300.0,35.527,35.5786,35.527,35.5614,12300.0
2012-03-29 14:15:00,41.29,41.34,41.27,41.34,11400.0,35.5528,35.5958,35.5356,35.5958,11400.0
2012-03-29 14:20:00,41.34,41.36,41.33,41.34,8300.0,35.5958,35.6131,35.5872,35.5958,8300.0
2012-03-29 14:25:00,41.35,41.44,41.35,41.43,8100.0,35.6045,35.682,35.6045,35.6733,8100.0
2012-03-29 14:30:00,41.43,41.45,41.4,41.4,9800.0,35.6733,35.6906,35.6475,35.6475,9800.0
2012-03-29 14:35:00,41.4,41.41,41.38,41.39,5000.0,35.6475,35.6561,35.6303,35.6389,5000.0
2012-03-29 14:40:00,41.39,41.4,41.38,41.4,2700.0,35.6389,35.6475,35.6303,35.6475,2700.0
2012-03-29 14:45:00,41.4,41.41,41.39,41.4,9300.0,35.6475,35.6561,35.6389,35.6475,9300.0
2012-03-29 14:50:00,41.41,41.43,41.41,41.43,5300.0,35.6561,35.6733,35.6561,35.6733,5300.0
2012-03-29 14:55:00,41.43,41.44,41.37,41.37,9300.0,35.6733,35.682,35.6217,35.6217,9300.0
2012-03-29 15:00:00,41.36,41.4,41.34,41.39,9200.0,35.6131,35.6475,35.5958,35.6389,9200.0
2012-03-29 15:05:00,41.39,41.4,41.36,41.4,20000.0,35.6389,35.6475,35.6131,35.6475,20000.0
2012-03-29 15:10:00,41.4,41.51,41.4,41.46,13100.0,35.6475,35.7422,35.6475,35.6992,13100.0
2012-03-29 15:15:00,41.46,41.49,41.46,41.47,6900.0,35.6992,35.725,35.6992,35.7078,6900.0
2012-03-29 15:20:00,41.46,41.47,41.44,41.45,10400.0,35.6992,35.7078,35.682,35.6906,10400.0
2012-03-29 15:25:00,41.46,41.46,41.42,41.44,9800.0,35.6992,35.6992,35.6647,35.682,9800.0
2012-03-29 15:30:00,41.43,41.54,41.43,41.52,11400.0,35.6733,35.7681,35.6733,35.7508,11400.0
2012-03-29 15:35:00,41.52,41.56,41.49,41.5,12800.0,35.7508,35.7853,35.725,35.7336,12800.0
2012-03-29 15:40:00,41.49,41.56,41.49,41.54,13800.0,35.725,35.7853,35.725,35.7681,13800.0
2012-03-29 15:45:00,41.54,41.58,41.52,41.54,23200.0,35.7681,35.8025,35.7508,35.7681,23200.0
2012-03-29 15:50:00,41.54,41.61,41.54,41.61,19000.0,35.7681,35.8283,35.7681,35.8283,19000.0
2012-03-29 15:55:00,41.6,41.61,41.53,41.53,74400.0,35.8197,35.8283,35.7594,35.7594,74400.0
2012-03-30 09:30:00,41.84,41.84,41.62,41.62,12300.0,36.0264,36.0264,35.8369,35.8369,12300.0
2012-03-30 09:35:00,41.63,41.72,41.59,41.68,5100.0,35.8456,35.923,35.8111,35.8886,5100.0
2012-03-30 09:40:00,41.67,41.72,41.65,41.71,3700.0,35.88,35.923,35.8628,35.9144,3700.0
2012-03-30 09:45:00,41.7,41.75,41.7,41.73,3900.0,35.9058,35.9489,35.9058,35.9317,3900.0
2012-03-30 09:50:00,41.76,41.82,41.7,41.79,5400.0,35.9575,36.0092,35.9058,35.9833,5400.0
2012-03-30 09:55:00,41.81,41.81,41.62,41.64,9500.0,36.0005,36.0005,35.8369,35.8542,9500.0
2012-03-30 10:00:00,41.61,41.66,41.59,41.63,8700.0,35.8283,35.8714,35.8111,35.8456,8700.0
2012-03-30 10:05:00,41.65,41.68,41.64,41.65,3300.0,35.8628,35.8886,35.8542,35.8628,3300.0
2012-03-30 10:10:00,41.65,41.66,41.54,41.54,10400.0,35.8628,35.8714,35.7681,35.7681,10400.0
2012-03-30 10:15:00,41.54,41.55,41.5,41.5,8800.0,35.7681,35.7767,35.7336,35.7336,8800.0
2012-03-30 10:20:00,41.5,41.5,41.38,41.38,11300.0,35.7336,35.7336,35.6303,35.6303,11300.0
2012-03-30 10:25:00,41.37,41.37,41.3,41.34,9000.0,35.6217,35.6217,35.5614,35.5958,9000.0
2012-03-30 10:30:00,41.35,41.46,41.35,41.46,8500.0,35.6045,35.6992,35.6045,35.6992,8500.0
2012-03-30 10:35:00,41.46,41.47,41.4,41.4,12200.0,35.6992,35.7078,35.6475,35.6475,12200.0
2012-03-30 10:40:00,41.4,41.52,41.4,41.5,6300.0,35.6475,35.7508,35.6475,35.7336,6300.0
2012-03-30 10:45:00,41.52,41.59,41.52,41.56,7600.0,35.7508,35.8111,35.7508,35.7853,7600.0
2012-03-30 10:50:00,41.56,41.58,41.56,41.58,5700.0,35.7853,35.8025,35.7853,35.8025,5700.0
2012-03-30 10:55:00,41.59,41.6,41.56,41.56,5000.0,35.8111,35.8197,35.7853,35.7853,5000.0
2012-03-30 11:00:00,41.57,41.66,41.56,41.64,9700.0,35.7939,35.8714,35.7853,35.8542,9700.0
2012-03-30 11:05:00,41.64,41.65,41.62,41.65,7200.0,35.8542,35.8628,35.8369,35.8628,7200.0
2012-03-30 11:10:00,41.66,41.75,41.66,41.74,5100.0,35.8714,35.9489,35.8714,35.9403,5100.0
2012-03-30 11:15:00,41.73,41.8,41.73,41.78,5300.0,35.9317,35.9919,35.9317,35.9747,5300.0
2012-03-30 11:20:00,41.78,41.78,41.73,41.75,3000.0,35.9747,35.9747,35.9317,35.9489,3000.0
2012-03-30 11:25:00,41.75,41.76,41.73,41.73,2300.0,35.9489,35.9575,35.9317,35.9317,2300.0
2012-03-30 11:30:00,41.74,41.76,41.7,41.7,3200.0,35.9403,35.9575,35.9058,35.9058,3200.0
2012-03-30 11:35:00,41.69,41.71,41.69,41.7,3300.0,35.8972,35.9144,35.8972,35.9058,3300.0
2012-03-30 11:40:00,41.69,41.71,41.67,41.71,4700.0,35.8972,35.9144,35.88,35.9144,4700.0
2012-03-30 11:45:00,41.72,41.74,41.72,41.73,3000.0,35.923,35.9403,35.923,35.9317,3000.0
2012-03-30 11:50:00,41.74,41.78,41.73,41.74,4000.0,35.9403,35.9747,35.9317,35.9403,4000.0
2012-03-30 11:55:00,41.75,41.75,41.74,41.74,5400.0,35.9489,35.9489,35.9403,35.9403,5400.0
2012-03-30 12:00:00,41.74,41.74,41.7,41.72,3200.0,35.9403,35.9403,35.9058,35.923,3200.0
2012-03-30 12:05:00,41.72,41.75,41.72,41.74,2900.0,35.923,35.9489,35.923,35.9403,2900.0
2012-03-30 12:10:00,41.74,41.74,41.72,41.74,5400.0,35.9403,35.9403,35.923,35.9403,5400.0
2012-03-30 12:15:00,41.76,41.82,41.76,41.82,8800.0,35.9575,36.0092,35.9575,36.0092,8800.0
2012-03-30 12:20:00,41.82,41.87,41.82,41.86,10600.0,36.0092,36.0522,36.0092,36.0436,10600.0
2012-03-30 12:25:00,41.86,41.88,41.85,41.87,3500.0,36.0436,36.0608,36.035,36.0522,3500.0
2012-03-30 12:30:00,41.89,41.89,41.86,41.89,8400.0,36.0694,36.0694,36.0436,36.0694,8400.0
2012-03-30 12:35:00,41.89,41.94,41.89,41.94,5700.0,36.0694,36.1125,36.0694,36.1125,5700.0
2012-03-30 12:40:00,41.94,41.95,41.94,41.95,7000.0,36.1125,36.1211,36.1125,36.1211,7000.0
2012-03-30 12:45:00,41.94,41.96,41.94,41.96,4000.0,36.1125,36.1297,36.1125,36.1297,4000.0
2012-03-30 12:50:00,41.96,42.01,41.95,42.01,8900.0,36.1297,36.1727,36.1211,36.1727,8900.0
2012-03-30 12:55:00,42.01,42.01,41.97,41.98,18700.0,36.1727,36.1727,36.1383,36.1469,18700.0
2012-03-30 13:00:00,41.98,41.99,41.97,41.98,13000.0,36.1469,36.1555,36.1383,36.1469,13000.0
2012-03-30 13:05:00,41.97,41.98,41.95,41.96,10900.0,36.1383,36.1469,36.1211,36.1297,10900.0
2012-03-30 13:10:00,41.95,41.96,41.94,41.96,9100.0,36.1211,36.1297,36.1125,36.1297,9100.0
2012-03-30 13:15:00,41.95,41.96,41.94,41.95,7100.0,36.1211,36.1297,36.1125,36.1211,7100.0
2012-03-30 13:20:00,41.95,41.95,41.93,41.93,10400.0,36.1211,36.1211,36.1039,36.1039,10400.0
2012-03-30 13:25:00,41.92,41.93,41.9,41.92,6000.0,36.0953,36.1039,36.078,36.0953,6000.0
2012-03-30 13:30:00,41.93,41.93,41.91,41.92,13000.0,36.1039,36.1039,36.0866,36.0953,13000.0
2012-03-30 13:35:00,41.92,41.95,41.91,41.95,4800.0,36.0953,36.1211,36.0866,36.1211,4800.0
2012-03-30 13:40:00,41.94,41.95,41.93,41.95,15500.0,36.1125,36.1211,36.1039,36.1211,15500.0
2012-03-30 13:45:00,41.95,41.95,41.94,41.95,6000.0,36.1211,36.1211,36.1125,36.1211,6000.0
2012-03-30 13:50:00,41.95,42.01,41.95,42.01,32400.0,36.1211,36.1727,36.1211,36.1727,32400.0
2012-03-30 13:55:00,42.01,42.1,42.01,42.1,12300.0,36.1727,36.2502,36.1727,36.2502,12300.0
2012-03-30 14:00:00,42.1,42.13,42.08,42.12,148000.0,36.2502,36.2761,36.233,36.2675,148000.0
2012-03-30 14:05:00,42.12,42.14,42.1,42.12,10300.0,36.2675,36.2847,36.2502,36.2675,10300.0
2012-03-30 14:10:00,42.12,42.16,42.11,42.16,12700.0,36.2675,36.3019,36.2589,36.3019,12700.0
2012-03-30 14:15:00,42.15,42.17,42.14,42.17,19000.0,36.2933,36.3105,36.2847,36.3105,19000.0
2012-03-30 14:20:00,42.17,42.18,42.16,42.17,10100.0,36.3105,36.3191,36.3019,36.3105,10100.0
2012-03-30 14:25:00,42.17,42.18,42.1,42.1,6700.0,36.3105,36.3191,36.2502,36.2502,6700.0
2012-03-30 14:30:00,42.1,42.11,42.06,42.07,12700.0,36.2502,36.2589,36.2158,36.2244,12700.0
2012-03-30 14:35:00,42.08,42.09,42.05,42.05,10700.0,36.233,36.2416,36.2072,36.2072,10700.0
2012-03-30 14:40:00,42.05,42.07,42.04,42.05,12300.0,36.2072,36.2244,36.1986,36.2072,12300.0
2012-03-30 14:45:00,42.06,42.09,42.06,42.08,4900.0,36.2158,36.2416,36.2158,36.233,4900.0
2012-03-30 14:50:00,42.08,42.11,42.06,42.1,9400.0,36.233,36.2589,36.2158,36.2502,9400.0
2012-03-30 14:55:00,42.1,42.11,42.02,42.02,17600.0,36.2502,36.2589,36.1814,36.1814,17600.0
2012-03-30 15:00:00,42.02,42.03,42.01,42.03,7100.0,36.1814,36.19,36.1727,36.19,7100.0
2012-03-30 15:05:00,42.02,42.03,42.0,42.03,16100.0,36.1814,36.19,36.1641,36.19,16100.0
2012-03-30 15:10:00,42.02,42.03,42.0,42.02,11200.0,36.1814,36.19,36.1641,36.1814,11200.0
2012-03-30 15:15:00,42.03,42.08,42.02,42.08,13600.0,36.19,36.233,36.1814,36.233,13600.0
2012-03-30 15:20:00,42.07,42.12,42.06,42.1,12300.0,36.2244,36.2675,36.2158,36.2502,12300.0
2012-03-30 15:25:00,42.1,42.15,42.09,42.14,16900.0,36.2502,36.2933,36.2416,36.2847,16900.0
2012-03-30 15:30:00,42.14,42.16,42.13,42.15,21800.0,36.2847,36.3019,36.2761,36.2933,21800.0
2012-03-30 15:35:00,42.15,42.16,42.12,42.12,18200.0,36.2933,36.3019,36.2675,36.2675,18200.0
2012-03-30 15:40:00,42.13,42.14,42.11,42.12,35400.0,36.2761,36.2847,36.2589,36.2675,35400.0
2012-03-30 15:45:00,42.12,42.13,41.98,42.05,62600.0,36.2675,36.2761,36.1469,36.2072,62600.0
2012-03-30 15:50:00,42.05,42.11,42.02,42.09,83300.0,36.2072,36.2589,36.1814,36.2416,83300.0
2012-03-30 15:55:00,42.09,42.1,42.07,42.08,90300.0,36.2416,36.2502,36.2244,36.233,90300.0
2012-04-02 09:30:00,42.14,42.14,41.96,42.04,24000.0,36.2847,36.2847,36.1297,36.1986,24000.0
2012-04-02 09:35:00,42.04,42.04,41.85,41.95,11900.0,36.1986,36.1986,36.035,36.1211,11900.0
2012-04-02 09:40:00,41.96,41.97,41.87,41.91,7500.0,36.1297,36.1383,36.0522,36.0866,7500.0
2012-04-02 09:45:00,41.91,41.91,41.86,41.86,3200.0,36.0866,36.0866,36.0436,36.0436,3200.0
2012-04-02 09:50:00,41.86,41.94,41.85,41.91,9500.0,36.0436,36.1125,36.035,36.0866,9500.0
2012-04-02 09:55:00,41.9,42.0,41.89,41.96,27800.0,36.078,36.1641,36.0694,36.1297,27800.0
2012-04-02 10:00:00,41.96,42.01,41.93,41.94,30900.0,36.1297,36.1727,36.1039,36.1125,30900.0
2012-04-02 10:05:00,41.93,42.04,41.93,41.94,25000.0,36.1039,36.1986,36.1039,36.1125,25000.0
2012-04-02 10:10:00,41.95,41.95,41.88,41.91,34000.0,36.1211,36.1211,36.0608,36.0866,34000.0
2012-04-02 10:15:00,41.9,41.94,41.88,41.89,22800.0,36.078,36.1125,36.0608,36.0694,22800.0
2012-04-02 10:20:00,41.88,41.88,41.76,41.77,25900.0,36.0608,36.0608,35.9575,35.9661,25900.0
2012-04-02 10:25:00,41.77,41.8,41.73,41.73,14700.0,35.9661,35.9919,35.9317,35.9317,14700.0
2012-04-02 10:30:00,41.74,41.84,41.73,41.84,14600.0,35.9403,36.0264,35.9317,36.0264,14600.0
2012-04-02 10:35:00,41.82,41.87,41.82,41.87,15500.0,36.0092,36.0522,36.0092,36.0522,15500.0
2012-04-02 10:40:00,41.87,41.98,41.87,41.96,11400.0,36.0522,36.1469,36.0522,36.1297,11400.0
2012-04-02 10:45:00,41.97,42.0,41.95,41.96,45900.0,36.1383,36.1641,36.1211,36.1297,45900.0
2012-04-02 10:50:00,41.96,41.96,41.9,41.9,35800.0,36.1297,36.1297,36.078,36.078,35800.0
2012-04-02 10:55:00,41.89,41.9,41.78,41.8,38000.0,36.0694,36.078,35.9747,35.9919,38000.0
2012-04-02 11:00:00,41.81,41.9,41.8,41.81,25300.0,36.0005,36.078,35.9919,36.0005,25300.0
2012-04-02 11:05:00,41.81,41.85,41.79,41.85,15200.0,36.0005,36.035,35.9833,36.035,15200.0
2012-04-02 11:10:00,41.86,41.9,41.84,41.85,18600.0,36.0436,36.078,36.0264,36.035,18600.0
2012-04-02 11:15:00,41.84,41.86,41.8,41.83,13100.0,36.0264,36.0436,35.9919,36.0178,13100.0
2012-04-02 11:20:00,41.83,41.86,41.83,41.85,11000.0,36.0178,36.0436,36.0178,36.035,11000.0
2012-04-02 11:25:00,41.85,41.91,41.85,41.9,21600.0,36.035,36.0866,36.035,36.078,21600.0
2012-04-02 11:30:00,41.89,41.9,41.86,41.86,9800.0,36.0694,36.078,36.0436,36.0436,9800.0
2012-04-02 11:35:00,41.87,41.88,41.8,41.81,13600.0,36.0522,36.0608,35.9919,36.0005,13600.0
2012-04-02 11:40:00,41.8,41.83,41.79,41.82,11200.0,35.9919,36.0178,35.9833,36.0092,11200.0
2012-04-02 11:45:00,41.82,41.88,41.8,41.83,19400.0,36.0092,36.0608,35.9919,36.0178,19400.0
2012-04-02 11:50:00,41.84,41.88,41.79,41.87,19900.0,36.0264,36.0608,35.9833,36.0522,19900.0
2012-04-02 11:55:00,41.86,41.9,41.86,41.89,122800.0,36.0436,36.078,36.0436,36.0694,122800.0
2012-04-02 12:00:00,41.89,41.98,41.89,41.97,17000.0,36.0694,36.1469,36.0694,36.1383,17000.0
2012-04-02 12:05:00,41.97,42.01,41.95,41.96,9400.0,36.1383,36.1727,36.1211,36.1297,9400.0
2012-04-02 12:10:00,41.96,42.11,41.95,42.11,16400.0,36.1297,36.2589,36.1211,36.2589,16400.0
2012-04-02 12:15:00,42.1,42.28,42.1,42.28,27900.0,36.2502,36.4052,36.2502,36.4052,27900.0
2012-04-02 12:20:00,42.29,42.36,42.27,42.3,23800.0,36.4138,36.4741,36.3966,36.4225,23800.0
2012-04-02 12:25:00,42.3,42.3,42.21,42.21,12100.0,36.4225,36.4225,36.345,36.345,12100.0
2012-04-02 12:30:00,42.21,42.26,42.19,42.25,22300.0,36.345,36.388,36.3277,36.3794,22300.0
2012-04-02 12:35:00,42.24,42.3,42.24,42.24,8800.0,36.3708,36.4225,36.3708,36.3708,8800.0
2012-04-02 12:40:00,42.24,42.39,42.22,42.37,29500.0,36.3708,36.4999,36.3536,36.4827,29500.0
2012-04-02 12:45:00,42.37,42.38,42.35,42.36,8500.0,36.4827,36.4913,36.4655,36.4741,8500.0
2012-04-02 12:50:00,42.35,42.42,42.35,42.4,12700.0,36.4655,36.5258,36.4655,36.5086,12700.0
2012-04-02 12:55:00,42.4,42.4,42.38,42.38,6000.0,36.5086,36.5086,36.4913,36.4913,6000.0
2012-04-02 13:00:00,42.39,42.39,42.29,42.29,20600.0,36.4999,36.4999,36.4138,36.4138,20600.0
2012-04-02 13:05:00,42.3,42.33,42.28,42.29,33200.0,36.4225,36.4483,36.4052,36.4138,33200.0
2012-04-02 13:10:00,42.29,42.3,42.23,42.25,13000.0,36.4138,36.4225,36.3622,36.3794,13000.0
2012-04-02 13:15:00,42.25,42.25,42.18,42.19,29800.0,36.3794,36.3794,36.3191,36.3277,29800.0
2012-04-02 13:20:00,42.19,42.22,42.19,42.21,12300.0,36.3277,36.3536,36.3277,36.345,12300.0
2012-04-02 13:25:00,42.2,42.21,42.15,42.15,4100.0,36.3363,36.345,36.2933,36.2933,4100.0
2012-04-02 13:30:00,42.15,42.21,42.15,42.18,19400.0,36.2933,36.345,36.2933,36.3191,19400.0
2012-04-02 13:35:00,42.18,42.21,42.17,42.2,11600.0,36.3191,36.345,36.3105,36.3363,11600.0
2012-04-02 13:40:00,42.2,42.2,42.17,42.18,10400.0,36.3363,36.3363,36.3105,36.3191,10400.0
2012-04-02 13:45:00,42.17,42.19,42.15,42.15,8200.0,36.3105,36.3277,36.2933,36.2933,8200.0
2012-04-02 13:50:00,42.16,42.16,42.14,42.14,4300.0,36.3019,36.3019,36.2847,36.2847,4300.0
2012-04-02 13:55:00,42.14,42.17,42.13,42.17,17000.0,36.2847,36.3105,36.2761,36.3105,17000.0
2012-04-02 14:00:00,42.16,42.18,42.15,42.15,9600.0,36.3019,36.3191,36.2933,36.2933,9600.0
2012-04-02 14:05:00,42.14,42.15,42.11,42.14,10400.0,36.2847,36.2933,36.2589,36.2847,10400.0
2012-04-02 14:10:00,42.14,42.18,42.13,42.16,11700.0,36.2847,36.3191,36.2761,36.3019,11700.0
2012-04-02 14:15:00,42.16,42.23,42.14,42.23,24000.0,36.3019,36.3622,36.2847,36.3622,24000.0
2012-04-02 14:20:00,42.23,42.3,42.23,42.3,18200.0,36.3622,36.4225,36.3622,36.4225,18200.0
2012-04-02 14:25:00,42.29,42.31,42.22,42.23,32200.0,36.4138,36.4311,36.3536,36.3622,32200.0
2012-04-02 14:30:00,42.24,42.42,42.23,42.42,53700.0,36.3708,36.5258,36.3622,36.5258,53700.0
2012-04-02 14:35:00,42.41,42.42,42.37,42.38,18800.0,36.5172,36.5258,36.4827,36.4913,18800.0
2012-04-02 14:40:00,42.37,42.39,42.33,42.34,22200.0,36.4827,36.4999,36.4483,36.4569,22200.0
2012-04-02 14:45:00,42.33,42.39,42.32,42.39,24900.0,36.4483,36.4999,36.4397,36.4999,24900.0
2012-04-02 14:50:00,42.39,42.42,42.34,42.41,17100.0,36.4999,36.5258,36.4569,36.5172,17100.0
2012-04-02 14:55:00,42.41,42.41,42.39,42.4,10800.0,36.5172,36.5172,36.4999,36.5086,10800.0
2012-04-02 15:00:00,42.4,42.42,42.4,42.4,12200.0,36.5086,36.5258,36.5086,36.5086,12200.0
2012-04-02 15:05:00,42.4,42.4,42.34,42.34,6100.0,36.5086,36.5086,36.4569,36.4569,6100.0
2012-04-02 15:10:00,42.34,42.34,42.29,42.29,7300.0,36.4569,36.4569,36.4138,36.4138,7300.0
2012-04-02 15:15:00,42.29,42.36,42.27,42.34,15700.0,36.4138,36.4741,36.3966,36.4569,15700.0
2012-04-02 15:20:00,42.34,42.36,42.33,42.33,9400.0,36.4569,36.4741,36.4483,36.4483,9400.0
2012-04-02 15:25:00,42.33,42.33,42.31,42.31,13900.0,36.4483,36.4483,36.4311,36.4311,13900.0
2012-04-02 15:30:00,42.3,42.32,42.27,42.3,22200.0,36.4225,36.4397,36.3966,36.4225,22200.0
2012-04-02 15:35:00,42.3,42.3,42.27,42.27,15200.0,36.4225,36.4225,36.3966,36.3966,15200.0
2012-04-02 15:40:00,42.27,42.32,42.25,42.32,24100.0,36.3966,36.4397,36.3794,36.4397,24100.0
2012-04-02 15:45:00,42.31,42.32,42.2,42.22,38800.0,36.4311,36.4397,36.3363,36.3536,38800.0
2012-04-02 15:50:00,42.21,42.33,42.21,42.3,39800.0,36.345,36.4483,36.345,36.4225,39800.0
2012-04-02 15:55:00,42.3,42.36,42.3,42.35,124500.0,36.4225,36.4741,36.4225,36.4655,124500.0
2012-04-03 09:30:00,42.19,42.33,42.08,42.15,16400.0,36.3277,36.4483,36.233,36.2933,16400.0
2012-04-03 09:35:00,42.17,42.41,42.16,42.38,13600.0,36.3105,36.5172,36.3019,36.4913,13600.0
2012-04-03 09:40:00,42.38,42.41,42.26,42.35,10400.0,36.4913,36.5172,36.388,36.4655,10400.0
2012-04-03 09:45:00,42.36,42.39,42.3,42.38,13300.0,36.4741,36.4999,36.4225,36.4913,13300.0
2012-04-03 09:50:00,42.37,42.38,42.33,42.36,6700.0,36.4827,36.4913,36.4483,36.4741,6700.0
2012-04-03 09:55:00,42.36,42.41,42.36,42.41,5800.0,36.4741,36.5172,36.4741,36.5172,5800.0
2012-04-03 10:00:00,42.42,42.42,42.35,42.39,13000.0,36.5258,36.5258,36.4655,36.4999,13000.0
2012-04-03 10:05:00,42.41,42.5,42.4,42.5,16900.0,36.5172,36.5947,36.5086,36.5947,16900.0
2012-04-03 10:10:00,42.49,42.55,42.47,42.53,28000.0,36.5861,36.6377,36.5688,36.6205,28000.0
2012-04-03 10:15:00,42.53,42.55,42.45,42.5,18000.0,36.6205,36.6377,36.5516,36.5947,18000.0
2012-04-03 10:20:00,42.5,42.57,42.5,42.57,65000.0,36.5947,36.6549,36.5947,36.6549,65000.0
2012-04-03 10:25:00,42.56,42.56,42.53,42.56,4500.0,36.6463,36.6463,36.6205,36.6463,4500.0
2012-04-03 10:30:00,42.55,42.66,42.55,42.66,16500.0,36.6377,36.7324,36.6377,36.7324,16500.0
2012-04-03 10:35:00,42.65,42.77,42.65,42.75,21300.0,36.7238,36.8271,36.7238,36.8099,21300.0
2012-04-03 10:40:00,42.74,42.8,42.74,42.79,9600.0,36.8013,36.853,36.8013,36.8444,9600.0
2012-04-03 10:45:00,42.8,42.83,42.79,42.82,10800.0,36.853,36.8788,36.8444,36.8702,10800.0
2012-04-03 10:50:00,42.83,42.86,42.82,42.84,5600.0,36.8788,36.9046,36.8702,36.8874,5600.0
2012-04-03 10:55:00,42.83,42.84,42.77,42.78,5300.0,36.8788,36.8874,36.8271,36.8358,5300.0
2012-04-03 11:00:00,42.77,42.77,42.67,42.68,10800.0,36.8271,36.8271,36.741,36.7497,10800.0
2012-04-03 11:05:00,42.69,42.75,42.68,42.71,11000.0,36.7583,36.8099,36.7497,36.7755,11000.0
2012-04-03 11:10:00,42.7,42.76,42.67,42.76,9100.0,36.7669,36.8185,36.741,36.8185,9100.0
2012-04-03 11:15:00,42.76,42.78,42.73,42.76,10000.0,36.8185,36.8358,36.7927,36.8185,10000.0
2012-04-03 11:20:00,42.76,42.8,42.76,42.8,11500.0,36.8185,36.853,36.8185,36.853,11500.0
2012-04-03 11:25:00,42.79,42.8,42.73,42.78,20100.0,36.8444,36.853,36.7927,36.8358,20100.0
2012-04-03 11:30:00,42.78,42.78,42.71,42.76,15500.0,36.8358,36.8358,36.7755,36.8185,15500.0
2012-04-03 11:35:00,42.77,42.81,42.75,42.79,20500.0,36.8271,36.8616,36.8099,36.8444,20500.0
2012-04-03 11:40:00,42.79,42.87,42.79,42.84,12100.0,36.8444,36.9133,36.8444,36.8874,12100.0
2012-04-03 11:45:00,42.85,42.91,42.84,42.89,13400.0,36.896,36.9477,36.8874,36.9305,13400.0
2012-04-03 11:50:00,42.9,42.9,42.82,42.88,15600.0,36.9391,36.9391,36.8702,36.9219,15600.0
2012-04-03 11:55:00,42.88,42.91,42.87,42.89,11200.0,36.9219,36.9477,36.9133,36.9305,11200.0
2012-04-03 12:00:00,42.89,42.9,42.84,42.86,9600.0,36.9305,36.9391,36.8874,36.9046,9600.0
2012-04-03 12:05:00,42.85,42.85,42.78,42.83,9400.0,36.896,36.896,36.8358,36.8788,9400.0
2012-04-03 12:10:00,42.83,42.84,42.79,42.84,10600.0,36.8788,36.8874,36.8444,36.8874,10600.0
2012-04-03 12:15:00,42.84,42.89,42.84,42.88,7500.0,36.8874,36.9305,36.8874,36.9219,7500.0
2012-04-03 12:20:00,42.88,42.88,42.85,42.85,8000.0,36.9219,36.9219,36.896,36.896,8000.0
2012-04-03 12:25:00,42.84,42.86,42.84,42.85,11500.0,36.8874,36.9046,36.8874,36.896,11500.0
2012-04-03 12:30:00,42.85,42.85,42.83,42.83,9500.0,36.896,36.896,36.8788,36.8788,9500.0
2012-04-03 12:35:00,42.84,42.84,42.79,42.79,10500.0,36.8874,36.8874,36.8444,36.8444,10500.0
2012-04-03 12:40:00,42.79,42.83,42.78,42.83,10500.0,36.8444,36.8788,36.8358,36.8788,10500.0
2012-04-03 12:45:00,42.82,42.85,42.82,42.85,6000.0,36.8702,36.896,36.8702,36.896,6000.0
2012-04-03 12:50:00,42.85,42.89,42.85,42.87,10200.0,36.896,36.9305,36.896,36.9133,10200.0
2012-04-03 12:55:00,42.87,42.91,42.86,42.91,14600.0,36.9133,36.9477,36.9046,36.9477,14600.0
2012-04-03 13:00:00,42.9,42.91,42.89,42.9,14400.0,36.9391,36.9477,36.9305,36.9391,14400.0
2012-04-03 13:05:00,42.9,42.9,42.87,42.89,17200.0,36.9391,36.9391,36.9133,36.9305,17200.0
2012-04-03 13:10:00,42.9,42.91,42.89,42.91,8400.0,36.9391,36.9477,36.9305,36.9477,8400.0
2012-04-03 13:15:00,42.91,42.91,42.9,42.91,4400.0,36.9477,36.9477,36.9391,36.9477,4400.0
2012-04-03 13:20:00,42.91,42.91,42.88,42.89,13600.0,36.9477,36.9477,36.9219,36.9305,13600.0
2012-04-03 13:25:00,42.89,42.89,42.85,42.88,8700.0,36.9305,36.9305,36.896,36.9219,8700.0
2012-04-03 13:30:00,42.88,42.9,42.88,42.9,16300.0,36.9219,36.9391,36.9219,36.9391,16300.0
2012-04-03 13:35:00,42.9,42.9,42.88,42.89,3000.0,36.9391,36.9391,36.9219,36.9305,3000.0
2012-04-03 13:40:00,42.9,42.91,42.89,42.9,7900.0,36.9391,36.9477,36.9305,36.9391,7900.0
2012-04-03 13:45:00,42.91,42.98,42.9,42.98,19200.0,36.9477,37.008,36.9391,37.008,19200.0
2012-04-03 13:50:00,42.98,42.99,42.97,42.99,18500.0,37.008,37.0166,36.9994,37.0166,18500.0
2012-04-03 13:55:00,42.99,43.05,42.98,43.03,29400.0,37.0166,37.0682,37.008,37.051,29400.0
2012-04-03 14:00:00,43.02,43.03,42.94,42.99,96500.0,37.0424,37.051,36.9735,37.0166,96500.0
2012-04-03 14:05:00,42.97,43.0,42.89,42.91,25100.0,36.9994,37.0252,36.9305,36.9477,25100.0
2012-04-03 14:10:00,42.91,42.91,42.75,42.86,31800.0,36.9477,36.9477,36.8099,36.9046,31800.0
2012-04-03 14:15:00,42.86,42.91,42.8,42.9,14000.0,36.9046,36.9477,36.853,36.9391,14000.0
2012-04-03 14:20:00,42.9,42.94,42.86,42.91,29300.0,36.9391,36.9735,36.9046,36.9477,29300.0
2012-04-03 14:25:00,42.9,42.96,42.83,42.84,28300.0,36.9391,36.9907,36.8788,36.8874,28300.0
2012-04-03 14:30:00,42.83,42.93,42.81,42.91,36000.0,36.8788,36.9649,36.8616,36.9477,36000.0
2012-04-03 14:35:00,42.91,42.92,42.8,42.81,24400.0,36.9477,36.9563,36.853,36.8616,24400.0
2012-04-03 14:40:00,42.79,42.88,42.79,42.87,28300.0,36.8444,36.9219,36.8444,36.9133,28300.0
2012-04-03 14:45:00,42.86,42.87,42.82,42.87,18000.0,36.9046,36.9133,36.8702,36.9133,18000.0
2012-04-03 14:50:00,42.87,42.93,42.87,42.9,19900.0,36.9133,36.9649,36.9133,36.9391,19900.0
2012-04-03 14:55:00,42.91,42.92,42.88,42.91,10900.0,36.9477,36.9563,36.9219,36.9477,10900.0
2012-04-03 15:00:00,42.9,42.95,42.88,42.95,22700.0,36.9391,36.9821,36.9219,36.9821,22700.0
2012-04-03 15:05:00,42.94,43.01,42.93,42.99,17900.0,36.9735,37.0338,36.9649,37.0166,17900.0
2012-04-03 15:10:00,42.99,43.0,42.9,42.96,14900.0,37.0166,37.0252,36.9391,36.9907,14900.0
2012-04-03 15:15:00,42.96,43.0,42.94,42.97,18900.0,36.9907,37.0252,36.9735,36.9994,18900.0
2012-04-03 15:20:00,42.96,42.96,42.89,42.91,26600.0,36.9907,36.9907,36.9305,36.9477,26600.0
2012-04-03 15:25:00,42.91,42.91,42.79,42.83,27600.0,36.9477,36.9477,36.8444,36.8788,27600.0
2012-04-03 15:30:00,42.82,42.9,42.81,42.87,22500.0,36.8702,36.9391,36.8616,36.9133,22500.0
2012-04-03 15:35:00,42.86,42.93,42.83,42.9,34700.0,36.9046,36.9649,36.8788,36.9391,34700.0
2012-04-03 15:40:00,42.89,42.94,42.87,42.9,30000.0,36.9305,36.9735,36.9133,36.9391,30000.0
2012-04-03 15:45:00,42.9,42.97,42.87,42.97,59200.0,36.9391,36.9994,36.9133,36.9994,59200.0
2012-04-03 15:50:00,42.97,43.03,42.94,43.02,46100.0,36.9994,37.051,36.9735,37.0424,46100.0
2012-04-03 15:55:00,43.02,43.02,42.97,42.97,108000.0,37.0424,37.0424,36.9994,36.9994,108000.0
2012-04-04 09:30:00,42.58,42.91,42.58,42.79,40200.0,36.6635,36.9477,36.6635,36.8444,40200.0
2012-04-04 09:35:00,42.81,42.81,42.75,42.76,31600.0,36.8616,36.8616,36.8099,36.8185,31600.0
2012-04-04 09:40:00,42.74,42.76,42.66,42.76,12300.0,36.8013,36.8185,36.7324,36.8185,12300.0
2012-04-04 09:45:00,42.76,42.77,42.6,42.6,7200.0,36.8185,36.8271,36.6808,36.6808,7200.0
2012-04-04 09:50:00,42.58,42.72,42.5,42.72,9800.0,36.6635,36.7841,36.5947,36.7841,9800.0
2012-04-04 09:55:00,42.73,42.73,42.62,42.64,5700.0,36.7927,36.7927,36.698,36.7152,5700.0
2012-04-04 10:00:00,42.61,42.64,42.46,42.47,18200.0,36.6894,36.7152,36.5602,36.5688,18200.0
2012-04-04 10:05:00,42.47,42.49,42.47,42.48,5800.0,36.5688,36.5861,36.5688,36.5774,5800.0
2012-04-04 10:10:00,42.46,42.51,42.42,42.5,8800.0,36.5602,36.6033,36.5258,36.5947,8800.0
2012-04-04 10:15:00,42.5,42.51,42.43,42.46,6300.0,36.5947,36.6033,36.5344,36.5602,6300.0
2012-04-04 10:20:00,42.47,42.48,42.44,42.48,7100.0,36.5688,36.5774,36.543,36.5774,7100.0
2012-04-04 10:25:00,42.48,42.5,42.42,42.5,19100.0,36.5774,36.5947,36.5258,36.5947,19100.0
2012-04-04 10:30:00,42.49,42.49,42.44,42.49,8100.0,36.5861,36.5861,36.543,36.5861,8100.0
2012-04-04 10:35:00,42.48,42.52,42.45,42.49,14900.0,36.5774,36.6119,36.5516,36.5861,14900.0
2012-04-04 10:40:00,42.48,42.49,42.46,42.48,2900.0,36.5774,36.5861,36.5602,36.5774,2900.0
2012-04-04 10:45:00,42.47,42.48,42.42,42.46,4900.0,36.5688,36.5774,36.5258,36.5602,4900.0
2012-04-04 10:50:00,42.46,42.47,42.34,42.4,11100.0,36.5602,36.5688,36.4569,36.5086,11100.0
2012-04-04 10:55:00,42.4,42.41,42.35,42.39,11300.0,36.5086,36.5172,36.4655,36.4999,11300.0
2012-04-04 11:00:00,42.39,42.45,42.39,42.44,4100.0,36.4999,36.5516,36.4999,36.543,4100.0
2012-04-04 11:05:00,42.43,42.49,42.4,42.48,5600.0,36.5344,36.5861,36.5086,36.5774,5600.0
2012-04-04 11:10:00,42.48,42.48,42.43,42.45,5100.0,36.5774,36.5774,36.5344,36.5516,5100.0
2012-04-04 11:15:00,42.45,42.49,42.43,42.49,6600.0,36.5516,36.5861,36.5344,36.5861,6600.0
2012-04-04 11:20:00,42.48,42.5,42.44,42.49,12300.0,36.5774,36.5947,36.543,36.5861,12300.0
2012-04-04 11:25:00,42.49,42.49,42.47,42.49,5300.0,36.5861,36.5861,36.5688,36.5861,5300.0
2012-04-04 11:30:00,42.48,42.5,42.39,42.45,23200.0,36.5774,36.5947,36.4999,36.5516,23200.0
2012-04-04 11:35:00,42.43,42.5,42.39,42.5,18300.0,36.5344,36.5947,36.4999,36.5947,18300.0
2012-04-04 11:40:00,42.48,42.49,42.43,42.43,10600.0,36.5774,36.5861,36.5344,36.5344,10600.0
2012-04-04 11:45:00,42.42,42.44,42.37,42.43,34700.0,36.5258,36.543,36.4827,36.5344,34700.0
2012-04-04 11:50:00,42.45,42.46,42.41,42.43,4300.0,36.5516,36.5602,36.5172,36.5344,4300.0
2012-04-04 11:55:00,42.42,42.42,42.4,42.4,2300.0,36.5258,36.5258,36.5086,36.5086,2300.0
2012-04-04 12:00:00,42.39,42.41,42.35,42.35,2400.0,36.4999,36.5172,36.4655,36.4655,2400.0
2012-04-04 12:05:00,42.35,42.37,42.31,42.31,5900.0,36.4655,36.4827,36.4311,36.4311,5900.0
2012-04-04 12:10:00,42.31,42.35,42.31,42.33,4200.0,36.4311,36.4655,36.4311,36.4483,4200.0
2012-04-04 12:15:00,42.33,42.36,42.33,42.35,3000.0,36.4483,36.4741,36.4483,36.4655,3000.0
2012-04-04 12:20:00,42.35,42.35,42.31,42.32,2800.0,36.4655,36.4655,36.4311,36.4397,2800.0
2012-04-04 12:25:00,42.31,42.31,42.28,42.29,6300.0,36.4311,36.4311,36.4052,36.4138,6300.0
2012-04-04 12:30:00,42.28,42.28,42.25,42.27,2700.0,36.4052,36.4052,36.3794,36.3966,2700.0
2012-04-04 12:35:00,42.28,42.3,42.27,42.27,3200.0,36.4052,36.4225,36.3966,36.3966,3200.0
2012-04-04 12:40:00,42.27,42.3,42.26,42.28,6700.0,36.3966,36.4225,36.388,36.4052,6700.0
2012-04-04 12:45:00,42.28,42.28,42.23,42.23,3700.0,36.4052,36.4052,36.3622,36.3622,3700.0
2012-04-04 12:50:00,42.23,42.27,42.23,42.23,3900.0,36.3622,36.3966,36.3622,36.3622,3900.0
2012-04-04 12:55:00,42.23,42.24,42.22,42.23,1700.0,36.3622,36.3708,36.3536,36.3622,1700.0
2012-04-04 13:00:00,42.24,42.26,42.21,42.21,5200.0,36.3708,36.388,36.345,36.345,5200.0
2012-04-04 13:05:00,42.2,42.24,42.18,42.19,6000.0,36.3363,36.3708,36.3191,36.3277,6000.0
2012-04-04 13:10:00,42.2,42.22,42.17,42.17,3800.0,36.3363,36.3536,36.3105,36.3105,3800.0
2012-04-04 13:15:00,42.17,42.2,42.15,42.2,5600.0,36.3105,36.3363,36.2933,36.3363,5600.0
2012-04-04 13:20:00,42.19,42.22,42.19,42.2,2100.0,36.3277,36.3536,36.3277,36.3363,2100.0
2012-04-04 13:25:00,42.2,42.2,42.13,42.13,7000.0,36.3363,36.3363,36.2761,36.2761,7000.0
2012-04-04 13:30:00,42.13,42.17,42.12,42.17,4000.0,36.2761,36.3105,36.2675,36.3105,4000.0
2012-04-04 13:35:00,42.18,42.2,42.18,42.18,5300.0,36.3191,36.3363,36.3191,36.3191,5300.0
2012-04-04 13:40:00,42.18,42.23,42.18,42.21,5300.0,36.3191,36.3622,36.3191,36.345,5300.0
2012-04-04 13:45:00,42.23,42.26,42.23,42.24,4500.0,36.3622,36.388,36.3622,36.3708,4500.0
2012-04-04 13:50:00,42.24,42.25,42.21,42.21,9000.0,36.3708,36.3794,36.345,36.345,9000.0
2012-04-04 13:55:00,42.22,42.22,42.17,42.21,9600.0,36.3536,36.3536,36.3105,36.345,9600.0
2012-04-04 14:00:00,42.21,42.24,42.2,42.2,5100.0,36.345,36.3708,36.3363,36.3363,5100.0
2012-04-04 14:05:00,42.2,42.23,42.19,42.2,7000.0,36.3363,36.3622,36.3277,36.3363,7000.0
2012-04-04 14:10:00,42.19,42.25,42.19,42.25,4500.0,36.3277,36.3794,36.3277,36.3794,4500.0
2012-04-04 14:15:00,42.26,42.26,42.21,42.23,6600.0,36.388,36.388,36.345,36.3622,6600.0
2012-04-04 14:20:00,42.23,42.24,42.16,42.17,7100.0,36.3622,36.3708,36.3019,36.3105,7100.0
2012-04-04 14:25:00,42.18,42.18,42.14,42.16,6300.0,36.3191,36.3191,36.2847,36.3019,6300.0
2012-04-04 14:30:00,42.16,42.2,42.14,42.2,6700.0,36.3019,36.3363,36.2847,36.3363,6700.0
2012-04-04 14:35:00,42.2,42.25,42.2,42.24,10300.0,36.3363,36.3794,36.3363,36.3708,10300.0
2012-04-04 14:40:00,42.25,42.28,42.23,42.28,7800.0,36.3794,36.4052,36.3622,36.4052,7800.0
2012-04-04 14:45:00,42.27,42.31,42.27,42.28,7100.0,36.3966,36.4311,36.3966,36.4052,7100.0
2012-04-04 14:50:00,42.28,42.28,42.23,42.25,3500.0,36.4052,36.4052,36.3622,36.3794,3500.0
2012-04-04 14:55:00,42.24,42.27,42.23,42.25,8100.0,36.3708,36.3966,36.3622,36.3794,8100.0
2012-04-04 15:00:00,42.24,42.25,42.22,42.25,6200.0,36.3708,36.3794,36.3536,36.3794,6200.0
2012-04-04 15:05:00,42.25,42.27,42.23,42.27,5500.0,36.3794,36.3966,36.3622,36.3966,5500.0
2012-04-04 15:10:00,42.26,42.3,42.24,42.26,14400.0,36.388,36.4225,36.3708,36.388,14400.0
2012-04-04 15:15:00,42.27,42.27,42.19,42.21,16300.0,36.3966,36.3966,36.3277,36.345,16300.0
2012-04-04 15:20:00,42.2,42.22,42.16,42.16,15900.0,36.3363,36.3536,36.3019,36.3019,15900.0
2012-04-04 15:25:00,42.16,42.18,42.14,42.16,12800.0,36.3019,36.3191,36.2847,36.3019,12800.0
2012-04-04 15:30:00,42.16,42.22,42.16,42.18,23200.0,36.3019,36.3536,36.3019,36.3191,23200.0
2012-04-04 15:35:00,42.19,42.2,42.15,42.16,19900.0,36.3277,36.3363,36.2933,36.3019,19900.0
2012-04-04 15:40:00,42.16,42.22,42.16,42.18,25900.0,36.3019,36.3536,36.3019,36.3191,25900.0
2012-04-04 15:45:00,42.19,42.32,42.19,42.32,31900.0,36.3277,36.4397,36.3277,36.4397,31900.0
2012-04-04 15:50:00,42.33,42.33,42.24,42.28,46900.0,36.4483,36.4483,36.3708,36.4052,46900.0
2012-04-04 15:55:00,42.29,42.3,42.23,42.25,72800.0,36.4138,36.4225,36.3622,36.3794,72800.0
2012-04-05 09:30:00,42.01,42.1,41.86,41.98,22800.0,36.1727,36.2502,36.0436,36.1469,22800.0
2012-04-05 09:35:00,41.96,41.96,41.84,41.88,17600.0,36.1297,36.1297,36.0264,36.0608,17600.0
2012-04-05 09:40:00,41.88,41.94,41.85,41.91,13700.0,36.0608,36.1125,36.035,36.0866,13700.0
2012-04-05 09:45:00,41.93,41.95,41.9,41.94,14300.0,36.1039,36.1211,36.078,36.1125,14300.0
2012-04-05 09:50:00,41.94,41.94,41.93,41.93,5000.0,36.1125,36.1125,36.1039,36.1039,5000.0
2012-04-05 09:55:00,41.94,41.98,41.92,41.92,17700.0,36.1125,36.1469,36.0953,36.0953,17700.0
2012-04-05 10:00:00,41.94,41.98,41.89,41.97,17000.0,36.1125,36.1469,36.0694,36.1383,17000.0
2012-04-05 10:05:00,41.96,42.16,41.96,42.14,15200.0,36.1297,36.3019,36.1297,36.2847,15200.0
2012-04-05 10:10:00,42.15,42.15,42.07,42.08,2900.0,36.2933,36.2933,36.2244,36.233,2900.0
2012-04-05 10:15:00,42.07,42.07,41.93,41.96,21900.0,36.2244,36.2244,36.1039,36.1297,21900.0
2012-04-05 10:20:00,41.97,42.05,41.97,42.05,5000.0,36.1383,36.2072,36.1383,36.2072,5000.0
2012-04-05 10:25:00,42.04,42.07,42.03,42.03,4200.0,36.1986,36.2244,36.19,36.19,4200.0
2012-04-05 10:30:00,42.02,42.02,41.99,42.0,13300.0,36.1814,36.1814,36.1555,36.1641,13300.0
2012-04-05 10:35:00,41.99,42.08,41.99,42.08,5800.0,36.1555,36.233,36.1555,36.233,5800.0
2012-04-05 10:40:00,42.09,42.14,42.09,42.12,3800.0,36.2416,36.2847,36.2416,36.2675,3800.0
2012-04-05 10:45:00,42.13,42.15,42.12,42.14,4400.0,36.2761,36.2933,36.2675,36.2847,4400.0
2012-04-05 10:50:00,42.14,42.15,42.13,42.14,5800.0,36.2847,36.2933,36.2761,36.2847,5800.0
2012-04-05 10:55:00,42.13,42.14,42.1,42.14,6600.0,36.2761,36.2847,36.2502,36.2847,6600.0
2012-04-05 11:00:00,42.14,42.16,42.12,42.14,9700.0,36.2847,36.3019,36.2675,36.2847,9700.0
2012-04-05 11:05:00,42.14,42.14,42.11,42.13,8200.0,36.2847,36.2847,36.2589,36.2761,8200.0
2012-04-05 11:10:00,42.13,42.13,42.11,42.11,3700.0,36.2761,36.2761,36.2589,36.2589,3700.0
2012-04-05 11:15:00,42.11,42.11,42.04,42.04,5600.0,36.2589,36.2589,36.1986,36.1986,5600.0
2012-04-05 11:20:00,42.05,42.08,42.05,42.07,6300.0,36.2072,36.233,36.2072,36.2244,6300.0
2012-04-05 11:25:00,42.06,42.08,42.06,42.08,4800.0,36.2158,36.233,36.2158,36.233,4800.0
2012-04-05 11:30:00,42.08,42.12,42.04,42.05,10800.0,36.233,36.2675,36.1986,36.2072,10800.0
2012-04-05 11:35:00,42.05,42.05,42.02,42.02,4600.0,36.2072,36.2072,36.1814,36.1814,4600.0
2012-04-05 11:40:00,42.03,42.04,42.01,42.01,6100.0,36.19,36.1986,36.1727,36.1727,6100.0
2012-04-05 11:45:00,42.01,42.05,42.0,42.03,24200.0,36.1727,36.2072,36.1641,36.19,24200.0
2012-04-05 11:50:00,42.03,42.04,42.01,42.01,4200.0,36.19,36.1986,36.1727,36.1727,4200.0
2012-04-05 11:55:00,42.02,42.04,42.01,42.04,8400.0,36.1814,36.1986,36.1727,36.1986,8400.0
2012-04-05 12:00:00,42.05,42.08,42.03,42.07,9200.0,36.2072,36.233,36.19,36.2244,9200.0
2012-04-05 12:05:00,42.07,42.11,42.07,42.11,4300.0,36.2244,36.2589,36.2244,36.2589,4300.0
2012-04-05 12:10:00,42.11,42.12,42.09,42.11,6100.0,36.2589,36.2675,36.2416,36.2589,6100.0
2012-04-05 12:15:00,42.1,42.12,42.09,42.11,8000.0,36.2502,36.2675,36.2416,36.2589,8000.0
2012-04-05 12:20:00,42.11,42.14,42.1,42.14,6200.0,36.2589,36.2847,36.2502,36.2847,6200.0
2012-04-05 12:25:00,42.15,42.15,42.1,42.1,8000.0,36.2933,36.2933,36.2502,36.2502,8000.0
2012-04-05 12:30:00,42.1,42.12,42.09,42.12,4900.0,36.2502,36.2675,36.2416,36.2675,4900.0
2012-04-05 12:35:00,42.12,42.13,42.08,42.08,7500.0,36.2675,36.2761,36.233,36.233,7500.0
2012-04-05 12:40:00,42.08,42.1,42.08,42.09,2000.0,36.233,36.2502,36.233,36.2416,2000.0
2012-04-05 12:45:00,42.09,42.09,42.08,42.08,9600.0,36.2416,36.2416,36.233,36.233,9600.0
2012-04-05 12:50:00,42.08,42.15,42.08,42.15,6100.0,36.233,36.2933,36.233,36.2933,6100.0
2012-04-05 12:55:00,42.15,42.17,42.15,42.17,3900.0,36.2933,36.3105,36.2933,36.3105,3900.0
2012-04-05 13:00:00,42.18,42.21,42.18,42.19,7600.0,36.3191,36.345,36.3191,36.3277,7600.0
2012-04-05 13:05:00,42.19,42.19,42.18,42.18,2200.0,36.3277,36.3277,36.3191,36.3191,2200.0
2012-04-05 13:10:00,42.18,42.19,42.18,42.18,1900.0,36.3191,36.3277,36.3191,36.3191,1900.0
2012-04-05 13:15:00,42.19,42.24,42.19,42.2,9600.0,36.3277,36.3708,36.3277,36.3363,9600.0
2012-04-05 13:20:00,42.19,42.23,42.19,42.22,4700.0,36.3277,36.3622,36.3277,36.3536,4700.0
2012-04-05 13:25:00,42.22,42.24,42.21,42.24,3700.0,36.3536,36.3708,36.345,36.3708,3700.0
2012-04-05 13:30:00,42.23,42.23,42.2,42.21,4000.0,36.3622,36.3622,36.3363,36.345,4000.0
2012-04-05 13:35:00,42.2,42.22,42.2,42.21,2800.0,36.3363,36.3536,36.3363,36.345,2800.0
2012-04-05 13:40:00,42.22,42.22,42.19,42.2,8700.0,36.3536,36.3536,36.3277,36.3363,8700.0
2012-04-05 13:45:00,42.21,42.21,42.14,42.16,16000.0,36.345,36.345,36.2847,36.3019,16000.0
2012-04-05 13:50:00,42.15,42.21,42.14,42.19,11800.0,36.2933,36.345,36.2847,36.3277,11800.0
2012-04-05 13:55:00,42.2,42.26,42.17,42.26,12700.0,36.3363,36.388,36.3105,36.388,12700.0
2012-04-05 14:00:00,42.25,42.26,42.21,42.22,6500.0,36.3794,36.388,36.345,36.3536,6500.0
2012-04-05 14:05:00,42.22,42.23,42.19,42.21,6500.0,36.3536,36.3622,36.3277,36.345,6500.0
2012-04-05 14:10:00,42.21,42.26,42.21,42.26,3100.0,36.345,36.388,36.345,36.388,3100.0
2012-04-05 14:15:00,42.26,42.28,42.22,42.27,11000.0,36.388,36.4052,36.3536,36.3966,11000.0
2012-04-05 14:20:00,42.28,42.29,42.26,42.27,5800.0,36.4052,36.4138,36.388,36.3966,5800.0
2012-04-05 14:25:00,42.27,42.31,42.26,42.3,12900.0,36.3966,36.4311,36.388,36.4225,12900.0
2012-04-05 14:30:00,42.3,42.31,42.27,42.27,7400.0,36.4225,36.4311,36.3966,36.3966,7400.0
2012-04-05 14:35:00,42.28,42.28,42.21,42.21,49700.0,36.4052,36.4052,36.345,36.345,49700.0
2012-04-05 14:40:00,42.21,42.25,42.2,42.25,6700.0,36.345,36.3794,36.3363,36.3794,6700.0
2012-04-05 14:45:00,42.24,42.25,42.23,42.25,4600.0,36.3708,36.3794,36.3622,36.3794,4600.0
2012-04-05 14:50:00,42.25,42.31,42.24,42.3,7700.0,36.3794,36.4311,36.3708,36.4225,7700.0
2012-04-05 14:55:00,42.31,42.34,42.29,42.32,7900.0,36.4311,36.4569,36.4138,36.4397,7900.0
2012-04-05 15:00:00,42.32,42.34,42.3,42.31,14700.0,36.4397,36.4569,36.4225,36.4311,14700.0
2012-04-05 15:05:00,42.31,42.35,42.31,42.34,8000.0,36.4311,36.4655,36.4311,36.4569,8000.0
2012-04-05 15:10:00,42.33,42.33,42.3,42.32,7400.0,36.4483,36.4483,36.4225,36.4397,7400.0
2012-04-05 15:15:00,42.32,42.33,42.28,42.3,11800.0,36.4397,36.4483,36.4052,36.4225,11800.0
2012-04-05 15:20:00,42.3,42.35,42.3,42.35,9000.0,36.4225,36.4655,36.4225,36.4655,9000.0
2012-04-05 15:25:00,42.35,42.4,42.34,42.4,12900.0,36.4655,36.5086,36.4569,36.5086,12900.0
2012-04-05 15:30:00,42.41,42.41,42.37,42.39,22600.0,36.5172,36.5172,36.4827,36.4999,22600.0
2012-04-05 15:35:00,42.39,42.41,42.37,42.38,23400.0,36.4999,36.5172,36.4827,36.4913,23400.0
2012-04-05 15:40:00,42.37,42.39,42.36,42.38,25400.0,36.4827,36.4999,36.4741,36.4913,25400.0
2012-04-05 15:45:00,42.38,42.38,42.27,42.3,51300.0,36.4913,36.4913,36.3966,36.4225,51300.0
2012-04-05 15:50:00,42.3,42.35,42.3,42.33,41000.0,36.4225,36.4655,36.4225,36.4483,41000.0
2012-04-05 15:55:00,42.33,42.36,42.31,42.33,62100.0,36.4483,36.4741,36.4311,36.4483,62100.0
2012-04-09 09:30:00,41.49,41.53,41.3,41.34,22900.0,35.725,35.7594,35.5614,35.5958,22900.0
2012-04-09 09:35:00,41.36,41.36,41.29,41.34,20400.0,35.6131,35.6131,35.5528,35.5958,20400.0
2012-04-09 09:40:00,41.34,41.43,41.33,41.43,71300.0,35.5958,35.6733,35.5872,35.6733,71300.0
2012-04-09 09:45:00,41.42,41.44,41.29,41.29,17900.0,35.6647,35.682,35.5528,35.5528,17900.0
2012-04-09 09:50:00,41.32,41.49,41.32,41.44,17600.0,35.5786,35.725,35.5786,35.682,17600.0
2012-04-09 09:55:00,41.45,41.53,41.41,41.5,21600.0,35.6906,35.7594,35.6561,35.7336,21600.0
2012-04-09 10:00:00,41.47,41.52,41.47,41.51,11300.0,35.7078,35.7508,35.7078,35.7422,11300.0
2012-04-09 10:05:00,41.5,41.52,41.5,41.5,9100.0,35.7336,35.7508,35.7336,35.7336,9100.0
2012-04-09 10:10:00,41.51,41.51,41.49,41.5,4600.0,35.7422,35.7422,35.725,35.7336,4600.0
2012-04-09 10:15:00,41.5,41.52,41.5,41.5,3100.0,35.7336,35.7508,35.7336,35.7336,3100.0
2012-04-09 10:20:00,41.5,41.53,41.45,41.52,16500.0,35.7336,35.7594,35.6906,35.7508,16500.0
2012-04-09 10:25:00,41.53,41.57,41.53,41.56,7900.0,35.7594,35.7939,35.7594,35.7853,7900.0
2012-04-09 10:30:00,41.55,41.57,41.52,41.52,8800.0,35.7767,35.7939,35.7508,35.7508,8800.0
2012-04-09 10:35:00,41.53,41.54,41.45,41.45,16600.0,35.7594,35.7681,35.6906,35.6906,16600.0
2012-04-09 10:40:00,41.44,41.47,41.4,41.42,15600.0,35.682,35.7078,35.6475,35.6647,15600.0
2012-04-09 10:45:00,41.41,41.43,41.4,41.4,6200.0,35.6561,35.6733,35.6475,35.6475,6200.0
2012-04-09 10:50:00,41.39,41.41,41.35,41.36,20900.0,35.6389,35.6561,35.6045,35.6131,20900.0
2012-04-09 10:55:00,41.36,41.46,41.35,41.45,18500.0,35.6131,35.6992,35.6045,35.6906,18500.0
2012-04-09 11:00:00,41.46,41.47,41.38,41.38,5600.0,35.6992,35.7078,35.6303,35.6303,5600.0
2012-04-09 11:05:00,41.38,41.39,41.36,41.36,3900.0,35.6303,35.6389,35.6131,35.6131,3900.0
2012-04-09 11:10:00,41.36,41.42,41.35,41.36,15000.0,35.6131,35.6647,35.6045,35.6131,15000.0
2012-04-09 11:15:00,41.36,41.37,41.32,41.33,7300.0,35.6131,35.6217,35.5786,35.5872,7300.0
2012-04-09 11:20:00,41.35,41.37,41.34,41.36,6000.0,35.6045,35.6217,35.5958,35.6131,6000.0
2012-04-09 11:25:00,41.36,41.38,41.35,41.36,4800.0,35.6131,35.6303,35.6045,35.6131,4800.0
2012-04-09 11:30:00,41.35,41.4,41.35,41.38,2500.0,35.6045,35.6475,35.6045,35.6303,2500.0
2012-04-09 11:35:00,41.36,41.38,41.36,41.36,4700.0,35.6131,35.6303,35.6131,35.6131,4700.0
2012-04-09 11:40:00,41.37,41.37,41.35,41.37,2100.0,35.6217,35.6217,35.6045,35.6217,2100.0
2012-04-09 11:45:00,41.37,41.37,41.32,41.34,4600.0,35.6217,35.6217,35.5786,35.5958,4600.0
2012-04-09 11:50:00,41.35,41.35,41.32,41.34,3600.0,35.6045,35.6045,35.5786,35.5958,3600.0
2012-04-09 11:55:00,41.34,41.38,41.33,41.38,4800.0,35.5958,35.6303,35.5872,35.6303,4800.0
2012-04-09 12:00:00,41.38,41.41,41.38,41.41,6400.0,35.6303,35.6561,35.6303,35.6561,6400.0
2012-04-09 12:05:00,41.4,41.41,41.37,41.4,4800.0,35.6475,35.6561,35.6217,35.6475,4800.0
2012-04-09 12:10:00,41.41,41.45,41.41,41.42,5500.0,35.6561,35.6906,35.6561,35.6647,5500.0
2012-04-09 12:15:00,41.42,41.42,41.41,41.41,1900.0,35.6647,35.6647,35.6561,35.6561,1900.0
2012-04-09 12:20:00,41.41,41.42,41.41,41.42,500.0,35.6561,35.6647,35.6561,35.6647,500.0
2012-04-09 12:25:00,41.41,41.42,41.4,41.41,6100.0,35.6561,35.6647,35.6475,35.6561,6100.0
2012-04-09 12:30:00,41.41,41.51,41.41,41.49,11600.0,35.6561,35.7422,35.6561,35.725,11600.0
2012-04-09 12:35:00,41.49,41.56,41.49,41.56,5300.0,35.725,35.7853,35.725,35.7853,5300.0
2012-04-09 12:40:00,41.56,41.58,41.54,41.57,9800.0,35.7853,35.8025,35.7681,35.7939,9800.0
2012-04-09 12:45:00,41.57,41.6,41.57,41.59,4500.0,35.7939,35.8197,35.7939,35.8111,4500.0
2012-04-09 12:50:00,41.59,41.59,41.55,41.55,3300.0,35.8111,35.8111,35.7767,35.7767,3300.0
2012-04-09 12:55:00,41.55,41.56,41.51,41.52,3100.0,35.7767,35.7853,35.7422,35.7508,3100.0
2012-04-09 13:00:00,41.51,41.53,41.5,41.53,6400.0,35.7422,35.7594,35.7336,35.7594,6400.0
2012-04-09 13:05:00,41.52,41.56,41.52,41.56,4700.0,35.7508,35.7853,35.7508,35.7853,4700.0
2012-04-09 13:10:00,41.56,41.58,41.55,41.58,3300.0,35.7853,35.8025,35.7767,35.8025,3300.0
2012-04-09 13:15:00,41.58,41.58,41.52,41.52,6400.0,35.8025,35.8025,35.7508,35.7508,6400.0
2012-04-09 13:20:00,41.51,41.51,41.43,41.45,55800.0,35.7422,35.7422,35.6733,35.6906,55800.0
2012-04-09 13:25:00,41.44,41.47,41.42,41.43,9000.0,35.682,35.7078,35.6647,35.6733,9000.0
2012-04-09 13:30:00,41.42,41.47,41.41,41.46,4300.0,35.6647,35.7078,35.6561,35.6992,4300.0
2012-04-09 13:35:00,41.47,41.47,41.46,41.47,2200.0,35.7078,35.7078,35.6992,35.7078,2200.0
2012-04-09 13:40:00,41.48,41.48,41.47,41.48,2900.0,35.7164,35.7164,35.7078,35.7164,2900.0
2012-04-09 13:45:00,41.48,41.49,41.47,41.49,3900.0,35.7164,35.725,35.7078,35.725,3900.0
2012-04-09 13:50:00,41.48,41.52,41.45,41.52,8600.0,35.7164,35.7508,35.6906,35.7508,8600.0
2012-04-09 13:55:00,41.52,41.53,41.45,41.46,20100.0,35.7508,35.7594,35.6906,35.6992,20100.0
2012-04-09 14:00:00,41.46,41.47,41.41,41.43,8800.0,35.6992,35.7078,35.6561,35.6733,8800.0
2012-04-09 14:05:00,41.43,41.44,41.41,41.43,7100.0,35.6733,35.682,35.6561,35.6733,7100.0
2012-04-09 14:10:00,41.44,41.44,41.39,41.42,14900.0,35.682,35.682,35.6389,35.6647,14900.0
2012-04-09 14:15:00,41.41,41.49,41.41,41.47,8400.0,35.6561,35.725,35.6561,35.7078,8400.0
2012-04-09 14:20:00,41.47,41.49,41.46,41.47,7200.0,35.7078,35.725,35.6992,35.7078,7200.0
2012-04-09 14:25:00,41.48,41.49,41.45,41.47,8400.0,35.7164,35.725,35.6906,35.7078,8400.0
2012-04-09 14:30:00,41.45,41.48,41.44,41.46,32000.0,35.6906,35.7164,35.682,35.6992,32000.0
2012-04-09 14:35:00,41.45,41.5,41.45,41.49,10600.0,35.6906,35.7336,35.6906,35.725,10600.0
2012-04-09 14:40:00,41.48,41.49,41.47,41.49,5600.0,35.7164,35.725,35.7078,35.725,5600.0
2012-04-09 14:45:00,41.49,41.55,41.47,41.47,70200.0,35.725,35.7767,35.7078,35.7078,70200.0
2012-04-09 14:50:00,41.48,41.52,41.47,41.51,14100.0,35.7164,35.7508,35.7078,35.7422,14100.0
2012-04-09 14:55:00,41.51,41.53,41.5,41.51,8300.0,35.7422,35.7594,35.7336,35.7422,8300.0
2012-04-09 15:00:00,41.52,41.54,41.51,41.54,7100.0,35.7508,35.7681,35.7422,35.7681,7100.0
2012-04-09 15:05:00,41.54,41.56,41.53,41.54,15000.0,35.7681,35.7853,35.7594,35.7681,15000.0
2012-04-09 15:10:00,41.54,41.55,41.5,41.51,12400.0,35.7681,35.7767,35.7336,35.7422,12400.0
2012-04-09 15:15:00,41.5,41.56,41.5,41.56,24700.0,35.7336,35.7853,35.7336,35.7853,24700.0
2012-04-09 15:20:00,41.55,41.58,41.55,41.58,9200.0,35.7767,35.8025,35.7767,35.8025,9200.0
2012-04-09 15:25:00,41.58,41.59,41.53,41.56,61200.0,35.8025,35.8111,35.7594,35.7853,61200.0
2012-04-09 15:30:00,41.55,41.6,41.54,41.6,12900.0,35.7767,35.8197,35.7681,35.8197,12900.0
2012-04-09 15:35:00,41.6,41.61,41.58,41.61,12500.0,35.8197,35.8283,35.8025,35.8283,12500.0
2012-04-09 15:40:00,41.6,41.63,41.59,41.62,11600.0,35.8197,35.8456,35.8111,35.8369,11600.0
2012-04-09 15:45:00,41.62,41.63,41.54,41.57,24400.0,35.8369,35.8456,35.7681,35.7939,24400.0
2012-04-09 15:50:00,41.56,41.6,41.54,41.58,43800.0,35.7853,35.8197,35.7681,35.8025,43800.0
2012-04-09 15:55:00,41.59,41.61,41.58,41.6,109400.0,35.8111,35.8283,35.8025,35.8197,109400.0
2012-04-10 09:30:00,41.54,41.55,41.36,41.49,28100.0,35.7681,35.7767,35.6131,35.725,28100.0
2012-04-10 09:35:00,41.48,41.51,41.36,41.37,9600.0,35.7164,35.7422,35.6131,35.6217,9600.0
2012-04-10 09:40:00,41.38,41.48,41.37,41.48,5700.0,35.6303,35.7164,35.6217,35.7164,5700.0
2012-04-10 09:45:00,41.47,41.47,41.33,41.35,17100.0,35.7078,35.7078,35.5872,35.6045,17100.0
2012-04-10 09:50:00,41.36,41.39,41.33,41.38,4500.0,35.6131,35.6389,35.5872,35.6303,4500.0
2012-04-10 09:55:00,41.38,41.46,41.38,41.42,4700.0,35.6303,35.6992,35.6303,35.6647,4700.0
2012-04-10 10:00:00,41.43,41.48,41.31,41.34,10800.0,35.6733,35.7164,35.57,35.5958,10800.0
2012-04-10 10:05:00,41.32,41.41,41.31,41.4,18000.0,35.5786,35.6561,35.57,35.6475,18000.0
2012-04-10 10:10:00,41.39,41.44,41.37,41.44,6400.0,35.6389,35.682,35.6217,35.682,6400.0
2012-04-10 10:15:00,41.44,41.45,41.36,41.4,14400.0,35.682,35.6906,35.6131,35.6475,14400.0
2012-04-10 10:20:00,41.4,41.5,41.4,41.47,6200.0,35.6475,35.7336,35.6475,35.7078,6200.0
2012-04-10 10:25:00,41.46,41.49,41.44,41.48,4400.0,35.6992,35.725,35.682,35.7164,4400.0
2012-04-10 10:30:00,41.49,41.51,41.46,41.5,5000.0,35.725,35.7422,35.6992,35.7336,5000.0
2012-04-10 10:35:00,41.49,41.5,41.46,41.46,2000.0,35.725,35.7336,35.6992,35.6992,2000.0
2012-04-10 10:40:00,41.45,41.47,41.44,41.45,12400.0,35.6906,35.7078,35.682,35.6906,12400.0
2012-04-10 10:45:00,41.44,41.48,41.42,41.46,3200.0,35.682,35.7164,35.6647,35.6992,3200.0
2012-04-10 10:50:00,41.46,41.48,41.42,41.45,7400.0,35.6992,35.7164,35.6647,35.6906,7400.0
2012-04-10 10:55:00,41.45,41.46,41.43,41.45,18300.0,35.6906,35.6992,35.6733,35.6906,18300.0
2012-04-10 11:00:00,41.45,41.48,41.44,41.48,9200.0,35.6906,35.7164,35.682,35.7164,9200.0
2012-04-10 11:05:00,41.47,41.47,41.45,41.45,6100.0,35.7078,35.7078,35.6906,35.6906,6100.0
2012-04-10 11:10:00,41.45,41.45,41.42,41.44,27900.0,35.6906,35.6906,35.6647,35.682,27900.0
2012-04-10 11:15:00,41.43,41.44,41.41,41.42,11800.0,35.6733,35.682,35.6561,35.6647,11800.0
2012-04-10 11:20:00,41.42,41.42,41.35,41.38,21600.0,35.6647,35.6647,35.6045,35.6303,21600.0
2012-04-10 11:25:00,41.39,41.48,41.39,41.42,30300.0,35.6389,35.7164,35.6389,35.6647,30300.0
2012-04-10 11:30:00,41.41,41.42,41.35,41.35,6400.0,35.6561,35.6647,35.6045,35.6045,6400.0
2012-04-10 11:35:00,41.35,41.37,41.33,41.35,19600.0,35.6045,35.6217,35.5872,35.6045,19600.0
2012-04-10 11:40:00,41.35,41.38,41.32,41.34,33300.0,35.6045,35.6303,35.5786,35.5958,33300.0
2012-04-10 11:45:00,41.34,41.34,41.31,41.32,25800.0,35.5958,35.5958,35.57,35.5786,25800.0
2012-04-10 11:50:00,41.32,41.34,41.23,41.3,114800.0,35.5786,35.5958,35.5011,35.5614,114800.0
2012-04-10 11:55:00,41.29,41.3,41.26,41.3,21200.0,35.5528,35.5614,35.527,35.5614,21200.0
2012-04-10 12:00:00,41.29,41.31,41.28,41.28,20800.0,35.5528,35.57,35.5442,35.5442,20800.0
2012-04-10 12:05:00,41.27,41.31,41.25,41.29,28500.0,35.5356,35.57,35.5184,35.5528,28500.0
2012-04-10 12:10:00,41.29,41.29,41.14,41.15,45400.0,35.5528,35.5528,35.4236,35.4322,45400.0
2012-04-10 12:15:00,41.15,41.2,41.07,41.19,34900.0,35.4322,35.4753,35.3634,35.4667,34900.0
2012-04-10 12:20:00,41.18,41.21,41.09,41.13,18300.0,35.4581,35.4839,35.3806,35.415,18300.0
2012-04-10 12:25:00,41.12,41.15,41.11,41.12,7600.0,35.4064,35.4322,35.3978,35.4064,7600.0
2012-04-10 12:30:00,41.12,41.14,41.07,41.07,7500.0,35.4064,35.4236,35.3634,35.3634,7500.0
2012-04-10 12:35:00,41.07,41.09,41.0,41.04,30900.0,35.3634,35.3806,35.3031,35.3375,30900.0
2012-04-10 12:40:00,41.05,41.09,41.04,41.09,2100.0,35.3461,35.3806,35.3375,35.3806,2100.0
2012-04-10 12:45:00,41.09,41.11,41.05,41.1,14800.0,35.3806,35.3978,35.3461,35.3892,14800.0
2012-04-10 12:50:00,41.1,41.1,40.96,40.96,31100.0,35.3892,35.3892,35.2686,35.2686,31100.0
2012-04-10 12:55:00,40.95,40.98,40.93,40.96,8600.0,35.26,35.2859,35.2428,35.2686,8600.0
2012-04-10 13:00:00,40.97,40.97,40.93,40.97,20700.0,35.2773,35.2773,35.2428,35.2773,20700.0
2012-04-10 13:05:00,40.97,40.98,40.88,40.94,11000.0,35.2773,35.2859,35.1998,35.2514,11000.0
2012-04-10 13:10:00,40.93,40.94,40.84,40.91,12800.0,35.2428,35.2514,35.1653,35.2256,12800.0
2012-04-10 13:15:00,40.92,40.95,40.79,40.82,20900.0,35.2342,35.26,35.1223,35.1481,20900.0
2012-04-10 13:20:00,40.84,40.93,40.84,40.92,6300.0,35.1653,35.2428,35.1653,35.2342,6300.0
2012-04-10 13:25:00,40.92,40.92,40.86,40.91,7600.0,35.2342,35.2342,35.1825,35.2256,7600.0
2012-04-10 13:30:00,40.91,40.91,40.81,40.82,8300.0,35.2256,35.2256,35.1395,35.1481,8300.0
2012-04-10 13:35:00,40.84,40.84,40.79,40.82,9700.0,35.1653,35.1653,35.1223,35.1481,9700.0
2012-04-10 13:40:00,40.82,40.86,40.82,40.82,11700.0,35.1481,35.1825,35.1481,35.1481,11700.0
2012-04-10 13:45:00,40.83,40.87,40.83,40.86,5300.0,35.1567,35.1912,35.1567,35.1825,5300.0
2012-04-10 13:50:00,40.87,40.87,40.77,40.77,10100.0,35.1912,35.1912,35.105,35.105,10100.0
2012-04-10 13:55:00,40.78,40.81,40.76,40.79,12600.0,35.1137,35.1395,35.0964,35.1223,12600.0
2012-04-10 14:00:00,40.78,40.83,40.76,40.8,9600.0,35.1137,35.1567,35.0964,35.1309,9600.0
2012-04-10 14:05:00,40.78,40.85,40.76,40.84,14400.0,35.1137,35.1739,35.0964,35.1653,14400.0
2012-04-10 14:10:00,40.85,40.88,40.82,40.82,44900.0,35.1739,35.1998,35.1481,35.1481,44900.0
2012-04-10 14:15:00,40.81,40.87,40.8,40.81,14200.0,35.1395,35.1912,35.1309,35.1395,14200.0
2012-04-10 14:20:00,40.8,40.84,40.77,40.8,12300.0,35.1309,35.1653,35.105,35.1309,12300.0
2012-04-10 14:25:00,40.79,40.9,40.79,40.9,8500.0,35.1223,35.217,35.1223,35.217,8500.0
2012-04-10 14:30:00,40.9,40.92,40.77,40.81,12100.0,35.217,35.2342,35.105,35.1395,12100.0
2012-04-10 14:35:00,40.82,40.84,40.75,40.77,33700.0,35.1481,35.1653,35.0878,35.105,33700.0
2012-04-10 14:40:00,40.77,40.84,40.77,40.84,12800.0,35.105,35.1653,35.105,35.1653,12800.0
2012-04-10 14:45:00,40.85,40.92,40.84,40.92,6800.0,35.1739,35.2342,35.1653,35.2342,6800.0
2012-04-10 14:50:00,40.91,40.92,40.86,40.86,8200.0,35.2256,35.2342,35.1825,35.1825,8200.0
2012-04-10 14:55:00,40.85,40.86,40.79,40.79,6400.0,35.1739,35.1825,35.1223,35.1223,6400.0
2012-04-10 15:00:00,40.8,40.81,40.69,40.71,16700.0,35.1309,35.1395,35.0362,35.0534,16700.0
2012-04-10 15:05:00,40.71,40.75,40.68,40.73,15100.0,35.0534,35.0878,35.0276,35.0706,15100.0
2012-04-10 15:10:00,40.72,40.75,40.7,40.7,14400.0,35.062,35.0878,35.0448,35.0448,14400.0
2012-04-10 15:15:00,40.7,40.81,40.69,40.79,22900.0,35.0448,35.1395,35.0362,35.1223,22900.0
2012-04-10 15:20:00,40.8,40.84,40.76,40.79,18000.0,35.1309,35.1653,35.0964,35.1223,18000.0
2012-04-10 15:25:00,40.79,40.84,40.73,40.8,21300.0,35.1223,35.1653,35.0706,35.1309,21300.0
2012-04-10 15:30:00,40.8,40.84,40.75,40.79,25300.0,35.1309,35.1653,35.0878,35.1223,25300.0
2012-04-10 15:35:00,40.8,40.89,40.8,40.88,17900.0,35.1309,35.2084,35.1309,35.1998,17900.0
2012-04-10 15:40:00,40.88,40.91,40.79,40.81,21400.0,35.1998,35.2256,35.1223,35.1395,21400.0
2012-04-10 15:45:00,40.81,40.84,40.76,40.83,36900.0,35.1395,35.1653,35.0964,35.1567,36900.0
2012-04-10 15:50:00,40.82,40.9,40.78,40.89,70500.0,35.1481,35.217,35.1137,35.2084,70500.0
2012-04-10 15:55:00,40.88,40.88,40.77,40.78,101600.0,35.1998,35.1998,35.105,35.1137,101600.0
2012-04-11 09:30:00,41.29,41.37,41.23,41.26,20700.0,35.5528,35.6217,35.5011,35.527,20700.0
2012-04-11 09:35:00,41.27,41.35,41.27,41.33,36800.0,35.5356,35.6045,35.5356,35.5872,36800.0
2012-04-11 09:40:00,41.32,41.6,41.31,41.6,18400.0,35.5786,35.8197,35.57,35.8197,18400.0
2012-04-11 09:45:00,41.61,41.65,41.54,41.55,52900.0,35.8283,35.8628,35.7681,35.7767,52900.0
2012-04-11 09:50:00,41.54,41.55,41.48,41.48,10100.0,35.7681,35.7767,35.7164,35.7164,10100.0
2012-04-11 09:55:00,41.49,41.55,41.46,41.48,12000.0,35.725,35.7767,35.6992,35.7164,12000.0
2012-04-11 10:00:00,41.48,41.61,41.48,41.55,11300.0,35.7164,35.8283,35.7164,35.7767,11300.0
2012-04-11 10:05:00,41.55,41.7,41.55,41.7,16200.0,35.7767,35.9058,35.7767,35.9058,16200.0
2012-04-11 10:10:00,41.71,41.86,41.71,41.86,35000.0,35.9144,36.0436,35.9144,36.0436,35000.0
2012-04-11 10:15:00,41.86,41.98,41.85,41.98,23000.0,36.0436,36.1469,36.035,36.1469,23000.0
2012-04-11 10:20:00,41.99,41.99,41.93,41.98,13400.0,36.1555,36.1555,36.1039,36.1469,13400.0
2012-04-11 10:25:00,41.99,42.02,41.96,42.0,59300.0,36.1555,36.1814,36.1297,36.1641,59300.0
2012-04-11 10:30:00,42.0,42.21,42.0,42.21,29300.0,36.1641,36.345,36.1641,36.345,29300.0
2012-04-11 10:35:00,42.22,42.26,42.17,42.26,30300.0,36.3536,36.388,36.3105,36.388,30300.0
2012-04-11 10:40:00,42.27,42.27,42.17,42.24,19300.0,36.3966,36.3966,36.3105,36.3708,19300.0
2012-04-11 10:45:00,42.25,42.28,42.24,42.28,15300.0,36.3794,36.4052,36.3708,36.4052,15300.0
2012-04-11 10:50:00,42.29,42.37,42.28,42.35,28100.0,36.4138,36.4827,36.4052,36.4655,28100.0
2012-04-11 10:55:00,42.37,42.46,42.34,42.41,47300.0,36.4827,36.5602,36.4569,36.5172,47300.0
2012-04-11 11:00:00,42.42,42.48,42.3,42.3,25400.0,36.5258,36.5774,36.4225,36.4225,25400.0
2012-04-11 11:05:00,42.3,42.31,42.19,42.28,23400.0,36.4225,36.4311,36.3277,36.4052,23400.0
2012-04-11 11:10:00,42.28,42.34,42.23,42.23,22700.0,36.4052,36.4569,36.3622,36.3622,22700.0
2012-04-11 11:15:00,42.23,42.25,42.09,42.11,38100.0,36.3622,36.3794,36.2416,36.2589,38100.0
2012-04-11 11:20:00,42.09,42.11,42.01,42.06,27700.0,36.2416,36.2589,36.1727,36.2158,27700.0
2012-04-11 11:25:00,42.05,42.05,42.0,42.01,19000.0,36.2072,36.2072,36.1641,36.1727,19000.0
2012-04-11 11:30:00,42.02,42.1,42.02,42.09,9700.0,36.1814,36.2502,36.1814,36.2416,9700.0
2012-04-11 11:35:00,42.09,42.09,42.02,42.04,24300.0,36.2416,36.2416,36.1814,36.1986,24300.0
2012-04-11 11:40:00,42.05,42.07,42.01,42.01,9600.0,36.2072,36.2244,36.1727,36.1727,9600.0
2012-04-11 11:45:00,42.02,42.12,42.02,42.08,34100.0,36.1814,36.2675,36.1814,36.233,34100.0
2012-04-11 11:50:00,42.08,42.08,42.02,42.02,8600.0,36.233,36.233,36.1814,36.1814,8600.0
2012-04-11 11:55:00,42.01,42.01,41.95,41.97,17100.0,36.1727,36.1727,36.1211,36.1383,17100.0
2012-04-11 12:00:00,41.99,42.03,41.96,41.96,12200.0,36.1555,36.19,36.1297,36.1297,12200.0
2012-04-11 12:05:00,41.97,42.03,41.97,42.0,10100.0,36.1383,36.19,36.1383,36.1641,10100.0
2012-04-11 12:10:00,42.0,42.01,41.96,41.99,16900.0,36.1641,36.1727,36.1297,36.1555,16900.0
2012-04-11 12:15:00,41.99,41.99,41.93,41.93,10500.0,36.1555,36.1555,36.1039,36.1039,10500.0
2012-04-11 12:20:00,41.94,41.94,41.86,41.87,16600.0,36.1125,36.1125,36.0436,36.0522,16600.0
2012-04-11 12:25:00,41.86,41.9,41.83,41.83,10100.0,36.0436,36.078,36.0178,36.0178,10100.0
2012-04-11 12:30:00,41.84,41.87,41.83,41.85,8600.0,36.0264,36.0522,36.0178,36.035,8600.0
2012-04-11 12:35:00,41.85,41.87,41.84,41.85,6800.0,36.035,36.0522,36.0264,36.035,6800.0
2012-04-11 12:40:00,41.85,41.86,41.84,41.85,25900.0,36.035,36.0436,36.0264,36.035,25900.0
2012-04-11 12:45:00,41.85,41.9,41.84,41.87,6500.0,36.035,36.078,36.0264,36.0522,6500.0
2012-04-11 12:50:00,41.88,41.89,41.85,41.87,5600.0,36.0608,36.0694,36.035,36.0522,5600.0
2012-04-11 12:55:00,41.87,41.89,41.86,41.89,7300.0,36.0522,36.0694,36.0436,36.0694,7300.0
2012-04-11 13:00:00,41.9,41.9,41.8,41.88,27500.0,36.078,36.078,35.9919,36.0608,27500.0
2012-04-11 13:05:00,41.88,41.88,41.84,41.84,22700.0,36.0608,36.0608,36.0264,36.0264,22700.0
2012-04-11 13:10:00,41.85,41.86,41.77,41.8,19800.0,36.035,36.0436,35.9661,35.9919,19800.0
2012-04-11 13:15:00,41.79,41.81,41.74,41.75,19300.0,35.9833,36.0005,35.9403,35.9489,19300.0
2012-04-11 13:20:00,41.75,41.79,41.74,41.77,8000.0,35.9489,35.9833,35.9403,35.9661,8000.0
2012-04-11 13:25:00,41.77,41.78,41.73,41.77,10600.0,35.9661,35.9747,35.9317,35.9661,10600.0
2012-04-11 13:30:00,41.78,41.78,41.74,41.75,8500.0,35.9747,35.9747,35.9403,35.9489,8500.0
2012-04-11 13:35:00,41.75,41.8,41.75,41.8,10200.0,35.9489,35.9919,35.9489,35.9919,10200.0
2012-04-11 13:40:00,41.8,41.85,41.79,41.82,11200.0,35.9919,36.035,35.9833,36.0092,11200.0
2012-04-11 13:45:00,41.82,41.83,41.78,41.79,14200.0,36.0092,36.0178,35.9747,35.9833,14200.0
2012-04-11 13:50:00,41.8,41.83,41.76,41.8,18800.0,35.9919,36.0178,35.9575,35.9919,18800.0
2012-04-11 13:55:00,41.8,41.86,41.78,41.82,16700.0,35.9919,36.0436,35.9747,36.0092,16700.0
2012-04-11 14:00:00,41.82,41.84,41.75,41.8,5900.0,36.0092,36.0264,35.9489,35.9919,5900.0
2012-04-11 14:05:00,41.79,41.83,41.78,41.79,13600.0,35.9833,36.0178,35.9747,35.9833,13600.0
2012-04-11 14:10:00,41.79,41.8,41.77,41.78,7900.0,35.9833,35.9919,35.9661,35.9747,7900.0
2012-04-11 14:15:00,41.78,41.81,41.77,41.78,8500.0,35.9747,36.0005,35.9661,35.9747,8500.0
2012-04-11 14:20:00,41.78,41.8,41.75,41.75,10000.0,35.9747,35.9919,35.9489,35.9489,10000.0
2012-04-11 14:25:00,41.74,41.78,41.71,41.77,16000.0,35.9403,35.9747,35.9144,35.9661,16000.0
2012-04-11 14:30:00,41.79,41.79,41.65,41.65,23500.0,35.9833,35.9833,35.8628,35.8628,23500.0
2012-04-11 14:35:00,41.66,41.75,41.66,41.75,10600.0,35.8714,35.9489,35.8714,35.9489,10600.0
2012-04-11 14:40:00,41.74,41.77,41.74,41.76,8700.0,35.9403,35.9661,35.9403,35.9575,8700.0
2012-04-11 14:45:00,41.77,41.79,41.74,41.79,9200.0,35.9661,35.9833,35.9403,35.9833,9200.0
2012-04-11 14:50:00,41.78,41.81,41.76,41.78,12700.0,35.9747,36.0005,35.9575,35.9747,12700.0
2012-04-11 14:55:00,41.78,41.83,41.75,41.77,7400.0,35.9747,36.0178,35.9489,35.9661,7400.0
2012-04-11 15:00:00,41.78,41.8,41.71,41.71,14600.0,35.9747,35.9919,35.9144,35.9144,14600.0
2012-04-11 15:05:00,41.71,41.73,41.68,41.72,13800.0,35.9144,35.9317,35.8886,35.923,13800.0
2012-04-11 15:10:00,41.72,41.73,41.65,41.7,25000.0,35.923,35.9317,35.8628,35.9058,25000.0
2012-04-11 15:15:00,41.7,41.79,41.69,41.78,21400.0,35.9058,35.9833,35.8972,35.9747,21400.0
2012-04-11 15:20:00,41.78,41.79,41.72,41.73,33200.0,35.9747,35.9833,35.923,35.9317,33200.0
2012-04-11 15:25:00,41.73,41.8,41.72,41.8,9400.0,35.9317,35.9919,35.923,35.9919,9400.0
2012-04-11 15:30:00,41.8,41.89,41.79,41.88,30900.0,35.9919,36.0694,35.9833,36.0608,30900.0
2012-04-11 15:35:00,41.89,41.89,41.83,41.83,36300.0,36.0694,36.0694,36.0178,36.0178,36300.0
2012-04-11 15:40:00,41.84,41.88,41.82,41.84,34500.0,36.0264,36.0608,36.0092,36.0264,34500.0
2012-04-11 15:45:00,41.83,41.83,41.76,41.8,46900.0,36.0178,36.0178,35.9575,35.9919,46900.0
2012-04-11 15:50:00,41.8,41.83,41.77,41.81,64500.0,35.9919,36.0178,35.9661,36.0005,64500.0
2012-04-11 15:55:00,41.8,41.89,41.8,41.88,105000.0,35.9919,36.0694,35.9919,36.0608,105000.0
2012-04-12 09:30:00,42.0,42.17,41.88,42.12,38100.0,36.1641,36.3105,36.0608,36.2675,38100.0
2012-04-12 09:35:00,42.15,42.29,42.09,42.16,22900.0,36.2933,36.4138,36.2416,36.3019,22900.0
2012-04-12 09:40:00,42.14,42.34,42.11,42.12,56400.0,36.2847,36.4569,36.2589,36.2675,56400.0
2012-04-12 09:45:00,42.12,42.31,42.12,42.28,10600.0,36.2675,36.4311,36.2675,36.4052,10600.0
2012-04-12 09:50:00,42.27,42.36,42.27,42.33,6200.0,36.3966,36.4741,36.3966,36.4483,6200.0
2012-04-12 09:55:00,42.36,42.41,42.36,42.41,6700.0,36.4741,36.5172,36.4741,36.5172,6700.0
2012-04-12 10:00:00,42.44,42.46,42.42,42.46,12800.0,36.543,36.5602,36.5258,36.5602,12800.0
2012-04-12 10:05:00,42.44,42.47,42.41,42.47,21000.0,36.543,36.5688,36.5172,36.5688,21000.0
2012-04-12 10:10:00,42.46,42.56,42.46,42.56,21900.0,36.5602,36.6463,36.5602,36.6463,21900.0
2012-04-12 10:15:00,42.55,42.58,42.53,42.56,27900.0,36.6377,36.6635,36.6205,36.6463,27900.0
2012-04-12 10:20:00,42.57,42.68,42.57,42.67,26100.0,36.6549,36.7497,36.6549,36.741,26100.0
2012-04-12 10:25:00,42.68,42.73,42.61,42.61,20400.0,36.7497,36.7927,36.6894,36.6894,20400.0
2012-04-12 10:30:00,42.61,42.71,42.59,42.69,8700.0,36.6894,36.7755,36.6722,36.7583,8700.0
2012-04-12 10:35:00,42.7,42.78,42.7,42.78,9300.0,36.7669,36.8358,36.7669,36.8358,9300.0
2012-04-12 10:40:00,42.78,42.82,42.76,42.77,16100.0,36.8358,36.8702,36.8185,36.8271,16100.0
2012-04-12 10:45:00,42.76,42.78,42.76,42.76,4400.0,36.8185,36.8358,36.8185,36.8185,4400.0
2012-04-12 10:50:00,42.76,42.78,42.72,42.72,7000.0,36.8185,36.8358,36.7841,36.7841,7000.0
2012-04-12 10:55:00,42.72,42.75,42.71,42.71,20100.0,36.7841,36.8099,36.7755,36.7755,20100.0
2012-04-12 11:00:00,42.72,42.85,42.72,42.84,11400.0,36.7841,36.896,36.7841,36.8874,11400.0
2012-04-12 11:05:00,42.85,42.88,42.82,42.84,5300.0,36.896,36.9219,36.8702,36.8874,5300.0
2012-04-12 11:10:00,42.82,42.86,42.81,42.82,9400.0,36.8702,36.9046,36.8616,36.8702,9400.0
2012-04-12 11:15:00,42.83,42.89,42.83,42.86,12200.0,36.8788,36.9305,36.8788,36.9046,12200.0
2012-04-12 11:20:00,42.87,42.87,42.79,42.81,10100.0,36.9133,36.9133,36.8444,36.8616,10100.0
2012-04-12 11:25:00,42.8,42.8,42.73,42.74,14900.0,36.853,36.853,36.7927,36.8013,14900.0
2012-04-12 11:30:00,42.73,42.77,42.72,42.77,8600.0,36.7927,36.8271,36.7841,36.8271,8600.0
2012-04-12 11:35:00,42.77,42.78,42.71,42.71,3000.0,36.8271,36.8358,36.7755,36.7755,3000.0
2012-04-12 11:40:00,42.71,42.72,42.7,42.71,3200.0,36.7755,36.7841,36.7669,36.7755,3200.0
2012-04-12 11:45:00,42.7,42.72,42.69,42.72,4200.0,36.7669,36.7841,36.7583,36.7841,4200.0
2012-04-12 11:50:00,42.72,42.72,42.7,42.72,3900.0,36.7841,36.7841,36.7669,36.7841,3900.0
2012-04-12 11:55:00,42.71,42.75,42.71,42.72,11300.0,36.7755,36.8099,36.7755,36.7841,11300.0
2012-04-12 12:00:00,42.72,42.77,42.72,42.77,4300.0,36.7841,36.8271,36.7841,36.8271,4300.0
2012-04-12 12:05:00,42.75,42.78,42.75,42.77,4000.0,36.8099,36.8358,36.8099,36.8271,4000.0
2012-04-12 12:10:00,42.78,42.79,42.77,42.78,4100.0,36.8358,36.8444,36.8271,36.8358,4100.0
2012-04-12 12:15:00,42.78,42.79,42.75,42.77,6500.0,36.8358,36.8444,36.8099,36.8271,6500.0
2012-04-12 12:20:00,42.78,42.81,42.78,42.8,8300.0,36.8358,36.8616,36.8358,36.853,8300.0
2012-04-12 12:25:00,42.8,42.84,42.79,42.82,5800.0,36.853,36.8874,36.8444,36.8702,5800.0
2012-04-12 12:30:00,42.81,42.82,42.8,42.81,6700.0,36.8616,36.8702,36.853,36.8616,6700.0
2012-04-12 12:35:00,42.81,42.82,42.79,42.8,5300.0,36.8616,36.8702,36.8444,36.853,5300.0
2012-04-12 12:40:00,42.8,42.85,42.8,42.8,10400.0,36.853,36.896,36.853,36.853,10400.0
2012-04-12 12:45:00,42.8,42.82,42.79,42.79,9000.0,36.853,36.8702,36.8444,36.8444,9000.0
2012-04-12 12:50:00,42.8,42.82,42.8,42.82,4400.0,36.853,36.8702,36.853,36.8702,4400.0
2012-04-12 12:55:00,42.81,42.83,42.8,42.8,6400.0,36.8616,36.8788,36.853,36.853,6400.0
2012-04-12 13:00:00,42.81,42.81,42.8,42.8,5700.0,36.8616,36.8616,36.853,36.853,5700.0
2012-04-12 13:05:00,42.8,42.81,42.79,42.8,3600.0,36.853,36.8616,36.8444,36.853,3600.0
2012-04-12 13:10:00,42.8,42.86,42.8,42.83,5600.0,36.853,36.9046,36.853,36.8788,5600.0
2012-04-12 13:15:00,42.83,42.83,42.8,42.81,3200.0,36.8788,36.8788,36.853,36.8616,3200.0
2012-04-12 13:20:00,42.8,42.83,42.8,42.81,7500.0,36.853,36.8788,36.853,36.8616,7500.0
2012-04-12 13:25:00,42.81,42.82,42.8,42.8,6500.0,36.8616,36.8702,36.853,36.853,6500.0
2012-04-12 13:30:00,42.81,42.84,42.79,42.81,21800.0,36.8616,36.8874,36.8444,36.8616,21800.0
2012-04-12 13:35:00,42.81,42.83,42.81,42.82,1800.0,36.8616,36.8788,36.8616,36.8702,1800.0
2012-04-12 13:40:00,42.82,42.83,42.8,42.83,3500.0,36.8702,36.8788,36.853,36.8788,3500.0
2012-04-12 13:45:00,42.82,42.84,42.82,42.83,7700.0,36.8702,36.8874,36.8702,36.8788,7700.0
2012-04-12 13:50:00,42.82,42.82,42.8,42.81,2200.0,36.8702,36.8702,36.853,36.8616,2200.0
2012-04-12 13:55:00,42.82,42.82,42.75,42.8,10300.0,36.8702,36.8702,36.8099,36.853,10300.0
2012-04-12 14:00:00,42.8,42.8,42.74,42.76,5100.0,36.853,36.853,36.8013,36.8185,5100.0
2012-04-12 14:05:00,42.76,42.76,42.73,42.74,7200.0,36.8185,36.8185,36.7927,36.8013,7200.0
2012-04-12 14:10:00,42.73,42.75,42.72,42.72,11900.0,36.7927,36.8099,36.7841,36.7841,11900.0
2012-04-12 14:15:00,42.73,42.77,42.72,42.75,19500.0,36.7927,36.8271,36.7841,36.8099,19500.0
2012-04-12 14:20:00,42.75,42.77,42.73,42.74,32900.0,36.8099,36.8271,36.7927,36.8013,32900.0
2012-04-12 14:25:00,42.74,42.74,42.7,42.72,3500.0,36.8013,36.8013,36.7669,36.7841,3500.0
2012-04-12 14:30:00,42.72,42.73,42.68,42.69,8800.0,36.7841,36.7927,36.7497,36.7583,8800.0
2012-04-12 14:35:00,42.7,42.73,42.69,42.72,9600.0,36.7669,36.7927,36.7583,36.7841,9600.0
2012-04-12 14:40:00,42.71,42.75,42.7,42.74,5300.0,36.7755,36.8099,36.7669,36.8013,5300.0
2012-04-12 14:45:00,42.72,42.75,42.71,42.73,8300.0,36.7841,36.8099,36.7755,36.7927,8300.0
2012-04-12 14:50:00,42.74,42.79,42.73,42.79,9000.0,36.8013,36.8444,36.7927,36.8444,9000.0
2012-04-12 14:55:00,42.78,42.78,42.72,42.76,15000.0,36.8358,36.8358,36.7841,36.8185,15000.0
2012-04-12 15:00:00,42.76,42.79,42.76,42.78,5400.0,36.8185,36.8444,36.8185,36.8358,5400.0
2012-04-12 15:05:00,42.79,42.87,42.78,42.84,37800.0,36.8444,36.9133,36.8358,36.8874,37800.0
2012-04-12 15:10:00,42.83,42.9,42.83,42.86,28600.0,36.8788,36.9391,36.8788,36.9046,28600.0
2012-04-12 15:15:00,42.86,42.89,42.85,42.89,15700.0,36.9046,36.9305,36.896,36.9305,15700.0
2012-04-12 15:20:00,42.89,43.0,42.86,42.98,81700.0,36.9305,37.0252,36.9046,37.008,81700.0
2012-04-12 15:25:00,42.98,43.02,42.97,42.97,33400.0,37.008,37.0424,36.9994,36.9994,33400.0
2012-04-12 15:30:00,42.98,43.02,42.96,42.96,17700.0,37.008,37.0424,36.9907,36.9907,17700.0
2012-04-12 15:35:00,42.97,43.01,42.96,42.97,90400.0,36.9994,37.0338,36.9907,36.9994,90400.0
2012-04-12 15:40:00,42.96,42.99,42.93,42.94,43600.0,36.9907,37.0166,36.9649,36.9735,43600.0
2012-04-12 15:45:00,42.95,42.96,42.91,42.94,49800.0,36.9821,36.9907,36.9477,36.9735,49800.0
2012-04-12 15:50:00,42.95,42.98,42.88,42.92,39900.0,36.9821,37.008,36.9219,36.9563,39900.0
2012-04-12 15:55:00,42.93,42.95,42.88,42.91,76200.0,36.9649,36.9821,36.9219,36.9477,76200.0
2012-04-13 09:30:00,42.77,42.8,42.31,42.33,35400.0,36.8271,36.853,36.4311,36.4483,35400.0
2012-04-13 09:35:00,42.36,42.38,42.21,42.21,11900.0,36.4741,36.4913,36.345,36.345,11900.0
2012-04-13 09:40:00,42.2,42.52,42.14,42.52,10300.0,36.3363,36.6119,36.2847,36.6119,10300.0
2012-04-13 09:45:00,42.51,42.53,42.39,42.39,4300.0,36.6033,36.6205,36.4999,36.4999,4300.0
2012-04-13 09:50:00,42.39,42.41,42.25,42.26,11500.0,36.4999,36.5172,36.3794,36.388,11500.0
2012-04-13 09:55:00,42.26,42.31,42.16,42.16,13700.0,36.388,36.4311,36.3019,36.3019,13700.0
2012-04-13 10:00:00,42.16,42.24,42.13,42.23,12100.0,36.3019,36.3708,36.2761,36.3622,12100.0
2012-04-13 10:05:00,42.25,42.26,42.21,42.22,8300.0,36.3794,36.388,36.345,36.3536,8300.0
2012-04-13 10:10:00,42.22,42.28,42.2,42.27,8600.0,36.3536,36.4052,36.3363,36.3966,8600.0
2012-04-13 10:15:00,42.25,42.26,42.17,42.17,15100.0,36.3794,36.388,36.3105,36.3105,15100.0
2012-04-13 10:20:00,42.16,42.23,42.16,42.2,10900.0,36.3019,36.3622,36.3019,36.3363,10900.0
2012-04-13 10:25:00,42.2,42.21,42.14,42.15,20400.0,36.3363,36.345,36.2847,36.2933,20400.0
2012-04-13 10:30:00,42.16,42.2,42.06,42.07,12100.0,36.3019,36.3363,36.2158,36.2244,12100.0
2012-04-13 10:35:00,42.07,42.08,42.0,42.06,6600.0,36.2244,36.233,36.1641,36.2158,6600.0
2012-04-13 10:40:00,42.05,42.05,41.95,41.95,10800.0,36.2072,36.2072,36.1211,36.1211,10800.0
2012-04-13 10:45:00,41.94,41.96,41.86,41.88,12200.0,36.1125,36.1297,36.0436,36.0608,12200.0
2012-04-13 10:50:00,41.88,41.91,41.87,41.9,7800.0,36.0608,36.0866,36.0522,36.078,7800.0
2012-04-13 10:55:00,41.9,41.92,41.87,41.91,15000.0,36.078,36.0953,36.0522,36.0866,15000.0
2012-04-13 11:00:00,41.91,41.96,41.86,41.95,29600.0,36.0866,36.1297,36.0436,36.1211,29600.0
2012-04-13 11:05:00,41.96,42.01,41.96,41.99,5600.0,36.1297,36.1727,36.1297,36.1555,5600.0
2012-04-13 11:10:00,41.98,41.99,41.92,41.99,7300.0,36.1469,36.1555,36.0953,36.1555,7300.0
2012-04-13 11:15:00,41.99,42.0,41.94,41.97,9400.0,36.1555,36.1641,36.1125,36.1383,9400.0
2012-04-13 11:20:00,41.97,42.07,41.97,42.06,5500.0,36.1383,36.2244,36.1383,36.2158,5500.0
2012-04-13 11:25:00,42.07,42.09,42.03,42.05,9900.0,36.2244,36.2416,36.19,36.2072,9900.0
2012-04-13 11:30:00,42.04,42.04,41.92,42.0,22900.0,36.1986,36.1986,36.0953,36.1641,22900.0
2012-04-13 11:35:00,41.99,42.13,41.99,42.12,9700.0,36.1555,36.2761,36.1555,36.2675,9700.0
2012-04-13 11:40:00,42.12,42.12,42.07,42.07,6500.0,36.2675,36.2675,36.2244,36.2244,6500.0
2012-04-13 11:45:00,42.07,42.11,42.07,42.09,4800.0,36.2244,36.2589,36.2244,36.2416,4800.0
2012-04-13 11:50:00,42.09,42.09,42.06,42.08,3600.0,36.2416,36.2416,36.2158,36.233,3600.0
2012-04-13 11:55:00,42.07,42.07,42.0,42.0,6600.0,36.2244,36.2244,36.1641,36.1641,6600.0
2012-04-13 12:00:00,42.0,42.02,41.99,42.02,19700.0,36.1641,36.1814,36.1555,36.1814,19700.0
2012-04-13 12:05:00,42.02,42.02,41.98,42.0,35600.0,36.1814,36.1814,36.1469,36.1641,35600.0
2012-04-13 12:10:00,41.99,42.0,41.96,41.98,10200.0,36.1555,36.1641,36.1297,36.1469,10200.0
2012-04-13 12:15:00,41.97,41.99,41.96,41.98,2700.0,36.1383,36.1555,36.1297,36.1469,2700.0
2012-04-13 12:20:00,41.97,41.99,41.97,41.99,2100.0,36.1383,36.1555,36.1383,36.1555,2100.0
2012-04-13 12:25:00,42.0,42.0,41.95,41.97,7500.0,36.1641,36.1641,36.1211,36.1383,7500.0
2012-04-13 12:30:00,41.97,41.98,41.97,41.97,5000.0,36.1383,36.1469,36.1383,36.1383,5000.0
2012-04-13 12:35:00,41.97,41.97,41.91,41.91,8800.0,36.1383,36.1383,36.0866,36.0866,8800.0
2012-04-13 12:40:00,41.91,41.92,41.9,41.92,10200.0,36.0866,36.0953,36.078,36.0953,10200.0
2012-04-13 12:45:00,41.95,41.97,41.95,41.96,10700.0,36.1211,36.1383,36.1211,36.1297,10700.0
2012-04-13 12:50:00,41.96,41.98,41.95,41.96,16800.0,36.1297,36.1469,36.1211,36.1297,16800.0
2012-04-13 12:55:00,41.96,42.0,41.96,41.99,5400.0,36.1297,36.1641,36.1297,36.1555,5400.0
2012-04-13 13:00:00,42.0,42.0,41.96,41.98,8800.0,36.1641,36.1641,36.1297,36.1469,8800.0
2012-04-13 13:05:00,41.98,42.01,41.98,41.98,5300.0,36.1469,36.1727,36.1469,36.1469,5300.0
2012-04-13 13:10:00,41.99,42.02,41.98,42.02,8700.0,36.1555,36.1814,36.1469,36.1814,8700.0
2012-04-13 13:15:00,42.01,42.01,41.94,41.94,6800.0,36.1727,36.1727,36.1125,36.1125,6800.0
2012-04-13 13:20:00,41.93,41.96,41.91,41.95,8100.0,36.1039,36.1297,36.0866,36.1211,8100.0
2012-04-13 13:25:00,41.95,41.95,41.93,41.94,2300.0,36.1211,36.1211,36.1039,36.1125,2300.0
2012-04-13 13:30:00,41.94,41.96,41.93,41.95,113000.0,36.1125,36.1297,36.1039,36.1211,113000.0
2012-04-13 13:35:00,41.95,42.14,41.95,42.14,12100.0,36.1211,36.2847,36.1211,36.2847,12100.0
2012-04-13 13:40:00,42.14,42.14,42.03,42.05,9200.0,36.2847,36.2847,36.19,36.2072,9200.0
2012-04-13 13:45:00,42.05,42.05,41.99,42.0,8500.0,36.2072,36.2072,36.1555,36.1641,8500.0
2012-04-13 13:50:00,42.01,42.05,42.01,42.05,15600.0,36.1727,36.2072,36.1727,36.2072,15600.0
2012-04-13 13:55:00,42.05,42.05,41.97,41.97,28700.0,36.2072,36.2072,36.1383,36.1383,28700.0
2012-04-13 14:00:00,41.97,41.97,41.93,41.96,22200.0,36.1383,36.1383,36.1039,36.1297,22200.0
2012-04-13 14:05:00,41.97,42.0,41.95,41.98,5200.0,36.1383,36.1641,36.1211,36.1469,5200.0
2012-04-13 14:10:00,41.98,42.02,41.98,42.02,4100.0,36.1469,36.1814,36.1469,36.1814,4100.0
2012-04-13 14:15:00,42.03,42.04,41.99,42.02,6700.0,36.19,36.1986,36.1555,36.1814,6700.0
2012-04-13 14:20:00,42.02,42.07,42.02,42.05,6500.0,36.1814,36.2244,36.1814,36.2072,6500.0
2012-04-13 14:25:00,42.07,42.07,41.99,42.0,9300.0,36.2244,36.2244,36.1555,36.1641,9300.0
2012-04-13 14:30:00,41.99,42.05,41.99,42.03,38000.0,36.1555,36.2072,36.1555,36.19,38000.0
2012-04-13 14:35:00,42.03,42.04,41.94,41.95,7500.0,36.19,36.1986,36.1125,36.1211,7500.0
2012-04-13 14:40:00,41.95,41.97,41.94,41.94,8500.0,36.1211,36.1383,36.1125,36.1125,8500.0
2012-04-13 14:45:00,41.94,42.03,41.94,42.02,8100.0,36.1125,36.19,36.1125,36.1814,8100.0
2012-04-13 14:50:00,42.02,42.03,41.94,41.97,7500.0,36.1814,36.19,36.1125,36.1383,7500.0
2012-04-13 14:55:00,41.97,42.01,41.96,42.0,9000.0,36.1383,36.1727,36.1297,36.1641,9000.0
2012-04-13 15:00:00,42.0,42.02,42.0,42.01,3900.0,36.1641,36.1814,36.1641,36.1727,3900.0
2012-04-13 15:05:00,42.03,42.03,41.99,42.0,16500.0,36.19,36.19,36.1555,36.1641,16500.0
2012-04-13 15:10:00,42.0,42.05,41.99,42.03,10900.0,36.1641,36.2072,36.1555,36.19,10900.0
2012-04-13 15:15:00,42.03,42.03,42.0,42.02,10200.0,36.19,36.19,36.1641,36.1814,10200.0
2012-04-13 15:20:00,42.01,42.03,42.0,42.02,17400.0,36.1727,36.19,36.1641,36.1814,17400.0
2012-04-13 15:25:00,42.0,42.01,41.93,41.94,11900.0,36.1641,36.1727,36.1039,36.1125,11900.0
2012-04-13 15:30:00,41.93,42.0,41.89,41.9,23000.0,36.1039,36.1641,36.0694,36.078,23000.0
2012-04-13 15:35:00,41.89,41.89,41.82,41.83,13700.0,36.0694,36.0694,36.0092,36.0178,13700.0
2012-04-13 15:40:00,41.83,41.95,41.83,41.94,17100.0,36.0178,36.1211,36.0178,36.1125,17100.0
2012-04-13 15:45:00,41.94,41.96,41.75,41.79,74300.0,36.1125,36.1297,35.9489,35.9833,74300.0
2012-04-13 15:50:00,41.8,41.8,41.66,41.67,67500.0,35.9919,35.9919,35.8714,35.88,67500.0
2012-04-13 15:55:00,41.66,41.74,41.65,41.69,166700.0,35.8714,35.9403,35.8628,35.8972,166700.0
2012-04-16 09:30:00,41.97,42.2,41.83,42.2,27500.0,36.1383,36.3363,36.0178,36.3363,27500.0
2012-04-16 09:35:00,42.17,42.21,42.1,42.13,12000.0,36.3105,36.345,36.2502,36.2761,12000.0
2012-04-16 09:40:00,42.15,42.16,41.98,41.98,22800.0,36.2933,36.3019,36.1469,36.1469,22800.0
2012-04-16 09:45:00,41.96,42.0,41.84,41.96,18100.0,36.1297,36.1641,36.0264,36.1297,18100.0
2012-04-16 09:50:00,41.95,41.95,41.83,41.9,9800.0,36.1211,36.1211,36.0178,36.078,9800.0
2012-04-16 09:55:00,41.92,41.92,41.78,41.81,11800.0,36.0953,36.0953,35.9747,36.0005,11800.0
2012-04-16 10:00:00,41.8,41.8,41.68,41.7,14400.0,35.9919,35.9919,35.8886,35.9058,14400.0
2012-04-16 10:05:00,41.71,41.8,41.69,41.8,12300.0,35.9144,35.9919,35.8972,35.9919,12300.0
2012-04-16 10:10:00,41.79,41.79,41.56,41.61,17300.0,35.9833,35.9833,35.7853,35.8283,17300.0
2012-04-16 10:15:00,41.58,41.66,41.57,41.66,10600.0,35.8025,35.8714,35.7939,35.8714,10600.0
2012-04-16 10:20:00,41.66,41.69,41.58,41.62,15400.0,35.8714,35.8972,35.8025,35.8369,15400.0
2012-04-16 10:25:00,41.63,41.7,41.57,41.67,12400.0,35.8456,35.9058,35.7939,35.88,12400.0
2012-04-16 10:30:00,41.68,41.73,41.65,41.73,12000.0,35.8886,35.9317,35.8628,35.9317,12000.0
2012-04-16 10:35:00,41.73,41.74,41.63,41.67,14300.0,35.9317,35.9403,35.8456,35.88,14300.0
2012-04-16 10:40:00,41.68,41.79,41.68,41.76,14800.0,35.8886,35.9833,35.8886,35.9575,14800.0
2012-04-16 10:45:00,41.76,41.86,41.76,41.86,17100.0,35.9575,36.0436,35.9575,36.0436,17100.0
2012-04-16 10:50:00,41.86,41.93,41.86,41.93,7900.0,36.0436,36.1039,36.0436,36.1039,7900.0
2012-04-16 10:55:00,41.93,41.98,41.91,41.92,9900.0,36.1039,36.1469,36.0866,36.0953,9900.0
2012-04-16 11:00:00,41.91,42.02,41.91,41.97,12300.0,36.0866,36.1814,36.0866,36.1383,12300.0
2012-04-16 11:05:00,41.97,41.98,41.93,41.97,9600.0,36.1383,36.1469,36.1039,36.1383,9600.0
2012-04-16 11:10:00,41.98,42.05,41.98,42.02,5900.0,36.1469,36.2072,36.1469,36.1814,5900.0
2012-04-16 11:15:00,42.02,42.05,42.02,42.02,6700.0,36.1814,36.2072,36.1814,36.1814,6700.0
2012-04-16 11:20:00,42.02,42.02,41.92,41.92,9100.0,36.1814,36.1814,36.0953,36.0953,9100.0
2012-04-16 11:25:00,41.91,41.93,41.9,41.92,7200.0,36.0866,36.1039,36.078,36.0953,7200.0
2012-04-16 11:30:00,41.92,41.94,41.85,41.88,10600.0,36.0953,36.1125,36.035,36.0608,10600.0
2012-04-16 11:35:00,41.87,41.87,41.82,41.86,8500.0,36.0522,36.0522,36.0092,36.0436,8500.0
2012-04-16 11:40:00,41.85,41.88,41.8,41.8,10500.0,36.035,36.0608,35.9919,35.9919,10500.0
2012-04-16 11:45:00,41.79,41.85,41.77,41.81,11100.0,35.9833,36.035,35.9661,36.0005,11100.0
2012-04-16 11:50:00,41.8,41.86,41.77,41.77,9600.0,35.9919,36.0436,35.9661,35.9661,9600.0
2012-04-16 11:55:00,41.78,41.81,41.74,41.74,9700.0,35.9747,36.0005,35.9403,35.9403,9700.0
2012-04-16 12:00:00,41.72,41.88,41.71,41.88,9400.0,35.923,36.0608,35.9144,36.0608,9400.0
2012-04-16 12:05:00,41.87,41.88,41.79,41.79,6800.0,36.0522,36.0608,35.9833,35.9833,6800.0
2012-04-16 12:10:00,41.79,41.85,41.79,41.82,6300.0,35.9833,36.035,35.9833,36.0092,6300.0
2012-04-16 12:15:00,41.82,41.86,41.78,41.8,14400.0,36.0092,36.0436,35.9747,35.9919,14400.0
2012-04-16 12:20:00,41.78,41.79,41.73,41.79,8300.0,35.9747,35.9833,35.9317,35.9833,8300.0
2012-04-16 12:25:00,41.8,41.87,41.8,41.86,10600.0,35.9919,36.0522,35.9919,36.0436,10600.0
2012-04-16 12:30:00,41.86,41.9,41.81,41.81,7900.0,36.0436,36.078,36.0005,36.0005,7900.0
2012-04-16 12:35:00,41.82,41.94,41.82,41.94,10000.0,36.0092,36.1125,36.0092,36.1125,10000.0
2012-04-16 12:40:00,41.94,41.97,41.81,41.84,22300.0,36.1125,36.1383,36.0005,36.0264,22300.0
2012-04-16 12:45:00,41.85,41.85,41.81,41.84,8300.0,36.035,36.035,36.0005,36.0264,8300.0
2012-04-16 12:50:00,41.84,41.85,41.82,41.84,5500.0,36.0264,36.035,36.0092,36.0264,5500.0
2012-04-16 12:55:00,41.84,41.96,41.84,41.92,21700.0,36.0264,36.1297,36.0264,36.0953,21700.0
2012-04-16 13:00:00,41.92,41.93,41.91,41.91,3600.0,36.0953,36.1039,36.0866,36.0866,3600.0
2012-04-16 13:05:00,41.9,41.92,41.87,41.89,7300.0,36.078,36.0953,36.0522,36.0694,7300.0
2012-04-16 13:10:00,41.88,41.89,41.86,41.86,5800.0,36.0608,36.0694,36.0436,36.0436,5800.0
2012-04-16 13:15:00,41.86,41.87,41.84,41.84,12600.0,36.0436,36.0522,36.0264,36.0264,12600.0
2012-04-16 13:20:00,41.83,41.84,41.81,41.81,4800.0,36.0178,36.0264,36.0005,36.0005,4800.0
2012-04-16 13:25:00,41.82,41.83,41.74,41.81,13400.0,36.0092,36.0178,35.9403,36.0005,13400.0
2012-04-16 13:30:00,41.8,41.86,41.8,41.86,7600.0,35.9919,36.0436,35.9919,36.0436,7600.0
2012-04-16 13:35:00,41.85,41.88,41.84,41.85,25000.0,36.035,36.0608,36.0264,36.035,25000.0
2012-04-16 13:40:00,41.85,41.96,41.85,41.96,12100.0,36.035,36.1297,36.035,36.1297,12100.0
2012-04-16 13:45:00,41.95,41.97,41.89,41.92,12900.0,36.1211,36.1383,36.0694,36.0953,12900.0
2012-04-16 13:50:00,41.91,41.95,41.87,41.88,11200.0,36.0866,36.1211,36.0522,36.0608,11200.0
2012-04-16 13:55:00,41.88,41.93,41.87,41.91,10100.0,36.0608,36.1039,36.0522,36.0866,10100.0
2012-04-16 14:00:00,41.92,41.92,41.89,41.9,9700.0,36.0953,36.0953,36.0694,36.078,9700.0
2012-04-16 14:05:00,41.9,41.9,41.8,41.8,7500.0,36.078,36.078,35.9919,35.9919,7500.0
2012-04-16 14:10:00,41.81,41.84,41.81,41.83,6600.0,36.0005,36.0264,36.0005,36.0178,6600.0
2012-04-16 14:15:00,41.84,41.84,41.81,41.82,6500.0,36.0264,36.0264,36.0005,36.0092,6500.0
2012-04-16 14:20:00,41.81,41.81,41.76,41.76,6800.0,36.0005,36.0005,35.9575,35.9575,6800.0
2012-04-16 14:25:00,41.76,41.77,41.71,41.73,13600.0,35.9575,35.9661,35.9144,35.9317,13600.0
2012-04-16 14:30:00,41.73,41.77,41.7,41.77,13500.0,35.9317,35.9661,35.9058,35.9661,13500.0
2012-04-16 14:35:00,41.77,41.8,41.73,41.73,13400.0,35.9661,35.9919,35.9317,35.9317,13400.0
2012-04-16 14:40:00,41.74,41.76,41.73,41.74,13600.0,35.9403,35.9575,35.9317,35.9403,13600.0
2012-04-16 14:45:00,41.75,41.81,41.75,41.81,12500.0,35.9489,36.0005,35.9489,36.0005,12500.0
2012-04-16 14:50:00,41.81,41.82,41.73,41.73,11700.0,36.0005,36.0092,35.9317,35.9317,11700.0
2012-04-16 14:55:00,41.74,41.75,41.7,41.75,9900.0,35.9403,35.9489,35.9058,35.9489,9900.0
2012-04-16 15:00:00,41.74,41.75,41.64,41.65,15500.0,35.9403,35.9489,35.8542,35.8628,15500.0
2012-04-16 15:05:00,41.65,41.69,41.65,41.67,11500.0,35.8628,35.8972,35.8628,35.88,11500.0
2012-04-16 15:10:00,41.66,41.7,41.65,41.69,15600.0,35.8714,35.9058,35.8628,35.8972,15600.0
2012-04-16 15:15:00,41.69,41.7,41.66,41.68,15400.0,35.8972,35.9058,35.8714,35.8886,15400.0
2012-04-16 15:20:00,41.68,41.7,41.65,41.67,15600.0,35.8886,35.9058,35.8628,35.88,15600.0
2012-04-16 15:25:00,41.68,41.69,41.62,41.69,22000.0,35.8886,35.8972,35.8369,35.8972,22000.0
2012-04-16 15:30:00,41.69,41.71,41.63,41.63,28000.0,35.8972,35.9144,35.8456,35.8456,28000.0
2012-04-16 15:35:00,41.63,41.69,41.62,41.69,30100.0,35.8456,35.8972,35.8369,35.8972,30100.0
2012-04-16 15:40:00,41.69,41.74,41.68,41.73,16100.0,35.8972,35.9403,35.8886,35.9317,16100.0
2012-04-16 15:45:00,41.74,41.76,41.67,41.67,45000.0,35.9403,35.9575,35.88,35.88,45000.0
2012-04-16 15:50:00,41.67,41.68,41.59,41.61,41300.0,35.88,35.8886,35.8111,35.8283,41300.0
2012-04-16 15:55:00,41.61,41.66,41.6,41.61,75700.0,35.8283,35.8714,35.8197,35.8283,75700.0
2012-04-17 09:30:00,42.06,42.2,41.98,42.2,16000.0,36.2158,36.3363,36.1469,36.3363,16000.0
2012-04-17 09:35:00,42.2,42.34,42.2,42.34,8700.0,36.3363,36.4569,36.3363,36.4569,8700.0
2012-04-17 09:40:00,42.34,42.35,42.29,42.35,23400.0,36.4569,36.4655,36.4138,36.4655,23400.0
2012-04-17 09:45:00,42.35,42.4,42.3,42.36,7500.0,36.4655,36.5086,36.4225,36.4741,7500.0
2012-04-17 09:50:00,42.36,42.5,42.34,42.42,18800.0,36.4741,36.5947,36.4569,36.5258,18800.0
2012-04-17 09:55:00,42.44,42.44,42.35,42.4,82500.0,36.543,36.543,36.4655,36.5086,82500.0
2012-04-17 10:00:00,42.4,42.4,42.18,42.32,33400.0,36.5086,36.5086,36.3191,36.4397,33400.0
2012-04-17 10:05:00,42.32,42.41,42.32,42.38,14900.0,36.4397,36.5172,36.4397,36.4913,14900.0
2012-04-17 10:10:00,42.38,42.39,42.29,42.31,17900.0,36.4913,36.4999,36.4138,36.4311,17900.0
2012-04-17 10:15:00,42.3,42.32,42.26,42.29,23300.0,36.4225,36.4397,36.388,36.4138,23300.0
2012-04-17 10:20:00,42.29,42.33,42.28,42.32,17400.0,36.4138,36.4483,36.4052,36.4397,17400.0
2012-04-17 10:25:00,42.31,42.31,42.27,42.29,9100.0,36.4311,36.4311,36.3966,36.4138,9100.0
2012-04-17 10:30:00,42.29,42.35,42.28,42.28,9800.0,36.4138,36.4655,36.4052,36.4052,9800.0
2012-04-17 10:35:00,42.28,42.34,42.27,42.31,8900.0,36.4052,36.4569,36.3966,36.4311,8900.0
2012-04-17 10:40:00,42.31,42.37,42.31,42.34,20300.0,36.4311,36.4827,36.4311,36.4569,20300.0
2012-04-17 10:45:00,42.35,42.36,42.31,42.31,14400.0,36.4655,36.4741,36.4311,36.4311,14400.0
2012-04-17 10:50:00,42.32,42.36,42.32,42.35,10600.0,36.4397,36.4741,36.4397,36.4655,10600.0
2012-04-17 10:55:00,42.35,42.37,42.34,42.37,9700.0,36.4655,36.4827,36.4569,36.4827,9700.0
2012-04-17 11:00:00,42.37,42.45,42.37,42.42,17300.0,36.4827,36.5516,36.4827,36.5258,17300.0
2012-04-17 11:05:00,42.41,42.47,42.39,42.4,21200.0,36.5172,36.5688,36.4999,36.5086,21200.0
2012-04-17 11:10:00,42.41,42.43,42.4,42.43,9200.0,36.5172,36.5344,36.5086,36.5344,9200.0
2012-04-17 11:15:00,42.42,42.47,42.42,42.44,10000.0,36.5258,36.5688,36.5258,36.543,10000.0
2012-04-17 11:20:00,42.44,42.44,42.35,42.35,25200.0,36.543,36.543,36.4655,36.4655,25200.0
2012-04-17 11:25:00,42.36,42.37,42.33,42.35,25500.0,36.4741,36.4827,36.4483,36.4655,25500.0
2012-04-17 11:30:00,42.36,42.42,42.35,42.42,10900.0,36.4741,36.5258,36.4655,36.5258,10900.0
2012-04-17 11:35:00,42.41,42.42,42.36,42.37,18600.0,36.5172,36.5258,36.4741,36.4827,18600.0
2012-04-17 11:40:00,42.37,42.39,42.35,42.38,14000.0,36.4827,36.4999,36.4655,36.4913,14000.0
2012-04-17 11:45:00,42.38,42.41,42.37,42.38,12300.0,36.4913,36.5172,36.4827,36.4913,12300.0
2012-04-17 11:50:00,42.39,42.44,42.39,42.42,69600.0,36.4999,36.543,36.4999,36.5258,69600.0
2012-04-17 11:55:00,42.42,42.42,42.39,42.39,16000.0,36.5258,36.5258,36.4999,36.4999,16000.0
2012-04-17 12:00:00,42.4,42.49,42.4,42.45,29200.0,36.5086,36.5861,36.5086,36.5516,29200.0
2012-04-17 12:05:00,42.45,42.45,42.42,42.43,11900.0,36.5516,36.5516,36.5258,36.5344,11900.0
2012-04-17 12:10:00,42.44,42.47,42.43,42.45,15800.0,36.543,36.5688,36.5344,36.5516,15800.0
2012-04-17 12:15:00,42.46,42.49,42.45,42.49,8400.0,36.5602,36.5861,36.5516,36.5861,8400.0
2012-04-17 12:20:00,42.5,42.53,42.48,42.48,37200.0,36.5947,36.6205,36.5774,36.5774,37200.0
2012-04-17 12:25:00,42.48,42.49,42.45,42.48,8600.0,36.5774,36.5861,36.5516,36.5774,8600.0
2012-04-17 12:30:00,42.47,42.53,42.47,42.5,14500.0,36.5688,36.6205,36.5688,36.5947,14500.0
2012-04-17 12:35:00,42.5,42.51,42.42,42.43,26600.0,36.5947,36.6033,36.5258,36.5344,26600.0
2012-04-17 12:40:00,42.44,42.51,42.44,42.51,54900.0,36.543,36.6033,36.543,36.6033,54900.0
2012-04-17 12:45:00,42.5,42.51,42.46,42.47,23900.0,36.5947,36.6033,36.5602,36.5688,23900.0
2012-04-17 12:50:00,42.46,42.49,42.45,42.48,7400.0,36.5602,36.5861,36.5516,36.5774,7400.0
2012-04-17 12:55:00,42.49,42.51,42.49,42.5,8600.0,36.5861,36.6033,36.5861,36.5947,8600.0
2012-04-17 13:00:00,42.51,42.51,42.43,42.45,20600.0,36.6033,36.6033,36.5344,36.5516,20600.0
2012-04-17 13:05:00,42.46,42.49,42.46,42.48,15400.0,36.5602,36.5861,36.5602,36.5774,15400.0
2012-04-17 13:10:00,42.48,42.5,42.48,42.48,12500.0,36.5774,36.5947,36.5774,36.5774,12500.0
2012-04-17 13:15:00,42.49,42.5,42.48,42.5,8100.0,36.5861,36.5947,36.5774,36.5947,8100.0
2012-04-17 13:20:00,42.5,42.5,42.47,42.48,14100.0,36.5947,36.5947,36.5688,36.5774,14100.0
2012-04-17 13:25:00,42.48,42.5,42.48,42.49,10700.0,36.5774,36.5947,36.5774,36.5861,10700.0
2012-04-17 13:30:00,42.49,42.5,42.48,42.49,14100.0,36.5861,36.5947,36.5774,36.5861,14100.0
2012-04-17 13:35:00,42.5,42.51,42.46,42.46,33600.0,36.5947,36.6033,36.5602,36.5602,33600.0
2012-04-17 13:40:00,42.47,42.47,42.42,42.42,12300.0,36.5688,36.5688,36.5258,36.5258,12300.0
2012-04-17 13:45:00,42.42,42.42,42.36,42.37,14600.0,36.5258,36.5258,36.4741,36.4827,14600.0
2012-04-17 13:50:00,42.38,42.38,42.33,42.36,22400.0,36.4913,36.4913,36.4483,36.4741,22400.0
2012-04-17 13:55:00,42.35,42.43,42.35,42.38,17400.0,36.4655,36.5344,36.4655,36.4913,17400.0
2012-04-17 14:00:00,42.39,42.46,42.39,42.45,11900.0,36.4999,36.5602,36.4999,36.5516,11900.0
2012-04-17 14:05:00,42.45,42.51,42.45,42.51,22700.0,36.5516,36.6033,36.5516,36.6033,22700.0
2012-04-17 14:10:00,42.5,42.54,42.5,42.53,19200.0,36.5947,36.6291,36.5947,36.6205,19200.0
2012-04-17 14:15:00,42.53,42.57,42.53,42.55,18900.0,36.6205,36.6549,36.6205,36.6377,18900.0
2012-04-17 14:20:00,42.56,42.61,42.55,42.56,18400.0,36.6463,36.6894,36.6377,36.6463,18400.0
2012-04-17 14:25:00,42.58,42.61,42.57,42.58,14800.0,36.6635,36.6894,36.6549,36.6635,14800.0
2012-04-17 14:30:00,42.58,42.61,42.57,42.6,14000.0,36.6635,36.6894,36.6549,36.6808,14000.0
2012-04-17 14:35:00,42.6,42.6,42.58,42.58,8900.0,36.6808,36.6808,36.6635,36.6635,8900.0
2012-04-17 14:40:00,42.58,42.59,42.58,42.58,7000.0,36.6635,36.6722,36.6635,36.6635,7000.0
2012-04-17 14:45:00,42.58,42.59,42.5,42.5,45300.0,36.6635,36.6722,36.5947,36.5947,45300.0
2012-04-17 14:50:00,42.51,42.6,42.5,42.59,23300.0,36.6033,36.6808,36.5947,36.6722,23300.0
2012-04-17 14:55:00,42.58,42.65,42.58,42.65,16100.0,36.6635,36.7238,36.6635,36.7238,16100.0
2012-04-17 15:00:00,42.65,42.68,42.64,42.66,23000.0,36.7238,36.7497,36.7152,36.7324,23000.0
2012-04-17 15:05:00,42.65,42.67,42.64,42.66,21100.0,36.7238,36.741,36.7152,36.7324,21100.0
2012-04-17 15:10:00,42.65,42.69,42.65,42.67,22200.0,36.7238,36.7583,36.7238,36.741,22200.0
2012-04-17 15:15:00,42.68,42.69,42.68,42.68,6200.0,36.7497,36.7583,36.7497,36.7497,6200.0
2012-04-17 15:20:00,42.69,42.73,42.68,42.73,32400.0,36.7583,36.7927,36.7497,36.7927,32400.0
2012-04-17 15:25:00,42.72,42.8,42.72,42.78,44600.0,36.7841,36.853,36.7841,36.8358,44600.0
2012-04-17 15:30:00,42.78,42.81,42.78,42.8,55500.0,36.8358,36.8616,36.8358,36.853,55500.0
2012-04-17 15:35:00,42.8,42.82,42.75,42.76,31400.0,36.853,36.8702,36.8099,36.8185,31400.0
2012-04-17 15:40:00,42.77,42.77,42.71,42.77,32000.0,36.8271,36.8271,36.7755,36.8271,32000.0
2012-04-17 15:45:00,42.77,42.81,42.72,42.72,41900.0,36.8271,36.8616,36.7841,36.7841,41900.0
2012-04-17 15:50:00,42.71,42.78,42.71,42.73,61500.0,36.7755,36.8358,36.7755,36.7927,61500.0
2012-04-17 15:55:00,42.74,42.75,42.69,42.71,101200.0,36.8013,36.8099,36.7583,36.7755,101200.0
2012-04-18 09:30:00,42.4,42.45,42.29,42.36,32200.0,36.5086,36.5516,36.4138,36.4741,32200.0
2012-04-18 09:35:00,42.36,42.4,42.32,42.37,19700.0,36.4741,36.5086,36.4397,36.4827,19700.0
2012-04-18 09:40:00,42.35,42.37,42.25,42.28,4300.0,36.4655,36.4827,36.3794,36.4052,4300.0
2012-04-18 09:45:00,42.29,42.29,42.19,42.26,11500.0,36.4138,36.4138,36.3277,36.388,11500.0
2012-04-18 09:50:00,42.26,42.34,42.22,42.34,8900.0,36.388,36.4569,36.3536,36.4569,8900.0
2012-04-18 09:55:00,42.37,42.49,42.37,42.43,10800.0,36.4827,36.5861,36.4827,36.5344,10800.0
2012-04-18 10:00:00,42.43,42.49,42.42,42.44,11000.0,36.5344,36.5861,36.5258,36.543,11000.0
2012-04-18 10:05:00,42.45,42.48,42.29,42.3,83900.0,36.5516,36.5774,36.4138,36.4225,83900.0
2012-04-18 10:10:00,42.29,42.31,42.18,42.27,26300.0,36.4138,36.4311,36.3191,36.3966,26300.0
2012-04-18 10:15:00,42.28,42.37,42.28,42.33,29400.0,36.4052,36.4827,36.4052,36.4483,29400.0
2012-04-18 10:20:00,42.35,42.45,42.34,42.43,21000.0,36.4655,36.5516,36.4569,36.5344,21000.0
2012-04-18 10:25:00,42.42,42.46,42.36,42.45,46300.0,36.5258,36.5602,36.4741,36.5516,46300.0
2012-04-18 10:30:00,42.45,42.52,42.44,42.52,19000.0,36.5516,36.6119,36.543,36.6119,19000.0
2012-04-18 10:35:00,42.52,42.57,42.52,42.54,9300.0,36.6119,36.6549,36.6119,36.6291,9300.0
2012-04-18 10:40:00,42.53,42.57,42.5,42.56,6900.0,36.6205,36.6549,36.5947,36.6463,6900.0
2012-04-18 10:45:00,42.58,42.63,42.58,42.59,7800.0,36.6635,36.7066,36.6635,36.6722,7800.0
2012-04-18 10:50:00,42.59,42.59,42.5,42.51,9700.0,36.6722,36.6722,36.5947,36.6033,9700.0
2012-04-18 10:55:00,42.5,42.51,42.47,42.48,6500.0,36.5947,36.6033,36.5688,36.5774,6500.0
2012-04-18 11:00:00,42.48,42.5,42.47,42.5,6700.0,36.5774,36.5947,36.5688,36.5947,6700.0
2012-04-18 11:05:00,42.5,42.51,42.36,42.41,17500.0,36.5947,36.6033,36.4741,36.5172,17500.0
2012-04-18 11:10:00,42.42,42.46,42.35,42.38,7800.0,36.5258,36.5602,36.4655,36.4913,7800.0
2012-04-18 11:15:00,42.37,42.45,42.36,42.45,14200.0,36.4827,36.5516,36.4741,36.5516,14200.0
2012-04-18 11:20:00,42.45,42.45,42.37,42.4,5800.0,36.5516,36.5516,36.4827,36.5086,5800.0
2012-04-18 11:25:00,42.4,42.43,42.39,42.41,7900.0,36.5086,36.5344,36.4999,36.5172,7900.0
2012-04-18 11:30:00,42.41,42.42,42.38,42.38,9500.0,36.5172,36.5258,36.4913,36.4913,9500.0
2012-04-18 11:35:00,42.39,42.4,42.35,42.38,4000.0,36.4999,36.5086,36.4655,36.4913,4000.0
2012-04-18 11:40:00,42.39,42.42,42.38,42.41,7600.0,36.4999,36.5258,36.4913,36.5172,7600.0
2012-04-18 11:45:00,42.41,42.48,42.41,42.47,8000.0,36.5172,36.5774,36.5172,36.5688,8000.0
2012-04-18 11:50:00,42.47,42.47,42.41,42.47,9400.0,36.5688,36.5688,36.5172,36.5688,9400.0
2012-04-18 11:55:00,42.47,42.47,42.44,42.44,6500.0,36.5688,36.5688,36.543,36.543,6500.0
2012-04-18 12:00:00,42.43,42.43,42.41,42.42,6200.0,36.5344,36.5344,36.5172,36.5258,6200.0
2012-04-18 12:05:00,42.42,42.44,42.41,42.43,5500.0,36.5258,36.543,36.5172,36.5344,5500.0
2012-04-18 12:10:00,42.41,42.43,42.38,42.41,6800.0,36.5172,36.5344,36.4913,36.5172,6800.0
2012-04-18 12:15:00,42.41,42.41,42.39,42.39,4800.0,36.5172,36.5172,36.4999,36.4999,4800.0
2012-04-18 12:20:00,42.39,42.39,42.37,42.38,7100.0,36.4999,36.4999,36.4827,36.4913,7100.0
2012-04-18 12:25:00,42.38,42.38,42.35,42.35,5700.0,36.4913,36.4913,36.4655,36.4655,5700.0
2012-04-18 12:30:00,42.36,42.38,42.35,42.37,4200.0,36.4741,36.4913,36.4655,36.4827,4200.0
2012-04-18 12:35:00,42.38,42.42,42.38,42.42,6400.0,36.4913,36.5258,36.4913,36.5258,6400.0
2012-04-18 12:40:00,42.43,42.46,42.43,42.46,9100.0,36.5344,36.5602,36.5344,36.5602,9100.0
2012-04-18 12:45:00,42.46,42.46,42.4,42.4,5800.0,36.5602,36.5602,36.5086,36.5086,5800.0
2012-04-18 12:50:00,42.41,42.44,42.41,42.42,5800.0,36.5172,36.543,36.5172,36.5258,5800.0
2012-04-18 12:55:00,42.41,42.42,42.38,42.38,8000.0,36.5172,36.5258,36.4913,36.4913,8000.0
2012-04-18 13:00:00,42.38,42.43,42.38,42.43,17100.0,36.4913,36.5344,36.4913,36.5344,17100.0
2012-04-18 13:05:00,42.43,42.46,42.43,42.46,4400.0,36.5344,36.5602,36.5344,36.5602,4400.0
2012-04-18 13:10:00,42.45,42.45,42.4,42.4,19400.0,36.5516,36.5516,36.5086,36.5086,19400.0
2012-04-18 13:15:00,42.4,42.4,42.36,42.39,5600.0,36.5086,36.5086,36.4741,36.4999,5600.0
2012-04-18 13:20:00,42.39,42.41,42.38,42.39,6100.0,36.4999,36.5172,36.4913,36.4999,6100.0
2012-04-18 13:25:00,42.39,42.4,42.35,42.35,8300.0,36.4999,36.5086,36.4655,36.4655,8300.0
2012-04-18 13:30:00,42.36,42.36,42.32,42.32,13400.0,36.4741,36.4741,36.4397,36.4397,13400.0
2012-04-18 13:35:00,42.32,42.37,42.31,42.32,22400.0,36.4397,36.4827,36.4311,36.4397,22400.0
2012-04-18 13:40:00,42.3,42.35,42.3,42.35,13600.0,36.4225,36.4655,36.4225,36.4655,13600.0
2012-04-18 13:45:00,42.36,42.37,42.35,42.36,2200.0,36.4741,36.4827,36.4655,36.4741,2200.0
2012-04-18 13:50:00,42.36,42.37,42.33,42.36,28100.0,36.4741,36.4827,36.4483,36.4741,28100.0
2012-04-18 13:55:00,42.36,42.36,42.3,42.32,17800.0,36.4741,36.4741,36.4225,36.4397,17800.0
2012-04-18 14:00:00,42.32,42.39,42.31,42.38,17200.0,36.4397,36.4999,36.4311,36.4913,17200.0
2012-04-18 14:05:00,42.38,42.38,42.34,42.35,12200.0,36.4913,36.4913,36.4569,36.4655,12200.0
2012-04-18 14:10:00,42.35,42.38,42.34,42.37,23900.0,36.4655,36.4913,36.4569,36.4827,23900.0
2012-04-18 14:15:00,42.37,42.42,42.36,42.36,16900.0,36.4827,36.5258,36.4741,36.4741,16900.0
2012-04-18 14:20:00,42.37,42.47,42.37,42.43,43600.0,36.4827,36.5688,36.4827,36.5344,43600.0
2012-04-18 14:25:00,42.44,42.46,42.34,42.35,15100.0,36.543,36.5602,36.4569,36.4655,15100.0
2012-04-18 14:30:00,42.36,42.38,42.34,42.36,21100.0,36.4741,36.4913,36.4569,36.4741,21100.0
2012-04-18 14:35:00,42.36,42.37,42.32,42.32,23800.0,36.4741,36.4827,36.4397,36.4397,23800.0
2012-04-18 14:40:00,42.32,42.34,42.31,42.34,3700.0,36.4397,36.4569,36.4311,36.4569,3700.0
2012-04-18 14:45:00,42.34,42.35,42.33,42.34,16900.0,36.4569,36.4655,36.4483,36.4569,16900.0
2012-04-18 14:50:00,42.34,42.41,42.34,42.4,14600.0,36.4569,36.5172,36.4569,36.5086,14600.0
2012-04-18 14:55:00,42.4,42.42,42.38,42.39,63600.0,36.5086,36.5258,36.4913,36.4999,63600.0
2012-04-18 15:00:00,42.38,42.5,42.38,42.5,11900.0,36.4913,36.5947,36.4913,36.5947,11900.0
2012-04-18 15:05:00,42.5,42.51,42.41,42.41,16400.0,36.5947,36.6033,36.5172,36.5172,16400.0
2012-04-18 15:10:00,42.42,42.45,42.37,42.41,37200.0,36.5258,36.5516,36.4827,36.5172,37200.0
2012-04-18 15:15:00,42.41,42.41,42.36,42.38,14100.0,36.5172,36.5172,36.4741,36.4913,14100.0
2012-04-18 15:20:00,42.37,42.44,42.37,42.44,20200.0,36.4827,36.543,36.4827,36.543,20200.0
2012-04-18 15:25:00,42.44,42.45,42.31,42.32,42400.0,36.543,36.5516,36.4311,36.4397,42400.0
2012-04-18 15:30:00,42.32,42.38,42.31,42.36,26700.0,36.4397,36.4913,36.4311,36.4741,26700.0
2012-04-18 15:35:00,42.37,42.39,42.33,42.33,29500.0,36.4827,36.4999,36.4483,36.4483,29500.0
2012-04-18 15:40:00,42.34,42.37,42.32,42.34,30200.0,36.4569,36.4827,36.4397,36.4569,30200.0
2012-04-18 15:45:00,42.35,42.35,42.29,42.3,57200.0,36.4655,36.4655,36.4138,36.4225,57200.0
2012-04-18 15:50:00,42.31,42.34,42.24,42.26,83800.0,36.4311,36.4569,36.3708,36.388,83800.0
2012-04-18 15:55:00,42.26,42.29,42.25,42.27,93400.0,36.388,36.4138,36.3794,36.3966,93400.0
2012-04-19 09:30:00,42.28,42.41,42.0,42.0,25700.0,36.4052,36.5172,36.1641,36.1641,25700.0
2012-04-19 09:35:00,42.0,42.16,41.83,41.9,33400.0,36.1641,36.3019,36.0178,36.078,33400.0
2012-04-19 09:40:00,41.9,41.97,41.73,41.77,30200.0,36.078,36.1383,35.9317,35.9661,30200.0
2012-04-19 09:45:00,41.77,42.07,41.76,42.05,18400.0,35.9661,36.2244,35.9575,36.2072,18400.0
2012-04-19 09:50:00,42.01,42.04,41.92,41.95,17400.0,36.1727,36.1986,36.0953,36.1211,17400.0
2012-04-19 09:55:00,41.95,41.96,41.8,41.83,29200.0,36.1211,36.1297,35.9919,36.0178,29200.0
2012-04-19 10:00:00,41.81,41.81,41.48,41.48,83200.0,36.0005,36.0005,35.7164,35.7164,83200.0
2012-04-19 10:05:00,41.49,41.58,41.4,41.57,46300.0,35.725,35.8025,35.6475,35.7939,46300.0
2012-04-19 10:10:00,41.56,41.57,41.49,41.51,46500.0,35.7853,35.7939,35.725,35.7422,46500.0
2012-04-19 10:15:00,41.51,41.51,41.34,41.36,100200.0,35.7422,35.7422,35.5958,35.6131,100200.0
2012-04-19 10:20:00,41.35,41.56,41.34,41.55,116300.0,35.6045,35.7853,35.5958,35.7767,116300.0
2012-04-19 10:25:00,41.56,41.58,41.52,41.55,25300.0,35.7853,35.8025,35.7508,35.7767,25300.0
2012-04-19 10:30:00,41.56,41.66,41.56,41.66,29500.0,35.7853,35.8714,35.7853,35.8714,29500.0
2012-04-19 10:35:00,41.68,41.77,41.68,41.68,20700.0,35.8886,35.9661,35.8886,35.8886,20700.0
2012-04-19 10:40:00,41.69,41.76,41.65,41.66,20400.0,35.8972,35.9575,35.8628,35.8714,20400.0
2012-04-19 10:45:00,41.65,41.7,41.65,41.7,32300.0,35.8628,35.9058,35.8628,35.9058,32300.0
2012-04-19 10:50:00,41.69,41.71,41.68,41.71,14300.0,35.8972,35.9144,35.8886,35.9144,14300.0
2012-04-19 10:55:00,41.71,41.75,41.64,41.65,26300.0,35.9144,35.9489,35.8542,35.8628,26300.0
2012-04-19 11:00:00,41.65,41.72,41.63,41.71,11200.0,35.8628,35.923,35.8456,35.9144,11200.0
2012-04-19 11:05:00,41.72,41.76,41.66,41.66,21100.0,35.923,35.9575,35.8714,35.8714,21100.0
2012-04-19 11:10:00,41.66,41.7,41.63,41.68,14000.0,35.8714,35.9058,35.8456,35.8886,14000.0
2012-04-19 11:15:00,41.68,41.72,41.65,41.65,23800.0,35.8886,35.923,35.8628,35.8628,23800.0
2012-04-19 11:20:00,41.65,41.68,41.61,41.66,15000.0,35.8628,35.8886,35.8283,35.8714,15000.0
2012-04-19 11:25:00,41.65,41.66,41.62,41.63,11000.0,35.8628,35.8714,35.8369,35.8456,11000.0
2012-04-19 11:30:00,41.62,41.64,41.53,41.56,12800.0,35.8369,35.8542,35.7594,35.7853,12800.0
2012-04-19 11:35:00,41.56,41.57,41.5,41.51,11400.0,35.7853,35.7939,35.7336,35.7422,11400.0
2012-04-19 11:40:00,41.51,41.55,41.49,41.55,16900.0,35.7422,35.7767,35.725,35.7767,16900.0
2012-04-19 11:45:00,41.55,41.6,41.53,41.6,20700.0,35.7767,35.8197,35.7594,35.8197,20700.0
2012-04-19 11:50:00,41.6,41.66,41.59,41.65,11600.0,35.8197,35.8714,35.8111,35.8628,11600.0
2012-04-19 11:55:00,41.65,41.66,41.53,41.53,14400.0,35.8628,35.8714,35.7594,35.7594,14400.0
2012-04-19 12:00:00,41.54,41.54,41.35,41.36,35000.0,35.7681,35.7681,35.6045,35.6131,35000.0
2012-04-19 12:05:00,41.36,41.36,41.24,41.27,26500.0,35.6131,35.6131,35.5097,35.5356,26500.0
2012-04-19 12:10:00,41.25,41.3,41.23,41.27,22100.0,35.5184,35.5614,35.5011,35.5356,22100.0
2012-04-19 12:15:00,41.26,41.37,41.23,41.29,26500.0,35.527,35.6217,35.5011,35.5528,26500.0
2012-04-19 12:20:00,41.28,41.29,41.21,41.21,19000.0,35.5442,35.5528,35.4839,35.4839,19000.0
2012-04-19 12:25:00,41.22,41.23,41.16,41.16,19400.0,35.4925,35.5011,35.4409,35.4409,19400.0
2012-04-19 12:30:00,41.16,41.16,41.11,41.13,28500.0,35.4409,35.4409,35.3978,35.415,28500.0
2012-04-19 12:35:00,41.13,41.21,41.13,41.15,16100.0,35.415,35.4839,35.415,35.4322,16100.0
2012-04-19 12:40:00,41.15,41.22,41.15,41.22,16800.0,35.4322,35.4925,35.4322,35.4925,16800.0
2012-04-19 12:45:00,41.23,41.27,41.19,41.2,16000.0,35.5011,35.5356,35.4667,35.4753,16000.0
2012-04-19 12:50:00,41.2,41.26,41.2,41.23,21700.0,35.4753,35.527,35.4753,35.5011,21700.0
2012-04-19 12:55:00,41.24,41.28,41.23,41.23,17400.0,35.5097,35.5442,35.5011,35.5011,17400.0
2012-04-19 13:00:00,41.23,41.31,41.2,41.21,36400.0,35.5011,35.57,35.4753,35.4839,36400.0
2012-04-19 13:05:00,41.21,41.23,41.2,41.21,9600.0,35.4839,35.5011,35.4753,35.4839,9600.0
2012-04-19 13:10:00,41.21,41.21,41.11,41.16,31200.0,35.4839,35.4839,35.3978,35.4409,31200.0
2012-04-19 13:15:00,41.15,41.25,41.14,41.19,29800.0,35.4322,35.5184,35.4236,35.4667,29800.0
2012-04-19 13:20:00,41.19,41.22,41.11,41.17,17900.0,35.4667,35.4925,35.3978,35.4495,17900.0
2012-04-19 13:25:00,41.17,41.25,41.15,41.25,9700.0,35.4495,35.5184,35.4322,35.5184,9700.0
2012-04-19 13:30:00,41.25,41.36,41.25,41.35,11400.0,35.5184,35.6131,35.5184,35.6045,11400.0
2012-04-19 13:35:00,41.35,41.35,41.21,41.26,13400.0,35.6045,35.6045,35.4839,35.527,13400.0
2012-04-19 13:40:00,41.27,41.29,41.24,41.25,6600.0,35.5356,35.5528,35.5097,35.5184,6600.0
2012-04-19 13:45:00,41.25,41.27,41.23,41.26,11700.0,35.5184,35.5356,35.5011,35.527,11700.0
2012-04-19 13:50:00,41.24,41.28,41.19,41.22,11300.0,35.5097,35.5442,35.4667,35.4925,11300.0
2012-04-19 13:55:00,41.22,41.23,41.15,41.16,13500.0,35.4925,35.5011,35.4322,35.4409,13500.0
2012-04-19 14:00:00,41.17,41.26,41.17,41.26,8700.0,35.4495,35.527,35.4495,35.527,8700.0
2012-04-19 14:05:00,41.26,41.26,41.19,41.2,14700.0,35.527,35.527,35.4667,35.4753,14700.0
2012-04-19 14:10:00,41.2,41.21,41.16,41.2,26900.0,35.4753,35.4839,35.4409,35.4753,26900.0
2012-04-19 14:15:00,41.2,41.22,41.13,41.19,11800.0,35.4753,35.4925,35.415,35.4667,11800.0
2012-04-19 14:20:00,41.19,41.23,41.13,41.23,18400.0,35.4667,35.5011,35.415,35.5011,18400.0
2012-04-19 14:25:00,41.23,41.24,41.13,41.14,25200.0,35.5011,35.5097,35.415,35.4236,25200.0
2012-04-19 14:30:00,41.13,41.16,41.1,41.13,50800.0,35.415,35.4409,35.3892,35.415,50800.0
2012-04-19 14:35:00,41.13,41.13,41.08,41.12,36500.0,35.415,35.415,35.372,35.4064,36500.0
2012-04-19 14:40:00,41.11,41.17,41.09,41.17,36900.0,35.3978,35.4495,35.3806,35.4495,36900.0
2012-04-19 14:45:00,41.16,41.23,41.1,41.19,23700.0,35.4409,35.5011,35.3892,35.4667,23700.0
2012-04-19 14:50:00,41.17,41.18,41.13,41.17,33400.0,35.4495,35.4581,35.415,35.4495,33400.0
2012-04-19 14:55:00,41.18,41.19,41.13,41.14,24100.0,35.4581,35.4667,35.415,35.4236,24100.0
2012-04-19 15:00:00,41.14,41.16,41.13,41.15,19800.0,35.4236,35.4409,35.415,35.4322,19800.0
2012-04-19 15:05:00,41.15,41.18,41.14,41.17,26600.0,35.4322,35.4581,35.4236,35.4495,26600.0
2012-04-19 15:10:00,41.18,41.21,41.1,41.15,53400.0,35.4581,35.4839,35.3892,35.4322,53400.0
2012-04-19 15:15:00,41.16,41.2,41.11,41.16,18500.0,35.4409,35.4753,35.3978,35.4409,18500.0
2012-04-19 15:20:00,41.17,41.19,41.12,41.19,25200.0,35.4495,35.4667,35.4064,35.4667,25200.0
2012-04-19 15:25:00,41.18,41.28,41.18,41.21,39700.0,35.4581,35.5442,35.4581,35.4839,39700.0
2012-04-19 15:30:00,41.2,41.2,41.12,41.13,64100.0,35.4753,35.4753,35.4064,35.415,64100.0
2012-04-19 15:35:00,41.14,41.18,41.11,41.17,64800.0,35.4236,35.4581,35.3978,35.4495,64800.0
2012-04-19 15:40:00,41.17,41.28,41.15,41.25,46600.0,35.4495,35.5442,35.4322,35.5184,46600.0
2012-04-19 15:45:00,41.24,41.36,41.24,41.32,108000.0,35.5097,35.6131,35.5097,35.5786,108000.0
2012-04-19 15:50:00,41.32,41.35,41.19,41.26,55300.0,35.5786,35.6045,35.4667,35.527,55300.0
2012-04-19 15:55:00,41.27,41.3,41.21,41.22,68500.0,35.5356,35.5614,35.4839,35.4925,68500.0
2012-04-20 09:30:00,41.4,41.42,41.2,41.27,153700.0,35.6475,35.6647,35.4753,35.5356,153700.0
2012-04-20 09:35:00,41.28,41.58,41.28,41.58,12600.0,35.5442,35.8025,35.5442,35.8025,12600.0
2012-04-20 09:40:00,41.67,41.67,41.5,41.5,13800.0,35.88,35.88,35.7336,35.7336,13800.0
2012-04-20 09:45:00,41.5,41.59,41.48,41.56,8600.0,35.7336,35.8111,35.7164,35.7853,8600.0
2012-04-20 09:50:00,41.55,41.69,41.55,41.62,18600.0,35.7767,35.8972,35.7767,35.8369,18600.0
2012-04-20 09:55:00,41.61,41.74,41.56,41.73,8500.0,35.8283,35.9403,35.7853,35.9317,8500.0
2012-04-20 10:00:00,41.75,41.76,41.64,41.72,24400.0,35.9489,35.9575,35.8542,35.923,24400.0
2012-04-20 10:05:00,41.73,41.83,41.72,41.83,13200.0,35.9317,36.0178,35.923,36.0178,13200.0
2012-04-20 10:10:00,41.81,41.85,41.79,41.8,8500.0,36.0005,36.035,35.9833,35.9919,8500.0
2012-04-20 10:15:00,41.82,41.89,41.78,41.87,62400.0,36.0092,36.0694,35.9747,36.0522,62400.0
2012-04-20 10:20:00,41.88,41.91,41.83,41.9,15300.0,36.0608,36.0866,36.0178,36.078,15300.0
2012-04-20 10:25:00,41.89,41.97,41.88,41.93,13700.0,36.0694,36.1383,36.0608,36.1039,13700.0
2012-04-20 10:30:00,41.96,42.02,41.96,41.98,10500.0,36.1297,36.1814,36.1297,36.1469,10500.0
2012-04-20 10:35:00,41.99,42.05,41.99,42.0,15200.0,36.1555,36.2072,36.1555,36.1641,15200.0
2012-04-20 10:40:00,42.01,42.01,41.97,41.98,10000.0,36.1727,36.1727,36.1383,36.1469,10000.0
2012-04-20 10:45:00,41.98,42.01,41.96,41.96,10500.0,36.1469,36.1727,36.1297,36.1297,10500.0
2012-04-20 10:50:00,41.96,41.98,41.9,41.95,10800.0,36.1297,36.1469,36.078,36.1211,10800.0
2012-04-20 10:55:00,41.96,41.99,41.92,41.98,19100.0,36.1297,36.1555,36.0953,36.1469,19100.0
2012-04-20 11:00:00,41.98,41.99,41.94,41.96,10300.0,36.1469,36.1555,36.1125,36.1297,10300.0
2012-04-20 11:05:00,41.98,42.02,41.97,41.99,37300.0,36.1469,36.1814,36.1383,36.1555,37300.0
2012-04-20 11:10:00,41.98,42.01,41.97,42.0,8600.0,36.1469,36.1727,36.1383,36.1641,8600.0
2012-04-20 11:15:00,42.0,42.01,41.97,41.99,10700.0,36.1641,36.1727,36.1383,36.1555,10700.0
2012-04-20 11:20:00,42.0,42.01,41.97,41.97,44200.0,36.1641,36.1727,36.1383,36.1383,44200.0
2012-04-20 11:25:00,41.97,41.99,41.93,41.94,11400.0,36.1383,36.1555,36.1039,36.1125,11400.0
2012-04-20 11:30:00,41.95,41.99,41.95,41.98,12000.0,36.1211,36.1555,36.1211,36.1469,12000.0
2012-04-20 11:35:00,41.99,41.99,41.94,41.98,7700.0,36.1555,36.1555,36.1125,36.1469,7700.0
2012-04-20 11:40:00,41.98,41.99,41.92,41.96,19700.0,36.1469,36.1555,36.0953,36.1297,19700.0
2012-04-20 11:45:00,41.96,41.98,41.94,41.97,24900.0,36.1297,36.1469,36.1125,36.1383,24900.0
2012-04-20 11:50:00,41.97,41.98,41.96,41.96,7900.0,36.1383,36.1469,36.1297,36.1297,7900.0
2012-04-20 11:55:00,41.95,41.95,41.88,41.89,15200.0,36.1211,36.1211,36.0608,36.0694,15200.0
2012-04-20 12:00:00,41.9,41.95,41.89,41.91,19400.0,36.078,36.1211,36.0694,36.0866,19400.0
2012-04-20 12:05:00,41.92,41.92,41.88,41.89,9100.0,36.0953,36.0953,36.0608,36.0694,9100.0
2012-04-20 12:10:00,41.89,41.9,41.89,41.9,3600.0,36.0694,36.078,36.0694,36.078,3600.0
2012-04-20 12:15:00,41.88,41.89,41.85,41.89,7100.0,36.0608,36.0694,36.035,36.0694,7100.0
2012-04-20 12:20:00,41.88,41.9,41.86,41.87,6000.0,36.0608,36.078,36.0436,36.0522,6000.0
2012-04-20 12:25:00,41.89,41.92,41.88,41.91,13000.0,36.0694,36.0953,36.0608,36.0866,13000.0
2012-04-20 12:30:00,41.9,41.9,41.85,41.85,9000.0,36.078,36.078,36.035,36.035,9000.0
2012-04-20 12:35:00,41.85,41.91,41.85,41.9,6400.0,36.035,36.0866,36.035,36.078,6400.0
2012-04-20 12:40:00,41.89,41.9,41.78,41.8,13400.0,36.0694,36.078,35.9747,35.9919,13400.0
2012-04-20 12:45:00,41.8,41.83,41.8,41.83,10100.0,35.9919,36.0178,35.9919,36.0178,10100.0
2012-04-20 12:50:00,41.83,41.87,41.82,41.83,9100.0,36.0178,36.0522,36.0092,36.0178,9100.0
2012-04-20 12:55:00,41.82,41.83,41.81,41.81,6700.0,36.0092,36.0178,36.0005,36.0005,6700.0
2012-04-20 13:00:00,41.81,41.81,41.78,41.79,5400.0,36.0005,36.0005,35.9747,35.9833,5400.0
2012-04-20 13:05:00,41.79,41.81,41.78,41.81,6000.0,35.9833,36.0005,35.9747,36.0005,6000.0
2012-04-20 13:10:00,41.81,41.85,41.8,41.83,22800.0,36.0005,36.035,35.9919,36.0178,22800.0
2012-04-20 13:15:00,41.82,41.85,41.82,41.84,4700.0,36.0092,36.035,36.0092,36.0264,4700.0
2012-04-20 13:20:00,41.85,41.88,41.8,41.8,20000.0,36.035,36.0608,35.9919,35.9919,20000.0
2012-04-20 13:25:00,41.79,41.81,41.78,41.79,7200.0,35.9833,36.0005,35.9747,35.9833,7200.0
2012-04-20 13:30:00,41.8,41.82,41.76,41.76,5900.0,35.9919,36.0092,35.9575,35.9575,5900.0
2012-04-20 13:35:00,41.76,41.8,41.76,41.8,4200.0,35.9575,35.9919,35.9575,35.9919,4200.0
2012-04-20 13:40:00,41.8,41.81,41.78,41.8,3800.0,35.9919,36.0005,35.9747,35.9919,3800.0
2012-04-20 13:45:00,41.79,41.82,41.78,41.82,6400.0,35.9833,36.0092,35.9747,36.0092,6400.0
2012-04-20 13:50:00,41.82,41.84,41.78,41.83,35400.0,36.0092,36.0264,35.9747,36.0178,35400.0
2012-04-20 13:55:00,41.83,41.87,41.81,41.84,22900.0,36.0178,36.0522,36.0005,36.0264,22900.0
2012-04-20 14:00:00,41.84,41.84,41.82,41.84,6900.0,36.0264,36.0264,36.0092,36.0264,6900.0
2012-04-20 14:05:00,41.83,41.84,41.8,41.81,18200.0,36.0178,36.0264,35.9919,36.0005,18200.0
2012-04-20 14:10:00,41.81,41.85,41.81,41.84,14100.0,36.0005,36.035,36.0005,36.0264,14100.0
2012-04-20 14:15:00,41.83,41.85,41.82,41.83,6500.0,36.0178,36.035,36.0092,36.0178,6500.0
2012-04-20 14:20:00,41.82,41.87,41.81,41.86,8700.0,36.0092,36.0522,36.0005,36.0436,8700.0
2012-04-20 14:25:00,41.86,41.92,41.84,41.9,53500.0,36.0436,36.0953,36.0264,36.078,53500.0
2012-04-20 14:30:00,41.89,41.89,41.87,41.87,6900.0,36.0694,36.0694,36.0522,36.0522,6900.0
2012-04-20 14:35:00,41.86,41.89,41.84,41.89,49000.0,36.0436,36.0694,36.0264,36.0694,49000.0
2012-04-20 14:40:00,41.87,41.89,41.85,41.85,12600.0,36.0522,36.0694,36.035,36.035,12600.0
2012-04-20 14:45:00,41.84,41.86,41.83,41.85,6500.0,36.0264,36.0436,36.0178,36.035,6500.0
2012-04-20 14:50:00,41.85,41.88,41.85,41.86,6800.0,36.035,36.0608,36.035,36.0436,6800.0
2012-04-20 14:55:00,41.87,41.87,41.83,41.85,10500.0,36.0522,36.0522,36.0178,36.035,10500.0
2012-04-20 15:00:00,41.85,41.86,41.82,41.83,8600.0,36.035,36.0436,36.0092,36.0178,8600.0
2012-04-20 15:05:00,41.82,41.83,41.79,41.8,9300.0,36.0092,36.0178,35.9833,35.9919,9300.0
2012-04-20 15:10:00,41.8,41.85,41.79,41.85,12600.0,35.9919,36.035,35.9833,36.035,12600.0
2012-04-20 15:15:00,41.85,41.87,41.82,41.86,51100.0,36.035,36.0522,36.0092,36.0436,51100.0
2012-04-20 15:20:00,41.86,41.88,41.78,41.78,26800.0,36.0436,36.0608,35.9747,35.9747,26800.0
2012-04-20 15:25:00,41.78,41.85,41.74,41.84,21700.0,35.9747,36.035,35.9403,36.0264,21700.0
2012-04-20 15:30:00,41.84,41.88,41.8,41.82,16900.0,36.0264,36.0608,35.9919,36.0092,16900.0
2012-04-20 15:35:00,41.83,41.9,41.82,41.9,11500.0,36.0178,36.078,36.0092,36.078,11500.0
2012-04-20 15:40:00,41.9,41.92,41.82,41.83,19400.0,36.078,36.0953,36.0092,36.0178,19400.0
2012-04-20 15:45:00,41.84,41.86,41.8,41.81,32800.0,36.0264,36.0436,35.9919,36.0005,32800.0
2012-04-20 15:50:00,41.81,41.81,41.7,41.7,56500.0,36.0005,36.0005,35.9058,35.9058,56500.0
2012-04-20 15:55:00,41.71,41.73,41.61,41.62,219300.0,35.9144,35.9317,35.8283,35.8369,219300.0
2012-04-23 09:30:00,41.11,41.11,40.93,40.97,16600.0,35.3978,35.3978,35.2428,35.2773,16600.0
2012-04-23 09:35:00,40.98,41.1,40.97,41.03,7900.0,35.2859,35.3892,35.2773,35.3289,7900.0
2012-04-23 09:40:00,41.04,41.12,40.95,41.03,11200.0,35.3375,35.4064,35.26,35.3289,11200.0
2012-04-23 09:45:00,41.05,41.13,41.01,41.11,11700.0,35.3461,35.415,35.3117,35.3978,11700.0
2012-04-23 09:50:00,41.09,41.09,40.98,41.0,3700.0,35.3806,35.3806,35.2859,35.3031,3700.0
2012-04-23 09:55:00,41.0,41.09,40.99,41.09,3900.0,35.3031,35.3806,35.2945,35.3806,3900.0
2012-04-23 10:00:00,41.08,41.09,40.97,40.99,11500.0,35.372,35.3806,35.2773,35.2945,11500.0
2012-04-23 10:05:00,40.99,40.99,40.84,40.84,9100.0,35.2945,35.2945,35.1653,35.1653,9100.0
2012-04-23 10:10:00,40.84,40.93,40.82,40.85,27500.0,35.1653,35.2428,35.1481,35.1739,27500.0
2012-04-23 10:15:00,40.85,40.9,40.77,40.78,45600.0,35.1739,35.217,35.105,35.1137,45600.0
2012-04-23 10:20:00,40.78,40.92,40.75,40.91,11400.0,35.1137,35.2342,35.0878,35.2256,11400.0
2012-04-23 10:25:00,40.9,40.96,40.86,40.92,17000.0,35.217,35.2686,35.1825,35.2342,17000.0
2012-04-23 10:30:00,40.92,40.94,40.83,40.94,10000.0,35.2342,35.2514,35.1567,35.2514,10000.0
2012-04-23 10:35:00,40.94,40.96,40.87,40.96,19100.0,35.2514,35.2686,35.1912,35.2686,19100.0
2012-04-23 10:40:00,40.98,41.05,40.98,41.02,9100.0,35.2859,35.3461,35.2859,35.3203,9100.0
2012-04-23 10:45:00,41.01,41.02,40.93,40.98,10700.0,35.3117,35.3203,35.2428,35.2859,10700.0
2012-04-23 10:50:00,40.98,41.02,40.93,41.02,9000.0,35.2859,35.3203,35.2428,35.3203,9000.0
2012-04-23 10:55:00,41.02,41.06,40.99,40.99,9100.0,35.3203,35.3548,35.2945,35.2945,9100.0
2012-04-23 11:00:00,40.99,41.0,40.9,40.92,41000.0,35.2945,35.3031,35.217,35.2342,41000.0
2012-04-23 11:05:00,40.9,40.93,40.86,40.88,9400.0,35.217,35.2428,35.1825,35.1998,9400.0
2012-04-23 11:10:00,40.89,40.91,40.86,40.89,10400.0,35.2084,35.2256,35.1825,35.2084,10400.0
2012-04-23 11:15:00,40.88,40.88,40.81,40.83,11700.0,35.1998,35.1998,35.1395,35.1567,11700.0
2012-04-23 11:20:00,40.82,40.83,40.75,40.76,16500.0,35.1481,35.1567,35.0878,35.0964,16500.0
2012-04-23 11:25:00,40.76,40.79,40.74,40.74,11000.0,35.0964,35.1223,35.0792,35.0792,11000.0
2012-04-23 11:30:00,40.74,40.76,40.7,40.7,13500.0,35.0792,35.0964,35.0448,35.0448,13500.0
2012-04-23 11:35:00,40.71,40.75,40.68,40.74,15100.0,35.0534,35.0878,35.0276,35.0792,15100.0
2012-04-23 11:40:00,40.74,40.76,40.71,40.76,36600.0,35.0792,35.0964,35.0534,35.0964,36600.0
2012-04-23 11:45:00,40.77,40.82,40.76,40.8,34200.0,35.105,35.1481,35.0964,35.1309,34200.0
2012-04-23 11:50:00,40.8,40.84,40.79,40.82,7200.0,35.1309,35.1653,35.1223,35.1481,7200.0
2012-04-23 11:55:00,40.82,40.83,40.8,40.83,8200.0,35.1481,35.1567,35.1309,35.1567,8200.0
2012-04-23 12:00:00,40.82,40.89,40.8,40.87,14400.0,35.1481,35.2084,35.1309,35.1912,14400.0
2012-04-23 12:05:00,40.86,40.89,40.86,40.88,7100.0,35.1825,35.2084,35.1825,35.1998,7100.0
2012-04-23 12:10:00,40.88,40.89,40.86,40.88,21400.0,35.1998,35.2084,35.1825,35.1998,21400.0
2012-04-23 12:15:00,40.89,40.91,40.88,40.89,5300.0,35.2084,35.2256,35.1998,35.2084,5300.0
2012-04-23 12:20:00,40.88,40.93,40.88,40.92,7100.0,35.1998,35.2428,35.1998,35.2342,7100.0
2012-04-23 12:25:00,40.92,40.95,40.88,40.93,38300.0,35.2342,35.26,35.1998,35.2428,38300.0
2012-04-23 12:30:00,40.94,40.94,40.87,40.87,9200.0,35.2514,35.2514,35.1912,35.1912,9200.0
2012-04-23 12:35:00,40.88,40.91,40.88,40.88,6700.0,35.1998,35.2256,35.1998,35.1998,6700.0
2012-04-23 12:40:00,40.88,40.88,40.83,40.86,17900.0,35.1998,35.1998,35.1567,35.1825,17900.0
2012-04-23 12:45:00,40.87,40.87,40.79,40.84,33700.0,35.1912,35.1912,35.1223,35.1653,33700.0
2012-04-23 12:50:00,40.83,40.87,40.82,40.83,8400.0,35.1567,35.1912,35.1481,35.1567,8400.0
2012-04-23 12:55:00,40.83,40.85,40.81,40.82,26300.0,35.1567,35.1739,35.1395,35.1481,26300.0
2012-04-23 13:00:00,40.83,40.83,40.78,40.79,9400.0,35.1567,35.1567,35.1137,35.1223,9400.0
2012-04-23 13:05:00,40.78,40.79,40.75,40.75,6100.0,35.1137,35.1223,35.0878,35.0878,6100.0
2012-04-23 13:10:00,40.75,40.77,40.75,40.77,11300.0,35.0878,35.105,35.0878,35.105,11300.0
2012-04-23 13:15:00,40.76,40.78,40.75,40.78,4800.0,35.0964,35.1137,35.0878,35.1137,4800.0
2012-04-23 13:20:00,40.78,40.82,40.76,40.82,3300.0,35.1137,35.1481,35.0964,35.1481,3300.0
2012-04-23 13:25:00,40.81,40.82,40.77,40.77,7700.0,35.1395,35.1481,35.105,35.105,7700.0
2012-04-23 13:30:00,40.78,40.78,40.76,40.77,15000.0,35.1137,35.1137,35.0964,35.105,15000.0
2012-04-23 13:35:00,40.77,40.83,40.77,40.83,2800.0,35.105,35.1567,35.105,35.1567,2800.0
2012-04-23 13:40:00,40.82,40.83,40.8,40.8,6200.0,35.1481,35.1567,35.1309,35.1309,6200.0
2012-04-23 13:45:00,40.8,40.81,40.75,40.77,10900.0,35.1309,35.1395,35.0878,35.105,10900.0
2012-04-23 13:50:00,40.77,40.88,40.77,40.86,16500.0,35.105,35.1998,35.105,35.1825,16500.0
2012-04-23 13:55:00,40.85,40.88,40.85,40.87,5800.0,35.1739,35.1998,35.1739,35.1912,5800.0
2012-04-23 14:00:00,40.87,40.93,40.85,40.91,28700.0,35.1912,35.2428,35.1739,35.2256,28700.0
2012-04-23 14:05:00,40.9,40.95,40.87,40.94,21300.0,35.217,35.26,35.1912,35.2514,21300.0
2012-04-23 14:10:00,40.93,41.03,40.92,41.03,14400.0,35.2428,35.3289,35.2342,35.3289,14400.0
2012-04-23 14:15:00,41.02,41.09,41.01,41.07,14500.0,35.3203,35.3806,35.3117,35.3634,14500.0
2012-04-23 14:20:00,41.09,41.19,41.08,41.15,25600.0,35.3806,35.4667,35.372,35.4322,25600.0
2012-04-23 14:25:00,41.16,41.2,41.15,41.2,10000.0,35.4409,35.4753,35.4322,35.4753,10000.0
2012-04-23 14:30:00,41.21,41.3,41.21,41.3,23900.0,35.4839,35.5614,35.4839,35.5614,23900.0
2012-04-23 14:35:00,41.29,41.29,41.2,41.23,9700.0,35.5528,35.5528,35.4753,35.5011,9700.0
2012-04-23 14:40:00,41.23,41.28,41.22,41.23,51400.0,35.5011,35.5442,35.4925,35.5011,51400.0
2012-04-23 14:45:00,41.22,41.25,41.18,41.19,18200.0,35.4925,35.5184,35.4581,35.4667,18200.0
2012-04-23 14:50:00,41.19,41.2,41.16,41.19,7700.0,35.4667,35.4753,35.4409,35.4667,7700.0
2012-04-23 14:55:00,41.18,41.21,41.16,41.17,18000.0,35.4581,35.4839,35.4409,35.4495,18000.0
2012-04-23 15:00:00,41.16,41.24,41.14,41.21,26400.0,35.4409,35.5097,35.4236,35.4839,26400.0
2012-04-23 15:05:00,41.2,41.29,41.2,41.21,27400.0,35.4753,35.5528,35.4753,35.4839,27400.0
2012-04-23 15:10:00,41.2,41.3,41.19,41.3,50400.0,35.4753,35.5614,35.4667,35.5614,50400.0
2012-04-23 15:15:00,41.3,41.35,41.26,41.31,24000.0,35.5614,35.6045,35.527,35.57,24000.0
2012-04-23 15:20:00,41.31,41.37,41.27,41.35,46100.0,35.57,35.6217,35.5356,35.6045,46100.0
2012-04-23 15:25:00,41.34,41.42,41.34,41.42,30400.0,35.5958,35.6647,35.5958,35.6647,30400.0
2012-04-23 15:30:00,41.42,41.45,41.37,41.42,49200.0,35.6647,35.6906,35.6217,35.6647,49200.0
2012-04-23 15:35:00,41.42,41.49,41.42,41.47,32600.0,35.6647,35.725,35.6647,35.7078,32600.0
2012-04-23 15:40:00,41.47,41.48,41.4,41.42,32000.0,35.7078,35.7164,35.6475,35.6647,32000.0
2012-04-23 15:45:00,41.42,41.49,41.36,41.48,72800.0,35.6647,35.725,35.6131,35.7164,72800.0
2012-04-23 15:50:00,41.48,41.51,41.42,41.43,99300.0,35.7164,35.7422,35.6647,35.6733,99300.0
2012-04-23 15:55:00,41.43,41.44,41.4,41.42,80500.0,35.6733,35.682,35.6475,35.6647,80500.0
2012-04-24 09:30:00,41.49,41.8,41.49,41.8,26600.0,35.725,35.9919,35.725,35.9919,26600.0
2012-04-24 09:35:00,41.8,41.93,41.72,41.92,14600.0,35.9919,36.1039,35.923,36.0953,14600.0
2012-04-24 09:40:00,41.9,41.91,41.74,41.76,11500.0,36.078,36.0866,35.9403,35.9575,11500.0
2012-04-24 09:45:00,41.74,41.86,41.7,41.84,15800.0,35.9403,36.0436,35.9058,36.0264,15800.0
2012-04-24 09:50:00,41.82,41.89,41.78,41.81,14000.0,36.0092,36.0694,35.9747,36.0005,14000.0
2012-04-24 09:55:00,41.82,41.84,41.74,41.75,23900.0,36.0092,36.0264,35.9403,35.9489,23900.0
2012-04-24 10:00:00,41.74,41.85,41.67,41.79,39700.0,35.9403,36.035,35.88,35.9833,39700.0
2012-04-24 10:05:00,41.8,41.86,41.79,41.79,11400.0,35.9919,36.0436,35.9833,35.9833,11400.0
2012-04-24 10:10:00,41.78,41.81,41.74,41.74,5600.0,35.9747,36.0005,35.9403,35.9403,5600.0
2012-04-24 10:15:00,41.74,41.82,41.73,41.8,11700.0,35.9403,36.0092,35.9317,35.9919,11700.0
2012-04-24 10:20:00,41.77,41.83,41.74,41.81,10100.0,35.9661,36.0178,35.9403,36.0005,10100.0
2012-04-24 10:25:00,41.8,41.8,41.76,41.8,4800.0,35.9919,35.9919,35.9575,35.9919,4800.0
2012-04-24 10:30:00,41.8,41.85,41.8,41.83,8500.0,35.9919,36.035,35.9919,36.0178,8500.0
2012-04-24 10:35:00,41.82,41.84,41.79,41.79,30900.0,36.0092,36.0264,35.9833,35.9833,30900.0
2012-04-24 10:40:00,41.79,41.81,41.79,41.8,8700.0,35.9833,36.0005,35.9833,35.9919,8700.0
2012-04-24 10:45:00,41.79,41.81,41.77,41.8,5500.0,35.9833,36.0005,35.9661,35.9919,5500.0
2012-04-24 10:50:00,41.8,41.8,41.75,41.77,5300.0,35.9919,35.9919,35.9489,35.9661,5300.0
2012-04-24 10:55:00,41.76,41.8,41.74,41.77,7400.0,35.9575,35.9919,35.9403,35.9661,7400.0
2012-04-24 11:00:00,41.76,41.79,41.71,41.71,7500.0,35.9575,35.9833,35.9144,35.9144,7500.0
2012-04-24 11:05:00,41.68,41.73,41.68,41.71,11500.0,35.8886,35.9317,35.8886,35.9144,11500.0
2012-04-24 11:10:00,41.73,41.81,41.73,41.81,8000.0,35.9317,36.0005,35.9317,36.0005,8000.0
2012-04-24 11:15:00,41.81,41.82,41.78,41.8,19500.0,36.0005,36.0092,35.9747,35.9919,19500.0
2012-04-24 11:20:00,41.8,41.82,41.8,41.82,13100.0,35.9919,36.0092,35.9919,36.0092,13100.0
2012-04-24 11:25:00,41.82,41.83,41.8,41.81,4100.0,36.0092,36.0178,35.9919,36.0005,4100.0
2012-04-24 11:30:00,41.8,41.8,41.78,41.8,8700.0,35.9919,35.9919,35.9747,35.9919,8700.0
2012-04-24 11:35:00,41.79,41.8,41.75,41.78,10100.0,35.9833,35.9919,35.9489,35.9747,10100.0
2012-04-24 11:40:00,41.78,41.82,41.75,41.79,20800.0,35.9747,36.0092,35.9489,35.9833,20800.0
2012-04-24 11:45:00,41.81,41.81,41.8,41.81,21700.0,36.0005,36.0005,35.9919,36.0005,21700.0
2012-04-24 11:50:00,41.8,41.83,41.8,41.82,8300.0,35.9919,36.0178,35.9919,36.0092,8300.0
2012-04-24 11:55:00,41.81,41.82,41.79,41.82,19200.0,36.0005,36.0092,35.9833,36.0092,19200.0
2012-04-24 12:00:00,41.83,41.83,41.79,41.8,53700.0,36.0178,36.0178,35.9833,35.9919,53700.0
2012-04-24 12:05:00,41.79,41.8,41.76,41.77,6400.0,35.9833,35.9919,35.9575,35.9661,6400.0
2012-04-24 12:10:00,41.77,41.78,41.74,41.74,3800.0,35.9661,35.9747,35.9403,35.9403,3800.0
2012-04-24 12:15:00,41.73,41.73,41.67,41.68,3900.0,35.9317,35.9317,35.88,35.8886,3900.0
2012-04-24 12:20:00,41.68,41.69,41.65,41.68,6100.0,35.8886,35.8972,35.8628,35.8886,6100.0
2012-04-24 12:25:00,41.68,41.69,41.67,41.67,3200.0,35.8886,35.8972,35.88,35.88,3200.0
2012-04-24 12:30:00,41.67,41.69,41.62,41.62,18300.0,35.88,35.8972,35.8369,35.8369,18300.0
2012-04-24 12:35:00,41.62,41.65,41.55,41.58,8100.0,35.8369,35.8628,35.7767,35.8025,8100.0
2012-04-24 12:40:00,41.59,41.59,41.52,41.54,17400.0,35.8111,35.8111,35.7508,35.7681,17400.0
2012-04-24 12:45:00,41.55,41.55,41.49,41.52,8500.0,35.7767,35.7767,35.725,35.7508,8500.0
2012-04-24 12:50:00,41.52,41.52,41.5,41.52,8700.0,35.7508,35.7508,35.7336,35.7508,8700.0
2012-04-24 12:55:00,41.52,41.56,41.52,41.53,59200.0,35.7508,35.7853,35.7508,35.7594,59200.0
2012-04-24 13:00:00,41.53,41.56,41.53,41.53,7400.0,35.7594,35.7853,35.7594,35.7594,7400.0
2012-04-24 13:05:00,41.53,41.53,41.45,41.45,8000.0,35.7594,35.7594,35.6906,35.6906,8000.0
2012-04-24 13:10:00,41.45,41.5,41.43,41.5,12100.0,35.6906,35.7336,35.6733,35.7336,12100.0
2012-04-24 13:15:00,41.5,41.6,41.46,41.59,30500.0,35.7336,35.8197,35.6992,35.8111,30500.0
2012-04-24 13:20:00,41.6,41.63,41.55,41.55,5800.0,35.8197,35.8456,35.7767,35.7767,5800.0
2012-04-24 13:25:00,41.56,41.56,41.52,41.55,12600.0,35.7853,35.7853,35.7508,35.7767,12600.0
2012-04-24 13:30:00,41.55,41.64,41.55,41.61,5800.0,35.7767,35.8542,35.7767,35.8283,5800.0
2012-04-24 13:35:00,41.61,41.61,41.56,41.57,2500.0,35.8283,35.8283,35.7853,35.7939,2500.0
2012-04-24 13:40:00,41.56,41.57,41.54,41.56,5100.0,35.7853,35.7939,35.7681,35.7853,5100.0
2012-04-24 13:45:00,41.55,41.59,41.53,41.59,7600.0,35.7767,35.8111,35.7594,35.8111,7600.0
2012-04-24 13:50:00,41.59,41.62,41.57,41.58,11600.0,35.8111,35.8369,35.7939,35.8025,11600.0
2012-04-24 13:55:00,41.57,41.59,41.55,41.55,19300.0,35.7939,35.8111,35.7767,35.7767,19300.0
2012-04-24 14:00:00,41.53,41.55,41.49,41.5,14200.0,35.7594,35.7767,35.725,35.7336,14200.0
2012-04-24 14:05:00,41.5,41.51,41.48,41.5,5200.0,35.7336,35.7422,35.7164,35.7336,5200.0
2012-04-24 14:10:00,41.5,41.5,41.43,41.45,5100.0,35.7336,35.7336,35.6733,35.6906,5100.0
2012-04-24 14:15:00,41.45,41.47,41.44,41.46,10300.0,35.6906,35.7078,35.682,35.6992,10300.0
2012-04-24 14:20:00,41.45,41.47,41.45,41.47,4500.0,35.6906,35.7078,35.6906,35.7078,4500.0
2012-04-24 14:25:00,41.46,41.47,41.39,41.42,16700.0,35.6992,35.7078,35.6389,35.6647,16700.0
2012-04-24 14:30:00,41.44,41.51,41.44,41.5,6300.0,35.682,35.7422,35.682,35.7336,6300.0
2012-04-24 14:35:00,41.51,41.54,41.44,41.53,36900.0,35.7422,35.7681,35.682,35.7594,36900.0
2012-04-24 14:40:00,41.54,41.54,41.43,41.45,12400.0,35.7681,35.7681,35.6733,35.6906,12400.0
2012-04-24 14:45:00,41.45,41.53,41.45,41.51,22300.0,35.6906,35.7594,35.6906,35.7422,22300.0
2012-04-24 14:50:00,41.52,41.54,41.5,41.52,5600.0,35.7508,35.7681,35.7336,35.7508,5600.0
2012-04-24 14:55:00,41.52,41.53,41.5,41.53,4500.0,35.7508,35.7594,35.7336,35.7594,4500.0
2012-04-24 15:00:00,41.53,41.54,41.5,41.52,8700.0,35.7594,35.7681,35.7336,35.7508,8700.0
2012-04-24 15:05:00,41.51,41.55,41.51,41.55,8700.0,35.7422,35.7767,35.7422,35.7767,8700.0
2012-04-24 15:10:00,41.55,41.55,41.5,41.51,5600.0,35.7767,35.7767,35.7336,35.7422,5600.0
2012-04-24 15:15:00,41.5,41.53,41.44,41.45,19800.0,35.7336,35.7594,35.682,35.6906,19800.0
2012-04-24 15:20:00,41.46,41.48,41.41,41.47,23900.0,35.6992,35.7164,35.6561,35.7078,23900.0
2012-04-24 15:25:00,41.47,41.48,41.41,41.47,8900.0,35.7078,35.7164,35.6561,35.7078,8900.0
2012-04-24 15:30:00,41.47,41.51,41.46,41.51,13800.0,35.7078,35.7422,35.6992,35.7422,13800.0
2012-04-24 15:35:00,41.52,41.55,41.5,41.55,30700.0,35.7508,35.7767,35.7336,35.7767,30700.0
2012-04-24 15:40:00,41.55,41.58,41.52,41.56,22000.0,35.7767,35.8025,35.7508,35.7853,22000.0
2012-04-24 15:45:00,41.55,41.62,41.54,41.58,44400.0,35.7767,35.8369,35.7681,35.8025,44400.0
2012-04-24 15:50:00,41.58,41.61,41.54,41.58,38900.0,35.8025,35.8283,35.7681,35.8025,38900.0
2012-04-24 15:55:00,41.59,41.63,41.54,41.61,91600.0,35.8111,35.8456,35.7681,35.8283,91600.0
2012-04-25 09:30:00,41.94,42.04,41.84,42.0,40500.0,36.1125,36.1986,36.0264,36.1641,40500.0
2012-04-25 09:35:00,42.0,42.04,41.95,42.02,22400.0,36.1641,36.1986,36.1211,36.1814,22400.0
2012-04-25 09:40:00,42.02,42.11,41.99,42.11,37300.0,36.1814,36.2589,36.1555,36.2589,37300.0
2012-04-25 09:45:00,42.11,42.22,42.04,42.15,91700.0,36.2589,36.3536,36.1986,36.2933,91700.0
2012-04-25 09:50:00,42.15,42.16,42.0,42.0,54400.0,36.2933,36.3019,36.1641,36.1641,54400.0
2012-04-25 09:55:00,41.99,42.04,41.98,42.01,61200.0,36.1555,36.1986,36.1469,36.1727,61200.0
2012-04-25 10:00:00,42.02,42.03,41.99,41.99,15100.0,36.1814,36.19,36.1555,36.1555,15100.0
2012-04-25 10:05:00,41.99,42.03,41.98,42.01,38300.0,36.1555,36.19,36.1469,36.1727,38300.0
2012-04-25 10:10:00,42.02,42.02,41.98,41.99,26200.0,36.1814,36.1814,36.1469,36.1555,26200.0
2012-04-25 10:15:00,41.99,42.02,41.97,41.99,27400.0,36.1555,36.1814,36.1383,36.1555,27400.0
2012-04-25 10:20:00,42.0,42.02,41.98,41.99,29500.0,36.1641,36.1814,36.1469,36.1555,29500.0
2012-04-25 10:25:00,42.0,42.01,41.93,41.93,35400.0,36.1641,36.1727,36.1039,36.1039,35400.0
2012-04-25 10:30:00,41.93,41.94,41.87,41.88,39400.0,36.1039,36.1125,36.0522,36.0608,39400.0
2012-04-25 10:35:00,41.89,41.96,41.89,41.94,15300.0,36.0694,36.1297,36.0694,36.1125,15300.0
2012-04-25 10:40:00,41.95,41.99,41.94,41.97,30300.0,36.1211,36.1555,36.1125,36.1383,30300.0
2012-04-25 10:45:00,41.97,42.0,41.94,41.98,21000.0,36.1383,36.1641,36.1125,36.1469,21000.0
2012-04-25 10:50:00,41.99,42.0,41.97,41.97,36100.0,36.1555,36.1641,36.1383,36.1383,36100.0
2012-04-25 10:55:00,41.97,41.99,41.97,41.97,13800.0,36.1383,36.1555,36.1383,36.1383,13800.0
2012-04-25 11:00:00,41.98,42.0,41.96,41.97,20600.0,36.1469,36.1641,36.1297,36.1383,20600.0
2012-04-25 11:05:00,41.97,42.05,41.96,42.05,31300.0,36.1383,36.2072,36.1297,36.2072,31300.0
2012-04-25 11:10:00,42.04,42.07,41.99,41.99,82500.0,36.1986,36.2244,36.1555,36.1555,82500.0
2012-04-25 11:15:00,41.99,42.0,41.96,41.98,15800.0,36.1555,36.1641,36.1297,36.1469,15800.0
2012-04-25 11:20:00,42.0,42.0,41.95,41.97,25400.0,36.1641,36.1641,36.1211,36.1383,25400.0
2012-04-25 11:25:00,41.97,42.0,41.97,42.0,22800.0,36.1383,36.1641,36.1383,36.1641,22800.0
2012-04-25 11:30:00,42.0,42.0,41.95,41.96,21000.0,36.1641,36.1641,36.1211,36.1297,21000.0
2012-04-25 11:35:00,41.97,41.97,41.96,41.97,7200.0,36.1383,36.1383,36.1297,36.1383,7200.0
2012-04-25 11:40:00,41.96,41.98,41.96,41.98,13200.0,36.1297,36.1469,36.1297,36.1469,13200.0
2012-04-25 11:45:00,41.97,41.98,41.95,41.97,11000.0,36.1383,36.1469,36.1211,36.1383,11000.0
2012-04-25 11:50:00,41.97,41.98,41.96,41.98,11600.0,36.1383,36.1469,36.1297,36.1469,11600.0
2012-04-25 11:55:00,41.98,41.98,41.97,41.97,9800.0,36.1469,36.1469,36.1383,36.1383,9800.0
2012-04-25 12:00:00,41.98,41.99,41.97,41.99,8500.0,36.1469,36.1555,36.1383,36.1555,8500.0
2012-04-25 12:05:00,41.99,42.0,41.97,41.97,11500.0,36.1555,36.1641,36.1383,36.1383,11500.0
2012-04-25 12:10:00,41.98,42.02,41.98,42.01,27000.0,36.1469,36.1814,36.1469,36.1727,27000.0
2012-04-25 12:15:00,42.0,42.02,41.99,42.01,79800.0,36.1641,36.1814,36.1555,36.1727,79800.0
2012-04-25 12:20:00,42.01,42.01,41.97,42.0,113600.0,36.1727,36.1727,36.1383,36.1641,113600.0
2012-04-25 12:25:00,42.0,42.01,41.95,41.97,98600.0,36.1641,36.1727,36.1211,36.1383,98600.0
2012-04-25 12:30:00,41.97,42.0,41.93,41.98,19400.0,36.1383,36.1641,36.1039,36.1469,19400.0
2012-04-25 12:35:00,41.99,42.01,41.93,41.94,22800.0,36.1555,36.1727,36.1039,36.1125,22800.0
2012-04-25 12:40:00,41.92,42.0,41.92,41.99,15300.0,36.0953,36.1641,36.0953,36.1555,15300.0
2012-04-25 12:45:00,42.0,42.0,41.96,41.98,17700.0,36.1641,36.1641,36.1297,36.1469,17700.0
2012-04-25 12:50:00,41.99,42.01,41.99,42.0,20200.0,36.1555,36.1727,36.1555,36.1641,20200.0
2012-04-25 12:55:00,42.0,42.01,41.97,42.0,22200.0,36.1641,36.1727,36.1383,36.1641,22200.0
2012-04-25 13:00:00,42.0,42.0,41.96,41.98,25400.0,36.1641,36.1641,36.1297,36.1469,25400.0
2012-04-25 13:05:00,41.98,42.01,41.97,42.0,25100.0,36.1469,36.1727,36.1383,36.1641,25100.0
2012-04-25 13:10:00,41.99,42.0,41.98,42.0,7900.0,36.1555,36.1641,36.1469,36.1641,7900.0
2012-04-25 13:15:00,41.99,42.0,41.96,41.98,9700.0,36.1555,36.1641,36.1297,36.1469,9700.0
2012-04-25 13:20:00,41.98,41.99,41.95,41.96,13800.0,36.1469,36.1555,36.1211,36.1297,13800.0
2012-04-25 13:25:00,41.97,42.0,41.97,41.97,43700.0,36.1383,36.1641,36.1383,36.1383,43700.0
2012-04-25 13:30:00,41.97,41.98,41.91,41.94,32500.0,36.1383,36.1469,36.0866,36.1125,32500.0
2012-04-25 13:35:00,41.93,41.98,41.92,41.92,14700.0,36.1039,36.1469,36.0953,36.0953,14700.0
2012-04-25 13:40:00,41.93,41.96,41.9,41.96,17800.0,36.1039,36.1297,36.078,36.1297,17800.0
2012-04-25 13:45:00,41.95,41.95,41.89,41.94,13900.0,36.1211,36.1211,36.0694,36.1125,13900.0
2012-04-25 13:50:00,41.94,41.96,41.9,41.95,15300.0,36.1125,36.1297,36.078,36.1211,15300.0
2012-04-25 13:55:00,41.95,41.96,41.9,41.94,11900.0,36.1211,36.1297,36.078,36.1125,11900.0
2012-04-25 14:00:00,41.93,41.93,41.85,41.86,35900.0,36.1039,36.1039,36.035,36.0436,35900.0
2012-04-25 14:05:00,41.86,41.9,41.83,41.86,19500.0,36.0436,36.078,36.0178,36.0436,19500.0
2012-04-25 14:10:00,41.87,41.89,41.85,41.85,13400.0,36.0522,36.0694,36.035,36.035,13400.0
2012-04-25 14:15:00,41.85,41.91,41.83,41.9,17700.0,36.035,36.0866,36.0178,36.078,17700.0
2012-04-25 14:20:00,41.91,42.0,41.9,41.93,48200.0,36.0866,36.1641,36.078,36.1039,48200.0
2012-04-25 14:25:00,41.93,41.97,41.88,41.92,20400.0,36.1039,36.1383,36.0608,36.0953,20400.0
2012-04-25 14:30:00,41.92,41.96,41.84,41.87,25900.0,36.0953,36.1297,36.0264,36.0522,25900.0
2012-04-25 14:35:00,41.86,41.88,41.84,41.87,15000.0,36.0436,36.0608,36.0264,36.0522,15000.0
2012-04-25 14:40:00,41.88,41.95,41.88,41.95,18500.0,36.0608,36.1211,36.0608,36.1211,18500.0
2012-04-25 14:45:00,41.92,41.95,41.89,41.94,18800.0,36.0953,36.1211,36.0694,36.1125,18800.0
2012-04-25 14:50:00,41.94,41.96,41.92,41.95,24300.0,36.1125,36.1297,36.0953,36.1211,24300.0
2012-04-25 14:55:00,41.95,41.97,41.91,41.96,26200.0,36.1211,36.1383,36.0866,36.1297,26200.0
2012-04-25 15:00:00,41.96,41.96,41.92,41.95,21900.0,36.1297,36.1297,36.0953,36.1211,21900.0
2012-04-25 15:05:00,41.94,41.97,41.94,41.97,35500.0,36.1125,36.1383,36.1125,36.1383,35500.0
2012-04-25 15:10:00,41.96,41.98,41.96,41.98,35900.0,36.1297,36.1469,36.1297,36.1469,35900.0
2012-04-25 15:15:00,41.98,42.0,41.98,41.99,37400.0,36.1469,36.1641,36.1469,36.1555,37400.0
2012-04-25 15:20:00,42.0,42.0,41.95,41.98,38600.0,36.1641,36.1641,36.1211,36.1469,38600.0
2012-04-25 15:25:00,41.98,42.0,41.96,41.97,62300.0,36.1469,36.1641,36.1297,36.1383,62300.0
2012-04-25 15:30:00,41.96,41.99,41.96,41.99,27100.0,36.1297,36.1555,36.1297,36.1555,27100.0
2012-04-25 15:35:00,41.98,41.99,41.96,41.97,56500.0,36.1469,36.1555,36.1297,36.1383,56500.0
2012-04-25 15:40:00,41.98,41.99,41.97,41.99,111300.0,36.1469,36.1555,36.1383,36.1555,111300.0
2012-04-25 15:45:00,41.99,42.0,41.97,41.97,160600.0,36.1555,36.1641,36.1383,36.1383,160600.0
2012-04-25 15:50:00,41.97,41.99,41.95,41.98,51100.0,36.1383,36.1555,36.1211,36.1469,51100.0
2012-04-25 15:55:00,41.98,42.0,41.98,41.99,167100.0,36.1469,36.1641,36.1469,36.1555,167100.0
2012-04-26 09:30:00,42.0,42.42,41.4,41.7,57400.0,36.1641,36.5258,35.6475,35.9058,57400.0
2012-04-26 09:35:00,41.65,42.01,41.65,41.95,21400.0,35.8628,36.1727,35.8628,36.1211,21400.0
2012-04-26 09:40:00,41.99,42.02,41.92,42.0,47800.0,36.1555,36.1814,36.0953,36.1641,47800.0
2012-04-26 09:45:00,41.99,42.56,41.77,41.98,53500.0,36.1555,36.6463,35.9661,36.1469,53500.0
2012-04-26 09:50:00,41.99,42.07,41.82,41.93,70600.0,36.1555,36.2244,36.0092,36.1039,70600.0
2012-04-26 09:55:00,41.96,41.97,41.6,41.74,26900.0,36.1297,36.1383,35.8197,35.9403,26900.0
2012-04-26 10:00:00,41.75,41.94,41.72,41.75,12600.0,35.9489,36.1125,35.923,35.9489,12600.0
2012-04-26 10:05:00,41.78,41.81,41.74,41.76,11700.0,35.9747,36.0005,35.9403,35.9575,11700.0
2012-04-26 10:10:00,41.76,41.78,41.48,41.57,53100.0,35.9575,35.9747,35.7164,35.7939,53100.0
2012-04-26 10:15:00,41.55,41.56,41.41,41.42,30300.0,35.7767,35.7853,35.6561,35.6647,30300.0
2012-04-26 10:20:00,41.43,41.46,41.29,41.35,17800.0,35.6733,35.6992,35.5528,35.6045,17800.0
2012-04-26 10:25:00,41.35,41.45,41.32,41.45,17100.0,35.6045,35.6906,35.5786,35.6906,17100.0
2012-04-26 10:30:00,41.45,41.6,41.45,41.48,20900.0,35.6906,35.8197,35.6906,35.7164,20900.0
2012-04-26 10:35:00,41.49,41.56,41.42,41.47,26300.0,35.725,35.7853,35.6647,35.7078,26300.0
2012-04-26 10:40:00,41.46,41.78,41.46,41.78,27100.0,35.6992,35.9747,35.6992,35.9747,27100.0
2012-04-26 10:45:00,41.77,41.82,41.77,41.8,12400.0,35.9661,36.0092,35.9661,35.9919,12400.0
2012-04-26 10:50:00,41.82,41.86,41.78,41.84,11400.0,36.0092,36.0436,35.9747,36.0264,11400.0
2012-04-26 10:55:00,41.84,41.91,41.82,41.9,19900.0,36.0264,36.0866,36.0092,36.078,19900.0
2012-04-26 11:00:00,41.9,41.94,41.88,41.93,16300.0,36.078,36.1125,36.0608,36.1039,16300.0
2012-04-26 11:05:00,41.94,41.95,41.86,41.9,26200.0,36.1125,36.1211,36.0436,36.078,26200.0
2012-04-26 11:10:00,41.89,41.92,41.85,41.89,18200.0,36.0694,36.0953,36.035,36.0694,18200.0
2012-04-26 11:15:00,41.88,42.0,41.88,41.98,18400.0,36.0608,36.1641,36.0608,36.1469,18400.0
2012-04-26 11:20:00,41.98,42.0,41.87,41.99,48600.0,36.1469,36.1641,36.0522,36.1555,48600.0
2012-04-26 11:25:00,41.98,42.02,41.96,42.01,45300.0,36.1469,36.1814,36.1297,36.1727,45300.0
2012-04-26 11:30:00,42.01,42.07,42.0,42.03,26500.0,36.1727,36.2244,36.1641,36.19,26500.0
2012-04-26 11:35:00,42.03,42.06,42.01,42.06,29100.0,36.19,36.2158,36.1727,36.2158,29100.0
2012-04-26 11:40:00,42.05,42.08,42.01,42.03,16800.0,36.2072,36.233,36.1727,36.19,16800.0
2012-04-26 11:45:00,42.04,42.06,41.92,42.01,25200.0,36.1986,36.2158,36.0953,36.1727,25200.0
2012-04-26 11:50:00,42.0,42.02,41.94,41.99,14600.0,36.1641,36.1814,36.1125,36.1555,14600.0
2012-04-26 11:55:00,41.97,41.99,41.91,41.94,12700.0,36.1383,36.1555,36.0866,36.1125,12700.0
2012-04-26 12:00:00,41.93,41.98,41.92,41.96,14100.0,36.1039,36.1469,36.0953,36.1297,14100.0
2012-04-26 12:05:00,41.96,41.98,41.95,41.97,11400.0,36.1297,36.1469,36.1211,36.1383,11400.0
2012-04-26 12:10:00,41.97,41.99,41.95,41.97,20500.0,36.1383,36.1555,36.1211,36.1383,20500.0
2012-04-26 12:15:00,41.97,41.98,41.96,41.97,6300.0,36.1383,36.1469,36.1297,36.1383,6300.0
2012-04-26 12:20:00,41.97,41.97,41.94,41.94,4400.0,36.1383,36.1383,36.1125,36.1125,4400.0
2012-04-26 12:25:00,41.94,41.94,41.88,41.9,49500.0,36.1125,36.1125,36.0608,36.078,49500.0
2012-04-26 12:30:00,41.9,41.91,41.85,41.89,35000.0,36.078,36.0866,36.035,36.0694,35000.0
2012-04-26 12:35:00,41.88,41.9,41.85,41.86,17400.0,36.0608,36.078,36.035,36.0436,17400.0
2012-04-26 12:40:00,41.85,41.91,41.85,41.9,9300.0,36.035,36.0866,36.035,36.078,9300.0
2012-04-26 12:45:00,41.89,41.91,41.88,41.89,11100.0,36.0694,36.0866,36.0608,36.0694,11100.0
2012-04-26 12:50:00,41.89,41.9,41.86,41.86,12000.0,36.0694,36.078,36.0436,36.0436,12000.0
2012-04-26 12:55:00,41.86,41.86,41.78,41.8,13000.0,36.0436,36.0436,35.9747,35.9919,13000.0
2012-04-26 13:00:00,41.8,41.8,41.74,41.75,14500.0,35.9919,35.9919,35.9403,35.9489,14500.0
2012-04-26 13:05:00,41.75,41.76,41.69,41.7,41200.0,35.9489,35.9575,35.8972,35.9058,41200.0
2012-04-26 13:10:00,41.71,41.76,41.59,41.59,52000.0,35.9144,35.9575,35.8111,35.8111,52000.0
2012-04-26 13:15:00,41.59,41.65,41.48,41.5,69200.0,35.8111,35.8628,35.7164,35.7336,69200.0
2012-04-26 13:20:00,41.49,41.57,41.49,41.56,18000.0,35.725,35.7939,35.725,35.7853,18000.0
2012-04-26 13:25:00,41.58,41.67,41.56,41.67,31300.0,35.8025,35.88,35.7853,35.88,31300.0
2012-04-26 13:30:00,41.68,41.71,41.67,41.68,29500.0,35.8886,35.9144,35.88,35.8886,29500.0
2012-04-26 13:35:00,41.68,41.76,41.63,41.69,44700.0,35.8886,35.9575,35.8456,35.8972,44700.0
2012-04-26 13:40:00,41.69,41.76,41.6,41.71,70900.0,35.8972,35.9575,35.8197,35.9144,70900.0
2012-04-26 13:45:00,41.72,41.75,41.7,41.72,8200.0,35.923,35.9489,35.9058,35.923,8200.0
2012-04-26 13:50:00,41.72,41.73,41.7,41.71,30900.0,35.923,35.9317,35.9058,35.9144,30900.0
2012-04-26 13:55:00,41.71,41.77,41.7,41.73,17800.0,35.9144,35.9661,35.9058,35.9317,17800.0
2012-04-26 14:00:00,41.72,41.8,41.72,41.77,21500.0,35.923,35.9919,35.923,35.9661,21500.0
2012-04-26 14:05:00,41.77,41.78,41.73,41.73,14100.0,35.9661,35.9747,35.9317,35.9317,14100.0
2012-04-26 14:10:00,41.73,41.77,41.72,41.76,15100.0,35.9317,35.9661,35.923,35.9575,15100.0
2012-04-26 14:15:00,41.76,41.8,41.76,41.8,16700.0,35.9575,35.9919,35.9575,35.9919,16700.0
2012-04-26 14:20:00,41.8,41.83,41.8,41.82,19500.0,35.9919,36.0178,35.9919,36.0092,19500.0
2012-04-26 14:25:00,41.82,41.82,41.77,41.8,14400.0,36.0092,36.0092,35.9661,35.9919,14400.0
2012-04-26 14:30:00,41.82,41.83,41.77,41.82,9100.0,36.0092,36.0178,35.9661,36.0092,9100.0
2012-04-26 14:35:00,41.8,41.82,41.73,41.75,25500.0,35.9919,36.0092,35.9317,35.9489,25500.0
2012-04-26 14:40:00,41.75,41.75,41.72,41.73,18600.0,35.9489,35.9489,35.923,35.9317,18600.0
2012-04-26 14:45:00,41.74,41.74,41.7,41.7,13400.0,35.9403,35.9403,35.9058,35.9058,13400.0
2012-04-26 14:50:00,41.7,41.71,41.58,41.59,43400.0,35.9058,35.9144,35.8025,35.8111,43400.0
2012-04-26 14:55:00,41.6,41.67,41.56,41.66,25100.0,35.8197,35.88,35.7853,35.8714,25100.0
2012-04-26 15:00:00,41.66,41.7,41.65,41.68,16800.0,35.8714,35.9058,35.8628,35.8886,16800.0
2012-04-26 15:05:00,41.68,41.69,41.57,41.57,34800.0,35.8886,35.8972,35.7939,35.7939,34800.0
2012-04-26 15:10:00,41.57,41.59,41.56,41.59,23100.0,35.7939,35.8111,35.7853,35.8111,23100.0
2012-04-26 15:15:00,41.59,41.66,41.59,41.64,29900.0,35.8111,35.8714,35.8111,35.8542,29900.0
2012-04-26 15:20:00,41.64,41.69,41.64,41.65,31300.0,35.8542,35.8972,35.8542,35.8628,31300.0
2012-04-26 15:25:00,41.66,41.66,41.62,41.65,32500.0,35.8714,35.8714,35.8369,35.8628,32500.0
2012-04-26 15:30:00,41.66,41.73,41.64,41.7,93000.0,35.8714,35.9317,35.8542,35.9058,93000.0
2012-04-26 15:35:00,41.69,41.71,41.65,41.65,29200.0,35.8972,35.9144,35.8628,35.8628,29200.0
2012-04-26 15:40:00,41.66,41.69,41.64,41.69,56300.0,35.8714,35.8972,35.8542,35.8972,56300.0
2012-04-26 15:45:00,41.69,41.75,41.67,41.7,70900.0,35.8972,35.9489,35.88,35.9058,70900.0
2012-04-26 15:50:00,41.7,41.7,41.57,41.57,93700.0,35.9058,35.9058,35.7939,35.7939,93700.0
2012-04-26 15:55:00,41.57,41.61,41.52,41.61,193300.0,35.7939,35.8283,35.7508,35.8283,193300.0
2012-04-27 09:30:00,41.96,41.97,41.76,41.82,20200.0,36.1297,36.1383,35.9575,36.0092,20200.0
2012-04-27 09:35:00,41.8,41.82,41.61,41.7,8700.0,35.9919,36.0092,35.8283,35.9058,8700.0
2012-04-27 09:40:00,41.69,41.85,41.67,41.69,19600.0,35.8972,36.035,35.88,35.8972,19600.0
2012-04-27 09:45:00,41.69,41.73,41.46,41.49,19100.0,35.8972,35.9317,35.6992,35.725,19100.0
2012-04-27 09:50:00,41.52,41.57,41.39,41.41,9500.0,35.7508,35.7939,35.6389,35.6561,9500.0
2012-04-27 09:55:00,41.41,41.54,41.39,41.48,12800.0,35.6561,35.7681,35.6389,35.7164,12800.0
2012-04-27 10:00:00,41.48,41.49,41.31,41.31,13900.0,35.7164,35.725,35.57,35.57,13900.0
2012-04-27 10:05:00,41.31,41.33,41.15,41.18,25600.0,35.57,35.5872,35.4322,35.4581,25600.0
2012-04-27 10:10:00,41.2,41.26,41.12,41.13,24700.0,35.4753,35.527,35.4064,35.415,24700.0
2012-04-27 10:15:00,41.14,41.27,41.08,41.25,24300.0,35.4236,35.5356,35.372,35.5184,24300.0
2012-04-27 10:20:00,41.24,41.24,41.11,41.13,16400.0,35.5097,35.5097,35.3978,35.415,16400.0
2012-04-27 10:25:00,41.14,41.17,41.06,41.16,27600.0,35.4236,35.4495,35.3548,35.4409,27600.0
2012-04-27 10:30:00,41.16,41.38,41.13,41.36,28700.0,35.4409,35.6303,35.415,35.6131,28700.0
2012-04-27 10:35:00,41.36,41.4,41.26,41.31,22200.0,35.6131,35.6475,35.527,35.57,22200.0
2012-04-27 10:40:00,41.31,41.32,41.21,41.26,21900.0,35.57,35.5786,35.4839,35.527,21900.0
2012-04-27 10:45:00,41.26,41.27,41.16,41.2,22200.0,35.527,35.5356,35.4409,35.4753,22200.0
2012-04-27 10:50:00,41.2,41.25,41.2,41.25,16500.0,35.4753,35.5184,35.4753,35.5184,16500.0
2012-04-27 10:55:00,41.25,41.29,41.24,41.27,15200.0,35.5184,35.5528,35.5097,35.5356,15200.0
2012-04-27 11:00:00,41.27,41.44,41.26,41.27,21500.0,35.5356,35.682,35.527,35.5356,21500.0
2012-04-27 11:05:00,41.27,41.34,41.24,41.25,38400.0,35.5356,35.5958,35.5097,35.5184,38400.0
2012-04-27 11:10:00,41.23,41.43,41.22,41.42,37900.0,35.5011,35.6733,35.4925,35.6647,37900.0
2012-04-27 11:15:00,41.42,41.54,41.42,41.47,22700.0,35.6647,35.7681,35.6647,35.7078,22700.0
2012-04-27 11:20:00,41.46,41.46,41.41,41.43,12100.0,35.6992,35.6992,35.6561,35.6733,12100.0
2012-04-27 11:25:00,41.43,41.45,41.4,41.45,16300.0,35.6733,35.6906,35.6475,35.6906,16300.0
2012-04-27 11:30:00,41.45,41.51,41.43,41.44,14500.0,35.6906,35.7422,35.6733,35.682,14500.0
2012-04-27 11:35:00,41.44,41.48,41.44,41.45,12500.0,35.682,35.7164,35.682,35.6906,12500.0
2012-04-27 11:40:00,41.45,41.46,41.37,41.4,16600.0,35.6906,35.6992,35.6217,35.6475,16600.0
2012-04-27 11:45:00,41.4,41.42,41.38,41.4,26000.0,35.6475,35.6647,35.6303,35.6475,26000.0
2012-04-27 11:50:00,41.4,41.44,41.38,41.38,18100.0,35.6475,35.682,35.6303,35.6303,18100.0
2012-04-27 11:55:00,41.37,41.41,41.37,41.38,17400.0,35.6217,35.6561,35.6217,35.6303,17400.0
2012-04-27 12:00:00,41.39,41.4,41.39,41.4,17800.0,35.6389,35.6475,35.6389,35.6475,17800.0
2012-04-27 12:05:00,41.4,41.47,41.39,41.39,12200.0,35.6475,35.7078,35.6389,35.6389,12200.0
2012-04-27 12:10:00,41.4,41.48,41.4,41.46,11500.0,35.6475,35.7164,35.6475,35.6992,11500.0
2012-04-27 12:15:00,41.46,41.48,41.43,41.46,78300.0,35.6992,35.7164,35.6733,35.6992,78300.0
2012-04-27 12:20:00,41.47,41.48,41.41,41.43,46800.0,35.7078,35.7164,35.6561,35.6733,46800.0
2012-04-27 12:25:00,41.43,41.43,41.41,41.41,7700.0,35.6733,35.6733,35.6561,35.6561,7700.0
2012-04-27 12:30:00,41.41,41.41,41.39,41.41,13400.0,35.6561,35.6561,35.6389,35.6561,13400.0
2012-04-27 12:35:00,41.4,41.41,41.37,41.38,21600.0,35.6475,35.6561,35.6217,35.6303,21600.0
2012-04-27 12:40:00,41.38,41.4,41.37,41.4,16400.0,35.6303,35.6475,35.6217,35.6475,16400.0
2012-04-27 12:45:00,41.41,41.43,41.39,41.39,10800.0,35.6561,35.6733,35.6389,35.6389,10800.0
2012-04-27 12:50:00,41.39,41.42,41.37,41.41,19900.0,35.6389,35.6647,35.6217,35.6561,19900.0
2012-04-27 12:55:00,41.41,41.43,41.4,41.41,14300.0,35.6561,35.6733,35.6475,35.6561,14300.0
2012-04-27 13:00:00,41.4,41.42,41.4,41.4,10200.0,35.6475,35.6647,35.6475,35.6475,10200.0
2012-04-27 13:05:00,41.4,41.43,41.39,41.41,15500.0,35.6475,35.6733,35.6389,35.6561,15500.0
2012-04-27 13:10:00,41.41,41.41,41.39,41.4,9600.0,35.6561,35.6561,35.6389,35.6475,9600.0
2012-04-27 13:15:00,41.4,41.42,41.39,41.4,9200.0,35.6475,35.6647,35.6389,35.6475,9200.0
2012-04-27 13:20:00,41.41,41.46,41.39,41.45,15100.0,35.6561,35.6992,35.6389,35.6906,15100.0
2012-04-27 13:25:00,41.46,41.52,41.45,41.5,11000.0,35.6992,35.7508,35.6906,35.7336,11000.0
2012-04-27 13:30:00,41.5,41.55,41.49,41.54,41300.0,35.7336,35.7767,35.725,35.7681,41300.0
2012-04-27 13:35:00,41.54,41.58,41.53,41.54,13500.0,35.7681,35.8025,35.7594,35.7681,13500.0
2012-04-27 13:40:00,41.54,41.59,41.53,41.53,14800.0,35.7681,35.8111,35.7594,35.7594,14800.0
2012-04-27 13:45:00,41.54,41.54,41.5,41.53,38700.0,35.7681,35.7681,35.7336,35.7594,38700.0
2012-04-27 13:50:00,41.54,41.55,41.51,41.51,9800.0,35.7681,35.7767,35.7422,35.7422,9800.0
2012-04-27 13:55:00,41.52,41.52,41.5,41.51,9800.0,35.7508,35.7508,35.7336,35.7422,9800.0
2012-04-27 14:00:00,41.52,41.52,41.5,41.5,10400.0,35.7508,35.7508,35.7336,35.7336,10400.0
2012-04-27 14:05:00,41.49,41.52,41.49,41.51,12000.0,35.725,35.7508,35.725,35.7422,12000.0
2012-04-27 14:10:00,41.5,41.54,41.5,41.54,83000.0,35.7336,35.7681,35.7336,35.7681,83000.0
2012-04-27 14:15:00,41.53,41.54,41.5,41.52,16100.0,35.7594,35.7681,35.7336,35.7508,16100.0
2012-04-27 14:20:00,41.51,41.59,41.51,41.59,27700.0,35.7422,35.8111,35.7422,35.8111,27700.0
2012-04-27 14:25:00,41.59,41.59,41.53,41.53,11100.0,35.8111,35.8111,35.7594,35.7594,11100.0
2012-04-27 14:30:00,41.53,41.64,41.52,41.55,110100.0,35.7594,35.8542,35.7508,35.7767,110100.0
2012-04-27 14:35:00,41.55,41.6,41.55,41.59,14100.0,35.7767,35.8197,35.7767,35.8111,14100.0
2012-04-27 14:40:00,41.6,41.61,41.55,41.55,11100.0,35.8197,35.8283,35.7767,35.7767,11100.0
2012-04-27 14:45:00,41.55,41.57,41.55,41.56,10500.0,35.7767,35.7939,35.7767,35.7853,10500.0
2012-04-27 14:50:00,41.57,41.6,41.55,41.57,13700.0,35.7939,35.8197,35.7767,35.7939,13700.0
2012-04-27 14:55:00,41.56,41.56,41.55,41.56,8700.0,35.7853,35.7853,35.7767,35.7853,8700.0
2012-04-27 15:00:00,41.56,41.57,41.54,41.56,26500.0,35.7853,35.7939,35.7681,35.7853,26500.0
2012-04-27 15:05:00,41.55,41.61,41.55,41.6,13700.0,35.7767,35.8283,35.7767,35.8197,13700.0
2012-04-27 15:10:00,41.59,41.6,41.55,41.57,17100.0,35.8111,35.8197,35.7767,35.7939,17100.0
2012-04-27 15:15:00,41.57,41.57,41.55,41.55,10900.0,35.7939,35.7939,35.7767,35.7767,10900.0
2012-04-27 15:20:00,41.56,41.58,41.55,41.56,20500.0,35.7853,35.8025,35.7767,35.7853,20500.0
2012-04-27 15:25:00,41.56,41.58,41.55,41.57,25200.0,35.7853,35.8025,35.7767,35.7939,25200.0
2012-04-27 15:30:00,41.57,41.6,41.53,41.58,31300.0,35.7939,35.8197,35.7594,35.8025,31300.0
2012-04-27 15:35:00,41.57,41.6,41.56,41.58,25100.0,35.7939,35.8197,35.7853,35.8025,25100.0
2012-04-27 15:40:00,41.58,41.61,41.56,41.6,64400.0,35.8025,35.8283,35.7853,35.8197,64400.0
2012-04-27 15:45:00,41.6,41.62,41.56,41.58,78500.0,35.8197,35.8369,35.7853,35.8025,78500.0
2012-04-27 15:50:00,41.58,41.59,41.57,41.58,75000.0,35.8025,35.8111,35.7939,35.8025,75000.0
2012-04-27 15:55:00,41.59,41.61,41.55,41.57,111600.0,35.8111,35.8283,35.7767,35.7939,111600.0
2012-04-30 09:30:00,41.53,41.62,41.21,41.26,41100.0,35.7594,35.8369,35.4839,35.527,41100.0
2012-04-30 09:35:00,41.29,41.52,41.28,41.46,32600.0,35.5528,35.7508,35.5442,35.6992,32600.0
2012-04-30 09:40:00,41.45,41.59,41.4,41.41,150400.0,35.6906,35.8111,35.6475,35.6561,150400.0
2012-04-30 09:45:00,41.42,41.54,41.39,41.43,21100.0,35.6647,35.7681,35.6389,35.6733,21100.0
2012-04-30 09:50:00,41.41,41.48,41.28,41.28,10700.0,35.6561,35.7164,35.5442,35.5442,10700.0
2012-04-30 09:55:00,41.25,41.28,41.18,41.22,33600.0,35.5184,35.5442,35.4581,35.4925,33600.0
2012-04-30 10:00:00,41.22,41.23,41.16,41.2,58900.0,35.4925,35.5011,35.4409,35.4753,58900.0
2012-04-30 10:05:00,41.21,41.25,41.16,41.16,10200.0,35.4839,35.5184,35.4409,35.4409,10200.0
2012-04-30 10:10:00,41.17,41.3,41.12,41.29,16000.0,35.4495,35.5614,35.4064,35.5528,16000.0
2012-04-30 10:15:00,41.29,41.31,41.26,41.27,13800.0,35.5528,35.57,35.527,35.5356,13800.0
2012-04-30 10:20:00,41.27,41.29,41.25,41.26,8100.0,35.5356,35.5528,35.5184,35.527,8100.0
2012-04-30 10:25:00,41.26,41.26,41.2,41.21,7700.0,35.527,35.527,35.4753,35.4839,7700.0
2012-04-30 10:30:00,41.21,41.22,41.14,41.15,13800.0,35.4839,35.4925,35.4236,35.4322,13800.0
2012-04-30 10:35:00,41.15,41.2,41.14,41.16,7600.0,35.4322,35.4753,35.4236,35.4409,7600.0
2012-04-30 10:40:00,41.16,41.21,41.14,41.2,14700.0,35.4409,35.4839,35.4236,35.4753,14700.0
2012-04-30 10:45:00,41.2,41.21,41.14,41.15,13600.0,35.4753,35.4839,35.4236,35.4322,13600.0
2012-04-30 10:50:00,41.15,41.16,41.07,41.09,14100.0,35.4322,35.4409,35.3634,35.3806,14100.0
2012-04-30 10:55:00,41.08,41.08,41.03,41.05,10000.0,35.372,35.372,35.3289,35.3461,10000.0
2012-04-30 11:00:00,41.06,41.09,41.04,41.04,17000.0,35.3548,35.3806,35.3375,35.3375,17000.0
2012-04-30 11:05:00,41.04,41.09,41.0,41.02,15400.0,35.3375,35.3806,35.3031,35.3203,15400.0
2012-04-30 11:10:00,41.03,41.04,40.99,41.02,10200.0,35.3289,35.3375,35.2945,35.3203,10200.0
2012-04-30 11:15:00,41.01,41.04,40.99,41.0,7300.0,35.3117,35.3375,35.2945,35.3031,7300.0
2012-04-30 11:20:00,41.01,41.09,41.01,41.04,14700.0,35.3117,35.3806,35.3117,35.3375,14700.0
2012-04-30 11:25:00,41.03,41.07,40.98,41.04,13200.0,35.3289,35.3634,35.2859,35.3375,13200.0
2012-04-30 11:30:00,41.04,41.05,40.95,40.95,12600.0,35.3375,35.3461,35.26,35.26,12600.0
2012-04-30 11:35:00,40.95,40.97,40.95,40.96,4400.0,35.26,35.2773,35.26,35.2686,4400.0
2012-04-30 11:40:00,40.97,41.0,40.97,40.99,5300.0,35.2773,35.3031,35.2773,35.2945,5300.0
2012-04-30 11:45:00,41.0,41.01,40.97,40.98,8600.0,35.3031,35.3117,35.2773,35.2859,8600.0
2012-04-30 11:50:00,40.98,40.99,40.97,40.97,8200.0,35.2859,35.2945,35.2773,35.2773,8200.0
2012-04-30 11:55:00,40.96,41.0,40.95,41.0,8100.0,35.2686,35.3031,35.26,35.3031,8100.0
2012-04-30 12:00:00,41.0,41.0,40.93,40.93,6400.0,35.3031,35.3031,35.2428,35.2428,6400.0
2012-04-30 12:05:00,40.92,40.93,40.88,40.91,11800.0,35.2342,35.2428,35.1998,35.2256,11800.0
2012-04-30 12:10:00,40.91,40.92,40.89,40.9,9800.0,35.2256,35.2342,35.2084,35.217,9800.0
2012-04-30 12:15:00,40.91,40.91,40.89,40.9,5300.0,35.2256,35.2256,35.2084,35.217,5300.0
2012-04-30 12:20:00,40.9,40.9,40.89,40.9,3100.0,35.217,35.217,35.2084,35.217,3100.0
2012-04-30 12:25:00,40.9,40.94,40.89,40.91,10800.0,35.217,35.2514,35.2084,35.2256,10800.0
2012-04-30 12:30:00,40.9,40.94,40.9,40.94,24200.0,35.217,35.2514,35.217,35.2514,24200.0
2012-04-30 12:35:00,40.94,40.95,40.92,40.93,8600.0,35.2514,35.26,35.2342,35.2428,8600.0
2012-04-30 12:40:00,40.93,40.94,40.9,40.9,5400.0,35.2428,35.2514,35.217,35.217,5400.0
2012-04-30 12:45:00,40.9,40.92,40.89,40.9,8200.0,35.217,35.2342,35.2084,35.217,8200.0
2012-04-30 12:50:00,40.9,40.91,40.89,40.9,5000.0,35.217,35.2256,35.2084,35.217,5000.0
2012-04-30 12:55:00,40.9,40.9,40.87,40.89,6700.0,35.217,35.217,35.1912,35.2084,6700.0
2012-04-30 13:00:00,40.89,40.9,40.87,40.88,8100.0,35.2084,35.217,35.1912,35.1998,8100.0
2012-04-30 13:05:00,40.88,40.9,40.88,40.89,6800.0,35.1998,35.217,35.1998,35.2084,6800.0
2012-04-30 13:10:00,40.9,40.91,40.89,40.9,4400.0,35.217,35.2256,35.2084,35.217,4400.0
2012-04-30 13:15:00,40.9,40.93,40.9,40.9,7800.0,35.217,35.2428,35.217,35.217,7800.0
2012-04-30 13:20:00,40.91,40.92,40.9,40.92,5000.0,35.2256,35.2342,35.217,35.2342,5000.0
2012-04-30 13:25:00,40.92,40.92,40.88,40.9,8100.0,35.2342,35.2342,35.1998,35.217,8100.0
2012-04-30 13:30:00,40.9,40.91,40.84,40.84,11600.0,35.217,35.2256,35.1653,35.1653,11600.0
2012-04-30 13:35:00,40.84,40.9,40.84,40.85,11800.0,35.1653,35.217,35.1653,35.1739,11800.0
2012-04-30 13:40:00,40.86,40.88,40.84,40.87,7500.0,35.1825,35.1998,35.1653,35.1912,7500.0
2012-04-30 13:45:00,40.87,40.87,40.85,40.85,6900.0,35.1912,35.1912,35.1739,35.1739,6900.0
2012-04-30 13:50:00,40.86,40.91,40.86,40.9,5600.0,35.1825,35.2256,35.1825,35.217,5600.0
2012-04-30 13:55:00,40.9,40.95,40.89,40.94,14300.0,35.217,35.26,35.2084,35.2514,14300.0
2012-04-30 14:00:00,40.94,40.95,40.9,40.93,14700.0,35.2514,35.26,35.217,35.2428,14700.0
2012-04-30 14:05:00,40.92,40.92,40.91,40.91,7900.0,35.2342,35.2342,35.2256,35.2256,7900.0
2012-04-30 14:10:00,40.92,40.93,40.89,40.92,11900.0,35.2342,35.2428,35.2084,35.2342,11900.0
2012-04-30 14:15:00,40.93,40.94,40.91,40.92,15900.0,35.2428,35.2514,35.2256,35.2342,15900.0
2012-04-30 14:20:00,40.93,40.94,40.92,40.92,12600.0,35.2428,35.2514,35.2342,35.2342,12600.0
2012-04-30 14:25:00,40.92,40.93,40.89,40.91,17100.0,35.2342,35.2428,35.2084,35.2256,17100.0
2012-04-30 14:30:00,40.9,40.95,40.9,40.93,12000.0,35.217,35.26,35.217,35.2428,12000.0
2012-04-30 14:35:00,40.93,40.93,40.9,40.92,15800.0,35.2428,35.2428,35.217,35.2342,15800.0
2012-04-30 14:40:00,40.91,40.96,40.91,40.96,6900.0,35.2256,35.2686,35.2256,35.2686,6900.0
2012-04-30 14:45:00,40.96,40.99,40.95,40.96,12000.0,35.2686,35.2945,35.26,35.2686,12000.0
2012-04-30 14:50:00,40.95,41.01,40.95,41.0,12000.0,35.26,35.3117,35.26,35.3031,12000.0
2012-04-30 14:55:00,41.0,41.01,40.97,40.97,16200.0,35.3031,35.3117,35.2773,35.2773,16200.0
2012-04-30 15:00:00,40.97,41.01,40.95,41.0,16500.0,35.2773,35.3117,35.26,35.3031,16500.0
2012-04-30 15:05:00,40.99,41.01,40.98,40.99,17400.0,35.2945,35.3117,35.2859,35.2945,17400.0
2012-04-30 15:10:00,40.98,41.01,40.96,40.96,19300.0,35.2859,35.3117,35.2686,35.2686,19300.0
2012-04-30 15:15:00,40.96,40.97,40.92,40.92,6300.0,35.2686,35.2773,35.2342,35.2342,6300.0
2012-04-30 15:20:00,40.92,40.95,40.92,40.93,11700.0,35.2342,35.26,35.2342,35.2428,11700.0
2012-04-30 15:25:00,40.92,40.95,40.92,40.94,7600.0,35.2342,35.26,35.2342,35.2514,7600.0
2012-04-30 15:30:00,40.94,40.98,40.93,40.93,18400.0,35.2514,35.2859,35.2428,35.2428,18400.0
2012-04-30 15:35:00,40.93,40.94,40.91,40.93,18100.0,35.2428,35.2514,35.2256,35.2428,18100.0
2012-04-30 15:40:00,40.93,40.99,40.93,40.98,20200.0,35.2428,35.2945,35.2428,35.2859,20200.0
2012-04-30 15:45:00,40.99,41.0,40.91,40.91,31600.0,35.2945,35.3031,35.2256,35.2256,31600.0
2012-04-30 15:50:00,40.92,40.98,40.92,40.95,49900.0,35.2342,35.2859,35.2342,35.26,49900.0
2012-04-30 15:55:00,40.96,40.97,40.91,40.94,85300.0,35.2686,35.2773,35.2256,35.2514,85300.0
2012-05-01 09:30:00,40.96,41.01,40.74,40.75,33200.0,35.2686,35.3117,35.0792,35.0878,33200.0
2012-05-01 09:35:00,40.73,40.77,40.63,40.67,30600.0,35.0706,35.105,34.9845,35.0189,30600.0
2012-05-01 09:40:00,40.68,40.72,40.58,40.58,30600.0,35.0276,35.062,34.9414,34.9414,30600.0
2012-05-01 09:45:00,40.57,40.58,40.49,40.53,24600.0,34.9328,34.9414,34.864,34.8984,24600.0
2012-05-01 09:50:00,40.55,40.58,40.51,40.56,16200.0,34.9156,34.9414,34.8812,34.9242,16200.0
2012-05-01 09:55:00,40.54,40.55,40.44,40.47,17100.0,34.907,34.9156,34.8209,34.8467,17100.0
2012-05-01 10:00:00,40.49,40.64,40.47,40.55,116600.0,34.864,34.9931,34.8467,34.9156,116600.0
2012-05-01 10:05:00,40.55,40.61,40.52,40.55,45800.0,34.9156,34.9673,34.8898,34.9156,45800.0
2012-05-01 10:10:00,40.55,40.8,40.55,40.78,35700.0,34.9156,35.1309,34.9156,35.1137,35700.0
2012-05-01 10:15:00,40.78,40.79,40.74,40.74,42100.0,35.1137,35.1223,35.0792,35.0792,42100.0
2012-05-01 10:20:00,40.75,40.77,40.66,40.77,112100.0,35.0878,35.105,35.0103,35.105,112100.0
2012-05-01 10:25:00,40.77,40.79,40.73,40.76,30900.0,35.105,35.1223,35.0706,35.0964,30900.0
2012-05-01 10:30:00,40.77,40.86,40.75,40.75,22600.0,35.105,35.1825,35.0878,35.0878,22600.0
2012-05-01 10:35:00,40.75,40.78,40.71,40.76,17000.0,35.0878,35.1137,35.0534,35.0964,17000.0
2012-05-01 10:40:00,40.77,40.82,40.76,40.8,21300.0,35.105,35.1481,35.0964,35.1309,21300.0
2012-05-01 10:45:00,40.81,40.85,40.81,40.81,23000.0,35.1395,35.1739,35.1395,35.1395,23000.0
2012-05-01 10:50:00,40.82,40.92,40.81,40.9,34400.0,35.1481,35.2342,35.1395,35.217,34400.0
2012-05-01 10:55:00,40.9,41.02,40.9,40.94,94500.0,35.217,35.3203,35.217,35.2514,94500.0
2012-05-01 11:00:00,40.94,40.96,40.88,40.91,30500.0,35.2514,35.2686,35.1998,35.2256,30500.0
2012-05-01 11:05:00,40.91,40.97,40.89,40.89,20600.0,35.2256,35.2773,35.2084,35.2084,20600.0
2012-05-01 11:10:00,40.89,40.95,40.88,40.94,18000.0,35.2084,35.26,35.1998,35.2514,18000.0
2012-05-01 11:15:00,40.95,40.96,40.93,40.93,22300.0,35.26,35.2686,35.2428,35.2428,22300.0
2012-05-01 11:20:00,40.93,40.99,40.92,40.96,20400.0,35.2428,35.2945,35.2342,35.2686,20400.0
2012-05-01 11:25:00,40.96,40.98,40.94,40.98,14700.0,35.2686,35.2859,35.2514,35.2859,14700.0
2012-05-01 11:30:00,40.99,41.0,40.97,40.98,9900.0,35.2945,35.3031,35.2773,35.2859,9900.0
2012-05-01 11:35:00,40.99,41.01,40.94,40.94,10400.0,35.2945,35.3117,35.2514,35.2514,10400.0
2012-05-01 11:40:00,40.94,40.95,40.93,40.95,9900.0,35.2514,35.26,35.2428,35.26,9900.0
2012-05-01 11:45:00,40.94,41.0,40.93,41.0,27300.0,35.2514,35.3031,35.2428,35.3031,27300.0
2012-05-01 11:50:00,41.0,41.01,40.98,40.98,16800.0,35.3031,35.3117,35.2859,35.2859,16800.0
2012-05-01 11:55:00,40.99,40.99,40.95,40.95,12500.0,35.2945,35.2945,35.26,35.26,12500.0
2012-05-01 12:00:00,40.95,41.0,40.95,40.98,15200.0,35.26,35.3031,35.26,35.2859,15200.0
2012-05-01 12:05:00,40.97,40.98,40.94,40.94,5800.0,35.2773,35.2859,35.2514,35.2514,5800.0
2012-05-01 12:10:00,40.94,40.95,40.91,40.92,12900.0,35.2514,35.26,35.2256,35.2342,12900.0
2012-05-01 12:15:00,40.93,40.95,40.92,40.93,12000.0,35.2428,35.26,35.2342,35.2428,12000.0
2012-05-01 12:20:00,40.93,40.99,40.92,40.98,12600.0,35.2428,35.2945,35.2342,35.2859,12600.0
2012-05-01 12:25:00,40.99,41.0,40.95,40.99,33800.0,35.2945,35.3031,35.26,35.2945,33800.0
2012-05-01 12:30:00,40.99,41.0,40.95,40.96,27100.0,35.2945,35.3031,35.26,35.2686,27100.0
2012-05-01 12:35:00,40.96,40.96,40.93,40.95,17000.0,35.2686,35.2686,35.2428,35.26,17000.0
2012-05-01 12:40:00,40.95,40.95,40.88,40.9,12700.0,35.26,35.26,35.1998,35.217,12700.0
2012-05-01 12:45:00,40.89,40.92,40.87,40.92,17400.0,35.2084,35.2342,35.1912,35.2342,17400.0
2012-05-01 12:50:00,40.92,40.95,40.91,40.95,12900.0,35.2342,35.26,35.2256,35.26,12900.0
2012-05-01 12:55:00,40.95,40.96,40.93,40.94,14900.0,35.26,35.2686,35.2428,35.2514,14900.0
2012-05-01 13:00:00,40.94,40.95,40.93,40.95,7500.0,35.2514,35.26,35.2428,35.26,7500.0
2012-05-01 13:05:00,40.95,40.96,40.91,40.95,45100.0,35.26,35.2686,35.2256,35.26,45100.0
2012-05-01 13:10:00,40.95,40.96,40.92,40.95,12200.0,35.26,35.2686,35.2342,35.26,12200.0
2012-05-01 13:15:00,40.95,40.95,40.93,40.93,14100.0,35.26,35.26,35.2428,35.2428,14100.0
2012-05-01 13:20:00,40.93,40.94,40.89,40.94,12300.0,35.2428,35.2514,35.2084,35.2514,12300.0
2012-05-01 13:25:00,40.95,40.96,40.94,40.96,10800.0,35.26,35.2686,35.2514,35.2686,10800.0
2012-05-01 13:30:00,40.95,40.95,40.94,40.94,7400.0,35.26,35.26,35.2514,35.2514,7400.0
2012-05-01 13:35:00,40.94,40.97,40.93,40.97,17100.0,35.2514,35.2773,35.2428,35.2773,17100.0
2012-05-01 13:40:00,40.97,40.97,40.93,40.93,13200.0,35.2773,35.2773,35.2428,35.2428,13200.0
2012-05-01 13:45:00,40.93,40.94,40.89,40.89,10000.0,35.2428,35.2514,35.2084,35.2084,10000.0
2012-05-01 13:50:00,40.89,40.94,40.87,40.92,13800.0,35.2084,35.2514,35.1912,35.2342,13800.0
2012-05-01 13:55:00,40.93,40.95,40.91,40.92,32800.0,35.2428,35.26,35.2256,35.2342,32800.0
2012-05-01 14:00:00,40.92,40.93,40.89,40.91,19500.0,35.2342,35.2428,35.2084,35.2256,19500.0
2012-05-01 14:05:00,40.91,40.94,40.89,40.94,11600.0,35.2256,35.2514,35.2084,35.2514,11600.0
2012-05-01 14:10:00,40.93,40.97,40.93,40.95,11000.0,35.2428,35.2773,35.2428,35.26,11000.0
2012-05-01 14:15:00,40.96,40.99,40.95,40.96,15300.0,35.2686,35.2945,35.26,35.2686,15300.0
2012-05-01 14:20:00,40.97,40.97,40.93,40.93,13200.0,35.2773,35.2773,35.2428,35.2428,13200.0
2012-05-01 14:25:00,40.93,40.93,40.8,40.92,31400.0,35.2428,35.2428,35.1309,35.2342,31400.0
2012-05-01 14:30:00,40.91,40.92,40.87,40.91,16600.0,35.2256,35.2342,35.1912,35.2256,16600.0
2012-05-01 14:35:00,40.91,40.91,40.88,40.88,18000.0,35.2256,35.2256,35.1998,35.1998,18000.0
2012-05-01 14:40:00,40.89,40.91,40.86,40.88,37900.0,35.2084,35.2256,35.1825,35.1998,37900.0
2012-05-01 14:45:00,40.89,40.9,40.84,40.87,21400.0,35.2084,35.217,35.1653,35.1912,21400.0
2012-05-01 14:50:00,40.88,40.89,40.83,40.83,28700.0,35.1998,35.2084,35.1567,35.1567,28700.0
2012-05-01 14:55:00,40.83,40.86,40.82,40.83,24300.0,35.1567,35.1825,35.1481,35.1567,24300.0
2012-05-01 15:00:00,40.83,40.83,40.78,40.82,30000.0,35.1567,35.1567,35.1137,35.1481,30000.0
2012-05-01 15:05:00,40.82,40.82,40.78,40.79,14000.0,35.1481,35.1481,35.1137,35.1223,14000.0
2012-05-01 15:10:00,40.79,40.79,40.74,40.75,19200.0,35.1223,35.1223,35.0792,35.0878,19200.0
2012-05-01 15:15:00,40.75,40.75,40.72,40.75,19100.0,35.0878,35.0878,35.062,35.0878,19100.0
2012-05-01 15:20:00,40.75,40.75,40.71,40.73,27000.0,35.0878,35.0878,35.0534,35.0706,27000.0
2012-05-01 15:25:00,40.74,40.77,40.71,40.73,41400.0,35.0792,35.105,35.0534,35.0706,41400.0
2012-05-01 15:30:00,40.73,40.75,40.69,40.69,29200.0,35.0706,35.0878,35.0362,35.0362,29200.0
2012-05-01 15:35:00,40.7,40.71,40.65,40.7,37100.0,35.0448,35.0534,35.0017,35.0448,37100.0
2012-05-01 15:40:00,40.7,40.74,40.67,40.7,44900.0,35.0448,35.0792,35.0189,35.0448,44900.0
2012-05-01 15:45:00,40.71,40.77,40.69,40.76,58200.0,35.0534,35.105,35.0362,35.0964,58200.0
2012-05-01 15:50:00,40.76,40.76,40.65,40.65,53400.0,35.0964,35.0964,35.0017,35.0017,53400.0
2012-05-01 15:55:00,40.65,40.67,40.58,40.6,113900.0,35.0017,35.0189,34.9414,34.9587,113900.0
2012-05-02 09:30:00,40.4,40.41,40.03,40.03,37200.0,34.7865,34.7951,34.4679,34.4679,37200.0
2012-05-02 09:35:00,40.06,40.19,40.03,40.13,16400.0,34.4937,34.6056,34.4679,34.554,16400.0
2012-05-02 09:40:00,40.15,40.19,40.05,40.08,14500.0,34.5712,34.6056,34.4851,34.5109,14500.0
2012-05-02 09:45:00,40.06,40.14,40.04,40.08,16200.0,34.4937,34.5626,34.4765,34.5109,16200.0
2012-05-02 09:50:00,40.06,40.21,40.06,40.17,13100.0,34.4937,34.6229,34.4937,34.5884,13100.0
2012-05-02 09:55:00,40.17,40.26,40.16,40.17,15200.0,34.5884,34.6659,34.5798,34.5884,15200.0
2012-05-02 10:00:00,40.19,40.22,40.03,40.05,54700.0,34.6056,34.6315,34.4679,34.4851,54700.0
2012-05-02 10:05:00,40.04,40.08,39.97,40.02,32600.0,34.4765,34.5109,34.4162,34.4593,32600.0
2012-05-02 10:10:00,40.01,40.02,39.94,39.98,56500.0,34.4506,34.4593,34.3904,34.4248,56500.0
2012-05-02 10:15:00,39.98,40.0,39.94,40.0,16600.0,34.4248,34.442,34.3904,34.442,16600.0
2012-05-02 10:20:00,40.0,40.0,39.94,39.96,7900.0,34.442,34.442,34.3904,34.4076,7900.0
2012-05-02 10:25:00,39.95,40.0,39.94,39.95,21500.0,34.399,34.442,34.3904,34.399,21500.0
2012-05-02 10:30:00,39.94,40.01,39.91,39.99,26200.0,34.3904,34.4506,34.3645,34.4334,26200.0
2012-05-02 10:35:00,40.0,40.02,39.97,39.99,15000.0,34.442,34.4593,34.4162,34.4334,15000.0
2012-05-02 10:40:00,40.0,40.08,40.0,40.08,12200.0,34.442,34.5109,34.442,34.5109,12200.0
2012-05-02 10:45:00,40.08,40.13,40.07,40.09,19300.0,34.5109,34.554,34.5023,34.5195,19300.0
2012-05-02 10:50:00,40.09,40.11,40.07,40.11,63500.0,34.5195,34.5368,34.5023,34.5368,63500.0
2012-05-02 10:55:00,40.11,40.13,40.05,40.07,19500.0,34.5368,34.554,34.4851,34.5023,19500.0
2012-05-02 11:00:00,40.07,40.13,40.07,40.13,17200.0,34.5023,34.554,34.5023,34.554,17200.0
2012-05-02 11:05:00,40.13,40.18,40.12,40.14,16600.0,34.554,34.597,34.5454,34.5626,16600.0
2012-05-02 11:10:00,40.13,40.13,40.02,40.03,30800.0,34.554,34.554,34.4593,34.4679,30800.0
2012-05-02 11:15:00,40.03,40.06,39.98,40.06,30600.0,34.4679,34.4937,34.4248,34.4937,30600.0
2012-05-02 11:20:00,40.07,40.07,40.04,40.05,8400.0,34.5023,34.5023,34.4765,34.4851,8400.0
2012-05-02 11:25:00,40.05,40.08,39.98,40.06,25700.0,34.4851,34.5109,34.4248,34.4937,25700.0
2012-05-02 11:30:00,40.05,40.09,40.05,40.08,12100.0,34.4851,34.5195,34.4851,34.5109,12100.0
2012-05-02 11:35:00,40.08,40.13,40.07,40.13,10300.0,34.5109,34.554,34.5023,34.554,10300.0
2012-05-02 11:40:00,40.14,40.16,40.14,40.15,7700.0,34.5626,34.5798,34.5626,34.5712,7700.0
2012-05-02 11:45:00,40.14,40.21,40.14,40.19,8100.0,34.5626,34.6229,34.5626,34.6056,8100.0
2012-05-02 11:50:00,40.19,40.2,40.17,40.18,6700.0,34.6056,34.6142,34.5884,34.597,6700.0
2012-05-02 11:55:00,40.16,40.17,40.14,40.14,7700.0,34.5798,34.5884,34.5626,34.5626,7700.0
2012-05-02 12:00:00,40.13,40.17,40.12,40.17,7500.0,34.554,34.5884,34.5454,34.5884,7500.0
2012-05-02 12:05:00,40.17,40.2,40.13,40.16,14800.0,34.5884,34.6142,34.554,34.5798,14800.0
2012-05-02 12:10:00,40.16,40.18,40.15,40.15,6100.0,34.5798,34.597,34.5712,34.5712,6100.0
2012-05-02 12:15:00,40.17,40.23,40.16,40.19,13700.0,34.5884,34.6401,34.5798,34.6056,13700.0
2012-05-02 12:20:00,40.19,40.22,40.18,40.19,8100.0,34.6056,34.6315,34.597,34.6056,8100.0
2012-05-02 12:25:00,40.2,40.21,40.18,40.19,5000.0,34.6142,34.6229,34.597,34.6056,5000.0
2012-05-02 12:30:00,40.2,40.22,40.19,40.2,10200.0,34.6142,34.6315,34.6056,34.6142,10200.0
2012-05-02 12:35:00,40.19,40.22,40.17,40.2,11000.0,34.6056,34.6315,34.5884,34.6142,11000.0
2012-05-02 12:40:00,40.2,40.21,40.18,40.19,6400.0,34.6142,34.6229,34.597,34.6056,6400.0
2012-05-02 12:45:00,40.2,40.22,40.18,40.19,8900.0,34.6142,34.6315,34.597,34.6056,8900.0
2012-05-02 12:50:00,40.19,40.21,40.16,40.2,10200.0,34.6056,34.6229,34.5798,34.6142,10200.0
2012-05-02 12:55:00,40.22,40.22,40.19,40.2,13500.0,34.6315,34.6315,34.6056,34.6142,13500.0
2012-05-02 13:00:00,40.2,40.21,40.18,40.19,5500.0,34.6142,34.6229,34.597,34.6056,5500.0
2012-05-02 13:05:00,40.19,40.2,40.17,40.2,3600.0,34.6056,34.6142,34.5884,34.6142,3600.0
2012-05-02 13:10:00,40.19,40.21,40.19,40.2,3400.0,34.6056,34.6229,34.6056,34.6142,3400.0
2012-05-02 13:15:00,40.19,40.23,40.12,40.14,27600.0,34.6056,34.6401,34.5454,34.5626,27600.0
2012-05-02 13:20:00,40.15,40.15,40.12,40.15,4300.0,34.5712,34.5712,34.5454,34.5712,4300.0
2012-05-02 13:25:00,40.14,40.15,40.1,40.11,3600.0,34.5626,34.5712,34.5281,34.5368,3600.0
2012-05-02 13:30:00,40.11,40.15,40.11,40.15,6800.0,34.5368,34.5712,34.5368,34.5712,6800.0
2012-05-02 13:35:00,40.13,40.15,40.12,40.14,2900.0,34.554,34.5712,34.5454,34.5626,2900.0
2012-05-02 13:40:00,40.14,40.17,40.13,40.15,11400.0,34.5626,34.5884,34.554,34.5712,11400.0
2012-05-02 13:45:00,40.15,40.2,40.15,40.19,11600.0,34.5712,34.6142,34.5712,34.6056,11600.0
2012-05-02 13:50:00,40.19,40.2,40.15,40.18,12600.0,34.6056,34.6142,34.5712,34.597,12600.0
2012-05-02 13:55:00,40.17,40.21,40.17,40.18,5700.0,34.5884,34.6229,34.5884,34.597,5700.0
2012-05-02 14:00:00,40.17,40.2,40.15,40.17,11700.0,34.5884,34.6142,34.5712,34.5884,11700.0
2012-05-02 14:05:00,40.17,40.2,40.16,40.18,17400.0,34.5884,34.6142,34.5798,34.597,17400.0
2012-05-02 14:10:00,40.18,40.2,40.15,40.17,13800.0,34.597,34.6142,34.5712,34.5884,13800.0
2012-05-02 14:15:00,40.18,40.21,40.16,40.2,12900.0,34.597,34.6229,34.5798,34.6142,12900.0
2012-05-02 14:20:00,40.19,40.2,40.17,40.19,8500.0,34.6056,34.6142,34.5884,34.6056,8500.0
2012-05-02 14:25:00,40.18,40.21,40.18,40.18,22000.0,34.597,34.6229,34.597,34.597,22000.0
2012-05-02 14:30:00,40.18,40.19,40.15,40.18,25300.0,34.597,34.6056,34.5712,34.597,25300.0
2012-05-02 14:35:00,40.17,40.18,40.15,40.16,6500.0,34.5884,34.597,34.5712,34.5798,6500.0
2012-05-02 14:40:00,40.15,40.16,40.13,40.14,11300.0,34.5712,34.5798,34.554,34.5626,11300.0
2012-05-02 14:45:00,40.14,40.18,40.12,40.16,11300.0,34.5626,34.597,34.5454,34.5798,11300.0
2012-05-02 14:50:00,40.17,40.18,40.16,40.16,37700.0,34.5884,34.597,34.5798,34.5798,37700.0
2012-05-02 14:55:00,40.17,40.17,40.15,40.16,49300.0,34.5884,34.5884,34.5712,34.5798,49300.0
2012-05-02 15:00:00,40.16,40.19,40.13,40.16,69700.0,34.5798,34.6056,34.554,34.5798,69700.0
2012-05-02 15:05:00,40.16,40.16,40.15,40.15,16700.0,34.5798,34.5798,34.5712,34.5712,16700.0
2012-05-02 15:10:00,40.16,40.16,40.14,40.16,19200.0,34.5798,34.5798,34.5626,34.5798,19200.0
2012-05-02 15:15:00,40.16,40.18,40.14,40.14,59000.0,34.5798,34.597,34.5626,34.5626,59000.0
2012-05-02 15:20:00,40.15,40.17,40.15,40.15,7000.0,34.5712,34.5884,34.5712,34.5712,7000.0
2012-05-02 15:25:00,40.15,40.16,40.11,40.11,31000.0,34.5712,34.5798,34.5368,34.5368,31000.0
2012-05-02 15:30:00,40.12,40.14,40.1,40.13,27300.0,34.5454,34.5626,34.5281,34.554,27300.0
2012-05-02 15:35:00,40.13,40.17,40.12,40.15,34200.0,34.554,34.5884,34.5454,34.5712,34200.0
2012-05-02 15:40:00,40.16,40.19,40.12,40.15,40600.0,34.5798,34.6056,34.5454,34.5712,40600.0
2012-05-02 15:45:00,40.15,40.18,40.13,40.16,28200.0,34.5712,34.597,34.554,34.5798,28200.0
2012-05-02 15:50:00,40.16,40.18,40.13,40.16,30800.0,34.5798,34.597,34.554,34.5798,30800.0
2012-05-02 15:55:00,40.16,40.17,40.12,40.14,75900.0,34.5798,34.5884,34.5454,34.5626,75900.0
2012-05-03 09:30:00,40.21,40.34,40.04,40.07,15600.0,34.6229,34.7348,34.4765,34.5023,15600.0
2012-05-03 09:35:00,40.08,40.09,40.01,40.05,5000.0,34.5109,34.5195,34.4506,34.4851,5000.0
2012-05-03 09:40:00,40.03,40.08,40.02,40.07,5700.0,34.4679,34.5109,34.4593,34.5023,5700.0
2012-05-03 09:45:00,40.06,40.07,40.02,40.07,8200.0,34.4937,34.5023,34.4593,34.5023,8200.0
2012-05-03 09:50:00,40.08,40.12,40.04,40.06,7800.0,34.5109,34.5454,34.4765,34.4937,7800.0
2012-05-03 09:55:00,40.07,40.08,39.91,39.95,16400.0,34.5023,34.5109,34.3645,34.399,16400.0
2012-05-03 10:00:00,39.95,39.95,39.79,39.84,21600.0,34.399,34.399,34.2612,34.3043,21600.0
2012-05-03 10:05:00,39.82,39.85,39.74,39.79,12600.0,34.287,34.3129,34.2182,34.2612,12600.0
2012-05-03 10:10:00,39.79,39.9,39.77,39.9,18100.0,34.2612,34.3559,34.244,34.3559,18100.0
2012-05-03 10:15:00,39.91,39.92,39.87,39.91,13700.0,34.3645,34.3732,34.3301,34.3645,13700.0
2012-05-03 10:20:00,39.91,39.91,39.83,39.89,9500.0,34.3645,34.3645,34.2957,34.3473,9500.0
2012-05-03 10:25:00,39.89,39.91,39.85,39.86,28500.0,34.3473,34.3645,34.3129,34.3215,28500.0
2012-05-03 10:30:00,39.86,39.88,39.83,39.88,9200.0,34.3215,34.3387,34.2957,34.3387,9200.0
2012-05-03 10:35:00,39.88,39.89,39.8,39.89,20100.0,34.3387,34.3473,34.2698,34.3473,20100.0
2012-05-03 10:40:00,39.89,39.91,39.88,39.89,16600.0,34.3473,34.3645,34.3387,34.3473,16600.0
2012-05-03 10:45:00,39.89,39.9,39.83,39.9,29800.0,34.3473,34.3559,34.2957,34.3559,29800.0
2012-05-03 10:50:00,39.89,39.9,39.86,39.89,7900.0,34.3473,34.3559,34.3215,34.3473,7900.0
2012-05-03 10:55:00,39.9,39.97,39.9,39.96,9000.0,34.3559,34.4162,34.3559,34.4076,9000.0
2012-05-03 11:00:00,39.97,39.98,39.93,39.97,20800.0,34.4162,34.4248,34.3818,34.4162,20800.0
2012-05-03 11:05:00,39.97,39.98,39.93,39.97,11100.0,34.4162,34.4248,34.3818,34.4162,11100.0
2012-05-03 11:10:00,39.98,40.0,39.95,39.99,10900.0,34.4248,34.442,34.399,34.4334,10900.0
2012-05-03 11:15:00,39.99,39.99,39.96,39.97,7700.0,34.4334,34.4334,34.4076,34.4162,7700.0
2012-05-03 11:20:00,39.98,40.0,39.97,39.97,5700.0,34.4248,34.442,34.4162,34.4162,5700.0
2012-05-03 11:25:00,39.98,39.99,39.92,39.92,12600.0,34.4248,34.4334,34.3732,34.3732,12600.0
2012-05-03 11:30:00,39.93,39.96,39.9,39.9,18100.0,34.3818,34.4076,34.3559,34.3559,18100.0
2012-05-03 11:35:00,39.9,39.91,39.87,39.89,17100.0,34.3559,34.3645,34.3301,34.3473,17100.0
2012-05-03 11:40:00,39.89,39.9,39.85,39.88,20400.0,34.3473,34.3559,34.3129,34.3387,20400.0
2012-05-03 11:45:00,39.89,39.89,39.7,39.75,30500.0,34.3473,34.3473,34.1837,34.2268,30500.0
2012-05-03 11:50:00,39.75,39.75,39.7,39.73,11800.0,34.2268,34.2268,34.1837,34.2096,11800.0
2012-05-03 11:55:00,39.71,39.71,39.66,39.68,18400.0,34.1923,34.1923,34.1493,34.1665,18400.0
2012-05-03 12:00:00,39.67,39.74,39.67,39.72,16200.0,34.1579,34.2182,34.1579,34.2009,16200.0
2012-05-03 12:05:00,39.72,39.75,39.7,39.72,9900.0,34.2009,34.2268,34.1837,34.2009,9900.0
2012-05-03 12:10:00,39.73,39.74,39.71,39.72,9900.0,34.2096,34.2182,34.1923,34.2009,9900.0
2012-05-03 12:15:00,39.72,39.77,39.71,39.76,5600.0,34.2009,34.244,34.1923,34.2354,5600.0
2012-05-03 12:20:00,39.76,39.78,39.73,39.73,14200.0,34.2354,34.2526,34.2096,34.2096,14200.0
2012-05-03 12:25:00,39.74,39.76,39.71,39.76,12500.0,34.2182,34.2354,34.1923,34.2354,12500.0
2012-05-03 12:30:00,39.77,39.77,39.72,39.73,8300.0,34.244,34.244,34.2009,34.2096,8300.0
2012-05-03 12:35:00,39.74,39.77,39.73,39.77,5200.0,34.2182,34.244,34.2096,34.244,5200.0
2012-05-03 12:40:00,39.77,39.79,39.74,39.77,10800.0,34.244,34.2612,34.2182,34.244,10800.0
2012-05-03 12:45:00,39.77,39.78,39.73,39.73,5600.0,34.244,34.2526,34.2096,34.2096,5600.0
2012-05-03 12:50:00,39.73,39.76,39.73,39.73,7400.0,34.2096,34.2354,34.2096,34.2096,7400.0
2012-05-03 12:55:00,39.75,39.76,39.72,39.72,5200.0,34.2268,34.2354,34.2009,34.2009,5200.0
2012-05-03 13:00:00,39.72,39.73,39.71,39.72,8000.0,34.2009,34.2096,34.1923,34.2009,8000.0
2012-05-03 13:05:00,39.71,39.72,39.66,39.7,14400.0,34.1923,34.2009,34.1493,34.1837,14400.0
2012-05-03 13:10:00,39.7,39.7,39.61,39.63,21700.0,34.1837,34.1837,34.1062,34.1234,21700.0
2012-05-03 13:15:00,39.64,39.7,39.64,39.7,22000.0,34.1321,34.1837,34.1321,34.1837,22000.0
2012-05-03 13:20:00,39.7,39.7,39.66,39.68,6600.0,34.1837,34.1837,34.1493,34.1665,6600.0
2012-05-03 13:25:00,39.68,39.73,39.67,39.72,9900.0,34.1665,34.2096,34.1579,34.2009,9900.0
2012-05-03 13:30:00,39.71,39.71,39.64,39.65,12300.0,34.1923,34.1923,34.1321,34.1407,12300.0
2012-05-03 13:35:00,39.67,39.68,39.63,39.64,4700.0,34.1579,34.1665,34.1234,34.1321,4700.0
2012-05-03 13:40:00,39.63,39.63,39.48,39.48,32400.0,34.1234,34.1234,33.9943,33.9943,32400.0
2012-05-03 13:45:00,39.49,39.53,39.48,39.52,15300.0,34.0029,34.0373,33.9943,34.0287,15300.0
2012-05-03 13:50:00,39.51,39.51,39.45,39.5,19200.0,34.0201,34.0201,33.9685,34.0115,19200.0
2012-05-03 13:55:00,39.5,39.54,39.49,39.52,25400.0,34.0115,34.046,34.0029,34.0287,25400.0
2012-05-03 14:00:00,39.51,39.52,39.49,39.5,13600.0,34.0201,34.0287,34.0029,34.0115,13600.0
2012-05-03 14:05:00,39.49,39.52,39.47,39.5,17500.0,34.0029,34.0287,33.9857,34.0115,17500.0
2012-05-03 14:10:00,39.51,39.54,39.48,39.54,14700.0,34.0201,34.046,33.9943,34.046,14700.0
2012-05-03 14:15:00,39.54,39.58,39.52,39.55,12400.0,34.046,34.0804,34.0287,34.0546,12400.0
2012-05-03 14:20:00,39.56,39.56,39.49,39.5,16800.0,34.0632,34.0632,34.0029,34.0115,16800.0
2012-05-03 14:25:00,39.5,39.51,39.48,39.48,8100.0,34.0115,34.0201,33.9943,33.9943,8100.0
2012-05-03 14:30:00,39.47,39.55,39.47,39.55,12000.0,33.9857,34.0546,33.9857,34.0546,12000.0
2012-05-03 14:35:00,39.55,39.56,39.52,39.54,10600.0,34.0546,34.0632,34.0287,34.046,10600.0
2012-05-03 14:40:00,39.52,39.52,39.45,39.48,19400.0,34.0287,34.0287,33.9685,33.9943,19400.0
2012-05-03 14:45:00,39.48,39.5,39.44,39.48,31300.0,33.9943,34.0115,33.9598,33.9943,31300.0
2012-05-03 14:50:00,39.48,39.53,39.48,39.49,15600.0,33.9943,34.0373,33.9943,34.0029,15600.0
2012-05-03 14:55:00,39.49,39.54,39.49,39.53,20600.0,34.0029,34.046,34.0029,34.0373,20600.0
2012-05-03 15:00:00,39.54,39.54,39.5,39.51,22100.0,34.046,34.046,34.0115,34.0201,22100.0
2012-05-03 15:05:00,39.51,39.52,39.46,39.5,31300.0,34.0201,34.0287,33.9771,34.0115,31300.0
2012-05-03 15:10:00,39.51,39.56,39.5,39.55,17100.0,34.0201,34.0632,34.0115,34.0546,17100.0
2012-05-03 15:15:00,39.56,39.59,39.55,39.58,17100.0,34.0632,34.089,34.0546,34.0804,17100.0
2012-05-03 15:20:00,39.58,39.62,39.54,39.54,38900.0,34.0804,34.1148,34.046,34.046,38900.0
2012-05-03 15:25:00,39.55,39.58,39.53,39.53,23100.0,34.0546,34.0804,34.0373,34.0373,23100.0
2012-05-03 15:30:00,39.53,39.56,39.52,39.54,38700.0,34.0373,34.0632,34.0287,34.046,38700.0
2012-05-03 15:35:00,39.55,39.57,39.46,39.46,110800.0,34.0546,34.0718,33.9771,33.9771,110800.0
2012-05-03 15:40:00,39.45,39.52,39.45,39.5,45400.0,33.9685,34.0287,33.9685,34.0115,45400.0
2012-05-03 15:45:00,39.49,39.54,39.48,39.54,71100.0,34.0029,34.046,33.9943,34.046,71100.0
2012-05-03 15:50:00,39.53,39.55,39.48,39.52,59500.0,34.0373,34.0546,33.9943,34.0287,59500.0
2012-05-03 15:55:00,39.52,39.52,39.48,39.49,84900.0,34.0287,34.0287,33.9943,34.0029,84900.0
2012-05-04 09:30:00,39.22,39.27,39.01,39.08,40900.0,33.7704,33.8135,33.5896,33.6499,40900.0
2012-05-04 09:35:00,39.09,39.19,39.05,39.1,14100.0,33.6585,33.7446,33.624,33.6671,14100.0
2012-05-04 09:40:00,39.1,39.17,39.01,39.17,15400.0,33.6671,33.7274,33.5896,33.7274,15400.0
2012-05-04 09:45:00,39.19,39.19,38.99,39.02,50000.0,33.7446,33.7446,33.5724,33.5982,50000.0
2012-05-04 09:50:00,39.02,39.13,39.02,39.09,17200.0,33.5982,33.6929,33.5982,33.6585,17200.0
2012-05-04 09:55:00,39.09,39.11,38.97,38.97,9800.0,33.6585,33.6757,33.5552,33.5552,9800.0
2012-05-04 10:00:00,38.95,39.03,38.92,39.01,26800.0,33.5379,33.6068,33.5121,33.5896,26800.0
2012-05-04 10:05:00,39.0,39.07,38.96,38.98,104500.0,33.581,33.6413,33.5465,33.5638,104500.0
2012-05-04 10:10:00,38.98,39.11,38.96,38.99,30000.0,33.5638,33.6757,33.5465,33.5724,30000.0
2012-05-04 10:15:00,39.01,39.05,38.98,39.03,29100.0,33.5896,33.624,33.5638,33.6068,29100.0
2012-05-04 10:20:00,39.03,39.14,39.02,39.14,20000.0,33.6068,33.7015,33.5982,33.7015,20000.0
2012-05-04 10:25:00,39.13,39.16,39.13,39.16,43900.0,33.6929,33.7188,33.6929,33.7188,43900.0
2012-05-04 10:30:00,39.16,39.18,39.15,39.18,36000.0,33.7188,33.736,33.7101,33.736,36000.0
2012-05-04 10:35:00,39.19,39.2,39.11,39.12,28300.0,33.7446,33.7532,33.6757,33.6843,28300.0
2012-05-04 10:40:00,39.11,39.22,39.1,39.21,54900.0,33.6757,33.7704,33.6671,33.7618,54900.0
2012-05-04 10:45:00,39.2,39.21,39.14,39.21,14700.0,33.7532,33.7618,33.7015,33.7618,14700.0
2012-05-04 10:50:00,39.2,39.2,39.14,39.15,14200.0,33.7532,33.7532,33.7015,33.7101,14200.0
2012-05-04 10:55:00,39.15,39.19,39.14,39.16,10300.0,33.7101,33.7446,33.7015,33.7188,10300.0
2012-05-04 11:00:00,39.16,39.16,39.1,39.13,18100.0,33.7188,33.7188,33.6671,33.6929,18100.0
2012-05-04 11:05:00,39.13,39.13,39.06,39.06,16100.0,33.6929,33.6929,33.6326,33.6326,16100.0
2012-05-04 11:10:00,39.06,39.09,39.06,39.08,10200.0,33.6326,33.6585,33.6326,33.6499,10200.0
2012-05-04 11:15:00,39.08,39.13,39.03,39.11,14800.0,33.6499,33.6929,33.6068,33.6757,14800.0
2012-05-04 11:20:00,39.11,39.15,39.09,39.13,22300.0,33.6757,33.7101,33.6585,33.6929,22300.0
2012-05-04 11:25:00,39.13,39.23,39.13,39.23,14700.0,33.6929,33.779,33.6929,33.779,14700.0
2012-05-04 11:30:00,39.23,39.23,39.12,39.15,24000.0,33.779,33.779,33.6843,33.7101,24000.0
2012-05-04 11:35:00,39.14,39.16,39.05,39.05,21700.0,33.7015,33.7188,33.624,33.624,21700.0
2012-05-04 11:40:00,39.06,39.1,39.05,39.06,19100.0,33.6326,33.6671,33.624,33.6326,19100.0
2012-05-04 11:45:00,39.06,39.07,39.02,39.02,25400.0,33.6326,33.6413,33.5982,33.5982,25400.0
2012-05-04 11:50:00,39.03,39.03,38.93,38.98,12600.0,33.6068,33.6068,33.5207,33.5638,12600.0
2012-05-04 11:55:00,38.98,39.0,38.94,39.0,9600.0,33.5638,33.581,33.5293,33.581,9600.0
2012-05-04 12:00:00,38.99,39.01,38.98,39.0,9800.0,33.5724,33.5896,33.5638,33.581,9800.0
2012-05-04 12:05:00,39.01,39.09,39.01,39.09,9000.0,33.5896,33.6585,33.5896,33.6585,9000.0
2012-05-04 12:10:00,39.09,39.11,39.08,39.08,13600.0,33.6585,33.6757,33.6499,33.6499,13600.0
2012-05-04 12:15:00,39.08,39.09,39.05,39.08,9200.0,33.6499,33.6585,33.624,33.6499,9200.0
2012-05-04 12:20:00,39.08,39.1,39.03,39.03,17600.0,33.6499,33.6671,33.6068,33.6068,17600.0
2012-05-04 12:25:00,39.03,39.1,39.03,39.08,8700.0,33.6068,33.6671,33.6068,33.6499,8700.0
2012-05-04 12:30:00,39.08,39.09,39.06,39.08,9300.0,33.6499,33.6585,33.6326,33.6499,9300.0
2012-05-04 12:35:00,39.08,39.08,39.0,39.04,16000.0,33.6499,33.6499,33.581,33.6154,16000.0
2012-05-04 12:40:00,39.04,39.09,39.01,39.08,39700.0,33.6154,33.6585,33.5896,33.6499,39700.0
2012-05-04 12:45:00,39.08,39.11,39.07,39.07,15600.0,33.6499,33.6757,33.6413,33.6413,15600.0
2012-05-04 12:50:00,39.09,39.12,39.06,39.08,10700.0,33.6585,33.6843,33.6326,33.6499,10700.0
2012-05-04 12:55:00,39.08,39.11,39.07,39.08,13500.0,33.6499,33.6757,33.6413,33.6499,13500.0
2012-05-04 13:00:00,39.1,39.1,39.05,39.05,6100.0,33.6671,33.6671,33.624,33.624,6100.0
2012-05-04 13:05:00,39.05,39.1,39.05,39.08,15900.0,33.624,33.6671,33.624,33.6499,15900.0
2012-05-04 13:10:00,39.08,39.09,39.01,39.01,6600.0,33.6499,33.6585,33.5896,33.5896,6600.0
2012-05-04 13:15:00,39.02,39.09,39.02,39.07,5300.0,33.5982,33.6585,33.5982,33.6413,5300.0
2012-05-04 13:20:00,39.07,39.07,39.0,39.01,7800.0,33.6413,33.6413,33.581,33.5896,7800.0
2012-05-04 13:25:00,39.01,39.05,38.98,39.05,21900.0,33.5896,33.624,33.5638,33.624,21900.0
2012-05-04 13:30:00,39.05,39.09,39.05,39.08,11900.0,33.624,33.6585,33.624,33.6499,11900.0
2012-05-04 13:35:00,39.08,39.08,39.04,39.06,21700.0,33.6499,33.6499,33.6154,33.6326,21700.0
2012-05-04 13:40:00,39.06,39.06,39.03,39.04,3200.0,33.6326,33.6326,33.6068,33.6154,3200.0
2012-05-04 13:45:00,39.03,39.05,38.98,39.0,11700.0,33.6068,33.624,33.5638,33.581,11700.0
2012-05-04 13:50:00,39.0,39.03,38.99,39.01,12200.0,33.581,33.6068,33.5724,33.5896,12200.0
2012-05-04 13:55:00,39.02,39.07,39.01,39.04,8700.0,33.5982,33.6413,33.5896,33.6154,8700.0
2012-05-04 14:00:00,39.04,39.04,39.0,39.02,8600.0,33.6154,33.6154,33.581,33.5982,8600.0
2012-05-04 14:05:00,39.03,39.03,39.0,39.03,10800.0,33.6068,33.6068,33.581,33.6068,10800.0
2012-05-04 14:10:00,39.03,39.03,38.99,39.01,9200.0,33.6068,33.6068,33.5724,33.5896,9200.0
2012-05-04 14:15:00,39.0,39.05,38.99,39.04,13600.0,33.581,33.624,33.5724,33.6154,13600.0
2012-05-04 14:20:00,39.04,39.04,39.0,39.0,6200.0,33.6154,33.6154,33.581,33.581,6200.0
2012-05-04 14:25:00,39.0,39.03,39.0,39.02,6200.0,33.581,33.6068,33.581,33.5982,6200.0
2012-05-04 14:30:00,39.01,39.02,38.98,39.02,7000.0,33.5896,33.5982,33.5638,33.5982,7000.0
2012-05-04 14:35:00,39.03,39.03,38.91,38.93,14800.0,33.6068,33.6068,33.5035,33.5207,14800.0
2012-05-04 14:40:00,38.93,38.93,38.91,38.93,9000.0,33.5207,33.5207,33.5035,33.5207,9000.0
2012-05-04 14:45:00,38.92,38.96,38.89,38.95,8300.0,33.5121,33.5465,33.4863,33.5379,8300.0
2012-05-04 14:50:00,38.94,38.95,38.91,38.91,11500.0,33.5293,33.5379,33.5035,33.5035,11500.0
2012-05-04 14:55:00,38.91,38.98,38.91,38.96,12800.0,33.5035,33.5638,33.5035,33.5465,12800.0
2012-05-04 15:00:00,38.96,39.0,38.96,38.99,10300.0,33.5465,33.581,33.5465,33.5724,10300.0
2012-05-04 15:05:00,38.99,38.99,38.95,38.97,17400.0,33.5724,33.5724,33.5379,33.5552,17400.0
2012-05-04 15:10:00,38.97,39.03,38.97,39.0,44000.0,33.5552,33.6068,33.5552,33.581,44000.0
2012-05-04 15:15:00,39.0,39.05,38.99,39.03,21200.0,33.581,33.624,33.5724,33.6068,21200.0
2012-05-04 15:20:00,39.02,39.05,39.0,39.03,15500.0,33.5982,33.624,33.581,33.6068,15500.0
2012-05-04 15:25:00,39.03,39.04,39.01,39.02,37600.0,33.6068,33.6154,33.5896,33.5982,37600.0
2012-05-04 15:30:00,39.02,39.05,38.99,39.02,32800.0,33.5982,33.624,33.5724,33.5982,32800.0
2012-05-04 15:35:00,39.02,39.09,39.02,39.05,50900.0,33.5982,33.6585,33.5982,33.624,50900.0
2012-05-04 15:40:00,39.05,39.11,39.04,39.08,47900.0,33.624,33.6757,33.6154,33.6499,47900.0
2012-05-04 15:45:00,39.08,39.12,39.05,39.06,104700.0,33.6499,33.6843,33.624,33.6326,104700.0
2012-05-04 15:50:00,39.06,39.07,39.04,39.04,68900.0,33.6326,33.6413,33.6154,33.6154,68900.0
2012-05-04 15:55:00,39.04,39.08,39.01,39.01,143400.0,33.6154,33.6499,33.5896,33.5896,143400.0
2012-05-07 09:30:00,39.06,39.2,38.94,39.17,59900.0,33.6326,33.7532,33.5293,33.7274,59900.0
2012-05-07 09:35:00,39.16,39.44,39.11,39.39,28800.0,33.7188,33.9598,33.6757,33.9168,28800.0
2012-05-07 09:40:00,39.4,39.45,39.37,39.38,14100.0,33.9254,33.9685,33.8996,33.9082,14100.0
2012-05-07 09:45:00,39.38,39.39,39.33,39.33,23500.0,33.9082,33.9168,33.8651,33.8651,23500.0
2012-05-07 09:50:00,39.33,39.36,39.2,39.23,26500.0,33.8651,33.891,33.7532,33.779,26500.0
2012-05-07 09:55:00,39.22,39.33,39.2,39.3,16500.0,33.7704,33.8651,33.7532,33.8393,16500.0
2012-05-07 10:00:00,39.3,39.35,39.23,39.23,19400.0,33.8393,33.8824,33.779,33.779,19400.0
2012-05-07 10:05:00,39.24,39.24,39.18,39.19,21600.0,33.7876,33.7876,33.736,33.7446,21600.0
2012-05-07 10:10:00,39.19,39.19,39.08,39.09,16400.0,33.7446,33.7446,33.6499,33.6585,16400.0
2012-05-07 10:15:00,39.08,39.16,39.06,39.14,16800.0,33.6499,33.7188,33.6326,33.7015,16800.0
2012-05-07 10:20:00,39.14,39.16,39.09,39.16,19000.0,33.7015,33.7188,33.6585,33.7188,19000.0
2012-05-07 10:25:00,39.16,39.16,39.02,39.02,13400.0,33.7188,33.7188,33.5982,33.5982,13400.0
2012-05-07 10:30:00,39.02,39.03,38.98,38.99,11000.0,33.5982,33.6068,33.5638,33.5724,11000.0
2012-05-07 10:35:00,38.98,39.03,38.97,39.02,16200.0,33.5638,33.6068,33.5552,33.5982,16200.0
2012-05-07 10:40:00,39.03,39.06,39.0,39.06,13300.0,33.6068,33.6326,33.581,33.6326,13300.0
2012-05-07 10:45:00,39.07,39.15,39.07,39.15,10200.0,33.6413,33.7101,33.6413,33.7101,10200.0
2012-05-07 10:50:00,39.15,39.15,39.13,39.15,11500.0,33.7101,33.7101,33.6929,33.7101,11500.0
2012-05-07 10:55:00,39.15,39.15,39.13,39.13,10900.0,33.7101,33.7101,33.6929,33.6929,10900.0
2012-05-07 11:00:00,39.13,39.22,39.13,39.14,12900.0,33.6929,33.7704,33.6929,33.7015,12900.0
2012-05-07 11:05:00,39.14,39.18,39.14,39.18,13600.0,33.7015,33.736,33.7015,33.736,13600.0
2012-05-07 11:10:00,39.17,39.2,39.13,39.13,11300.0,33.7274,33.7532,33.6929,33.6929,11300.0
2012-05-07 11:15:00,39.14,39.14,39.1,39.11,6200.0,33.7015,33.7015,33.6671,33.6757,6200.0
2012-05-07 11:20:00,39.1,39.13,39.05,39.07,13100.0,33.6671,33.6929,33.624,33.6413,13100.0
2012-05-07 11:25:00,39.07,39.07,39.0,39.01,8100.0,33.6413,33.6413,33.581,33.5896,8100.0
2012-05-07 11:30:00,39.01,39.02,38.98,39.0,16900.0,33.5896,33.5982,33.5638,33.581,16900.0
2012-05-07 11:35:00,38.99,38.99,38.95,38.96,11700.0,33.5724,33.5724,33.5379,33.5465,11700.0
2012-05-07 11:40:00,38.96,38.96,38.9,38.92,14500.0,33.5465,33.5465,33.4949,33.5121,14500.0
2012-05-07 11:45:00,38.92,38.93,38.9,38.91,5900.0,33.5121,33.5207,33.4949,33.5035,5900.0
2012-05-07 11:50:00,38.91,38.91,38.86,38.86,9000.0,33.5035,33.5035,33.4604,33.4604,9000.0
2012-05-07 11:55:00,38.85,38.94,38.84,38.92,16200.0,33.4518,33.5293,33.4432,33.5121,16200.0
2012-05-07 12:00:00,38.91,38.93,38.87,38.91,25000.0,33.5035,33.5207,33.4691,33.5035,25000.0
2012-05-07 12:05:00,38.91,38.94,38.9,38.9,13100.0,33.5035,33.5293,33.4949,33.4949,13100.0
2012-05-07 12:10:00,38.9,38.91,38.88,38.9,11300.0,33.4949,33.5035,33.4777,33.4949,11300.0
2012-05-07 12:15:00,38.9,38.96,38.9,38.96,11500.0,33.4949,33.5465,33.4949,33.5465,11500.0
2012-05-07 12:20:00,38.96,38.98,38.93,38.96,12800.0,33.5465,33.5638,33.5207,33.5465,12800.0
2012-05-07 12:25:00,38.96,38.99,38.96,38.98,8400.0,33.5465,33.5724,33.5465,33.5638,8400.0
2012-05-07 12:30:00,38.98,39.08,38.98,39.06,16700.0,33.5638,33.6499,33.5638,33.6326,16700.0
2012-05-07 12:35:00,39.05,39.05,38.99,38.99,8200.0,33.624,33.624,33.5724,33.5724,8200.0
2012-05-07 12:40:00,38.98,39.0,38.96,38.98,11800.0,33.5638,33.581,33.5465,33.5638,11800.0
2012-05-07 12:45:00,38.97,38.97,38.93,38.95,10400.0,33.5552,33.5552,33.5207,33.5379,10400.0
2012-05-07 12:50:00,38.94,38.95,38.89,38.9,7700.0,33.5293,33.5379,33.4863,33.4949,7700.0
2012-05-07 12:55:00,38.89,38.91,38.87,38.88,12800.0,33.4863,33.5035,33.4691,33.4777,12800.0
2012-05-07 13:00:00,38.87,38.88,38.86,38.87,9900.0,33.4691,33.4777,33.4604,33.4691,9900.0
2012-05-07 13:05:00,38.86,38.87,38.83,38.84,15200.0,33.4604,33.4691,33.4346,33.4432,15200.0
2012-05-07 13:10:00,38.83,38.92,38.83,38.91,8900.0,33.4346,33.5121,33.4346,33.5035,8900.0
2012-05-07 13:15:00,38.91,38.92,38.9,38.91,12600.0,33.5035,33.5121,33.4949,33.5035,12600.0
2012-05-07 13:20:00,38.9,38.94,38.85,38.89,25700.0,33.4949,33.5293,33.4518,33.4863,25700.0
2012-05-07 13:25:00,38.87,38.87,38.82,38.85,17900.0,33.4691,33.4691,33.426,33.4518,17900.0
2012-05-07 13:30:00,38.85,38.89,38.85,38.89,17200.0,33.4518,33.4863,33.4518,33.4863,17200.0
2012-05-07 13:35:00,38.89,38.96,38.89,38.94,13500.0,33.4863,33.5465,33.4863,33.5293,13500.0
2012-05-07 13:40:00,38.93,38.95,38.9,38.94,20200.0,33.5207,33.5379,33.4949,33.5293,20200.0
2012-05-07 13:45:00,38.93,38.96,38.91,38.93,13300.0,33.5207,33.5465,33.5035,33.5207,13300.0
2012-05-07 13:50:00,38.94,38.98,38.92,38.97,18900.0,33.5293,33.5638,33.5121,33.5552,18900.0
2012-05-07 13:55:00,38.97,39.0,38.93,38.94,12900.0,33.5552,33.581,33.5207,33.5293,12900.0
2012-05-07 14:00:00,38.94,38.98,38.92,38.93,36100.0,33.5293,33.5638,33.5121,33.5207,36100.0
2012-05-07 14:05:00,38.93,38.99,38.92,38.94,37300.0,33.5207,33.5724,33.5121,33.5293,37300.0
2012-05-07 14:10:00,38.93,38.95,38.92,38.93,14100.0,33.5207,33.5379,33.5121,33.5207,14100.0
2012-05-07 14:15:00,38.93,38.97,38.91,38.91,12100.0,33.5207,33.5552,33.5035,33.5035,12100.0
2012-05-07 14:20:00,38.9,38.91,38.84,38.88,14800.0,33.4949,33.5035,33.4432,33.4777,14800.0
2012-05-07 14:25:00,38.88,38.89,38.83,38.85,16700.0,33.4777,33.4863,33.4346,33.4518,16700.0
2012-05-07 14:30:00,38.85,38.86,38.83,38.85,13900.0,33.4518,33.4604,33.4346,33.4518,13900.0
2012-05-07 14:35:00,38.85,38.85,38.83,38.85,12700.0,33.4518,33.4518,33.4346,33.4518,12700.0
2012-05-07 14:40:00,38.85,38.88,38.84,38.88,29200.0,33.4518,33.4777,33.4432,33.4777,29200.0
2012-05-07 14:45:00,38.88,38.9,38.85,38.85,9300.0,33.4777,33.4949,33.4518,33.4518,9300.0
2012-05-07 14:50:00,38.85,38.9,38.85,38.89,19900.0,33.4518,33.4949,33.4518,33.4863,19900.0
2012-05-07 14:55:00,38.88,38.91,38.87,38.87,12500.0,33.4777,33.5035,33.4691,33.4691,12500.0
2012-05-07 15:00:00,38.88,38.9,38.85,38.85,19300.0,33.4777,33.4949,33.4518,33.4518,19300.0
2012-05-07 15:05:00,38.85,38.87,38.82,38.84,22300.0,33.4518,33.4691,33.426,33.4432,22300.0
2012-05-07 15:10:00,38.84,38.87,38.83,38.86,16100.0,33.4432,33.4691,33.4346,33.4604,16100.0
2012-05-07 15:15:00,38.85,38.86,38.82,38.84,16400.0,33.4518,33.4604,33.426,33.4432,16400.0
2012-05-07 15:20:00,38.85,38.89,38.84,38.86,22100.0,33.4518,33.4863,33.4432,33.4604,22100.0
2012-05-07 15:25:00,38.87,38.87,38.82,38.82,23700.0,33.4691,33.4691,33.426,33.426,23700.0
2012-05-07 15:30:00,38.83,38.85,38.81,38.85,22800.0,33.4346,33.4518,33.4174,33.4518,22800.0
2012-05-07 15:35:00,38.85,38.88,38.79,38.8,33700.0,33.4518,33.4777,33.4002,33.4088,33700.0
2012-05-07 15:40:00,38.8,38.85,38.79,38.85,38000.0,33.4088,33.4518,33.4002,33.4518,38000.0
2012-05-07 15:45:00,38.85,38.88,38.82,38.83,45600.0,33.4518,33.4777,33.426,33.4346,45600.0
2012-05-07 15:50:00,38.82,38.84,38.76,38.77,72000.0,33.426,33.4432,33.3743,33.3829,72000.0
2012-05-07 15:55:00,38.77,38.82,38.75,38.77,185500.0,33.3829,33.426,33.3657,33.3829,185500.0
2012-05-08 09:30:00,38.4,38.63,38.31,38.32,33400.0,33.0644,33.2624,32.9869,32.9955,33400.0
2012-05-08 09:35:00,38.31,38.41,38.24,38.39,19000.0,32.9869,33.073,32.9266,33.0557,19000.0
2012-05-08 09:40:00,38.39,38.6,38.38,38.54,14400.0,33.0557,33.2366,33.0471,33.1849,14400.0
2012-05-08 09:45:00,38.55,38.59,38.48,38.56,15600.0,33.1935,33.228,33.1332,33.2021,15600.0
2012-05-08 09:50:00,38.58,38.6,38.55,38.57,11000.0,33.2193,33.2366,33.1935,33.2107,11000.0
2012-05-08 09:55:00,38.58,38.59,38.49,38.56,8100.0,33.2193,33.228,33.1419,33.2021,8100.0
2012-05-08 10:00:00,38.56,38.58,38.41,38.43,25700.0,33.2021,33.2193,33.073,33.0902,25700.0
2012-05-08 10:05:00,38.43,38.46,38.39,38.45,14200.0,33.0902,33.116,33.0557,33.1074,14200.0
2012-05-08 10:10:00,38.47,38.5,38.43,38.49,30100.0,33.1246,33.1505,33.0902,33.1419,30100.0
2012-05-08 10:15:00,38.48,38.54,38.43,38.53,19500.0,33.1332,33.1849,33.0902,33.1763,19500.0
2012-05-08 10:20:00,38.53,38.55,38.48,38.54,30600.0,33.1763,33.1935,33.1332,33.1849,30600.0
2012-05-08 10:25:00,38.54,38.54,38.47,38.48,15800.0,33.1849,33.1849,33.1246,33.1332,15800.0
2012-05-08 10:30:00,38.5,38.5,38.37,38.37,11700.0,33.1505,33.1505,33.0385,33.0385,11700.0
2012-05-08 10:35:00,38.36,38.43,38.35,38.43,18900.0,33.0299,33.0902,33.0213,33.0902,18900.0
2012-05-08 10:40:00,38.43,38.43,38.39,38.41,11000.0,33.0902,33.0902,33.0557,33.073,11000.0
2012-05-08 10:45:00,38.41,38.45,38.4,38.45,33800.0,33.073,33.1074,33.0644,33.1074,33800.0
2012-05-08 10:50:00,38.44,38.52,38.43,38.5,21400.0,33.0988,33.1677,33.0902,33.1505,21400.0
2012-05-08 10:55:00,38.5,38.53,38.45,38.53,26500.0,33.1505,33.1763,33.1074,33.1763,26500.0
2012-05-08 11:00:00,38.54,38.55,38.37,38.4,26700.0,33.1849,33.1935,33.0385,33.0644,26700.0
2012-05-08 11:05:00,38.4,38.4,38.3,38.3,34800.0,33.0644,33.0644,32.9783,32.9783,34800.0
2012-05-08 11:10:00,38.3,38.32,38.25,38.29,29900.0,32.9783,32.9955,32.9352,32.9696,29900.0
2012-05-08 11:15:00,38.29,38.33,38.26,38.32,18500.0,32.9696,33.0041,32.9438,32.9955,18500.0
2012-05-08 11:20:00,38.33,38.34,38.29,38.3,19400.0,33.0041,33.0127,32.9696,32.9783,19400.0
2012-05-08 11:25:00,38.32,38.36,38.3,38.34,21100.0,32.9955,33.0299,32.9783,33.0127,21100.0
2012-05-08 11:30:00,38.34,38.38,38.3,38.38,17200.0,33.0127,33.0471,32.9783,33.0471,17200.0
2012-05-08 11:35:00,38.38,38.43,38.36,38.42,9500.0,33.0471,33.0902,33.0299,33.0816,9500.0
2012-05-08 11:40:00,38.43,38.44,38.39,38.4,13700.0,33.0902,33.0988,33.0557,33.0644,13700.0
2012-05-08 11:45:00,38.39,38.46,38.39,38.46,12100.0,33.0557,33.116,33.0557,33.116,12100.0
2012-05-08 11:50:00,38.46,38.51,38.44,38.47,28700.0,33.116,33.1591,33.0988,33.1246,28700.0
2012-05-08 11:55:00,38.48,38.5,38.47,38.49,14000.0,33.1332,33.1505,33.1246,33.1419,14000.0
2012-05-08 12:00:00,38.49,38.5,38.42,38.43,9700.0,33.1419,33.1505,33.0816,33.0902,9700.0
2012-05-08 12:05:00,38.42,38.44,38.36,38.37,14500.0,33.0816,33.0988,33.0299,33.0385,14500.0
2012-05-08 12:10:00,38.36,38.37,38.34,38.34,11600.0,33.0299,33.0385,33.0127,33.0127,11600.0
2012-05-08 12:15:00,38.34,38.34,38.32,38.33,11500.0,33.0127,33.0127,32.9955,33.0041,11500.0
2012-05-08 12:20:00,38.33,38.34,38.27,38.27,8500.0,33.0041,33.0127,32.9524,32.9524,8500.0
2012-05-08 12:25:00,38.27,38.27,38.2,38.2,18600.0,32.9524,32.9524,32.8921,32.8921,18600.0
2012-05-08 12:30:00,38.2,38.21,38.15,38.16,16600.0,32.8921,32.9008,32.8491,32.8577,16600.0
2012-05-08 12:35:00,38.19,38.22,38.17,38.22,45500.0,32.8835,32.9094,32.8663,32.9094,45500.0
2012-05-08 12:40:00,38.22,38.23,38.12,38.14,21600.0,32.9094,32.918,32.8233,32.8405,21600.0
2012-05-08 12:45:00,38.15,38.2,38.15,38.16,10800.0,32.8491,32.8921,32.8491,32.8577,10800.0
2012-05-08 12:50:00,38.16,38.18,38.15,38.18,11100.0,32.8577,32.8749,32.8491,32.8749,11100.0
2012-05-08 12:55:00,38.18,38.2,38.15,38.18,13100.0,32.8749,32.8921,32.8491,32.8749,13100.0
2012-05-08 13:00:00,38.19,38.2,38.18,38.19,10200.0,32.8835,32.8921,32.8749,32.8835,10200.0
2012-05-08 13:05:00,38.19,38.2,38.13,38.17,7800.0,32.8835,32.8921,32.8319,32.8663,7800.0
2012-05-08 13:10:00,38.17,38.17,38.12,38.12,7900.0,32.8663,32.8663,32.8233,32.8233,7900.0
2012-05-08 13:15:00,38.12,38.17,38.11,38.17,6400.0,32.8233,32.8663,32.8147,32.8663,6400.0
2012-05-08 13:20:00,38.18,38.18,38.12,38.12,8000.0,32.8749,32.8749,32.8233,32.8233,8000.0
2012-05-08 13:25:00,38.12,38.18,38.12,38.18,10400.0,32.8233,32.8749,32.8233,32.8749,10400.0
2012-05-08 13:30:00,38.17,38.2,38.17,38.18,7200.0,32.8663,32.8921,32.8663,32.8749,7200.0
2012-05-08 13:35:00,38.19,38.25,38.18,38.22,18000.0,32.8835,32.9352,32.8749,32.9094,18000.0
2012-05-08 13:40:00,38.23,38.25,38.2,38.21,122100.0,32.918,32.9352,32.8921,32.9008,122100.0
2012-05-08 13:45:00,38.22,38.32,38.22,38.32,14200.0,32.9094,32.9955,32.9094,32.9955,14200.0
2012-05-08 13:50:00,38.32,38.32,38.26,38.27,19800.0,32.9955,32.9955,32.9438,32.9524,19800.0
2012-05-08 13:55:00,38.27,38.37,38.26,38.37,12200.0,32.9524,33.0385,32.9438,33.0385,12200.0
2012-05-08 14:00:00,38.38,38.38,38.32,38.32,11400.0,33.0471,33.0471,32.9955,32.9955,11400.0
2012-05-08 14:05:00,38.32,38.34,38.29,38.34,14700.0,32.9955,33.0127,32.9696,33.0127,14700.0
2012-05-08 14:10:00,38.34,38.39,38.33,38.37,34800.0,33.0127,33.0557,33.0041,33.0385,34800.0
2012-05-08 14:15:00,38.37,38.4,38.37,38.4,10700.0,33.0385,33.0644,33.0385,33.0644,10700.0
2012-05-08 14:20:00,38.4,38.42,38.38,38.42,13200.0,33.0644,33.0816,33.0471,33.0816,13200.0
2012-05-08 14:25:00,38.43,38.44,38.42,38.42,8400.0,33.0902,33.0988,33.0816,33.0816,8400.0
2012-05-08 14:30:00,38.43,38.47,38.42,38.44,27200.0,33.0902,33.1246,33.0816,33.0988,27200.0
2012-05-08 14:35:00,38.43,38.46,38.41,38.45,18600.0,33.0902,33.116,33.073,33.1074,18600.0
2012-05-08 14:40:00,38.46,38.5,38.45,38.48,12100.0,33.116,33.1505,33.1074,33.1332,12100.0
2012-05-08 14:45:00,38.48,38.52,38.46,38.52,17300.0,33.1332,33.1677,33.116,33.1677,17300.0
2012-05-08 14:50:00,38.51,38.56,38.5,38.54,18900.0,33.1591,33.2021,33.1505,33.1849,18900.0
2012-05-08 14:55:00,38.54,38.55,38.51,38.51,16600.0,33.1849,33.1935,33.1591,33.1591,16600.0
2012-05-08 15:00:00,38.51,38.55,38.47,38.54,27900.0,33.1591,33.1935,33.1246,33.1849,27900.0
2012-05-08 15:05:00,38.53,38.57,38.51,38.54,25600.0,33.1763,33.2107,33.1591,33.1849,25600.0
2012-05-08 15:10:00,38.54,38.61,38.54,38.61,21600.0,33.1849,33.2452,33.1849,33.2452,21600.0
2012-05-08 15:15:00,38.61,38.76,38.59,38.76,26100.0,33.2452,33.3743,33.228,33.3743,26100.0
2012-05-08 15:20:00,38.76,38.77,38.65,38.66,45800.0,33.3743,33.3829,33.2796,33.2882,45800.0
2012-05-08 15:25:00,38.67,38.81,38.65,38.76,36600.0,33.2968,33.4174,33.2796,33.3743,36600.0
2012-05-08 15:30:00,38.77,38.79,38.73,38.74,35800.0,33.3829,33.4002,33.3485,33.3571,35800.0
2012-05-08 15:35:00,38.74,38.89,38.74,38.84,48100.0,33.3571,33.4863,33.3571,33.4432,48100.0
2012-05-08 15:40:00,38.84,38.86,38.76,38.79,46600.0,33.4432,33.4604,33.3743,33.4002,46600.0
2012-05-08 15:45:00,38.79,38.79,38.66,38.69,51000.0,33.4002,33.4002,33.2882,33.3141,51000.0
2012-05-08 15:50:00,38.69,38.76,38.69,38.73,43600.0,33.3141,33.3743,33.3141,33.3485,43600.0
2012-05-08 15:55:00,38.73,38.8,38.72,38.74,90100.0,33.3485,33.4088,33.3399,33.3571,90100.0
2012-05-09 09:30:00,38.11,38.24,38.07,38.2,16400.0,32.8147,32.9266,32.7802,32.8921,16400.0
2012-05-09 09:35:00,38.14,38.23,38.12,38.23,6700.0,32.8405,32.918,32.8233,32.918,6700.0
2012-05-09 09:40:00,38.25,38.33,38.25,38.31,7900.0,32.9352,33.0041,32.9352,32.9869,7900.0
2012-05-09 09:45:00,38.3,38.42,38.25,38.25,7100.0,32.9783,33.0816,32.9352,32.9352,7100.0
2012-05-09 09:50:00,38.25,38.25,38.17,38.17,6800.0,32.9352,32.9352,32.8663,32.8663,6800.0
2012-05-09 09:55:00,38.19,38.22,38.16,38.21,10000.0,32.8835,32.9094,32.8577,32.9008,10000.0
2012-05-09 10:00:00,38.22,38.25,38.17,38.22,18400.0,32.9094,32.9352,32.8663,32.9094,18400.0
2012-05-09 10:05:00,38.22,38.23,38.01,38.03,17100.0,32.9094,32.918,32.7285,32.7458,17100.0
2012-05-09 10:10:00,38.03,38.07,38.0,38.0,44400.0,32.7458,32.7802,32.7199,32.7199,44400.0
2012-05-09 10:15:00,38.0,38.04,37.99,38.0,24500.0,32.7199,32.7544,32.7113,32.7199,24500.0
2012-05-09 10:20:00,38.0,38.04,38.0,38.02,46600.0,32.7199,32.7544,32.7199,32.7372,46600.0
2012-05-09 10:25:00,38.02,38.05,37.99,38.01,27800.0,32.7372,32.763,32.7113,32.7285,27800.0
2012-05-09 10:30:00,38.0,38.06,37.99,38.04,13600.0,32.7199,32.7716,32.7113,32.7544,13600.0
2012-05-09 10:35:00,38.05,38.12,38.05,38.12,16700.0,32.763,32.8233,32.763,32.8233,16700.0
2012-05-09 10:40:00,38.11,38.25,38.09,38.25,13300.0,32.8147,32.9352,32.7974,32.9352,13300.0
2012-05-09 10:45:00,38.25,38.29,38.19,38.19,16100.0,32.9352,32.9696,32.8835,32.8835,16100.0
2012-05-09 10:50:00,38.18,38.27,38.17,38.27,44400.0,32.8749,32.9524,32.8663,32.9524,44400.0
2012-05-09 10:55:00,38.26,38.3,38.2,38.26,10300.0,32.9438,32.9783,32.8921,32.9438,10300.0
2012-05-09 11:00:00,38.26,38.36,38.24,38.36,5200.0,32.9438,33.0299,32.9266,33.0299,5200.0
2012-05-09 11:05:00,38.35,38.36,38.3,38.34,7100.0,33.0213,33.0299,32.9783,33.0127,7100.0
2012-05-09 11:10:00,38.33,38.51,38.33,38.47,30500.0,33.0041,33.1591,33.0041,33.1246,30500.0
2012-05-09 11:15:00,38.45,38.47,38.42,38.43,8600.0,33.1074,33.1246,33.0816,33.0902,8600.0
2012-05-09 11:20:00,38.44,38.49,38.44,38.46,14900.0,33.0988,33.1419,33.0988,33.116,14900.0
2012-05-09 11:25:00,38.46,38.47,38.41,38.45,7600.0,33.116,33.1246,33.073,33.1074,7600.0
2012-05-09 11:30:00,38.44,38.45,38.39,38.43,9800.0,33.0988,33.1074,33.0557,33.0902,9800.0
2012-05-09 11:35:00,38.44,38.51,38.43,38.51,10800.0,33.0988,33.1591,33.0902,33.1591,10800.0
2012-05-09 11:40:00,38.52,38.53,38.47,38.47,10000.0,33.1677,33.1763,33.1246,33.1246,10000.0
2012-05-09 11:45:00,38.46,38.46,38.4,38.45,22000.0,33.116,33.116,33.0644,33.1074,22000.0
2012-05-09 11:50:00,38.45,38.46,38.38,38.39,8800.0,33.1074,33.116,33.0471,33.0557,8800.0
2012-05-09 11:55:00,38.38,38.44,38.38,38.38,11800.0,33.0471,33.0988,33.0471,33.0471,11800.0
2012-05-09 12:00:00,38.39,38.41,38.35,38.39,12800.0,33.0557,33.073,33.0213,33.0557,12800.0
2012-05-09 12:05:00,38.39,38.39,38.35,38.35,8100.0,33.0557,33.0557,33.0213,33.0213,8100.0
2012-05-09 12:10:00,38.35,38.38,38.33,38.38,5100.0,33.0213,33.0471,33.0041,33.0471,5100.0
2012-05-09 12:15:00,38.37,38.39,38.34,38.37,7100.0,33.0385,33.0557,33.0127,33.0385,7100.0
2012-05-09 12:20:00,38.37,38.4,38.34,38.35,7900.0,33.0385,33.0644,33.0127,33.0213,7900.0
2012-05-09 12:25:00,38.34,38.37,38.31,38.37,5400.0,33.0127,33.0385,32.9869,33.0385,5400.0
2012-05-09 12:30:00,38.37,38.37,38.28,38.3,4700.0,33.0385,33.0385,32.961,32.9783,4700.0
2012-05-09 12:35:00,38.3,38.32,38.23,38.28,20100.0,32.9783,32.9955,32.918,32.961,20100.0
2012-05-09 12:40:00,38.29,38.29,38.24,38.29,7300.0,32.9696,32.9696,32.9266,32.9696,7300.0
2012-05-09 12:45:00,38.29,38.32,38.26,38.32,7600.0,32.9696,32.9955,32.9438,32.9955,7600.0
2012-05-09 12:50:00,38.32,38.33,38.28,38.3,10200.0,32.9955,33.0041,32.961,32.9783,10200.0
2012-05-09 12:55:00,38.3,38.31,38.24,38.29,28500.0,32.9783,32.9869,32.9266,32.9696,28500.0
2012-05-09 13:00:00,38.28,38.41,38.27,38.41,16300.0,32.961,33.073,32.9524,33.073,16300.0
2012-05-09 13:05:00,38.42,38.43,38.35,38.35,7700.0,33.0816,33.0902,33.0213,33.0213,7700.0
2012-05-09 13:10:00,38.37,38.38,38.32,38.34,7100.0,33.0385,33.0471,32.9955,33.0127,7100.0
2012-05-09 13:15:00,38.34,38.36,38.32,38.34,7900.0,33.0127,33.0299,32.9955,33.0127,7900.0
2012-05-09 13:20:00,38.35,38.49,38.35,38.42,20100.0,33.0213,33.1419,33.0213,33.0816,20100.0
2012-05-09 13:25:00,38.43,38.46,38.41,38.43,8300.0,33.0902,33.116,33.073,33.0902,8300.0
2012-05-09 13:30:00,38.43,38.5,38.43,38.49,10900.0,33.0902,33.1505,33.0902,33.1419,10900.0
2012-05-09 13:35:00,38.49,38.49,38.44,38.47,11200.0,33.1419,33.1419,33.0988,33.1246,11200.0
2012-05-09 13:40:00,38.48,38.56,38.47,38.55,19100.0,33.1332,33.2021,33.1246,33.1935,19100.0
2012-05-09 13:45:00,38.55,38.61,38.54,38.61,21300.0,33.1935,33.2452,33.1849,33.2452,21300.0
2012-05-09 13:50:00,38.61,38.65,38.59,38.6,13100.0,33.2452,33.2796,33.228,33.2366,13100.0
2012-05-09 13:55:00,38.6,38.62,38.55,38.56,6700.0,33.2366,33.2538,33.1935,33.2021,6700.0
2012-05-09 14:00:00,38.57,38.58,38.54,38.56,15500.0,33.2107,33.2193,33.1849,33.2021,15500.0
2012-05-09 14:05:00,38.56,38.58,38.54,38.56,21300.0,33.2021,33.2193,33.1849,33.2021,21300.0
2012-05-09 14:10:00,38.56,38.59,38.53,38.58,11900.0,33.2021,33.228,33.1763,33.2193,11900.0
2012-05-09 14:15:00,38.58,38.6,38.5,38.53,22700.0,33.2193,33.2366,33.1505,33.1763,22700.0
2012-05-09 14:20:00,38.52,38.59,38.52,38.55,13100.0,33.1677,33.228,33.1677,33.1935,13100.0
2012-05-09 14:25:00,38.56,38.59,38.56,38.58,4700.0,33.2021,33.228,33.2021,33.2193,4700.0
2012-05-09 14:30:00,38.58,38.59,38.54,38.58,27200.0,33.2193,33.228,33.1849,33.2193,27200.0
2012-05-09 14:35:00,38.57,38.59,38.54,38.55,25000.0,33.2107,33.228,33.1849,33.1935,25000.0
2012-05-09 14:40:00,38.56,38.61,38.56,38.6,14900.0,33.2021,33.2452,33.2021,33.2366,14900.0
2012-05-09 14:45:00,38.6,38.61,38.55,38.56,15700.0,33.2366,33.2452,33.1935,33.2021,15700.0
2012-05-09 14:50:00,38.56,38.61,38.55,38.56,25400.0,33.2021,33.2452,33.1935,33.2021,25400.0
2012-05-09 14:55:00,38.56,38.56,38.5,38.53,122800.0,33.2021,33.2021,33.1505,33.1763,122800.0
2012-05-09 15:00:00,38.52,38.56,38.52,38.53,122500.0,33.1677,33.2021,33.1677,33.1763,122500.0
2012-05-09 15:05:00,38.54,38.58,38.52,38.54,89900.0,33.1849,33.2193,33.1677,33.1849,89900.0
2012-05-09 15:10:00,38.53,38.58,38.49,38.53,26200.0,33.1763,33.2193,33.1419,33.1763,26200.0
2012-05-09 15:15:00,38.53,38.57,38.5,38.54,25300.0,33.1763,33.2107,33.1505,33.1849,25300.0
2012-05-09 15:20:00,38.55,38.57,38.48,38.52,36100.0,33.1935,33.2107,33.1332,33.1677,36100.0
2012-05-09 15:25:00,38.52,38.56,38.46,38.47,23800.0,33.1677,33.2021,33.116,33.1246,23800.0
2012-05-09 15:30:00,38.47,38.52,38.43,38.51,30600.0,33.1246,33.1677,33.0902,33.1591,30600.0
2012-05-09 15:35:00,38.5,38.52,38.44,38.5,54600.0,33.1505,33.1677,33.0988,33.1505,54600.0
2012-05-09 15:40:00,38.48,38.56,38.45,38.53,37900.0,33.1332,33.2021,33.1074,33.1763,37900.0
2012-05-09 15:45:00,38.52,38.55,38.48,38.5,58000.0,33.1677,33.1935,33.1332,33.1505,58000.0
2012-05-09 15:50:00,38.5,38.5,38.35,38.4,83300.0,33.1505,33.1505,33.0213,33.0644,83300.0
2012-05-09 15:55:00,38.4,38.43,38.35,38.37,129100.0,33.0644,33.0902,33.0213,33.0385,129100.0
2012-05-10 09:30:00,38.75,38.87,38.73,38.81,22200.0,33.3657,33.4691,33.3485,33.4174,22200.0
2012-05-10 09:35:00,38.83,38.83,38.61,38.61,12500.0,33.4346,33.4346,33.2452,33.2452,12500.0
2012-05-10 09:40:00,38.62,38.65,38.49,38.53,9700.0,33.2538,33.2796,33.1419,33.1763,9700.0
2012-05-10 09:45:00,38.53,38.62,38.49,38.6,22500.0,33.1763,33.2538,33.1419,33.2366,22500.0
2012-05-10 09:50:00,38.61,38.61,38.49,38.5,24500.0,33.2452,33.2452,33.1419,33.1505,24500.0
2012-05-10 09:55:00,38.51,38.62,38.51,38.54,9400.0,33.1591,33.2538,33.1591,33.1849,9400.0
2012-05-10 10:00:00,38.54,38.58,38.46,38.46,8800.0,33.1849,33.2193,33.116,33.116,8800.0
2012-05-10 10:05:00,38.47,38.62,38.47,38.59,7400.0,33.1246,33.2538,33.1246,33.228,7400.0
2012-05-10 10:10:00,38.6,38.6,38.51,38.51,4500.0,33.2366,33.2366,33.1591,33.1591,4500.0
2012-05-10 10:15:00,38.51,38.6,38.51,38.54,11900.0,33.1591,33.2366,33.1591,33.1849,11900.0
2012-05-10 10:20:00,38.54,38.62,38.49,38.5,6300.0,33.1849,33.2538,33.1419,33.1505,6300.0
2012-05-10 10:25:00,38.51,38.52,38.46,38.52,8200.0,33.1591,33.1677,33.116,33.1677,8200.0
2012-05-10 10:30:00,38.5,38.54,38.44,38.52,8600.0,33.1505,33.1849,33.0988,33.1677,8600.0
2012-05-10 10:35:00,38.51,38.58,38.51,38.56,9300.0,33.1591,33.2193,33.1591,33.2021,9300.0
2012-05-10 10:40:00,38.56,38.61,38.55,38.61,26200.0,33.2021,33.2452,33.1935,33.2452,26200.0
2012-05-10 10:45:00,38.59,38.6,38.52,38.55,7800.0,33.228,33.2366,33.1677,33.1935,7800.0
2012-05-10 10:50:00,38.54,38.54,38.42,38.43,5300.0,33.1849,33.1849,33.0816,33.0902,5300.0
2012-05-10 10:55:00,38.4,38.44,38.34,38.44,7400.0,33.0644,33.0988,33.0127,33.0988,7400.0
2012-05-10 11:00:00,38.45,38.45,38.33,38.33,5000.0,33.1074,33.1074,33.0041,33.0041,5000.0
2012-05-10 11:05:00,38.33,38.38,38.31,38.33,7900.0,33.0041,33.0471,32.9869,33.0041,7900.0
2012-05-10 11:10:00,38.31,38.35,38.25,38.26,5700.0,32.9869,33.0213,32.9352,32.9438,5700.0
2012-05-10 11:15:00,38.26,38.32,38.26,38.32,4900.0,32.9438,32.9955,32.9438,32.9955,4900.0
2012-05-10 11:20:00,38.32,38.36,38.3,38.35,12300.0,32.9955,33.0299,32.9783,33.0213,12300.0
2012-05-10 11:25:00,38.35,38.4,38.35,38.4,5800.0,33.0213,33.0644,33.0213,33.0644,5800.0
2012-05-10 11:30:00,38.4,38.4,38.35,38.38,28500.0,33.0644,33.0644,33.0213,33.0471,28500.0
2012-05-10 11:35:00,38.38,38.45,38.37,38.4,9200.0,33.0471,33.1074,33.0385,33.0644,9200.0
2012-05-10 11:40:00,38.41,38.42,38.31,38.31,6200.0,33.073,33.0816,32.9869,32.9869,6200.0
2012-05-10 11:45:00,38.31,38.34,38.29,38.31,5200.0,32.9869,33.0127,32.9696,32.9869,5200.0
2012-05-10 11:50:00,38.31,38.32,38.28,38.29,3400.0,32.9869,32.9955,32.961,32.9696,3400.0
2012-05-10 11:55:00,38.28,38.32,38.26,38.31,7500.0,32.961,32.9955,32.9438,32.9869,7500.0
2012-05-10 12:00:00,38.32,38.32,38.25,38.27,6400.0,32.9955,32.9955,32.9352,32.9524,6400.0
2012-05-10 12:05:00,38.28,38.29,38.2,38.28,7100.0,32.961,32.9696,32.8921,32.961,7100.0
2012-05-10 12:10:00,38.28,38.28,38.23,38.27,32500.0,32.961,32.961,32.918,32.9524,32500.0
2012-05-10 12:15:00,38.26,38.37,38.26,38.34,5200.0,32.9438,33.0385,32.9438,33.0127,5200.0
2012-05-10 12:20:00,38.36,38.4,38.35,38.36,7600.0,33.0299,33.0644,33.0213,33.0299,7600.0
2012-05-10 12:25:00,38.35,38.42,38.33,38.36,13300.0,33.0213,33.0816,33.0041,33.0299,13300.0
2012-05-10 12:30:00,38.36,38.37,38.32,38.36,3900.0,33.0299,33.0385,32.9955,33.0299,3900.0
2012-05-10 12:35:00,38.36,38.4,38.34,38.37,27600.0,33.0299,33.0644,33.0127,33.0385,27600.0
2012-05-10 12:40:00,38.38,38.39,38.36,38.39,11500.0,33.0471,33.0557,33.0299,33.0557,11500.0
2012-05-10 12:45:00,38.39,38.44,38.39,38.43,6200.0,33.0557,33.0988,33.0557,33.0902,6200.0
2012-05-10 12:50:00,38.43,38.47,38.43,38.47,4900.0,33.0902,33.1246,33.0902,33.1246,4900.0
2012-05-10 12:55:00,38.47,38.5,38.47,38.49,8200.0,33.1246,33.1505,33.1246,33.1419,8200.0
2012-05-10 13:00:00,38.48,38.5,38.44,38.5,7900.0,33.1332,33.1505,33.0988,33.1505,7900.0
2012-05-10 13:05:00,38.49,38.49,38.46,38.47,5200.0,33.1419,33.1419,33.116,33.1246,5200.0
2012-05-10 13:10:00,38.47,38.5,38.43,38.5,9700.0,33.1246,33.1505,33.0902,33.1505,9700.0
2012-05-10 13:15:00,38.5,38.53,38.5,38.53,5100.0,33.1505,33.1763,33.1505,33.1763,5100.0
2012-05-10 13:20:00,38.51,38.54,38.5,38.54,4400.0,33.1591,33.1849,33.1505,33.1849,4400.0
2012-05-10 13:25:00,38.54,38.54,38.49,38.52,3600.0,33.1849,33.1849,33.1419,33.1677,3600.0
2012-05-10 13:30:00,38.51,38.55,38.51,38.53,5900.0,33.1591,33.1935,33.1591,33.1763,5900.0
2012-05-10 13:35:00,38.53,38.53,38.45,38.46,4700.0,33.1763,33.1763,33.1074,33.116,4700.0
2012-05-10 13:40:00,38.47,38.5,38.41,38.43,29200.0,33.1246,33.1505,33.073,33.0902,29200.0
2012-05-10 13:45:00,38.44,38.45,38.43,38.44,4800.0,33.0988,33.1074,33.0902,33.0988,4800.0
2012-05-10 13:50:00,38.45,38.48,38.45,38.45,4900.0,33.1074,33.1332,33.1074,33.1074,4900.0
2012-05-10 13:55:00,38.47,38.47,38.4,38.42,4700.0,33.1246,33.1246,33.0644,33.0816,4700.0
2012-05-10 14:00:00,38.42,38.45,38.41,38.45,21300.0,33.0816,33.1074,33.073,33.1074,21300.0
2012-05-10 14:05:00,38.44,38.44,38.43,38.44,4300.0,33.0988,33.0988,33.0902,33.0988,4300.0
2012-05-10 14:10:00,38.44,38.47,38.43,38.43,3800.0,33.0988,33.1246,33.0902,33.0902,3800.0
2012-05-10 14:15:00,38.44,38.47,38.44,38.46,6900.0,33.0988,33.1246,33.0988,33.116,6900.0
2012-05-10 14:20:00,38.46,38.49,38.45,38.48,8500.0,33.116,33.1419,33.1074,33.1332,8500.0
2012-05-10 14:25:00,38.48,38.48,38.45,38.47,5800.0,33.1332,33.1332,33.1074,33.1246,5800.0
2012-05-10 14:30:00,38.47,38.5,38.42,38.42,22100.0,33.1246,33.1505,33.0816,33.0816,22100.0
2012-05-10 14:35:00,38.42,38.45,38.41,38.44,6100.0,33.0816,33.1074,33.073,33.0988,6100.0
2012-05-10 14:40:00,38.44,38.45,38.42,38.43,17300.0,33.0988,33.1074,33.0816,33.0902,17300.0
2012-05-10 14:45:00,38.42,38.45,38.42,38.42,5800.0,33.0816,33.1074,33.0816,33.0816,5800.0
2012-05-10 14:50:00,38.43,38.43,38.38,38.42,15300.0,33.0902,33.0902,33.0471,33.0816,15300.0
2012-05-10 14:55:00,38.41,38.41,38.38,38.39,2800.0,33.073,33.073,33.0471,33.0557,2800.0
2012-05-10 15:00:00,38.39,38.43,38.36,38.36,15500.0,33.0557,33.0902,33.0299,33.0299,15500.0
2012-05-10 15:05:00,38.36,38.38,38.33,38.33,6100.0,33.0299,33.0471,33.0041,33.0041,6100.0
2012-05-10 15:10:00,38.34,38.41,38.34,38.4,16800.0,33.0127,33.073,33.0127,33.0644,16800.0
2012-05-10 15:15:00,38.41,38.41,38.35,38.37,8100.0,33.073,33.073,33.0213,33.0385,8100.0
2012-05-10 15:20:00,38.38,38.38,38.32,38.35,14900.0,33.0471,33.0471,32.9955,33.0213,14900.0
2012-05-10 15:25:00,38.36,38.37,38.31,38.36,6800.0,33.0299,33.0385,32.9869,33.0299,6800.0
2012-05-10 15:30:00,38.34,38.4,38.32,38.39,15200.0,33.0127,33.0644,32.9955,33.0557,15200.0
2012-05-10 15:35:00,38.39,38.41,38.35,38.38,14300.0,33.0557,33.073,33.0213,33.0471,14300.0
2012-05-10 15:40:00,38.39,38.42,38.32,38.34,14100.0,33.0557,33.0816,32.9955,33.0127,14100.0
2012-05-10 15:45:00,38.35,38.37,38.29,38.36,29500.0,33.0213,33.0385,32.9696,33.0299,29500.0
2012-05-10 15:50:00,38.35,38.36,38.19,38.23,36200.0,33.0213,33.0299,32.8835,32.918,36200.0
2012-05-10 15:55:00,38.23,38.34,38.23,38.32,104500.0,32.918,33.0127,32.918,32.9955,104500.0
2012-05-11 09:30:00,37.96,37.96,37.82,37.95,21100.0,32.6855,32.6855,32.5649,32.6769,21100.0
2012-05-11 09:35:00,37.96,38.1,37.95,37.99,9400.0,32.6855,32.806,32.6769,32.7113,9400.0
2012-05-11 09:40:00,38.01,38.16,37.99,38.16,10200.0,32.7285,32.8577,32.7113,32.8577,10200.0
2012-05-11 09:45:00,38.18,38.32,38.17,38.2,28800.0,32.8749,32.9955,32.8663,32.8921,28800.0
2012-05-11 09:50:00,38.21,38.26,38.15,38.22,26900.0,32.9008,32.9438,32.8491,32.9094,26900.0
2012-05-11 09:55:00,38.22,38.23,38.09,38.11,6300.0,32.9094,32.918,32.7974,32.8147,6300.0
2012-05-11 10:00:00,38.1,38.3,38.1,38.23,13000.0,32.806,32.9783,32.806,32.918,13000.0
2012-05-11 10:05:00,38.22,38.24,38.11,38.18,12900.0,32.9094,32.9266,32.8147,32.8749,12900.0
2012-05-11 10:10:00,38.2,38.3,38.19,38.25,12900.0,32.8921,32.9783,32.8835,32.9352,12900.0
2012-05-11 10:15:00,38.25,38.44,38.25,38.42,12700.0,32.9352,33.0988,32.9352,33.0816,12700.0
2012-05-11 10:20:00,38.41,38.48,38.41,38.45,6600.0,33.073,33.1332,33.073,33.1074,6600.0
2012-05-11 10:25:00,38.44,38.47,38.41,38.43,25500.0,33.0988,33.1246,33.073,33.0902,25500.0
2012-05-11 10:30:00,38.44,38.58,38.44,38.52,14200.0,33.0988,33.2193,33.0988,33.1677,14200.0
2012-05-11 10:35:00,38.52,38.69,38.52,38.65,19800.0,33.1677,33.3141,33.1677,33.2796,19800.0
2012-05-11 10:40:00,38.64,38.69,38.63,38.64,14200.0,33.271,33.3141,33.2624,33.271,14200.0
2012-05-11 10:45:00,38.64,38.64,38.59,38.61,4800.0,33.271,33.271,33.228,33.2452,4800.0
2012-05-11 10:50:00,38.61,38.62,38.58,38.62,5300.0,33.2452,33.2538,33.2193,33.2538,5300.0
2012-05-11 10:55:00,38.61,38.65,38.59,38.61,11500.0,33.2452,33.2796,33.228,33.2452,11500.0
2012-05-11 11:00:00,38.6,38.64,38.58,38.6,31900.0,33.2366,33.271,33.2193,33.2366,31900.0
2012-05-11 11:05:00,38.6,38.73,38.59,38.71,21200.0,33.2366,33.3485,33.228,33.3313,21200.0
2012-05-11 11:10:00,38.72,38.75,38.7,38.72,10500.0,33.3399,33.3657,33.3227,33.3399,10500.0
2012-05-11 11:15:00,38.73,38.74,38.68,38.71,7700.0,33.3485,33.3571,33.3055,33.3313,7700.0
2012-05-11 11:20:00,38.72,38.76,38.64,38.68,8500.0,33.3399,33.3743,33.271,33.3055,8500.0
2012-05-11 11:25:00,38.69,38.74,38.66,38.7,14300.0,33.3141,33.3571,33.2882,33.3227,14300.0
2012-05-11 11:30:00,38.7,38.78,38.67,38.7,11000.0,33.3227,33.3916,33.2968,33.3227,11000.0
2012-05-11 11:35:00,38.71,38.74,38.66,38.66,5700.0,33.3313,33.3571,33.2882,33.2882,5700.0
2012-05-11 11:40:00,38.66,38.66,38.58,38.6,9400.0,33.2882,33.2882,33.2193,33.2366,9400.0
2012-05-11 11:45:00,38.58,38.61,38.57,38.59,4300.0,33.2193,33.2452,33.2107,33.228,4300.0
2012-05-11 11:50:00,38.59,38.64,38.57,38.64,4500.0,33.228,33.271,33.2107,33.271,4500.0
2012-05-11 11:55:00,38.63,38.63,38.59,38.6,5700.0,33.2624,33.2624,33.228,33.2366,5700.0
2012-05-11 12:00:00,38.59,38.68,38.59,38.64,16400.0,33.228,33.3055,33.228,33.271,16400.0
2012-05-11 12:05:00,38.64,38.69,38.64,38.65,5100.0,33.271,33.3141,33.271,33.2796,5100.0
2012-05-11 12:10:00,38.65,38.66,38.62,38.65,3400.0,33.2796,33.2882,33.2538,33.2796,3400.0
2012-05-11 12:15:00,38.65,38.68,38.65,38.66,9400.0,33.2796,33.3055,33.2796,33.2882,9400.0
2012-05-11 12:20:00,38.65,38.68,38.61,38.68,10300.0,33.2796,33.3055,33.2452,33.3055,10300.0
2012-05-11 12:25:00,38.69,38.7,38.66,38.66,3400.0,33.3141,33.3227,33.2882,33.2882,3400.0
2012-05-11 12:30:00,38.64,38.68,38.62,38.68,20500.0,33.271,33.3055,33.2538,33.3055,20500.0
2012-05-11 12:35:00,38.68,38.69,38.67,38.68,2600.0,33.3055,33.3141,33.2968,33.3055,2600.0
2012-05-11 12:40:00,38.67,38.68,38.64,38.64,2500.0,33.2968,33.3055,33.271,33.271,2500.0
2012-05-11 12:45:00,38.65,38.7,38.62,38.67,10000.0,33.2796,33.3227,33.2538,33.2968,10000.0
2012-05-11 12:50:00,38.67,38.67,38.58,38.58,2600.0,33.2968,33.2968,33.2193,33.2193,2600.0
2012-05-11 12:55:00,38.59,38.6,38.58,38.6,5000.0,33.228,33.2366,33.2193,33.2366,5000.0
2012-05-11 13:00:00,38.6,38.62,38.56,38.62,5500.0,33.2366,33.2538,33.2021,33.2538,5500.0
2012-05-11 13:05:00,38.63,38.63,38.58,38.58,6600.0,33.2624,33.2624,33.2193,33.2193,6600.0
2012-05-11 13:10:00,38.58,38.62,38.52,38.6,6200.0,33.2193,33.2538,33.1677,33.2366,6200.0
2012-05-11 13:15:00,38.6,38.6,38.54,38.54,7200.0,33.2366,33.2366,33.1849,33.1849,7200.0
2012-05-11 13:20:00,38.54,38.55,38.49,38.49,3400.0,33.1849,33.1935,33.1419,33.1419,3400.0
2012-05-11 13:25:00,38.48,38.55,38.48,38.51,5800.0,33.1332,33.1935,33.1332,33.1591,5800.0
2012-05-11 13:30:00,38.5,38.58,38.5,38.51,11700.0,33.1505,33.2193,33.1505,33.1591,11700.0
2012-05-11 13:35:00,38.52,38.57,38.48,38.5,9500.0,33.1677,33.2107,33.1332,33.1505,9500.0
2012-05-11 13:40:00,38.5,38.53,38.45,38.52,4800.0,33.1505,33.1763,33.1074,33.1677,4800.0
2012-05-11 13:45:00,38.52,38.55,38.51,38.51,6400.0,33.1677,33.1935,33.1591,33.1591,6400.0
2012-05-11 13:50:00,38.51,38.57,38.51,38.57,27800.0,33.1591,33.2107,33.1591,33.2107,27800.0
2012-05-11 13:55:00,38.59,38.62,38.56,38.58,8300.0,33.228,33.2538,33.2021,33.2193,8300.0
2012-05-11 14:00:00,38.58,38.59,38.51,38.52,4700.0,33.2193,33.228,33.1591,33.1677,4700.0
2012-05-11 14:05:00,38.51,38.54,38.47,38.52,9300.0,33.1591,33.1849,33.1246,33.1677,9300.0
2012-05-11 14:10:00,38.52,38.55,38.52,38.54,4500.0,33.1677,33.1935,33.1677,33.1849,4500.0
2012-05-11 14:15:00,38.54,38.62,38.54,38.59,10900.0,33.1849,33.2538,33.1849,33.228,10900.0
2012-05-11 14:20:00,38.58,38.58,38.55,38.55,4600.0,33.2193,33.2193,33.1935,33.1935,4600.0
2012-05-11 14:25:00,38.54,38.58,38.54,38.56,2800.0,33.1849,33.2193,33.1849,33.2021,2800.0
2012-05-11 14:30:00,38.56,38.56,38.52,38.54,24200.0,33.2021,33.2021,33.1677,33.1849,24200.0
2012-05-11 14:35:00,38.55,38.58,38.48,38.51,37400.0,33.1935,33.2193,33.1332,33.1591,37400.0
2012-05-11 14:40:00,38.51,38.56,38.48,38.54,7600.0,33.1591,33.2021,33.1332,33.1849,7600.0
2012-05-11 14:45:00,38.55,38.61,38.55,38.59,12300.0,33.1935,33.2452,33.1935,33.228,12300.0
2012-05-11 14:50:00,38.58,38.61,38.55,38.58,8400.0,33.2193,33.2452,33.1935,33.2193,8400.0
2012-05-11 14:55:00,38.6,38.61,38.52,38.57,8200.0,33.2366,33.2452,33.1677,33.2107,8200.0
2012-05-11 15:00:00,38.58,38.61,38.55,38.55,12200.0,33.2193,33.2452,33.1935,33.1935,12200.0
2012-05-11 15:05:00,38.54,38.54,38.46,38.48,14100.0,33.1849,33.1849,33.116,33.1332,14100.0
2012-05-11 15:10:00,38.5,38.51,38.44,38.5,11000.0,33.1505,33.1591,33.0988,33.1505,11000.0
2012-05-11 15:15:00,38.49,38.51,38.48,38.5,7200.0,33.1419,33.1591,33.1332,33.1505,7200.0
2012-05-11 15:20:00,38.5,38.52,38.46,38.47,12800.0,33.1505,33.1677,33.116,33.1246,12800.0
2012-05-11 15:25:00,38.47,38.5,38.45,38.47,9300.0,33.1246,33.1505,33.1074,33.1246,9300.0
2012-05-11 15:30:00,38.45,38.5,38.43,38.47,16900.0,33.1074,33.1505,33.0902,33.1246,16900.0
2012-05-11 15:35:00,38.48,38.49,38.45,38.48,12800.0,33.1332,33.1419,33.1074,33.1332,12800.0
2012-05-11 15:40:00,38.48,38.48,38.36,38.36,30900.0,33.1332,33.1332,33.0299,33.0299,30900.0
2012-05-11 15:45:00,38.35,38.45,38.33,38.42,36900.0,33.0213,33.1074,33.0041,33.0816,36900.0
2012-05-11 15:50:00,38.42,38.42,38.32,38.32,33400.0,33.0816,33.0816,32.9955,32.9955,33400.0
2012-05-11 15:55:00,38.33,38.4,38.31,38.37,93500.0,33.0041,33.0644,32.9869,33.0385,93500.0
2012-05-14 09:30:00,37.83,37.83,37.64,37.82,33400.0,32.5736,32.5736,32.41,32.5649,33400.0
2012-05-14 09:35:00,37.79,37.83,37.68,37.76,15100.0,32.5391,32.5736,32.4444,32.5133,15100.0
2012-05-14 09:40:00,37.75,37.88,37.73,37.81,13900.0,32.5047,32.6166,32.4875,32.5563,13900.0
2012-05-14 09:45:00,37.8,37.92,37.79,37.92,16200.0,32.5477,32.6511,32.5391,32.6511,16200.0
2012-05-14 09:50:00,37.92,37.97,37.87,37.94,12500.0,32.6511,32.6941,32.608,32.6683,12500.0
2012-05-14 09:55:00,37.93,38.0,37.91,37.95,11600.0,32.6597,32.7199,32.6424,32.6769,11600.0
2012-05-14 10:00:00,37.94,38.04,37.85,37.97,51200.0,32.6683,32.7544,32.5908,32.6941,51200.0
2012-05-14 10:05:00,37.97,38.01,37.92,38.0,28500.0,32.6941,32.7285,32.6511,32.7199,28500.0
2012-05-14 10:10:00,37.99,38.0,37.89,37.92,38200.0,32.7113,32.7199,32.6252,32.6511,38200.0
2012-05-14 10:15:00,37.92,37.98,37.9,37.9,68500.0,32.6511,32.7027,32.6338,32.6338,68500.0
2012-05-14 10:20:00,37.89,37.91,37.79,37.8,20100.0,32.6252,32.6424,32.5391,32.5477,20100.0
2012-05-14 10:25:00,37.79,37.8,37.69,37.77,25400.0,32.5391,32.5477,32.453,32.5219,25400.0
2012-05-14 10:30:00,37.77,37.85,37.74,37.84,14400.0,32.5219,32.5908,32.4961,32.5822,14400.0
2012-05-14 10:35:00,37.85,37.95,37.85,37.91,25900.0,32.5908,32.6769,32.5908,32.6424,25900.0
2012-05-14 10:40:00,37.89,37.94,37.88,37.91,12400.0,32.6252,32.6683,32.6166,32.6424,12400.0
2012-05-14 10:45:00,37.92,37.95,37.89,37.95,17700.0,32.6511,32.6769,32.6252,32.6769,17700.0
2012-05-14 10:50:00,37.94,38.06,37.94,38.04,14800.0,32.6683,32.7716,32.6683,32.7544,14800.0
2012-05-14 10:55:00,38.04,38.08,38.03,38.05,24600.0,32.7544,32.7888,32.7458,32.763,24600.0
2012-05-14 11:00:00,38.06,38.06,37.99,38.01,11900.0,32.7716,32.7716,32.7113,32.7285,11900.0
2012-05-14 11:05:00,38.01,38.04,37.99,38.0,16600.0,32.7285,32.7544,32.7113,32.7199,16600.0
2012-05-14 11:10:00,38.0,38.03,37.99,37.99,12400.0,32.7199,32.7458,32.7113,32.7113,12400.0
2012-05-14 11:15:00,38.0,38.08,37.99,38.05,48800.0,32.7199,32.7888,32.7113,32.763,48800.0
2012-05-14 11:20:00,38.03,38.09,37.99,38.06,20300.0,32.7458,32.7974,32.7113,32.7716,20300.0
2012-05-14 11:25:00,38.06,38.16,38.05,38.11,8500.0,32.7716,32.8577,32.763,32.8147,8500.0
2012-05-14 11:30:00,38.12,38.14,38.09,38.09,17100.0,32.8233,32.8405,32.7974,32.7974,17100.0
2012-05-14 11:35:00,38.08,38.09,38.05,38.08,5400.0,32.7888,32.7974,32.763,32.7888,5400.0
2012-05-14 11:40:00,38.09,38.11,38.06,38.08,17800.0,32.7974,32.8147,32.7716,32.7888,17800.0
2012-05-14 11:45:00,38.05,38.09,38.05,38.07,3800.0,32.763,32.7974,32.763,32.7802,3800.0
2012-05-14 11:50:00,38.07,38.07,38.05,38.07,4800.0,32.7802,32.7802,32.763,32.7802,4800.0
2012-05-14 11:55:00,38.06,38.08,38.03,38.06,4100.0,32.7716,32.7888,32.7458,32.7716,4100.0
2012-05-14 12:00:00,38.07,38.07,38.03,38.05,10300.0,32.7802,32.7802,32.7458,32.763,10300.0
2012-05-14 12:05:00,38.04,38.07,38.01,38.03,8300.0,32.7544,32.7802,32.7285,32.7458,8300.0
2012-05-14 12:10:00,38.04,38.09,38.04,38.04,4900.0,32.7544,32.7974,32.7544,32.7544,4900.0
2012-05-14 12:15:00,38.03,38.06,38.01,38.05,6400.0,32.7458,32.7716,32.7285,32.763,6400.0
2012-05-14 12:20:00,38.04,38.07,38.03,38.05,4500.0,32.7544,32.7802,32.7458,32.763,4500.0
2012-05-14 12:25:00,38.05,38.05,38.03,38.04,12600.0,32.763,32.763,32.7458,32.7544,12600.0
2012-05-14 12:30:00,38.04,38.07,38.02,38.04,23800.0,32.7544,32.7802,32.7372,32.7544,23800.0
2012-05-14 12:35:00,38.04,38.04,38.02,38.03,8100.0,32.7544,32.7544,32.7372,32.7458,8100.0
2012-05-14 12:40:00,38.02,38.04,38.02,38.03,1600.0,32.7372,32.7544,32.7372,32.7458,1600.0
2012-05-14 12:45:00,38.03,38.08,38.03,38.04,5500.0,32.7458,32.7888,32.7458,32.7544,5500.0
2012-05-14 12:50:00,38.05,38.06,38.03,38.06,5400.0,32.763,32.7716,32.7458,32.7716,5400.0
2012-05-14 12:55:00,38.06,38.07,38.04,38.04,13300.0,32.7716,32.7802,32.7544,32.7544,13300.0
2012-05-14 13:00:00,38.04,38.08,38.04,38.05,38000.0,32.7544,32.7888,32.7544,32.763,38000.0
2012-05-14 13:05:00,38.05,38.08,38.03,38.03,12300.0,32.763,32.7888,32.7458,32.7458,12300.0
2012-05-14 13:10:00,38.03,38.04,37.96,37.98,60600.0,32.7458,32.7544,32.6855,32.7027,60600.0
2012-05-14 13:15:00,37.99,38.0,37.92,37.92,20200.0,32.7113,32.7199,32.6511,32.6511,20200.0
2012-05-14 13:20:00,37.92,37.95,37.91,37.92,19900.0,32.6511,32.6769,32.6424,32.6511,19900.0
2012-05-14 13:25:00,37.92,37.93,37.88,37.89,8500.0,32.6511,32.6597,32.6166,32.6252,8500.0
2012-05-14 13:30:00,37.89,37.97,37.89,37.95,9800.0,32.6252,32.6941,32.6252,32.6769,9800.0
2012-05-14 13:35:00,37.95,37.98,37.95,37.96,35400.0,32.6769,32.7027,32.6769,32.6855,35400.0
2012-05-14 13:40:00,37.96,37.98,37.94,37.95,66900.0,32.6855,32.7027,32.6683,32.6769,66900.0
2012-05-14 13:45:00,37.94,37.99,37.93,37.97,9600.0,32.6683,32.7113,32.6597,32.6941,9600.0
2012-05-14 13:50:00,37.97,38.03,37.95,38.0,23000.0,32.6941,32.7458,32.6769,32.7199,23000.0
2012-05-14 13:55:00,38.01,38.04,37.95,37.95,17600.0,32.7285,32.7544,32.6769,32.6769,17600.0
2012-05-14 14:00:00,37.95,38.03,37.95,38.03,6700.0,32.6769,32.7458,32.6769,32.7458,6700.0
2012-05-14 14:05:00,38.02,38.03,37.97,38.01,5900.0,32.7372,32.7458,32.6941,32.7285,5900.0
2012-05-14 14:10:00,38.02,38.04,37.97,37.98,9900.0,32.7372,32.7544,32.6941,32.7027,9900.0
2012-05-14 14:15:00,37.98,38.0,37.97,38.0,18700.0,32.7027,32.7199,32.6941,32.7199,18700.0
2012-05-14 14:20:00,38.0,38.04,37.99,38.03,18400.0,32.7199,32.7544,32.7113,32.7458,18400.0
2012-05-14 14:25:00,38.03,38.04,37.99,38.01,8300.0,32.7458,32.7544,32.7113,32.7285,8300.0
2012-05-14 14:30:00,38.02,38.05,38.0,38.04,7600.0,32.7372,32.763,32.7199,32.7544,7600.0
2012-05-14 14:35:00,38.04,38.04,37.98,38.03,30700.0,32.7544,32.7544,32.7027,32.7458,30700.0
2012-05-14 14:40:00,38.02,38.02,37.99,38.0,7800.0,32.7372,32.7372,32.7113,32.7199,7800.0
2012-05-14 14:45:00,38.0,38.0,37.99,37.99,14000.0,32.7199,32.7199,32.7113,32.7113,14000.0
2012-05-14 14:50:00,38.0,38.01,37.98,37.98,23500.0,32.7199,32.7285,32.7027,32.7027,23500.0
2012-05-14 14:55:00,37.98,38.01,37.98,38.0,51300.0,32.7027,32.7285,32.7027,32.7199,51300.0
2012-05-14 15:00:00,38.0,38.0,37.97,37.98,26000.0,32.7199,32.7199,32.6941,32.7027,26000.0
2012-05-14 15:05:00,37.97,38.0,37.97,37.97,26700.0,32.6941,32.7199,32.6941,32.6941,26700.0
2012-05-14 15:10:00,37.98,37.99,37.96,37.96,8000.0,32.7027,32.7113,32.6855,32.6855,8000.0
2012-05-14 15:15:00,37.96,37.96,37.92,37.94,20200.0,32.6855,32.6855,32.6511,32.6683,20200.0
2012-05-14 15:20:00,37.94,37.95,37.9,37.94,19700.0,32.6683,32.6769,32.6338,32.6683,19700.0
2012-05-14 15:25:00,37.94,37.95,37.93,37.93,10300.0,32.6683,32.6769,32.6597,32.6597,10300.0
2012-05-14 15:30:00,37.93,37.96,37.93,37.95,21900.0,32.6597,32.6855,32.6597,32.6769,21900.0
2012-05-14 15:35:00,37.95,37.95,37.9,37.91,31900.0,32.6769,32.6769,32.6338,32.6424,31900.0
2012-05-14 15:40:00,37.92,37.94,37.86,37.89,56900.0,32.6511,32.6683,32.5994,32.6252,56900.0
2012-05-14 15:45:00,37.9,37.91,37.87,37.91,42600.0,32.6338,32.6424,32.608,32.6424,42600.0
2012-05-14 15:50:00,37.9,37.93,37.86,37.87,42100.0,32.6338,32.6597,32.5994,32.608,42100.0
2012-05-14 15:55:00,37.86,37.9,37.83,37.86,192600.0,32.5994,32.6338,32.5736,32.5994,192600.0
2012-05-15 09:30:00,37.96,38.0,37.82,38.0,28400.0,32.6855,32.7199,32.5649,32.7199,28400.0
2012-05-15 09:35:00,38.0,38.02,37.94,37.96,33300.0,32.7199,32.7372,32.6683,32.6855,33300.0
2012-05-15 09:40:00,37.97,38.02,37.93,37.99,30700.0,32.6941,32.7372,32.6597,32.7113,30700.0
2012-05-15 09:45:00,37.99,38.0,37.91,37.98,14600.0,32.7113,32.7199,32.6424,32.7027,14600.0
2012-05-15 09:50:00,37.99,38.1,37.99,38.07,10500.0,32.7113,32.806,32.7113,32.7802,10500.0
2012-05-15 09:55:00,38.08,38.12,38.04,38.12,12900.0,32.7888,32.8233,32.7544,32.8233,12900.0
2012-05-15 10:00:00,38.13,38.2,38.07,38.08,20700.0,32.8319,32.8921,32.7802,32.7888,20700.0
2012-05-15 10:05:00,38.08,38.1,38.03,38.06,16100.0,32.7888,32.806,32.7458,32.7716,16100.0
2012-05-15 10:10:00,38.06,38.09,38.02,38.09,14200.0,32.7716,32.7974,32.7372,32.7974,14200.0
2012-05-15 10:15:00,38.07,38.12,38.04,38.11,21000.0,32.7802,32.8233,32.7544,32.8147,21000.0
2012-05-15 10:20:00,38.11,38.17,38.11,38.17,8900.0,32.8147,32.8663,32.8147,32.8663,8900.0
2012-05-15 10:25:00,38.17,38.2,38.16,38.19,9500.0,32.8663,32.8921,32.8577,32.8835,9500.0
2012-05-15 10:30:00,38.19,38.19,38.16,38.19,6300.0,32.8835,32.8835,32.8577,32.8835,6300.0
2012-05-15 10:35:00,38.19,38.24,38.18,38.21,15600.0,32.8835,32.9266,32.8749,32.9008,15600.0
2012-05-15 10:40:00,38.21,38.24,38.17,38.17,14500.0,32.9008,32.9266,32.8663,32.8663,14500.0
2012-05-15 10:45:00,38.17,38.23,38.17,38.23,10100.0,32.8663,32.918,32.8663,32.918,10100.0
2012-05-15 10:50:00,38.23,38.24,38.18,38.18,9100.0,32.918,32.9266,32.8749,32.8749,9100.0
2012-05-15 10:55:00,38.18,38.22,38.16,38.18,15800.0,32.8749,32.9094,32.8577,32.8749,15800.0
2012-05-15 11:00:00,38.18,38.2,38.07,38.08,58900.0,32.8749,32.8921,32.7802,32.7888,58900.0
2012-05-15 11:05:00,38.09,38.14,38.05,38.08,72000.0,32.7974,32.8405,32.763,32.7888,72000.0
2012-05-15 11:10:00,38.06,38.09,37.97,37.97,8700.0,32.7716,32.7974,32.6941,32.6941,8700.0
2012-05-15 11:15:00,37.97,38.02,37.97,38.01,8200.0,32.6941,32.7372,32.6941,32.7285,8200.0
2012-05-15 11:20:00,38.01,38.02,37.99,37.99,6900.0,32.7285,32.7372,32.7113,32.7113,6900.0
2012-05-15 11:25:00,37.99,38.0,37.92,37.92,6400.0,32.7113,32.7199,32.6511,32.6511,6400.0
2012-05-15 11:30:00,37.92,38.08,37.92,38.08,18900.0,32.6511,32.7888,32.6511,32.7888,18900.0
2012-05-15 11:35:00,38.07,38.19,38.07,38.17,9000.0,32.7802,32.8835,32.7802,32.8663,9000.0
2012-05-15 11:40:00,38.17,38.2,38.15,38.17,4800.0,32.8663,32.8921,32.8491,32.8663,4800.0
2012-05-15 11:45:00,38.18,38.27,38.18,38.27,6500.0,32.8749,32.9524,32.8749,32.9524,6500.0
2012-05-15 11:50:00,38.27,38.28,38.21,38.26,5300.0,32.9524,32.961,32.9008,32.9438,5300.0
2012-05-15 11:55:00,38.27,38.28,38.25,38.27,6100.0,32.9524,32.961,32.9352,32.9524,6100.0
2012-05-15 12:00:00,38.27,38.28,38.25,38.27,6200.0,32.9524,32.961,32.9352,32.9524,6200.0
2012-05-15 12:05:00,38.28,38.33,38.28,38.32,13300.0,32.961,33.0041,32.961,32.9955,13300.0
2012-05-15 12:10:00,38.32,38.34,38.31,38.34,5400.0,32.9955,33.0127,32.9869,33.0127,5400.0
2012-05-15 12:15:00,38.34,38.34,38.32,38.34,8700.0,33.0127,33.0127,32.9955,33.0127,8700.0
2012-05-15 12:20:00,38.34,38.34,38.25,38.25,8400.0,33.0127,33.0127,32.9352,32.9352,8400.0
2012-05-15 12:25:00,38.25,38.34,38.24,38.32,6500.0,32.9352,33.0127,32.9266,32.9955,6500.0
2012-05-15 12:30:00,38.31,38.34,38.31,38.34,6100.0,32.9869,33.0127,32.9869,33.0127,6100.0
2012-05-15 12:35:00,38.33,38.38,38.33,38.36,8500.0,33.0041,33.0471,33.0041,33.0299,8500.0
2012-05-15 12:40:00,38.36,38.4,38.34,38.39,11300.0,33.0299,33.0644,33.0127,33.0557,11300.0
2012-05-15 12:45:00,38.38,38.39,38.36,38.36,15800.0,33.0471,33.0557,33.0299,33.0299,15800.0
2012-05-15 12:50:00,38.35,38.35,38.29,38.3,8800.0,33.0213,33.0213,32.9696,32.9783,8800.0
2012-05-15 12:55:00,38.3,38.31,38.28,38.3,7300.0,32.9783,32.9869,32.961,32.9783,7300.0
2012-05-15 13:00:00,38.3,38.31,38.29,38.3,7400.0,32.9783,32.9869,32.9696,32.9783,7400.0
2012-05-15 13:05:00,38.3,38.34,38.3,38.33,4600.0,32.9783,33.0127,32.9783,33.0041,4600.0
2012-05-15 13:10:00,38.31,38.36,38.31,38.34,7400.0,32.9869,33.0299,32.9869,33.0127,7400.0
2012-05-15 13:15:00,38.33,38.35,38.32,38.33,4600.0,33.0041,33.0213,32.9955,33.0041,4600.0
2012-05-15 13:20:00,38.32,38.36,38.32,38.36,5400.0,32.9955,33.0299,32.9955,33.0299,5400.0
2012-05-15 13:25:00,38.36,38.37,38.34,38.35,8600.0,33.0299,33.0385,33.0127,33.0213,8600.0
2012-05-15 13:30:00,38.34,38.34,38.27,38.27,12700.0,33.0127,33.0127,32.9524,32.9524,12700.0
2012-05-15 13:35:00,38.25,38.31,38.25,38.31,18000.0,32.9352,32.9869,32.9352,32.9869,18000.0
2012-05-15 13:40:00,38.31,38.32,38.28,38.28,12300.0,32.9869,32.9955,32.961,32.961,12300.0
2012-05-15 13:45:00,38.28,38.28,38.21,38.22,14500.0,32.961,32.961,32.9008,32.9094,14500.0
2012-05-15 13:50:00,38.22,38.26,38.21,38.23,10300.0,32.9094,32.9438,32.9008,32.918,10300.0
2012-05-15 13:55:00,38.23,38.23,38.14,38.17,9900.0,32.918,32.918,32.8405,32.8663,9900.0
2012-05-15 14:00:00,38.16,38.23,38.16,38.23,22700.0,32.8577,32.918,32.8577,32.918,22700.0
2012-05-15 14:05:00,38.23,38.24,38.18,38.22,11000.0,32.918,32.9266,32.8749,32.9094,11000.0
2012-05-15 14:10:00,38.22,38.28,38.21,38.28,8700.0,32.9094,32.961,32.9008,32.961,8700.0
2012-05-15 14:15:00,38.26,38.27,38.22,38.23,11300.0,32.9438,32.9524,32.9094,32.918,11300.0
2012-05-15 14:20:00,38.23,38.3,38.23,38.28,23400.0,32.918,32.9783,32.918,32.961,23400.0
2012-05-15 14:25:00,38.28,38.28,38.24,38.24,9700.0,32.961,32.961,32.9266,32.9266,9700.0
2012-05-15 14:30:00,38.25,38.27,38.23,38.25,10800.0,32.9352,32.9524,32.918,32.9352,10800.0
2012-05-15 14:35:00,38.25,38.25,38.17,38.19,14100.0,32.9352,32.9352,32.8663,32.8835,14100.0
2012-05-15 14:40:00,38.18,38.18,38.14,38.17,15500.0,32.8749,32.8749,32.8405,32.8663,15500.0
2012-05-15 14:45:00,38.19,38.19,38.14,38.14,6600.0,32.8835,32.8835,32.8405,32.8405,6600.0
2012-05-15 14:50:00,38.13,38.13,38.04,38.06,13900.0,32.8319,32.8319,32.7544,32.7716,13900.0
2012-05-15 14:55:00,38.06,38.09,38.04,38.07,12800.0,32.7716,32.7974,32.7544,32.7802,12800.0
2012-05-15 15:00:00,38.07,38.07,37.97,38.0,21500.0,32.7802,32.7802,32.6941,32.7199,21500.0
2012-05-15 15:05:00,38.0,38.02,37.95,37.97,15800.0,32.7199,32.7372,32.6769,32.6941,15800.0
2012-05-15 15:10:00,37.98,37.99,37.87,37.88,38800.0,32.7027,32.7113,32.608,32.6166,38800.0
2012-05-15 15:15:00,37.87,37.91,37.82,37.89,35900.0,32.608,32.6424,32.5649,32.6252,35900.0
2012-05-15 15:20:00,37.91,37.91,37.86,37.88,18600.0,32.6424,32.6424,32.5994,32.6166,18600.0
2012-05-15 15:25:00,37.88,37.88,37.8,37.83,49200.0,32.6166,32.6166,32.5477,32.5736,49200.0
2012-05-15 15:30:00,37.83,37.89,37.83,37.89,37500.0,32.5736,32.6252,32.5736,32.6252,37500.0
2012-05-15 15:35:00,37.89,37.9,37.86,37.9,40200.0,32.6252,32.6338,32.5994,32.6338,40200.0
2012-05-15 15:40:00,37.89,37.98,37.88,37.9,37600.0,32.6252,32.7027,32.6166,32.6338,37600.0
2012-05-15 15:45:00,37.91,37.95,37.86,37.87,66400.0,32.6424,32.6769,32.5994,32.608,66400.0
2012-05-15 15:50:00,37.87,37.89,37.82,37.86,58300.0,32.608,32.6252,32.5649,32.5994,58300.0
2012-05-15 15:55:00,37.86,37.94,37.85,37.89,68800.0,32.5994,32.6683,32.5908,32.6252,68800.0
2012-05-16 09:30:00,38.11,38.2,38.07,38.14,18100.0,32.8147,32.8921,32.7802,32.8405,18100.0
2012-05-16 09:35:00,38.14,38.18,38.08,38.12,5600.0,32.8405,32.8749,32.7888,32.8233,5600.0
2012-05-16 09:40:00,38.11,38.14,38.01,38.07,15300.0,32.8147,32.8405,32.7285,32.7802,15300.0
2012-05-16 09:45:00,38.07,38.14,38.03,38.13,7600.0,32.7802,32.8405,32.7458,32.8319,7600.0
2012-05-16 09:50:00,38.14,38.27,38.14,38.21,9100.0,32.8405,32.9524,32.8405,32.9008,9100.0
2012-05-16 09:55:00,38.22,38.28,38.21,38.23,7600.0,32.9094,32.961,32.9008,32.918,7600.0
2012-05-16 10:00:00,38.24,38.27,38.21,38.24,12800.0,32.9266,32.9524,32.9008,32.9266,12800.0
2012-05-16 10:05:00,38.25,38.31,38.25,38.3,7800.0,32.9352,32.9869,32.9352,32.9783,7800.0
2012-05-16 10:10:00,38.3,38.32,38.25,38.32,7700.0,32.9783,32.9955,32.9352,32.9955,7700.0
2012-05-16 10:15:00,38.32,38.36,38.31,38.34,9500.0,32.9955,33.0299,32.9869,33.0127,9500.0
2012-05-16 10:20:00,38.35,38.44,38.34,38.42,10600.0,33.0213,33.0988,33.0127,33.0816,10600.0
2012-05-16 10:25:00,38.42,38.42,38.33,38.36,12000.0,33.0816,33.0816,33.0041,33.0299,12000.0
2012-05-16 10:30:00,38.36,38.37,38.33,38.35,7600.0,33.0299,33.0385,33.0041,33.0213,7600.0
2012-05-16 10:35:00,38.36,38.38,38.25,38.26,13100.0,33.0299,33.0471,32.9352,32.9438,13100.0
2012-05-16 10:40:00,38.27,38.28,38.25,38.28,9200.0,32.9524,32.961,32.9352,32.961,9200.0
2012-05-16 10:45:00,38.28,38.29,38.22,38.22,8700.0,32.961,32.9696,32.9094,32.9094,8700.0
2012-05-16 10:50:00,38.23,38.24,38.14,38.15,5300.0,32.918,32.9266,32.8405,32.8491,5300.0
2012-05-16 10:55:00,38.15,38.16,38.12,38.14,10300.0,32.8491,32.8577,32.8233,32.8405,10300.0
2012-05-16 11:00:00,38.14,38.16,38.13,38.15,12600.0,32.8405,32.8577,32.8319,32.8491,12600.0
2012-05-16 11:05:00,38.15,38.15,37.98,38.06,37600.0,32.8491,32.8491,32.7027,32.7716,37600.0
2012-05-16 11:10:00,38.07,38.14,38.05,38.12,20700.0,32.7802,32.8405,32.763,32.8233,20700.0
2012-05-16 11:15:00,38.1,38.19,38.1,38.12,17300.0,32.806,32.8835,32.806,32.8233,17300.0
2012-05-16 11:20:00,38.12,38.12,38.06,38.08,8100.0,32.8233,32.8233,32.7716,32.7888,8100.0
2012-05-16 11:25:00,38.09,38.11,38.05,38.07,11900.0,32.7974,32.8147,32.763,32.7802,11900.0
2012-05-16 11:30:00,38.08,38.11,38.06,38.07,30500.0,32.7888,32.8147,32.7716,32.7802,30500.0
2012-05-16 11:35:00,38.07,38.1,38.03,38.03,8300.0,32.7802,32.806,32.7458,32.7458,8300.0
2012-05-16 11:40:00,38.03,38.04,37.99,38.03,7200.0,32.7458,32.7544,32.7113,32.7458,7200.0
2012-05-16 11:45:00,38.03,38.05,38.0,38.05,7900.0,32.7458,32.763,32.7199,32.763,7900.0
2012-05-16 11:50:00,38.05,38.09,38.02,38.04,8100.0,32.763,32.7974,32.7372,32.7544,8100.0
2012-05-16 11:55:00,38.03,38.03,38.01,38.01,9200.0,32.7458,32.7458,32.7285,32.7285,9200.0
2012-05-16 12:00:00,38.0,38.01,37.94,37.95,5400.0,32.7199,32.7285,32.6683,32.6769,5400.0
2012-05-16 12:05:00,37.94,37.95,37.9,37.95,15400.0,32.6683,32.6769,32.6338,32.6769,15400.0
2012-05-16 12:10:00,37.95,37.96,37.91,37.92,6800.0,32.6769,32.6855,32.6424,32.6511,6800.0
2012-05-16 12:15:00,37.92,37.94,37.9,37.92,7600.0,32.6511,32.6683,32.6338,32.6511,7600.0
2012-05-16 12:20:00,37.92,37.92,37.84,37.84,11000.0,32.6511,32.6511,32.5822,32.5822,11000.0
2012-05-16 12:25:00,37.84,37.87,37.83,37.86,22300.0,32.5822,32.608,32.5736,32.5994,22300.0
2012-05-16 12:30:00,37.86,37.88,37.84,37.85,16200.0,32.5994,32.6166,32.5822,32.5908,16200.0
2012-05-16 12:35:00,37.85,37.85,37.8,37.83,14300.0,32.5908,32.5908,32.5477,32.5736,14300.0
2012-05-16 12:40:00,37.83,37.85,37.77,37.77,34100.0,32.5736,32.5908,32.5219,32.5219,34100.0
2012-05-16 12:45:00,37.77,37.82,37.74,37.76,15100.0,32.5219,32.5649,32.4961,32.5133,15100.0
2012-05-16 12:50:00,37.76,37.79,37.75,37.76,6800.0,32.5133,32.5391,32.5047,32.5133,6800.0
2012-05-16 12:55:00,37.76,37.76,37.71,37.74,12400.0,32.5133,32.5133,32.4702,32.4961,12400.0
2012-05-16 13:00:00,37.74,37.74,37.7,37.7,14400.0,32.4961,32.4961,32.4616,32.4616,14400.0
2012-05-16 13:05:00,37.7,37.73,37.7,37.71,10600.0,32.4616,32.4875,32.4616,32.4702,10600.0
2012-05-16 13:10:00,37.71,37.74,37.7,37.72,8900.0,32.4702,32.4961,32.4616,32.4788,8900.0
2012-05-16 13:15:00,37.71,37.73,37.69,37.72,11700.0,32.4702,32.4875,32.453,32.4788,11700.0
2012-05-16 13:20:00,37.71,37.71,37.67,37.69,8300.0,32.4702,32.4702,32.4358,32.453,8300.0
2012-05-16 13:25:00,37.68,37.69,37.62,37.62,10300.0,32.4444,32.453,32.3927,32.3927,10300.0
2012-05-16 13:30:00,37.63,37.63,37.55,37.55,15000.0,32.4013,32.4013,32.3325,32.3325,15000.0
2012-05-16 13:35:00,37.54,37.59,37.53,37.57,10000.0,32.3239,32.3669,32.3152,32.3497,10000.0
2012-05-16 13:40:00,37.56,37.57,37.5,37.52,9500.0,32.3411,32.3497,32.2894,32.3066,9500.0
2012-05-16 13:45:00,37.52,37.55,37.51,37.52,10000.0,32.3066,32.3325,32.298,32.3066,10000.0
2012-05-16 13:50:00,37.52,37.53,37.45,37.52,23800.0,32.3066,32.3152,32.2464,32.3066,23800.0
2012-05-16 13:55:00,37.51,37.6,37.51,37.6,13400.0,32.298,32.3755,32.298,32.3755,13400.0
2012-05-16 14:00:00,37.6,37.7,37.55,37.55,22300.0,32.3755,32.4616,32.3325,32.3325,22300.0
2012-05-16 14:05:00,37.56,37.59,37.55,37.57,10700.0,32.3411,32.3669,32.3325,32.3497,10700.0
2012-05-16 14:10:00,37.58,37.58,37.47,37.47,23200.0,32.3583,32.3583,32.2636,32.2636,23200.0
2012-05-16 14:15:00,37.48,37.52,37.45,37.51,21500.0,32.2722,32.3066,32.2464,32.298,21500.0
2012-05-16 14:20:00,37.51,37.53,37.45,37.45,11800.0,32.298,32.3152,32.2464,32.2464,11800.0
2012-05-16 14:25:00,37.46,37.46,37.41,37.42,20000.0,32.255,32.255,32.2119,32.2205,20000.0
2012-05-16 14:30:00,37.43,37.47,37.38,37.38,36300.0,32.2291,32.2636,32.1861,32.1861,36300.0
2012-05-16 14:35:00,37.37,37.39,37.29,37.33,57600.0,32.1775,32.1947,32.1086,32.143,57600.0
2012-05-16 14:40:00,37.34,37.41,37.31,37.38,18900.0,32.1516,32.2119,32.1258,32.1861,18900.0
2012-05-16 14:45:00,37.39,37.43,37.33,37.4,75700.0,32.1947,32.2291,32.143,32.2033,75700.0
2012-05-16 14:50:00,37.4,37.44,37.36,37.43,36400.0,32.2033,32.2377,32.1689,32.2291,36400.0
2012-05-16 14:55:00,37.44,37.56,37.44,37.45,29700.0,32.2377,32.3411,32.2377,32.2464,29700.0
2012-05-16 15:00:00,37.46,37.47,37.4,37.42,33400.0,32.255,32.2636,32.2033,32.2205,33400.0
2012-05-16 15:05:00,37.42,37.43,37.4,37.4,14400.0,32.2205,32.2291,32.2033,32.2033,14400.0
2012-05-16 15:10:00,37.41,37.41,37.34,37.34,24400.0,32.2119,32.2119,32.1516,32.1516,24400.0
2012-05-16 15:15:00,37.34,37.36,37.3,37.3,26200.0,32.1516,32.1689,32.1172,32.1172,26200.0
2012-05-16 15:20:00,37.31,37.32,37.27,37.3,36200.0,32.1258,32.1344,32.0914,32.1172,36200.0
2012-05-16 15:25:00,37.3,37.34,37.28,37.28,30100.0,32.1172,32.1516,32.1,32.1,30100.0
2012-05-16 15:30:00,37.27,37.37,37.27,37.37,36900.0,32.0914,32.1775,32.0914,32.1775,36900.0
2012-05-16 15:35:00,37.38,37.41,37.34,37.41,153300.0,32.1861,32.2119,32.1516,32.2119,153300.0
2012-05-16 15:40:00,37.4,37.41,37.37,37.38,53400.0,32.2033,32.2119,32.1775,32.1861,53400.0
2012-05-16 15:45:00,37.38,37.42,37.35,37.37,57800.0,32.1861,32.2205,32.1603,32.1775,57800.0
2012-05-16 15:50:00,37.36,37.37,37.27,37.3,43300.0,32.1689,32.1775,32.0914,32.1172,43300.0
2012-05-16 15:55:00,37.3,37.33,37.23,37.24,142900.0,32.1172,32.143,32.0569,32.0655,142900.0
2012-05-17 09:30:00,37.15,37.26,36.99,37.1,37200.0,32.1311,32.2262,31.9927,32.0878,37200.0
2012-05-17 09:35:00,37.06,37.1,37.03,37.03,23600.0,32.0532,32.0878,32.0273,32.0273,23600.0
2012-05-17 09:40:00,37.04,37.17,37.0,37.17,32100.0,32.0359,32.1484,32.0014,32.1484,32100.0
2012-05-17 09:45:00,37.16,37.16,36.98,37.0,16200.0,32.1397,32.1397,31.9841,32.0014,16200.0
2012-05-17 09:50:00,37.0,37.02,36.95,36.96,15700.0,32.0014,32.0186,31.9581,31.9668,15700.0
2012-05-17 09:55:00,36.96,36.96,36.93,36.95,9300.0,31.9668,31.9668,31.9408,31.9581,9300.0
2012-05-17 10:00:00,36.95,36.95,36.65,36.74,30100.0,31.9581,31.9581,31.6986,31.7765,30100.0
2012-05-17 10:05:00,36.74,36.86,36.72,36.86,18200.0,31.7765,31.8803,31.7592,31.8803,18200.0
2012-05-17 10:10:00,36.87,36.91,36.84,36.86,21700.0,31.8889,31.9235,31.863,31.8803,21700.0
2012-05-17 10:15:00,36.87,36.94,36.86,36.87,14700.0,31.8889,31.9495,31.8803,31.8889,14700.0
2012-05-17 10:20:00,36.87,36.94,36.87,36.92,10600.0,31.8889,31.9495,31.8889,31.9322,10600.0
2012-05-17 10:25:00,36.92,36.93,36.85,36.9,14100.0,31.9322,31.9408,31.8716,31.9149,14100.0
2012-05-17 10:30:00,36.9,36.9,36.84,36.88,16500.0,31.9149,31.9149,31.863,31.8976,16500.0
2012-05-17 10:35:00,36.89,36.91,36.85,36.89,15800.0,31.9062,31.9235,31.8716,31.9062,15800.0
2012-05-17 10:40:00,36.89,36.92,36.82,36.83,17800.0,31.9062,31.9322,31.8457,31.8543,17800.0
2012-05-17 10:45:00,36.83,36.85,36.77,36.78,10600.0,31.8543,31.8716,31.8024,31.8111,10600.0
2012-05-17 10:50:00,36.79,36.89,36.76,36.88,9200.0,31.8197,31.9062,31.7938,31.8976,9200.0
2012-05-17 10:55:00,36.89,36.89,36.79,36.81,40600.0,31.9062,31.9062,31.8197,31.837,40600.0
2012-05-17 11:00:00,36.82,36.83,36.71,36.74,59200.0,31.8457,31.8543,31.7505,31.7765,59200.0
2012-05-17 11:05:00,36.75,36.79,36.69,36.7,18900.0,31.7851,31.8197,31.7332,31.7419,18900.0
2012-05-17 11:10:00,36.69,36.73,36.67,36.68,16800.0,31.7332,31.7678,31.7159,31.7246,16800.0
2012-05-17 11:15:00,36.68,36.68,36.59,36.63,35200.0,31.7246,31.7246,31.6467,31.6813,35200.0
2012-05-17 11:20:00,36.61,36.61,36.52,36.52,18300.0,31.664,31.664,31.5862,31.5862,18300.0
2012-05-17 11:25:00,36.52,36.55,36.47,36.5,28700.0,31.5862,31.6121,31.543,31.5689,28700.0
2012-05-17 11:30:00,36.52,36.55,36.45,36.48,17000.0,31.5862,31.6121,31.5257,31.5516,17000.0
2012-05-17 11:35:00,36.47,36.47,36.4,36.4,28400.0,31.543,31.543,31.4824,31.4824,28400.0
2012-05-17 11:40:00,36.4,36.46,36.37,36.45,19500.0,31.4824,31.5343,31.4565,31.5257,19500.0
2012-05-17 11:45:00,36.45,36.46,36.36,36.37,20900.0,31.5257,31.5343,31.4478,31.4565,20900.0
2012-05-17 11:50:00,36.38,36.42,36.35,36.4,47300.0,31.4651,31.4997,31.4392,31.4824,47300.0
2012-05-17 11:55:00,36.41,36.46,36.39,36.44,32600.0,31.4911,31.5343,31.4738,31.517,32600.0
2012-05-17 12:00:00,36.44,36.44,36.33,36.35,19700.0,31.517,31.517,31.4219,31.4392,19700.0
2012-05-17 12:05:00,36.35,36.35,36.3,36.33,19000.0,31.4392,31.4392,31.3959,31.4219,19000.0
2012-05-17 12:10:00,36.33,36.34,36.29,36.34,17500.0,31.4219,31.4305,31.3873,31.4305,17500.0
2012-05-17 12:15:00,36.33,36.35,36.3,36.34,18800.0,31.4219,31.4392,31.3959,31.4305,18800.0
2012-05-17 12:20:00,36.35,36.45,36.34,36.43,17600.0,31.4392,31.5257,31.4305,31.5084,17600.0
2012-05-17 12:25:00,36.45,36.46,36.37,36.38,15500.0,31.5257,31.5343,31.4565,31.4651,15500.0
2012-05-17 12:30:00,36.38,36.38,36.32,36.33,23600.0,31.4651,31.4651,31.4132,31.4219,23600.0
2012-05-17 12:35:00,36.33,36.36,36.33,36.36,11500.0,31.4219,31.4478,31.4219,31.4478,11500.0
2012-05-17 12:40:00,36.37,36.43,36.36,36.39,21800.0,31.4565,31.5084,31.4478,31.4738,21800.0
2012-05-17 12:45:00,36.39,36.4,36.36,36.39,9100.0,31.4738,31.4824,31.4478,31.4738,9100.0
2012-05-17 12:50:00,36.39,36.4,36.33,36.36,14200.0,31.4738,31.4824,31.4219,31.4478,14200.0
2012-05-17 12:55:00,36.35,36.39,36.31,36.35,23900.0,31.4392,31.4738,31.4046,31.4392,23900.0
2012-05-17 13:00:00,36.34,36.36,36.33,36.35,30600.0,31.4305,31.4478,31.4219,31.4392,30600.0
2012-05-17 13:05:00,36.35,36.38,36.33,36.34,28600.0,31.4392,31.4651,31.4219,31.4305,28600.0
2012-05-17 13:10:00,36.34,36.37,36.33,36.35,28000.0,31.4305,31.4565,31.4219,31.4392,28000.0
2012-05-17 13:15:00,36.37,36.4,36.35,36.39,29300.0,31.4565,31.4824,31.4392,31.4738,29300.0
2012-05-17 13:20:00,36.4,36.45,36.39,36.45,23800.0,31.4824,31.5257,31.4738,31.5257,23800.0
2012-05-17 13:25:00,36.44,36.44,36.38,36.39,11900.0,31.517,31.517,31.4651,31.4738,11900.0
2012-05-17 13:30:00,36.39,36.39,36.34,36.38,17400.0,31.4738,31.4738,31.4305,31.4651,17400.0
2012-05-17 13:35:00,36.37,36.43,36.37,36.4,17000.0,31.4565,31.5084,31.4565,31.4824,17000.0
2012-05-17 13:40:00,36.39,36.43,36.39,36.39,21300.0,31.4738,31.5084,31.4738,31.4738,21300.0
2012-05-17 13:45:00,36.39,36.4,36.36,36.38,15100.0,31.4738,31.4824,31.4478,31.4651,15100.0
2012-05-17 13:50:00,36.38,36.42,36.36,36.4,21100.0,31.4651,31.4997,31.4478,31.4824,21100.0
2012-05-17 13:55:00,36.4,36.4,36.37,36.37,10300.0,31.4824,31.4824,31.4565,31.4565,10300.0
2012-05-17 14:00:00,36.37,36.4,36.34,36.39,12800.0,31.4565,31.4824,31.4305,31.4738,12800.0
2012-05-17 14:05:00,36.39,36.4,36.34,36.34,18300.0,31.4738,31.4824,31.4305,31.4305,18300.0
2012-05-17 14:10:00,36.35,36.36,36.27,36.27,21200.0,31.4392,31.4478,31.37,31.37,21200.0
2012-05-17 14:15:00,36.27,36.28,36.22,36.24,20900.0,31.37,31.3786,31.3267,31.344,20900.0
2012-05-17 14:20:00,36.24,36.26,36.21,36.24,35800.0,31.344,31.3613,31.3181,31.344,35800.0
2012-05-17 14:25:00,36.24,36.25,36.15,36.16,34600.0,31.344,31.3527,31.2662,31.2748,34600.0
2012-05-17 14:30:00,36.16,36.17,36.1,36.13,58300.0,31.2748,31.2835,31.2229,31.2489,58300.0
2012-05-17 14:35:00,36.13,36.16,36.09,36.16,20600.0,31.2489,31.2748,31.2143,31.2748,20600.0
2012-05-17 14:40:00,36.17,36.18,36.08,36.15,43500.0,31.2835,31.2921,31.2056,31.2662,43500.0
2012-05-17 14:45:00,36.15,36.15,36.06,36.12,24200.0,31.2662,31.2662,31.1883,31.2402,24200.0
2012-05-17 14:50:00,36.11,36.12,36.0,36.02,54800.0,31.2316,31.2402,31.1364,31.1537,54800.0
2012-05-17 14:55:00,36.04,36.12,36.04,36.11,28900.0,31.171,31.2402,31.171,31.2316,28900.0
2012-05-17 15:00:00,36.11,36.16,36.07,36.16,25600.0,31.2316,31.2748,31.197,31.2748,25600.0
2012-05-17 15:05:00,36.16,36.17,36.04,36.06,30200.0,31.2748,31.2835,31.171,31.1883,30200.0
2012-05-17 15:10:00,36.05,36.12,36.04,36.1,35600.0,31.1797,31.2402,31.171,31.2229,35600.0
2012-05-17 15:15:00,36.09,36.1,36.02,36.03,46300.0,31.2143,31.2229,31.1537,31.1624,46300.0
2012-05-17 15:20:00,36.04,36.05,35.98,35.98,39400.0,31.171,31.1797,31.1192,31.1192,39400.0
2012-05-17 15:25:00,35.98,35.99,35.93,35.98,41600.0,31.1192,31.1278,31.0759,31.1192,41600.0
2012-05-17 15:30:00,35.98,35.98,35.92,35.94,54400.0,31.1192,31.1192,31.0673,31.0846,54400.0
2012-05-17 15:35:00,35.93,35.95,35.84,35.87,57100.0,31.0759,31.0932,30.9981,31.024,57100.0
2012-05-17 15:40:00,35.87,35.87,35.77,35.82,90500.0,31.024,31.024,30.9375,30.9808,90500.0
2012-05-17 15:45:00,35.81,35.9,35.76,35.89,97800.0,30.9721,31.05,30.9289,31.0413,97800.0
2012-05-17 15:50:00,35.89,35.92,35.84,35.91,171200.0,31.0413,31.0673,30.9981,31.0586,171200.0
2012-05-17 15:55:00,35.91,35.91,35.74,35.76,350400.0,31.0586,31.0586,30.9116,30.9289,350400.0
2012-05-18 09:30:00,35.99,36.03,35.88,36.0,182800.0,31.1278,31.1624,31.0327,31.1364,182800.0
2012-05-18 09:35:00,36.01,36.05,35.95,36.05,18700.0,31.1451,31.1797,31.0932,31.1797,18700.0
2012-05-18 09:40:00,36.06,36.13,36.04,36.13,13400.0,31.1883,31.2489,31.171,31.2489,13400.0
2012-05-18 09:45:00,36.14,36.2,36.09,36.18,15300.0,31.2575,31.3094,31.2143,31.2921,15300.0
2012-05-18 09:50:00,36.17,36.26,36.15,36.26,11200.0,31.2835,31.3613,31.2662,31.3613,11200.0
2012-05-18 09:55:00,36.25,36.26,36.03,36.05,20000.0,31.3527,31.3613,31.1624,31.1797,20000.0
2012-05-18 10:00:00,36.05,36.05,35.96,35.98,19600.0,31.1797,31.1797,31.1019,31.1192,19600.0
2012-05-18 10:05:00,35.98,36.0,35.89,35.91,11100.0,31.1192,31.1364,31.0413,31.0586,11100.0
2012-05-18 10:10:00,35.92,35.99,35.87,35.99,31300.0,31.0673,31.1278,31.024,31.1278,31300.0
2012-05-18 10:15:00,36.0,36.06,35.98,35.98,10700.0,31.1364,31.1883,31.1192,31.1192,10700.0
2012-05-18 10:20:00,35.99,36.04,35.96,35.96,9000.0,31.1278,31.171,31.1019,31.1019,9000.0
2012-05-18 10:25:00,35.96,35.99,35.92,35.94,31500.0,31.1019,31.1278,31.0673,31.0846,31500.0
2012-05-18 10:30:00,35.94,35.96,35.87,35.92,18100.0,31.0846,31.1019,31.024,31.0673,18100.0
2012-05-18 10:35:00,35.92,35.99,35.91,35.98,16900.0,31.0673,31.1278,31.0586,31.1192,16900.0
2012-05-18 10:40:00,36.0,36.04,36.0,36.04,8400.0,31.1364,31.171,31.1364,31.171,8400.0
2012-05-18 10:45:00,36.04,36.08,36.04,36.04,11400.0,31.171,31.2056,31.171,31.171,11400.0
2012-05-18 10:50:00,36.05,36.2,36.04,36.2,11700.0,31.1797,31.3094,31.171,31.3094,11700.0
2012-05-18 10:55:00,36.19,36.2,36.08,36.08,6800.0,31.3008,31.3094,31.2056,31.2056,6800.0
2012-05-18 11:00:00,36.09,36.11,36.0,36.03,10600.0,31.2143,31.2316,31.1364,31.1624,10600.0
2012-05-18 11:05:00,36.03,36.03,35.96,35.97,13700.0,31.1624,31.1624,31.1019,31.1105,13700.0
2012-05-18 11:10:00,35.99,36.04,35.97,36.02,13000.0,31.1278,31.171,31.1105,31.1537,13000.0
2012-05-18 11:15:00,36.02,36.1,36.02,36.06,13900.0,31.1537,31.2229,31.1537,31.1883,13900.0
2012-05-18 11:20:00,36.06,36.07,36.01,36.01,21800.0,31.1883,31.197,31.1451,31.1451,21800.0
2012-05-18 11:25:00,36.03,36.09,36.01,36.02,15700.0,31.1624,31.2143,31.1451,31.1537,15700.0
2012-05-18 11:30:00,36.02,36.03,35.9,35.95,25900.0,31.1537,31.1624,31.05,31.0932,25900.0
2012-05-18 11:35:00,35.96,35.96,35.78,35.83,20700.0,31.1019,31.1019,30.9462,30.9894,20700.0
2012-05-18 11:40:00,35.83,35.91,35.81,35.9,14400.0,30.9894,31.0586,30.9721,31.05,14400.0
2012-05-18 11:45:00,35.92,35.92,35.8,35.81,11200.0,31.0673,31.0673,30.9635,30.9721,11200.0
2012-05-18 11:50:00,35.79,35.79,35.71,35.74,13000.0,30.9548,30.9548,30.8856,30.9116,13000.0
2012-05-18 11:55:00,35.75,35.76,35.67,35.75,17400.0,30.9202,30.9289,30.851,30.9202,17400.0
2012-05-18 12:00:00,35.74,35.79,35.71,35.78,12000.0,30.9116,30.9548,30.8856,30.9462,12000.0
2012-05-18 12:05:00,35.78,35.84,35.77,35.84,8000.0,30.9462,30.9981,30.9375,30.9981,8000.0
2012-05-18 12:10:00,35.84,35.93,35.84,35.9,9900.0,30.9981,31.0759,30.9981,31.05,9900.0
2012-05-18 12:15:00,35.9,35.9,35.82,35.87,18900.0,31.05,31.05,30.9808,31.024,18900.0
2012-05-18 12:20:00,35.88,35.91,35.86,35.89,9300.0,31.0327,31.0586,31.0154,31.0413,9300.0
2012-05-18 12:25:00,35.88,35.98,35.88,35.97,10300.0,31.0327,31.1192,31.0327,31.1105,10300.0
2012-05-18 12:30:00,35.97,36.0,35.96,35.96,15900.0,31.1105,31.1364,31.1019,31.1019,15900.0
2012-05-18 12:35:00,35.96,36.01,35.92,36.01,9600.0,31.1019,31.1451,31.0673,31.1451,9600.0
2012-05-18 12:40:00,36.02,36.05,36.01,36.01,10500.0,31.1537,31.1797,31.1451,31.1451,10500.0
2012-05-18 12:45:00,36.0,36.02,35.99,36.01,7100.0,31.1364,31.1537,31.1278,31.1451,7100.0
2012-05-18 12:50:00,36.02,36.07,36.01,36.02,12300.0,31.1537,31.197,31.1451,31.1537,12300.0
2012-05-18 12:55:00,36.02,36.03,35.94,35.94,11700.0,31.1537,31.1624,31.0846,31.0846,11700.0
2012-05-18 13:00:00,35.92,35.94,35.91,35.93,6000.0,31.0673,31.0846,31.0586,31.0759,6000.0
2012-05-18 13:05:00,35.93,35.94,35.89,35.94,9800.0,31.0759,31.0846,31.0413,31.0846,9800.0
2012-05-18 13:10:00,35.94,36.0,35.94,35.97,13800.0,31.0846,31.1364,31.0846,31.1105,13800.0
2012-05-18 13:15:00,35.97,36.06,35.95,36.0,18500.0,31.1105,31.1883,31.0932,31.1364,18500.0
2012-05-18 13:20:00,36.0,36.01,35.95,35.95,16100.0,31.1364,31.1451,31.0932,31.0932,16100.0
2012-05-18 13:25:00,35.95,35.98,35.93,35.98,9500.0,31.0932,31.1192,31.0759,31.1192,9500.0
2012-05-18 13:30:00,35.98,35.99,35.94,35.95,5700.0,31.1192,31.1278,31.0846,31.0932,5700.0
2012-05-18 13:35:00,35.96,36.01,35.92,35.93,27400.0,31.1019,31.1451,31.0673,31.0759,27400.0
2012-05-18 13:40:00,35.92,35.98,35.92,35.96,11300.0,31.0673,31.1192,31.0673,31.1019,11300.0
2012-05-18 13:45:00,35.96,35.97,35.93,35.97,7300.0,31.1019,31.1105,31.0759,31.1105,7300.0
2012-05-18 13:50:00,35.98,36.0,35.92,35.97,12100.0,31.1192,31.1364,31.0673,31.1105,12100.0
2012-05-18 13:55:00,35.96,36.0,35.92,35.94,21800.0,31.1019,31.1364,31.0673,31.0846,21800.0
2012-05-18 14:00:00,35.94,35.97,35.93,35.97,7300.0,31.0846,31.1105,31.0759,31.1105,7300.0
2012-05-18 14:05:00,35.97,35.99,35.9,35.95,24500.0,31.1105,31.1278,31.05,31.0932,24500.0
2012-05-18 14:10:00,35.94,36.0,35.94,36.0,17400.0,31.0846,31.1364,31.0846,31.1364,17400.0
2012-05-18 14:15:00,36.0,36.02,35.92,35.92,13600.0,31.1364,31.1537,31.0673,31.0673,13600.0
2012-05-18 14:20:00,35.92,35.95,35.89,35.91,24600.0,31.0673,31.0932,31.0413,31.0586,24600.0
2012-05-18 14:25:00,35.9,35.93,35.86,35.93,57200.0,31.05,31.0759,31.0154,31.0759,57200.0
2012-05-18 14:30:00,35.92,35.93,35.81,35.84,18100.0,31.0673,31.0759,30.9721,30.9981,18100.0
2012-05-18 14:35:00,35.85,35.88,35.84,35.87,22700.0,31.0067,31.0327,30.9981,31.024,22700.0
2012-05-18 14:40:00,35.87,35.88,35.8,35.81,26300.0,31.024,31.0327,30.9635,30.9721,26300.0
2012-05-18 14:45:00,35.81,35.82,35.79,35.81,14300.0,30.9721,30.9808,30.9548,30.9721,14300.0
2012-05-18 14:50:00,35.8,35.86,35.8,35.84,21000.0,30.9635,31.0154,30.9635,30.9981,21000.0
2012-05-18 14:55:00,35.83,35.83,35.78,35.79,7900.0,30.9894,30.9894,30.9462,30.9548,7900.0
2012-05-18 15:00:00,35.78,35.8,35.73,35.79,13300.0,30.9462,30.9635,30.9029,30.9548,13300.0
2012-05-18 15:05:00,35.78,35.82,35.78,35.81,16500.0,30.9462,30.9808,30.9462,30.9721,16500.0
2012-05-18 15:10:00,35.8,35.85,35.8,35.83,24700.0,30.9635,31.0067,30.9635,30.9894,24700.0
2012-05-18 15:15:00,35.83,35.86,35.81,35.83,11700.0,30.9894,31.0154,30.9721,30.9894,11700.0
2012-05-18 15:20:00,35.83,35.83,35.72,35.72,14700.0,30.9894,30.9894,30.8943,30.8943,14700.0
2012-05-18 15:25:00,35.72,35.76,35.7,35.7,14900.0,30.8943,30.9289,30.877,30.877,14900.0
2012-05-18 15:30:00,35.71,35.71,35.64,35.64,20400.0,30.8856,30.8856,30.8251,30.8251,20400.0
2012-05-18 15:35:00,35.65,35.66,35.61,35.62,18100.0,30.8337,30.8424,30.7991,30.8078,18100.0
2012-05-18 15:40:00,35.62,35.63,35.56,35.57,22900.0,30.8078,30.8164,30.7559,30.7645,22900.0
2012-05-18 15:45:00,35.57,35.65,35.56,35.57,49600.0,30.7645,30.8337,30.7559,30.7645,49600.0
2012-05-18 15:50:00,35.56,35.57,35.46,35.48,76800.0,30.7559,30.7645,30.6694,30.6867,76800.0
2012-05-18 15:55:00,35.49,35.61,35.48,35.59,142800.0,30.6953,30.7991,30.6867,30.7818,142800.0
2012-05-21 09:30:00,35.75,35.78,35.63,35.63,29300.0,30.9202,30.9462,30.8164,30.8164,29300.0
2012-05-21 09:35:00,35.66,35.66,35.47,35.64,18500.0,30.8424,30.8424,30.6781,30.8251,18500.0
2012-05-21 09:40:00,35.63,35.75,35.57,35.71,26800.0,30.8164,30.9202,30.7645,30.8856,26800.0
2012-05-21 09:45:00,35.71,35.71,35.6,35.66,19200.0,30.8856,30.8856,30.7905,30.8424,19200.0
2012-05-21 09:50:00,35.67,35.74,35.59,35.59,26000.0,30.851,30.9116,30.7818,30.7818,26000.0
2012-05-21 09:55:00,35.59,35.78,35.57,35.78,12300.0,30.7818,30.9462,30.7645,30.9462,12300.0
2012-05-21 10:00:00,35.79,35.86,35.77,35.86,20200.0,30.9548,31.0154,30.9375,31.0154,20200.0
2012-05-21 10:05:00,35.86,35.87,35.81,35.85,15000.0,31.0154,31.024,30.9721,31.0067,15000.0
2012-05-21 10:10:00,35.85,35.96,35.85,35.92,14300.0,31.0067,31.1019,31.0067,31.0673,14300.0
2012-05-21 10:15:00,35.93,36.03,35.92,36.0,31300.0,31.0759,31.1624,31.0673,31.1364,31300.0
2012-05-21 10:20:00,35.99,36.05,35.99,36.01,34700.0,31.1278,31.1797,31.1278,31.1451,34700.0
2012-05-21 10:25:00,35.99,36.13,35.99,36.11,17800.0,31.1278,31.2489,31.1278,31.2316,17800.0
2012-05-21 10:30:00,36.11,36.2,36.11,36.17,15500.0,31.2316,31.3094,31.2316,31.2835,15500.0
2012-05-21 10:35:00,36.17,36.25,36.17,36.24,18000.0,31.2835,31.3527,31.2835,31.344,18000.0
2012-05-21 10:40:00,36.23,36.24,36.15,36.15,21300.0,31.3354,31.344,31.2662,31.2662,21300.0
2012-05-21 10:45:00,36.15,36.19,36.12,36.18,9900.0,31.2662,31.3008,31.2402,31.2921,9900.0
2012-05-21 10:50:00,36.17,36.28,36.17,36.28,13900.0,31.2835,31.3786,31.2835,31.3786,13900.0
2012-05-21 10:55:00,36.28,36.32,36.26,36.32,20200.0,31.3786,31.4132,31.3613,31.4132,20200.0
2012-05-21 11:00:00,36.3,36.37,36.28,36.36,38500.0,31.3959,31.4565,31.3786,31.4478,38500.0
2012-05-21 11:05:00,36.35,36.38,36.33,36.33,16800.0,31.4392,31.4651,31.4219,31.4219,16800.0
2012-05-21 11:10:00,36.33,36.41,36.32,36.36,19700.0,31.4219,31.4911,31.4132,31.4478,19700.0
2012-05-21 11:15:00,36.36,36.4,36.34,36.34,12100.0,31.4478,31.4824,31.4305,31.4305,12100.0
2012-05-21 11:20:00,36.35,36.38,36.35,36.36,15700.0,31.4392,31.4651,31.4392,31.4478,15700.0
2012-05-21 11:25:00,36.36,36.39,36.32,36.37,12800.0,31.4478,31.4738,31.4132,31.4565,12800.0
2012-05-21 11:30:00,36.36,36.4,36.34,36.37,14800.0,31.4478,31.4824,31.4305,31.4565,14800.0
2012-05-21 11:35:00,36.37,36.42,36.36,36.38,16000.0,31.4565,31.4997,31.4478,31.4651,16000.0
2012-05-21 11:40:00,36.37,36.39,36.34,36.37,15000.0,31.4565,31.4738,31.4305,31.4565,15000.0
2012-05-21 11:45:00,36.38,36.39,36.37,36.39,5800.0,31.4651,31.4738,31.4565,31.4738,5800.0
2012-05-21 11:50:00,36.39,36.41,36.37,36.37,11100.0,31.4738,31.4911,31.4565,31.4565,11100.0
2012-05-21 11:55:00,36.37,36.4,36.35,36.39,12800.0,31.4565,31.4824,31.4392,31.4738,12800.0
2012-05-21 12:00:00,36.38,36.44,36.37,36.42,24300.0,31.4651,31.517,31.4565,31.4997,24300.0
2012-05-21 12:05:00,36.42,36.44,36.37,36.42,19700.0,31.4997,31.517,31.4565,31.4997,19700.0
2012-05-21 12:10:00,36.42,36.46,36.41,36.41,8500.0,31.4997,31.5343,31.4911,31.4911,8500.0
2012-05-21 12:15:00,36.42,36.53,36.41,36.51,31800.0,31.4997,31.5948,31.4911,31.5775,31800.0
2012-05-21 12:20:00,36.51,36.55,36.48,36.49,21400.0,31.5775,31.6121,31.5516,31.5603,21400.0
2012-05-21 12:25:00,36.5,36.63,36.48,36.61,23100.0,31.5689,31.6813,31.5516,31.664,23100.0
2012-05-21 12:30:00,36.61,36.62,36.55,36.58,18400.0,31.664,31.6727,31.6121,31.6381,18400.0
2012-05-21 12:35:00,36.58,36.61,36.57,36.6,15000.0,31.6381,31.664,31.6294,31.6554,15000.0
2012-05-21 12:40:00,36.6,36.6,36.53,36.53,6600.0,31.6554,31.6554,31.5948,31.5948,6600.0
2012-05-21 12:45:00,36.52,36.52,36.47,36.48,11900.0,31.5862,31.5862,31.543,31.5516,11900.0
2012-05-21 12:50:00,36.48,36.48,36.39,36.4,10300.0,31.5516,31.5516,31.4738,31.4824,10300.0
2012-05-21 12:55:00,36.4,36.41,36.35,36.41,8600.0,31.4824,31.4911,31.4392,31.4911,8600.0
2012-05-21 13:00:00,36.41,36.42,36.38,36.4,13100.0,31.4911,31.4997,31.4651,31.4824,13100.0
2012-05-21 13:05:00,36.41,36.41,36.39,36.41,30700.0,31.4911,31.4911,31.4738,31.4911,30700.0
2012-05-21 13:10:00,36.4,36.43,36.34,36.34,12600.0,31.4824,31.5084,31.4305,31.4305,12600.0
2012-05-21 13:15:00,36.32,36.36,36.32,36.32,9400.0,31.4132,31.4478,31.4132,31.4132,9400.0
2012-05-21 13:20:00,36.33,36.38,36.33,36.38,22200.0,31.4219,31.4651,31.4219,31.4651,22200.0
2012-05-21 13:25:00,36.37,36.41,36.37,36.39,17300.0,31.4565,31.4911,31.4565,31.4738,17300.0
2012-05-21 13:30:00,36.39,36.43,36.38,36.38,17300.0,31.4738,31.5084,31.4651,31.4651,17300.0
2012-05-21 13:35:00,36.38,36.42,36.38,36.4,11800.0,31.4651,31.4997,31.4651,31.4824,11800.0
2012-05-21 13:40:00,36.39,36.44,36.39,36.44,8800.0,31.4738,31.517,31.4738,31.517,8800.0
2012-05-21 13:45:00,36.44,36.48,36.41,36.47,16100.0,31.517,31.5516,31.4911,31.543,16100.0
2012-05-21 13:50:00,36.47,36.47,36.42,36.45,13500.0,31.543,31.543,31.4997,31.5257,13500.0
2012-05-21 13:55:00,36.46,36.5,36.45,36.5,16100.0,31.5343,31.5689,31.5257,31.5689,16100.0
2012-05-21 14:00:00,36.5,36.52,36.42,36.42,21500.0,31.5689,31.5862,31.4997,31.4997,21500.0
2012-05-21 14:05:00,36.42,36.43,36.4,36.42,18100.0,31.4997,31.5084,31.4824,31.4997,18100.0
2012-05-21 14:10:00,36.42,36.42,36.34,36.34,31900.0,31.4997,31.4997,31.4305,31.4305,31900.0
2012-05-21 14:15:00,36.34,36.34,36.27,36.31,39800.0,31.4305,31.4305,31.37,31.4046,39800.0
2012-05-21 14:20:00,36.32,36.36,36.3,36.31,69700.0,31.4132,31.4478,31.3959,31.4046,69700.0
2012-05-21 14:25:00,36.31,36.32,36.23,36.25,35000.0,31.4046,31.4132,31.3354,31.3527,35000.0
2012-05-21 14:30:00,36.25,36.26,36.22,36.22,25900.0,31.3527,31.3613,31.3267,31.3267,25900.0
2012-05-21 14:35:00,36.23,36.23,36.19,36.19,27000.0,31.3354,31.3354,31.3008,31.3008,27000.0
2012-05-21 14:40:00,36.19,36.22,36.16,36.17,41200.0,31.3008,31.3267,31.2748,31.2835,41200.0
2012-05-21 14:45:00,36.18,36.19,36.17,36.19,25300.0,31.2921,31.3008,31.2835,31.3008,25300.0
2012-05-21 14:50:00,36.19,36.21,36.18,36.2,44100.0,31.3008,31.3181,31.2921,31.3094,44100.0
2012-05-21 14:55:00,36.2,36.25,36.19,36.23,55400.0,31.3094,31.3527,31.3008,31.3354,55400.0
2012-05-21 15:00:00,36.23,36.26,36.2,36.25,46300.0,31.3354,31.3613,31.3094,31.3527,46300.0
2012-05-21 15:05:00,36.26,36.27,36.25,36.26,20700.0,31.3613,31.37,31.3527,31.3613,20700.0
2012-05-21 15:10:00,36.26,36.27,36.24,36.26,35200.0,31.3613,31.37,31.344,31.3613,35200.0
2012-05-21 15:15:00,36.26,36.27,36.24,36.26,30100.0,31.3613,31.37,31.344,31.3613,30100.0
2012-05-21 15:20:00,36.26,36.29,36.24,36.28,43000.0,31.3613,31.3873,31.344,31.3786,43000.0
2012-05-21 15:25:00,36.29,36.29,36.25,36.25,30000.0,31.3873,31.3873,31.3527,31.3527,30000.0
2012-05-21 15:30:00,36.25,36.26,36.2,36.23,20300.0,31.3527,31.3613,31.3094,31.3354,20300.0
2012-05-21 15:35:00,36.24,36.29,36.23,36.28,39200.0,31.344,31.3873,31.3354,31.3786,39200.0
2012-05-21 15:40:00,36.28,36.32,36.28,36.32,49700.0,31.3786,31.4132,31.3786,31.4132,49700.0
2012-05-21 15:45:00,36.31,36.33,36.29,36.32,41500.0,31.4046,31.4219,31.3873,31.4132,41500.0
2012-05-21 15:50:00,36.33,36.34,36.3,36.33,41400.0,31.4219,31.4305,31.3959,31.4219,41400.0
2012-05-21 15:55:00,36.33,36.37,36.31,36.36,99700.0,31.4219,31.4565,31.4046,31.4478,99700.0
2012-05-22 09:30:00,36.28,36.43,36.24,36.4,34800.0,31.3786,31.5084,31.344,31.4824,34800.0
2012-05-22 09:35:00,36.4,36.44,36.29,36.29,8700.0,31.4824,31.517,31.3873,31.3873,8700.0
2012-05-22 09:40:00,36.25,36.47,36.25,36.47,11300.0,31.3527,31.543,31.3527,31.543,11300.0
2012-05-22 09:45:00,36.47,36.57,36.46,36.54,19000.0,31.543,31.6294,31.5343,31.6035,19000.0
2012-05-22 09:50:00,36.54,36.73,36.53,36.69,22000.0,31.6035,31.7678,31.5948,31.7332,22000.0
2012-05-22 09:55:00,36.69,36.73,36.62,36.66,24300.0,31.7332,31.7678,31.6727,31.7073,24300.0
2012-05-22 10:00:00,36.66,36.79,36.65,36.78,16300.0,31.7073,31.8197,31.6986,31.8111,16300.0
2012-05-22 10:05:00,36.79,36.82,36.74,36.82,18300.0,31.8197,31.8457,31.7765,31.8457,18300.0
2012-05-22 10:10:00,36.81,36.85,36.79,36.83,11200.0,31.837,31.8716,31.8197,31.8543,11200.0
2012-05-22 10:15:00,36.84,36.9,36.84,36.89,17400.0,31.863,31.9149,31.863,31.9062,17400.0
2012-05-22 10:20:00,36.88,36.94,36.88,36.93,79200.0,31.8976,31.9495,31.8976,31.9408,79200.0
2012-05-22 10:25:00,36.9,36.93,36.89,36.89,10500.0,31.9149,31.9408,31.9062,31.9062,10500.0
2012-05-22 10:30:00,36.89,36.93,36.89,36.93,7500.0,31.9062,31.9408,31.9062,31.9408,7500.0
2012-05-22 10:35:00,36.92,36.97,36.89,36.97,24200.0,31.9322,31.9754,31.9062,31.9754,24200.0
2012-05-22 10:40:00,36.97,37.02,36.95,36.98,21400.0,31.9754,32.0186,31.9581,31.9841,21400.0
2012-05-22 10:45:00,37.0,37.04,36.98,37.04,25300.0,32.0014,32.0359,31.9841,32.0359,25300.0
2012-05-22 10:50:00,37.03,37.07,36.98,37.05,19000.0,32.0273,32.0619,31.9841,32.0446,19000.0
2012-05-22 10:55:00,37.05,37.11,37.04,37.1,12400.0,32.0446,32.0965,32.0359,32.0878,12400.0
2012-05-22 11:00:00,37.1,37.17,37.08,37.14,23000.0,32.0878,32.1484,32.0705,32.1224,23000.0
2012-05-22 11:05:00,37.14,37.15,37.09,37.12,14000.0,32.1224,32.1311,32.0792,32.1051,14000.0
2012-05-22 11:10:00,37.12,37.16,37.09,37.1,22800.0,32.1051,32.1397,32.0792,32.0878,22800.0
2012-05-22 11:15:00,37.1,37.13,37.09,37.12,20000.0,32.0878,32.1138,32.0792,32.1051,20000.0
2012-05-22 11:20:00,37.12,37.15,37.11,37.13,14500.0,32.1051,32.1311,32.0965,32.1138,14500.0
2012-05-22 11:25:00,37.12,37.14,37.11,37.14,23200.0,32.1051,32.1224,32.0965,32.1224,23200.0
2012-05-22 11:30:00,37.14,37.14,37.1,37.13,17400.0,32.1224,32.1224,32.0878,32.1138,17400.0
2012-05-22 11:35:00,37.13,37.14,37.1,37.1,19800.0,32.1138,32.1224,32.0878,32.0878,19800.0
2012-05-22 11:40:00,37.1,37.11,37.03,37.07,24100.0,32.0878,32.0965,32.0273,32.0619,24100.0
2012-05-22 11:45:00,37.07,37.07,37.0,37.01,19500.0,32.0619,32.0619,32.0014,32.01,19500.0
2012-05-22 11:50:00,37.01,37.02,37.0,37.0,10700.0,32.01,32.0186,32.0014,32.0014,10700.0
2012-05-22 11:55:00,37.0,37.01,36.95,36.97,21500.0,32.0014,32.01,31.9581,31.9754,21500.0
2012-05-22 12:00:00,36.98,36.99,36.93,36.94,27900.0,31.9841,31.9927,31.9408,31.9495,27900.0
2012-05-22 12:05:00,36.94,36.95,36.85,36.86,17400.0,31.9495,31.9581,31.8716,31.8803,17400.0
2012-05-22 12:10:00,36.86,36.88,36.85,36.88,10500.0,31.8803,31.8976,31.8716,31.8976,10500.0
2012-05-22 12:15:00,36.87,36.87,36.8,36.8,23400.0,31.8889,31.8889,31.8284,31.8284,23400.0
2012-05-22 12:20:00,36.81,36.85,36.8,36.82,62100.0,31.837,31.8716,31.8284,31.8457,62100.0
2012-05-22 12:25:00,36.82,36.82,36.73,36.81,61900.0,31.8457,31.8457,31.7678,31.837,61900.0
2012-05-22 12:30:00,36.8,36.82,36.78,36.78,23800.0,31.8284,31.8457,31.8111,31.8111,23800.0
2012-05-22 12:35:00,36.78,36.78,36.75,36.75,13600.0,31.8111,31.8111,31.7851,31.7851,13600.0
2012-05-22 12:40:00,36.76,36.78,36.75,36.76,10400.0,31.7938,31.8111,31.7851,31.7938,10400.0
2012-05-22 12:45:00,36.75,36.77,36.72,36.76,16900.0,31.7851,31.8024,31.7592,31.7938,16900.0
2012-05-22 12:50:00,36.76,36.77,36.75,36.75,7200.0,31.7938,31.8024,31.7851,31.7851,7200.0
2012-05-22 12:55:00,36.75,36.77,36.74,36.76,16400.0,31.7851,31.8024,31.7765,31.7938,16400.0
2012-05-22 13:00:00,36.76,36.81,36.76,36.78,16200.0,31.7938,31.837,31.7938,31.8111,16200.0
2012-05-22 13:05:00,36.78,36.82,36.75,36.8,29000.0,31.8111,31.8457,31.7851,31.8284,29000.0
2012-05-22 13:10:00,36.81,36.83,36.8,36.8,16300.0,31.837,31.8543,31.8284,31.8284,16300.0
2012-05-22 13:15:00,36.81,36.83,36.72,36.72,24100.0,31.837,31.8543,31.7592,31.7592,24100.0
2012-05-22 13:20:00,36.72,36.75,36.7,36.73,9600.0,31.7592,31.7851,31.7419,31.7678,9600.0
2012-05-22 13:25:00,36.73,36.73,36.65,36.65,8500.0,31.7678,31.7678,31.6986,31.6986,8500.0
2012-05-22 13:30:00,36.64,36.67,36.59,36.67,21800.0,31.69,31.7159,31.6467,31.7159,21800.0
2012-05-22 13:35:00,36.66,36.67,36.62,36.62,8700.0,31.7073,31.7159,31.6727,31.6727,8700.0
2012-05-22 13:40:00,36.62,36.63,36.57,36.59,141000.0,31.6727,31.6813,31.6294,31.6467,141000.0
2012-05-22 13:45:00,36.58,36.58,36.54,36.58,10500.0,31.6381,31.6381,31.6035,31.6381,10500.0
2012-05-22 13:50:00,36.58,36.58,36.53,36.54,9900.0,31.6381,31.6381,31.5948,31.6035,9900.0
2012-05-22 13:55:00,36.54,36.54,36.51,36.51,7800.0,31.6035,31.6035,31.5775,31.5775,7800.0
2012-05-22 14:00:00,36.51,36.6,36.49,36.58,22400.0,31.5775,31.6554,31.5603,31.6381,22400.0
2012-05-22 14:05:00,36.58,36.63,36.55,36.61,10600.0,31.6381,31.6813,31.6121,31.664,10600.0
2012-05-22 14:10:00,36.62,36.62,36.53,36.54,12200.0,31.6727,31.6727,31.5948,31.6035,12200.0
2012-05-22 14:15:00,36.54,36.56,36.51,36.55,10300.0,31.6035,31.6208,31.5775,31.6121,10300.0
2012-05-22 14:20:00,36.56,36.59,36.53,36.59,13100.0,31.6208,31.6467,31.5948,31.6467,13100.0
2012-05-22 14:25:00,36.59,36.61,36.56,36.57,9600.0,31.6467,31.664,31.6208,31.6294,9600.0
2012-05-22 14:30:00,36.56,36.59,36.49,36.5,23600.0,31.6208,31.6467,31.5603,31.5689,23600.0
2012-05-22 14:35:00,36.49,36.5,36.47,36.49,36200.0,31.5603,31.5689,31.543,31.5603,36200.0
2012-05-22 14:40:00,36.5,36.51,36.48,36.5,51900.0,31.5689,31.5775,31.5516,31.5689,51900.0
2012-05-22 14:45:00,36.5,36.54,36.48,36.52,20500.0,31.5689,31.6035,31.5516,31.5862,20500.0
2012-05-22 14:50:00,36.52,36.55,36.5,36.54,12900.0,31.5862,31.6121,31.5689,31.6035,12900.0
2012-05-22 14:55:00,36.54,36.58,36.52,36.52,17200.0,31.6035,31.6381,31.5862,31.5862,17200.0
2012-05-22 15:00:00,36.52,36.56,36.51,36.56,22000.0,31.5862,31.6208,31.5775,31.6208,22000.0
2012-05-22 15:05:00,36.56,36.57,36.53,36.54,20200.0,31.6208,31.6294,31.5948,31.6035,20200.0
2012-05-22 15:10:00,36.54,36.54,36.48,36.49,47800.0,31.6035,31.6035,31.5516,31.5603,47800.0
2012-05-22 15:15:00,36.49,36.5,36.4,36.4,41100.0,31.5603,31.5689,31.4824,31.4824,41100.0
2012-05-22 15:20:00,36.4,36.41,36.33,36.33,34900.0,31.4824,31.4911,31.4219,31.4219,34900.0
2012-05-22 15:25:00,36.34,36.38,36.26,36.26,44200.0,31.4305,31.4651,31.3613,31.3613,44200.0
2012-05-22 15:30:00,36.26,36.31,36.19,36.21,42600.0,31.3613,31.4046,31.3008,31.3181,42600.0
2012-05-22 15:35:00,36.2,36.27,36.18,36.21,33000.0,31.3094,31.37,31.2921,31.3181,33000.0
2012-05-22 15:40:00,36.22,36.26,36.15,36.15,40700.0,31.3267,31.3613,31.2662,31.2662,40700.0
2012-05-22 15:45:00,36.15,36.17,36.05,36.08,65200.0,31.2662,31.2835,31.1797,31.2056,65200.0
2012-05-22 15:50:00,36.08,36.19,36.08,36.16,70300.0,31.2056,31.3008,31.2056,31.2748,70300.0
2012-05-22 15:55:00,36.16,36.29,36.14,36.27,159300.0,31.2748,31.3873,31.2575,31.37,159300.0
2012-05-23 09:30:00,35.95,36.03,35.86,35.95,15600.0,31.0932,31.1624,31.0154,31.0932,15600.0
2012-05-23 09:35:00,36.01,36.01,35.9,35.95,8600.0,31.1451,31.1451,31.05,31.0932,8600.0
2012-05-23 09:40:00,35.95,36.03,35.88,35.88,8300.0,31.0932,31.1624,31.0327,31.0327,8300.0
2012-05-23 09:45:00,35.91,36.0,35.86,35.86,10400.0,31.0586,31.1364,31.0154,31.0154,10400.0
2012-05-23 09:50:00,35.86,35.98,35.81,35.98,11000.0,31.0154,31.1192,30.9721,31.1192,11000.0
2012-05-23 09:55:00,35.99,36.16,35.99,36.16,20000.0,31.1278,31.2748,31.1278,31.2748,20000.0
2012-05-23 10:00:00,36.17,36.23,36.09,36.12,25400.0,31.2835,31.3354,31.2143,31.2402,25400.0
2012-05-23 10:05:00,36.12,36.19,36.12,36.12,17000.0,31.2402,31.3008,31.2402,31.2402,17000.0
2012-05-23 10:10:00,36.14,36.16,36.05,36.11,11500.0,31.2575,31.2748,31.1797,31.2316,11500.0
2012-05-23 10:15:00,36.11,36.14,36.04,36.05,27800.0,31.2316,31.2575,31.171,31.1797,27800.0
2012-05-23 10:20:00,36.05,36.08,36.03,36.05,60800.0,31.1797,31.2056,31.1624,31.1797,60800.0
2012-05-23 10:25:00,36.04,36.04,35.94,35.98,8800.0,31.171,31.171,31.0846,31.1192,8800.0
2012-05-23 10:30:00,35.98,35.99,35.93,35.94,7000.0,31.1192,31.1278,31.0759,31.0846,7000.0
2012-05-23 10:35:00,35.93,35.97,35.84,35.84,6800.0,31.0759,31.1105,30.9981,30.9981,6800.0
2012-05-23 10:40:00,35.85,35.96,35.85,35.92,9100.0,31.0067,31.1019,31.0067,31.0673,9100.0
2012-05-23 10:45:00,35.91,35.91,35.82,35.84,7900.0,31.0586,31.0586,30.9808,30.9981,7900.0
2012-05-23 10:50:00,35.86,35.92,35.84,35.9,6600.0,31.0154,31.0673,30.9981,31.05,6600.0
2012-05-23 10:55:00,35.9,35.93,35.87,35.87,8400.0,31.05,31.0759,31.024,31.024,8400.0
2012-05-23 11:00:00,35.86,35.86,35.79,35.79,6800.0,31.0154,31.0154,30.9548,30.9548,6800.0
2012-05-23 11:05:00,35.79,35.9,35.79,35.89,9000.0,30.9548,31.05,30.9548,31.0413,9000.0
2012-05-23 11:10:00,35.88,35.93,35.82,35.9,9400.0,31.0327,31.0759,30.9808,31.05,9400.0
2012-05-23 11:15:00,35.9,35.93,35.89,35.9,9300.0,31.05,31.0759,31.0413,31.05,9300.0
2012-05-23 11:20:00,35.88,35.91,35.87,35.91,9900.0,31.0327,31.0586,31.024,31.0586,9900.0
2012-05-23 11:25:00,35.9,35.9,35.85,35.85,8800.0,31.05,31.05,31.0067,31.0067,8800.0
2012-05-23 11:30:00,35.87,35.94,35.87,35.87,12100.0,31.024,31.0846,31.024,31.024,12100.0
2012-05-23 11:35:00,35.86,35.88,35.8,35.87,8600.0,31.0154,31.0327,30.9635,31.024,8600.0
2012-05-23 11:40:00,35.87,35.92,35.87,35.89,9900.0,31.024,31.0673,31.024,31.0413,9900.0
2012-05-23 11:45:00,35.88,35.92,35.88,35.89,10000.0,31.0327,31.0673,31.0327,31.0413,10000.0
2012-05-23 11:50:00,35.89,35.92,35.84,35.88,21800.0,31.0413,31.0673,30.9981,31.0327,21800.0
2012-05-23 11:55:00,35.88,35.9,35.85,35.88,8700.0,31.0327,31.05,31.0067,31.0327,8700.0
2012-05-23 12:00:00,35.88,35.89,35.79,35.84,17800.0,31.0327,31.0413,30.9548,30.9981,17800.0
2012-05-23 12:05:00,35.84,35.87,35.83,35.87,11400.0,30.9981,31.024,30.9894,31.024,11400.0
2012-05-23 12:10:00,35.87,35.87,35.81,35.83,10600.0,31.024,31.024,30.9721,30.9894,10600.0
2012-05-23 12:15:00,35.82,35.89,35.81,35.89,8600.0,30.9808,31.0413,30.9721,31.0413,8600.0
2012-05-23 12:20:00,35.89,35.89,35.81,35.85,20800.0,31.0413,31.0413,30.9721,31.0067,20800.0
2012-05-23 12:25:00,35.86,35.87,35.8,35.83,14800.0,31.0154,31.024,30.9635,30.9894,14800.0
2012-05-23 12:30:00,35.84,35.87,35.83,35.87,10600.0,30.9981,31.024,30.9894,31.024,10600.0
2012-05-23 12:35:00,35.87,35.88,35.86,35.87,5900.0,31.024,31.0327,31.0154,31.024,5900.0
2012-05-23 12:40:00,35.88,35.93,35.88,35.93,10200.0,31.0327,31.0759,31.0327,31.0759,10200.0
2012-05-23 12:45:00,35.93,35.97,35.93,35.95,8400.0,31.0759,31.1105,31.0759,31.0932,8400.0
2012-05-23 12:50:00,35.94,36.02,35.92,35.99,30000.0,31.0846,31.1537,31.0673,31.1278,30000.0
2012-05-23 12:55:00,36.0,36.02,35.99,36.01,35800.0,31.1364,31.1537,31.1278,31.1451,35800.0
2012-05-23 13:00:00,36.02,36.02,35.97,35.98,12000.0,31.1537,31.1537,31.1105,31.1192,12000.0
2012-05-23 13:05:00,35.98,36.0,35.95,36.0,16400.0,31.1192,31.1364,31.0932,31.1364,16400.0
2012-05-23 13:10:00,36.0,36.03,35.97,36.03,13900.0,31.1364,31.1624,31.1105,31.1624,13900.0
2012-05-23 13:15:00,36.03,36.05,35.96,35.98,10300.0,31.1624,31.1797,31.1019,31.1192,10300.0
2012-05-23 13:20:00,35.98,36.06,35.98,36.0,8700.0,31.1192,31.1883,31.1192,31.1364,8700.0
2012-05-23 13:25:00,36.01,36.03,36.0,36.03,6200.0,31.1451,31.1624,31.1364,31.1624,6200.0
2012-05-23 13:30:00,36.03,36.06,36.0,36.0,23700.0,31.1624,31.1883,31.1364,31.1364,23700.0
2012-05-23 13:35:00,36.0,36.03,36.0,36.02,21200.0,31.1364,31.1624,31.1364,31.1537,21200.0
2012-05-23 13:40:00,36.03,36.05,36.02,36.02,11700.0,31.1624,31.1797,31.1537,31.1537,11700.0
2012-05-23 13:45:00,36.02,36.07,36.02,36.04,16100.0,31.1537,31.197,31.1537,31.171,16100.0
2012-05-23 13:50:00,36.04,36.06,36.0,36.01,10900.0,31.171,31.1883,31.1364,31.1451,10900.0
2012-05-23 13:55:00,36.0,36.06,36.0,36.06,13800.0,31.1364,31.1883,31.1364,31.1883,13800.0
2012-05-23 14:00:00,36.06,36.06,35.98,36.0,22700.0,31.1883,31.1883,31.1192,31.1364,22700.0
2012-05-23 14:05:00,36.01,36.06,36.01,36.06,14200.0,31.1451,31.1883,31.1451,31.1883,14200.0
2012-05-23 14:10:00,36.06,36.06,36.02,36.04,30800.0,31.1883,31.1883,31.1537,31.171,30800.0
2012-05-23 14:15:00,36.03,36.06,35.99,36.02,48500.0,31.1624,31.1883,31.1278,31.1537,48500.0
2012-05-23 14:20:00,36.02,36.03,36.0,36.01,27600.0,31.1537,31.1624,31.1364,31.1451,27600.0
2012-05-23 14:25:00,36.01,36.03,36.0,36.01,27900.0,31.1451,31.1624,31.1364,31.1451,27900.0
2012-05-23 14:30:00,36.0,36.07,35.97,36.06,23200.0,31.1364,31.197,31.1105,31.1883,23200.0
2012-05-23 14:35:00,36.07,36.14,36.07,36.11,16500.0,31.197,31.2575,31.197,31.2316,16500.0
2012-05-23 14:40:00,36.11,36.23,36.08,36.16,17700.0,31.2316,31.3354,31.2056,31.2748,17700.0
2012-05-23 14:45:00,36.15,36.19,36.14,36.18,16700.0,31.2662,31.3008,31.2575,31.2921,16700.0
2012-05-23 14:50:00,36.17,36.24,36.17,36.22,19900.0,31.2835,31.344,31.2835,31.3267,19900.0
2012-05-23 14:55:00,36.22,36.27,36.2,36.23,16700.0,31.3267,31.37,31.3094,31.3354,16700.0
2012-05-23 15:00:00,36.22,36.28,36.19,36.22,18700.0,31.3267,31.3786,31.3008,31.3267,18700.0
2012-05-23 15:05:00,36.22,36.29,36.17,36.29,16400.0,31.3267,31.3873,31.2835,31.3873,16400.0
2012-05-23 15:10:00,36.29,36.32,36.22,36.27,16100.0,31.3873,31.4132,31.3267,31.37,16100.0
2012-05-23 15:15:00,36.28,36.31,36.21,36.3,19500.0,31.3786,31.4046,31.3181,31.3959,19500.0
2012-05-23 15:20:00,36.29,36.34,36.25,36.28,20600.0,31.3873,31.4305,31.3527,31.3786,20600.0
2012-05-23 15:25:00,36.29,36.39,36.29,36.33,28500.0,31.3873,31.4738,31.3873,31.4219,28500.0
2012-05-23 15:30:00,36.34,36.45,36.34,36.43,43300.0,31.4305,31.5257,31.4305,31.5084,43300.0
2012-05-23 15:35:00,36.43,36.54,36.42,36.52,36200.0,31.5084,31.6035,31.4997,31.5862,36200.0
2012-05-23 15:40:00,36.51,36.63,36.49,36.59,35900.0,31.5775,31.6813,31.5603,31.6467,35900.0
2012-05-23 15:45:00,36.59,36.62,36.56,36.61,38800.0,31.6467,31.6727,31.6208,31.664,38800.0
2012-05-23 15:50:00,36.6,36.62,36.45,36.47,42200.0,31.6554,31.6727,31.5257,31.543,42200.0
2012-05-23 15:55:00,36.48,36.57,36.48,36.57,51200.0,31.5516,31.6294,31.5516,31.6294,51200.0
2012-05-24 09:30:00,36.69,36.94,36.64,36.91,20400.0,31.7332,31.9495,31.69,31.9235,20400.0
2012-05-24 09:35:00,36.88,36.9,36.72,36.8,19100.0,31.8976,31.9149,31.7592,31.8284,19100.0
2012-05-24 09:40:00,36.77,36.92,36.72,36.92,23300.0,31.8024,31.9322,31.7592,31.9322,23300.0
2012-05-24 09:45:00,36.92,36.94,36.82,36.85,11500.0,31.9322,31.9495,31.8457,31.8716,11500.0
2012-05-24 09:50:00,36.87,36.9,36.75,36.8,23900.0,31.8889,31.9149,31.7851,31.8284,23900.0
2012-05-24 09:55:00,36.77,36.84,36.77,36.81,17000.0,31.8024,31.863,31.8024,31.837,17000.0
2012-05-24 10:00:00,36.82,36.89,36.79,36.83,18300.0,31.8457,31.9062,31.8197,31.8543,18300.0
2012-05-24 10:05:00,36.83,36.9,36.83,36.87,13100.0,31.8543,31.9149,31.8543,31.8889,13100.0
2012-05-24 10:10:00,36.87,36.89,36.8,36.8,19600.0,31.8889,31.9062,31.8284,31.8284,19600.0
2012-05-24 10:15:00,36.8,36.86,36.78,36.82,16500.0,31.8284,31.8803,31.8111,31.8457,16500.0
2012-05-24 10:20:00,36.81,36.87,36.79,36.84,32600.0,31.837,31.8889,31.8197,31.863,32600.0
2012-05-24 10:25:00,36.82,36.89,36.79,36.89,19400.0,31.8457,31.9062,31.8197,31.9062,19400.0
2012-05-24 10:30:00,36.89,37.04,36.89,37.02,10800.0,31.9062,32.0359,31.9062,32.0186,10800.0
2012-05-24 10:35:00,37.02,37.08,37.02,37.08,9100.0,32.0186,32.0705,32.0186,32.0705,9100.0
2012-05-24 10:40:00,37.08,37.12,37.08,37.09,13900.0,32.0705,32.1051,32.0705,32.0792,13900.0
2012-05-24 10:45:00,37.09,37.11,37.04,37.04,10800.0,32.0792,32.0965,32.0359,32.0359,10800.0
2012-05-24 10:50:00,37.05,37.06,36.99,36.99,5900.0,32.0446,32.0532,31.9927,31.9927,5900.0
2012-05-24 10:55:00,36.99,37.02,36.98,37.01,9200.0,31.9927,32.0186,31.9841,32.01,9200.0
2012-05-24 11:00:00,37.0,37.02,36.98,36.99,14600.0,32.0014,32.0186,31.9841,31.9927,14600.0
2012-05-24 11:05:00,37.0,37.05,37.0,37.03,21200.0,32.0014,32.0446,32.0014,32.0273,21200.0
2012-05-24 11:10:00,37.03,37.1,37.03,37.08,16900.0,32.0273,32.0878,32.0273,32.0705,16900.0
2012-05-24 11:15:00,37.08,37.15,37.08,37.1,10800.0,32.0705,32.1311,32.0705,32.0878,10800.0
2012-05-24 11:20:00,37.1,37.13,37.04,37.04,13200.0,32.0878,32.1138,32.0359,32.0359,13200.0
2012-05-24 11:25:00,37.05,37.06,37.02,37.03,8100.0,32.0446,32.0532,32.0186,32.0273,8100.0
2012-05-24 11:30:00,37.02,37.04,36.99,37.02,21600.0,32.0186,32.0359,31.9927,32.0186,21600.0
2012-05-24 11:35:00,37.01,37.02,36.96,36.98,5500.0,32.01,32.0186,31.9668,31.9841,5500.0
2012-05-24 11:40:00,36.98,37.02,36.97,37.01,20700.0,31.9841,32.0186,31.9754,32.01,20700.0
2012-05-24 11:45:00,37.0,37.03,36.99,37.02,31700.0,32.0014,32.0273,31.9927,32.0186,31700.0
2012-05-24 11:50:00,37.01,37.03,37.0,37.01,11300.0,32.01,32.0273,32.0014,32.01,11300.0
2012-05-24 11:55:00,37.0,37.04,36.99,37.04,21100.0,32.0014,32.0359,31.9927,32.0359,21100.0
2012-05-24 12:00:00,37.02,37.04,36.88,36.88,31700.0,32.0186,32.0359,31.8976,31.8976,31700.0
2012-05-24 12:05:00,36.88,36.88,36.84,36.88,13900.0,31.8976,31.8976,31.863,31.8976,13900.0
2012-05-24 12:10:00,36.89,36.94,36.89,36.89,14900.0,31.9062,31.9495,31.9062,31.9062,14900.0
2012-05-24 12:15:00,36.89,36.92,36.87,36.91,23300.0,31.9062,31.9322,31.8889,31.9235,23300.0
2012-05-24 12:20:00,36.91,36.94,36.9,36.91,21200.0,31.9235,31.9495,31.9149,31.9235,21200.0
2012-05-24 12:25:00,36.92,36.97,36.92,36.95,31800.0,31.9322,31.9754,31.9322,31.9581,31800.0
2012-05-24 12:30:00,36.94,36.98,36.93,36.98,18100.0,31.9495,31.9841,31.9408,31.9841,18100.0
2012-05-24 12:35:00,36.97,37.01,36.97,37.0,17500.0,31.9754,32.01,31.9754,32.0014,17500.0
2012-05-24 12:40:00,37.0,37.04,36.99,37.03,15500.0,32.0014,32.0359,31.9927,32.0273,15500.0
2012-05-24 12:45:00,37.02,37.11,37.02,37.1,51100.0,32.0186,32.0965,32.0186,32.0878,51100.0
2012-05-24 12:50:00,37.11,37.11,37.04,37.05,26200.0,32.0965,32.0965,32.0359,32.0446,26200.0
2012-05-24 12:55:00,37.05,37.08,37.04,37.05,28000.0,32.0446,32.0705,32.0359,32.0446,28000.0
2012-05-24 13:00:00,37.06,37.14,37.06,37.13,18400.0,32.0532,32.1224,32.0532,32.1138,18400.0
2012-05-24 13:05:00,37.12,37.13,37.09,37.11,6600.0,32.1051,32.1138,32.0792,32.0965,6600.0
2012-05-24 13:10:00,37.12,37.12,37.06,37.09,11400.0,32.1051,32.1051,32.0532,32.0792,11400.0
2012-05-24 13:15:00,37.1,37.13,37.06,37.09,14700.0,32.0878,32.1138,32.0532,32.0792,14700.0
2012-05-24 13:20:00,37.09,37.11,37.08,37.08,12400.0,32.0792,32.0965,32.0705,32.0705,12400.0
2012-05-24 13:25:00,37.08,37.1,37.0,37.01,18900.0,32.0705,32.0878,32.0014,32.01,18900.0
2012-05-24 13:30:00,37.01,37.02,36.96,36.99,16300.0,32.01,32.0186,31.9668,31.9927,16300.0
2012-05-24 13:35:00,36.99,37.01,36.94,37.01,46500.0,31.9927,32.01,31.9495,32.01,46500.0
2012-05-24 13:40:00,37.01,37.02,36.99,37.02,65400.0,32.01,32.0186,31.9927,32.0186,65400.0
2012-05-24 13:45:00,37.02,37.05,36.97,36.98,42200.0,32.0186,32.0446,31.9754,31.9841,42200.0
2012-05-24 13:50:00,36.97,37.0,36.95,36.99,69100.0,31.9754,32.0014,31.9581,31.9927,69100.0
2012-05-24 13:55:00,36.98,37.0,36.94,36.97,45700.0,31.9841,32.0014,31.9495,31.9754,45700.0
2012-05-24 14:00:00,36.97,37.03,36.96,36.99,27300.0,31.9754,32.0273,31.9668,31.9927,27300.0
2012-05-24 14:05:00,36.99,37.01,36.97,37.01,20400.0,31.9927,32.01,31.9754,32.01,20400.0
2012-05-24 14:10:00,37.0,37.01,36.91,36.91,23600.0,32.0014,32.01,31.9235,31.9235,23600.0
2012-05-24 14:15:00,36.92,36.96,36.89,36.92,23200.0,31.9322,31.9668,31.9062,31.9322,23200.0
2012-05-24 14:20:00,36.92,37.0,36.92,36.99,33100.0,31.9322,32.0014,31.9322,31.9927,33100.0
2012-05-24 14:25:00,36.99,37.01,36.96,37.0,19400.0,31.9927,32.01,31.9668,32.0014,19400.0
2012-05-24 14:30:00,37.0,37.07,36.98,37.07,19000.0,32.0014,32.0619,31.9841,32.0619,19000.0
2012-05-24 14:35:00,37.06,37.07,37.0,37.01,24900.0,32.0532,32.0619,32.0014,32.01,24900.0
2012-05-24 14:40:00,37.0,37.02,36.95,36.98,37500.0,32.0014,32.0186,31.9581,31.9841,37500.0
2012-05-24 14:45:00,36.98,37.02,36.98,37.02,30100.0,31.9841,32.0186,31.9841,32.0186,30100.0
2012-05-24 14:50:00,37.01,37.02,36.99,37.01,21000.0,32.01,32.0186,31.9927,32.01,21000.0
2012-05-24 14:55:00,37.01,37.03,36.97,36.98,14100.0,32.01,32.0273,31.9754,31.9841,14100.0
2012-05-24 15:00:00,36.97,37.04,36.97,37.01,27200.0,31.9754,32.0359,31.9754,32.01,27200.0
2012-05-24 15:05:00,37.0,37.05,36.98,37.03,36600.0,32.0014,32.0446,31.9841,32.0273,36600.0
2012-05-24 15:10:00,37.04,37.04,36.97,36.97,24600.0,32.0359,32.0359,31.9754,31.9754,24600.0
2012-05-24 15:15:00,36.97,37.0,36.95,36.96,22200.0,31.9754,32.0014,31.9581,31.9668,22200.0
2012-05-24 15:20:00,36.97,37.02,36.95,37.02,35400.0,31.9754,32.0186,31.9581,32.0186,35400.0
2012-05-24 15:25:00,37.02,37.18,37.02,37.15,42500.0,32.0186,32.157,32.0186,32.1311,42500.0
2012-05-24 15:30:00,37.15,37.22,37.09,37.11,42300.0,32.1311,32.1916,32.0792,32.0965,42300.0
2012-05-24 15:35:00,37.1,37.14,37.1,37.13,28900.0,32.0878,32.1224,32.0878,32.1138,28900.0
2012-05-24 15:40:00,37.12,37.18,37.11,37.16,57100.0,32.1051,32.157,32.0965,32.1397,57100.0
2012-05-24 15:45:00,37.16,37.23,37.14,37.21,52200.0,32.1397,32.2003,32.1224,32.183,52200.0
2012-05-24 15:50:00,37.21,37.24,37.19,37.23,53300.0,32.183,32.2089,32.1657,32.2003,53300.0
2012-05-24 15:55:00,37.22,37.26,37.19,37.26,71800.0,32.1916,32.2262,32.1657,32.2262,71800.0
2012-05-25 09:30:00,37.18,37.32,37.13,37.32,18500.0,32.157,32.2781,32.1138,32.2781,18500.0
2012-05-25 09:35:00,37.31,37.45,37.27,37.43,17500.0,32.2695,32.3906,32.2349,32.3733,17500.0
2012-05-25 09:40:00,37.44,37.45,37.21,37.23,19800.0,32.3819,32.3906,32.183,32.2003,19800.0
2012-05-25 09:45:00,37.22,37.22,37.18,37.21,11800.0,32.1916,32.1916,32.157,32.183,11800.0
2012-05-25 09:50:00,37.2,37.26,37.16,37.22,15400.0,32.1743,32.2262,32.1397,32.1916,15400.0
2012-05-25 09:55:00,37.22,37.32,37.22,37.3,11200.0,32.1916,32.2781,32.1916,32.2608,11200.0
2012-05-25 10:00:00,37.3,37.31,37.25,37.28,15100.0,32.2608,32.2695,32.2176,32.2435,15100.0
2012-05-25 10:05:00,37.28,37.28,37.21,37.23,15400.0,32.2435,32.2435,32.183,32.2003,15400.0
2012-05-25 10:10:00,37.23,37.23,37.16,37.18,14900.0,32.2003,32.2003,32.1397,32.157,14900.0
2012-05-25 10:15:00,37.18,37.32,37.17,37.29,19600.0,32.157,32.2781,32.1484,32.2522,19600.0
2012-05-25 10:20:00,37.28,37.3,37.25,37.3,11200.0,32.2435,32.2608,32.2176,32.2608,11200.0
2012-05-25 10:25:00,37.3,37.3,37.25,37.29,15300.0,32.2608,32.2608,32.2176,32.2522,15300.0
2012-05-25 10:30:00,37.28,37.37,37.28,37.36,18200.0,32.2435,32.3214,32.2435,32.3127,18200.0
2012-05-25 10:35:00,37.36,37.38,37.35,37.36,10100.0,32.3127,32.33,32.3041,32.3127,10100.0
2012-05-25 10:40:00,37.36,37.37,37.29,37.33,36700.0,32.3127,32.3214,32.2522,32.2868,36700.0
2012-05-25 10:45:00,37.33,37.34,37.29,37.31,23100.0,32.2868,32.2954,32.2522,32.2695,23100.0
2012-05-25 10:50:00,37.3,37.3,37.27,37.29,11500.0,32.2608,32.2608,32.2349,32.2522,11500.0
2012-05-25 10:55:00,37.28,37.31,37.25,37.26,8200.0,32.2435,32.2695,32.2176,32.2262,8200.0
2012-05-25 11:00:00,37.26,37.34,37.26,37.29,10800.0,32.2262,32.2954,32.2262,32.2522,10800.0
2012-05-25 11:05:00,37.3,37.35,37.3,37.32,10600.0,32.2608,32.3041,32.2608,32.2781,10600.0
2012-05-25 11:10:00,37.33,37.34,37.27,37.3,9800.0,32.2868,32.2954,32.2349,32.2608,9800.0
2012-05-25 11:15:00,37.32,37.33,37.28,37.31,10400.0,32.2781,32.2868,32.2435,32.2695,10400.0
2012-05-25 11:20:00,37.29,37.36,37.27,37.35,7900.0,32.2522,32.3127,32.2349,32.3041,7900.0
2012-05-25 11:25:00,37.34,37.37,37.31,37.32,8500.0,32.2954,32.3214,32.2695,32.2781,8500.0
2012-05-25 11:30:00,37.32,37.36,37.27,37.35,38900.0,32.2781,32.3127,32.2349,32.3041,38900.0
2012-05-25 11:35:00,37.35,37.36,37.28,37.3,19900.0,32.3041,32.3127,32.2435,32.2608,19900.0
2012-05-25 11:40:00,37.3,37.37,37.3,37.33,9500.0,32.2608,32.3214,32.2608,32.2868,9500.0
2012-05-25 11:45:00,37.33,37.4,37.33,37.39,8100.0,32.2868,32.3473,32.2868,32.3387,8100.0
2012-05-25 11:50:00,37.39,37.5,37.37,37.47,18600.0,32.3387,32.4338,32.3214,32.4079,18600.0
2012-05-25 11:55:00,37.48,37.48,37.45,37.48,11900.0,32.4165,32.4165,32.3906,32.4165,11900.0
2012-05-25 12:00:00,37.47,37.48,37.42,37.43,25300.0,32.4079,32.4165,32.3646,32.3733,25300.0
2012-05-25 12:05:00,37.43,37.45,37.42,37.45,13000.0,32.3733,32.3906,32.3646,32.3906,13000.0
2012-05-25 12:10:00,37.44,37.45,37.41,37.41,13000.0,32.3819,32.3906,32.356,32.356,13000.0
2012-05-25 12:15:00,37.42,37.42,37.39,37.42,7400.0,32.3646,32.3646,32.3387,32.3646,7400.0
2012-05-25 12:20:00,37.42,37.44,37.36,37.37,9100.0,32.3646,32.3819,32.3127,32.3214,9100.0
2012-05-25 12:25:00,37.37,37.38,37.33,37.34,7100.0,32.3214,32.33,32.2868,32.2954,7100.0
2012-05-25 12:30:00,37.34,37.34,37.29,37.29,6700.0,32.2954,32.2954,32.2522,32.2522,6700.0
2012-05-25 12:35:00,37.29,37.4,37.28,37.39,24700.0,32.2522,32.3473,32.2435,32.3387,24700.0
2012-05-25 12:40:00,37.39,37.41,37.37,37.39,16900.0,32.3387,32.356,32.3214,32.3387,16900.0
2012-05-25 12:45:00,37.4,37.43,37.38,37.4,10600.0,32.3473,32.3733,32.33,32.3473,10600.0
2012-05-25 12:50:00,37.4,37.42,37.37,37.42,7700.0,32.3473,32.3646,32.3214,32.3646,7700.0
2012-05-25 12:55:00,37.42,37.43,37.39,37.4,9700.0,32.3646,32.3733,32.3387,32.3473,9700.0
2012-05-25 13:00:00,37.4,37.41,37.37,37.4,7400.0,32.3473,32.356,32.3214,32.3473,7400.0
2012-05-25 13:05:00,37.4,37.43,37.38,37.42,9200.0,32.3473,32.3733,32.33,32.3646,9200.0
2012-05-25 13:10:00,37.43,37.45,37.41,37.43,13400.0,32.3733,32.3906,32.356,32.3733,13400.0
2012-05-25 13:15:00,37.43,37.43,37.41,37.42,3600.0,32.3733,32.3733,32.356,32.3646,3600.0
2012-05-25 13:20:00,37.43,37.43,37.41,37.42,7600.0,32.3733,32.3733,32.356,32.3646,7600.0
2012-05-25 13:25:00,37.42,37.45,37.41,37.44,10700.0,32.3646,32.3906,32.356,32.3819,10700.0
2012-05-25 13:30:00,37.44,37.54,37.44,37.47,49300.0,32.3819,32.4684,32.3819,32.4079,49300.0
2012-05-25 13:35:00,37.47,37.49,37.47,37.49,5200.0,32.4079,32.4252,32.4079,32.4252,5200.0
2012-05-25 13:40:00,37.49,37.5,37.46,37.46,5300.0,32.4252,32.4338,32.3992,32.3992,5300.0
2012-05-25 13:45:00,37.47,37.47,37.45,37.45,5700.0,32.4079,32.4079,32.3906,32.3906,5700.0
2012-05-25 13:50:00,37.45,37.45,37.38,37.38,7300.0,32.3906,32.3906,32.33,32.33,7300.0
2012-05-25 13:55:00,37.38,37.41,37.38,37.4,13700.0,32.33,32.356,32.33,32.3473,13700.0
2012-05-25 14:00:00,37.4,37.42,37.4,37.41,6800.0,32.3473,32.3646,32.3473,32.356,6800.0
2012-05-25 14:05:00,37.41,37.43,37.4,37.43,8100.0,32.356,32.3733,32.3473,32.3733,8100.0
2012-05-25 14:10:00,37.43,37.45,37.42,37.45,7000.0,32.3733,32.3906,32.3646,32.3906,7000.0
2012-05-25 14:15:00,37.45,37.45,37.41,37.41,14300.0,32.3906,32.3906,32.356,32.356,14300.0
2012-05-25 14:20:00,37.41,37.41,37.32,37.32,14500.0,32.356,32.356,32.2781,32.2781,14500.0
2012-05-25 14:25:00,37.32,37.34,37.28,37.32,15100.0,32.2781,32.2954,32.2435,32.2781,15100.0
2012-05-25 14:30:00,37.32,37.36,37.32,37.34,9600.0,32.2781,32.3127,32.2781,32.2954,9600.0
2012-05-25 14:35:00,37.34,37.35,37.32,37.33,9200.0,32.2954,32.3041,32.2781,32.2868,9200.0
2012-05-25 14:40:00,37.34,37.34,37.27,37.29,14500.0,32.2954,32.2954,32.2349,32.2522,14500.0
2012-05-25 14:45:00,37.27,37.3,37.24,37.29,19700.0,32.2349,32.2608,32.2089,32.2522,19700.0
2012-05-25 14:50:00,37.29,37.35,37.28,37.35,15700.0,32.2522,32.3041,32.2435,32.3041,15700.0
2012-05-25 14:55:00,37.34,37.35,37.32,37.34,10200.0,32.2954,32.3041,32.2781,32.2954,10200.0
2012-05-25 15:00:00,37.34,37.38,37.33,37.36,23800.0,32.2954,32.33,32.2868,32.3127,23800.0
2012-05-25 15:05:00,37.36,37.39,37.33,37.36,16700.0,32.3127,32.3387,32.2868,32.3127,16700.0
2012-05-25 15:10:00,37.36,37.38,37.33,37.33,17100.0,32.3127,32.33,32.2868,32.2868,17100.0
2012-05-25 15:15:00,37.33,37.35,37.32,37.34,20500.0,32.2868,32.3041,32.2781,32.2954,20500.0
2012-05-25 15:20:00,37.32,37.32,37.24,37.27,40000.0,32.2781,32.2781,32.2089,32.2349,40000.0
2012-05-25 15:25:00,37.28,37.32,37.26,37.3,20100.0,32.2435,32.2781,32.2262,32.2608,20100.0
2012-05-25 15:30:00,37.3,37.38,37.26,37.32,30400.0,32.2608,32.33,32.2262,32.2781,30400.0
2012-05-25 15:35:00,37.33,37.34,37.29,37.31,23700.0,32.2868,32.2954,32.2522,32.2695,23700.0
2012-05-25 15:40:00,37.31,37.37,37.31,37.37,24600.0,32.2695,32.3214,32.2695,32.3214,24600.0
2012-05-25 15:45:00,37.36,37.39,37.35,37.38,42200.0,32.3127,32.3387,32.3041,32.33,42200.0
2012-05-25 15:50:00,37.38,37.4,37.33,37.33,37000.0,32.33,32.3473,32.2868,32.2868,37000.0
2012-05-25 15:55:00,37.32,37.37,37.31,37.36,72100.0,32.2781,32.3214,32.2695,32.3127,72100.0
2012-05-29 09:30:00,37.67,37.84,37.63,37.66,20000.0,32.5808,32.7279,32.5462,32.5722,20000.0
2012-05-29 09:35:00,37.67,37.8,37.66,37.69,15200.0,32.5808,32.6933,32.5722,32.5981,15200.0
2012-05-29 09:40:00,37.7,37.73,37.66,37.69,11000.0,32.6068,32.6327,32.5722,32.5981,11000.0
2012-05-29 09:45:00,37.71,37.76,37.6,37.7,14800.0,32.6154,32.6587,32.5203,32.6068,14800.0
2012-05-29 09:50:00,37.7,37.72,37.67,37.7,11500.0,32.6068,32.6241,32.5808,32.6068,11500.0
2012-05-29 09:55:00,37.71,37.78,37.71,37.74,33000.0,32.6154,32.676,32.6154,32.6414,33000.0
2012-05-29 10:00:00,37.74,37.77,37.67,37.75,30900.0,32.6414,32.6673,32.5808,32.65,30900.0
2012-05-29 10:05:00,37.76,37.79,37.7,37.74,37600.0,32.6587,32.6846,32.6068,32.6414,37600.0
2012-05-29 10:10:00,37.74,37.79,37.73,37.77,53300.0,32.6414,32.6846,32.6327,32.6673,53300.0
2012-05-29 10:15:00,37.77,37.84,37.77,37.84,15200.0,32.6673,32.7279,32.6673,32.7279,15200.0
2012-05-29 10:20:00,37.84,37.87,37.77,37.8,45400.0,32.7279,32.7538,32.6673,32.6933,45400.0
2012-05-29 10:25:00,37.79,37.81,37.76,37.8,17700.0,32.6846,32.7019,32.6587,32.6933,17700.0
2012-05-29 10:30:00,37.78,37.85,37.78,37.8,26400.0,32.676,32.7365,32.676,32.6933,26400.0
2012-05-29 10:35:00,37.81,37.82,37.78,37.79,14100.0,32.7019,32.7106,32.676,32.6846,14100.0
2012-05-29 10:40:00,37.79,37.8,37.78,37.8,8200.0,32.6846,32.6933,32.676,32.6933,8200.0
2012-05-29 10:45:00,37.8,37.82,37.79,37.82,16300.0,32.6933,32.7106,32.6846,32.7106,16300.0
2012-05-29 10:50:00,37.82,37.82,37.79,37.79,24900.0,32.7106,32.7106,32.6846,32.6846,24900.0
2012-05-29 10:55:00,37.79,37.82,37.78,37.8,18300.0,32.6846,32.7106,32.676,32.6933,18300.0
2012-05-29 11:00:00,37.8,37.81,37.78,37.79,10400.0,32.6933,32.7019,32.676,32.6846,10400.0
2012-05-29 11:05:00,37.8,37.8,37.78,37.79,10000.0,32.6933,32.6933,32.676,32.6846,10000.0
2012-05-29 11:10:00,37.8,37.8,37.74,37.74,18600.0,32.6933,32.6933,32.6414,32.6414,18600.0
2012-05-29 11:15:00,37.73,37.76,37.73,37.75,27800.0,32.6327,32.6587,32.6327,32.65,27800.0
2012-05-29 11:20:00,37.75,37.76,37.67,37.68,11800.0,32.65,32.6587,32.5808,32.5895,11800.0
2012-05-29 11:25:00,37.68,37.73,37.68,37.73,12400.0,32.5895,32.6327,32.5895,32.6327,12400.0
2012-05-29 11:30:00,37.73,37.77,37.72,37.76,131300.0,32.6327,32.6673,32.6241,32.6587,131300.0
2012-05-29 11:35:00,37.76,37.77,37.66,37.69,24100.0,32.6587,32.6673,32.5722,32.5981,24100.0
2012-05-29 11:40:00,37.69,37.69,37.56,37.58,186100.0,32.5981,32.5981,32.4857,32.503,186100.0
2012-05-29 11:45:00,37.58,37.59,37.48,37.51,116000.0,32.503,32.5116,32.4165,32.4425,116000.0
2012-05-29 11:50:00,37.53,37.55,37.5,37.51,10700.0,32.4597,32.477,32.4338,32.4425,10700.0
2012-05-29 11:55:00,37.52,37.55,37.51,37.52,14200.0,32.4511,32.477,32.4425,32.4511,14200.0
2012-05-29 12:00:00,37.52,37.55,37.46,37.48,21800.0,32.4511,32.477,32.3992,32.4165,21800.0
2012-05-29 12:05:00,37.48,37.52,37.47,37.48,20300.0,32.4165,32.4511,32.4079,32.4165,20300.0
2012-05-29 12:10:00,37.5,37.5,37.44,37.44,18300.0,32.4338,32.4338,32.3819,32.3819,18300.0
2012-05-29 12:15:00,37.44,37.45,37.42,37.45,8700.0,32.3819,32.3906,32.3646,32.3906,8700.0
2012-05-29 12:20:00,37.45,37.45,37.4,37.4,18100.0,32.3906,32.3906,32.3473,32.3473,18100.0
2012-05-29 12:25:00,37.41,37.43,37.38,37.42,13500.0,32.356,32.3733,32.33,32.3646,13500.0
2012-05-29 12:30:00,37.42,37.46,37.39,37.46,25300.0,32.3646,32.3992,32.3387,32.3992,25300.0
2012-05-29 12:35:00,37.46,37.49,37.45,37.48,16500.0,32.3992,32.4252,32.3906,32.4165,16500.0
2012-05-29 12:40:00,37.49,37.49,37.46,37.48,18100.0,32.4252,32.4252,32.3992,32.4165,18100.0
2012-05-29 12:45:00,37.48,37.48,37.45,37.48,14300.0,32.4165,32.4165,32.3906,32.4165,14300.0
2012-05-29 12:50:00,37.48,37.48,37.44,37.46,21100.0,32.4165,32.4165,32.3819,32.3992,21100.0
2012-05-29 12:55:00,37.47,37.48,37.45,37.46,57900.0,32.4079,32.4165,32.3906,32.3992,57900.0
2012-05-29 13:00:00,37.45,37.47,37.44,37.47,15000.0,32.3906,32.4079,32.3819,32.4079,15000.0
2012-05-29 13:05:00,37.46,37.47,37.45,37.47,8500.0,32.3992,32.4079,32.3906,32.4079,8500.0
2012-05-29 13:10:00,37.47,37.48,37.46,37.46,14400.0,32.4079,32.4165,32.3992,32.3992,14400.0
2012-05-29 13:15:00,37.47,37.47,37.44,37.44,11100.0,32.4079,32.4079,32.3819,32.3819,11100.0
2012-05-29 13:20:00,37.43,37.46,37.42,37.43,11800.0,32.3733,32.3992,32.3646,32.3733,11800.0
2012-05-29 13:25:00,37.43,37.46,37.41,37.41,9000.0,32.3733,32.3992,32.356,32.356,9000.0
2012-05-29 13:30:00,37.41,37.46,37.4,37.45,15000.0,32.356,32.3992,32.3473,32.3906,15000.0
2012-05-29 13:35:00,37.45,37.48,37.43,37.45,17400.0,32.3906,32.4165,32.3733,32.3906,17400.0
2012-05-29 13:40:00,37.44,37.5,37.44,37.5,25000.0,32.3819,32.4338,32.3819,32.4338,25000.0
2012-05-29 13:45:00,37.5,37.52,37.45,37.45,29900.0,32.4338,32.4511,32.3906,32.3906,29900.0
2012-05-29 13:50:00,37.45,37.48,37.43,37.46,11900.0,32.3906,32.4165,32.3733,32.3992,11900.0
2012-05-29 13:55:00,37.47,37.48,37.46,37.48,8800.0,32.4079,32.4165,32.3992,32.4165,8800.0
2012-05-29 14:00:00,37.48,37.48,37.42,37.43,15700.0,32.4165,32.4165,32.3646,32.3733,15700.0
2012-05-29 14:05:00,37.44,37.47,37.43,37.44,14700.0,32.3819,32.4079,32.3733,32.3819,14700.0
2012-05-29 14:10:00,37.43,37.52,37.42,37.48,25900.0,32.3733,32.4511,32.3646,32.4165,25900.0
2012-05-29 14:15:00,37.49,37.51,37.44,37.48,20300.0,32.4252,32.4425,32.3819,32.4165,20300.0
2012-05-29 14:20:00,37.48,37.48,37.44,37.45,16700.0,32.4165,32.4165,32.3819,32.3906,16700.0
2012-05-29 14:25:00,37.45,37.48,37.45,37.48,12600.0,32.3906,32.4165,32.3906,32.4165,12600.0
2012-05-29 14:30:00,37.48,37.49,37.46,37.47,11600.0,32.4165,32.4252,32.3992,32.4079,11600.0
2012-05-29 14:35:00,37.48,37.49,37.42,37.42,23000.0,32.4165,32.4252,32.3646,32.3646,23000.0
2012-05-29 14:40:00,37.43,37.44,37.42,37.44,19200.0,32.3733,32.3819,32.3646,32.3819,19200.0
2012-05-29 14:45:00,37.44,37.49,37.44,37.49,18200.0,32.3819,32.4252,32.3819,32.4252,18200.0
2012-05-29 14:50:00,37.48,37.53,37.48,37.53,20300.0,32.4165,32.4597,32.4165,32.4597,20300.0
2012-05-29 14:55:00,37.53,37.58,37.52,37.58,18300.0,32.4597,32.503,32.4511,32.503,18300.0
2012-05-29 15:00:00,37.58,37.58,37.5,37.51,138900.0,32.503,32.503,32.4338,32.4425,138900.0
2012-05-29 15:05:00,37.52,37.59,37.52,37.59,23600.0,32.4511,32.5116,32.4511,32.5116,23600.0
2012-05-29 15:10:00,37.59,37.66,37.59,37.64,37200.0,32.5116,32.5722,32.5116,32.5549,37200.0
2012-05-29 15:15:00,37.64,37.64,37.6,37.61,22500.0,32.5549,32.5549,32.5203,32.5289,22500.0
2012-05-29 15:20:00,37.61,37.62,37.58,37.59,16900.0,32.5289,32.5376,32.503,32.5116,16900.0
2012-05-29 15:25:00,37.59,37.59,37.58,37.58,16100.0,32.5116,32.5116,32.503,32.503,16100.0
2012-05-29 15:30:00,37.58,37.59,37.55,37.58,176900.0,32.503,32.5116,32.477,32.503,176900.0
2012-05-29 15:35:00,37.59,37.61,37.58,37.59,40600.0,32.5116,32.5289,32.503,32.5116,40600.0
2012-05-29 15:40:00,37.58,37.61,37.58,37.61,85300.0,32.503,32.5289,32.503,32.5289,85300.0
2012-05-29 15:45:00,37.61,37.7,37.59,37.69,89600.0,32.5289,32.6068,32.5116,32.5981,89600.0
2012-05-29 15:50:00,37.69,37.71,37.64,37.7,86900.0,32.5981,32.6154,32.5549,32.6068,86900.0
2012-05-29 15:55:00,37.71,37.72,37.59,37.68,218100.0,32.6154,32.6241,32.5116,32.5895,218100.0
2012-05-30 09:30:00,37.26,37.27,37.09,37.19,17700.0,32.2262,32.2349,32.0792,32.1657,17700.0
2012-05-30 09:35:00,37.18,37.19,37.09,37.16,10100.0,32.157,32.1657,32.0792,32.1397,10100.0
2012-05-30 09:40:00,37.16,37.2,37.09,37.16,12800.0,32.1397,32.1743,32.0792,32.1397,12800.0
2012-05-30 09:45:00,37.16,37.24,37.11,37.23,21300.0,32.1397,32.2089,32.0965,32.2003,21300.0
2012-05-30 09:50:00,37.2,37.21,37.11,37.14,21200.0,32.1743,32.183,32.0965,32.1224,21200.0
2012-05-30 09:55:00,37.14,37.14,37.06,37.06,14600.0,32.1224,32.1224,32.0532,32.0532,14600.0
2012-05-30 10:00:00,37.05,37.12,37.01,37.09,17700.0,32.0446,32.1051,32.01,32.0792,17700.0
2012-05-30 10:05:00,37.1,37.13,37.07,37.09,22500.0,32.0878,32.1138,32.0619,32.0792,22500.0
2012-05-30 10:10:00,37.09,37.1,37.02,37.04,13700.0,32.0792,32.0878,32.0186,32.0359,13700.0
2012-05-30 10:15:00,37.04,37.11,37.04,37.08,20000.0,32.0359,32.0965,32.0359,32.0705,20000.0
2012-05-30 10:20:00,37.07,37.16,37.03,37.15,12000.0,32.0619,32.1397,32.0273,32.1311,12000.0
2012-05-30 10:25:00,37.15,37.2,37.12,37.14,15700.0,32.1311,32.1743,32.1051,32.1224,15700.0
2012-05-30 10:30:00,37.13,37.13,37.06,37.07,24100.0,32.1138,32.1138,32.0532,32.0619,24100.0
2012-05-30 10:35:00,37.06,37.1,37.01,37.1,12900.0,32.0532,32.0878,32.01,32.0878,12900.0
2012-05-30 10:40:00,37.11,37.11,37.05,37.1,7600.0,32.0965,32.0965,32.0446,32.0878,7600.0
2012-05-30 10:45:00,37.1,37.14,37.09,37.1,19800.0,32.0878,32.1224,32.0792,32.0878,19800.0
2012-05-30 10:50:00,37.1,37.17,37.1,37.17,8100.0,32.0878,32.1484,32.0878,32.1484,8100.0
2012-05-30 10:55:00,37.17,37.19,37.14,37.18,14900.0,32.1484,32.1657,32.1224,32.157,14900.0
2012-05-30 11:00:00,37.18,37.19,37.13,37.14,20100.0,32.157,32.1657,32.1138,32.1224,20100.0
2012-05-30 11:05:00,37.14,37.28,37.13,37.27,18700.0,32.1224,32.2435,32.1138,32.2349,18700.0
2012-05-30 11:10:00,37.27,37.3,37.27,37.29,12300.0,32.2349,32.2608,32.2349,32.2522,12300.0
2012-05-30 11:15:00,37.28,37.32,37.27,37.27,10400.0,32.2435,32.2781,32.2349,32.2349,10400.0
2012-05-30 11:20:00,37.27,37.3,37.2,37.21,10000.0,32.2349,32.2608,32.1743,32.183,10000.0
2012-05-30 11:25:00,37.22,37.26,37.22,37.23,12200.0,32.1916,32.2262,32.1916,32.2003,12200.0
2012-05-30 11:30:00,37.23,37.26,37.19,37.22,18100.0,32.2003,32.2262,32.1657,32.1916,18100.0
2012-05-30 11:35:00,37.22,37.27,37.21,37.22,16100.0,32.1916,32.2349,32.183,32.1916,16100.0
2012-05-30 11:40:00,37.22,37.23,37.18,37.19,24600.0,32.1916,32.2003,32.157,32.1657,24600.0
2012-05-30 11:45:00,37.2,37.21,37.15,37.16,16500.0,32.1743,32.183,32.1311,32.1397,16500.0
2012-05-30 11:50:00,37.16,37.16,37.1,37.11,58800.0,32.1397,32.1397,32.0878,32.0965,58800.0
2012-05-30 11:55:00,37.12,37.13,37.1,37.12,14200.0,32.1051,32.1138,32.0878,32.1051,14200.0
2012-05-30 12:00:00,37.12,37.14,37.01,37.01,14500.0,32.1051,32.1224,32.01,32.01,14500.0
2012-05-30 12:05:00,37.01,37.09,37.01,37.08,14300.0,32.01,32.0792,32.01,32.0705,14300.0
2012-05-30 12:10:00,37.1,37.1,37.04,37.04,7300.0,32.0878,32.0878,32.0359,32.0359,7300.0
2012-05-30 12:15:00,37.05,37.06,37.02,37.02,7100.0,32.0446,32.0532,32.0186,32.0186,7100.0
2012-05-30 12:20:00,37.02,37.02,36.96,36.98,14500.0,32.0186,32.0186,31.9668,31.9841,14500.0
2012-05-30 12:25:00,36.99,36.99,36.93,36.95,9300.0,31.9927,31.9927,31.9408,31.9581,9300.0
2012-05-30 12:30:00,36.95,36.96,36.93,36.96,6800.0,31.9581,31.9668,31.9408,31.9668,6800.0
2012-05-30 12:35:00,36.96,36.99,36.95,36.95,13800.0,31.9668,31.9927,31.9581,31.9581,13800.0
2012-05-30 12:40:00,36.97,36.98,36.95,36.98,8100.0,31.9754,31.9841,31.9581,31.9841,8100.0
2012-05-30 12:45:00,36.99,37.05,36.98,37.05,4300.0,31.9927,32.0446,31.9841,32.0446,4300.0
2012-05-30 12:50:00,37.05,37.08,37.03,37.07,6800.0,32.0446,32.0705,32.0273,32.0619,6800.0
2012-05-30 12:55:00,37.07,37.1,37.07,37.09,5600.0,32.0619,32.0878,32.0619,32.0792,5600.0
2012-05-30 13:00:00,37.09,37.1,37.04,37.05,5800.0,32.0792,32.0878,32.0359,32.0446,5800.0
2012-05-30 13:05:00,37.05,37.08,37.02,37.02,6900.0,32.0446,32.0705,32.0186,32.0186,6900.0
2012-05-30 13:10:00,37.02,37.04,37.0,37.01,7300.0,32.0186,32.0359,32.0014,32.01,7300.0
2012-05-30 13:15:00,37.0,37.05,37.0,37.04,4300.0,32.0014,32.0446,32.0014,32.0359,4300.0
2012-05-30 13:20:00,37.05,37.05,37.02,37.03,4700.0,32.0446,32.0446,32.0186,32.0273,4700.0
2012-05-30 13:25:00,37.03,37.07,37.03,37.07,6200.0,32.0273,32.0619,32.0273,32.0619,6200.0
2012-05-30 13:30:00,37.06,37.12,37.05,37.12,12100.0,32.0532,32.1051,32.0446,32.1051,12100.0
2012-05-30 13:35:00,37.12,37.13,37.09,37.12,8600.0,32.1051,32.1138,32.0792,32.1051,8600.0
2012-05-30 13:40:00,37.11,37.11,37.06,37.08,5800.0,32.0965,32.0965,32.0532,32.0705,5800.0
2012-05-30 13:45:00,37.08,37.12,37.08,37.1,10600.0,32.0705,32.1051,32.0705,32.0878,10600.0
2012-05-30 13:50:00,37.11,37.12,37.08,37.1,11500.0,32.0965,32.1051,32.0705,32.0878,11500.0
2012-05-30 13:55:00,37.09,37.12,37.08,37.11,9500.0,32.0792,32.1051,32.0705,32.0965,9500.0
2012-05-30 14:00:00,37.1,37.17,37.1,37.17,6100.0,32.0878,32.1484,32.0878,32.1484,6100.0
2012-05-30 14:05:00,37.17,37.17,37.12,37.12,9500.0,32.1484,32.1484,32.1051,32.1051,9500.0
2012-05-30 14:10:00,37.12,37.13,37.05,37.07,8500.0,32.1051,32.1138,32.0446,32.0619,8500.0
2012-05-30 14:15:00,37.08,37.1,37.07,37.1,8100.0,32.0705,32.0878,32.0619,32.0878,8100.0
2012-05-30 14:20:00,37.1,37.12,37.07,37.08,11700.0,32.0878,32.1051,32.0619,32.0705,11700.0
2012-05-30 14:25:00,37.07,37.08,37.0,37.01,16400.0,32.0619,32.0705,32.0014,32.01,16400.0
2012-05-30 14:30:00,37.02,37.02,36.98,37.01,15100.0,32.0186,32.0186,31.9841,32.01,15100.0
2012-05-30 14:35:00,37.01,37.02,36.97,36.98,11900.0,32.01,32.0186,31.9754,31.9841,11900.0
2012-05-30 14:40:00,36.97,37.02,36.97,37.02,12700.0,31.9754,32.0186,31.9754,32.0186,12700.0
2012-05-30 14:45:00,37.02,37.02,36.95,36.95,13800.0,32.0186,32.0186,31.9581,31.9581,13800.0
2012-05-30 14:50:00,36.95,36.97,36.93,36.97,14000.0,31.9581,31.9754,31.9408,31.9754,14000.0
2012-05-30 14:55:00,36.97,36.99,36.96,36.97,10800.0,31.9754,31.9927,31.9668,31.9754,10800.0
2012-05-30 15:00:00,36.97,36.98,36.93,36.93,13100.0,31.9754,31.9841,31.9408,31.9408,13100.0
2012-05-30 15:05:00,36.92,36.92,36.87,36.88,14000.0,31.9322,31.9322,31.8889,31.8976,14000.0
2012-05-30 15:10:00,36.87,36.88,36.81,36.84,14400.0,31.8889,31.8976,31.837,31.863,14400.0
2012-05-30 15:15:00,36.83,36.87,36.8,36.87,18500.0,31.8543,31.8889,31.8284,31.8889,18500.0
2012-05-30 15:20:00,36.87,36.94,36.84,36.94,21100.0,31.8889,31.9495,31.863,31.9495,21100.0
2012-05-30 15:25:00,36.94,37.02,36.92,36.99,31900.0,31.9495,32.0186,31.9322,31.9927,31900.0
2012-05-30 15:30:00,36.98,36.98,36.92,36.96,25000.0,31.9841,31.9841,31.9322,31.9668,25000.0
2012-05-30 15:35:00,36.95,36.97,36.91,36.97,17600.0,31.9581,31.9754,31.9235,31.9754,17600.0
2012-05-30 15:40:00,36.96,36.98,36.93,36.93,19100.0,31.9668,31.9841,31.9408,31.9408,19100.0
2012-05-30 15:45:00,36.94,36.98,36.92,36.92,26200.0,31.9495,31.9841,31.9322,31.9322,26200.0
2012-05-30 15:50:00,36.93,36.95,36.88,36.88,30600.0,31.9408,31.9581,31.8976,31.8976,30600.0
2012-05-30 15:55:00,36.88,36.89,36.83,36.84,88700.0,31.8976,31.9062,31.8543,31.863,88700.0
2012-05-31 09:30:00,36.72,37.04,36.72,36.98,23300.0,31.7592,32.0359,31.7592,31.9841,23300.0
2012-05-31 09:35:00,36.96,36.96,36.75,36.75,6000.0,31.9668,31.9668,31.7851,31.7851,6000.0
2012-05-31 09:40:00,36.72,36.72,36.5,36.51,14800.0,31.7592,31.7592,31.5689,31.5775,14800.0
2012-05-31 09:45:00,36.55,36.55,36.37,36.39,14500.0,31.6121,31.6121,31.4565,31.4738,14500.0
2012-05-31 09:50:00,36.42,36.44,36.32,36.33,6800.0,31.4997,31.517,31.4132,31.4219,6800.0
2012-05-31 09:55:00,36.34,36.35,36.22,36.25,14200.0,31.4305,31.4392,31.3267,31.3527,14200.0
2012-05-31 10:00:00,36.26,36.3,36.21,36.23,23000.0,31.3613,31.3959,31.3181,31.3354,23000.0
2012-05-31 10:05:00,36.24,36.34,36.23,36.3,16400.0,31.344,31.4305,31.3354,31.3959,16400.0
2012-05-31 10:10:00,36.28,36.33,36.26,36.31,14200.0,31.3786,31.4219,31.3613,31.4046,14200.0
2012-05-31 10:15:00,36.31,36.36,36.28,36.32,8700.0,31.4046,31.4478,31.3786,31.4132,8700.0
2012-05-31 10:20:00,36.32,36.34,36.23,36.31,25700.0,31.4132,31.4305,31.3354,31.4046,25700.0
2012-05-31 10:25:00,36.3,36.39,36.3,36.39,18400.0,31.3959,31.4738,31.3959,31.4738,18400.0
2012-05-31 10:30:00,36.4,36.4,36.33,36.37,11000.0,31.4824,31.4824,31.4219,31.4565,11000.0
2012-05-31 10:35:00,36.38,36.42,36.36,36.38,10500.0,31.4651,31.4997,31.4478,31.4651,10500.0
2012-05-31 10:40:00,36.39,36.39,36.34,36.35,9700.0,31.4738,31.4738,31.4305,31.4392,9700.0
2012-05-31 10:45:00,36.35,36.37,36.24,36.32,15900.0,31.4392,31.4565,31.344,31.4132,15900.0
2012-05-31 10:50:00,36.32,36.32,36.27,36.27,10400.0,31.4132,31.4132,31.37,31.37,10400.0
2012-05-31 10:55:00,36.26,36.38,36.26,36.28,11400.0,31.3613,31.4651,31.3613,31.3786,11400.0
2012-05-31 11:00:00,36.28,36.35,36.26,36.28,13100.0,31.3786,31.4392,31.3613,31.3786,13100.0
2012-05-31 11:05:00,36.27,36.28,36.22,36.22,38500.0,31.37,31.3786,31.3267,31.3267,38500.0
2012-05-31 11:10:00,36.21,36.26,36.19,36.19,19900.0,31.3181,31.3613,31.3008,31.3008,19900.0
2012-05-31 11:15:00,36.19,36.22,36.16,36.21,19700.0,31.3008,31.3267,31.2748,31.3181,19700.0
2012-05-31 11:20:00,36.22,36.27,36.19,36.27,8600.0,31.3267,31.37,31.3008,31.37,8600.0
2012-05-31 11:25:00,36.28,36.32,36.27,36.3,21200.0,31.3786,31.4132,31.37,31.3959,21200.0
2012-05-31 11:30:00,36.31,36.43,36.27,36.42,22600.0,31.4046,31.5084,31.37,31.4997,22600.0
2012-05-31 11:35:00,36.41,36.46,36.39,36.44,13400.0,31.4911,31.5343,31.4738,31.517,13400.0
2012-05-31 11:40:00,36.45,36.47,36.45,36.45,9800.0,31.5257,31.543,31.5257,31.5257,9800.0
2012-05-31 11:45:00,36.45,36.46,36.36,36.36,12600.0,31.5257,31.5343,31.4478,31.4478,12600.0
2012-05-31 11:50:00,36.36,36.39,36.36,36.39,5400.0,31.4478,31.4738,31.4478,31.4738,5400.0
2012-05-31 11:55:00,36.39,36.43,36.39,36.4,6500.0,31.4738,31.5084,31.4738,31.4824,6500.0
2012-05-31 12:00:00,36.4,36.44,36.37,36.39,27600.0,31.4824,31.517,31.4565,31.4738,27600.0
2012-05-31 12:05:00,36.4,36.42,36.38,36.41,15700.0,31.4824,31.4997,31.4651,31.4911,15700.0
2012-05-31 12:10:00,36.43,36.47,36.4,36.46,11400.0,31.5084,31.543,31.4824,31.5343,11400.0
2012-05-31 12:15:00,36.48,36.49,36.41,36.45,9800.0,31.5516,31.5603,31.4911,31.5257,9800.0
2012-05-31 12:20:00,36.45,36.56,36.44,36.53,49300.0,31.5257,31.6208,31.517,31.5948,49300.0
2012-05-31 12:25:00,36.53,36.59,36.53,36.56,42200.0,31.5948,31.6467,31.5948,31.6208,42200.0
2012-05-31 12:30:00,36.58,36.59,36.54,36.55,7900.0,31.6381,31.6467,31.6035,31.6121,7900.0
2012-05-31 12:35:00,36.55,36.57,36.49,36.5,19500.0,31.6121,31.6294,31.5603,31.5689,19500.0
2012-05-31 12:40:00,36.51,36.56,36.48,36.55,25500.0,31.5775,31.6208,31.5516,31.6121,25500.0
2012-05-31 12:45:00,36.56,36.61,36.55,36.61,9500.0,31.6208,31.664,31.6121,31.664,9500.0
2012-05-31 12:50:00,36.6,36.64,36.59,36.59,5500.0,31.6554,31.69,31.6467,31.6467,5500.0
2012-05-31 12:55:00,36.6,36.63,36.57,36.58,8300.0,31.6554,31.6813,31.6294,31.6381,8300.0
2012-05-31 13:00:00,36.59,36.62,36.58,36.62,30900.0,31.6467,31.6727,31.6381,31.6727,30900.0
2012-05-31 13:05:00,36.62,36.7,36.61,36.63,12800.0,31.6727,31.7419,31.664,31.6813,12800.0
2012-05-31 13:10:00,36.63,36.69,36.61,36.66,11000.0,31.6813,31.7332,31.664,31.7073,11000.0
2012-05-31 13:15:00,36.67,36.73,36.65,36.67,13900.0,31.7159,31.7678,31.6986,31.7159,13900.0
2012-05-31 13:20:00,36.67,36.7,36.65,36.66,6200.0,31.7159,31.7419,31.6986,31.7073,6200.0
2012-05-31 13:25:00,36.65,36.65,36.58,36.58,13800.0,31.6986,31.6986,31.6381,31.6381,13800.0
2012-05-31 13:30:00,36.57,36.59,36.56,36.56,11400.0,31.6294,31.6467,31.6208,31.6208,11400.0
2012-05-31 13:35:00,36.56,36.56,36.5,36.54,12500.0,31.6208,31.6208,31.5689,31.6035,12500.0
2012-05-31 13:40:00,36.54,36.54,36.48,36.53,7200.0,31.6035,31.6035,31.5516,31.5948,7200.0
2012-05-31 13:45:00,36.53,36.54,36.51,36.51,4900.0,31.5948,31.6035,31.5775,31.5775,4900.0
2012-05-31 13:50:00,36.51,36.52,36.48,36.49,7700.0,31.5775,31.5862,31.5516,31.5603,7700.0
2012-05-31 13:55:00,36.5,36.53,36.49,36.51,8300.0,31.5689,31.5948,31.5603,31.5775,8300.0
2012-05-31 14:00:00,36.51,36.55,36.49,36.55,7500.0,31.5775,31.6121,31.5603,31.6121,7500.0
2012-05-31 14:05:00,36.56,36.6,36.54,36.58,9200.0,31.6208,31.6554,31.6035,31.6381,9200.0
2012-05-31 14:10:00,36.58,36.64,36.56,36.56,9700.0,31.6381,31.69,31.6208,31.6208,9700.0
2012-05-31 14:15:00,36.57,36.58,36.55,36.55,6900.0,31.6294,31.6381,31.6121,31.6121,6900.0
2012-05-31 14:20:00,36.54,36.55,36.51,36.55,6600.0,31.6035,31.6121,31.5775,31.6121,6600.0
2012-05-31 14:25:00,36.55,36.61,36.55,36.58,17800.0,31.6121,31.664,31.6121,31.6381,17800.0
2012-05-31 14:30:00,36.57,36.63,36.56,36.59,11900.0,31.6294,31.6813,31.6208,31.6467,11900.0
2012-05-31 14:35:00,36.58,36.63,36.58,36.62,6500.0,31.6381,31.6813,31.6381,31.6727,6500.0
2012-05-31 14:40:00,36.62,36.66,36.61,36.62,12900.0,31.6727,31.7073,31.664,31.6727,12900.0
2012-05-31 14:45:00,36.62,36.63,36.6,36.61,8700.0,31.6727,31.6813,31.6554,31.664,8700.0
2012-05-31 14:50:00,36.61,36.61,36.59,36.6,9700.0,31.664,31.664,31.6467,31.6554,9700.0
2012-05-31 14:55:00,36.59,36.63,36.59,36.61,17200.0,31.6467,31.6813,31.6467,31.664,17200.0
2012-05-31 15:00:00,36.61,36.61,36.56,36.56,12400.0,31.664,31.664,31.6208,31.6208,12400.0
2012-05-31 15:05:00,36.56,36.6,36.56,36.59,13700.0,31.6208,31.6554,31.6208,31.6467,13700.0
2012-05-31 15:10:00,36.6,36.66,36.6,36.66,13200.0,31.6554,31.7073,31.6554,31.7073,13200.0
2012-05-31 15:15:00,36.65,36.69,36.65,36.68,10400.0,31.6986,31.7332,31.6986,31.7246,10400.0
2012-05-31 15:20:00,36.67,36.74,36.66,36.73,19000.0,31.7159,31.7765,31.7073,31.7678,19000.0
2012-05-31 15:25:00,36.74,36.84,36.74,36.83,27900.0,31.7765,31.863,31.7765,31.8543,27900.0
2012-05-31 15:30:00,36.82,36.83,36.76,36.83,17000.0,31.8457,31.8543,31.7938,31.8543,17000.0
2012-05-31 15:35:00,36.83,36.93,36.83,36.9,27000.0,31.8543,31.9408,31.8543,31.9149,27000.0
2012-05-31 15:40:00,36.9,36.9,36.79,36.8,25300.0,31.9149,31.9149,31.8197,31.8284,25300.0
2012-05-31 15:45:00,36.79,36.8,36.65,36.67,76400.0,31.8197,31.8284,31.6986,31.7159,76400.0
2012-05-31 15:50:00,36.65,36.67,36.59,36.59,46700.0,31.6986,31.7159,31.6467,31.6467,46700.0
2012-05-31 15:55:00,36.58,36.65,36.57,36.59,180200.0,31.6381,31.6986,31.6294,31.6467,180200.0
2012-06-01 09:30:00,35.86,36.09,35.81,36.07,18800.0,31.0154,31.2143,30.9721,31.197,18800.0
2012-06-01 09:35:00,36.05,36.06,35.81,35.92,43400.0,31.1797,31.1883,30.9721,31.0673,43400.0
2012-06-01 09:40:00,35.92,35.95,35.91,35.95,7800.0,31.0673,31.0932,31.0586,31.0932,7800.0
2012-06-01 09:45:00,35.93,35.95,35.82,35.85,13200.0,31.0759,31.0932,30.9808,31.0067,13200.0
2012-06-01 09:50:00,35.84,35.89,35.79,35.82,37100.0,30.9981,31.0413,30.9548,30.9808,37100.0
2012-06-01 09:55:00,35.85,35.85,35.67,35.81,21700.0,31.0067,31.0067,30.851,30.9721,21700.0
2012-06-01 10:00:00,35.83,35.89,35.74,35.87,35400.0,30.9894,31.0413,30.9116,31.024,35400.0
2012-06-01 10:05:00,35.86,35.86,35.73,35.82,24000.0,31.0154,31.0154,30.9029,30.9808,24000.0
2012-06-01 10:10:00,35.83,35.83,35.68,35.68,25200.0,30.9894,30.9894,30.8597,30.8597,25200.0
2012-06-01 10:15:00,35.69,35.71,35.63,35.68,20700.0,30.8683,30.8856,30.8164,30.8597,20700.0
2012-06-01 10:20:00,35.67,35.68,35.58,35.66,22200.0,30.851,30.8597,30.7732,30.8424,22200.0
2012-06-01 10:25:00,35.66,35.68,35.59,35.6,20800.0,30.8424,30.8597,30.7818,30.7905,20800.0
2012-06-01 10:30:00,35.6,35.61,35.56,35.59,12900.0,30.7905,30.7991,30.7559,30.7818,12900.0
2012-06-01 10:35:00,35.58,35.6,35.55,35.58,8600.0,30.7732,30.7905,30.7472,30.7732,8600.0
2012-06-01 10:40:00,35.59,35.64,35.59,35.64,10900.0,30.7818,30.8251,30.7818,30.8251,10900.0
2012-06-01 10:45:00,35.64,35.75,35.63,35.7,13400.0,30.8251,30.9202,30.8164,30.877,13400.0
2012-06-01 10:50:00,35.71,35.72,35.65,35.69,17300.0,30.8856,30.8943,30.8337,30.8683,17300.0
2012-06-01 10:55:00,35.67,35.72,35.66,35.68,15800.0,30.851,30.8943,30.8424,30.8597,15800.0
2012-06-01 11:00:00,35.67,35.67,35.6,35.64,12200.0,30.851,30.851,30.7905,30.8251,12200.0
2012-06-01 11:05:00,35.64,35.65,35.55,35.55,22700.0,30.8251,30.8337,30.7472,30.7472,22700.0
2012-06-01 11:10:00,35.55,35.59,35.54,35.57,13900.0,30.7472,30.7818,30.7386,30.7645,13900.0
2012-06-01 11:15:00,35.58,35.65,35.58,35.62,10800.0,30.7732,30.8337,30.7732,30.8078,10800.0
2012-06-01 11:20:00,35.62,35.65,35.6,35.62,8300.0,30.8078,30.8337,30.7905,30.8078,8300.0
2012-06-01 11:25:00,35.62,35.64,35.58,35.61,31500.0,30.8078,30.8251,30.7732,30.7991,31500.0
2012-06-01 11:30:00,35.6,35.6,35.53,35.54,10000.0,30.7905,30.7905,30.7299,30.7386,10000.0
2012-06-01 11:35:00,35.54,35.63,35.53,35.56,21900.0,30.7386,30.8164,30.7299,30.7559,21900.0
2012-06-01 11:40:00,35.56,35.57,35.53,35.57,11200.0,30.7559,30.7645,30.7299,30.7645,11200.0
2012-06-01 11:45:00,35.56,35.56,35.5,35.5,11000.0,30.7559,30.7559,30.704,30.704,11000.0
2012-06-01 11:50:00,35.49,35.57,35.49,35.56,26700.0,30.6953,30.7645,30.6953,30.7559,26700.0
2012-06-01 11:55:00,35.56,35.62,35.53,35.61,28200.0,30.7559,30.8078,30.7299,30.7991,28200.0
2012-06-01 12:00:00,35.61,35.61,35.56,35.6,41600.0,30.7991,30.7991,30.7559,30.7905,41600.0
2012-06-01 12:05:00,35.59,35.62,35.59,35.61,8800.0,30.7818,30.8078,30.7818,30.7991,8800.0
2012-06-01 12:10:00,35.61,35.66,35.61,35.66,7500.0,30.7991,30.8424,30.7991,30.8424,7500.0
2012-06-01 12:15:00,35.66,35.69,35.62,35.64,18100.0,30.8424,30.8683,30.8078,30.8251,18100.0
2012-06-01 12:20:00,35.64,35.66,35.62,35.62,22300.0,30.8251,30.8424,30.8078,30.8078,22300.0
2012-06-01 12:25:00,35.63,35.63,35.57,35.62,13400.0,30.8164,30.8164,30.7645,30.8078,13400.0
2012-06-01 12:30:00,35.62,35.62,35.56,35.58,6600.0,30.8078,30.8078,30.7559,30.7732,6600.0
2012-06-01 12:35:00,35.57,35.59,35.53,35.54,18400.0,30.7645,30.7818,30.7299,30.7386,18400.0
2012-06-01 12:40:00,35.54,35.57,35.47,35.48,15300.0,30.7386,30.7645,30.6781,30.6867,15300.0
2012-06-01 12:45:00,35.5,35.55,35.5,35.53,13000.0,30.704,30.7472,30.704,30.7299,13000.0
2012-06-01 12:50:00,35.53,35.54,35.49,35.49,11700.0,30.7299,30.7386,30.6953,30.6953,11700.0
2012-06-01 12:55:00,35.49,35.49,35.45,35.45,10100.0,30.6953,30.6953,30.6608,30.6608,10100.0
2012-06-01 13:00:00,35.44,35.46,35.43,35.45,11700.0,30.6521,30.6694,30.6435,30.6608,11700.0
2012-06-01 13:05:00,35.45,35.46,35.44,35.45,12700.0,30.6608,30.6694,30.6521,30.6608,12700.0
2012-06-01 13:10:00,35.45,35.49,35.44,35.46,16500.0,30.6608,30.6953,30.6521,30.6694,16500.0
2012-06-01 13:15:00,35.47,35.48,35.45,35.45,13300.0,30.6781,30.6867,30.6608,30.6608,13300.0
2012-06-01 13:20:00,35.45,35.46,35.42,35.45,18000.0,30.6608,30.6694,30.6348,30.6608,18000.0
2012-06-01 13:25:00,35.46,35.48,35.41,35.42,12400.0,30.6694,30.6867,30.6262,30.6348,12400.0
2012-06-01 13:30:00,35.42,35.43,35.35,35.37,28900.0,30.6348,30.6435,30.5743,30.5916,28900.0
2012-06-01 13:35:00,35.37,35.42,35.37,35.38,43600.0,30.5916,30.6348,30.5916,30.6002,43600.0
2012-06-01 13:40:00,35.37,35.48,35.37,35.48,18100.0,30.5916,30.6867,30.5916,30.6867,18100.0
2012-06-01 13:45:00,35.48,35.49,35.45,35.48,14100.0,30.6867,30.6953,30.6608,30.6867,14100.0
2012-06-01 13:50:00,35.47,35.48,35.44,35.45,13800.0,30.6781,30.6867,30.6521,30.6608,13800.0
2012-06-01 13:55:00,35.45,35.47,35.44,35.45,48400.0,30.6608,30.6781,30.6521,30.6608,48400.0
2012-06-01 14:00:00,35.46,35.48,35.43,35.47,37900.0,30.6694,30.6867,30.6435,30.6781,37900.0
2012-06-01 14:05:00,35.47,35.47,35.42,35.46,16600.0,30.6781,30.6781,30.6348,30.6694,16600.0
2012-06-01 14:10:00,35.44,35.47,35.44,35.45,17300.0,30.6521,30.6781,30.6521,30.6608,17300.0
2012-06-01 14:15:00,35.45,35.48,35.45,35.47,11900.0,30.6608,30.6867,30.6608,30.6781,11900.0
2012-06-01 14:20:00,35.46,35.56,35.45,35.56,19400.0,30.6694,30.7559,30.6608,30.7559,19400.0
2012-06-01 14:25:00,35.57,35.57,35.5,35.5,15800.0,30.7645,30.7645,30.704,30.704,15800.0
2012-06-01 14:30:00,35.51,35.55,35.49,35.55,17300.0,30.7126,30.7472,30.6953,30.7472,17300.0
2012-06-01 14:35:00,35.56,35.57,35.51,35.57,14800.0,30.7559,30.7645,30.7126,30.7645,14800.0
2012-06-01 14:40:00,35.56,35.57,35.48,35.52,23400.0,30.7559,30.7645,30.6867,30.7213,23400.0
2012-06-01 14:45:00,35.54,35.54,35.47,35.48,19700.0,30.7386,30.7386,30.6781,30.6867,19700.0
2012-06-01 14:50:00,35.47,35.48,35.41,35.41,15000.0,30.6781,30.6867,30.6262,30.6262,15000.0
2012-06-01 14:55:00,35.41,35.43,35.37,35.4,31400.0,30.6262,30.6435,30.5916,30.6175,31400.0
2012-06-01 15:00:00,35.4,35.44,35.37,35.41,25700.0,30.6175,30.6521,30.5916,30.6262,25700.0
2012-06-01 15:05:00,35.4,35.46,35.37,35.44,23200.0,30.6175,30.6694,30.5916,30.6521,23200.0
2012-06-01 15:10:00,35.44,35.49,35.4,35.41,32900.0,30.6521,30.6953,30.6175,30.6262,32900.0
2012-06-01 15:15:00,35.41,35.45,35.4,35.42,49800.0,30.6262,30.6608,30.6175,30.6348,49800.0
2012-06-01 15:20:00,35.42,35.43,35.4,35.41,18300.0,30.6348,30.6435,30.6175,30.6262,18300.0
2012-06-01 15:25:00,35.4,35.47,35.39,35.42,29200.0,30.6175,30.6781,30.6089,30.6348,29200.0
2012-06-01 15:30:00,35.42,35.45,35.38,35.41,38000.0,30.6348,30.6608,30.6002,30.6262,38000.0
2012-06-01 15:35:00,35.42,35.42,35.36,35.36,31900.0,30.6348,30.6348,30.5829,30.5829,31900.0
2012-06-01 15:40:00,35.36,35.41,35.34,35.37,40100.0,30.5829,30.6262,30.5656,30.5916,40100.0
2012-06-01 15:45:00,35.37,35.41,35.37,35.37,56600.0,30.5916,30.6262,30.5916,30.5916,56600.0
2012-06-01 15:50:00,35.37,35.42,35.36,35.36,47100.0,30.5916,30.6348,30.5829,30.5829,47100.0
2012-06-01 15:55:00,35.37,35.41,35.34,35.35,121900.0,30.5916,30.6262,30.5656,30.5743,121900.0
2012-06-04 09:30:00,35.41,35.53,35.31,35.53,19400.0,30.6262,30.7299,30.5397,30.7299,19400.0
2012-06-04 09:35:00,35.53,35.55,35.48,35.48,8800.0,30.7299,30.7472,30.6867,30.6867,8800.0
2012-06-04 09:40:00,35.48,35.48,35.36,35.37,8100.0,30.6867,30.6867,30.5829,30.5916,8100.0
2012-06-04 09:45:00,35.36,35.36,35.23,35.29,7200.0,30.5829,30.5829,30.4705,30.5224,7200.0
2012-06-04 09:50:00,35.27,35.29,35.16,35.2,24600.0,30.5051,30.5224,30.4099,30.4445,24600.0
2012-06-04 09:55:00,35.19,35.19,35.13,35.15,7100.0,30.4359,30.4359,30.384,30.4013,7100.0
2012-06-04 10:00:00,35.15,35.17,35.08,35.15,8600.0,30.4013,30.4186,30.3407,30.4013,8600.0
2012-06-04 10:05:00,35.14,35.15,35.1,35.13,14600.0,30.3926,30.4013,30.358,30.384,14600.0
2012-06-04 10:10:00,35.12,35.26,35.11,35.26,10200.0,30.3753,30.4964,30.3667,30.4964,10200.0
2012-06-04 10:15:00,35.28,35.35,35.27,35.34,13500.0,30.5137,30.5743,30.5051,30.5656,13500.0
2012-06-04 10:20:00,35.34,35.38,35.28,35.29,11600.0,30.5656,30.6002,30.5137,30.5224,11600.0
2012-06-04 10:25:00,35.3,35.35,35.29,35.3,7400.0,30.531,30.5743,30.5224,30.531,7400.0
2012-06-04 10:30:00,35.29,35.3,35.2,35.25,8800.0,30.5224,30.531,30.4445,30.4878,8800.0
2012-06-04 10:35:00,35.24,35.32,35.24,35.27,10700.0,30.4791,30.5483,30.4791,30.5051,10700.0
2012-06-04 10:40:00,35.25,35.36,35.25,35.27,12400.0,30.4878,30.5829,30.4878,30.5051,12400.0
2012-06-04 10:45:00,35.27,35.28,35.24,35.24,6800.0,30.5051,30.5137,30.4791,30.4791,6800.0
2012-06-04 10:50:00,35.25,35.33,35.24,35.3,10600.0,30.4878,30.557,30.4791,30.531,10600.0
2012-06-04 10:55:00,35.31,35.36,35.28,35.3,21900.0,30.5397,30.5829,30.5137,30.531,21900.0
2012-06-04 11:00:00,35.31,35.32,35.28,35.28,16700.0,30.5397,30.5483,30.5137,30.5137,16700.0
2012-06-04 11:05:00,35.27,35.27,35.21,35.23,5400.0,30.5051,30.5051,30.4532,30.4705,5400.0
2012-06-04 11:10:00,35.23,35.27,35.16,35.17,7200.0,30.4705,30.5051,30.4099,30.4186,7200.0
2012-06-04 11:15:00,35.19,35.2,35.11,35.11,6600.0,30.4359,30.4445,30.3667,30.3667,6600.0
2012-06-04 11:20:00,35.1,35.18,35.09,35.18,6700.0,30.358,30.4272,30.3494,30.4272,6700.0
2012-06-04 11:25:00,35.17,35.18,35.08,35.08,6400.0,30.4186,30.4272,30.3407,30.3407,6400.0
2012-06-04 11:30:00,35.07,35.12,35.07,35.11,9800.0,30.3321,30.3753,30.3321,30.3667,9800.0
2012-06-04 11:35:00,35.11,35.12,35.07,35.11,8100.0,30.3667,30.3753,30.3321,30.3667,8100.0
2012-06-04 11:40:00,35.1,35.14,35.09,35.12,14900.0,30.358,30.3926,30.3494,30.3753,14900.0
2012-06-04 11:45:00,35.11,35.15,35.1,35.15,7200.0,30.3667,30.4013,30.358,30.4013,7200.0
2012-06-04 11:50:00,35.14,35.14,35.09,35.11,8600.0,30.3926,30.3926,30.3494,30.3667,8600.0
2012-06-04 11:55:00,35.12,35.17,35.12,35.15,5600.0,30.3753,30.4186,30.3753,30.4013,5600.0
2012-06-04 12:00:00,35.14,35.14,35.1,35.11,8300.0,30.3926,30.3926,30.358,30.3667,8300.0
2012-06-04 12:05:00,35.11,35.12,35.05,35.05,6700.0,30.3667,30.3753,30.3148,30.3148,6700.0
2012-06-04 12:10:00,35.05,35.08,34.93,34.96,22700.0,30.3148,30.3407,30.211,30.237,22700.0
2012-06-04 12:15:00,34.96,34.96,34.91,34.96,5600.0,30.237,30.237,30.1937,30.237,5600.0
2012-06-04 12:20:00,34.97,34.98,34.94,34.94,5700.0,30.2456,30.2542,30.2197,30.2197,5700.0
2012-06-04 12:25:00,34.95,34.95,34.87,34.89,10600.0,30.2283,30.2283,30.1591,30.1764,10600.0
2012-06-04 12:30:00,34.89,34.92,34.88,34.92,4500.0,30.1764,30.2024,30.1678,30.2024,4500.0
2012-06-04 12:35:00,34.91,34.93,34.9,34.92,9000.0,30.1937,30.211,30.1851,30.2024,9000.0
2012-06-04 12:40:00,34.91,34.96,34.91,34.92,4900.0,30.1937,30.237,30.1937,30.2024,4900.0
2012-06-04 12:45:00,34.94,34.95,34.91,34.91,6800.0,30.2197,30.2283,30.1937,30.1937,6800.0
2012-06-04 12:50:00,34.91,34.92,34.88,34.9,6700.0,30.1937,30.2024,30.1678,30.1851,6700.0
2012-06-04 12:55:00,34.9,34.92,34.9,34.92,6600.0,30.1851,30.2024,30.1851,30.2024,6600.0
2012-06-04 13:00:00,34.92,34.98,34.92,34.96,6700.0,30.2024,30.2542,30.2024,30.237,6700.0
2012-06-04 13:05:00,34.95,34.95,34.9,34.92,10400.0,30.2283,30.2283,30.1851,30.2024,10400.0
2012-06-04 13:10:00,34.92,34.94,34.91,34.92,7200.0,30.2024,30.2197,30.1937,30.2024,7200.0
2012-06-04 13:15:00,34.92,34.96,34.87,34.88,8400.0,30.2024,30.237,30.1591,30.1678,8400.0
2012-06-04 13:20:00,34.88,34.88,34.82,34.82,7900.0,30.1678,30.1678,30.1159,30.1159,7900.0
2012-06-04 13:25:00,34.82,34.86,34.81,34.86,8800.0,30.1159,30.1505,30.1072,30.1505,8800.0
2012-06-04 13:30:00,34.85,34.86,34.82,34.86,6200.0,30.1418,30.1505,30.1159,30.1505,6200.0
2012-06-04 13:35:00,34.87,35.04,34.87,35.0,42500.0,30.1591,30.3061,30.1591,30.2715,42500.0
2012-06-04 13:40:00,35.0,35.03,34.98,34.98,9600.0,30.2715,30.2975,30.2542,30.2542,9600.0
2012-06-04 13:45:00,34.97,34.97,34.89,34.89,10900.0,30.2456,30.2456,30.1764,30.1764,10900.0
2012-06-04 13:50:00,34.88,34.91,34.85,34.89,20400.0,30.1678,30.1937,30.1418,30.1764,20400.0
2012-06-04 13:55:00,34.88,34.92,34.85,34.92,16100.0,30.1678,30.2024,30.1418,30.2024,16100.0
2012-06-04 14:00:00,34.91,34.97,34.88,34.96,14700.0,30.1937,30.2456,30.1678,30.237,14700.0
2012-06-04 14:05:00,34.96,34.97,34.94,34.95,15500.0,30.237,30.2456,30.2197,30.2283,15500.0
2012-06-04 14:10:00,34.94,34.99,34.94,34.97,9800.0,30.2197,30.2629,30.2197,30.2456,9800.0
2012-06-04 14:15:00,34.97,35.05,34.95,35.02,8600.0,30.2456,30.3148,30.2283,30.2888,8600.0
2012-06-04 14:20:00,35.04,35.07,35.0,35.07,9200.0,30.3061,30.3321,30.2715,30.3321,9200.0
2012-06-04 14:25:00,35.06,35.12,35.04,35.08,9500.0,30.3234,30.3753,30.3061,30.3407,9500.0
2012-06-04 14:30:00,35.08,35.13,35.02,35.13,16900.0,30.3407,30.384,30.2888,30.384,16900.0
2012-06-04 14:35:00,35.13,35.24,35.13,35.2,17400.0,30.384,30.4791,30.384,30.4445,17400.0
2012-06-04 14:40:00,35.2,35.23,35.16,35.21,11100.0,30.4445,30.4705,30.4099,30.4532,11100.0
2012-06-04 14:45:00,35.21,35.21,35.16,35.16,10600.0,30.4532,30.4532,30.4099,30.4099,10600.0
2012-06-04 14:50:00,35.15,35.16,35.12,35.16,8800.0,30.4013,30.4099,30.3753,30.4099,8800.0
2012-06-04 14:55:00,35.16,35.17,35.07,35.07,14600.0,30.4099,30.4186,30.3321,30.3321,14600.0
2012-06-04 15:00:00,35.07,35.16,35.07,35.14,15500.0,30.3321,30.4099,30.3321,30.3926,15500.0
2012-06-04 15:05:00,35.15,35.16,35.11,35.12,9800.0,30.4013,30.4099,30.3667,30.3753,9800.0
2012-06-04 15:10:00,35.12,35.12,35.07,35.09,17400.0,30.3753,30.3753,30.3321,30.3494,17400.0
2012-06-04 15:15:00,35.08,35.13,35.04,35.12,19600.0,30.3407,30.384,30.3061,30.3753,19600.0
2012-06-04 15:20:00,35.12,35.14,35.08,35.12,32500.0,30.3753,30.3926,30.3407,30.3753,32500.0
2012-06-04 15:25:00,35.11,35.2,35.08,35.18,27900.0,30.3667,30.4445,30.3407,30.4272,27900.0
2012-06-04 15:30:00,35.17,35.17,35.1,35.12,25900.0,30.4186,30.4186,30.358,30.3753,25900.0
2012-06-04 15:35:00,35.11,35.12,35.08,35.11,21800.0,30.3667,30.3753,30.3407,30.3667,21800.0
2012-06-04 15:40:00,35.1,35.21,35.1,35.2,39600.0,30.358,30.4532,30.358,30.4445,39600.0
2012-06-04 15:45:00,35.21,35.27,35.21,35.27,42700.0,30.4532,30.5051,30.4532,30.5051,42700.0
2012-06-04 15:50:00,35.27,35.29,35.24,35.25,46400.0,30.5051,30.5224,30.4791,30.4878,46400.0
2012-06-04 15:55:00,35.24,35.3,35.24,35.25,105100.0,30.4791,30.531,30.4791,30.4878,105100.0
2012-06-05 09:30:00,35.11,35.41,35.11,35.41,13400.0,30.3667,30.6262,30.3667,30.6262,13400.0
2012-06-05 09:35:00,35.41,35.55,35.41,35.46,19800.0,30.6262,30.7472,30.6262,30.6694,19800.0
2012-06-05 09:40:00,35.49,35.61,35.42,35.56,15000.0,30.6953,30.7991,30.6348,30.7559,15000.0
2012-06-05 09:45:00,35.57,35.73,35.57,35.69,8100.0,30.7645,30.9029,30.7645,30.8683,8100.0
2012-06-05 09:50:00,35.66,35.76,35.66,35.74,29200.0,30.8424,30.9289,30.8424,30.9116,29200.0
2012-06-05 09:55:00,35.76,35.8,35.69,35.8,10200.0,30.9289,30.9635,30.8683,30.9635,10200.0
2012-06-05 10:00:00,35.79,36.0,35.79,35.92,38700.0,30.9548,31.1364,30.9548,31.0673,38700.0
2012-06-05 10:05:00,35.93,36.01,35.91,35.97,9500.0,31.0759,31.1451,31.0586,31.1105,9500.0
2012-06-05 10:10:00,35.98,35.98,35.88,35.9,7500.0,31.1192,31.1192,31.0327,31.05,7500.0
2012-06-05 10:15:00,35.91,36.0,35.89,35.89,20300.0,31.0586,31.1364,31.0413,31.0413,20300.0
2012-06-05 10:20:00,35.91,35.95,35.88,35.95,17300.0,31.0586,31.0932,31.0327,31.0932,17300.0
2012-06-05 10:25:00,35.97,36.04,35.97,36.0,9600.0,31.1105,31.171,31.1105,31.1364,9600.0
2012-06-05 10:30:00,35.99,36.0,35.95,35.97,5200.0,31.1278,31.1364,31.0932,31.1105,5200.0
2012-06-05 10:35:00,35.97,35.97,35.93,35.94,6800.0,31.1105,31.1105,31.0759,31.0846,6800.0
2012-06-05 10:40:00,35.95,35.95,35.9,35.9,5500.0,31.0932,31.0932,31.05,31.05,5500.0
2012-06-05 10:45:00,35.91,35.92,35.84,35.85,8100.0,31.0586,31.0673,30.9981,31.0067,8100.0
2012-06-05 10:50:00,35.84,35.85,35.79,35.82,8000.0,30.9981,31.0067,30.9548,30.9808,8000.0
2012-06-05 10:55:00,35.8,35.8,35.72,35.74,4600.0,30.9635,30.9635,30.8943,30.9116,4600.0
2012-06-05 11:00:00,35.74,35.75,35.71,35.71,8100.0,30.9116,30.9202,30.8856,30.8856,8100.0
2012-06-05 11:05:00,35.69,35.76,35.69,35.75,7500.0,30.8683,30.9289,30.8683,30.9202,7500.0
2012-06-05 11:10:00,35.75,35.83,35.75,35.83,6800.0,30.9202,30.9894,30.9202,30.9894,6800.0
2012-06-05 11:15:00,35.84,35.89,35.84,35.89,6500.0,30.9981,31.0413,30.9981,31.0413,6500.0
2012-06-05 11:20:00,35.89,35.91,35.86,35.86,4400.0,31.0413,31.0586,31.0154,31.0154,4400.0
2012-06-05 11:25:00,35.86,35.89,35.84,35.86,5000.0,31.0154,31.0413,30.9981,31.0154,5000.0
2012-06-05 11:30:00,35.86,35.91,35.86,35.88,4900.0,31.0154,31.0586,31.0154,31.0327,4900.0
2012-06-05 11:35:00,35.89,35.91,35.8,35.81,6300.0,31.0413,31.0586,30.9635,30.9721,6300.0
2012-06-05 11:40:00,35.82,35.83,35.78,35.8,7900.0,30.9808,30.9894,30.9462,30.9635,7900.0
2012-06-05 11:45:00,35.82,35.84,35.8,35.8,7600.0,30.9808,30.9981,30.9635,30.9635,7600.0
2012-06-05 11:50:00,35.8,35.82,35.77,35.79,8100.0,30.9635,30.9808,30.9375,30.9548,8100.0
2012-06-05 11:55:00,35.8,35.82,35.77,35.79,3900.0,30.9635,30.9808,30.9375,30.9548,3900.0
2012-06-05 12:00:00,35.8,35.85,35.8,35.8,31400.0,30.9635,31.0067,30.9635,30.9635,31400.0
2012-06-05 12:05:00,35.8,35.88,35.8,35.84,24300.0,30.9635,31.0327,30.9635,30.9981,24300.0
2012-06-05 12:10:00,35.84,35.87,35.84,35.84,7500.0,30.9981,31.024,30.9981,30.9981,7500.0
2012-06-05 12:15:00,35.84,35.84,35.77,35.8,15500.0,30.9981,30.9981,30.9375,30.9635,15500.0
2012-06-05 12:20:00,35.78,35.86,35.76,35.81,13500.0,30.9462,31.0154,30.9289,30.9721,13500.0
2012-06-05 12:25:00,35.83,35.83,35.79,35.81,9300.0,30.9894,30.9894,30.9548,30.9721,9300.0
2012-06-05 12:30:00,35.82,35.97,35.82,35.94,60000.0,30.9808,31.1105,30.9808,31.0846,60000.0
2012-06-05 12:35:00,35.94,36.01,35.91,35.98,97700.0,31.0846,31.1451,31.0586,31.1192,97700.0
2012-06-05 12:40:00,35.97,35.98,35.91,35.92,7100.0,31.1105,31.1192,31.0586,31.0673,7100.0
2012-06-05 12:45:00,35.92,36.0,35.9,35.9,15000.0,31.0673,31.1364,31.05,31.05,15000.0
2012-06-05 12:50:00,35.91,35.99,35.89,35.95,10700.0,31.0586,31.1278,31.0413,31.0932,10700.0
2012-06-05 12:55:00,35.94,35.99,35.92,35.94,9000.0,31.0846,31.1278,31.0673,31.0846,9000.0
2012-06-05 13:00:00,35.93,35.95,35.9,35.95,5800.0,31.0759,31.0932,31.05,31.0932,5800.0
2012-06-05 13:05:00,35.96,35.97,35.93,35.93,4700.0,31.1019,31.1105,31.0759,31.0759,4700.0
2012-06-05 13:10:00,35.93,35.94,35.93,35.94,2700.0,31.0759,31.0846,31.0759,31.0846,2700.0
2012-06-05 13:15:00,35.94,35.94,35.87,35.89,10000.0,31.0846,31.0846,31.024,31.0413,10000.0
2012-06-05 13:20:00,35.89,35.97,35.89,35.95,7000.0,31.0413,31.1105,31.0413,31.0932,7000.0
2012-06-05 13:25:00,35.96,35.97,35.95,35.97,3600.0,31.1019,31.1105,31.0932,31.1105,3600.0
2012-06-05 13:30:00,35.97,36.01,35.95,35.98,19000.0,31.1105,31.1451,31.0932,31.1192,19000.0
2012-06-05 13:35:00,36.0,36.01,35.99,36.01,4900.0,31.1364,31.1451,31.1278,31.1451,4900.0
2012-06-05 13:40:00,36.01,36.07,36.0,36.06,14000.0,31.1451,31.197,31.1364,31.1883,14000.0
2012-06-05 13:45:00,36.07,36.11,36.07,36.09,11200.0,31.197,31.2316,31.197,31.2143,11200.0
2012-06-05 13:50:00,36.1,36.2,36.09,36.13,44000.0,31.2229,31.3094,31.2143,31.2489,44000.0
2012-06-05 13:55:00,36.13,36.13,36.11,36.11,2800.0,31.2489,31.2489,31.2316,31.2316,2800.0
2012-06-05 14:00:00,36.11,36.11,36.08,36.09,6300.0,31.2316,31.2316,31.2056,31.2143,6300.0
2012-06-05 14:05:00,36.1,36.17,36.1,36.15,9300.0,31.2229,31.2835,31.2229,31.2662,9300.0
2012-06-05 14:10:00,36.14,36.2,36.13,36.16,31700.0,31.2575,31.3094,31.2489,31.2748,31700.0
2012-06-05 14:15:00,36.16,36.16,36.1,36.11,137700.0,31.2748,31.2748,31.2229,31.2316,137700.0
2012-06-05 14:20:00,36.11,36.12,36.04,36.08,12400.0,31.2316,31.2402,31.171,31.2056,12400.0
2012-06-05 14:25:00,36.08,36.09,36.06,36.07,14300.0,31.2056,31.2143,31.1883,31.197,14300.0
2012-06-05 14:30:00,36.07,36.08,36.05,36.06,19000.0,31.197,31.2056,31.1797,31.1883,19000.0
2012-06-05 14:35:00,36.06,36.06,35.97,35.98,19100.0,31.1883,31.1883,31.1105,31.1192,19100.0
2012-06-05 14:40:00,35.98,35.99,35.93,35.94,18500.0,31.1192,31.1278,31.0759,31.0846,18500.0
2012-06-05 14:45:00,35.93,35.95,35.92,35.95,21900.0,31.0759,31.0932,31.0673,31.0932,21900.0
2012-06-05 14:50:00,35.95,35.97,35.95,35.97,23900.0,31.0932,31.1105,31.0932,31.1105,23900.0
2012-06-05 14:55:00,35.96,36.02,35.96,36.0,13000.0,31.1019,31.1537,31.1019,31.1364,13000.0
2012-06-05 15:00:00,36.0,36.1,36.0,36.02,35700.0,31.1364,31.2229,31.1364,31.1537,35700.0
2012-06-05 15:05:00,36.03,36.04,35.97,35.97,14200.0,31.1624,31.171,31.1105,31.1105,14200.0
2012-06-05 15:10:00,35.96,36.0,35.95,35.95,14500.0,31.1019,31.1364,31.0932,31.0932,14500.0
2012-06-05 15:15:00,35.95,36.0,35.93,36.0,16500.0,31.0932,31.1364,31.0759,31.1364,16500.0
2012-06-05 15:20:00,36.0,36.04,35.99,36.04,9700.0,31.1364,31.171,31.1278,31.171,9700.0
2012-06-05 15:25:00,36.04,36.05,36.02,36.03,15200.0,31.171,31.1797,31.1537,31.1624,15200.0
2012-06-05 15:30:00,36.04,36.06,36.02,36.06,15500.0,31.171,31.1883,31.1537,31.1883,15500.0
2012-06-05 15:35:00,36.07,36.12,36.06,36.1,27200.0,31.197,31.2402,31.1883,31.2229,27200.0
2012-06-05 15:40:00,36.11,36.15,36.11,36.12,78900.0,31.2316,31.2662,31.2316,31.2402,78900.0
2012-06-05 15:45:00,36.12,36.12,36.06,36.07,37600.0,31.2402,31.2402,31.1883,31.197,37600.0
2012-06-05 15:50:00,36.07,36.11,36.05,36.1,61600.0,31.197,31.2316,31.1797,31.2229,61600.0
2012-06-05 15:55:00,36.1,36.11,36.05,36.07,112600.0,31.2229,31.2316,31.1797,31.197,112600.0
2012-06-06 09:30:00,36.43,36.61,36.35,36.47,22900.0,31.5084,31.664,31.4392,31.543,22900.0
2012-06-06 09:35:00,36.43,36.52,36.38,36.41,11500.0,31.5084,31.5862,31.4651,31.4911,11500.0
2012-06-06 09:40:00,36.42,36.5,36.42,36.49,17900.0,31.4997,31.5689,31.4997,31.5603,17900.0
2012-06-06 09:45:00,36.48,36.52,36.46,36.48,26200.0,31.5516,31.5862,31.5343,31.5516,26200.0
2012-06-06 09:50:00,36.49,36.53,36.48,36.49,11100.0,31.5603,31.5948,31.5516,31.5603,11100.0
2012-06-06 09:55:00,36.49,36.55,36.45,36.45,14000.0,31.5603,31.6121,31.5257,31.5257,14000.0
2012-06-06 10:00:00,36.48,36.52,36.46,36.49,137800.0,31.5516,31.5862,31.5343,31.5603,137800.0
2012-06-06 10:05:00,36.5,36.5,36.45,36.48,9600.0,31.5689,31.5689,31.5257,31.5516,9600.0
2012-06-06 10:10:00,36.48,36.48,36.43,36.47,5900.0,31.5516,31.5516,31.5084,31.543,5900.0
2012-06-06 10:15:00,36.49,36.5,36.43,36.44,4600.0,31.5603,31.5689,31.5084,31.517,4600.0
2012-06-06 10:20:00,36.44,36.45,36.42,36.44,4000.0,31.517,31.5257,31.4997,31.517,4000.0
2012-06-06 10:25:00,36.45,36.49,36.45,36.48,3400.0,31.5257,31.5603,31.5257,31.5516,3400.0
2012-06-06 10:30:00,36.46,36.48,36.44,36.44,5000.0,31.5343,31.5516,31.517,31.517,5000.0
2012-06-06 10:35:00,36.45,36.47,36.4,36.42,7600.0,31.5257,31.543,31.4824,31.4997,7600.0
2012-06-06 10:40:00,36.4,36.45,36.4,36.44,6800.0,31.4824,31.5257,31.4824,31.517,6800.0
2012-06-06 10:45:00,36.44,36.47,36.44,36.47,5800.0,31.517,31.543,31.517,31.543,5800.0
2012-06-06 10:50:00,36.47,36.49,36.47,36.47,2900.0,31.543,31.5603,31.543,31.543,2900.0
2012-06-06 10:55:00,36.47,36.47,36.45,36.45,3500.0,31.543,31.543,31.5257,31.5257,3500.0
2012-06-06 11:00:00,36.46,36.48,36.41,36.41,8700.0,31.5343,31.5516,31.4911,31.4911,8700.0
2012-06-06 11:05:00,36.4,36.43,36.39,36.41,9500.0,31.4824,31.5084,31.4738,31.4911,9500.0
2012-06-06 11:10:00,36.41,36.47,36.41,36.47,5600.0,31.4911,31.543,31.4911,31.543,5600.0
2012-06-06 11:15:00,36.48,36.49,36.46,36.47,4900.0,31.5516,31.5603,31.5343,31.543,4900.0
2012-06-06 11:20:00,36.47,36.51,36.46,36.48,13600.0,31.543,31.5775,31.5343,31.5516,13600.0
2012-06-06 11:25:00,36.48,36.5,36.47,36.5,11400.0,31.5516,31.5689,31.543,31.5689,11400.0
2012-06-06 11:30:00,36.49,36.49,36.45,36.46,7300.0,31.5603,31.5603,31.5257,31.5343,7300.0
2012-06-06 11:35:00,36.46,36.48,36.45,36.47,5000.0,31.5343,31.5516,31.5257,31.543,5000.0
2012-06-06 11:40:00,36.48,36.49,36.48,36.49,3800.0,31.5516,31.5603,31.5516,31.5603,3800.0
2012-06-06 11:45:00,36.49,36.54,36.48,36.53,24900.0,31.5603,31.6035,31.5516,31.5948,24900.0
2012-06-06 11:50:00,36.53,36.56,36.5,36.51,28200.0,31.5948,31.6208,31.5689,31.5775,28200.0
2012-06-06 11:55:00,36.51,36.52,36.47,36.49,6100.0,31.5775,31.5862,31.543,31.5603,6100.0
2012-06-06 12:00:00,36.5,36.54,36.49,36.53,8200.0,31.5689,31.6035,31.5603,31.5948,8200.0
2012-06-06 12:05:00,36.54,36.57,36.53,36.57,3400.0,31.6035,31.6294,31.5948,31.6294,3400.0
2012-06-06 12:10:00,36.57,36.58,36.56,36.56,5100.0,31.6294,31.6381,31.6208,31.6208,5100.0
2012-06-06 12:15:00,36.56,36.58,36.55,36.56,5200.0,31.6208,31.6381,31.6121,31.6208,5200.0
2012-06-06 12:20:00,36.56,36.59,36.56,36.57,8000.0,31.6208,31.6467,31.6208,31.6294,8000.0
2012-06-06 12:25:00,36.57,36.58,36.54,36.55,5900.0,31.6294,31.6381,31.6035,31.6121,5900.0
2012-06-06 12:30:00,36.55,36.59,36.55,36.58,4400.0,31.6121,31.6467,31.6121,31.6381,4400.0
2012-06-06 12:35:00,36.59,36.6,36.57,36.6,4800.0,31.6467,31.6554,31.6294,31.6554,4800.0
2012-06-06 12:40:00,36.6,36.61,36.56,36.58,25700.0,31.6554,31.664,31.6208,31.6381,25700.0
2012-06-06 12:45:00,36.58,36.61,36.57,36.57,7600.0,31.6381,31.664,31.6294,31.6294,7600.0
2012-06-06 12:50:00,36.56,36.6,36.55,36.56,19100.0,31.6208,31.6554,31.6121,31.6208,19100.0
2012-06-06 12:55:00,36.56,36.56,36.51,36.52,6200.0,31.6208,31.6208,31.5775,31.5862,6200.0
2012-06-06 13:00:00,36.51,36.54,36.5,36.53,4500.0,31.5775,31.6035,31.5689,31.5948,4500.0
2012-06-06 13:05:00,36.53,36.54,36.48,36.5,9600.0,31.5948,31.6035,31.5516,31.5689,9600.0
2012-06-06 13:10:00,36.5,36.52,36.48,36.5,2300.0,31.5689,31.5862,31.5516,31.5689,2300.0
2012-06-06 13:15:00,36.5,36.5,36.45,36.48,5100.0,31.5689,31.5689,31.5257,31.5516,5100.0
2012-06-06 13:20:00,36.48,36.49,36.45,36.48,7000.0,31.5516,31.5603,31.5257,31.5516,7000.0
2012-06-06 13:25:00,36.48,36.53,36.47,36.51,5100.0,31.5516,31.5948,31.543,31.5775,5100.0
2012-06-06 13:30:00,36.53,36.56,36.53,36.55,5700.0,31.5948,31.6208,31.5948,31.6121,5700.0
2012-06-06 13:35:00,36.55,36.55,36.52,36.52,8900.0,31.6121,31.6121,31.5862,31.5862,8900.0
2012-06-06 13:40:00,36.52,36.52,36.46,36.48,11300.0,31.5862,31.5862,31.5343,31.5516,11300.0
2012-06-06 13:45:00,36.48,36.51,36.48,36.49,6300.0,31.5516,31.5775,31.5516,31.5603,6300.0
2012-06-06 13:50:00,36.49,36.5,36.48,36.5,5200.0,31.5603,31.5689,31.5516,31.5689,5200.0
2012-06-06 13:55:00,36.51,36.51,36.47,36.47,6700.0,31.5775,31.5775,31.543,31.543,6700.0
2012-06-06 14:00:00,36.48,36.52,36.46,36.46,10500.0,31.5516,31.5862,31.5343,31.5343,10500.0
2012-06-06 14:05:00,36.46,36.49,36.43,36.43,12100.0,31.5343,31.5603,31.5084,31.5084,12100.0
2012-06-06 14:10:00,36.43,36.43,36.39,36.39,8500.0,31.5084,31.5084,31.4738,31.4738,8500.0
2012-06-06 14:15:00,36.39,36.45,36.38,36.45,6800.0,31.4738,31.5257,31.4651,31.5257,6800.0
2012-06-06 14:20:00,36.44,36.49,36.44,36.46,7200.0,31.517,31.5603,31.517,31.5343,7200.0
2012-06-06 14:25:00,36.46,36.52,36.44,36.51,5600.0,31.5343,31.5862,31.517,31.5775,5600.0
2012-06-06 14:30:00,36.51,36.53,36.5,36.52,8200.0,31.5775,31.5948,31.5689,31.5862,8200.0
2012-06-06 14:35:00,36.52,36.54,36.48,36.48,16000.0,31.5862,31.6035,31.5516,31.5516,16000.0
2012-06-06 14:40:00,36.5,36.53,36.49,36.53,8800.0,31.5689,31.5948,31.5603,31.5948,8800.0
2012-06-06 14:45:00,36.54,36.54,36.51,36.53,9500.0,31.6035,31.6035,31.5775,31.5948,9500.0
2012-06-06 14:50:00,36.52,36.52,36.5,36.51,7800.0,31.5862,31.5862,31.5689,31.5775,7800.0
2012-06-06 14:55:00,36.51,36.54,36.51,36.51,11900.0,31.5775,31.6035,31.5775,31.5775,11900.0
2012-06-06 15:00:00,36.52,36.55,36.51,36.53,6000.0,31.5862,31.6121,31.5775,31.5948,6000.0
2012-06-06 15:05:00,36.54,36.56,36.52,36.55,16700.0,31.6035,31.6208,31.5862,31.6121,16700.0
2012-06-06 15:10:00,36.55,36.57,36.53,36.53,7100.0,31.6121,31.6294,31.5948,31.5948,7100.0
2012-06-06 15:15:00,36.54,36.55,36.5,36.52,10900.0,31.6035,31.6121,31.5689,31.5862,10900.0
2012-06-06 15:20:00,36.51,36.55,36.5,36.54,8400.0,31.5775,31.6121,31.5689,31.6035,8400.0
2012-06-06 15:25:00,36.54,36.57,36.53,36.54,7400.0,31.6035,31.6294,31.5948,31.6035,7400.0
2012-06-06 15:30:00,36.54,36.58,36.54,36.57,20300.0,31.6035,31.6381,31.6035,31.6294,20300.0
2012-06-06 15:35:00,36.57,36.62,36.56,36.57,25500.0,31.6294,31.6727,31.6208,31.6294,25500.0
2012-06-06 15:40:00,36.57,36.6,36.56,36.59,35300.0,31.6294,31.6554,31.6208,31.6467,35300.0
2012-06-06 15:45:00,36.59,36.6,36.58,36.58,86500.0,31.6467,31.6554,31.6381,31.6381,86500.0
2012-06-06 15:50:00,36.59,36.63,36.56,36.61,74300.0,31.6467,31.6813,31.6208,31.664,74300.0
2012-06-06 15:55:00,36.62,36.73,36.58,36.73,163600.0,31.6727,31.7678,31.6381,31.7678,163600.0
2012-06-07 09:30:00,37.22,37.42,37.14,37.37,17200.0,32.1916,32.3646,32.1224,32.3214,17200.0
2012-06-07 09:35:00,37.35,37.39,37.18,37.33,11900.0,32.3041,32.3387,32.157,32.2868,11900.0
2012-06-07 09:40:00,37.3,37.34,37.13,37.13,22300.0,32.2608,32.2954,32.1138,32.1138,22300.0
2012-06-07 09:45:00,37.15,37.18,37.1,37.14,7200.0,32.1311,32.157,32.0878,32.1224,7200.0
2012-06-07 09:50:00,37.14,37.17,37.05,37.1,14100.0,32.1224,32.1484,32.0446,32.0878,14100.0
2012-06-07 09:55:00,37.1,37.12,37.05,37.06,18600.0,32.0878,32.1051,32.0446,32.0532,18600.0
2012-06-07 10:00:00,37.06,37.09,36.87,36.88,14500.0,32.0532,32.0792,31.8889,31.8976,14500.0
2012-06-07 10:05:00,36.88,36.97,36.84,36.88,10500.0,31.8976,31.9754,31.863,31.8976,10500.0
2012-06-07 10:10:00,36.86,36.9,36.81,36.88,7300.0,31.8803,31.9149,31.837,31.8976,7300.0
2012-06-07 10:15:00,36.88,36.88,36.73,36.75,7500.0,31.8976,31.8976,31.7678,31.7851,7500.0
2012-06-07 10:20:00,36.75,36.8,36.72,36.79,70100.0,31.7851,31.8284,31.7592,31.8197,70100.0
2012-06-07 10:25:00,36.8,36.88,36.78,36.85,22600.0,31.8284,31.8976,31.8111,31.8716,22600.0
2012-06-07 10:30:00,36.85,36.86,36.76,36.76,13300.0,31.8716,31.8803,31.7938,31.7938,13300.0
2012-06-07 10:35:00,36.76,36.78,36.71,36.74,7600.0,31.7938,31.8111,31.7505,31.7765,7600.0
2012-06-07 10:40:00,36.74,36.76,36.71,36.71,11400.0,31.7765,31.7938,31.7505,31.7505,11400.0
2012-06-07 10:45:00,36.71,36.75,36.59,36.62,8900.0,31.7505,31.7851,31.6467,31.6727,8900.0
2012-06-07 10:50:00,36.62,36.62,36.57,36.61,11900.0,31.6727,31.6727,31.6294,31.664,11900.0
2012-06-07 10:55:00,36.61,36.63,36.59,36.63,6200.0,31.664,31.6813,31.6467,31.6813,6200.0
2012-06-07 11:00:00,36.61,36.73,36.61,36.72,4500.0,31.664,31.7678,31.664,31.7592,4500.0
2012-06-07 11:05:00,36.71,36.73,36.66,36.67,6600.0,31.7505,31.7678,31.7073,31.7159,6600.0
2012-06-07 11:10:00,36.67,36.7,36.61,36.62,7600.0,31.7159,31.7419,31.664,31.6727,7600.0
2012-06-07 11:15:00,36.63,36.64,36.6,36.63,5600.0,31.6813,31.69,31.6554,31.6813,5600.0
2012-06-07 11:20:00,36.61,36.7,36.61,36.69,7800.0,31.664,31.7419,31.664,31.7332,7800.0
2012-06-07 11:25:00,36.69,36.69,36.64,36.67,27000.0,31.7332,31.7332,31.69,31.7159,27000.0
2012-06-07 11:30:00,36.68,36.69,36.65,36.65,23500.0,31.7246,31.7332,31.6986,31.6986,23500.0
2012-06-07 11:35:00,36.67,36.76,36.66,36.74,5500.0,31.7159,31.7938,31.7073,31.7765,5500.0
2012-06-07 11:40:00,36.74,36.78,36.74,36.77,10000.0,31.7765,31.8111,31.7765,31.8024,10000.0
2012-06-07 11:45:00,36.77,36.77,36.74,36.76,6100.0,31.8024,31.8024,31.7765,31.7938,6100.0
2012-06-07 11:50:00,36.76,36.77,36.74,36.74,20300.0,31.7938,31.8024,31.7765,31.7765,20300.0
2012-06-07 11:55:00,36.73,36.76,36.73,36.76,3500.0,31.7678,31.7938,31.7678,31.7938,3500.0
2012-06-07 12:00:00,36.75,36.75,36.7,36.71,3000.0,31.7851,31.7851,31.7419,31.7505,3000.0
2012-06-07 12:05:00,36.73,36.75,36.68,36.7,72100.0,31.7678,31.7851,31.7246,31.7419,72100.0
2012-06-07 12:10:00,36.73,36.77,36.7,36.77,6100.0,31.7678,31.8024,31.7419,31.8024,6100.0
2012-06-07 12:15:00,36.78,36.83,36.75,36.75,26900.0,31.8111,31.8543,31.7851,31.7851,26900.0
2012-06-07 12:20:00,36.75,36.76,36.7,36.73,11000.0,31.7851,31.7938,31.7419,31.7678,11000.0
2012-06-07 12:25:00,36.74,36.76,36.73,36.75,5600.0,31.7765,31.7938,31.7678,31.7851,5600.0
2012-06-07 12:30:00,36.75,36.75,36.71,36.73,4600.0,31.7851,31.7851,31.7505,31.7678,4600.0
2012-06-07 12:35:00,36.74,36.74,36.72,36.74,4600.0,31.7765,31.7765,31.7592,31.7765,4600.0
2012-06-07 12:40:00,36.75,36.75,36.67,36.7,10600.0,31.7851,31.7851,31.7159,31.7419,10600.0
2012-06-07 12:45:00,36.7,36.74,36.7,36.73,2400.0,31.7419,31.7765,31.7419,31.7678,2400.0
2012-06-07 12:50:00,36.75,36.76,36.74,36.75,7200.0,31.7851,31.7938,31.7765,31.7851,7200.0
2012-06-07 12:55:00,36.75,36.75,36.7,36.71,4600.0,31.7851,31.7851,31.7419,31.7505,4600.0
2012-06-07 13:00:00,36.71,36.75,36.71,36.75,4600.0,31.7505,31.7851,31.7505,31.7851,4600.0
2012-06-07 13:05:00,36.74,36.74,36.72,36.72,4500.0,31.7765,31.7765,31.7592,31.7592,4500.0
2012-06-07 13:10:00,36.74,36.75,36.73,36.74,2900.0,31.7765,31.7851,31.7678,31.7765,2900.0
2012-06-07 13:15:00,36.75,36.79,36.75,36.76,16300.0,31.7851,31.8197,31.7851,31.7938,16300.0
2012-06-07 13:20:00,36.77,36.8,36.74,36.79,20200.0,31.8024,31.8284,31.7765,31.8197,20200.0
2012-06-07 13:25:00,36.78,36.8,36.75,36.77,4300.0,31.8111,31.8284,31.7851,31.8024,4300.0
2012-06-07 13:30:00,36.76,36.8,36.76,36.8,5300.0,31.7938,31.8284,31.7938,31.8284,5300.0
2012-06-07 13:35:00,36.8,36.8,36.74,36.75,12700.0,31.8284,31.8284,31.7765,31.7851,12700.0
2012-06-07 13:40:00,36.75,36.76,36.73,36.74,6800.0,31.7851,31.7938,31.7678,31.7765,6800.0
2012-06-07 13:45:00,36.75,36.76,36.72,36.75,7100.0,31.7851,31.7938,31.7592,31.7851,7100.0
2012-06-07 13:50:00,36.74,36.74,36.67,36.68,6900.0,31.7765,31.7765,31.7159,31.7246,6900.0
2012-06-07 13:55:00,36.68,36.73,36.68,36.71,5900.0,31.7246,31.7678,31.7246,31.7505,5900.0
2012-06-07 14:00:00,36.72,36.74,36.71,36.74,3500.0,31.7592,31.7765,31.7505,31.7765,3500.0
2012-06-07 14:05:00,36.75,36.75,36.69,36.69,11700.0,31.7851,31.7851,31.7332,31.7332,11700.0
2012-06-07 14:10:00,36.69,36.73,36.69,36.73,2400.0,31.7332,31.7678,31.7332,31.7678,2400.0
2012-06-07 14:15:00,36.72,36.76,36.72,36.73,12700.0,31.7592,31.7938,31.7592,31.7678,12700.0
2012-06-07 14:20:00,36.73,36.76,36.72,36.74,9600.0,31.7678,31.7938,31.7592,31.7765,9600.0
2012-06-07 14:25:00,36.73,36.76,36.73,36.75,12900.0,31.7678,31.7938,31.7678,31.7851,12900.0
2012-06-07 14:30:00,36.75,36.77,36.73,36.74,14400.0,31.7851,31.8024,31.7678,31.7765,14400.0
2012-06-07 14:35:00,36.75,36.76,36.74,36.74,13300.0,31.7851,31.7938,31.7765,31.7765,13300.0
2012-06-07 14:40:00,36.76,36.8,36.75,36.75,14400.0,31.7938,31.8284,31.7851,31.7851,14400.0
2012-06-07 14:45:00,36.75,36.77,36.73,36.75,12300.0,31.7851,31.8024,31.7678,31.7851,12300.0
2012-06-07 14:50:00,36.74,36.75,36.73,36.75,5100.0,31.7765,31.7851,31.7678,31.7851,5100.0
2012-06-07 14:55:00,36.74,36.74,36.68,36.72,13900.0,31.7765,31.7765,31.7246,31.7592,13900.0
2012-06-07 15:00:00,36.73,36.73,36.65,36.65,10400.0,31.7678,31.7678,31.6986,31.6986,10400.0
2012-06-07 15:05:00,36.65,36.65,36.59,36.64,13100.0,31.6986,31.6986,31.6467,31.69,13100.0
2012-06-07 15:10:00,36.64,36.69,36.64,36.69,12400.0,31.69,31.7332,31.69,31.7332,12400.0
2012-06-07 15:15:00,36.68,36.68,36.54,36.55,15700.0,31.7246,31.7246,31.6035,31.6121,15700.0
2012-06-07 15:20:00,36.56,36.6,36.54,36.59,10400.0,31.6208,31.6554,31.6035,31.6467,10400.0
2012-06-07 15:25:00,36.59,36.61,36.57,36.6,18200.0,31.6467,31.664,31.6294,31.6554,18200.0
2012-06-07 15:30:00,36.58,36.6,36.51,36.55,21900.0,31.6381,31.6554,31.5775,31.6121,21900.0
2012-06-07 15:35:00,36.55,36.56,36.43,36.44,16400.0,31.6121,31.6208,31.5084,31.517,16400.0
2012-06-07 15:40:00,36.44,36.5,36.43,36.45,21400.0,31.517,31.5689,31.5084,31.5257,21400.0
2012-06-07 15:45:00,36.46,36.51,36.43,36.46,40600.0,31.5343,31.5775,31.5084,31.5343,40600.0
2012-06-07 15:50:00,36.46,36.46,36.36,36.38,33600.0,31.5343,31.5343,31.4478,31.4651,33600.0
2012-06-07 15:55:00,36.39,36.47,36.39,36.46,92600.0,31.4738,31.543,31.4738,31.5343,92600.0
2012-06-08 09:30:00,36.22,36.3,36.15,36.17,22100.0,31.3267,31.3959,31.2662,31.2835,22100.0
2012-06-08 09:35:00,36.16,36.19,36.11,36.12,18800.0,31.2748,31.3008,31.2316,31.2402,18800.0
2012-06-08 09:40:00,36.12,36.12,36.03,36.07,76700.0,31.2402,31.2402,31.1624,31.197,76700.0
2012-06-08 09:45:00,36.07,36.07,35.95,35.98,27300.0,31.197,31.197,31.0932,31.1192,27300.0
2012-06-08 09:50:00,35.97,35.99,35.94,35.96,20600.0,31.1105,31.1278,31.0846,31.1019,20600.0
2012-06-08 09:55:00,35.96,35.98,35.94,35.94,26400.0,31.1019,31.1192,31.0846,31.0846,26400.0
2012-06-08 10:00:00,35.95,36.04,35.95,36.04,33900.0,31.0932,31.171,31.0932,31.171,33900.0
2012-06-08 10:05:00,36.04,36.05,36.0,36.02,22800.0,31.171,31.1797,31.1364,31.1537,22800.0
2012-06-08 10:10:00,36.02,36.05,35.98,36.02,19300.0,31.1537,31.1797,31.1192,31.1537,19300.0
2012-06-08 10:15:00,36.03,36.05,36.0,36.0,29800.0,31.1624,31.1797,31.1364,31.1364,29800.0
2012-06-08 10:20:00,36.0,36.02,35.96,35.96,44700.0,31.1364,31.1537,31.1019,31.1019,44700.0
2012-06-08 10:25:00,35.97,36.04,35.94,36.02,12600.0,31.1105,31.171,31.0846,31.1537,12600.0
2012-06-08 10:30:00,36.02,36.07,36.0,36.04,22100.0,31.1537,31.197,31.1364,31.171,22100.0
2012-06-08 10:35:00,36.06,36.09,36.05,36.09,29700.0,31.1883,31.2143,31.1797,31.2143,29700.0
2012-06-08 10:40:00,36.09,36.09,36.03,36.07,29300.0,31.2143,31.2143,31.1624,31.197,29300.0
2012-06-08 10:45:00,36.1,36.21,36.08,36.2,9000.0,31.2229,31.3181,31.2056,31.3094,9000.0
2012-06-08 10:50:00,36.21,36.23,36.19,36.23,7800.0,31.3181,31.3354,31.3008,31.3354,7800.0
2012-06-08 10:55:00,36.23,36.26,36.2,36.23,49000.0,31.3354,31.3613,31.3094,31.3354,49000.0
2012-06-08 11:00:00,36.24,36.25,36.22,36.25,13300.0,31.344,31.3527,31.3267,31.3527,13300.0
2012-06-08 11:05:00,36.24,36.25,36.18,36.18,11500.0,31.344,31.3527,31.2921,31.2921,11500.0
2012-06-08 11:10:00,36.19,36.2,36.17,36.19,6700.0,31.3008,31.3094,31.2835,31.3008,6700.0
2012-06-08 11:15:00,36.19,36.2,36.16,36.18,9100.0,31.3008,31.3094,31.2748,31.2921,9100.0
2012-06-08 11:20:00,36.17,36.23,36.15,36.2,7900.0,31.2835,31.3354,31.2662,31.3094,7900.0
2012-06-08 11:25:00,36.21,36.22,36.2,36.2,6200.0,31.3181,31.3267,31.3094,31.3094,6200.0
2012-06-08 11:30:00,36.2,36.23,36.17,36.18,15200.0,31.3094,31.3354,31.2835,31.2921,15200.0
2012-06-08 11:35:00,36.18,36.23,36.17,36.21,6700.0,31.2921,31.3354,31.2835,31.3181,6700.0
2012-06-08 11:40:00,36.21,36.22,36.18,36.19,13600.0,31.3181,31.3267,31.2921,31.3008,13600.0
2012-06-08 11:45:00,36.19,36.21,36.18,36.2,9900.0,31.3008,31.3181,31.2921,31.3094,9900.0
2012-06-08 11:50:00,36.2,36.21,36.18,36.2,4600.0,31.3094,31.3181,31.2921,31.3094,4600.0
2012-06-08 11:55:00,36.2,36.21,36.19,36.19,5100.0,31.3094,31.3181,31.3008,31.3008,5100.0
2012-06-08 12:00:00,36.2,36.21,36.18,36.18,18700.0,31.3094,31.3181,31.2921,31.2921,18700.0
2012-06-08 12:05:00,36.18,36.25,36.17,36.19,11200.0,31.2921,31.3527,31.2835,31.3008,11200.0
2012-06-08 12:10:00,36.19,36.22,36.19,36.21,7800.0,31.3008,31.3267,31.3008,31.3181,7800.0
2012-06-08 12:15:00,36.21,36.22,36.2,36.2,11000.0,31.3181,31.3267,31.3094,31.3094,11000.0
2012-06-08 12:20:00,36.2,36.2,36.17,36.18,6800.0,31.3094,31.3094,31.2835,31.2921,6800.0
2012-06-08 12:25:00,36.18,36.21,36.18,36.2,7600.0,31.2921,31.3181,31.2921,31.3094,7600.0
2012-06-08 12:30:00,36.2,36.29,36.2,36.24,25500.0,31.3094,31.3873,31.3094,31.344,25500.0
2012-06-08 12:35:00,36.24,36.25,36.2,36.22,12000.0,31.344,31.3527,31.3094,31.3267,12000.0
2012-06-08 12:40:00,36.22,36.22,36.18,36.2,12100.0,31.3267,31.3267,31.2921,31.3094,12100.0
2012-06-08 12:45:00,36.21,36.22,36.19,36.2,19800.0,31.3181,31.3267,31.3008,31.3094,19800.0
2012-06-08 12:50:00,36.19,36.22,36.19,36.2,10200.0,31.3008,31.3267,31.3008,31.3094,10200.0
2012-06-08 12:55:00,36.21,36.24,36.2,36.23,7000.0,31.3181,31.344,31.3094,31.3354,7000.0
2012-06-08 13:00:00,36.24,36.3,36.23,36.3,12300.0,31.344,31.3959,31.3354,31.3959,12300.0
2012-06-08 13:05:00,36.29,36.33,36.28,36.33,18700.0,31.3873,31.4219,31.3786,31.4219,18700.0
2012-06-08 13:10:00,36.33,36.33,36.29,36.3,8500.0,31.4219,31.4219,31.3873,31.3959,8500.0
2012-06-08 13:15:00,36.32,36.33,36.28,36.29,13500.0,31.4132,31.4219,31.3786,31.3873,13500.0
2012-06-08 13:20:00,36.3,36.32,36.26,36.29,21800.0,31.3959,31.4132,31.3613,31.3873,21800.0
2012-06-08 13:25:00,36.29,36.29,36.26,36.26,8900.0,31.3873,31.3873,31.3613,31.3613,8900.0
2012-06-08 13:30:00,36.27,36.28,36.2,36.2,25800.0,31.37,31.3786,31.3094,31.3094,25800.0
2012-06-08 13:35:00,36.21,36.24,36.2,36.2,25000.0,31.3181,31.344,31.3094,31.3094,25000.0
2012-06-08 13:40:00,36.2,36.23,36.19,36.2,13200.0,31.3094,31.3354,31.3008,31.3094,13200.0
2012-06-08 13:45:00,36.21,36.23,36.2,36.22,14200.0,31.3181,31.3354,31.3094,31.3267,14200.0
2012-06-08 13:50:00,36.22,36.23,36.18,36.19,28200.0,31.3267,31.3354,31.2921,31.3008,28200.0
2012-06-08 13:55:00,36.2,36.23,36.19,36.23,22100.0,31.3094,31.3354,31.3008,31.3354,22100.0
2012-06-08 14:00:00,36.23,36.25,36.23,36.25,8700.0,31.3354,31.3527,31.3354,31.3527,8700.0
2012-06-08 14:05:00,36.25,36.29,36.25,36.29,20900.0,31.3527,31.3873,31.3527,31.3873,20900.0
2012-06-08 14:10:00,36.29,36.3,36.27,36.3,10000.0,31.3873,31.3959,31.37,31.3959,10000.0
2012-06-08 14:15:00,36.3,36.31,36.27,36.27,10700.0,31.3959,31.4046,31.37,31.37,10700.0
2012-06-08 14:20:00,36.27,36.3,36.23,36.25,42100.0,31.37,31.3959,31.3354,31.3527,42100.0
2012-06-08 14:25:00,36.25,36.26,36.25,36.25,14600.0,31.3527,31.3613,31.3527,31.3527,14600.0
2012-06-08 14:30:00,36.26,36.26,36.22,36.23,42200.0,31.3613,31.3613,31.3267,31.3354,42200.0
2012-06-08 14:35:00,36.23,36.24,36.18,36.21,39900.0,31.3354,31.344,31.2921,31.3181,39900.0
2012-06-08 14:40:00,36.22,36.25,36.21,36.23,13000.0,31.3267,31.3527,31.3181,31.3354,13000.0
2012-06-08 14:45:00,36.23,36.24,36.21,36.23,7700.0,31.3354,31.344,31.3181,31.3354,7700.0
2012-06-08 14:50:00,36.23,36.25,36.23,36.23,16200.0,31.3354,31.3527,31.3354,31.3354,16200.0
2012-06-08 14:55:00,36.24,36.24,36.19,36.19,13200.0,31.344,31.344,31.3008,31.3008,13200.0
2012-06-08 15:00:00,36.19,36.19,36.17,36.17,17000.0,31.3008,31.3008,31.2835,31.2835,17000.0
2012-06-08 15:05:00,36.18,36.19,36.17,36.17,7500.0,31.2921,31.3008,31.2835,31.2835,7500.0
2012-06-08 15:10:00,36.17,36.22,36.16,36.2,24300.0,31.2835,31.3267,31.2748,31.3094,24300.0
2012-06-08 15:15:00,36.21,36.23,36.2,36.23,15700.0,31.3181,31.3354,31.3094,31.3354,15700.0
2012-06-08 15:20:00,36.23,36.24,36.2,36.23,17800.0,31.3354,31.344,31.3094,31.3354,17800.0
2012-06-08 15:25:00,36.23,36.24,36.18,36.18,27500.0,31.3354,31.344,31.2921,31.2921,27500.0
2012-06-08 15:30:00,36.19,36.2,36.16,36.17,44100.0,31.3008,31.3094,31.2748,31.2835,44100.0
2012-06-08 15:35:00,36.18,36.21,36.17,36.2,21200.0,31.2921,31.3181,31.2835,31.3094,21200.0
2012-06-08 15:40:00,36.2,36.25,36.2,36.24,30900.0,31.3094,31.3527,31.3094,31.344,30900.0
2012-06-08 15:45:00,36.25,36.36,36.25,36.35,48800.0,31.3527,31.4478,31.3527,31.4392,48800.0
2012-06-08 15:50:00,36.36,36.36,36.29,36.3,64800.0,31.4478,31.4478,31.3873,31.3959,64800.0
2012-06-08 15:55:00,36.31,36.31,36.24,36.3,118300.0,31.4046,31.4046,31.344,31.3959,118300.0
2012-06-11 09:30:00,36.68,37.09,36.68,36.87,40900.0,31.7246,32.0792,31.7246,31.8889,40900.0
2012-06-11 09:35:00,36.85,36.88,36.73,36.78,25900.0,31.8716,31.8976,31.7678,31.8111,25900.0
2012-06-11 09:40:00,36.78,36.85,36.74,36.78,16600.0,31.8111,31.8716,31.7765,31.8111,16600.0
2012-06-11 09:45:00,36.77,36.77,36.65,36.65,16000.0,31.8024,31.8024,31.6986,31.6986,16000.0
2012-06-11 09:50:00,36.62,36.71,36.59,36.62,10800.0,31.6727,31.7505,31.6467,31.6727,10800.0
2012-06-11 09:55:00,36.61,36.63,36.56,36.59,12200.0,31.664,31.6813,31.6208,31.6467,12200.0
2012-06-11 10:00:00,36.59,36.63,36.53,36.59,13300.0,31.6467,31.6813,31.5948,31.6467,13300.0
2012-06-11 10:05:00,36.6,36.61,36.39,36.44,14100.0,31.6554,31.664,31.4738,31.517,14100.0
2012-06-11 10:10:00,36.44,36.45,36.35,36.43,25900.0,31.517,31.5257,31.4392,31.5084,25900.0
2012-06-11 10:15:00,36.42,36.51,36.42,36.44,9400.0,31.4997,31.5775,31.4997,31.517,9400.0
2012-06-11 10:20:00,36.44,36.51,36.39,36.41,13800.0,31.517,31.5775,31.4738,31.4911,13800.0
2012-06-11 10:25:00,36.41,36.49,36.39,36.49,12200.0,31.4911,31.5603,31.4738,31.5603,12200.0
2012-06-11 10:30:00,36.48,36.48,36.42,36.48,12600.0,31.5516,31.5516,31.4997,31.5516,12600.0
2012-06-11 10:35:00,36.5,36.53,36.49,36.49,9100.0,31.5689,31.5948,31.5603,31.5603,9100.0
2012-06-11 10:40:00,36.49,36.53,36.48,36.53,15300.0,31.5603,31.5948,31.5516,31.5948,15300.0
2012-06-11 10:45:00,36.53,36.53,36.49,36.5,10300.0,31.5948,31.5948,31.5603,31.5689,10300.0
2012-06-11 10:50:00,36.51,36.51,36.45,36.47,11600.0,31.5775,31.5775,31.5257,31.543,11600.0
2012-06-11 10:55:00,36.47,36.47,36.31,36.31,12400.0,31.543,31.543,31.4046,31.4046,12400.0
2012-06-11 11:00:00,36.32,36.34,36.22,36.24,18600.0,31.4132,31.4305,31.3267,31.344,18600.0
2012-06-11 11:05:00,36.24,36.27,36.22,36.23,8300.0,31.344,31.37,31.3267,31.3354,8300.0
2012-06-11 11:10:00,36.24,36.24,36.2,36.22,14500.0,31.344,31.344,31.3094,31.3267,14500.0
2012-06-11 11:15:00,36.22,36.26,36.2,36.2,8600.0,31.3267,31.3613,31.3094,31.3094,8600.0
2012-06-11 11:20:00,36.19,36.22,36.14,36.2,8600.0,31.3008,31.3267,31.2575,31.3094,8600.0
2012-06-11 11:25:00,36.21,36.25,36.21,36.24,6900.0,31.3181,31.3527,31.3181,31.344,6900.0
2012-06-11 11:30:00,36.23,36.25,36.21,36.22,17700.0,31.3354,31.3527,31.3181,31.3267,17700.0
2012-06-11 11:35:00,36.23,36.25,36.2,36.21,17300.0,31.3354,31.3527,31.3094,31.3181,17300.0
2012-06-11 11:40:00,36.23,36.28,36.23,36.27,6100.0,31.3354,31.3786,31.3354,31.37,6100.0
2012-06-11 11:45:00,36.28,36.28,36.22,36.26,20200.0,31.3786,31.3786,31.3267,31.3613,20200.0
2012-06-11 11:50:00,36.28,36.28,36.2,36.21,10200.0,31.3786,31.3786,31.3094,31.3181,10200.0
2012-06-11 11:55:00,36.22,36.27,36.17,36.26,11300.0,31.3267,31.37,31.2835,31.3613,11300.0
2012-06-11 12:00:00,36.25,36.26,36.24,36.25,4500.0,31.3527,31.3613,31.344,31.3527,4500.0
2012-06-11 12:05:00,36.26,36.3,36.17,36.2,14000.0,31.3613,31.3959,31.2835,31.3094,14000.0
2012-06-11 12:10:00,36.2,36.24,36.17,36.18,9600.0,31.3094,31.344,31.2835,31.2921,9600.0
2012-06-11 12:15:00,36.18,36.2,36.13,36.16,25500.0,31.2921,31.3094,31.2489,31.2748,25500.0
2012-06-11 12:20:00,36.17,36.23,36.17,36.2,11400.0,31.2835,31.3354,31.2835,31.3094,11400.0
2012-06-11 12:25:00,36.2,36.25,36.2,36.23,11600.0,31.3094,31.3527,31.3094,31.3354,11600.0
2012-06-11 12:30:00,36.25,36.26,36.22,36.25,12600.0,31.3527,31.3613,31.3267,31.3527,12600.0
2012-06-11 12:35:00,36.24,36.26,36.22,36.25,20200.0,31.344,31.3613,31.3267,31.3527,20200.0
2012-06-11 12:40:00,36.25,36.25,36.22,36.25,7800.0,31.3527,31.3527,31.3267,31.3527,7800.0
2012-06-11 12:45:00,36.26,36.31,36.25,36.26,8000.0,31.3613,31.4046,31.3527,31.3613,8000.0
2012-06-11 12:50:00,36.27,36.28,36.24,36.24,8500.0,31.37,31.3786,31.344,31.344,8500.0
2012-06-11 12:55:00,36.24,36.26,36.24,36.25,5900.0,31.344,31.3613,31.344,31.3527,5900.0
2012-06-11 13:00:00,36.26,36.26,36.23,36.26,8900.0,31.3613,31.3613,31.3354,31.3613,8900.0
2012-06-11 13:05:00,36.26,36.28,36.25,36.27,7000.0,31.3613,31.3786,31.3527,31.37,7000.0
2012-06-11 13:10:00,36.27,36.3,36.25,36.3,9000.0,31.37,31.3959,31.3527,31.3959,9000.0
2012-06-11 13:15:00,36.29,36.31,36.25,36.27,7600.0,31.3873,31.4046,31.3527,31.37,7600.0
2012-06-11 13:20:00,36.27,36.27,36.23,36.24,4900.0,31.37,31.37,31.3354,31.344,4900.0
2012-06-11 13:25:00,36.24,36.27,36.24,36.26,5400.0,31.344,31.37,31.344,31.3613,5400.0
2012-06-11 13:30:00,36.26,36.28,36.16,36.17,29900.0,31.3613,31.3786,31.2748,31.2835,29900.0
2012-06-11 13:35:00,36.18,36.26,36.16,36.2,18000.0,31.2921,31.3613,31.2748,31.3094,18000.0
2012-06-11 13:40:00,36.21,36.22,36.14,36.15,9400.0,31.3181,31.3267,31.2575,31.2662,9400.0
2012-06-11 13:45:00,36.15,36.17,36.14,36.15,7400.0,31.2662,31.2835,31.2575,31.2662,7400.0
2012-06-11 13:50:00,36.14,36.19,36.14,36.19,11500.0,31.2575,31.3008,31.2575,31.3008,11500.0
2012-06-11 13:55:00,36.18,36.18,36.14,36.15,12800.0,31.2921,31.2921,31.2575,31.2662,12800.0
2012-06-11 14:00:00,36.15,36.15,36.02,36.06,21800.0,31.2662,31.2662,31.1537,31.1883,21800.0
2012-06-11 14:05:00,36.05,36.11,36.05,36.09,11400.0,31.1797,31.2316,31.1797,31.2143,11400.0
2012-06-11 14:10:00,36.08,36.11,36.07,36.09,8500.0,31.2056,31.2316,31.197,31.2143,8500.0
2012-06-11 14:15:00,36.1,36.13,36.01,36.03,20400.0,31.2229,31.2489,31.1451,31.1624,20400.0
2012-06-11 14:20:00,36.04,36.06,36.02,36.06,17100.0,31.171,31.1883,31.1537,31.1883,17100.0
2012-06-11 14:25:00,36.07,36.11,36.04,36.06,11200.0,31.197,31.2316,31.171,31.1883,11200.0
2012-06-11 14:30:00,36.05,36.1,36.04,36.09,10200.0,31.1797,31.2229,31.171,31.2143,10200.0
2012-06-11 14:35:00,36.09,36.09,36.03,36.03,14500.0,31.2143,31.2143,31.1624,31.1624,14500.0
2012-06-11 14:40:00,36.02,36.04,35.98,35.99,27400.0,31.1537,31.171,31.1192,31.1278,27400.0
2012-06-11 14:45:00,36.0,36.0,35.96,35.99,19400.0,31.1364,31.1364,31.1019,31.1278,19400.0
2012-06-11 14:50:00,36.0,36.0,35.96,35.96,14900.0,31.1364,31.1364,31.1019,31.1019,14900.0
2012-06-11 14:55:00,35.97,36.02,35.96,35.97,26500.0,31.1105,31.1537,31.1019,31.1105,26500.0
2012-06-11 15:00:00,35.97,35.98,35.94,35.94,16400.0,31.1105,31.1192,31.0846,31.0846,16400.0
2012-06-11 15:05:00,35.95,35.99,35.92,35.92,23300.0,31.0932,31.1278,31.0673,31.0673,23300.0
2012-06-11 15:10:00,35.94,35.94,35.86,35.88,23700.0,31.0846,31.0846,31.0154,31.0327,23700.0
2012-06-11 15:15:00,35.88,35.9,35.81,35.84,34800.0,31.0327,31.05,30.9721,30.9981,34800.0
2012-06-11 15:20:00,35.84,35.86,35.8,35.81,23500.0,30.9981,31.0154,30.9635,30.9721,23500.0
2012-06-11 15:25:00,35.82,35.82,35.76,35.79,16000.0,30.9808,30.9808,30.9289,30.9548,16000.0
2012-06-11 15:30:00,35.79,35.83,35.73,35.74,65900.0,30.9548,30.9894,30.9029,30.9116,65900.0
2012-06-11 15:35:00,35.73,35.82,35.7,35.77,41600.0,30.9029,30.9808,30.877,30.9375,41600.0
2012-06-11 15:40:00,35.78,35.89,35.78,35.87,47000.0,30.9462,31.0413,30.9462,31.024,47000.0
2012-06-11 15:45:00,35.87,35.89,35.71,35.71,54800.0,31.024,31.0413,30.8856,30.8856,54800.0
2012-06-11 15:50:00,35.7,35.73,35.61,35.63,70000.0,30.877,30.9029,30.7991,30.8164,70000.0
2012-06-11 15:55:00,35.64,35.67,35.58,35.62,154200.0,30.8251,30.851,30.7732,30.8078,154200.0
2012-06-12 09:30:00,35.74,35.78,35.57,35.72,12900.0,30.9116,30.9462,30.7645,30.8943,12900.0
2012-06-12 09:35:00,35.72,35.72,35.56,35.56,5200.0,30.8943,30.8943,30.7559,30.7559,5200.0
2012-06-12 09:40:00,35.57,35.63,35.54,35.63,9900.0,30.7645,30.8164,30.7386,30.8164,9900.0
2012-06-12 09:45:00,35.64,35.75,35.61,35.63,9500.0,30.8251,30.9202,30.7991,30.8164,9500.0
2012-06-12 09:50:00,35.64,35.74,35.64,35.71,8000.0,30.8251,30.9116,30.8251,30.8856,8000.0
2012-06-12 09:55:00,35.7,35.71,35.58,35.58,8400.0,30.877,30.8856,30.7732,30.7732,8400.0
2012-06-12 10:00:00,35.6,35.77,35.6,35.66,30400.0,30.7905,30.9375,30.7905,30.8424,30400.0
2012-06-12 10:05:00,35.65,35.68,35.53,35.55,27300.0,30.8337,30.8597,30.7299,30.7472,27300.0
2012-06-12 10:10:00,35.57,35.57,35.46,35.47,26000.0,30.7645,30.7645,30.6694,30.6781,26000.0
2012-06-12 10:15:00,35.48,35.56,35.46,35.47,18800.0,30.6867,30.7559,30.6694,30.6781,18800.0
2012-06-12 10:20:00,35.47,35.48,35.41,35.44,26400.0,30.6781,30.6867,30.6262,30.6521,26400.0
2012-06-12 10:25:00,35.44,35.51,35.41,35.43,35400.0,30.6521,30.7126,30.6262,30.6435,35400.0
2012-06-12 10:30:00,35.42,35.43,35.33,35.36,41400.0,30.6348,30.6435,30.557,30.5829,41400.0
2012-06-12 10:35:00,35.37,35.41,35.35,35.36,13300.0,30.5916,30.6262,30.5743,30.5829,13300.0
2012-06-12 10:40:00,35.36,35.44,35.35,35.43,31600.0,30.5829,30.6521,30.5743,30.6435,31600.0
2012-06-12 10:45:00,35.41,35.47,35.41,35.44,21500.0,30.6262,30.6781,30.6262,30.6521,21500.0
2012-06-12 10:50:00,35.44,35.47,35.39,35.4,27000.0,30.6521,30.6781,30.6089,30.6175,27000.0
2012-06-12 10:55:00,35.41,35.45,35.33,35.34,33200.0,30.6262,30.6608,30.557,30.5656,33200.0
2012-06-12 11:00:00,35.35,35.46,35.34,35.45,29100.0,30.5743,30.6694,30.5656,30.6608,29100.0
2012-06-12 11:05:00,35.45,35.53,35.38,35.53,33000.0,30.6608,30.7299,30.6002,30.7299,33000.0
2012-06-12 11:10:00,35.54,35.66,35.54,35.63,15200.0,30.7386,30.8424,30.7386,30.8164,15200.0
2012-06-12 11:15:00,35.64,35.65,35.62,35.64,14100.0,30.8251,30.8337,30.8078,30.8251,14100.0
2012-06-12 11:20:00,35.64,35.78,35.64,35.74,12200.0,30.8251,30.9462,30.8251,30.9116,12200.0
2012-06-12 11:25:00,35.76,35.8,35.73,35.74,13400.0,30.9289,30.9635,30.9029,30.9116,13400.0
2012-06-12 11:30:00,35.74,35.76,35.73,35.75,4300.0,30.9116,30.9289,30.9029,30.9202,4300.0
2012-06-12 11:35:00,35.74,35.75,35.73,35.73,8200.0,30.9116,30.9202,30.9029,30.9029,8200.0
2012-06-12 11:40:00,35.73,35.77,35.72,35.75,10100.0,30.9029,30.9375,30.8943,30.9202,10100.0
2012-06-12 11:45:00,35.76,35.76,35.63,35.67,37900.0,30.9289,30.9289,30.8164,30.851,37900.0
2012-06-12 11:50:00,35.66,35.67,35.62,35.63,7700.0,30.8424,30.851,30.8078,30.8164,7700.0
2012-06-12 11:55:00,35.63,35.63,35.61,35.62,3900.0,30.8164,30.8164,30.7991,30.8078,3900.0
2012-06-12 12:00:00,35.63,35.72,35.63,35.68,7600.0,30.8164,30.8943,30.8164,30.8597,7600.0
2012-06-12 12:05:00,35.68,35.68,35.64,35.64,3900.0,30.8597,30.8597,30.8251,30.8251,3900.0
2012-06-12 12:10:00,35.64,35.65,35.61,35.65,8000.0,30.8251,30.8337,30.7991,30.8337,8000.0
2012-06-12 12:15:00,35.65,35.66,35.63,35.66,2200.0,30.8337,30.8424,30.8164,30.8424,2200.0
2012-06-12 12:20:00,35.66,35.72,35.65,35.72,7800.0,30.8424,30.8943,30.8337,30.8943,7800.0
2012-06-12 12:25:00,35.72,35.73,35.67,35.67,5500.0,30.8943,30.9029,30.851,30.851,5500.0
2012-06-12 12:30:00,35.67,35.71,35.67,35.7,4800.0,30.851,30.8856,30.851,30.877,4800.0
2012-06-12 12:35:00,35.7,35.74,35.7,35.72,4400.0,30.877,30.9116,30.877,30.8943,4400.0
2012-06-12 12:40:00,35.72,35.74,35.66,35.66,4100.0,30.8943,30.9116,30.8424,30.8424,4100.0
2012-06-12 12:45:00,35.67,35.69,35.66,35.68,2800.0,30.851,30.8683,30.8424,30.8597,2800.0
2012-06-12 12:50:00,35.68,35.68,35.65,35.66,3300.0,30.8597,30.8597,30.8337,30.8424,3300.0
2012-06-12 12:55:00,35.65,35.7,35.65,35.7,2900.0,30.8337,30.877,30.8337,30.877,2900.0
2012-06-12 13:00:00,35.7,35.71,35.67,35.67,5400.0,30.877,30.8856,30.851,30.851,5400.0
2012-06-12 13:05:00,35.68,35.69,35.66,35.69,3100.0,30.8597,30.8683,30.8424,30.8683,3100.0
2012-06-12 13:10:00,35.69,35.81,35.69,35.8,25500.0,30.8683,30.9721,30.8683,30.9635,25500.0
2012-06-12 13:15:00,35.8,35.82,35.78,35.81,5800.0,30.9635,30.9808,30.9462,30.9721,5800.0
2012-06-12 13:20:00,35.83,35.86,35.81,35.81,7300.0,30.9894,31.0154,30.9721,30.9721,7300.0
2012-06-12 13:25:00,35.81,35.81,35.78,35.79,4100.0,30.9721,30.9721,30.9462,30.9548,4100.0
2012-06-12 13:30:00,35.79,35.81,35.77,35.79,8100.0,30.9548,30.9721,30.9375,30.9548,8100.0
2012-06-12 13:35:00,35.79,35.87,35.79,35.87,5800.0,30.9548,31.024,30.9548,31.024,5800.0
2012-06-12 13:40:00,35.88,35.9,35.86,35.87,6400.0,31.0327,31.05,31.0154,31.024,6400.0
2012-06-12 13:45:00,35.87,35.9,35.82,35.82,9300.0,31.024,31.05,30.9808,30.9808,9300.0
2012-06-12 13:50:00,35.84,35.86,35.81,35.83,6800.0,30.9981,31.0154,30.9721,30.9894,6800.0
2012-06-12 13:55:00,35.83,35.84,35.78,35.79,7800.0,30.9894,30.9981,30.9462,30.9548,7800.0
2012-06-12 14:00:00,35.79,35.83,35.79,35.83,5100.0,30.9548,30.9894,30.9548,30.9894,5100.0
2012-06-12 14:05:00,35.84,35.85,35.82,35.84,6500.0,30.9981,31.0067,30.9808,30.9981,6500.0
2012-06-12 14:10:00,35.84,35.84,35.78,35.83,6200.0,30.9981,30.9981,30.9462,30.9894,6200.0
2012-06-12 14:15:00,35.83,35.86,35.81,35.83,8500.0,30.9894,31.0154,30.9721,30.9894,8500.0
2012-06-12 14:20:00,35.84,35.87,35.81,35.83,9100.0,30.9981,31.024,30.9721,30.9894,9100.0
2012-06-12 14:25:00,35.83,35.84,35.79,35.81,5400.0,30.9894,30.9981,30.9548,30.9721,5400.0
2012-06-12 14:30:00,35.81,35.88,35.81,35.88,4300.0,30.9721,31.0327,30.9721,31.0327,4300.0
2012-06-12 14:35:00,35.9,35.95,35.89,35.92,4800.0,31.05,31.0932,31.0413,31.0673,4800.0
2012-06-12 14:40:00,35.92,35.92,35.9,35.9,2100.0,31.0673,31.0673,31.05,31.05,2100.0
2012-06-12 14:45:00,35.91,35.95,35.9,35.95,15500.0,31.0586,31.0932,31.05,31.0932,15500.0
2012-06-12 14:50:00,35.95,35.96,35.89,35.89,12400.0,31.0932,31.1019,31.0413,31.0413,12400.0
2012-06-12 14:55:00,35.9,35.92,35.88,35.92,8000.0,31.05,31.0673,31.0327,31.0673,8000.0
2012-06-12 15:00:00,35.92,35.93,35.89,35.93,10100.0,31.0673,31.0759,31.0413,31.0759,10100.0
2012-06-12 15:05:00,35.92,35.96,35.92,35.95,4500.0,31.0673,31.1019,31.0673,31.0932,4500.0
2012-06-12 15:10:00,35.95,35.99,35.95,35.95,10500.0,31.0932,31.1278,31.0932,31.0932,10500.0
2012-06-12 15:15:00,35.94,35.94,35.91,35.93,6900.0,31.0846,31.0846,31.0586,31.0759,6900.0
2012-06-12 15:20:00,35.93,35.98,35.9,35.95,10300.0,31.0759,31.1192,31.05,31.0932,10300.0
2012-06-12 15:25:00,35.95,36.03,35.95,36.02,8900.0,31.0932,31.1624,31.0932,31.1537,8900.0
2012-06-12 15:30:00,36.02,36.02,35.95,35.97,27400.0,31.1537,31.1537,31.0932,31.1105,27400.0
2012-06-12 15:35:00,35.96,36.02,35.96,36.01,9400.0,31.1019,31.1537,31.1019,31.1451,9400.0
2012-06-12 15:40:00,36.01,36.12,36.01,36.1,19200.0,31.1451,31.2402,31.1451,31.2229,19200.0
2012-06-12 15:45:00,36.11,36.13,36.04,36.08,23000.0,31.2316,31.2489,31.171,31.2056,23000.0
2012-06-12 15:50:00,36.07,36.08,36.03,36.07,29000.0,31.197,31.2056,31.1624,31.197,29000.0
2012-06-12 15:55:00,36.07,36.08,36.05,36.08,61200.0,31.197,31.2056,31.1797,31.2056,61200.0
2012-06-13 09:30:00,35.87,35.89,35.76,35.78,12100.0,31.024,31.0413,30.9289,30.9462,12100.0
2012-06-13 09:35:00,35.8,35.84,35.72,35.75,6500.0,30.9635,30.9981,30.8943,30.9202,6500.0
2012-06-13 09:40:00,35.73,35.83,35.73,35.79,7700.0,30.9029,30.9894,30.9029,30.9548,7700.0
2012-06-13 09:45:00,35.77,35.79,35.75,35.77,4800.0,30.9375,30.9548,30.9202,30.9375,4800.0
2012-06-13 09:50:00,35.77,35.77,35.69,35.74,5100.0,30.9375,30.9375,30.8683,30.9116,5100.0
2012-06-13 09:55:00,35.73,35.77,35.65,35.73,8000.0,30.9029,30.9375,30.8337,30.9029,8000.0
2012-06-13 10:00:00,35.73,35.8,35.72,35.8,7600.0,30.9029,30.9635,30.8943,30.9635,7600.0
2012-06-13 10:05:00,35.8,35.81,35.75,35.79,12400.0,30.9635,30.9721,30.9202,30.9548,12400.0
2012-06-13 10:10:00,35.79,35.82,35.77,35.8,6200.0,30.9548,30.9808,30.9375,30.9635,6200.0
2012-06-13 10:15:00,35.79,35.79,35.72,35.74,14300.0,30.9548,30.9548,30.8943,30.9116,14300.0
2012-06-13 10:20:00,35.74,35.75,35.69,35.7,8900.0,30.9116,30.9202,30.8683,30.877,8900.0
2012-06-13 10:25:00,35.69,35.7,35.67,35.7,5000.0,30.8683,30.877,30.851,30.877,5000.0
2012-06-13 10:30:00,35.7,35.71,35.67,35.71,9300.0,30.877,30.8856,30.851,30.8856,9300.0
2012-06-13 10:35:00,35.72,35.77,35.71,35.76,12800.0,30.8943,30.9375,30.8856,30.9289,12800.0
2012-06-13 10:40:00,35.78,35.78,35.74,35.76,13400.0,30.9462,30.9462,30.9116,30.9289,13400.0
2012-06-13 10:45:00,35.77,35.79,35.73,35.74,12800.0,30.9375,30.9548,30.9029,30.9116,12800.0
2012-06-13 10:50:00,35.74,35.76,35.69,35.69,11400.0,30.9116,30.9289,30.8683,30.8683,11400.0
2012-06-13 10:55:00,35.7,35.73,35.7,35.72,13000.0,30.877,30.9029,30.877,30.8943,13000.0
2012-06-13 11:00:00,35.71,35.71,35.62,35.62,14500.0,30.8856,30.8856,30.8078,30.8078,14500.0
2012-06-13 11:05:00,35.62,35.62,35.57,35.57,6500.0,30.8078,30.8078,30.7645,30.7645,6500.0
2012-06-13 11:10:00,35.57,35.61,35.56,35.6,24700.0,30.7645,30.7991,30.7559,30.7905,24700.0
2012-06-13 11:15:00,35.61,35.63,35.58,35.61,19200.0,30.7991,30.8164,30.7732,30.7991,19200.0
2012-06-13 11:20:00,35.61,35.63,35.57,35.58,15800.0,30.7991,30.8164,30.7645,30.7732,15800.0
2012-06-13 11:25:00,35.58,35.58,35.51,35.52,10200.0,30.7732,30.7732,30.7126,30.7213,10200.0
2012-06-13 11:30:00,35.52,35.58,35.51,35.58,15300.0,30.7213,30.7732,30.7126,30.7732,15300.0
2012-06-13 11:35:00,35.58,35.59,35.53,35.53,13100.0,30.7732,30.7818,30.7299,30.7299,13100.0
2012-06-13 11:40:00,35.54,35.54,35.5,35.5,24100.0,30.7386,30.7386,30.704,30.704,24100.0
2012-06-13 11:45:00,35.49,35.49,35.46,35.46,7800.0,30.6953,30.6953,30.6694,30.6694,7800.0
2012-06-13 11:50:00,35.46,35.46,35.37,35.38,19400.0,30.6694,30.6694,30.5916,30.6002,19400.0
2012-06-13 11:55:00,35.37,35.39,35.35,35.35,11200.0,30.5916,30.6089,30.5743,30.5743,11200.0
2012-06-13 12:00:00,35.35,35.35,35.31,35.32,14000.0,30.5743,30.5743,30.5397,30.5483,14000.0
2012-06-13 12:05:00,35.31,35.31,35.23,35.23,29400.0,30.5397,30.5397,30.4705,30.4705,29400.0
2012-06-13 12:10:00,35.23,35.27,35.22,35.27,30800.0,30.4705,30.5051,30.4618,30.5051,30800.0
2012-06-13 12:15:00,35.27,35.28,35.21,35.22,28000.0,30.5051,30.5137,30.4532,30.4618,28000.0
2012-06-13 12:20:00,35.22,35.22,35.14,35.19,40100.0,30.4618,30.4618,30.3926,30.4359,40100.0
2012-06-13 12:25:00,35.19,35.21,35.13,35.13,23500.0,30.4359,30.4532,30.384,30.384,23500.0
2012-06-13 12:30:00,35.14,35.19,35.12,35.17,25300.0,30.3926,30.4359,30.3753,30.4186,25300.0
2012-06-13 12:35:00,35.17,35.25,35.17,35.25,32400.0,30.4186,30.4878,30.4186,30.4878,32400.0
2012-06-13 12:40:00,35.25,35.3,35.25,35.28,15200.0,30.4878,30.531,30.4878,30.5137,15200.0
2012-06-13 12:45:00,35.3,35.35,35.28,35.29,17400.0,30.531,30.5743,30.5137,30.5224,17400.0
2012-06-13 12:50:00,35.29,35.33,35.28,35.32,7600.0,30.5224,30.557,30.5137,30.5483,7600.0
2012-06-13 12:55:00,35.31,35.36,35.31,35.34,15600.0,30.5397,30.5829,30.5397,30.5656,15600.0
2012-06-13 13:00:00,35.33,35.36,35.31,35.31,5300.0,30.557,30.5829,30.5397,30.5397,5300.0
2012-06-13 13:05:00,35.31,35.37,35.3,35.32,63400.0,30.5397,30.5916,30.531,30.5483,63400.0
2012-06-13 13:10:00,35.32,35.33,35.27,35.28,14700.0,30.5483,30.557,30.5051,30.5137,14700.0
2012-06-13 13:15:00,35.28,35.29,35.26,35.26,14600.0,30.5137,30.5224,30.4964,30.4964,14600.0
2012-06-13 13:20:00,35.26,35.27,35.22,35.23,8800.0,30.4964,30.5051,30.4618,30.4705,8800.0
2012-06-13 13:25:00,35.23,35.24,35.2,35.23,27200.0,30.4705,30.4791,30.4445,30.4705,27200.0
2012-06-13 13:30:00,35.23,35.27,35.23,35.26,8400.0,30.4705,30.5051,30.4705,30.4964,8400.0
2012-06-13 13:35:00,35.28,35.3,35.24,35.3,15500.0,30.5137,30.531,30.4791,30.531,15500.0
2012-06-13 13:40:00,35.31,35.31,35.25,35.25,13200.0,30.5397,30.5397,30.4878,30.4878,13200.0
2012-06-13 13:45:00,35.25,35.25,35.2,35.21,15700.0,30.4878,30.4878,30.4445,30.4532,15700.0
2012-06-13 13:50:00,35.2,35.23,35.19,35.2,18500.0,30.4445,30.4705,30.4359,30.4445,18500.0
2012-06-13 13:55:00,35.2,35.2,35.14,35.15,43700.0,30.4445,30.4445,30.3926,30.4013,43700.0
2012-06-13 14:00:00,35.15,35.23,35.15,35.2,13600.0,30.4013,30.4705,30.4013,30.4445,13600.0
2012-06-13 14:05:00,35.2,35.2,35.17,35.18,7100.0,30.4445,30.4445,30.4186,30.4272,7100.0
2012-06-13 14:10:00,35.18,35.18,35.14,35.17,14400.0,30.4272,30.4272,30.3926,30.4186,14400.0
2012-06-13 14:15:00,35.17,35.22,35.17,35.22,10100.0,30.4186,30.4618,30.4186,30.4618,10100.0
2012-06-13 14:20:00,35.21,35.27,35.2,35.25,19300.0,30.4532,30.5051,30.4445,30.4878,19300.0
2012-06-13 14:25:00,35.25,35.27,35.24,35.26,14600.0,30.4878,30.5051,30.4791,30.4964,14600.0
2012-06-13 14:30:00,35.25,35.28,35.22,35.26,23300.0,30.4878,30.5137,30.4618,30.4964,23300.0
2012-06-13 14:35:00,35.26,35.31,35.26,35.29,26900.0,30.4964,30.5397,30.4964,30.5224,26900.0
2012-06-13 14:40:00,35.3,35.32,35.24,35.29,31500.0,30.531,30.5483,30.4791,30.5224,31500.0
2012-06-13 14:45:00,35.28,35.29,35.22,35.29,10100.0,30.5137,30.5224,30.4618,30.5224,10100.0
2012-06-13 14:50:00,35.3,35.35,35.29,35.33,22400.0,30.531,30.5743,30.5224,30.557,22400.0
2012-06-13 14:55:00,35.32,35.35,35.32,35.34,9200.0,30.5483,30.5743,30.5483,30.5656,9200.0
2012-06-13 15:00:00,35.35,35.38,35.29,35.29,33300.0,30.5743,30.6002,30.5224,30.5224,33300.0
2012-06-13 15:05:00,35.29,35.35,35.29,35.33,128200.0,30.5224,30.5743,30.5224,30.557,128200.0
2012-06-13 15:10:00,35.34,35.34,35.29,35.31,23600.0,30.5656,30.5656,30.5224,30.5397,23600.0
2012-06-13 15:15:00,35.32,35.34,35.26,35.26,41400.0,30.5483,30.5656,30.4964,30.4964,41400.0
2012-06-13 15:20:00,35.27,35.29,35.24,35.29,19200.0,30.5051,30.5224,30.4791,30.5224,19200.0
2012-06-13 15:25:00,35.29,35.3,35.26,35.26,38800.0,30.5224,30.531,30.4964,30.4964,38800.0
2012-06-13 15:30:00,35.26,35.27,35.24,35.25,27000.0,30.4964,30.5051,30.4791,30.4878,27000.0
2012-06-13 15:35:00,35.26,35.3,35.25,35.26,20400.0,30.4964,30.531,30.4878,30.4964,20400.0
2012-06-13 15:40:00,35.25,35.3,35.24,35.25,32100.0,30.4878,30.531,30.4791,30.4878,32100.0
2012-06-13 15:45:00,35.25,35.29,35.19,35.21,33300.0,30.4878,30.5224,30.4359,30.4532,33300.0
2012-06-13 15:50:00,35.22,35.3,35.21,35.27,54500.0,30.4618,30.531,30.4532,30.5051,54500.0
2012-06-13 15:55:00,35.28,35.33,35.27,35.32,77400.0,30.5137,30.557,30.5051,30.5483,77400.0
2012-06-14 09:30:00,35.42,35.52,35.31,35.4,20000.0,30.6348,30.7213,30.5397,30.6175,20000.0
2012-06-14 09:35:00,35.42,35.42,35.25,35.25,14500.0,30.6348,30.6348,30.4878,30.4878,14500.0
2012-06-14 09:40:00,35.22,35.25,35.17,35.19,18600.0,30.4618,30.4878,30.4186,30.4359,18600.0
2012-06-14 09:45:00,35.18,35.24,35.14,35.15,13600.0,30.4272,30.4791,30.3926,30.4013,13600.0
2012-06-14 09:50:00,35.18,35.18,35.08,35.15,18300.0,30.4272,30.4272,30.3407,30.4013,18300.0
2012-06-14 09:55:00,35.15,35.26,35.14,35.25,26500.0,30.4013,30.4964,30.3926,30.4878,26500.0
2012-06-14 10:00:00,35.25,35.36,35.25,35.3,29900.0,30.4878,30.5829,30.4878,30.531,29900.0
2012-06-14 10:05:00,35.3,35.31,35.26,35.27,23900.0,30.531,30.5397,30.4964,30.5051,23900.0
2012-06-14 10:10:00,35.27,35.3,35.19,35.19,17600.0,30.5051,30.531,30.4359,30.4359,17600.0
2012-06-14 10:15:00,35.18,35.23,35.18,35.2,19700.0,30.4272,30.4705,30.4272,30.4445,19700.0
2012-06-14 10:20:00,35.2,35.22,35.14,35.14,16400.0,30.4445,30.4618,30.3926,30.3926,16400.0
2012-06-14 10:25:00,35.14,35.18,35.14,35.15,19800.0,30.3926,30.4272,30.3926,30.4013,19800.0
2012-06-14 10:30:00,35.16,35.17,35.08,35.12,18700.0,30.4099,30.4186,30.3407,30.3753,18700.0
2012-06-14 10:35:00,35.12,35.15,35.08,35.09,22000.0,30.3753,30.4013,30.3407,30.3494,22000.0
2012-06-14 10:40:00,35.1,35.15,35.08,35.08,13800.0,30.358,30.4013,30.3407,30.3407,13800.0
2012-06-14 10:45:00,35.1,35.17,35.06,35.17,27300.0,30.358,30.4186,30.3234,30.4186,27300.0
2012-06-14 10:50:00,35.17,35.29,35.16,35.28,13200.0,30.4186,30.5224,30.4099,30.5137,13200.0
2012-06-14 10:55:00,35.29,35.31,35.27,35.3,36400.0,30.5224,30.5397,30.5051,30.531,36400.0
2012-06-14 11:00:00,35.3,35.3,35.28,35.28,31400.0,30.531,30.531,30.5137,30.5137,31400.0
2012-06-14 11:05:00,35.28,35.29,35.24,35.25,17700.0,30.5137,30.5224,30.4791,30.4878,17700.0
2012-06-14 11:10:00,35.25,35.28,35.22,35.27,26000.0,30.4878,30.5137,30.4618,30.5051,26000.0
2012-06-14 11:15:00,35.26,35.27,35.21,35.25,18800.0,30.4964,30.5051,30.4532,30.4878,18800.0
2012-06-14 11:20:00,35.26,35.28,35.26,35.27,11500.0,30.4964,30.5137,30.4964,30.5051,11500.0
2012-06-14 11:25:00,35.28,35.3,35.25,35.27,23600.0,30.5137,30.531,30.4878,30.5051,23600.0
2012-06-14 11:30:00,35.28,35.29,35.21,35.22,21300.0,30.5137,30.5224,30.4532,30.4618,21300.0
2012-06-14 11:35:00,35.22,35.25,35.2,35.23,16100.0,30.4618,30.4878,30.4445,30.4705,16100.0
2012-06-14 11:40:00,35.23,35.24,35.17,35.19,16800.0,30.4705,30.4791,30.4186,30.4359,16800.0
2012-06-14 11:45:00,35.19,35.2,35.16,35.16,13700.0,30.4359,30.4445,30.4099,30.4099,13700.0
2012-06-14 11:50:00,35.16,35.16,35.12,35.13,20500.0,30.4099,30.4099,30.3753,30.384,20500.0
2012-06-14 11:55:00,35.13,35.13,35.02,35.02,22100.0,30.384,30.384,30.2888,30.2888,22100.0
2012-06-14 12:00:00,35.02,35.05,35.0,35.05,35500.0,30.2888,30.3148,30.2715,30.3148,35500.0
2012-06-14 12:05:00,35.05,35.05,35.01,35.03,14300.0,30.3148,30.3148,30.2802,30.2975,14300.0
2012-06-14 12:10:00,35.02,35.04,34.96,34.96,22600.0,30.2888,30.3061,30.237,30.237,22600.0
2012-06-14 12:15:00,34.96,35.01,34.96,35.0,14000.0,30.237,30.2802,30.237,30.2715,14000.0
2012-06-14 12:20:00,35.0,35.0,34.95,34.98,21700.0,30.2715,30.2715,30.2283,30.2542,21700.0
2012-06-14 12:25:00,34.97,34.98,34.93,34.93,11900.0,30.2456,30.2542,30.211,30.211,11900.0
2012-06-14 12:30:00,34.93,34.95,34.89,34.94,15000.0,30.211,30.2283,30.1764,30.2197,15000.0
2012-06-14 12:35:00,34.94,35.0,34.94,35.0,10500.0,30.2197,30.2715,30.2197,30.2715,10500.0
2012-06-14 12:40:00,35.0,35.0,34.96,34.96,13500.0,30.2715,30.2715,30.237,30.237,13500.0
2012-06-14 12:45:00,34.97,35.04,34.96,35.04,32300.0,30.2456,30.3061,30.237,30.3061,32300.0
2012-06-14 12:50:00,35.04,35.04,34.98,34.98,12600.0,30.3061,30.3061,30.2542,30.2542,12600.0
2012-06-14 12:55:00,34.98,35.0,34.98,34.99,6500.0,30.2542,30.2715,30.2542,30.2629,6500.0
2012-06-14 13:00:00,34.98,35.04,34.97,35.02,11000.0,30.2542,30.3061,30.2456,30.2888,11000.0
2012-06-14 13:05:00,35.02,35.04,35.0,35.0,11700.0,30.2888,30.3061,30.2715,30.2715,11700.0
2012-06-14 13:10:00,35.01,35.02,34.98,35.0,10400.0,30.2802,30.2888,30.2542,30.2715,10400.0
2012-06-14 13:15:00,35.0,35.0,34.95,34.95,18500.0,30.2715,30.2715,30.2283,30.2283,18500.0
2012-06-14 13:20:00,34.95,34.95,34.9,34.91,21300.0,30.2283,30.2283,30.1851,30.1937,21300.0
2012-06-14 13:25:00,34.91,34.95,34.9,34.94,6700.0,30.1937,30.2283,30.1851,30.2197,6700.0
2012-06-14 13:30:00,34.95,34.97,34.93,34.96,14800.0,30.2283,30.2456,30.211,30.237,14800.0
2012-06-14 13:35:00,34.96,34.99,34.95,34.97,15100.0,30.237,30.2629,30.2283,30.2456,15100.0
2012-06-14 13:40:00,34.96,34.97,34.92,34.92,12100.0,30.237,30.2456,30.2024,30.2024,12100.0
2012-06-14 13:45:00,34.92,34.93,34.89,34.9,11600.0,30.2024,30.211,30.1764,30.1851,11600.0
2012-06-14 13:50:00,34.91,34.93,34.9,34.93,10200.0,30.1937,30.211,30.1851,30.211,10200.0
2012-06-14 13:55:00,34.92,34.94,34.9,34.9,12400.0,30.2024,30.2197,30.1851,30.1851,12400.0
2012-06-14 14:00:00,34.91,34.93,34.89,34.9,20500.0,30.1937,30.211,30.1764,30.1851,20500.0
2012-06-14 14:05:00,34.9,34.95,34.9,34.93,64800.0,30.1851,30.2283,30.1851,30.211,64800.0
2012-06-14 14:10:00,34.94,34.94,34.91,34.92,8500.0,30.2197,30.2197,30.1937,30.2024,8500.0
2012-06-14 14:15:00,34.91,34.92,34.88,34.88,12000.0,30.1937,30.2024,30.1678,30.1678,12000.0
2012-06-14 14:20:00,34.88,34.88,34.83,34.83,17600.0,30.1678,30.1678,30.1245,30.1245,17600.0
2012-06-14 14:25:00,34.83,34.89,34.8,34.8,79400.0,30.1245,30.1764,30.0986,30.0986,79400.0
2012-06-14 14:30:00,34.8,34.81,34.73,34.73,44100.0,30.0986,30.1072,30.038,30.038,44100.0
2012-06-14 14:35:00,34.74,34.78,34.73,34.78,38500.0,30.0467,30.0813,30.038,30.0813,38500.0
2012-06-14 14:40:00,34.77,34.77,34.75,34.76,50000.0,30.0726,30.0726,30.0553,30.064,50000.0
2012-06-14 14:45:00,34.77,34.8,34.75,34.77,70000.0,30.0726,30.0986,30.0553,30.0726,70000.0
2012-06-14 14:50:00,34.76,34.78,34.73,34.73,13600.0,30.064,30.0813,30.038,30.038,13600.0
2012-06-14 14:55:00,34.73,34.75,34.7,34.7,44500.0,30.038,30.0553,30.0121,30.0121,44500.0
2012-06-14 15:00:00,34.7,34.78,34.7,34.77,32900.0,30.0121,30.0813,30.0121,30.0726,32900.0
2012-06-14 15:05:00,34.77,35.07,34.77,34.88,200300.0,30.0726,30.3321,30.0726,30.1678,200300.0
2012-06-14 15:10:00,34.89,35.05,34.88,35.03,100200.0,30.1764,30.3148,30.1678,30.2975,100200.0
2012-06-14 15:15:00,35.02,35.06,34.87,34.88,63900.0,30.2888,30.3234,30.1591,30.1678,63900.0
2012-06-14 15:20:00,34.89,34.96,34.84,34.84,54100.0,30.1764,30.237,30.1332,30.1332,54100.0
2012-06-14 15:25:00,34.82,34.95,34.8,34.89,35700.0,30.1159,30.2283,30.0986,30.1764,35700.0
2012-06-14 15:30:00,34.9,35.01,34.88,34.99,54900.0,30.1851,30.2802,30.1678,30.2629,54900.0
2012-06-14 15:35:00,34.98,35.06,34.98,35.03,51800.0,30.2542,30.3234,30.2542,30.2975,51800.0
2012-06-14 15:40:00,35.03,35.07,35.0,35.01,49000.0,30.2975,30.3321,30.2715,30.2802,49000.0
2012-06-14 15:45:00,35.01,35.14,35.0,35.06,95200.0,30.2802,30.3926,30.2715,30.3234,95200.0
2012-06-14 15:50:00,35.06,35.09,35.02,35.04,79000.0,30.3234,30.3494,30.2888,30.3061,79000.0
2012-06-14 15:55:00,35.04,35.08,35.01,35.08,146000.0,30.3061,30.3407,30.2802,30.3407,146000.0
2012-06-15 09:30:00,35.39,35.41,35.25,35.26,225300.0,30.6089,30.6262,30.4878,30.4964,225300.0
2012-06-15 09:35:00,35.25,35.3,35.2,35.27,18100.0,30.4878,30.531,30.4445,30.5051,18100.0
2012-06-15 09:40:00,35.26,35.35,35.24,35.26,23900.0,30.4964,30.5743,30.4791,30.4964,23900.0
2012-06-15 09:45:00,35.26,35.32,35.26,35.29,14600.0,30.4964,30.5483,30.4964,30.5224,14600.0
2012-06-15 09:50:00,35.25,35.36,35.25,35.3,15300.0,30.4878,30.5829,30.4878,30.531,15300.0
2012-06-15 09:55:00,35.27,35.36,35.25,35.36,6800.0,30.5051,30.5829,30.4878,30.5829,6800.0
2012-06-15 10:00:00,35.39,35.46,35.39,35.44,14600.0,30.6089,30.6694,30.6089,30.6521,14600.0
2012-06-15 10:05:00,35.46,35.47,35.43,35.45,16400.0,30.6694,30.6781,30.6435,30.6608,16400.0
2012-06-15 10:10:00,35.45,35.47,35.43,35.45,12900.0,30.6608,30.6781,30.6435,30.6608,12900.0
2012-06-15 10:15:00,35.44,35.44,35.28,35.3,21900.0,30.6521,30.6521,30.5137,30.531,21900.0
2012-06-15 10:20:00,35.28,35.34,35.28,35.31,5200.0,30.5137,30.5656,30.5137,30.5397,5200.0
2012-06-15 10:25:00,35.31,35.44,35.31,35.44,10600.0,30.5397,30.6521,30.5397,30.6521,10600.0
2012-06-15 10:30:00,35.43,35.47,35.39,35.43,9000.0,30.6435,30.6781,30.6089,30.6435,9000.0
2012-06-15 10:35:00,35.43,35.44,35.39,35.41,11300.0,30.6435,30.6521,30.6089,30.6262,11300.0
2012-06-15 10:40:00,35.41,35.43,35.39,35.41,10500.0,30.6262,30.6435,30.6089,30.6262,10500.0
2012-06-15 10:45:00,35.41,35.49,35.41,35.48,8900.0,30.6262,30.6953,30.6262,30.6867,8900.0
2012-06-15 10:50:00,35.46,35.5,35.45,35.5,4300.0,30.6694,30.704,30.6608,30.704,4300.0
2012-06-15 10:55:00,35.5,35.51,35.4,35.45,16500.0,30.704,30.7126,30.6175,30.6608,16500.0
2012-06-15 11:00:00,35.46,35.53,35.46,35.5,12100.0,30.6694,30.7299,30.6694,30.704,12100.0
2012-06-15 11:05:00,35.51,35.54,35.5,35.52,14300.0,30.7126,30.7386,30.704,30.7213,14300.0
2012-06-15 11:10:00,35.53,35.57,35.5,35.51,10000.0,30.7299,30.7645,30.704,30.7126,10000.0
2012-06-15 11:15:00,35.51,35.54,35.5,35.52,6300.0,30.7126,30.7386,30.704,30.7213,6300.0
2012-06-15 11:20:00,35.52,35.54,35.48,35.5,19500.0,30.7213,30.7386,30.6867,30.704,19500.0
2012-06-15 11:25:00,35.48,35.51,35.48,35.5,7300.0,30.6867,30.7126,30.6867,30.704,7300.0
2012-06-15 11:30:00,35.48,35.53,35.47,35.49,10000.0,30.6867,30.7299,30.6781,30.6953,10000.0
2012-06-15 11:35:00,35.48,35.51,35.48,35.5,7800.0,30.6867,30.7126,30.6867,30.704,7800.0
2012-06-15 11:40:00,35.5,35.51,35.46,35.46,11600.0,30.704,30.7126,30.6694,30.6694,11600.0
2012-06-15 11:45:00,35.47,35.5,35.46,35.46,6400.0,30.6781,30.704,30.6694,30.6694,6400.0
2012-06-15 11:50:00,35.47,35.49,35.46,35.48,4300.0,30.6781,30.6953,30.6694,30.6867,4300.0
2012-06-15 11:55:00,35.48,35.5,35.47,35.5,2700.0,30.6867,30.704,30.6781,30.704,2700.0
2012-06-15 12:00:00,35.49,35.52,35.45,35.49,18300.0,30.6953,30.7213,30.6608,30.6953,18300.0
2012-06-15 12:05:00,35.47,35.51,35.46,35.51,2400.0,30.6781,30.7126,30.6694,30.7126,2400.0
2012-06-15 12:10:00,35.53,35.55,35.51,35.51,5600.0,30.7299,30.7472,30.7126,30.7126,5600.0
2012-06-15 12:15:00,35.51,35.52,35.48,35.51,9100.0,30.7126,30.7213,30.6867,30.7126,9100.0
2012-06-15 12:20:00,35.52,35.54,35.51,35.52,3900.0,30.7213,30.7386,30.7126,30.7213,3900.0
2012-06-15 12:25:00,35.52,35.58,35.51,35.56,6800.0,30.7213,30.7732,30.7126,30.7559,6800.0
2012-06-15 12:30:00,35.55,35.55,35.49,35.5,13300.0,30.7472,30.7472,30.6953,30.704,13300.0
2012-06-15 12:35:00,35.5,35.51,35.5,35.51,5300.0,30.704,30.7126,30.704,30.7126,5300.0
2012-06-15 12:40:00,35.51,35.54,35.51,35.54,4400.0,30.7126,30.7386,30.7126,30.7386,4400.0
2012-06-15 12:45:00,35.54,35.58,35.54,35.57,6800.0,30.7386,30.7732,30.7386,30.7645,6800.0
2012-06-15 12:50:00,35.58,35.58,35.53,35.55,13200.0,30.7732,30.7732,30.7299,30.7472,13200.0
2012-06-15 12:55:00,35.56,35.59,35.55,35.59,8000.0,30.7559,30.7818,30.7472,30.7818,8000.0
2012-06-15 13:00:00,35.58,35.68,35.58,35.66,39600.0,30.7732,30.8597,30.7732,30.8424,39600.0
2012-06-15 13:05:00,35.64,35.67,35.63,35.66,6400.0,30.8251,30.851,30.8164,30.8424,6400.0
2012-06-15 13:10:00,35.66,35.67,35.63,35.67,23400.0,30.8424,30.851,30.8164,30.851,23400.0
2012-06-15 13:15:00,35.69,35.7,35.65,35.66,22300.0,30.8683,30.877,30.8337,30.8424,22300.0
2012-06-15 13:20:00,35.67,35.68,35.64,35.64,11400.0,30.851,30.8597,30.8251,30.8251,11400.0
2012-06-15 13:25:00,35.65,35.65,35.62,35.62,10000.0,30.8337,30.8337,30.8078,30.8078,10000.0
2012-06-15 13:30:00,35.62,35.68,35.62,35.67,6800.0,30.8078,30.8597,30.8078,30.851,6800.0
2012-06-15 13:35:00,35.67,35.68,35.61,35.62,19800.0,30.851,30.8597,30.7991,30.8078,19800.0
2012-06-15 13:40:00,35.63,35.65,35.61,35.61,5400.0,30.8164,30.8337,30.7991,30.7991,5400.0
2012-06-15 13:45:00,35.61,35.63,35.6,35.63,7000.0,30.7991,30.8164,30.7905,30.8164,7000.0
2012-06-15 13:50:00,35.63,35.65,35.62,35.65,6400.0,30.8164,30.8337,30.8078,30.8337,6400.0
2012-06-15 13:55:00,35.64,35.65,35.62,35.65,9700.0,30.8251,30.8337,30.8078,30.8337,9700.0
2012-06-15 14:00:00,35.64,35.71,35.63,35.67,12500.0,30.8251,30.8856,30.8164,30.851,12500.0
2012-06-15 14:05:00,35.66,35.67,35.62,35.63,10300.0,30.8424,30.851,30.8078,30.8164,10300.0
2012-06-15 14:10:00,35.63,35.68,35.63,35.67,6500.0,30.8164,30.8597,30.8164,30.851,6500.0
2012-06-15 14:15:00,35.67,35.69,35.67,35.69,1900.0,30.851,30.8683,30.851,30.8683,1900.0
2012-06-15 14:20:00,35.7,35.75,35.7,35.74,10900.0,30.877,30.9202,30.877,30.9116,10900.0
2012-06-15 14:25:00,35.74,35.77,35.73,35.74,12000.0,30.9116,30.9375,30.9029,30.9116,12000.0
2012-06-15 14:30:00,35.74,35.77,35.74,35.76,5600.0,30.9116,30.9375,30.9116,30.9289,5600.0
2012-06-15 14:35:00,35.77,35.8,35.77,35.78,16100.0,30.9375,30.9635,30.9375,30.9462,16100.0
2012-06-15 14:40:00,35.78,35.83,35.77,35.83,16700.0,30.9462,30.9894,30.9375,30.9894,16700.0
2012-06-15 14:45:00,35.83,35.85,35.81,35.83,5100.0,30.9894,31.0067,30.9721,30.9894,5100.0
2012-06-15 14:50:00,35.82,35.83,35.7,35.74,23900.0,30.9808,30.9894,30.877,30.9116,23900.0
2012-06-15 14:55:00,35.72,35.75,35.72,35.74,7800.0,30.8943,30.9202,30.8943,30.9116,7800.0
2012-06-15 15:00:00,35.74,35.75,35.71,35.75,6000.0,30.9116,30.9202,30.8856,30.9202,6000.0
2012-06-15 15:05:00,35.76,35.78,35.71,35.72,13100.0,30.9289,30.9462,30.8856,30.8943,13100.0
2012-06-15 15:10:00,35.72,35.74,35.71,35.73,15300.0,30.8943,30.9116,30.8856,30.9029,15300.0
2012-06-15 15:15:00,35.73,35.77,35.72,35.76,5700.0,30.9029,30.9375,30.8943,30.9289,5700.0
2012-06-15 15:20:00,35.77,35.79,35.75,35.77,9900.0,30.9375,30.9548,30.9202,30.9375,9900.0
2012-06-15 15:25:00,35.77,35.78,35.75,35.77,12400.0,30.9375,30.9462,30.9202,30.9375,12400.0
2012-06-15 15:30:00,35.77,35.78,35.73,35.73,18600.0,30.9375,30.9462,30.9029,30.9029,18600.0
2012-06-15 15:35:00,35.73,35.74,35.67,35.67,38500.0,30.9029,30.9116,30.851,30.851,38500.0
2012-06-15 15:40:00,35.67,35.72,35.66,35.68,42500.0,30.851,30.8943,30.8424,30.8597,42500.0
2012-06-15 15:45:00,35.66,35.67,35.59,35.6,75400.0,30.8424,30.851,30.7818,30.7905,75400.0
2012-06-15 15:50:00,35.6,35.71,35.59,35.71,43600.0,30.7905,30.8856,30.7818,30.8856,43600.0
2012-06-15 15:55:00,35.7,35.73,35.65,35.68,149200.0,30.877,30.9029,30.8337,30.8597,149200.0
2012-06-18 09:30:00,35.49,35.5,35.34,35.36,7000.0,30.6953,30.704,30.5656,30.5829,7000.0
2012-06-18 09:35:00,35.33,35.4,35.33,35.4,2100.0,30.557,30.6175,30.557,30.6175,2100.0
2012-06-18 09:40:00,35.4,35.61,35.4,35.55,6800.0,30.6175,30.7991,30.6175,30.7472,6800.0
2012-06-18 09:45:00,35.58,35.62,35.53,35.57,10800.0,30.7732,30.8078,30.7299,30.7645,10800.0
2012-06-18 09:50:00,35.59,35.61,35.52,35.6,19100.0,30.7818,30.7991,30.7213,30.7905,19100.0
2012-06-18 09:55:00,35.6,35.69,35.57,35.67,18500.0,30.7905,30.8683,30.7645,30.851,18500.0
2012-06-18 10:00:00,35.7,35.77,35.64,35.67,11400.0,30.877,30.9375,30.8251,30.851,11400.0
2012-06-18 10:05:00,35.67,35.7,35.62,35.64,13700.0,30.851,30.877,30.8078,30.8251,13700.0
2012-06-18 10:10:00,35.64,35.7,35.61,35.64,10400.0,30.8251,30.877,30.7991,30.8251,10400.0
2012-06-18 10:15:00,35.63,35.7,35.6,35.7,40000.0,30.8164,30.877,30.7905,30.877,40000.0
2012-06-18 10:20:00,35.7,35.7,35.66,35.68,3500.0,30.877,30.877,30.8424,30.8597,3500.0
2012-06-18 10:25:00,35.68,35.75,35.68,35.75,4900.0,30.8597,30.9202,30.8597,30.9202,4900.0
2012-06-18 10:30:00,35.77,35.79,35.73,35.77,8900.0,30.9375,30.9548,30.9029,30.9375,8900.0
2012-06-18 10:35:00,35.76,35.78,35.75,35.77,4500.0,30.9289,30.9462,30.9202,30.9375,4500.0
2012-06-18 10:40:00,35.77,35.83,35.77,35.82,4600.0,30.9375,30.9894,30.9375,30.9808,4600.0
2012-06-18 10:45:00,35.82,35.94,35.82,35.94,15900.0,30.9808,31.0846,30.9808,31.0846,15900.0
2012-06-18 10:50:00,35.94,35.99,35.93,35.97,12300.0,31.0846,31.1278,31.0759,31.1105,12300.0
2012-06-18 10:55:00,35.97,35.98,35.9,35.92,19500.0,31.1105,31.1192,31.05,31.0673,19500.0
2012-06-18 11:00:00,35.92,35.95,35.86,35.88,24500.0,31.0673,31.0932,31.0154,31.0327,24500.0
2012-06-18 11:05:00,35.89,35.91,35.87,35.9,14400.0,31.0413,31.0586,31.024,31.05,14400.0
2012-06-18 11:10:00,35.9,35.93,35.89,35.91,13600.0,31.05,31.0759,31.0413,31.0586,13600.0
2012-06-18 11:15:00,35.91,35.92,35.87,35.89,12300.0,31.0586,31.0673,31.024,31.0413,12300.0
2012-06-18 11:20:00,35.9,35.91,35.88,35.88,10900.0,31.05,31.0586,31.0327,31.0327,10900.0
2012-06-18 11:25:00,35.89,35.97,35.89,35.97,22200.0,31.0413,31.1105,31.0413,31.1105,22200.0
2012-06-18 11:30:00,35.97,35.99,35.93,35.94,5900.0,31.1105,31.1278,31.0759,31.0846,5900.0
2012-06-18 11:35:00,35.94,35.97,35.9,35.9,8200.0,31.0846,31.1105,31.05,31.05,8200.0
2012-06-18 11:40:00,35.89,35.94,35.89,35.92,6300.0,31.0413,31.0846,31.0413,31.0673,6300.0
2012-06-18 11:45:00,35.92,36.0,35.92,35.95,9900.0,31.0673,31.1364,31.0673,31.0932,9900.0
2012-06-18 11:50:00,35.96,35.97,35.89,35.97,17500.0,31.1019,31.1105,31.0413,31.1105,17500.0
2012-06-18 11:55:00,35.97,35.98,35.92,35.96,13400.0,31.1105,31.1192,31.0673,31.1019,13400.0
2012-06-18 12:00:00,35.95,36.02,35.94,36.01,27200.0,31.0932,31.1537,31.0846,31.1451,27200.0
2012-06-18 12:05:00,36.02,36.02,35.93,35.99,24000.0,31.1537,31.1537,31.0759,31.1278,24000.0
2012-06-18 12:10:00,35.98,36.0,35.97,36.0,8300.0,31.1192,31.1364,31.1105,31.1364,8300.0
2012-06-18 12:15:00,36.0,36.01,35.99,35.99,2800.0,31.1364,31.1451,31.1278,31.1278,2800.0
2012-06-18 12:20:00,36.0,36.0,35.97,35.97,3100.0,31.1364,31.1364,31.1105,31.1105,3100.0
2012-06-18 12:25:00,35.98,36.0,35.98,35.98,4300.0,31.1192,31.1364,31.1192,31.1192,4300.0
2012-06-18 12:30:00,35.97,36.01,35.96,35.97,4400.0,31.1105,31.1451,31.1019,31.1105,4400.0
2012-06-18 12:35:00,35.98,35.98,35.92,35.94,7000.0,31.1192,31.1192,31.0673,31.0846,7000.0
2012-06-18 12:40:00,35.93,35.95,35.92,35.94,9500.0,31.0759,31.0932,31.0673,31.0846,9500.0
2012-06-18 12:45:00,35.95,35.97,35.91,35.97,14700.0,31.0932,31.1105,31.0586,31.1105,14700.0
2012-06-18 12:50:00,35.97,36.02,35.97,35.99,10200.0,31.1105,31.1537,31.1105,31.1278,10200.0
2012-06-18 12:55:00,35.99,36.01,35.94,35.96,18600.0,31.1278,31.1451,31.0846,31.1019,18600.0
2012-06-18 13:00:00,35.96,36.0,35.94,35.95,8200.0,31.1019,31.1364,31.0846,31.0932,8200.0
2012-06-18 13:05:00,35.96,35.99,35.96,35.97,5800.0,31.1019,31.1278,31.1019,31.1105,5800.0
2012-06-18 13:10:00,35.97,36.01,35.97,36.0,5700.0,31.1105,31.1451,31.1105,31.1364,5700.0
2012-06-18 13:15:00,36.0,36.02,35.98,36.02,5500.0,31.1364,31.1537,31.1192,31.1537,5500.0
2012-06-18 13:20:00,36.02,36.02,35.99,36.0,2900.0,31.1537,31.1537,31.1278,31.1364,2900.0
2012-06-18 13:25:00,36.0,36.03,36.0,36.03,17400.0,31.1364,31.1624,31.1364,31.1624,17400.0
2012-06-18 13:30:00,36.03,36.05,36.02,36.05,8000.0,31.1624,31.1797,31.1537,31.1797,8000.0
2012-06-18 13:35:00,36.05,36.13,36.04,36.11,8400.0,31.1797,31.2489,31.171,31.2316,8400.0
2012-06-18 13:40:00,36.11,36.12,36.07,36.08,5300.0,31.2316,31.2402,31.197,31.2056,5300.0
2012-06-18 13:45:00,36.08,36.08,36.03,36.03,4900.0,31.2056,31.2056,31.1624,31.1624,4900.0
2012-06-18 13:50:00,36.03,36.03,36.01,36.01,2300.0,31.1624,31.1624,31.1451,31.1451,2300.0
2012-06-18 13:55:00,36.01,36.07,36.01,36.07,6600.0,31.1451,31.197,31.1451,31.197,6600.0
2012-06-18 14:00:00,36.07,36.08,36.02,36.02,5600.0,31.197,31.2056,31.1537,31.1537,5600.0
2012-06-18 14:05:00,36.02,36.02,35.98,36.0,4500.0,31.1537,31.1537,31.1192,31.1364,4500.0
2012-06-18 14:10:00,36.0,36.04,36.0,36.04,6100.0,31.1364,31.171,31.1364,31.171,6100.0
2012-06-18 14:15:00,36.03,36.1,36.03,36.1,8700.0,31.1624,31.2229,31.1624,31.2229,8700.0
2012-06-18 14:20:00,36.1,36.15,36.1,36.14,7000.0,31.2229,31.2662,31.2229,31.2575,7000.0
2012-06-18 14:25:00,36.15,36.15,36.1,36.1,14000.0,31.2662,31.2662,31.2229,31.2229,14000.0
2012-06-18 14:30:00,36.11,36.16,36.1,36.14,8400.0,31.2316,31.2748,31.2229,31.2575,8400.0
2012-06-18 14:35:00,36.15,36.17,36.13,36.17,9400.0,31.2662,31.2835,31.2489,31.2835,9400.0
2012-06-18 14:40:00,36.17,36.17,36.15,36.15,7700.0,31.2835,31.2835,31.2662,31.2662,7700.0
2012-06-18 14:45:00,36.15,36.15,36.1,36.11,11800.0,31.2662,31.2662,31.2229,31.2316,11800.0
2012-06-18 14:50:00,36.12,36.16,36.12,36.15,15100.0,31.2402,31.2748,31.2402,31.2662,15100.0
2012-06-18 14:55:00,36.15,36.17,36.15,36.17,10100.0,31.2662,31.2835,31.2662,31.2835,10100.0
2012-06-18 15:00:00,36.17,36.19,36.15,36.18,7400.0,31.2835,31.3008,31.2662,31.2921,7400.0
2012-06-18 15:05:00,36.18,36.18,36.12,36.13,7500.0,31.2921,31.2921,31.2402,31.2489,7500.0
2012-06-18 15:10:00,36.13,36.14,36.04,36.04,12700.0,31.2489,31.2575,31.171,31.171,12700.0
2012-06-18 15:15:00,36.03,36.04,36.0,36.04,14500.0,31.1624,31.171,31.1364,31.171,14500.0
2012-06-18 15:20:00,36.05,36.05,36.0,36.0,12300.0,31.1797,31.1797,31.1364,31.1364,12300.0
2012-06-18 15:25:00,36.01,36.08,35.99,36.07,12300.0,31.1451,31.2056,31.1278,31.197,12300.0
2012-06-18 15:30:00,36.06,36.09,36.01,36.02,18700.0,31.1883,31.2143,31.1451,31.1537,18700.0
2012-06-18 15:35:00,36.01,36.04,35.98,36.04,17100.0,31.1451,31.171,31.1192,31.171,17100.0
2012-06-18 15:40:00,36.05,36.13,36.03,36.07,31700.0,31.1797,31.2489,31.1624,31.197,31700.0
2012-06-18 15:45:00,36.08,36.1,36.04,36.07,19400.0,31.2056,31.2229,31.171,31.197,19400.0
2012-06-18 15:50:00,36.08,36.08,35.99,36.0,42800.0,31.2056,31.2056,31.1278,31.1364,42800.0
2012-06-18 15:55:00,36.0,36.05,35.98,36.05,48400.0,31.1364,31.1797,31.1192,31.1797,48400.0
2012-06-19 09:30:00,36.18,36.38,36.18,36.38,5500.0,31.2921,31.4651,31.2921,31.4651,5500.0
2012-06-19 09:35:00,36.37,36.42,36.37,36.42,5000.0,31.4565,31.4997,31.4565,31.4997,5000.0
2012-06-19 09:40:00,36.41,36.41,36.35,36.38,2200.0,31.4911,31.4911,31.4392,31.4651,2200.0
2012-06-19 09:45:00,36.35,36.42,36.35,36.42,6400.0,31.4392,31.4997,31.4392,31.4997,6400.0
2012-06-19 09:50:00,36.4,36.48,36.4,36.43,5700.0,31.4824,31.5516,31.4824,31.5084,5700.0
2012-06-19 09:55:00,36.43,36.46,36.42,36.43,2700.0,31.5084,31.5343,31.4997,31.5084,2700.0
2012-06-19 10:00:00,36.45,36.49,36.44,36.49,5200.0,31.5257,31.5603,31.517,31.5603,5200.0
2012-06-19 10:05:00,36.5,36.52,36.4,36.41,7700.0,31.5689,31.5862,31.4824,31.4911,7700.0
2012-06-19 10:10:00,36.41,36.57,36.4,36.52,31100.0,31.4911,31.6294,31.4824,31.5862,31100.0
2012-06-19 10:15:00,36.54,36.59,36.53,36.59,5400.0,31.6035,31.6467,31.5948,31.6467,5400.0
2012-06-19 10:20:00,36.6,36.64,36.59,36.59,5600.0,31.6554,31.69,31.6467,31.6467,5600.0
2012-06-19 10:25:00,36.6,36.61,36.54,36.54,6100.0,31.6554,31.664,31.6035,31.6035,6100.0
2012-06-19 10:30:00,36.55,36.61,36.55,36.61,11600.0,31.6121,31.664,31.6121,31.664,11600.0
2012-06-19 10:35:00,36.6,36.62,36.58,36.58,8500.0,31.6554,31.6727,31.6381,31.6381,8500.0
2012-06-19 10:40:00,36.59,36.61,36.57,36.59,10100.0,31.6467,31.664,31.6294,31.6467,10100.0
2012-06-19 10:45:00,36.6,36.61,36.57,36.58,8600.0,31.6554,31.664,31.6294,31.6381,8600.0
2012-06-19 10:50:00,36.58,36.61,36.58,36.59,18900.0,31.6381,31.664,31.6381,31.6467,18900.0
2012-06-19 10:55:00,36.61,36.67,36.25,36.42,245800.0,31.664,31.7159,31.3527,31.4997,245800.0
2012-06-19 11:00:00,36.42,36.46,35.92,36.26,294700.0,31.4997,31.5343,31.0673,31.3613,294700.0
2012-06-19 11:05:00,36.26,36.43,36.26,36.42,32100.0,31.3613,31.5084,31.3613,31.4997,32100.0
2012-06-19 11:10:00,36.42,36.6,36.38,36.43,46700.0,31.4997,31.6554,31.4651,31.5084,46700.0
2012-06-19 11:15:00,36.43,36.44,36.4,36.4,6300.0,31.5084,31.517,31.4824,31.4824,6300.0
2012-06-19 11:20:00,36.4,36.5,36.38,36.48,19200.0,31.4824,31.5689,31.4651,31.5516,19200.0
2012-06-19 11:25:00,36.48,36.53,36.46,36.5,12300.0,31.5516,31.5948,31.5343,31.5689,12300.0
2012-06-19 11:30:00,36.52,36.54,36.5,36.5,8800.0,31.5862,31.6035,31.5689,31.5689,8800.0
2012-06-19 11:35:00,36.51,36.52,36.5,36.52,4500.0,31.5775,31.5862,31.5689,31.5862,4500.0
2012-06-19 11:40:00,36.52,36.58,36.52,36.58,8100.0,31.5862,31.6381,31.5862,31.6381,8100.0
2012-06-19 11:45:00,36.58,36.62,36.58,36.59,8800.0,31.6381,31.6727,31.6381,31.6467,8800.0
2012-06-19 11:50:00,36.58,36.6,36.57,36.6,6400.0,31.6381,31.6554,31.6294,31.6554,6400.0
2012-06-19 11:55:00,36.6,36.62,36.6,36.62,6800.0,31.6554,31.6727,31.6554,31.6727,6800.0
2012-06-19 12:00:00,36.62,36.65,36.6,36.62,5800.0,31.6727,31.6986,31.6554,31.6727,5800.0
2012-06-19 12:05:00,36.62,36.62,36.6,36.6,3500.0,31.6727,31.6727,31.6554,31.6554,3500.0
2012-06-19 12:10:00,36.59,36.6,36.55,36.55,6800.0,31.6467,31.6554,31.6121,31.6121,6800.0
2012-06-19 12:15:00,36.56,36.57,36.55,36.56,4400.0,31.6208,31.6294,31.6121,31.6208,4400.0
2012-06-19 12:20:00,36.56,36.58,36.55,36.56,4900.0,31.6208,31.6381,31.6121,31.6208,4900.0
2012-06-19 12:25:00,36.56,36.6,36.56,36.57,4600.0,31.6208,31.6554,31.6208,31.6294,4600.0
2012-06-19 12:30:00,36.58,36.59,36.57,36.57,4100.0,31.6381,31.6467,31.6294,31.6294,4100.0
2012-06-19 12:35:00,36.58,36.58,36.56,36.57,7400.0,31.6381,31.6381,31.6208,31.6294,7400.0
2012-06-19 12:40:00,36.58,36.59,36.57,36.57,3600.0,31.6381,31.6467,31.6294,31.6294,3600.0
2012-06-19 12:45:00,36.57,36.6,36.56,36.58,6700.0,31.6294,31.6554,31.6208,31.6381,6700.0
2012-06-19 12:50:00,36.58,36.59,36.58,36.59,3000.0,31.6381,31.6467,31.6381,31.6467,3000.0
2012-06-19 12:55:00,36.6,36.64,36.58,36.58,8900.0,31.6554,31.69,31.6381,31.6381,8900.0
2012-06-19 13:00:00,36.58,36.58,36.56,36.57,7500.0,31.6381,31.6381,31.6208,31.6294,7500.0
2012-06-19 13:05:00,36.57,36.58,36.56,36.56,3000.0,31.6294,31.6381,31.6208,31.6208,3000.0
2012-06-19 13:10:00,36.58,36.59,36.57,36.58,2600.0,31.6381,31.6467,31.6294,31.6381,2600.0
2012-06-19 13:15:00,36.59,36.62,36.58,36.61,2600.0,31.6467,31.6727,31.6381,31.664,2600.0
2012-06-19 13:20:00,36.61,36.63,36.58,36.59,10700.0,31.664,31.6813,31.6381,31.6467,10700.0
2012-06-19 13:25:00,36.59,36.6,36.53,36.6,12000.0,31.6467,31.6554,31.5948,31.6554,12000.0
2012-06-19 13:30:00,36.6,36.67,36.59,36.65,8100.0,31.6554,31.7159,31.6467,31.6986,8100.0
2012-06-19 13:35:00,36.65,36.68,36.65,36.68,4300.0,31.6986,31.7246,31.6986,31.7246,4300.0
2012-06-19 13:40:00,36.68,36.71,36.66,36.67,9400.0,31.7246,31.7505,31.7073,31.7159,9400.0
2012-06-19 13:45:00,36.67,36.7,36.67,36.67,4000.0,31.7159,31.7419,31.7159,31.7159,4000.0
2012-06-19 13:50:00,36.66,36.66,36.64,36.65,6400.0,31.7073,31.7073,31.69,31.6986,6400.0
2012-06-19 13:55:00,36.65,36.7,36.64,36.69,10900.0,31.6986,31.7419,31.69,31.7332,10900.0
2012-06-19 14:00:00,36.68,36.68,36.66,36.67,5500.0,31.7246,31.7246,31.7073,31.7159,5500.0
2012-06-19 14:05:00,36.67,36.69,36.66,36.67,4600.0,31.7159,31.7332,31.7073,31.7159,4600.0
2012-06-19 14:10:00,36.67,36.67,36.64,36.64,3900.0,31.7159,31.7159,31.69,31.69,3900.0
2012-06-19 14:15:00,36.64,36.65,36.63,36.65,4500.0,31.69,31.6986,31.6813,31.6986,4500.0
2012-06-19 14:20:00,36.64,36.66,36.62,36.62,6600.0,31.69,31.7073,31.6727,31.6727,6600.0
2012-06-19 14:25:00,36.62,36.62,36.59,36.61,5200.0,31.6727,31.6727,31.6467,31.664,5200.0
2012-06-19 14:30:00,36.61,36.61,36.5,36.52,13700.0,31.664,31.664,31.5689,31.5862,13700.0
2012-06-19 14:35:00,36.5,36.52,36.48,36.49,5000.0,31.5689,31.5862,31.5516,31.5603,5000.0
2012-06-19 14:40:00,36.5,36.54,36.49,36.49,3900.0,31.5689,31.6035,31.5603,31.5603,3900.0
2012-06-19 14:45:00,36.48,36.51,36.43,36.46,10100.0,31.5516,31.5775,31.5084,31.5343,10100.0
2012-06-19 14:50:00,36.47,36.52,36.47,36.48,6700.0,31.543,31.5862,31.543,31.5516,6700.0
2012-06-19 14:55:00,36.48,36.53,36.46,36.53,7200.0,31.5516,31.5948,31.5343,31.5948,7200.0
2012-06-19 15:00:00,36.52,36.52,36.49,36.51,6200.0,31.5862,31.5862,31.5603,31.5775,6200.0
2012-06-19 15:05:00,36.5,36.55,36.5,36.55,19200.0,31.5689,31.6121,31.5689,31.6121,19200.0
2012-06-19 15:10:00,36.55,36.57,36.53,36.55,6800.0,31.6121,31.6294,31.5948,31.6121,6800.0
2012-06-19 15:15:00,36.55,36.6,36.55,36.59,9300.0,31.6121,31.6554,31.6121,31.6467,9300.0
2012-06-19 15:20:00,36.59,36.65,36.58,36.59,20900.0,31.6467,31.6986,31.6381,31.6467,20900.0
2012-06-19 15:25:00,36.6,36.61,36.54,36.55,7300.0,31.6554,31.664,31.6035,31.6121,7300.0
2012-06-19 15:30:00,36.54,36.58,36.54,36.54,7300.0,31.6035,31.6381,31.6035,31.6035,7300.0
2012-06-19 15:35:00,36.54,36.54,36.44,36.49,77600.0,31.6035,31.6035,31.517,31.5603,77600.0
2012-06-19 15:40:00,36.49,36.49,36.43,36.47,32400.0,31.5603,31.5603,31.5084,31.543,32400.0
2012-06-19 15:45:00,36.48,36.5,36.4,36.42,35600.0,31.5516,31.5689,31.4824,31.4997,35600.0
2012-06-19 15:50:00,36.41,36.44,36.4,36.43,40200.0,31.4911,31.517,31.4824,31.5084,40200.0
2012-06-19 15:55:00,36.44,36.48,36.43,36.46,63700.0,31.517,31.5516,31.5084,31.5343,63700.0
2012-06-20 09:30:00,36.43,36.48,36.35,36.4,12000.0,31.5084,31.5516,31.4392,31.4824,12000.0
2012-06-20 09:35:00,36.39,36.4,36.31,36.35,3700.0,31.4738,31.4824,31.4046,31.4392,3700.0
2012-06-20 09:40:00,36.35,36.36,36.21,36.26,7300.0,31.4392,31.4478,31.3181,31.3613,7300.0
2012-06-20 09:45:00,36.25,36.25,36.11,36.18,17000.0,31.3527,31.3527,31.2316,31.2921,17000.0
2012-06-20 09:50:00,36.17,36.21,36.17,36.19,6200.0,31.2835,31.3181,31.2835,31.3008,6200.0
2012-06-20 09:55:00,36.19,36.24,36.17,36.18,3600.0,31.3008,31.344,31.2835,31.2921,3600.0
2012-06-20 10:00:00,36.18,36.2,36.15,36.15,1900.0,31.2921,31.3094,31.2662,31.2662,1900.0
2012-06-20 10:05:00,36.15,36.15,36.09,36.13,4100.0,31.2662,31.2662,31.2143,31.2489,4100.0
2012-06-20 10:10:00,36.14,36.16,36.12,36.12,3100.0,31.2575,31.2748,31.2402,31.2402,3100.0
2012-06-20 10:15:00,36.19,36.23,36.11,36.14,9700.0,31.3008,31.3354,31.2316,31.2575,9700.0
2012-06-20 10:20:00,36.12,36.12,36.01,36.02,6100.0,31.2402,31.2402,31.1451,31.1537,6100.0
2012-06-20 10:25:00,36.03,36.09,36.03,36.09,2900.0,31.1624,31.2143,31.1624,31.2143,2900.0
2012-06-20 10:30:00,36.08,36.09,36.05,36.08,7500.0,31.2056,31.2143,31.1797,31.2056,7500.0
2012-06-20 10:35:00,36.07,36.12,36.06,36.07,5800.0,31.197,31.2402,31.1883,31.197,5800.0
2012-06-20 10:40:00,36.07,36.09,36.05,36.05,3900.0,31.197,31.2143,31.1797,31.1797,3900.0
2012-06-20 10:45:00,36.06,36.08,36.06,36.08,2700.0,31.1883,31.2056,31.1883,31.2056,2700.0
2012-06-20 10:50:00,36.08,36.08,36.04,36.04,2300.0,31.2056,31.2056,31.171,31.171,2300.0
2012-06-20 10:55:00,36.04,36.05,36.0,36.03,5100.0,31.171,31.1797,31.1364,31.1624,5100.0
2012-06-20 11:00:00,36.02,36.06,36.01,36.06,5100.0,31.1537,31.1883,31.1451,31.1883,5100.0
2012-06-20 11:05:00,36.05,36.07,36.03,36.05,4200.0,31.1797,31.197,31.1624,31.1797,4200.0
2012-06-20 11:10:00,36.05,36.08,36.04,36.08,3500.0,31.1797,31.2056,31.171,31.2056,3500.0
2012-06-20 11:15:00,36.06,36.08,36.04,36.04,2100.0,31.1883,31.2056,31.171,31.171,2100.0
2012-06-20 11:20:00,36.06,36.08,36.06,36.07,3100.0,31.1883,31.2056,31.1883,31.197,3100.0
2012-06-20 11:25:00,36.07,36.09,36.05,36.08,3700.0,31.197,31.2143,31.1797,31.2056,3700.0
2012-06-20 11:30:00,36.09,36.09,36.05,36.07,2500.0,31.2143,31.2143,31.1797,31.197,2500.0
2012-06-20 11:35:00,36.07,36.07,36.03,36.03,3100.0,31.197,31.197,31.1624,31.1624,3100.0
2012-06-20 11:40:00,36.05,36.12,36.04,36.11,7100.0,31.1797,31.2402,31.171,31.2316,7100.0
2012-06-20 11:45:00,36.13,36.14,36.11,36.11,1700.0,31.2489,31.2575,31.2316,31.2316,1700.0
2012-06-20 11:50:00,36.11,36.11,36.09,36.11,3500.0,31.2316,31.2316,31.2143,31.2316,3500.0
2012-06-20 11:55:00,36.11,36.12,36.08,36.1,7100.0,31.2316,31.2402,31.2056,31.2229,7100.0
2012-06-20 12:00:00,36.09,36.12,36.09,36.1,5800.0,31.2143,31.2402,31.2143,31.2229,5800.0
2012-06-20 12:05:00,36.1,36.1,36.07,36.07,4600.0,31.2229,31.2229,31.197,31.197,4600.0
2012-06-20 12:10:00,36.08,36.11,36.07,36.09,14100.0,31.2056,31.2316,31.197,31.2143,14100.0
2012-06-20 12:15:00,36.1,36.16,36.1,36.14,36200.0,31.2229,31.2748,31.2229,31.2575,36200.0
2012-06-20 12:20:00,36.14,36.17,36.1,36.12,17000.0,31.2575,31.2835,31.2229,31.2402,17000.0
2012-06-20 12:25:00,36.11,36.14,36.05,36.14,11800.0,31.2316,31.2575,31.1797,31.2575,11800.0
2012-06-20 12:30:00,36.15,36.17,35.89,36.04,45500.0,31.2662,31.2835,31.0413,31.171,45500.0
2012-06-20 12:35:00,36.02,36.06,35.93,35.96,24100.0,31.1537,31.1883,31.0759,31.1019,24100.0
2012-06-20 12:40:00,35.96,36.07,35.94,36.07,7100.0,31.1019,31.197,31.0846,31.197,7100.0
2012-06-20 12:45:00,36.09,36.2,36.06,36.1,16400.0,31.2143,31.3094,31.1883,31.2229,16400.0
2012-06-20 12:50:00,36.08,36.11,36.0,36.08,9300.0,31.2056,31.2316,31.1364,31.2056,9300.0
2012-06-20 12:55:00,36.08,36.15,36.05,36.13,8900.0,31.2056,31.2662,31.1797,31.2489,8900.0
2012-06-20 13:00:00,36.15,36.24,36.14,36.24,17600.0,31.2662,31.344,31.2575,31.344,17600.0
2012-06-20 13:05:00,36.25,36.32,36.19,36.3,23000.0,31.3527,31.4132,31.3008,31.3959,23000.0
2012-06-20 13:10:00,36.3,36.3,36.19,36.24,8100.0,31.3959,31.3959,31.3008,31.344,8100.0
2012-06-20 13:15:00,36.22,36.27,36.18,36.18,8700.0,31.3267,31.37,31.2921,31.2921,8700.0
2012-06-20 13:20:00,36.2,36.24,36.19,36.22,4000.0,31.3094,31.344,31.3008,31.3267,4000.0
2012-06-20 13:25:00,36.22,36.24,36.16,36.18,4400.0,31.3267,31.344,31.2748,31.2921,4400.0
2012-06-20 13:30:00,36.2,36.23,36.13,36.15,8900.0,31.3094,31.3354,31.2489,31.2662,8900.0
2012-06-20 13:35:00,36.15,36.19,36.1,36.14,10700.0,31.2662,31.3008,31.2229,31.2575,10700.0
2012-06-20 13:40:00,36.14,36.18,36.12,36.18,4000.0,31.2575,31.2921,31.2402,31.2921,4000.0
2012-06-20 13:45:00,36.19,36.21,36.18,36.21,3700.0,31.3008,31.3181,31.2921,31.3181,3700.0
2012-06-20 13:50:00,36.2,36.21,36.14,36.15,4900.0,31.3094,31.3181,31.2575,31.2662,4900.0
2012-06-20 13:55:00,36.16,36.2,36.13,36.19,5900.0,31.2748,31.3094,31.2489,31.3008,5900.0
2012-06-20 14:00:00,36.19,36.19,36.09,36.17,14700.0,31.3008,31.3008,31.2143,31.2835,14700.0
2012-06-20 14:05:00,36.17,36.2,36.15,36.18,4100.0,31.2835,31.3094,31.2662,31.2921,4100.0
2012-06-20 14:10:00,36.17,36.23,36.16,36.16,6100.0,31.2835,31.3354,31.2748,31.2748,6100.0
2012-06-20 14:15:00,36.16,36.24,36.1,36.1,9200.0,31.2748,31.344,31.2229,31.2229,9200.0
2012-06-20 14:20:00,36.07,36.11,36.0,36.06,18400.0,31.197,31.2316,31.1364,31.1883,18400.0
2012-06-20 14:25:00,36.07,36.07,36.01,36.04,7500.0,31.197,31.197,31.1451,31.171,7500.0
2012-06-20 14:30:00,36.03,36.09,36.01,36.01,3500.0,31.1624,31.2143,31.1451,31.1451,3500.0
2012-06-20 14:35:00,35.99,36.09,35.99,36.05,9200.0,31.1278,31.2143,31.1278,31.1797,9200.0
2012-06-20 14:40:00,35.99,36.02,35.94,35.95,10600.0,31.1278,31.1537,31.0846,31.0932,10600.0
2012-06-20 14:45:00,35.94,35.94,35.83,35.86,11300.0,31.0846,31.0846,30.9894,31.0154,11300.0
2012-06-20 14:50:00,35.89,35.9,35.83,35.88,9800.0,31.0413,31.05,30.9894,31.0327,9800.0
2012-06-20 14:55:00,35.88,35.9,35.85,35.85,7400.0,31.0327,31.05,31.0067,31.0067,7400.0
2012-06-20 15:00:00,35.87,35.87,35.8,35.81,8500.0,31.024,31.024,30.9635,30.9721,8500.0
2012-06-20 15:05:00,35.82,35.83,35.78,35.8,11000.0,30.9808,30.9894,30.9462,30.9635,11000.0
2012-06-20 15:10:00,35.8,35.85,35.76,35.84,10200.0,30.9635,31.0067,30.9289,30.9981,10200.0
2012-06-20 15:15:00,35.84,35.87,35.75,35.77,10300.0,30.9981,31.024,30.9202,30.9375,10300.0
2012-06-20 15:20:00,35.76,35.8,35.74,35.8,11400.0,30.9289,30.9635,30.9116,30.9635,11400.0
2012-06-20 15:25:00,35.81,35.89,35.8,35.86,10300.0,30.9721,31.0413,30.9635,31.0154,10300.0
2012-06-20 15:30:00,35.86,35.93,35.83,35.86,12700.0,31.0154,31.0759,30.9894,31.0154,12700.0
2012-06-20 15:35:00,35.86,35.92,35.84,35.87,14800.0,31.0154,31.0673,30.9981,31.024,14800.0
2012-06-20 15:40:00,35.88,35.97,35.86,35.97,10500.0,31.0327,31.1105,31.0154,31.1105,10500.0
2012-06-20 15:45:00,35.99,36.01,35.94,35.99,25900.0,31.1278,31.1451,31.0846,31.1278,25900.0
2012-06-20 15:50:00,35.98,36.0,35.95,35.98,22400.0,31.1192,31.1364,31.0932,31.1192,22400.0
2012-06-20 15:55:00,35.98,36.05,35.98,36.05,56800.0,31.1192,31.1797,31.1192,31.1797,56800.0
2012-06-21 09:30:00,36.17,36.28,36.11,36.17,15200.0,31.2835,31.3786,31.2316,31.2835,15200.0
2012-06-21 09:35:00,36.2,36.26,36.17,36.19,2800.0,31.3094,31.3613,31.2835,31.3008,2800.0
2012-06-21 09:40:00,36.18,36.18,36.06,36.06,5700.0,31.2921,31.2921,31.1883,31.1883,5700.0
2012-06-21 09:45:00,36.05,36.08,35.86,35.86,7700.0,31.1797,31.2056,31.0154,31.0154,7700.0
2012-06-21 09:50:00,35.88,36.02,35.87,35.98,9500.0,31.0327,31.1537,31.024,31.1192,9500.0
2012-06-21 09:55:00,35.97,35.97,35.86,35.86,7100.0,31.1105,31.1105,31.0154,31.0154,7100.0
2012-06-21 10:00:00,35.84,35.85,35.67,35.68,17300.0,30.9981,31.0067,30.851,30.8597,17300.0
2012-06-21 10:05:00,35.67,35.75,35.63,35.7,16200.0,30.851,30.9202,30.8164,30.877,16200.0
2012-06-21 10:10:00,35.72,35.8,35.71,35.78,11700.0,30.8943,30.9635,30.8856,30.9462,11700.0
2012-06-21 10:15:00,35.79,35.8,35.69,35.7,31000.0,30.9548,30.9635,30.8683,30.877,31000.0
2012-06-21 10:20:00,35.7,35.7,35.65,35.67,8900.0,30.877,30.877,30.8337,30.851,8900.0
2012-06-21 10:25:00,35.66,35.66,35.63,35.65,11200.0,30.8424,30.8424,30.8164,30.8337,11200.0
2012-06-21 10:30:00,35.66,35.66,35.59,35.63,22200.0,30.8424,30.8424,30.7818,30.8164,22200.0
2012-06-21 10:35:00,35.63,35.64,35.55,35.57,12500.0,30.8164,30.8251,30.7472,30.7645,12500.0
2012-06-21 10:40:00,35.58,35.6,35.52,35.56,21700.0,30.7732,30.7905,30.7213,30.7559,21700.0
2012-06-21 10:45:00,35.57,35.6,35.56,35.58,5400.0,30.7645,30.7905,30.7559,30.7732,5400.0
2012-06-21 10:50:00,35.57,35.61,35.57,35.6,12700.0,30.7645,30.7991,30.7645,30.7905,12700.0
2012-06-21 10:55:00,35.6,35.6,35.55,35.55,5100.0,30.7905,30.7905,30.7472,30.7472,5100.0
2012-06-21 11:00:00,35.55,35.55,35.4,35.4,14800.0,30.7472,30.7472,30.6175,30.6175,14800.0
2012-06-21 11:05:00,35.42,35.43,35.35,35.37,23100.0,30.6348,30.6435,30.5743,30.5916,23100.0
2012-06-21 11:10:00,35.36,35.38,35.33,35.34,11000.0,30.5829,30.6002,30.557,30.5656,11000.0
2012-06-21 11:15:00,35.34,35.38,35.33,35.37,14400.0,30.5656,30.6002,30.557,30.5916,14400.0
2012-06-21 11:20:00,35.38,35.38,35.35,35.38,8200.0,30.6002,30.6002,30.5743,30.6002,8200.0
2012-06-21 11:25:00,35.38,35.39,35.32,35.39,13300.0,30.6002,30.6089,30.5483,30.6089,13300.0
2012-06-21 11:30:00,35.37,35.37,35.33,35.33,6200.0,30.5916,30.5916,30.557,30.557,6200.0
2012-06-21 11:35:00,35.32,35.32,35.27,35.28,10800.0,30.5483,30.5483,30.5051,30.5137,10800.0
2012-06-21 11:40:00,35.27,35.32,35.24,35.29,13400.0,30.5051,30.5483,30.4791,30.5224,13400.0
2012-06-21 11:45:00,35.29,35.31,35.24,35.26,18600.0,30.5224,30.5397,30.4791,30.4964,18600.0
2012-06-21 11:50:00,35.27,35.27,35.21,35.26,31100.0,30.5051,30.5051,30.4532,30.4964,31100.0
2012-06-21 11:55:00,35.25,35.32,35.23,35.31,23200.0,30.4878,30.5483,30.4705,30.5397,23200.0
2012-06-21 12:00:00,35.32,35.34,35.22,35.26,13000.0,30.5483,30.5656,30.4618,30.4964,13000.0
2012-06-21 12:05:00,35.25,35.25,35.2,35.21,17800.0,30.4878,30.4878,30.4445,30.4532,17800.0
2012-06-21 12:10:00,35.2,35.24,35.2,35.22,10900.0,30.4445,30.4791,30.4445,30.4618,10900.0
2012-06-21 12:15:00,35.21,35.22,35.17,35.19,10800.0,30.4532,30.4618,30.4186,30.4359,10800.0
2012-06-21 12:20:00,35.2,35.2,35.11,35.12,17200.0,30.4445,30.4445,30.3667,30.3753,17200.0
2012-06-21 12:25:00,35.11,35.12,35.02,35.03,26200.0,30.3667,30.3753,30.2888,30.2975,26200.0
2012-06-21 12:30:00,35.02,35.04,35.02,35.03,11200.0,30.2888,30.3061,30.2888,30.2975,11200.0
2012-06-21 12:35:00,35.02,35.06,35.01,35.03,11900.0,30.2888,30.3234,30.2802,30.2975,11900.0
2012-06-21 12:40:00,35.03,35.05,35.01,35.02,16200.0,30.2975,30.3148,30.2802,30.2888,16200.0
2012-06-21 12:45:00,35.02,35.05,35.02,35.03,7400.0,30.2888,30.3148,30.2888,30.2975,7400.0
2012-06-21 12:50:00,35.03,35.05,35.03,35.03,8700.0,30.2975,30.3148,30.2975,30.2975,8700.0
2012-06-21 12:55:00,35.03,35.03,35.01,35.02,6500.0,30.2975,30.2975,30.2802,30.2888,6500.0
2012-06-21 13:00:00,35.01,35.06,35.0,35.04,16500.0,30.2802,30.3234,30.2715,30.3061,16500.0
2012-06-21 13:05:00,35.04,35.08,35.03,35.06,16600.0,30.3061,30.3407,30.2975,30.3234,16600.0
2012-06-21 13:10:00,35.05,35.06,34.96,35.0,17700.0,30.3148,30.3234,30.237,30.2715,17700.0
2012-06-21 13:15:00,35.0,35.05,34.98,34.98,25300.0,30.2715,30.3148,30.2542,30.2542,25300.0
2012-06-21 13:20:00,34.98,35.02,34.97,34.99,9600.0,30.2542,30.2888,30.2456,30.2629,9600.0
2012-06-21 13:25:00,34.97,34.99,34.96,34.97,10500.0,30.2456,30.2629,30.237,30.2456,10500.0
2012-06-21 13:30:00,34.97,34.98,34.96,34.97,11200.0,30.2456,30.2542,30.237,30.2456,11200.0
2012-06-21 13:35:00,34.97,34.97,34.94,34.96,21300.0,30.2456,30.2456,30.2197,30.237,21300.0
2012-06-21 13:40:00,34.95,34.95,34.91,34.93,16300.0,30.2283,30.2283,30.1937,30.211,16300.0
2012-06-21 13:45:00,34.93,34.96,34.91,34.93,16300.0,30.211,30.237,30.1937,30.211,16300.0
2012-06-21 13:50:00,34.93,34.98,34.92,34.98,8100.0,30.211,30.2542,30.2024,30.2542,8100.0
2012-06-21 13:55:00,34.99,35.02,34.97,34.98,14200.0,30.2629,30.2888,30.2456,30.2542,14200.0
2012-06-21 14:00:00,34.97,35.02,34.97,34.99,21500.0,30.2456,30.2888,30.2456,30.2629,21500.0
2012-06-21 14:05:00,34.98,35.0,34.95,34.96,19500.0,30.2542,30.2715,30.2283,30.237,19500.0
2012-06-21 14:10:00,34.96,34.97,34.94,34.95,12200.0,30.237,30.2456,30.2197,30.2283,12200.0
2012-06-21 14:15:00,34.95,34.95,34.94,34.94,6100.0,30.2283,30.2283,30.2197,30.2197,6100.0
2012-06-21 14:20:00,34.93,34.93,34.85,34.86,17600.0,30.211,30.211,30.1418,30.1505,17600.0
2012-06-21 14:25:00,34.87,34.88,34.84,34.87,16100.0,30.1591,30.1678,30.1332,30.1591,16100.0
2012-06-21 14:30:00,34.86,34.87,34.84,34.84,12400.0,30.1505,30.1591,30.1332,30.1332,12400.0
2012-06-21 14:35:00,34.84,34.85,34.82,34.84,10700.0,30.1332,30.1418,30.1159,30.1332,10700.0
2012-06-21 14:40:00,34.83,34.92,34.83,34.9,21700.0,30.1245,30.2024,30.1245,30.1851,21700.0
2012-06-21 14:45:00,34.9,34.9,34.85,34.88,15600.0,30.1851,30.1851,30.1418,30.1678,15600.0
2012-06-21 14:50:00,34.88,34.89,34.86,34.86,12900.0,30.1678,30.1764,30.1505,30.1505,12900.0
2012-06-21 14:55:00,34.86,34.87,34.84,34.87,15900.0,30.1505,30.1591,30.1332,30.1591,15900.0
2012-06-21 15:00:00,34.86,34.86,34.84,34.84,12300.0,30.1505,30.1505,30.1332,30.1332,12300.0
2012-06-21 15:05:00,34.84,34.87,34.81,34.86,24800.0,30.1332,30.1591,30.1072,30.1505,24800.0
2012-06-21 15:10:00,34.86,34.86,34.8,34.84,27600.0,30.1505,30.1505,30.0986,30.1332,27600.0
2012-06-21 15:15:00,34.84,34.84,34.78,34.8,24000.0,30.1332,30.1332,30.0813,30.0986,24000.0
2012-06-21 15:20:00,34.79,34.83,34.75,34.83,22500.0,30.0899,30.1245,30.0553,30.1245,22500.0
2012-06-21 15:25:00,34.84,34.86,34.81,34.81,18700.0,30.1332,30.1505,30.1072,30.1072,18700.0
2012-06-21 15:30:00,34.82,34.82,34.71,34.75,23300.0,30.1159,30.1159,30.0207,30.0553,23300.0
2012-06-21 15:35:00,34.75,34.99,34.75,34.87,99400.0,30.0553,30.2629,30.0553,30.1591,99400.0
2012-06-21 15:40:00,34.88,34.88,34.83,34.86,23700.0,30.1678,30.1678,30.1245,30.1505,23700.0
2012-06-21 15:45:00,34.85,34.87,34.79,34.81,60200.0,30.1418,30.1591,30.0899,30.1072,60200.0
2012-06-21 15:50:00,34.81,34.84,34.76,34.77,49000.0,30.1072,30.1332,30.064,30.0726,49000.0
2012-06-21 15:55:00,34.78,34.82,34.74,34.78,100300.0,30.0813,30.1159,30.0467,30.0813,100300.0
2012-06-22 09:30:00,35.0,35.0,34.88,34.95,7500.0,30.2715,30.2715,30.1678,30.2283,7500.0
2012-06-22 09:35:00,34.94,34.97,34.91,34.95,2900.0,30.2197,30.2456,30.1937,30.2283,2900.0
2012-06-22 09:40:00,34.95,34.99,34.91,34.95,4300.0,30.2283,30.2629,30.1937,30.2283,4300.0
2012-06-22 09:45:00,34.95,34.95,34.86,34.9,3200.0,30.2283,30.2283,30.1505,30.1851,3200.0
2012-06-22 09:50:00,34.91,35.01,34.9,34.9,4000.0,30.1937,30.2802,30.1851,30.1851,4000.0
2012-06-22 09:55:00,34.9,34.99,34.88,34.98,4100.0,30.1851,30.2629,30.1678,30.2542,4100.0
2012-06-22 10:00:00,35.0,35.04,35.0,35.04,10000.0,30.2715,30.3061,30.2715,30.3061,10000.0
2012-06-22 10:05:00,35.05,35.07,35.0,35.01,6800.0,30.3148,30.3321,30.2715,30.2802,6800.0
2012-06-22 10:10:00,35.0,35.02,34.99,35.0,5700.0,30.2715,30.2888,30.2629,30.2715,5700.0
2012-06-22 10:15:00,35.01,35.01,34.95,34.95,4800.0,30.2802,30.2802,30.2283,30.2283,4800.0
2012-06-22 10:20:00,34.95,35.0,34.91,34.94,26000.0,30.2283,30.2715,30.1937,30.2197,26000.0
2012-06-22 10:25:00,34.97,35.06,34.94,34.98,17900.0,30.2456,30.3234,30.2197,30.2542,17900.0
2012-06-22 10:30:00,34.96,34.96,34.93,34.96,3200.0,30.237,30.237,30.211,30.237,3200.0
2012-06-22 10:35:00,34.99,34.99,34.94,34.94,3500.0,30.2629,30.2629,30.2197,30.2197,3500.0
2012-06-22 10:40:00,34.91,34.93,34.9,34.91,4700.0,30.1937,30.211,30.1851,30.1937,4700.0
2012-06-22 10:45:00,34.9,34.91,34.87,34.91,4900.0,30.1851,30.1937,30.1591,30.1937,4900.0
2012-06-22 10:50:00,34.88,34.93,34.88,34.93,6200.0,30.1678,30.211,30.1678,30.211,6200.0
2012-06-22 10:55:00,34.93,34.95,34.92,34.93,2300.0,30.211,30.2283,30.2024,30.211,2300.0
2012-06-22 11:00:00,34.93,34.99,34.9,34.98,7000.0,30.211,30.2629,30.1851,30.2542,7000.0
2012-06-22 11:05:00,34.96,34.96,34.92,34.96,7500.0,30.237,30.237,30.2024,30.237,7500.0
2012-06-22 11:10:00,34.96,34.97,34.93,34.95,5100.0,30.237,30.2456,30.211,30.2283,5100.0
2012-06-22 11:15:00,34.95,34.97,34.92,34.95,9500.0,30.2283,30.2456,30.2024,30.2283,9500.0
2012-06-22 11:20:00,34.96,34.98,34.91,34.92,7700.0,30.237,30.2542,30.1937,30.2024,7700.0
2012-06-22 11:25:00,34.93,34.95,34.91,34.92,7800.0,30.211,30.2283,30.1937,30.2024,7800.0
2012-06-22 11:30:00,34.92,34.97,34.92,34.95,3300.0,30.2024,30.2456,30.2024,30.2283,3300.0
2012-06-22 11:35:00,34.94,34.96,34.92,34.96,3700.0,30.2197,30.237,30.2024,30.237,3700.0
2012-06-22 11:40:00,34.96,34.99,34.93,34.97,10300.0,30.237,30.2629,30.211,30.2456,10300.0
2012-06-22 11:45:00,34.99,35.0,34.96,34.97,3600.0,30.2629,30.2715,30.237,30.2456,3600.0
2012-06-22 11:50:00,34.96,34.96,34.91,34.91,10200.0,30.237,30.237,30.1937,30.1937,10200.0
2012-06-22 11:55:00,34.91,34.94,34.9,34.94,9700.0,30.1937,30.2197,30.1851,30.2197,9700.0
2012-06-22 12:00:00,34.94,34.94,34.91,34.92,5500.0,30.2197,30.2197,30.1937,30.2024,5500.0
2012-06-22 12:05:00,34.93,34.93,34.85,34.87,10200.0,30.211,30.211,30.1418,30.1591,10200.0
2012-06-22 12:10:00,34.86,34.9,34.86,34.88,3500.0,30.1505,30.1851,30.1505,30.1678,3500.0
2012-06-22 12:15:00,34.88,34.91,34.86,34.89,4400.0,30.1678,30.1937,30.1505,30.1764,4400.0
2012-06-22 12:20:00,34.9,34.9,34.85,34.85,4500.0,30.1851,30.1851,30.1418,30.1418,4500.0
2012-06-22 12:25:00,34.85,34.88,34.84,34.85,7700.0,30.1418,30.1678,30.1332,30.1418,7700.0
2012-06-22 12:30:00,34.86,34.87,34.86,34.86,1800.0,30.1505,30.1591,30.1505,30.1505,1800.0
2012-06-22 12:35:00,34.87,34.87,34.82,34.82,3300.0,30.1591,30.1591,30.1159,30.1159,3300.0
2012-06-22 12:40:00,34.83,34.85,34.83,34.85,2100.0,30.1245,30.1418,30.1245,30.1418,2100.0
2012-06-22 12:45:00,34.85,34.87,34.85,34.86,2500.0,30.1418,30.1591,30.1418,30.1505,2500.0
2012-06-22 12:50:00,34.86,34.86,34.84,34.85,3600.0,30.1505,30.1505,30.1332,30.1418,3600.0
2012-06-22 12:55:00,34.85,34.87,34.85,34.86,7000.0,30.1418,30.1591,30.1418,30.1505,7000.0
2012-06-22 13:00:00,34.86,34.87,34.83,34.83,5100.0,30.1505,30.1591,30.1245,30.1245,5100.0
2012-06-22 13:05:00,34.83,34.85,34.82,34.82,9200.0,30.1245,30.1418,30.1159,30.1159,9200.0
2012-06-22 13:10:00,34.84,34.86,34.83,34.86,8100.0,30.1332,30.1505,30.1245,30.1505,8100.0
2012-06-22 13:15:00,34.85,34.85,34.81,34.82,6200.0,30.1418,30.1418,30.1072,30.1159,6200.0
2012-06-22 13:20:00,34.83,34.83,34.8,34.82,7600.0,30.1245,30.1245,30.0986,30.1159,7600.0
2012-06-22 13:25:00,34.82,34.84,34.79,34.83,39300.0,30.1159,30.1332,30.0899,30.1245,39300.0
2012-06-22 13:30:00,34.83,34.87,34.83,34.85,3000.0,30.1245,30.1591,30.1245,30.1418,3000.0
2012-06-22 13:35:00,34.86,34.9,34.85,34.9,8100.0,30.1505,30.1851,30.1418,30.1851,8100.0
2012-06-22 13:40:00,34.9,34.91,34.88,34.9,4500.0,30.1851,30.1937,30.1678,30.1851,4500.0
2012-06-22 13:45:00,34.9,34.9,34.89,34.89,3000.0,30.1851,30.1851,30.1764,30.1764,3000.0
2012-06-22 13:50:00,34.87,34.89,34.85,34.88,8300.0,30.1591,30.1764,30.1418,30.1678,8300.0
2012-06-22 13:55:00,34.87,34.9,34.87,34.89,4200.0,30.1591,30.1851,30.1591,30.1764,4200.0
2012-06-22 14:00:00,34.9,34.94,34.9,34.93,5300.0,30.1851,30.2197,30.1851,30.211,5300.0
2012-06-22 14:05:00,34.93,34.93,34.91,34.92,5600.0,30.211,30.211,30.1937,30.2024,5600.0
2012-06-22 14:10:00,34.91,34.92,34.87,34.9,6300.0,30.1937,30.2024,30.1591,30.1851,6300.0
2012-06-22 14:15:00,34.9,34.91,34.88,34.89,5300.0,30.1851,30.1937,30.1678,30.1764,5300.0
2012-06-22 14:20:00,34.89,34.91,34.89,34.9,4800.0,30.1764,30.1937,30.1764,30.1851,4800.0
2012-06-22 14:25:00,34.91,34.93,34.91,34.92,5400.0,30.1937,30.211,30.1937,30.2024,5400.0
2012-06-22 14:30:00,34.92,34.93,34.89,34.9,14000.0,30.2024,30.211,30.1764,30.1851,14000.0
2012-06-22 14:35:00,34.9,34.91,34.9,34.91,5600.0,30.1851,30.1937,30.1851,30.1937,5600.0
2012-06-22 14:40:00,34.91,34.94,34.9,34.93,16200.0,30.1937,30.2197,30.1851,30.211,16200.0
2012-06-22 14:45:00,34.93,34.95,34.9,34.95,31000.0,30.211,30.2283,30.1851,30.2283,31000.0
2012-06-22 14:50:00,34.93,34.99,34.93,34.97,16000.0,30.211,30.2629,30.211,30.2456,16000.0
2012-06-22 14:55:00,34.97,35.01,34.97,35.0,13600.0,30.2456,30.2802,30.2456,30.2715,13600.0
2012-06-22 15:00:00,35.0,35.0,34.96,34.96,13900.0,30.2715,30.2715,30.237,30.237,13900.0
2012-06-22 15:05:00,34.96,34.98,34.95,34.96,10200.0,30.237,30.2542,30.2283,30.237,10200.0
2012-06-22 15:10:00,34.97,34.98,34.96,34.98,36700.0,30.2456,30.2542,30.237,30.2542,36700.0
2012-06-22 15:15:00,34.97,34.98,34.95,34.96,9800.0,30.2456,30.2542,30.2283,30.237,9800.0
2012-06-22 15:20:00,34.97,34.98,34.95,34.98,11700.0,30.2456,30.2542,30.2283,30.2542,11700.0
2012-06-22 15:25:00,34.98,34.99,34.97,34.97,17200.0,30.2542,30.2629,30.2456,30.2456,17200.0
2012-06-22 15:30:00,34.98,34.99,34.92,34.92,43200.0,30.2542,30.2629,30.2024,30.2024,43200.0
2012-06-22 15:35:00,34.93,35.0,34.92,34.99,27800.0,30.211,30.2715,30.2024,30.2629,27800.0
2012-06-22 15:40:00,35.0,35.07,34.98,35.06,40800.0,30.2715,30.3321,30.2542,30.3234,40800.0
2012-06-22 15:45:00,35.09,35.15,35.07,35.14,67300.0,30.3494,30.4013,30.3321,30.3926,67300.0
2012-06-22 15:50:00,35.13,35.15,35.06,35.13,71700.0,30.384,30.4013,30.3234,30.384,71700.0
2012-06-22 15:55:00,35.13,35.13,35.01,35.03,107600.0,30.384,30.384,30.2802,30.2975,107600.0
2012-06-25 09:30:00,34.47,34.47,34.35,34.41,14600.0,29.8131,29.8131,29.7094,29.7613,14600.0
2012-06-25 09:35:00,34.41,34.41,34.33,34.36,2300.0,29.7613,29.7613,29.6921,29.718,2300.0
2012-06-25 09:40:00,34.36,34.37,34.21,34.27,8100.0,29.718,29.7267,29.5883,29.6402,8100.0
2012-06-25 09:45:00,34.29,34.3,34.2,34.24,8800.0,29.6575,29.6661,29.5796,29.6142,8800.0
2012-06-25 09:50:00,34.25,34.27,34.21,34.24,2300.0,29.6229,29.6402,29.5883,29.6142,2300.0
2012-06-25 09:55:00,34.21,34.23,34.16,34.2,10100.0,29.5883,29.6056,29.545,29.5796,10100.0
2012-06-25 10:00:00,34.2,34.21,34.11,34.15,35900.0,29.5796,29.5883,29.5018,29.5364,35900.0
2012-06-25 10:05:00,34.15,34.22,34.13,34.16,116200.0,29.5364,29.5969,29.5191,29.545,116200.0
2012-06-25 10:10:00,34.18,34.2,34.12,34.19,11600.0,29.5623,29.5796,29.5104,29.571,11600.0
2012-06-25 10:15:00,34.2,34.25,34.15,34.25,39800.0,29.5796,29.6229,29.5364,29.6229,39800.0
2012-06-25 10:20:00,34.26,34.28,34.25,34.26,18800.0,29.6315,29.6488,29.6229,29.6315,18800.0
2012-06-25 10:25:00,34.27,34.27,34.24,34.26,13700.0,29.6402,29.6402,29.6142,29.6315,13700.0
2012-06-25 10:30:00,34.27,34.29,34.26,34.29,12900.0,29.6402,29.6575,29.6315,29.6575,12900.0
2012-06-25 10:35:00,34.29,34.3,34.2,34.2,13600.0,29.6575,29.6661,29.5796,29.5796,13600.0
2012-06-25 10:40:00,34.21,34.21,34.17,34.19,8800.0,29.5883,29.5883,29.5537,29.571,8800.0
2012-06-25 10:45:00,34.18,34.19,34.15,34.18,10100.0,29.5623,29.571,29.5364,29.5623,10100.0
2012-06-25 10:50:00,34.18,34.22,34.18,34.19,6600.0,29.5623,29.5969,29.5623,29.571,6600.0
2012-06-25 10:55:00,34.21,34.23,34.15,34.15,5800.0,29.5883,29.6056,29.5364,29.5364,5800.0
2012-06-25 11:00:00,34.17,34.18,34.1,34.1,29400.0,29.5537,29.5623,29.4931,29.4931,29400.0
2012-06-25 11:05:00,34.1,34.11,34.06,34.06,12900.0,29.4931,29.5018,29.4585,29.4585,12900.0
2012-06-25 11:10:00,34.07,34.07,34.04,34.05,8600.0,29.4672,29.4672,29.4412,29.4499,8600.0
2012-06-25 11:15:00,34.05,34.07,34.03,34.05,8100.0,29.4499,29.4672,29.4326,29.4499,8100.0
2012-06-25 11:20:00,34.05,34.07,34.05,34.05,5800.0,29.4499,29.4672,29.4499,29.4499,5800.0
2012-06-25 11:25:00,34.04,34.04,34.0,34.01,5600.0,29.4412,29.4412,29.4066,29.4153,5600.0
2012-06-25 11:30:00,34.01,34.01,33.92,33.92,12400.0,29.4153,29.4153,29.3375,29.3375,12400.0
2012-06-25 11:35:00,33.92,33.94,33.9,33.94,7600.0,29.3375,29.3548,29.3202,29.3548,7600.0
2012-06-25 11:40:00,33.92,33.94,33.91,33.92,5800.0,29.3375,29.3548,29.3288,29.3375,5800.0
2012-06-25 11:45:00,33.92,33.92,33.9,33.9,5400.0,29.3375,29.3375,29.3202,29.3202,5400.0
2012-06-25 11:50:00,33.91,33.92,33.89,33.9,3800.0,29.3288,29.3375,29.3115,29.3202,3800.0
2012-06-25 11:55:00,33.9,33.93,33.86,33.88,6500.0,29.3202,29.3461,29.2856,29.3029,6500.0
2012-06-25 12:00:00,33.88,33.89,33.87,33.89,6300.0,29.3029,29.3115,29.2942,29.3115,6300.0
2012-06-25 12:05:00,33.88,33.9,33.88,33.89,3300.0,29.3029,29.3202,29.3029,29.3115,3300.0
2012-06-25 12:10:00,33.88,33.89,33.88,33.88,3300.0,29.3029,29.3115,29.3029,29.3029,3300.0
2012-06-25 12:15:00,33.89,33.94,33.89,33.93,6900.0,29.3115,29.3548,29.3115,29.3461,6900.0
2012-06-25 12:20:00,33.95,33.95,33.92,33.92,6600.0,29.3634,29.3634,29.3375,29.3375,6600.0
2012-06-25 12:25:00,33.92,33.94,33.91,33.91,9900.0,29.3375,29.3548,29.3288,29.3288,9900.0
2012-06-25 12:30:00,33.92,33.97,33.91,33.97,8500.0,29.3375,29.3807,29.3288,29.3807,8500.0
2012-06-25 12:35:00,33.98,34.0,33.97,33.98,7900.0,29.3893,29.4066,29.3807,29.3893,7900.0
2012-06-25 12:40:00,33.98,33.98,33.97,33.97,3900.0,29.3893,29.3893,29.3807,29.3807,3900.0
2012-06-25 12:45:00,33.99,33.99,33.96,33.96,5900.0,29.398,29.398,29.3721,29.3721,5900.0
2012-06-25 12:50:00,33.98,33.98,33.97,33.98,1300.0,29.3893,29.3893,29.3807,29.3893,1300.0
2012-06-25 12:55:00,33.98,33.98,33.94,33.94,7100.0,29.3893,29.3893,29.3548,29.3548,7100.0
2012-06-25 13:00:00,33.94,33.94,33.9,33.9,25400.0,29.3548,29.3548,29.3202,29.3202,25400.0
2012-06-25 13:05:00,33.9,33.92,33.9,33.91,14000.0,29.3202,29.3375,29.3202,29.3288,14000.0
2012-06-25 13:10:00,33.9,33.92,33.89,33.91,16300.0,29.3202,29.3375,29.3115,29.3288,16300.0
2012-06-25 13:15:00,33.91,33.92,33.87,33.9,21900.0,29.3288,29.3375,29.2942,29.3202,21900.0
2012-06-25 13:20:00,33.9,33.93,33.89,33.93,9300.0,29.3202,29.3461,29.3115,29.3461,9300.0
2012-06-25 13:25:00,33.93,33.96,33.92,33.96,7100.0,29.3461,29.3721,29.3375,29.3721,7100.0
2012-06-25 13:30:00,33.95,34.03,33.94,34.02,22500.0,29.3634,29.4326,29.3548,29.4239,22500.0
2012-06-25 13:35:00,34.03,34.04,34.0,34.0,12100.0,29.4326,29.4412,29.4066,29.4066,12100.0
2012-06-25 13:40:00,34.01,34.01,33.98,34.0,16000.0,29.4153,29.4153,29.3893,29.4066,16000.0
2012-06-25 13:45:00,34.0,34.03,34.0,34.02,2900.0,29.4066,29.4326,29.4066,29.4239,2900.0
2012-06-25 13:50:00,34.02,34.04,34.01,34.04,7300.0,29.4239,29.4412,29.4153,29.4412,7300.0
2012-06-25 13:55:00,34.04,34.13,34.03,34.13,28600.0,29.4412,29.5191,29.4326,29.5191,28600.0
2012-06-25 14:00:00,34.13,34.17,34.12,34.12,8200.0,29.5191,29.5537,29.5104,29.5104,8200.0
2012-06-25 14:05:00,34.13,34.13,34.11,34.12,2800.0,29.5191,29.5191,29.5018,29.5104,2800.0
2012-06-25 14:10:00,34.12,34.19,34.11,34.18,10900.0,29.5104,29.571,29.5018,29.5623,10900.0
2012-06-25 14:15:00,34.18,34.23,34.17,34.22,12500.0,29.5623,29.6056,29.5537,29.5969,12500.0
2012-06-25 14:20:00,34.23,34.23,34.19,34.19,7700.0,29.6056,29.6056,29.571,29.571,7700.0
2012-06-25 14:25:00,34.21,34.21,34.14,34.14,4700.0,29.5883,29.5883,29.5277,29.5277,4700.0
2012-06-25 14:30:00,34.14,34.14,34.1,34.11,3100.0,29.5277,29.5277,29.4931,29.5018,3100.0
2012-06-25 14:35:00,34.11,34.12,34.09,34.11,5400.0,29.5018,29.5104,29.4845,29.5018,5400.0
2012-06-25 14:40:00,34.1,34.12,34.09,34.09,28800.0,29.4931,29.5104,29.4845,29.4845,28800.0
2012-06-25 14:45:00,34.09,34.1,34.07,34.1,20300.0,29.4845,29.4931,29.4672,29.4931,20300.0
2012-06-25 14:50:00,34.1,34.11,34.09,34.09,5600.0,29.4931,29.5018,29.4845,29.4845,5600.0
2012-06-25 14:55:00,34.1,34.1,34.09,34.1,7500.0,29.4931,29.4931,29.4845,29.4931,7500.0
2012-06-25 15:00:00,34.09,34.1,34.09,34.09,11000.0,29.4845,29.4931,29.4845,29.4845,11000.0
2012-06-25 15:05:00,34.09,34.12,34.06,34.1,22600.0,29.4845,29.5104,29.4585,29.4931,22600.0
2012-06-25 15:10:00,34.11,34.15,34.1,34.13,15100.0,29.5018,29.5364,29.4931,29.5191,15100.0
2012-06-25 15:15:00,34.12,34.12,34.06,34.09,30600.0,29.5104,29.5104,29.4585,29.4845,30600.0
2012-06-25 15:20:00,34.08,34.17,34.08,34.17,27500.0,29.4758,29.5537,29.4758,29.5537,27500.0
2012-06-25 15:25:00,34.16,34.2,34.12,34.13,12800.0,29.545,29.5796,29.5104,29.5191,12800.0
2012-06-25 15:30:00,34.13,34.13,34.08,34.1,17100.0,29.5191,29.5191,29.4758,29.4931,17100.0
2012-06-25 15:35:00,34.09,34.16,34.09,34.15,16200.0,29.4845,29.545,29.4845,29.5364,16200.0
2012-06-25 15:40:00,34.15,34.17,34.14,34.14,17600.0,29.5364,29.5537,29.5277,29.5277,17600.0
2012-06-25 15:45:00,34.13,34.17,34.11,34.15,21900.0,29.5191,29.5537,29.5018,29.5364,21900.0
2012-06-25 15:50:00,34.15,34.17,34.04,34.12,42900.0,29.5364,29.5537,29.4412,29.5104,42900.0
2012-06-25 15:55:00,34.11,34.12,34.08,34.1,86700.0,29.5018,29.5104,29.4758,29.4931,86700.0
2012-06-26 09:30:00,34.21,34.26,33.96,34.16,18200.0,29.5883,29.6315,29.3721,29.545,18200.0
2012-06-26 09:35:00,34.18,34.18,34.05,34.13,9500.0,29.5623,29.5623,29.4499,29.5191,9500.0
2012-06-26 09:40:00,34.11,34.21,34.11,34.18,13400.0,29.5018,29.5883,29.5018,29.5623,13400.0
2012-06-26 09:45:00,34.18,34.2,34.14,34.2,7700.0,29.5623,29.5796,29.5277,29.5796,7700.0
2012-06-26 09:50:00,34.19,34.19,34.15,34.17,8100.0,29.571,29.571,29.5364,29.5537,8100.0
2012-06-26 09:55:00,34.17,34.23,34.16,34.18,8600.0,29.5537,29.6056,29.545,29.5623,8600.0
2012-06-26 10:00:00,34.2,34.23,34.14,34.23,20000.0,29.5796,29.6056,29.5277,29.6056,20000.0
2012-06-26 10:05:00,34.24,34.31,34.24,34.28,10700.0,29.6142,29.6748,29.6142,29.6488,10700.0
2012-06-26 10:10:00,34.26,34.26,34.2,34.24,10500.0,29.6315,29.6315,29.5796,29.6142,10500.0
2012-06-26 10:15:00,34.24,34.25,34.21,34.23,17200.0,29.6142,29.6229,29.5883,29.6056,17200.0
2012-06-26 10:20:00,34.23,34.23,34.19,34.2,7400.0,29.6056,29.6056,29.571,29.5796,7400.0
2012-06-26 10:25:00,34.21,34.28,34.2,34.28,28500.0,29.5883,29.6488,29.5796,29.6488,28500.0
2012-06-26 10:30:00,34.27,34.28,34.24,34.26,14000.0,29.6402,29.6488,29.6142,29.6315,14000.0
2012-06-26 10:35:00,34.25,34.27,34.23,34.25,11500.0,29.6229,29.6402,29.6056,29.6229,11500.0
2012-06-26 10:40:00,34.24,34.27,34.23,34.25,21100.0,29.6142,29.6402,29.6056,29.6229,21100.0
2012-06-26 10:45:00,34.25,34.25,34.17,34.18,25800.0,29.6229,29.6229,29.5537,29.5623,25800.0
2012-06-26 10:50:00,34.17,34.18,34.12,34.17,11800.0,29.5537,29.5623,29.5104,29.5537,11800.0
2012-06-26 10:55:00,34.16,34.21,34.16,34.2,16900.0,29.545,29.5883,29.545,29.5796,16900.0
2012-06-26 11:00:00,34.2,34.33,34.2,34.27,15500.0,29.5796,29.6921,29.5796,29.6402,15500.0
2012-06-26 11:05:00,34.28,34.3,34.13,34.16,39400.0,29.6488,29.6661,29.5191,29.545,39400.0
2012-06-26 11:10:00,34.17,34.18,34.13,34.17,23800.0,29.5537,29.5623,29.5191,29.5537,23800.0
2012-06-26 11:15:00,34.17,34.17,34.12,34.15,9600.0,29.5537,29.5537,29.5104,29.5364,9600.0
2012-06-26 11:20:00,34.15,34.19,34.11,34.16,7600.0,29.5364,29.571,29.5018,29.545,7600.0
2012-06-26 11:25:00,34.15,34.19,34.15,34.17,17400.0,29.5364,29.571,29.5364,29.5537,17400.0
2012-06-26 11:30:00,34.17,34.23,34.16,34.2,14500.0,29.5537,29.6056,29.545,29.5796,14500.0
2012-06-26 11:35:00,34.2,34.22,34.19,34.21,5500.0,29.5796,29.5969,29.571,29.5883,5500.0
2012-06-26 11:40:00,34.2,34.22,34.17,34.19,18300.0,29.5796,29.5969,29.5537,29.571,18300.0
2012-06-26 11:45:00,34.19,34.23,34.16,34.23,20100.0,29.571,29.6056,29.545,29.6056,20100.0
2012-06-26 11:50:00,34.23,34.3,34.23,34.27,11300.0,29.6056,29.6661,29.6056,29.6402,11300.0
2012-06-26 11:55:00,34.27,34.28,34.25,34.26,8200.0,29.6402,29.6488,29.6229,29.6315,8200.0
2012-06-26 12:00:00,34.25,34.3,34.25,34.29,22200.0,29.6229,29.6661,29.6229,29.6575,22200.0
2012-06-26 12:05:00,34.28,34.36,34.28,34.34,27300.0,29.6488,29.718,29.6488,29.7007,27300.0
2012-06-26 12:10:00,34.35,34.38,34.32,34.32,9100.0,29.7094,29.7353,29.6834,29.6834,9100.0
2012-06-26 12:15:00,34.33,34.35,34.32,34.34,8700.0,29.6921,29.7094,29.6834,29.7007,8700.0
2012-06-26 12:20:00,34.33,34.37,34.31,34.37,10500.0,29.6921,29.7267,29.6748,29.7267,10500.0
2012-06-26 12:25:00,34.37,34.38,34.34,34.36,10000.0,29.7267,29.7353,29.7007,29.718,10000.0
2012-06-26 12:30:00,34.37,34.44,34.37,34.43,10600.0,29.7267,29.7872,29.7267,29.7786,10600.0
2012-06-26 12:35:00,34.43,34.43,34.41,34.41,5800.0,29.7786,29.7786,29.7613,29.7613,5800.0
2012-06-26 12:40:00,34.42,34.46,34.41,34.45,15400.0,29.7699,29.8045,29.7613,29.7959,15400.0
2012-06-26 12:45:00,34.45,34.52,34.44,34.49,16100.0,29.7959,29.8564,29.7872,29.8304,16100.0
2012-06-26 12:50:00,34.49,34.49,34.43,34.46,17500.0,29.8304,29.8304,29.7786,29.8045,17500.0
2012-06-26 12:55:00,34.45,34.47,34.44,34.45,4400.0,29.7959,29.8131,29.7872,29.7959,4400.0
2012-06-26 13:00:00,34.45,34.46,34.42,34.42,5800.0,29.7959,29.8045,29.7699,29.7699,5800.0
2012-06-26 13:05:00,34.42,34.44,34.4,34.4,13500.0,29.7699,29.7872,29.7526,29.7526,13500.0
2012-06-26 13:10:00,34.42,34.44,34.41,34.41,7300.0,29.7699,29.7872,29.7613,29.7613,7300.0
2012-06-26 13:15:00,34.42,34.46,34.38,34.45,18100.0,29.7699,29.8045,29.7353,29.7959,18100.0
2012-06-26 13:20:00,34.46,34.47,34.45,34.45,7000.0,29.8045,29.8131,29.7959,29.7959,7000.0
2012-06-26 13:25:00,34.46,34.47,34.44,34.45,7600.0,29.8045,29.8131,29.7872,29.7959,7600.0
2012-06-26 13:30:00,34.44,34.45,34.39,34.41,31200.0,29.7872,29.7959,29.744,29.7613,31200.0
2012-06-26 13:35:00,34.41,34.47,34.39,34.47,29400.0,29.7613,29.8131,29.744,29.8131,29400.0
2012-06-26 13:40:00,34.47,34.49,34.45,34.47,18200.0,29.8131,29.8304,29.7959,29.8131,18200.0
2012-06-26 13:45:00,34.48,34.48,34.43,34.46,13200.0,29.8218,29.8218,29.7786,29.8045,13200.0
2012-06-26 13:50:00,34.47,34.51,34.46,34.47,7800.0,29.8131,29.8477,29.8045,29.8131,7800.0
2012-06-26 13:55:00,34.47,34.49,34.44,34.48,14100.0,29.8131,29.8304,29.7872,29.8218,14100.0
2012-06-26 14:00:00,34.48,34.55,34.47,34.54,20800.0,29.8218,29.8823,29.8131,29.8737,20800.0
2012-06-26 14:05:00,34.54,34.6,34.51,34.6,16700.0,29.8737,29.9256,29.8477,29.9256,16700.0
2012-06-26 14:10:00,34.61,34.69,34.61,34.66,14800.0,29.9342,30.0034,29.9342,29.9775,14800.0
2012-06-26 14:15:00,34.67,34.69,34.64,34.69,13400.0,29.9861,30.0034,29.9602,30.0034,13400.0
2012-06-26 14:20:00,34.68,34.71,34.68,34.69,17000.0,29.9948,30.0207,29.9948,30.0034,17000.0
2012-06-26 14:25:00,34.69,34.7,34.66,34.66,8200.0,30.0034,30.0121,29.9775,29.9775,8200.0
2012-06-26 14:30:00,34.66,34.67,34.61,34.67,18100.0,29.9775,29.9861,29.9342,29.9861,18100.0
2012-06-26 14:35:00,34.67,34.68,34.63,34.64,17600.0,29.9861,29.9948,29.9515,29.9602,17600.0
2012-06-26 14:40:00,34.64,34.7,34.64,34.68,10600.0,29.9602,30.0121,29.9602,29.9948,10600.0
2012-06-26 14:45:00,34.68,34.69,34.65,34.68,17700.0,29.9948,30.0034,29.9688,29.9948,17700.0
2012-06-26 14:50:00,34.67,34.71,34.58,34.69,54300.0,29.9861,30.0207,29.9083,30.0034,54300.0
2012-06-26 14:55:00,34.68,34.69,34.63,34.67,19500.0,29.9948,30.0034,29.9515,29.9861,19500.0
2012-06-26 15:00:00,34.67,34.69,34.64,34.67,10800.0,29.9861,30.0034,29.9602,29.9861,10800.0
2012-06-26 15:05:00,34.67,34.72,34.65,34.7,21900.0,29.9861,30.0294,29.9688,30.0121,21900.0
2012-06-26 15:10:00,34.7,34.72,34.68,34.68,22300.0,30.0121,30.0294,29.9948,29.9948,22300.0
2012-06-26 15:15:00,34.69,34.74,34.68,34.74,33700.0,30.0034,30.0467,29.9948,30.0467,33700.0
2012-06-26 15:20:00,34.73,34.78,34.73,34.75,21700.0,30.038,30.0813,30.038,30.0553,21700.0
2012-06-26 15:25:00,34.75,34.76,34.69,34.75,33800.0,30.0553,30.064,30.0034,30.0553,33800.0
2012-06-26 15:30:00,34.74,34.78,34.74,34.76,29300.0,30.0467,30.0813,30.0467,30.064,29300.0
2012-06-26 15:35:00,34.77,34.82,34.77,34.8,32400.0,30.0726,30.1159,30.0726,30.0986,32400.0
2012-06-26 15:40:00,34.79,34.84,34.79,34.84,55400.0,30.0899,30.1332,30.0899,30.1332,55400.0
2012-06-26 15:45:00,34.83,34.85,34.79,34.85,40700.0,30.1245,30.1418,30.0899,30.1418,40700.0
2012-06-26 15:50:00,34.84,34.84,34.76,34.77,64100.0,30.1332,30.1332,30.064,30.0726,64100.0
2012-06-26 15:55:00,34.76,34.77,34.73,34.74,101400.0,30.064,30.0726,30.038,30.0467,101400.0
2012-06-27 09:30:00,35.03,35.94,34.8,35.74,101200.0,30.2975,31.0846,30.0986,30.9116,101200.0
2012-06-27 09:35:00,35.74,35.78,35.59,35.59,35500.0,30.9116,30.9462,30.7818,30.7818,35500.0
2012-06-27 09:40:00,35.6,35.66,35.47,35.48,63800.0,30.7905,30.8424,30.6781,30.6867,63800.0
2012-06-27 09:45:00,35.47,35.51,35.3,35.32,38200.0,30.6781,30.7126,30.531,30.5483,38200.0
2012-06-27 09:50:00,35.34,35.37,35.25,35.28,37500.0,30.5656,30.5916,30.4878,30.5137,37500.0
2012-06-27 09:55:00,35.26,35.39,35.24,35.35,20300.0,30.4964,30.6089,30.4791,30.5743,20300.0
2012-06-27 10:00:00,35.35,35.36,35.23,35.3,14200.0,30.5743,30.5829,30.4705,30.531,14200.0
2012-06-27 10:05:00,35.31,35.42,35.29,35.42,16200.0,30.5397,30.6348,30.5224,30.6348,16200.0
2012-06-27 10:10:00,35.43,35.59,35.42,35.57,19300.0,30.6435,30.7818,30.6348,30.7645,19300.0
2012-06-27 10:15:00,35.57,35.6,35.55,35.58,21200.0,30.7645,30.7905,30.7472,30.7732,21200.0
2012-06-27 10:20:00,35.58,35.62,35.51,35.51,16000.0,30.7732,30.8078,30.7126,30.7126,16000.0
2012-06-27 10:25:00,35.51,35.54,35.51,35.52,14900.0,30.7126,30.7386,30.7126,30.7213,14900.0
2012-06-27 10:30:00,35.51,35.54,35.49,35.51,27200.0,30.7126,30.7386,30.6953,30.7126,27200.0
2012-06-27 10:35:00,35.51,35.52,35.47,35.48,13600.0,30.7126,30.7213,30.6781,30.6867,13600.0
2012-06-27 10:40:00,35.5,35.51,35.49,35.5,33700.0,30.704,30.7126,30.6953,30.704,33700.0
2012-06-27 10:45:00,35.51,35.53,35.49,35.52,15200.0,30.7126,30.7299,30.6953,30.7213,15200.0
2012-06-27 10:50:00,35.51,35.54,35.5,35.52,18000.0,30.7126,30.7386,30.704,30.7213,18000.0
2012-06-27 10:55:00,35.53,35.55,35.51,35.54,13800.0,30.7299,30.7472,30.7126,30.7386,13800.0
2012-06-27 11:00:00,35.55,35.55,35.51,35.53,23100.0,30.7472,30.7472,30.7126,30.7299,23100.0
2012-06-27 11:05:00,35.54,35.54,35.52,35.52,10000.0,30.7386,30.7386,30.7213,30.7213,10000.0
2012-06-27 11:10:00,35.53,35.53,35.46,35.46,21300.0,30.7299,30.7299,30.6694,30.6694,21300.0
2012-06-27 11:15:00,35.46,35.5,35.46,35.47,20000.0,30.6694,30.704,30.6694,30.6781,20000.0
2012-06-27 11:20:00,35.47,35.47,35.43,35.45,20600.0,30.6781,30.6781,30.6435,30.6608,20600.0
2012-06-27 11:25:00,35.44,35.46,35.42,35.46,8900.0,30.6521,30.6694,30.6348,30.6694,8900.0
2012-06-27 11:30:00,35.46,35.49,35.45,35.48,9900.0,30.6694,30.6953,30.6608,30.6867,9900.0
2012-06-27 11:35:00,35.49,35.57,35.48,35.55,17400.0,30.6953,30.7645,30.6867,30.7472,17400.0
2012-06-27 11:40:00,35.55,35.59,35.55,35.58,11400.0,30.7472,30.7818,30.7472,30.7732,11400.0
2012-06-27 11:45:00,35.57,35.57,35.52,35.52,4100.0,30.7645,30.7645,30.7213,30.7213,4100.0
2012-06-27 11:50:00,35.52,35.53,35.46,35.48,10000.0,30.7213,30.7299,30.6694,30.6867,10000.0
2012-06-27 11:55:00,35.47,35.48,35.46,35.46,3600.0,30.6781,30.6867,30.6694,30.6694,3600.0
2012-06-27 12:00:00,35.46,35.54,35.45,35.52,15300.0,30.6694,30.7386,30.6608,30.7213,15300.0
2012-06-27 12:05:00,35.52,35.57,35.52,35.55,8800.0,30.7213,30.7645,30.7213,30.7472,8800.0
2012-06-27 12:10:00,35.55,35.57,35.53,35.53,9100.0,30.7472,30.7645,30.7299,30.7299,9100.0
2012-06-27 12:15:00,35.52,35.52,35.5,35.51,7400.0,30.7213,30.7213,30.704,30.7126,7400.0
2012-06-27 12:20:00,35.51,35.52,35.5,35.52,4500.0,30.7126,30.7213,30.704,30.7213,4500.0
2012-06-27 12:25:00,35.51,35.52,35.49,35.49,9600.0,30.7126,30.7213,30.6953,30.6953,9600.0
2012-06-27 12:30:00,35.49,35.5,35.46,35.47,11900.0,30.6953,30.704,30.6694,30.6781,11900.0
2012-06-27 12:35:00,35.47,35.48,35.45,35.46,7100.0,30.6781,30.6867,30.6608,30.6694,7100.0
2012-06-27 12:40:00,35.46,35.5,35.45,35.46,25000.0,30.6694,30.704,30.6608,30.6694,25000.0
2012-06-27 12:45:00,35.46,35.46,35.45,35.45,4700.0,30.6694,30.6694,30.6608,30.6608,4700.0
2012-06-27 12:50:00,35.44,35.48,35.44,35.45,7300.0,30.6521,30.6867,30.6521,30.6608,7300.0
2012-06-27 12:55:00,35.45,35.46,35.4,35.4,4400.0,30.6608,30.6694,30.6175,30.6175,4400.0
2012-06-27 13:00:00,35.4,35.5,35.4,35.49,58100.0,30.6175,30.704,30.6175,30.6953,58100.0
2012-06-27 13:05:00,35.5,35.52,35.49,35.52,25900.0,30.704,30.7213,30.6953,30.7213,25900.0
2012-06-27 13:10:00,35.51,35.53,35.5,35.5,5700.0,30.7126,30.7299,30.704,30.704,5700.0
2012-06-27 13:15:00,35.5,35.5,35.47,35.48,7000.0,30.704,30.704,30.6781,30.6867,7000.0
2012-06-27 13:20:00,35.48,35.49,35.46,35.48,9100.0,30.6867,30.6953,30.6694,30.6867,9100.0
2012-06-27 13:25:00,35.46,35.47,35.45,35.46,13100.0,30.6694,30.6781,30.6608,30.6694,13100.0
2012-06-27 13:30:00,35.47,35.47,35.42,35.43,8300.0,30.6781,30.6781,30.6348,30.6435,8300.0
2012-06-27 13:35:00,35.43,35.43,35.37,35.4,6300.0,30.6435,30.6435,30.5916,30.6175,6300.0
2012-06-27 13:40:00,35.4,35.42,35.4,35.4,8100.0,30.6175,30.6348,30.6175,30.6175,8100.0
2012-06-27 13:45:00,35.4,35.41,35.39,35.41,6200.0,30.6175,30.6262,30.6089,30.6262,6200.0
2012-06-27 13:50:00,35.41,35.41,35.33,35.33,11200.0,30.6262,30.6262,30.557,30.557,11200.0
2012-06-27 13:55:00,35.34,35.4,35.34,35.4,19500.0,30.5656,30.6175,30.5656,30.6175,19500.0
2012-06-27 14:00:00,35.39,35.42,35.38,35.38,5800.0,30.6089,30.6348,30.6002,30.6002,5800.0
2012-06-27 14:05:00,35.39,35.39,35.33,35.35,8100.0,30.6089,30.6089,30.557,30.5743,8100.0
2012-06-27 14:10:00,35.34,35.34,35.29,35.29,8800.0,30.5656,30.5656,30.5224,30.5224,8800.0
2012-06-27 14:15:00,35.3,35.33,35.29,35.31,12500.0,30.531,30.557,30.5224,30.5397,12500.0
2012-06-27 14:20:00,35.31,35.32,35.3,35.3,6200.0,30.5397,30.5483,30.531,30.531,6200.0
2012-06-27 14:25:00,35.3,35.3,35.27,35.28,7600.0,30.531,30.531,30.5051,30.5137,7600.0
2012-06-27 14:30:00,35.27,35.33,35.26,35.32,20500.0,30.5051,30.557,30.4964,30.5483,20500.0
2012-06-27 14:35:00,35.32,35.34,35.31,35.34,9700.0,30.5483,30.5656,30.5397,30.5656,9700.0
2012-06-27 14:40:00,35.34,35.39,35.32,35.39,18800.0,30.5656,30.6089,30.5483,30.6089,18800.0
2012-06-27 14:45:00,35.4,35.44,35.39,35.41,10400.0,30.6175,30.6521,30.6089,30.6262,10400.0
2012-06-27 14:50:00,35.41,35.45,35.41,35.41,12900.0,30.6262,30.6608,30.6262,30.6262,12900.0
2012-06-27 14:55:00,35.42,35.42,35.37,35.37,15600.0,30.6348,30.6348,30.5916,30.5916,15600.0
2012-06-27 15:00:00,35.37,35.38,35.32,35.32,6800.0,30.5916,30.6002,30.5483,30.5483,6800.0
2012-06-27 15:05:00,35.32,35.36,35.32,35.36,19000.0,30.5483,30.5829,30.5483,30.5829,19000.0
2012-06-27 15:10:00,35.36,35.42,35.35,35.4,19400.0,30.5829,30.6348,30.5743,30.6175,19400.0
2012-06-27 15:15:00,35.41,35.41,35.37,35.37,12600.0,30.6262,30.6262,30.5916,30.5916,12600.0
2012-06-27 15:20:00,35.37,35.4,35.35,35.36,17800.0,30.5916,30.6175,30.5743,30.5829,17800.0
2012-06-27 15:25:00,35.37,35.42,35.36,35.38,19200.0,30.5916,30.6348,30.5829,30.6002,19200.0
2012-06-27 15:30:00,35.39,35.41,35.38,35.41,18800.0,30.6089,30.6262,30.6002,30.6262,18800.0
2012-06-27 15:35:00,35.4,35.44,35.39,35.44,22900.0,30.6175,30.6521,30.6089,30.6521,22900.0
2012-06-27 15:40:00,35.44,35.5,35.42,35.48,39900.0,30.6521,30.704,30.6348,30.6867,39900.0
2012-06-27 15:45:00,35.45,35.48,35.38,35.39,31000.0,30.6608,30.6867,30.6002,30.6089,31000.0
2012-06-27 15:50:00,35.4,35.44,35.39,35.41,48100.0,30.6175,30.6521,30.6089,30.6262,48100.0
2012-06-27 15:55:00,35.4,35.47,35.39,35.46,113500.0,30.6175,30.6781,30.6089,30.6694,113500.0
2012-06-28 09:30:00,35.05,35.16,35.0,35.02,45400.0,30.3148,30.4099,30.2715,30.2888,45400.0
2012-06-28 09:35:00,35.02,35.1,35.0,35.09,28100.0,30.2888,30.358,30.2715,30.3494,28100.0
2012-06-28 09:40:00,35.1,35.24,35.08,35.2,18900.0,30.358,30.4791,30.3407,30.4445,18900.0
2012-06-28 09:45:00,35.2,35.27,35.2,35.24,24400.0,30.4445,30.5051,30.4445,30.4791,24400.0
2012-06-28 09:50:00,35.21,35.32,35.21,35.29,11800.0,30.4532,30.5483,30.4532,30.5224,11800.0
2012-06-28 09:55:00,35.32,35.34,35.24,35.34,8200.0,30.5483,30.5656,30.4791,30.5656,8200.0
2012-06-28 10:00:00,35.32,35.33,35.3,35.3,8800.0,30.5483,30.557,30.531,30.531,8800.0
2012-06-28 10:05:00,35.31,35.31,35.12,35.24,26200.0,30.5397,30.5397,30.3753,30.4791,26200.0
2012-06-28 10:10:00,35.24,35.31,35.21,35.21,8900.0,30.4791,30.5397,30.4532,30.4532,8900.0
2012-06-28 10:15:00,35.19,35.32,35.15,35.31,18000.0,30.4359,30.5483,30.4013,30.5397,18000.0
2012-06-28 10:20:00,35.33,35.37,35.32,35.32,7300.0,30.557,30.5916,30.5483,30.5483,7300.0
2012-06-28 10:25:00,35.32,35.32,35.17,35.21,8300.0,30.5483,30.5483,30.4186,30.4532,8300.0
2012-06-28 10:30:00,35.22,35.22,35.14,35.16,6000.0,30.4618,30.4618,30.3926,30.4099,6000.0
2012-06-28 10:35:00,35.15,35.15,35.05,35.1,15500.0,30.4013,30.4013,30.3148,30.358,15500.0
2012-06-28 10:40:00,35.09,35.13,35.08,35.11,11200.0,30.3494,30.384,30.3407,30.3667,11200.0
2012-06-28 10:45:00,35.12,35.18,35.07,35.16,18900.0,30.3753,30.4272,30.3321,30.4099,18900.0
2012-06-28 10:50:00,35.14,35.14,35.07,35.07,54800.0,30.3926,30.3926,30.3321,30.3321,54800.0
2012-06-28 10:55:00,35.07,35.14,35.05,35.12,13800.0,30.3321,30.3926,30.3148,30.3753,13800.0
2012-06-28 11:00:00,35.12,35.12,35.06,35.1,17900.0,30.3753,30.3753,30.3234,30.358,17900.0
2012-06-28 11:05:00,35.11,35.14,35.1,35.14,12000.0,30.3667,30.3926,30.358,30.3926,12000.0
2012-06-28 11:10:00,35.13,35.15,35.1,35.12,3500.0,30.384,30.4013,30.358,30.3753,3500.0
2012-06-28 11:15:00,35.1,35.14,35.09,35.14,12300.0,30.358,30.3926,30.3494,30.3926,12300.0
2012-06-28 11:20:00,35.14,35.2,35.14,35.17,16500.0,30.3926,30.4445,30.3926,30.4186,16500.0
2012-06-28 11:25:00,35.16,35.18,35.15,35.16,6100.0,30.4099,30.4272,30.4013,30.4099,6100.0
2012-06-28 11:30:00,35.17,35.2,35.16,35.16,6700.0,30.4186,30.4445,30.4099,30.4099,6700.0
2012-06-28 11:35:00,35.16,35.19,35.15,35.18,5800.0,30.4099,30.4359,30.4013,30.4272,5800.0
2012-06-28 11:40:00,35.18,35.19,35.14,35.16,4300.0,30.4272,30.4359,30.3926,30.4099,4300.0
2012-06-28 11:45:00,35.16,35.16,35.14,35.16,4600.0,30.4099,30.4099,30.3926,30.4099,4600.0
2012-06-28 11:50:00,35.15,35.15,35.14,35.15,7700.0,30.4013,30.4013,30.3926,30.4013,7700.0
2012-06-28 11:55:00,35.14,35.18,35.14,35.18,3100.0,30.3926,30.4272,30.3926,30.4272,3100.0
2012-06-28 12:00:00,35.17,35.19,35.17,35.18,3000.0,30.4186,30.4359,30.4186,30.4272,3000.0
2012-06-28 12:05:00,35.18,35.19,35.15,35.17,5800.0,30.4272,30.4359,30.4013,30.4186,5800.0
2012-06-28 12:10:00,35.16,35.18,35.15,35.15,1700.0,30.4099,30.4272,30.4013,30.4013,1700.0
2012-06-28 12:15:00,35.15,35.16,35.11,35.12,44900.0,30.4013,30.4099,30.3667,30.3753,44900.0
2012-06-28 12:20:00,35.12,35.14,35.1,35.12,21800.0,30.3753,30.3926,30.358,30.3753,21800.0
2012-06-28 12:25:00,35.13,35.13,35.11,35.11,2700.0,30.384,30.384,30.3667,30.3667,2700.0
2012-06-28 12:30:00,35.12,35.13,35.09,35.09,9600.0,30.3753,30.384,30.3494,30.3494,9600.0
2012-06-28 12:35:00,35.09,35.09,35.05,35.06,6300.0,30.3494,30.3494,30.3148,30.3234,6300.0
2012-06-28 12:40:00,35.06,35.09,35.05,35.09,10300.0,30.3234,30.3494,30.3148,30.3494,10300.0
2012-06-28 12:45:00,35.08,35.08,35.05,35.06,3600.0,30.3407,30.3407,30.3148,30.3234,3600.0
2012-06-28 12:50:00,35.07,35.12,35.06,35.1,4700.0,30.3321,30.3753,30.3234,30.358,4700.0
2012-06-28 12:55:00,35.11,35.13,35.1,35.13,5000.0,30.3667,30.384,30.358,30.384,5000.0
2012-06-28 13:00:00,35.13,35.13,35.08,35.12,6200.0,30.384,30.384,30.3407,30.3753,6200.0
2012-06-28 13:05:00,35.13,35.15,35.11,35.15,3900.0,30.384,30.4013,30.3667,30.4013,3900.0
2012-06-28 13:10:00,35.13,35.15,35.09,35.09,4500.0,30.384,30.4013,30.3494,30.3494,4500.0
2012-06-28 13:15:00,35.08,35.08,35.05,35.05,3700.0,30.3407,30.3407,30.3148,30.3148,3700.0
2012-06-28 13:20:00,35.05,35.05,35.0,35.0,3100.0,30.3148,30.3148,30.2715,30.2715,3100.0
2012-06-28 13:25:00,35.01,35.06,35.01,35.03,7100.0,30.2802,30.3234,30.2802,30.2975,7100.0
2012-06-28 13:30:00,35.02,35.02,34.98,35.0,5600.0,30.2888,30.2888,30.2542,30.2715,5600.0
2012-06-28 13:35:00,34.99,35.0,34.96,34.98,8700.0,30.2629,30.2715,30.237,30.2542,8700.0
2012-06-28 13:40:00,34.97,35.01,34.94,35.0,12000.0,30.2456,30.2802,30.2197,30.2715,12000.0
2012-06-28 13:45:00,35.01,35.02,34.98,34.99,10000.0,30.2802,30.2888,30.2542,30.2629,10000.0
2012-06-28 13:50:00,34.98,35.0,34.96,34.97,6500.0,30.2542,30.2715,30.237,30.2456,6500.0
2012-06-28 13:55:00,34.98,35.06,34.96,35.05,25100.0,30.2542,30.3234,30.237,30.3148,25100.0
2012-06-28 14:00:00,35.05,35.09,35.05,35.09,6700.0,30.3148,30.3494,30.3148,30.3494,6700.0
2012-06-28 14:05:00,35.1,35.11,35.04,35.04,10000.0,30.358,30.3667,30.3061,30.3061,10000.0
2012-06-28 14:10:00,35.03,35.06,35.03,35.04,5600.0,30.2975,30.3234,30.2975,30.3061,5600.0
2012-06-28 14:15:00,35.03,35.04,34.99,35.0,13100.0,30.2975,30.3061,30.2629,30.2715,13100.0
2012-06-28 14:20:00,34.99,35.01,34.99,35.0,13800.0,30.2629,30.2802,30.2629,30.2715,13800.0
2012-06-28 14:25:00,34.99,35.0,34.97,34.98,7500.0,30.2629,30.2715,30.2456,30.2542,7500.0
2012-06-28 14:30:00,34.97,35.05,34.97,35.04,23700.0,30.2456,30.3148,30.2456,30.3061,23700.0
2012-06-28 14:35:00,35.05,35.08,35.05,35.05,10000.0,30.3148,30.3407,30.3148,30.3148,10000.0
2012-06-28 14:40:00,35.05,35.09,35.04,35.08,12400.0,30.3148,30.3494,30.3061,30.3407,12400.0
2012-06-28 14:45:00,35.08,35.09,35.05,35.05,5900.0,30.3407,30.3494,30.3148,30.3148,5900.0
2012-06-28 14:50:00,35.05,35.06,35.04,35.05,8900.0,30.3148,30.3234,30.3061,30.3148,8900.0
2012-06-28 14:55:00,35.05,35.08,35.05,35.07,11800.0,30.3148,30.3407,30.3148,30.3321,11800.0
2012-06-28 15:00:00,35.07,35.12,35.06,35.09,10800.0,30.3321,30.3753,30.3234,30.3494,10800.0
2012-06-28 15:05:00,35.09,35.16,35.08,35.14,18600.0,30.3494,30.4099,30.3407,30.3926,18600.0
2012-06-28 15:10:00,35.14,35.14,35.09,35.09,7000.0,30.3926,30.3926,30.3494,30.3494,7000.0
2012-06-28 15:15:00,35.08,35.11,35.07,35.09,12800.0,30.3407,30.3667,30.3321,30.3494,12800.0
2012-06-28 15:20:00,35.09,35.15,35.08,35.12,18300.0,30.3494,30.4013,30.3407,30.3753,18300.0
2012-06-28 15:25:00,35.11,35.16,35.06,35.16,60400.0,30.3667,30.4099,30.3234,30.4099,60400.0
2012-06-28 15:30:00,35.16,35.35,35.1,35.27,91600.0,30.4099,30.5743,30.358,30.5051,91600.0
2012-06-28 15:35:00,35.27,35.45,35.23,35.41,24600.0,30.5051,30.6608,30.4705,30.6262,24600.0
2012-06-28 15:40:00,35.42,35.45,35.37,35.4,63800.0,30.6348,30.6608,30.5916,30.6175,63800.0
2012-06-28 15:45:00,35.41,35.56,35.41,35.52,43500.0,30.6262,30.7559,30.6262,30.7213,43500.0
2012-06-28 15:50:00,35.52,35.55,35.45,35.47,45300.0,30.7213,30.7472,30.6608,30.6781,45300.0
2012-06-28 15:55:00,35.48,35.56,35.48,35.55,118900.0,30.6867,30.7559,30.6867,30.7472,118900.0
2012-06-29 09:30:00,36.37,36.41,36.18,36.23,58300.0,31.4565,31.4911,31.2921,31.3354,58300.0
2012-06-29 09:35:00,36.22,36.3,36.16,36.23,23900.0,31.3267,31.3959,31.2748,31.3354,23900.0
2012-06-29 09:40:00,36.23,36.29,36.11,36.11,64900.0,31.3354,31.3873,31.2316,31.2316,64900.0
2012-06-29 09:45:00,36.14,36.19,35.98,36.02,22300.0,31.2575,31.3008,31.1192,31.1537,22300.0
2012-06-29 09:50:00,36.02,36.05,35.93,35.94,34200.0,31.1537,31.1797,31.0759,31.0846,34200.0
2012-06-29 09:55:00,35.98,36.03,35.88,36.02,26000.0,31.1192,31.1624,31.0327,31.1537,26000.0
2012-06-29 10:00:00,36.02,36.1,36.02,36.05,18600.0,31.1537,31.2229,31.1537,31.1797,18600.0
2012-06-29 10:05:00,36.05,36.24,36.02,36.24,17800.0,31.1797,31.344,31.1537,31.344,17800.0
2012-06-29 10:10:00,36.24,36.31,36.22,36.24,17800.0,31.344,31.4046,31.3267,31.344,17800.0
2012-06-29 10:15:00,36.24,36.31,36.24,36.28,14500.0,31.344,31.4046,31.344,31.3786,14500.0
2012-06-29 10:20:00,36.29,36.32,36.19,36.19,15900.0,31.3873,31.4132,31.3008,31.3008,15900.0
2012-06-29 10:25:00,36.2,36.24,36.15,36.24,13300.0,31.3094,31.344,31.2662,31.344,13300.0
2012-06-29 10:30:00,36.23,36.24,36.14,36.19,6200.0,31.3354,31.344,31.2575,31.3008,6200.0
2012-06-29 10:35:00,36.18,36.18,36.13,36.16,10100.0,31.2921,31.2921,31.2489,31.2748,10100.0
2012-06-29 10:40:00,36.17,36.17,36.14,36.15,6400.0,31.2835,31.2835,31.2575,31.2662,6400.0
2012-06-29 10:45:00,36.16,36.18,36.14,36.15,18500.0,31.2748,31.2921,31.2575,31.2662,18500.0
2012-06-29 10:50:00,36.15,36.16,36.11,36.12,2800.0,31.2662,31.2748,31.2316,31.2402,2800.0
2012-06-29 10:55:00,36.14,36.14,36.1,36.13,8200.0,31.2575,31.2575,31.2229,31.2489,8200.0
2012-06-29 11:00:00,36.12,36.17,36.12,36.13,10000.0,31.2402,31.2835,31.2402,31.2489,10000.0
2012-06-29 11:05:00,36.13,36.17,36.1,36.13,8000.0,31.2489,31.2835,31.2229,31.2489,8000.0
2012-06-29 11:10:00,36.13,36.17,36.11,36.12,28700.0,31.2489,31.2835,31.2316,31.2402,28700.0
2012-06-29 11:15:00,36.12,36.15,36.11,36.15,10900.0,31.2402,31.2662,31.2316,31.2662,10900.0
2012-06-29 11:20:00,36.16,36.19,36.15,36.16,3800.0,31.2748,31.3008,31.2662,31.2748,3800.0
2012-06-29 11:25:00,36.17,36.19,36.12,36.19,19000.0,31.2835,31.3008,31.2402,31.3008,19000.0
2012-06-29 11:30:00,36.18,36.19,36.14,36.18,8800.0,31.2921,31.3008,31.2575,31.2921,8800.0
2012-06-29 11:35:00,36.17,36.19,36.17,36.18,4800.0,31.2835,31.3008,31.2835,31.2921,4800.0
2012-06-29 11:40:00,36.17,36.19,36.11,36.16,27100.0,31.2835,31.3008,31.2316,31.2748,27100.0
2012-06-29 11:45:00,36.15,36.15,36.11,36.13,4000.0,31.2662,31.2662,31.2316,31.2489,4000.0
2012-06-29 11:50:00,36.11,36.18,36.11,36.15,22400.0,31.2316,31.2921,31.2316,31.2662,22400.0
2012-06-29 11:55:00,36.16,36.22,36.16,36.19,9400.0,31.2748,31.3267,31.2748,31.3008,9400.0
2012-06-29 12:00:00,36.2,36.23,36.2,36.23,3200.0,31.3094,31.3354,31.3094,31.3354,3200.0
2012-06-29 12:05:00,36.22,36.24,36.2,36.2,5600.0,31.3267,31.344,31.3094,31.3094,5600.0
2012-06-29 12:10:00,36.2,36.21,36.16,36.17,5500.0,31.3094,31.3181,31.2748,31.2835,5500.0
2012-06-29 12:15:00,36.17,36.21,36.14,36.21,3900.0,31.2835,31.3181,31.2575,31.3181,3900.0
2012-06-29 12:20:00,36.2,36.23,36.16,36.23,15100.0,31.3094,31.3354,31.2748,31.3354,15100.0
2012-06-29 12:25:00,36.21,36.22,36.19,36.2,5400.0,31.3181,31.3267,31.3008,31.3094,5400.0
2012-06-29 12:30:00,36.21,36.21,36.18,36.19,4000.0,31.3181,31.3181,31.2921,31.3008,4000.0
2012-06-29 12:35:00,36.2,36.22,36.19,36.22,4500.0,31.3094,31.3267,31.3008,31.3267,4500.0
2012-06-29 12:40:00,36.21,36.21,36.2,36.21,7600.0,31.3181,31.3181,31.3094,31.3181,7600.0
2012-06-29 12:45:00,36.21,36.22,36.16,36.2,16000.0,31.3181,31.3267,31.2748,31.3094,16000.0
2012-06-29 12:50:00,36.19,36.21,36.19,36.19,8600.0,31.3008,31.3181,31.3008,31.3008,8600.0
2012-06-29 12:55:00,36.2,36.25,36.19,36.24,8400.0,31.3094,31.3527,31.3008,31.344,8400.0
2012-06-29 13:00:00,36.24,36.25,36.23,36.24,4900.0,31.344,31.3527,31.3354,31.344,4900.0
2012-06-29 13:05:00,36.24,36.25,36.23,36.24,3900.0,31.344,31.3527,31.3354,31.344,3900.0
2012-06-29 13:10:00,36.24,36.25,36.23,36.24,3700.0,31.344,31.3527,31.3354,31.344,3700.0
2012-06-29 13:15:00,36.24,36.29,36.24,36.29,8900.0,31.344,31.3873,31.344,31.3873,8900.0
2012-06-29 13:20:00,36.28,36.32,36.27,36.32,40300.0,31.3786,31.4132,31.37,31.4132,40300.0
2012-06-29 13:25:00,36.32,36.44,36.32,36.44,76400.0,31.4132,31.517,31.4132,31.517,76400.0
2012-06-29 13:30:00,36.45,36.46,36.43,36.44,8400.0,31.5257,31.5343,31.5084,31.517,8400.0
2012-06-29 13:35:00,36.44,36.46,36.41,36.43,8600.0,31.517,31.5343,31.4911,31.5084,8600.0
2012-06-29 13:40:00,36.43,36.46,36.43,36.45,11000.0,31.5084,31.5343,31.5084,31.5257,11000.0
2012-06-29 13:45:00,36.45,36.48,36.44,36.45,7200.0,31.5257,31.5516,31.517,31.5257,7200.0
2012-06-29 13:50:00,36.46,36.49,36.41,36.46,14500.0,31.5343,31.5603,31.4911,31.5343,14500.0
2012-06-29 13:55:00,36.45,36.46,36.42,36.44,4300.0,31.5257,31.5343,31.4997,31.517,4300.0
2012-06-29 14:00:00,36.44,36.45,36.39,36.39,4000.0,31.517,31.5257,31.4738,31.4738,4000.0
2012-06-29 14:05:00,36.39,36.39,36.32,36.32,3700.0,31.4738,31.4738,31.4132,31.4132,3700.0
2012-06-29 14:10:00,36.32,36.34,36.3,36.34,5700.0,31.4132,31.4305,31.3959,31.4305,5700.0
2012-06-29 14:15:00,36.33,36.37,36.32,36.36,4300.0,31.4219,31.4565,31.4132,31.4478,4300.0
2012-06-29 14:20:00,36.35,36.36,36.33,36.33,3500.0,31.4392,31.4478,31.4219,31.4219,3500.0
2012-06-29 14:25:00,36.33,36.43,36.33,36.42,7600.0,31.4219,31.5084,31.4219,31.4997,7600.0
2012-06-29 14:30:00,36.42,36.42,36.37,36.38,9400.0,31.4997,31.4997,31.4565,31.4651,9400.0
2012-06-29 14:35:00,36.38,36.42,36.38,36.42,6800.0,31.4651,31.4997,31.4651,31.4997,6800.0
2012-06-29 14:40:00,36.42,36.43,36.41,36.41,7400.0,31.4997,31.5084,31.4911,31.4911,7400.0
2012-06-29 14:45:00,36.41,36.46,36.39,36.46,8000.0,31.4911,31.5343,31.4738,31.5343,8000.0
2012-06-29 14:50:00,36.45,36.46,36.44,36.45,6700.0,31.5257,31.5343,31.517,31.5257,6700.0
2012-06-29 14:55:00,36.45,36.48,36.44,36.48,7100.0,31.5257,31.5516,31.517,31.5516,7100.0
2012-06-29 15:00:00,36.48,36.48,36.41,36.43,8100.0,31.5516,31.5516,31.4911,31.5084,8100.0
2012-06-29 15:05:00,36.44,36.44,36.41,36.43,7600.0,31.517,31.517,31.4911,31.5084,7600.0
2012-06-29 15:10:00,36.42,36.43,36.39,36.4,11200.0,31.4997,31.5084,31.4738,31.4824,11200.0
2012-06-29 15:15:00,36.4,36.43,36.4,36.41,11300.0,31.4824,31.5084,31.4824,31.4911,11300.0
2012-06-29 15:20:00,36.42,36.42,36.35,36.37,9300.0,31.4997,31.4997,31.4392,31.4565,9300.0
2012-06-29 15:25:00,36.37,36.38,36.36,36.37,10500.0,31.4565,31.4651,31.4478,31.4565,10500.0
2012-06-29 15:30:00,36.36,36.36,36.32,36.33,39200.0,31.4478,31.4478,31.4132,31.4219,39200.0
2012-06-29 15:35:00,36.34,36.35,36.28,36.31,46400.0,31.4305,31.4392,31.3786,31.4046,46400.0
2012-06-29 15:40:00,36.32,36.37,36.31,36.36,23400.0,31.4132,31.4565,31.4046,31.4478,23400.0
2012-06-29 15:45:00,36.36,36.45,36.35,36.45,35300.0,31.4478,31.5257,31.4392,31.5257,35300.0
2012-06-29 15:50:00,36.45,36.48,36.41,36.47,39700.0,31.5257,31.5516,31.4911,31.543,39700.0
2012-06-29 15:55:00,36.47,36.53,36.46,36.52,158600.0,31.543,31.5948,31.5343,31.5862,158600.0
2012-07-02 09:30:00,36.4,36.89,36.4,36.69,34600.0,31.4824,31.9062,31.4824,31.7332,34600.0
2012-07-02 09:35:00,36.69,36.76,36.66,36.72,20700.0,31.7332,31.7938,31.7073,31.7592,20700.0
2012-07-02 09:40:00,36.71,36.72,36.54,36.55,13200.0,31.7505,31.7592,31.6035,31.6121,13200.0
2012-07-02 09:45:00,36.57,36.66,36.56,36.59,6600.0,31.6294,31.7073,31.6208,31.6467,6600.0
2012-07-02 09:50:00,36.61,36.69,36.59,36.59,11200.0,31.664,31.7332,31.6467,31.6467,11200.0
2012-07-02 09:55:00,36.62,36.62,36.43,36.46,9500.0,31.6727,31.6727,31.5084,31.5343,9500.0
2012-07-02 10:00:00,36.43,36.44,36.22,36.22,26700.0,31.5084,31.517,31.3267,31.3267,26700.0
2012-07-02 10:05:00,36.2,36.25,36.15,36.17,12600.0,31.3094,31.3527,31.2662,31.2835,12600.0
2012-07-02 10:10:00,36.16,36.21,36.14,36.17,8200.0,31.2748,31.3181,31.2575,31.2835,8200.0
2012-07-02 10:15:00,36.18,36.24,36.16,36.2,10000.0,31.2921,31.344,31.2748,31.3094,10000.0
2012-07-02 10:20:00,36.19,36.3,36.19,36.27,8500.0,31.3008,31.3959,31.3008,31.37,8500.0
2012-07-02 10:25:00,36.23,36.26,36.17,36.17,7700.0,31.3354,31.3613,31.2835,31.2835,7700.0
2012-07-02 10:30:00,36.18,36.22,36.14,36.15,5800.0,31.2921,31.3267,31.2575,31.2662,5800.0
2012-07-02 10:35:00,36.15,36.15,36.11,36.11,6900.0,31.2662,31.2662,31.2316,31.2316,6900.0
2012-07-02 10:40:00,36.12,36.15,36.08,36.11,14600.0,31.2402,31.2662,31.2056,31.2316,14600.0
2012-07-02 10:45:00,36.12,36.23,36.12,36.18,37700.0,31.2402,31.3354,31.2402,31.2921,37700.0
2012-07-02 10:50:00,36.17,36.29,36.16,36.29,22300.0,31.2835,31.3873,31.2748,31.3873,22300.0
2012-07-02 10:55:00,36.28,36.33,36.27,36.31,25600.0,31.3786,31.4219,31.37,31.4046,25600.0
2012-07-02 11:00:00,36.31,36.32,36.29,36.29,5800.0,31.4046,31.4132,31.3873,31.3873,5800.0
2012-07-02 11:05:00,36.31,36.36,36.3,36.32,21200.0,31.4046,31.4478,31.3959,31.4132,21200.0
2012-07-02 11:10:00,36.31,36.33,36.25,36.29,25700.0,31.4046,31.4219,31.3527,31.3873,25700.0
2012-07-02 11:15:00,36.28,36.36,36.28,36.31,41000.0,31.3786,31.4478,31.3786,31.4046,41000.0
2012-07-02 11:20:00,36.3,36.36,36.29,36.32,32100.0,31.3959,31.4478,31.3873,31.4132,32100.0
2012-07-02 11:25:00,36.32,36.34,36.31,36.33,5600.0,31.4132,31.4305,31.4046,31.4219,5600.0
2012-07-02 11:30:00,36.34,36.41,36.34,36.39,7900.0,31.4305,31.4911,31.4305,31.4738,7900.0
2012-07-02 11:35:00,36.4,36.44,36.39,36.4,7200.0,31.4824,31.517,31.4738,31.4824,7200.0
2012-07-02 11:40:00,36.41,36.41,36.36,36.39,5400.0,31.4911,31.4911,31.4478,31.4738,5400.0
2012-07-02 11:45:00,36.38,36.4,36.36,36.39,14700.0,31.4651,31.4824,31.4478,31.4738,14700.0
2012-07-02 11:50:00,36.39,36.43,36.37,36.43,21400.0,31.4738,31.5084,31.4565,31.5084,21400.0
2012-07-02 11:55:00,36.43,36.5,36.43,36.5,16100.0,31.5084,31.5689,31.5084,31.5689,16100.0
2012-07-02 12:00:00,36.49,36.5,36.45,36.45,6700.0,31.5603,31.5689,31.5257,31.5257,6700.0
2012-07-02 12:05:00,36.45,36.46,36.4,36.42,15000.0,31.5257,31.5343,31.4824,31.4997,15000.0
2012-07-02 12:10:00,36.42,36.46,36.41,36.43,9700.0,31.4997,31.5343,31.4911,31.5084,9700.0
2012-07-02 12:15:00,36.43,36.45,36.41,36.44,32700.0,31.5084,31.5257,31.4911,31.517,32700.0
2012-07-02 12:20:00,36.42,36.45,36.42,36.45,7000.0,31.4997,31.5257,31.4997,31.5257,7000.0
2012-07-02 12:25:00,36.45,36.48,36.44,36.44,6500.0,31.5257,31.5516,31.517,31.517,6500.0
2012-07-02 12:30:00,36.45,36.49,36.44,36.46,8900.0,31.5257,31.5603,31.517,31.5343,8900.0
2012-07-02 12:35:00,36.45,36.53,36.43,36.5,20600.0,31.5257,31.5948,31.5084,31.5689,20600.0
2012-07-02 12:40:00,36.5,36.52,36.47,36.47,3700.0,31.5689,31.5862,31.543,31.543,3700.0
2012-07-02 12:45:00,36.47,36.51,36.46,36.51,5600.0,31.543,31.5775,31.5343,31.5775,5600.0
2012-07-02 12:50:00,36.51,36.56,36.49,36.54,11500.0,31.5775,31.6208,31.5603,31.6035,11500.0
2012-07-02 12:55:00,36.54,36.54,36.51,36.52,1800.0,31.6035,31.6035,31.5775,31.5862,1800.0
2012-07-02 13:00:00,36.51,36.54,36.51,36.54,5900.0,31.5775,31.6035,31.5775,31.6035,5900.0
2012-07-02 13:05:00,36.52,36.55,36.48,36.55,16100.0,31.5862,31.6121,31.5516,31.6121,16100.0
2012-07-02 13:10:00,36.56,36.57,36.55,36.55,1400.0,31.6208,31.6294,31.6121,31.6121,1400.0
2012-07-02 13:15:00,36.55,36.57,36.53,36.57,6700.0,31.6121,31.6294,31.5948,31.6294,6700.0
2012-07-02 13:20:00,36.57,36.6,36.56,36.6,10400.0,31.6294,31.6554,31.6208,31.6554,10400.0
2012-07-02 13:25:00,36.6,36.61,36.58,36.59,4100.0,31.6554,31.664,31.6381,31.6467,4100.0
2012-07-02 13:30:00,36.59,36.62,36.58,36.59,10800.0,31.6467,31.6727,31.6381,31.6467,10800.0
2012-07-02 13:35:00,36.6,36.6,36.53,36.58,11900.0,31.6554,31.6554,31.5948,31.6381,11900.0
2012-07-02 13:40:00,36.58,36.59,36.53,36.53,4000.0,31.6381,31.6467,31.5948,31.5948,4000.0
2012-07-02 13:45:00,36.53,36.53,36.5,36.5,4200.0,31.5948,31.5948,31.5689,31.5689,4200.0
2012-07-02 13:50:00,36.49,36.49,36.47,36.47,5100.0,31.5603,31.5603,31.543,31.543,5100.0
2012-07-02 13:55:00,36.47,36.48,36.44,36.47,5800.0,31.543,31.5516,31.517,31.543,5800.0
2012-07-02 14:00:00,36.46,36.46,36.41,36.41,3100.0,31.5343,31.5343,31.4911,31.4911,3100.0
2012-07-02 14:05:00,36.4,36.47,36.38,36.44,10000.0,31.4824,31.543,31.4651,31.517,10000.0
2012-07-02 14:10:00,36.44,36.51,36.44,36.48,7800.0,31.517,31.5775,31.517,31.5516,7800.0
2012-07-02 14:15:00,36.5,36.55,36.49,36.52,7900.0,31.5689,31.6121,31.5603,31.5862,7900.0
2012-07-02 14:20:00,36.53,36.54,36.49,36.51,18900.0,31.5948,31.6035,31.5603,31.5775,18900.0
2012-07-02 14:25:00,36.5,36.53,36.49,36.5,6200.0,31.5689,31.5948,31.5603,31.5689,6200.0
2012-07-02 14:30:00,36.51,36.52,36.47,36.48,4800.0,31.5775,31.5862,31.543,31.5516,4800.0
2012-07-02 14:35:00,36.49,36.51,36.47,36.48,6800.0,31.5603,31.5775,31.543,31.5516,6800.0
2012-07-02 14:40:00,36.48,36.49,36.46,36.46,5700.0,31.5516,31.5603,31.5343,31.5343,5700.0
2012-07-02 14:45:00,36.46,36.47,36.41,36.42,8200.0,31.5343,31.543,31.4911,31.4997,8200.0
2012-07-02 14:50:00,36.42,36.42,36.39,36.39,5400.0,31.4997,31.4997,31.4738,31.4738,5400.0
2012-07-02 14:55:00,36.4,36.45,36.4,36.42,8200.0,31.4824,31.5257,31.4824,31.4997,8200.0
2012-07-02 15:00:00,36.42,36.43,36.4,36.42,11500.0,31.4997,31.5084,31.4824,31.4997,11500.0
2012-07-02 15:05:00,36.42,36.43,36.36,36.36,12300.0,31.4997,31.5084,31.4478,31.4478,12300.0
2012-07-02 15:10:00,36.36,36.43,36.36,36.42,13100.0,31.4478,31.5084,31.4478,31.4997,13100.0
2012-07-02 15:15:00,36.41,36.41,36.38,36.39,6200.0,31.4911,31.4911,31.4651,31.4738,6200.0
2012-07-02 15:20:00,36.39,36.43,36.36,36.41,11300.0,31.4738,31.5084,31.4478,31.4911,11300.0
2012-07-02 15:25:00,36.41,36.43,36.4,36.4,8300.0,31.4911,31.5084,31.4824,31.4824,8300.0
2012-07-02 15:30:00,36.4,36.45,36.39,36.45,16400.0,31.4824,31.5257,31.4738,31.5257,16400.0
2012-07-02 15:35:00,36.44,36.5,36.44,36.47,20300.0,31.517,31.5689,31.517,31.543,20300.0
2012-07-02 15:40:00,36.46,36.48,36.44,36.44,16000.0,31.5343,31.5516,31.517,31.517,16000.0
2012-07-02 15:45:00,36.46,36.49,36.42,36.45,28100.0,31.5343,31.5603,31.4997,31.5257,28100.0
2012-07-02 15:50:00,36.45,36.48,36.45,36.45,57700.0,31.5257,31.5516,31.5257,31.5257,57700.0
2012-07-02 15:55:00,36.46,36.58,36.46,36.58,81900.0,31.5343,31.6381,31.5343,31.6381,81900.0
2012-07-03 09:30:00,36.3,36.58,36.28,36.37,19000.0,31.3959,31.6381,31.3786,31.4565,19000.0
2012-07-03 09:35:00,36.35,36.35,36.23,36.34,10400.0,31.4392,31.4392,31.3354,31.4305,10400.0
2012-07-03 09:40:00,36.34,36.55,36.34,36.53,18300.0,31.4305,31.6121,31.4305,31.5948,18300.0
2012-07-03 09:45:00,36.51,36.52,36.39,36.39,16700.0,31.5775,31.5862,31.4738,31.4738,16700.0
2012-07-03 09:50:00,36.39,36.65,36.39,36.64,37000.0,31.4738,31.6986,31.4738,31.69,37000.0
2012-07-03 09:55:00,36.64,36.69,36.59,36.61,13400.0,31.69,31.7332,31.6467,31.664,13400.0
2012-07-03 10:00:00,36.61,36.74,36.61,36.69,30600.0,31.664,31.7765,31.664,31.7332,30600.0
2012-07-03 10:05:00,36.69,36.75,36.63,36.68,26400.0,31.7332,31.7851,31.6813,31.7246,26400.0
2012-07-03 10:10:00,36.67,36.77,36.65,36.75,32500.0,31.7159,31.8024,31.6986,31.7851,32500.0
2012-07-03 10:15:00,36.75,36.75,36.66,36.68,22000.0,31.7851,31.7851,31.7073,31.7246,22000.0
2012-07-03 10:20:00,36.7,36.79,36.69,36.71,14600.0,31.7419,31.8197,31.7332,31.7505,14600.0
2012-07-03 10:25:00,36.72,36.78,36.7,36.73,8400.0,31.7592,31.8111,31.7419,31.7678,8400.0
2012-07-03 10:30:00,36.73,36.9,36.72,36.9,8800.0,31.7678,31.9149,31.7592,31.9149,8800.0
2012-07-03 10:35:00,36.9,36.93,36.89,36.92,6300.0,31.9149,31.9408,31.9062,31.9322,6300.0
2012-07-03 10:40:00,36.92,36.95,36.91,36.91,4300.0,31.9322,31.9581,31.9235,31.9235,4300.0
2012-07-03 10:45:00,36.92,36.95,36.91,36.92,6600.0,31.9322,31.9581,31.9235,31.9322,6600.0
2012-07-03 10:50:00,36.92,36.92,36.88,36.91,4500.0,31.9322,31.9322,31.8976,31.9235,4500.0
2012-07-03 10:55:00,36.9,36.92,36.88,36.9,7100.0,31.9149,31.9322,31.8976,31.9149,7100.0
2012-07-03 11:00:00,36.91,36.92,36.88,36.9,2700.0,31.9235,31.9322,31.8976,31.9149,2700.0
2012-07-03 11:05:00,36.89,36.92,36.88,36.92,9700.0,31.9062,31.9322,31.8976,31.9322,9700.0
2012-07-03 11:10:00,36.92,36.97,36.91,36.97,5600.0,31.9322,31.9754,31.9235,31.9754,5600.0
2012-07-03 11:15:00,36.97,37.03,36.97,37.02,5000.0,31.9754,32.0273,31.9754,32.0186,5000.0
2012-07-03 11:20:00,37.03,37.04,37.01,37.01,3500.0,32.0273,32.0359,32.01,32.01,3500.0
2012-07-03 11:25:00,37.02,37.05,37.02,37.04,8100.0,32.0186,32.0446,32.0186,32.0359,8100.0
2012-07-03 11:30:00,37.03,37.1,37.02,37.09,7700.0,32.0273,32.0878,32.0186,32.0792,7700.0
2012-07-03 11:35:00,37.1,37.13,37.09,37.11,8200.0,32.0878,32.1138,32.0792,32.0965,8200.0
2012-07-03 11:40:00,37.11,37.11,37.07,37.08,3000.0,32.0965,32.0965,32.0619,32.0705,3000.0
2012-07-03 11:45:00,37.09,37.11,37.09,37.11,4800.0,32.0792,32.0965,32.0792,32.0965,4800.0
2012-07-03 11:50:00,37.1,37.14,37.09,37.12,5800.0,32.0878,32.1224,32.0792,32.1051,5800.0
2012-07-03 11:55:00,37.12,37.15,37.12,37.13,5800.0,32.1051,32.1311,32.1051,32.1138,5800.0
2012-07-03 12:00:00,37.12,37.13,37.11,37.13,5400.0,32.1051,32.1138,32.0965,32.1138,5400.0
2012-07-03 12:05:00,37.12,37.12,37.07,37.07,11100.0,32.1051,32.1051,32.0619,32.0619,11100.0
2012-07-03 12:10:00,37.07,37.09,37.05,37.06,8600.0,32.0619,32.0792,32.0446,32.0532,8600.0
2012-07-03 12:15:00,37.06,37.08,37.06,37.07,5700.0,32.0532,32.0705,32.0532,32.0619,5700.0
2012-07-03 12:20:00,37.07,37.07,37.03,37.06,9900.0,32.0619,32.0619,32.0273,32.0532,9900.0
2012-07-03 12:25:00,37.06,37.07,37.05,37.06,5200.0,32.0532,32.0619,32.0446,32.0532,5200.0
2012-07-03 12:30:00,37.06,37.06,36.97,37.0,13100.0,32.0532,32.0532,31.9754,32.0014,13100.0
2012-07-03 12:35:00,36.99,37.03,36.99,37.03,7100.0,31.9927,32.0273,31.9927,32.0273,7100.0
2012-07-03 12:40:00,37.03,37.06,36.99,36.99,31500.0,32.0273,32.0532,31.9927,31.9927,31500.0
2012-07-03 12:45:00,36.98,37.02,36.95,37.02,18500.0,31.9841,32.0186,31.9581,32.0186,18500.0
2012-07-03 12:50:00,37.03,37.12,37.03,37.12,29400.0,32.0273,32.1051,32.0273,32.1051,29400.0
2012-07-03 12:55:00,37.12,37.21,37.11,37.21,76900.0,32.1051,32.183,32.0965,32.183,76900.0
2012-07-05 09:30:00,36.94,36.95,36.75,36.79,17100.0,31.9495,31.9581,31.7851,31.8197,17100.0
2012-07-05 09:35:00,36.79,36.92,36.78,36.9,27100.0,31.8197,31.9322,31.8111,31.9149,27100.0
2012-07-05 09:40:00,36.9,36.91,36.74,36.76,22500.0,31.9149,31.9235,31.7765,31.7938,22500.0
2012-07-05 09:45:00,36.76,36.8,36.68,36.68,22300.0,31.7938,31.8284,31.7246,31.7246,22300.0
2012-07-05 09:50:00,36.67,36.7,36.63,36.66,19000.0,31.7159,31.7419,31.6813,31.7073,19000.0
2012-07-05 09:55:00,36.65,36.65,36.54,36.59,16400.0,31.6986,31.6986,31.6035,31.6467,16400.0
2012-07-05 10:00:00,36.59,36.61,36.45,36.46,19200.0,31.6467,31.664,31.5257,31.5343,19200.0
2012-07-05 10:05:00,36.45,36.46,36.31,36.33,22000.0,31.5257,31.5343,31.4046,31.4219,22000.0
2012-07-05 10:10:00,36.34,36.52,36.31,36.52,21000.0,31.4305,31.5862,31.4046,31.5862,21000.0
2012-07-05 10:15:00,36.51,36.52,36.47,36.5,8600.0,31.5775,31.5862,31.543,31.5689,8600.0
2012-07-05 10:20:00,36.5,36.58,36.47,36.5,14300.0,31.5689,31.6381,31.543,31.5689,14300.0
2012-07-05 10:25:00,36.48,36.56,36.45,36.53,11700.0,31.5516,31.6208,31.5257,31.5948,11700.0
2012-07-05 10:30:00,36.53,36.61,36.53,36.59,7700.0,31.5948,31.664,31.5948,31.6467,7700.0
2012-07-05 10:35:00,36.6,36.71,36.58,36.71,70000.0,31.6554,31.7505,31.6381,31.7505,70000.0
2012-07-05 10:40:00,36.71,36.75,36.7,36.7,25700.0,31.7505,31.7851,31.7419,31.7419,25700.0
2012-07-05 10:45:00,36.72,36.78,36.71,36.73,13700.0,31.7592,31.8111,31.7505,31.7678,13700.0
2012-07-05 10:50:00,36.71,36.74,36.69,36.73,7700.0,31.7505,31.7765,31.7332,31.7678,7700.0
2012-07-05 10:55:00,36.75,36.75,36.7,36.7,9300.0,31.7851,31.7851,31.7419,31.7419,9300.0
2012-07-05 11:00:00,36.7,36.79,36.7,36.79,5600.0,31.7419,31.8197,31.7419,31.8197,5600.0
2012-07-05 11:05:00,36.77,36.84,36.77,36.84,9900.0,31.8024,31.863,31.8024,31.863,9900.0
2012-07-05 11:10:00,36.86,36.86,36.8,36.8,7200.0,31.8803,31.8803,31.8284,31.8284,7200.0
2012-07-05 11:15:00,36.8,36.91,36.8,36.89,24300.0,31.8284,31.9235,31.8284,31.9062,24300.0
2012-07-05 11:20:00,36.9,36.91,36.83,36.83,14900.0,31.9149,31.9235,31.8543,31.8543,14900.0
2012-07-05 11:25:00,36.84,36.93,36.84,36.93,15100.0,31.863,31.9408,31.863,31.9408,15100.0
2012-07-05 11:30:00,36.92,36.93,36.89,36.91,9800.0,31.9322,31.9408,31.9062,31.9235,9800.0
2012-07-05 11:35:00,36.93,36.95,36.86,36.87,14500.0,31.9408,31.9581,31.8803,31.8889,14500.0
2012-07-05 11:40:00,36.88,36.9,36.85,36.9,10300.0,31.8976,31.9149,31.8716,31.9149,10300.0
2012-07-05 11:45:00,36.9,36.94,36.9,36.93,10800.0,31.9149,31.9495,31.9149,31.9408,10800.0
2012-07-05 11:50:00,36.93,36.93,36.91,36.91,7000.0,31.9408,31.9408,31.9235,31.9235,7000.0
2012-07-05 11:55:00,36.92,36.92,36.88,36.91,11500.0,31.9322,31.9322,31.8976,31.9235,11500.0
2012-07-05 12:00:00,36.91,36.92,36.89,36.9,10100.0,31.9235,31.9322,31.9062,31.9149,10100.0
2012-07-05 12:05:00,36.9,36.97,36.9,36.96,10800.0,31.9149,31.9754,31.9149,31.9668,10800.0
2012-07-05 12:10:00,36.97,37.06,36.97,37.06,8900.0,31.9754,32.0532,31.9754,32.0532,8900.0
2012-07-05 12:15:00,37.07,37.08,37.01,37.01,3700.0,32.0619,32.0705,32.01,32.01,3700.0
2012-07-05 12:20:00,37.01,37.02,36.96,36.96,8800.0,32.01,32.0186,31.9668,31.9668,8800.0
2012-07-05 12:25:00,36.96,36.96,36.94,36.94,7300.0,31.9668,31.9668,31.9495,31.9495,7300.0
2012-07-05 12:30:00,36.94,36.94,36.91,36.92,6100.0,31.9495,31.9495,31.9235,31.9322,6100.0
2012-07-05 12:35:00,36.91,36.92,36.88,36.88,7100.0,31.9235,31.9322,31.8976,31.8976,7100.0
2012-07-05 12:40:00,36.89,36.9,36.87,36.9,6200.0,31.9062,31.9149,31.8889,31.9149,6200.0
2012-07-05 12:45:00,36.9,36.91,36.87,36.89,4900.0,31.9149,31.9235,31.8889,31.9062,4900.0
2012-07-05 12:50:00,36.88,36.9,36.88,36.89,2000.0,31.8976,31.9149,31.8976,31.9062,2000.0
2012-07-05 12:55:00,36.88,36.91,36.88,36.91,6200.0,31.8976,31.9235,31.8976,31.9235,6200.0
2012-07-05 13:00:00,36.92,36.92,36.9,36.9,2500.0,31.9322,31.9322,31.9149,31.9149,2500.0
2012-07-05 13:05:00,36.91,36.93,36.9,36.93,6500.0,31.9235,31.9408,31.9149,31.9408,6500.0
2012-07-05 13:10:00,36.92,36.93,36.9,36.9,4300.0,31.9322,31.9408,31.9149,31.9149,4300.0
2012-07-05 13:15:00,36.91,36.95,36.89,36.95,8600.0,31.9235,31.9581,31.9062,31.9581,8600.0
2012-07-05 13:20:00,36.97,36.99,36.96,36.97,6000.0,31.9754,31.9927,31.9668,31.9754,6000.0
2012-07-05 13:25:00,36.98,36.98,36.95,36.95,7400.0,31.9841,31.9841,31.9581,31.9581,7400.0
2012-07-05 13:30:00,36.95,36.96,36.94,36.95,20700.0,31.9581,31.9668,31.9495,31.9581,20700.0
2012-07-05 13:35:00,36.95,36.99,36.94,36.95,41400.0,31.9581,31.9927,31.9495,31.9581,41400.0
2012-07-05 13:40:00,36.95,36.95,36.93,36.93,3000.0,31.9581,31.9581,31.9408,31.9408,3000.0
2012-07-05 13:45:00,36.94,36.98,36.94,36.95,40600.0,31.9495,31.9841,31.9495,31.9581,40600.0
2012-07-05 13:50:00,36.95,36.95,36.94,36.94,7000.0,31.9581,31.9581,31.9495,31.9495,7000.0
2012-07-05 13:55:00,36.94,36.95,36.93,36.95,7900.0,31.9495,31.9581,31.9408,31.9581,7900.0
2012-07-05 14:00:00,36.94,36.94,36.93,36.93,5500.0,31.9495,31.9495,31.9408,31.9408,5500.0
2012-07-05 14:05:00,36.94,36.95,36.89,36.9,11800.0,31.9495,31.9581,31.9062,31.9149,11800.0
2012-07-05 14:10:00,36.91,36.91,36.89,36.9,6300.0,31.9235,31.9235,31.9062,31.9149,6300.0
2012-07-05 14:15:00,36.9,36.91,36.9,36.9,7300.0,31.9149,31.9235,31.9149,31.9149,7300.0
2012-07-05 14:20:00,36.9,36.91,36.89,36.9,15800.0,31.9149,31.9235,31.9062,31.9149,15800.0
2012-07-05 14:25:00,36.91,36.91,36.88,36.89,12300.0,31.9235,31.9235,31.8976,31.9062,12300.0
2012-07-05 14:30:00,36.89,36.89,36.86,36.86,11600.0,31.9062,31.9062,31.8803,31.8803,11600.0
2012-07-05 14:35:00,36.87,36.88,36.79,36.8,29600.0,31.8889,31.8976,31.8197,31.8284,29600.0
2012-07-05 14:40:00,36.8,36.86,36.79,36.85,34600.0,31.8284,31.8803,31.8197,31.8716,34600.0
2012-07-05 14:45:00,36.85,36.87,36.81,36.81,7300.0,31.8716,31.8889,31.837,31.837,7300.0
2012-07-05 14:50:00,36.82,36.82,36.77,36.78,28600.0,31.8457,31.8457,31.8024,31.8111,28600.0
2012-07-05 14:55:00,36.78,36.81,36.77,36.78,6800.0,31.8111,31.837,31.8024,31.8111,6800.0
2012-07-05 15:00:00,36.78,36.78,36.75,36.77,18000.0,31.8111,31.8111,31.7851,31.8024,18000.0
2012-07-05 15:05:00,36.78,36.78,36.75,36.76,15800.0,31.8111,31.8111,31.7851,31.7938,15800.0
2012-07-05 15:10:00,36.76,36.78,36.74,36.74,8300.0,31.7938,31.8111,31.7765,31.7765,8300.0
2012-07-05 15:15:00,36.75,36.79,36.7,36.72,130100.0,31.7851,31.8197,31.7419,31.7592,130100.0
2012-07-05 15:20:00,36.71,36.77,36.69,36.72,31000.0,31.7505,31.8024,31.7332,31.7592,31000.0
2012-07-05 15:25:00,36.72,36.78,36.72,36.78,18300.0,31.7592,31.8111,31.7592,31.8111,18300.0
2012-07-05 15:30:00,36.77,36.78,36.74,36.78,15700.0,31.8024,31.8111,31.7765,31.8111,15700.0
2012-07-05 15:35:00,36.78,36.81,36.74,36.8,25500.0,31.8111,31.837,31.7765,31.8284,25500.0
2012-07-05 15:40:00,36.81,36.84,36.74,36.75,31400.0,31.837,31.863,31.7765,31.7851,31400.0
2012-07-05 15:45:00,36.75,36.78,36.73,36.76,23200.0,31.7851,31.8111,31.7678,31.7938,23200.0
2012-07-05 15:50:00,36.76,36.76,36.7,36.73,59000.0,31.7938,31.7938,31.7419,31.7678,59000.0
2012-07-05 15:55:00,36.73,36.74,36.7,36.71,71400.0,31.7678,31.7765,31.7419,31.7505,71400.0
2012-07-06 09:30:00,36.26,36.31,36.14,36.23,10100.0,31.3613,31.4046,31.2575,31.3354,10100.0
2012-07-06 09:35:00,36.23,36.37,36.21,36.31,7200.0,31.3354,31.4565,31.3181,31.4046,7200.0
2012-07-06 09:40:00,36.31,36.52,36.27,36.52,9400.0,31.4046,31.5862,31.37,31.5862,9400.0
2012-07-06 09:45:00,36.5,36.54,36.45,36.45,16500.0,31.5689,31.6035,31.5257,31.5257,16500.0
2012-07-06 09:50:00,36.44,36.48,36.3,36.32,27700.0,31.517,31.5516,31.3959,31.4132,27700.0
2012-07-06 09:55:00,36.32,36.39,36.28,36.39,19200.0,31.4132,31.4738,31.3786,31.4738,19200.0
2012-07-06 10:00:00,36.37,36.42,36.35,36.42,15200.0,31.4565,31.4997,31.4392,31.4997,15200.0
2012-07-06 10:05:00,36.4,36.42,36.33,36.37,17500.0,31.4824,31.4997,31.4219,31.4565,17500.0
2012-07-06 10:10:00,36.36,36.44,36.35,36.41,11300.0,31.4478,31.517,31.4392,31.4911,11300.0
2012-07-06 10:15:00,36.41,36.41,36.34,36.38,13100.0,31.4911,31.4911,31.4305,31.4651,13100.0
2012-07-06 10:20:00,36.41,36.51,36.4,36.51,9400.0,31.4911,31.5775,31.4824,31.5775,9400.0
2012-07-06 10:25:00,36.52,36.54,36.48,36.51,4600.0,31.5862,31.6035,31.5516,31.5775,4600.0
2012-07-06 10:30:00,36.48,36.49,36.4,36.4,4500.0,31.5516,31.5603,31.4824,31.4824,4500.0
2012-07-06 10:35:00,36.4,36.44,36.38,36.4,7800.0,31.4824,31.517,31.4651,31.4824,7800.0
2012-07-06 10:40:00,36.4,36.43,36.38,36.4,4700.0,31.4824,31.5084,31.4651,31.4824,4700.0
2012-07-06 10:45:00,36.4,36.4,36.32,36.33,7400.0,31.4824,31.4824,31.4132,31.4219,7400.0
2012-07-06 10:50:00,36.32,36.32,36.28,36.31,5600.0,31.4132,31.4132,31.3786,31.4046,5600.0
2012-07-06 10:55:00,36.32,36.37,36.32,36.36,7200.0,31.4132,31.4565,31.4132,31.4478,7200.0
2012-07-06 11:00:00,36.35,36.37,36.32,36.34,9900.0,31.4392,31.4565,31.4132,31.4305,9900.0
2012-07-06 11:05:00,36.34,36.4,36.34,36.4,21500.0,31.4305,31.4824,31.4305,31.4824,21500.0
2012-07-06 11:10:00,36.39,36.39,36.33,36.36,13200.0,31.4738,31.4738,31.4219,31.4478,13200.0
2012-07-06 11:15:00,36.35,36.39,36.33,36.39,4800.0,31.4392,31.4738,31.4219,31.4738,4800.0
2012-07-06 11:20:00,36.38,36.38,36.3,36.32,6200.0,31.4651,31.4651,31.3959,31.4132,6200.0
2012-07-06 11:25:00,36.32,36.34,36.24,36.24,6200.0,31.4132,31.4305,31.344,31.344,6200.0
2012-07-06 11:30:00,36.25,36.29,36.25,36.28,5500.0,31.3527,31.3873,31.3527,31.3786,5500.0
2012-07-06 11:35:00,36.28,36.36,36.28,36.36,8700.0,31.3786,31.4478,31.3786,31.4478,8700.0
2012-07-06 11:40:00,36.35,36.39,36.34,36.36,7800.0,31.4392,31.4738,31.4305,31.4478,7800.0
2012-07-06 11:45:00,36.35,36.39,36.35,36.37,5800.0,31.4392,31.4738,31.4392,31.4565,5800.0
2012-07-06 11:50:00,36.37,36.42,36.37,36.38,10700.0,31.4565,31.4997,31.4565,31.4651,10700.0
2012-07-06 11:55:00,36.38,36.38,36.34,36.36,7700.0,31.4651,31.4651,31.4305,31.4478,7700.0
2012-07-06 12:00:00,36.34,36.37,36.3,36.33,16100.0,31.4305,31.4565,31.3959,31.4219,16100.0
2012-07-06 12:05:00,36.33,36.34,36.3,36.33,20000.0,31.4219,31.4305,31.3959,31.4219,20000.0
2012-07-06 12:10:00,36.32,36.34,36.28,36.32,29200.0,31.4132,31.4305,31.3786,31.4132,29200.0
2012-07-06 12:15:00,36.33,36.34,36.32,36.33,8700.0,31.4219,31.4305,31.4132,31.4219,8700.0
2012-07-06 12:20:00,36.32,36.33,36.31,36.32,8400.0,31.4132,31.4219,31.4046,31.4132,8400.0
2012-07-06 12:25:00,36.32,36.33,36.31,36.33,8300.0,31.4132,31.4219,31.4046,31.4219,8300.0
2012-07-06 12:30:00,36.32,36.36,36.32,36.34,5800.0,31.4132,31.4478,31.4132,31.4305,5800.0
2012-07-06 12:35:00,36.34,36.35,36.32,36.33,2800.0,31.4305,31.4392,31.4132,31.4219,2800.0
2012-07-06 12:40:00,36.33,36.35,36.32,36.35,5800.0,31.4219,31.4392,31.4132,31.4392,5800.0
2012-07-06 12:45:00,36.35,36.38,36.34,36.38,1800.0,31.4392,31.4651,31.4305,31.4651,1800.0
2012-07-06 12:50:00,36.4,36.41,36.39,36.39,2500.0,31.4824,31.4911,31.4738,31.4738,2500.0
2012-07-06 12:55:00,36.39,36.39,36.38,36.39,3800.0,31.4738,31.4738,31.4651,31.4738,3800.0
2012-07-06 13:00:00,36.38,36.38,36.37,36.37,4300.0,31.4651,31.4651,31.4565,31.4565,4300.0
2012-07-06 13:05:00,36.37,36.38,36.36,36.37,4800.0,31.4565,31.4651,31.4478,31.4565,4800.0
2012-07-06 13:10:00,36.36,36.36,36.34,36.34,2500.0,31.4478,31.4478,31.4305,31.4305,2500.0
2012-07-06 13:15:00,36.35,36.39,36.35,36.39,7500.0,31.4392,31.4738,31.4392,31.4738,7500.0
2012-07-06 13:20:00,36.38,36.38,36.37,36.37,2800.0,31.4651,31.4651,31.4565,31.4565,2800.0
2012-07-06 13:25:00,36.36,36.37,36.35,36.35,2800.0,31.4478,31.4565,31.4392,31.4392,2800.0
2012-07-06 13:30:00,36.35,36.36,36.34,36.34,2100.0,31.4392,31.4478,31.4305,31.4305,2100.0
2012-07-06 13:35:00,36.34,36.34,36.33,36.33,3200.0,31.4305,31.4305,31.4219,31.4219,3200.0
2012-07-06 13:40:00,36.32,36.32,36.27,36.29,5600.0,31.4132,31.4132,31.37,31.3873,5600.0
2012-07-06 13:45:00,36.27,36.29,36.26,36.26,4800.0,31.37,31.3873,31.3613,31.3613,4800.0
2012-07-06 13:50:00,36.24,36.27,36.23,36.23,6100.0,31.344,31.37,31.3354,31.3354,6100.0
2012-07-06 13:55:00,36.23,36.25,36.21,36.25,7600.0,31.3354,31.3527,31.3181,31.3527,7600.0
2012-07-06 14:00:00,36.24,36.25,36.21,36.21,5100.0,31.344,31.3527,31.3181,31.3181,5100.0
2012-07-06 14:05:00,36.22,36.22,36.2,36.2,6300.0,31.3267,31.3267,31.3094,31.3094,6300.0
2012-07-06 14:10:00,36.2,36.24,36.2,36.22,11600.0,31.3094,31.344,31.3094,31.3267,11600.0
2012-07-06 14:15:00,36.24,36.24,36.2,36.2,6900.0,31.344,31.344,31.3094,31.3094,6900.0
2012-07-06 14:20:00,36.2,36.21,36.2,36.2,6100.0,31.3094,31.3181,31.3094,31.3094,6100.0
2012-07-06 14:25:00,36.21,36.23,36.2,36.22,6500.0,31.3181,31.3354,31.3094,31.3267,6500.0
2012-07-06 14:30:00,36.22,36.25,36.21,36.25,11400.0,31.3267,31.3527,31.3181,31.3527,11400.0
2012-07-06 14:35:00,36.25,36.27,36.24,36.27,4600.0,31.3527,31.37,31.344,31.37,4600.0
2012-07-06 14:40:00,36.27,36.27,36.26,36.26,4200.0,31.37,31.37,31.3613,31.3613,4200.0
2012-07-06 14:45:00,36.26,36.28,36.25,36.27,5900.0,31.3613,31.3786,31.3527,31.37,5900.0
2012-07-06 14:50:00,36.27,36.31,36.26,36.3,9200.0,31.37,31.4046,31.3613,31.3959,9200.0
2012-07-06 14:55:00,36.3,36.3,36.25,36.29,10300.0,31.3959,31.3959,31.3527,31.3873,10300.0
2012-07-06 15:00:00,36.29,36.3,36.27,36.28,10500.0,31.3873,31.3959,31.37,31.3786,10500.0
2012-07-06 15:05:00,36.28,36.35,36.28,36.34,19600.0,31.3786,31.4392,31.3786,31.4305,19600.0
2012-07-06 15:10:00,36.34,36.37,36.33,36.37,45200.0,31.4305,31.4565,31.4219,31.4565,45200.0
2012-07-06 15:15:00,36.37,36.45,36.35,36.44,17400.0,31.4565,31.5257,31.4392,31.517,17400.0
2012-07-06 15:20:00,36.43,36.44,36.39,36.41,20400.0,31.5084,31.517,31.4738,31.4911,20400.0
2012-07-06 15:25:00,36.41,36.43,36.37,36.41,23200.0,31.4911,31.5084,31.4565,31.4911,23200.0
2012-07-06 15:30:00,36.43,36.47,36.41,36.45,54900.0,31.5084,31.543,31.4911,31.5257,54900.0
2012-07-06 15:35:00,36.46,36.47,36.4,36.4,16300.0,31.5343,31.543,31.4824,31.4824,16300.0
2012-07-06 15:40:00,36.42,36.45,36.37,36.42,33600.0,31.4997,31.5257,31.4565,31.4997,33600.0
2012-07-06 15:45:00,36.43,36.49,36.43,36.45,29700.0,31.5084,31.5603,31.5084,31.5257,29700.0
2012-07-06 15:50:00,36.45,36.49,36.42,36.49,70800.0,31.5257,31.5603,31.4997,31.5603,70800.0
2012-07-06 15:55:00,36.48,36.52,36.43,36.43,47900.0,31.5516,31.5862,31.5084,31.5084,47900.0
2012-07-09 09:30:00,36.31,36.35,36.22,36.29,11800.0,31.4046,31.4392,31.3267,31.3873,11800.0
2012-07-09 09:35:00,36.23,36.28,36.12,36.12,4400.0,31.3354,31.3786,31.2402,31.2402,4400.0
2012-07-09 09:40:00,36.12,36.13,36.0,36.05,5800.0,31.2402,31.2489,31.1364,31.1797,5800.0
2012-07-09 09:45:00,36.04,36.08,36.01,36.05,4700.0,31.171,31.2056,31.1451,31.1797,4700.0
2012-07-09 09:50:00,36.07,36.1,36.0,36.1,16400.0,31.197,31.2229,31.1364,31.2229,16400.0
2012-07-09 09:55:00,36.09,36.21,36.06,36.18,36600.0,31.2143,31.3181,31.1883,31.2921,36600.0
2012-07-09 10:00:00,36.18,36.24,36.16,36.21,15100.0,31.2921,31.344,31.2748,31.3181,15100.0
2012-07-09 10:05:00,36.2,36.31,36.19,36.29,10300.0,31.3094,31.4046,31.3008,31.3873,10300.0
2012-07-09 10:10:00,36.28,36.28,36.19,36.21,13500.0,31.3786,31.3786,31.3008,31.3181,13500.0
2012-07-09 10:15:00,36.2,36.24,36.12,36.23,15800.0,31.3094,31.344,31.2402,31.3354,15800.0
2012-07-09 10:20:00,36.23,36.28,36.21,36.21,27100.0,31.3354,31.3786,31.3181,31.3181,27100.0
2012-07-09 10:25:00,36.22,36.29,36.22,36.28,11400.0,31.3267,31.3873,31.3267,31.3786,11400.0
2012-07-09 10:30:00,36.29,36.32,36.24,36.24,16200.0,31.3873,31.4132,31.344,31.344,16200.0
2012-07-09 10:35:00,36.23,36.26,36.22,36.25,24100.0,31.3354,31.3613,31.3267,31.3527,24100.0
2012-07-09 10:40:00,36.25,36.25,36.22,36.23,13700.0,31.3527,31.3527,31.3267,31.3354,13700.0
2012-07-09 10:45:00,36.23,36.31,36.22,36.31,17800.0,31.3354,31.4046,31.3267,31.4046,17800.0
2012-07-09 10:50:00,36.31,36.33,36.31,36.32,11300.0,31.4046,31.4219,31.4046,31.4132,11300.0
2012-07-09 10:55:00,36.32,36.34,36.31,36.32,7600.0,31.4132,31.4305,31.4046,31.4132,7600.0
2012-07-09 11:00:00,36.32,36.32,36.25,36.26,53500.0,31.4132,31.4132,31.3527,31.3613,53500.0
2012-07-09 11:05:00,36.27,36.28,36.26,36.28,6700.0,31.37,31.3786,31.3613,31.3786,6700.0
2012-07-09 11:10:00,36.28,36.28,36.24,36.24,6100.0,31.3786,31.3786,31.344,31.344,6100.0
2012-07-09 11:15:00,36.25,36.26,36.24,36.25,4300.0,31.3527,31.3613,31.344,31.3527,4300.0
2012-07-09 11:20:00,36.24,36.27,36.24,36.26,6600.0,31.344,31.37,31.344,31.3613,6600.0
2012-07-09 11:25:00,36.27,36.28,36.25,36.28,5500.0,31.37,31.3786,31.3527,31.3786,5500.0
2012-07-09 11:30:00,36.27,36.27,36.23,36.24,8800.0,31.37,31.37,31.3354,31.344,8800.0
2012-07-09 11:35:00,36.23,36.23,36.19,36.2,47500.0,31.3354,31.3354,31.3008,31.3094,47500.0
2012-07-09 11:40:00,36.2,36.31,36.2,36.31,13600.0,31.3094,31.4046,31.3094,31.4046,13600.0
2012-07-09 11:45:00,36.31,36.34,36.3,36.33,10000.0,31.4046,31.4305,31.3959,31.4219,10000.0
2012-07-09 11:50:00,36.34,36.34,36.31,36.31,33000.0,31.4305,31.4305,31.4046,31.4046,33000.0
2012-07-09 11:55:00,36.32,36.32,36.28,36.29,16100.0,31.4132,31.4132,31.3786,31.3873,16100.0
2012-07-09 12:00:00,36.3,36.31,36.29,36.31,10000.0,31.3959,31.4046,31.3873,31.4046,10000.0
2012-07-09 12:05:00,36.3,36.32,36.3,36.3,36200.0,31.3959,31.4132,31.3959,31.3959,36200.0
2012-07-09 12:10:00,36.31,36.35,36.3,36.32,47400.0,31.4046,31.4392,31.3959,31.4132,47400.0
2012-07-09 12:15:00,36.33,36.45,36.32,36.45,29600.0,31.4219,31.5257,31.4132,31.5257,29600.0
2012-07-09 12:20:00,36.45,36.52,36.43,36.47,36600.0,31.5257,31.5862,31.5084,31.543,36600.0
2012-07-09 12:25:00,36.47,36.49,36.45,36.48,16000.0,31.543,31.5603,31.5257,31.5516,16000.0
2012-07-09 12:30:00,36.48,36.5,36.47,36.5,9100.0,31.5516,31.5689,31.543,31.5689,9100.0
2012-07-09 12:35:00,36.5,36.5,36.48,36.5,33700.0,31.5689,31.5689,31.5516,31.5689,33700.0
2012-07-09 12:40:00,36.49,36.5,36.49,36.5,4700.0,31.5603,31.5689,31.5603,31.5689,4700.0
2012-07-09 12:45:00,36.49,36.5,36.48,36.5,9900.0,31.5603,31.5689,31.5516,31.5689,9900.0
2012-07-09 12:50:00,36.49,36.54,36.49,36.52,26500.0,31.5603,31.6035,31.5603,31.5862,26500.0
2012-07-09 12:55:00,36.52,36.52,36.49,36.5,6800.0,31.5862,31.5862,31.5603,31.5689,6800.0
2012-07-09 13:00:00,36.5,36.5,36.47,36.47,6000.0,31.5689,31.5689,31.543,31.543,6000.0
2012-07-09 13:05:00,36.47,36.48,36.4,36.42,74600.0,31.543,31.5516,31.4824,31.4997,74600.0
2012-07-09 13:10:00,36.44,36.44,36.37,36.37,10700.0,31.517,31.517,31.4565,31.4565,10700.0
2012-07-09 13:15:00,36.39,36.47,36.39,36.47,57000.0,31.4738,31.543,31.4738,31.543,57000.0
2012-07-09 13:20:00,36.46,36.49,36.45,36.48,9300.0,31.5343,31.5603,31.5257,31.5516,9300.0
2012-07-09 13:25:00,36.48,36.5,36.47,36.5,12700.0,31.5516,31.5689,31.543,31.5689,12700.0
2012-07-09 13:30:00,36.5,36.5,36.46,36.46,18000.0,31.5689,31.5689,31.5343,31.5343,18000.0
2012-07-09 13:35:00,36.46,36.51,36.45,36.5,13800.0,31.5343,31.5775,31.5257,31.5689,13800.0
2012-07-09 13:40:00,36.5,36.53,36.5,36.52,16500.0,31.5689,31.5948,31.5689,31.5862,16500.0
2012-07-09 13:45:00,36.53,36.54,36.52,36.52,6000.0,31.5948,31.6035,31.5862,31.5862,6000.0
2012-07-09 13:50:00,36.53,36.53,36.51,36.51,22500.0,31.5948,31.5948,31.5775,31.5775,22500.0
2012-07-09 13:55:00,36.5,36.54,36.5,36.53,6300.0,31.5689,31.6035,31.5689,31.5948,6300.0
2012-07-09 14:00:00,36.52,36.52,36.48,36.5,16200.0,31.5862,31.5862,31.5516,31.5689,16200.0
2012-07-09 14:05:00,36.48,36.49,36.46,36.47,11000.0,31.5516,31.5603,31.5343,31.543,11000.0
2012-07-09 14:10:00,36.48,36.49,36.47,36.47,10500.0,31.5516,31.5603,31.543,31.543,10500.0
2012-07-09 14:15:00,36.47,36.48,36.43,36.43,13600.0,31.543,31.5516,31.5084,31.5084,13600.0
2012-07-09 14:20:00,36.43,36.43,36.4,36.4,13500.0,31.5084,31.5084,31.4824,31.4824,13500.0
2012-07-09 14:25:00,36.4,36.4,36.37,36.4,18500.0,31.4824,31.4824,31.4565,31.4824,18500.0
2012-07-09 14:30:00,36.39,36.44,36.39,36.44,10000.0,31.4738,31.517,31.4738,31.517,10000.0
2012-07-09 14:35:00,36.44,36.49,36.44,36.46,19300.0,31.517,31.5603,31.517,31.5343,19300.0
2012-07-09 14:40:00,36.47,36.52,36.44,36.48,29600.0,31.543,31.5862,31.517,31.5516,29600.0
2012-07-09 14:45:00,36.48,36.48,36.43,36.46,10400.0,31.5516,31.5516,31.5084,31.5343,10400.0
2012-07-09 14:50:00,36.46,36.54,36.46,36.53,11500.0,31.5343,31.6035,31.5343,31.5948,11500.0
2012-07-09 14:55:00,36.53,36.54,36.49,36.54,13300.0,31.5948,31.6035,31.5603,31.6035,13300.0
2012-07-09 15:00:00,36.54,36.58,36.51,36.58,18300.0,31.6035,31.6381,31.5775,31.6381,18300.0
2012-07-09 15:05:00,36.57,36.61,36.56,36.6,18900.0,31.6294,31.664,31.6208,31.6554,18900.0
2012-07-09 15:10:00,36.6,36.61,36.59,36.61,13200.0,31.6554,31.664,31.6467,31.664,13200.0
2012-07-09 15:15:00,36.61,36.61,36.59,36.61,12900.0,31.664,31.664,31.6467,31.664,12900.0
2012-07-09 15:20:00,36.6,36.65,36.57,36.63,30000.0,31.6554,31.6986,31.6294,31.6813,30000.0
2012-07-09 15:25:00,36.63,36.7,36.62,36.68,31600.0,31.6813,31.7419,31.6727,31.7246,31600.0
2012-07-09 15:30:00,36.68,36.73,36.68,36.73,34500.0,31.7246,31.7678,31.7246,31.7678,34500.0
2012-07-09 15:35:00,36.72,36.79,36.72,36.79,36100.0,31.7592,31.8197,31.7592,31.8197,36100.0
2012-07-09 15:40:00,36.78,36.85,36.77,36.82,37800.0,31.8111,31.8716,31.8024,31.8457,37800.0
2012-07-09 15:45:00,36.82,36.87,36.77,36.85,53200.0,31.8457,31.8889,31.8024,31.8716,53200.0
2012-07-09 15:50:00,36.85,36.86,36.77,36.8,96000.0,31.8716,31.8803,31.8024,31.8284,96000.0
2012-07-09 15:55:00,36.8,36.83,36.78,36.8,122300.0,31.8284,31.8543,31.8111,31.8284,122300.0
2012-07-10 09:30:00,36.66,37.25,36.66,37.22,13200.0,31.7073,32.2176,31.7073,32.1916,13200.0
2012-07-10 09:35:00,37.21,37.35,37.21,37.33,28600.0,32.183,32.3041,32.183,32.2868,28600.0
2012-07-10 09:40:00,37.33,37.34,37.22,37.24,14900.0,32.2868,32.2954,32.1916,32.2089,14900.0
2012-07-10 09:45:00,37.23,37.26,37.1,37.15,17200.0,32.2003,32.2262,32.0878,32.1311,17200.0
2012-07-10 09:50:00,37.15,37.16,37.06,37.07,6000.0,32.1311,32.1397,32.0532,32.0619,6000.0
2012-07-10 09:55:00,37.08,37.1,37.0,37.01,9400.0,32.0705,32.0878,32.0014,32.01,9400.0
2012-07-10 10:00:00,37.0,37.07,36.97,36.98,9100.0,32.0014,32.0619,31.9754,31.9841,9100.0
2012-07-10 10:05:00,36.97,36.97,36.88,36.9,14600.0,31.9754,31.9754,31.8976,31.9149,14600.0
2012-07-10 10:10:00,36.89,36.96,36.88,36.94,12400.0,31.9062,31.9668,31.8976,31.9495,12400.0
2012-07-10 10:15:00,36.93,36.99,36.91,36.95,20900.0,31.9408,31.9927,31.9235,31.9581,20900.0
2012-07-10 10:20:00,36.96,37.14,36.95,37.14,26800.0,31.9668,32.1224,31.9581,32.1224,26800.0
2012-07-10 10:25:00,37.13,37.2,37.13,37.16,29400.0,32.1138,32.1743,32.1138,32.1397,29400.0
2012-07-10 10:30:00,37.15,37.16,37.13,37.13,40000.0,32.1311,32.1397,32.1138,32.1138,40000.0
2012-07-10 10:35:00,37.13,37.15,37.07,37.09,36800.0,32.1138,32.1311,32.0619,32.0792,36800.0
2012-07-10 10:40:00,37.08,37.15,37.05,37.13,34500.0,32.0705,32.1311,32.0446,32.1138,34500.0
2012-07-10 10:45:00,37.14,37.22,37.11,37.19,28400.0,32.1224,32.1916,32.0965,32.1657,28400.0
2012-07-10 10:50:00,37.19,37.35,37.13,37.33,101100.0,32.1657,32.3041,32.1138,32.2868,101100.0
2012-07-10 10:55:00,37.34,37.43,37.27,37.43,123100.0,32.2954,32.3733,32.2349,32.3733,123100.0
2012-07-10 11:00:00,37.44,37.55,37.31,37.31,146800.0,32.3819,32.477,32.2695,32.2695,146800.0
2012-07-10 11:05:00,37.31,37.31,37.19,37.21,25200.0,32.2695,32.2695,32.1657,32.183,25200.0
2012-07-10 11:10:00,37.18,37.18,37.1,37.11,13200.0,32.157,32.157,32.0878,32.0965,13200.0
2012-07-10 11:15:00,37.11,37.11,37.03,37.07,9600.0,32.0965,32.0965,32.0273,32.0619,9600.0
2012-07-10 11:20:00,37.07,37.1,37.06,37.06,12300.0,32.0619,32.0878,32.0532,32.0532,12300.0
2012-07-10 11:25:00,37.06,37.07,36.97,36.97,10300.0,32.0532,32.0619,31.9754,31.9754,10300.0
2012-07-10 11:30:00,36.97,36.97,36.94,36.95,9600.0,31.9754,31.9754,31.9495,31.9581,9600.0
2012-07-10 11:35:00,36.94,36.96,36.94,36.96,6600.0,31.9495,31.9668,31.9495,31.9668,6600.0
2012-07-10 11:40:00,36.95,37.02,36.95,37.0,9000.0,31.9581,32.0186,31.9581,32.0014,9000.0
2012-07-10 11:45:00,37.0,37.03,36.94,37.01,11200.0,32.0014,32.0273,31.9495,32.01,11200.0
2012-07-10 11:50:00,37.0,37.02,36.94,36.94,9200.0,32.0014,32.0186,31.9495,31.9495,9200.0
2012-07-10 11:55:00,36.95,36.98,36.95,36.96,2300.0,31.9581,31.9841,31.9581,31.9668,2300.0
2012-07-10 12:00:00,36.95,36.95,36.93,36.93,3400.0,31.9581,31.9581,31.9408,31.9408,3400.0
2012-07-10 12:05:00,36.92,36.92,36.89,36.9,3700.0,31.9322,31.9322,31.9062,31.9149,3700.0
2012-07-10 12:10:00,36.89,36.92,36.88,36.91,5000.0,31.9062,31.9322,31.8976,31.9235,5000.0
2012-07-10 12:15:00,36.9,36.91,36.89,36.9,11300.0,31.9149,31.9235,31.9062,31.9149,11300.0
2012-07-10 12:20:00,36.9,36.93,36.9,36.93,6700.0,31.9149,31.9408,31.9149,31.9408,6700.0
2012-07-10 12:25:00,36.93,36.94,36.91,36.92,5700.0,31.9408,31.9495,31.9235,31.9322,5700.0
2012-07-10 12:30:00,36.91,36.93,36.9,36.93,5300.0,31.9235,31.9408,31.9149,31.9408,5300.0
2012-07-10 12:35:00,36.94,36.95,36.93,36.95,3900.0,31.9495,31.9581,31.9408,31.9581,3900.0
2012-07-10 12:40:00,36.96,36.98,36.95,36.97,6900.0,31.9668,31.9841,31.9581,31.9754,6900.0
2012-07-10 12:45:00,36.96,36.98,36.94,36.95,5300.0,31.9668,31.9841,31.9495,31.9581,5300.0
2012-07-10 12:50:00,36.95,36.95,36.92,36.92,3500.0,31.9581,31.9581,31.9322,31.9322,3500.0
2012-07-10 12:55:00,36.93,36.93,36.91,36.91,1800.0,31.9408,31.9408,31.9235,31.9235,1800.0
2012-07-10 13:00:00,36.9,36.92,36.9,36.91,3000.0,31.9149,31.9322,31.9149,31.9235,3000.0
2012-07-10 13:05:00,36.9,36.92,36.89,36.91,6700.0,31.9149,31.9322,31.9062,31.9235,6700.0
2012-07-10 13:10:00,36.9,36.93,36.9,36.93,4000.0,31.9149,31.9408,31.9149,31.9408,4000.0
2012-07-10 13:15:00,36.93,36.96,36.91,36.96,5600.0,31.9408,31.9668,31.9235,31.9668,5600.0
2012-07-10 13:20:00,36.95,36.96,36.86,36.89,14800.0,31.9581,31.9668,31.8803,31.9062,14800.0
2012-07-10 13:25:00,36.89,36.89,36.84,36.89,12600.0,31.9062,31.9062,31.863,31.9062,12600.0
2012-07-10 13:30:00,36.89,36.89,36.78,36.81,10700.0,31.9062,31.9062,31.8111,31.837,10700.0
2012-07-10 13:35:00,36.81,36.81,36.74,36.76,13600.0,31.837,31.837,31.7765,31.7938,13600.0
2012-07-10 13:40:00,36.75,36.8,36.75,36.8,5500.0,31.7851,31.8284,31.7851,31.8284,5500.0
2012-07-10 13:45:00,36.8,36.8,36.73,36.75,18300.0,31.8284,31.8284,31.7678,31.7851,18300.0
2012-07-10 13:50:00,36.75,36.79,36.75,36.79,9400.0,31.7851,31.8197,31.7851,31.8197,9400.0
2012-07-10 13:55:00,36.78,36.81,36.77,36.78,18900.0,31.8111,31.837,31.8024,31.8111,18900.0
2012-07-10 14:00:00,36.78,36.83,36.78,36.81,9500.0,31.8111,31.8543,31.8111,31.837,9500.0
2012-07-10 14:05:00,36.82,36.85,36.81,36.85,11600.0,31.8457,31.8716,31.837,31.8716,11600.0
2012-07-10 14:10:00,36.85,36.85,36.76,36.79,20000.0,31.8716,31.8716,31.7938,31.8197,20000.0
2012-07-10 14:15:00,36.79,36.81,36.72,36.76,18500.0,31.8197,31.837,31.7592,31.7938,18500.0
2012-07-10 14:20:00,36.75,36.8,36.74,36.79,16900.0,31.7851,31.8284,31.7765,31.8197,16900.0
2012-07-10 14:25:00,36.79,36.82,36.79,36.82,14900.0,31.8197,31.8457,31.8197,31.8457,14900.0
2012-07-10 14:30:00,36.8,36.81,36.69,36.73,19700.0,31.8284,31.837,31.7332,31.7678,19700.0
2012-07-10 14:35:00,36.74,36.8,36.73,36.79,16200.0,31.7765,31.8284,31.7678,31.8197,16200.0
2012-07-10 14:40:00,36.8,36.8,36.72,36.72,10000.0,31.8284,31.8284,31.7592,31.7592,10000.0
2012-07-10 14:45:00,36.72,36.72,36.7,36.72,8500.0,31.7592,31.7592,31.7419,31.7592,8500.0
2012-07-10 14:50:00,36.72,36.74,36.69,36.74,22300.0,31.7592,31.7765,31.7332,31.7765,22300.0
2012-07-10 14:55:00,36.74,36.75,36.69,36.72,11300.0,31.7765,31.7851,31.7332,31.7592,11300.0
2012-07-10 15:00:00,36.72,36.82,36.71,36.79,17600.0,31.7592,31.8457,31.7505,31.8197,17600.0
2012-07-10 15:05:00,36.8,36.83,36.77,36.77,15900.0,31.8284,31.8543,31.8024,31.8024,15900.0
2012-07-10 15:10:00,36.77,36.77,36.68,36.7,14600.0,31.8024,31.8024,31.7246,31.7419,14600.0
2012-07-10 15:15:00,36.71,36.78,36.68,36.77,22300.0,31.7505,31.8111,31.7246,31.8024,22300.0
2012-07-10 15:20:00,36.76,36.82,36.75,36.76,72800.0,31.7938,31.8457,31.7851,31.7938,72800.0
2012-07-10 15:25:00,36.75,36.77,36.69,36.72,33500.0,31.7851,31.8024,31.7332,31.7592,33500.0
2012-07-10 15:30:00,36.72,36.8,36.7,36.73,32100.0,31.7592,31.8284,31.7419,31.7678,32100.0
2012-07-10 15:35:00,36.72,36.73,36.68,36.71,20100.0,31.7592,31.7678,31.7246,31.7505,20100.0
2012-07-10 15:40:00,36.7,36.74,36.66,36.74,33700.0,31.7419,31.7765,31.7073,31.7765,33700.0
2012-07-10 15:45:00,36.74,36.85,36.73,36.84,62700.0,31.7765,31.8716,31.7678,31.863,62700.0
2012-07-10 15:50:00,36.83,36.92,36.83,36.92,43700.0,31.8543,31.9322,31.8543,31.9322,43700.0
2012-07-10 15:55:00,36.93,36.93,36.82,36.83,183100.0,31.9408,31.9408,31.8457,31.8543,183100.0
2012-07-11 09:30:00,36.4,36.57,36.17,36.37,84200.0,31.4824,31.6294,31.2835,31.4565,84200.0
2012-07-11 09:35:00,36.39,36.59,36.37,36.52,22800.0,31.4738,31.6467,31.4565,31.5862,22800.0
2012-07-11 09:40:00,36.54,36.85,36.54,36.8,40300.0,31.6035,31.8716,31.6035,31.8284,40300.0
2012-07-11 09:45:00,36.82,36.96,36.79,36.95,13300.0,31.8457,31.9668,31.8197,31.9581,13300.0
2012-07-11 09:50:00,36.96,37.19,36.96,37.17,26500.0,31.9668,32.1657,31.9668,32.1484,26500.0
2012-07-11 09:55:00,37.19,37.25,37.18,37.2,11000.0,32.1657,32.2176,32.157,32.1743,11000.0
2012-07-11 10:00:00,37.19,37.27,37.19,37.23,23800.0,32.1657,32.2349,32.1657,32.2003,23800.0
2012-07-11 10:05:00,37.24,37.3,37.19,37.21,20300.0,32.2089,32.2608,32.1657,32.183,20300.0
2012-07-11 10:10:00,37.22,37.27,37.18,37.23,13000.0,32.1916,32.2349,32.157,32.2003,13000.0
2012-07-11 10:15:00,37.23,37.29,37.16,37.24,42200.0,32.2003,32.2522,32.1397,32.2089,42200.0
2012-07-11 10:20:00,37.26,37.29,37.16,37.17,16800.0,32.2262,32.2522,32.1397,32.1484,16800.0
2012-07-11 10:25:00,37.18,37.2,37.07,37.09,15200.0,32.157,32.1743,32.0619,32.0792,15200.0
2012-07-11 10:30:00,37.09,37.13,37.06,37.1,27100.0,32.0792,32.1138,32.0532,32.0878,27100.0
2012-07-11 10:35:00,37.11,37.14,37.07,37.14,26700.0,32.0965,32.1224,32.0619,32.1224,26700.0
2012-07-11 10:40:00,37.14,37.15,37.1,37.13,4500.0,32.1224,32.1311,32.0878,32.1138,4500.0
2012-07-11 10:45:00,37.12,37.12,36.98,36.99,56600.0,32.1051,32.1051,31.9841,31.9927,56600.0
2012-07-11 10:50:00,37.0,37.0,36.95,36.97,6300.0,32.0014,32.0014,31.9581,31.9754,6300.0
2012-07-11 10:55:00,36.96,36.97,36.93,36.96,6000.0,31.9668,31.9754,31.9408,31.9668,6000.0
2012-07-11 11:00:00,36.94,37.01,36.93,36.99,8900.0,31.9495,32.01,31.9408,31.9927,8900.0
2012-07-11 11:05:00,36.97,37.01,36.97,36.99,5100.0,31.9754,32.01,31.9754,31.9927,5100.0
2012-07-11 11:10:00,36.98,36.98,36.9,36.9,79600.0,31.9841,31.9841,31.9149,31.9149,79600.0
2012-07-11 11:15:00,36.91,36.95,36.9,36.94,15600.0,31.9235,31.9581,31.9149,31.9495,15600.0
2012-07-11 11:20:00,36.94,37.01,36.93,36.98,14300.0,31.9495,32.01,31.9408,31.9841,14300.0
2012-07-11 11:25:00,37.0,37.03,36.97,36.98,7600.0,32.0014,32.0273,31.9754,31.9841,7600.0
2012-07-11 11:30:00,36.99,37.05,36.97,37.04,6700.0,31.9927,32.0446,31.9754,32.0359,6700.0
2012-07-11 11:35:00,37.04,37.06,37.03,37.05,2400.0,32.0359,32.0532,32.0273,32.0446,2400.0
2012-07-11 11:40:00,37.04,37.06,37.02,37.04,3200.0,32.0359,32.0532,32.0186,32.0359,3200.0
2012-07-11 11:45:00,37.02,37.07,37.01,37.05,5800.0,32.0186,32.0619,32.01,32.0446,5800.0
2012-07-11 11:50:00,37.05,37.06,37.03,37.03,4200.0,32.0446,32.0532,32.0273,32.0273,4200.0
2012-07-11 11:55:00,37.05,37.06,37.03,37.04,4100.0,32.0446,32.0532,32.0273,32.0359,4100.0
2012-07-11 12:00:00,37.05,37.12,37.03,37.1,8500.0,32.0446,32.1051,32.0273,32.0878,8500.0
2012-07-11 12:05:00,37.09,37.14,37.08,37.09,11400.0,32.0792,32.1224,32.0705,32.0792,11400.0
2012-07-11 12:10:00,37.09,37.13,37.08,37.12,12000.0,32.0792,32.1138,32.0705,32.1051,12000.0
2012-07-11 12:15:00,37.11,37.13,37.1,37.12,6500.0,32.0965,32.1138,32.0878,32.1051,6500.0
2012-07-11 12:20:00,37.13,37.16,37.11,37.11,8400.0,32.1138,32.1397,32.0965,32.0965,8400.0
2012-07-11 12:25:00,37.12,37.13,37.08,37.11,42100.0,32.1051,32.1138,32.0705,32.0965,42100.0
2012-07-11 12:30:00,37.1,37.19,37.1,37.19,40500.0,32.0878,32.1657,32.0878,32.1657,40500.0
2012-07-11 12:35:00,37.18,37.23,37.16,37.23,8700.0,32.157,32.2003,32.1397,32.2003,8700.0
2012-07-11 12:40:00,37.22,37.24,37.2,37.21,7900.0,32.1916,32.2089,32.1743,32.183,7900.0
2012-07-11 12:45:00,37.23,37.23,37.2,37.2,2900.0,32.2003,32.2003,32.1743,32.1743,2900.0
2012-07-11 12:50:00,37.19,37.23,37.19,37.21,10600.0,32.1657,32.2003,32.1657,32.183,10600.0
2012-07-11 12:55:00,37.21,37.25,37.2,37.23,7500.0,32.183,32.2176,32.1743,32.2003,7500.0
2012-07-11 13:00:00,37.22,37.23,37.16,37.19,11400.0,32.1916,32.2003,32.1397,32.1657,11400.0
2012-07-11 13:05:00,37.17,37.17,37.15,37.17,4300.0,32.1484,32.1484,32.1311,32.1484,4300.0
2012-07-11 13:10:00,37.16,37.17,37.1,37.1,10700.0,32.1397,32.1484,32.0878,32.0878,10700.0
2012-07-11 13:15:00,37.11,37.11,37.05,37.05,6800.0,32.0965,32.0965,32.0446,32.0446,6800.0
2012-07-11 13:20:00,37.05,37.06,37.03,37.03,8400.0,32.0446,32.0532,32.0273,32.0273,8400.0
2012-07-11 13:25:00,37.03,37.05,37.01,37.01,8600.0,32.0273,32.0446,32.01,32.01,8600.0
2012-07-11 13:30:00,37.02,37.02,36.98,37.01,17200.0,32.0186,32.0186,31.9841,32.01,17200.0
2012-07-11 13:35:00,37.01,37.01,36.96,36.97,23300.0,32.01,32.01,31.9668,31.9754,23300.0
2012-07-11 13:40:00,36.97,36.99,36.95,36.96,21900.0,31.9754,31.9927,31.9581,31.9668,21900.0
2012-07-11 13:45:00,36.96,37.0,36.95,37.0,11000.0,31.9668,32.0014,31.9581,32.0014,11000.0
2012-07-11 13:50:00,36.99,37.04,36.99,37.03,8900.0,31.9927,32.0359,31.9927,32.0273,8900.0
2012-07-11 13:55:00,37.04,37.09,37.02,37.04,14000.0,32.0359,32.0792,32.0186,32.0359,14000.0
2012-07-11 14:00:00,37.05,37.1,36.85,36.93,28700.0,32.0446,32.0878,31.8716,31.9408,28700.0
2012-07-11 14:05:00,36.9,36.93,36.78,36.84,68600.0,31.9149,31.9408,31.8111,31.863,68600.0
2012-07-11 14:10:00,36.86,36.91,36.8,36.86,22700.0,31.8803,31.9235,31.8284,31.8803,22700.0
2012-07-11 14:15:00,36.85,36.85,36.74,36.75,84900.0,31.8716,31.8716,31.7765,31.7851,84900.0
2012-07-11 14:20:00,36.74,36.77,36.62,36.64,37500.0,31.7765,31.8024,31.6727,31.69,37500.0
2012-07-11 14:25:00,36.64,36.74,36.6,36.67,20500.0,31.69,31.7765,31.6554,31.7159,20500.0
2012-07-11 14:30:00,36.66,36.66,36.55,36.58,52700.0,31.7073,31.7073,31.6121,31.6381,52700.0
2012-07-11 14:35:00,36.58,36.61,36.55,36.58,26400.0,31.6381,31.664,31.6121,31.6381,26400.0
2012-07-11 14:40:00,36.58,36.69,36.58,36.67,32000.0,31.6381,31.7332,31.6381,31.7159,32000.0
2012-07-11 14:45:00,36.66,36.78,36.66,36.75,69500.0,31.7073,31.8111,31.7073,31.7851,69500.0
2012-07-11 14:50:00,36.76,36.79,36.72,36.74,34300.0,31.7938,31.8197,31.7592,31.7765,34300.0
2012-07-11 14:55:00,36.73,36.77,36.72,36.72,5200.0,31.7678,31.8024,31.7592,31.7592,5200.0
2012-07-11 15:00:00,36.72,36.8,36.72,36.77,14000.0,31.7592,31.8284,31.7592,31.8024,14000.0
2012-07-11 15:05:00,36.78,36.81,36.76,36.81,10300.0,31.8111,31.837,31.7938,31.837,10300.0
2012-07-11 15:10:00,36.81,36.81,36.75,36.79,14000.0,31.837,31.837,31.7851,31.8197,14000.0
2012-07-11 15:15:00,36.79,36.79,36.72,36.78,10100.0,31.8197,31.8197,31.7592,31.8111,10100.0
2012-07-11 15:20:00,36.78,36.78,36.73,36.77,7900.0,31.8111,31.8111,31.7678,31.8024,7900.0
2012-07-11 15:25:00,36.77,36.78,36.66,36.72,10100.0,31.8024,31.8111,31.7073,31.7592,10100.0
2012-07-11 15:30:00,36.73,36.78,36.7,36.76,15400.0,31.7678,31.8111,31.7419,31.7938,15400.0
2012-07-11 15:35:00,36.76,36.8,36.74,36.79,21200.0,31.7938,31.8284,31.7765,31.8197,21200.0
2012-07-11 15:40:00,36.8,36.85,36.8,36.83,40600.0,31.8284,31.8716,31.8284,31.8543,40600.0
2012-07-11 15:45:00,36.83,36.93,36.8,36.93,52800.0,31.8543,31.9408,31.8284,31.9408,52800.0
2012-07-11 15:50:00,36.92,36.97,36.91,36.93,47000.0,31.9322,31.9754,31.9235,31.9408,47000.0
2012-07-11 15:55:00,36.92,36.94,36.85,36.87,66100.0,31.9322,31.9495,31.8716,31.8889,66100.0
2012-07-12 09:30:00,36.45,36.53,36.25,36.37,34800.0,31.5257,31.5948,31.3527,31.4565,34800.0
2012-07-12 09:35:00,36.33,36.37,36.26,36.3,9600.0,31.4219,31.4565,31.3613,31.3959,9600.0
2012-07-12 09:40:00,36.27,36.29,36.19,36.29,24900.0,31.37,31.3873,31.3008,31.3873,24900.0
2012-07-12 09:45:00,36.25,36.29,36.11,36.17,12000.0,31.3527,31.3873,31.2316,31.2835,12000.0
2012-07-12 09:50:00,36.18,36.22,36.11,36.21,9500.0,31.2921,31.3267,31.2316,31.3181,9500.0
2012-07-12 09:55:00,36.19,36.2,36.15,36.16,6300.0,31.3008,31.3094,31.2662,31.2748,6300.0
2012-07-12 10:00:00,36.12,36.2,36.09,36.12,15500.0,31.2402,31.3094,31.2143,31.2402,15500.0
2012-07-12 10:05:00,36.11,36.13,36.07,36.12,7600.0,31.2316,31.2489,31.197,31.2402,7600.0
2012-07-12 10:10:00,36.1,36.15,36.05,36.14,8300.0,31.2229,31.2662,31.1797,31.2575,8300.0
2012-07-12 10:15:00,36.15,36.15,36.04,36.05,15100.0,31.2662,31.2662,31.171,31.1797,15100.0
2012-07-12 10:20:00,36.04,36.16,36.04,36.14,9400.0,31.171,31.2748,31.171,31.2575,9400.0
2012-07-12 10:25:00,36.12,36.14,36.1,36.14,2700.0,31.2402,31.2575,31.2229,31.2575,2700.0
2012-07-12 10:30:00,36.13,36.21,36.12,36.16,6000.0,31.2489,31.3181,31.2402,31.2748,6000.0
2012-07-12 10:35:00,36.16,36.16,36.09,36.1,4600.0,31.2748,31.2748,31.2143,31.2229,4600.0
2012-07-12 10:40:00,36.1,36.14,35.98,36.14,34900.0,31.2229,31.2575,31.1192,31.2575,34900.0
2012-07-12 10:45:00,36.17,36.18,36.1,36.16,5100.0,31.2835,31.2921,31.2229,31.2748,5100.0
2012-07-12 10:50:00,36.17,36.18,36.12,36.14,7200.0,31.2835,31.2921,31.2402,31.2575,7200.0
2012-07-12 10:55:00,36.14,36.15,36.07,36.08,12700.0,31.2575,31.2662,31.197,31.2056,12700.0
2012-07-12 11:00:00,36.09,36.17,36.09,36.1,24800.0,31.2143,31.2835,31.2143,31.2229,24800.0
2012-07-12 11:05:00,36.11,36.11,36.06,36.07,16100.0,31.2316,31.2316,31.1883,31.197,16100.0
2012-07-12 11:10:00,36.07,36.08,35.99,35.99,20800.0,31.197,31.2056,31.1278,31.1278,20800.0
2012-07-12 11:15:00,36.0,36.0,35.98,36.0,19000.0,31.1364,31.1364,31.1192,31.1364,19000.0
2012-07-12 11:20:00,35.99,36.01,35.93,35.96,20500.0,31.1278,31.1451,31.0759,31.1019,20500.0
2012-07-12 11:25:00,35.96,36.08,35.96,36.07,24100.0,31.1019,31.2056,31.1019,31.197,24100.0
2012-07-12 11:30:00,36.07,36.12,36.06,36.06,16400.0,31.197,31.2402,31.1883,31.1883,16400.0
2012-07-12 11:35:00,36.06,36.06,36.0,36.02,12500.0,31.1883,31.1883,31.1364,31.1537,12500.0
2012-07-12 11:40:00,36.01,36.03,35.97,36.0,12100.0,31.1451,31.1624,31.1105,31.1364,12100.0
2012-07-12 11:45:00,36.0,36.05,36.0,36.05,10800.0,31.1364,31.1797,31.1364,31.1797,10800.0
2012-07-12 11:50:00,36.05,36.08,36.04,36.08,10400.0,31.1797,31.2056,31.171,31.2056,10400.0
2012-07-12 11:55:00,36.09,36.12,36.06,36.08,10700.0,31.2143,31.2402,31.1883,31.2056,10700.0
2012-07-12 12:00:00,36.07,36.1,36.06,36.06,11800.0,31.197,31.2229,31.1883,31.1883,11800.0
2012-07-12 12:05:00,36.06,36.07,36.02,36.07,9200.0,31.1883,31.197,31.1537,31.197,9200.0
2012-07-12 12:10:00,36.06,36.08,36.06,36.08,3500.0,31.1883,31.2056,31.1883,31.2056,3500.0
2012-07-12 12:15:00,36.08,36.09,36.07,36.09,3900.0,31.2056,31.2143,31.197,31.2143,3900.0
2012-07-12 12:20:00,36.08,36.12,36.08,36.12,19500.0,31.2056,31.2402,31.2056,31.2402,19500.0
2012-07-12 12:25:00,36.12,36.13,36.11,36.12,7700.0,31.2402,31.2489,31.2316,31.2402,7700.0
2012-07-12 12:30:00,36.12,36.15,36.08,36.09,10500.0,31.2402,31.2662,31.2056,31.2143,10500.0
2012-07-12 12:35:00,36.09,36.11,36.08,36.11,8900.0,31.2143,31.2316,31.2056,31.2316,8900.0
2012-07-12 12:40:00,36.11,36.11,36.09,36.11,5100.0,31.2316,31.2316,31.2143,31.2316,5100.0
2012-07-12 12:45:00,36.11,36.15,36.1,36.15,10300.0,31.2316,31.2662,31.2229,31.2662,10300.0
2012-07-12 12:50:00,36.15,36.17,36.14,36.15,24900.0,31.2662,31.2835,31.2575,31.2662,24900.0
2012-07-12 12:55:00,36.13,36.17,36.11,36.16,9100.0,31.2489,31.2835,31.2316,31.2748,9100.0
2012-07-12 13:00:00,36.15,36.17,36.12,36.12,6300.0,31.2662,31.2835,31.2402,31.2402,6300.0
2012-07-12 13:05:00,36.13,36.19,36.13,36.19,5500.0,31.2489,31.3008,31.2489,31.3008,5500.0
2012-07-12 13:10:00,36.18,36.3,36.18,36.26,12800.0,31.2921,31.3959,31.2921,31.3613,12800.0
2012-07-12 13:15:00,36.27,36.3,36.27,36.28,4200.0,31.37,31.3959,31.37,31.3786,4200.0
2012-07-12 13:20:00,36.28,36.36,36.28,36.34,7600.0,31.3786,31.4478,31.3786,31.4305,7600.0
2012-07-12 13:25:00,36.34,36.4,36.32,36.33,12900.0,31.4305,31.4824,31.4132,31.4219,12900.0
2012-07-12 13:30:00,36.33,36.39,36.33,36.39,10800.0,31.4219,31.4738,31.4219,31.4738,10800.0
2012-07-12 13:35:00,36.38,36.38,36.32,36.32,10800.0,31.4651,31.4651,31.4132,31.4132,10800.0
2012-07-12 13:40:00,36.33,36.41,36.33,36.38,7500.0,31.4219,31.4911,31.4219,31.4651,7500.0
2012-07-12 13:45:00,36.38,36.44,36.37,36.41,9400.0,31.4651,31.517,31.4565,31.4911,9400.0
2012-07-12 13:50:00,36.42,36.42,36.34,36.34,7500.0,31.4997,31.4997,31.4305,31.4305,7500.0
2012-07-12 13:55:00,36.34,36.34,36.28,36.29,7500.0,31.4305,31.4305,31.3786,31.3873,7500.0
2012-07-12 14:00:00,36.29,36.34,36.28,36.29,13100.0,31.3873,31.4305,31.3786,31.3873,13100.0
2012-07-12 14:05:00,36.29,36.4,36.28,36.4,14700.0,31.3873,31.4824,31.3786,31.4824,14700.0
2012-07-12 14:10:00,36.42,36.43,36.33,36.34,15900.0,31.4997,31.5084,31.4219,31.4305,15900.0
2012-07-12 14:15:00,36.34,36.38,36.32,36.34,11300.0,31.4305,31.4651,31.4132,31.4305,11300.0
2012-07-12 14:20:00,36.32,36.36,36.3,36.31,10400.0,31.4132,31.4478,31.3959,31.4046,10400.0
2012-07-12 14:25:00,36.31,36.36,36.31,36.33,10300.0,31.4046,31.4478,31.4046,31.4219,10300.0
2012-07-12 14:30:00,36.33,36.35,36.3,36.3,10000.0,31.4219,31.4392,31.3959,31.3959,10000.0
2012-07-12 14:35:00,36.31,36.33,36.29,36.32,11000.0,31.4046,31.4219,31.3873,31.4132,11000.0
2012-07-12 14:40:00,36.32,36.34,36.3,36.34,14200.0,31.4132,31.4305,31.3959,31.4305,14200.0
2012-07-12 14:45:00,36.32,36.34,36.28,36.29,19600.0,31.4132,31.4305,31.3786,31.3873,19600.0
2012-07-12 14:50:00,36.29,36.33,36.29,36.32,17300.0,31.3873,31.4219,31.3873,31.4132,17300.0
2012-07-12 14:55:00,36.32,36.35,36.3,36.3,11200.0,31.4132,31.4392,31.3959,31.3959,11200.0
2012-07-12 15:00:00,36.3,36.33,36.29,36.3,12500.0,31.3959,31.4219,31.3873,31.3959,12500.0
2012-07-12 15:05:00,36.3,36.33,36.29,36.32,15200.0,31.3959,31.4219,31.3873,31.4132,15200.0
2012-07-12 15:10:00,36.32,36.38,36.32,36.33,14700.0,31.4132,31.4651,31.4132,31.4219,14700.0
2012-07-12 15:15:00,36.32,36.36,36.27,36.29,24800.0,31.4132,31.4478,31.37,31.3873,24800.0
2012-07-12 15:20:00,36.3,36.34,36.25,36.34,41600.0,31.3959,31.4305,31.3527,31.4305,41600.0
2012-07-12 15:25:00,36.34,36.37,36.2,36.2,57200.0,31.4305,31.4565,31.3094,31.3094,57200.0
2012-07-12 15:30:00,36.2,36.24,36.16,36.16,84600.0,31.3094,31.344,31.2748,31.2748,84600.0
2012-07-12 15:35:00,36.17,36.18,36.07,36.09,68200.0,31.2835,31.2921,31.197,31.2143,68200.0
2012-07-12 15:40:00,36.09,36.2,36.09,36.2,45700.0,31.2143,31.3094,31.2143,31.3094,45700.0
2012-07-12 15:45:00,36.2,36.22,36.08,36.1,67100.0,31.3094,31.3267,31.2056,31.2229,67100.0
2012-07-12 15:50:00,36.09,36.11,35.98,35.98,115300.0,31.2143,31.2316,31.1192,31.1192,115300.0
2012-07-12 15:55:00,35.99,36.05,35.96,36.0,182000.0,31.1278,31.1797,31.1019,31.1364,182000.0
2012-07-13 09:30:00,36.02,36.06,35.78,35.99,25300.0,31.1537,31.1883,30.9462,31.1278,25300.0
2012-07-13 09:35:00,35.98,36.03,35.95,35.98,18100.0,31.1192,31.1624,31.0932,31.1192,18100.0
2012-07-13 09:40:00,36.02,36.09,36.0,36.08,33000.0,31.1537,31.2143,31.1364,31.2056,33000.0
2012-07-13 09:45:00,36.09,36.14,36.02,36.06,27000.0,31.2143,31.2575,31.1537,31.1883,27000.0
2012-07-13 09:50:00,36.09,36.13,36.04,36.04,43500.0,31.2143,31.2489,31.171,31.171,43500.0
2012-07-13 09:55:00,36.03,36.2,36.03,36.19,22800.0,31.1624,31.3094,31.1624,31.3008,22800.0
2012-07-13 10:00:00,36.2,36.27,36.14,36.26,17500.0,31.3094,31.37,31.2575,31.3613,17500.0
2012-07-13 10:05:00,36.27,36.4,36.27,36.27,33300.0,31.37,31.4824,31.37,31.37,33300.0
2012-07-13 10:10:00,36.26,36.32,36.24,36.32,22200.0,31.3613,31.4132,31.344,31.4132,22200.0
2012-07-13 10:15:00,36.31,36.33,36.25,36.33,15300.0,31.4046,31.4219,31.3527,31.4219,15300.0
2012-07-13 10:20:00,36.36,36.39,36.29,36.36,14900.0,31.4478,31.4738,31.3873,31.4478,14900.0
2012-07-13 10:25:00,36.36,36.47,36.36,36.43,22700.0,31.4478,31.543,31.4478,31.5084,22700.0
2012-07-13 10:30:00,36.45,36.46,36.39,36.41,10700.0,31.5257,31.5343,31.4738,31.4911,10700.0
2012-07-13 10:35:00,36.42,36.48,36.38,36.44,30100.0,31.4997,31.5516,31.4651,31.517,30100.0
2012-07-13 10:40:00,36.46,36.53,36.46,36.52,14000.0,31.5343,31.5948,31.5343,31.5862,14000.0
2012-07-13 10:45:00,36.52,36.59,36.51,36.57,10200.0,31.5862,31.6467,31.5775,31.6294,10200.0
2012-07-13 10:50:00,36.58,36.59,36.49,36.55,12200.0,31.6381,31.6467,31.5603,31.6121,12200.0
2012-07-13 10:55:00,36.57,36.59,36.54,36.58,10800.0,31.6294,31.6467,31.6035,31.6381,10800.0
2012-07-13 11:00:00,36.58,36.62,36.57,36.59,13800.0,31.6381,31.6727,31.6294,31.6467,13800.0
2012-07-13 11:05:00,36.58,36.61,36.57,36.59,8700.0,31.6381,31.664,31.6294,31.6467,8700.0
2012-07-13 11:10:00,36.59,36.62,36.57,36.61,12200.0,31.6467,31.6727,31.6294,31.664,12200.0
2012-07-13 11:15:00,36.61,36.63,36.51,36.51,14500.0,31.664,31.6813,31.5775,31.5775,14500.0
2012-07-13 11:20:00,36.5,36.53,36.46,36.47,24500.0,31.5689,31.5948,31.5343,31.543,24500.0
2012-07-13 11:25:00,36.45,36.46,36.42,36.43,9100.0,31.5257,31.5343,31.4997,31.5084,9100.0
2012-07-13 11:30:00,36.43,36.48,36.42,36.45,12100.0,31.5084,31.5516,31.4997,31.5257,12100.0
2012-07-13 11:35:00,36.45,36.48,36.43,36.43,7500.0,31.5257,31.5516,31.5084,31.5084,7500.0
2012-07-13 11:40:00,36.43,36.48,36.42,36.46,12700.0,31.5084,31.5516,31.4997,31.5343,12700.0
2012-07-13 11:45:00,36.45,36.51,36.42,36.42,13700.0,31.5257,31.5775,31.4997,31.4997,13700.0
2012-07-13 11:50:00,36.43,36.48,36.42,36.44,13400.0,31.5084,31.5516,31.4997,31.517,13400.0
2012-07-13 11:55:00,36.47,36.52,36.46,36.46,8400.0,31.543,31.5862,31.5343,31.5343,8400.0
2012-07-13 12:00:00,36.46,36.48,36.44,36.47,6300.0,31.5343,31.5516,31.517,31.543,6300.0
2012-07-13 12:05:00,36.47,36.49,36.46,36.49,7900.0,31.543,31.5603,31.5343,31.5603,7900.0
2012-07-13 12:10:00,36.5,36.53,36.47,36.49,21800.0,31.5689,31.5948,31.543,31.5603,21800.0
2012-07-13 12:15:00,36.5,36.52,36.49,36.49,16000.0,31.5689,31.5862,31.5603,31.5603,16000.0
2012-07-13 12:20:00,36.5,36.52,36.49,36.52,10000.0,31.5689,31.5862,31.5603,31.5862,10000.0
2012-07-13 12:25:00,36.52,36.53,36.48,36.49,13500.0,31.5862,31.5948,31.5516,31.5603,13500.0
2012-07-13 12:30:00,36.49,36.56,36.48,36.55,17800.0,31.5603,31.6208,31.5516,31.6121,17800.0
2012-07-13 12:35:00,36.55,36.57,36.55,36.55,8300.0,31.6121,31.6294,31.6121,31.6121,8300.0
2012-07-13 12:40:00,36.56,36.56,36.54,36.54,5300.0,31.6208,31.6208,31.6035,31.6035,5300.0
2012-07-13 12:45:00,36.55,36.55,36.51,36.51,4100.0,31.6121,31.6121,31.5775,31.5775,4100.0
2012-07-13 12:50:00,36.52,36.56,36.51,36.54,12400.0,31.5862,31.6208,31.5775,31.6035,12400.0
2012-07-13 12:55:00,36.55,36.55,36.53,36.55,9900.0,31.6121,31.6121,31.5948,31.6121,9900.0
2012-07-13 13:00:00,36.55,36.61,36.54,36.6,9300.0,31.6121,31.664,31.6035,31.6554,9300.0
2012-07-13 13:05:00,36.6,36.6,36.55,36.55,13600.0,31.6554,31.6554,31.6121,31.6121,13600.0
2012-07-13 13:10:00,36.56,36.6,36.54,36.55,16400.0,31.6208,31.6554,31.6035,31.6121,16400.0
2012-07-13 13:15:00,36.56,36.57,36.53,36.57,4600.0,31.6208,31.6294,31.5948,31.6294,4600.0
2012-07-13 13:20:00,36.57,36.59,36.56,36.57,3800.0,31.6294,31.6467,31.6208,31.6294,3800.0
2012-07-13 13:25:00,36.54,36.55,36.52,36.55,9500.0,31.6035,31.6121,31.5862,31.6121,9500.0
2012-07-13 13:30:00,36.55,36.55,36.53,36.53,7000.0,31.6121,31.6121,31.5948,31.5948,7000.0
2012-07-13 13:35:00,36.53,36.59,36.52,36.56,14700.0,31.5948,31.6467,31.5862,31.6208,14700.0
2012-07-13 13:40:00,36.57,36.6,36.56,36.6,6400.0,31.6294,31.6554,31.6208,31.6554,6400.0
2012-07-13 13:45:00,36.6,36.6,36.55,36.56,7700.0,31.6554,31.6554,31.6121,31.6208,7700.0
2012-07-13 13:50:00,36.57,36.58,36.55,36.56,10900.0,31.6294,31.6381,31.6121,31.6208,10900.0
2012-07-13 13:55:00,36.57,36.59,36.57,36.58,5600.0,31.6294,31.6467,31.6294,31.6381,5600.0
2012-07-13 14:00:00,36.59,36.6,36.56,36.57,18700.0,31.6467,31.6554,31.6208,31.6294,18700.0
2012-07-13 14:05:00,36.57,36.6,36.56,36.59,10300.0,31.6294,31.6554,31.6208,31.6467,10300.0
2012-07-13 14:10:00,36.59,36.6,36.57,36.59,11500.0,31.6467,31.6554,31.6294,31.6467,11500.0
2012-07-13 14:15:00,36.59,36.65,36.58,36.63,14500.0,31.6467,31.6986,31.6381,31.6813,14500.0
2012-07-13 14:20:00,36.64,36.64,36.59,36.63,25600.0,31.69,31.69,31.6467,31.6813,25600.0
2012-07-13 14:25:00,36.63,36.68,36.62,36.66,22200.0,31.6813,31.7246,31.6727,31.7073,22200.0
2012-07-13 14:30:00,36.64,36.68,36.62,36.67,15500.0,31.69,31.7246,31.6727,31.7159,15500.0
2012-07-13 14:35:00,36.67,36.67,36.58,36.58,13100.0,31.7159,31.7159,31.6381,31.6381,13100.0
2012-07-13 14:40:00,36.58,36.6,36.55,36.55,17700.0,31.6381,31.6554,31.6121,31.6121,17700.0
2012-07-13 14:45:00,36.55,36.55,36.52,36.54,7100.0,31.6121,31.6121,31.5862,31.6035,7100.0
2012-07-13 14:50:00,36.54,36.59,36.53,36.59,9900.0,31.6035,31.6467,31.5948,31.6467,9900.0
2012-07-13 14:55:00,36.58,36.59,36.54,36.55,22400.0,31.6381,31.6467,31.6035,31.6121,22400.0
2012-07-13 15:00:00,36.55,36.66,36.54,36.66,22100.0,31.6121,31.7073,31.6035,31.7073,22100.0
2012-07-13 15:05:00,36.67,36.67,36.61,36.65,24200.0,31.7159,31.7159,31.664,31.6986,24200.0
2012-07-13 15:10:00,36.66,36.71,36.64,36.65,20800.0,31.7073,31.7505,31.69,31.6986,20800.0
2012-07-13 15:15:00,36.65,36.65,36.61,36.62,13300.0,31.6986,31.6986,31.664,31.6727,13300.0
2012-07-13 15:20:00,36.62,36.65,36.6,36.61,22800.0,31.6727,31.6986,31.6554,31.664,22800.0
2012-07-13 15:25:00,36.63,36.66,36.61,36.62,13600.0,31.6813,31.7073,31.664,31.6727,13600.0
2012-07-13 15:30:00,36.61,36.64,36.6,36.61,27000.0,31.664,31.69,31.6554,31.664,27000.0
2012-07-13 15:35:00,36.61,36.65,36.6,36.6,31600.0,31.664,31.6986,31.6554,31.6554,31600.0
2012-07-13 15:40:00,36.6,36.66,36.6,36.65,45300.0,31.6554,31.7073,31.6554,31.6986,45300.0
2012-07-13 15:45:00,36.65,36.68,36.58,36.63,50800.0,31.6986,31.7246,31.6381,31.6813,50800.0
2012-07-13 15:50:00,36.63,36.74,36.56,36.62,256600.0,31.6813,31.7765,31.6208,31.6727,256600.0
2012-07-13 15:55:00,36.62,36.68,36.6,36.68,118000.0,31.6727,31.7246,31.6554,31.7246,118000.0
2012-07-16 09:30:00,36.63,36.78,36.46,36.69,53100.0,31.6813,31.8111,31.5343,31.7332,53100.0
2012-07-16 09:35:00,36.69,36.7,36.57,36.57,26300.0,31.7332,31.7419,31.6294,31.6294,26300.0
2012-07-16 09:40:00,36.56,36.56,36.44,36.44,12800.0,31.6208,31.6208,31.517,31.517,12800.0
2012-07-16 09:45:00,36.43,36.43,36.26,36.26,7300.0,31.5084,31.5084,31.3613,31.3613,7300.0
2012-07-16 09:50:00,36.27,36.27,36.17,36.17,7800.0,31.37,31.37,31.2835,31.2835,7800.0
2012-07-16 09:55:00,36.17,36.17,36.12,36.12,15100.0,31.2835,31.2835,31.2402,31.2402,15100.0
2012-07-16 10:00:00,36.12,36.17,36.1,36.14,17700.0,31.2402,31.2835,31.2229,31.2575,17700.0
2012-07-16 10:05:00,36.14,36.24,36.11,36.24,17400.0,31.2575,31.344,31.2316,31.344,17400.0
2012-07-16 10:10:00,36.24,36.44,36.24,36.38,18600.0,31.344,31.517,31.344,31.4651,18600.0
2012-07-16 10:15:00,36.38,36.38,36.36,36.37,3800.0,31.4651,31.4651,31.4478,31.4565,3800.0
2012-07-16 10:20:00,36.38,36.39,36.34,36.34,13300.0,31.4651,31.4738,31.4305,31.4305,13300.0
2012-07-16 10:25:00,36.34,36.37,36.32,36.37,9100.0,31.4305,31.4565,31.4132,31.4565,9100.0
2012-07-16 10:30:00,36.37,36.4,36.36,36.36,4100.0,31.4565,31.4824,31.4478,31.4478,4100.0
2012-07-16 10:35:00,36.36,36.45,36.36,36.45,4300.0,31.4478,31.5257,31.4478,31.5257,4300.0
2012-07-16 10:40:00,36.45,36.5,36.42,36.5,5000.0,31.5257,31.5689,31.4997,31.5689,5000.0
2012-07-16 10:45:00,36.5,36.53,36.46,36.46,7600.0,31.5689,31.5948,31.5343,31.5343,7600.0
2012-07-16 10:50:00,36.45,36.5,36.44,36.45,13300.0,31.5257,31.5689,31.517,31.5257,13300.0
2012-07-16 10:55:00,36.46,36.47,36.44,36.44,3800.0,31.5343,31.543,31.517,31.517,3800.0
2012-07-16 11:00:00,36.43,36.43,36.38,36.41,5200.0,31.5084,31.5084,31.4651,31.4911,5200.0
2012-07-16 11:05:00,36.42,36.42,36.39,36.39,3900.0,31.4997,31.4997,31.4738,31.4738,3900.0
2012-07-16 11:10:00,36.39,36.53,36.39,36.53,10600.0,31.4738,31.5948,31.4738,31.5948,10600.0
2012-07-16 11:15:00,36.52,36.57,36.52,36.56,6900.0,31.5862,31.6294,31.5862,31.6208,6900.0
2012-07-16 11:20:00,36.57,36.57,36.48,36.49,7700.0,31.6294,31.6294,31.5516,31.5603,7700.0
2012-07-16 11:25:00,36.48,36.5,36.46,36.46,7000.0,31.5516,31.5689,31.5343,31.5343,7000.0
2012-07-16 11:30:00,36.47,36.47,36.42,36.42,5900.0,31.543,31.543,31.4997,31.4997,5900.0
2012-07-16 11:35:00,36.43,36.47,36.43,36.46,9700.0,31.5084,31.543,31.5084,31.5343,9700.0
2012-07-16 11:40:00,36.46,36.52,36.46,36.5,11600.0,31.5343,31.5862,31.5343,31.5689,11600.0
2012-07-16 11:45:00,36.49,36.53,36.49,36.53,8600.0,31.5603,31.5948,31.5603,31.5948,8600.0
2012-07-16 11:50:00,36.52,36.54,36.5,36.52,9200.0,31.5862,31.6035,31.5689,31.5862,9200.0
2012-07-16 11:55:00,36.52,36.52,36.5,36.52,7800.0,31.5862,31.5862,31.5689,31.5862,7800.0
2012-07-16 12:00:00,36.51,36.54,36.51,36.51,10800.0,31.5775,31.6035,31.5775,31.5775,10800.0
2012-07-16 12:05:00,36.52,36.56,36.52,36.55,9800.0,31.5862,31.6208,31.5862,31.6121,9800.0
2012-07-16 12:10:00,36.55,36.62,36.55,36.62,23600.0,31.6121,31.6727,31.6121,31.6727,23600.0
2012-07-16 12:15:00,36.62,36.67,36.62,36.65,42300.0,31.6727,31.7159,31.6727,31.6986,42300.0
2012-07-16 12:20:00,36.65,36.67,36.62,36.64,15500.0,31.6986,31.7159,31.6727,31.69,15500.0
2012-07-16 12:25:00,36.63,36.63,36.53,36.53,24200.0,31.6813,31.6813,31.5948,31.5948,24200.0
2012-07-16 12:30:00,36.53,36.54,36.52,36.52,2700.0,31.5948,31.6035,31.5862,31.5862,2700.0
2012-07-16 12:35:00,36.53,36.53,36.47,36.49,5600.0,31.5948,31.5948,31.543,31.5603,5600.0
2012-07-16 12:40:00,36.5,36.51,36.5,36.51,2200.0,31.5689,31.5775,31.5689,31.5775,2200.0
2012-07-16 12:45:00,36.51,36.52,36.5,36.51,2800.0,31.5775,31.5862,31.5689,31.5775,2800.0
2012-07-16 12:50:00,36.51,36.54,36.51,36.53,6000.0,31.5775,31.6035,31.5775,31.5948,6000.0
2012-07-16 12:55:00,36.52,36.53,36.52,36.53,5000.0,31.5862,31.5948,31.5862,31.5948,5000.0
2012-07-16 13:00:00,36.54,36.56,36.53,36.55,4800.0,31.6035,31.6208,31.5948,31.6121,4800.0
2012-07-16 13:05:00,36.54,36.56,36.51,36.51,3500.0,31.6035,31.6208,31.5775,31.5775,3500.0
2012-07-16 13:10:00,36.51,36.54,36.5,36.52,27800.0,31.5775,31.6035,31.5689,31.5862,27800.0
2012-07-16 13:15:00,36.52,36.52,36.46,36.46,20700.0,31.5862,31.5862,31.5343,31.5343,20700.0
2012-07-16 13:20:00,36.48,36.49,36.47,36.49,4100.0,31.5516,31.5603,31.543,31.5603,4100.0
2012-07-16 13:25:00,36.47,36.53,36.47,36.53,10000.0,31.543,31.5948,31.543,31.5948,10000.0
2012-07-16 13:30:00,36.53,36.59,36.53,36.58,7000.0,31.5948,31.6467,31.5948,31.6381,7000.0
2012-07-16 13:35:00,36.58,36.61,36.57,36.59,7100.0,31.6381,31.664,31.6294,31.6467,7100.0
2012-07-16 13:40:00,36.59,36.59,36.55,36.57,11900.0,31.6467,31.6467,31.6121,31.6294,11900.0
2012-07-16 13:45:00,36.56,36.63,36.54,36.55,27200.0,31.6208,31.6813,31.6035,31.6121,27200.0
2012-07-16 13:50:00,36.55,36.55,36.44,36.44,26900.0,31.6121,31.6121,31.517,31.517,26900.0
2012-07-16 13:55:00,36.45,36.46,36.35,36.35,47800.0,31.5257,31.5343,31.4392,31.4392,47800.0
2012-07-16 14:00:00,36.35,36.38,36.34,36.36,33200.0,31.4392,31.4651,31.4305,31.4478,33200.0
2012-07-16 14:05:00,36.35,36.36,36.3,36.3,33800.0,31.4392,31.4478,31.3959,31.3959,33800.0
2012-07-16 14:10:00,36.29,36.3,36.18,36.19,38000.0,31.3873,31.3959,31.2921,31.3008,38000.0
2012-07-16 14:15:00,36.18,36.27,36.18,36.27,33100.0,31.2921,31.37,31.2921,31.37,33100.0
2012-07-16 14:20:00,36.28,36.33,36.27,36.33,7200.0,31.3786,31.4219,31.37,31.4219,7200.0
2012-07-16 14:25:00,36.33,36.37,36.33,36.36,11400.0,31.4219,31.4565,31.4219,31.4478,11400.0
2012-07-16 14:30:00,36.36,36.37,36.32,36.32,19300.0,31.4478,31.4565,31.4132,31.4132,19300.0
2012-07-16 14:35:00,36.31,36.37,36.31,36.37,20500.0,31.4046,31.4565,31.4046,31.4565,20500.0
2012-07-16 14:40:00,36.37,36.4,36.36,36.4,23000.0,31.4565,31.4824,31.4478,31.4824,23000.0
2012-07-16 14:45:00,36.4,36.47,36.39,36.39,54900.0,31.4824,31.543,31.4738,31.4738,54900.0
2012-07-16 14:50:00,36.39,36.41,36.32,36.36,15200.0,31.4738,31.4911,31.4132,31.4478,15200.0
2012-07-16 14:55:00,36.35,36.37,36.32,36.32,8200.0,31.4392,31.4565,31.4132,31.4132,8200.0
2012-07-16 15:00:00,36.33,36.33,36.25,36.26,25400.0,31.4219,31.4219,31.3527,31.3613,25400.0
2012-07-16 15:05:00,36.25,36.25,36.21,36.22,17400.0,31.3527,31.3527,31.3181,31.3267,17400.0
2012-07-16 15:10:00,36.22,36.26,36.22,36.26,8000.0,31.3267,31.3613,31.3267,31.3613,8000.0
2012-07-16 15:15:00,36.26,36.27,36.23,36.23,12300.0,31.3613,31.37,31.3354,31.3354,12300.0
2012-07-16 15:20:00,36.23,36.31,36.23,36.31,19800.0,31.3354,31.4046,31.3354,31.4046,19800.0
2012-07-16 15:25:00,36.31,36.32,36.28,36.3,13300.0,31.4046,31.4132,31.3786,31.3959,13300.0
2012-07-16 15:30:00,36.3,36.31,36.26,36.27,16300.0,31.3959,31.4046,31.3613,31.37,16300.0
2012-07-16 15:35:00,36.28,36.28,36.23,36.25,27100.0,31.3786,31.3786,31.3354,31.3527,27100.0
2012-07-16 15:40:00,36.25,36.25,36.2,36.21,34800.0,31.3527,31.3527,31.3094,31.3181,34800.0
2012-07-16 15:45:00,36.22,36.24,36.13,36.16,80000.0,31.3267,31.344,31.2489,31.2748,80000.0
2012-07-16 15:50:00,36.16,36.24,36.16,36.24,48200.0,31.2748,31.344,31.2748,31.344,48200.0
2012-07-16 15:55:00,36.23,36.24,36.18,36.24,76600.0,31.3354,31.344,31.2921,31.344,76600.0
2012-07-17 09:30:00,36.47,36.69,36.36,36.37,29900.0,31.543,31.7332,31.4478,31.4565,29900.0
2012-07-17 09:35:00,36.38,36.38,36.14,36.14,11600.0,31.4651,31.4651,31.2575,31.2575,11600.0
2012-07-17 09:40:00,36.14,36.18,35.97,35.97,28300.0,31.2575,31.2921,31.1105,31.1105,28300.0
2012-07-17 09:45:00,35.97,36.03,35.97,35.98,29000.0,31.1105,31.1624,31.1105,31.1192,29000.0
2012-07-17 09:50:00,35.98,36.05,35.92,36.0,19200.0,31.1192,31.1797,31.0673,31.1364,19200.0
2012-07-17 09:55:00,36.01,36.05,35.98,36.0,77300.0,31.1451,31.1797,31.1192,31.1364,77300.0
2012-07-17 10:00:00,36.0,36.0,35.78,35.8,37500.0,31.1364,31.1364,30.9462,30.9635,37500.0
2012-07-17 10:05:00,35.81,35.81,35.71,35.76,28900.0,30.9721,30.9721,30.8856,30.9289,28900.0
2012-07-17 10:10:00,35.76,35.87,35.73,35.75,69300.0,30.9289,31.024,30.9029,30.9202,69300.0
2012-07-17 10:15:00,35.76,35.83,35.73,35.73,63500.0,30.9289,30.9894,30.9029,30.9029,63500.0
2012-07-17 10:20:00,35.72,35.76,35.69,35.75,27000.0,30.8943,30.9289,30.8683,30.9202,27000.0
2012-07-17 10:25:00,35.76,35.79,35.71,35.72,13200.0,30.9289,30.9548,30.8856,30.8943,13200.0
2012-07-17 10:30:00,35.72,35.76,35.7,35.73,24000.0,30.8943,30.9289,30.877,30.9029,24000.0
2012-07-17 10:35:00,35.73,35.74,35.66,35.66,14800.0,30.9029,30.9116,30.8424,30.8424,14800.0
2012-07-17 10:40:00,35.66,35.66,35.57,35.58,24800.0,30.8424,30.8424,30.7645,30.7732,24800.0
2012-07-17 10:45:00,35.56,35.6,35.53,35.55,14900.0,30.7559,30.7905,30.7299,30.7472,14900.0
2012-07-17 10:50:00,35.55,35.64,35.54,35.64,9600.0,30.7472,30.8251,30.7386,30.8251,9600.0
2012-07-17 10:55:00,35.67,35.68,35.58,35.58,17200.0,30.851,30.8597,30.7732,30.7732,17200.0
2012-07-17 11:00:00,35.59,35.63,35.59,35.61,28300.0,30.7818,30.8164,30.7818,30.7991,28300.0
2012-07-17 11:05:00,35.61,35.68,35.6,35.66,24000.0,30.7991,30.8597,30.7905,30.8424,24000.0
2012-07-17 11:10:00,35.68,35.7,35.66,35.68,26200.0,30.8597,30.877,30.8424,30.8597,26200.0
2012-07-17 11:15:00,35.68,35.68,35.56,35.56,18000.0,30.8597,30.8597,30.7559,30.7559,18000.0
2012-07-17 11:20:00,35.57,35.57,35.51,35.52,30000.0,30.7645,30.7645,30.7126,30.7213,30000.0
2012-07-17 11:25:00,35.52,35.54,35.5,35.51,23500.0,30.7213,30.7386,30.704,30.7126,23500.0
2012-07-17 11:30:00,35.52,35.55,35.52,35.54,22500.0,30.7213,30.7472,30.7213,30.7386,22500.0
2012-07-17 11:35:00,35.55,35.57,35.51,35.56,31600.0,30.7472,30.7645,30.7126,30.7559,31600.0
2012-07-17 11:40:00,35.57,35.59,35.55,35.59,10400.0,30.7645,30.7818,30.7472,30.7818,10400.0
2012-07-17 11:45:00,35.59,35.61,35.58,35.6,33100.0,30.7818,30.7991,30.7732,30.7905,33100.0
2012-07-17 11:50:00,35.6,35.61,35.56,35.6,23300.0,30.7905,30.7991,30.7559,30.7905,23300.0
2012-07-17 11:55:00,35.61,35.73,35.61,35.7,19800.0,30.7991,30.9029,30.7991,30.877,19800.0
2012-07-17 12:00:00,35.7,35.81,35.7,35.8,37800.0,30.877,30.9721,30.877,30.9635,37800.0
2012-07-17 12:05:00,35.79,35.83,35.76,35.81,34800.0,30.9548,30.9894,30.9289,30.9721,34800.0
2012-07-17 12:10:00,35.8,35.86,35.8,35.84,22800.0,30.9635,31.0154,30.9635,30.9981,22800.0
2012-07-17 12:15:00,35.84,35.87,35.79,35.8,35800.0,30.9981,31.024,30.9548,30.9635,35800.0
2012-07-17 12:20:00,35.79,35.86,35.79,35.83,31400.0,30.9548,31.0154,30.9548,30.9894,31400.0
2012-07-17 12:25:00,35.82,35.83,35.8,35.8,11600.0,30.9808,30.9894,30.9635,30.9635,11600.0
2012-07-17 12:30:00,35.8,35.85,35.8,35.84,19400.0,30.9635,31.0067,30.9635,30.9981,19400.0
2012-07-17 12:35:00,35.85,35.9,35.85,35.85,28100.0,31.0067,31.05,31.0067,31.0067,28100.0
2012-07-17 12:40:00,35.85,35.95,35.85,35.95,76100.0,31.0067,31.0932,31.0067,31.0932,76100.0
2012-07-17 12:45:00,35.95,36.0,35.92,35.98,56000.0,31.0932,31.1364,31.0673,31.1192,56000.0
2012-07-17 12:50:00,35.99,35.99,35.95,35.97,31000.0,31.1278,31.1278,31.0932,31.1105,31000.0
2012-07-17 12:55:00,35.97,35.97,35.91,35.91,9500.0,31.1105,31.1105,31.0586,31.0586,9500.0
2012-07-17 13:00:00,35.91,35.98,35.91,35.97,6500.0,31.0586,31.1192,31.0586,31.1105,6500.0
2012-07-17 13:05:00,35.98,36.01,35.97,36.01,23200.0,31.1192,31.1451,31.1105,31.1451,23200.0
2012-07-17 13:10:00,36.0,36.02,36.0,36.01,8900.0,31.1364,31.1537,31.1364,31.1451,8900.0
2012-07-17 13:15:00,36.0,36.06,36.0,36.05,26100.0,31.1364,31.1883,31.1364,31.1797,26100.0
2012-07-17 13:20:00,36.05,36.16,36.05,36.16,35600.0,31.1797,31.2748,31.1797,31.2748,35600.0
2012-07-17 13:25:00,36.15,36.19,36.13,36.15,20200.0,31.2662,31.3008,31.2489,31.2662,20200.0
2012-07-17 13:30:00,36.15,36.24,36.15,36.22,12500.0,31.2662,31.344,31.2662,31.3267,12500.0
2012-07-17 13:35:00,36.22,36.26,36.22,36.25,12800.0,31.3267,31.3613,31.3267,31.3527,12800.0
2012-07-17 13:40:00,36.25,36.3,36.25,36.29,11000.0,31.3527,31.3959,31.3527,31.3873,11000.0
2012-07-17 13:45:00,36.29,36.29,36.22,36.22,43600.0,31.3873,31.3873,31.3267,31.3267,43600.0
2012-07-17 13:50:00,36.22,36.22,36.19,36.2,12000.0,31.3267,31.3267,31.3008,31.3094,12000.0
2012-07-17 13:55:00,36.2,36.2,36.12,36.13,20100.0,31.3094,31.3094,31.2402,31.2489,20100.0
2012-07-17 14:00:00,36.13,36.15,36.13,36.14,17000.0,31.2489,31.2662,31.2489,31.2575,17000.0
2012-07-17 14:05:00,36.14,36.17,36.14,36.15,11300.0,31.2575,31.2835,31.2575,31.2662,11300.0
2012-07-17 14:10:00,36.15,36.18,36.15,36.17,10900.0,31.2662,31.2921,31.2662,31.2835,10900.0
2012-07-17 14:15:00,36.17,36.19,36.11,36.11,18100.0,31.2835,31.3008,31.2316,31.2316,18100.0
2012-07-17 14:20:00,36.11,36.11,36.04,36.08,21200.0,31.2316,31.2316,31.171,31.2056,21200.0
2012-07-17 14:25:00,36.08,36.1,36.04,36.1,41100.0,31.2056,31.2229,31.171,31.2229,41100.0
2012-07-17 14:30:00,36.1,36.13,36.09,36.11,14500.0,31.2229,31.2489,31.2143,31.2316,14500.0
2012-07-17 14:35:00,36.12,36.17,36.12,36.16,16100.0,31.2402,31.2835,31.2402,31.2748,16100.0
2012-07-17 14:40:00,36.16,36.2,36.16,36.17,45000.0,31.2748,31.3094,31.2748,31.2835,45000.0
2012-07-17 14:45:00,36.16,36.17,36.15,36.16,25900.0,31.2748,31.2835,31.2662,31.2748,25900.0
2012-07-17 14:50:00,36.16,36.19,36.15,36.18,15300.0,31.2748,31.3008,31.2662,31.2921,15300.0
2012-07-17 14:55:00,36.18,36.25,36.17,36.22,13900.0,31.2921,31.3527,31.2835,31.3267,13900.0
2012-07-17 15:00:00,36.22,36.24,36.21,36.21,14100.0,31.3267,31.344,31.3181,31.3181,14100.0
2012-07-17 15:05:00,36.21,36.23,36.18,36.22,12000.0,31.3181,31.3354,31.2921,31.3267,12000.0
2012-07-17 15:10:00,36.23,36.26,36.23,36.24,20700.0,31.3354,31.3613,31.3354,31.344,20700.0
2012-07-17 15:15:00,36.24,36.3,36.23,36.29,15600.0,31.344,31.3959,31.3354,31.3873,15600.0
2012-07-17 15:20:00,36.29,36.35,36.29,36.35,14000.0,31.3873,31.4392,31.3873,31.4392,14000.0
2012-07-17 15:25:00,36.34,36.35,36.27,36.28,15400.0,31.4305,31.4392,31.37,31.3786,15400.0
2012-07-17 15:30:00,36.28,36.33,36.28,36.33,19900.0,31.3786,31.4219,31.3786,31.4219,19900.0
2012-07-17 15:35:00,36.33,36.34,36.26,36.28,39400.0,31.4219,31.4305,31.3613,31.3786,39400.0
2012-07-17 15:40:00,36.28,36.33,36.28,36.3,25000.0,31.3786,31.4219,31.3786,31.3959,25000.0
2012-07-17 15:45:00,36.31,36.36,36.27,36.36,33600.0,31.4046,31.4478,31.37,31.4478,33600.0
2012-07-17 15:50:00,36.36,36.41,36.34,36.35,39000.0,31.4478,31.4911,31.4305,31.4392,39000.0
2012-07-17 15:55:00,36.35,36.37,36.32,36.35,75000.0,31.4392,31.4565,31.4132,31.4392,75000.0
2012-07-18 09:30:00,36.21,36.49,36.14,36.48,10300.0,31.3181,31.5603,31.2575,31.5516,10300.0
2012-07-18 09:35:00,36.47,36.48,36.33,36.33,9000.0,31.543,31.5516,31.4219,31.4219,9000.0
2012-07-18 09:40:00,36.34,36.39,36.34,36.38,5700.0,31.4305,31.4738,31.4305,31.4651,5700.0
2012-07-18 09:45:00,36.37,36.45,36.37,36.41,5800.0,31.4565,31.5257,31.4565,31.4911,5800.0
2012-07-18 09:50:00,36.39,36.52,36.37,36.52,3500.0,31.4738,31.5862,31.4565,31.5862,3500.0
2012-07-18 09:55:00,36.54,36.66,36.54,36.6,22200.0,31.6035,31.7073,31.6035,31.6554,22200.0
2012-07-18 10:00:00,36.6,36.61,36.46,36.53,37000.0,31.6554,31.664,31.5343,31.5948,37000.0
2012-07-18 10:05:00,36.51,36.52,36.45,36.48,13500.0,31.5775,31.5862,31.5257,31.5516,13500.0
2012-07-18 10:10:00,36.49,36.57,36.47,36.5,10600.0,31.5603,31.6294,31.543,31.5689,10600.0
2012-07-18 10:15:00,36.5,36.53,36.49,36.52,8300.0,31.5689,31.5948,31.5603,31.5862,8300.0
2012-07-18 10:20:00,36.52,36.56,36.49,36.55,12400.0,31.5862,31.6208,31.5603,31.6121,12400.0
2012-07-18 10:25:00,36.56,36.59,36.54,36.58,8800.0,31.6208,31.6467,31.6035,31.6381,8800.0
2012-07-18 10:30:00,36.58,36.6,36.53,36.53,5000.0,31.6381,31.6554,31.5948,31.5948,5000.0
2012-07-18 10:35:00,36.53,36.58,36.51,36.58,15500.0,31.5948,31.6381,31.5775,31.6381,15500.0
2012-07-18 10:40:00,36.61,36.69,36.61,36.69,5500.0,31.664,31.7332,31.664,31.7332,5500.0
2012-07-18 10:45:00,36.68,36.73,36.66,36.73,5600.0,31.7246,31.7678,31.7073,31.7678,5600.0
2012-07-18 10:50:00,36.74,36.77,36.72,36.74,9600.0,31.7765,31.8024,31.7592,31.7765,9600.0
2012-07-18 10:55:00,36.75,36.81,36.75,36.78,7800.0,31.7851,31.837,31.7851,31.8111,7800.0
2012-07-18 11:00:00,36.78,36.8,36.73,36.74,5000.0,31.8111,31.8284,31.7678,31.7765,5000.0
2012-07-18 11:05:00,36.75,36.78,36.71,36.73,6900.0,31.7851,31.8111,31.7505,31.7678,6900.0
2012-07-18 11:10:00,36.72,36.76,36.72,36.73,4000.0,31.7592,31.7938,31.7592,31.7678,4000.0
2012-07-18 11:15:00,36.74,36.74,36.7,36.7,7600.0,31.7765,31.7765,31.7419,31.7419,7600.0
2012-07-18 11:20:00,36.7,36.7,36.68,36.69,6300.0,31.7419,31.7419,31.7246,31.7332,6300.0
2012-07-18 11:25:00,36.68,36.68,36.6,36.6,6000.0,31.7246,31.7246,31.6554,31.6554,6000.0
2012-07-18 11:30:00,36.61,36.68,36.61,36.67,3500.0,31.664,31.7246,31.664,31.7159,3500.0
2012-07-18 11:35:00,36.67,36.72,36.67,36.71,10600.0,31.7159,31.7592,31.7159,31.7505,10600.0
2012-07-18 11:40:00,36.69,36.72,36.69,36.7,14400.0,31.7332,31.7592,31.7332,31.7419,14400.0
2012-07-18 11:45:00,36.71,36.71,36.66,36.66,13000.0,31.7505,31.7505,31.7073,31.7073,13000.0
2012-07-18 11:50:00,36.66,36.7,36.64,36.67,6100.0,31.7073,31.7419,31.69,31.7159,6100.0
2012-07-18 11:55:00,36.67,36.69,36.63,36.65,7900.0,31.7159,31.7332,31.6813,31.6986,7900.0
2012-07-18 12:00:00,36.65,36.71,36.64,36.7,12700.0,31.6986,31.7505,31.69,31.7419,12700.0
2012-07-18 12:05:00,36.7,36.72,36.7,36.71,3600.0,31.7419,31.7592,31.7419,31.7505,3600.0
2012-07-18 12:10:00,36.7,36.75,36.7,36.72,7300.0,31.7419,31.7851,31.7419,31.7592,7300.0
2012-07-18 12:15:00,36.72,36.78,36.71,36.76,7900.0,31.7592,31.8111,31.7505,31.7938,7900.0
2012-07-18 12:20:00,36.76,36.8,36.74,36.79,20300.0,31.7938,31.8284,31.7765,31.8197,20300.0
2012-07-18 12:25:00,36.79,36.81,36.79,36.8,8600.0,31.8197,31.837,31.8197,31.8284,8600.0
2012-07-18 12:30:00,36.81,36.83,36.79,36.8,7300.0,31.837,31.8543,31.8197,31.8284,7300.0
2012-07-18 12:35:00,36.8,36.81,36.79,36.79,7600.0,31.8284,31.837,31.8197,31.8197,7600.0
2012-07-18 12:40:00,36.79,36.81,36.78,36.81,5800.0,31.8197,31.837,31.8111,31.837,5800.0
2012-07-18 12:45:00,36.81,36.81,36.79,36.79,4400.0,31.837,31.837,31.8197,31.8197,4400.0
2012-07-18 12:50:00,36.79,36.79,36.75,36.76,7400.0,31.8197,31.8197,31.7851,31.7938,7400.0
2012-07-18 12:55:00,36.77,36.78,36.74,36.75,8100.0,31.8024,31.8111,31.7765,31.7851,8100.0
2012-07-18 13:00:00,36.75,36.76,36.71,36.73,7200.0,31.7851,31.7938,31.7505,31.7678,7200.0
2012-07-18 13:05:00,36.73,36.74,36.72,36.73,6200.0,31.7678,31.7765,31.7592,31.7678,6200.0
2012-07-18 13:10:00,36.74,36.8,36.74,36.79,5400.0,31.7765,31.8284,31.7765,31.8197,5400.0
2012-07-18 13:15:00,36.79,36.8,36.77,36.78,6700.0,31.8197,31.8284,31.8024,31.8111,6700.0
2012-07-18 13:20:00,36.78,36.8,36.78,36.8,8100.0,31.8111,31.8284,31.8111,31.8284,8100.0
2012-07-18 13:25:00,36.78,36.8,36.76,36.76,6400.0,31.8111,31.8284,31.7938,31.7938,6400.0
2012-07-18 13:30:00,36.76,36.77,36.75,36.76,7100.0,31.7938,31.8024,31.7851,31.7938,7100.0
2012-07-18 13:35:00,36.77,36.77,36.7,36.7,7100.0,31.8024,31.8024,31.7419,31.7419,7100.0
2012-07-18 13:40:00,36.7,36.72,36.69,36.69,3900.0,31.7419,31.7592,31.7332,31.7332,3900.0
2012-07-18 13:45:00,36.7,36.75,36.7,36.75,10300.0,31.7419,31.7851,31.7419,31.7851,10300.0
2012-07-18 13:50:00,36.75,36.77,36.72,36.77,22800.0,31.7851,31.8024,31.7592,31.8024,22800.0
2012-07-18 13:55:00,36.77,36.77,36.73,36.76,7500.0,31.8024,31.8024,31.7678,31.7938,7500.0
2012-07-18 14:00:00,36.76,36.79,36.75,36.79,4900.0,31.7938,31.8197,31.7851,31.8197,4900.0
2012-07-18 14:05:00,36.79,36.81,36.77,36.77,4700.0,31.8197,31.837,31.8024,31.8024,4700.0
2012-07-18 14:10:00,36.76,36.78,36.75,36.77,12500.0,31.7938,31.8111,31.7851,31.8024,12500.0
2012-07-18 14:15:00,36.77,36.79,36.74,36.77,6700.0,31.8024,31.8197,31.7765,31.8024,6700.0
2012-07-18 14:20:00,36.78,36.82,36.77,36.82,11900.0,31.8111,31.8457,31.8024,31.8457,11900.0
2012-07-18 14:25:00,36.83,36.84,36.79,36.8,75800.0,31.8543,31.863,31.8197,31.8284,75800.0
2012-07-18 14:30:00,36.8,36.81,36.77,36.8,19200.0,31.8284,31.837,31.8024,31.8284,19200.0
2012-07-18 14:35:00,36.79,36.81,36.75,36.76,17300.0,31.8197,31.837,31.7851,31.7938,17300.0
2012-07-18 14:40:00,36.76,36.76,36.64,36.66,19300.0,31.7938,31.7938,31.69,31.7073,19300.0
2012-07-18 14:45:00,36.67,36.68,36.63,36.67,9000.0,31.7159,31.7246,31.6813,31.7159,9000.0
2012-07-18 14:50:00,36.67,36.67,36.64,36.65,8800.0,31.7159,31.7159,31.69,31.6986,8800.0
2012-07-18 14:55:00,36.66,36.69,36.65,36.69,6300.0,31.7073,31.7332,31.6986,31.7332,6300.0
2012-07-18 15:00:00,36.71,36.74,36.7,36.72,8500.0,31.7505,31.7765,31.7419,31.7592,8500.0
2012-07-18 15:05:00,36.72,36.74,36.71,36.72,8400.0,31.7592,31.7765,31.7505,31.7592,8400.0
2012-07-18 15:10:00,36.71,36.76,36.7,36.73,12800.0,31.7505,31.7938,31.7419,31.7678,12800.0
2012-07-18 15:15:00,36.73,36.75,36.71,36.75,9300.0,31.7678,31.7851,31.7505,31.7851,9300.0
2012-07-18 15:20:00,36.76,36.8,36.75,36.75,14600.0,31.7938,31.8284,31.7851,31.7851,14600.0
2012-07-18 15:25:00,36.76,36.77,36.71,36.77,14400.0,31.7938,31.8024,31.7505,31.8024,14400.0
2012-07-18 15:30:00,36.77,36.81,36.76,36.8,20500.0,31.8024,31.837,31.7938,31.8284,20500.0
2012-07-18 15:35:00,36.81,36.82,36.79,36.8,18100.0,31.837,31.8457,31.8197,31.8284,18100.0
2012-07-18 15:40:00,36.8,36.82,36.79,36.81,25900.0,31.8284,31.8457,31.8197,31.837,25900.0
2012-07-18 15:45:00,36.81,36.81,36.74,36.74,46300.0,31.837,31.837,31.7765,31.7765,46300.0
2012-07-18 15:50:00,36.74,36.76,36.71,36.73,50000.0,31.7765,31.7938,31.7505,31.7678,50000.0
2012-07-18 15:55:00,36.72,36.77,36.71,36.76,89300.0,31.7592,31.8024,31.7505,31.7938,89300.0
2012-07-19 09:30:00,36.78,36.89,36.44,36.6,24100.0,31.8111,31.9062,31.517,31.6554,24100.0
2012-07-19 09:35:00,36.61,36.71,36.55,36.66,8800.0,31.664,31.7505,31.6121,31.7073,8800.0
2012-07-19 09:40:00,36.66,36.75,36.59,36.74,19800.0,31.7073,31.7851,31.6467,31.7765,19800.0
2012-07-19 09:45:00,36.73,36.73,36.52,36.58,17100.0,31.7678,31.7678,31.5862,31.6381,17100.0
2012-07-19 09:50:00,36.59,36.77,36.59,36.75,16100.0,31.6467,31.8024,31.6467,31.7851,16100.0
2012-07-19 09:55:00,36.72,36.79,36.7,36.78,9500.0,31.7592,31.8197,31.7419,31.8111,9500.0
2012-07-19 10:00:00,36.76,36.76,36.57,36.75,10400.0,31.7938,31.7938,31.6294,31.7851,10400.0
2012-07-19 10:05:00,36.76,36.76,36.62,36.63,12300.0,31.7938,31.7938,31.6727,31.6813,12300.0
2012-07-19 10:10:00,36.64,36.64,36.54,36.59,8400.0,31.69,31.69,31.6035,31.6467,8400.0
2012-07-19 10:15:00,36.6,36.68,36.6,36.68,11000.0,31.6554,31.7246,31.6554,31.7246,11000.0
2012-07-19 10:20:00,36.68,36.8,36.68,36.72,10000.0,31.7246,31.8284,31.7246,31.7592,10000.0
2012-07-19 10:25:00,36.7,36.76,36.7,36.73,6700.0,31.7419,31.7938,31.7419,31.7678,6700.0
2012-07-19 10:30:00,36.75,36.84,36.75,36.84,8300.0,31.7851,31.863,31.7851,31.863,8300.0
2012-07-19 10:35:00,36.84,36.86,36.78,36.81,6700.0,31.863,31.8803,31.8111,31.837,6700.0
2012-07-19 10:40:00,36.81,36.9,36.8,36.9,8400.0,31.837,31.9149,31.8284,31.9149,8400.0
2012-07-19 10:45:00,36.91,37.0,36.91,37.0,9300.0,31.9235,32.0014,31.9235,32.0014,9300.0
2012-07-19 10:50:00,36.99,37.03,36.99,37.03,7500.0,31.9927,32.0273,31.9927,32.0273,7500.0
2012-07-19 10:55:00,37.03,37.06,37.01,37.05,17900.0,32.0273,32.0532,32.01,32.0446,17900.0
2012-07-19 11:00:00,37.05,37.12,37.05,37.09,18000.0,32.0446,32.1051,32.0446,32.0792,18000.0
2012-07-19 11:05:00,37.08,37.08,36.97,37.0,16000.0,32.0705,32.0705,31.9754,32.0014,16000.0
2012-07-19 11:10:00,36.98,37.04,36.94,37.04,14700.0,31.9841,32.0359,31.9495,32.0359,14700.0
2012-07-19 11:15:00,37.04,37.07,37.01,37.03,13400.0,32.0359,32.0619,32.01,32.0273,13400.0
2012-07-19 11:20:00,37.03,37.04,37.02,37.03,3800.0,32.0273,32.0359,32.0186,32.0273,3800.0
2012-07-19 11:25:00,37.03,37.06,37.02,37.06,4900.0,32.0273,32.0532,32.0186,32.0532,4900.0
2012-07-19 11:30:00,37.07,37.07,37.03,37.03,4700.0,32.0619,32.0619,32.0273,32.0273,4700.0
2012-07-19 11:35:00,37.04,37.07,37.03,37.05,4100.0,32.0359,32.0619,32.0273,32.0446,4100.0
2012-07-19 11:40:00,37.06,37.06,37.03,37.03,4400.0,32.0532,32.0532,32.0273,32.0273,4400.0
2012-07-19 11:45:00,37.01,37.01,36.95,36.97,6800.0,32.01,32.01,31.9581,31.9754,6800.0
2012-07-19 11:50:00,36.99,37.01,36.99,37.01,3700.0,31.9927,32.01,31.9927,32.01,3700.0
2012-07-19 11:55:00,37.01,37.03,37.0,37.02,3800.0,32.01,32.0273,32.0014,32.0186,3800.0
2012-07-19 12:00:00,37.01,37.05,37.01,37.05,11300.0,32.01,32.0446,32.01,32.0446,11300.0
2012-07-19 12:05:00,37.05,37.06,37.03,37.03,5600.0,32.0446,32.0532,32.0273,32.0273,5600.0
2012-07-19 12:10:00,37.03,37.04,37.02,37.04,5200.0,32.0273,32.0359,32.0186,32.0359,5200.0
2012-07-19 12:15:00,37.05,37.08,37.05,37.06,3300.0,32.0446,32.0705,32.0446,32.0532,3300.0
2012-07-19 12:20:00,37.07,37.08,37.05,37.05,3300.0,32.0619,32.0705,32.0446,32.0446,3300.0
2012-07-19 12:25:00,37.05,37.09,37.04,37.05,7000.0,32.0446,32.0792,32.0359,32.0446,7000.0
2012-07-19 12:30:00,37.04,37.04,37.01,37.01,2000.0,32.0359,32.0359,32.01,32.01,2000.0
2012-07-19 12:35:00,37.01,37.02,37.0,37.02,6400.0,32.01,32.0186,32.0014,32.0186,6400.0
2012-07-19 12:40:00,37.01,37.03,37.0,37.01,16400.0,32.01,32.0273,32.0014,32.01,16400.0
2012-07-19 12:45:00,37.02,37.04,37.0,37.02,8000.0,32.0186,32.0359,32.0014,32.0186,8000.0
2012-07-19 12:50:00,37.02,37.04,37.0,37.04,17000.0,32.0186,32.0359,32.0014,32.0359,17000.0
2012-07-19 12:55:00,37.03,37.05,36.99,36.99,50500.0,32.0273,32.0446,31.9927,31.9927,50500.0
2012-07-19 13:00:00,36.99,37.0,36.98,36.99,23600.0,31.9927,32.0014,31.9841,31.9927,23600.0
2012-07-19 13:05:00,36.98,37.0,36.97,36.99,5200.0,31.9841,32.0014,31.9754,31.9927,5200.0
2012-07-19 13:10:00,36.98,37.0,36.97,36.98,7400.0,31.9841,32.0014,31.9754,31.9841,7400.0
2012-07-19 13:15:00,36.97,36.99,36.97,36.98,13200.0,31.9754,31.9927,31.9754,31.9841,13200.0
2012-07-19 13:20:00,36.99,36.99,36.97,36.97,8500.0,31.9927,31.9927,31.9754,31.9754,8500.0
2012-07-19 13:25:00,36.97,37.0,36.93,36.95,12700.0,31.9754,32.0014,31.9408,31.9581,12700.0
2012-07-19 13:30:00,36.94,37.0,36.91,36.92,52600.0,31.9495,32.0014,31.9235,31.9322,52600.0
2012-07-19 13:35:00,36.91,36.94,36.88,36.89,14900.0,31.9235,31.9495,31.8976,31.9062,14900.0
2012-07-19 13:40:00,36.88,36.9,36.86,36.86,4500.0,31.8976,31.9149,31.8803,31.8803,4500.0
2012-07-19 13:45:00,36.85,36.85,36.75,36.78,8300.0,31.8716,31.8716,31.7851,31.8111,8300.0
2012-07-19 13:50:00,36.79,36.79,36.76,36.76,8600.0,31.8197,31.8197,31.7938,31.7938,8600.0
2012-07-19 13:55:00,36.75,36.75,36.69,36.73,8400.0,31.7851,31.7851,31.7332,31.7678,8400.0
2012-07-19 14:00:00,36.74,36.76,36.7,36.72,14000.0,31.7765,31.7938,31.7419,31.7592,14000.0
2012-07-19 14:05:00,36.72,36.74,36.68,36.74,7100.0,31.7592,31.7765,31.7246,31.7765,7100.0
2012-07-19 14:10:00,36.73,36.76,36.73,36.76,8400.0,31.7678,31.7938,31.7678,31.7938,8400.0
2012-07-19 14:15:00,36.76,36.76,36.73,36.73,13700.0,31.7938,31.7938,31.7678,31.7678,13700.0
2012-07-19 14:20:00,36.74,36.76,36.72,36.73,13600.0,31.7765,31.7938,31.7592,31.7678,13600.0
2012-07-19 14:25:00,36.72,36.8,36.71,36.79,12800.0,31.7592,31.8284,31.7505,31.8197,12800.0
2012-07-19 14:30:00,36.79,36.87,36.75,36.84,17700.0,31.8197,31.8889,31.7851,31.863,17700.0
2012-07-19 14:35:00,36.85,36.92,36.84,36.92,18900.0,31.8716,31.9322,31.863,31.9322,18900.0
2012-07-19 14:40:00,36.91,36.91,36.89,36.9,10400.0,31.9235,31.9235,31.9062,31.9149,10400.0
2012-07-19 14:45:00,36.91,36.91,36.88,36.88,8900.0,31.9235,31.9235,31.8976,31.8976,8900.0
2012-07-19 14:50:00,36.88,36.9,36.88,36.89,11000.0,31.8976,31.9149,31.8976,31.9062,11000.0
2012-07-19 14:55:00,36.89,36.91,36.89,36.9,6000.0,31.9062,31.9235,31.9062,31.9149,6000.0
2012-07-19 15:00:00,36.9,36.91,36.85,36.86,20300.0,31.9149,31.9235,31.8716,31.8803,20300.0
2012-07-19 15:05:00,36.86,36.9,36.86,36.89,31700.0,31.8803,31.9149,31.8803,31.9062,31700.0
2012-07-19 15:10:00,36.89,36.94,36.88,36.92,15900.0,31.9062,31.9495,31.8976,31.9322,15900.0
2012-07-19 15:15:00,36.93,36.98,36.92,36.98,13300.0,31.9408,31.9841,31.9322,31.9841,13300.0
2012-07-19 15:20:00,36.98,36.99,36.94,36.95,20100.0,31.9841,31.9927,31.9495,31.9581,20100.0
2012-07-19 15:25:00,36.95,36.96,36.91,36.91,8900.0,31.9581,31.9668,31.9235,31.9235,8900.0
2012-07-19 15:30:00,36.91,36.95,36.9,36.95,22700.0,31.9235,31.9581,31.9149,31.9581,22700.0
2012-07-19 15:35:00,36.95,36.99,36.93,36.98,29000.0,31.9581,31.9927,31.9408,31.9841,29000.0
2012-07-19 15:40:00,36.98,36.99,36.95,36.99,28800.0,31.9841,31.9927,31.9581,31.9927,28800.0
2012-07-19 15:45:00,36.98,37.02,36.98,37.01,29400.0,31.9841,32.0186,31.9841,32.01,29400.0
2012-07-19 15:50:00,37.01,37.02,36.96,36.96,29100.0,32.01,32.0186,31.9668,31.9668,29100.0
2012-07-19 15:55:00,36.97,36.99,36.95,36.97,56800.0,31.9754,31.9927,31.9581,31.9754,56800.0
2012-07-20 09:30:00,36.76,36.79,36.65,36.72,119800.0,31.7938,31.8197,31.6986,31.7592,119800.0
2012-07-20 09:35:00,36.75,37.1,36.7,37.02,26800.0,31.7851,32.0878,31.7419,32.0186,26800.0
2012-07-20 09:40:00,37.04,37.09,36.94,37.0,25600.0,32.0359,32.0792,31.9495,32.0014,25600.0
2012-07-20 09:45:00,36.94,36.97,36.87,36.91,13200.0,31.9495,31.9754,31.8889,31.9235,13200.0
2012-07-20 09:50:00,36.9,36.9,36.81,36.85,16700.0,31.9149,31.9149,31.837,31.8716,16700.0
2012-07-20 09:55:00,36.84,36.84,36.79,36.8,13600.0,31.863,31.863,31.8197,31.8284,13600.0
2012-07-20 10:00:00,36.8,36.8,36.68,36.71,21300.0,31.8284,31.8284,31.7246,31.7505,21300.0
2012-07-20 10:05:00,36.69,36.71,36.63,36.67,13200.0,31.7332,31.7505,31.6813,31.7159,13200.0
2012-07-20 10:10:00,36.68,36.68,36.64,36.65,9000.0,31.7246,31.7246,31.69,31.6986,9000.0
2012-07-20 10:15:00,36.65,36.69,36.63,36.69,18400.0,31.6986,31.7332,31.6813,31.7332,18400.0
2012-07-20 10:20:00,36.68,36.69,36.64,36.65,12300.0,31.7246,31.7332,31.69,31.6986,12300.0
2012-07-20 10:25:00,36.64,36.72,36.64,36.72,13800.0,31.69,31.7592,31.69,31.7592,13800.0
2012-07-20 10:30:00,36.72,36.73,36.68,36.69,20800.0,31.7592,31.7678,31.7246,31.7332,20800.0
2012-07-20 10:35:00,36.69,36.71,36.62,36.65,19300.0,31.7332,31.7505,31.6727,31.6986,19300.0
2012-07-20 10:40:00,36.65,36.68,36.63,36.64,10900.0,31.6986,31.7246,31.6813,31.69,10900.0
2012-07-20 10:45:00,36.63,36.69,36.62,36.66,13600.0,31.6813,31.7332,31.6727,31.7073,13600.0
2012-07-20 10:50:00,36.68,36.78,36.68,36.77,9800.0,31.7246,31.8111,31.7246,31.8024,9800.0
2012-07-20 10:55:00,36.78,36.81,36.75,36.8,9900.0,31.8111,31.837,31.7851,31.8284,9900.0
2012-07-20 11:00:00,36.81,36.81,36.75,36.8,12800.0,31.837,31.837,31.7851,31.8284,12800.0
2012-07-20 11:05:00,36.78,36.85,36.78,36.82,8700.0,31.8111,31.8716,31.8111,31.8457,8700.0
2012-07-20 11:10:00,36.83,36.83,36.76,36.77,8700.0,31.8543,31.8543,31.7938,31.8024,8700.0
2012-07-20 11:15:00,36.77,36.81,36.72,36.73,10600.0,31.8024,31.837,31.7592,31.7678,10600.0
2012-07-20 11:20:00,36.7,36.75,36.69,36.74,7900.0,31.7419,31.7851,31.7332,31.7765,7900.0
2012-07-20 11:25:00,36.75,36.79,36.73,36.77,64700.0,31.7851,31.8197,31.7678,31.8024,64700.0
2012-07-20 11:30:00,36.77,36.78,36.71,36.71,22600.0,31.8024,31.8111,31.7505,31.7505,22600.0
2012-07-20 11:35:00,36.72,36.73,36.7,36.72,10800.0,31.7592,31.7678,31.7419,31.7592,10800.0
2012-07-20 11:40:00,36.73,36.77,36.73,36.75,8300.0,31.7678,31.8024,31.7678,31.7851,8300.0
2012-07-20 11:45:00,36.75,36.83,36.71,36.81,7200.0,31.7851,31.8543,31.7505,31.837,7200.0
2012-07-20 11:50:00,36.82,36.83,36.79,36.79,7500.0,31.8457,31.8543,31.8197,31.8197,7500.0
2012-07-20 11:55:00,36.81,36.82,36.8,36.82,5400.0,31.837,31.8457,31.8284,31.8457,5400.0
2012-07-20 12:00:00,36.82,36.87,36.8,36.87,43300.0,31.8457,31.8889,31.8284,31.8889,43300.0
2012-07-20 12:05:00,36.86,36.86,36.8,36.81,29700.0,31.8803,31.8803,31.8284,31.837,29700.0
2012-07-20 12:10:00,36.81,36.81,36.79,36.79,4500.0,31.837,31.837,31.8197,31.8197,4500.0
2012-07-20 12:15:00,36.79,36.8,36.75,36.75,9600.0,31.8197,31.8284,31.7851,31.7851,9600.0
2012-07-20 12:20:00,36.74,36.76,36.73,36.74,19500.0,31.7765,31.7938,31.7678,31.7765,19500.0
2012-07-20 12:25:00,36.73,36.75,36.72,36.75,10400.0,31.7678,31.7851,31.7592,31.7851,10400.0
2012-07-20 12:30:00,36.73,36.74,36.61,36.61,10000.0,31.7678,31.7765,31.664,31.664,10000.0
2012-07-20 12:35:00,36.61,36.61,36.58,36.58,25000.0,31.664,31.664,31.6381,31.6381,25000.0
2012-07-20 12:40:00,36.58,36.59,36.55,36.57,14100.0,31.6381,31.6467,31.6121,31.6294,14100.0
2012-07-20 12:45:00,36.56,36.58,36.53,36.53,6400.0,31.6208,31.6381,31.5948,31.5948,6400.0
2012-07-20 12:50:00,36.52,36.53,36.51,36.51,4600.0,31.5862,31.5948,31.5775,31.5775,4600.0
2012-07-20 12:55:00,36.5,36.54,36.49,36.49,11000.0,31.5689,31.6035,31.5603,31.5603,11000.0
2012-07-20 13:00:00,36.49,36.49,36.44,36.45,7700.0,31.5603,31.5603,31.517,31.5257,7700.0
2012-07-20 13:05:00,36.44,36.49,36.44,36.49,2700.0,31.517,31.5603,31.517,31.5603,2700.0
2012-07-20 13:10:00,36.48,36.49,36.47,36.48,6900.0,31.5516,31.5603,31.543,31.5516,6900.0
2012-07-20 13:15:00,36.48,36.49,36.47,36.48,3400.0,31.5516,31.5603,31.543,31.5516,3400.0
2012-07-20 13:20:00,36.49,36.49,36.47,36.49,5400.0,31.5603,31.5603,31.543,31.5603,5400.0
2012-07-20 13:25:00,36.48,36.49,36.46,36.49,4700.0,31.5516,31.5603,31.5343,31.5603,4700.0
2012-07-20 13:30:00,36.5,36.51,36.49,36.49,10300.0,31.5689,31.5775,31.5603,31.5603,10300.0
2012-07-20 13:35:00,36.5,36.5,36.49,36.5,4900.0,31.5689,31.5689,31.5603,31.5689,4900.0
2012-07-20 13:40:00,36.5,36.5,36.47,36.47,9800.0,31.5689,31.5689,31.543,31.543,9800.0
2012-07-20 13:45:00,36.47,36.49,36.47,36.48,4400.0,31.543,31.5603,31.543,31.5516,4400.0
2012-07-20 13:50:00,36.48,36.5,36.48,36.49,8100.0,31.5516,31.5689,31.5516,31.5603,8100.0
2012-07-20 13:55:00,36.49,36.5,36.48,36.5,6500.0,31.5603,31.5689,31.5516,31.5689,6500.0
2012-07-20 14:00:00,36.5,36.5,36.48,36.5,9100.0,31.5689,31.5689,31.5516,31.5689,9100.0
2012-07-20 14:05:00,36.49,36.5,36.48,36.49,7000.0,31.5603,31.5689,31.5516,31.5603,7000.0
2012-07-20 14:10:00,36.48,36.5,36.48,36.49,7900.0,31.5516,31.5689,31.5516,31.5603,7900.0
2012-07-20 14:15:00,36.5,36.51,36.49,36.5,6200.0,31.5689,31.5775,31.5603,31.5689,6200.0
2012-07-20 14:20:00,36.51,36.51,36.47,36.47,8200.0,31.5775,31.5775,31.543,31.543,8200.0
2012-07-20 14:25:00,36.48,36.5,36.48,36.5,5700.0,31.5516,31.5689,31.5516,31.5689,5700.0
2012-07-20 14:30:00,36.48,36.49,36.46,36.49,3600.0,31.5516,31.5603,31.5343,31.5603,3600.0
2012-07-20 14:35:00,36.48,36.48,36.44,36.44,3500.0,31.5516,31.5516,31.517,31.517,3500.0
2012-07-20 14:40:00,36.44,36.46,36.43,36.44,4200.0,31.517,31.5343,31.5084,31.517,4200.0
2012-07-20 14:45:00,36.43,36.44,36.41,36.43,5000.0,31.5084,31.517,31.4911,31.5084,5000.0
2012-07-20 14:50:00,36.44,36.44,36.4,36.41,4700.0,31.517,31.517,31.4824,31.4911,4700.0
2012-07-20 14:55:00,36.41,36.43,36.4,36.42,4600.0,31.4911,31.5084,31.4824,31.4997,4600.0
2012-07-20 15:00:00,36.42,36.42,36.39,36.4,5400.0,31.4997,31.4997,31.4738,31.4824,5400.0
2012-07-20 15:05:00,36.4,36.41,36.39,36.4,8000.0,31.4824,31.4911,31.4738,31.4824,8000.0
2012-07-20 15:10:00,36.4,36.42,36.37,36.39,14300.0,31.4824,31.4997,31.4565,31.4738,14300.0
2012-07-20 15:15:00,36.39,36.41,36.37,36.37,6500.0,31.4738,31.4911,31.4565,31.4565,6500.0
2012-07-20 15:20:00,36.38,36.41,36.36,36.4,13100.0,31.4651,31.4911,31.4478,31.4824,13100.0
2012-07-20 15:25:00,36.4,36.4,36.37,36.37,11300.0,31.4824,31.4824,31.4565,31.4565,11300.0
2012-07-20 15:30:00,36.37,36.37,36.31,36.31,11400.0,31.4565,31.4565,31.4046,31.4046,11400.0
2012-07-20 15:35:00,36.32,36.36,36.32,36.35,12800.0,31.4132,31.4478,31.4132,31.4392,12800.0
2012-07-20 15:40:00,36.34,36.37,36.33,36.36,25600.0,31.4305,31.4565,31.4219,31.4478,25600.0
2012-07-20 15:45:00,36.36,36.4,36.34,36.36,27200.0,31.4478,31.4824,31.4305,31.4478,27200.0
2012-07-20 15:50:00,36.36,36.37,36.34,36.35,28000.0,31.4478,31.4565,31.4305,31.4392,28000.0
2012-07-20 15:55:00,36.35,36.35,36.3,36.34,83600.0,31.4392,31.4392,31.3959,31.4305,83600.0
2012-07-23 09:30:00,35.76,35.82,35.46,35.47,35600.0,30.9289,30.9808,30.6694,30.6781,35600.0
2012-07-23 09:35:00,35.47,35.63,35.44,35.47,12300.0,30.6781,30.8164,30.6521,30.6781,12300.0
2012-07-23 09:40:00,35.43,35.56,35.38,35.49,15200.0,30.6435,30.7559,30.6002,30.6953,15200.0
2012-07-23 09:45:00,35.45,35.47,35.35,35.36,4200.0,30.6608,30.6781,30.5743,30.5829,4200.0
2012-07-23 09:50:00,35.36,35.38,35.28,35.35,7900.0,30.5829,30.6002,30.5137,30.5743,7900.0
2012-07-23 09:55:00,35.32,35.34,35.29,35.32,4400.0,30.5483,30.5656,30.5224,30.5483,4400.0
2012-07-23 10:00:00,35.3,35.33,35.21,35.25,11100.0,30.531,30.557,30.4532,30.4878,11100.0
2012-07-23 10:05:00,35.21,35.25,35.16,35.17,11300.0,30.4532,30.4878,30.4099,30.4186,11300.0
2012-07-23 10:10:00,35.18,35.24,35.13,35.24,14500.0,30.4272,30.4791,30.384,30.4791,14500.0
2012-07-23 10:15:00,35.22,35.32,35.21,35.31,14400.0,30.4618,30.5483,30.4532,30.5397,14400.0
2012-07-23 10:20:00,35.3,35.3,35.27,35.3,6200.0,30.531,30.531,30.5051,30.531,6200.0
2012-07-23 10:25:00,35.31,35.31,35.3,35.3,5100.0,30.5397,30.5397,30.531,30.531,5100.0
2012-07-23 10:30:00,35.3,35.3,35.26,35.28,16100.0,30.531,30.531,30.4964,30.5137,16100.0
2012-07-23 10:35:00,35.29,35.43,35.29,35.42,12000.0,30.5224,30.6435,30.5224,30.6348,12000.0
2012-07-23 10:40:00,35.42,35.46,35.42,35.46,11600.0,30.6348,30.6694,30.6348,30.6694,11600.0
2012-07-23 10:45:00,35.47,35.47,35.43,35.44,8300.0,30.6781,30.6781,30.6435,30.6521,8300.0
2012-07-23 10:50:00,35.43,35.45,35.39,35.41,15300.0,30.6435,30.6608,30.6089,30.6262,15300.0
2012-07-23 10:55:00,35.4,35.42,35.38,35.42,9600.0,30.6175,30.6348,30.6002,30.6348,9600.0
2012-07-23 11:00:00,35.42,35.46,35.41,35.44,8400.0,30.6348,30.6694,30.6262,30.6521,8400.0
2012-07-23 11:05:00,35.44,35.47,35.44,35.44,3500.0,30.6521,30.6781,30.6521,30.6521,3500.0
2012-07-23 11:10:00,35.46,35.47,35.4,35.46,29400.0,30.6694,30.6781,30.6175,30.6694,29400.0
2012-07-23 11:15:00,35.47,35.5,35.46,35.49,46300.0,30.6781,30.704,30.6694,30.6953,46300.0
2012-07-23 11:20:00,35.5,35.5,35.49,35.5,23700.0,30.704,30.704,30.6953,30.704,23700.0
2012-07-23 11:25:00,35.5,35.5,35.5,35.5,16700.0,30.704,30.704,30.704,30.704,16700.0
2012-07-23 11:30:00,35.5,35.5,35.48,35.49,20700.0,30.704,30.704,30.6867,30.6953,20700.0
2012-07-23 11:35:00,35.49,35.5,35.47,35.5,36000.0,30.6953,30.704,30.6781,30.704,36000.0
2012-07-23 11:40:00,35.49,35.57,35.49,35.56,9200.0,30.6953,30.7645,30.6953,30.7559,9200.0
2012-07-23 11:45:00,35.55,35.58,35.55,35.58,7300.0,30.7472,30.7732,30.7472,30.7732,7300.0
2012-07-23 11:50:00,35.59,35.63,35.59,35.63,5400.0,30.7818,30.8164,30.7818,30.8164,5400.0
2012-07-23 11:55:00,35.64,35.65,35.59,35.61,5400.0,30.8251,30.8337,30.7818,30.7991,5400.0
2012-07-23 12:00:00,35.61,35.61,35.59,35.59,3700.0,30.7991,30.7991,30.7818,30.7818,3700.0
2012-07-23 12:05:00,35.59,35.61,35.59,35.6,7700.0,30.7818,30.7991,30.7818,30.7905,7700.0
2012-07-23 12:10:00,35.6,35.61,35.57,35.57,8600.0,30.7905,30.7991,30.7645,30.7645,8600.0
2012-07-23 12:15:00,35.57,35.57,35.55,35.55,8900.0,30.7645,30.7645,30.7472,30.7472,8900.0
2012-07-23 12:20:00,35.55,35.62,35.55,35.61,7400.0,30.7472,30.8078,30.7472,30.7991,7400.0
2012-07-23 12:25:00,35.61,35.63,35.61,35.62,5800.0,30.7991,30.8164,30.7991,30.8078,5800.0
2012-07-23 12:30:00,35.61,35.62,35.58,35.62,7700.0,30.7991,30.8078,30.7732,30.8078,7700.0
2012-07-23 12:35:00,35.64,35.74,35.64,35.73,272500.0,30.8251,30.9116,30.8251,30.9029,272500.0
2012-07-23 12:40:00,35.73,35.77,35.71,35.72,14900.0,30.9029,30.9375,30.8856,30.8943,14900.0
2012-07-23 12:45:00,35.74,35.78,35.74,35.77,5200.0,30.9116,30.9462,30.9116,30.9375,5200.0
2012-07-23 12:50:00,35.78,35.82,35.76,35.79,7000.0,30.9462,30.9808,30.9289,30.9548,7000.0
2012-07-23 12:55:00,35.8,35.81,35.78,35.79,7700.0,30.9635,30.9721,30.9462,30.9548,7700.0
2012-07-23 13:00:00,35.79,35.79,35.75,35.77,5700.0,30.9548,30.9548,30.9202,30.9375,5700.0
2012-07-23 13:05:00,35.77,35.78,35.75,35.77,8700.0,30.9375,30.9462,30.9202,30.9375,8700.0
2012-07-23 13:10:00,35.77,35.86,35.76,35.83,29800.0,30.9375,31.0154,30.9289,30.9894,29800.0
2012-07-23 13:15:00,35.82,35.87,35.82,35.84,8900.0,30.9808,31.024,30.9808,30.9981,8900.0
2012-07-23 13:20:00,35.84,35.85,35.84,35.85,1400.0,30.9981,31.0067,30.9981,31.0067,1400.0
2012-07-23 13:25:00,35.86,35.87,35.82,35.82,8200.0,31.0154,31.024,30.9808,30.9808,8200.0
2012-07-23 13:30:00,35.82,35.9,35.82,35.89,12500.0,30.9808,31.05,30.9808,31.0413,12500.0
2012-07-23 13:35:00,35.89,35.9,35.85,35.88,6600.0,31.0413,31.05,31.0067,31.0327,6600.0
2012-07-23 13:40:00,35.88,35.88,35.84,35.85,9100.0,31.0327,31.0327,30.9981,31.0067,9100.0
2012-07-23 13:45:00,35.84,35.87,35.83,35.84,5500.0,30.9981,31.024,30.9894,30.9981,5500.0
2012-07-23 13:50:00,35.85,35.85,35.78,35.78,7100.0,31.0067,31.0067,30.9462,30.9462,7100.0
2012-07-23 13:55:00,35.78,35.81,35.77,35.78,7100.0,30.9462,30.9721,30.9375,30.9462,7100.0
2012-07-23 14:00:00,35.77,35.78,35.75,35.77,7000.0,30.9375,30.9462,30.9202,30.9375,7000.0
2012-07-23 14:05:00,35.77,35.8,35.76,35.78,2900.0,30.9375,30.9635,30.9289,30.9462,2900.0
2012-07-23 14:10:00,35.79,35.84,35.79,35.82,6800.0,30.9548,30.9981,30.9548,30.9808,6800.0
2012-07-23 14:15:00,35.82,35.85,35.81,35.81,6000.0,30.9808,31.0067,30.9721,30.9721,6000.0
2012-07-23 14:20:00,35.8,35.8,35.75,35.75,6000.0,30.9635,30.9635,30.9202,30.9202,6000.0
2012-07-23 14:25:00,35.74,35.75,35.73,35.74,5900.0,30.9116,30.9202,30.9029,30.9116,5900.0
2012-07-23 14:30:00,35.76,35.79,35.75,35.79,13900.0,30.9289,30.9548,30.9202,30.9548,13900.0
2012-07-23 14:35:00,35.79,35.8,35.78,35.79,3000.0,30.9548,30.9635,30.9462,30.9548,3000.0
2012-07-23 14:40:00,35.79,35.79,35.76,35.76,4600.0,30.9548,30.9548,30.9289,30.9289,4600.0
2012-07-23 14:45:00,35.76,35.77,35.75,35.75,8700.0,30.9289,30.9375,30.9202,30.9202,8700.0
2012-07-23 14:50:00,35.75,35.75,35.71,35.75,10400.0,30.9202,30.9202,30.8856,30.9202,10400.0
2012-07-23 14:55:00,35.74,35.77,35.74,35.76,8500.0,30.9116,30.9375,30.9116,30.9289,8500.0
2012-07-23 15:00:00,35.75,35.75,35.71,35.72,11100.0,30.9202,30.9202,30.8856,30.8943,11100.0
2012-07-23 15:05:00,35.71,35.77,35.71,35.75,12800.0,30.8856,30.9375,30.8856,30.9202,12800.0
2012-07-23 15:10:00,35.75,35.76,35.74,35.75,5700.0,30.9202,30.9289,30.9116,30.9202,5700.0
2012-07-23 15:15:00,35.75,35.76,35.73,35.74,28300.0,30.9202,30.9289,30.9029,30.9116,28300.0
2012-07-23 15:20:00,35.74,35.76,35.73,35.76,35400.0,30.9116,30.9289,30.9029,30.9289,35400.0
2012-07-23 15:25:00,35.76,35.82,35.74,35.82,76500.0,30.9289,30.9808,30.9116,30.9808,76500.0
2012-07-23 15:30:00,35.82,35.83,35.79,35.82,23000.0,30.9808,30.9894,30.9548,30.9808,23000.0
2012-07-23 15:35:00,35.83,35.84,35.82,35.84,9400.0,30.9894,30.9981,30.9808,30.9981,9400.0
2012-07-23 15:40:00,35.83,35.86,35.82,35.84,21400.0,30.9894,31.0154,30.9808,30.9981,21400.0
2012-07-23 15:45:00,35.85,35.93,35.85,35.9,41900.0,31.0067,31.0759,31.0067,31.05,41900.0
2012-07-23 15:50:00,35.89,35.92,35.82,35.84,22100.0,31.0413,31.0673,30.9808,30.9981,22100.0
2012-07-23 15:55:00,35.84,35.87,35.8,35.8,83200.0,30.9981,31.024,30.9635,30.9635,83200.0
2012-07-24 09:30:00,35.85,35.92,35.76,35.82,8600.0,31.0067,31.0673,30.9289,30.9808,8600.0
2012-07-24 09:35:00,35.82,35.94,35.82,35.91,5000.0,30.9808,31.0846,30.9808,31.0586,5000.0
2012-07-24 09:40:00,35.91,36.0,35.91,35.97,10100.0,31.0586,31.1364,31.0586,31.1105,10100.0
2012-07-24 09:45:00,35.97,36.08,35.97,36.08,25800.0,31.1105,31.2056,31.1105,31.2056,25800.0
2012-07-24 09:50:00,36.07,36.09,36.05,36.07,16900.0,31.197,31.2143,31.1797,31.197,16900.0
2012-07-24 09:55:00,36.07,36.2,36.06,36.09,16800.0,31.197,31.3094,31.1883,31.2143,16800.0
2012-07-24 10:00:00,36.08,36.13,35.99,36.0,15900.0,31.2056,31.2489,31.1278,31.1364,15900.0
2012-07-24 10:05:00,36.0,36.04,35.99,36.01,18300.0,31.1364,31.171,31.1278,31.1451,18300.0
2012-07-24 10:10:00,36.01,36.01,35.9,35.92,12500.0,31.1451,31.1451,31.05,31.0673,12500.0
2012-07-24 10:15:00,35.91,36.0,35.91,35.99,38400.0,31.0586,31.1364,31.0586,31.1278,38400.0
2012-07-24 10:20:00,35.98,36.03,35.98,36.01,16100.0,31.1192,31.1624,31.1192,31.1451,16100.0
2012-07-24 10:25:00,36.01,36.02,36.0,36.02,3800.0,31.1451,31.1537,31.1364,31.1537,3800.0
2012-07-24 10:30:00,36.01,36.02,35.99,36.01,4100.0,31.1451,31.1537,31.1278,31.1451,4100.0
2012-07-24 10:35:00,36.0,36.06,36.0,36.03,6100.0,31.1364,31.1883,31.1364,31.1624,6100.0
2012-07-24 10:40:00,36.03,36.04,36.0,36.01,6600.0,31.1624,31.171,31.1364,31.1451,6600.0
2012-07-24 10:45:00,36.01,36.01,35.97,35.99,19600.0,31.1451,31.1451,31.1105,31.1278,19600.0
2012-07-24 10:50:00,35.99,36.05,35.98,36.04,11200.0,31.1278,31.1797,31.1192,31.171,11200.0
2012-07-24 10:55:00,36.04,36.04,36.0,36.01,4200.0,31.171,31.171,31.1364,31.1451,4200.0
2012-07-24 11:00:00,36.01,36.03,35.99,36.03,16200.0,31.1451,31.1624,31.1278,31.1624,16200.0
2012-07-24 11:05:00,36.02,36.04,36.0,36.02,5000.0,31.1537,31.171,31.1364,31.1537,5000.0
2012-07-24 11:10:00,36.01,36.02,35.99,36.01,13300.0,31.1451,31.1537,31.1278,31.1451,13300.0
2012-07-24 11:15:00,36.02,36.09,36.01,36.09,10900.0,31.1537,31.2143,31.1451,31.2143,10900.0
2012-07-24 11:20:00,36.1,36.18,36.1,36.17,5700.0,31.2229,31.2921,31.2229,31.2835,5700.0
2012-07-24 11:25:00,36.17,36.19,36.05,36.05,6100.0,31.2835,31.3008,31.1797,31.1797,6100.0
2012-07-24 11:30:00,36.05,36.07,35.99,35.99,14200.0,31.1797,31.197,31.1278,31.1278,14200.0
2012-07-24 11:35:00,36.0,36.03,35.98,36.0,51900.0,31.1364,31.1624,31.1192,31.1364,51900.0
2012-07-24 11:40:00,36.0,36.01,35.98,36.0,18000.0,31.1364,31.1451,31.1192,31.1364,18000.0
2012-07-24 11:45:00,36.0,36.09,36.0,36.04,65300.0,31.1364,31.2143,31.1364,31.171,65300.0
2012-07-24 11:50:00,36.04,36.05,35.98,36.0,22100.0,31.171,31.1797,31.1192,31.1364,22100.0
2012-07-24 11:55:00,36.0,36.08,36.0,36.06,62000.0,31.1364,31.2056,31.1364,31.1883,62000.0
2012-07-24 12:00:00,36.05,36.05,35.98,36.0,64500.0,31.1797,31.1797,31.1192,31.1364,64500.0
2012-07-24 12:05:00,35.99,36.02,35.98,36.0,43000.0,31.1278,31.1537,31.1192,31.1364,43000.0
2012-07-24 12:10:00,35.99,36.01,35.97,36.0,39200.0,31.1278,31.1451,31.1105,31.1364,39200.0
2012-07-24 12:15:00,36.0,36.0,35.95,35.95,18600.0,31.1364,31.1364,31.0932,31.0932,18600.0
2012-07-24 12:20:00,35.94,35.94,35.89,35.91,43400.0,31.0846,31.0846,31.0413,31.0586,43400.0
2012-07-24 12:25:00,35.9,35.91,35.85,35.85,61700.0,31.05,31.0586,31.0067,31.0067,61700.0
2012-07-24 12:30:00,35.85,35.86,35.83,35.85,16600.0,31.0067,31.0154,30.9894,31.0067,16600.0
2012-07-24 12:35:00,35.85,35.87,35.84,35.86,35100.0,31.0067,31.024,30.9981,31.0154,35100.0
2012-07-24 12:40:00,35.86,35.89,35.82,35.85,67600.0,31.0154,31.0413,30.9808,31.0067,67600.0
2012-07-24 12:45:00,35.86,35.88,35.84,35.85,13100.0,31.0154,31.0327,30.9981,31.0067,13100.0
2012-07-24 12:50:00,35.83,35.84,35.79,35.83,8200.0,30.9894,30.9981,30.9548,30.9894,8200.0
2012-07-24 12:55:00,35.81,35.86,35.79,35.85,23000.0,30.9721,31.0154,30.9548,31.0067,23000.0
2012-07-24 13:00:00,35.84,35.84,35.81,35.81,9500.0,30.9981,30.9981,30.9721,30.9721,9500.0
2012-07-24 13:05:00,35.81,35.84,35.79,35.8,6700.0,30.9721,30.9981,30.9548,30.9635,6700.0
2012-07-24 13:10:00,35.8,35.85,35.79,35.84,7000.0,30.9635,31.0067,30.9548,30.9981,7000.0
2012-07-24 13:15:00,35.85,35.85,35.79,35.8,19400.0,31.0067,31.0067,30.9548,30.9635,19400.0
2012-07-24 13:20:00,35.82,35.83,35.8,35.82,7800.0,30.9808,30.9894,30.9635,30.9808,7800.0
2012-07-24 13:25:00,35.82,35.82,35.78,35.8,11100.0,30.9808,30.9808,30.9462,30.9635,11100.0
2012-07-24 13:30:00,35.79,35.79,35.74,35.76,10600.0,30.9548,30.9548,30.9116,30.9289,10600.0
2012-07-24 13:35:00,35.76,35.79,35.75,35.79,15200.0,30.9289,30.9548,30.9202,30.9548,15200.0
2012-07-24 13:40:00,35.79,35.8,35.77,35.79,17100.0,30.9548,30.9635,30.9375,30.9548,17100.0
2012-07-24 13:45:00,35.79,35.81,35.78,35.8,18100.0,30.9548,30.9721,30.9462,30.9635,18100.0
2012-07-24 13:50:00,35.79,35.84,35.77,35.83,24400.0,30.9548,30.9981,30.9375,30.9894,24400.0
2012-07-24 13:55:00,35.83,35.86,35.8,35.86,66400.0,30.9894,31.0154,30.9635,31.0154,66400.0
2012-07-24 14:00:00,35.86,35.89,35.79,35.8,52300.0,31.0154,31.0413,30.9548,30.9635,52300.0
2012-07-24 14:05:00,35.8,35.81,35.75,35.77,55200.0,30.9635,30.9721,30.9202,30.9375,55200.0
2012-07-24 14:10:00,35.76,35.8,35.75,35.78,10600.0,30.9289,30.9635,30.9202,30.9462,10600.0
2012-07-24 14:15:00,35.78,35.81,35.75,35.75,6800.0,30.9462,30.9721,30.9202,30.9202,6800.0
2012-07-24 14:20:00,35.76,35.78,35.74,35.77,3600.0,30.9289,30.9462,30.9116,30.9375,3600.0
2012-07-24 14:25:00,35.75,35.75,35.68,35.74,34000.0,30.9202,30.9202,30.8597,30.9116,34000.0
2012-07-24 14:30:00,35.74,35.74,35.67,35.73,18900.0,30.9116,30.9116,30.851,30.9029,18900.0
2012-07-24 14:35:00,35.73,35.8,35.71,35.79,13300.0,30.9029,30.9635,30.8856,30.9548,13300.0
2012-07-24 14:40:00,35.79,35.79,35.75,35.76,8600.0,30.9548,30.9548,30.9202,30.9289,8600.0
2012-07-24 14:45:00,35.75,35.77,35.71,35.71,6500.0,30.9202,30.9375,30.8856,30.8856,6500.0
2012-07-24 14:50:00,35.71,35.71,35.63,35.64,3900.0,30.8856,30.8856,30.8164,30.8251,3900.0
2012-07-24 14:55:00,35.63,35.69,35.61,35.65,14500.0,30.8164,30.8683,30.7991,30.8337,14500.0
2012-07-24 15:00:00,35.67,35.68,35.63,35.64,8100.0,30.851,30.8597,30.8164,30.8251,8100.0
2012-07-24 15:05:00,35.64,35.66,35.6,35.61,20100.0,30.8251,30.8424,30.7905,30.7991,20100.0
2012-07-24 15:10:00,35.62,35.63,35.58,35.6,15000.0,30.8078,30.8164,30.7732,30.7905,15000.0
2012-07-24 15:15:00,35.6,35.6,35.53,35.54,17500.0,30.7905,30.7905,30.7299,30.7386,17500.0
2012-07-24 15:20:00,35.55,35.62,35.52,35.62,26600.0,30.7472,30.8078,30.7213,30.8078,26600.0
2012-07-24 15:25:00,35.62,35.7,35.62,35.7,22900.0,30.8078,30.877,30.8078,30.877,22900.0
2012-07-24 15:30:00,35.7,35.71,35.64,35.68,25900.0,30.877,30.8856,30.8251,30.8597,25900.0
2012-07-24 15:35:00,35.68,35.75,35.65,35.75,22900.0,30.8597,30.9202,30.8337,30.9202,22900.0
2012-07-24 15:40:00,35.74,35.75,35.67,35.67,31200.0,30.9116,30.9202,30.851,30.851,31200.0
2012-07-24 15:45:00,35.66,35.66,35.57,35.58,28400.0,30.8424,30.8424,30.7645,30.7732,28400.0
2012-07-24 15:50:00,35.58,35.75,35.58,35.74,73300.0,30.7732,30.9202,30.7732,30.9116,73300.0
2012-07-24 15:55:00,35.73,35.77,35.7,35.74,112500.0,30.9029,30.9375,30.877,30.9116,112500.0
2012-07-25 09:30:00,36.02,36.13,35.99,36.05,48400.0,31.1537,31.2489,31.1278,31.1797,48400.0
2012-07-25 09:35:00,36.05,36.05,35.88,36.01,24400.0,31.1797,31.1797,31.0327,31.1451,24400.0
2012-07-25 09:40:00,36.01,36.08,36.01,36.03,3600.0,31.1451,31.2056,31.1451,31.1624,3600.0
2012-07-25 09:45:00,36.01,36.02,35.97,35.97,5500.0,31.1451,31.1537,31.1105,31.1105,5500.0
2012-07-25 09:50:00,35.96,35.96,35.88,35.88,2400.0,31.1019,31.1019,31.0327,31.0327,2400.0
2012-07-25 09:55:00,35.85,35.9,35.83,35.85,5200.0,31.0067,31.05,30.9894,31.0067,5200.0
2012-07-25 10:00:00,35.84,35.85,35.69,35.71,4900.0,30.9981,31.0067,30.8683,30.8856,4900.0
2012-07-25 10:05:00,35.7,35.7,35.67,35.67,3700.0,30.877,30.877,30.851,30.851,3700.0
2012-07-25 10:10:00,35.66,35.69,35.6,35.67,18100.0,30.8424,30.8683,30.7905,30.851,18100.0
2012-07-25 10:15:00,35.67,35.71,35.64,35.65,5900.0,30.851,30.8856,30.8251,30.8337,5900.0
2012-07-25 10:20:00,35.65,35.69,35.57,35.6,5300.0,30.8337,30.8683,30.7645,30.7905,5300.0
2012-07-25 10:25:00,35.6,35.62,35.58,35.61,5300.0,30.7905,30.8078,30.7732,30.7991,5300.0
2012-07-25 10:30:00,35.61,35.61,35.52,35.56,10500.0,30.7991,30.7991,30.7213,30.7559,10500.0
2012-07-25 10:35:00,35.58,35.66,35.58,35.59,35000.0,30.7732,30.8424,30.7732,30.7818,35000.0
2012-07-25 10:40:00,35.59,35.75,35.59,35.75,20200.0,30.7818,30.9202,30.7818,30.9202,20200.0
2012-07-25 10:45:00,35.75,35.76,35.68,35.75,13000.0,30.9202,30.9289,30.8597,30.9202,13000.0
2012-07-25 10:50:00,35.75,35.76,35.66,35.66,17600.0,30.9202,30.9289,30.8424,30.8424,17600.0
2012-07-25 10:55:00,35.65,35.71,35.62,35.64,6300.0,30.8337,30.8856,30.8078,30.8251,6300.0
2012-07-25 11:00:00,35.65,35.66,35.61,35.64,11200.0,30.8337,30.8424,30.7991,30.8251,11200.0
2012-07-25 11:05:00,35.64,35.67,35.63,35.66,6100.0,30.8251,30.851,30.8164,30.8424,6100.0
2012-07-25 11:10:00,35.67,35.72,35.67,35.67,8500.0,30.851,30.8943,30.851,30.851,8500.0
2012-07-25 11:15:00,35.69,35.75,35.69,35.71,4300.0,30.8683,30.9202,30.8683,30.8856,4300.0
2012-07-25 11:20:00,35.72,35.77,35.7,35.72,7100.0,30.8943,30.9375,30.877,30.8943,7100.0
2012-07-25 11:25:00,35.73,35.76,35.72,35.74,3100.0,30.9029,30.9289,30.8943,30.9116,3100.0
2012-07-25 11:30:00,35.74,35.76,35.73,35.76,1900.0,30.9116,30.9289,30.9029,30.9289,1900.0
2012-07-25 11:35:00,35.77,35.8,35.72,35.78,6800.0,30.9375,30.9635,30.8943,30.9462,6800.0
2012-07-25 11:40:00,35.78,35.79,35.72,35.73,5800.0,30.9462,30.9548,30.8943,30.9029,5800.0
2012-07-25 11:45:00,35.73,35.76,35.71,35.72,2800.0,30.9029,30.9289,30.8856,30.8943,2800.0
2012-07-25 11:50:00,35.7,35.74,35.69,35.74,5300.0,30.877,30.9116,30.8683,30.9116,5300.0
2012-07-25 11:55:00,35.75,35.75,35.71,35.72,7300.0,30.9202,30.9202,30.8856,30.8943,7300.0
2012-07-25 12:00:00,35.72,35.75,35.71,35.75,6300.0,30.8943,30.9202,30.8856,30.9202,6300.0
2012-07-25 12:05:00,35.74,35.75,35.7,35.7,7200.0,30.9116,30.9202,30.877,30.877,7200.0
2012-07-25 12:10:00,35.69,35.71,35.65,35.69,8700.0,30.8683,30.8856,30.8337,30.8683,8700.0
2012-07-25 12:15:00,35.69,35.7,35.63,35.63,2900.0,30.8683,30.877,30.8164,30.8164,2900.0
2012-07-25 12:20:00,35.63,35.71,35.63,35.66,16900.0,30.8164,30.8856,30.8164,30.8424,16900.0
2012-07-25 12:25:00,35.67,35.69,35.65,35.65,3400.0,30.851,30.8683,30.8337,30.8337,3400.0
2012-07-25 12:30:00,35.66,35.66,35.63,35.63,5300.0,30.8424,30.8424,30.8164,30.8164,5300.0
2012-07-25 12:35:00,35.64,35.69,35.64,35.68,3800.0,30.8251,30.8683,30.8251,30.8597,3800.0
2012-07-25 12:40:00,35.68,35.69,35.67,35.68,1700.0,30.8597,30.8683,30.851,30.8597,1700.0
2012-07-25 12:45:00,35.68,35.81,35.68,35.74,11900.0,30.8597,30.9721,30.8597,30.9116,11900.0
2012-07-25 12:50:00,35.74,35.76,35.74,35.75,3600.0,30.9116,30.9289,30.9116,30.9202,3600.0
2012-07-25 12:55:00,35.75,35.79,35.74,35.75,4800.0,30.9202,30.9548,30.9116,30.9202,4800.0
2012-07-25 13:00:00,35.75,35.8,35.75,35.77,4800.0,30.9202,30.9635,30.9202,30.9375,4800.0
2012-07-25 13:05:00,35.77,35.81,35.76,35.8,2600.0,30.9375,30.9721,30.9289,30.9635,2600.0
2012-07-25 13:10:00,35.81,35.84,35.81,35.83,6000.0,30.9721,30.9981,30.9721,30.9894,6000.0
2012-07-25 13:15:00,35.83,35.84,35.81,35.81,5700.0,30.9894,30.9981,30.9721,30.9721,5700.0
2012-07-25 13:20:00,35.81,35.86,35.81,35.86,7000.0,30.9721,31.0154,30.9721,31.0154,7000.0
2012-07-25 13:25:00,35.85,35.87,35.83,35.86,5300.0,31.0067,31.024,30.9894,31.0154,5300.0
2012-07-25 13:30:00,35.86,35.92,35.83,35.9,9800.0,31.0154,31.0673,30.9894,31.05,9800.0
2012-07-25 13:35:00,35.91,36.01,35.91,36.0,50300.0,31.0586,31.1451,31.0586,31.1364,50300.0
2012-07-25 13:40:00,36.0,36.01,35.95,35.99,42700.0,31.1364,31.1451,31.0932,31.1278,42700.0
2012-07-25 13:45:00,36.0,36.02,35.96,35.97,21600.0,31.1364,31.1537,31.1019,31.1105,21600.0
2012-07-25 13:50:00,35.97,35.99,35.93,35.94,15600.0,31.1105,31.1278,31.0759,31.0846,15600.0
2012-07-25 13:55:00,35.94,35.96,35.92,35.94,10400.0,31.0846,31.1019,31.0673,31.0846,10400.0
2012-07-25 14:00:00,35.94,36.0,35.94,35.97,54600.0,31.0846,31.1364,31.0846,31.1105,54600.0
2012-07-25 14:05:00,35.97,36.01,35.96,36.0,30800.0,31.1105,31.1451,31.1019,31.1364,30800.0
2012-07-25 14:10:00,35.99,36.01,35.97,36.0,34100.0,31.1278,31.1451,31.1105,31.1364,34100.0
2012-07-25 14:15:00,36.0,36.01,35.97,35.98,13600.0,31.1364,31.1451,31.1105,31.1192,13600.0
2012-07-25 14:20:00,35.99,36.02,35.98,36.0,19500.0,31.1278,31.1537,31.1192,31.1364,19500.0
2012-07-25 14:25:00,36.0,36.02,35.99,36.0,17100.0,31.1364,31.1537,31.1278,31.1364,17100.0
2012-07-25 14:30:00,36.0,36.02,36.0,36.01,12300.0,31.1364,31.1537,31.1364,31.1451,12300.0
2012-07-25 14:35:00,36.02,36.03,36.01,36.01,13000.0,31.1537,31.1624,31.1451,31.1451,13000.0
2012-07-25 14:40:00,36.01,36.05,36.01,36.03,11100.0,31.1451,31.1797,31.1451,31.1624,11100.0
2012-07-25 14:45:00,36.04,36.09,36.01,36.08,19300.0,31.171,31.2143,31.1451,31.2056,19300.0
2012-07-25 14:50:00,36.1,36.11,36.04,36.04,6800.0,31.2229,31.2316,31.171,31.171,6800.0
2012-07-25 14:55:00,36.04,36.05,35.99,36.0,14700.0,31.171,31.1797,31.1278,31.1364,14700.0
2012-07-25 15:00:00,36.0,36.01,36.0,36.01,15300.0,31.1364,31.1451,31.1364,31.1451,15300.0
2012-07-25 15:05:00,36.0,36.03,36.0,36.02,14300.0,31.1364,31.1624,31.1364,31.1537,14300.0
2012-07-25 15:10:00,36.02,36.02,36.0,36.0,19200.0,31.1537,31.1537,31.1364,31.1364,19200.0
2012-07-25 15:15:00,36.0,36.01,35.99,36.01,28200.0,31.1364,31.1451,31.1278,31.1451,28200.0
2012-07-25 15:20:00,36.0,36.02,36.0,36.01,25400.0,31.1364,31.1537,31.1364,31.1451,25400.0
2012-07-25 15:25:00,36.0,36.03,36.0,36.0,31100.0,31.1364,31.1624,31.1364,31.1364,31100.0
2012-07-25 15:30:00,36.01,36.02,35.97,36.01,80200.0,31.1451,31.1537,31.1105,31.1451,80200.0
2012-07-25 15:35:00,36.02,36.04,35.99,36.0,34900.0,31.1537,31.171,31.1278,31.1364,34900.0
2012-07-25 15:40:00,36.0,36.04,35.98,36.02,69200.0,31.1364,31.171,31.1192,31.1537,69200.0
2012-07-25 15:45:00,36.02,36.02,35.92,35.92,56000.0,31.1537,31.1537,31.0673,31.0673,56000.0
2012-07-25 15:50:00,35.93,35.97,35.91,35.95,56100.0,31.0759,31.1105,31.0586,31.0932,56100.0
2012-07-25 15:55:00,35.95,36.12,35.92,36.05,176500.0,31.0932,31.2402,31.0673,31.1797,176500.0
2012-07-26 09:30:00,36.85,38.73,36.85,38.27,71100.0,31.8716,33.4976,31.8716,33.0998,71100.0
2012-07-26 09:35:00,38.23,38.65,38.04,38.47,83800.0,33.0652,33.4284,32.9008,33.2728,83800.0
2012-07-26 09:40:00,38.41,38.87,38.29,38.74,146400.0,33.2209,33.6187,33.1171,33.5063,146400.0
2012-07-26 09:45:00,38.74,39.11,38.74,38.98,134000.0,33.5063,33.8263,33.5063,33.7139,134000.0
2012-07-26 09:50:00,38.97,39.04,38.8,39.0,97000.0,33.7052,33.7657,33.5582,33.7312,97000.0
2012-07-26 09:55:00,38.98,39.27,38.95,39.19,118900.0,33.7139,33.9647,33.6879,33.8955,118900.0
2012-07-26 10:00:00,39.17,39.26,39.14,39.24,67600.0,33.8782,33.956,33.8522,33.9387,67600.0
2012-07-26 10:05:00,39.26,39.46,39.23,39.45,89300.0,33.956,34.129,33.9301,34.1204,89300.0
2012-07-26 10:10:00,39.46,39.99,39.45,39.97,237200.0,34.129,34.5874,34.1204,34.5701,237200.0
2012-07-26 10:15:00,39.97,39.99,39.58,39.6,134200.0,34.5701,34.5874,34.2328,34.2501,134200.0
2012-07-26 10:20:00,39.61,39.8,39.47,39.47,69900.0,34.2587,34.4231,34.1377,34.1377,69900.0
2012-07-26 10:25:00,39.47,39.63,39.44,39.54,103200.0,34.1377,34.276,34.1117,34.1982,103200.0
2012-07-26 10:30:00,39.51,39.85,39.48,39.72,43200.0,34.1723,34.4663,34.1463,34.3539,43200.0
2012-07-26 10:35:00,39.73,39.93,39.67,39.93,31500.0,34.3625,34.5355,34.3106,34.5355,31500.0
2012-07-26 10:40:00,39.92,39.94,39.66,39.69,52700.0,34.5269,34.5442,34.302,34.3279,52700.0
2012-07-26 10:45:00,39.72,39.95,39.69,39.85,49100.0,34.3539,34.5528,34.3279,34.4663,49100.0
2012-07-26 10:50:00,39.84,39.85,39.59,39.68,57700.0,34.4577,34.4663,34.2414,34.3193,57700.0
2012-07-26 10:55:00,39.69,39.77,39.58,39.77,32800.0,34.3279,34.3971,34.2328,34.3971,32800.0
2012-07-26 11:00:00,39.74,39.82,39.67,39.73,35100.0,34.3712,34.4404,34.3106,34.3625,35100.0
2012-07-26 11:05:00,39.73,39.94,39.6,39.87,63300.0,34.3625,34.5442,34.2501,34.4836,63300.0
2012-07-26 11:10:00,39.87,39.99,39.87,39.94,49000.0,34.4836,34.5874,34.4836,34.5442,49000.0
2012-07-26 11:15:00,39.96,39.99,39.86,39.98,47300.0,34.5615,34.5874,34.475,34.5788,47300.0
2012-07-26 11:20:00,39.98,39.99,39.72,39.73,75000.0,34.5788,34.5874,34.3539,34.3625,75000.0
2012-07-26 11:25:00,39.72,39.75,39.61,39.73,47500.0,34.3539,34.3798,34.2587,34.3625,47500.0
2012-07-26 11:30:00,39.75,39.79,39.65,39.67,32800.0,34.3798,34.4144,34.2933,34.3106,32800.0
2012-07-26 11:35:00,39.7,39.8,39.66,39.76,34900.0,34.3366,34.4231,34.302,34.3885,34900.0
2012-07-26 11:40:00,39.79,39.79,39.6,39.67,47400.0,34.4144,34.4144,34.2501,34.3106,47400.0
2012-07-26 11:45:00,39.67,39.69,39.44,39.54,64100.0,34.3106,34.3279,34.1117,34.1982,64100.0
2012-07-26 11:50:00,39.57,39.65,39.46,39.57,52600.0,34.2241,34.2933,34.129,34.2241,52600.0
2012-07-26 11:55:00,39.57,39.64,39.55,39.63,21700.0,34.2241,34.2847,34.2068,34.276,21700.0
2012-07-26 12:00:00,39.62,39.65,39.36,39.36,31600.0,34.2674,34.2933,34.0425,34.0425,31600.0
2012-07-26 12:05:00,39.37,39.39,39.26,39.3,28400.0,34.0512,34.0685,33.956,33.9906,28400.0
2012-07-26 12:10:00,39.3,39.48,39.3,39.45,26000.0,33.9906,34.1463,33.9906,34.1204,26000.0
2012-07-26 12:15:00,39.47,39.5,39.34,39.35,20600.0,34.1377,34.1636,34.0252,34.0339,20600.0
2012-07-26 12:20:00,39.35,39.37,39.28,39.32,19500.0,34.0339,34.0512,33.9733,34.0079,19500.0
2012-07-26 12:25:00,39.31,39.4,39.3,39.39,14600.0,33.9993,34.0771,33.9906,34.0685,14600.0
2012-07-26 12:30:00,39.41,39.47,39.37,39.47,14600.0,34.0858,34.1377,34.0512,34.1377,14600.0
2012-07-26 12:35:00,39.47,39.51,39.41,39.5,17400.0,34.1377,34.1723,34.0858,34.1636,17400.0
2012-07-26 12:40:00,39.51,39.59,39.49,39.57,18100.0,34.1723,34.2414,34.155,34.2241,18100.0
2012-07-26 12:45:00,39.56,39.68,39.55,39.63,19300.0,34.2155,34.3193,34.2068,34.276,19300.0
2012-07-26 12:50:00,39.64,39.65,39.61,39.62,7300.0,34.2847,34.2933,34.2587,34.2674,7300.0
2012-07-26 12:55:00,39.63,39.69,39.61,39.61,15600.0,34.276,34.3279,34.2587,34.2587,15600.0
2012-07-26 13:00:00,39.62,39.7,39.6,39.69,50700.0,34.2674,34.3366,34.2501,34.3279,50700.0
2012-07-26 13:05:00,39.69,39.7,39.67,39.68,26500.0,34.3279,34.3366,34.3106,34.3193,26500.0
2012-07-26 13:10:00,39.68,39.78,39.68,39.7,20200.0,34.3193,34.4058,34.3193,34.3366,20200.0
2012-07-26 13:15:00,39.7,39.72,39.65,39.68,13800.0,34.3366,34.3539,34.2933,34.3193,13800.0
2012-07-26 13:20:00,39.67,39.69,39.66,39.68,10200.0,34.3106,34.3279,34.302,34.3193,10200.0
2012-07-26 13:25:00,39.68,39.75,39.68,39.68,31200.0,34.3193,34.3798,34.3193,34.3193,31200.0
2012-07-26 13:30:00,39.68,39.74,39.67,39.68,11500.0,34.3193,34.3712,34.3106,34.3193,11500.0
2012-07-26 13:35:00,39.68,39.75,39.68,39.71,16300.0,34.3193,34.3798,34.3193,34.3452,16300.0
2012-07-26 13:40:00,39.73,39.74,39.68,39.72,12700.0,34.3625,34.3712,34.3193,34.3539,12700.0
2012-07-26 13:45:00,39.71,39.75,39.71,39.75,13300.0,34.3452,34.3798,34.3452,34.3798,13300.0
2012-07-26 13:50:00,39.74,39.74,39.63,39.69,31000.0,34.3712,34.3712,34.276,34.3279,31000.0
2012-07-26 13:55:00,39.69,39.75,39.69,39.75,15200.0,34.3279,34.3798,34.3279,34.3798,15200.0
2012-07-26 14:00:00,39.74,39.75,39.71,39.72,33600.0,34.3712,34.3798,34.3452,34.3539,33600.0
2012-07-26 14:05:00,39.73,39.75,39.73,39.75,21000.0,34.3625,34.3798,34.3625,34.3798,21000.0
2012-07-26 14:10:00,39.75,39.75,39.73,39.75,17200.0,34.3798,34.3798,34.3625,34.3798,17200.0
2012-07-26 14:15:00,39.75,39.75,39.74,39.74,18800.0,34.3798,34.3798,34.3712,34.3712,18800.0
2012-07-26 14:20:00,39.74,39.75,39.71,39.74,21600.0,34.3712,34.3798,34.3452,34.3712,21600.0
2012-07-26 14:25:00,39.75,39.87,39.74,39.86,132000.0,34.3798,34.4836,34.3712,34.475,132000.0
2012-07-26 14:30:00,39.85,39.87,39.76,39.8,30800.0,34.4663,34.4836,34.3885,34.4231,30800.0
2012-07-26 14:35:00,39.8,39.82,39.79,39.81,33200.0,34.4231,34.4404,34.4144,34.4317,33200.0
2012-07-26 14:40:00,39.82,39.87,39.79,39.86,16900.0,34.4404,34.4836,34.4144,34.475,16900.0
2012-07-26 14:45:00,39.87,39.95,39.86,39.91,32700.0,34.4836,34.5528,34.475,34.5182,32700.0
2012-07-26 14:50:00,39.91,39.99,39.88,39.99,20500.0,34.5182,34.5874,34.4923,34.5874,20500.0
2012-07-26 14:55:00,39.98,39.98,39.94,39.98,19500.0,34.5788,34.5788,34.5442,34.5788,19500.0
2012-07-26 15:00:00,39.98,40.1,39.91,40.02,193200.0,34.5788,34.6825,34.5182,34.6134,193200.0
2012-07-26 15:05:00,40.03,40.07,40.0,40.05,40500.0,34.622,34.6566,34.5961,34.6393,40500.0
2012-07-26 15:10:00,40.05,40.13,40.05,40.08,62500.0,34.6393,34.7085,34.6393,34.6652,62500.0
2012-07-26 15:15:00,40.09,40.09,39.94,40.01,44500.0,34.6739,34.6739,34.5442,34.6047,44500.0
2012-07-26 15:20:00,40.01,40.16,40.01,40.16,59500.0,34.6047,34.7344,34.6047,34.7344,59500.0
2012-07-26 15:25:00,40.16,40.33,40.14,40.33,51300.0,34.7344,34.8815,34.7171,34.8815,51300.0
2012-07-26 15:30:00,40.32,40.39,40.25,40.35,48900.0,34.8728,34.9334,34.8123,34.8988,48900.0
2012-07-26 15:35:00,40.35,40.36,40.24,40.29,61900.0,34.8988,34.9074,34.8036,34.8469,61900.0
2012-07-26 15:40:00,40.29,40.33,40.16,40.2,67200.0,34.8469,34.8815,34.7344,34.769,67200.0
2012-07-26 15:45:00,40.2,40.28,40.19,40.21,71300.0,34.769,34.8382,34.7604,34.7777,71300.0
2012-07-26 15:50:00,40.21,40.21,40.08,40.12,112100.0,34.7777,34.7777,34.6652,34.6998,112100.0
2012-07-26 15:55:00,40.13,40.26,40.09,40.1,147800.0,34.7085,34.8209,34.6739,34.6825,147800.0
2012-07-27 09:30:00,40.37,40.71,39.96,40.43,79700.0,34.9161,35.2101,34.5615,34.968,79700.0
2012-07-27 09:35:00,40.46,40.8,40.46,40.8,27000.0,34.9939,35.288,34.9939,35.288,27000.0
2012-07-27 09:40:00,40.77,40.84,40.43,40.82,46600.0,35.262,35.3226,34.968,35.3053,46600.0
2012-07-27 09:45:00,40.83,40.91,40.77,40.88,38200.0,35.3139,35.3831,35.262,35.3572,38200.0
2012-07-27 09:50:00,40.87,41.0,40.81,41.0,63500.0,35.3485,35.461,35.2966,35.461,63500.0
2012-07-27 09:55:00,41.0,41.0,40.9,40.97,33000.0,35.461,35.461,35.3745,35.435,33000.0
2012-07-27 10:00:00,40.99,41.0,40.92,40.97,38600.0,35.4523,35.461,35.3918,35.435,38600.0
2012-07-27 10:05:00,40.96,41.11,40.96,41.03,54000.0,35.4264,35.5561,35.4264,35.4869,54000.0
2012-07-27 10:10:00,41.03,41.08,40.92,41.01,62100.0,35.4869,35.5301,35.3918,35.4696,62100.0
2012-07-27 10:15:00,41.02,41.16,41.01,41.12,20700.0,35.4783,35.5993,35.4696,35.5647,20700.0
2012-07-27 10:20:00,41.12,41.16,41.04,41.08,25300.0,35.5647,35.5993,35.4956,35.5301,25300.0
2012-07-27 10:25:00,41.08,41.12,41.0,41.06,49500.0,35.5301,35.5647,35.461,35.5128,49500.0
2012-07-27 10:30:00,41.06,41.17,41.06,41.16,30400.0,35.5128,35.608,35.5128,35.5993,30400.0
2012-07-27 10:35:00,41.17,41.17,40.93,41.0,65500.0,35.608,35.608,35.4004,35.461,65500.0
2012-07-27 10:40:00,41.0,41.05,40.98,40.99,25000.0,35.461,35.5042,35.4437,35.4523,25000.0
2012-07-27 10:45:00,41.0,41.01,40.96,40.97,32600.0,35.461,35.4696,35.4264,35.435,32600.0
2012-07-27 10:50:00,40.98,40.99,40.85,40.86,18400.0,35.4437,35.4523,35.3312,35.3399,18400.0
2012-07-27 10:55:00,40.88,41.0,40.88,40.95,31600.0,35.3572,35.461,35.3572,35.4177,31600.0
2012-07-27 11:00:00,40.98,41.0,40.94,40.95,31100.0,35.4437,35.461,35.4091,35.4177,31100.0
2012-07-27 11:05:00,40.96,40.99,40.93,40.99,22800.0,35.4264,35.4523,35.4004,35.4523,22800.0
2012-07-27 11:10:00,40.98,41.0,40.96,40.99,14000.0,35.4437,35.461,35.4264,35.4523,14000.0
2012-07-27 11:15:00,40.99,41.01,40.87,40.9,33700.0,35.4523,35.4696,35.3485,35.3745,33700.0
2012-07-27 11:20:00,40.91,40.95,40.88,40.93,13100.0,35.3831,35.4177,35.3572,35.4004,13100.0
2012-07-27 11:25:00,40.92,40.98,40.92,40.97,11800.0,35.3918,35.4437,35.3918,35.435,11800.0
2012-07-27 11:30:00,40.96,41.01,40.91,41.0,32300.0,35.4264,35.4696,35.3831,35.461,32300.0
2012-07-27 11:35:00,40.97,41.0,40.94,40.99,13700.0,35.435,35.461,35.4091,35.4523,13700.0
2012-07-27 11:40:00,41.0,41.01,40.93,41.0,24300.0,35.461,35.4696,35.4004,35.461,24300.0
2012-07-27 11:45:00,41.0,41.01,40.96,41.0,24900.0,35.461,35.4696,35.4264,35.461,24900.0
2012-07-27 11:50:00,41.0,41.01,40.97,40.97,38400.0,35.461,35.4696,35.435,35.435,38400.0
2012-07-27 11:55:00,40.98,41.0,40.97,41.0,8700.0,35.4437,35.461,35.435,35.461,8700.0
2012-07-27 12:00:00,40.99,41.01,40.93,40.98,16900.0,35.4523,35.4696,35.4004,35.4437,16900.0
2012-07-27 12:05:00,40.96,40.99,40.95,40.99,9600.0,35.4264,35.4523,35.4177,35.4523,9600.0
2012-07-27 12:10:00,41.0,41.01,40.98,41.0,18700.0,35.461,35.4696,35.4437,35.461,18700.0
2012-07-27 12:15:00,41.0,41.0,40.98,40.99,5100.0,35.461,35.461,35.4437,35.4523,5100.0
2012-07-27 12:20:00,40.99,41.02,40.96,41.0,36500.0,35.4523,35.4783,35.4264,35.461,36500.0
2012-07-27 12:25:00,40.98,41.05,40.98,41.03,12100.0,35.4437,35.5042,35.4437,35.4869,12100.0
2012-07-27 12:30:00,41.04,41.05,41.0,41.0,68200.0,35.4956,35.5042,35.461,35.461,68200.0
2012-07-27 12:35:00,41.0,41.02,40.98,41.02,17400.0,35.461,35.4783,35.4437,35.4783,17400.0
2012-07-27 12:40:00,41.02,41.04,41.01,41.02,9500.0,35.4783,35.4956,35.4696,35.4783,9500.0
2012-07-27 12:45:00,41.02,41.05,40.93,41.03,33700.0,35.4783,35.5042,35.4004,35.4869,33700.0
2012-07-27 12:50:00,41.01,41.02,41.0,41.02,6200.0,35.4696,35.4783,35.461,35.4783,6200.0
2012-07-27 12:55:00,41.02,41.03,40.99,41.0,12500.0,35.4783,35.4869,35.4523,35.461,12500.0
2012-07-27 13:00:00,41.0,41.02,40.97,41.02,13400.0,35.461,35.4783,35.435,35.4783,13400.0
2012-07-27 13:05:00,41.01,41.02,41.0,41.0,3100.0,35.4696,35.4783,35.461,35.461,3100.0
2012-07-27 13:10:00,41.0,41.02,41.0,41.0,8800.0,35.461,35.4783,35.461,35.461,8800.0
2012-07-27 13:15:00,41.0,41.02,40.99,40.99,17500.0,35.461,35.4783,35.4523,35.4523,17500.0
2012-07-27 13:20:00,41.0,41.01,40.95,41.0,12600.0,35.461,35.4696,35.4177,35.461,12600.0
2012-07-27 13:25:00,41.01,41.11,41.0,41.1,55900.0,35.4696,35.5561,35.461,35.5474,55900.0
2012-07-27 13:30:00,41.1,41.1,41.01,41.01,36100.0,35.5474,35.5474,35.4696,35.4696,36100.0
2012-07-27 13:35:00,41.01,41.07,41.0,41.0,55900.0,35.4696,35.5215,35.461,35.461,55900.0
2012-07-27 13:40:00,41.01,41.02,40.9,40.9,45000.0,35.4696,35.4783,35.3745,35.3745,45000.0
2012-07-27 13:45:00,40.9,40.94,40.83,40.85,41200.0,35.3745,35.4091,35.3139,35.3312,41200.0
2012-07-27 13:50:00,40.86,40.99,40.86,40.99,25600.0,35.3399,35.4523,35.3399,35.4523,25600.0
2012-07-27 13:55:00,41.0,41.02,40.99,41.02,22200.0,35.461,35.4783,35.4523,35.4783,22200.0
2012-07-27 14:00:00,41.01,41.02,40.97,41.0,24300.0,35.4696,35.4783,35.435,35.461,24300.0
2012-07-27 14:05:00,41.0,41.04,40.99,41.0,24800.0,35.461,35.4956,35.4523,35.461,24800.0
2012-07-27 14:10:00,41.01,41.01,40.98,40.99,14500.0,35.4696,35.4696,35.4437,35.4523,14500.0
2012-07-27 14:15:00,40.99,41.01,40.98,40.98,20600.0,35.4523,35.4696,35.4437,35.4437,20600.0
2012-07-27 14:20:00,40.98,41.02,40.96,41.0,24300.0,35.4437,35.4783,35.4264,35.461,24300.0
2012-07-27 14:25:00,40.99,41.0,40.96,40.97,12300.0,35.4523,35.461,35.4264,35.435,12300.0
2012-07-27 14:30:00,40.99,41.0,40.96,40.98,30500.0,35.4523,35.461,35.4264,35.4437,30500.0
2012-07-27 14:35:00,40.96,40.98,40.87,40.89,34200.0,35.4264,35.4437,35.3485,35.3658,34200.0
2012-07-27 14:40:00,40.89,40.91,40.86,40.9,23700.0,35.3658,35.3831,35.3399,35.3745,23700.0
2012-07-27 14:45:00,40.9,40.91,40.85,40.86,15000.0,35.3745,35.3831,35.3312,35.3399,15000.0
2012-07-27 14:50:00,40.86,40.95,40.85,40.95,16300.0,35.3399,35.4177,35.3312,35.4177,16300.0
2012-07-27 14:55:00,40.94,40.98,40.94,40.94,20000.0,35.4091,35.4437,35.4091,35.4091,20000.0
2012-07-27 15:00:00,40.94,41.0,40.91,40.98,40000.0,35.4091,35.461,35.3831,35.4437,40000.0
2012-07-27 15:05:00,40.97,41.03,40.97,41.01,30100.0,35.435,35.4869,35.435,35.4696,30100.0
2012-07-27 15:10:00,41.02,41.02,40.85,40.86,34000.0,35.4783,35.4783,35.3312,35.3399,34000.0
2012-07-27 15:15:00,40.87,40.89,40.85,40.87,27800.0,35.3485,35.3658,35.3312,35.3485,27800.0
2012-07-27 15:20:00,40.86,40.89,40.85,40.85,47500.0,35.3399,35.3658,35.3312,35.3312,47500.0
2012-07-27 15:25:00,40.86,41.0,40.86,40.99,19900.0,35.3399,35.461,35.3399,35.4523,19900.0
2012-07-27 15:30:00,40.99,41.01,40.97,41.01,33100.0,35.4523,35.4696,35.435,35.4696,33100.0
2012-07-27 15:35:00,41.01,41.01,40.96,40.99,46100.0,35.4696,35.4696,35.4264,35.4523,46100.0
2012-07-27 15:40:00,40.99,41.0,40.91,40.93,61000.0,35.4523,35.461,35.3831,35.4004,61000.0
2012-07-27 15:45:00,40.95,41.02,40.95,40.98,80600.0,35.4177,35.4783,35.4177,35.4437,80600.0
2012-07-27 15:50:00,40.99,41.0,40.86,40.91,60400.0,35.4523,35.461,35.3399,35.3831,60400.0
2012-07-27 15:55:00,40.91,40.97,40.8,40.92,135400.0,35.3831,35.435,35.288,35.3918,135400.0
2012-07-30 09:30:00,40.77,41.0,40.76,40.97,21100.0,35.262,35.461,35.2534,35.435,21100.0
2012-07-30 09:35:00,40.95,41.02,40.91,40.91,7000.0,35.4177,35.4783,35.3831,35.3831,7000.0
2012-07-30 09:40:00,40.91,40.97,40.83,40.97,12300.0,35.3831,35.435,35.3139,35.435,12300.0
2012-07-30 09:45:00,40.95,40.96,40.87,40.91,12000.0,35.4177,35.4264,35.3485,35.3831,12000.0
2012-07-30 09:50:00,40.9,40.96,40.86,40.93,6100.0,35.3745,35.4264,35.3399,35.4004,6100.0
2012-07-30 09:55:00,40.95,41.02,40.94,41.02,17300.0,35.4177,35.4783,35.4091,35.4783,17300.0
2012-07-30 10:00:00,41.02,41.02,40.97,41.0,21300.0,35.4783,35.4783,35.435,35.461,21300.0
2012-07-30 10:05:00,41.01,41.02,40.94,41.0,14500.0,35.4696,35.4783,35.4091,35.461,14500.0
2012-07-30 10:10:00,40.99,41.09,40.98,41.06,44800.0,35.4523,35.5388,35.4437,35.5128,44800.0
2012-07-30 10:15:00,41.05,41.09,41.02,41.06,19200.0,35.5042,35.5388,35.4783,35.5128,19200.0
2012-07-30 10:20:00,41.08,41.2,41.07,41.19,25600.0,35.5301,35.6339,35.5215,35.6253,25600.0
2012-07-30 10:25:00,41.2,41.24,41.08,41.09,17800.0,35.6339,35.6685,35.5301,35.5388,17800.0
2012-07-30 10:30:00,41.07,41.07,40.97,41.0,12700.0,35.5215,35.5215,35.435,35.461,12700.0
2012-07-30 10:35:00,41.0,41.01,40.98,41.0,15000.0,35.461,35.4696,35.4437,35.461,15000.0
2012-07-30 10:40:00,41.0,41.07,40.97,41.06,30000.0,35.461,35.5215,35.435,35.5128,30000.0
2012-07-30 10:45:00,41.05,41.08,41.0,41.06,56100.0,35.5042,35.5301,35.461,35.5128,56100.0
2012-07-30 10:50:00,41.08,41.08,41.0,41.0,27700.0,35.5301,35.5301,35.461,35.461,27700.0
2012-07-30 10:55:00,40.99,41.0,40.95,40.95,32400.0,35.4523,35.461,35.4177,35.4177,32400.0
2012-07-30 11:00:00,40.94,40.95,40.89,40.91,15400.0,35.4091,35.4177,35.3658,35.3831,15400.0
2012-07-30 11:05:00,40.93,40.94,40.88,40.88,27100.0,35.4004,35.4091,35.3572,35.3572,27100.0
2012-07-30 11:10:00,40.89,40.91,40.88,40.9,15500.0,35.3658,35.3831,35.3572,35.3745,15500.0
2012-07-30 11:15:00,40.89,40.9,40.87,40.88,34200.0,35.3658,35.3745,35.3485,35.3572,34200.0
2012-07-30 11:20:00,40.89,40.91,40.87,40.9,21200.0,35.3658,35.3831,35.3485,35.3745,21200.0
2012-07-30 11:25:00,40.9,40.91,40.89,40.89,15400.0,35.3745,35.3831,35.3658,35.3658,15400.0
2012-07-30 11:30:00,40.9,40.91,40.86,40.89,18600.0,35.3745,35.3831,35.3399,35.3658,18600.0
2012-07-30 11:35:00,40.89,40.9,40.88,40.9,27700.0,35.3658,35.3745,35.3572,35.3745,27700.0
2012-07-30 11:40:00,40.9,40.9,40.83,40.84,17800.0,35.3745,35.3745,35.3139,35.3226,17800.0
2012-07-30 11:45:00,40.84,40.9,40.84,40.9,17400.0,35.3226,35.3745,35.3226,35.3745,17400.0
2012-07-30 11:50:00,40.9,40.9,40.87,40.89,18800.0,35.3745,35.3745,35.3485,35.3658,18800.0
2012-07-30 11:55:00,40.88,40.88,40.87,40.87,11200.0,35.3572,35.3572,35.3485,35.3485,11200.0
2012-07-30 12:00:00,40.87,40.88,40.86,40.88,14400.0,35.3485,35.3572,35.3399,35.3572,14400.0
2012-07-30 12:05:00,40.88,40.9,40.86,40.89,21900.0,35.3572,35.3745,35.3399,35.3658,21900.0
2012-07-30 12:10:00,40.89,40.9,40.86,40.86,11600.0,35.3658,35.3745,35.3399,35.3399,11600.0
2012-07-30 12:15:00,40.86,40.89,40.84,40.88,21400.0,35.3399,35.3658,35.3226,35.3572,21400.0
2012-07-30 12:20:00,40.89,40.89,40.85,40.86,38300.0,35.3658,35.3658,35.3312,35.3399,38300.0
2012-07-30 12:25:00,40.86,40.86,40.85,40.85,5100.0,35.3399,35.3399,35.3312,35.3312,5100.0
2012-07-30 12:30:00,40.85,40.86,40.84,40.85,15700.0,35.3312,35.3399,35.3226,35.3312,15700.0
2012-07-30 12:35:00,40.84,40.87,40.84,40.86,12500.0,35.3226,35.3485,35.3226,35.3399,12500.0
2012-07-30 12:40:00,40.87,40.97,40.86,40.95,24400.0,35.3485,35.435,35.3399,35.4177,24400.0
2012-07-30 12:45:00,40.96,41.0,40.94,40.96,4900.0,35.4264,35.461,35.4091,35.4264,4900.0
2012-07-30 12:50:00,40.97,41.0,40.96,40.97,11300.0,35.435,35.461,35.4264,35.435,11300.0
2012-07-30 12:55:00,40.98,40.98,40.92,40.94,4200.0,35.4437,35.4437,35.3918,35.4091,4200.0
2012-07-30 13:00:00,40.95,40.95,40.89,40.91,13700.0,35.4177,35.4177,35.3658,35.3831,13700.0
2012-07-30 13:05:00,40.91,40.94,40.9,40.93,6700.0,35.3831,35.4091,35.3745,35.4004,6700.0
2012-07-30 13:10:00,40.94,40.95,40.91,40.91,4600.0,35.4091,35.4177,35.3831,35.3831,4600.0
2012-07-30 13:15:00,40.91,40.91,40.84,40.85,21600.0,35.3831,35.3831,35.3226,35.3312,21600.0
2012-07-30 13:20:00,40.85,40.9,40.84,40.89,8800.0,35.3312,35.3745,35.3226,35.3658,8800.0
2012-07-30 13:25:00,40.9,40.91,40.88,40.88,14000.0,35.3745,35.3831,35.3572,35.3572,14000.0
2012-07-30 13:30:00,40.89,40.93,40.88,40.9,23300.0,35.3658,35.4004,35.3572,35.3745,23300.0
2012-07-30 13:35:00,40.92,40.92,40.89,40.89,7800.0,35.3918,35.3918,35.3658,35.3658,7800.0
2012-07-30 13:40:00,40.89,40.9,40.87,40.87,11200.0,35.3658,35.3745,35.3485,35.3485,11200.0
2012-07-30 13:45:00,40.87,40.88,40.85,40.86,9600.0,35.3485,35.3572,35.3312,35.3399,9600.0
2012-07-30 13:50:00,40.87,40.88,40.85,40.87,15300.0,35.3485,35.3572,35.3312,35.3485,15300.0
2012-07-30 13:55:00,40.87,40.88,40.81,40.83,13100.0,35.3485,35.3572,35.2966,35.3139,13100.0
2012-07-30 14:00:00,40.82,40.82,40.79,40.8,19600.0,35.3053,35.3053,35.2793,35.288,19600.0
2012-07-30 14:05:00,40.79,40.81,40.78,40.78,14500.0,35.2793,35.2966,35.2707,35.2707,14500.0
2012-07-30 14:10:00,40.78,40.8,40.78,40.79,20900.0,35.2707,35.288,35.2707,35.2793,20900.0
2012-07-30 14:15:00,40.79,40.82,40.78,40.8,15900.0,35.2793,35.3053,35.2707,35.288,15900.0
2012-07-30 14:20:00,40.79,40.83,40.79,40.81,18200.0,35.2793,35.3139,35.2793,35.2966,18200.0
2012-07-30 14:25:00,40.8,40.8,40.78,40.8,9900.0,35.288,35.288,35.2707,35.288,9900.0
2012-07-30 14:30:00,40.8,40.82,40.79,40.81,8200.0,35.288,35.3053,35.2793,35.2966,8200.0
2012-07-30 14:35:00,40.81,40.83,40.8,40.83,8500.0,35.2966,35.3139,35.288,35.3139,8500.0
2012-07-30 14:40:00,40.83,40.87,40.82,40.86,16000.0,35.3139,35.3485,35.3053,35.3399,16000.0
2012-07-30 14:45:00,40.86,40.87,40.85,40.85,11500.0,35.3399,35.3485,35.3312,35.3312,11500.0
2012-07-30 14:50:00,40.86,40.86,40.83,40.84,24300.0,35.3399,35.3399,35.3139,35.3226,24300.0
2012-07-30 14:55:00,40.84,40.87,40.83,40.84,10100.0,35.3226,35.3485,35.3139,35.3226,10100.0
2012-07-30 15:00:00,40.84,40.84,40.83,40.83,3400.0,35.3226,35.3226,35.3139,35.3139,3400.0
2012-07-30 15:05:00,40.83,40.84,40.81,40.81,15300.0,35.3139,35.3226,35.2966,35.2966,15300.0
2012-07-30 15:10:00,40.82,40.84,40.78,40.78,33900.0,35.3053,35.3226,35.2707,35.2707,33900.0
2012-07-30 15:15:00,40.77,40.82,40.77,40.82,18700.0,35.262,35.3053,35.262,35.3053,18700.0
2012-07-30 15:20:00,40.81,40.83,40.78,40.79,21700.0,35.2966,35.3139,35.2707,35.2793,21700.0
2012-07-30 15:25:00,40.79,40.81,40.75,40.8,23900.0,35.2793,35.2966,35.2447,35.288,23900.0
2012-07-30 15:30:00,40.8,40.84,40.77,40.78,29900.0,35.288,35.3226,35.262,35.2707,29900.0
2012-07-30 15:35:00,40.77,40.78,40.71,40.73,34300.0,35.262,35.2707,35.2101,35.2274,34300.0
2012-07-30 15:40:00,40.74,40.79,40.73,40.78,35100.0,35.2361,35.2793,35.2274,35.2707,35100.0
2012-07-30 15:45:00,40.78,40.81,40.73,40.78,37700.0,35.2707,35.2966,35.2274,35.2707,37700.0
2012-07-30 15:50:00,40.79,40.81,40.76,40.8,38300.0,35.2793,35.2966,35.2534,35.288,38300.0
2012-07-30 15:55:00,40.81,40.81,40.79,40.81,70100.0,35.2966,35.2966,35.2793,35.2966,70100.0
2012-07-31 09:30:00,40.78,40.9,40.54,40.68,26200.0,35.2707,35.3745,35.0631,35.1842,26200.0
2012-07-31 09:35:00,40.71,40.83,40.7,40.77,7700.0,35.2101,35.3139,35.2015,35.262,7700.0
2012-07-31 09:40:00,40.74,40.86,40.71,40.79,9700.0,35.2361,35.3399,35.2101,35.2793,9700.0
2012-07-31 09:45:00,40.77,40.77,40.62,40.65,8900.0,35.262,35.262,35.1323,35.1582,8900.0
2012-07-31 09:50:00,40.63,40.68,40.42,40.44,18300.0,35.1409,35.1842,34.9593,34.9766,18300.0
2012-07-31 09:55:00,40.44,40.46,40.36,40.46,11600.0,34.9766,34.9939,34.9074,34.9939,11600.0
2012-07-31 10:00:00,40.48,40.52,40.41,40.44,13400.0,35.0112,35.0458,34.9507,34.9766,13400.0
2012-07-31 10:05:00,40.45,40.46,40.24,40.35,14700.0,34.9853,34.9939,34.8036,34.8988,14700.0
2012-07-31 10:10:00,40.35,40.6,40.34,40.6,18700.0,34.8988,35.115,34.8901,35.115,18700.0
2012-07-31 10:15:00,40.6,40.66,40.57,40.65,21100.0,35.115,35.1669,35.089,35.1582,21100.0
2012-07-31 10:20:00,40.63,40.69,40.6,40.69,10600.0,35.1409,35.1928,35.115,35.1928,10600.0
2012-07-31 10:25:00,40.69,40.72,40.68,40.69,7800.0,35.1928,35.2188,35.1842,35.1928,7800.0
2012-07-31 10:30:00,40.69,40.74,40.63,40.65,10700.0,35.1928,35.2361,35.1409,35.1582,10700.0
2012-07-31 10:35:00,40.65,40.67,40.58,40.62,9300.0,35.1582,35.1755,35.0977,35.1323,9300.0
2012-07-31 10:40:00,40.63,40.73,40.63,40.71,7100.0,35.1409,35.2274,35.1409,35.2101,7100.0
2012-07-31 10:45:00,40.74,40.77,40.7,40.77,12300.0,35.2361,35.262,35.2015,35.262,12300.0
2012-07-31 10:50:00,40.77,40.79,40.71,40.79,8700.0,35.262,35.2793,35.2101,35.2793,8700.0
2012-07-31 10:55:00,40.78,40.82,40.76,40.77,8200.0,35.2707,35.3053,35.2534,35.262,8200.0
2012-07-31 11:00:00,40.77,40.81,40.75,40.77,4100.0,35.262,35.2966,35.2447,35.262,4100.0
2012-07-31 11:05:00,40.79,40.82,40.77,40.81,5500.0,35.2793,35.3053,35.262,35.2966,5500.0
2012-07-31 11:10:00,40.81,40.89,40.8,40.85,19800.0,35.2966,35.3658,35.288,35.3312,19800.0
2012-07-31 11:15:00,40.84,40.84,40.8,40.83,3100.0,35.3226,35.3226,35.288,35.3139,3100.0
2012-07-31 11:20:00,40.82,40.86,40.8,40.86,6500.0,35.3053,35.3399,35.288,35.3399,6500.0
2012-07-31 11:25:00,40.86,40.87,40.81,40.81,5600.0,35.3399,35.3485,35.2966,35.2966,5600.0
2012-07-31 11:30:00,40.82,40.84,40.78,40.78,2600.0,35.3053,35.3226,35.2707,35.2707,2600.0
2012-07-31 11:35:00,40.77,40.82,40.77,40.79,4600.0,35.262,35.3053,35.262,35.2793,4600.0
2012-07-31 11:40:00,40.79,40.8,40.77,40.79,2000.0,35.2793,35.288,35.262,35.2793,2000.0
2012-07-31 11:45:00,40.78,40.8,40.67,40.67,55400.0,35.2707,35.288,35.1755,35.1755,55400.0
2012-07-31 11:50:00,40.67,40.71,40.67,40.68,3400.0,35.1755,35.2101,35.1755,35.1842,3400.0
2012-07-31 11:55:00,40.67,40.74,40.66,40.71,4300.0,35.1755,35.2361,35.1669,35.2101,4300.0
2012-07-31 12:00:00,40.72,40.72,40.6,40.61,11200.0,35.2188,35.2188,35.115,35.1236,11200.0
2012-07-31 12:05:00,40.61,40.65,40.59,40.63,6700.0,35.1236,35.1582,35.1063,35.1409,6700.0
2012-07-31 12:10:00,40.62,40.62,40.56,40.56,7100.0,35.1323,35.1323,35.0804,35.0804,7100.0
2012-07-31 12:15:00,40.58,40.6,40.56,40.59,4000.0,35.0977,35.115,35.0804,35.1063,4000.0
2012-07-31 12:20:00,40.59,40.66,40.58,40.65,5300.0,35.1063,35.1669,35.0977,35.1582,5300.0
2012-07-31 12:25:00,40.65,40.69,40.64,40.69,3300.0,35.1582,35.1928,35.1496,35.1928,3300.0
2012-07-31 12:30:00,40.7,40.72,40.69,40.7,4800.0,35.2015,35.2188,35.1928,35.2015,4800.0
2012-07-31 12:35:00,40.7,40.73,40.7,40.71,4500.0,35.2015,35.2274,35.2015,35.2101,4500.0
2012-07-31 12:40:00,40.71,40.71,40.66,40.66,3700.0,35.2101,35.2101,35.1669,35.1669,3700.0
2012-07-31 12:45:00,40.67,40.68,40.63,40.64,5900.0,35.1755,35.1842,35.1409,35.1496,5900.0
2012-07-31 12:50:00,40.65,40.7,40.65,40.7,4800.0,35.1582,35.2015,35.1582,35.2015,4800.0
2012-07-31 12:55:00,40.68,40.68,40.6,40.63,10200.0,35.1842,35.1842,35.115,35.1409,10200.0
2012-07-31 13:00:00,40.64,40.64,40.57,40.57,11200.0,35.1496,35.1496,35.089,35.089,11200.0
2012-07-31 13:05:00,40.57,40.62,40.57,40.59,3400.0,35.089,35.1323,35.089,35.1063,3400.0
2012-07-31 13:10:00,40.59,40.61,40.56,40.59,2300.0,35.1063,35.1236,35.0804,35.1063,2300.0
2012-07-31 13:15:00,40.58,40.6,40.54,40.54,3700.0,35.0977,35.115,35.0631,35.0631,3700.0
2012-07-31 13:20:00,40.53,40.56,40.52,40.54,4500.0,35.0545,35.0804,35.0458,35.0631,4500.0
2012-07-31 13:25:00,40.53,40.63,40.53,40.62,6100.0,35.0545,35.1409,35.0545,35.1323,6100.0
2012-07-31 13:30:00,40.63,40.65,40.58,40.58,5200.0,35.1409,35.1582,35.0977,35.0977,5200.0
2012-07-31 13:35:00,40.58,40.63,40.58,40.63,3400.0,35.0977,35.1409,35.0977,35.1409,3400.0
2012-07-31 13:40:00,40.63,40.63,40.61,40.62,2700.0,35.1409,35.1409,35.1236,35.1323,2700.0
2012-07-31 13:45:00,40.61,40.61,40.58,40.6,4500.0,35.1236,35.1236,35.0977,35.115,4500.0
2012-07-31 13:50:00,40.61,40.64,40.61,40.61,2800.0,35.1236,35.1496,35.1236,35.1236,2800.0
2012-07-31 13:55:00,40.61,40.62,40.58,40.59,4400.0,35.1236,35.1323,35.0977,35.1063,4400.0
2012-07-31 14:00:00,40.59,40.63,40.58,40.61,7400.0,35.1063,35.1409,35.0977,35.1236,7400.0
2012-07-31 14:05:00,40.62,40.63,40.59,40.6,8600.0,35.1323,35.1409,35.1063,35.115,8600.0
2012-07-31 14:10:00,40.6,40.67,40.6,40.64,6200.0,35.115,35.1755,35.115,35.1496,6200.0
2012-07-31 14:15:00,40.64,40.66,40.6,40.62,13600.0,35.1496,35.1669,35.115,35.1323,13600.0
2012-07-31 14:20:00,40.63,40.66,40.62,40.65,25100.0,35.1409,35.1669,35.1323,35.1582,25100.0
2012-07-31 14:25:00,40.65,40.66,40.63,40.65,17700.0,35.1582,35.1669,35.1409,35.1582,17700.0
2012-07-31 14:30:00,40.65,40.66,40.62,40.63,16300.0,35.1582,35.1669,35.1323,35.1409,16300.0
2012-07-31 14:35:00,40.64,40.66,40.61,40.62,19500.0,35.1496,35.1669,35.1236,35.1323,19500.0
2012-07-31 14:40:00,40.61,40.65,40.61,40.65,8000.0,35.1236,35.1582,35.1236,35.1582,8000.0
2012-07-31 14:45:00,40.65,40.7,40.62,40.62,25500.0,35.1582,35.2015,35.1323,35.1323,25500.0
2012-07-31 14:50:00,40.62,40.71,40.62,40.7,25500.0,35.1323,35.2101,35.1323,35.2015,25500.0
2012-07-31 14:55:00,40.7,40.73,40.69,40.69,7700.0,35.2015,35.2274,35.1928,35.1928,7700.0
2012-07-31 15:00:00,40.7,40.7,40.63,40.64,10000.0,35.2015,35.2015,35.1409,35.1496,10000.0
2012-07-31 15:05:00,40.63,40.69,40.63,40.68,11300.0,35.1409,35.1928,35.1409,35.1842,11300.0
2012-07-31 15:10:00,40.68,40.71,40.68,40.7,10500.0,35.1842,35.2101,35.1842,35.2015,10500.0
2012-07-31 15:15:00,40.7,40.77,40.68,40.75,12000.0,35.2015,35.262,35.1842,35.2447,12000.0
2012-07-31 15:20:00,40.75,40.77,40.73,40.77,9000.0,35.2447,35.262,35.2274,35.262,9000.0
2012-07-31 15:25:00,40.77,40.81,40.75,40.75,15400.0,35.262,35.2966,35.2447,35.2447,15400.0
2012-07-31 15:30:00,40.76,40.76,40.66,40.68,12800.0,35.2534,35.2534,35.1669,35.1842,12800.0
2012-07-31 15:35:00,40.68,40.68,40.6,40.63,19100.0,35.1842,35.1842,35.115,35.1409,19100.0
2012-07-31 15:40:00,40.63,40.66,40.55,40.66,33800.0,35.1409,35.1669,35.0718,35.1669,33800.0
2012-07-31 15:45:00,40.66,40.67,40.6,40.61,24100.0,35.1669,35.1755,35.115,35.1236,24100.0
2012-07-31 15:50:00,40.61,40.67,40.59,40.6,54900.0,35.1236,35.1755,35.1063,35.115,54900.0
2012-07-31 15:55:00,40.6,40.6,40.53,40.54,221700.0,35.115,35.115,35.0545,35.0631,221700.0
2012-08-01 09:30:00,40.75,40.95,40.73,40.88,21100.0,35.2447,35.4177,35.2274,35.3572,21100.0
2012-08-01 09:35:00,40.83,40.88,40.74,40.86,10100.0,35.3139,35.3572,35.2361,35.3399,10100.0
2012-08-01 09:40:00,40.81,40.85,40.72,40.73,9700.0,35.2966,35.3312,35.2188,35.2274,9700.0
2012-08-01 09:45:00,40.72,40.73,40.63,40.63,6700.0,35.2188,35.2274,35.1409,35.1409,6700.0
2012-08-01 09:50:00,40.64,40.67,40.62,40.67,2400.0,35.1496,35.1755,35.1323,35.1755,2400.0
2012-08-01 09:55:00,40.67,40.71,40.6,40.6,10100.0,35.1755,35.2101,35.115,35.115,10100.0
2012-08-01 10:00:00,40.63,40.77,40.62,40.75,14100.0,35.1409,35.262,35.1323,35.2447,14100.0
2012-08-01 10:05:00,40.77,40.88,40.76,40.87,7900.0,35.262,35.3572,35.2534,35.3485,7900.0
2012-08-01 10:10:00,40.87,40.9,40.67,40.73,18500.0,35.3485,35.3745,35.1755,35.2274,18500.0
2012-08-01 10:15:00,40.75,40.8,40.64,40.64,11900.0,35.2447,35.288,35.1496,35.1496,11900.0
2012-08-01 10:20:00,40.62,40.63,40.58,40.58,4200.0,35.1323,35.1409,35.0977,35.0977,4200.0
2012-08-01 10:25:00,40.6,40.6,40.55,40.55,5800.0,35.115,35.115,35.0718,35.0718,5800.0
2012-08-01 10:30:00,40.56,40.59,40.48,40.49,11300.0,35.0804,35.1063,35.0112,35.0199,11300.0
2012-08-01 10:35:00,40.48,40.64,40.47,40.61,13200.0,35.0112,35.1496,35.0026,35.1236,13200.0
2012-08-01 10:40:00,40.6,40.61,40.52,40.53,9500.0,35.115,35.1236,35.0458,35.0545,9500.0
2012-08-01 10:45:00,40.53,40.58,40.51,40.54,9700.0,35.0545,35.0977,35.0372,35.0631,9700.0
2012-08-01 10:50:00,40.52,40.54,40.45,40.54,9700.0,35.0458,35.0631,34.9853,35.0631,9700.0
2012-08-01 10:55:00,40.54,40.55,40.5,40.52,19000.0,35.0631,35.0718,35.0285,35.0458,19000.0
2012-08-01 11:00:00,40.52,40.54,40.47,40.48,13000.0,35.0458,35.0631,35.0026,35.0112,13000.0
2012-08-01 11:05:00,40.48,40.49,40.44,40.49,7600.0,35.0112,35.0199,34.9766,35.0199,7600.0
2012-08-01 11:10:00,40.51,40.54,40.46,40.54,15400.0,35.0372,35.0631,34.9939,35.0631,15400.0
2012-08-01 11:15:00,40.51,40.55,40.46,40.52,18700.0,35.0372,35.0718,34.9939,35.0458,18700.0
2012-08-01 11:20:00,40.52,40.53,40.46,40.5,6200.0,35.0458,35.0545,34.9939,35.0285,6200.0
2012-08-01 11:25:00,40.5,40.55,40.5,40.55,6100.0,35.0285,35.0718,35.0285,35.0718,6100.0
2012-08-01 11:30:00,40.55,40.64,40.55,40.64,13300.0,35.0718,35.1496,35.0718,35.1496,13300.0
2012-08-01 11:35:00,40.63,40.64,40.59,40.6,13700.0,35.1409,35.1496,35.1063,35.115,13700.0
2012-08-01 11:40:00,40.61,40.62,40.59,40.6,8500.0,35.1236,35.1323,35.1063,35.115,8500.0
2012-08-01 11:45:00,40.59,40.6,40.58,40.58,8600.0,35.1063,35.115,35.0977,35.0977,8600.0
2012-08-01 11:50:00,40.58,40.6,40.55,40.6,6800.0,35.0977,35.115,35.0718,35.115,6800.0
2012-08-01 11:55:00,40.59,40.59,40.53,40.54,4600.0,35.1063,35.1063,35.0545,35.0631,4600.0
2012-08-01 12:00:00,40.55,40.56,40.53,40.54,7100.0,35.0718,35.0804,35.0545,35.0631,7100.0
2012-08-01 12:05:00,40.54,40.57,40.54,40.54,6000.0,35.0631,35.089,35.0631,35.0631,6000.0
2012-08-01 12:10:00,40.55,40.56,40.51,40.55,10300.0,35.0718,35.0804,35.0372,35.0718,10300.0
2012-08-01 12:15:00,40.54,40.56,40.53,40.53,6200.0,35.0631,35.0804,35.0545,35.0545,6200.0
2012-08-01 12:20:00,40.53,40.54,40.5,40.52,13000.0,35.0545,35.0631,35.0285,35.0458,13000.0
2012-08-01 12:25:00,40.52,40.54,40.51,40.51,6800.0,35.0458,35.0631,35.0372,35.0372,6800.0
2012-08-01 12:30:00,40.51,40.55,40.51,40.54,9900.0,35.0372,35.0718,35.0372,35.0631,9900.0
2012-08-01 12:35:00,40.53,40.53,40.5,40.5,5100.0,35.0545,35.0545,35.0285,35.0285,5100.0
2012-08-01 12:40:00,40.51,40.52,40.5,40.51,7400.0,35.0372,35.0458,35.0285,35.0372,7400.0
2012-08-01 12:45:00,40.5,40.52,40.49,40.49,19000.0,35.0285,35.0458,35.0199,35.0199,19000.0
2012-08-01 12:50:00,40.5,40.5,40.47,40.5,14300.0,35.0285,35.0285,35.0026,35.0285,14300.0
2012-08-01 12:55:00,40.5,40.55,40.49,40.55,11700.0,35.0285,35.0718,35.0199,35.0718,11700.0
2012-08-01 13:00:00,40.56,40.59,40.56,40.58,6000.0,35.0804,35.1063,35.0804,35.0977,6000.0
2012-08-01 13:05:00,40.58,40.6,40.53,40.53,12000.0,35.0977,35.115,35.0545,35.0545,12000.0
2012-08-01 13:10:00,40.53,40.53,40.45,40.47,10200.0,35.0545,35.0545,34.9853,35.0026,10200.0
2012-08-01 13:15:00,40.45,40.48,40.43,40.45,14300.0,34.9853,35.0112,34.968,34.9853,14300.0
2012-08-01 13:20:00,40.43,40.47,40.43,40.46,13800.0,34.968,35.0026,34.968,34.9939,13800.0
2012-08-01 13:25:00,40.47,40.48,40.45,40.47,14400.0,35.0026,35.0112,34.9853,35.0026,14400.0
2012-08-01 13:30:00,40.45,40.49,40.44,40.47,20800.0,34.9853,35.0199,34.9766,35.0026,20800.0
2012-08-01 13:35:00,40.47,40.51,40.44,40.51,48600.0,35.0026,35.0372,34.9766,35.0372,48600.0
2012-08-01 13:40:00,40.5,40.54,40.49,40.54,6300.0,35.0285,35.0631,35.0199,35.0631,6300.0
2012-08-01 13:45:00,40.55,40.59,40.55,40.56,9200.0,35.0718,35.1063,35.0718,35.0804,9200.0
2012-08-01 13:50:00,40.55,40.57,40.54,40.55,10400.0,35.0718,35.089,35.0631,35.0718,10400.0
2012-08-01 13:55:00,40.55,40.55,40.5,40.52,16300.0,35.0718,35.0718,35.0285,35.0458,16300.0
2012-08-01 14:00:00,40.51,40.52,40.5,40.5,15000.0,35.0372,35.0458,35.0285,35.0285,15000.0
2012-08-01 14:05:00,40.51,40.51,40.43,40.44,12200.0,35.0372,35.0372,34.968,34.9766,12200.0
2012-08-01 14:10:00,40.44,40.51,40.17,40.36,70300.0,34.9766,35.0372,34.7431,34.9074,70300.0
2012-08-01 14:15:00,40.4,40.4,40.22,40.28,21800.0,34.942,34.942,34.7863,34.8382,21800.0
2012-08-01 14:20:00,40.27,40.38,40.26,40.32,14600.0,34.8296,34.9247,34.8209,34.8728,14600.0
2012-08-01 14:25:00,40.32,40.41,40.28,40.41,24800.0,34.8728,34.9507,34.8382,34.9507,24800.0
2012-08-01 14:30:00,40.38,40.39,40.28,40.3,24600.0,34.9247,34.9334,34.8382,34.8555,24600.0
2012-08-01 14:35:00,40.31,40.35,40.26,40.31,11000.0,34.8642,34.8988,34.8209,34.8642,11000.0
2012-08-01 14:40:00,40.32,40.37,40.3,40.32,13800.0,34.8728,34.9161,34.8555,34.8728,13800.0
2012-08-01 14:45:00,40.32,40.32,40.22,40.27,8300.0,34.8728,34.8728,34.7863,34.8296,8300.0
2012-08-01 14:50:00,40.27,40.34,40.27,40.33,17100.0,34.8296,34.8901,34.8296,34.8815,17100.0
2012-08-01 14:55:00,40.34,40.4,40.3,40.4,15000.0,34.8901,34.942,34.8555,34.942,15000.0
2012-08-01 15:00:00,40.4,40.41,40.37,40.4,15200.0,34.942,34.9507,34.9161,34.942,15200.0
2012-08-01 15:05:00,40.4,40.55,40.4,40.51,20900.0,34.942,35.0718,34.942,35.0372,20900.0
2012-08-01 15:10:00,40.52,40.55,40.46,40.46,12300.0,35.0458,35.0718,34.9939,34.9939,12300.0
2012-08-01 15:15:00,40.46,40.47,40.43,40.43,8700.0,34.9939,35.0026,34.968,34.968,8700.0
2012-08-01 15:20:00,40.42,40.46,40.42,40.45,9400.0,34.9593,34.9939,34.9593,34.9853,9400.0
2012-08-01 15:25:00,40.46,40.56,40.43,40.53,18200.0,34.9939,35.0804,34.968,35.0545,18200.0
2012-08-01 15:30:00,40.53,40.61,40.53,40.58,18500.0,35.0545,35.1236,35.0545,35.0977,18500.0
2012-08-01 15:35:00,40.58,40.61,40.48,40.52,26500.0,35.0977,35.1236,35.0112,35.0458,26500.0
2012-08-01 15:40:00,40.53,40.56,40.47,40.48,21000.0,35.0545,35.0804,35.0026,35.0112,21000.0
2012-08-01 15:45:00,40.47,40.47,40.35,40.37,20300.0,35.0026,35.0026,34.8988,34.9161,20300.0
2012-08-01 15:50:00,40.38,40.45,40.36,40.41,34500.0,34.9247,34.9853,34.9074,34.9507,34500.0
2012-08-01 15:55:00,40.42,40.43,40.3,40.33,62800.0,34.9593,34.968,34.8555,34.8815,62800.0
2012-08-02 09:30:00,39.88,40.23,39.5,39.94,44400.0,34.4923,34.795,34.1636,34.5442,44400.0
2012-08-02 09:35:00,39.95,40.12,39.88,39.99,10300.0,34.5528,34.6998,34.4923,34.5874,10300.0
2012-08-02 09:40:00,40.0,40.25,40.0,40.2,6500.0,34.5961,34.8123,34.5961,34.769,6500.0
2012-08-02 09:45:00,40.2,40.42,40.18,40.42,11900.0,34.769,34.9593,34.7517,34.9593,11900.0
2012-08-02 09:50:00,40.34,40.34,40.24,40.26,6500.0,34.8901,34.8901,34.8036,34.8209,6500.0
2012-08-02 09:55:00,40.25,40.31,40.24,40.31,3300.0,34.8123,34.8642,34.8036,34.8642,3300.0
2012-08-02 10:00:00,40.29,40.32,40.22,40.24,6600.0,34.8469,34.8728,34.7863,34.8036,6600.0
2012-08-02 10:05:00,40.24,40.38,40.13,40.37,13800.0,34.8036,34.9247,34.7085,34.9161,13800.0
2012-08-02 10:10:00,40.39,40.42,40.36,40.42,12100.0,34.9334,34.9593,34.9074,34.9593,12100.0
2012-08-02 10:15:00,40.41,40.44,40.37,40.38,7600.0,34.9507,34.9766,34.9161,34.9247,7600.0
2012-08-02 10:20:00,40.39,40.47,40.38,40.43,5200.0,34.9334,35.0026,34.9247,34.968,5200.0
2012-08-02 10:25:00,40.43,40.48,40.43,40.43,19300.0,34.968,35.0112,34.968,34.968,19300.0
2012-08-02 10:30:00,40.46,40.46,40.38,40.39,6600.0,34.9939,34.9939,34.9247,34.9334,6600.0
2012-08-02 10:35:00,40.38,40.39,40.35,40.35,8100.0,34.9247,34.9334,34.8988,34.8988,8100.0
2012-08-02 10:40:00,40.34,40.35,40.25,40.25,11100.0,34.8901,34.8988,34.8123,34.8123,11100.0
2012-08-02 10:45:00,40.26,40.35,40.26,40.35,3100.0,34.8209,34.8988,34.8209,34.8988,3100.0
2012-08-02 10:50:00,40.34,40.39,40.29,40.31,10700.0,34.8901,34.9334,34.8469,34.8642,10700.0
2012-08-02 10:55:00,40.26,40.26,40.13,40.18,14300.0,34.8209,34.8209,34.7085,34.7517,14300.0
2012-08-02 11:00:00,40.15,40.26,40.11,40.18,11100.0,34.7258,34.8209,34.6912,34.7517,11100.0
2012-08-02 11:05:00,40.16,40.21,40.13,40.16,7700.0,34.7344,34.7777,34.7085,34.7344,7700.0
2012-08-02 11:10:00,40.16,40.16,40.09,40.11,14500.0,34.7344,34.7344,34.6739,34.6912,14500.0
2012-08-02 11:15:00,40.12,40.12,40.04,40.07,11800.0,34.6998,34.6998,34.6307,34.6566,11800.0
2012-08-02 11:20:00,40.05,40.09,40.02,40.03,14800.0,34.6393,34.6739,34.6134,34.622,14800.0
2012-08-02 11:25:00,40.03,40.09,40.01,40.05,16600.0,34.622,34.6739,34.6047,34.6393,16600.0
2012-08-02 11:30:00,40.06,40.06,40.02,40.04,6700.0,34.6479,34.6479,34.6134,34.6307,6700.0
2012-08-02 11:35:00,40.07,40.08,39.99,40.01,26700.0,34.6566,34.6652,34.5874,34.6047,26700.0
2012-08-02 11:40:00,40.02,40.04,40.0,40.01,15200.0,34.6134,34.6307,34.5961,34.6047,15200.0
2012-08-02 11:45:00,40.02,40.05,40.0,40.03,5300.0,34.6134,34.6393,34.5961,34.622,5300.0
2012-08-02 11:50:00,40.02,40.06,40.0,40.02,16300.0,34.6134,34.6479,34.5961,34.6134,16300.0
2012-08-02 11:55:00,40.01,40.09,40.0,40.09,12500.0,34.6047,34.6739,34.5961,34.6739,12500.0
2012-08-02 12:00:00,40.1,40.1,40.06,40.08,2900.0,34.6825,34.6825,34.6479,34.6652,2900.0
2012-08-02 12:05:00,40.06,40.06,40.01,40.05,9200.0,34.6479,34.6479,34.6047,34.6393,9200.0
2012-08-02 12:10:00,40.05,40.07,40.02,40.04,6700.0,34.6393,34.6566,34.6134,34.6307,6700.0
2012-08-02 12:15:00,40.03,40.04,40.0,40.03,6000.0,34.622,34.6307,34.5961,34.622,6000.0
2012-08-02 12:20:00,40.03,40.04,40.0,40.03,6900.0,34.622,34.6307,34.5961,34.622,6900.0
2012-08-02 12:25:00,40.03,40.04,40.0,40.01,7500.0,34.622,34.6307,34.5961,34.6047,7500.0
2012-08-02 12:30:00,40.02,40.03,39.98,40.0,70700.0,34.6134,34.622,34.5788,34.5961,70700.0
2012-08-02 12:35:00,40.0,40.02,40.0,40.01,28600.0,34.5961,34.6134,34.5961,34.6047,28600.0
2012-08-02 12:40:00,40.02,40.06,40.02,40.05,11400.0,34.6134,34.6479,34.6134,34.6393,11400.0
2012-08-02 12:45:00,40.04,40.06,40.03,40.03,7600.0,34.6307,34.6479,34.622,34.622,7600.0
2012-08-02 12:50:00,40.02,40.04,40.0,40.04,15900.0,34.6134,34.6307,34.5961,34.6307,15900.0
2012-08-02 12:55:00,40.02,40.06,40.0,40.06,11200.0,34.6134,34.6479,34.5961,34.6479,11200.0
2012-08-02 13:00:00,40.06,40.06,40.0,40.01,16700.0,34.6479,34.6479,34.5961,34.6047,16700.0
2012-08-02 13:05:00,40.01,40.08,40.0,40.08,6500.0,34.6047,34.6652,34.5961,34.6652,6500.0
2012-08-02 13:10:00,40.08,40.08,40.04,40.04,1900.0,34.6652,34.6652,34.6307,34.6307,1900.0
2012-08-02 13:15:00,40.04,40.04,40.0,40.02,3500.0,34.6307,34.6307,34.5961,34.6134,3500.0
2012-08-02 13:20:00,40.01,40.04,40.01,40.04,3000.0,34.6047,34.6307,34.6047,34.6307,3000.0
2012-08-02 13:25:00,40.03,40.05,40.02,40.05,2900.0,34.622,34.6393,34.6134,34.6393,2900.0
2012-08-02 13:30:00,40.05,40.06,40.01,40.06,11200.0,34.6393,34.6479,34.6047,34.6479,11200.0
2012-08-02 13:35:00,40.05,40.05,39.93,40.02,31600.0,34.6393,34.6393,34.5355,34.6134,31600.0
2012-08-02 13:40:00,40.01,40.02,39.99,39.99,4400.0,34.6047,34.6134,34.5874,34.5874,4400.0
2012-08-02 13:45:00,39.98,40.05,39.98,40.01,7000.0,34.5788,34.6393,34.5788,34.6047,7000.0
2012-08-02 13:50:00,40.0,40.05,39.99,40.01,5200.0,34.5961,34.6393,34.5874,34.6047,5200.0
2012-08-02 13:55:00,40.02,40.04,39.98,39.99,5700.0,34.6134,34.6307,34.5788,34.5874,5700.0
2012-08-02 14:00:00,39.96,39.97,39.94,39.96,4100.0,34.5615,34.5701,34.5442,34.5615,4100.0
2012-08-02 14:05:00,39.99,40.03,39.98,39.99,6400.0,34.5874,34.622,34.5788,34.5874,6400.0
2012-08-02 14:10:00,40.0,40.01,39.98,39.98,8600.0,34.5961,34.6047,34.5788,34.5788,8600.0
2012-08-02 14:15:00,39.97,39.99,39.95,39.98,6800.0,34.5701,34.5874,34.5528,34.5788,6800.0
2012-08-02 14:20:00,39.99,40.02,39.98,40.02,10600.0,34.5874,34.6134,34.5788,34.6134,10600.0
2012-08-02 14:25:00,40.0,40.02,39.97,39.99,26900.0,34.5961,34.6134,34.5701,34.5874,26900.0
2012-08-02 14:30:00,39.99,40.01,39.97,40.0,9800.0,34.5874,34.6047,34.5701,34.5961,9800.0
2012-08-02 14:35:00,40.0,40.03,39.99,40.0,44100.0,34.5961,34.622,34.5874,34.5961,44100.0
2012-08-02 14:40:00,40.0,40.01,39.97,40.0,9200.0,34.5961,34.6047,34.5701,34.5961,9200.0
2012-08-02 14:45:00,40.0,40.01,39.99,40.0,5600.0,34.5961,34.6047,34.5874,34.5961,5600.0
2012-08-02 14:50:00,40.01,40.01,39.94,39.94,4800.0,34.6047,34.6047,34.5442,34.5442,4800.0
2012-08-02 14:55:00,39.93,39.97,39.93,39.95,4000.0,34.5355,34.5701,34.5355,34.5528,4000.0
2012-08-02 15:00:00,39.95,40.01,39.95,40.0,14700.0,34.5528,34.6047,34.5528,34.5961,14700.0
2012-08-02 15:05:00,40.01,40.02,39.95,39.97,13200.0,34.6047,34.6134,34.5528,34.5701,13200.0
2012-08-02 15:10:00,39.97,39.99,39.92,39.93,15600.0,34.5701,34.5874,34.5269,34.5355,15600.0
2012-08-02 15:15:00,39.94,39.94,39.82,39.85,45400.0,34.5442,34.5442,34.4404,34.4663,45400.0
2012-08-02 15:20:00,39.86,39.91,39.83,39.87,31600.0,34.475,34.5182,34.449,34.4836,31600.0
2012-08-02 15:25:00,39.87,39.88,39.81,39.83,20300.0,34.4836,34.4923,34.4317,34.449,20300.0
2012-08-02 15:30:00,39.83,39.96,39.82,39.92,47400.0,34.449,34.5615,34.4404,34.5269,47400.0
2012-08-02 15:35:00,39.93,40.03,39.9,39.96,40500.0,34.5355,34.622,34.5096,34.5615,40500.0
2012-08-02 15:40:00,39.97,40.01,39.91,39.94,46300.0,34.5701,34.6047,34.5182,34.5442,46300.0
2012-08-02 15:45:00,39.94,39.97,39.87,39.88,61600.0,34.5442,34.5701,34.4836,34.4923,61600.0
2012-08-02 15:50:00,39.9,39.95,39.88,39.9,93900.0,34.5096,34.5528,34.4923,34.5096,93900.0
2012-08-02 15:55:00,39.9,39.95,39.83,39.84,233100.0,34.5096,34.5528,34.449,34.4577,233100.0
2012-08-03 09:30:00,40.24,40.49,40.13,40.49,52900.0,34.8036,35.0199,34.7085,35.0199,52900.0
2012-08-03 09:35:00,40.48,40.56,40.33,40.36,14100.0,35.0112,35.0804,34.8815,34.9074,14100.0
2012-08-03 09:40:00,40.35,40.42,40.31,40.34,27500.0,34.8988,34.9593,34.8642,34.8901,27500.0
2012-08-03 09:45:00,40.36,40.43,40.33,40.43,18700.0,34.9074,34.968,34.8815,34.968,18700.0
2012-08-03 09:50:00,40.4,40.49,40.35,40.45,22300.0,34.942,35.0199,34.8988,34.9853,22300.0
2012-08-03 09:55:00,40.48,40.61,40.48,40.61,21300.0,35.0112,35.1236,35.0112,35.1236,21300.0
2012-08-03 10:00:00,40.62,40.64,40.43,40.47,21300.0,35.1323,35.1496,34.968,35.0026,21300.0
2012-08-03 10:05:00,40.49,40.56,40.47,40.48,13500.0,35.0199,35.0804,35.0026,35.0112,13500.0
2012-08-03 10:10:00,40.49,40.52,40.46,40.49,16300.0,35.0199,35.0458,34.9939,35.0199,16300.0
2012-08-03 10:15:00,40.49,40.51,40.46,40.47,10600.0,35.0199,35.0372,34.9939,35.0026,10600.0
2012-08-03 10:20:00,40.48,40.52,40.45,40.52,12100.0,35.0112,35.0458,34.9853,35.0458,12100.0
2012-08-03 10:25:00,40.52,40.53,40.49,40.51,16700.0,35.0458,35.0545,35.0199,35.0372,16700.0
2012-08-03 10:30:00,40.52,40.52,40.44,40.46,15600.0,35.0458,35.0458,34.9766,34.9939,15600.0
2012-08-03 10:35:00,40.46,40.48,40.42,40.42,10100.0,34.9939,35.0112,34.9593,34.9593,10100.0
2012-08-03 10:40:00,40.42,40.43,40.4,40.41,10300.0,34.9593,34.968,34.942,34.9507,10300.0
2012-08-03 10:45:00,40.4,40.4,40.34,40.34,7600.0,34.942,34.942,34.8901,34.8901,7600.0
2012-08-03 10:50:00,40.34,40.37,40.32,40.35,10600.0,34.8901,34.9161,34.8728,34.8988,10600.0
2012-08-03 10:55:00,40.35,40.38,40.35,40.37,7000.0,34.8988,34.9247,34.8988,34.9161,7000.0
2012-08-03 11:00:00,40.36,40.41,40.36,40.39,8000.0,34.9074,34.9507,34.9074,34.9334,8000.0
2012-08-03 11:05:00,40.39,40.41,40.39,40.4,9900.0,34.9334,34.9507,34.9334,34.942,9900.0
2012-08-03 11:10:00,40.39,40.55,40.39,40.55,13900.0,34.9334,35.0718,34.9334,35.0718,13900.0
2012-08-03 11:15:00,40.55,40.58,40.46,40.46,10000.0,35.0718,35.0977,34.9939,34.9939,10000.0
2012-08-03 11:20:00,40.47,40.53,40.46,40.5,10800.0,35.0026,35.0545,34.9939,35.0285,10800.0
2012-08-03 11:25:00,40.49,40.57,40.49,40.57,5500.0,35.0199,35.089,35.0199,35.089,5500.0
2012-08-03 11:30:00,40.56,40.61,40.56,40.56,14300.0,35.0804,35.1236,35.0804,35.0804,14300.0
2012-08-03 11:35:00,40.57,40.63,40.56,40.59,11100.0,35.089,35.1409,35.0804,35.1063,11100.0
2012-08-03 11:40:00,40.59,40.63,40.59,40.6,9300.0,35.1063,35.1409,35.1063,35.115,9300.0
2012-08-03 11:45:00,40.61,40.62,40.58,40.59,11800.0,35.1236,35.1323,35.0977,35.1063,11800.0
2012-08-03 11:50:00,40.59,40.64,40.58,40.6,28500.0,35.1063,35.1496,35.0977,35.115,28500.0
2012-08-03 11:55:00,40.61,40.66,40.61,40.66,12100.0,35.1236,35.1669,35.1236,35.1669,12100.0
2012-08-03 12:00:00,40.66,40.69,40.64,40.66,11500.0,35.1669,35.1928,35.1496,35.1669,11500.0
2012-08-03 12:05:00,40.67,40.69,40.65,40.66,5400.0,35.1755,35.1928,35.1582,35.1669,5400.0
2012-08-03 12:10:00,40.64,40.65,40.62,40.62,7300.0,35.1496,35.1582,35.1323,35.1323,7300.0
2012-08-03 12:15:00,40.63,40.66,40.6,40.65,9000.0,35.1409,35.1669,35.115,35.1582,9000.0
2012-08-03 12:20:00,40.65,40.65,40.62,40.65,5800.0,35.1582,35.1582,35.1323,35.1582,5800.0
2012-08-03 12:25:00,40.64,40.68,40.62,40.68,9200.0,35.1496,35.1842,35.1323,35.1842,9200.0
2012-08-03 12:30:00,40.68,40.69,40.65,40.66,5500.0,35.1842,35.1928,35.1582,35.1669,5500.0
2012-08-03 12:35:00,40.66,40.66,40.62,40.65,5500.0,35.1669,35.1669,35.1323,35.1582,5500.0
2012-08-03 12:40:00,40.64,40.66,40.64,40.64,12900.0,35.1496,35.1669,35.1496,35.1496,12900.0
2012-08-03 12:45:00,40.63,40.65,40.59,40.64,21600.0,35.1409,35.1582,35.1063,35.1496,21600.0
2012-08-03 12:50:00,40.64,40.66,40.63,40.63,4300.0,35.1496,35.1669,35.1409,35.1409,4300.0
2012-08-03 12:55:00,40.63,40.65,40.59,40.6,9300.0,35.1409,35.1582,35.1063,35.115,9300.0
2012-08-03 13:00:00,40.59,40.69,40.59,40.67,7500.0,35.1063,35.1928,35.1063,35.1755,7500.0
2012-08-03 13:05:00,40.68,40.69,40.62,40.63,12400.0,35.1842,35.1928,35.1323,35.1409,12400.0
2012-08-03 13:10:00,40.65,40.7,40.64,40.68,6400.0,35.1582,35.2015,35.1496,35.1842,6400.0
2012-08-03 13:15:00,40.7,40.7,40.68,40.69,6600.0,35.2015,35.2015,35.1842,35.1928,6600.0
2012-08-03 13:20:00,40.69,40.69,40.65,40.65,6900.0,35.1928,35.1928,35.1582,35.1582,6900.0
2012-08-03 13:25:00,40.65,40.68,40.65,40.65,4300.0,35.1582,35.1842,35.1582,35.1582,4300.0
2012-08-03 13:30:00,40.65,40.68,40.64,40.68,6400.0,35.1582,35.1842,35.1496,35.1842,6400.0
2012-08-03 13:35:00,40.68,40.68,40.66,40.66,2000.0,35.1842,35.1842,35.1669,35.1669,2000.0
2012-08-03 13:40:00,40.67,40.7,40.66,40.69,8100.0,35.1755,35.2015,35.1669,35.1928,8100.0
2012-08-03 13:45:00,40.69,40.7,40.69,40.69,2100.0,35.1928,35.2015,35.1928,35.1928,2100.0
2012-08-03 13:50:00,40.7,40.7,40.69,40.7,3400.0,35.2015,35.2015,35.1928,35.2015,3400.0
2012-08-03 13:55:00,40.7,40.73,40.69,40.73,16900.0,35.2015,35.2274,35.1928,35.2274,16900.0
2012-08-03 14:00:00,40.74,40.75,40.69,40.7,11300.0,35.2361,35.2447,35.1928,35.2015,11300.0
2012-08-03 14:05:00,40.71,40.72,40.7,40.71,4900.0,35.2101,35.2188,35.2015,35.2101,4900.0
2012-08-03 14:10:00,40.7,40.72,40.66,40.66,9100.0,35.2015,35.2188,35.1669,35.1669,9100.0
2012-08-03 14:15:00,40.66,40.72,40.66,40.72,9000.0,35.1669,35.2188,35.1669,35.2188,9000.0
2012-08-03 14:20:00,40.72,40.76,40.67,40.74,26400.0,35.2188,35.2534,35.1755,35.2361,26400.0
2012-08-03 14:25:00,40.75,40.76,40.74,40.75,4300.0,35.2447,35.2534,35.2361,35.2447,4300.0
2012-08-03 14:30:00,40.75,40.76,40.74,40.74,4700.0,35.2447,35.2534,35.2361,35.2361,4700.0
2012-08-03 14:35:00,40.75,40.76,40.73,40.75,14400.0,35.2447,35.2534,35.2274,35.2447,14400.0
2012-08-03 14:40:00,40.75,40.79,40.73,40.77,19800.0,35.2447,35.2793,35.2274,35.262,19800.0
2012-08-03 14:45:00,40.76,40.8,40.75,40.79,13500.0,35.2534,35.288,35.2447,35.2793,13500.0
2012-08-03 14:50:00,40.79,40.81,40.78,40.8,57800.0,35.2793,35.2966,35.2707,35.288,57800.0
2012-08-03 14:55:00,40.79,40.81,40.77,40.8,18400.0,35.2793,35.2966,35.262,35.288,18400.0
2012-08-03 15:00:00,40.8,40.86,40.8,40.85,20400.0,35.288,35.3399,35.288,35.3312,20400.0
2012-08-03 15:05:00,40.85,40.86,40.83,40.84,3800.0,35.3312,35.3399,35.3139,35.3226,3800.0
2012-08-03 15:10:00,40.83,40.83,40.77,40.78,18100.0,35.3139,35.3139,35.262,35.2707,18100.0
2012-08-03 15:15:00,40.77,40.82,40.73,40.73,25000.0,35.262,35.3053,35.2274,35.2274,25000.0
2012-08-03 15:20:00,40.74,40.79,40.74,40.77,19200.0,35.2361,35.2793,35.2361,35.262,19200.0
2012-08-03 15:25:00,40.77,40.77,40.73,40.74,8000.0,35.262,35.262,35.2274,35.2361,8000.0
2012-08-03 15:30:00,40.75,40.75,40.68,40.7,17700.0,35.2447,35.2447,35.1842,35.2015,17700.0
2012-08-03 15:35:00,40.71,40.71,40.63,40.66,11500.0,35.2101,35.2101,35.1409,35.1669,11500.0
2012-08-03 15:40:00,40.68,40.7,40.67,40.7,19000.0,35.1842,35.2015,35.1755,35.2015,19000.0
2012-08-03 15:45:00,40.69,40.74,40.68,40.71,29900.0,35.1928,35.2361,35.1842,35.2101,29900.0
2012-08-03 15:50:00,40.7,40.7,40.61,40.62,21700.0,35.2015,35.2015,35.1236,35.1323,21700.0
2012-08-03 15:55:00,40.62,40.68,40.59,40.66,111000.0,35.1323,35.1842,35.1063,35.1669,111000.0
2012-08-06 09:30:00,40.84,40.89,40.66,40.78,13000.0,35.3226,35.3658,35.1669,35.2707,13000.0
2012-08-06 09:35:00,40.8,40.86,40.73,40.86,4400.0,35.288,35.3399,35.2274,35.3399,4400.0
2012-08-06 09:40:00,40.8,40.91,40.8,40.9,9600.0,35.288,35.3831,35.288,35.3745,9600.0
2012-08-06 09:45:00,40.9,40.93,40.78,40.84,8500.0,35.3745,35.4004,35.2707,35.3226,8500.0
2012-08-06 09:50:00,40.82,40.82,40.64,40.67,3800.0,35.3053,35.3053,35.1496,35.1755,3800.0
2012-08-06 09:55:00,40.67,40.7,40.57,40.58,5500.0,35.1755,35.2015,35.089,35.0977,5500.0
2012-08-06 10:00:00,40.6,40.64,40.53,40.58,18300.0,35.115,35.1496,35.0545,35.0977,18300.0
2012-08-06 10:05:00,40.6,40.65,40.5,40.53,12200.0,35.115,35.1582,35.0285,35.0545,12200.0
2012-08-06 10:10:00,40.55,40.62,40.55,40.58,10300.0,35.0718,35.1323,35.0718,35.0977,10300.0
2012-08-06 10:15:00,40.55,40.57,40.51,40.57,7500.0,35.0718,35.089,35.0372,35.089,7500.0
2012-08-06 10:20:00,40.58,40.59,40.51,40.55,5800.0,35.0977,35.1063,35.0372,35.0718,5800.0
2012-08-06 10:25:00,40.56,40.61,40.55,40.61,6300.0,35.0804,35.1236,35.0718,35.1236,6300.0
2012-08-06 10:30:00,40.61,40.64,40.57,40.59,11200.0,35.1236,35.1496,35.089,35.1063,11200.0
2012-08-06 10:35:00,40.6,40.61,40.53,40.59,6200.0,35.115,35.1236,35.0545,35.1063,6200.0
2012-08-06 10:40:00,40.57,40.62,40.55,40.57,5000.0,35.089,35.1323,35.0718,35.089,5000.0
2012-08-06 10:45:00,40.56,40.56,40.49,40.49,7200.0,35.0804,35.0804,35.0199,35.0199,7200.0
2012-08-06 10:50:00,40.49,40.51,40.38,40.41,14300.0,35.0199,35.0372,34.9247,34.9507,14300.0
2012-08-06 10:55:00,40.41,40.43,40.37,40.37,17200.0,34.9507,34.968,34.9161,34.9161,17200.0
2012-08-06 11:00:00,40.38,40.4,40.36,40.38,6700.0,34.9247,34.942,34.9074,34.9247,6700.0
2012-08-06 11:05:00,40.39,40.4,40.32,40.35,6500.0,34.9334,34.942,34.8728,34.8988,6500.0
2012-08-06 11:10:00,40.34,40.37,40.27,40.32,8100.0,34.8901,34.9161,34.8296,34.8728,8100.0
2012-08-06 11:15:00,40.32,40.32,40.27,40.3,6600.0,34.8728,34.8728,34.8296,34.8555,6600.0
2012-08-06 11:20:00,40.31,40.36,40.28,40.36,7200.0,34.8642,34.9074,34.8382,34.9074,7200.0
2012-08-06 11:25:00,40.35,40.37,40.3,40.3,7200.0,34.8988,34.9161,34.8555,34.8555,7200.0
2012-08-06 11:30:00,40.31,40.35,40.26,40.31,10000.0,34.8642,34.8988,34.8209,34.8642,10000.0
2012-08-06 11:35:00,40.31,40.31,40.25,40.28,10400.0,34.8642,34.8642,34.8123,34.8382,10400.0
2012-08-06 11:40:00,40.29,40.3,40.25,40.27,8300.0,34.8469,34.8555,34.8123,34.8296,8300.0
2012-08-06 11:45:00,40.26,40.27,40.23,40.26,5900.0,34.8209,34.8296,34.795,34.8209,5900.0
2012-08-06 11:50:00,40.27,40.31,40.24,40.31,10000.0,34.8296,34.8642,34.8036,34.8642,10000.0
2012-08-06 11:55:00,40.3,40.31,40.28,40.3,16600.0,34.8555,34.8642,34.8382,34.8555,16600.0
2012-08-06 12:00:00,40.3,40.3,40.27,40.3,4700.0,34.8555,34.8555,34.8296,34.8555,4700.0
2012-08-06 12:05:00,40.3,40.36,40.29,40.34,4200.0,34.8555,34.9074,34.8469,34.8901,4200.0
2012-08-06 12:10:00,40.34,40.35,40.28,40.32,9300.0,34.8901,34.8988,34.8382,34.8728,9300.0
2012-08-06 12:15:00,40.32,40.33,40.28,40.3,7400.0,34.8728,34.8815,34.8382,34.8555,7400.0
2012-08-06 12:20:00,40.3,40.34,40.3,40.34,2800.0,34.8555,34.8901,34.8555,34.8901,2800.0
2012-08-06 12:25:00,40.34,40.37,40.32,40.34,3400.0,34.8901,34.9161,34.8728,34.8901,3400.0
2012-08-06 12:30:00,40.35,40.41,40.34,40.41,2800.0,34.8988,34.9507,34.8901,34.9507,2800.0
2012-08-06 12:35:00,40.41,40.43,40.41,40.42,900.0,34.9507,34.968,34.9507,34.9593,900.0
2012-08-06 12:40:00,40.41,40.43,40.41,40.42,2100.0,34.9507,34.968,34.9507,34.9593,2100.0
2012-08-06 12:45:00,40.42,40.45,40.41,40.45,1500.0,34.9593,34.9853,34.9507,34.9853,1500.0
2012-08-06 12:50:00,40.44,40.47,40.44,40.47,2600.0,34.9766,35.0026,34.9766,35.0026,2600.0
2012-08-06 12:55:00,40.47,40.5,40.47,40.48,4100.0,35.0026,35.0285,35.0026,35.0112,4100.0
2012-08-06 13:00:00,40.5,40.5,40.41,40.44,5400.0,35.0285,35.0285,34.9507,34.9766,5400.0
2012-08-06 13:05:00,40.43,40.44,40.43,40.44,2500.0,34.968,34.9766,34.968,34.9766,2500.0
2012-08-06 13:10:00,40.43,40.45,40.42,40.43,7800.0,34.968,34.9853,34.9593,34.968,7800.0
2012-08-06 13:15:00,40.43,40.45,40.43,40.44,4700.0,34.968,34.9853,34.968,34.9766,4700.0
2012-08-06 13:20:00,40.44,40.46,40.43,40.44,3600.0,34.9766,34.9939,34.968,34.9766,3600.0
2012-08-06 13:25:00,40.43,40.45,40.4,40.43,22800.0,34.968,34.9853,34.942,34.968,22800.0
2012-08-06 13:30:00,40.44,40.47,40.42,40.43,15100.0,34.9766,35.0026,34.9593,34.968,15100.0
2012-08-06 13:35:00,40.41,40.44,40.36,40.36,5100.0,34.9507,34.9766,34.9074,34.9074,5100.0
2012-08-06 13:40:00,40.36,40.38,40.36,40.38,1700.0,34.9074,34.9247,34.9074,34.9247,1700.0
2012-08-06 13:45:00,40.38,40.4,40.38,40.39,1900.0,34.9247,34.942,34.9247,34.9334,1900.0
2012-08-06 13:50:00,40.38,40.39,40.35,40.39,4100.0,34.9247,34.9334,34.8988,34.9334,4100.0
2012-08-06 13:55:00,40.38,40.39,40.38,40.39,2600.0,34.9247,34.9334,34.9247,34.9334,2600.0
2012-08-06 14:00:00,40.39,40.41,40.38,40.39,6300.0,34.9334,34.9507,34.9247,34.9334,6300.0
2012-08-06 14:05:00,40.4,40.41,40.37,40.37,5300.0,34.942,34.9507,34.9161,34.9161,5300.0
2012-08-06 14:10:00,40.37,40.38,40.37,40.38,1600.0,34.9161,34.9247,34.9161,34.9247,1600.0
2012-08-06 14:15:00,40.37,40.38,40.34,40.36,6900.0,34.9161,34.9247,34.8901,34.9074,6900.0
2012-08-06 14:20:00,40.37,40.38,40.35,40.36,9000.0,34.9161,34.9247,34.8988,34.9074,9000.0
2012-08-06 14:25:00,40.38,40.38,40.19,40.34,34700.0,34.9247,34.9247,34.7604,34.8901,34700.0
2012-08-06 14:30:00,40.34,40.37,40.33,40.33,12800.0,34.8901,34.9161,34.8815,34.8815,12800.0
2012-08-06 14:35:00,40.32,40.36,40.32,40.35,4900.0,34.8728,34.9074,34.8728,34.8988,4900.0
2012-08-06 14:40:00,40.36,40.37,40.36,40.37,2400.0,34.9074,34.9161,34.9074,34.9161,2400.0
2012-08-06 14:45:00,40.38,40.42,40.38,40.4,5800.0,34.9247,34.9593,34.9247,34.942,5800.0
2012-08-06 14:50:00,40.39,40.41,40.39,40.39,7400.0,34.9334,34.9507,34.9334,34.9334,7400.0
2012-08-06 14:55:00,40.39,40.41,40.39,40.41,4500.0,34.9334,34.9507,34.9334,34.9507,4500.0
2012-08-06 15:00:00,40.41,40.41,40.39,40.4,10500.0,34.9507,34.9507,34.9334,34.942,10500.0
2012-08-06 15:05:00,40.4,40.41,40.39,40.39,3900.0,34.942,34.9507,34.9334,34.9334,3900.0
2012-08-06 15:10:00,40.39,40.4,40.38,40.4,7400.0,34.9334,34.942,34.9247,34.942,7400.0
2012-08-06 15:15:00,40.39,40.4,40.34,40.35,8900.0,34.9334,34.942,34.8901,34.8988,8900.0
2012-08-06 15:20:00,40.34,40.35,40.32,40.33,7100.0,34.8901,34.8988,34.8728,34.8815,7100.0
2012-08-06 15:25:00,40.32,40.34,40.31,40.32,12100.0,34.8728,34.8901,34.8642,34.8728,12100.0
2012-08-06 15:30:00,40.32,40.34,40.32,40.32,12800.0,34.8728,34.8901,34.8728,34.8728,12800.0
2012-08-06 15:35:00,40.32,40.34,40.31,40.34,18700.0,34.8728,34.8901,34.8642,34.8901,18700.0
2012-08-06 15:40:00,40.34,40.34,40.29,40.29,22400.0,34.8901,34.8901,34.8469,34.8469,22400.0
2012-08-06 15:45:00,40.3,40.32,40.26,40.3,28300.0,34.8555,34.8728,34.8209,34.8555,28300.0
2012-08-06 15:50:00,40.3,40.3,40.26,40.3,20200.0,34.8555,34.8555,34.8209,34.8555,20200.0
2012-08-06 15:55:00,40.29,40.29,40.2,40.22,56500.0,34.8469,34.8469,34.769,34.7863,56500.0
2012-08-07 09:30:00,40.48,40.65,40.48,40.64,9500.0,35.0112,35.1582,35.0112,35.1496,9500.0
2012-08-07 09:35:00,40.64,40.65,40.58,40.59,2200.0,35.1496,35.1582,35.0977,35.1063,2200.0
2012-08-07 09:40:00,40.63,40.7,40.58,40.69,19100.0,35.1409,35.2015,35.0977,35.1928,19100.0
2012-08-07 09:45:00,40.68,40.74,40.67,40.74,32800.0,35.1842,35.2361,35.1755,35.2361,32800.0
2012-08-07 09:50:00,40.75,40.75,40.67,40.74,21500.0,35.2447,35.2447,35.1755,35.2361,21500.0
2012-08-07 09:55:00,40.74,40.87,40.74,40.83,24700.0,35.2361,35.3485,35.2361,35.3139,24700.0
2012-08-07 10:00:00,40.86,40.9,40.78,40.88,13000.0,35.3399,35.3745,35.2707,35.3572,13000.0
2012-08-07 10:05:00,40.87,40.9,40.84,40.84,12900.0,35.3485,35.3745,35.3226,35.3226,12900.0
2012-08-07 10:10:00,40.84,40.87,40.8,40.82,10200.0,35.3226,35.3485,35.288,35.3053,10200.0
2012-08-07 10:15:00,40.82,40.84,40.79,40.81,8300.0,35.3053,35.3226,35.2793,35.2966,8300.0
2012-08-07 10:20:00,40.8,40.83,40.76,40.76,6200.0,35.288,35.3139,35.2534,35.2534,6200.0
2012-08-07 10:25:00,40.76,40.77,40.71,40.73,6500.0,35.2534,35.262,35.2101,35.2274,6500.0
2012-08-07 10:30:00,40.74,40.8,40.74,40.79,12100.0,35.2361,35.288,35.2361,35.2793,12100.0
2012-08-07 10:35:00,40.81,40.81,40.7,40.81,15500.0,35.2966,35.2966,35.2015,35.2966,15500.0
2012-08-07 10:40:00,40.82,40.87,40.81,40.84,6200.0,35.3053,35.3485,35.2966,35.3226,6200.0
2012-08-07 10:45:00,40.84,40.85,40.77,40.79,18900.0,35.3226,35.3312,35.262,35.2793,18900.0
2012-08-07 10:50:00,40.8,40.81,40.72,40.72,4600.0,35.288,35.2966,35.2188,35.2188,4600.0
2012-08-07 10:55:00,40.7,40.72,40.65,40.69,10500.0,35.2015,35.2188,35.1582,35.1928,10500.0
2012-08-07 11:00:00,40.67,40.69,40.6,40.67,11800.0,35.1755,35.1928,35.115,35.1755,11800.0
2012-08-07 11:05:00,40.68,40.7,40.62,40.69,20500.0,35.1842,35.2015,35.1323,35.1928,20500.0
2012-08-07 11:10:00,40.7,40.71,40.69,40.7,3800.0,35.2015,35.2101,35.1928,35.2015,3800.0
2012-08-07 11:15:00,40.69,40.73,40.66,40.67,10900.0,35.1928,35.2274,35.1669,35.1755,10900.0
2012-08-07 11:20:00,40.68,40.7,40.68,40.69,3800.0,35.1842,35.2015,35.1842,35.1928,3800.0
2012-08-07 11:25:00,40.69,40.74,40.69,40.72,3400.0,35.1928,35.2361,35.1928,35.2188,3400.0
2012-08-07 11:30:00,40.7,40.74,40.67,40.73,4300.0,35.2015,35.2361,35.1755,35.2274,4300.0
2012-08-07 11:35:00,40.73,40.77,40.73,40.76,3400.0,35.2274,35.262,35.2274,35.2534,3400.0
2012-08-07 11:40:00,40.76,40.84,40.76,40.84,2800.0,35.2534,35.3226,35.2534,35.3226,2800.0
2012-08-07 11:45:00,40.85,40.86,40.85,40.86,1300.0,35.3312,35.3399,35.3312,35.3399,1300.0
2012-08-07 11:50:00,40.87,40.87,40.85,40.87,4900.0,35.3485,35.3485,35.3312,35.3485,4900.0
2012-08-07 11:55:00,40.85,40.86,40.83,40.83,2600.0,35.3312,35.3399,35.3139,35.3139,2600.0
2012-08-07 12:00:00,40.85,40.85,40.83,40.84,2200.0,35.3312,35.3312,35.3139,35.3226,2200.0
2012-08-07 12:05:00,40.82,40.84,40.78,40.84,13300.0,35.3053,35.3226,35.2707,35.3226,13300.0
2012-08-07 12:10:00,40.84,40.85,40.82,40.82,4900.0,35.3226,35.3312,35.3053,35.3053,4900.0
2012-08-07 12:15:00,40.83,40.87,40.81,40.85,11900.0,35.3139,35.3485,35.2966,35.3312,11900.0
2012-08-07 12:20:00,40.85,40.88,40.84,40.85,16600.0,35.3312,35.3572,35.3226,35.3312,16600.0
2012-08-07 12:25:00,40.86,40.87,40.82,40.83,10000.0,35.3399,35.3485,35.3053,35.3139,10000.0
2012-08-07 12:30:00,40.85,40.88,40.85,40.88,5200.0,35.3312,35.3572,35.3312,35.3572,5200.0
2012-08-07 12:35:00,40.89,40.9,40.87,40.9,3500.0,35.3658,35.3745,35.3485,35.3745,3500.0
2012-08-07 12:40:00,40.9,40.94,40.85,40.93,16300.0,35.3745,35.4091,35.3312,35.4004,16300.0
2012-08-07 12:45:00,40.93,40.93,40.88,40.92,17700.0,35.4004,35.4004,35.3572,35.3918,17700.0
2012-08-07 12:50:00,40.93,40.95,40.9,40.9,4600.0,35.4004,35.4177,35.3745,35.3745,4600.0
2012-08-07 12:55:00,40.89,40.9,40.89,40.89,600.0,35.3658,35.3745,35.3658,35.3658,600.0
2012-08-07 13:00:00,40.89,40.9,40.86,40.88,3300.0,35.3658,35.3745,35.3399,35.3572,3300.0
2012-08-07 13:05:00,40.87,40.88,40.86,40.87,7100.0,35.3485,35.3572,35.3399,35.3485,7100.0
2012-08-07 13:10:00,40.87,40.88,40.86,40.87,5900.0,35.3485,35.3572,35.3399,35.3485,5900.0
2012-08-07 13:15:00,40.87,40.89,40.86,40.89,1400.0,35.3485,35.3658,35.3399,35.3658,1400.0
2012-08-07 13:20:00,40.89,40.9,40.88,40.9,6300.0,35.3658,35.3745,35.3572,35.3745,6300.0
2012-08-07 13:25:00,40.9,40.9,40.89,40.9,500.0,35.3745,35.3745,35.3658,35.3745,500.0
2012-08-07 13:30:00,40.89,40.93,40.89,40.93,3700.0,35.3658,35.4004,35.3658,35.4004,3700.0
2012-08-07 13:35:00,40.93,41.0,40.93,41.0,37400.0,35.4004,35.461,35.4004,35.461,37400.0
2012-08-07 13:40:00,40.98,40.98,40.96,40.96,13400.0,35.4437,35.4437,35.4264,35.4264,13400.0
2012-08-07 13:45:00,40.97,40.97,40.94,40.94,2500.0,35.435,35.435,35.4091,35.4091,2500.0
2012-08-07 13:50:00,40.94,40.95,40.89,40.9,10900.0,35.4091,35.4177,35.3658,35.3745,10900.0
2012-08-07 13:55:00,40.89,40.89,40.89,40.89,500.0,35.3658,35.3658,35.3658,35.3658,500.0
2012-08-07 14:00:00,40.9,40.95,40.89,40.91,11600.0,35.3745,35.4177,35.3658,35.3831,11600.0
2012-08-07 14:05:00,40.9,40.92,40.85,40.91,22100.0,35.3745,35.3918,35.3312,35.3831,22100.0
2012-08-07 14:10:00,40.91,40.92,40.89,40.89,4500.0,35.3831,35.3918,35.3658,35.3658,4500.0
2012-08-07 14:15:00,40.89,40.92,40.88,40.91,23900.0,35.3658,35.3918,35.3572,35.3831,23900.0
2012-08-07 14:20:00,40.91,40.92,40.9,40.9,8000.0,35.3831,35.3918,35.3745,35.3745,8000.0
2012-08-07 14:25:00,40.89,40.91,40.89,40.89,16200.0,35.3658,35.3831,35.3658,35.3658,16200.0
2012-08-07 14:30:00,40.89,40.9,40.89,40.9,6800.0,35.3658,35.3745,35.3658,35.3745,6800.0
2012-08-07 14:35:00,40.89,40.9,40.88,40.89,3900.0,35.3658,35.3745,35.3572,35.3658,3900.0
2012-08-07 14:40:00,40.89,40.9,40.89,40.89,15300.0,35.3658,35.3745,35.3658,35.3658,15300.0
2012-08-07 14:45:00,40.89,40.9,40.89,40.89,4300.0,35.3658,35.3745,35.3658,35.3658,4300.0
2012-08-07 14:50:00,40.89,40.9,40.89,40.89,1300.0,35.3658,35.3745,35.3658,35.3658,1300.0
2012-08-07 14:55:00,40.89,40.89,40.84,40.84,12300.0,35.3658,35.3658,35.3226,35.3226,12300.0
2012-08-07 15:00:00,40.84,40.85,40.8,40.82,9100.0,35.3226,35.3312,35.288,35.3053,9100.0
2012-08-07 15:05:00,40.81,40.83,40.79,40.79,7600.0,35.2966,35.3139,35.2793,35.2793,7600.0
2012-08-07 15:10:00,40.78,40.8,40.76,40.77,17300.0,35.2707,35.288,35.2534,35.262,17300.0
2012-08-07 15:15:00,40.76,40.82,40.76,40.8,8100.0,35.2534,35.3053,35.2534,35.288,8100.0
2012-08-07 15:20:00,40.8,40.84,40.8,40.82,10400.0,35.288,35.3226,35.288,35.3053,10400.0
2012-08-07 15:25:00,40.82,40.85,40.82,40.82,9300.0,35.3053,35.3312,35.3053,35.3053,9300.0
2012-08-07 15:30:00,40.82,40.84,40.79,40.8,20800.0,35.3053,35.3226,35.2793,35.288,20800.0
2012-08-07 15:35:00,40.8,40.84,40.77,40.83,55800.0,35.288,35.3226,35.262,35.3139,55800.0
2012-08-07 15:40:00,40.83,40.89,40.83,40.87,32700.0,35.3139,35.3658,35.3139,35.3485,32700.0
2012-08-07 15:45:00,40.86,40.91,40.84,40.9,88000.0,35.3399,35.3831,35.3226,35.3745,88000.0
2012-08-07 15:50:00,40.9,40.91,40.83,40.85,72800.0,35.3745,35.3831,35.3139,35.3312,72800.0
2012-08-07 15:55:00,40.84,40.86,40.79,40.8,60300.0,35.3226,35.3399,35.2793,35.288,60300.0
2012-08-08 09:30:00,40.56,40.75,40.34,40.34,36200.0,35.0804,35.2447,34.8901,34.8901,36200.0
2012-08-08 09:35:00,40.34,40.34,40.1,40.16,45600.0,34.8901,34.8901,34.6825,34.7344,45600.0
2012-08-08 09:40:00,40.16,40.34,40.15,40.3,21100.0,34.7344,34.8901,34.7258,34.8555,21100.0
2012-08-08 09:45:00,40.3,40.37,40.29,40.35,20300.0,34.8555,34.9161,34.8469,34.8988,20300.0
2012-08-08 09:50:00,40.36,40.37,40.19,40.19,65900.0,34.9074,34.9161,34.7604,34.7604,65900.0
2012-08-08 09:55:00,40.19,40.21,40.16,40.19,25300.0,34.7604,34.7777,34.7344,34.7604,25300.0
2012-08-08 10:00:00,40.2,40.24,40.18,40.23,16600.0,34.769,34.8036,34.7517,34.795,16600.0
2012-08-08 10:05:00,40.23,40.24,40.16,40.16,22500.0,34.795,34.8036,34.7344,34.7344,22500.0
2012-08-08 10:10:00,40.16,40.28,40.16,40.26,27300.0,34.7344,34.8382,34.7344,34.8209,27300.0
2012-08-08 10:15:00,40.27,40.27,40.23,40.25,36700.0,34.8296,34.8296,34.795,34.8123,36700.0
2012-08-08 10:20:00,40.25,40.29,40.2,40.2,51100.0,34.8123,34.8469,34.769,34.769,51100.0
2012-08-08 10:25:00,40.2,40.23,40.19,40.23,17600.0,34.769,34.795,34.7604,34.795,17600.0
2012-08-08 10:30:00,40.22,40.23,40.19,40.19,21200.0,34.7863,34.795,34.7604,34.7604,21200.0
2012-08-08 10:35:00,40.19,40.2,40.18,40.19,6700.0,34.7604,34.769,34.7517,34.7604,6700.0
2012-08-08 10:40:00,40.2,40.21,40.17,40.2,9400.0,34.769,34.7777,34.7431,34.769,9400.0
2012-08-08 10:45:00,40.2,40.2,40.14,40.15,9800.0,34.769,34.769,34.7171,34.7258,9800.0
2012-08-08 10:50:00,40.14,40.16,40.11,40.11,16300.0,34.7171,34.7344,34.6912,34.6912,16300.0
2012-08-08 10:55:00,40.11,40.12,40.05,40.06,21200.0,34.6912,34.6998,34.6393,34.6479,21200.0
2012-08-08 11:00:00,40.06,40.07,39.96,39.96,21400.0,34.6479,34.6566,34.5615,34.5615,21400.0
2012-08-08 11:05:00,39.97,39.97,39.94,39.95,18200.0,34.5701,34.5701,34.5442,34.5528,18200.0
2012-08-08 11:10:00,39.97,40.0,39.94,39.97,25900.0,34.5701,34.5961,34.5442,34.5701,25900.0
2012-08-08 11:15:00,39.97,40.0,39.94,39.98,27300.0,34.5701,34.5961,34.5442,34.5788,27300.0
2012-08-08 11:20:00,39.98,39.99,39.93,39.96,23800.0,34.5788,34.5874,34.5355,34.5615,23800.0
2012-08-08 11:25:00,39.97,39.99,39.95,39.95,18000.0,34.5701,34.5874,34.5528,34.5528,18000.0
2012-08-08 11:30:00,39.96,40.1,39.95,40.09,27400.0,34.5615,34.6825,34.5528,34.6739,27400.0
2012-08-08 11:35:00,40.1,40.2,40.1,40.17,15200.0,34.6825,34.769,34.6825,34.7431,15200.0
2012-08-08 11:40:00,40.17,40.2,40.17,40.18,20800.0,34.7431,34.769,34.7431,34.7517,20800.0
2012-08-08 11:45:00,40.17,40.17,40.11,40.12,23500.0,34.7431,34.7431,34.6912,34.6998,23500.0
2012-08-08 11:50:00,40.11,40.14,40.07,40.07,18400.0,34.6912,34.7171,34.6566,34.6566,18400.0
2012-08-08 11:55:00,40.07,40.16,40.07,40.16,19900.0,34.6566,34.7344,34.6566,34.7344,19900.0
2012-08-08 12:00:00,40.16,40.16,40.13,40.14,9900.0,34.7344,34.7344,34.7085,34.7171,9900.0
2012-08-08 12:05:00,40.13,40.14,40.02,40.06,26400.0,34.7085,34.7171,34.6134,34.6479,26400.0
2012-08-08 12:10:00,40.07,40.09,40.0,40.01,22900.0,34.6566,34.6739,34.5961,34.6047,22900.0
2012-08-08 12:15:00,40.02,40.02,40.0,40.02,17300.0,34.6134,34.6134,34.5961,34.6134,17300.0
2012-08-08 12:20:00,40.02,40.02,40.0,40.02,25400.0,34.6134,34.6134,34.5961,34.6134,25400.0
2012-08-08 12:25:00,40.02,40.02,40.0,40.02,7300.0,34.6134,34.6134,34.5961,34.6134,7300.0
2012-08-08 12:30:00,40.01,40.02,40.0,40.01,14800.0,34.6047,34.6134,34.5961,34.6047,14800.0
2012-08-08 12:35:00,40.02,40.02,40.01,40.01,3800.0,34.6134,34.6134,34.6047,34.6047,3800.0
2012-08-08 12:40:00,40.02,40.02,40.0,40.0,15800.0,34.6134,34.6134,34.5961,34.5961,15800.0
2012-08-08 12:45:00,40.01,40.02,40.0,40.01,6200.0,34.6047,34.6134,34.5961,34.6047,6200.0
2012-08-08 12:50:00,40.02,40.02,39.99,40.01,28500.0,34.6134,34.6134,34.5874,34.6047,28500.0
2012-08-08 12:55:00,40.01,40.02,40.0,40.02,18600.0,34.6047,34.6134,34.5961,34.6134,18600.0
2012-08-08 13:00:00,40.02,40.02,40.01,40.01,27400.0,34.6134,34.6134,34.6047,34.6047,27400.0
2012-08-08 13:05:00,40.01,40.02,40.0,40.0,13500.0,34.6047,34.6134,34.5961,34.5961,13500.0
2012-08-08 13:10:00,40.0,40.02,40.0,40.0,15400.0,34.5961,34.6134,34.5961,34.5961,15400.0
2012-08-08 13:15:00,40.0,40.0,39.89,39.9,25500.0,34.5961,34.5961,34.5009,34.5096,25500.0
2012-08-08 13:20:00,39.9,39.96,39.89,39.96,11500.0,34.5096,34.5615,34.5009,34.5615,11500.0
2012-08-08 13:25:00,39.97,39.97,39.79,39.81,50800.0,34.5701,34.5701,34.4144,34.4317,50800.0
2012-08-08 13:30:00,39.82,39.82,39.81,39.81,15100.0,34.4404,34.4404,34.4317,34.4317,15100.0
2012-08-08 13:35:00,39.82,39.82,39.81,39.82,20300.0,34.4404,34.4404,34.4317,34.4404,20300.0
2012-08-08 13:40:00,39.82,39.91,39.81,39.91,25100.0,34.4404,34.5182,34.4317,34.5182,25100.0
2012-08-08 13:45:00,39.92,39.98,39.92,39.97,16400.0,34.5269,34.5788,34.5269,34.5701,16400.0
2012-08-08 13:50:00,39.96,40.04,39.96,40.04,11300.0,34.5615,34.6307,34.5615,34.6307,11300.0
2012-08-08 13:55:00,40.04,40.04,39.88,39.89,42400.0,34.6307,34.6307,34.4923,34.5009,42400.0
2012-08-08 14:00:00,39.89,39.9,39.84,39.87,24300.0,34.5009,34.5096,34.4577,34.4836,24300.0
2012-08-08 14:05:00,39.88,39.91,39.87,39.89,21600.0,34.4923,34.5182,34.4836,34.5009,21600.0
2012-08-08 14:10:00,39.89,39.9,39.84,39.84,14600.0,34.5009,34.5096,34.4577,34.4577,14600.0
2012-08-08 14:15:00,39.84,39.85,39.77,39.8,29100.0,34.4577,34.4663,34.3971,34.4231,29100.0
2012-08-08 14:20:00,39.8,39.81,39.76,39.76,19300.0,34.4231,34.4317,34.3885,34.3885,19300.0
2012-08-08 14:25:00,39.76,39.77,39.74,39.74,31400.0,34.3885,34.3971,34.3712,34.3712,31400.0
2012-08-08 14:30:00,39.75,39.76,39.74,39.75,15900.0,34.3798,34.3885,34.3712,34.3798,15900.0
2012-08-08 14:35:00,39.76,39.8,39.64,39.7,60800.0,34.3885,34.4231,34.2847,34.3366,60800.0
2012-08-08 14:40:00,39.68,39.7,39.63,39.7,22600.0,34.3193,34.3366,34.276,34.3366,22600.0
2012-08-08 14:45:00,39.7,39.75,39.66,39.66,22400.0,34.3366,34.3798,34.302,34.302,22400.0
2012-08-08 14:50:00,39.66,39.7,39.62,39.62,33900.0,34.302,34.3366,34.2674,34.2674,33900.0
2012-08-08 14:55:00,39.62,39.62,39.54,39.57,85800.0,34.2674,34.2674,34.1982,34.2241,85800.0
2012-08-08 15:00:00,39.57,39.6,39.55,39.58,28200.0,34.2241,34.2501,34.2068,34.2328,28200.0
2012-08-08 15:05:00,39.58,39.59,39.54,39.54,35000.0,34.2328,34.2414,34.1982,34.1982,35000.0
2012-08-08 15:10:00,39.54,39.72,39.54,39.72,53900.0,34.1982,34.3539,34.1982,34.3539,53900.0
2012-08-08 15:15:00,39.72,39.78,39.72,39.73,24200.0,34.3539,34.4058,34.3539,34.3625,24200.0
2012-08-08 15:20:00,39.72,39.79,39.71,39.75,22500.0,34.3539,34.4144,34.3452,34.3798,22500.0
2012-08-08 15:25:00,39.76,39.88,39.76,39.88,26000.0,34.3885,34.4923,34.3885,34.4923,26000.0
2012-08-08 15:30:00,39.88,39.89,39.8,39.86,57000.0,34.4923,34.5009,34.4231,34.475,57000.0
2012-08-08 15:35:00,39.86,39.86,39.79,39.83,40400.0,34.475,34.475,34.4144,34.449,40400.0
2012-08-08 15:40:00,39.83,39.88,39.8,39.88,37500.0,34.449,34.4923,34.4231,34.4923,37500.0
2012-08-08 15:45:00,39.87,39.91,39.84,39.87,84000.0,34.4836,34.5182,34.4577,34.4836,84000.0
2012-08-08 15:50:00,39.87,39.87,39.76,39.78,53700.0,34.4836,34.4836,34.3885,34.4058,53700.0
2012-08-08 15:55:00,39.79,39.84,39.75,39.82,79800.0,34.4144,34.4577,34.3798,34.4404,79800.0
2012-08-09 09:30:00,39.86,40.03,39.85,40.03,21400.0,34.475,34.622,34.4663,34.622,21400.0
2012-08-09 09:35:00,40.03,40.09,39.95,40.01,22400.0,34.622,34.6739,34.5528,34.6047,22400.0
2012-08-09 09:40:00,40.06,40.16,39.99,40.16,8900.0,34.6479,34.7344,34.5874,34.7344,8900.0
2012-08-09 09:45:00,40.17,40.31,40.13,40.26,33500.0,34.7431,34.8642,34.7085,34.8209,33500.0
2012-08-09 09:50:00,40.25,40.26,40.21,40.26,6400.0,34.8123,34.8209,34.7777,34.8209,6400.0
2012-08-09 09:55:00,40.25,40.26,40.08,40.14,17500.0,34.8123,34.8209,34.6652,34.7171,17500.0
2012-08-09 10:00:00,40.12,40.12,40.08,40.1,4800.0,34.6998,34.6998,34.6652,34.6825,4800.0
2012-08-09 10:05:00,40.1,40.15,40.07,40.13,9800.0,34.6825,34.7258,34.6566,34.7085,9800.0
2012-08-09 10:10:00,40.13,40.22,40.13,40.18,14100.0,34.7085,34.7863,34.7085,34.7517,14100.0
2012-08-09 10:15:00,40.18,40.19,40.03,40.09,14100.0,34.7517,34.7604,34.622,34.6739,14100.0
2012-08-09 10:20:00,40.08,40.12,39.98,39.99,10100.0,34.6652,34.6998,34.5788,34.5874,10100.0
2012-08-09 10:25:00,39.97,40.01,39.92,39.92,8300.0,34.5701,34.6047,34.5269,34.5269,8300.0
2012-08-09 10:30:00,39.93,40.01,39.93,40.01,10700.0,34.5355,34.6047,34.5355,34.6047,10700.0
2012-08-09 10:35:00,40.01,40.01,39.98,39.99,4500.0,34.6047,34.6047,34.5788,34.5874,4500.0
2012-08-09 10:40:00,39.97,40.04,39.94,39.94,7800.0,34.5701,34.6307,34.5442,34.5442,7800.0
2012-08-09 10:45:00,39.93,39.94,39.88,39.93,9700.0,34.5355,34.5442,34.4923,34.5355,9700.0
2012-08-09 10:50:00,39.93,40.02,39.93,39.99,8100.0,34.5355,34.6134,34.5355,34.5874,8100.0
2012-08-09 10:55:00,39.99,40.01,39.98,39.98,7500.0,34.5874,34.6047,34.5788,34.5788,7500.0
2012-08-09 11:00:00,39.99,39.99,39.92,39.95,9200.0,34.5874,34.5874,34.5269,34.5528,9200.0
2012-08-09 11:05:00,39.96,40.03,39.96,40.02,10000.0,34.5615,34.622,34.5615,34.6134,10000.0
2012-08-09 11:10:00,40.01,40.02,39.99,40.0,6200.0,34.6047,34.6134,34.5874,34.5961,6200.0
2012-08-09 11:15:00,39.99,40.04,39.94,39.95,10500.0,34.5874,34.6307,34.5442,34.5528,10500.0
2012-08-09 11:20:00,39.96,40.07,39.95,40.06,31900.0,34.5615,34.6566,34.5528,34.6479,31900.0
2012-08-09 11:25:00,40.06,40.06,40.0,40.04,7500.0,34.6479,34.6479,34.5961,34.6307,7500.0
2012-08-09 11:30:00,40.03,40.06,40.02,40.05,4700.0,34.622,34.6479,34.6134,34.6393,4700.0
2012-08-09 11:35:00,40.05,40.05,39.98,39.98,3300.0,34.6393,34.6393,34.5788,34.5788,3300.0
2012-08-09 11:40:00,39.98,39.98,39.88,39.91,13500.0,34.5788,34.5788,34.4923,34.5182,13500.0
2012-08-09 11:45:00,39.91,39.92,39.84,39.88,14500.0,34.5182,34.5269,34.4577,34.4923,14500.0
2012-08-09 11:50:00,39.89,39.92,39.83,39.89,33300.0,34.5009,34.5269,34.449,34.5009,33300.0
2012-08-09 11:55:00,39.88,39.89,39.79,39.81,7100.0,34.4923,34.5009,34.4144,34.4317,7100.0
2012-08-09 12:00:00,39.82,39.84,39.78,39.82,7200.0,34.4404,34.4577,34.4058,34.4404,7200.0
2012-08-09 12:05:00,39.82,39.84,39.8,39.84,9500.0,34.4404,34.4577,34.4231,34.4577,9500.0
2012-08-09 12:10:00,39.84,39.84,39.79,39.79,11500.0,34.4577,34.4577,34.4144,34.4144,11500.0
2012-08-09 12:15:00,39.79,39.82,39.79,39.8,3000.0,34.4144,34.4404,34.4144,34.4231,3000.0
2012-08-09 12:20:00,39.8,39.81,39.79,39.8,5300.0,34.4231,34.4317,34.4144,34.4231,5300.0
2012-08-09 12:25:00,39.8,39.81,39.8,39.8,2900.0,34.4231,34.4317,34.4231,34.4231,2900.0
2012-08-09 12:30:00,39.8,39.82,39.77,39.82,6200.0,34.4231,34.4404,34.3971,34.4404,6200.0
2012-08-09 12:35:00,39.81,39.84,39.81,39.83,3700.0,34.4317,34.4577,34.4317,34.449,3700.0
2012-08-09 12:40:00,39.83,39.88,39.83,39.88,14100.0,34.449,34.4923,34.449,34.4923,14100.0
2012-08-09 12:45:00,39.88,39.91,39.88,39.88,8600.0,34.4923,34.5182,34.4923,34.4923,8600.0
2012-08-09 12:50:00,39.88,39.92,39.88,39.92,6800.0,34.4923,34.5269,34.4923,34.5269,6800.0
2012-08-09 12:55:00,39.91,39.95,39.89,39.95,43100.0,34.5182,34.5528,34.5009,34.5528,43100.0
2012-08-09 13:00:00,39.96,39.97,39.9,39.91,12200.0,34.5615,34.5701,34.5096,34.5182,12200.0
2012-08-09 13:05:00,39.92,39.94,39.92,39.93,2100.0,34.5269,34.5442,34.5269,34.5355,2100.0
2012-08-09 13:10:00,39.92,39.93,39.91,39.93,4300.0,34.5269,34.5355,34.5182,34.5355,4300.0
2012-08-09 13:15:00,39.92,39.92,39.89,39.89,9100.0,34.5269,34.5269,34.5009,34.5009,9100.0
2012-08-09 13:20:00,39.89,39.89,39.86,39.87,4700.0,34.5009,34.5009,34.475,34.4836,4700.0
2012-08-09 13:25:00,39.87,39.88,39.86,39.87,5200.0,34.4836,34.4923,34.475,34.4836,5200.0
2012-08-09 13:30:00,39.87,39.89,39.87,39.87,3600.0,34.4836,34.5009,34.4836,34.4836,3600.0
2012-08-09 13:35:00,39.88,39.9,39.86,39.87,8900.0,34.4923,34.5096,34.475,34.4836,8900.0
2012-08-09 13:40:00,39.87,39.9,39.87,39.88,5800.0,34.4836,34.5096,34.4836,34.4923,5800.0
2012-08-09 13:45:00,39.88,39.89,39.86,39.88,4600.0,34.4923,34.5009,34.475,34.4923,4600.0
2012-08-09 13:50:00,39.87,39.89,39.87,39.88,3900.0,34.4836,34.5009,34.4836,34.4923,3900.0
2012-08-09 13:55:00,39.88,39.9,39.88,39.89,4200.0,34.4923,34.5096,34.4923,34.5009,4200.0
2012-08-09 14:00:00,39.9,39.91,39.88,39.89,9200.0,34.5096,34.5182,34.4923,34.5009,9200.0
2012-08-09 14:05:00,39.88,39.89,39.88,39.88,3200.0,34.4923,34.5009,34.4923,34.4923,3200.0
2012-08-09 14:10:00,39.89,39.9,39.88,39.9,6100.0,34.5009,34.5096,34.4923,34.5096,6100.0
2012-08-09 14:15:00,39.9,39.9,39.89,39.9,7400.0,34.5096,34.5096,34.5009,34.5096,7400.0
2012-08-09 14:20:00,39.9,39.9,39.89,39.89,11600.0,34.5096,34.5096,34.5009,34.5009,11600.0
2012-08-09 14:25:00,39.89,39.89,39.83,39.83,8400.0,34.5009,34.5009,34.449,34.449,8400.0
2012-08-09 14:30:00,39.84,39.9,39.83,39.9,13600.0,34.4577,34.5096,34.449,34.5096,13600.0
2012-08-09 14:35:00,39.9,39.93,39.9,39.91,9200.0,34.5096,34.5355,34.5096,34.5182,9200.0
2012-08-09 14:40:00,39.91,39.92,39.89,39.89,10800.0,34.5182,34.5269,34.5009,34.5009,10800.0
2012-08-09 14:45:00,39.9,39.91,39.89,39.91,4300.0,34.5096,34.5182,34.5009,34.5182,4300.0
2012-08-09 14:50:00,39.9,39.95,39.9,39.94,8500.0,34.5096,34.5528,34.5096,34.5442,8500.0
2012-08-09 14:55:00,39.95,39.99,39.94,39.96,10800.0,34.5528,34.5874,34.5442,34.5615,10800.0
2012-08-09 15:00:00,39.95,39.95,39.85,39.85,17600.0,34.5528,34.5528,34.4663,34.4663,17600.0
2012-08-09 15:05:00,39.84,39.84,39.79,39.79,16400.0,34.4577,34.4577,34.4144,34.4144,16400.0
2012-08-09 15:10:00,39.79,39.81,39.79,39.8,20800.0,34.4144,34.4317,34.4144,34.4231,20800.0
2012-08-09 15:15:00,39.8,39.81,39.75,39.77,26600.0,34.4231,34.4317,34.3798,34.3971,26600.0
2012-08-09 15:20:00,39.78,39.78,39.74,39.76,23300.0,34.4058,34.4058,34.3712,34.3885,23300.0
2012-08-09 15:25:00,39.76,39.76,39.74,39.76,14800.0,34.3885,34.3885,34.3712,34.3885,14800.0
2012-08-09 15:30:00,39.76,39.79,39.74,39.75,32400.0,34.3885,34.4144,34.3712,34.3798,32400.0
2012-08-09 15:35:00,39.75,39.76,39.71,39.76,28300.0,34.3798,34.3885,34.3452,34.3885,28300.0
2012-08-09 15:40:00,39.75,39.76,39.69,39.69,29900.0,34.3798,34.3885,34.3279,34.3279,29900.0
2012-08-09 15:45:00,39.7,39.7,39.64,39.65,44600.0,34.3366,34.3366,34.2847,34.2933,44600.0
2012-08-09 15:50:00,39.65,39.66,39.63,39.65,88900.0,34.2933,34.302,34.276,34.2933,88900.0
2012-08-09 15:55:00,39.64,39.66,39.59,39.6,154300.0,34.2847,34.302,34.2414,34.2501,154300.0
2012-08-10 09:30:00,39.13,39.35,38.89,39.29,18600.0,33.8436,34.0339,33.636,33.982,18600.0
2012-08-10 09:35:00,39.28,39.42,39.24,39.4,12900.0,33.9733,34.0944,33.9387,34.0771,12900.0
2012-08-10 09:40:00,39.44,39.57,39.44,39.53,9000.0,34.1117,34.2241,34.1117,34.1896,9000.0
2012-08-10 09:45:00,39.53,39.59,39.46,39.59,6200.0,34.1896,34.2414,34.129,34.2414,6200.0
2012-08-10 09:50:00,39.55,39.55,39.4,39.43,15600.0,34.2068,34.2068,34.0771,34.1031,15600.0
2012-08-10 09:55:00,39.43,39.43,39.33,39.34,7000.0,34.1031,34.1031,34.0166,34.0252,7000.0
2012-08-10 10:00:00,39.34,39.38,39.3,39.36,9900.0,34.0252,34.0598,33.9906,34.0425,9900.0
2012-08-10 10:05:00,39.37,39.41,39.35,39.35,41600.0,34.0512,34.0858,34.0339,34.0339,41600.0
2012-08-10 10:10:00,39.36,39.41,39.33,39.35,30600.0,34.0425,34.0858,34.0166,34.0339,30600.0
2012-08-10 10:15:00,39.38,39.39,39.34,39.35,7300.0,34.0598,34.0685,34.0252,34.0339,7300.0
2012-08-10 10:20:00,39.36,39.4,39.32,39.38,9200.0,34.0425,34.0771,34.0079,34.0598,9200.0
2012-08-10 10:25:00,39.38,39.42,39.37,39.39,14000.0,34.0598,34.0944,34.0512,34.0685,14000.0
2012-08-10 10:30:00,39.4,39.42,39.37,39.39,25100.0,34.0771,34.0944,34.0512,34.0685,25100.0
2012-08-10 10:35:00,39.39,39.4,39.35,39.39,13700.0,34.0685,34.0771,34.0339,34.0685,13700.0
2012-08-10 10:40:00,39.39,39.41,39.36,39.39,12100.0,34.0685,34.0858,34.0425,34.0685,12100.0
2012-08-10 10:45:00,39.4,39.41,39.36,39.4,35200.0,34.0771,34.0858,34.0425,34.0771,35200.0
2012-08-10 10:50:00,39.4,39.41,39.35,39.4,21600.0,34.0771,34.0858,34.0339,34.0771,21600.0
2012-08-10 10:55:00,39.39,39.42,39.38,39.42,53400.0,34.0685,34.0944,34.0598,34.0944,53400.0
2012-08-10 11:00:00,39.42,39.45,39.31,39.31,27400.0,34.0944,34.1204,33.9993,33.9993,27400.0
2012-08-10 11:05:00,39.29,39.39,39.25,39.36,21700.0,33.982,34.0685,33.9474,34.0425,21700.0
2012-08-10 11:10:00,39.36,39.42,39.36,39.37,34200.0,34.0425,34.0944,34.0425,34.0512,34200.0
2012-08-10 11:15:00,39.39,39.45,39.39,39.42,11800.0,34.0685,34.1204,34.0685,34.0944,11800.0
2012-08-10 11:20:00,39.43,39.51,39.42,39.46,22500.0,34.1031,34.1723,34.0944,34.129,22500.0
2012-08-10 11:25:00,39.47,39.6,39.47,39.6,28200.0,34.1377,34.2501,34.1377,34.2501,28200.0
2012-08-10 11:30:00,39.6,39.62,39.52,39.52,20100.0,34.2501,34.2674,34.1809,34.1809,20100.0
2012-08-10 11:35:00,39.52,39.57,39.46,39.49,37100.0,34.1809,34.2241,34.129,34.155,37100.0
2012-08-10 11:40:00,39.49,39.63,39.49,39.6,22500.0,34.155,34.276,34.155,34.2501,22500.0
2012-08-10 11:45:00,39.6,39.61,39.57,39.6,12500.0,34.2501,34.2587,34.2241,34.2501,12500.0
2012-08-10 11:50:00,39.59,39.62,39.58,39.59,8900.0,34.2414,34.2674,34.2328,34.2414,8900.0
2012-08-10 11:55:00,39.59,39.61,39.57,39.57,8400.0,34.2414,34.2587,34.2241,34.2241,8400.0
2012-08-10 12:00:00,39.57,39.59,39.57,39.57,5900.0,34.2241,34.2414,34.2241,34.2241,5900.0
2012-08-10 12:05:00,39.57,39.63,39.57,39.6,14500.0,34.2241,34.276,34.2241,34.2501,14500.0
2012-08-10 12:10:00,39.6,39.6,39.56,39.58,7600.0,34.2501,34.2501,34.2155,34.2328,7600.0
2012-08-10 12:15:00,39.59,39.59,39.56,39.56,5100.0,34.2414,34.2414,34.2155,34.2155,5100.0
2012-08-10 12:20:00,39.56,39.56,39.52,39.54,8300.0,34.2155,34.2155,34.1809,34.1982,8300.0
2012-08-10 12:25:00,39.54,39.56,39.53,39.55,6800.0,34.1982,34.2155,34.1896,34.2068,6800.0
2012-08-10 12:30:00,39.55,39.61,39.55,39.56,14700.0,34.2068,34.2587,34.2068,34.2155,14700.0
2012-08-10 12:35:00,39.57,39.57,39.52,39.52,12800.0,34.2241,34.2241,34.1809,34.1809,12800.0
2012-08-10 12:40:00,39.52,39.55,39.52,39.55,7000.0,34.1809,34.2068,34.1809,34.2068,7000.0
2012-08-10 12:45:00,39.55,39.55,39.52,39.55,8000.0,34.2068,34.2068,34.1809,34.2068,8000.0
2012-08-10 12:50:00,39.55,39.56,39.54,39.55,7600.0,34.2068,34.2155,34.1982,34.2068,7600.0
2012-08-10 12:55:00,39.55,39.56,39.55,39.56,7100.0,34.2068,34.2155,34.2068,34.2155,7100.0
2012-08-10 13:00:00,39.55,39.58,39.55,39.57,4500.0,34.2068,34.2328,34.2068,34.2241,4500.0
2012-08-10 13:05:00,39.58,39.59,39.56,39.59,10000.0,34.2328,34.2414,34.2155,34.2414,10000.0
2012-08-10 13:10:00,39.59,39.59,39.52,39.58,8600.0,34.2414,34.2414,34.1809,34.2328,8600.0
2012-08-10 13:15:00,39.58,39.61,39.58,39.58,13000.0,34.2328,34.2587,34.2328,34.2328,13000.0
2012-08-10 13:20:00,39.59,39.6,39.58,39.59,15200.0,34.2414,34.2501,34.2328,34.2414,15200.0
2012-08-10 13:25:00,39.59,39.6,39.58,39.59,6800.0,34.2414,34.2501,34.2328,34.2414,6800.0
2012-08-10 13:30:00,39.59,39.62,39.57,39.57,9300.0,34.2414,34.2674,34.2241,34.2241,9300.0
2012-08-10 13:35:00,39.58,39.6,39.55,39.55,12500.0,34.2328,34.2501,34.2068,34.2068,12500.0
2012-08-10 13:40:00,39.55,39.6,39.55,39.57,20300.0,34.2068,34.2501,34.2068,34.2241,20300.0
2012-08-10 13:45:00,39.57,39.6,39.56,39.6,5900.0,34.2241,34.2501,34.2155,34.2501,5900.0
2012-08-10 13:50:00,39.6,39.6,39.59,39.6,7700.0,34.2501,34.2501,34.2414,34.2501,7700.0
2012-08-10 13:55:00,39.6,39.62,39.59,39.62,7400.0,34.2501,34.2674,34.2414,34.2674,7400.0
2012-08-10 14:00:00,39.62,39.66,39.62,39.66,13400.0,34.2674,34.302,34.2674,34.302,13400.0
2012-08-10 14:05:00,39.66,39.66,39.59,39.6,7700.0,34.302,34.302,34.2414,34.2501,7700.0
2012-08-10 14:10:00,39.6,39.61,39.56,39.56,10100.0,34.2501,34.2587,34.2155,34.2155,10100.0
2012-08-10 14:15:00,39.56,39.61,39.56,39.6,6300.0,34.2155,34.2587,34.2155,34.2501,6300.0
2012-08-10 14:20:00,39.59,39.6,39.55,39.55,5300.0,34.2414,34.2501,34.2068,34.2068,5300.0
2012-08-10 14:25:00,39.55,39.6,39.55,39.6,5600.0,34.2068,34.2501,34.2068,34.2501,5600.0
2012-08-10 14:30:00,39.6,39.61,39.59,39.59,6900.0,34.2501,34.2587,34.2414,34.2414,6900.0
2012-08-10 14:35:00,39.59,39.59,39.56,39.56,4100.0,34.2414,34.2414,34.2155,34.2155,4100.0
2012-08-10 14:40:00,39.55,39.56,39.54,39.56,4500.0,34.2068,34.2155,34.1982,34.2155,4500.0
2012-08-10 14:45:00,39.55,39.56,39.54,39.54,1900.0,34.2068,34.2155,34.1982,34.1982,1900.0
2012-08-10 14:50:00,39.54,39.57,39.54,39.56,7900.0,34.1982,34.2241,34.1982,34.2155,7900.0
2012-08-10 14:55:00,39.56,39.57,39.53,39.53,7100.0,34.2155,34.2241,34.1896,34.1896,7100.0
2012-08-10 15:00:00,39.54,39.59,39.54,39.59,6600.0,34.1982,34.2414,34.1982,34.2414,6600.0
2012-08-10 15:05:00,39.58,39.6,39.58,39.6,12500.0,34.2328,34.2501,34.2328,34.2501,12500.0
2012-08-10 15:10:00,39.6,39.61,39.57,39.6,12200.0,34.2501,34.2587,34.2241,34.2501,12200.0
2012-08-10 15:15:00,39.6,39.64,39.58,39.63,27000.0,34.2501,34.2847,34.2328,34.276,27000.0
2012-08-10 15:20:00,39.63,39.64,39.59,39.6,11900.0,34.276,34.2847,34.2414,34.2501,11900.0
2012-08-10 15:25:00,39.59,39.6,39.59,39.59,5400.0,34.2414,34.2501,34.2414,34.2414,5400.0
2012-08-10 15:30:00,39.59,39.6,39.52,39.6,80600.0,34.2414,34.2501,34.1809,34.2501,80600.0
2012-08-10 15:35:00,39.6,39.61,39.54,39.55,19500.0,34.2501,34.2587,34.1982,34.2068,19500.0
2012-08-10 15:40:00,39.55,39.6,39.55,39.59,54100.0,34.2068,34.2501,34.2068,34.2414,54100.0
2012-08-10 15:45:00,39.59,39.61,39.53,39.53,46900.0,34.2414,34.2587,34.1896,34.1896,46900.0
2012-08-10 15:50:00,39.53,39.56,39.51,39.51,57400.0,34.1896,34.2155,34.1723,34.1723,57400.0
2012-08-10 15:55:00,39.5,39.61,39.5,39.61,60400.0,34.1636,34.2587,34.1636,34.2587,60400.0
2012-08-13 09:30:00,39.49,39.63,39.42,39.54,7000.0,34.155,34.276,34.0944,34.1982,7000.0
2012-08-13 09:35:00,39.53,39.54,39.48,39.52,1400.0,34.1896,34.1982,34.1463,34.1809,1400.0
2012-08-13 09:40:00,39.55,39.62,39.55,39.55,2500.0,34.2068,34.2674,34.2068,34.2068,2500.0
2012-08-13 09:45:00,39.57,39.62,39.54,39.56,5000.0,34.2241,34.2674,34.1982,34.2155,5000.0
2012-08-13 09:50:00,39.55,39.62,39.5,39.5,16100.0,34.2068,34.2674,34.1636,34.1636,16100.0
2012-08-13 09:55:00,39.5,39.5,39.44,39.44,3200.0,34.1636,34.1636,34.1117,34.1117,3200.0
2012-08-13 10:00:00,39.46,39.5,39.44,39.46,2300.0,34.129,34.1636,34.1117,34.129,2300.0
2012-08-13 10:05:00,39.49,39.5,39.29,39.29,4600.0,34.155,34.1636,33.982,33.982,4600.0
2012-08-13 10:10:00,39.29,39.38,39.26,39.36,4000.0,33.982,34.0598,33.956,34.0425,4000.0
2012-08-13 10:15:00,39.37,39.42,39.36,39.41,5000.0,34.0512,34.0944,34.0425,34.0858,5000.0
2012-08-13 10:20:00,39.4,39.4,39.26,39.26,6400.0,34.0771,34.0771,33.956,33.956,6400.0
2012-08-13 10:25:00,39.26,39.26,39.12,39.14,41700.0,33.956,33.956,33.8349,33.8522,41700.0
2012-08-13 10:30:00,39.14,39.19,39.1,39.17,6700.0,33.8522,33.8955,33.8176,33.8782,6700.0
2012-08-13 10:35:00,39.17,39.18,39.14,39.14,5800.0,33.8782,33.8868,33.8522,33.8522,5800.0
2012-08-13 10:40:00,39.15,39.21,39.14,39.18,28200.0,33.8609,33.9128,33.8522,33.8868,28200.0
2012-08-13 10:45:00,39.17,39.18,39.13,39.15,10900.0,33.8782,33.8868,33.8436,33.8609,10900.0
2012-08-13 10:50:00,39.15,39.18,39.11,39.15,11200.0,33.8609,33.8868,33.8263,33.8609,11200.0
2012-08-13 10:55:00,39.15,39.16,39.13,39.14,5000.0,33.8609,33.8695,33.8436,33.8522,5000.0
2012-08-13 11:00:00,39.14,39.15,39.09,39.1,8200.0,33.8522,33.8609,33.809,33.8176,8200.0
2012-08-13 11:05:00,39.09,39.14,39.09,39.14,7300.0,33.809,33.8522,33.809,33.8522,7300.0
2012-08-13 11:10:00,39.14,39.16,39.14,39.14,14900.0,33.8522,33.8695,33.8522,33.8522,14900.0
2012-08-13 11:15:00,39.14,39.14,39.07,39.07,12500.0,33.8522,33.8522,33.7917,33.7917,12500.0
2012-08-13 11:20:00,39.09,39.12,39.09,39.11,11200.0,33.809,33.8349,33.809,33.8263,11200.0
2012-08-13 11:25:00,39.11,39.12,39.08,39.1,11800.0,33.8263,33.8349,33.8003,33.8176,11800.0
2012-08-13 11:30:00,39.09,39.13,39.09,39.1,8800.0,33.809,33.8436,33.809,33.8176,8800.0
2012-08-13 11:35:00,39.1,39.15,39.1,39.15,3400.0,33.8176,33.8609,33.8176,33.8609,3400.0
2012-08-13 11:40:00,39.14,39.15,39.12,39.13,34100.0,33.8522,33.8609,33.8349,33.8436,34100.0
2012-08-13 11:45:00,39.14,39.16,39.14,39.16,4100.0,33.8522,33.8695,33.8522,33.8695,4100.0
2012-08-13 11:50:00,39.16,39.17,39.15,39.16,3400.0,33.8695,33.8782,33.8609,33.8695,3400.0
2012-08-13 11:55:00,39.17,39.18,39.16,39.17,3900.0,33.8782,33.8868,33.8695,33.8782,3900.0
2012-08-13 12:00:00,39.17,39.19,39.15,39.16,12900.0,33.8782,33.8955,33.8609,33.8695,12900.0
2012-08-13 12:05:00,39.15,39.18,39.15,39.16,8200.0,33.8609,33.8868,33.8609,33.8695,8200.0
2012-08-13 12:10:00,39.16,39.19,39.15,39.19,8400.0,33.8695,33.8955,33.8609,33.8955,8400.0
2012-08-13 12:15:00,39.19,39.22,39.17,39.18,11500.0,33.8955,33.9214,33.8782,33.8868,11500.0
2012-08-13 12:20:00,39.17,39.18,39.12,39.13,22300.0,33.8782,33.8868,33.8349,33.8436,22300.0
2012-08-13 12:25:00,39.14,39.21,39.14,39.19,13500.0,33.8522,33.9128,33.8522,33.8955,13500.0
2012-08-13 12:30:00,39.2,39.2,39.19,39.19,2700.0,33.9041,33.9041,33.8955,33.8955,2700.0
2012-08-13 12:35:00,39.2,39.2,39.17,39.17,5900.0,33.9041,33.9041,33.8782,33.8782,5900.0
2012-08-13 12:40:00,39.17,39.22,39.17,39.22,5300.0,33.8782,33.9214,33.8782,33.9214,5300.0
2012-08-13 12:45:00,39.2,39.21,39.19,39.2,9800.0,33.9041,33.9128,33.8955,33.9041,9800.0
2012-08-13 12:50:00,39.2,39.23,39.19,39.2,11600.0,33.9041,33.9301,33.8955,33.9041,11600.0
2012-08-13 12:55:00,39.19,39.22,39.19,39.21,10700.0,33.8955,33.9214,33.8955,33.9128,10700.0
2012-08-13 13:00:00,39.22,39.24,39.2,39.22,12500.0,33.9214,33.9387,33.9041,33.9214,12500.0
2012-08-13 13:05:00,39.22,39.22,39.2,39.21,5700.0,33.9214,33.9214,33.9041,33.9128,5700.0
2012-08-13 13:10:00,39.2,39.22,39.2,39.2,8100.0,33.9041,33.9214,33.9041,33.9041,8100.0
2012-08-13 13:15:00,39.2,39.21,39.18,39.19,2600.0,33.9041,33.9128,33.8868,33.8955,2600.0
2012-08-13 13:20:00,39.19,39.2,39.18,39.19,3100.0,33.8955,33.9041,33.8868,33.8955,3100.0
2012-08-13 13:25:00,39.19,39.2,39.19,39.19,6000.0,33.8955,33.9041,33.8955,33.8955,6000.0
2012-08-13 13:30:00,39.19,39.19,39.18,39.19,3400.0,33.8955,33.8955,33.8868,33.8955,3400.0
2012-08-13 13:35:00,39.19,39.21,39.19,39.2,5800.0,33.8955,33.9128,33.8955,33.9041,5800.0
2012-08-13 13:40:00,39.2,39.23,39.2,39.22,7600.0,33.9041,33.9301,33.9041,33.9214,7600.0
2012-08-13 13:45:00,39.22,39.24,39.22,39.23,4500.0,33.9214,33.9387,33.9214,33.9301,4500.0
2012-08-13 13:50:00,39.23,39.24,39.22,39.24,8600.0,33.9301,33.9387,33.9214,33.9387,8600.0
2012-08-13 13:55:00,39.24,39.27,39.22,39.27,7800.0,33.9387,33.9647,33.9214,33.9647,7800.0
2012-08-13 14:00:00,39.27,39.29,39.24,39.25,31300.0,33.9647,33.982,33.9387,33.9474,31300.0
2012-08-13 14:05:00,39.25,39.26,39.24,39.24,6400.0,33.9474,33.956,33.9387,33.9387,6400.0
2012-08-13 14:10:00,39.24,39.27,39.24,39.27,8400.0,33.9387,33.9647,33.9387,33.9647,8400.0
2012-08-13 14:15:00,39.28,39.28,39.24,39.26,12500.0,33.9733,33.9733,33.9387,33.956,12500.0
2012-08-13 14:20:00,39.25,39.28,39.24,39.26,22400.0,33.9474,33.9733,33.9387,33.956,22400.0
2012-08-13 14:25:00,39.26,39.29,39.25,39.28,9400.0,33.956,33.982,33.9474,33.9733,9400.0
2012-08-13 14:30:00,39.28,39.33,39.27,39.31,21000.0,33.9733,34.0166,33.9647,33.9993,21000.0
2012-08-13 14:35:00,39.31,39.31,39.3,39.3,3100.0,33.9993,33.9993,33.9906,33.9906,3100.0
2012-08-13 14:40:00,39.3,39.31,39.27,39.27,3600.0,33.9906,33.9993,33.9647,33.9647,3600.0
2012-08-13 14:45:00,39.28,39.29,39.27,39.28,8000.0,33.9733,33.982,33.9647,33.9733,8000.0
2012-08-13 14:50:00,39.29,39.31,39.28,39.3,14200.0,33.982,33.9993,33.9733,33.9906,14200.0
2012-08-13 14:55:00,39.29,39.31,39.29,39.3,9400.0,33.982,33.9993,33.982,33.9906,9400.0
2012-08-13 15:00:00,39.31,39.31,39.3,39.3,5500.0,33.9993,33.9993,33.9906,33.9906,5500.0
2012-08-13 15:05:00,39.3,39.31,39.27,39.27,13800.0,33.9906,33.9993,33.9647,33.9647,13800.0
2012-08-13 15:10:00,39.28,39.28,39.24,39.25,38900.0,33.9733,33.9733,33.9387,33.9474,38900.0
2012-08-13 15:15:00,39.24,39.26,39.23,39.26,12900.0,33.9387,33.956,33.9301,33.956,12900.0
2012-08-13 15:20:00,39.26,39.28,39.24,39.27,9200.0,33.956,33.9733,33.9387,33.9647,9200.0
2012-08-13 15:25:00,39.27,39.32,39.25,39.29,18400.0,33.9647,34.0079,33.9474,33.982,18400.0
2012-08-13 15:30:00,39.29,39.29,39.24,39.28,13700.0,33.982,33.982,33.9387,33.9733,13700.0
2012-08-13 15:35:00,39.27,39.32,39.25,39.29,19100.0,33.9647,34.0079,33.9474,33.982,19100.0
2012-08-13 15:40:00,39.29,39.3,39.28,39.29,16700.0,33.982,33.9906,33.9733,33.982,16700.0
2012-08-13 15:45:00,39.29,39.31,39.28,39.29,18000.0,33.982,33.9993,33.9733,33.982,18000.0
2012-08-13 15:50:00,39.29,39.3,39.25,39.26,22500.0,33.982,33.9906,33.9474,33.956,22500.0
2012-08-13 15:55:00,39.27,39.27,39.25,39.25,60900.0,33.9647,33.9647,33.9474,33.9474,60900.0
2012-08-14 09:30:00,39.54,39.66,39.51,39.54,14300.0,34.1982,34.302,34.1723,34.1982,14300.0
2012-08-14 09:35:00,39.54,39.54,39.44,39.45,1500.0,34.1982,34.1982,34.1117,34.1204,1500.0
2012-08-14 09:40:00,39.36,39.39,39.36,39.38,3400.0,34.0425,34.0685,34.0425,34.0598,3400.0
2012-08-14 09:45:00,39.38,39.46,39.33,39.42,10000.0,34.0598,34.129,34.0166,34.0944,10000.0
2012-08-14 09:50:00,39.42,39.45,39.38,39.42,14300.0,34.0944,34.1204,34.0598,34.0944,14300.0
2012-08-14 09:55:00,39.35,39.47,39.33,39.46,9400.0,34.0339,34.1377,34.0166,34.129,9400.0
2012-08-14 10:00:00,39.44,39.48,39.42,39.44,5600.0,34.1117,34.1463,34.0944,34.1117,5600.0
2012-08-14 10:05:00,39.42,39.43,39.36,39.41,4400.0,34.0944,34.1031,34.0425,34.0858,4400.0
2012-08-14 10:10:00,39.41,39.47,39.37,39.47,61000.0,34.0858,34.1377,34.0512,34.1377,61000.0
2012-08-14 10:15:00,39.46,39.47,39.39,39.42,23400.0,34.129,34.1377,34.0685,34.0944,23400.0
2012-08-14 10:20:00,39.44,39.44,39.39,39.39,6800.0,34.1117,34.1117,34.0685,34.0685,6800.0
2012-08-14 10:25:00,39.39,39.43,39.37,39.41,6200.0,34.0685,34.1031,34.0512,34.0858,6200.0
2012-08-14 10:30:00,39.42,39.42,39.36,39.36,4900.0,34.0944,34.0944,34.0425,34.0425,4900.0
2012-08-14 10:35:00,39.39,39.39,39.38,39.38,2900.0,34.0685,34.0685,34.0598,34.0598,2900.0
2012-08-14 10:40:00,39.39,39.4,39.37,39.39,4200.0,34.0685,34.0771,34.0512,34.0685,4200.0
2012-08-14 10:45:00,39.4,39.41,39.38,39.39,13500.0,34.0771,34.0858,34.0598,34.0685,13500.0
2012-08-14 10:50:00,39.4,39.44,39.39,39.4,10900.0,34.0771,34.1117,34.0685,34.0771,10900.0
2012-08-14 10:55:00,39.4,39.4,39.37,39.38,7000.0,34.0771,34.0771,34.0512,34.0598,7000.0
2012-08-14 11:00:00,39.39,39.39,39.35,39.37,2600.0,34.0685,34.0685,34.0339,34.0512,2600.0
2012-08-14 11:05:00,39.37,39.39,39.36,39.38,4100.0,34.0512,34.0685,34.0425,34.0598,4100.0
2012-08-14 11:10:00,39.36,39.38,39.35,39.37,4700.0,34.0425,34.0598,34.0339,34.0512,4700.0
2012-08-14 11:15:00,39.37,39.4,39.33,39.37,25500.0,34.0512,34.0771,34.0166,34.0512,25500.0
2012-08-14 11:20:00,39.35,39.36,39.34,39.35,3800.0,34.0339,34.0425,34.0252,34.0339,3800.0
2012-08-14 11:25:00,39.34,39.36,39.33,39.35,3000.0,34.0252,34.0425,34.0166,34.0339,3000.0
2012-08-14 11:30:00,39.36,39.37,39.35,39.35,1200.0,34.0425,34.0512,34.0339,34.0339,1200.0
2012-08-14 11:35:00,39.37,39.38,39.36,39.38,3300.0,34.0512,34.0598,34.0425,34.0598,3300.0
2012-08-14 11:40:00,39.39,39.4,39.39,39.4,2700.0,34.0685,34.0771,34.0685,34.0771,2700.0
2012-08-14 11:45:00,39.4,39.41,39.36,39.4,20800.0,34.0771,34.0858,34.0425,34.0771,20800.0
2012-08-14 11:50:00,39.39,39.39,39.35,39.39,13200.0,34.0685,34.0685,34.0339,34.0685,13200.0
2012-08-14 11:55:00,39.39,39.4,39.36,39.36,9100.0,34.0685,34.0771,34.0425,34.0425,9100.0
2012-08-14 12:00:00,39.36,39.36,39.35,39.35,900.0,34.0425,34.0425,34.0339,34.0339,900.0
2012-08-14 12:05:00,39.36,39.4,39.35,39.36,23800.0,34.0425,34.0771,34.0339,34.0425,23800.0
2012-08-14 12:10:00,39.36,39.38,39.34,39.36,22300.0,34.0425,34.0598,34.0252,34.0425,22300.0
2012-08-14 12:15:00,39.36,39.37,39.36,39.37,3800.0,34.0425,34.0512,34.0425,34.0512,3800.0
2012-08-14 12:20:00,39.37,39.39,39.33,39.38,6200.0,34.0512,34.0685,34.0166,34.0598,6200.0
2012-08-14 12:25:00,39.39,39.4,39.37,39.38,2800.0,34.0685,34.0771,34.0512,34.0598,2800.0
2012-08-14 12:30:00,39.39,39.4,39.35,39.35,8200.0,34.0685,34.0771,34.0339,34.0339,8200.0
2012-08-14 12:35:00,39.36,39.36,39.3,39.3,7000.0,34.0425,34.0425,33.9906,33.9906,7000.0
2012-08-14 12:40:00,39.3,39.3,39.23,39.26,6000.0,33.9906,33.9906,33.9301,33.956,6000.0
2012-08-14 12:45:00,39.24,39.27,39.23,39.27,3300.0,33.9387,33.9647,33.9301,33.9647,3300.0
2012-08-14 12:50:00,39.28,39.3,39.28,39.29,3800.0,33.9733,33.9906,33.9733,33.982,3800.0
2012-08-14 12:55:00,39.29,39.3,39.28,39.28,2800.0,33.982,33.9906,33.9733,33.9733,2800.0
2012-08-14 13:00:00,39.3,39.3,39.28,39.29,3400.0,33.9906,33.9906,33.9733,33.982,3400.0
2012-08-14 13:05:00,39.29,39.29,39.24,39.26,3500.0,33.982,33.982,33.9387,33.956,3500.0
2012-08-14 13:10:00,39.25,39.25,39.2,39.23,5000.0,33.9474,33.9474,33.9041,33.9301,5000.0
2012-08-14 13:15:00,39.22,39.24,39.19,39.19,5100.0,33.9214,33.9387,33.8955,33.8955,5100.0
2012-08-14 13:20:00,39.18,39.2,39.16,39.18,4200.0,33.8868,33.9041,33.8695,33.8868,4200.0
2012-08-14 13:25:00,39.19,39.19,39.16,39.17,4000.0,33.8955,33.8955,33.8695,33.8782,4000.0
2012-08-14 13:30:00,39.17,39.21,39.17,39.18,7000.0,33.8782,33.9128,33.8782,33.8868,7000.0
2012-08-14 13:35:00,39.18,39.18,39.16,39.18,3900.0,33.8868,33.8868,33.8695,33.8868,3900.0
2012-08-14 13:40:00,39.18,39.22,39.18,39.2,4300.0,33.8868,33.9214,33.8868,33.9041,4300.0
2012-08-14 13:45:00,39.19,39.22,39.19,39.21,5700.0,33.8955,33.9214,33.8955,33.9128,5700.0
2012-08-14 13:50:00,39.22,39.22,39.2,39.2,7800.0,33.9214,33.9214,33.9041,33.9041,7800.0
2012-08-14 13:55:00,39.2,39.2,39.18,39.19,5300.0,33.9041,33.9041,33.8868,33.8955,5300.0
2012-08-14 14:00:00,39.19,39.23,39.19,39.21,7300.0,33.8955,33.9301,33.8955,33.9128,7300.0
2012-08-14 14:05:00,39.2,39.22,39.2,39.21,6700.0,33.9041,33.9214,33.9041,33.9128,6700.0
2012-08-14 14:10:00,39.21,39.22,39.19,39.2,4900.0,33.9128,33.9214,33.8955,33.9041,4900.0
2012-08-14 14:15:00,39.19,39.21,39.17,39.18,5800.0,33.8955,33.9128,33.8782,33.8868,5800.0
2012-08-14 14:20:00,39.18,39.2,39.14,39.19,6800.0,33.8868,33.9041,33.8522,33.8955,6800.0
2012-08-14 14:25:00,39.19,39.2,39.17,39.18,4300.0,33.8955,33.9041,33.8782,33.8868,4300.0
2012-08-14 14:30:00,39.18,39.2,39.17,39.17,3600.0,33.8868,33.9041,33.8782,33.8782,3600.0
2012-08-14 14:35:00,39.18,39.18,39.13,39.13,3500.0,33.8868,33.8868,33.8436,33.8436,3500.0
2012-08-14 14:40:00,39.14,39.17,39.14,39.15,3600.0,33.8522,33.8782,33.8522,33.8609,3600.0
2012-08-14 14:45:00,39.15,39.17,39.14,39.16,3100.0,33.8609,33.8782,33.8522,33.8695,3100.0
2012-08-14 14:50:00,39.16,39.16,39.13,39.13,7100.0,33.8695,33.8695,33.8436,33.8436,7100.0
2012-08-14 14:55:00,39.14,39.18,39.14,39.18,2900.0,33.8522,33.8868,33.8522,33.8868,2900.0
2012-08-14 15:00:00,39.19,39.19,39.15,39.15,7700.0,33.8955,33.8955,33.8609,33.8609,7700.0
2012-08-14 15:05:00,39.14,39.15,39.13,39.14,15600.0,33.8522,33.8609,33.8436,33.8522,15600.0
2012-08-14 15:10:00,39.13,39.14,39.09,39.1,7500.0,33.8436,33.8522,33.809,33.8176,7500.0
2012-08-14 15:15:00,39.11,39.11,39.08,39.1,7700.0,33.8263,33.8263,33.8003,33.8176,7700.0
2012-08-14 15:20:00,39.11,39.12,39.08,39.09,13500.0,33.8263,33.8349,33.8003,33.809,13500.0
2012-08-14 15:25:00,39.08,39.11,39.07,39.1,10400.0,33.8003,33.8263,33.7917,33.8176,10400.0
2012-08-14 15:30:00,39.09,39.11,39.08,39.09,21700.0,33.809,33.8263,33.8003,33.809,21700.0
2012-08-14 15:35:00,39.08,39.09,39.02,39.08,25500.0,33.8003,33.809,33.7485,33.8003,25500.0
2012-08-14 15:40:00,39.08,39.09,39.03,39.05,27600.0,33.8003,33.809,33.7571,33.7744,27600.0
2012-08-14 15:45:00,39.04,39.04,38.99,39.0,33800.0,33.7657,33.7657,33.7225,33.7312,33800.0
2012-08-14 15:50:00,39.0,39.0,38.92,38.97,29200.0,33.7312,33.7312,33.662,33.7052,29200.0
2012-08-14 15:55:00,38.98,39.0,38.97,38.99,65600.0,33.7139,33.7312,33.7052,33.7225,65600.0
2012-08-15 09:30:00,38.99,39.11,38.9,38.91,19700.0,33.7225,33.8263,33.6447,33.6533,19700.0
2012-08-15 09:35:00,38.94,38.94,38.87,38.88,6000.0,33.6793,33.6793,33.6187,33.6274,6000.0
2012-08-15 09:40:00,38.91,39.01,38.9,38.92,11200.0,33.6533,33.7398,33.6447,33.662,11200.0
2012-08-15 09:45:00,38.9,38.94,38.85,38.94,7700.0,33.6447,33.6793,33.6014,33.6793,7700.0
2012-08-15 09:50:00,38.94,38.98,38.92,38.93,6700.0,33.6793,33.7139,33.662,33.6706,6700.0
2012-08-15 09:55:00,38.93,39.02,38.9,38.99,44800.0,33.6706,33.7485,33.6447,33.7225,44800.0
2012-08-15 10:00:00,38.99,39.01,38.89,38.93,14700.0,33.7225,33.7398,33.636,33.6706,14700.0
2012-08-15 10:05:00,38.93,38.93,38.88,38.9,13400.0,33.6706,33.6706,33.6274,33.6447,13400.0
2012-08-15 10:10:00,38.86,38.94,38.84,38.85,41100.0,33.6101,33.6793,33.5928,33.6014,41100.0
2012-08-15 10:15:00,38.85,38.88,38.76,38.78,31900.0,33.6014,33.6274,33.5236,33.5409,31900.0
2012-08-15 10:20:00,38.79,38.86,38.77,38.84,44500.0,33.5495,33.6101,33.5322,33.5928,44500.0
2012-08-15 10:25:00,38.85,38.97,38.85,38.91,54600.0,33.6014,33.7052,33.6014,33.6533,54600.0
2012-08-15 10:30:00,38.9,38.95,38.9,38.91,37700.0,33.6447,33.6879,33.6447,33.6533,37700.0
2012-08-15 10:35:00,38.93,38.94,38.88,38.9,36100.0,33.6706,33.6793,33.6274,33.6447,36100.0
2012-08-15 10:40:00,38.9,38.9,38.82,38.85,10100.0,33.6447,33.6447,33.5755,33.6014,10100.0
2012-08-15 10:45:00,38.85,38.94,38.85,38.93,53500.0,33.6014,33.6793,33.6014,33.6706,53500.0
2012-08-15 10:50:00,38.93,38.97,38.91,38.95,8900.0,33.6706,33.7052,33.6533,33.6879,8900.0
2012-08-15 10:55:00,38.96,39.04,38.96,39.0,13300.0,33.6966,33.7657,33.6966,33.7312,13300.0
2012-08-15 11:00:00,39.01,39.07,38.98,39.07,9900.0,33.7398,33.7917,33.7139,33.7917,9900.0
2012-08-15 11:05:00,39.07,39.08,39.04,39.05,12000.0,33.7917,33.8003,33.7657,33.7744,12000.0
2012-08-15 11:10:00,39.05,39.05,38.97,38.97,25700.0,33.7744,33.7744,33.7052,33.7052,25700.0
2012-08-15 11:15:00,38.97,39.04,38.96,39.02,37100.0,33.7052,33.7657,33.6966,33.7485,37100.0
2012-08-15 11:20:00,39.02,39.03,38.97,39.0,34700.0,33.7485,33.7571,33.7052,33.7312,34700.0
2012-08-15 11:25:00,39.0,39.01,38.91,38.92,18100.0,33.7312,33.7398,33.6533,33.662,18100.0
2012-08-15 11:30:00,38.91,38.91,38.88,38.89,7100.0,33.6533,33.6533,33.6274,33.636,7100.0
2012-08-15 11:35:00,38.88,38.91,38.88,38.9,2900.0,33.6274,33.6533,33.6274,33.6447,2900.0
2012-08-15 11:40:00,38.9,38.92,38.89,38.9,4700.0,33.6447,33.662,33.636,33.6447,4700.0
2012-08-15 11:45:00,38.89,38.89,38.87,38.87,3200.0,33.636,33.636,33.6187,33.6187,3200.0
2012-08-15 11:50:00,38.89,38.9,38.86,38.87,3700.0,33.636,33.6447,33.6101,33.6187,3700.0
2012-08-15 11:55:00,38.88,38.93,38.88,38.91,34800.0,33.6274,33.6706,33.6274,33.6533,34800.0
2012-08-15 12:00:00,38.91,38.95,38.91,38.95,6800.0,33.6533,33.6879,33.6533,33.6879,6800.0
2012-08-15 12:05:00,38.95,38.99,38.95,38.99,1200.0,33.6879,33.7225,33.6879,33.7225,1200.0
2012-08-15 12:10:00,38.99,39.0,38.95,38.96,7100.0,33.7225,33.7312,33.6879,33.6966,7100.0
2012-08-15 12:15:00,38.95,39.0,38.94,38.99,11600.0,33.6879,33.7312,33.6793,33.7225,11600.0
2012-08-15 12:20:00,38.99,39.05,38.99,39.03,8600.0,33.7225,33.7744,33.7225,33.7571,8600.0
2012-08-15 12:25:00,39.04,39.09,39.01,39.08,11700.0,33.7657,33.809,33.7398,33.8003,11700.0
2012-08-15 12:30:00,39.09,39.11,39.08,39.1,9200.0,33.809,33.8263,33.8003,33.8176,9200.0
2012-08-15 12:35:00,39.1,39.1,39.04,39.04,13800.0,33.8176,33.8176,33.7657,33.7657,13800.0
2012-08-15 12:40:00,39.05,39.07,39.04,39.06,8500.0,33.7744,33.7917,33.7657,33.783,8500.0
2012-08-15 12:45:00,39.07,39.09,39.05,39.06,15900.0,33.7917,33.809,33.7744,33.783,15900.0
2012-08-15 12:50:00,39.06,39.1,39.06,39.09,6600.0,33.783,33.8176,33.783,33.809,6600.0
2012-08-15 12:55:00,39.08,39.09,39.07,39.09,2400.0,33.8003,33.809,33.7917,33.809,2400.0
2012-08-15 13:00:00,39.08,39.08,39.04,39.05,6300.0,33.8003,33.8003,33.7657,33.7744,6300.0
2012-08-15 13:05:00,39.06,39.06,39.04,39.05,8000.0,33.783,33.783,33.7657,33.7744,8000.0
2012-08-15 13:10:00,39.07,39.08,39.06,39.08,4600.0,33.7917,33.8003,33.783,33.8003,4600.0
2012-08-15 13:15:00,39.08,39.1,39.05,39.06,7000.0,33.8003,33.8176,33.7744,33.783,7000.0
2012-08-15 13:20:00,39.06,39.1,39.06,39.06,6200.0,33.783,33.8176,33.783,33.783,6200.0
2012-08-15 13:25:00,39.06,39.08,39.04,39.08,6800.0,33.783,33.8003,33.7657,33.8003,6800.0
2012-08-15 13:30:00,39.07,39.1,39.07,39.09,9500.0,33.7917,33.8176,33.7917,33.809,9500.0
2012-08-15 13:35:00,39.1,39.11,39.08,39.09,7100.0,33.8176,33.8263,33.8003,33.809,7100.0
2012-08-15 13:40:00,39.08,39.13,39.08,39.1,11200.0,33.8003,33.8436,33.8003,33.8176,11200.0
2012-08-15 13:45:00,39.1,39.11,39.06,39.08,6500.0,33.8176,33.8263,33.783,33.8003,6500.0
2012-08-15 13:50:00,39.09,39.13,39.08,39.08,12900.0,33.809,33.8436,33.8003,33.8003,12900.0
2012-08-15 13:55:00,39.08,39.1,39.07,39.09,9100.0,33.8003,33.8176,33.7917,33.809,9100.0
2012-08-15 14:00:00,39.09,39.09,39.05,39.05,4400.0,33.809,33.809,33.7744,33.7744,4400.0
2012-08-15 14:05:00,39.05,39.06,39.04,39.04,4000.0,33.7744,33.783,33.7657,33.7657,4000.0
2012-08-15 14:10:00,39.04,39.07,39.04,39.07,6300.0,33.7657,33.7917,33.7657,33.7917,6300.0
2012-08-15 14:15:00,39.08,39.08,39.02,39.03,21100.0,33.8003,33.8003,33.7485,33.7571,21100.0
2012-08-15 14:20:00,39.04,39.05,39.04,39.04,8900.0,33.7657,33.7744,33.7657,33.7657,8900.0
2012-08-15 14:25:00,39.05,39.08,39.04,39.05,14500.0,33.7744,33.8003,33.7657,33.7744,14500.0
2012-08-15 14:30:00,39.04,39.05,39.0,39.03,9000.0,33.7657,33.7744,33.7312,33.7571,9000.0
2012-08-15 14:35:00,39.03,39.04,39.0,39.0,7000.0,33.7571,33.7657,33.7312,33.7312,7000.0
2012-08-15 14:40:00,39.01,39.04,39.0,39.01,11700.0,33.7398,33.7657,33.7312,33.7398,11700.0
2012-08-15 14:45:00,39.0,39.04,39.0,39.02,16000.0,33.7312,33.7657,33.7312,33.7485,16000.0
2012-08-15 14:50:00,39.02,39.06,39.02,39.04,13900.0,33.7485,33.783,33.7485,33.7657,13900.0
2012-08-15 14:55:00,39.04,39.05,39.02,39.03,9100.0,33.7657,33.7744,33.7485,33.7571,9100.0
2012-08-15 15:00:00,39.03,39.05,39.02,39.03,5900.0,33.7571,33.7744,33.7485,33.7571,5900.0
2012-08-15 15:05:00,39.04,39.05,39.03,39.04,3200.0,33.7657,33.7744,33.7571,33.7657,3200.0
2012-08-15 15:10:00,39.04,39.05,39.02,39.02,9200.0,33.7657,33.7744,33.7485,33.7485,9200.0
2012-08-15 15:15:00,39.02,39.04,39.01,39.02,12600.0,33.7485,33.7657,33.7398,33.7485,12600.0
2012-08-15 15:20:00,39.03,39.05,39.02,39.03,11800.0,33.7571,33.7744,33.7485,33.7571,11800.0
2012-08-15 15:25:00,39.04,39.04,38.99,39.02,24500.0,33.7657,33.7657,33.7225,33.7485,24500.0
2012-08-15 15:30:00,39.02,39.03,38.99,39.0,20100.0,33.7485,33.7571,33.7225,33.7312,20100.0
2012-08-15 15:35:00,39.0,39.0,38.95,38.95,20800.0,33.7312,33.7312,33.6879,33.6879,20800.0
2012-08-15 15:40:00,38.94,38.97,38.92,38.97,21600.0,33.6793,33.7052,33.662,33.7052,21600.0
2012-08-15 15:45:00,38.97,38.99,38.94,38.99,36400.0,33.7052,33.7225,33.6793,33.7225,36400.0
2012-08-15 15:50:00,38.98,39.02,38.97,39.02,38100.0,33.7139,33.7485,33.7052,33.7485,38100.0
2012-08-15 15:55:00,39.02,39.04,38.98,39.02,88800.0,33.7485,33.7657,33.7139,33.7485,88800.0
2012-08-16 09:30:00,38.97,39.3,38.86,39.24,50100.0,33.8427,34.1293,33.7472,34.0772,50100.0
2012-08-16 09:35:00,39.28,39.31,39.17,39.19,14600.0,34.1119,34.138,34.0164,34.0338,14600.0
2012-08-16 09:40:00,39.19,39.24,39.17,39.18,9100.0,34.0338,34.0772,34.0164,34.0251,9100.0
2012-08-16 09:45:00,39.18,39.25,39.15,39.19,37500.0,34.0251,34.0859,33.999,34.0338,37500.0
2012-08-16 09:50:00,39.2,39.22,39.13,39.13,15400.0,34.0424,34.0598,33.9817,33.9817,15400.0
2012-08-16 09:55:00,39.11,39.12,38.95,38.98,12300.0,33.9643,33.973,33.8253,33.8514,12300.0
2012-08-16 10:00:00,38.97,38.99,38.9,38.92,14200.0,33.8427,33.8601,33.7819,33.7993,14200.0
2012-08-16 10:05:00,38.92,39.05,38.91,39.02,11900.0,33.7993,33.9122,33.7906,33.8861,11900.0
2012-08-16 10:10:00,39.01,39.03,38.97,38.97,10400.0,33.8774,33.8948,33.8427,33.8427,10400.0
2012-08-16 10:15:00,38.96,38.97,38.9,38.93,12600.0,33.834,33.8427,33.7819,33.808,12600.0
2012-08-16 10:20:00,38.93,38.95,38.91,38.92,11600.0,33.808,33.8253,33.7906,33.7993,11600.0
2012-08-16 10:25:00,38.91,38.96,38.91,38.93,5100.0,33.7906,33.834,33.7906,33.808,5100.0
2012-08-16 10:30:00,38.94,38.98,38.9,38.93,10200.0,33.8167,33.8514,33.7819,33.808,10200.0
2012-08-16 10:35:00,38.92,38.98,38.91,38.98,7100.0,33.7993,33.8514,33.7906,33.8514,7100.0
2012-08-16 10:40:00,38.99,39.01,38.96,38.99,19000.0,33.8601,33.8774,33.834,33.8601,19000.0
2012-08-16 10:45:00,38.98,39.03,38.98,39.01,12700.0,33.8514,33.8948,33.8514,33.8774,12700.0
2012-08-16 10:50:00,39.04,39.09,39.0,39.08,61600.0,33.9035,33.9469,33.8688,33.9382,61600.0
2012-08-16 10:55:00,39.09,39.12,39.09,39.11,7500.0,33.9469,33.973,33.9469,33.9643,7500.0
2012-08-16 11:00:00,39.1,39.11,38.98,38.98,16400.0,33.9556,33.9643,33.8514,33.8514,16400.0
2012-08-16 11:05:00,38.98,38.98,38.94,38.94,8900.0,33.8514,33.8514,33.8167,33.8167,8900.0
2012-08-16 11:10:00,38.94,38.96,38.93,38.96,11700.0,33.8167,33.834,33.808,33.834,11700.0
2012-08-16 11:15:00,38.96,38.98,38.96,38.98,11200.0,33.834,33.8514,33.834,33.8514,11200.0
2012-08-16 11:20:00,38.99,38.99,38.95,38.96,6600.0,33.8601,33.8601,33.8253,33.834,6600.0
2012-08-16 11:25:00,38.96,38.98,38.96,38.97,6600.0,33.834,33.8514,33.834,33.8427,6600.0
2012-08-16 11:30:00,38.97,38.97,38.94,38.95,13000.0,33.8427,33.8427,33.8167,33.8253,13000.0
2012-08-16 11:35:00,38.95,38.95,38.94,38.95,5200.0,33.8253,33.8253,33.8167,33.8253,5200.0
2012-08-16 11:40:00,38.95,38.95,38.94,38.95,4500.0,33.8253,33.8253,33.8167,33.8253,4500.0
2012-08-16 11:45:00,38.95,38.97,38.95,38.97,11400.0,33.8253,33.8427,33.8253,33.8427,11400.0
2012-08-16 11:50:00,38.97,39.01,38.97,39.0,20200.0,33.8427,33.8774,33.8427,33.8688,20200.0
2012-08-16 11:55:00,39.0,39.03,39.0,39.03,4800.0,33.8688,33.8948,33.8688,33.8948,4800.0
2012-08-16 12:00:00,39.03,39.04,39.02,39.04,14000.0,33.8948,33.9035,33.8861,33.9035,14000.0
2012-08-16 12:05:00,39.04,39.07,39.04,39.07,7600.0,33.9035,33.9296,33.9035,33.9296,7600.0
2012-08-16 12:10:00,39.07,39.08,39.05,39.06,31800.0,33.9296,33.9382,33.9122,33.9209,31800.0
2012-08-16 12:15:00,39.06,39.09,39.06,39.09,11700.0,33.9209,33.9469,33.9209,33.9469,11700.0
2012-08-16 12:20:00,39.09,39.11,39.08,39.08,7300.0,33.9469,33.9643,33.9382,33.9382,7300.0
2012-08-16 12:25:00,39.08,39.11,39.04,39.06,18700.0,33.9382,33.9643,33.9035,33.9209,18700.0
2012-08-16 12:30:00,39.06,39.13,39.05,39.13,31700.0,33.9209,33.9817,33.9122,33.9817,31700.0
2012-08-16 12:35:00,39.13,39.14,39.12,39.14,6200.0,33.9817,33.9903,33.973,33.9903,6200.0
2012-08-16 12:40:00,39.14,39.15,39.1,39.11,18100.0,33.9903,33.999,33.9556,33.9643,18100.0
2012-08-16 12:45:00,39.11,39.13,39.11,39.11,3100.0,33.9643,33.9817,33.9643,33.9643,3100.0
2012-08-16 12:50:00,39.1,39.14,39.1,39.11,19400.0,33.9556,33.9903,33.9556,33.9643,19400.0
2012-08-16 12:55:00,39.11,39.15,39.09,39.11,14400.0,33.9643,33.999,33.9469,33.9643,14400.0
2012-08-16 13:00:00,39.11,39.12,39.11,39.11,2000.0,33.9643,33.973,33.9643,33.9643,2000.0
2012-08-16 13:05:00,39.11,39.11,39.02,39.06,25800.0,33.9643,33.9643,33.8861,33.9209,25800.0
2012-08-16 13:10:00,39.06,39.12,39.06,39.12,4500.0,33.9209,33.973,33.9209,33.973,4500.0
2012-08-16 13:15:00,39.11,39.14,39.06,39.1,18800.0,33.9643,33.9903,33.9209,33.9556,18800.0
2012-08-16 13:20:00,39.09,39.12,39.09,39.11,3400.0,33.9469,33.973,33.9469,33.9643,3400.0
2012-08-16 13:25:00,39.11,39.12,39.05,39.12,33100.0,33.9643,33.973,33.9122,33.973,33100.0
2012-08-16 13:30:00,39.11,39.14,39.11,39.13,5200.0,33.9643,33.9903,33.9643,33.9817,5200.0
2012-08-16 13:35:00,39.14,39.14,39.08,39.13,13000.0,33.9903,33.9903,33.9382,33.9817,13000.0
2012-08-16 13:40:00,39.12,39.12,39.09,39.09,8600.0,33.973,33.973,33.9469,33.9469,8600.0
2012-08-16 13:45:00,39.09,39.1,39.05,39.06,6200.0,33.9469,33.9556,33.9122,33.9209,6200.0
2012-08-16 13:50:00,39.06,39.07,39.04,39.05,9800.0,33.9209,33.9296,33.9035,33.9122,9800.0
2012-08-16 13:55:00,39.05,39.05,39.01,39.05,14200.0,33.9122,33.9122,33.8774,33.9122,14200.0
2012-08-16 14:00:00,39.05,39.06,39.04,39.06,7900.0,33.9122,33.9209,33.9035,33.9209,7900.0
2012-08-16 14:05:00,39.07,39.07,39.04,39.06,16300.0,33.9296,33.9296,33.9035,33.9209,16300.0
2012-08-16 14:10:00,39.05,39.07,39.05,39.05,5400.0,33.9122,33.9296,33.9122,33.9122,5400.0
2012-08-16 14:15:00,39.04,39.04,39.02,39.02,4500.0,33.9035,33.9035,33.8861,33.8861,4500.0
2012-08-16 14:20:00,39.01,39.02,38.98,38.99,15900.0,33.8774,33.8861,33.8514,33.8601,15900.0
2012-08-16 14:25:00,38.98,38.98,38.93,38.97,14100.0,33.8514,33.8514,33.808,33.8427,14100.0
2012-08-16 14:30:00,38.97,39.1,38.97,39.1,12100.0,33.8427,33.9556,33.8427,33.9556,12100.0
2012-08-16 14:35:00,39.09,39.13,39.09,39.13,30700.0,33.9469,33.9817,33.9469,33.9817,30700.0
2012-08-16 14:40:00,39.12,39.26,39.12,39.26,17000.0,33.973,34.0946,33.973,34.0946,17000.0
2012-08-16 14:45:00,39.26,39.27,39.25,39.26,9600.0,34.0946,34.1032,34.0859,34.0946,9600.0
2012-08-16 14:50:00,39.26,39.27,39.24,39.27,14100.0,34.0946,34.1032,34.0772,34.1032,14100.0
2012-08-16 14:55:00,39.26,39.29,39.25,39.27,17100.0,34.0946,34.1206,34.0859,34.1032,17100.0
2012-08-16 15:00:00,39.27,39.29,39.24,39.26,35800.0,34.1032,34.1206,34.0772,34.0946,35800.0
2012-08-16 15:05:00,39.26,39.27,39.26,39.26,8000.0,34.0946,34.1032,34.0946,34.0946,8000.0
2012-08-16 15:10:00,39.27,39.27,39.26,39.27,7700.0,34.1032,34.1032,34.0946,34.1032,7700.0
2012-08-16 15:15:00,39.27,39.29,39.27,39.28,6900.0,34.1032,34.1206,34.1032,34.1119,6900.0
2012-08-16 15:20:00,39.28,39.29,39.27,39.29,10500.0,34.1119,34.1206,34.1032,34.1206,10500.0
2012-08-16 15:25:00,39.29,39.3,39.28,39.29,18100.0,34.1206,34.1293,34.1119,34.1206,18100.0
2012-08-16 15:30:00,39.29,39.3,39.26,39.26,17500.0,34.1206,34.1293,34.0946,34.0946,17500.0
2012-08-16 15:35:00,39.26,39.27,39.25,39.27,25900.0,34.0946,34.1032,34.0859,34.1032,25900.0
2012-08-16 15:40:00,39.26,39.27,39.22,39.24,43100.0,34.0946,34.1032,34.0598,34.0772,43100.0
2012-08-16 15:45:00,39.24,39.25,39.2,39.21,24000.0,34.0772,34.0859,34.0424,34.0511,24000.0
2012-08-16 15:50:00,39.2,39.21,39.15,39.18,45600.0,34.0424,34.0511,33.999,34.0251,45600.0
2012-08-16 15:55:00,39.18,39.23,39.17,39.2,60700.0,34.0251,34.0685,34.0164,34.0424,60700.0
2012-08-17 09:30:00,39.18,39.26,39.1,39.23,110000.0,34.0251,34.0946,33.9556,34.0685,110000.0
2012-08-17 09:35:00,39.24,39.34,39.21,39.26,17800.0,34.0772,34.164,34.0511,34.0946,17800.0
2012-08-17 09:40:00,39.27,39.47,39.27,39.44,18500.0,34.1032,34.2769,34.1032,34.2509,18500.0
2012-08-17 09:45:00,39.43,39.52,39.43,39.51,9700.0,34.2422,34.3203,34.2422,34.3117,9700.0
2012-08-17 09:50:00,39.52,39.52,39.45,39.48,13500.0,34.3203,34.3203,34.2596,34.2856,13500.0
2012-08-17 09:55:00,39.49,39.51,39.4,39.43,9600.0,34.2943,34.3117,34.2161,34.2422,9600.0
2012-08-17 10:00:00,39.42,39.47,39.42,39.45,14800.0,34.2335,34.2769,34.2335,34.2596,14800.0
2012-08-17 10:05:00,39.44,39.46,39.43,39.44,11300.0,34.2509,34.2682,34.2422,34.2509,11300.0
2012-08-17 10:10:00,39.44,39.46,39.35,39.35,16200.0,34.2509,34.2682,34.1727,34.1727,16200.0
2012-08-17 10:15:00,39.35,39.38,39.29,39.29,9200.0,34.1727,34.1988,34.1206,34.1206,9200.0
2012-08-17 10:20:00,39.28,39.33,39.26,39.3,14600.0,34.1119,34.1553,34.0946,34.1293,14600.0
2012-08-17 10:25:00,39.3,39.4,39.3,39.38,20900.0,34.1293,34.2161,34.1293,34.1988,20900.0
2012-08-17 10:30:00,39.38,39.44,39.35,39.41,15600.0,34.1988,34.2509,34.1727,34.2248,15600.0
2012-08-17 10:35:00,39.41,39.41,39.33,39.33,8100.0,34.2248,34.2248,34.1553,34.1553,8100.0
2012-08-17 10:40:00,39.33,39.42,39.28,39.35,34100.0,34.1553,34.2335,34.1119,34.1727,34100.0
2012-08-17 10:45:00,39.36,39.59,39.35,39.55,158000.0,34.1814,34.3811,34.1727,34.3464,158000.0
2012-08-17 10:50:00,39.55,39.6,39.54,39.6,50900.0,34.3464,34.3898,34.3377,34.3898,50900.0
2012-08-17 10:55:00,39.61,39.7,39.6,39.69,26200.0,34.3985,34.4767,34.3898,34.468,26200.0
2012-08-17 11:00:00,39.68,39.72,39.66,39.66,19400.0,34.4593,34.494,34.4419,34.4419,19400.0
2012-08-17 11:05:00,39.66,39.67,39.6,39.61,26200.0,34.4419,34.4506,34.3898,34.3985,26200.0
2012-08-17 11:10:00,39.61,39.63,39.57,39.57,28300.0,34.3985,34.4159,34.3638,34.3638,28300.0
2012-08-17 11:15:00,39.57,39.58,39.45,39.46,20300.0,34.3638,34.3725,34.2596,34.2682,20300.0
2012-08-17 11:20:00,39.47,39.49,39.41,39.42,4800.0,34.2769,34.2943,34.2248,34.2335,4800.0
2012-08-17 11:25:00,39.41,39.42,39.41,39.41,4100.0,34.2248,34.2335,34.2248,34.2248,4100.0
2012-08-17 11:30:00,39.41,39.41,39.38,39.4,10500.0,34.2248,34.2248,34.1988,34.2161,10500.0
2012-08-17 11:35:00,39.39,39.47,39.39,39.42,11700.0,34.2074,34.2769,34.2074,34.2335,11700.0
2012-08-17 11:40:00,39.42,39.44,39.42,39.42,6400.0,34.2335,34.2509,34.2335,34.2335,6400.0
2012-08-17 11:45:00,39.43,39.44,39.41,39.43,5800.0,34.2422,34.2509,34.2248,34.2422,5800.0
2012-08-17 11:50:00,39.43,39.45,39.43,39.44,4800.0,34.2422,34.2596,34.2422,34.2509,4800.0
2012-08-17 11:55:00,39.44,39.44,39.41,39.44,4500.0,34.2509,34.2509,34.2248,34.2509,4500.0
2012-08-17 12:00:00,39.43,39.44,39.42,39.42,4400.0,34.2422,34.2509,34.2335,34.2335,4400.0
2012-08-17 12:05:00,39.42,39.45,39.4,39.44,17100.0,34.2335,34.2596,34.2161,34.2509,17100.0
2012-08-17 12:10:00,39.43,39.48,39.43,39.47,9900.0,34.2422,34.2856,34.2422,34.2769,9900.0
2012-08-17 12:15:00,39.47,39.52,39.47,39.5,11700.0,34.2769,34.3203,34.2769,34.303,11700.0
2012-08-17 12:20:00,39.48,39.49,39.48,39.48,4600.0,34.2856,34.2943,34.2856,34.2856,4600.0
2012-08-17 12:25:00,39.48,39.48,39.46,39.46,5600.0,34.2856,34.2856,34.2682,34.2682,5600.0
2012-08-17 12:30:00,39.46,39.5,39.44,39.5,16100.0,34.2682,34.303,34.2509,34.303,16100.0
2012-08-17 12:35:00,39.49,39.49,39.44,39.44,7400.0,34.2943,34.2943,34.2509,34.2509,7400.0
2012-08-17 12:40:00,39.44,39.48,39.43,39.48,11800.0,34.2509,34.2856,34.2422,34.2856,11800.0
2012-08-17 12:45:00,39.49,39.49,39.48,39.48,1600.0,34.2943,34.2943,34.2856,34.2856,1600.0
2012-08-17 12:50:00,39.49,39.49,39.45,39.45,3100.0,34.2943,34.2943,34.2596,34.2596,3100.0
2012-08-17 12:55:00,39.44,39.44,39.42,39.42,800.0,34.2509,34.2509,34.2335,34.2335,800.0
2012-08-17 13:00:00,39.42,39.43,39.42,39.43,3000.0,34.2335,34.2422,34.2335,34.2422,3000.0
2012-08-17 13:05:00,39.43,39.47,39.42,39.47,10400.0,34.2422,34.2769,34.2335,34.2769,10400.0
2012-08-17 13:10:00,39.47,39.47,39.46,39.47,4100.0,34.2769,34.2769,34.2682,34.2769,4100.0
2012-08-17 13:15:00,39.46,39.47,39.46,39.47,1700.0,34.2682,34.2769,34.2682,34.2769,1700.0
2012-08-17 13:20:00,39.47,39.5,39.46,39.5,7600.0,34.2769,34.303,34.2682,34.303,7600.0
2012-08-17 13:25:00,39.49,39.53,39.49,39.53,15600.0,34.2943,34.329,34.2943,34.329,15600.0
2012-08-17 13:30:00,39.53,39.58,39.52,39.54,22900.0,34.329,34.3725,34.3203,34.3377,22900.0
2012-08-17 13:35:00,39.54,39.55,39.51,39.52,6700.0,34.3377,34.3464,34.3117,34.3203,6700.0
2012-08-17 13:40:00,39.51,39.55,39.5,39.55,16000.0,34.3117,34.3464,34.303,34.3464,16000.0
2012-08-17 13:45:00,39.54,39.56,39.54,39.55,4500.0,34.3377,34.3551,34.3377,34.3464,4500.0
2012-08-17 13:50:00,39.55,39.59,39.55,39.59,14700.0,34.3464,34.3811,34.3464,34.3811,14700.0
2012-08-17 13:55:00,39.59,39.72,39.59,39.71,54300.0,34.3811,34.494,34.3811,34.4853,54300.0
2012-08-17 14:00:00,39.7,39.74,39.65,39.65,18200.0,34.4767,34.5114,34.4332,34.4332,18200.0
2012-08-17 14:05:00,39.65,39.66,39.64,39.65,9500.0,34.4332,34.4419,34.4246,34.4332,9500.0
2012-08-17 14:10:00,39.64,39.67,39.64,39.67,15700.0,34.4246,34.4506,34.4246,34.4506,15700.0
2012-08-17 14:15:00,39.67,39.67,39.63,39.63,25300.0,34.4506,34.4506,34.4159,34.4159,25300.0
2012-08-17 14:20:00,39.63,39.64,39.6,39.64,18400.0,34.4159,34.4246,34.3898,34.4246,18400.0
2012-08-17 14:25:00,39.63,39.69,39.63,39.67,17900.0,34.4159,34.468,34.4159,34.4506,17900.0
2012-08-17 14:30:00,39.67,39.68,39.65,39.65,14400.0,34.4506,34.4593,34.4332,34.4332,14400.0
2012-08-17 14:35:00,39.65,39.66,39.64,39.65,7700.0,34.4332,34.4419,34.4246,34.4332,7700.0
2012-08-17 14:40:00,39.65,39.66,39.62,39.64,10300.0,34.4332,34.4419,34.4072,34.4246,10300.0
2012-08-17 14:45:00,39.63,39.7,39.63,39.7,10600.0,34.4159,34.4767,34.4159,34.4767,10600.0
2012-08-17 14:50:00,39.7,39.76,39.69,39.72,23700.0,34.4767,34.5288,34.468,34.494,23700.0
2012-08-17 14:55:00,39.72,39.75,39.72,39.75,12900.0,34.494,34.5201,34.494,34.5201,12900.0
2012-08-17 15:00:00,39.75,39.77,39.74,39.77,16500.0,34.5201,34.5375,34.5114,34.5375,16500.0
2012-08-17 15:05:00,39.77,39.79,39.77,39.78,17300.0,34.5375,34.5548,34.5375,34.5461,17300.0
2012-08-17 15:10:00,39.77,39.78,39.76,39.77,15200.0,34.5375,34.5461,34.5288,34.5375,15200.0
2012-08-17 15:15:00,39.77,39.8,39.77,39.79,22100.0,34.5375,34.5635,34.5375,34.5548,22100.0
2012-08-17 15:20:00,39.79,39.79,39.75,39.75,10500.0,34.5548,34.5548,34.5201,34.5201,10500.0
2012-08-17 15:25:00,39.75,39.79,39.75,39.78,19300.0,34.5201,34.5548,34.5201,34.5461,19300.0
2012-08-17 15:30:00,39.78,39.78,39.67,39.67,28300.0,34.5461,34.5461,34.4506,34.4506,28300.0
2012-08-17 15:35:00,39.67,39.68,39.67,39.68,25700.0,34.4506,34.4593,34.4506,34.4593,25700.0
2012-08-17 15:40:00,39.67,39.69,39.63,39.64,28000.0,34.4506,34.468,34.4159,34.4246,28000.0
2012-08-17 15:45:00,39.65,39.66,39.62,39.63,51300.0,34.4332,34.4419,34.4072,34.4159,51300.0
2012-08-17 15:50:00,39.63,39.66,39.62,39.66,30300.0,34.4159,34.4419,34.4072,34.4419,30300.0
2012-08-17 15:55:00,39.65,39.74,39.65,39.72,76700.0,34.4332,34.5114,34.4332,34.494,76700.0
2012-08-20 09:30:00,39.53,39.63,39.48,39.52,32200.0,34.329,34.4159,34.2856,34.3203,32200.0
2012-08-20 09:35:00,39.52,39.52,39.29,39.29,18700.0,34.3203,34.3203,34.1206,34.1206,18700.0
2012-08-20 09:40:00,39.3,39.37,39.26,39.32,17100.0,34.1293,34.1901,34.0946,34.1467,17100.0
2012-08-20 09:45:00,39.32,39.34,39.27,39.29,19800.0,34.1467,34.164,34.1032,34.1206,19800.0
2012-08-20 09:50:00,39.29,39.29,39.21,39.21,26600.0,34.1206,34.1206,34.0511,34.0511,26600.0
2012-08-20 09:55:00,39.21,39.21,39.06,39.11,62000.0,34.0511,34.0511,33.9209,33.9643,62000.0
2012-08-20 10:00:00,39.11,39.2,39.11,39.17,49400.0,33.9643,34.0424,33.9643,34.0164,49400.0
2012-08-20 10:05:00,39.18,39.28,39.17,39.24,49900.0,34.0251,34.1119,34.0164,34.0772,49900.0
2012-08-20 10:10:00,39.24,39.25,39.18,39.18,35600.0,34.0772,34.0859,34.0251,34.0251,35600.0
2012-08-20 10:15:00,39.18,39.18,38.94,38.94,42800.0,34.0251,34.0251,33.8167,33.8167,42800.0
2012-08-20 10:20:00,38.95,38.95,38.87,38.88,41200.0,33.8253,33.8253,33.7559,33.7645,41200.0
2012-08-20 10:25:00,38.87,39.01,38.86,39.01,31600.0,33.7559,33.8774,33.7472,33.8774,31600.0
2012-08-20 10:30:00,39.01,39.01,38.87,38.87,8000.0,33.8774,33.8774,33.7559,33.7559,8000.0
2012-08-20 10:35:00,38.87,38.91,38.86,38.89,45900.0,33.7559,33.7906,33.7472,33.7732,45900.0
2012-08-20 10:40:00,38.89,38.89,38.85,38.89,8700.0,33.7732,33.7732,33.7385,33.7732,8700.0
2012-08-20 10:45:00,38.88,38.95,38.87,38.9,12500.0,33.7645,33.8253,33.7559,33.7819,12500.0
2012-08-20 10:50:00,38.9,38.91,38.84,38.84,9300.0,33.7819,33.7906,33.7298,33.7298,9300.0
2012-08-20 10:55:00,38.84,38.87,38.81,38.84,7200.0,33.7298,33.7559,33.7038,33.7298,7200.0
2012-08-20 11:00:00,38.83,38.85,38.82,38.82,7500.0,33.7211,33.7385,33.7124,33.7124,7500.0
2012-08-20 11:05:00,38.83,38.83,38.77,38.77,11700.0,33.7211,33.7211,33.669,33.669,11700.0
2012-08-20 11:10:00,38.77,38.81,38.76,38.78,20200.0,33.669,33.7038,33.6603,33.6777,20200.0
2012-08-20 11:15:00,38.78,38.78,38.76,38.77,15800.0,33.6777,33.6777,33.6603,33.669,15800.0
2012-08-20 11:20:00,38.77,38.78,38.75,38.75,16900.0,33.669,33.6777,33.6517,33.6517,16900.0
2012-08-20 11:25:00,38.74,38.76,38.73,38.73,8800.0,33.643,33.6603,33.6343,33.6343,8800.0
2012-08-20 11:30:00,38.74,38.76,38.73,38.74,13000.0,33.643,33.6603,33.6343,33.643,13000.0
2012-08-20 11:35:00,38.74,38.75,38.73,38.75,11600.0,33.643,33.6517,33.6343,33.6517,11600.0
2012-08-20 11:40:00,38.75,38.75,38.72,38.74,6900.0,33.6517,33.6517,33.6256,33.643,6900.0
2012-08-20 11:45:00,38.73,38.75,38.73,38.74,4800.0,33.6343,33.6517,33.6343,33.643,4800.0
2012-08-20 11:50:00,38.74,38.76,38.73,38.74,9500.0,33.643,33.6603,33.6343,33.643,9500.0
2012-08-20 11:55:00,38.73,38.75,38.7,38.7,21500.0,33.6343,33.6517,33.6082,33.6082,21500.0
2012-08-20 12:00:00,38.71,38.72,38.7,38.7,12900.0,33.6169,33.6256,33.6082,33.6082,12900.0
2012-08-20 12:05:00,38.7,38.72,38.7,38.71,6700.0,33.6082,33.6256,33.6082,33.6169,6700.0
2012-08-20 12:10:00,38.7,38.73,38.7,38.71,12200.0,33.6082,33.6343,33.6082,33.6169,12200.0
2012-08-20 12:15:00,38.71,38.73,38.7,38.72,17700.0,33.6169,33.6343,33.6082,33.6256,17700.0
2012-08-20 12:20:00,38.71,38.72,38.68,38.69,19100.0,33.6169,33.6256,33.5909,33.5995,19100.0
2012-08-20 12:25:00,38.68,38.69,38.64,38.67,15400.0,33.5909,33.5995,33.5561,33.5822,15400.0
2012-08-20 12:30:00,38.66,38.67,38.63,38.66,29700.0,33.5735,33.5822,33.5474,33.5735,29700.0
2012-08-20 12:35:00,38.65,38.71,38.65,38.71,8700.0,33.5648,33.6169,33.5648,33.6169,8700.0
2012-08-20 12:40:00,38.7,38.72,38.69,38.72,26300.0,33.6082,33.6256,33.5995,33.6256,26300.0
2012-08-20 12:45:00,38.73,38.76,38.69,38.69,22500.0,33.6343,33.6603,33.5995,33.5995,22500.0
2012-08-20 12:50:00,38.69,38.7,38.66,38.68,17900.0,33.5995,33.6082,33.5735,33.5909,17900.0
2012-08-20 12:55:00,38.68,38.75,38.68,38.73,97500.0,33.5909,33.6517,33.5909,33.6343,97500.0
2012-08-20 13:00:00,38.73,38.75,38.71,38.71,10600.0,33.6343,33.6517,33.6169,33.6169,10600.0
2012-08-20 13:05:00,38.7,38.7,38.69,38.69,5000.0,33.6082,33.6082,33.5995,33.5995,5000.0
2012-08-20 13:10:00,38.68,38.68,38.67,38.68,5900.0,33.5909,33.5909,33.5822,33.5909,5900.0
2012-08-20 13:15:00,38.67,38.7,38.67,38.69,4100.0,33.5822,33.6082,33.5822,33.5995,4100.0
2012-08-20 13:20:00,38.69,38.69,38.66,38.67,5200.0,33.5995,33.5995,33.5735,33.5822,5200.0
2012-08-20 13:25:00,38.67,38.67,38.62,38.62,6500.0,33.5822,33.5822,33.5388,33.5388,6500.0
2012-08-20 13:30:00,38.62,38.66,38.62,38.66,5800.0,33.5388,33.5735,33.5388,33.5735,5800.0
2012-08-20 13:35:00,38.65,38.66,38.62,38.62,4200.0,33.5648,33.5735,33.5388,33.5388,4200.0
2012-08-20 13:40:00,38.62,38.62,38.58,38.6,8800.0,33.5388,33.5388,33.504,33.5214,8800.0
2012-08-20 13:45:00,38.6,38.68,38.6,38.68,10800.0,33.5214,33.5909,33.5214,33.5909,10800.0
2012-08-20 13:50:00,38.69,38.72,38.66,38.66,11800.0,33.5995,33.6256,33.5735,33.5735,11800.0
2012-08-20 13:55:00,38.65,38.67,38.63,38.67,4500.0,33.5648,33.5822,33.5474,33.5822,4500.0
2012-08-20 14:00:00,38.67,38.7,38.66,38.68,10300.0,33.5822,33.6082,33.5735,33.5909,10300.0
2012-08-20 14:05:00,38.69,38.7,38.66,38.66,5100.0,33.5995,33.6082,33.5735,33.5735,5100.0
2012-08-20 14:10:00,38.66,38.7,38.66,38.7,6400.0,33.5735,33.6082,33.5735,33.6082,6400.0
2012-08-20 14:15:00,38.68,38.68,38.66,38.67,5000.0,33.5909,33.5909,33.5735,33.5822,5000.0
2012-08-20 14:20:00,38.67,38.7,38.67,38.69,11500.0,33.5822,33.6082,33.5822,33.5995,11500.0
2012-08-20 14:25:00,38.68,38.69,38.65,38.65,6100.0,33.5909,33.5995,33.5648,33.5648,6100.0
2012-08-20 14:30:00,38.66,38.74,38.66,38.7,14100.0,33.5735,33.643,33.5735,33.6082,14100.0
2012-08-20 14:35:00,38.7,38.7,38.67,38.69,9200.0,33.6082,33.6082,33.5822,33.5995,9200.0
2012-08-20 14:40:00,38.69,38.7,38.66,38.68,7700.0,33.5995,33.6082,33.5735,33.5909,7700.0
2012-08-20 14:45:00,38.68,38.69,38.65,38.66,7400.0,33.5909,33.5995,33.5648,33.5735,7400.0
2012-08-20 14:50:00,38.65,38.67,38.65,38.66,3600.0,33.5648,33.5822,33.5648,33.5735,3600.0
2012-08-20 14:55:00,38.67,38.68,38.66,38.66,5600.0,33.5822,33.5909,33.5735,33.5735,5600.0
2012-08-20 15:00:00,38.67,38.71,38.67,38.7,5400.0,33.5822,33.6169,33.5822,33.6082,5400.0
2012-08-20 15:05:00,38.7,38.72,38.68,38.69,22900.0,33.6082,33.6256,33.5909,33.5995,22900.0
2012-08-20 15:10:00,38.69,38.7,38.64,38.66,7700.0,33.5995,33.6082,33.5561,33.5735,7700.0
2012-08-20 15:15:00,38.66,38.7,38.65,38.69,5000.0,33.5735,33.6082,33.5648,33.5995,5000.0
2012-08-20 15:20:00,38.69,38.7,38.65,38.67,11700.0,33.5995,33.6082,33.5648,33.5822,11700.0
2012-08-20 15:25:00,38.68,38.69,38.68,38.69,4000.0,33.5909,33.5995,33.5909,33.5995,4000.0
2012-08-20 15:30:00,38.7,38.7,38.68,38.68,10900.0,33.6082,33.6082,33.5909,33.5909,10900.0
2012-08-20 15:35:00,38.69,38.7,38.66,38.69,18200.0,33.5995,33.6082,33.5735,33.5995,18200.0
2012-08-20 15:40:00,38.68,38.69,38.63,38.67,21600.0,33.5909,33.5995,33.5474,33.5822,21600.0
2012-08-20 15:45:00,38.67,38.73,38.66,38.73,32300.0,33.5822,33.6343,33.5735,33.6343,32300.0
2012-08-20 15:50:00,38.72,38.72,38.66,38.68,41700.0,33.6256,33.6256,33.5735,33.5909,41700.0
2012-08-20 15:55:00,38.69,38.73,38.67,38.73,90600.0,33.5995,33.6343,33.5822,33.6343,90600.0
2012-08-21 09:30:00,38.81,39.03,38.81,39.03,11300.0,33.7038,33.8948,33.7038,33.8948,11300.0
2012-08-21 09:35:00,39.03,39.03,38.67,38.67,10700.0,33.8948,33.8948,33.5822,33.5822,10700.0
2012-08-21 09:40:00,38.69,38.8,38.65,38.7,20700.0,33.5995,33.6951,33.5648,33.6082,20700.0
2012-08-21 09:45:00,38.68,38.69,38.54,38.54,12400.0,33.5909,33.5995,33.4693,33.4693,12400.0
2012-08-21 09:50:00,38.54,38.57,38.45,38.45,23500.0,33.4693,33.4953,33.3911,33.3911,23500.0
2012-08-21 09:55:00,38.48,38.57,38.48,38.54,10500.0,33.4172,33.4953,33.4172,33.4693,10500.0
2012-08-21 10:00:00,38.56,38.65,38.56,38.61,10200.0,33.4867,33.5648,33.4867,33.5301,10200.0
2012-08-21 10:05:00,38.61,38.62,38.57,38.57,6700.0,33.5301,33.5388,33.4953,33.4953,6700.0
2012-08-21 10:10:00,38.58,38.62,38.56,38.57,9400.0,33.504,33.5388,33.4867,33.4953,9400.0
2012-08-21 10:15:00,38.57,38.63,38.57,38.62,8100.0,33.4953,33.5474,33.4953,33.5388,8100.0
2012-08-21 10:20:00,38.62,38.67,38.61,38.66,6900.0,33.5388,33.5822,33.5301,33.5735,6900.0
2012-08-21 10:25:00,38.67,38.7,38.67,38.67,7000.0,33.5822,33.6082,33.5822,33.5822,7000.0
2012-08-21 10:30:00,38.68,38.69,38.53,38.53,71700.0,33.5909,33.5995,33.4606,33.4606,71700.0
2012-08-21 10:35:00,38.52,38.54,38.5,38.52,13300.0,33.4519,33.4693,33.4345,33.4519,13300.0
2012-08-21 10:40:00,38.54,38.56,38.52,38.55,8700.0,33.4693,33.4867,33.4519,33.478,8700.0
2012-08-21 10:45:00,38.54,38.55,38.46,38.48,19600.0,33.4693,33.478,33.3998,33.4172,19600.0
2012-08-21 10:50:00,38.48,38.5,38.48,38.49,5200.0,33.4172,33.4345,33.4172,33.4259,5200.0
2012-08-21 10:55:00,38.49,38.5,38.49,38.49,5800.0,33.4259,33.4345,33.4259,33.4259,5800.0
2012-08-21 11:00:00,38.5,38.57,38.5,38.52,14300.0,33.4345,33.4953,33.4345,33.4519,14300.0
2012-08-21 11:05:00,38.52,38.52,38.47,38.5,11500.0,33.4519,33.4519,33.4085,33.4345,11500.0
2012-08-21 11:10:00,38.5,38.51,38.47,38.51,7000.0,33.4345,33.4432,33.4085,33.4432,7000.0
2012-08-21 11:15:00,38.51,38.54,38.51,38.53,6500.0,33.4432,33.4693,33.4432,33.4606,6500.0
2012-08-21 11:20:00,38.52,38.61,38.49,38.6,31600.0,33.4519,33.5301,33.4259,33.5214,31600.0
2012-08-21 11:25:00,38.6,38.61,38.56,38.6,17400.0,33.5214,33.5301,33.4867,33.5214,17400.0
2012-08-21 11:30:00,38.58,38.62,38.58,38.61,18900.0,33.504,33.5388,33.504,33.5301,18900.0
2012-08-21 11:35:00,38.61,38.61,38.52,38.53,21100.0,33.5301,33.5301,33.4519,33.4606,21100.0
2012-08-21 11:40:00,38.52,38.52,38.44,38.51,28300.0,33.4519,33.4519,33.3824,33.4432,28300.0
2012-08-21 11:45:00,38.52,38.54,38.52,38.52,7200.0,33.4519,33.4693,33.4519,33.4519,7200.0
2012-08-21 11:50:00,38.53,38.54,38.51,38.54,4900.0,33.4606,33.4693,33.4432,33.4693,4900.0
2012-08-21 11:55:00,38.53,38.55,38.5,38.51,10000.0,33.4606,33.478,33.4345,33.4432,10000.0
2012-08-21 12:00:00,38.51,38.57,38.51,38.55,30200.0,33.4432,33.4953,33.4432,33.478,30200.0
2012-08-21 12:05:00,38.54,38.58,38.54,38.55,15400.0,33.4693,33.504,33.4693,33.478,15400.0
2012-08-21 12:10:00,38.54,38.62,38.54,38.62,9000.0,33.4693,33.5388,33.4693,33.5388,9000.0
2012-08-21 12:15:00,38.62,38.62,38.57,38.58,14200.0,33.5388,33.5388,33.4953,33.504,14200.0
2012-08-21 12:20:00,38.58,38.61,38.57,38.59,9400.0,33.504,33.5301,33.4953,33.5127,9400.0
2012-08-21 12:25:00,38.58,38.6,38.58,38.6,5000.0,33.504,33.5214,33.504,33.5214,5000.0
2012-08-21 12:30:00,38.61,38.63,38.61,38.62,3900.0,33.5301,33.5474,33.5301,33.5388,3900.0
2012-08-21 12:35:00,38.62,38.67,38.61,38.67,10500.0,33.5388,33.5822,33.5301,33.5822,10500.0
2012-08-21 12:40:00,38.67,38.67,38.59,38.59,14500.0,33.5822,33.5822,33.5127,33.5127,14500.0
2012-08-21 12:45:00,38.59,38.59,38.54,38.55,4600.0,33.5127,33.5127,33.4693,33.478,4600.0
2012-08-21 12:50:00,38.55,38.56,38.55,38.56,2100.0,33.478,33.4867,33.478,33.4867,2100.0
2012-08-21 12:55:00,38.56,38.59,38.54,38.59,16100.0,33.4867,33.5127,33.4693,33.5127,16100.0
2012-08-21 13:00:00,38.59,38.61,38.58,38.6,16700.0,33.5127,33.5301,33.504,33.5214,16700.0
2012-08-21 13:05:00,38.6,38.61,38.6,38.6,3700.0,33.5214,33.5301,33.5214,33.5214,3700.0
2012-08-21 13:10:00,38.61,38.61,38.58,38.6,23300.0,33.5301,33.5301,33.504,33.5214,23300.0
2012-08-21 13:15:00,38.6,38.62,38.59,38.59,60300.0,33.5214,33.5388,33.5127,33.5127,60300.0
2012-08-21 13:20:00,38.59,38.61,38.59,38.59,17100.0,33.5127,33.5301,33.5127,33.5127,17100.0
2012-08-21 13:25:00,38.59,38.6,38.58,38.59,8800.0,33.5127,33.5214,33.504,33.5127,8800.0
2012-08-21 13:30:00,38.59,38.61,38.59,38.6,10700.0,33.5127,33.5301,33.5127,33.5214,10700.0
2012-08-21 13:35:00,38.59,38.59,38.57,38.58,5900.0,33.5127,33.5127,33.4953,33.504,5900.0
2012-08-21 13:40:00,38.58,38.58,38.52,38.53,8100.0,33.504,33.504,33.4519,33.4606,8100.0
2012-08-21 13:45:00,38.52,38.59,38.52,38.58,11400.0,33.4519,33.5127,33.4519,33.504,11400.0
2012-08-21 13:50:00,38.57,38.58,38.57,38.58,5000.0,33.4953,33.504,33.4953,33.504,5000.0
2012-08-21 13:55:00,38.59,38.61,38.59,38.6,11400.0,33.5127,33.5301,33.5127,33.5214,11400.0
2012-08-21 14:00:00,38.6,38.6,38.58,38.59,6500.0,33.5214,33.5214,33.504,33.5127,6500.0
2012-08-21 14:05:00,38.6,38.61,38.57,38.59,17800.0,33.5214,33.5301,33.4953,33.5127,17800.0
2012-08-21 14:10:00,38.58,38.61,38.58,38.6,6400.0,33.504,33.5301,33.504,33.5214,6400.0
2012-08-21 14:15:00,38.61,38.61,38.57,38.58,16000.0,33.5301,33.5301,33.4953,33.504,16000.0
2012-08-21 14:20:00,38.57,38.62,38.57,38.62,10400.0,33.4953,33.5388,33.4953,33.5388,10400.0
2012-08-21 14:25:00,38.62,38.62,38.54,38.55,15400.0,33.5388,33.5388,33.4693,33.478,15400.0
2012-08-21 14:30:00,38.55,38.56,38.55,38.56,1800.0,33.478,33.4867,33.478,33.4867,1800.0
2012-08-21 14:35:00,38.55,38.59,38.53,38.58,31700.0,33.478,33.5127,33.4606,33.504,31700.0
2012-08-21 14:40:00,38.58,38.59,38.55,38.55,10200.0,33.504,33.5127,33.478,33.478,10200.0
2012-08-21 14:45:00,38.55,38.57,38.53,38.54,14700.0,33.478,33.4953,33.4606,33.4693,14700.0
2012-08-21 14:50:00,38.54,38.55,38.49,38.5,36100.0,33.4693,33.478,33.4259,33.4345,36100.0
2012-08-21 14:55:00,38.5,38.53,38.5,38.52,3600.0,33.4345,33.4606,33.4345,33.4519,3600.0
2012-08-21 15:00:00,38.53,38.53,38.48,38.52,24000.0,33.4606,33.4606,33.4172,33.4519,24000.0
2012-08-21 15:05:00,38.52,38.55,38.51,38.51,32000.0,33.4519,33.478,33.4432,33.4432,32000.0
2012-08-21 15:10:00,38.5,38.52,38.48,38.49,13600.0,33.4345,33.4519,33.4172,33.4259,13600.0
2012-08-21 15:15:00,38.49,38.51,38.45,38.49,26800.0,33.4259,33.4432,33.3911,33.4259,26800.0
2012-08-21 15:20:00,38.49,38.5,38.48,38.48,9600.0,33.4259,33.4345,33.4172,33.4172,9600.0
2012-08-21 15:25:00,38.48,38.52,38.48,38.49,32600.0,33.4172,33.4519,33.4172,33.4259,32600.0
2012-08-21 15:30:00,38.49,38.55,38.49,38.52,57200.0,33.4259,33.478,33.4259,33.4519,57200.0
2012-08-21 15:35:00,38.51,38.56,38.51,38.55,33400.0,33.4432,33.4867,33.4432,33.478,33400.0
2012-08-21 15:40:00,38.56,38.6,38.53,38.54,37000.0,33.4867,33.5214,33.4606,33.4693,37000.0
2012-08-21 15:45:00,38.53,38.59,38.53,38.55,56800.0,33.4606,33.5127,33.4606,33.478,56800.0
2012-08-21 15:50:00,38.55,38.55,38.49,38.52,50800.0,33.478,33.478,33.4259,33.4519,50800.0
2012-08-21 15:55:00,38.51,38.57,38.51,38.55,65200.0,33.4432,33.4953,33.4432,33.478,65200.0
2012-08-22 09:30:00,38.55,38.65,38.45,38.57,35600.0,33.478,33.5648,33.3911,33.4953,35600.0
2012-08-22 09:35:00,38.58,38.71,38.58,38.63,40100.0,33.504,33.6169,33.504,33.5474,40100.0
2012-08-22 09:40:00,38.62,38.85,38.52,38.75,56000.0,33.5388,33.7385,33.4519,33.6517,56000.0
2012-08-22 09:45:00,38.74,38.86,38.7,38.81,19700.0,33.643,33.7472,33.6082,33.7038,19700.0
2012-08-22 09:50:00,38.8,38.85,38.78,38.81,9800.0,33.6951,33.7385,33.6777,33.7038,9800.0
2012-08-22 09:55:00,38.8,38.8,38.67,38.68,20600.0,33.6951,33.6951,33.5822,33.5909,20600.0
2012-08-22 10:00:00,38.68,38.78,38.65,38.7,16900.0,33.5909,33.6777,33.5648,33.6082,16900.0
2012-08-22 10:05:00,38.67,38.71,38.65,38.65,12300.0,33.5822,33.6169,33.5648,33.5648,12300.0
2012-08-22 10:10:00,38.65,38.65,38.56,38.57,13200.0,33.5648,33.5648,33.4867,33.4953,13200.0
2012-08-22 10:15:00,38.56,38.56,38.49,38.53,8800.0,33.4867,33.4867,33.4259,33.4606,8800.0
2012-08-22 10:20:00,38.54,38.71,38.49,38.68,39900.0,33.4693,33.6169,33.4259,33.5909,39900.0
2012-08-22 10:25:00,38.67,38.67,38.58,38.58,9800.0,33.5822,33.5822,33.504,33.504,9800.0
2012-08-22 10:30:00,38.59,38.61,38.48,38.49,14200.0,33.5127,33.5301,33.4172,33.4259,14200.0
2012-08-22 10:35:00,38.49,38.59,38.48,38.58,20100.0,33.4259,33.5127,33.4172,33.504,20100.0
2012-08-22 10:40:00,38.58,38.62,38.51,38.61,60400.0,33.504,33.5388,33.4432,33.5301,60400.0
2012-08-22 10:45:00,38.61,38.68,38.5,38.5,27200.0,33.5301,33.5909,33.4345,33.4345,27200.0
2012-08-22 10:50:00,38.5,38.54,38.48,38.48,30400.0,33.4345,33.4693,33.4172,33.4172,30400.0
2012-08-22 10:55:00,38.49,38.49,38.38,38.39,25900.0,33.4259,33.4259,33.3303,33.339,25900.0
2012-08-22 11:00:00,38.39,38.47,38.38,38.47,5100.0,33.339,33.4085,33.3303,33.4085,5100.0
2012-08-22 11:05:00,38.46,38.5,38.46,38.49,6200.0,33.3998,33.4345,33.3998,33.4259,6200.0
2012-08-22 11:10:00,38.49,38.5,38.45,38.45,6300.0,33.4259,33.4345,33.3911,33.3911,6300.0
2012-08-22 11:15:00,38.46,38.5,38.44,38.47,4300.0,33.3998,33.4345,33.3824,33.4085,4300.0
2012-08-22 11:20:00,38.44,38.51,38.44,38.49,8500.0,33.3824,33.4432,33.3824,33.4259,8500.0
2012-08-22 11:25:00,38.51,38.58,38.49,38.52,20200.0,33.4432,33.504,33.4259,33.4519,20200.0
2012-08-22 11:30:00,38.52,38.52,38.48,38.5,3100.0,33.4519,33.4519,33.4172,33.4345,3100.0
2012-08-22 11:35:00,38.51,38.55,38.51,38.55,8700.0,33.4432,33.478,33.4432,33.478,8700.0
2012-08-22 11:40:00,38.55,38.58,38.54,38.54,3300.0,33.478,33.504,33.4693,33.4693,3300.0
2012-08-22 11:45:00,38.54,38.57,38.53,38.56,13500.0,33.4693,33.4953,33.4606,33.4867,13500.0
2012-08-22 11:50:00,38.54,38.59,38.54,38.54,4900.0,33.4693,33.5127,33.4693,33.4693,4900.0
2012-08-22 11:55:00,38.54,38.55,38.52,38.55,2600.0,33.4693,33.478,33.4519,33.478,2600.0
2012-08-22 12:00:00,38.56,38.57,38.51,38.53,6200.0,33.4867,33.4953,33.4432,33.4606,6200.0
2012-08-22 12:05:00,38.55,38.55,38.49,38.5,10100.0,33.478,33.478,33.4259,33.4345,10100.0
2012-08-22 12:10:00,38.49,38.53,38.48,38.51,9500.0,33.4259,33.4606,33.4172,33.4432,9500.0
2012-08-22 12:15:00,38.49,38.49,38.47,38.49,4500.0,33.4259,33.4259,33.4085,33.4259,4500.0
2012-08-22 12:20:00,38.47,38.5,38.45,38.5,3200.0,33.4085,33.4345,33.3911,33.4345,3200.0
2012-08-22 12:25:00,38.5,38.53,38.48,38.5,5200.0,33.4345,33.4606,33.4172,33.4345,5200.0
2012-08-22 12:30:00,38.5,38.51,38.47,38.47,4100.0,33.4345,33.4432,33.4085,33.4085,4100.0
2012-08-22 12:35:00,38.46,38.49,38.46,38.47,4000.0,33.3998,33.4259,33.3998,33.4085,4000.0
2012-08-22 12:40:00,38.47,38.56,38.47,38.54,16100.0,33.4085,33.4867,33.4085,33.4693,16100.0
2012-08-22 12:45:00,38.54,38.54,38.5,38.51,12000.0,33.4693,33.4693,33.4345,33.4432,12000.0
2012-08-22 12:50:00,38.51,38.51,38.47,38.5,3900.0,33.4432,33.4432,33.4085,33.4345,3900.0
2012-08-22 12:55:00,38.5,38.51,38.48,38.49,3800.0,33.4345,33.4432,33.4172,33.4259,3800.0
2012-08-22 13:00:00,38.49,38.54,38.48,38.53,4600.0,33.4259,33.4693,33.4172,33.4606,4600.0
2012-08-22 13:05:00,38.53,38.53,38.49,38.49,2200.0,33.4606,33.4606,33.4259,33.4259,2200.0
2012-08-22 13:10:00,38.5,38.53,38.49,38.53,14900.0,33.4345,33.4606,33.4259,33.4606,14900.0
2012-08-22 13:15:00,38.52,38.54,38.49,38.52,6500.0,33.4519,33.4693,33.4259,33.4519,6500.0
2012-08-22 13:20:00,38.52,38.56,38.52,38.55,3700.0,33.4519,33.4867,33.4519,33.478,3700.0
2012-08-22 13:25:00,38.55,38.55,38.51,38.52,10100.0,33.478,33.478,33.4432,33.4519,10100.0
2012-08-22 13:30:00,38.51,38.58,38.51,38.56,9600.0,33.4432,33.504,33.4432,33.4867,9600.0
2012-08-22 13:35:00,38.57,38.59,38.54,38.56,7700.0,33.4953,33.5127,33.4693,33.4867,7700.0
2012-08-22 13:40:00,38.55,38.59,38.54,38.57,7100.0,33.478,33.5127,33.4693,33.4953,7100.0
2012-08-22 13:45:00,38.57,38.64,38.55,38.56,16400.0,33.4953,33.5561,33.478,33.4867,16400.0
2012-08-22 13:50:00,38.55,38.62,38.54,38.62,25100.0,33.478,33.5388,33.4693,33.5388,25100.0
2012-08-22 13:55:00,38.62,38.64,38.61,38.61,28800.0,33.5388,33.5561,33.5301,33.5301,28800.0
2012-08-22 14:00:00,38.62,38.8,38.62,38.76,19200.0,33.5388,33.6951,33.5388,33.6603,19200.0
2012-08-22 14:05:00,38.76,38.78,38.67,38.7,8700.0,33.6603,33.6777,33.5822,33.6082,8700.0
2012-08-22 14:10:00,38.69,38.73,38.65,38.65,6600.0,33.5995,33.6343,33.5648,33.5648,6600.0
2012-08-22 14:15:00,38.64,38.68,38.57,38.6,8400.0,33.5561,33.5909,33.4953,33.5214,8400.0
2012-08-22 14:20:00,38.59,38.63,38.56,38.59,17100.0,33.5127,33.5474,33.4867,33.5127,17100.0
2012-08-22 14:25:00,38.57,38.61,38.55,38.59,13700.0,33.4953,33.5301,33.478,33.5127,13700.0
2012-08-22 14:30:00,38.59,38.65,38.58,38.62,17600.0,33.5127,33.5648,33.504,33.5388,17600.0
2012-08-22 14:35:00,38.63,38.65,38.59,38.63,16300.0,33.5474,33.5648,33.5127,33.5474,16300.0
2012-08-22 14:40:00,38.63,38.65,38.63,38.63,17800.0,33.5474,33.5648,33.5474,33.5474,17800.0
2012-08-22 14:45:00,38.64,38.71,38.64,38.66,13100.0,33.5561,33.6169,33.5561,33.5735,13100.0
2012-08-22 14:50:00,38.66,38.72,38.63,38.67,20000.0,33.5735,33.6256,33.5474,33.5822,20000.0
2012-08-22 14:55:00,38.68,38.73,38.67,38.71,9500.0,33.5909,33.6343,33.5822,33.6169,9500.0
2012-08-22 15:00:00,38.7,38.71,38.65,38.65,13800.0,33.6082,33.6169,33.5648,33.5648,13800.0
2012-08-22 15:05:00,38.65,38.7,38.65,38.67,12400.0,33.5648,33.6082,33.5648,33.5822,12400.0
2012-08-22 15:10:00,38.67,38.71,38.61,38.61,14000.0,33.5822,33.6169,33.5301,33.5301,14000.0
2012-08-22 15:15:00,38.6,38.63,38.56,38.58,17100.0,33.5214,33.5474,33.4867,33.504,17100.0
2012-08-22 15:20:00,38.57,38.6,38.55,38.59,8500.0,33.4953,33.5214,33.478,33.5127,8500.0
2012-08-22 15:25:00,38.59,38.62,38.57,38.59,11000.0,33.5127,33.5388,33.4953,33.5127,11000.0
2012-08-22 15:30:00,38.58,38.65,38.55,38.55,17700.0,33.504,33.5648,33.478,33.478,17700.0
2012-08-22 15:35:00,38.56,38.59,38.54,38.55,41800.0,33.4867,33.5127,33.4693,33.478,41800.0
2012-08-22 15:40:00,38.55,38.65,38.54,38.61,77800.0,33.478,33.5648,33.4693,33.5301,77800.0
2012-08-22 15:45:00,38.61,38.67,38.59,38.66,66500.0,33.5301,33.5822,33.5127,33.5735,66500.0
2012-08-22 15:50:00,38.65,38.65,38.59,38.62,104300.0,33.5648,33.5648,33.5127,33.5388,104300.0
2012-08-22 15:55:00,38.63,38.63,38.49,38.55,156900.0,33.5474,33.5474,33.4259,33.478,156900.0
2012-08-23 09:30:00,38.43,38.7,38.43,38.69,17900.0,33.3738,33.6082,33.3738,33.5995,17900.0
2012-08-23 09:35:00,38.67,38.82,38.64,38.82,36900.0,33.5822,33.7124,33.5561,33.7124,36900.0
2012-08-23 09:40:00,38.83,38.83,38.61,38.69,19700.0,33.7211,33.7211,33.5301,33.5995,19700.0
2012-08-23 09:45:00,38.72,38.72,38.63,38.71,4300.0,33.6256,33.6256,33.5474,33.6169,4300.0
2012-08-23 09:50:00,38.72,38.73,38.62,38.65,8100.0,33.6256,33.6343,33.5388,33.5648,8100.0
2012-08-23 09:55:00,38.64,38.65,38.38,38.38,13000.0,33.5561,33.5648,33.3303,33.3303,13000.0
2012-08-23 10:00:00,38.38,38.42,38.33,38.33,22600.0,33.3303,33.3651,33.2869,33.2869,22600.0
2012-08-23 10:05:00,38.35,38.38,38.27,38.31,9900.0,33.3043,33.3303,33.2348,33.2695,9900.0
2012-08-23 10:10:00,38.32,38.33,38.14,38.16,12300.0,33.2782,33.2869,33.1219,33.1393,12300.0
2012-08-23 10:15:00,38.16,38.22,38.13,38.16,18400.0,33.1393,33.1914,33.1132,33.1393,18400.0
2012-08-23 10:20:00,38.17,38.22,38.17,38.21,15600.0,33.148,33.1914,33.148,33.1827,15600.0
2012-08-23 10:25:00,38.22,38.22,38.16,38.18,11300.0,33.1914,33.1914,33.1393,33.1566,11300.0
2012-08-23 10:30:00,38.16,38.26,38.16,38.26,11800.0,33.1393,33.2261,33.1393,33.2261,11800.0
2012-08-23 10:35:00,38.26,38.3,38.24,38.24,6000.0,33.2261,33.2609,33.2088,33.2088,6000.0
2012-08-23 10:40:00,38.24,38.25,38.22,38.22,8600.0,33.2088,33.2174,33.1914,33.1914,8600.0
2012-08-23 10:45:00,38.22,38.32,38.22,38.26,9100.0,33.1914,33.2782,33.1914,33.2261,9100.0
2012-08-23 10:50:00,38.27,38.27,38.24,38.26,4800.0,33.2348,33.2348,33.2088,33.2261,4800.0
2012-08-23 10:55:00,38.25,38.27,38.23,38.27,3800.0,33.2174,33.2348,33.2001,33.2348,3800.0
2012-08-23 11:00:00,38.27,38.27,38.2,38.21,8800.0,33.2348,33.2348,33.174,33.1827,8800.0
2012-08-23 11:05:00,38.19,38.27,38.19,38.27,4400.0,33.1653,33.2348,33.1653,33.2348,4400.0
2012-08-23 11:10:00,38.26,38.3,38.23,38.29,4900.0,33.2261,33.2609,33.2001,33.2522,4900.0
2012-08-23 11:15:00,38.3,38.32,38.24,38.24,3800.0,33.2609,33.2782,33.2088,33.2088,3800.0
2012-08-23 11:20:00,38.24,38.3,38.23,38.3,14900.0,33.2088,33.2609,33.2001,33.2609,14900.0
2012-08-23 11:25:00,38.29,38.36,38.29,38.36,23200.0,33.2522,33.313,33.2522,33.313,23200.0
2012-08-23 11:30:00,38.36,38.36,38.3,38.32,6300.0,33.313,33.313,33.2609,33.2782,6300.0
2012-08-23 11:35:00,38.32,38.36,38.32,38.32,4300.0,33.2782,33.313,33.2782,33.2782,4300.0
2012-08-23 11:40:00,38.31,38.35,38.3,38.35,3100.0,33.2695,33.3043,33.2609,33.3043,3100.0
2012-08-23 11:45:00,38.34,38.35,38.3,38.35,4000.0,33.2956,33.3043,33.2609,33.3043,4000.0
2012-08-23 11:50:00,38.34,38.35,38.33,38.33,2500.0,33.2956,33.3043,33.2869,33.2869,2500.0
2012-08-23 11:55:00,38.33,38.39,38.33,38.39,1300.0,33.2869,33.339,33.2869,33.339,1300.0
2012-08-23 12:00:00,38.4,38.41,38.3,38.32,7800.0,33.3477,33.3564,33.2609,33.2782,7800.0
2012-08-23 12:05:00,38.3,38.34,38.3,38.33,2500.0,33.2609,33.2956,33.2609,33.2869,2500.0
2012-08-23 12:10:00,38.34,38.35,38.29,38.31,10600.0,33.2956,33.3043,33.2522,33.2695,10600.0
2012-08-23 12:15:00,38.3,38.36,38.28,38.35,5500.0,33.2609,33.313,33.2435,33.3043,5500.0
2012-08-23 12:20:00,38.35,38.36,38.32,38.35,9600.0,33.3043,33.313,33.2782,33.3043,9600.0
2012-08-23 12:25:00,38.36,38.36,38.32,38.32,1900.0,33.313,33.313,33.2782,33.2782,1900.0
2012-08-23 12:30:00,38.32,38.33,38.32,38.33,1900.0,33.2782,33.2869,33.2782,33.2869,1900.0
2012-08-23 12:35:00,38.33,38.33,38.3,38.32,4700.0,33.2869,33.2869,33.2609,33.2782,4700.0
2012-08-23 12:40:00,38.32,38.42,38.32,38.41,3900.0,33.2782,33.3651,33.2782,33.3564,3900.0
2012-08-23 12:45:00,38.42,38.42,38.38,38.39,4600.0,33.3651,33.3651,33.3303,33.339,4600.0
2012-08-23 12:50:00,38.39,38.39,38.32,38.32,4200.0,33.339,33.339,33.2782,33.2782,4200.0
2012-08-23 12:55:00,38.32,38.33,38.3,38.33,3400.0,33.2782,33.2869,33.2609,33.2869,3400.0
2012-08-23 13:00:00,38.33,38.33,38.3,38.32,7600.0,33.2869,33.2869,33.2609,33.2782,7600.0
2012-08-23 13:05:00,38.32,38.33,38.31,38.33,1400.0,33.2782,33.2869,33.2695,33.2869,1400.0
2012-08-23 13:10:00,38.32,38.33,38.3,38.3,26900.0,33.2782,33.2869,33.2609,33.2609,26900.0
2012-08-23 13:15:00,38.31,38.32,38.29,38.3,4500.0,33.2695,33.2782,33.2522,33.2609,4500.0
2012-08-23 13:20:00,38.3,38.3,38.24,38.25,13200.0,33.2609,33.2609,33.2088,33.2174,13200.0
2012-08-23 13:25:00,38.23,38.24,38.2,38.22,17400.0,33.2001,33.2088,33.174,33.1914,17400.0
2012-08-23 13:30:00,38.22,38.25,38.22,38.25,4900.0,33.1914,33.2174,33.1914,33.2174,4900.0
2012-08-23 13:35:00,38.26,38.28,38.22,38.22,11300.0,33.2261,33.2435,33.1914,33.1914,11300.0
2012-08-23 13:40:00,38.22,38.25,38.22,38.25,2700.0,33.1914,33.2174,33.1914,33.2174,2700.0
2012-08-23 13:45:00,38.25,38.3,38.25,38.29,4700.0,33.2174,33.2609,33.2174,33.2522,4700.0
2012-08-23 13:50:00,38.3,38.32,38.26,38.31,5500.0,33.2609,33.2782,33.2261,33.2695,5500.0
2012-08-23 13:55:00,38.31,38.31,38.28,38.29,1800.0,33.2695,33.2695,33.2435,33.2522,1800.0
2012-08-23 14:00:00,38.31,38.33,38.27,38.28,6200.0,33.2695,33.2869,33.2348,33.2435,6200.0
2012-08-23 14:05:00,38.29,38.33,38.27,38.33,19400.0,33.2522,33.2869,33.2348,33.2869,19400.0
2012-08-23 14:10:00,38.34,38.34,38.29,38.29,8900.0,33.2956,33.2956,33.2522,33.2522,8900.0
2012-08-23 14:15:00,38.3,38.31,38.29,38.29,4200.0,33.2609,33.2695,33.2522,33.2522,4200.0
2012-08-23 14:20:00,38.3,38.3,38.26,38.29,4200.0,33.2609,33.2609,33.2261,33.2522,4200.0
2012-08-23 14:25:00,38.3,38.33,38.3,38.31,3500.0,33.2609,33.2869,33.2609,33.2695,3500.0
2012-08-23 14:30:00,38.31,38.31,38.3,38.3,2000.0,33.2695,33.2695,33.2609,33.2609,2000.0
2012-08-23 14:35:00,38.3,38.33,38.3,38.31,8100.0,33.2609,33.2869,33.2609,33.2695,8100.0
2012-08-23 14:40:00,38.32,38.34,38.31,38.33,5800.0,33.2782,33.2956,33.2695,33.2869,5800.0
2012-08-23 14:45:00,38.34,38.38,38.33,38.37,9200.0,33.2956,33.3303,33.2869,33.3217,9200.0
2012-08-23 14:50:00,38.37,38.38,38.35,38.35,3800.0,33.3217,33.3303,33.3043,33.3043,3800.0
2012-08-23 14:55:00,38.36,38.4,38.32,38.32,26000.0,33.313,33.3477,33.2782,33.2782,26000.0
2012-08-23 15:00:00,38.33,38.33,38.3,38.31,8400.0,33.2869,33.2869,33.2609,33.2695,8400.0
2012-08-23 15:05:00,38.33,38.39,38.33,38.39,7500.0,33.2869,33.339,33.2869,33.339,7500.0
2012-08-23 15:10:00,38.39,38.4,38.33,38.34,7900.0,33.339,33.3477,33.2869,33.2956,7900.0
2012-08-23 15:15:00,38.33,38.34,38.32,38.33,4800.0,33.2869,33.2956,33.2782,33.2869,4800.0
2012-08-23 15:20:00,38.33,38.34,38.29,38.31,12400.0,33.2869,33.2956,33.2522,33.2695,12400.0
2012-08-23 15:25:00,38.3,38.33,38.29,38.31,10900.0,33.2609,33.2869,33.2522,33.2695,10900.0
2012-08-23 15:30:00,38.31,38.33,38.3,38.32,20600.0,33.2695,33.2869,33.2609,33.2782,20600.0
2012-08-23 15:35:00,38.31,38.37,38.3,38.31,12400.0,33.2695,33.3217,33.2609,33.2695,12400.0
2012-08-23 15:40:00,38.31,38.33,38.3,38.3,12300.0,33.2695,33.2869,33.2609,33.2609,12300.0
2012-08-23 15:45:00,38.31,38.33,38.3,38.3,13700.0,33.2695,33.2869,33.2609,33.2609,13700.0
2012-08-23 15:50:00,38.3,38.33,38.29,38.29,41200.0,33.2609,33.2869,33.2522,33.2522,41200.0
2012-08-23 15:55:00,38.29,38.3,38.23,38.29,113500.0,33.2522,33.2609,33.2001,33.2522,113500.0
2012-08-24 09:30:00,38.15,38.29,38.12,38.26,8500.0,33.1306,33.2522,33.1045,33.2261,8500.0
2012-08-24 09:35:00,38.25,38.29,38.18,38.18,4000.0,33.2174,33.2522,33.1566,33.1566,4000.0
2012-08-24 09:40:00,38.19,38.24,38.15,38.15,3200.0,33.1653,33.2088,33.1306,33.1306,3200.0
2012-08-24 09:45:00,38.19,38.2,38.17,38.18,3900.0,33.1653,33.174,33.148,33.1566,3900.0
2012-08-24 09:50:00,38.17,38.2,38.12,38.19,12500.0,33.148,33.174,33.1045,33.1653,12500.0
2012-08-24 09:55:00,38.12,38.13,38.09,38.12,5100.0,33.1045,33.1132,33.0785,33.1045,5100.0
2012-08-24 10:00:00,38.14,38.21,38.14,38.2,3900.0,33.1219,33.1827,33.1219,33.174,3900.0
2012-08-24 10:05:00,38.2,38.34,38.2,38.32,18400.0,33.174,33.2956,33.174,33.2782,18400.0
2012-08-24 10:10:00,38.31,38.34,38.28,38.34,16100.0,33.2695,33.2956,33.2435,33.2956,16100.0
2012-08-24 10:15:00,38.35,38.4,38.33,38.35,4200.0,33.3043,33.3477,33.2869,33.3043,4200.0
2012-08-24 10:20:00,38.35,38.37,38.34,38.35,4400.0,33.3043,33.3217,33.2956,33.3043,4400.0
2012-08-24 10:25:00,38.35,38.35,38.29,38.3,7200.0,33.3043,33.3043,33.2522,33.2609,7200.0
2012-08-24 10:30:00,38.31,38.32,38.27,38.29,5700.0,33.2695,33.2782,33.2348,33.2522,5700.0
2012-08-24 10:35:00,38.28,38.32,38.25,38.32,6900.0,33.2435,33.2782,33.2174,33.2782,6900.0
2012-08-24 10:40:00,38.33,38.33,38.26,38.3,5700.0,33.2869,33.2869,33.2261,33.2609,5700.0
2012-08-24 10:45:00,38.29,38.35,38.29,38.29,6100.0,33.2522,33.3043,33.2522,33.2522,6100.0
2012-08-24 10:50:00,38.3,38.32,38.29,38.31,3400.0,33.2609,33.2782,33.2522,33.2695,3400.0
2012-08-24 10:55:00,38.32,38.34,38.32,38.34,2500.0,33.2782,33.2956,33.2782,33.2956,2500.0
2012-08-24 11:00:00,38.34,38.39,38.34,38.38,5800.0,33.2956,33.339,33.2956,33.3303,5800.0
2012-08-24 11:05:00,38.39,38.41,38.34,38.38,22600.0,33.339,33.3564,33.2956,33.3303,22600.0
2012-08-24 11:10:00,38.38,38.41,38.37,38.4,12800.0,33.3303,33.3564,33.3217,33.3477,12800.0
2012-08-24 11:15:00,38.41,38.58,38.41,38.57,15800.0,33.3564,33.504,33.3564,33.4953,15800.0
2012-08-24 11:20:00,38.56,38.56,38.52,38.52,4100.0,33.4867,33.4867,33.4519,33.4519,4100.0
2012-08-24 11:25:00,38.53,38.57,38.53,38.56,3600.0,33.4606,33.4953,33.4606,33.4867,3600.0
2012-08-24 11:30:00,38.56,38.58,38.55,38.57,2700.0,33.4867,33.504,33.478,33.4953,2700.0
2012-08-24 11:35:00,38.57,38.59,38.55,38.59,6500.0,33.4953,33.5127,33.478,33.5127,6500.0
2012-08-24 11:40:00,38.58,38.59,38.52,38.52,10200.0,33.504,33.5127,33.4519,33.4519,10200.0
2012-08-24 11:45:00,38.51,38.51,38.45,38.47,4800.0,33.4432,33.4432,33.3911,33.4085,4800.0
2012-08-24 11:50:00,38.5,38.5,38.47,38.47,5700.0,33.4345,33.4345,33.4085,33.4085,5700.0
2012-08-24 11:55:00,38.49,38.52,38.48,38.48,4100.0,33.4259,33.4519,33.4172,33.4172,4100.0
2012-08-24 12:00:00,38.47,38.47,38.45,38.47,2300.0,33.4085,33.4085,33.3911,33.4085,2300.0
2012-08-24 12:05:00,38.46,38.51,38.46,38.5,3800.0,33.3998,33.4432,33.3998,33.4345,3800.0
2012-08-24 12:10:00,38.49,38.5,38.49,38.5,3300.0,33.4259,33.4345,33.4259,33.4345,3300.0
2012-08-24 12:15:00,38.5,38.5,38.49,38.49,3900.0,33.4345,33.4345,33.4259,33.4259,3900.0
2012-08-24 12:20:00,38.49,38.5,38.49,38.5,4100.0,33.4259,33.4345,33.4259,33.4345,4100.0
2012-08-24 12:25:00,38.5,38.53,38.5,38.52,4800.0,33.4345,33.4606,33.4345,33.4519,4800.0
2012-08-24 12:30:00,38.52,38.54,38.51,38.52,4300.0,33.4519,33.4693,33.4432,33.4519,4300.0
2012-08-24 12:35:00,38.51,38.51,38.5,38.5,2300.0,33.4432,33.4432,33.4345,33.4345,2300.0
2012-08-24 12:40:00,38.49,38.49,38.48,38.49,3800.0,33.4259,33.4259,33.4172,33.4259,3800.0
2012-08-24 12:45:00,38.49,38.51,38.48,38.49,5000.0,33.4259,33.4432,33.4172,33.4259,5000.0
2012-08-24 12:50:00,38.5,38.51,38.48,38.48,1400.0,33.4345,33.4432,33.4172,33.4172,1400.0
2012-08-24 12:55:00,38.49,38.5,38.48,38.5,1500.0,33.4259,33.4345,33.4172,33.4345,1500.0
2012-08-24 13:00:00,38.49,38.5,38.48,38.49,2200.0,33.4259,33.4345,33.4172,33.4259,2200.0
2012-08-24 13:05:00,38.49,38.5,38.47,38.48,5000.0,33.4259,33.4345,33.4085,33.4172,5000.0
2012-08-24 13:10:00,38.48,38.5,38.48,38.5,5000.0,33.4172,33.4345,33.4172,33.4345,5000.0
2012-08-24 13:15:00,38.5,38.51,38.49,38.49,9200.0,33.4345,33.4432,33.4259,33.4259,9200.0
2012-08-24 13:20:00,38.49,38.5,38.48,38.48,5500.0,33.4259,33.4345,33.4172,33.4172,5500.0
2012-08-24 13:25:00,38.48,38.5,38.48,38.49,4200.0,33.4172,33.4345,33.4172,33.4259,4200.0
2012-08-24 13:30:00,38.5,38.54,38.5,38.54,14700.0,33.4345,33.4693,33.4345,33.4693,14700.0
2012-08-24 13:35:00,38.53,38.56,38.52,38.55,7100.0,33.4606,33.4867,33.4519,33.478,7100.0
2012-08-24 13:40:00,38.55,38.6,38.54,38.58,10800.0,33.478,33.5214,33.4693,33.504,10800.0
2012-08-24 13:45:00,38.58,38.6,38.57,38.57,18100.0,33.504,33.5214,33.4953,33.4953,18100.0
2012-08-24 13:50:00,38.57,38.58,38.57,38.57,6000.0,33.4953,33.504,33.4953,33.4953,6000.0
2012-08-24 13:55:00,38.57,38.58,38.53,38.56,14100.0,33.4953,33.504,33.4606,33.4867,14100.0
2012-08-24 14:00:00,38.56,38.57,38.56,38.57,2300.0,33.4867,33.4953,33.4867,33.4953,2300.0
2012-08-24 14:05:00,38.57,38.59,38.56,38.57,11400.0,33.4953,33.5127,33.4867,33.4953,11400.0
2012-08-24 14:10:00,38.57,38.58,38.56,38.56,3600.0,33.4953,33.504,33.4867,33.4867,3600.0
2012-08-24 14:15:00,38.56,38.56,38.53,38.54,12600.0,33.4867,33.4867,33.4606,33.4693,12600.0
2012-08-24 14:20:00,38.54,38.58,38.52,38.56,6200.0,33.4693,33.504,33.4519,33.4867,6200.0
2012-08-24 14:25:00,38.57,38.58,38.55,38.55,4200.0,33.4953,33.504,33.478,33.478,4200.0
2012-08-24 14:30:00,38.55,38.56,38.55,38.55,3200.0,33.478,33.4867,33.478,33.478,3200.0
2012-08-24 14:35:00,38.55,38.55,38.5,38.51,6800.0,33.478,33.478,33.4345,33.4432,6800.0
2012-08-24 14:40:00,38.5,38.67,38.5,38.6,63700.0,33.4345,33.5822,33.4345,33.5214,63700.0
2012-08-24 14:45:00,38.59,38.6,38.56,38.57,11500.0,33.5127,33.5214,33.4867,33.4953,11500.0
2012-08-24 14:50:00,38.57,38.57,38.55,38.55,7400.0,33.4953,33.4953,33.478,33.478,7400.0
2012-08-24 14:55:00,38.55,38.56,38.54,38.54,5700.0,33.478,33.4867,33.4693,33.4693,5700.0
2012-08-24 15:00:00,38.55,38.59,38.53,38.58,10700.0,33.478,33.5127,33.4606,33.504,10700.0
2012-08-24 15:05:00,38.58,38.59,38.56,38.58,17700.0,33.504,33.5127,33.4867,33.504,17700.0
2012-08-24 15:10:00,38.58,38.61,38.57,38.61,15800.0,33.504,33.5301,33.4953,33.5301,15800.0
2012-08-24 15:15:00,38.6,38.61,38.59,38.6,29800.0,33.5214,33.5301,33.5127,33.5214,29800.0
2012-08-24 15:20:00,38.59,38.6,38.58,38.58,11400.0,33.5127,33.5214,33.504,33.504,11400.0
2012-08-24 15:25:00,38.59,38.61,38.59,38.59,12600.0,33.5127,33.5301,33.5127,33.5127,12600.0
2012-08-24 15:30:00,38.6,38.62,38.57,38.59,25600.0,33.5214,33.5388,33.4953,33.5127,25600.0
2012-08-24 15:35:00,38.58,38.61,38.57,38.59,22400.0,33.504,33.5301,33.4953,33.5127,22400.0
2012-08-24 15:40:00,38.61,38.63,38.58,38.6,34600.0,33.5301,33.5474,33.504,33.5214,34600.0
2012-08-24 15:45:00,38.6,38.67,38.59,38.6,22600.0,33.5214,33.5822,33.5127,33.5214,22600.0
2012-08-24 15:50:00,38.6,38.61,38.54,38.56,19800.0,33.5214,33.5301,33.4693,33.4867,19800.0
2012-08-24 15:55:00,38.57,38.59,38.54,38.58,53300.0,33.4953,33.5127,33.4693,33.504,53300.0
2012-08-27 09:30:00,38.68,39.02,38.68,39.02,34400.0,33.5909,33.8861,33.5909,33.8861,34400.0
2012-08-27 09:35:00,39.0,39.09,38.95,39.05,33500.0,33.8688,33.9469,33.8253,33.9122,33500.0
2012-08-27 09:40:00,39.04,39.04,38.79,38.87,17700.0,33.9035,33.9035,33.6864,33.7559,17700.0
2012-08-27 09:45:00,38.86,38.86,38.77,38.83,15600.0,33.7472,33.7472,33.669,33.7211,15600.0
2012-08-27 09:50:00,38.82,38.86,38.78,38.86,12000.0,33.7124,33.7472,33.6777,33.7472,12000.0
2012-08-27 09:55:00,38.86,38.86,38.75,38.75,8800.0,33.7472,33.7472,33.6517,33.6517,8800.0
2012-08-27 10:00:00,38.75,38.88,38.71,38.88,16500.0,33.6517,33.7645,33.6169,33.7645,16500.0
2012-08-27 10:05:00,38.87,38.87,38.78,38.86,10900.0,33.7559,33.7559,33.6777,33.7472,10900.0
2012-08-27 10:10:00,38.86,38.88,38.8,38.82,16900.0,33.7472,33.7645,33.6951,33.7124,16900.0
2012-08-27 10:15:00,38.82,38.88,38.82,38.84,10600.0,33.7124,33.7645,33.7124,33.7298,10600.0
2012-08-27 10:20:00,38.83,38.83,38.71,38.73,15100.0,33.7211,33.7211,33.6169,33.6343,15100.0
2012-08-27 10:25:00,38.72,38.72,38.66,38.68,16000.0,33.6256,33.6256,33.5735,33.5909,16000.0
2012-08-27 10:30:00,38.69,38.73,38.69,38.7,8800.0,33.5995,33.6343,33.5995,33.6082,8800.0
2012-08-27 10:35:00,38.71,38.77,38.71,38.72,9600.0,33.6169,33.669,33.6169,33.6256,9600.0
2012-08-27 10:40:00,38.72,38.72,38.64,38.64,12500.0,33.6256,33.6256,33.5561,33.5561,12500.0
2012-08-27 10:45:00,38.65,38.66,38.58,38.6,7700.0,33.5648,33.5735,33.504,33.5214,7700.0
2012-08-27 10:50:00,38.6,38.63,38.56,38.58,10900.0,33.5214,33.5474,33.4867,33.504,10900.0
2012-08-27 10:55:00,38.57,38.57,38.52,38.56,14900.0,33.4953,33.4953,33.4519,33.4867,14900.0
2012-08-27 11:00:00,38.55,38.59,38.53,38.57,8200.0,33.478,33.5127,33.4606,33.4953,8200.0
2012-08-27 11:05:00,38.58,38.72,38.58,38.72,16300.0,33.504,33.6256,33.504,33.6256,16300.0
2012-08-27 11:10:00,38.72,38.75,38.67,38.68,7100.0,33.6256,33.6517,33.5822,33.5909,7100.0
2012-08-27 11:15:00,38.68,38.82,38.68,38.82,10100.0,33.5909,33.7124,33.5909,33.7124,10100.0
2012-08-27 11:20:00,38.8,38.8,38.73,38.78,25300.0,33.6951,33.6951,33.6343,33.6777,25300.0
2012-08-27 11:25:00,38.78,38.8,38.73,38.74,31900.0,33.6777,33.6951,33.6343,33.643,31900.0
2012-08-27 11:30:00,38.75,38.77,38.72,38.72,9700.0,33.6517,33.669,33.6256,33.6256,9700.0
2012-08-27 11:35:00,38.72,38.72,38.7,38.71,7300.0,33.6256,33.6256,33.6082,33.6169,7300.0
2012-08-27 11:40:00,38.71,38.72,38.68,38.69,6400.0,33.6169,33.6256,33.5909,33.5995,6400.0
2012-08-27 11:45:00,38.69,38.73,38.69,38.73,6800.0,33.5995,33.6343,33.5995,33.6343,6800.0
2012-08-27 11:50:00,38.73,38.74,38.72,38.72,4600.0,33.6343,33.643,33.6256,33.6256,4600.0
2012-08-27 11:55:00,38.72,38.73,38.67,38.67,8800.0,33.6256,33.6343,33.5822,33.5822,8800.0
2012-08-27 12:00:00,38.68,38.71,38.67,38.71,5900.0,33.5909,33.6169,33.5822,33.6169,5900.0
2012-08-27 12:05:00,38.7,38.71,38.7,38.71,1700.0,33.6082,33.6169,33.6082,33.6169,1700.0
2012-08-27 12:10:00,38.71,38.72,38.69,38.72,8600.0,33.6169,33.6256,33.5995,33.6256,8600.0
2012-08-27 12:15:00,38.73,38.73,38.71,38.71,5800.0,33.6343,33.6343,33.6169,33.6169,5800.0
2012-08-27 12:20:00,38.71,38.71,38.7,38.7,5000.0,33.6169,33.6169,33.6082,33.6082,5000.0
2012-08-27 12:25:00,38.7,38.71,38.69,38.7,5100.0,33.6082,33.6169,33.5995,33.6082,5100.0
2012-08-27 12:30:00,38.7,38.71,38.68,38.7,29800.0,33.6082,33.6169,33.5909,33.6082,29800.0
2012-08-27 12:35:00,38.71,38.75,38.7,38.73,10100.0,33.6169,33.6517,33.6082,33.6343,10100.0
2012-08-27 12:40:00,38.73,38.78,38.73,38.78,5100.0,33.6343,33.6777,33.6343,33.6777,5100.0
2012-08-27 12:45:00,38.77,38.8,38.77,38.79,7600.0,33.669,33.6951,33.669,33.6864,7600.0
2012-08-27 12:50:00,38.78,38.78,38.77,38.78,4100.0,33.6777,33.6777,33.669,33.6777,4100.0
2012-08-27 12:55:00,38.77,38.84,38.77,38.84,8700.0,33.669,33.7298,33.669,33.7298,8700.0
2012-08-27 13:00:00,38.83,38.84,38.82,38.83,5900.0,33.7211,33.7298,33.7124,33.7211,5900.0
2012-08-27 13:05:00,38.83,38.83,38.82,38.82,1900.0,33.7211,33.7211,33.7124,33.7124,1900.0
2012-08-27 13:10:00,38.83,38.84,38.82,38.84,5900.0,33.7211,33.7298,33.7124,33.7298,5900.0
2012-08-27 13:15:00,38.84,38.84,38.81,38.81,4800.0,33.7298,33.7298,33.7038,33.7038,4800.0
2012-08-27 13:20:00,38.82,38.82,38.8,38.81,6200.0,33.7124,33.7124,33.6951,33.7038,6200.0
2012-08-27 13:25:00,38.8,38.83,38.77,38.82,11000.0,33.6951,33.7211,33.669,33.7124,11000.0
2012-08-27 13:30:00,38.81,38.81,38.76,38.77,6600.0,33.7038,33.7038,33.6603,33.669,6600.0
2012-08-27 13:35:00,38.76,38.77,38.76,38.76,4400.0,33.6603,33.669,33.6603,33.6603,4400.0
2012-08-27 13:40:00,38.75,38.75,38.71,38.72,7300.0,33.6517,33.6517,33.6169,33.6256,7300.0
2012-08-27 13:45:00,38.72,38.72,38.69,38.7,5300.0,33.6256,33.6256,33.5995,33.6082,5300.0
2012-08-27 13:50:00,38.7,38.75,38.69,38.7,58100.0,33.6082,33.6517,33.5995,33.6082,58100.0
2012-08-27 13:55:00,38.7,38.73,38.7,38.7,37000.0,33.6082,33.6343,33.6082,33.6082,37000.0
2012-08-27 14:00:00,38.7,38.73,38.7,38.7,9300.0,33.6082,33.6343,33.6082,33.6082,9300.0
2012-08-27 14:05:00,38.7,38.7,38.65,38.65,31700.0,33.6082,33.6082,33.5648,33.5648,31700.0
2012-08-27 14:10:00,38.65,38.72,38.64,38.69,18700.0,33.5648,33.6256,33.5561,33.5995,18700.0
2012-08-27 14:15:00,38.69,38.69,38.61,38.64,11800.0,33.5995,33.5995,33.5301,33.5561,11800.0
2012-08-27 14:20:00,38.64,38.68,38.64,38.67,7200.0,33.5561,33.5909,33.5561,33.5822,7200.0
2012-08-27 14:25:00,38.67,38.67,38.64,38.67,16200.0,33.5822,33.5822,33.5561,33.5822,16200.0
2012-08-27 14:30:00,38.67,38.72,38.66,38.71,12900.0,33.5822,33.6256,33.5735,33.6169,12900.0
2012-08-27 14:35:00,38.7,38.71,38.66,38.67,32300.0,33.6082,33.6169,33.5735,33.5822,32300.0
2012-08-27 14:40:00,38.67,38.76,38.66,38.76,44100.0,33.5822,33.6603,33.5735,33.6603,44100.0
2012-08-27 14:45:00,38.76,38.76,38.66,38.66,26100.0,33.6603,33.6603,33.5735,33.5735,26100.0
2012-08-27 14:50:00,38.66,38.69,38.61,38.67,53900.0,33.5735,33.5995,33.5301,33.5822,53900.0
2012-08-27 14:55:00,38.69,38.76,38.68,38.75,42600.0,33.5995,33.6603,33.5909,33.6517,42600.0
2012-08-27 15:00:00,38.76,38.76,38.73,38.73,12500.0,33.6603,33.6603,33.6343,33.6343,12500.0
2012-08-27 15:05:00,38.73,38.74,38.67,38.68,10300.0,33.6343,33.643,33.5822,33.5909,10300.0
2012-08-27 15:10:00,38.67,38.67,38.6,38.61,18500.0,33.5822,33.5822,33.5214,33.5301,18500.0
2012-08-27 15:15:00,38.62,38.63,38.58,38.58,12200.0,33.5388,33.5474,33.504,33.504,12200.0
2012-08-27 15:20:00,38.58,38.58,38.52,38.53,19400.0,33.504,33.504,33.4519,33.4606,19400.0
2012-08-27 15:25:00,38.53,38.53,38.48,38.49,19500.0,33.4606,33.4606,33.4172,33.4259,19500.0
2012-08-27 15:30:00,38.48,38.56,38.48,38.54,25800.0,33.4172,33.4867,33.4172,33.4693,25800.0
2012-08-27 15:35:00,38.55,38.59,38.51,38.51,26200.0,33.478,33.5127,33.4432,33.4432,26200.0
2012-08-27 15:40:00,38.52,38.54,38.49,38.54,34600.0,33.4519,33.4693,33.4259,33.4693,34600.0
2012-08-27 15:45:00,38.53,38.56,38.51,38.54,55400.0,33.4606,33.4867,33.4432,33.4693,55400.0
2012-08-27 15:50:00,38.53,38.54,38.52,38.52,31400.0,33.4606,33.4693,33.4519,33.4519,31400.0
2012-08-27 15:55:00,38.53,38.53,38.48,38.5,74700.0,33.4606,33.4606,33.4172,33.4345,74700.0
2012-08-28 09:30:00,38.47,38.62,38.36,38.56,21400.0,33.4085,33.5388,33.313,33.4867,21400.0
2012-08-28 09:35:00,38.53,38.56,38.41,38.56,20200.0,33.4606,33.4867,33.3564,33.4867,20200.0
2012-08-28 09:40:00,38.56,38.59,38.5,38.53,16600.0,33.4867,33.5127,33.4345,33.4606,16600.0
2012-08-28 09:45:00,38.54,38.56,38.46,38.55,14700.0,33.4693,33.4867,33.3998,33.478,14700.0
2012-08-28 09:50:00,38.55,38.55,38.39,38.42,44500.0,33.478,33.478,33.339,33.3651,44500.0
2012-08-28 09:55:00,38.42,38.42,38.21,38.26,77500.0,33.3651,33.3651,33.1827,33.2261,77500.0
2012-08-28 10:00:00,38.25,38.29,38.02,38.12,78700.0,33.2174,33.2522,33.0177,33.1045,78700.0
2012-08-28 10:05:00,38.11,38.21,38.11,38.18,20400.0,33.0959,33.1827,33.0959,33.1566,20400.0
2012-08-28 10:10:00,38.19,38.33,38.17,38.25,17400.0,33.1653,33.2869,33.148,33.2174,17400.0
2012-08-28 10:15:00,38.28,38.3,38.26,38.29,7600.0,33.2435,33.2609,33.2261,33.2522,7600.0
2012-08-28 10:20:00,38.31,38.46,38.3,38.46,22500.0,33.2695,33.3998,33.2609,33.3998,22500.0
2012-08-28 10:25:00,38.45,38.49,38.44,38.47,10400.0,33.3911,33.4259,33.3824,33.4085,10400.0
2012-08-28 10:30:00,38.49,38.57,38.49,38.57,20800.0,33.4259,33.4953,33.4259,33.4953,20800.0
2012-08-28 10:35:00,38.55,38.58,38.54,38.58,16400.0,33.478,33.504,33.4693,33.504,16400.0
2012-08-28 10:40:00,38.58,38.58,38.54,38.57,20200.0,33.504,33.504,33.4693,33.4953,20200.0
2012-08-28 10:45:00,38.57,38.59,38.55,38.58,13400.0,33.4953,33.5127,33.478,33.504,13400.0
2012-08-28 10:50:00,38.59,38.65,38.59,38.61,15800.0,33.5127,33.5648,33.5127,33.5301,15800.0
2012-08-28 10:55:00,38.58,38.58,38.48,38.48,28700.0,33.504,33.504,33.4172,33.4172,28700.0
2012-08-28 11:00:00,38.48,38.48,38.36,38.36,13700.0,33.4172,33.4172,33.313,33.313,13700.0
2012-08-28 11:05:00,38.36,38.36,38.27,38.29,15900.0,33.313,33.313,33.2348,33.2522,15900.0
2012-08-28 11:10:00,38.29,38.29,38.18,38.21,8800.0,33.2522,33.2522,33.1566,33.1827,8800.0
2012-08-28 11:15:00,38.21,38.28,38.19,38.26,12000.0,33.1827,33.2435,33.1653,33.2261,12000.0
2012-08-28 11:20:00,38.25,38.28,38.2,38.28,14400.0,33.2174,33.2435,33.174,33.2435,14400.0
2012-08-28 11:25:00,38.28,38.39,38.28,38.39,6600.0,33.2435,33.339,33.2435,33.339,6600.0
2012-08-28 11:30:00,38.37,38.41,38.36,38.41,7700.0,33.3217,33.3564,33.313,33.3564,7700.0
2012-08-28 11:35:00,38.42,38.47,38.42,38.46,5400.0,33.3651,33.4085,33.3651,33.3998,5400.0
2012-08-28 11:40:00,38.46,38.47,38.45,38.46,2800.0,33.3998,33.4085,33.3911,33.3998,2800.0
2012-08-28 11:45:00,38.49,38.57,38.49,38.57,3000.0,33.4259,33.4953,33.4259,33.4953,3000.0
2012-08-28 11:50:00,38.57,38.6,38.56,38.6,7400.0,33.4953,33.5214,33.4867,33.5214,7400.0
2012-08-28 11:55:00,38.59,38.61,38.58,38.6,6400.0,33.5127,33.5301,33.504,33.5214,6400.0
2012-08-28 12:00:00,38.6,38.65,38.6,38.62,4500.0,33.5214,33.5648,33.5214,33.5388,4500.0
2012-08-28 12:05:00,38.62,38.67,38.59,38.62,11400.0,33.5388,33.5822,33.5127,33.5388,11400.0
2012-08-28 12:10:00,38.62,38.62,38.58,38.58,5200.0,33.5388,33.5388,33.504,33.504,5200.0
2012-08-28 12:15:00,38.58,38.64,38.58,38.64,6400.0,33.504,33.5561,33.504,33.5561,6400.0
2012-08-28 12:20:00,38.62,38.64,38.59,38.59,6800.0,33.5388,33.5561,33.5127,33.5127,6800.0
2012-08-28 12:25:00,38.6,38.6,38.59,38.59,2700.0,33.5214,33.5214,33.5127,33.5127,2700.0
2012-08-28 12:30:00,38.58,38.59,38.58,38.58,6300.0,33.504,33.5127,33.504,33.504,6300.0
2012-08-28 12:35:00,38.59,38.62,38.59,38.61,5000.0,33.5127,33.5388,33.5127,33.5301,5000.0
2012-08-28 12:40:00,38.6,38.62,38.59,38.62,5500.0,33.5214,33.5388,33.5127,33.5388,5500.0
2012-08-28 12:45:00,38.61,38.64,38.61,38.62,7500.0,33.5301,33.5561,33.5301,33.5388,7500.0
2012-08-28 12:50:00,38.61,38.64,38.61,38.62,4800.0,33.5301,33.5561,33.5301,33.5388,4800.0
2012-08-28 12:55:00,38.63,38.66,38.63,38.66,4000.0,33.5474,33.5735,33.5474,33.5735,4000.0
2012-08-28 13:00:00,38.66,38.68,38.61,38.62,13900.0,33.5735,33.5909,33.5301,33.5388,13900.0
2012-08-28 13:05:00,38.61,38.64,38.59,38.64,14700.0,33.5301,33.5561,33.5127,33.5561,14700.0
2012-08-28 13:10:00,38.63,38.64,38.61,38.63,9200.0,33.5474,33.5561,33.5301,33.5474,9200.0
2012-08-28 13:15:00,38.63,38.65,38.63,38.64,9400.0,33.5474,33.5648,33.5474,33.5561,9400.0
2012-08-28 13:20:00,38.65,38.67,38.63,38.66,9900.0,33.5648,33.5822,33.5474,33.5735,9900.0
2012-08-28 13:25:00,38.65,38.65,38.63,38.63,3100.0,33.5648,33.5648,33.5474,33.5474,3100.0
2012-08-28 13:30:00,38.64,38.64,38.63,38.64,3400.0,33.5561,33.5561,33.5474,33.5561,3400.0
2012-08-28 13:35:00,38.64,38.65,38.63,38.65,6700.0,33.5561,33.5648,33.5474,33.5648,6700.0
2012-08-28 13:40:00,38.65,38.66,38.63,38.63,7200.0,33.5648,33.5735,33.5474,33.5474,7200.0
2012-08-28 13:45:00,38.64,38.64,38.63,38.64,900.0,33.5561,33.5561,33.5474,33.5561,900.0
2012-08-28 13:50:00,38.63,38.64,38.62,38.64,37600.0,33.5474,33.5561,33.5388,33.5561,37600.0
2012-08-28 13:55:00,38.64,38.68,38.64,38.68,6900.0,33.5561,33.5909,33.5561,33.5909,6900.0
2012-08-28 14:00:00,38.67,38.68,38.66,38.67,13000.0,33.5822,33.5909,33.5735,33.5822,13000.0
2012-08-28 14:05:00,38.68,38.69,38.67,38.69,3100.0,33.5909,33.5995,33.5822,33.5995,3100.0
2012-08-28 14:10:00,38.69,38.69,38.68,38.69,10700.0,33.5995,33.5995,33.5909,33.5995,10700.0
2012-08-28 14:15:00,38.7,38.73,38.65,38.66,37800.0,33.6082,33.6343,33.5648,33.5735,37800.0
2012-08-28 14:20:00,38.66,38.67,38.66,38.66,2900.0,33.5735,33.5822,33.5735,33.5735,2900.0
2012-08-28 14:25:00,38.66,38.68,38.65,38.65,12200.0,33.5735,33.5909,33.5648,33.5648,12200.0
2012-08-28 14:30:00,38.66,38.68,38.64,38.64,9200.0,33.5735,33.5909,33.5561,33.5561,9200.0
2012-08-28 14:35:00,38.64,38.64,38.62,38.64,15500.0,33.5561,33.5561,33.5388,33.5561,15500.0
2012-08-28 14:40:00,38.63,38.65,38.63,38.65,8200.0,33.5474,33.5648,33.5474,33.5648,8200.0
2012-08-28 14:45:00,38.64,38.65,38.63,38.64,7100.0,33.5561,33.5648,33.5474,33.5561,7100.0
2012-08-28 14:50:00,38.64,38.65,38.62,38.64,11200.0,33.5561,33.5648,33.5388,33.5561,11200.0
2012-08-28 14:55:00,38.64,38.65,38.63,38.64,5200.0,33.5561,33.5648,33.5474,33.5561,5200.0
2012-08-28 15:00:00,38.64,38.66,38.63,38.65,6400.0,33.5561,33.5735,33.5474,33.5648,6400.0
2012-08-28 15:05:00,38.65,38.66,38.64,38.64,9300.0,33.5648,33.5735,33.5561,33.5561,9300.0
2012-08-28 15:10:00,38.64,38.66,38.63,38.66,7900.0,33.5561,33.5735,33.5474,33.5735,7900.0
2012-08-28 15:15:00,38.66,38.7,38.63,38.64,9300.0,33.5735,33.6082,33.5474,33.5561,9300.0
2012-08-28 15:20:00,38.64,38.66,38.63,38.65,19400.0,33.5561,33.5735,33.5474,33.5648,19400.0
2012-08-28 15:25:00,38.64,38.65,38.63,38.64,12400.0,33.5561,33.5648,33.5474,33.5561,12400.0
2012-08-28 15:30:00,38.64,38.66,38.58,38.59,24500.0,33.5561,33.5735,33.504,33.5127,24500.0
2012-08-28 15:35:00,38.59,38.59,38.58,38.59,13200.0,33.5127,33.5127,33.504,33.5127,13200.0
2012-08-28 15:40:00,38.58,38.61,38.58,38.59,29200.0,33.504,33.5301,33.504,33.5127,29200.0
2012-08-28 15:45:00,38.58,38.64,38.58,38.63,22400.0,33.504,33.5561,33.504,33.5474,22400.0
2012-08-28 15:50:00,38.63,38.65,38.61,38.63,17900.0,33.5474,33.5648,33.5301,33.5474,17900.0
2012-08-28 15:55:00,38.63,38.64,38.6,38.61,36900.0,33.5474,33.5561,33.5214,33.5301,36900.0
2012-08-29 09:30:00,38.78,38.98,38.73,38.98,27600.0,33.6777,33.8514,33.6343,33.8514,27600.0
2012-08-29 09:35:00,39.0,39.0,38.88,38.98,8000.0,33.8688,33.8688,33.7645,33.8514,8000.0
2012-08-29 09:40:00,38.96,38.98,38.92,38.95,4100.0,33.834,33.8514,33.7993,33.8253,4100.0
2012-08-29 09:45:00,38.96,38.96,38.88,38.91,3700.0,33.834,33.834,33.7645,33.7906,3700.0
2012-08-29 09:50:00,38.9,38.92,38.85,38.85,21700.0,33.7819,33.7993,33.7385,33.7385,21700.0
2012-08-29 09:55:00,38.85,38.85,38.69,38.7,5600.0,33.7385,33.7385,33.5995,33.6082,5600.0
2012-08-29 10:00:00,38.74,38.8,38.73,38.77,11600.0,33.643,33.6951,33.6343,33.669,11600.0
2012-08-29 10:05:00,38.8,38.85,38.76,38.77,5300.0,33.6951,33.7385,33.6603,33.669,5300.0
2012-08-29 10:10:00,38.77,38.9,38.76,38.89,18500.0,33.669,33.7819,33.6603,33.7732,18500.0
2012-08-29 10:15:00,38.88,38.9,38.85,38.85,6500.0,33.7645,33.7819,33.7385,33.7385,6500.0
2012-08-29 10:20:00,38.85,38.86,38.83,38.83,5500.0,33.7385,33.7472,33.7211,33.7211,5500.0
2012-08-29 10:25:00,38.85,38.85,38.82,38.84,10300.0,33.7385,33.7385,33.7124,33.7298,10300.0
2012-08-29 10:30:00,38.84,38.85,38.82,38.84,5900.0,33.7298,33.7385,33.7124,33.7298,5900.0
2012-08-29 10:35:00,38.83,38.87,38.82,38.83,12800.0,33.7211,33.7559,33.7124,33.7211,12800.0
2012-08-29 10:40:00,38.83,38.84,38.76,38.76,7100.0,33.7211,33.7298,33.6603,33.6603,7100.0
2012-08-29 10:45:00,38.74,38.75,38.66,38.66,4100.0,33.643,33.6517,33.5735,33.5735,4100.0
2012-08-29 10:50:00,38.65,38.65,38.57,38.58,7100.0,33.5648,33.5648,33.4953,33.504,7100.0
2012-08-29 10:55:00,38.58,38.58,38.51,38.51,8600.0,33.504,33.504,33.4432,33.4432,8600.0
2012-08-29 11:00:00,38.53,38.55,38.52,38.53,5700.0,33.4606,33.478,33.4519,33.4606,5700.0
2012-08-29 11:05:00,38.53,38.53,38.49,38.5,6300.0,33.4606,33.4606,33.4259,33.4345,6300.0
2012-08-29 11:10:00,38.5,38.52,38.49,38.51,5500.0,33.4345,33.4519,33.4259,33.4432,5500.0
2012-08-29 11:15:00,38.51,38.55,38.5,38.55,3400.0,33.4432,33.478,33.4345,33.478,3400.0
2012-08-29 11:20:00,38.55,38.55,38.52,38.52,4200.0,33.478,33.478,33.4519,33.4519,4200.0
2012-08-29 11:25:00,38.51,38.51,38.48,38.5,4800.0,33.4432,33.4432,33.4172,33.4345,4800.0
2012-08-29 11:30:00,38.49,38.56,38.49,38.52,23900.0,33.4259,33.4867,33.4259,33.4519,23900.0
2012-08-29 11:35:00,38.52,38.57,38.51,38.57,5900.0,33.4519,33.4953,33.4432,33.4953,5900.0
2012-08-29 11:40:00,38.57,38.61,38.57,38.57,4100.0,33.4953,33.5301,33.4953,33.4953,4100.0
2012-08-29 11:45:00,38.58,38.6,38.58,38.6,2600.0,33.504,33.5214,33.504,33.5214,2600.0
2012-08-29 11:50:00,38.6,38.62,38.58,38.59,3000.0,33.5214,33.5388,33.504,33.5127,3000.0
2012-08-29 11:55:00,38.59,38.6,38.59,38.6,3700.0,33.5127,33.5214,33.5127,33.5214,3700.0
2012-08-29 12:00:00,38.6,38.63,38.59,38.62,7900.0,33.5214,33.5474,33.5127,33.5388,7900.0
2012-08-29 12:05:00,38.61,38.61,38.57,38.6,13700.0,33.5301,33.5301,33.4953,33.5214,13700.0
2012-08-29 12:10:00,38.6,38.6,38.57,38.59,4800.0,33.5214,33.5214,33.4953,33.5127,4800.0
2012-08-29 12:15:00,38.59,38.6,38.57,38.58,4500.0,33.5127,33.5214,33.4953,33.504,4500.0
2012-08-29 12:20:00,38.58,38.6,38.57,38.59,2000.0,33.504,33.5214,33.4953,33.5127,2000.0
2012-08-29 12:25:00,38.59,38.59,38.58,38.59,1900.0,33.5127,33.5127,33.504,33.5127,1900.0
2012-08-29 12:30:00,38.59,38.61,38.58,38.6,5500.0,33.5127,33.5301,33.504,33.5214,5500.0
2012-08-29 12:35:00,38.6,38.65,38.59,38.65,6900.0,33.5214,33.5648,33.5127,33.5648,6900.0
2012-08-29 12:40:00,38.64,38.67,38.64,38.66,5900.0,33.5561,33.5822,33.5561,33.5735,5900.0
2012-08-29 12:45:00,38.66,38.69,38.65,38.67,3800.0,33.5735,33.5995,33.5648,33.5822,3800.0
2012-08-29 12:50:00,38.69,38.71,38.69,38.7,3100.0,33.5995,33.6169,33.5995,33.6082,3100.0
2012-08-29 12:55:00,38.7,38.71,38.68,38.68,3500.0,33.6082,33.6169,33.5909,33.5909,3500.0
2012-08-29 13:00:00,38.68,38.69,38.67,38.67,2200.0,33.5909,33.5995,33.5822,33.5822,2200.0
2012-08-29 13:05:00,38.66,38.66,38.66,38.66,1000.0,33.5735,33.5735,33.5735,33.5735,1000.0
2012-08-29 13:10:00,38.66,38.74,38.66,38.72,3800.0,33.5735,33.643,33.5735,33.6256,3800.0
2012-08-29 13:15:00,38.73,38.73,38.71,38.71,3400.0,33.6343,33.6343,33.6169,33.6169,3400.0
2012-08-29 13:20:00,38.71,38.75,38.71,38.75,3800.0,33.6169,33.6517,33.6169,33.6517,3800.0
2012-08-29 13:25:00,38.74,38.76,38.72,38.76,16300.0,33.643,33.6603,33.6256,33.6603,16300.0
2012-08-29 13:30:00,38.75,38.77,38.75,38.76,3400.0,33.6517,33.669,33.6517,33.6603,3400.0
2012-08-29 13:35:00,38.76,38.77,38.75,38.77,5000.0,33.6603,33.669,33.6517,33.669,5000.0
2012-08-29 13:40:00,38.78,38.83,38.78,38.82,8100.0,33.6777,33.7211,33.6777,33.7124,8100.0
2012-08-29 13:45:00,38.82,38.82,38.8,38.81,1700.0,33.7124,33.7124,33.6951,33.7038,1700.0
2012-08-29 13:50:00,38.81,38.81,38.77,38.77,5100.0,33.7038,33.7038,33.669,33.669,5100.0
2012-08-29 13:55:00,38.76,38.76,38.74,38.76,3300.0,33.6603,33.6603,33.643,33.6603,3300.0
2012-08-29 14:00:00,38.76,38.76,38.73,38.75,4700.0,33.6603,33.6603,33.6343,33.6517,4700.0
2012-08-29 14:05:00,38.74,38.77,38.74,38.76,8000.0,33.643,33.669,33.643,33.6603,8000.0
2012-08-29 14:10:00,38.77,38.8,38.76,38.8,6100.0,33.669,33.6951,33.6603,33.6951,6100.0
2012-08-29 14:15:00,38.81,38.82,38.8,38.82,3700.0,33.7038,33.7124,33.6951,33.7124,3700.0
2012-08-29 14:20:00,38.81,38.83,38.8,38.83,2900.0,33.7038,33.7211,33.6951,33.7211,2900.0
2012-08-29 14:25:00,38.83,38.83,38.82,38.83,1000.0,33.7211,33.7211,33.7124,33.7211,1000.0
2012-08-29 14:30:00,38.83,38.83,38.8,38.8,6600.0,33.7211,33.7211,33.6951,33.6951,6600.0
2012-08-29 14:35:00,38.8,38.82,38.8,38.81,3600.0,33.6951,33.7124,33.6951,33.7038,3600.0
2012-08-29 14:40:00,38.8,38.83,38.8,38.83,6400.0,33.6951,33.7211,33.6951,33.7211,6400.0
2012-08-29 14:45:00,38.83,38.84,38.79,38.8,7100.0,33.7211,33.7298,33.6864,33.6951,7100.0
2012-08-29 14:50:00,38.8,38.82,38.78,38.8,7200.0,33.6951,33.7124,33.6777,33.6951,7200.0
2012-08-29 14:55:00,38.8,38.8,38.78,38.79,9800.0,33.6951,33.6951,33.6777,33.6864,9800.0
2012-08-29 15:00:00,38.78,38.8,38.77,38.77,7900.0,33.6777,33.6951,33.669,33.669,7900.0
2012-08-29 15:05:00,38.77,38.81,38.77,38.8,9700.0,33.669,33.7038,33.669,33.6951,9700.0
2012-08-29 15:10:00,38.8,38.82,38.8,38.8,5100.0,33.6951,33.7124,33.6951,33.6951,5100.0
2012-08-29 15:15:00,38.8,38.81,38.79,38.8,11200.0,33.6951,33.7038,33.6864,33.6951,11200.0
2012-08-29 15:20:00,38.8,38.82,38.79,38.79,10000.0,33.6951,33.7124,33.6864,33.6864,10000.0
2012-08-29 15:25:00,38.8,38.82,38.79,38.82,10400.0,33.6951,33.7124,33.6864,33.7124,10400.0
2012-08-29 15:30:00,38.82,38.82,38.79,38.8,9800.0,33.7124,33.7124,33.6864,33.6951,9800.0
2012-08-29 15:35:00,38.8,38.83,38.79,38.82,20300.0,33.6951,33.7211,33.6864,33.7124,20300.0
2012-08-29 15:40:00,38.83,38.85,38.82,38.85,21000.0,33.7211,33.7385,33.7124,33.7385,21000.0
2012-08-29 15:45:00,38.86,38.87,38.82,38.82,32100.0,33.7472,33.7559,33.7124,33.7124,32100.0
2012-08-29 15:50:00,38.83,38.89,38.82,38.89,65300.0,33.7211,33.7732,33.7124,33.7732,65300.0
2012-08-29 15:55:00,38.88,38.95,38.88,38.94,258100.0,33.7645,33.8253,33.7645,33.8167,258100.0
2012-08-30 09:30:00,38.54,38.87,38.52,38.83,23200.0,33.4693,33.7559,33.4519,33.7211,23200.0
2012-08-30 09:35:00,38.83,38.86,38.77,38.86,7600.0,33.7211,33.7472,33.669,33.7472,7600.0
2012-08-30 09:40:00,38.87,38.88,38.78,38.8,5600.0,33.7559,33.7645,33.6777,33.6951,5600.0
2012-08-30 09:45:00,38.81,39.15,38.81,39.11,50400.0,33.7038,33.999,33.7038,33.9643,50400.0
2012-08-30 09:50:00,39.1,39.25,39.05,39.06,41500.0,33.9556,34.0859,33.9122,33.9209,41500.0
2012-08-30 09:55:00,39.06,39.12,39.05,39.07,20400.0,33.9209,33.973,33.9122,33.9296,20400.0
2012-08-30 10:00:00,39.06,39.09,39.05,39.09,12200.0,33.9209,33.9469,33.9122,33.9469,12200.0
2012-08-30 10:05:00,39.08,39.11,39.05,39.11,15800.0,33.9382,33.9643,33.9122,33.9643,15800.0
2012-08-30 10:10:00,39.1,39.16,39.09,39.12,17100.0,33.9556,34.0077,33.9469,33.973,17100.0
2012-08-30 10:15:00,39.13,39.14,39.09,39.1,5300.0,33.9817,33.9903,33.9469,33.9556,5300.0
2012-08-30 10:20:00,39.09,39.09,39.0,39.0,30700.0,33.9469,33.9469,33.8688,33.8688,30700.0
2012-08-30 10:25:00,39.0,39.0,38.99,38.99,10200.0,33.8688,33.8688,33.8601,33.8601,10200.0
2012-08-30 10:30:00,38.99,38.99,38.9,38.9,10500.0,33.8601,33.8601,33.7819,33.7819,10500.0
2012-08-30 10:35:00,38.9,38.91,38.89,38.9,11500.0,33.7819,33.7906,33.7732,33.7819,11500.0
2012-08-30 10:40:00,38.9,38.93,38.89,38.92,9400.0,33.7819,33.808,33.7732,33.7993,9400.0
2012-08-30 10:45:00,38.92,38.92,38.87,38.87,2900.0,33.7993,33.7993,33.7559,33.7559,2900.0
2012-08-30 10:50:00,38.87,38.87,38.8,38.81,7600.0,33.7559,33.7559,33.6951,33.7038,7600.0
2012-08-30 10:55:00,38.81,38.85,38.81,38.83,4400.0,33.7038,33.7385,33.7038,33.7211,4400.0
2012-08-30 11:00:00,38.82,38.89,38.82,38.89,11100.0,33.7124,33.7732,33.7124,33.7732,11100.0
2012-08-30 11:05:00,38.9,38.92,38.89,38.9,5900.0,33.7819,33.7993,33.7732,33.7819,5900.0
2012-08-30 11:10:00,38.9,38.91,38.86,38.89,8100.0,33.7819,33.7906,33.7472,33.7732,8100.0
2012-08-30 11:15:00,38.89,38.93,38.88,38.93,6700.0,33.7732,33.808,33.7645,33.808,6700.0
2012-08-30 11:20:00,38.94,38.97,38.93,38.97,6300.0,33.8167,33.8427,33.808,33.8427,6300.0
2012-08-30 11:25:00,38.98,38.98,38.96,38.98,4900.0,33.8514,33.8514,33.834,33.8514,4900.0
2012-08-30 11:30:00,38.98,38.98,38.92,38.93,5500.0,33.8514,33.8514,33.7993,33.808,5500.0
2012-08-30 11:35:00,38.93,38.98,38.92,38.96,16300.0,33.808,33.8514,33.7993,33.834,16300.0
2012-08-30 11:40:00,38.96,38.98,38.92,38.93,9100.0,33.834,33.8514,33.7993,33.808,9100.0
2012-08-30 11:45:00,38.92,38.93,38.89,38.91,4800.0,33.7993,33.808,33.7732,33.7906,4800.0
2012-08-30 11:50:00,38.9,38.93,38.9,38.93,7900.0,33.7819,33.808,33.7819,33.808,7900.0
2012-08-30 11:55:00,38.93,38.95,38.91,38.91,7500.0,33.808,33.8253,33.7906,33.7906,7500.0
2012-08-30 12:00:00,38.91,38.93,38.89,38.93,10300.0,33.7906,33.808,33.7732,33.808,10300.0
2012-08-30 12:05:00,38.92,38.92,38.9,38.91,4900.0,33.7993,33.7993,33.7819,33.7906,4900.0
2012-08-30 12:10:00,38.9,38.91,38.89,38.91,3100.0,33.7819,33.7906,33.7732,33.7906,3100.0
2012-08-30 12:15:00,38.9,38.91,38.89,38.91,1500.0,33.7819,33.7906,33.7732,33.7906,1500.0
2012-08-30 12:20:00,38.9,38.92,38.9,38.9,4600.0,33.7819,33.7993,33.7819,33.7819,4600.0
2012-08-30 12:25:00,38.9,38.9,38.86,38.89,5400.0,33.7819,33.7819,33.7472,33.7732,5400.0
2012-08-30 12:30:00,38.88,38.93,38.87,38.93,6600.0,33.7645,33.808,33.7559,33.808,6600.0
2012-08-30 12:35:00,38.93,38.94,38.9,38.91,3700.0,33.808,33.8167,33.7819,33.7906,3700.0
2012-08-30 12:40:00,38.91,38.91,38.88,38.89,5400.0,33.7906,33.7906,33.7645,33.7732,5400.0
2012-08-30 12:45:00,38.89,38.91,38.89,38.91,3900.0,33.7732,33.7906,33.7732,33.7906,3900.0
2012-08-30 12:50:00,38.92,38.93,38.9,38.9,3900.0,33.7993,33.808,33.7819,33.7819,3900.0
2012-08-30 12:55:00,38.9,38.93,38.9,38.93,4000.0,33.7819,33.808,33.7819,33.808,4000.0
2012-08-30 13:00:00,38.92,38.94,38.92,38.92,6800.0,33.7993,33.8167,33.7993,33.7993,6800.0
2012-08-30 13:05:00,38.92,38.93,38.92,38.93,1900.0,33.7993,33.808,33.7993,33.808,1900.0
2012-08-30 13:10:00,38.92,38.93,38.91,38.91,8000.0,33.7993,33.808,33.7906,33.7906,8000.0
2012-08-30 13:15:00,38.93,38.95,38.93,38.94,9800.0,33.808,33.8253,33.808,33.8167,9800.0
2012-08-30 13:20:00,38.93,38.93,38.9,38.9,1900.0,33.808,33.808,33.7819,33.7819,1900.0
2012-08-30 13:25:00,38.9,38.93,38.86,38.9,9000.0,33.7819,33.808,33.7472,33.7819,9000.0
2012-08-30 13:30:00,38.89,38.91,38.88,38.91,6700.0,33.7732,33.7906,33.7645,33.7906,6700.0
2012-08-30 13:35:00,38.9,38.93,38.89,38.93,37100.0,33.7819,33.808,33.7732,33.808,37100.0
2012-08-30 13:40:00,38.93,38.94,38.93,38.93,3100.0,33.808,33.8167,33.808,33.808,3100.0
2012-08-30 13:45:00,38.93,39.01,38.93,39.01,18500.0,33.808,33.8774,33.808,33.8774,18500.0
2012-08-30 13:50:00,39.01,39.02,38.98,39.02,12200.0,33.8774,33.8861,33.8514,33.8861,12200.0
2012-08-30 13:55:00,39.02,39.03,38.97,38.99,20000.0,33.8861,33.8948,33.8427,33.8601,20000.0
2012-08-30 14:00:00,38.99,39.0,38.96,38.96,4700.0,33.8601,33.8688,33.834,33.834,4700.0
2012-08-30 14:05:00,38.97,39.01,38.96,39.01,10800.0,33.8427,33.8774,33.834,33.8774,10800.0
2012-08-30 14:10:00,39.0,39.03,38.99,38.99,12800.0,33.8688,33.8948,33.8601,33.8601,12800.0
2012-08-30 14:15:00,38.99,39.0,38.95,38.95,7300.0,33.8601,33.8688,33.8253,33.8253,7300.0
2012-08-30 14:20:00,38.95,38.97,38.95,38.96,5400.0,33.8253,33.8427,33.8253,33.834,5400.0
2012-08-30 14:25:00,38.96,38.97,38.95,38.96,8300.0,33.834,33.8427,33.8253,33.834,8300.0
2012-08-30 14:30:00,38.95,38.96,38.94,38.95,4000.0,33.8253,33.834,33.8167,33.8253,4000.0
2012-08-30 14:35:00,38.95,38.97,38.93,38.96,9600.0,33.8253,33.8427,33.808,33.834,9600.0
2012-08-30 14:40:00,38.97,38.98,38.96,38.96,3500.0,33.8427,33.8514,33.834,33.834,3500.0
2012-08-30 14:45:00,38.96,38.99,38.96,38.99,7900.0,33.834,33.8601,33.834,33.8601,7900.0
2012-08-30 14:50:00,38.99,39.03,38.98,39.0,14800.0,33.8601,33.8948,33.8514,33.8688,14800.0
2012-08-30 14:55:00,39.0,39.0,38.99,39.0,8100.0,33.8688,33.8688,33.8601,33.8688,8100.0
2012-08-30 15:00:00,39.0,39.03,38.99,39.02,7200.0,33.8688,33.8948,33.8601,33.8861,7200.0
2012-08-30 15:05:00,39.02,39.03,38.99,39.0,12200.0,33.8861,33.8948,33.8601,33.8688,12200.0
2012-08-30 15:10:00,38.99,39.03,38.99,39.0,11600.0,33.8601,33.8948,33.8601,33.8688,11600.0
2012-08-30 15:15:00,39.0,39.04,38.99,39.04,41700.0,33.8688,33.9035,33.8601,33.9035,41700.0
2012-08-30 15:20:00,39.03,39.05,39.02,39.04,13700.0,33.8948,33.9122,33.8861,33.9035,13700.0
2012-08-30 15:25:00,39.04,39.08,39.03,39.08,42400.0,33.9035,33.9382,33.8948,33.9382,42400.0
2012-08-30 15:30:00,39.08,39.14,39.07,39.12,25800.0,33.9382,33.9903,33.9296,33.973,25800.0
2012-08-30 15:35:00,39.12,39.13,39.08,39.08,27700.0,33.973,33.9817,33.9382,33.9382,27700.0
2012-08-30 15:40:00,39.09,39.12,39.07,39.08,24700.0,33.9469,33.973,33.9296,33.9382,24700.0
2012-08-30 15:45:00,39.08,39.09,39.02,39.08,106800.0,33.9382,33.9469,33.8861,33.9382,106800.0
2012-08-30 15:50:00,39.07,39.08,39.03,39.06,60900.0,33.9296,33.9382,33.8948,33.9209,60900.0
2012-08-30 15:55:00,39.05,39.08,39.04,39.05,87800.0,33.9122,33.9382,33.9035,33.9122,87800.0
2012-08-31 09:30:00,39.24,39.59,39.15,39.49,22000.0,34.0772,34.3811,33.999,34.2943,22000.0
2012-08-31 09:35:00,39.52,39.52,39.32,39.41,21500.0,34.3203,34.3203,34.1467,34.2248,21500.0
2012-08-31 09:40:00,39.42,39.42,39.14,39.17,9100.0,34.2335,34.2335,33.9903,34.0164,9100.0
2012-08-31 09:45:00,39.17,39.18,39.07,39.08,3900.0,34.0164,34.0251,33.9296,33.9382,3900.0
2012-08-31 09:50:00,39.07,39.18,39.02,39.17,8400.0,33.9296,34.0251,33.8861,34.0164,8400.0
2012-08-31 09:55:00,39.18,39.27,39.17,39.27,9100.0,34.0251,34.1032,34.0164,34.1032,9100.0
2012-08-31 10:00:00,39.27,39.33,39.09,39.19,30100.0,34.1032,34.1553,33.9469,34.0338,30100.0
2012-08-31 10:05:00,39.18,39.18,39.0,39.03,21900.0,34.0251,34.0251,33.8688,33.8948,21900.0
2012-08-31 10:10:00,39.02,39.18,39.02,39.16,11200.0,33.8861,34.0251,33.8861,34.0077,11200.0
2012-08-31 10:15:00,39.2,39.35,39.14,39.35,10600.0,34.0424,34.1727,33.9903,34.1727,10600.0
2012-08-31 10:20:00,39.36,39.42,39.34,39.37,11900.0,34.1814,34.2335,34.164,34.1901,11900.0
2012-08-31 10:25:00,39.39,39.42,39.33,39.34,13900.0,34.2074,34.2335,34.1553,34.164,13900.0
2012-08-31 10:30:00,39.33,39.46,39.32,39.44,12500.0,34.1553,34.2682,34.1467,34.2509,12500.0
2012-08-31 10:35:00,39.43,39.47,39.39,39.47,44700.0,34.2422,34.2769,34.2074,34.2769,44700.0
2012-08-31 10:40:00,39.46,39.58,39.44,39.57,45900.0,34.2682,34.3725,34.2509,34.3638,45900.0
2012-08-31 10:45:00,39.57,39.67,39.54,39.63,41000.0,34.3638,34.4506,34.3377,34.4159,41000.0
2012-08-31 10:50:00,39.64,39.69,39.58,39.69,11900.0,34.4246,34.468,34.3725,34.468,11900.0
2012-08-31 10:55:00,39.7,39.79,39.7,39.78,18300.0,34.4767,34.5548,34.4767,34.5461,18300.0
2012-08-31 11:00:00,39.78,39.8,39.74,39.76,12100.0,34.5461,34.5635,34.5114,34.5288,12100.0
2012-08-31 11:05:00,39.76,39.76,39.63,39.66,13400.0,34.5288,34.5288,34.4159,34.4419,13400.0
2012-08-31 11:10:00,39.67,39.69,39.62,39.62,9200.0,34.4506,34.468,34.4072,34.4072,9200.0
2012-08-31 11:15:00,39.61,39.64,39.57,39.64,15200.0,34.3985,34.4246,34.3638,34.4246,15200.0
2012-08-31 11:20:00,39.64,39.66,39.62,39.63,8700.0,34.4246,34.4419,34.4072,34.4159,8700.0
2012-08-31 11:25:00,39.61,39.61,39.53,39.53,11400.0,34.3985,34.3985,34.329,34.329,11400.0
2012-08-31 11:30:00,39.53,39.68,39.53,39.68,20600.0,34.329,34.4593,34.329,34.4593,20600.0
2012-08-31 11:35:00,39.67,39.68,39.6,39.66,13100.0,34.4506,34.4593,34.3898,34.4419,13100.0
2012-08-31 11:40:00,39.65,39.7,39.65,39.68,6700.0,34.4332,34.4767,34.4332,34.4593,6700.0
2012-08-31 11:45:00,39.69,39.73,39.64,39.72,29100.0,34.468,34.5027,34.4246,34.494,29100.0
2012-08-31 11:50:00,39.72,39.8,39.7,39.79,41100.0,34.494,34.5635,34.4767,34.5548,41100.0
2012-08-31 11:55:00,39.8,39.8,39.7,39.77,26400.0,34.5635,34.5635,34.4767,34.5375,26400.0
2012-08-31 12:00:00,39.77,39.77,39.7,39.72,39200.0,34.5375,34.5375,34.4767,34.494,39200.0
2012-08-31 12:05:00,39.73,39.76,39.52,39.52,32200.0,34.5027,34.5288,34.3203,34.3203,32200.0
2012-08-31 12:10:00,39.53,39.53,39.46,39.51,31300.0,34.329,34.329,34.2682,34.3117,31300.0
2012-08-31 12:15:00,39.5,39.52,39.49,39.51,14700.0,34.303,34.3203,34.2943,34.3117,14700.0
2012-08-31 12:20:00,39.5,39.53,39.48,39.5,21400.0,34.303,34.329,34.2856,34.303,21400.0
2012-08-31 12:25:00,39.51,39.51,39.49,39.5,3900.0,34.3117,34.3117,34.2943,34.303,3900.0
2012-08-31 12:30:00,39.49,39.59,39.49,39.58,16100.0,34.2943,34.3811,34.2943,34.3725,16100.0
2012-08-31 12:35:00,39.58,39.58,39.49,39.5,6600.0,34.3725,34.3725,34.2943,34.303,6600.0
2012-08-31 12:40:00,39.49,39.51,39.48,39.49,12000.0,34.2943,34.3117,34.2856,34.2943,12000.0
2012-08-31 12:45:00,39.48,39.53,39.48,39.51,24800.0,34.2856,34.329,34.2856,34.3117,24800.0
2012-08-31 12:50:00,39.51,39.54,39.49,39.53,10800.0,34.3117,34.3377,34.2943,34.329,10800.0
2012-08-31 12:55:00,39.53,39.55,39.52,39.53,7000.0,34.329,34.3464,34.3203,34.329,7000.0
2012-08-31 13:00:00,39.52,39.53,39.5,39.52,7500.0,34.3203,34.329,34.303,34.3203,7500.0
2012-08-31 13:05:00,39.52,39.53,39.48,39.48,10700.0,34.3203,34.329,34.2856,34.2856,10700.0
2012-08-31 13:10:00,39.48,39.48,39.4,39.43,16100.0,34.2856,34.2856,34.2161,34.2422,16100.0
2012-08-31 13:15:00,39.43,39.43,39.38,39.4,5900.0,34.2422,34.2422,34.1988,34.2161,5900.0
2012-08-31 13:20:00,39.4,39.45,39.39,39.44,3100.0,34.2161,34.2596,34.2074,34.2509,3100.0
2012-08-31 13:25:00,39.44,39.45,39.39,39.4,8400.0,34.2509,34.2596,34.2074,34.2161,8400.0
2012-08-31 13:30:00,39.39,39.43,39.38,39.43,4500.0,34.2074,34.2422,34.1988,34.2422,4500.0
2012-08-31 13:35:00,39.42,39.43,39.39,39.4,4700.0,34.2335,34.2422,34.2074,34.2161,4700.0
2012-08-31 13:40:00,39.4,39.42,39.38,39.38,7400.0,34.2161,34.2335,34.1988,34.1988,7400.0
2012-08-31 13:45:00,39.39,39.41,39.39,39.4,5600.0,34.2074,34.2248,34.2074,34.2161,5600.0
2012-08-31 13:50:00,39.41,39.5,39.39,39.5,10500.0,34.2248,34.303,34.2074,34.303,10500.0
2012-08-31 13:55:00,39.51,39.51,39.45,39.46,7400.0,34.3117,34.3117,34.2596,34.2682,7400.0
2012-08-31 14:00:00,39.45,39.48,39.44,39.46,10400.0,34.2596,34.2856,34.2509,34.2682,10400.0
2012-08-31 14:05:00,39.45,39.49,39.44,39.49,5000.0,34.2596,34.2943,34.2509,34.2943,5000.0
2012-08-31 14:10:00,39.48,39.49,39.45,39.46,4700.0,34.2856,34.2943,34.2596,34.2682,4700.0
2012-08-31 14:15:00,39.48,39.55,39.48,39.55,8700.0,34.2856,34.3464,34.2856,34.3464,8700.0
2012-08-31 14:20:00,39.54,39.54,39.51,39.53,10600.0,34.3377,34.3377,34.3117,34.329,10600.0
2012-08-31 14:25:00,39.55,39.57,39.54,39.56,5800.0,34.3464,34.3638,34.3377,34.3551,5800.0
2012-08-31 14:30:00,39.56,39.56,39.52,39.52,7800.0,34.3551,34.3551,34.3203,34.3203,7800.0
2012-08-31 14:35:00,39.52,39.53,39.51,39.53,6700.0,34.3203,34.329,34.3117,34.329,6700.0
2012-08-31 14:40:00,39.53,39.54,39.51,39.53,9100.0,34.329,34.3377,34.3117,34.329,9100.0
2012-08-31 14:45:00,39.53,39.53,39.49,39.52,9800.0,34.329,34.329,34.2943,34.3203,9800.0
2012-08-31 14:50:00,39.52,39.53,39.5,39.5,9400.0,34.3203,34.329,34.303,34.303,9400.0
2012-08-31 14:55:00,39.5,39.53,39.48,39.52,9100.0,34.303,34.329,34.2856,34.3203,9100.0
2012-08-31 15:00:00,39.53,39.53,39.43,39.44,9400.0,34.329,34.329,34.2422,34.2509,9400.0
2012-08-31 15:05:00,39.44,39.46,39.43,39.43,9800.0,34.2509,34.2682,34.2422,34.2422,9800.0
2012-08-31 15:10:00,39.42,39.43,39.4,39.43,10400.0,34.2335,34.2422,34.2161,34.2422,10400.0
2012-08-31 15:15:00,39.44,39.5,39.43,39.48,22600.0,34.2509,34.303,34.2422,34.2856,22600.0
2012-08-31 15:20:00,39.48,39.52,39.48,39.51,7600.0,34.2856,34.3203,34.2856,34.3117,7600.0
2012-08-31 15:25:00,39.51,39.53,39.5,39.51,11700.0,34.3117,34.329,34.303,34.3117,11700.0
2012-08-31 15:30:00,39.51,39.52,39.45,39.46,20200.0,34.3117,34.3203,34.2596,34.2682,20200.0
2012-08-31 15:35:00,39.46,39.51,39.46,39.51,22500.0,34.2682,34.3117,34.2682,34.3117,22500.0
2012-08-31 15:40:00,39.51,39.56,39.49,39.52,35700.0,34.3117,34.3551,34.2943,34.3203,35700.0
2012-08-31 15:45:00,39.54,39.56,39.53,39.56,29200.0,34.3377,34.3551,34.329,34.3551,29200.0
2012-08-31 15:50:00,39.55,39.61,39.53,39.59,36000.0,34.3464,34.3985,34.329,34.3811,36000.0
2012-08-31 15:55:00,39.6,39.66,39.58,39.59,108500.0,34.3898,34.4419,34.3725,34.3811,108500.0
2012-09-04 09:30:00,39.6,39.75,39.53,39.66,19500.0,34.3898,34.5201,34.329,34.4419,19500.0
2012-09-04 09:35:00,39.65,39.65,39.53,39.53,9200.0,34.4332,34.4332,34.329,34.329,9200.0
2012-09-04 09:40:00,39.53,39.54,39.43,39.45,5400.0,34.329,34.3377,34.2422,34.2596,5400.0
2012-09-04 09:45:00,39.46,39.46,39.39,39.42,12100.0,34.2682,34.2682,34.2074,34.2335,12100.0
2012-09-04 09:50:00,39.43,39.5,39.4,39.48,14600.0,34.2422,34.303,34.2161,34.2856,14600.0
2012-09-04 09:55:00,39.48,39.52,39.4,39.4,6500.0,34.2856,34.3203,34.2161,34.2161,6500.0
2012-09-04 10:00:00,39.4,39.43,39.31,39.37,16900.0,34.2161,34.2422,34.138,34.1901,16900.0
2012-09-04 10:05:00,39.37,39.44,39.29,39.33,15700.0,34.1901,34.2509,34.1206,34.1553,15700.0
2012-09-04 10:10:00,39.31,39.32,39.26,39.32,11500.0,34.138,34.1467,34.0946,34.1467,11500.0
2012-09-04 10:15:00,39.32,39.39,39.31,39.39,5400.0,34.1467,34.2074,34.138,34.2074,5400.0
2012-09-04 10:20:00,39.4,39.42,39.37,39.42,11300.0,34.2161,34.2335,34.1901,34.2335,11300.0
2012-09-04 10:25:00,39.42,39.43,39.37,39.39,12400.0,34.2335,34.2422,34.1901,34.2074,12400.0
2012-09-04 10:30:00,39.39,39.4,39.32,39.36,7100.0,34.2074,34.2161,34.1467,34.1814,7100.0
2012-09-04 10:35:00,39.33,39.46,39.32,39.46,12900.0,34.1553,34.2682,34.1467,34.2682,12900.0
2012-09-04 10:40:00,39.46,39.5,39.42,39.44,5600.0,34.2682,34.303,34.2335,34.2509,5600.0
2012-09-04 10:45:00,39.44,39.44,39.39,39.4,4300.0,34.2509,34.2509,34.2074,34.2161,4300.0
2012-09-04 10:50:00,39.42,39.44,39.41,39.43,5000.0,34.2335,34.2509,34.2248,34.2422,5000.0
2012-09-04 10:55:00,39.43,39.43,39.33,39.4,18500.0,34.2422,34.2422,34.1553,34.2161,18500.0
2012-09-04 11:00:00,39.4,39.42,39.38,39.4,6200.0,34.2161,34.2335,34.1988,34.2161,6200.0
2012-09-04 11:05:00,39.4,39.41,39.37,39.4,7600.0,34.2161,34.2248,34.1901,34.2161,7600.0
2012-09-04 11:10:00,39.4,39.44,39.38,39.44,8300.0,34.2161,34.2509,34.1988,34.2509,8300.0
2012-09-04 11:15:00,39.42,39.43,39.38,39.41,29000.0,34.2335,34.2422,34.1988,34.2248,29000.0
2012-09-04 11:20:00,39.41,39.43,39.4,39.41,19100.0,34.2248,34.2422,34.2161,34.2248,19100.0
2012-09-04 11:25:00,39.41,39.42,39.39,39.42,8900.0,34.2248,34.2335,34.2074,34.2335,8900.0
2012-09-04 11:30:00,39.41,39.41,39.38,39.38,14000.0,34.2248,34.2248,34.1988,34.1988,14000.0
2012-09-04 11:35:00,39.39,39.4,39.38,39.39,7600.0,34.2074,34.2161,34.1988,34.2074,7600.0
2012-09-04 11:40:00,39.39,39.4,39.37,39.37,4400.0,34.2074,34.2161,34.1901,34.1901,4400.0
2012-09-04 11:45:00,39.36,39.38,39.33,39.34,7200.0,34.1814,34.1988,34.1553,34.164,7200.0
2012-09-04 11:50:00,39.35,39.35,39.31,39.34,4500.0,34.1727,34.1727,34.138,34.164,4500.0
2012-09-04 11:55:00,39.35,39.39,39.35,39.39,4000.0,34.1727,34.2074,34.1727,34.2074,4000.0
2012-09-04 12:00:00,39.39,39.39,39.34,39.34,6100.0,34.2074,34.2074,34.164,34.164,6100.0
2012-09-04 12:05:00,39.33,39.37,39.3,39.36,63800.0,34.1553,34.1901,34.1293,34.1814,63800.0
2012-09-04 12:10:00,39.36,39.41,39.36,39.41,38100.0,34.1814,34.2248,34.1814,34.2248,38100.0
2012-09-04 12:15:00,39.4,39.43,39.39,39.42,13900.0,34.2161,34.2422,34.2074,34.2335,13900.0
2012-09-04 12:20:00,39.41,39.41,39.38,39.39,10600.0,34.2248,34.2248,34.1988,34.2074,10600.0
2012-09-04 12:25:00,39.38,39.4,39.37,39.38,5500.0,34.1988,34.2161,34.1901,34.1988,5500.0
2012-09-04 12:30:00,39.37,39.4,39.37,39.4,4700.0,34.1901,34.2161,34.1901,34.2161,4700.0
2012-09-04 12:35:00,39.41,39.48,39.41,39.47,9400.0,34.2248,34.2856,34.2248,34.2769,9400.0
2012-09-04 12:40:00,39.47,39.5,39.47,39.5,4300.0,34.2769,34.303,34.2769,34.303,4300.0
2012-09-04 12:45:00,39.49,39.5,39.49,39.49,3700.0,34.2943,34.303,34.2943,34.2943,3700.0
2012-09-04 12:50:00,39.5,39.5,39.49,39.5,4900.0,34.303,34.303,34.2943,34.303,4900.0
2012-09-04 12:55:00,39.5,39.55,39.5,39.55,7500.0,34.303,34.3464,34.303,34.3464,7500.0
2012-09-04 13:00:00,39.55,39.58,39.55,39.57,5100.0,34.3464,34.3725,34.3464,34.3638,5100.0
2012-09-04 13:05:00,39.57,39.6,39.55,39.59,10600.0,34.3638,34.3898,34.3464,34.3811,10600.0
2012-09-04 13:10:00,39.59,39.6,39.59,39.6,4100.0,34.3811,34.3898,34.3811,34.3898,4100.0
2012-09-04 13:15:00,39.6,39.61,39.58,39.61,3100.0,34.3898,34.3985,34.3725,34.3985,3100.0
2012-09-04 13:20:00,39.62,39.62,39.58,39.59,6800.0,34.4072,34.4072,34.3725,34.3811,6800.0
2012-09-04 13:25:00,39.6,39.61,39.59,39.6,9100.0,34.3898,34.3985,34.3811,34.3898,9100.0
2012-09-04 13:30:00,39.61,39.63,39.58,39.58,7200.0,34.3985,34.4159,34.3725,34.3725,7200.0
2012-09-04 13:35:00,39.59,39.62,39.59,39.61,5800.0,34.3811,34.4072,34.3811,34.3985,5800.0
2012-09-04 13:40:00,39.59,39.6,39.57,39.6,5100.0,34.3811,34.3898,34.3638,34.3898,5100.0
2012-09-04 13:45:00,39.59,39.6,39.56,39.56,4500.0,34.3811,34.3898,34.3551,34.3551,4500.0
2012-09-04 13:50:00,39.56,39.57,39.54,39.56,11100.0,34.3551,34.3638,34.3377,34.3551,11100.0
2012-09-04 13:55:00,39.56,39.56,39.53,39.55,2900.0,34.3551,34.3551,34.329,34.3464,2900.0
2012-09-04 14:00:00,39.55,39.55,39.5,39.5,7700.0,34.3464,34.3464,34.303,34.303,7700.0
2012-09-04 14:05:00,39.5,39.59,39.5,39.58,6400.0,34.303,34.3811,34.303,34.3725,6400.0
2012-09-04 14:10:00,39.58,39.61,39.58,39.58,4500.0,34.3725,34.3985,34.3725,34.3725,4500.0
2012-09-04 14:15:00,39.59,39.64,39.58,39.64,7600.0,34.3811,34.4246,34.3725,34.4246,7600.0
2012-09-04 14:20:00,39.63,39.66,39.63,39.64,5400.0,34.4159,34.4419,34.4159,34.4246,5400.0
2012-09-04 14:25:00,39.64,39.66,39.63,39.65,3400.0,34.4246,34.4419,34.4159,34.4332,3400.0
2012-09-04 14:30:00,39.66,39.74,39.66,39.74,11600.0,34.4419,34.5114,34.4419,34.5114,11600.0
2012-09-04 14:35:00,39.75,39.91,39.75,39.85,18800.0,34.5201,34.659,34.5201,34.6069,18800.0
2012-09-04 14:40:00,39.87,39.88,39.76,39.79,22400.0,34.6243,34.633,34.5288,34.5548,22400.0
2012-09-04 14:45:00,39.8,39.82,39.75,39.78,16500.0,34.5635,34.5809,34.5201,34.5461,16500.0
2012-09-04 14:50:00,39.79,39.79,39.75,39.75,6400.0,34.5548,34.5548,34.5201,34.5201,6400.0
2012-09-04 14:55:00,39.76,39.79,39.75,39.75,9200.0,34.5288,34.5548,34.5201,34.5201,9200.0
2012-09-04 15:00:00,39.76,39.76,39.73,39.73,9100.0,34.5288,34.5288,34.5027,34.5027,9100.0
2012-09-04 15:05:00,39.74,39.79,39.73,39.79,11600.0,34.5114,34.5548,34.5027,34.5548,11600.0
2012-09-04 15:10:00,39.79,39.8,39.76,39.76,9000.0,34.5548,34.5635,34.5288,34.5288,9000.0
2012-09-04 15:15:00,39.75,39.79,39.75,39.77,14900.0,34.5201,34.5548,34.5201,34.5375,14900.0
2012-09-04 15:20:00,39.77,39.83,39.76,39.83,11500.0,34.5375,34.5896,34.5288,34.5896,11500.0
2012-09-04 15:25:00,39.83,39.86,39.81,39.86,12700.0,34.5896,34.6156,34.5722,34.6156,12700.0
2012-09-04 15:30:00,39.86,39.86,39.78,39.8,30500.0,34.6156,34.6156,34.5461,34.5635,30500.0
2012-09-04 15:35:00,39.79,39.8,39.74,39.75,16300.0,34.5548,34.5635,34.5114,34.5201,16300.0
2012-09-04 15:40:00,39.76,39.77,39.73,39.73,22400.0,34.5288,34.5375,34.5027,34.5027,22400.0
2012-09-04 15:45:00,39.73,39.76,39.69,39.75,35700.0,34.5027,34.5288,34.468,34.5201,35700.0
2012-09-04 15:50:00,39.73,39.74,39.71,39.72,31700.0,34.5027,34.5114,34.4853,34.494,31700.0
2012-09-04 15:55:00,39.73,39.76,39.7,39.73,63100.0,34.5027,34.5288,34.4767,34.5027,63100.0
2012-09-05 09:30:00,39.71,39.71,39.49,39.59,181100.0,34.4853,34.4853,34.2943,34.3811,181100.0
2012-09-05 09:35:00,39.55,39.55,39.19,39.19,134900.0,34.3464,34.3464,34.0338,34.0338,134900.0
2012-09-05 09:40:00,39.22,39.36,39.18,39.24,14400.0,34.0598,34.1814,34.0251,34.0772,14400.0
2012-09-05 09:45:00,39.3,39.3,39.22,39.25,38300.0,34.1293,34.1293,34.0598,34.0859,38300.0
2012-09-05 09:50:00,39.26,39.26,39.25,39.25,32600.0,34.0946,34.0946,34.0859,34.0859,32600.0
2012-09-05 09:55:00,39.25,39.26,39.24,39.25,23400.0,34.0859,34.0946,34.0772,34.0859,23400.0
2012-09-05 10:00:00,39.25,39.33,39.24,39.33,33700.0,34.0859,34.1553,34.0772,34.1553,33700.0
2012-09-05 10:05:00,39.33,39.4,39.29,39.37,11500.0,34.1553,34.2161,34.1206,34.1901,11500.0
2012-09-05 10:10:00,39.38,39.43,39.36,39.43,52700.0,34.1988,34.2422,34.1814,34.2422,52700.0
2012-09-05 10:15:00,39.44,39.51,39.44,39.5,12900.0,34.2509,34.3117,34.2509,34.303,12900.0
2012-09-05 10:20:00,39.49,39.54,39.49,39.49,9500.0,34.2943,34.3377,34.2943,34.2943,9500.0
2012-09-05 10:25:00,39.5,39.6,39.5,39.6,5000.0,34.303,34.3898,34.303,34.3898,5000.0
2012-09-05 10:30:00,39.62,39.68,39.59,39.62,18800.0,34.4072,34.4593,34.3811,34.4072,18800.0
2012-09-05 10:35:00,39.63,39.68,39.62,39.67,7100.0,34.4159,34.4593,34.4072,34.4506,7100.0
2012-09-05 10:40:00,39.67,39.71,39.66,39.69,7300.0,34.4506,34.4853,34.4419,34.468,7300.0
2012-09-05 10:45:00,39.7,39.74,39.64,39.64,7500.0,34.4767,34.5114,34.4246,34.4246,7500.0
2012-09-05 10:50:00,39.63,39.63,39.52,39.54,10700.0,34.4159,34.4159,34.3203,34.3377,10700.0
2012-09-05 10:55:00,39.56,39.57,39.48,39.5,317800.0,34.3551,34.3638,34.2856,34.303,317800.0
2012-09-05 11:00:00,39.5,39.51,39.46,39.51,8700.0,34.303,34.3117,34.2682,34.3117,8700.0
2012-09-05 11:05:00,39.52,39.6,39.52,39.54,27400.0,34.3203,34.3898,34.3203,34.3377,27400.0
2012-09-05 11:10:00,39.53,39.53,39.5,39.52,19500.0,34.329,34.329,34.303,34.3203,19500.0
2012-09-05 11:15:00,39.52,39.55,39.48,39.55,9100.0,34.3203,34.3464,34.2856,34.3464,9100.0
2012-09-05 11:20:00,39.55,39.59,39.55,39.57,9000.0,34.3464,34.3811,34.3464,34.3638,9000.0
2012-09-05 11:25:00,39.56,39.67,39.56,39.67,7500.0,34.3551,34.4506,34.3551,34.4506,7500.0
2012-09-05 11:30:00,39.67,39.71,39.67,39.69,5200.0,34.4506,34.4853,34.4506,34.468,5200.0
2012-09-05 11:35:00,39.7,39.84,39.7,39.84,17400.0,34.4767,34.5982,34.4767,34.5982,17400.0
2012-09-05 11:40:00,39.84,39.93,39.84,39.89,25700.0,34.5982,34.6764,34.5982,34.6417,25700.0
2012-09-05 11:45:00,39.9,39.91,39.86,39.89,18400.0,34.6503,34.659,34.6156,34.6417,18400.0
2012-09-05 11:50:00,39.89,39.98,39.89,39.97,22100.0,34.6417,34.7198,34.6417,34.7111,22100.0
2012-09-05 11:55:00,39.97,40.0,39.97,39.99,17300.0,34.7111,34.7372,34.7111,34.7285,17300.0
2012-09-05 12:00:00,39.99,40.04,39.98,40.01,30400.0,34.7285,34.7719,34.7198,34.7459,30400.0
2012-09-05 12:05:00,40.02,40.13,40.02,40.12,20600.0,34.7546,34.8501,34.7546,34.8414,20600.0
2012-09-05 12:10:00,40.12,40.15,40.06,40.07,21900.0,34.8414,34.8675,34.7893,34.798,21900.0
2012-09-05 12:15:00,40.08,40.2,40.07,40.18,16000.0,34.8067,34.9109,34.798,34.8935,16000.0
2012-09-05 12:20:00,40.17,40.21,40.14,40.2,20600.0,34.8848,34.9196,34.8588,34.9109,20600.0
2012-09-05 12:25:00,40.19,40.31,40.19,40.3,30200.0,34.9022,35.0064,34.9022,34.9977,30200.0
2012-09-05 12:30:00,40.3,40.3,40.09,40.1,23500.0,34.9977,34.9977,34.8153,34.824,23500.0
2012-09-05 12:35:00,40.08,40.09,40.05,40.08,6500.0,34.8067,34.8153,34.7806,34.8067,6500.0
2012-09-05 12:40:00,40.09,40.14,40.09,40.14,4000.0,34.8153,34.8588,34.8153,34.8588,4000.0
2012-09-05 12:45:00,40.13,40.14,40.02,40.02,11600.0,34.8501,34.8588,34.7546,34.7546,11600.0
2012-09-05 12:50:00,40.02,40.05,40.01,40.03,6600.0,34.7546,34.7806,34.7459,34.7632,6600.0
2012-09-05 12:55:00,40.02,40.02,39.97,39.97,15300.0,34.7546,34.7546,34.7111,34.7111,15300.0
2012-09-05 13:00:00,39.97,39.97,39.95,39.95,1800.0,34.7111,34.7111,34.6938,34.6938,1800.0
2012-09-05 13:05:00,39.95,39.95,39.9,39.9,6500.0,34.6938,34.6938,34.6503,34.6503,6500.0
2012-09-05 13:10:00,39.9,39.97,39.9,39.97,3800.0,34.6503,34.7111,34.6503,34.7111,3800.0
2012-09-05 13:15:00,39.98,40.0,39.97,39.98,5000.0,34.7198,34.7372,34.7111,34.7198,5000.0
2012-09-05 13:20:00,39.97,39.98,39.93,39.93,4600.0,34.7111,34.7198,34.6764,34.6764,4600.0
2012-09-05 13:25:00,39.92,39.92,39.91,39.91,700.0,34.6677,34.6677,34.659,34.659,700.0
2012-09-05 13:30:00,39.91,39.91,39.81,39.83,11200.0,34.659,34.659,34.5722,34.5896,11200.0
2012-09-05 13:35:00,39.83,39.84,39.82,39.84,3700.0,34.5896,34.5982,34.5809,34.5982,3700.0
2012-09-05 13:40:00,39.84,39.84,39.77,39.77,7600.0,34.5982,34.5982,34.5375,34.5375,7600.0
2012-09-05 13:45:00,39.77,39.77,39.71,39.74,5600.0,34.5375,34.5375,34.4853,34.5114,5600.0
2012-09-05 13:50:00,39.75,39.76,39.73,39.76,2500.0,34.5201,34.5288,34.5027,34.5288,2500.0
2012-09-05 13:55:00,39.76,39.83,39.76,39.83,5200.0,34.5288,34.5896,34.5288,34.5896,5200.0
2012-09-05 14:00:00,39.82,39.84,39.8,39.82,10200.0,34.5809,34.5982,34.5635,34.5809,10200.0
2012-09-05 14:05:00,39.82,39.82,39.77,39.79,6900.0,34.5809,34.5809,34.5375,34.5548,6900.0
2012-09-05 14:10:00,39.79,39.79,39.72,39.76,5500.0,34.5548,34.5548,34.494,34.5288,5500.0
2012-09-05 14:15:00,39.77,39.78,39.76,39.76,4100.0,34.5375,34.5461,34.5288,34.5288,4100.0
2012-09-05 14:20:00,39.76,39.8,39.76,39.77,6100.0,34.5288,34.5635,34.5288,34.5375,6100.0
2012-09-05 14:25:00,39.78,39.79,39.77,39.79,4000.0,34.5461,34.5548,34.5375,34.5548,4000.0
2012-09-05 14:30:00,39.79,39.8,39.77,39.8,9300.0,34.5548,34.5635,34.5375,34.5635,9300.0
2012-09-05 14:35:00,39.79,39.83,39.79,39.83,4200.0,34.5548,34.5896,34.5548,34.5896,4200.0
2012-09-05 14:40:00,39.83,39.84,39.77,39.77,5200.0,34.5896,34.5982,34.5375,34.5375,5200.0
2012-09-05 14:45:00,39.78,39.79,39.77,39.77,5100.0,34.5461,34.5548,34.5375,34.5375,5100.0
2012-09-05 14:50:00,39.77,39.79,39.77,39.79,3500.0,34.5375,34.5548,34.5375,34.5548,3500.0
2012-09-05 14:55:00,39.79,39.82,39.77,39.77,10300.0,34.5548,34.5809,34.5375,34.5375,10300.0
2012-09-05 15:00:00,39.77,39.78,39.75,39.75,5800.0,34.5375,34.5461,34.5201,34.5201,5800.0
2012-09-05 15:05:00,39.74,39.75,39.7,39.73,9000.0,34.5114,34.5201,34.4767,34.5027,9000.0
2012-09-05 15:10:00,39.74,39.77,39.74,39.75,15200.0,34.5114,34.5375,34.5114,34.5201,15200.0
2012-09-05 15:15:00,39.76,39.77,39.75,39.76,18200.0,34.5288,34.5375,34.5201,34.5288,18200.0
2012-09-05 15:20:00,39.78,39.84,39.77,39.84,14400.0,34.5461,34.5982,34.5375,34.5982,14400.0
2012-09-05 15:25:00,39.84,39.85,39.84,39.85,8800.0,34.5982,34.6069,34.5982,34.6069,8800.0
2012-09-05 15:30:00,39.84,39.91,39.83,39.87,22000.0,34.5982,34.659,34.5896,34.6243,22000.0
2012-09-05 15:35:00,39.88,39.88,39.84,39.88,27300.0,34.633,34.633,34.5982,34.633,27300.0
2012-09-05 15:40:00,39.88,39.91,39.87,39.9,24300.0,34.633,34.659,34.6243,34.6503,24300.0
2012-09-05 15:45:00,39.9,39.91,39.86,39.88,79800.0,34.6503,34.659,34.6156,34.633,79800.0
2012-09-05 15:50:00,39.87,39.89,39.86,39.88,38800.0,34.6243,34.6417,34.6156,34.633,38800.0
2012-09-05 15:55:00,39.88,39.89,39.86,39.88,93500.0,34.633,34.6417,34.6156,34.633,93500.0
2012-09-06 09:30:00,39.78,40.41,39.78,40.41,61800.0,34.5461,35.0932,34.5461,35.0932,61800.0
2012-09-06 09:35:00,40.41,40.58,40.41,40.58,18800.0,35.0932,35.2409,35.0932,35.2409,18800.0
2012-09-06 09:40:00,40.59,40.59,40.48,40.52,25900.0,35.2496,35.2496,35.154,35.1888,25900.0
2012-09-06 09:45:00,40.5,40.6,40.48,40.59,18300.0,35.1714,35.2582,35.154,35.2496,18300.0
2012-09-06 09:50:00,40.59,40.7,40.59,40.7,29300.0,35.2496,35.3451,35.2496,35.3451,29300.0
2012-09-06 09:55:00,40.71,40.76,40.6,40.75,46000.0,35.3538,35.3972,35.2582,35.3885,46000.0
2012-09-06 10:00:00,40.76,40.93,40.76,40.83,31500.0,35.3972,35.5448,35.3972,35.458,31500.0
2012-09-06 10:05:00,40.83,40.86,40.8,40.81,17700.0,35.458,35.484,35.4319,35.4406,17700.0
2012-09-06 10:10:00,40.81,40.85,40.79,40.84,20200.0,35.4406,35.4754,35.4233,35.4667,20200.0
2012-09-06 10:15:00,40.84,41.02,40.84,40.99,116600.0,35.4667,35.623,35.4667,35.5969,116600.0
2012-09-06 10:20:00,40.92,41.01,40.89,41.0,27500.0,35.5361,35.6143,35.5101,35.6056,27500.0
2012-09-06 10:25:00,40.95,40.97,40.9,40.94,12500.0,35.5622,35.5796,35.5188,35.5535,12500.0
2012-09-06 10:30:00,40.95,41.02,40.95,41.02,26800.0,35.5622,35.623,35.5622,35.623,26800.0
2012-09-06 10:35:00,41.02,41.08,40.99,41.03,20600.0,35.623,35.6751,35.5969,35.6317,20600.0
2012-09-06 10:40:00,41.01,41.02,40.96,41.01,34000.0,35.6143,35.623,35.5709,35.6143,34000.0
2012-09-06 10:45:00,41.0,41.05,41.0,41.03,16000.0,35.6056,35.649,35.6056,35.6317,16000.0
2012-09-06 10:50:00,41.03,41.04,40.99,41.03,22300.0,35.6317,35.6404,35.5969,35.6317,22300.0
2012-09-06 10:55:00,41.05,41.08,40.99,41.01,19800.0,35.649,35.6751,35.5969,35.6143,19800.0
2012-09-06 11:00:00,41.02,41.11,41.02,41.09,27400.0,35.623,35.7011,35.623,35.6838,27400.0
2012-09-06 11:05:00,41.09,41.13,41.09,41.11,33600.0,35.6838,35.7185,35.6838,35.7011,33600.0
2012-09-06 11:10:00,41.11,41.13,41.09,41.11,31500.0,35.7011,35.7185,35.6838,35.7011,31500.0
2012-09-06 11:15:00,41.11,41.12,41.09,41.1,18000.0,35.7011,35.7098,35.6838,35.6925,18000.0
2012-09-06 11:20:00,41.11,41.12,41.06,41.06,23300.0,35.7011,35.7098,35.6577,35.6577,23300.0
2012-09-06 11:25:00,41.06,41.06,41.02,41.06,21600.0,35.6577,35.6577,35.623,35.6577,21600.0
2012-09-06 11:30:00,41.06,41.11,41.04,41.11,38800.0,35.6577,35.7011,35.6404,35.7011,38800.0
2012-09-06 11:35:00,41.11,41.12,41.05,41.07,62100.0,35.7011,35.7098,35.649,35.6664,62100.0
2012-09-06 11:40:00,41.07,41.07,41.02,41.05,12400.0,35.6664,35.6664,35.623,35.649,12400.0
2012-09-06 11:45:00,41.06,41.12,41.04,41.11,46400.0,35.6577,35.7098,35.6404,35.7011,46400.0
2012-09-06 11:50:00,41.11,41.13,41.09,41.1,66600.0,35.7011,35.7185,35.6838,35.6925,66600.0
2012-09-06 11:55:00,41.11,41.16,41.1,41.1,40300.0,35.7011,35.7446,35.6925,35.6925,40300.0
2012-09-06 12:00:00,41.11,41.16,41.11,41.13,23400.0,35.7011,35.7446,35.7011,35.7185,23400.0
2012-09-06 12:05:00,41.15,41.15,41.11,41.14,13700.0,35.7359,35.7359,35.7011,35.7272,13700.0
2012-09-06 12:10:00,41.13,41.18,41.13,41.18,12700.0,35.7185,35.7619,35.7185,35.7619,12700.0
2012-09-06 12:15:00,41.18,41.22,41.18,41.2,20700.0,35.7619,35.7967,35.7619,35.7793,20700.0
2012-09-06 12:20:00,41.2,41.23,41.19,41.2,18900.0,35.7793,35.8054,35.7706,35.7793,18900.0
2012-09-06 12:25:00,41.2,41.22,41.19,41.21,14700.0,35.7793,35.7967,35.7706,35.788,14700.0
2012-09-06 12:30:00,41.22,41.23,41.2,41.22,10500.0,35.7967,35.8054,35.7793,35.7967,10500.0
2012-09-06 12:35:00,41.22,41.23,41.19,41.2,16700.0,35.7967,35.8054,35.7706,35.7793,16700.0
2012-09-06 12:40:00,41.19,41.21,41.16,41.19,23100.0,35.7706,35.788,35.7446,35.7706,23100.0
2012-09-06 12:45:00,41.17,41.27,41.16,41.27,36600.0,35.7533,35.8401,35.7446,35.8401,36600.0
2012-09-06 12:50:00,41.27,41.34,41.27,41.27,27500.0,35.8401,35.9009,35.8401,35.8401,27500.0
2012-09-06 12:55:00,41.26,41.27,41.19,41.21,54300.0,35.8314,35.8401,35.7706,35.788,54300.0
2012-09-06 13:00:00,41.21,41.27,41.2,41.27,14600.0,35.788,35.8401,35.7793,35.8401,14600.0
2012-09-06 13:05:00,41.27,41.27,41.23,41.25,19200.0,35.8401,35.8401,35.8054,35.8227,19200.0
2012-09-06 13:10:00,41.25,41.34,41.25,41.34,20000.0,35.8227,35.9009,35.8227,35.9009,20000.0
2012-09-06 13:15:00,41.34,41.35,41.29,41.3,14100.0,35.9009,35.9096,35.8575,35.8661,14100.0
2012-09-06 13:20:00,41.3,41.34,41.28,41.34,21400.0,35.8661,35.9009,35.8488,35.9009,21400.0
2012-09-06 13:25:00,41.33,41.34,41.31,41.33,11200.0,35.8922,35.9009,35.8748,35.8922,11200.0
2012-09-06 13:30:00,41.31,41.33,41.28,41.33,22000.0,35.8748,35.8922,35.8488,35.8922,22000.0
2012-09-06 13:35:00,41.34,41.35,41.32,41.32,8600.0,35.9009,35.9096,35.8835,35.8835,8600.0
2012-09-06 13:40:00,41.32,41.34,41.32,41.34,10900.0,35.8835,35.9009,35.8835,35.9009,10900.0
2012-09-06 13:45:00,41.34,41.36,41.32,41.32,22000.0,35.9009,35.9183,35.8835,35.8835,22000.0
2012-09-06 13:50:00,41.32,41.34,41.29,41.29,23600.0,35.8835,35.9009,35.8575,35.8575,23600.0
2012-09-06 13:55:00,41.29,41.3,41.26,41.29,19500.0,35.8575,35.8661,35.8314,35.8575,19500.0
2012-09-06 14:00:00,41.28,41.31,41.26,41.28,17600.0,35.8488,35.8748,35.8314,35.8488,17600.0
2012-09-06 14:05:00,41.27,41.27,41.21,41.22,11000.0,35.8401,35.8401,35.788,35.7967,11000.0
2012-09-06 14:10:00,41.23,41.23,41.19,41.2,19700.0,35.8054,35.8054,35.7706,35.7793,19700.0
2012-09-06 14:15:00,41.2,41.21,41.12,41.15,24000.0,35.7793,35.788,35.7098,35.7359,24000.0
2012-09-06 14:20:00,41.15,41.16,41.15,41.15,11400.0,35.7359,35.7446,35.7359,35.7359,11400.0
2012-09-06 14:25:00,41.15,41.16,41.15,41.15,22500.0,35.7359,35.7446,35.7359,35.7359,22500.0
2012-09-06 14:30:00,41.15,41.18,41.15,41.16,19900.0,35.7359,35.7619,35.7359,35.7446,19900.0
2012-09-06 14:35:00,41.16,41.18,41.15,41.16,11100.0,35.7446,35.7619,35.7359,35.7446,11100.0
2012-09-06 14:40:00,41.17,41.17,41.14,41.16,18200.0,35.7533,35.7533,35.7272,35.7446,18200.0
2012-09-06 14:45:00,41.16,41.16,41.14,41.16,15800.0,35.7446,35.7446,35.7272,35.7446,15800.0
2012-09-06 14:50:00,41.15,41.16,41.14,41.15,25100.0,35.7359,35.7446,35.7272,35.7359,25100.0
2012-09-06 14:55:00,41.15,41.16,41.14,41.16,42300.0,35.7359,35.7446,35.7272,35.7446,42300.0
2012-09-06 15:00:00,41.15,41.16,41.15,41.15,28100.0,35.7359,35.7446,35.7359,35.7359,28100.0
2012-09-06 15:05:00,41.15,41.15,41.14,41.15,16300.0,35.7359,35.7359,35.7272,35.7359,16300.0
2012-09-06 15:10:00,41.15,41.17,41.14,41.15,27700.0,35.7359,35.7533,35.7272,35.7359,27700.0
2012-09-06 15:15:00,41.15,41.17,41.14,41.15,19700.0,35.7359,35.7533,35.7272,35.7359,19700.0
2012-09-06 15:20:00,41.15,41.16,41.15,41.15,20200.0,35.7359,35.7446,35.7359,35.7359,20200.0
2012-09-06 15:25:00,41.16,41.16,41.15,41.15,14000.0,35.7446,35.7446,35.7359,35.7359,14000.0
2012-09-06 15:30:00,41.15,41.22,41.15,41.21,29500.0,35.7359,35.7967,35.7359,35.788,29500.0
2012-09-06 15:35:00,41.21,41.23,41.2,41.2,36500.0,35.788,35.8054,35.7793,35.7793,36500.0
2012-09-06 15:40:00,41.21,41.21,41.14,41.15,34400.0,35.788,35.788,35.7272,35.7359,34400.0
2012-09-06 15:45:00,41.15,41.18,41.14,41.16,49200.0,35.7359,35.7619,35.7272,35.7446,49200.0
2012-09-06 15:50:00,41.16,41.22,41.16,41.21,134900.0,35.7446,35.7967,35.7446,35.788,134900.0
2012-09-06 15:55:00,41.22,41.24,41.2,41.23,144600.0,35.7967,35.814,35.7793,35.8054,144600.0
2012-09-07 09:30:00,41.31,41.32,41.08,41.08,19200.0,35.8748,35.8835,35.6751,35.6751,19200.0
2012-09-07 09:35:00,41.08,41.13,41.04,41.06,21000.0,35.6751,35.7185,35.6404,35.6577,21000.0
2012-09-07 09:40:00,41.05,41.1,40.97,40.98,26900.0,35.649,35.6925,35.5796,35.5883,26900.0
2012-09-07 09:45:00,40.98,41.03,40.92,40.96,12200.0,35.5883,35.6317,35.5361,35.5709,12200.0
2012-09-07 09:50:00,40.96,41.05,40.94,41.05,10600.0,35.5709,35.649,35.5535,35.649,10600.0
2012-09-07 09:55:00,41.06,41.07,41.02,41.06,9200.0,35.6577,35.6664,35.623,35.6577,9200.0
2012-09-07 10:00:00,41.05,41.07,40.92,40.93,15600.0,35.649,35.6664,35.5361,35.5448,15600.0
2012-09-07 10:05:00,40.93,41.0,40.88,41.0,20800.0,35.5448,35.6056,35.5014,35.6056,20800.0
2012-09-07 10:10:00,41.01,41.05,41.0,41.03,18800.0,35.6143,35.649,35.6056,35.6317,18800.0
2012-09-07 10:15:00,41.05,41.17,41.03,41.17,76200.0,35.649,35.7533,35.6317,35.7533,76200.0
2012-09-07 10:20:00,41.18,41.31,41.17,41.31,23600.0,35.7619,35.8748,35.7533,35.8748,23600.0
2012-09-07 10:25:00,41.31,41.34,41.29,41.29,10500.0,35.8748,35.9009,35.8575,35.8575,10500.0
2012-09-07 10:30:00,41.28,41.29,41.24,41.26,25000.0,35.8488,35.8575,35.814,35.8314,25000.0
2012-09-07 10:35:00,41.27,41.3,41.25,41.25,11200.0,35.8401,35.8661,35.8227,35.8227,11200.0
2012-09-07 10:40:00,41.26,41.29,41.26,41.26,7100.0,35.8314,35.8575,35.8314,35.8314,7100.0
2012-09-07 10:45:00,41.25,41.32,41.23,41.3,9300.0,35.8227,35.8835,35.8054,35.8661,9300.0
2012-09-07 10:50:00,41.3,41.34,41.3,41.34,23900.0,35.8661,35.9009,35.8661,35.9009,23900.0
2012-09-07 10:55:00,41.34,41.35,41.23,41.24,17100.0,35.9009,35.9096,35.8054,35.814,17100.0
2012-09-07 11:00:00,41.23,41.25,41.17,41.24,10400.0,35.8054,35.8227,35.7533,35.814,10400.0
2012-09-07 11:05:00,41.23,41.24,41.21,41.23,6400.0,35.8054,35.814,35.788,35.8054,6400.0
2012-09-07 11:10:00,41.23,41.24,41.19,41.19,9500.0,35.8054,35.814,35.7706,35.7706,9500.0
2012-09-07 11:15:00,41.19,41.21,41.14,41.15,7400.0,35.7706,35.788,35.7272,35.7359,7400.0
2012-09-07 11:20:00,41.16,41.17,41.09,41.12,26000.0,35.7446,35.7533,35.6838,35.7098,26000.0
2012-09-07 11:25:00,41.12,41.26,41.11,41.14,97200.0,35.7098,35.8314,35.7011,35.7272,97200.0
2012-09-07 11:30:00,41.15,41.17,41.11,41.13,20900.0,35.7359,35.7533,35.7011,35.7185,20900.0
2012-09-07 11:35:00,41.12,41.14,41.1,41.1,10900.0,35.7098,35.7272,35.6925,35.6925,10900.0
2012-09-07 11:40:00,41.11,41.14,41.09,41.14,9700.0,35.7011,35.7272,35.6838,35.7272,9700.0
2012-09-07 11:45:00,41.14,41.14,41.04,41.04,14900.0,35.7272,35.7272,35.6404,35.6404,14900.0
2012-09-07 11:50:00,41.05,41.08,41.04,41.07,7400.0,35.649,35.6751,35.6404,35.6664,7400.0
2012-09-07 11:55:00,41.07,41.08,41.04,41.05,8700.0,35.6664,35.6751,35.6404,35.649,8700.0
2012-09-07 12:00:00,41.05,41.05,41.01,41.04,28600.0,35.649,35.649,35.6143,35.6404,28600.0
2012-09-07 12:05:00,41.05,41.11,41.02,41.09,34000.0,35.649,35.7011,35.623,35.6838,34000.0
2012-09-07 12:10:00,41.09,41.11,41.07,41.11,43800.0,35.6838,35.7011,35.6664,35.7011,43800.0
2012-09-07 12:15:00,41.1,41.1,41.08,41.09,12700.0,35.6925,35.6925,35.6751,35.6838,12700.0
2012-09-07 12:20:00,41.09,41.12,41.07,41.12,50600.0,35.6838,35.7098,35.6664,35.7098,50600.0
2012-09-07 12:25:00,41.12,41.14,41.11,41.12,22900.0,35.7098,35.7272,35.7011,35.7098,22900.0
2012-09-07 12:30:00,41.12,41.21,41.12,41.21,8700.0,35.7098,35.788,35.7098,35.788,8700.0
2012-09-07 12:35:00,41.21,41.25,41.2,41.25,12900.0,35.788,35.8227,35.7793,35.8227,12900.0
2012-09-07 12:40:00,41.25,41.25,41.2,41.21,9600.0,35.8227,35.8227,35.7793,35.788,9600.0
2012-09-07 12:45:00,41.2,41.26,41.2,41.26,19100.0,35.7793,35.8314,35.7793,35.8314,19100.0
2012-09-07 12:50:00,41.25,41.26,41.25,41.25,24000.0,35.8227,35.8314,35.8227,35.8227,24000.0
2012-09-07 12:55:00,41.25,41.26,41.25,41.25,6200.0,35.8227,35.8314,35.8227,35.8227,6200.0
2012-09-07 13:00:00,41.26,41.27,41.25,41.27,23800.0,35.8314,35.8401,35.8227,35.8401,23800.0
2012-09-07 13:05:00,41.27,41.27,41.26,41.27,3900.0,35.8401,35.8401,35.8314,35.8401,3900.0
2012-09-07 13:10:00,41.27,41.28,41.26,41.26,5600.0,35.8401,35.8488,35.8314,35.8314,5600.0
2012-09-07 13:15:00,41.27,41.29,41.26,41.29,51300.0,35.8401,35.8575,35.8314,35.8575,51300.0
2012-09-07 13:20:00,41.29,41.29,41.25,41.25,17400.0,35.8575,35.8575,35.8227,35.8227,17400.0
2012-09-07 13:25:00,41.25,41.27,41.25,41.27,34500.0,35.8227,35.8401,35.8227,35.8401,34500.0
2012-09-07 13:30:00,41.27,41.27,41.26,41.27,26400.0,35.8401,35.8401,35.8314,35.8401,26400.0
2012-09-07 13:35:00,41.27,41.27,41.25,41.27,27700.0,35.8401,35.8401,35.8227,35.8401,27700.0
2012-09-07 13:40:00,41.27,41.27,41.26,41.27,5900.0,35.8401,35.8401,35.8314,35.8401,5900.0
2012-09-07 13:45:00,41.27,41.27,41.26,41.26,6000.0,35.8401,35.8401,35.8314,35.8314,6000.0
2012-09-07 13:50:00,41.27,41.27,41.26,41.27,10200.0,35.8401,35.8401,35.8314,35.8401,10200.0
2012-09-07 13:55:00,41.27,41.27,41.26,41.27,10600.0,35.8401,35.8401,35.8314,35.8401,10600.0
2012-09-07 14:00:00,41.27,41.3,41.26,41.3,35300.0,35.8401,35.8661,35.8314,35.8661,35300.0
2012-09-07 14:05:00,41.3,41.31,41.29,41.31,10700.0,35.8661,35.8748,35.8575,35.8748,10700.0
2012-09-07 14:10:00,41.31,41.31,41.26,41.3,206200.0,35.8748,35.8748,35.8314,35.8661,206200.0
2012-09-07 14:15:00,41.3,41.31,41.29,41.31,11100.0,35.8661,35.8748,35.8575,35.8748,11100.0
2012-09-07 14:20:00,41.31,41.31,41.3,41.31,3000.0,35.8748,35.8748,35.8661,35.8748,3000.0
2012-09-07 14:25:00,41.31,41.32,41.3,41.32,7200.0,35.8748,35.8835,35.8661,35.8835,7200.0
2012-09-07 14:30:00,41.31,41.32,41.31,41.32,4600.0,35.8748,35.8835,35.8748,35.8835,4600.0
2012-09-07 14:35:00,41.32,41.32,41.31,41.32,5800.0,35.8835,35.8835,35.8748,35.8835,5800.0
2012-09-07 14:40:00,41.32,41.32,41.31,41.31,7100.0,35.8835,35.8835,35.8748,35.8748,7100.0
2012-09-07 14:45:00,41.32,41.32,41.31,41.32,6900.0,35.8835,35.8835,35.8748,35.8835,6900.0
2012-09-07 14:50:00,41.31,41.32,41.3,41.3,10400.0,35.8748,35.8835,35.8661,35.8661,10400.0
2012-09-07 14:55:00,41.31,41.31,41.29,41.3,7300.0,35.8748,35.8748,35.8575,35.8661,7300.0
2012-09-07 15:00:00,41.28,41.29,41.26,41.28,13200.0,35.8488,35.8575,35.8314,35.8488,13200.0
2012-09-07 15:05:00,41.28,41.28,41.22,41.24,14500.0,35.8488,35.8488,35.7967,35.814,14500.0
2012-09-07 15:10:00,41.23,41.24,41.19,41.22,12600.0,35.8054,35.814,35.7706,35.7967,12600.0
2012-09-07 15:15:00,41.22,41.25,41.21,41.25,4900.0,35.7967,35.8227,35.788,35.8227,4900.0
2012-09-07 15:20:00,41.25,41.25,41.17,41.18,22300.0,35.8227,35.8227,35.7533,35.7619,22300.0
2012-09-07 15:25:00,41.18,41.18,41.15,41.16,9500.0,35.7619,35.7619,35.7359,35.7446,9500.0
2012-09-07 15:30:00,41.17,41.23,41.17,41.23,18300.0,35.7533,35.8054,35.7533,35.8054,18300.0
2012-09-07 15:35:00,41.23,41.25,41.22,41.23,22900.0,35.8054,35.8227,35.7967,35.8054,22900.0
2012-09-07 15:40:00,41.23,41.25,41.22,41.24,10600.0,35.8054,35.8227,35.7967,35.814,10600.0
2012-09-07 15:45:00,41.25,41.27,41.24,41.25,32700.0,35.8227,35.8401,35.814,35.8227,32700.0
2012-09-07 15:50:00,41.25,41.27,41.24,41.24,52200.0,35.8227,35.8401,35.814,35.814,52200.0
2012-09-07 15:55:00,41.24,41.28,41.24,41.28,124400.0,35.814,35.8488,35.814,35.8488,124400.0
2012-09-10 09:30:00,41.82,41.83,41.52,41.79,95300.0,36.3177,36.3264,36.0572,36.2917,95300.0
2012-09-10 09:35:00,41.82,41.98,41.82,41.96,34800.0,36.3177,36.4567,36.3177,36.4393,34800.0
2012-09-10 09:40:00,41.93,41.99,41.89,41.92,53200.0,36.4133,36.4654,36.3785,36.4046,53200.0
2012-09-10 09:45:00,41.92,42.09,41.92,42.08,83100.0,36.4046,36.5522,36.4046,36.5435,83100.0
2012-09-10 09:50:00,42.08,42.24,42.0,42.23,30500.0,36.5435,36.6825,36.4741,36.6738,30500.0
2012-09-10 09:55:00,42.23,42.23,42.04,42.06,22700.0,36.6738,36.6738,36.5088,36.5262,22700.0
2012-09-10 10:00:00,42.05,42.07,41.86,41.93,37500.0,36.5175,36.5348,36.3525,36.4133,37500.0
2012-09-10 10:05:00,41.95,42.06,41.95,41.99,36700.0,36.4306,36.5262,36.4306,36.4654,36700.0
2012-09-10 10:10:00,42.0,42.03,41.96,42.0,16900.0,36.4741,36.5001,36.4393,36.4741,16900.0
2012-09-10 10:15:00,42.0,42.02,41.99,42.0,12200.0,36.4741,36.4914,36.4654,36.4741,12200.0
2012-09-10 10:20:00,42.0,42.05,41.99,42.02,18200.0,36.4741,36.5175,36.4654,36.4914,18200.0
2012-09-10 10:25:00,42.01,42.03,42.0,42.01,15500.0,36.4827,36.5001,36.4741,36.4827,15500.0
2012-09-10 10:30:00,42.01,42.02,42.0,42.0,11100.0,36.4827,36.4914,36.4741,36.4741,11100.0
2012-09-10 10:35:00,42.01,42.03,41.99,42.01,19800.0,36.4827,36.5001,36.4654,36.4827,19800.0
2012-09-10 10:40:00,42.01,42.01,41.81,41.82,24800.0,36.4827,36.4827,36.309,36.3177,24800.0
2012-09-10 10:45:00,41.82,41.88,41.81,41.88,13600.0,36.3177,36.3698,36.309,36.3698,13600.0
2012-09-10 10:50:00,41.86,41.96,41.83,41.94,32100.0,36.3525,36.4393,36.3264,36.4219,32100.0
2012-09-10 10:55:00,41.94,41.97,41.89,41.91,19600.0,36.4219,36.448,36.3785,36.3959,19600.0
2012-09-10 11:00:00,41.91,41.91,41.81,41.87,19500.0,36.3959,36.3959,36.309,36.3612,19500.0
2012-09-10 11:05:00,41.87,41.94,41.86,41.92,21300.0,36.3612,36.4219,36.3525,36.4046,21300.0
2012-09-10 11:10:00,41.91,41.95,41.87,41.95,25100.0,36.3959,36.4306,36.3612,36.4306,25100.0
2012-09-10 11:15:00,41.95,41.97,41.88,41.9,20300.0,36.4306,36.448,36.3698,36.3872,20300.0
2012-09-10 11:20:00,41.89,41.94,41.88,41.89,10900.0,36.3785,36.4219,36.3698,36.3785,10900.0
2012-09-10 11:25:00,41.89,41.93,41.89,41.91,15000.0,36.3785,36.4133,36.3785,36.3959,15000.0
2012-09-10 11:30:00,41.91,41.92,41.9,41.91,8600.0,36.3959,36.4046,36.3872,36.3959,8600.0
2012-09-10 11:35:00,41.91,41.92,41.9,41.91,6700.0,36.3959,36.4046,36.3872,36.3959,6700.0
2012-09-10 11:40:00,41.92,41.92,41.84,41.85,17700.0,36.4046,36.4046,36.3351,36.3438,17700.0
2012-09-10 11:45:00,41.85,41.87,41.85,41.86,17700.0,36.3438,36.3612,36.3438,36.3525,17700.0
2012-09-10 11:50:00,41.86,41.88,41.85,41.87,6200.0,36.3525,36.3698,36.3438,36.3612,6200.0
2012-09-10 11:55:00,41.88,41.91,41.87,41.9,14000.0,36.3698,36.3959,36.3612,36.3872,14000.0
2012-09-10 12:00:00,41.9,41.92,41.88,41.91,21700.0,36.3872,36.4046,36.3698,36.3959,21700.0
2012-09-10 12:05:00,41.91,41.92,41.86,41.89,28000.0,36.3959,36.4046,36.3525,36.3785,28000.0
2012-09-10 12:10:00,41.89,41.9,41.88,41.89,11300.0,36.3785,36.3872,36.3698,36.3785,11300.0
2012-09-10 12:15:00,41.9,41.92,41.89,41.89,7300.0,36.3872,36.4046,36.3785,36.3785,7300.0
2012-09-10 12:20:00,41.9,41.91,41.88,41.91,15400.0,36.3872,36.3959,36.3698,36.3959,15400.0
2012-09-10 12:25:00,41.91,41.92,41.88,41.9,8000.0,36.3959,36.4046,36.3698,36.3872,8000.0
2012-09-10 12:30:00,41.91,41.91,41.85,41.85,19700.0,36.3959,36.3959,36.3438,36.3438,19700.0
2012-09-10 12:35:00,41.86,41.91,41.85,41.88,17700.0,36.3525,36.3959,36.3438,36.3698,17700.0
2012-09-10 12:40:00,41.9,41.9,41.89,41.89,1300.0,36.3872,36.3872,36.3785,36.3785,1300.0
2012-09-10 12:45:00,41.9,41.91,41.88,41.9,12700.0,36.3872,36.3959,36.3698,36.3872,12700.0
2012-09-10 12:50:00,41.91,41.93,41.91,41.93,2700.0,36.3959,36.4133,36.3959,36.4133,2700.0
2012-09-10 12:55:00,41.93,41.95,41.93,41.95,3500.0,36.4133,36.4306,36.4133,36.4306,3500.0
2012-09-10 13:00:00,41.95,41.95,41.91,41.91,5700.0,36.4306,36.4306,36.3959,36.3959,5700.0
2012-09-10 13:05:00,41.92,41.92,41.91,41.91,3200.0,36.4046,36.4046,36.3959,36.3959,3200.0
2012-09-10 13:10:00,41.91,41.92,41.9,41.9,8000.0,36.3959,36.4046,36.3872,36.3872,8000.0
2012-09-10 13:15:00,41.9,41.93,41.9,41.9,6800.0,36.3872,36.4133,36.3872,36.3872,6800.0
2012-09-10 13:20:00,41.9,41.91,41.88,41.9,13400.0,36.3872,36.3959,36.3698,36.3872,13400.0
2012-09-10 13:25:00,41.9,41.92,41.89,41.91,4400.0,36.3872,36.4046,36.3785,36.3959,4400.0
2012-09-10 13:30:00,41.92,41.92,41.86,41.87,51500.0,36.4046,36.4046,36.3525,36.3612,51500.0
2012-09-10 13:35:00,41.87,41.89,41.86,41.88,7400.0,36.3612,36.3785,36.3525,36.3698,7400.0
2012-09-10 13:40:00,41.89,41.91,41.85,41.9,46700.0,36.3785,36.3959,36.3438,36.3872,46700.0
2012-09-10 13:45:00,41.9,41.93,41.9,41.91,5200.0,36.3872,36.4133,36.3872,36.3959,5200.0
2012-09-10 13:50:00,41.92,41.96,41.92,41.95,11400.0,36.4046,36.4393,36.4046,36.4306,11400.0
2012-09-10 13:55:00,41.95,41.96,41.89,41.91,11300.0,36.4306,36.4393,36.3785,36.3959,11300.0
2012-09-10 14:00:00,41.91,41.95,41.9,41.94,12900.0,36.3959,36.4306,36.3872,36.4219,12900.0
2012-09-10 14:05:00,41.94,41.94,41.93,41.93,2700.0,36.4219,36.4219,36.4133,36.4133,2700.0
2012-09-10 14:10:00,41.93,41.94,41.91,41.92,11100.0,36.4133,36.4219,36.3959,36.4046,11100.0
2012-09-10 14:15:00,41.92,41.96,41.92,41.96,11900.0,36.4046,36.4393,36.4046,36.4393,11900.0
2012-09-10 14:20:00,41.95,41.96,41.89,41.9,16200.0,36.4306,36.4393,36.3785,36.3872,16200.0
2012-09-10 14:25:00,41.91,41.91,41.89,41.91,11400.0,36.3959,36.3959,36.3785,36.3959,11400.0
2012-09-10 14:30:00,41.91,41.93,41.9,41.92,7400.0,36.3959,36.4133,36.3872,36.4046,7400.0
2012-09-10 14:35:00,41.93,41.93,41.87,41.88,19000.0,36.4133,36.4133,36.3612,36.3698,19000.0
2012-09-10 14:40:00,41.88,41.91,41.87,41.9,30400.0,36.3698,36.3959,36.3612,36.3872,30400.0
2012-09-10 14:45:00,41.9,41.92,41.89,41.91,7600.0,36.3872,36.4046,36.3785,36.3959,7600.0
2012-09-10 14:50:00,41.91,41.92,41.9,41.9,12200.0,36.3959,36.4046,36.3872,36.3872,12200.0
2012-09-10 14:55:00,41.91,41.92,41.9,41.9,18300.0,36.3959,36.4046,36.3872,36.3872,18300.0
2012-09-10 15:00:00,41.9,41.91,41.84,41.86,32200.0,36.3872,36.3959,36.3351,36.3525,32200.0
2012-09-10 15:05:00,41.86,41.89,41.85,41.89,21200.0,36.3525,36.3785,36.3438,36.3785,21200.0
2012-09-10 15:10:00,41.89,41.91,41.85,41.88,33100.0,36.3785,36.3959,36.3438,36.3698,33100.0
2012-09-10 15:15:00,41.89,41.92,41.85,41.87,21200.0,36.3785,36.4046,36.3438,36.3612,21200.0
2012-09-10 15:20:00,41.86,41.92,41.84,41.91,35000.0,36.3525,36.4046,36.3351,36.3959,35000.0
2012-09-10 15:25:00,41.9,41.91,41.88,41.89,19100.0,36.3872,36.3959,36.3698,36.3785,19100.0
2012-09-10 15:30:00,41.88,41.89,41.84,41.87,38400.0,36.3698,36.3785,36.3351,36.3612,38400.0
2012-09-10 15:35:00,41.86,41.88,41.85,41.87,15200.0,36.3525,36.3698,36.3438,36.3612,15200.0
2012-09-10 15:40:00,41.86,41.87,41.78,41.79,37200.0,36.3525,36.3612,36.283,36.2917,37200.0
2012-09-10 15:45:00,41.79,41.79,41.65,41.67,71200.0,36.2917,36.2917,36.1701,36.1875,71200.0
2012-09-10 15:50:00,41.66,41.74,41.66,41.74,61800.0,36.1788,36.2483,36.1788,36.2483,61800.0
2012-09-10 15:55:00,41.74,41.76,41.69,41.71,174200.0,36.2483,36.2656,36.2048,36.2222,174200.0
2012-09-11 09:30:00,41.65,41.94,41.65,41.86,20600.0,36.1701,36.4219,36.1701,36.3525,20600.0
2012-09-11 09:35:00,41.85,41.87,41.71,41.72,16000.0,36.3438,36.3612,36.2222,36.2309,16000.0
2012-09-11 09:40:00,41.73,41.73,41.61,41.63,19000.0,36.2396,36.2396,36.1354,36.1527,19000.0
2012-09-11 09:45:00,41.62,41.72,41.6,41.72,10500.0,36.144,36.2309,36.1267,36.2309,10500.0
2012-09-11 09:50:00,41.72,41.83,41.72,41.81,11700.0,36.2309,36.3264,36.2309,36.309,11700.0
2012-09-11 09:55:00,41.8,41.93,41.8,41.89,15600.0,36.3004,36.4133,36.3004,36.3785,15600.0
2012-09-11 10:00:00,41.89,41.99,41.86,41.99,19600.0,36.3785,36.4654,36.3525,36.4654,19600.0
2012-09-11 10:05:00,41.98,42.04,41.97,42.02,26600.0,36.4567,36.5088,36.448,36.4914,26600.0
2012-09-11 10:10:00,42.02,42.06,41.98,42.04,16900.0,36.4914,36.5262,36.4567,36.5088,16900.0
2012-09-11 10:15:00,42.05,42.13,42.05,42.11,42700.0,36.5175,36.5869,36.5175,36.5696,42700.0
2012-09-11 10:20:00,42.1,42.11,42.08,42.1,18600.0,36.5609,36.5696,36.5435,36.5609,18600.0
2012-09-11 10:25:00,42.11,42.14,42.09,42.1,15100.0,36.5696,36.5956,36.5522,36.5609,15100.0
2012-09-11 10:30:00,42.1,42.1,41.94,41.96,27300.0,36.5609,36.5609,36.4219,36.4393,27300.0
2012-09-11 10:35:00,41.96,41.99,41.95,41.96,17400.0,36.4393,36.4654,36.4306,36.4393,17400.0
2012-09-11 10:40:00,41.95,41.99,41.95,41.99,16000.0,36.4306,36.4654,36.4306,36.4654,16000.0
2012-09-11 10:45:00,41.98,41.99,41.95,41.98,20800.0,36.4567,36.4654,36.4306,36.4567,20800.0
2012-09-11 10:50:00,41.96,42.0,41.95,41.96,46000.0,36.4393,36.4741,36.4306,36.4393,46000.0
2012-09-11 10:55:00,41.96,41.98,41.96,41.96,15400.0,36.4393,36.4567,36.4393,36.4393,15400.0
2012-09-11 11:00:00,41.97,42.09,41.97,42.09,118200.0,36.448,36.5522,36.448,36.5522,118200.0
2012-09-11 11:05:00,42.09,42.16,42.07,42.12,67000.0,36.5522,36.613,36.5348,36.5783,67000.0
2012-09-11 11:10:00,42.12,42.15,42.05,42.05,26100.0,36.5783,36.6043,36.5175,36.5175,26100.0
2012-09-11 11:15:00,42.05,42.08,42.03,42.08,7900.0,36.5175,36.5435,36.5001,36.5435,7900.0
2012-09-11 11:20:00,42.09,42.12,42.07,42.1,10800.0,36.5522,36.5783,36.5348,36.5609,10800.0
2012-09-11 11:25:00,42.11,42.2,42.1,42.2,13400.0,36.5696,36.6477,36.5609,36.6477,13400.0
2012-09-11 11:30:00,42.2,42.21,42.18,42.19,7700.0,36.6477,36.6564,36.6304,36.6391,7700.0
2012-09-11 11:35:00,42.18,42.19,42.17,42.17,5900.0,36.6304,36.6391,36.6217,36.6217,5900.0
2012-09-11 11:40:00,42.16,42.16,42.09,42.09,9400.0,36.613,36.613,36.5522,36.5522,9400.0
2012-09-11 11:45:00,42.08,42.1,42.08,42.09,6600.0,36.5435,36.5609,36.5435,36.5522,6600.0
2012-09-11 11:50:00,42.09,42.09,42.05,42.07,7300.0,36.5522,36.5522,36.5175,36.5348,7300.0
2012-09-11 11:55:00,42.06,42.06,42.05,42.05,4300.0,36.5262,36.5262,36.5175,36.5175,4300.0
2012-09-11 12:00:00,42.07,42.09,42.04,42.05,44100.0,36.5348,36.5522,36.5088,36.5175,44100.0
2012-09-11 12:05:00,42.05,42.08,42.05,42.08,16100.0,36.5175,36.5435,36.5175,36.5435,16100.0
2012-09-11 12:10:00,42.08,42.08,42.02,42.08,23900.0,36.5435,36.5435,36.4914,36.5435,23900.0
2012-09-11 12:15:00,42.07,42.11,42.05,42.1,20000.0,36.5348,36.5696,36.5175,36.5609,20000.0
2012-09-11 12:20:00,42.11,42.14,42.11,42.14,6700.0,36.5696,36.5956,36.5696,36.5956,6700.0
2012-09-11 12:25:00,42.13,42.22,42.13,42.21,20200.0,36.5869,36.6651,36.5869,36.6564,20200.0
2012-09-11 12:30:00,42.21,42.24,42.2,42.21,11600.0,36.6564,36.6825,36.6477,36.6564,11600.0
2012-09-11 12:35:00,42.2,42.21,42.19,42.19,9900.0,36.6477,36.6564,36.6391,36.6391,9900.0
2012-09-11 12:40:00,42.19,42.19,42.17,42.18,4500.0,36.6391,36.6391,36.6217,36.6304,4500.0
2012-09-11 12:45:00,42.18,42.18,42.14,42.16,6400.0,36.6304,36.6304,36.5956,36.613,6400.0
2012-09-11 12:50:00,42.16,42.17,42.14,42.14,6300.0,36.613,36.6217,36.5956,36.5956,6300.0
2012-09-11 12:55:00,42.15,42.17,42.15,42.17,4100.0,36.6043,36.6217,36.6043,36.6217,4100.0
2012-09-11 13:00:00,42.16,42.2,42.16,42.18,9100.0,36.613,36.6477,36.613,36.6304,9100.0
2012-09-11 13:05:00,42.18,42.22,42.15,42.22,19600.0,36.6304,36.6651,36.6043,36.6651,19600.0
2012-09-11 13:10:00,42.21,42.3,42.2,42.3,42200.0,36.6564,36.7346,36.6477,36.7346,42200.0
2012-09-11 13:15:00,42.3,42.31,42.25,42.31,17100.0,36.7346,36.7433,36.6912,36.7433,17100.0
2012-09-11 13:20:00,42.31,42.32,42.29,42.3,14700.0,36.7433,36.7519,36.7259,36.7346,14700.0
2012-09-11 13:25:00,42.3,42.31,42.29,42.3,34600.0,36.7346,36.7433,36.7259,36.7346,34600.0
2012-09-11 13:30:00,42.3,42.32,42.3,42.3,11400.0,36.7346,36.7519,36.7346,36.7346,11400.0
2012-09-11 13:35:00,42.3,42.33,42.3,42.32,21800.0,36.7346,36.7606,36.7346,36.7519,21800.0
2012-09-11 13:40:00,42.3,42.33,42.29,42.31,15300.0,36.7346,36.7606,36.7259,36.7433,15300.0
2012-09-11 13:45:00,42.31,42.33,42.29,42.33,10800.0,36.7433,36.7606,36.7259,36.7606,10800.0
2012-09-11 13:50:00,42.33,42.43,42.33,42.43,36100.0,36.7606,36.8475,36.7606,36.8475,36100.0
2012-09-11 13:55:00,42.42,42.54,42.42,42.51,69400.0,36.8388,36.943,36.8388,36.9169,69400.0
2012-09-11 14:00:00,42.51,42.53,42.46,42.52,26200.0,36.9169,36.9343,36.8735,36.9256,26200.0
2012-09-11 14:05:00,42.51,42.51,42.46,42.48,36700.0,36.9169,36.9169,36.8735,36.8909,36700.0
2012-09-11 14:10:00,42.48,42.48,42.44,42.46,20400.0,36.8909,36.8909,36.8562,36.8735,20400.0
2012-09-11 14:15:00,42.46,42.49,42.44,42.45,41200.0,36.8735,36.8996,36.8562,36.8648,41200.0
2012-09-11 14:20:00,42.45,42.5,42.44,42.49,27700.0,36.8648,36.9083,36.8562,36.8996,27700.0
2012-09-11 14:25:00,42.5,42.68,42.48,42.67,82400.0,36.9083,37.0646,36.8909,37.0559,82400.0
2012-09-11 14:30:00,42.66,42.86,42.66,42.73,213000.0,37.0472,37.2209,37.0472,37.108,213000.0
2012-09-11 14:35:00,42.72,42.73,42.46,42.47,72500.0,37.0993,37.108,36.8735,36.8822,72500.0
2012-09-11 14:40:00,42.46,42.51,42.31,42.31,89400.0,36.8735,36.9169,36.7433,36.7433,89400.0
2012-09-11 14:45:00,42.3,42.38,42.26,42.35,140400.0,36.7346,36.8041,36.6998,36.778,140400.0
2012-09-11 14:50:00,42.35,42.43,42.34,42.4,40100.0,36.778,36.8475,36.7693,36.8214,40100.0
2012-09-11 14:55:00,42.4,42.41,42.34,42.34,137300.0,36.8214,36.8301,36.7693,36.7693,137300.0
2012-09-11 15:00:00,42.35,42.4,42.16,42.21,98500.0,36.778,36.8214,36.613,36.6564,98500.0
2012-09-11 15:05:00,42.21,42.35,42.21,42.34,80200.0,36.6564,36.778,36.6564,36.7693,80200.0
2012-09-11 15:10:00,42.33,42.35,42.29,42.3,88400.0,36.7606,36.778,36.7259,36.7346,88400.0
2012-09-11 15:15:00,42.3,42.34,42.25,42.33,37000.0,36.7346,36.7693,36.6912,36.7606,37000.0
2012-09-11 15:20:00,42.33,42.38,42.3,42.35,76500.0,36.7606,36.8041,36.7346,36.778,76500.0
2012-09-11 15:25:00,42.35,42.37,42.34,42.36,68300.0,36.778,36.7954,36.7693,36.7867,68300.0
2012-09-11 15:30:00,42.36,42.46,42.36,42.46,60700.0,36.7867,36.8735,36.7867,36.8735,60700.0
2012-09-11 15:35:00,42.46,42.49,42.38,42.38,132400.0,36.8735,36.8996,36.8041,36.8041,132400.0
2012-09-11 15:40:00,42.38,42.44,42.38,42.4,85900.0,36.8041,36.8562,36.8041,36.8214,85900.0
2012-09-11 15:45:00,42.39,42.54,42.36,42.54,140300.0,36.8127,36.943,36.7867,36.943,140300.0
2012-09-11 15:50:00,42.54,42.59,42.49,42.57,104700.0,36.943,36.9864,36.8996,36.9691,104700.0
2012-09-11 15:55:00,42.57,42.58,42.49,42.51,179400.0,36.9691,36.9777,36.8996,36.9169,179400.0
2012-09-12 09:30:00,42.72,43.0,42.61,42.94,66300.0,37.0993,37.3425,37.0038,37.2904,66300.0
2012-09-12 09:35:00,42.96,43.14,42.91,43.1,215200.0,37.3077,37.4641,37.2643,37.4293,215200.0
2012-09-12 09:40:00,43.1,43.15,42.92,43.15,74900.0,37.4293,37.4727,37.273,37.4727,74900.0
2012-09-12 09:45:00,43.15,43.2,43.1,43.19,57900.0,37.4727,37.5162,37.4293,37.5075,57900.0
2012-09-12 09:50:00,43.2,43.39,43.19,43.31,92000.0,37.5162,37.6812,37.5075,37.6117,92000.0
2012-09-12 09:55:00,43.31,43.38,43.23,43.3,48500.0,37.6117,37.6725,37.5422,37.603,48500.0
2012-09-12 10:00:00,43.3,43.42,43.27,43.33,64500.0,37.603,37.7072,37.577,37.6291,64500.0
2012-09-12 10:05:00,43.33,43.34,43.08,43.11,99600.0,37.6291,37.6377,37.412,37.438,99600.0
2012-09-12 10:10:00,43.11,43.13,42.98,43.13,82000.0,37.438,37.4554,37.3251,37.4554,82000.0
2012-09-12 10:15:00,43.12,43.12,43.04,43.05,11800.0,37.4467,37.4467,37.3772,37.3859,11800.0
2012-09-12 10:20:00,43.04,43.12,42.98,43.11,35500.0,37.3772,37.4467,37.3251,37.438,35500.0
2012-09-12 10:25:00,43.1,43.12,42.99,43.0,65300.0,37.4293,37.4467,37.3338,37.3425,65300.0
2012-09-12 10:30:00,43.0,43.01,42.75,42.82,74900.0,37.3425,37.3512,37.1254,37.1862,74900.0
2012-09-12 10:35:00,42.82,42.97,42.81,42.96,40200.0,37.1862,37.3164,37.1775,37.3077,40200.0
2012-09-12 10:40:00,42.96,43.1,42.94,43.1,59400.0,37.3077,37.4293,37.2904,37.4293,59400.0
2012-09-12 10:45:00,43.1,43.1,42.98,43.01,31100.0,37.4293,37.4293,37.3251,37.3512,31100.0
2012-09-12 10:50:00,43.01,43.08,42.96,43.05,45000.0,37.3512,37.412,37.3077,37.3859,45000.0
2012-09-12 10:55:00,43.05,43.18,43.05,43.18,34000.0,37.3859,37.4988,37.3859,37.4988,34000.0
2012-09-12 11:00:00,43.17,43.2,43.13,43.2,22400.0,37.4901,37.5162,37.4554,37.5162,22400.0
2012-09-12 11:05:00,43.21,43.31,43.16,43.31,105800.0,37.5249,37.6117,37.4814,37.6117,105800.0
2012-09-12 11:10:00,43.31,43.35,43.29,43.3,19300.0,37.6117,37.6464,37.5943,37.603,19300.0
2012-09-12 11:15:00,43.3,43.32,43.29,43.31,19300.0,37.603,37.6204,37.5943,37.6117,19300.0
2012-09-12 11:20:00,43.3,43.41,43.3,43.39,49700.0,37.603,37.6985,37.603,37.6812,49700.0
2012-09-12 11:25:00,43.4,43.44,43.37,43.39,23300.0,37.6899,37.7246,37.6638,37.6812,23300.0
2012-09-12 11:30:00,43.39,43.43,43.38,43.4,18400.0,37.6812,37.7159,37.6725,37.6899,18400.0
2012-09-12 11:35:00,43.4,43.44,43.4,43.44,26300.0,37.6899,37.7246,37.6899,37.7246,26300.0
2012-09-12 11:40:00,43.44,43.44,43.38,43.41,60100.0,37.7246,37.7246,37.6725,37.6985,60100.0
2012-09-12 11:45:00,43.41,43.42,43.41,43.41,13900.0,37.6985,37.7072,37.6985,37.6985,13900.0
2012-09-12 11:50:00,43.41,43.42,43.38,43.39,33200.0,37.6985,37.7072,37.6725,37.6812,33200.0
2012-09-12 11:55:00,43.39,43.39,43.33,43.33,21800.0,37.6812,37.6812,37.6291,37.6291,21800.0
2012-09-12 12:00:00,43.33,43.36,43.33,43.35,18300.0,37.6291,37.6551,37.6291,37.6464,18300.0
2012-09-12 12:05:00,43.36,43.36,43.29,43.29,23900.0,37.6551,37.6551,37.5943,37.5943,23900.0
2012-09-12 12:10:00,43.29,43.3,43.27,43.29,37300.0,37.5943,37.603,37.577,37.5943,37300.0
2012-09-12 12:15:00,43.29,43.33,43.27,43.32,49800.0,37.5943,37.6291,37.577,37.6204,49800.0
2012-09-12 12:20:00,43.33,43.43,43.32,43.43,47500.0,37.6291,37.7159,37.6204,37.7159,47500.0
2012-09-12 12:25:00,43.43,43.55,43.43,43.5,57600.0,37.7159,37.8201,37.7159,37.7767,57600.0
2012-09-12 12:30:00,43.5,43.52,43.42,43.47,28700.0,37.7767,37.7941,37.7072,37.7506,28700.0
2012-09-12 12:35:00,43.47,43.52,43.46,43.51,29200.0,37.7506,37.7941,37.742,37.7854,29200.0
2012-09-12 12:40:00,43.52,43.53,43.49,43.51,19900.0,37.7941,37.8027,37.768,37.7854,19900.0
2012-09-12 12:45:00,43.51,43.52,43.43,43.48,31300.0,37.7854,37.7941,37.7159,37.7593,31300.0
2012-09-12 12:50:00,43.48,43.51,43.47,43.49,24300.0,37.7593,37.7854,37.7506,37.768,24300.0
2012-09-12 12:55:00,43.48,43.51,43.48,43.51,23400.0,37.7593,37.7854,37.7593,37.7854,23400.0
2012-09-12 13:00:00,43.5,43.52,43.47,43.48,12900.0,37.7767,37.7941,37.7506,37.7593,12900.0
2012-09-12 13:05:00,43.48,43.52,43.47,43.49,50600.0,37.7593,37.7941,37.7506,37.768,50600.0
2012-09-12 13:10:00,43.48,43.57,43.47,43.57,77900.0,37.7593,37.8375,37.7506,37.8375,77900.0
2012-09-12 13:15:00,43.57,43.59,43.48,43.54,87700.0,37.8375,37.8549,37.7593,37.8114,87700.0
2012-09-12 13:20:00,43.54,43.54,43.49,43.52,19800.0,37.8114,37.8114,37.768,37.7941,19800.0
2012-09-12 13:25:00,43.51,43.59,43.51,43.58,28700.0,37.7854,37.8549,37.7854,37.8462,28700.0
2012-09-12 13:30:00,43.58,43.6,43.54,43.55,53800.0,37.8462,37.8635,37.8114,37.8201,53800.0
2012-09-12 13:35:00,43.55,43.55,43.49,43.52,19800.0,37.8201,37.8201,37.768,37.7941,19800.0
2012-09-12 13:40:00,43.51,43.51,43.49,43.51,33300.0,37.7854,37.7854,37.768,37.7854,33300.0
2012-09-12 13:45:00,43.51,43.63,43.5,43.61,36200.0,37.7854,37.8896,37.7767,37.8722,36200.0
2012-09-12 13:50:00,43.61,43.61,43.56,43.58,17600.0,37.8722,37.8722,37.8288,37.8462,17600.0
2012-09-12 13:55:00,43.58,43.59,43.56,43.57,13500.0,37.8462,37.8549,37.8288,37.8375,13500.0
2012-09-12 14:00:00,43.56,43.68,43.56,43.68,494300.0,37.8288,37.933,37.8288,37.933,494300.0
2012-09-12 14:05:00,43.67,43.78,43.67,43.77,99600.0,37.9243,38.0199,37.9243,38.0112,99600.0
2012-09-12 14:10:00,43.77,43.78,43.74,43.77,24500.0,38.0112,38.0199,37.9851,38.0112,24500.0
2012-09-12 14:15:00,43.76,43.79,43.71,43.71,41500.0,38.0025,38.0285,37.9591,37.9591,41500.0
2012-09-12 14:20:00,43.71,43.71,43.6,43.66,76400.0,37.9591,37.9591,37.8635,37.9156,76400.0
2012-09-12 14:25:00,43.66,43.79,43.66,43.71,22500.0,37.9156,38.0285,37.9156,37.9591,22500.0
2012-09-12 14:30:00,43.72,43.72,43.66,43.68,59700.0,37.9677,37.9677,37.9156,37.933,59700.0
2012-09-12 14:35:00,43.67,43.68,43.56,43.56,27300.0,37.9243,37.933,37.8288,37.8288,27300.0
2012-09-12 14:40:00,43.56,43.62,43.52,43.62,51700.0,37.8288,37.8809,37.7941,37.8809,51700.0
2012-09-12 14:45:00,43.62,43.64,43.56,43.59,25500.0,37.8809,37.8983,37.8288,37.8549,25500.0
2012-09-12 14:50:00,43.59,43.6,43.57,43.59,65900.0,37.8549,37.8635,37.8375,37.8549,65900.0
2012-09-12 14:55:00,43.59,43.61,43.56,43.61,29600.0,37.8549,37.8722,37.8288,37.8722,29600.0
2012-09-12 15:00:00,43.61,43.66,43.58,43.64,43500.0,37.8722,37.9156,37.8462,37.8983,43500.0
2012-09-12 15:05:00,43.64,43.68,43.64,43.66,19800.0,37.8983,37.933,37.8983,37.9156,19800.0
2012-09-12 15:10:00,43.66,43.69,43.61,43.65,40300.0,37.9156,37.9417,37.8722,37.907,40300.0
2012-09-12 15:15:00,43.65,43.75,43.65,43.75,27400.0,37.907,37.9938,37.907,37.9938,27400.0
2012-09-12 15:20:00,43.75,43.76,43.7,43.71,10500.0,37.9938,38.0025,37.9504,37.9591,10500.0
2012-09-12 15:25:00,43.71,43.81,43.7,43.8,30100.0,37.9591,38.0459,37.9504,38.0372,30100.0
2012-09-12 15:30:00,43.8,43.85,43.78,43.8,123500.0,38.0372,38.0806,38.0199,38.0372,123500.0
2012-09-12 15:35:00,43.8,43.81,43.79,43.79,47000.0,38.0372,38.0459,38.0285,38.0285,47000.0
2012-09-12 15:40:00,43.8,43.8,43.75,43.77,73000.0,38.0372,38.0372,37.9938,38.0112,73000.0
2012-09-12 15:45:00,43.76,43.77,43.59,43.62,140000.0,38.0025,38.0112,37.8549,37.8809,140000.0
2012-09-12 15:50:00,43.62,43.65,43.56,43.56,135100.0,37.8809,37.907,37.8288,37.8288,135100.0
2012-09-12 15:55:00,43.56,43.6,43.54,43.58,304600.0,37.8288,37.8635,37.8114,37.8462,304600.0
2012-09-13 09:30:00,43.6,43.64,43.35,43.47,28200.0,37.8635,37.8983,37.6464,37.7506,28200.0
2012-09-13 09:35:00,43.45,43.53,43.44,43.53,6300.0,37.7333,37.8027,37.7246,37.8027,6300.0
2012-09-13 09:40:00,43.53,43.57,43.45,43.46,7800.0,37.8027,37.8375,37.7333,37.742,7800.0
2012-09-13 09:45:00,43.47,43.47,43.38,43.39,22400.0,37.7506,37.7506,37.6725,37.6812,22400.0
2012-09-13 09:50:00,43.39,43.51,43.36,43.43,15700.0,37.6812,37.7854,37.6551,37.7159,15700.0
2012-09-13 09:55:00,43.43,43.44,43.2,43.23,33600.0,37.7159,37.7246,37.5162,37.5422,33600.0
2012-09-13 10:00:00,43.24,43.26,43.2,43.25,23600.0,37.5509,37.5683,37.5162,37.5596,23600.0
2012-09-13 10:05:00,43.25,43.25,43.11,43.11,18400.0,37.5596,37.5596,37.438,37.438,18400.0
2012-09-13 10:10:00,43.1,43.32,43.1,43.3,21000.0,37.4293,37.6204,37.4293,37.603,21000.0
2012-09-13 10:15:00,43.29,43.35,43.26,43.26,16900.0,37.5943,37.6464,37.5683,37.5683,16900.0
2012-09-13 10:20:00,43.26,43.33,43.23,43.23,32400.0,37.5683,37.6291,37.5422,37.5422,32400.0
2012-09-13 10:25:00,43.22,43.23,43.19,43.19,6200.0,37.5335,37.5422,37.5075,37.5075,6200.0
2012-09-13 10:30:00,43.19,43.29,43.18,43.28,11200.0,37.5075,37.5943,37.4988,37.5856,11200.0
2012-09-13 10:35:00,43.28,43.31,43.22,43.23,8000.0,37.5856,37.6117,37.5335,37.5422,8000.0
2012-09-13 10:40:00,43.23,43.3,43.22,43.3,8900.0,37.5422,37.603,37.5335,37.603,8900.0
2012-09-13 10:45:00,43.3,43.32,43.07,43.07,23000.0,37.603,37.6204,37.4033,37.4033,23000.0
2012-09-13 10:50:00,43.07,43.09,42.95,42.96,66800.0,37.4033,37.4206,37.2991,37.3077,66800.0
2012-09-13 10:55:00,42.96,43.12,42.96,43.09,17400.0,37.3077,37.4467,37.3077,37.4206,17400.0
2012-09-13 11:00:00,43.1,43.12,43.08,43.08,24200.0,37.4293,37.4467,37.412,37.412,24200.0
2012-09-13 11:05:00,43.08,43.12,43.04,43.11,18100.0,37.412,37.4467,37.3772,37.438,18100.0
2012-09-13 11:10:00,43.11,43.13,43.08,43.11,13300.0,37.438,37.4554,37.412,37.438,13300.0
2012-09-13 11:15:00,43.11,43.14,43.08,43.08,13200.0,37.438,37.4641,37.412,37.412,13200.0
2012-09-13 11:20:00,43.09,43.12,43.08,43.12,129500.0,37.4206,37.4467,37.412,37.4467,129500.0
2012-09-13 11:25:00,43.12,43.21,43.12,43.2,21000.0,37.4467,37.5249,37.4467,37.5162,21000.0
2012-09-13 11:30:00,43.2,43.27,43.19,43.25,12400.0,37.5162,37.577,37.5075,37.5596,12400.0
2012-09-13 11:35:00,43.25,43.27,43.17,43.24,22700.0,37.5596,37.577,37.4901,37.5509,22700.0
2012-09-13 11:40:00,43.24,43.27,43.24,43.25,7800.0,37.5509,37.577,37.5509,37.5596,7800.0
2012-09-13 11:45:00,43.25,43.27,43.2,43.21,11500.0,37.5596,37.577,37.5162,37.5249,11500.0
2012-09-13 11:50:00,43.22,43.24,43.2,43.21,9800.0,37.5335,37.5509,37.5162,37.5249,9800.0
2012-09-13 11:55:00,43.19,43.26,43.19,43.23,12900.0,37.5075,37.5683,37.5075,37.5422,12900.0
2012-09-13 12:00:00,43.24,43.26,43.22,43.23,9200.0,37.5509,37.5683,37.5335,37.5422,9200.0
2012-09-13 12:05:00,43.22,43.28,43.22,43.25,12500.0,37.5335,37.5856,37.5335,37.5596,12500.0
2012-09-13 12:10:00,43.25,43.26,43.22,43.22,11500.0,37.5596,37.5683,37.5335,37.5335,11500.0
2012-09-13 12:15:00,43.22,43.25,43.17,43.23,14800.0,37.5335,37.5596,37.4901,37.5422,14800.0
2012-09-13 12:20:00,43.24,43.27,43.24,43.26,24500.0,37.5509,37.577,37.5509,37.5683,24500.0
2012-09-13 12:25:00,43.25,43.26,43.02,43.04,29500.0,37.5596,37.5683,37.3598,37.3772,29500.0
2012-09-13 12:30:00,43.05,43.38,42.98,43.25,41500.0,37.3859,37.6725,37.3251,37.5596,41500.0
2012-09-13 12:35:00,43.25,43.29,43.04,43.29,20800.0,37.5596,37.5943,37.3772,37.5943,20800.0
2012-09-13 12:40:00,43.29,43.51,43.26,43.45,42000.0,37.5943,37.7854,37.5683,37.7333,42000.0
2012-09-13 12:45:00,43.44,43.48,43.34,43.45,24500.0,37.7246,37.7593,37.6377,37.7333,24500.0
2012-09-13 12:50:00,43.42,43.51,43.41,43.5,26400.0,37.7072,37.7854,37.6985,37.7767,26400.0
2012-09-13 12:55:00,43.49,43.55,43.43,43.53,35700.0,37.768,37.8201,37.7159,37.8027,35700.0
2012-09-13 13:00:00,43.54,43.6,43.5,43.52,21200.0,37.8114,37.8635,37.7767,37.7941,21200.0
2012-09-13 13:05:00,43.52,43.53,43.47,43.47,23700.0,37.7941,37.8027,37.7506,37.7506,23700.0
2012-09-13 13:10:00,43.49,43.51,43.44,43.47,14300.0,37.768,37.7854,37.7246,37.7506,14300.0
2012-09-13 13:15:00,43.46,43.52,43.46,43.48,10200.0,37.742,37.7941,37.742,37.7593,10200.0
2012-09-13 13:20:00,43.48,43.53,43.48,43.49,30400.0,37.7593,37.8027,37.7593,37.768,30400.0
2012-09-13 13:25:00,43.5,43.55,43.49,43.55,23200.0,37.7767,37.8201,37.768,37.8201,23200.0
2012-09-13 13:30:00,43.54,43.57,43.52,43.53,45800.0,37.8114,37.8375,37.7941,37.8027,45800.0
2012-09-13 13:35:00,43.54,43.57,43.51,43.52,20800.0,37.8114,37.8375,37.7854,37.7941,20800.0
2012-09-13 13:40:00,43.51,43.53,43.38,43.42,41300.0,37.7854,37.8027,37.6725,37.7072,41300.0
2012-09-13 13:45:00,43.44,43.51,43.44,43.49,21800.0,37.7246,37.7854,37.7246,37.768,21800.0
2012-09-13 13:50:00,43.5,43.51,43.48,43.49,21300.0,37.7767,37.7854,37.7593,37.768,21300.0
2012-09-13 13:55:00,43.49,43.5,43.42,43.43,14100.0,37.768,37.7767,37.7072,37.7159,14100.0
2012-09-13 14:00:00,43.43,43.53,43.43,43.53,29600.0,37.7159,37.8027,37.7159,37.8027,29600.0
2012-09-13 14:05:00,43.54,43.56,43.5,43.52,26400.0,37.8114,37.8288,37.7767,37.7941,26400.0
2012-09-13 14:10:00,43.51,43.57,43.49,43.55,37500.0,37.7854,37.8375,37.768,37.8201,37500.0
2012-09-13 14:15:00,43.55,43.6,43.52,43.56,32300.0,37.8201,37.8635,37.7941,37.8288,32300.0
2012-09-13 14:20:00,43.58,43.64,43.58,43.63,28000.0,37.8462,37.8983,37.8462,37.8896,28000.0
2012-09-13 14:25:00,43.64,43.69,43.64,43.66,36900.0,37.8983,37.9417,37.8983,37.9156,36900.0
2012-09-13 14:30:00,43.66,43.66,43.59,43.6,27800.0,37.9156,37.9156,37.8549,37.8635,27800.0
2012-09-13 14:35:00,43.6,43.62,43.55,43.56,34800.0,37.8635,37.8809,37.8201,37.8288,34800.0
2012-09-13 14:40:00,43.56,43.64,43.55,43.64,51400.0,37.8288,37.8983,37.8201,37.8983,51400.0
2012-09-13 14:45:00,43.64,43.64,43.58,43.58,37200.0,37.8983,37.8983,37.8462,37.8462,37200.0
2012-09-13 14:50:00,43.58,43.61,43.55,43.59,42100.0,37.8462,37.8722,37.8201,37.8549,42100.0
2012-09-13 14:55:00,43.59,43.6,43.54,43.59,30100.0,37.8549,37.8635,37.8114,37.8549,30100.0
2012-09-13 15:00:00,43.6,43.68,43.59,43.68,27500.0,37.8635,37.933,37.8549,37.933,27500.0
2012-09-13 15:05:00,43.67,43.74,43.67,43.74,30000.0,37.9243,37.9851,37.9243,37.9851,30000.0
2012-09-13 15:10:00,43.74,43.8,43.71,43.74,38000.0,37.9851,38.0372,37.9591,37.9851,38000.0
2012-09-13 15:15:00,43.74,43.75,43.7,43.71,30000.0,37.9851,37.9938,37.9504,37.9591,30000.0
2012-09-13 15:20:00,43.71,43.71,43.66,43.71,42200.0,37.9591,37.9591,37.9156,37.9591,42200.0
2012-09-13 15:25:00,43.71,43.71,43.68,43.68,28000.0,37.9591,37.9591,37.933,37.933,28000.0
2012-09-13 15:30:00,43.69,43.74,43.68,43.7,40400.0,37.9417,37.9851,37.933,37.9504,40400.0
2012-09-13 15:35:00,43.71,43.74,43.71,43.74,28700.0,37.9591,37.9851,37.9591,37.9851,28700.0
2012-09-13 15:40:00,43.73,43.78,43.73,43.74,61900.0,37.9764,38.0199,37.9764,37.9851,61900.0
2012-09-13 15:45:00,43.75,43.79,43.73,43.75,74500.0,37.9938,38.0285,37.9764,37.9938,74500.0
2012-09-13 15:50:00,43.75,43.75,43.69,43.7,106900.0,37.9938,37.9938,37.9417,37.9504,106900.0
2012-09-13 15:55:00,43.69,43.76,43.69,43.76,140000.0,37.9417,38.0025,37.9417,38.0025,140000.0
2012-09-14 09:30:00,44.07,44.07,43.72,43.91,75100.0,38.2717,38.2717,37.9677,38.1328,75100.0
2012-09-14 09:35:00,43.97,44.15,43.94,44.15,63000.0,38.1849,38.3412,38.1588,38.3412,63000.0
2012-09-14 09:40:00,44.14,44.22,44.12,44.2,28200.0,38.3325,38.402,38.3151,38.3846,28200.0
2012-09-14 09:45:00,44.2,44.21,43.9,44.09,25400.0,38.3846,38.3933,38.1241,38.2891,25400.0
2012-09-14 09:50:00,44.08,44.22,44.0,44.15,41800.0,38.2804,38.402,38.2109,38.3412,41800.0
2012-09-14 09:55:00,44.19,44.23,44.06,44.13,42800.0,38.3759,38.4106,38.263,38.3238,42800.0
2012-09-14 10:00:00,44.13,44.24,44.11,44.24,48700.0,38.3238,38.4193,38.3064,38.4193,48700.0
2012-09-14 10:05:00,44.24,44.44,44.24,44.44,55200.0,38.4193,38.593,38.4193,38.593,55200.0
2012-09-14 10:10:00,44.44,44.69,44.42,44.69,27900.0,38.593,38.8101,38.5757,38.8101,27900.0
2012-09-14 10:15:00,44.68,44.74,44.66,44.69,37700.0,38.8014,38.8535,38.7841,38.8101,37700.0
2012-09-14 10:20:00,44.69,44.8,44.69,44.69,57200.0,38.8101,38.9057,38.8101,38.8101,57200.0
2012-09-14 10:25:00,44.67,44.68,44.4,44.4,19400.0,38.7928,38.8014,38.5583,38.5583,19400.0
2012-09-14 10:30:00,44.41,44.41,44.31,44.31,24100.0,38.567,38.567,38.4801,38.4801,24100.0
2012-09-14 10:35:00,44.29,44.33,44.28,44.3,20900.0,38.4628,38.4975,38.4541,38.4714,20900.0
2012-09-14 10:40:00,44.29,44.3,44.23,44.24,10600.0,38.4628,38.4714,38.4106,38.4193,10600.0
2012-09-14 10:45:00,44.25,44.28,44.17,44.2,16200.0,38.428,38.4541,38.3585,38.3846,16200.0
2012-09-14 10:50:00,44.21,44.21,44.09,44.16,13000.0,38.3933,38.3933,38.2891,38.3499,13000.0
2012-09-14 10:55:00,44.17,44.2,44.14,44.16,13800.0,38.3585,38.3846,38.3325,38.3499,13800.0
2012-09-14 11:00:00,44.16,44.23,44.16,44.16,25900.0,38.3499,38.4106,38.3499,38.3499,25900.0
2012-09-14 11:05:00,44.16,44.16,43.98,44.01,32400.0,38.3499,38.3499,38.1935,38.2196,32400.0
2012-09-14 11:10:00,44.02,44.09,44.0,44.0,38400.0,38.2283,38.2891,38.2109,38.2109,38400.0
2012-09-14 11:15:00,43.99,44.02,43.96,44.02,17100.0,38.2022,38.2283,38.1762,38.2283,17100.0
2012-09-14 11:20:00,44.02,44.07,44.0,44.04,36200.0,38.2283,38.2717,38.2109,38.2456,36200.0
2012-09-14 11:25:00,44.03,44.07,43.97,43.97,29300.0,38.237,38.2717,38.1849,38.1849,29300.0
2012-09-14 11:30:00,43.99,44.0,43.91,43.97,21400.0,38.2022,38.2109,38.1328,38.1849,21400.0
2012-09-14 11:35:00,43.97,43.99,43.92,43.94,19600.0,38.1849,38.2022,38.1414,38.1588,19600.0
2012-09-14 11:40:00,43.93,43.98,43.91,43.96,10100.0,38.1501,38.1935,38.1328,38.1762,10100.0
2012-09-14 11:45:00,43.96,43.96,43.86,43.86,28100.0,38.1762,38.1762,38.0893,38.0893,28100.0
2012-09-14 11:50:00,43.85,43.9,43.83,43.88,33400.0,38.0806,38.1241,38.0633,38.1067,33400.0
2012-09-14 11:55:00,43.87,43.87,43.79,43.82,20500.0,38.098,38.098,38.0285,38.0546,20500.0
2012-09-14 12:00:00,43.81,43.85,43.8,43.81,43900.0,38.0459,38.0806,38.0372,38.0459,43900.0
2012-09-14 12:05:00,43.82,43.85,43.77,43.82,56400.0,38.0546,38.0806,38.0112,38.0546,56400.0
2012-09-14 12:10:00,43.82,43.83,43.7,43.7,57900.0,38.0546,38.0633,37.9504,37.9504,57900.0
2012-09-14 12:15:00,43.7,43.8,43.67,43.8,16500.0,37.9504,38.0372,37.9243,38.0372,16500.0
2012-09-14 12:20:00,43.79,43.81,43.68,43.77,44400.0,38.0285,38.0459,37.933,38.0112,44400.0
2012-09-14 12:25:00,43.79,43.83,43.76,43.79,42000.0,38.0285,38.0633,38.0025,38.0285,42000.0
2012-09-14 12:30:00,43.8,43.81,43.76,43.79,10400.0,38.0372,38.0459,38.0025,38.0285,10400.0
2012-09-14 12:35:00,43.79,43.82,43.79,43.82,8300.0,38.0285,38.0546,38.0285,38.0546,8300.0
2012-09-14 12:40:00,43.83,43.83,43.77,43.77,11000.0,38.0633,38.0633,38.0112,38.0112,11000.0
2012-09-14 12:45:00,43.77,43.77,43.73,43.73,13600.0,38.0112,38.0112,37.9764,37.9764,13600.0
2012-09-14 12:50:00,43.73,43.73,43.63,43.66,35500.0,37.9764,37.9764,37.8896,37.9156,35500.0
2012-09-14 12:55:00,43.66,43.66,43.49,43.5,50400.0,37.9156,37.9156,37.768,37.7767,50400.0
2012-09-14 13:00:00,43.5,43.56,43.5,43.56,33800.0,37.7767,37.8288,37.7767,37.8288,33800.0
2012-09-14 13:05:00,43.55,43.66,43.54,43.66,63400.0,37.8201,37.9156,37.8114,37.9156,63400.0
2012-09-14 13:10:00,43.68,43.69,43.59,43.65,35200.0,37.933,37.9417,37.8549,37.907,35200.0
2012-09-14 13:15:00,43.64,43.64,43.59,43.61,19100.0,37.8983,37.8983,37.8549,37.8722,19100.0
2012-09-14 13:20:00,43.61,43.63,43.59,43.6,15600.0,37.8722,37.8896,37.8549,37.8635,15600.0
2012-09-14 13:25:00,43.61,43.63,43.59,43.61,17800.0,37.8722,37.8896,37.8549,37.8722,17800.0
2012-09-14 13:30:00,43.62,43.65,43.62,43.63,21700.0,37.8809,37.907,37.8809,37.8896,21700.0
2012-09-14 13:35:00,43.62,43.64,43.6,43.62,11500.0,37.8809,37.8983,37.8635,37.8809,11500.0
2012-09-14 13:40:00,43.63,43.64,43.59,43.6,32100.0,37.8896,37.8983,37.8549,37.8635,32100.0
2012-09-14 13:45:00,43.6,43.62,43.56,43.59,36300.0,37.8635,37.8809,37.8288,37.8549,36300.0
2012-09-14 13:50:00,43.59,43.6,43.47,43.49,53600.0,37.8549,37.8635,37.7506,37.768,53600.0
2012-09-14 13:55:00,43.5,43.5,43.46,43.49,45900.0,37.7767,37.7767,37.742,37.768,45900.0
2012-09-14 14:00:00,43.49,43.51,43.49,43.5,25200.0,37.768,37.7854,37.768,37.7767,25200.0
2012-09-14 14:05:00,43.5,43.5,43.45,43.49,21200.0,37.7767,37.7767,37.7333,37.768,21200.0
2012-09-14 14:10:00,43.49,43.53,43.48,43.53,10600.0,37.768,37.8027,37.7593,37.8027,10600.0
2012-09-14 14:15:00,43.53,43.62,43.53,43.62,17900.0,37.8027,37.8809,37.8027,37.8809,17900.0
2012-09-14 14:20:00,43.63,43.65,43.62,43.62,16000.0,37.8896,37.907,37.8809,37.8809,16000.0
2012-09-14 14:25:00,43.63,43.7,43.63,43.7,24600.0,37.8896,37.9504,37.8896,37.9504,24600.0
2012-09-14 14:30:00,43.7,43.73,43.7,43.72,23200.0,37.9504,37.9764,37.9504,37.9677,23200.0
2012-09-14 14:35:00,43.72,43.73,43.68,43.69,20700.0,37.9677,37.9764,37.933,37.9417,20700.0
2012-09-14 14:40:00,43.69,43.72,43.69,43.7,21000.0,37.9417,37.9677,37.9417,37.9504,21000.0
2012-09-14 14:45:00,43.7,43.73,43.69,43.72,16800.0,37.9504,37.9764,37.9417,37.9677,16800.0
2012-09-14 14:50:00,43.72,43.75,43.67,43.75,47900.0,37.9677,37.9938,37.9243,37.9938,47900.0
2012-09-14 14:55:00,43.74,43.83,43.74,43.83,15800.0,37.9851,38.0633,37.9851,38.0633,15800.0
2012-09-14 15:00:00,43.83,43.84,43.74,43.74,12400.0,38.0633,38.072,37.9851,37.9851,12400.0
2012-09-14 15:05:00,43.75,43.77,43.65,43.65,45200.0,37.9938,38.0112,37.907,37.907,45200.0
2012-09-14 15:10:00,43.66,43.68,43.64,43.65,121300.0,37.9156,37.933,37.8983,37.907,121300.0
2012-09-14 15:15:00,43.66,43.66,43.64,43.66,94100.0,37.9156,37.9156,37.8983,37.9156,94100.0
2012-09-14 15:20:00,43.66,43.7,43.65,43.7,104300.0,37.9156,37.9504,37.907,37.9504,104300.0
2012-09-14 15:25:00,43.69,43.8,43.69,43.79,36700.0,37.9417,38.0372,37.9417,38.0285,36700.0
2012-09-14 15:30:00,43.79,43.79,43.69,43.71,27000.0,38.0285,38.0285,37.9417,37.9591,27000.0
2012-09-14 15:35:00,43.72,43.82,43.71,43.82,31900.0,37.9677,38.0546,37.9591,38.0546,31900.0
2012-09-14 15:40:00,43.82,43.85,43.79,43.84,49500.0,38.0546,38.0806,38.0285,38.072,49500.0
2012-09-14 15:45:00,43.83,43.84,43.68,43.69,69400.0,38.0633,38.072,37.933,37.9417,69400.0
2012-09-14 15:50:00,43.69,43.76,43.68,43.75,68500.0,37.9417,38.0025,37.933,37.9938,68500.0
2012-09-14 15:55:00,43.74,43.83,43.72,43.83,103700.0,37.9851,38.0633,37.9677,38.0633,103700.0
2012-09-17 09:30:00,44.21,44.32,44.06,44.28,87400.0,38.3933,38.4888,38.263,38.4541,87400.0
2012-09-17 09:35:00,44.3,44.48,44.25,44.25,40200.0,38.4714,38.6278,38.428,38.428,40200.0
2012-09-17 09:40:00,44.28,44.43,44.24,44.41,35100.0,38.4541,38.5843,38.4193,38.567,35100.0
2012-09-17 09:45:00,44.41,44.45,44.37,44.41,31800.0,38.567,38.6017,38.5322,38.567,31800.0
2012-09-17 09:50:00,44.41,44.61,44.41,44.61,28300.0,38.567,38.7407,38.567,38.7407,28300.0
2012-09-17 09:55:00,44.62,44.67,44.51,44.57,27100.0,38.7493,38.7928,38.6538,38.7059,27100.0
2012-09-17 10:00:00,44.58,44.65,44.47,44.49,52600.0,38.7146,38.7754,38.6191,38.6364,52600.0
2012-09-17 10:05:00,44.49,44.61,44.4,44.56,33900.0,38.6364,38.7407,38.5583,38.6972,33900.0
2012-09-17 10:10:00,44.54,44.61,44.53,44.61,10700.0,38.6799,38.7407,38.6712,38.7407,10700.0
2012-09-17 10:15:00,44.61,44.61,44.53,44.55,22000.0,38.7407,38.7407,38.6712,38.6885,22000.0
2012-09-17 10:20:00,44.56,44.63,44.5,44.51,39000.0,38.6972,38.758,38.6451,38.6538,39000.0
2012-09-17 10:25:00,44.51,44.6,44.51,44.6,41900.0,38.6538,38.732,38.6538,38.732,41900.0
2012-09-17 10:30:00,44.6,44.65,44.59,44.64,16500.0,38.732,38.7754,38.7233,38.7667,16500.0
2012-09-17 10:35:00,44.64,44.73,44.6,44.6,23200.0,38.7667,38.8449,38.732,38.732,23200.0
2012-09-17 10:40:00,44.6,44.64,44.58,44.63,24000.0,38.732,38.7667,38.7146,38.758,24000.0
2012-09-17 10:45:00,44.63,44.66,44.62,44.65,12500.0,38.758,38.7841,38.7493,38.7754,12500.0
2012-09-17 10:50:00,44.65,44.66,44.57,44.61,15400.0,38.7754,38.7841,38.7059,38.7407,15400.0
2012-09-17 10:55:00,44.6,44.65,44.6,44.62,15000.0,38.732,38.7754,38.732,38.7493,15000.0
2012-09-17 11:00:00,44.62,44.64,44.59,44.59,21400.0,38.7493,38.7667,38.7233,38.7233,21400.0
2012-09-17 11:05:00,44.59,44.62,44.58,44.58,18800.0,38.7233,38.7493,38.7146,38.7146,18800.0
2012-09-17 11:10:00,44.59,44.63,44.45,44.46,47200.0,38.7233,38.758,38.6017,38.6104,47200.0
2012-09-17 11:15:00,44.45,44.46,44.33,44.45,43900.0,38.6017,38.6104,38.4975,38.6017,43900.0
2012-09-17 11:20:00,44.45,44.45,44.35,44.35,11400.0,38.6017,38.6017,38.5149,38.5149,11400.0
2012-09-17 11:25:00,44.34,44.4,44.32,44.32,12500.0,38.5062,38.5583,38.4888,38.4888,12500.0
2012-09-17 11:30:00,44.32,44.4,44.27,44.4,17000.0,38.4888,38.5583,38.4454,38.5583,17000.0
2012-09-17 11:35:00,44.4,44.44,44.4,44.41,7900.0,38.5583,38.593,38.5583,38.567,7900.0
2012-09-17 11:40:00,44.41,44.46,44.41,44.45,7900.0,38.567,38.6104,38.567,38.6017,7900.0
2012-09-17 11:45:00,44.44,44.5,44.41,44.5,7100.0,38.593,38.6451,38.567,38.6451,7100.0
2012-09-17 11:50:00,44.49,44.51,44.48,44.49,7100.0,38.6364,38.6538,38.6278,38.6364,7100.0
2012-09-17 11:55:00,44.48,44.5,44.48,44.48,11100.0,38.6278,38.6451,38.6278,38.6278,11100.0
2012-09-17 12:00:00,44.48,44.56,44.48,44.56,9500.0,38.6278,38.6972,38.6278,38.6972,9500.0
2012-09-17 12:05:00,44.55,44.58,44.54,44.58,5700.0,38.6885,38.7146,38.6799,38.7146,5700.0
2012-09-17 12:10:00,44.57,44.59,44.56,44.57,9000.0,38.7059,38.7233,38.6972,38.7059,9000.0
2012-09-17 12:15:00,44.56,44.56,44.55,44.56,6300.0,38.6972,38.6972,38.6885,38.6972,6300.0
2012-09-17 12:20:00,44.56,44.59,44.55,44.59,9200.0,38.6972,38.7233,38.6885,38.7233,9200.0
2012-09-17 12:25:00,44.59,44.6,44.57,44.57,13900.0,38.7233,38.732,38.7059,38.7059,13900.0
2012-09-17 12:30:00,44.57,44.59,44.55,44.56,12100.0,38.7059,38.7233,38.6885,38.6972,12100.0
2012-09-17 12:35:00,44.56,44.57,44.54,44.57,11100.0,38.6972,38.7059,38.6799,38.7059,11100.0
2012-09-17 12:40:00,44.56,44.58,44.55,44.57,6800.0,38.6972,38.7146,38.6885,38.7059,6800.0
2012-09-17 12:45:00,44.57,44.59,44.56,44.59,9000.0,38.7059,38.7233,38.6972,38.7233,9000.0
2012-09-17 12:50:00,44.59,44.7,44.58,44.7,39500.0,38.7233,38.8188,38.7146,38.8188,39500.0
2012-09-17 12:55:00,44.69,44.71,44.65,44.68,21600.0,38.8101,38.8275,38.7754,38.8014,21600.0
2012-09-17 13:00:00,44.68,44.71,44.62,44.62,8600.0,38.8014,38.8275,38.7493,38.7493,8600.0
2012-09-17 13:05:00,44.62,44.7,44.62,44.67,9000.0,38.7493,38.8188,38.7493,38.7928,9000.0
2012-09-17 13:10:00,44.65,44.66,44.63,44.63,4200.0,38.7754,38.7841,38.758,38.758,4200.0
2012-09-17 13:15:00,44.63,44.63,44.59,44.59,10500.0,38.758,38.758,38.7233,38.7233,10500.0
2012-09-17 13:20:00,44.59,44.64,44.57,44.61,25400.0,38.7233,38.7667,38.7059,38.7407,25400.0
2012-09-17 13:25:00,44.61,44.61,44.58,44.59,29100.0,38.7407,38.7407,38.7146,38.7233,29100.0
2012-09-17 13:30:00,44.59,44.6,44.57,44.59,21800.0,38.7233,38.732,38.7059,38.7233,21800.0
2012-09-17 13:35:00,44.59,44.63,44.51,44.53,72000.0,38.7233,38.758,38.6538,38.6712,72000.0
2012-09-17 13:40:00,44.52,44.61,44.52,44.59,21500.0,38.6625,38.7407,38.6625,38.7233,21500.0
2012-09-17 13:45:00,44.59,44.59,44.58,44.59,2200.0,38.7233,38.7233,38.7146,38.7233,2200.0
2012-09-17 13:50:00,44.58,44.59,44.52,44.52,11200.0,38.7146,38.7233,38.6625,38.6625,11200.0
2012-09-17 13:55:00,44.51,44.61,44.49,44.56,10300.0,38.6538,38.7407,38.6364,38.6972,10300.0
2012-09-17 14:00:00,44.56,44.56,44.52,44.54,7100.0,38.6972,38.6972,38.6625,38.6799,7100.0
2012-09-17 14:05:00,44.51,44.53,44.46,44.49,12900.0,38.6538,38.6712,38.6104,38.6364,12900.0
2012-09-17 14:10:00,44.5,44.5,44.46,44.46,13500.0,38.6451,38.6451,38.6104,38.6104,13500.0
2012-09-17 14:15:00,44.47,44.55,44.45,44.55,15000.0,38.6191,38.6885,38.6017,38.6885,15000.0
2012-09-17 14:20:00,44.55,44.59,44.51,44.51,12600.0,38.6885,38.7233,38.6538,38.6538,12600.0
2012-09-17 14:25:00,44.51,44.52,44.44,44.44,10700.0,38.6538,38.6625,38.593,38.593,10700.0
2012-09-17 14:30:00,44.44,44.45,44.4,44.4,13600.0,38.593,38.6017,38.5583,38.5583,13600.0
2012-09-17 14:35:00,44.4,44.42,44.39,44.41,20400.0,38.5583,38.5757,38.5496,38.567,20400.0
2012-09-17 14:40:00,44.4,44.4,44.32,44.33,18100.0,38.5583,38.5583,38.4888,38.4975,18100.0
2012-09-17 14:45:00,44.32,44.36,44.32,44.35,25700.0,38.4888,38.5235,38.4888,38.5149,25700.0
2012-09-17 14:50:00,44.35,44.36,44.32,44.34,9700.0,38.5149,38.5235,38.4888,38.5062,9700.0
2012-09-17 14:55:00,44.35,44.36,44.34,44.34,6600.0,38.5149,38.5235,38.5062,38.5062,6600.0
2012-09-17 15:00:00,44.34,44.35,44.33,44.34,8700.0,38.5062,38.5149,38.4975,38.5062,8700.0
2012-09-17 15:05:00,44.33,44.39,44.33,44.38,13800.0,38.4975,38.5496,38.4975,38.5409,13800.0
2012-09-17 15:10:00,44.38,44.38,44.34,44.34,15100.0,38.5409,38.5409,38.5062,38.5062,15100.0
2012-09-17 15:15:00,44.34,44.34,44.27,44.27,15700.0,38.5062,38.5062,38.4454,38.4454,15700.0
2012-09-17 15:20:00,44.26,44.28,44.24,44.28,27700.0,38.4367,38.4541,38.4193,38.4541,27700.0
2012-09-17 15:25:00,44.27,44.32,44.27,44.31,30200.0,38.4454,38.4888,38.4454,38.4801,30200.0
2012-09-17 15:30:00,44.31,44.36,44.31,44.35,27300.0,38.4801,38.5235,38.4801,38.5149,27300.0
2012-09-17 15:35:00,44.36,44.39,44.33,44.37,34000.0,38.5235,38.5496,38.4975,38.5322,34000.0
2012-09-17 15:40:00,44.37,44.44,44.36,44.36,50900.0,38.5322,38.593,38.5235,38.5235,50900.0
2012-09-17 15:45:00,44.37,44.46,44.36,44.46,19500.0,38.5322,38.6104,38.5235,38.6104,19500.0
2012-09-17 15:50:00,44.45,44.54,44.42,44.53,65200.0,38.6017,38.6799,38.5757,38.6712,65200.0
2012-09-17 15:55:00,44.53,44.54,44.48,44.53,128700.0,38.6712,38.6799,38.6278,38.6712,128700.0
2012-09-18 09:30:00,44.54,44.6,44.38,44.51,33100.0,38.6799,38.732,38.5409,38.6538,33100.0
2012-09-18 09:35:00,44.54,44.54,44.46,44.5,10100.0,38.6799,38.6799,38.6104,38.6451,10100.0
2012-09-18 09:40:00,44.49,44.5,44.3,44.32,14000.0,38.6364,38.6451,38.4714,38.4888,14000.0
2012-09-18 09:45:00,44.31,44.33,44.26,44.27,8900.0,38.4801,38.4975,38.4367,38.4454,8900.0
2012-09-18 09:50:00,44.29,44.47,44.27,44.47,9800.0,38.4628,38.6191,38.4454,38.6191,9800.0
2012-09-18 09:55:00,44.46,44.6,44.44,44.6,14600.0,38.6104,38.732,38.593,38.732,14600.0
2012-09-18 10:00:00,44.6,44.77,44.59,44.74,24900.0,38.732,38.8796,38.7233,38.8535,24900.0
2012-09-18 10:05:00,44.74,44.74,44.57,44.57,18900.0,38.8535,38.8535,38.7059,38.7059,18900.0
2012-09-18 10:10:00,44.58,44.58,44.47,44.51,15400.0,38.7146,38.7146,38.6191,38.6538,15400.0
2012-09-18 10:15:00,44.51,44.57,44.45,44.54,17600.0,38.6538,38.7059,38.6017,38.6799,17600.0
2012-09-18 10:20:00,44.54,44.68,44.54,44.68,19500.0,38.6799,38.8014,38.6799,38.8014,19500.0
2012-09-18 10:25:00,44.68,44.77,44.66,44.7,17400.0,38.8014,38.8796,38.7841,38.8188,17400.0
2012-09-18 10:30:00,44.73,44.78,44.7,44.78,7200.0,38.8449,38.8883,38.8188,38.8883,7200.0
2012-09-18 10:35:00,44.78,44.87,44.77,44.85,24200.0,38.8883,38.9664,38.8796,38.9491,24200.0
2012-09-18 10:40:00,44.84,44.86,44.82,44.85,28300.0,38.9404,38.9578,38.923,38.9491,28300.0
2012-09-18 10:45:00,44.86,44.89,44.62,44.74,33500.0,38.9578,38.9838,38.7493,38.8535,33500.0
2012-09-18 10:50:00,44.75,44.75,44.69,44.75,18700.0,38.8622,38.8622,38.8101,38.8622,18700.0
2012-09-18 10:55:00,44.75,44.85,44.74,44.85,21600.0,38.8622,38.9491,38.8535,38.9491,21600.0
2012-09-18 11:00:00,44.85,44.89,44.69,44.69,52600.0,38.9491,38.9838,38.8101,38.8101,52600.0
2012-09-18 11:05:00,44.69,44.73,44.69,44.7,17700.0,38.8101,38.8449,38.8101,38.8188,17700.0
2012-09-18 11:10:00,44.7,44.74,44.7,44.71,13700.0,38.8188,38.8535,38.8188,38.8275,13700.0
2012-09-18 11:15:00,44.71,44.76,44.69,44.74,28400.0,38.8275,38.8709,38.8101,38.8535,28400.0
2012-09-18 11:20:00,44.74,44.75,44.49,44.69,78400.0,38.8535,38.8622,38.6364,38.8101,78400.0
2012-09-18 11:25:00,44.7,44.76,44.69,44.76,13700.0,38.8188,38.8709,38.8101,38.8709,13700.0
2012-09-18 11:30:00,44.76,44.77,44.7,44.7,36500.0,38.8709,38.8796,38.8188,38.8188,36500.0
2012-09-18 11:35:00,44.71,44.78,44.71,44.74,19200.0,38.8275,38.8883,38.8275,38.8535,19200.0
2012-09-18 11:40:00,44.74,44.76,44.71,44.75,11900.0,38.8535,38.8709,38.8275,38.8622,11900.0
2012-09-18 11:45:00,44.75,44.84,44.75,44.8,15000.0,38.8622,38.9404,38.8622,38.9057,15000.0
2012-09-18 11:50:00,44.79,44.81,44.77,44.78,7400.0,38.897,38.9143,38.8796,38.8883,7400.0
2012-09-18 11:55:00,44.78,44.79,44.76,44.78,13200.0,38.8883,38.897,38.8709,38.8883,13200.0
2012-09-18 12:00:00,44.77,44.84,44.75,44.82,46400.0,38.8796,38.9404,38.8622,38.923,46400.0
2012-09-18 12:05:00,44.82,44.89,44.82,44.87,45300.0,38.923,38.9838,38.923,38.9664,45300.0
2012-09-18 12:10:00,44.86,44.87,44.76,44.8,33800.0,38.9578,38.9664,38.8709,38.9057,33800.0
2012-09-18 12:15:00,44.81,44.84,44.62,44.77,63500.0,38.9143,38.9404,38.7493,38.8796,63500.0
2012-09-18 12:20:00,44.77,44.84,44.67,44.68,46800.0,38.8796,38.9404,38.7928,38.8014,46800.0
2012-09-18 12:25:00,44.66,44.85,44.59,44.71,113200.0,38.7841,38.9491,38.7233,38.8275,113200.0
2012-09-18 12:30:00,44.7,44.76,44.64,44.75,51100.0,38.8188,38.8709,38.7667,38.8622,51100.0
2012-09-18 12:35:00,44.75,44.81,44.72,44.74,23400.0,38.8622,38.9143,38.8362,38.8535,23400.0
2012-09-18 12:40:00,44.74,44.79,44.64,44.71,67600.0,38.8535,38.897,38.7667,38.8275,67600.0
2012-09-18 12:45:00,44.71,44.77,44.69,44.76,15900.0,38.8275,38.8796,38.8101,38.8709,15900.0
2012-09-18 12:50:00,44.76,44.77,44.68,44.71,31200.0,38.8709,38.8796,38.8014,38.8275,31200.0
2012-09-18 12:55:00,44.72,44.73,44.6,44.62,15300.0,38.8362,38.8449,38.732,38.7493,15300.0
2012-09-18 13:00:00,44.62,44.75,44.62,44.7,56800.0,38.7493,38.8622,38.7493,38.8188,56800.0
2012-09-18 13:05:00,44.7,44.73,44.58,44.72,12300.0,38.8188,38.8449,38.7146,38.8362,12300.0
2012-09-18 13:10:00,44.72,44.75,44.68,44.7,10100.0,38.8362,38.8622,38.8014,38.8188,10100.0
2012-09-18 13:15:00,44.7,44.75,44.69,44.71,5200.0,38.8188,38.8622,38.8101,38.8275,5200.0
2012-09-18 13:20:00,44.7,44.7,44.67,44.68,7000.0,38.8188,38.8188,38.7928,38.8014,7000.0
2012-09-18 13:25:00,44.68,44.72,44.68,44.69,4300.0,38.8014,38.8362,38.8014,38.8101,4300.0
2012-09-18 13:30:00,44.68,44.71,44.65,44.7,10500.0,38.8014,38.8275,38.7754,38.8188,10500.0
2012-09-18 13:35:00,44.7,44.73,44.7,44.7,10700.0,38.8188,38.8449,38.8188,38.8188,10700.0
2012-09-18 13:40:00,44.69,44.76,44.69,44.76,13600.0,38.8101,38.8709,38.8101,38.8709,13600.0
2012-09-18 13:45:00,44.76,44.76,44.71,44.71,10300.0,38.8709,38.8709,38.8275,38.8275,10300.0
2012-09-18 13:50:00,44.72,44.76,44.7,44.73,12400.0,38.8362,38.8709,38.8188,38.8449,12400.0
2012-09-18 13:55:00,44.73,44.76,44.71,44.76,12100.0,38.8449,38.8709,38.8275,38.8709,12100.0
2012-09-18 14:00:00,44.76,44.78,44.69,44.71,45300.0,38.8709,38.8883,38.8101,38.8275,45300.0
2012-09-18 14:05:00,44.71,44.76,44.71,44.74,15400.0,38.8275,38.8709,38.8275,38.8535,15400.0
2012-09-18 14:10:00,44.75,44.76,44.73,44.74,14800.0,38.8622,38.8709,38.8449,38.8535,14800.0
2012-09-18 14:15:00,44.74,44.77,44.74,44.76,13700.0,38.8535,38.8796,38.8535,38.8709,13700.0
2012-09-18 14:20:00,44.75,44.77,44.75,44.76,11400.0,38.8622,38.8796,38.8622,38.8709,11400.0
2012-09-18 14:25:00,44.76,44.79,44.74,44.77,34900.0,38.8709,38.897,38.8535,38.8796,34900.0
2012-09-18 14:30:00,44.78,44.79,44.75,44.75,4600.0,38.8883,38.897,38.8622,38.8622,4600.0
2012-09-18 14:35:00,44.76,44.78,44.74,44.76,12900.0,38.8709,38.8883,38.8535,38.8709,12900.0
2012-09-18 14:40:00,44.74,44.77,44.74,44.75,14100.0,38.8535,38.8796,38.8535,38.8622,14100.0
2012-09-18 14:45:00,44.76,44.79,44.75,44.77,11600.0,38.8709,38.897,38.8622,38.8796,11600.0
2012-09-18 14:50:00,44.78,44.79,44.74,44.74,13600.0,38.8883,38.897,38.8535,38.8535,13600.0
2012-09-18 14:55:00,44.73,44.75,44.72,44.73,26000.0,38.8449,38.8622,38.8362,38.8449,26000.0
2012-09-18 15:00:00,44.73,44.75,44.71,44.71,45200.0,38.8449,38.8622,38.8275,38.8275,45200.0
2012-09-18 15:05:00,44.71,44.75,44.69,44.73,43400.0,38.8275,38.8622,38.8101,38.8449,43400.0
2012-09-18 15:10:00,44.74,44.76,44.72,44.72,22000.0,38.8535,38.8709,38.8362,38.8362,22000.0
2012-09-18 15:15:00,44.72,44.76,44.69,44.71,41600.0,38.8362,38.8709,38.8101,38.8275,41600.0
2012-09-18 15:20:00,44.71,44.75,44.7,44.74,32100.0,38.8275,38.8622,38.8188,38.8535,32100.0
2012-09-18 15:25:00,44.73,44.76,44.71,44.74,39300.0,38.8449,38.8709,38.8275,38.8535,39300.0
2012-09-18 15:30:00,44.73,44.74,44.7,44.72,48300.0,38.8449,38.8535,38.8188,38.8362,48300.0
2012-09-18 15:35:00,44.7,44.73,44.64,44.69,37700.0,38.8188,38.8449,38.7667,38.8101,37700.0
2012-09-18 15:40:00,44.69,44.75,44.66,44.66,38700.0,38.8101,38.8622,38.7841,38.7841,38700.0
2012-09-18 15:45:00,44.67,44.72,44.64,44.7,79300.0,38.7928,38.8362,38.7667,38.8188,79300.0
2012-09-18 15:50:00,44.69,44.71,44.67,44.69,77800.0,38.8101,38.8275,38.7928,38.8101,77800.0
2012-09-18 15:55:00,44.7,44.76,44.61,44.76,287800.0,38.8188,38.8709,38.7407,38.8709,287800.0
2012-09-19 09:30:00,44.81,44.98,44.61,44.97,72500.0,38.9143,39.062,38.7407,39.0533,72500.0
2012-09-19 09:35:00,44.96,44.96,44.71,44.82,51800.0,39.0446,39.0446,38.8275,38.923,51800.0
2012-09-19 09:40:00,44.8,45.0,44.79,44.97,68900.0,38.9057,39.0793,38.897,39.0533,68900.0
2012-09-19 09:45:00,44.97,45.09,44.9,45.08,91000.0,39.0533,39.1575,38.9925,39.1488,91000.0
2012-09-19 09:50:00,45.08,45.09,44.84,44.97,40800.0,39.1488,39.1575,38.9404,39.0533,40800.0
2012-09-19 09:55:00,44.97,45.15,44.9,45.14,32100.0,39.0533,39.2096,38.9925,39.2009,32100.0
2012-09-19 10:00:00,45.15,45.27,45.06,45.26,79200.0,39.2096,39.3138,39.1314,39.3051,79200.0
2012-09-19 10:05:00,45.28,45.28,45.01,45.05,32200.0,39.3225,39.3225,39.088,39.1228,32200.0
2012-09-19 10:10:00,45.04,45.09,44.93,44.98,15800.0,39.1141,39.1575,39.0185,39.062,15800.0
2012-09-19 10:15:00,44.98,45.0,44.89,44.91,15300.0,39.062,39.0793,38.9838,39.0012,15300.0
2012-09-19 10:20:00,44.93,45.04,44.92,45.02,42700.0,39.0185,39.1141,39.0099,39.0967,42700.0
2012-09-19 10:25:00,45.02,45.1,45.01,45.1,33600.0,39.0967,39.1662,39.088,39.1662,33600.0
2012-09-19 10:30:00,45.09,45.13,45.05,45.07,25300.0,39.1575,39.1922,39.1228,39.1401,25300.0
2012-09-19 10:35:00,45.07,45.11,45.06,45.1,12700.0,39.1401,39.1749,39.1314,39.1662,12700.0
2012-09-19 10:40:00,45.1,45.1,45.03,45.03,26600.0,39.1662,39.1662,39.1054,39.1054,26600.0
2012-09-19 10:45:00,45.02,45.05,44.97,45.03,15800.0,39.0967,39.1228,39.0533,39.1054,15800.0
2012-09-19 10:50:00,45.01,45.04,44.97,45.0,19500.0,39.088,39.1141,39.0533,39.0793,19500.0
2012-09-19 10:55:00,45.01,45.03,45.0,45.0,6100.0,39.088,39.1054,39.0793,39.0793,6100.0
2012-09-19 11:00:00,45.0,45.02,44.98,44.99,17200.0,39.0793,39.0967,39.062,39.0707,17200.0
2012-09-19 11:05:00,44.99,44.99,44.93,44.94,19500.0,39.0707,39.0707,39.0185,39.0272,19500.0
2012-09-19 11:10:00,44.93,44.93,44.87,44.9,19700.0,39.0185,39.0185,38.9664,38.9925,19700.0
2012-09-19 11:15:00,44.89,44.95,44.87,44.94,59600.0,38.9838,39.0359,38.9664,39.0272,59600.0
2012-09-19 11:20:00,44.95,45.0,44.95,45.0,38800.0,39.0359,39.0793,39.0359,39.0793,38800.0
2012-09-19 11:25:00,45.0,45.01,44.93,44.94,63300.0,39.0793,39.088,39.0185,39.0272,63300.0
2012-09-19 11:30:00,44.92,44.94,44.92,44.94,6700.0,39.0099,39.0272,39.0099,39.0272,6700.0
2012-09-19 11:35:00,44.93,44.94,44.9,44.92,5300.0,39.0185,39.0272,38.9925,39.0099,5300.0
2012-09-19 11:40:00,44.92,44.96,44.9,44.94,11800.0,39.0099,39.0446,38.9925,39.0272,11800.0
2012-09-19 11:45:00,44.93,45.01,44.93,45.0,35200.0,39.0185,39.088,39.0185,39.0793,35200.0
2012-09-19 11:50:00,45.0,45.01,44.92,44.93,8500.0,39.0793,39.088,39.0099,39.0185,8500.0
2012-09-19 11:55:00,44.94,44.98,44.93,44.96,7800.0,39.0272,39.062,39.0185,39.0446,7800.0
2012-09-19 12:00:00,44.96,44.96,44.88,44.88,9700.0,39.0446,39.0446,38.9751,38.9751,9700.0
2012-09-19 12:05:00,44.89,44.94,44.89,44.91,10500.0,38.9838,39.0272,38.9838,39.0012,10500.0
2012-09-19 12:10:00,44.9,44.9,44.86,44.89,9600.0,38.9925,38.9925,38.9578,38.9838,9600.0
2012-09-19 12:15:00,44.88,44.9,44.86,44.89,3700.0,38.9751,38.9925,38.9578,38.9838,3700.0
2012-09-19 12:20:00,44.88,44.91,44.88,44.9,3400.0,38.9751,39.0012,38.9751,38.9925,3400.0
2012-09-19 12:25:00,44.9,45.0,44.9,45.0,12800.0,38.9925,39.0793,38.9925,39.0793,12800.0
2012-09-19 12:30:00,44.99,45.01,44.98,45.0,12400.0,39.0707,39.088,39.062,39.0793,12400.0
2012-09-19 12:35:00,44.99,45.01,44.95,44.99,8000.0,39.0707,39.088,39.0359,39.0707,8000.0
2012-09-19 12:40:00,44.98,45.0,44.95,45.0,13200.0,39.062,39.0793,39.0359,39.0793,13200.0
2012-09-19 12:45:00,44.99,45.03,44.99,45.02,13900.0,39.0707,39.1054,39.0707,39.0967,13900.0
2012-09-19 12:50:00,45.02,45.05,45.01,45.05,3400.0,39.0967,39.1228,39.088,39.1228,3400.0
2012-09-19 12:55:00,45.05,45.08,45.04,45.08,9500.0,39.1228,39.1488,39.1141,39.1488,9500.0
2012-09-19 13:00:00,45.06,45.07,45.01,45.02,11000.0,39.1314,39.1401,39.088,39.0967,11000.0
2012-09-19 13:05:00,45.02,45.05,45.0,45.04,16000.0,39.0967,39.1228,39.0793,39.1141,16000.0
2012-09-19 13:10:00,45.03,45.06,45.03,45.03,6800.0,39.1054,39.1314,39.1054,39.1054,6800.0
2012-09-19 13:15:00,45.03,45.03,44.98,45.01,6100.0,39.1054,39.1054,39.062,39.088,6100.0
2012-09-19 13:20:00,44.98,44.99,44.94,44.97,11000.0,39.062,39.0707,39.0272,39.0533,11000.0
2012-09-19 13:25:00,44.97,44.97,44.94,44.96,6000.0,39.0533,39.0533,39.0272,39.0446,6000.0
2012-09-19 13:30:00,44.96,44.99,44.96,44.99,9500.0,39.0446,39.0707,39.0446,39.0707,9500.0
2012-09-19 13:35:00,44.99,45.0,44.9,44.9,83400.0,39.0707,39.0793,38.9925,38.9925,83400.0
2012-09-19 13:40:00,44.9,44.97,44.87,44.95,23600.0,38.9925,39.0533,38.9664,39.0359,23600.0
2012-09-19 13:45:00,44.96,44.98,44.95,44.98,12000.0,39.0446,39.062,39.0359,39.062,12000.0
2012-09-19 13:50:00,44.97,44.98,44.95,44.98,21500.0,39.0533,39.062,39.0359,39.062,21500.0
2012-09-19 13:55:00,44.98,44.98,44.96,44.98,20300.0,39.062,39.062,39.0446,39.062,20300.0
2012-09-19 14:00:00,44.97,44.98,44.97,44.97,5300.0,39.0533,39.062,39.0533,39.0533,5300.0
2012-09-19 14:05:00,44.97,44.98,44.97,44.98,30700.0,39.0533,39.062,39.0533,39.062,30700.0
2012-09-19 14:10:00,44.98,45.02,44.98,45.02,110600.0,39.062,39.0967,39.062,39.0967,110600.0
2012-09-19 14:15:00,45.02,45.06,45.02,45.05,24300.0,39.0967,39.1314,39.0967,39.1228,24300.0
2012-09-19 14:20:00,45.05,45.06,45.03,45.03,14800.0,39.1228,39.1314,39.1054,39.1054,14800.0
2012-09-19 14:25:00,45.03,45.05,45.0,45.01,20200.0,39.1054,39.1228,39.0793,39.088,20200.0
2012-09-19 14:30:00,45.01,45.02,45.0,45.01,12400.0,39.088,39.0967,39.0793,39.088,12400.0
2012-09-19 14:35:00,45.0,45.01,44.96,44.96,20400.0,39.0793,39.088,39.0446,39.0446,20400.0
2012-09-19 14:40:00,44.97,45.01,44.95,45.01,26100.0,39.0533,39.088,39.0359,39.088,26100.0
2012-09-19 14:45:00,45.01,45.02,44.99,45.02,30000.0,39.088,39.0967,39.0707,39.0967,30000.0
2012-09-19 14:50:00,45.02,45.05,45.01,45.01,10500.0,39.0967,39.1228,39.088,39.088,10500.0
2012-09-19 14:55:00,45.0,45.11,44.99,45.09,28200.0,39.0793,39.1749,39.0707,39.1575,28200.0
2012-09-19 15:00:00,45.09,45.1,45.0,45.01,16700.0,39.1575,39.1662,39.0793,39.088,16700.0
2012-09-19 15:05:00,45.01,45.05,45.0,45.04,13300.0,39.088,39.1228,39.0793,39.1141,13300.0
2012-09-19 15:10:00,45.05,45.07,45.04,45.07,12500.0,39.1228,39.1401,39.1141,39.1401,12500.0
2012-09-19 15:15:00,45.06,45.09,45.03,45.03,17900.0,39.1314,39.1575,39.1054,39.1054,17900.0
2012-09-19 15:20:00,45.03,45.04,44.97,44.98,100100.0,39.1054,39.1141,39.0533,39.062,100100.0
2012-09-19 15:25:00,44.98,45.01,44.97,45.0,68900.0,39.062,39.088,39.0533,39.0793,68900.0
2012-09-19 15:30:00,45.0,45.07,44.99,45.02,25700.0,39.0793,39.1401,39.0707,39.0967,25700.0
2012-09-19 15:35:00,45.01,45.05,45.01,45.04,17100.0,39.088,39.1228,39.088,39.1141,17100.0
2012-09-19 15:40:00,45.03,45.05,45.01,45.02,22500.0,39.1054,39.1228,39.088,39.0967,22500.0
2012-09-19 15:45:00,45.03,45.07,45.0,45.06,32800.0,39.1054,39.1401,39.0793,39.1314,32800.0
2012-09-19 15:50:00,45.06,45.07,45.01,45.02,39500.0,39.1314,39.1401,39.088,39.0967,39500.0
2012-09-19 15:55:00,45.03,45.06,45.0,45.06,128100.0,39.1054,39.1314,39.0793,39.1314,128100.0
2012-09-20 09:30:00,44.71,44.95,44.68,44.89,53200.0,38.8275,39.0359,38.8014,38.9838,53200.0
2012-09-20 09:35:00,44.95,44.95,44.63,44.73,9900.0,39.0359,39.0359,38.758,38.8449,9900.0
2012-09-20 09:40:00,44.73,44.75,44.55,44.55,26400.0,38.8449,38.8622,38.6885,38.6885,26400.0
2012-09-20 09:45:00,44.55,44.61,44.44,44.55,41100.0,38.6885,38.7407,38.593,38.6885,41100.0
2012-09-20 09:50:00,44.56,44.56,44.41,44.45,23300.0,38.6972,38.6972,38.567,38.6017,23300.0
2012-09-20 09:55:00,44.44,44.63,44.43,44.63,14000.0,38.593,38.758,38.5843,38.758,14000.0
2012-09-20 10:00:00,44.62,44.75,44.61,44.65,302500.0,38.7493,38.8622,38.7407,38.7754,302500.0
2012-09-20 10:05:00,44.65,44.65,44.5,44.5,5800.0,38.7754,38.7754,38.6451,38.6451,5800.0
2012-09-20 10:10:00,44.51,44.71,44.48,44.71,23300.0,38.6538,38.8275,38.6278,38.8275,23300.0
2012-09-20 10:15:00,44.71,44.71,44.61,44.66,28200.0,38.8275,38.8275,38.7407,38.7841,28200.0
2012-09-20 10:20:00,44.66,44.7,44.63,44.65,33800.0,38.7841,38.8188,38.758,38.7754,33800.0
2012-09-20 10:25:00,44.65,44.68,44.51,44.52,78200.0,38.7754,38.8014,38.6538,38.6625,78200.0
2012-09-20 10:30:00,44.53,44.54,44.48,44.53,26100.0,38.6712,38.6799,38.6278,38.6712,26100.0
2012-09-20 10:35:00,44.52,44.7,44.52,44.68,68900.0,38.6625,38.8188,38.6625,38.8014,68900.0
2012-09-20 10:40:00,44.66,44.66,44.62,44.63,22000.0,38.7841,38.7841,38.7493,38.758,22000.0
2012-09-20 10:45:00,44.63,44.78,44.63,44.78,47100.0,38.758,38.8883,38.758,38.8883,47100.0
2012-09-20 10:50:00,44.77,44.83,44.76,44.82,10500.0,38.8796,38.9317,38.8709,38.923,10500.0
2012-09-20 10:55:00,44.81,44.82,44.8,44.81,8700.0,38.9143,38.923,38.9057,38.9143,8700.0
2012-09-20 11:00:00,44.82,44.9,44.8,44.89,15600.0,38.923,38.9925,38.9057,38.9838,15600.0
2012-09-20 11:05:00,44.89,44.96,44.87,44.95,23800.0,38.9838,39.0446,38.9664,39.0359,23800.0
2012-09-20 11:10:00,44.96,44.98,44.92,44.96,33500.0,39.0446,39.062,39.0099,39.0446,33500.0
2012-09-20 11:15:00,44.95,44.99,44.93,44.98,42600.0,39.0359,39.0707,39.0185,39.062,42600.0
2012-09-20 11:20:00,44.98,44.99,44.93,44.94,28600.0,39.062,39.0707,39.0185,39.0272,28600.0
2012-09-20 11:25:00,44.94,44.96,44.88,44.9,18300.0,39.0272,39.0446,38.9751,38.9925,18300.0
2012-09-20 11:30:00,44.91,45.09,44.88,45.07,115200.0,39.0012,39.1575,38.9751,39.1401,115200.0
2012-09-20 11:35:00,45.07,45.07,45.01,45.01,10800.0,39.1401,39.1401,39.088,39.088,10800.0
2012-09-20 11:40:00,45.02,45.04,45.0,45.02,12600.0,39.0967,39.1141,39.0793,39.0967,12600.0
2012-09-20 11:45:00,45.02,45.05,45.01,45.03,15000.0,39.0967,39.1228,39.088,39.1054,15000.0
2012-09-20 11:50:00,45.03,45.04,45.01,45.03,11800.0,39.1054,39.1141,39.088,39.1054,11800.0
2012-09-20 11:55:00,45.03,45.07,45.01,45.07,5500.0,39.1054,39.1401,39.088,39.1401,5500.0
2012-09-20 12:00:00,45.07,45.13,45.07,45.12,19600.0,39.1401,39.1922,39.1401,39.1836,19600.0
2012-09-20 12:05:00,45.12,45.17,45.11,45.12,28100.0,39.1836,39.227,39.1749,39.1836,28100.0
2012-09-20 12:10:00,45.11,45.11,45.02,45.02,8400.0,39.1749,39.1749,39.0967,39.0967,8400.0
2012-09-20 12:15:00,45.03,45.06,45.03,45.04,9600.0,39.1054,39.1314,39.1054,39.1141,9600.0
2012-09-20 12:20:00,45.04,45.05,45.03,45.03,6000.0,39.1141,39.1228,39.1054,39.1054,6000.0
2012-09-20 12:25:00,45.03,45.09,44.98,45.07,29500.0,39.1054,39.1575,39.062,39.1401,29500.0
2012-09-20 12:30:00,45.06,45.06,45.03,45.04,8600.0,39.1314,39.1314,39.1054,39.1141,8600.0
2012-09-20 12:35:00,45.04,45.04,44.97,44.99,11700.0,39.1141,39.1141,39.0533,39.0707,11700.0
2012-09-20 12:40:00,44.98,45.08,44.98,45.06,30000.0,39.062,39.1488,39.062,39.1314,30000.0
2012-09-20 12:45:00,45.07,45.15,45.07,45.09,62200.0,39.1401,39.2096,39.1401,39.1575,62200.0
2012-09-20 12:50:00,45.08,45.12,45.01,45.08,15200.0,39.1488,39.1836,39.088,39.1488,15200.0
2012-09-20 12:55:00,45.07,45.1,45.03,45.1,11300.0,39.1401,39.1662,39.1054,39.1662,11300.0
2012-09-20 13:00:00,45.09,45.09,45.02,45.09,16000.0,39.1575,39.1575,39.0967,39.1575,16000.0
2012-09-20 13:05:00,45.08,45.11,45.08,45.11,6200.0,39.1488,39.1749,39.1488,39.1749,6200.0
2012-09-20 13:10:00,45.1,45.19,45.09,45.19,18100.0,39.1662,39.2443,39.1575,39.2443,18100.0
2012-09-20 13:15:00,45.18,45.22,45.18,45.22,26300.0,39.2357,39.2704,39.2357,39.2704,26300.0
2012-09-20 13:20:00,45.22,45.24,45.21,45.23,12100.0,39.2704,39.2878,39.2617,39.2791,12100.0
2012-09-20 13:25:00,45.22,45.26,45.21,45.26,16000.0,39.2704,39.3051,39.2617,39.3051,16000.0
2012-09-20 13:30:00,45.25,45.26,45.24,45.25,15600.0,39.2964,39.3051,39.2878,39.2964,15600.0
2012-09-20 13:35:00,45.25,45.29,45.24,45.27,13900.0,39.2964,39.3312,39.2878,39.3138,13900.0
2012-09-20 13:40:00,45.27,45.28,45.23,45.28,14000.0,39.3138,39.3225,39.2791,39.3225,14000.0
2012-09-20 13:45:00,45.28,45.28,45.26,45.27,7300.0,39.3225,39.3225,39.3051,39.3138,7300.0
2012-09-20 13:50:00,45.26,45.28,45.23,45.26,11700.0,39.3051,39.3225,39.2791,39.3051,11700.0
2012-09-20 13:55:00,45.25,45.29,45.25,45.27,15500.0,39.2964,39.3312,39.2964,39.3138,15500.0
2012-09-20 14:00:00,45.26,45.29,45.25,45.28,16400.0,39.3051,39.3312,39.2964,39.3225,16400.0
2012-09-20 14:05:00,45.28,45.3,45.26,45.29,23700.0,39.3225,39.3399,39.3051,39.3312,23700.0
2012-09-20 14:10:00,45.29,45.35,45.28,45.34,31200.0,39.3312,39.3833,39.3225,39.3746,31200.0
2012-09-20 14:15:00,45.34,45.35,45.31,45.31,18800.0,39.3746,39.3833,39.3486,39.3486,18800.0
2012-09-20 14:20:00,45.31,45.32,45.26,45.28,63900.0,39.3486,39.3572,39.3051,39.3225,63900.0
2012-09-20 14:25:00,45.28,45.36,45.27,45.33,36800.0,39.3225,39.392,39.3138,39.3659,36800.0
2012-09-20 14:30:00,45.34,45.43,45.33,45.41,45900.0,39.3746,39.4528,39.3659,39.4354,45900.0
2012-09-20 14:35:00,45.41,45.41,45.37,45.39,20500.0,39.4354,39.4354,39.4007,39.418,20500.0
2012-09-20 14:40:00,45.39,45.39,45.38,45.38,15300.0,39.418,39.418,39.4093,39.4093,15300.0
2012-09-20 14:45:00,45.38,45.4,45.34,45.36,23200.0,39.4093,39.4267,39.3746,39.392,23200.0
2012-09-20 14:50:00,45.37,45.37,45.33,45.33,9700.0,39.4007,39.4007,39.3659,39.3659,9700.0
2012-09-20 14:55:00,45.33,45.33,45.29,45.32,22000.0,39.3659,39.3659,39.3312,39.3572,22000.0
2012-09-20 15:00:00,45.33,45.34,45.27,45.27,12100.0,39.3659,39.3746,39.3138,39.3138,12100.0
2012-09-20 15:05:00,45.28,45.32,45.27,45.29,20700.0,39.3225,39.3572,39.3138,39.3312,20700.0
2012-09-20 15:10:00,45.28,45.29,45.23,45.26,18100.0,39.3225,39.3312,39.2791,39.3051,18100.0
2012-09-20 15:15:00,45.25,45.28,45.24,45.25,24700.0,39.2964,39.3225,39.2878,39.2964,24700.0
2012-09-20 15:20:00,45.24,45.3,45.24,45.28,38900.0,39.2878,39.3399,39.2878,39.3225,38900.0
2012-09-20 15:25:00,45.29,45.37,45.28,45.31,39000.0,39.3312,39.4007,39.3225,39.3486,39000.0
2012-09-20 15:30:00,45.31,45.33,45.3,45.32,20900.0,39.3486,39.3659,39.3399,39.3572,20900.0
2012-09-20 15:35:00,45.33,45.38,45.32,45.36,59700.0,39.3659,39.4093,39.3572,39.392,59700.0
2012-09-20 15:40:00,45.35,45.38,45.35,45.36,34800.0,39.3833,39.4093,39.3833,39.392,34800.0
2012-09-20 15:45:00,45.36,45.39,45.36,45.36,54300.0,39.392,39.418,39.392,39.392,54300.0
2012-09-20 15:50:00,45.37,45.4,45.36,45.36,82500.0,39.4007,39.4267,39.392,39.392,82500.0
2012-09-20 15:55:00,45.36,45.41,45.36,45.39,106100.0,39.392,39.4354,39.392,39.418,106100.0
2012-09-21 09:30:00,45.74,45.74,45.17,45.31,232000.0,39.722,39.722,39.227,39.3486,232000.0
2012-09-21 09:35:00,45.19,45.24,45.11,45.18,15000.0,39.2443,39.2878,39.1749,39.2357,15000.0
2012-09-21 09:40:00,45.15,45.23,45.1,45.12,31700.0,39.2096,39.2791,39.1662,39.1836,31700.0
2012-09-21 09:45:00,45.12,45.21,45.12,45.19,5900.0,39.1836,39.2617,39.1836,39.2443,5900.0
2012-09-21 09:50:00,45.21,45.35,45.21,45.33,10400.0,39.2617,39.3833,39.2617,39.3659,10400.0
2012-09-21 09:55:00,45.33,45.35,45.23,45.26,26900.0,39.3659,39.3833,39.2791,39.3051,26900.0
2012-09-21 10:00:00,45.27,45.29,45.21,45.28,11800.0,39.3138,39.3312,39.2617,39.3225,11800.0
2012-09-21 10:05:00,45.28,45.49,45.27,45.45,21600.0,39.3225,39.5049,39.3138,39.4701,21600.0
2012-09-21 10:10:00,45.46,45.5,45.41,45.5,27500.0,39.4788,39.5136,39.4354,39.5136,27500.0
2012-09-21 10:15:00,45.5,45.62,45.5,45.61,23300.0,39.5136,39.6178,39.5136,39.6091,23300.0
2012-09-21 10:20:00,45.61,45.65,45.61,45.61,16600.0,39.6091,39.6438,39.6091,39.6091,16600.0
2012-09-21 10:25:00,45.64,45.65,45.6,45.65,7600.0,39.6351,39.6438,39.6004,39.6438,7600.0
2012-09-21 10:30:00,45.65,45.77,45.65,45.74,21200.0,39.6438,39.748,39.6438,39.722,21200.0
2012-09-21 10:35:00,45.75,45.83,45.74,45.81,42900.0,39.7307,39.8001,39.722,39.7828,42900.0
2012-09-21 10:40:00,45.8,45.81,45.77,45.8,19000.0,39.7741,39.7828,39.748,39.7741,19000.0
2012-09-21 10:45:00,45.8,45.82,45.77,45.8,24200.0,39.7741,39.7915,39.748,39.7741,24200.0
2012-09-21 10:50:00,45.79,45.85,45.79,45.81,36600.0,39.7654,39.8175,39.7654,39.7828,36600.0
2012-09-21 10:55:00,45.81,45.82,45.78,45.79,17800.0,39.7828,39.7915,39.7567,39.7654,17800.0
2012-09-21 11:00:00,45.79,45.84,45.79,45.82,28400.0,39.7654,39.8088,39.7654,39.7915,28400.0
2012-09-21 11:05:00,45.82,45.88,45.82,45.82,29500.0,39.7915,39.8436,39.7915,39.7915,29500.0
2012-09-21 11:10:00,45.82,45.86,45.82,45.85,18600.0,39.7915,39.8262,39.7915,39.8175,18600.0
2012-09-21 11:15:00,45.86,45.89,45.81,45.88,43000.0,39.8262,39.8522,39.7828,39.8436,43000.0
2012-09-21 11:20:00,45.87,45.9,45.86,45.88,19900.0,39.8349,39.8609,39.8262,39.8436,19900.0
2012-09-21 11:25:00,45.89,45.92,45.84,45.89,58100.0,39.8522,39.8783,39.8088,39.8522,58100.0
2012-09-21 11:30:00,45.9,45.95,45.89,45.9,80900.0,39.8609,39.9043,39.8522,39.8609,80900.0
2012-09-21 11:35:00,45.9,46.07,45.9,46.05,66200.0,39.8609,40.0086,39.8609,39.9912,66200.0
2012-09-21 11:40:00,46.04,46.04,45.99,46.01,17100.0,39.9825,39.9825,39.9391,39.9565,17100.0
2012-09-21 11:45:00,46.0,46.05,45.99,46.0,23300.0,39.9478,39.9912,39.9391,39.9478,23300.0
2012-09-21 11:50:00,46.0,46.02,46.0,46.01,13000.0,39.9478,39.9651,39.9478,39.9565,13000.0
2012-09-21 11:55:00,46.01,46.11,46.0,46.1,39800.0,39.9565,40.0433,39.9478,40.0346,39800.0
2012-09-21 12:00:00,46.09,46.11,46.09,46.11,5900.0,40.0259,40.0433,40.0259,40.0433,5900.0
2012-09-21 12:05:00,46.1,46.13,46.09,46.1,20400.0,40.0346,40.0607,40.0259,40.0346,20400.0
2012-09-21 12:10:00,46.1,46.22,46.1,46.22,55300.0,40.0346,40.1388,40.0346,40.1388,55300.0
2012-09-21 12:15:00,46.22,46.26,46.19,46.23,28300.0,40.1388,40.1736,40.1128,40.1475,28300.0
2012-09-21 12:20:00,46.23,46.26,46.17,46.17,28500.0,40.1475,40.1736,40.0954,40.0954,28500.0
2012-09-21 12:25:00,46.16,46.17,46.06,46.06,16900.0,40.0867,40.0954,39.9999,39.9999,16900.0
2012-09-21 12:30:00,46.06,46.07,46.05,46.06,3100.0,39.9999,40.0086,39.9912,39.9999,3100.0
2012-09-21 12:35:00,46.05,46.05,45.93,45.95,26200.0,39.9912,39.9912,39.887,39.9043,26200.0
2012-09-21 12:40:00,45.95,45.99,45.94,45.96,6800.0,39.9043,39.9391,39.8957,39.913,6800.0
2012-09-21 12:45:00,45.96,45.97,45.9,45.91,5800.0,39.913,39.9217,39.8609,39.8696,5800.0
2012-09-21 12:50:00,45.91,45.91,45.86,45.9,29600.0,39.8696,39.8696,39.8262,39.8609,29600.0
2012-09-21 12:55:00,45.9,45.9,45.83,45.84,14800.0,39.8609,39.8609,39.8001,39.8088,14800.0
2012-09-21 13:00:00,45.84,45.87,45.8,45.81,12100.0,39.8088,39.8349,39.7741,39.7828,12100.0
2012-09-21 13:05:00,45.8,45.89,45.8,45.82,15600.0,39.7741,39.8522,39.7741,39.7915,15600.0
2012-09-21 13:10:00,45.83,45.86,45.83,45.86,6500.0,39.8001,39.8262,39.8001,39.8262,6500.0
2012-09-21 13:15:00,45.86,45.98,45.85,45.97,16400.0,39.8262,39.9304,39.8175,39.9217,16400.0
2012-09-21 13:20:00,45.97,45.98,45.9,45.91,8900.0,39.9217,39.9304,39.8609,39.8696,8900.0
2012-09-21 13:25:00,45.91,46.0,45.88,45.91,25900.0,39.8696,39.9478,39.8436,39.8696,25900.0
2012-09-21 13:30:00,45.9,46.04,45.9,46.03,20700.0,39.8609,39.9825,39.8609,39.9738,20700.0
2012-09-21 13:35:00,46.02,46.1,45.86,45.92,64200.0,39.9651,40.0346,39.8262,39.8783,64200.0
2012-09-21 13:40:00,45.93,45.93,45.88,45.91,8300.0,39.887,39.887,39.8436,39.8696,8300.0
2012-09-21 13:45:00,45.91,45.98,45.86,45.86,23500.0,39.8696,39.9304,39.8262,39.8262,23500.0
2012-09-21 13:50:00,45.87,46.0,45.87,45.9,27300.0,39.8349,39.9478,39.8349,39.8609,27300.0
2012-09-21 13:55:00,45.91,45.95,45.91,45.95,12000.0,39.8696,39.9043,39.8696,39.9043,12000.0
2012-09-21 14:00:00,45.95,46.02,45.91,46.02,21900.0,39.9043,39.9651,39.8696,39.9651,21900.0
2012-09-21 14:05:00,46.02,46.02,45.9,45.98,36900.0,39.9651,39.9651,39.8609,39.9304,36900.0
2012-09-21 14:10:00,45.98,46.02,45.89,45.89,23000.0,39.9304,39.9651,39.8522,39.8522,23000.0
2012-09-21 14:15:00,45.9,45.96,45.84,45.93,29500.0,39.8609,39.913,39.8088,39.887,29500.0
2012-09-21 14:20:00,45.92,45.98,45.92,45.96,48900.0,39.8783,39.9304,39.8783,39.913,48900.0
2012-09-21 14:25:00,45.96,46.0,45.93,45.98,30300.0,39.913,39.9478,39.887,39.9304,30300.0
2012-09-21 14:30:00,45.97,46.03,45.94,46.02,24300.0,39.9217,39.9738,39.8957,39.9651,24300.0
2012-09-21 14:35:00,46.01,46.02,45.94,45.97,42000.0,39.9565,39.9651,39.8957,39.9217,42000.0
2012-09-21 14:40:00,45.97,46.04,45.95,45.98,28000.0,39.9217,39.9825,39.9043,39.9304,28000.0
2012-09-21 14:45:00,45.97,45.98,45.91,45.97,48900.0,39.9217,39.9304,39.8696,39.9217,48900.0
2012-09-21 14:50:00,45.98,46.08,45.96,46.08,29000.0,39.9304,40.0172,39.913,40.0172,29000.0
2012-09-21 14:55:00,46.08,46.09,45.98,46.08,31500.0,40.0172,40.0259,39.9304,40.0172,31500.0
2012-09-21 15:00:00,46.07,46.08,45.95,45.98,38600.0,40.0086,40.0172,39.9043,39.9304,38600.0
2012-09-21 15:05:00,45.97,46.03,45.95,45.97,30000.0,39.9217,39.9738,39.9043,39.9217,30000.0
2012-09-21 15:10:00,45.97,46.04,45.91,45.93,42300.0,39.9217,39.9825,39.8696,39.887,42300.0
2012-09-21 15:15:00,45.93,45.96,45.85,45.93,40700.0,39.887,39.913,39.8175,39.887,40700.0
2012-09-21 15:20:00,45.92,46.02,45.91,45.97,39200.0,39.8783,39.9651,39.8696,39.9217,39200.0
2012-09-21 15:25:00,45.97,46.01,45.91,45.96,56500.0,39.9217,39.9565,39.8696,39.913,56500.0
2012-09-21 15:30:00,45.96,46.02,45.92,45.97,49900.0,39.913,39.9651,39.8783,39.9217,49900.0
2012-09-21 15:35:00,45.97,45.98,45.92,45.94,35100.0,39.9217,39.9304,39.8783,39.8957,35100.0
2012-09-21 15:40:00,45.93,45.98,45.91,45.91,35700.0,39.887,39.9304,39.8696,39.8696,35700.0
2012-09-21 15:45:00,45.91,45.97,45.87,45.93,56900.0,39.8696,39.9217,39.8349,39.887,56900.0
2012-09-21 15:50:00,45.92,45.93,45.84,45.86,67900.0,39.8783,39.887,39.8088,39.8262,67900.0
2012-09-21 15:55:00,45.84,45.85,45.8,45.8,164600.0,39.8088,39.8175,39.7741,39.7741,164600.0
2012-09-24 09:30:00,45.51,45.51,45.05,45.37,58700.0,39.5222,39.5222,39.1228,39.4007,58700.0
2012-09-24 09:35:00,45.35,45.35,45.14,45.34,33500.0,39.3833,39.3833,39.2009,39.3746,33500.0
2012-09-24 09:40:00,45.33,45.35,45.21,45.23,10600.0,39.3659,39.3833,39.2617,39.2791,10600.0
2012-09-24 09:45:00,45.21,45.38,45.2,45.37,9900.0,39.2617,39.4093,39.253,39.4007,9900.0
2012-09-24 09:50:00,45.38,45.38,45.3,45.32,4200.0,39.4093,39.4093,39.3399,39.3572,4200.0
2012-09-24 09:55:00,45.34,45.36,45.3,45.33,3000.0,39.3746,39.392,39.3399,39.3659,3000.0
2012-09-24 10:00:00,45.33,45.37,45.29,45.37,9400.0,39.3659,39.4007,39.3312,39.4007,9400.0
2012-09-24 10:05:00,45.37,45.4,45.34,45.35,9700.0,39.4007,39.4267,39.3746,39.3833,9700.0
2012-09-24 10:10:00,45.36,45.4,45.32,45.33,15700.0,39.392,39.4267,39.3572,39.3659,15700.0
2012-09-24 10:15:00,45.34,45.36,45.32,45.34,12100.0,39.3746,39.392,39.3572,39.3746,12100.0
2012-09-24 10:20:00,45.32,45.37,45.3,45.34,8700.0,39.3572,39.4007,39.3399,39.3746,8700.0
2012-09-24 10:25:00,45.33,45.43,45.31,45.42,10100.0,39.3659,39.4528,39.3486,39.4441,10100.0
2012-09-24 10:30:00,45.42,45.45,45.4,45.41,6000.0,39.4441,39.4701,39.4267,39.4354,6000.0
2012-09-24 10:35:00,45.41,45.43,45.4,45.41,7200.0,39.4354,39.4528,39.4267,39.4354,7200.0
2012-09-24 10:40:00,45.41,45.41,45.3,45.32,19400.0,39.4354,39.4354,39.3399,39.3572,19400.0
2012-09-24 10:45:00,45.33,45.36,45.3,45.3,7400.0,39.3659,39.392,39.3399,39.3399,7400.0
2012-09-24 10:50:00,45.31,45.38,45.29,45.37,7500.0,39.3486,39.4093,39.3312,39.4007,7500.0
2012-09-24 10:55:00,45.38,45.44,45.37,45.37,7100.0,39.4093,39.4614,39.4007,39.4007,7100.0
2012-09-24 11:00:00,45.38,45.45,45.38,45.45,5000.0,39.4093,39.4701,39.4093,39.4701,5000.0
2012-09-24 11:05:00,45.45,45.45,45.38,45.4,6200.0,39.4701,39.4701,39.4093,39.4267,6200.0
2012-09-24 11:10:00,45.4,45.4,45.34,45.37,4600.0,39.4267,39.4267,39.3746,39.4007,4600.0
2012-09-24 11:15:00,45.37,45.38,45.33,45.35,5700.0,39.4007,39.4093,39.3659,39.3833,5700.0
2012-09-24 11:20:00,45.37,45.42,45.37,45.4,6300.0,39.4007,39.4441,39.4007,39.4267,6300.0
2012-09-24 11:25:00,45.4,45.45,45.37,45.43,23700.0,39.4267,39.4701,39.4007,39.4528,23700.0
2012-09-24 11:30:00,45.44,45.48,45.44,45.45,11300.0,39.4614,39.4962,39.4614,39.4701,11300.0
2012-09-24 11:35:00,45.46,45.51,45.45,45.46,26400.0,39.4788,39.5222,39.4701,39.4788,26400.0
2012-09-24 11:40:00,45.44,45.45,45.39,45.4,18800.0,39.4614,39.4701,39.418,39.4267,18800.0
2012-09-24 11:45:00,45.4,45.4,45.33,45.33,5800.0,39.4267,39.4267,39.3659,39.3659,5800.0
2012-09-24 11:50:00,45.34,45.35,45.31,45.34,8700.0,39.3746,39.3833,39.3486,39.3746,8700.0
2012-09-24 11:55:00,45.35,45.35,45.32,45.32,3100.0,39.3833,39.3833,39.3572,39.3572,3100.0
2012-09-24 12:00:00,45.32,45.36,45.32,45.35,5300.0,39.3572,39.392,39.3572,39.3833,5300.0
2012-09-24 12:05:00,45.35,45.35,45.31,45.34,5200.0,39.3833,39.3833,39.3486,39.3746,5200.0
2012-09-24 12:10:00,45.34,45.36,45.34,45.36,5500.0,39.3746,39.392,39.3746,39.392,5500.0
2012-09-24 12:15:00,45.36,45.36,45.32,45.32,3800.0,39.392,39.392,39.3572,39.3572,3800.0
2012-09-24 12:20:00,45.33,45.35,45.28,45.28,5700.0,39.3659,39.3833,39.3225,39.3225,5700.0
2012-09-24 12:25:00,45.29,45.31,45.26,45.27,4800.0,39.3312,39.3486,39.3051,39.3138,4800.0
2012-09-24 12:30:00,45.26,45.3,45.25,45.27,5300.0,39.3051,39.3399,39.2964,39.3138,5300.0
2012-09-24 12:35:00,45.27,45.28,45.25,45.27,5200.0,39.3138,39.3225,39.2964,39.3138,5200.0
2012-09-24 12:40:00,45.27,45.27,45.22,45.23,11800.0,39.3138,39.3138,39.2704,39.2791,11800.0
2012-09-24 12:45:00,45.23,45.3,45.23,45.27,6200.0,39.2791,39.3399,39.2791,39.3138,6200.0
2012-09-24 12:50:00,45.27,45.37,45.27,45.35,12900.0,39.3138,39.4007,39.3138,39.3833,12900.0
2012-09-24 12:55:00,45.33,45.39,45.33,45.39,10400.0,39.3659,39.418,39.3659,39.418,10400.0
2012-09-24 13:00:00,45.39,45.39,45.36,45.36,3100.0,39.418,39.418,39.392,39.392,3100.0
2012-09-24 13:05:00,45.35,45.38,45.34,45.38,4100.0,39.3833,39.4093,39.3746,39.4093,4100.0
2012-09-24 13:10:00,45.37,45.39,45.36,45.38,6600.0,39.4007,39.418,39.392,39.4093,6600.0
2012-09-24 13:15:00,45.37,45.37,45.34,45.34,1800.0,39.4007,39.4007,39.3746,39.3746,1800.0
2012-09-24 13:20:00,45.32,45.36,45.31,45.32,4200.0,39.3572,39.392,39.3486,39.3572,4200.0
2012-09-24 13:25:00,45.34,45.35,45.3,45.3,6500.0,39.3746,39.3833,39.3399,39.3399,6500.0
2012-09-24 13:30:00,45.3,45.3,45.25,45.28,9200.0,39.3399,39.3399,39.2964,39.3225,9200.0
2012-09-24 13:35:00,45.28,45.28,45.27,45.27,500.0,39.3225,39.3225,39.3138,39.3138,500.0
2012-09-24 13:40:00,45.27,45.31,45.27,45.29,7600.0,39.3138,39.3486,39.3138,39.3312,7600.0
2012-09-24 13:45:00,45.27,45.28,45.23,45.27,5100.0,39.3138,39.3225,39.2791,39.3138,5100.0
2012-09-24 13:50:00,45.28,45.3,45.27,45.3,4100.0,39.3225,39.3399,39.3138,39.3399,4100.0
2012-09-24 13:55:00,45.3,45.31,45.27,45.28,4400.0,39.3399,39.3486,39.3138,39.3225,4400.0
2012-09-24 14:00:00,45.28,45.31,45.28,45.3,6600.0,39.3225,39.3486,39.3225,39.3399,6600.0
2012-09-24 14:05:00,45.3,45.34,45.3,45.33,6100.0,39.3399,39.3746,39.3399,39.3659,6100.0
2012-09-24 14:10:00,45.34,45.39,45.34,45.39,4900.0,39.3746,39.418,39.3746,39.418,4900.0
2012-09-24 14:15:00,45.38,45.41,45.37,45.4,13100.0,39.4093,39.4354,39.4007,39.4267,13100.0
2012-09-24 14:20:00,45.4,45.41,45.4,45.41,8200.0,39.4267,39.4354,39.4267,39.4354,8200.0
2012-09-24 14:25:00,45.41,45.45,45.41,45.45,7000.0,39.4354,39.4701,39.4354,39.4701,7000.0
2012-09-24 14:30:00,45.44,45.45,45.4,45.41,12900.0,39.4614,39.4701,39.4267,39.4354,12900.0
2012-09-24 14:35:00,45.41,45.46,45.41,45.45,14100.0,39.4354,39.4788,39.4354,39.4701,14100.0
2012-09-24 14:40:00,45.45,45.54,45.45,45.54,33100.0,39.4701,39.5483,39.4701,39.5483,33100.0
2012-09-24 14:45:00,45.54,45.71,45.53,45.7,51500.0,39.5483,39.6959,39.5396,39.6872,51500.0
2012-09-24 14:50:00,45.7,45.72,45.67,45.7,35900.0,39.6872,39.7046,39.6612,39.6872,35900.0
2012-09-24 14:55:00,45.69,45.71,45.6,45.63,15700.0,39.6786,39.6959,39.6004,39.6265,15700.0
2012-09-24 15:00:00,45.62,45.62,45.58,45.58,14000.0,39.6178,39.6178,39.583,39.583,14000.0
2012-09-24 15:05:00,45.58,45.61,45.57,45.61,17300.0,39.583,39.6091,39.5743,39.6091,17300.0
2012-09-24 15:10:00,45.6,45.6,45.54,45.55,7900.0,39.6004,39.6004,39.5483,39.557,7900.0
2012-09-24 15:15:00,45.56,45.56,45.52,45.53,13000.0,39.5657,39.5657,39.5309,39.5396,13000.0
2012-09-24 15:20:00,45.52,45.55,45.52,45.52,12900.0,39.5309,39.557,39.5309,39.5309,12900.0
2012-09-24 15:25:00,45.53,45.57,45.49,45.57,25600.0,39.5396,39.5743,39.5049,39.5743,25600.0
2012-09-24 15:30:00,45.58,45.58,45.5,45.5,14800.0,39.583,39.583,39.5136,39.5136,14800.0
2012-09-24 15:35:00,45.51,45.59,45.51,45.57,22400.0,39.5222,39.5917,39.5222,39.5743,22400.0
2012-09-24 15:40:00,45.58,45.58,45.49,45.49,18100.0,39.583,39.583,39.5049,39.5049,18100.0
2012-09-24 15:45:00,45.49,45.49,45.44,45.46,18900.0,39.5049,39.5049,39.4614,39.4788,18900.0
2012-09-24 15:50:00,45.45,45.45,45.39,45.39,44200.0,39.4701,39.4701,39.418,39.418,44200.0
2012-09-24 15:55:00,45.39,45.45,45.36,45.43,84100.0,39.418,39.4701,39.392,39.4528,84100.0
2012-09-25 09:30:00,45.44,45.71,45.24,45.69,49700.0,39.4614,39.6959,39.2878,39.6786,49700.0
2012-09-25 09:35:00,45.64,45.66,45.5,45.52,25100.0,39.6351,39.6525,39.5136,39.5309,25100.0
2012-09-25 09:40:00,45.54,45.55,45.29,45.38,29600.0,39.5483,39.557,39.3312,39.4093,29600.0
2012-09-25 09:45:00,45.38,45.43,45.3,45.42,15700.0,39.4093,39.4528,39.3399,39.4441,15700.0
2012-09-25 09:50:00,45.39,45.42,45.32,45.36,15000.0,39.418,39.4441,39.3572,39.392,15000.0
2012-09-25 09:55:00,45.35,45.45,45.28,45.44,20500.0,39.3833,39.4701,39.3225,39.4614,20500.0
2012-09-25 10:00:00,45.45,45.57,45.39,45.45,26900.0,39.4701,39.5743,39.418,39.4701,26900.0
2012-09-25 10:05:00,45.45,45.52,45.4,45.49,13100.0,39.4701,39.5309,39.4267,39.5049,13100.0
2012-09-25 10:10:00,45.47,45.5,45.43,45.44,18100.0,39.4875,39.5136,39.4528,39.4614,18100.0
2012-09-25 10:15:00,45.44,45.48,45.42,45.45,10000.0,39.4614,39.4962,39.4441,39.4701,10000.0
2012-09-25 10:20:00,45.43,45.5,45.41,45.44,14200.0,39.4528,39.5136,39.4354,39.4614,14200.0
2012-09-25 10:25:00,45.45,45.51,45.43,45.45,13500.0,39.4701,39.5222,39.4528,39.4701,13500.0
2012-09-25 10:30:00,45.44,45.48,45.43,45.45,9800.0,39.4614,39.4962,39.4528,39.4701,9800.0
2012-09-25 10:35:00,45.46,45.55,45.43,45.5,20100.0,39.4788,39.557,39.4528,39.5136,20100.0
2012-09-25 10:40:00,45.5,45.57,45.45,45.57,19700.0,39.5136,39.5743,39.4701,39.5743,19700.0
2012-09-25 10:45:00,45.56,45.64,45.55,45.55,22600.0,39.5657,39.6351,39.557,39.557,22600.0
2012-09-25 10:50:00,45.56,45.59,45.49,45.51,8100.0,39.5657,39.5917,39.5049,39.5222,8100.0
2012-09-25 10:55:00,45.5,45.51,45.43,45.45,10900.0,39.5136,39.5222,39.4528,39.4701,10900.0
2012-09-25 11:00:00,45.44,45.52,45.44,45.5,17700.0,39.4614,39.5309,39.4614,39.5136,17700.0
2012-09-25 11:05:00,45.49,45.54,45.47,45.48,25900.0,39.5049,39.5483,39.4875,39.4962,25900.0
2012-09-25 11:10:00,45.47,45.48,45.42,45.43,11700.0,39.4875,39.4962,39.4441,39.4528,11700.0
2012-09-25 11:15:00,45.43,45.44,45.38,45.42,13900.0,39.4528,39.4614,39.4093,39.4441,13900.0
2012-09-25 11:20:00,45.42,45.44,45.35,45.35,14300.0,39.4441,39.4614,39.3833,39.3833,14300.0
2012-09-25 11:25:00,45.34,45.43,45.33,45.38,10100.0,39.3746,39.4528,39.3659,39.4093,10100.0
2012-09-25 11:30:00,45.37,45.37,45.26,45.27,12000.0,39.4007,39.4007,39.3051,39.3138,12000.0
2012-09-25 11:35:00,45.28,45.28,45.25,45.25,6300.0,39.3225,39.3225,39.2964,39.2964,6300.0
2012-09-25 11:40:00,45.25,45.28,45.24,45.25,17300.0,39.2964,39.3225,39.2878,39.2964,17300.0
2012-09-25 11:45:00,45.25,45.3,45.24,45.29,12800.0,39.2964,39.3399,39.2878,39.3312,12800.0
2012-09-25 11:50:00,45.29,45.3,45.28,45.29,7700.0,39.3312,39.3399,39.3225,39.3312,7700.0
2012-09-25 11:55:00,45.29,45.3,45.28,45.28,12200.0,39.3312,39.3399,39.3225,39.3225,12200.0
2012-09-25 12:00:00,45.27,45.29,45.24,45.26,31400.0,39.3138,39.3312,39.2878,39.3051,31400.0
2012-09-25 12:05:00,45.28,45.28,45.23,45.24,9100.0,39.3225,39.3225,39.2791,39.2878,9100.0
2012-09-25 12:10:00,45.24,45.25,45.21,45.23,11200.0,39.2878,39.2964,39.2617,39.2791,11200.0
2012-09-25 12:15:00,45.23,45.23,45.15,45.18,14800.0,39.2791,39.2791,39.2096,39.2357,14800.0
2012-09-25 12:20:00,45.17,45.19,45.15,45.19,6200.0,39.227,39.2443,39.2096,39.2443,6200.0
2012-09-25 12:25:00,45.2,45.21,45.18,45.19,8000.0,39.253,39.2617,39.2357,39.2443,8000.0
2012-09-25 12:30:00,45.18,45.18,45.15,45.15,16000.0,39.2357,39.2357,39.2096,39.2096,16000.0
2012-09-25 12:35:00,45.14,45.15,45.02,45.02,10900.0,39.2009,39.2096,39.0967,39.0967,10900.0
2012-09-25 12:40:00,45.02,45.04,44.97,45.01,12800.0,39.0967,39.1141,39.0533,39.088,12800.0
2012-09-25 12:45:00,45.02,45.1,45.02,45.1,13800.0,39.0967,39.1662,39.0967,39.1662,13800.0
2012-09-25 12:50:00,45.09,45.1,45.08,45.09,9800.0,39.1575,39.1662,39.1488,39.1575,9800.0
2012-09-25 12:55:00,45.08,45.09,45.04,45.06,16200.0,39.1488,39.1575,39.1141,39.1314,16200.0
2012-09-25 13:00:00,45.05,45.05,44.99,45.0,14500.0,39.1228,39.1228,39.0707,39.0793,14500.0
2012-09-25 13:05:00,45.01,45.02,44.97,45.0,13300.0,39.088,39.0967,39.0533,39.0793,13300.0
2012-09-25 13:10:00,45.0,45.03,44.99,45.03,16700.0,39.0793,39.1054,39.0707,39.1054,16700.0
2012-09-25 13:15:00,45.03,45.03,44.95,44.95,15300.0,39.1054,39.1054,39.0359,39.0359,15300.0
2012-09-25 13:20:00,44.94,44.96,44.9,44.96,20800.0,39.0272,39.0446,38.9925,39.0446,20800.0
2012-09-25 13:25:00,44.95,44.96,44.89,44.9,34200.0,39.0359,39.0446,38.9838,38.9925,34200.0
2012-09-25 13:30:00,44.91,44.92,44.85,44.91,38900.0,39.0012,39.0099,38.9491,39.0012,38900.0
2012-09-25 13:35:00,44.9,44.93,44.84,44.84,44500.0,38.9925,39.0185,38.9404,38.9404,44500.0
2012-09-25 13:40:00,44.85,44.85,44.81,44.82,16800.0,38.9491,38.9491,38.9143,38.923,16800.0
2012-09-25 13:45:00,44.81,44.81,44.74,44.76,34300.0,38.9143,38.9143,38.8535,38.8709,34300.0
2012-09-25 13:50:00,44.76,44.78,44.71,44.74,27800.0,38.8709,38.8883,38.8275,38.8535,27800.0
2012-09-25 13:55:00,44.74,44.79,44.74,44.79,15900.0,38.8535,38.897,38.8535,38.897,15900.0
2012-09-25 14:00:00,44.8,44.8,44.73,44.75,24000.0,38.9057,38.9057,38.8449,38.8622,24000.0
2012-09-25 14:05:00,44.75,44.79,44.74,44.74,23900.0,38.8622,38.897,38.8535,38.8535,23900.0
2012-09-25 14:10:00,44.75,44.82,44.74,44.82,55300.0,38.8622,38.923,38.8535,38.923,55300.0
2012-09-25 14:15:00,44.83,44.93,44.79,44.84,38700.0,38.9317,39.0185,38.897,38.9404,38700.0
2012-09-25 14:20:00,44.84,44.88,44.82,44.88,40100.0,38.9404,38.9751,38.923,38.9751,40100.0
2012-09-25 14:25:00,44.88,44.91,44.79,44.84,21900.0,38.9751,39.0012,38.897,38.9404,21900.0
2012-09-25 14:30:00,44.86,44.91,44.85,44.91,15500.0,38.9578,39.0012,38.9491,39.0012,15500.0
2012-09-25 14:35:00,44.91,44.92,44.86,44.87,13700.0,39.0012,39.0099,38.9578,38.9664,13700.0
2012-09-25 14:40:00,44.87,44.88,44.79,44.8,58900.0,38.9664,38.9751,38.897,38.9057,58900.0
2012-09-25 14:45:00,44.79,44.8,44.66,44.72,57600.0,38.897,38.9057,38.7841,38.8362,57600.0
2012-09-25 14:50:00,44.71,44.72,44.63,44.66,30700.0,38.8275,38.8362,38.758,38.7841,30700.0
2012-09-25 14:55:00,44.66,44.71,44.62,44.66,53300.0,38.7841,38.8275,38.7493,38.7841,53300.0
2012-09-25 15:00:00,44.65,44.74,44.65,44.73,52000.0,38.7754,38.8535,38.7754,38.8449,52000.0
2012-09-25 15:05:00,44.73,44.76,44.7,44.71,55800.0,38.8449,38.8709,38.8188,38.8275,55800.0
2012-09-25 15:10:00,44.72,44.74,44.58,44.66,48300.0,38.8362,38.8535,38.7146,38.7841,48300.0
2012-09-25 15:15:00,44.67,44.67,44.54,44.59,32700.0,38.7928,38.7928,38.6799,38.7233,32700.0
2012-09-25 15:20:00,44.58,44.73,44.56,44.64,32700.0,38.7146,38.8449,38.6972,38.7667,32700.0
2012-09-25 15:25:00,44.65,44.67,44.53,44.59,36300.0,38.7754,38.7928,38.6712,38.7233,36300.0
2012-09-25 15:30:00,44.59,44.65,44.58,44.63,62800.0,38.7233,38.7754,38.7146,38.758,62800.0
2012-09-25 15:35:00,44.63,44.68,44.49,44.49,73100.0,38.758,38.8014,38.6364,38.6364,73100.0
2012-09-25 15:40:00,44.49,44.53,44.47,44.49,67100.0,38.6364,38.6712,38.6191,38.6364,67100.0
2012-09-25 15:45:00,44.48,44.58,44.46,44.55,61500.0,38.6278,38.7146,38.6104,38.6885,61500.0
2012-09-25 15:50:00,44.55,44.58,44.49,44.55,55300.0,38.6885,38.7146,38.6364,38.6885,55300.0
2012-09-25 15:55:00,44.54,44.54,44.42,44.43,104500.0,38.6799,38.6799,38.5757,38.5843,104500.0
2012-09-26 09:30:00,44.39,44.43,44.22,44.37,41400.0,38.5496,38.5843,38.402,38.5322,41400.0
2012-09-26 09:35:00,44.38,44.39,44.25,44.27,26400.0,38.5409,38.5496,38.428,38.4454,26400.0
2012-09-26 09:40:00,44.26,44.38,44.17,44.35,33200.0,38.4367,38.5409,38.3585,38.5149,33200.0
2012-09-26 09:45:00,44.35,44.46,44.34,44.46,28700.0,38.5149,38.6104,38.5062,38.6104,28700.0
2012-09-26 09:50:00,44.43,44.45,44.35,44.44,19400.0,38.5843,38.6017,38.5149,38.593,19400.0
2012-09-26 09:55:00,44.45,44.52,44.35,44.35,24300.0,38.6017,38.6625,38.5149,38.5149,24300.0
2012-09-26 10:00:00,44.44,44.56,44.39,44.55,19000.0,38.593,38.6972,38.5496,38.6885,19000.0
2012-09-26 10:05:00,44.54,44.54,44.34,44.4,20200.0,38.6799,38.6799,38.5062,38.5583,20200.0
2012-09-26 10:10:00,44.4,44.41,44.3,44.37,17500.0,38.5583,38.567,38.4714,38.5322,17500.0
2012-09-26 10:15:00,44.38,44.41,44.34,44.4,17000.0,38.5409,38.567,38.5062,38.5583,17000.0
2012-09-26 10:20:00,44.39,44.42,44.35,44.42,15000.0,38.5496,38.5757,38.5149,38.5757,15000.0
2012-09-26 10:25:00,44.43,44.48,44.34,44.36,17200.0,38.5843,38.6278,38.5062,38.5235,17200.0
2012-09-26 10:30:00,44.38,44.41,44.25,44.26,9600.0,38.5409,38.567,38.428,38.4367,9600.0
2012-09-26 10:35:00,44.27,44.27,44.15,44.17,8700.0,38.4454,38.4454,38.3412,38.3585,8700.0
2012-09-26 10:40:00,44.18,44.25,44.14,44.25,3500.0,38.3672,38.428,38.3325,38.428,3500.0
2012-09-26 10:45:00,44.24,44.26,44.21,44.25,6800.0,38.4193,38.4367,38.3933,38.428,6800.0
2012-09-26 10:50:00,44.26,44.28,44.25,44.26,17500.0,38.4367,38.4541,38.428,38.4367,17500.0
2012-09-26 10:55:00,44.25,44.26,44.13,44.15,9700.0,38.428,38.4367,38.3238,38.3412,9700.0
2012-09-26 11:00:00,44.14,44.27,44.14,44.18,8500.0,38.3325,38.4454,38.3325,38.3672,8500.0
2012-09-26 11:05:00,44.18,44.25,44.15,44.23,7000.0,38.3672,38.428,38.3412,38.4106,7000.0
2012-09-26 11:10:00,44.23,44.26,44.2,44.26,12600.0,38.4106,38.4367,38.3846,38.4367,12600.0
2012-09-26 11:15:00,44.25,44.29,44.22,44.29,14300.0,38.428,38.4628,38.402,38.4628,14300.0
2012-09-26 11:20:00,44.3,44.32,44.22,44.29,165400.0,38.4714,38.4888,38.402,38.4628,165400.0
2012-09-26 11:25:00,44.29,44.4,44.24,44.38,36300.0,38.4628,38.5583,38.4193,38.5409,36300.0
2012-09-26 11:30:00,44.37,44.37,44.24,44.25,21100.0,38.5322,38.5322,38.4193,38.428,21100.0
2012-09-26 11:35:00,44.25,44.29,44.24,44.29,9000.0,38.428,38.4628,38.4193,38.4628,9000.0
2012-09-26 11:40:00,44.29,44.36,44.29,44.33,15100.0,38.4628,38.5235,38.4628,38.4975,15100.0
2012-09-26 11:45:00,44.33,44.35,44.27,44.29,11100.0,38.4975,38.5149,38.4454,38.4628,11100.0
2012-09-26 11:50:00,44.3,44.32,44.2,44.24,10500.0,38.4714,38.4888,38.3846,38.4193,10500.0
2012-09-26 11:55:00,44.26,44.32,44.26,44.29,7400.0,38.4367,38.4888,38.4367,38.4628,7400.0
2012-09-26 12:00:00,44.3,44.37,44.3,44.3,8700.0,38.4714,38.5322,38.4714,38.4714,8700.0
2012-09-26 12:05:00,44.29,44.3,44.24,44.26,16500.0,38.4628,38.4714,38.4193,38.4367,16500.0
2012-09-26 12:10:00,44.26,44.3,44.2,44.3,23300.0,38.4367,38.4714,38.3846,38.4714,23300.0
2012-09-26 12:15:00,44.3,44.33,44.25,44.31,20100.0,38.4714,38.4975,38.428,38.4801,20100.0
2012-09-26 12:20:00,44.32,44.32,44.23,44.26,8600.0,38.4888,38.4888,38.4106,38.4367,8600.0
2012-09-26 12:25:00,44.26,44.27,44.2,44.21,7200.0,38.4367,38.4454,38.3846,38.3933,7200.0
2012-09-26 12:30:00,44.23,44.23,44.2,44.23,3300.0,38.4106,38.4106,38.3846,38.4106,3300.0
2012-09-26 12:35:00,44.24,44.27,44.23,44.25,12700.0,38.4193,38.4454,38.4106,38.428,12700.0
2012-09-26 12:40:00,44.25,44.25,44.24,44.25,3400.0,38.428,38.428,38.4193,38.428,3400.0
2012-09-26 12:45:00,44.25,44.25,44.15,44.16,12100.0,38.428,38.428,38.3412,38.3499,12100.0
2012-09-26 12:50:00,44.17,44.21,44.15,44.16,11500.0,38.3585,38.3933,38.3412,38.3499,11500.0
2012-09-26 12:55:00,44.2,44.32,44.19,44.32,7700.0,38.3846,38.4888,38.3759,38.4888,7700.0
2012-09-26 13:00:00,44.32,44.34,44.27,44.31,9400.0,38.4888,38.5062,38.4454,38.4801,9400.0
2012-09-26 13:05:00,44.31,44.36,44.31,44.32,26800.0,38.4801,38.5235,38.4801,38.4888,26800.0
2012-09-26 13:10:00,44.32,44.36,44.31,44.33,9800.0,38.4888,38.5235,38.4801,38.4975,9800.0
2012-09-26 13:15:00,44.32,44.36,44.32,44.33,22500.0,38.4888,38.5235,38.4888,38.4975,22500.0
2012-09-26 13:20:00,44.33,44.33,44.27,44.29,31400.0,38.4975,38.4975,38.4454,38.4628,31400.0
2012-09-26 13:25:00,44.31,44.35,44.26,44.3,48500.0,38.4801,38.5149,38.4367,38.4714,48500.0
2012-09-26 13:30:00,44.31,44.32,44.22,44.23,27100.0,38.4801,38.4888,38.402,38.4106,27100.0
2012-09-26 13:35:00,44.23,44.3,44.21,44.26,20300.0,38.4106,38.4714,38.3933,38.4367,20300.0
2012-09-26 13:40:00,44.26,44.34,44.21,44.34,47300.0,38.4367,38.5062,38.3933,38.5062,47300.0
2012-09-26 13:45:00,44.33,44.33,44.26,44.27,11100.0,38.4975,38.4975,38.4367,38.4454,11100.0
2012-09-26 13:50:00,44.27,44.39,44.27,44.31,11900.0,38.4454,38.5496,38.4454,38.4801,11900.0
2012-09-26 13:55:00,44.3,44.3,44.23,44.23,8900.0,38.4714,38.4714,38.4106,38.4106,8900.0
2012-09-26 14:00:00,44.24,44.34,44.24,44.31,10500.0,38.4193,38.5062,38.4193,38.4801,10500.0
2012-09-26 14:05:00,44.31,44.34,44.26,44.28,24000.0,38.4801,38.5062,38.4367,38.4541,24000.0
2012-09-26 14:10:00,44.27,44.3,44.27,44.29,10400.0,38.4454,38.4714,38.4454,38.4628,10400.0
2012-09-26 14:15:00,44.3,44.31,44.27,44.28,17300.0,38.4714,38.4801,38.4454,38.4541,17300.0
2012-09-26 14:20:00,44.27,44.31,44.27,44.29,14700.0,38.4454,38.4801,38.4454,38.4628,14700.0
2012-09-26 14:25:00,44.3,44.34,44.23,44.23,13300.0,38.4714,38.5062,38.4106,38.4106,13300.0
2012-09-26 14:30:00,44.24,44.28,44.19,44.24,27300.0,38.4193,38.4541,38.3759,38.4193,27300.0
2012-09-26 14:35:00,44.26,44.26,44.16,44.21,21500.0,38.4367,38.4367,38.3499,38.3933,21500.0
2012-09-26 14:40:00,44.2,44.29,44.2,44.26,11800.0,38.3846,38.4628,38.3846,38.4367,11800.0
2012-09-26 14:45:00,44.28,44.28,44.23,44.23,17000.0,38.4541,38.4541,38.4106,38.4106,17000.0
2012-09-26 14:50:00,44.24,44.24,44.14,44.2,31600.0,38.4193,38.4193,38.3325,38.3846,31600.0
2012-09-26 14:55:00,44.19,44.27,44.14,44.19,29900.0,38.3759,38.4454,38.3325,38.3759,29900.0
2012-09-26 15:00:00,44.2,44.22,44.1,44.12,16100.0,38.3846,38.402,38.2978,38.3151,16100.0
2012-09-26 15:05:00,44.12,44.18,44.11,44.13,20100.0,38.3151,38.3672,38.3064,38.3238,20100.0
2012-09-26 15:10:00,44.15,44.19,44.13,44.15,14400.0,38.3412,38.3759,38.3238,38.3412,14400.0
2012-09-26 15:15:00,44.15,44.22,44.13,44.13,29900.0,38.3412,38.402,38.3238,38.3238,29900.0
2012-09-26 15:20:00,44.12,44.19,44.12,44.14,17700.0,38.3151,38.3759,38.3151,38.3325,17700.0
2012-09-26 15:25:00,44.13,44.17,44.12,44.12,17000.0,38.3238,38.3585,38.3151,38.3151,17000.0
2012-09-26 15:30:00,44.13,44.18,44.13,44.14,25600.0,38.3238,38.3672,38.3238,38.3325,25600.0
2012-09-26 15:35:00,44.14,44.17,44.08,44.15,33700.0,38.3325,38.3585,38.2804,38.3412,33700.0
2012-09-26 15:40:00,44.15,44.18,44.12,44.16,24400.0,38.3412,38.3672,38.3151,38.3499,24400.0
2012-09-26 15:45:00,44.16,44.17,44.05,44.07,47200.0,38.3499,38.3585,38.2543,38.2717,47200.0
2012-09-26 15:50:00,44.07,44.15,44.05,44.1,77100.0,38.2717,38.3412,38.2543,38.2978,77100.0
2012-09-26 15:55:00,44.11,44.11,44.05,44.07,90600.0,38.3064,38.3064,38.2543,38.2717,90600.0
2012-09-27 09:30:00,44.31,44.41,44.27,44.29,27400.0,38.4801,38.567,38.4454,38.4628,27400.0
2012-09-27 09:35:00,44.29,44.37,44.25,44.31,19200.0,38.4628,38.5322,38.428,38.4801,19200.0
2012-09-27 09:40:00,44.27,44.38,44.27,44.34,19400.0,38.4454,38.5409,38.4454,38.5062,19400.0
2012-09-27 09:45:00,44.35,44.47,44.34,44.47,16800.0,38.5149,38.6191,38.5062,38.6191,16800.0
2012-09-27 09:50:00,44.48,44.52,44.46,44.48,13900.0,38.6278,38.6625,38.6104,38.6278,13900.0
2012-09-27 09:55:00,44.47,44.52,44.47,44.5,18000.0,38.6191,38.6625,38.6191,38.6451,18000.0
2012-09-27 10:00:00,44.49,44.51,44.42,44.44,7300.0,38.6364,38.6538,38.5757,38.593,7300.0
2012-09-27 10:05:00,44.44,44.51,44.42,44.51,10100.0,38.593,38.6538,38.5757,38.6538,10100.0
2012-09-27 10:10:00,44.5,44.57,44.48,44.54,14800.0,38.6451,38.7059,38.6278,38.6799,14800.0
2012-09-27 10:15:00,44.55,44.63,44.51,44.63,32500.0,38.6885,38.758,38.6538,38.758,32500.0
2012-09-27 10:20:00,44.63,44.65,44.54,44.55,60800.0,38.758,38.7754,38.6799,38.6885,60800.0
2012-09-27 10:25:00,44.56,44.56,44.42,44.42,7800.0,38.6972,38.6972,38.5757,38.5757,7800.0
2012-09-27 10:30:00,44.42,44.48,44.35,44.48,7500.0,38.5757,38.6278,38.5149,38.6278,7500.0
2012-09-27 10:35:00,44.47,44.48,44.43,44.45,4100.0,38.6191,38.6278,38.5843,38.6017,4100.0
2012-09-27 10:40:00,44.45,44.49,44.44,44.47,3900.0,38.6017,38.6364,38.593,38.6191,3900.0
2012-09-27 10:45:00,44.47,44.48,44.4,44.43,7300.0,38.6191,38.6278,38.5583,38.5843,7300.0
2012-09-27 10:50:00,44.42,44.42,44.31,44.32,12300.0,38.5757,38.5757,38.4801,38.4888,12300.0
2012-09-27 10:55:00,44.31,44.43,44.31,44.34,12800.0,38.4801,38.5843,38.4801,38.5062,12800.0
2012-09-27 11:00:00,44.39,44.46,44.39,44.44,7000.0,38.5496,38.6104,38.5496,38.593,7000.0
2012-09-27 11:05:00,44.44,44.45,44.42,44.43,8600.0,38.593,38.6017,38.5757,38.5843,8600.0
2012-09-27 11:10:00,44.43,44.49,44.42,44.48,8200.0,38.5843,38.6364,38.5757,38.6278,8200.0
2012-09-27 11:15:00,44.46,44.54,44.44,44.51,8000.0,38.6104,38.6799,38.593,38.6538,8000.0
2012-09-27 11:20:00,44.51,44.56,44.44,44.47,8400.0,38.6538,38.6972,38.593,38.6191,8400.0
2012-09-27 11:25:00,44.48,44.52,44.44,44.52,7700.0,38.6278,38.6625,38.593,38.6625,7700.0
2012-09-27 11:30:00,44.52,44.55,44.47,44.48,6900.0,38.6625,38.6885,38.6191,38.6278,6900.0
2012-09-27 11:35:00,44.48,44.54,44.47,44.47,7000.0,38.6278,38.6799,38.6191,38.6191,7000.0
2012-09-27 11:40:00,44.48,44.55,44.48,44.53,7000.0,38.6278,38.6885,38.6278,38.6712,7000.0
2012-09-27 11:45:00,44.53,44.55,44.44,44.49,16700.0,38.6712,38.6885,38.593,38.6364,16700.0
2012-09-27 11:50:00,44.49,44.61,44.48,44.59,13200.0,38.6364,38.7407,38.6278,38.7233,13200.0
2012-09-27 11:55:00,44.58,44.69,44.52,44.67,27000.0,38.7146,38.8101,38.6625,38.7928,27000.0
2012-09-27 12:00:00,44.68,44.73,44.61,44.66,37400.0,38.8014,38.8449,38.7407,38.7841,37400.0
2012-09-27 12:05:00,44.67,44.78,44.67,44.74,57000.0,38.7928,38.8883,38.7928,38.8535,57000.0
2012-09-27 12:10:00,44.75,44.76,44.66,44.66,75900.0,38.8622,38.8709,38.7841,38.7841,75900.0
2012-09-27 12:15:00,44.66,44.68,44.64,44.67,7700.0,38.7841,38.8014,38.7667,38.7928,7700.0
2012-09-27 12:20:00,44.68,44.71,44.67,44.71,6900.0,38.8014,38.8275,38.7928,38.8275,6900.0
2012-09-27 12:25:00,44.71,44.72,44.64,44.64,33000.0,38.8275,38.8362,38.7667,38.7667,33000.0
2012-09-27 12:30:00,44.63,44.75,44.63,44.75,9500.0,38.758,38.8622,38.758,38.8622,9500.0
2012-09-27 12:35:00,44.74,44.75,44.71,44.72,7100.0,38.8535,38.8622,38.8275,38.8362,7100.0
2012-09-27 12:40:00,44.72,44.73,44.69,44.7,3800.0,38.8362,38.8449,38.8101,38.8188,3800.0
2012-09-27 12:45:00,44.69,44.74,44.69,44.74,4500.0,38.8101,38.8535,38.8101,38.8535,4500.0
2012-09-27 12:50:00,44.73,44.73,44.68,44.7,4800.0,38.8449,38.8449,38.8014,38.8188,4800.0
2012-09-27 12:55:00,44.7,44.76,44.7,44.74,4400.0,38.8188,38.8709,38.8188,38.8535,4400.0
2012-09-27 13:00:00,44.73,44.76,44.7,44.76,4800.0,38.8449,38.8709,38.8188,38.8709,4800.0
2012-09-27 13:05:00,44.76,44.76,44.75,44.75,9000.0,38.8709,38.8709,38.8622,38.8622,9000.0
2012-09-27 13:10:00,44.76,44.76,44.74,44.75,7100.0,38.8709,38.8709,38.8535,38.8622,7100.0
2012-09-27 13:15:00,44.75,44.8,44.75,44.79,11700.0,38.8622,38.9057,38.8622,38.897,11700.0
2012-09-27 13:20:00,44.79,44.83,44.79,44.81,10200.0,38.897,38.9317,38.897,38.9143,10200.0
2012-09-27 13:25:00,44.81,44.84,44.8,44.8,7800.0,38.9143,38.9404,38.9057,38.9057,7800.0
2012-09-27 13:30:00,44.8,44.82,44.75,44.77,16700.0,38.9057,38.923,38.8622,38.8796,16700.0
2012-09-27 13:35:00,44.78,44.93,44.77,44.92,16800.0,38.8883,39.0185,38.8796,39.0099,16800.0
2012-09-27 13:40:00,44.92,44.97,44.91,44.96,4700.0,39.0099,39.0533,39.0012,39.0446,4700.0
2012-09-27 13:45:00,44.95,44.97,44.91,44.91,6200.0,39.0359,39.0533,39.0012,39.0012,6200.0
2012-09-27 13:50:00,44.91,44.92,44.83,44.83,13700.0,39.0012,39.0099,38.9317,38.9317,13700.0
2012-09-27 13:55:00,44.82,44.84,44.8,44.8,14600.0,38.923,38.9404,38.9057,38.9057,14600.0
2012-09-27 14:00:00,44.8,44.81,44.75,44.75,12800.0,38.9057,38.9143,38.8622,38.8622,12800.0
2012-09-27 14:05:00,44.77,44.79,44.77,44.77,7200.0,38.8796,38.897,38.8796,38.8796,7200.0
2012-09-27 14:10:00,44.77,44.79,44.76,44.79,4300.0,38.8796,38.897,38.8709,38.897,4300.0
2012-09-27 14:15:00,44.8,44.8,44.76,44.79,7000.0,38.9057,38.9057,38.8709,38.897,7000.0
2012-09-27 14:20:00,44.8,44.81,44.77,44.8,6100.0,38.9057,38.9143,38.8796,38.9057,6100.0
2012-09-27 14:25:00,44.8,44.81,44.76,44.78,6300.0,38.9057,38.9143,38.8709,38.8883,6300.0
2012-09-27 14:30:00,44.79,44.81,44.78,44.81,6400.0,38.897,38.9143,38.8883,38.9143,6400.0
2012-09-27 14:35:00,44.81,44.82,44.79,44.81,17800.0,38.9143,38.923,38.897,38.9143,17800.0
2012-09-27 14:40:00,44.8,44.8,44.76,44.8,6300.0,38.9057,38.9057,38.8709,38.9057,6300.0
2012-09-27 14:45:00,44.8,44.81,44.79,44.8,12300.0,38.9057,38.9143,38.897,38.9057,12300.0
2012-09-27 14:50:00,44.8,44.81,44.77,44.78,11200.0,38.9057,38.9143,38.8796,38.8883,11200.0
2012-09-27 14:55:00,44.78,44.79,44.77,44.79,5300.0,38.8883,38.897,38.8796,38.897,5300.0
2012-09-27 15:00:00,44.79,44.81,44.77,44.8,19800.0,38.897,38.9143,38.8796,38.9057,19800.0
2012-09-27 15:05:00,44.8,44.81,44.79,44.81,11500.0,38.9057,38.9143,38.897,38.9143,11500.0
2012-09-27 15:10:00,44.8,44.81,44.77,44.81,7800.0,38.9057,38.9143,38.8796,38.9143,7800.0
2012-09-27 15:15:00,44.8,44.8,44.77,44.79,8300.0,38.9057,38.9057,38.8796,38.897,8300.0
2012-09-27 15:20:00,44.79,44.8,44.76,44.78,7500.0,38.897,38.9057,38.8709,38.8883,7500.0
2012-09-27 15:25:00,44.78,44.78,44.75,44.77,8400.0,38.8883,38.8883,38.8622,38.8796,8400.0
2012-09-27 15:30:00,44.76,44.76,44.72,44.75,21600.0,38.8709,38.8709,38.8362,38.8622,21600.0
2012-09-27 15:35:00,44.76,44.78,44.74,44.74,17800.0,38.8709,38.8883,38.8535,38.8535,17800.0
2012-09-27 15:40:00,44.73,44.76,44.71,44.72,18900.0,38.8449,38.8709,38.8275,38.8362,18900.0
2012-09-27 15:45:00,44.71,44.71,44.6,44.61,62500.0,38.8275,38.8275,38.732,38.7407,62500.0
2012-09-27 15:50:00,44.6,44.61,44.47,44.48,125600.0,38.732,38.7407,38.6191,38.6278,125600.0
2012-09-27 15:55:00,44.48,44.53,44.47,44.48,205200.0,38.6278,38.6712,38.6191,38.6278,205200.0
2012-09-28 09:30:00,44.46,44.5,44.27,44.46,29100.0,38.6104,38.6451,38.4454,38.6104,29100.0
2012-09-28 09:35:00,44.48,44.63,44.46,44.51,32100.0,38.6278,38.758,38.6104,38.6538,32100.0
2012-09-28 09:40:00,44.48,44.57,44.31,44.31,24200.0,38.6278,38.7059,38.4801,38.4801,24200.0
2012-09-28 09:45:00,44.34,44.38,44.22,44.3,9400.0,38.5062,38.5409,38.402,38.4714,9400.0
2012-09-28 09:50:00,44.29,44.29,44.15,44.24,11100.0,38.4628,38.4628,38.3412,38.4193,11100.0
2012-09-28 09:55:00,44.24,44.26,44.2,44.23,8100.0,38.4193,38.4367,38.3846,38.4106,8100.0
2012-09-28 10:00:00,44.26,44.35,44.23,44.34,16100.0,38.4367,38.5149,38.4106,38.5062,16100.0
2012-09-28 10:05:00,44.34,44.4,44.31,44.32,13500.0,38.5062,38.5583,38.4801,38.4888,13500.0
2012-09-28 10:10:00,44.33,44.37,44.3,44.3,9700.0,38.4975,38.5322,38.4714,38.4714,9700.0
2012-09-28 10:15:00,44.28,44.31,44.21,44.24,9700.0,38.4541,38.4801,38.3933,38.4193,9700.0
2012-09-28 10:20:00,44.24,44.29,44.24,44.27,7400.0,38.4193,38.4628,38.4193,38.4454,7400.0
2012-09-28 10:25:00,44.26,44.29,44.18,44.24,14100.0,38.4367,38.4628,38.3672,38.4193,14100.0
2012-09-28 10:30:00,44.24,44.26,44.17,44.23,21100.0,38.4193,38.4367,38.3585,38.4106,21100.0
2012-09-28 10:35:00,44.24,44.28,44.23,44.27,8300.0,38.4193,38.4541,38.4106,38.4454,8300.0
2012-09-28 10:40:00,44.27,44.31,44.22,44.24,15600.0,38.4454,38.4801,38.402,38.4193,15600.0
2012-09-28 10:45:00,44.24,44.29,44.23,44.24,31400.0,38.4193,38.4628,38.4106,38.4193,31400.0
2012-09-28 10:50:00,44.25,44.25,44.11,44.11,24000.0,38.428,38.428,38.3064,38.3064,24000.0
2012-09-28 10:55:00,44.11,44.14,44.11,44.13,10600.0,38.3064,38.3325,38.3064,38.3238,10600.0
2012-09-28 11:00:00,44.13,44.21,44.13,44.21,15600.0,38.3238,38.3933,38.3238,38.3933,15600.0
2012-09-28 11:05:00,44.21,44.3,44.21,44.3,14400.0,38.3933,38.4714,38.3933,38.4714,14400.0
2012-09-28 11:10:00,44.3,44.3,44.23,44.25,15300.0,38.4714,38.4714,38.4106,38.428,15300.0
2012-09-28 11:15:00,44.25,44.29,44.25,44.27,9400.0,38.428,38.4628,38.428,38.4454,9400.0
2012-09-28 11:20:00,44.27,44.27,44.25,44.26,7100.0,38.4454,38.4454,38.428,38.4367,7100.0
2012-09-28 11:25:00,44.26,44.27,44.21,44.22,11500.0,38.4367,38.4454,38.3933,38.402,11500.0
2012-09-28 11:30:00,44.21,44.28,44.2,44.2,8900.0,38.3933,38.4541,38.3846,38.3846,8900.0
2012-09-28 11:35:00,44.2,44.21,44.18,44.21,7200.0,38.3846,38.3933,38.3672,38.3933,7200.0
2012-09-28 11:40:00,44.21,44.24,44.21,44.22,3700.0,38.3933,38.4193,38.3933,38.402,3700.0
2012-09-28 11:45:00,44.23,44.3,44.23,44.29,11300.0,38.4106,38.4714,38.4106,38.4628,11300.0
2012-09-28 11:50:00,44.29,44.3,44.22,44.23,9400.0,38.4628,38.4714,38.402,38.4106,9400.0
2012-09-28 11:55:00,44.23,44.23,44.12,44.12,11500.0,38.4106,38.4106,38.3151,38.3151,11500.0
2012-09-28 12:00:00,44.12,44.19,44.11,44.12,19100.0,38.3151,38.3759,38.3064,38.3151,19100.0
2012-09-28 12:05:00,44.12,44.23,44.12,44.22,12000.0,38.3151,38.4106,38.3151,38.402,12000.0
2012-09-28 12:10:00,44.22,44.23,44.19,44.19,12500.0,38.402,38.4106,38.3759,38.3759,12500.0
2012-09-28 12:15:00,44.2,44.29,44.2,44.28,9300.0,38.3846,38.4628,38.3846,38.4541,9300.0
2012-09-28 12:20:00,44.28,44.29,44.27,44.27,7700.0,38.4541,38.4628,38.4454,38.4454,7700.0
2012-09-28 12:25:00,44.27,44.27,44.25,44.27,10700.0,38.4454,38.4454,38.428,38.4454,10700.0
2012-09-28 12:30:00,44.27,44.28,44.26,44.26,9900.0,38.4454,38.4541,38.4367,38.4367,9900.0
2012-09-28 12:35:00,44.25,44.27,44.24,44.25,7300.0,38.428,38.4454,38.4193,38.428,7300.0
2012-09-28 12:40:00,44.26,44.27,44.23,44.27,13400.0,38.4367,38.4454,38.4106,38.4454,13400.0
2012-09-28 12:45:00,44.27,44.3,44.27,44.3,11100.0,38.4454,38.4714,38.4454,38.4714,11100.0
2012-09-28 12:50:00,44.3,44.3,44.29,44.3,8200.0,38.4714,38.4714,38.4628,38.4714,8200.0
2012-09-28 12:55:00,44.3,44.37,44.29,44.37,19800.0,38.4714,38.5322,38.4628,38.5322,19800.0
2012-09-28 13:00:00,44.36,44.41,44.36,44.38,11800.0,38.5235,38.567,38.5235,38.5409,11800.0
2012-09-28 13:05:00,44.39,44.39,44.34,44.35,7800.0,38.5496,38.5496,38.5062,38.5149,7800.0
2012-09-28 13:10:00,44.36,44.39,44.3,44.31,14600.0,38.5235,38.5496,38.4714,38.4801,14600.0
2012-09-28 13:15:00,44.33,44.37,44.33,44.34,11000.0,38.4975,38.5322,38.4975,38.5062,11000.0
2012-09-28 13:20:00,44.34,44.42,44.34,44.41,5900.0,38.5062,38.5757,38.5062,38.567,5900.0
2012-09-28 13:25:00,44.42,44.42,44.39,44.4,3400.0,38.5757,38.5757,38.5496,38.5583,3400.0
2012-09-28 13:30:00,44.4,44.45,44.4,44.45,7200.0,38.5583,38.6017,38.5583,38.6017,7200.0
2012-09-28 13:35:00,44.46,44.54,44.45,44.54,7200.0,38.6104,38.6799,38.6017,38.6799,7200.0
2012-09-28 13:40:00,44.55,44.56,44.52,44.53,6100.0,38.6885,38.6972,38.6625,38.6712,6100.0
2012-09-28 13:45:00,44.53,44.53,44.48,44.53,10000.0,38.6712,38.6712,38.6278,38.6712,10000.0
2012-09-28 13:50:00,44.53,44.54,44.52,44.52,7900.0,38.6712,38.6799,38.6625,38.6625,7900.0
2012-09-28 13:55:00,44.52,44.52,44.49,44.49,4300.0,38.6625,38.6625,38.6364,38.6364,4300.0
2012-09-28 14:00:00,44.49,44.54,44.48,44.51,10900.0,38.6364,38.6799,38.6278,38.6538,10900.0
2012-09-28 14:05:00,44.5,44.5,44.43,44.43,4200.0,38.6451,38.6451,38.5843,38.5843,4200.0
2012-09-28 14:10:00,44.44,44.46,44.44,44.45,7700.0,38.593,38.6104,38.593,38.6017,7700.0
2012-09-28 14:15:00,44.45,44.45,44.42,44.44,12900.0,38.6017,38.6017,38.5757,38.593,12900.0
2012-09-28 14:20:00,44.44,44.46,44.41,44.41,7900.0,38.593,38.6104,38.567,38.567,7900.0
2012-09-28 14:25:00,44.42,44.42,44.33,44.35,10800.0,38.5757,38.5757,38.4975,38.5149,10800.0
2012-09-28 14:30:00,44.35,44.36,44.31,44.34,7600.0,38.5149,38.5235,38.4801,38.5062,7600.0
2012-09-28 14:35:00,44.33,44.37,44.3,44.35,9400.0,38.4975,38.5322,38.4714,38.5149,9400.0
2012-09-28 14:40:00,44.35,44.35,44.33,44.35,3500.0,38.5149,38.5149,38.4975,38.5149,3500.0
2012-09-28 14:45:00,44.35,44.36,44.32,44.34,7300.0,38.5149,38.5235,38.4888,38.5062,7300.0
2012-09-28 14:50:00,44.35,44.35,44.32,44.32,4900.0,38.5149,38.5149,38.4888,38.4888,4900.0
2012-09-28 14:55:00,44.32,44.33,44.31,44.32,8200.0,38.4888,38.4975,38.4801,38.4888,8200.0
2012-09-28 15:00:00,44.31,44.33,44.3,44.31,6600.0,38.4801,38.4975,38.4714,38.4801,6600.0
2012-09-28 15:05:00,44.31,44.32,44.3,44.31,4000.0,38.4801,38.4888,38.4714,38.4801,4000.0
2012-09-28 15:10:00,44.31,44.32,44.3,44.31,8800.0,38.4801,38.4888,38.4714,38.4801,8800.0
2012-09-28 15:15:00,44.31,44.31,44.26,44.26,14500.0,38.4801,38.4801,38.4367,38.4367,14500.0
2012-09-28 15:20:00,44.27,44.32,44.27,44.3,13700.0,38.4454,38.4888,38.4454,38.4714,13700.0
2012-09-28 15:25:00,44.3,44.3,44.23,44.25,14800.0,38.4714,38.4714,38.4106,38.428,14800.0
2012-09-28 15:30:00,44.26,44.34,44.2,44.21,54200.0,38.4367,38.5062,38.3846,38.3933,54200.0
2012-09-28 15:35:00,44.21,44.26,44.18,44.25,30500.0,38.3933,38.4367,38.3672,38.428,30500.0
2012-09-28 15:40:00,44.24,44.26,44.19,44.2,35400.0,38.4193,38.4367,38.3759,38.3846,35400.0
2012-09-28 15:45:00,44.2,44.3,44.18,44.24,111700.0,38.3846,38.4714,38.3672,38.4193,111700.0
2012-09-28 15:50:00,44.24,44.27,44.16,44.2,74800.0,38.4193,38.4454,38.3499,38.3846,74800.0
2012-09-28 15:55:00,44.19,44.21,44.16,44.16,118100.0,38.3759,38.3933,38.3499,38.3499,118100.0
2012-10-01 09:30:00,44.46,44.78,44.27,44.76,26200.0,38.6104,38.8883,38.4454,38.8709,26200.0
2012-10-01 09:35:00,44.78,44.79,44.69,44.72,30700.0,38.8883,38.897,38.8101,38.8362,30700.0
2012-10-01 09:40:00,44.71,44.71,44.61,44.66,17500.0,38.8275,38.8275,38.7407,38.7841,17500.0
2012-10-01 09:45:00,44.68,44.71,44.48,44.61,65400.0,38.8014,38.8275,38.6278,38.7407,65400.0
2012-10-01 09:50:00,44.62,44.62,44.51,44.52,14800.0,38.7493,38.7493,38.6538,38.6625,14800.0
2012-10-01 09:55:00,44.53,44.62,44.53,44.61,7900.0,38.6712,38.7493,38.6712,38.7407,7900.0
2012-10-01 10:00:00,44.63,44.82,44.63,44.82,28000.0,38.758,38.923,38.758,38.923,28000.0
2012-10-01 10:05:00,44.82,44.87,44.8,44.85,22600.0,38.923,38.9664,38.9057,38.9491,22600.0
2012-10-01 10:10:00,44.86,44.86,44.82,44.84,8200.0,38.9578,38.9578,38.923,38.9404,8200.0
2012-10-01 10:15:00,44.84,44.86,44.78,44.78,27400.0,38.9404,38.9578,38.8883,38.8883,27400.0
2012-10-01 10:20:00,44.78,44.79,44.72,44.72,13200.0,38.8883,38.897,38.8362,38.8362,13200.0
2012-10-01 10:25:00,44.72,44.75,44.68,44.69,13000.0,38.8362,38.8622,38.8014,38.8101,13000.0
2012-10-01 10:30:00,44.7,44.73,44.67,44.71,15500.0,38.8188,38.8449,38.7928,38.8275,15500.0
2012-10-01 10:35:00,44.7,44.74,44.7,44.73,11300.0,38.8188,38.8535,38.8188,38.8449,11300.0
2012-10-01 10:40:00,44.73,44.73,44.64,44.66,21000.0,38.8449,38.8449,38.7667,38.7841,21000.0
2012-10-01 10:45:00,44.67,44.74,44.64,44.64,36700.0,38.7928,38.8535,38.7667,38.7667,36700.0
2012-10-01 10:50:00,44.64,44.7,44.64,44.68,12900.0,38.7667,38.8188,38.7667,38.8014,12900.0
2012-10-01 10:55:00,44.67,44.73,44.66,44.71,14900.0,38.7928,38.8449,38.7841,38.8275,14900.0
2012-10-01 11:00:00,44.71,44.77,44.7,44.77,19400.0,38.8275,38.8796,38.8188,38.8796,19400.0
2012-10-01 11:05:00,44.77,44.83,44.77,44.82,13100.0,38.8796,38.9317,38.8796,38.923,13100.0
2012-10-01 11:10:00,44.83,44.91,44.83,44.91,15300.0,38.9317,39.0012,38.9317,39.0012,15300.0
2012-10-01 11:15:00,44.88,44.9,44.84,44.85,13500.0,38.9751,38.9925,38.9404,38.9491,13500.0
2012-10-01 11:20:00,44.85,44.85,44.84,44.84,2100.0,38.9491,38.9491,38.9404,38.9404,2100.0
2012-10-01 11:25:00,44.85,44.87,44.77,44.79,20100.0,38.9491,38.9664,38.8796,38.897,20100.0
2012-10-01 11:30:00,44.79,44.8,44.74,44.74,7900.0,38.897,38.9057,38.8535,38.8535,7900.0
2012-10-01 11:35:00,44.74,44.74,44.69,44.69,4700.0,38.8535,38.8535,38.8101,38.8101,4700.0
2012-10-01 11:40:00,44.7,44.71,44.69,44.69,5200.0,38.8188,38.8275,38.8101,38.8101,5200.0
2012-10-01 11:45:00,44.7,44.7,44.64,44.64,5300.0,38.8188,38.8188,38.7667,38.7667,5300.0
2012-10-01 11:50:00,44.64,44.68,44.62,44.62,10400.0,38.7667,38.8014,38.7493,38.7493,10400.0
2012-10-01 11:55:00,44.62,44.64,44.54,44.54,9700.0,38.7493,38.7667,38.6799,38.6799,9700.0
2012-10-01 12:00:00,44.55,44.58,44.55,44.56,7400.0,38.6885,38.7146,38.6885,38.6972,7400.0
2012-10-01 12:05:00,44.56,44.6,44.54,44.54,6700.0,38.6972,38.732,38.6799,38.6799,6700.0
2012-10-01 12:10:00,44.55,44.57,44.55,44.57,2200.0,38.6885,38.7059,38.6885,38.7059,2200.0
2012-10-01 12:15:00,44.56,44.61,44.56,44.59,9600.0,38.6972,38.7407,38.6972,38.7233,9600.0
2012-10-01 12:20:00,44.59,44.61,44.57,44.59,9800.0,38.7233,38.7407,38.7059,38.7233,9800.0
2012-10-01 12:25:00,44.6,44.61,44.59,44.61,6300.0,38.732,38.7407,38.7233,38.7407,6300.0
2012-10-01 12:30:00,44.61,44.65,44.57,44.58,41600.0,38.7407,38.7754,38.7059,38.7146,41600.0
2012-10-01 12:35:00,44.59,44.59,44.58,44.59,5700.0,38.7233,38.7233,38.7146,38.7233,5700.0
2012-10-01 12:40:00,44.59,44.65,44.59,44.64,10600.0,38.7233,38.7754,38.7233,38.7667,10600.0
2012-10-01 12:45:00,44.64,44.66,44.55,44.55,38000.0,38.7667,38.7841,38.6885,38.6885,38000.0
2012-10-01 12:50:00,44.55,44.55,44.47,44.51,9900.0,38.6885,38.6885,38.6191,38.6538,9900.0
2012-10-01 12:55:00,44.51,44.54,44.5,44.53,7100.0,38.6538,38.6799,38.6451,38.6712,7100.0
2012-10-01 13:00:00,44.53,44.53,44.47,44.5,10300.0,38.6712,38.6712,38.6191,38.6451,10300.0
2012-10-01 13:05:00,44.5,44.5,44.45,44.46,11000.0,38.6451,38.6451,38.6017,38.6104,11000.0
2012-10-01 13:10:00,44.46,44.46,44.4,44.4,5300.0,38.6104,38.6104,38.5583,38.5583,5300.0
2012-10-01 13:15:00,44.41,44.44,44.39,44.41,7400.0,38.567,38.593,38.5496,38.567,7400.0
2012-10-01 13:20:00,44.4,44.41,44.37,44.37,7700.0,38.5583,38.567,38.5322,38.5322,7700.0
2012-10-01 13:25:00,44.36,44.39,44.36,44.39,7600.0,38.5235,38.5496,38.5235,38.5496,7600.0
2012-10-01 13:30:00,44.38,44.38,44.28,44.29,13600.0,38.5409,38.5409,38.4541,38.4628,13600.0
2012-10-01 13:35:00,44.29,44.35,44.27,44.28,17900.0,38.4628,38.5149,38.4454,38.4541,17900.0
2012-10-01 13:40:00,44.28,44.3,44.22,44.27,12200.0,38.4541,38.4714,38.402,38.4454,12200.0
2012-10-01 13:45:00,44.27,44.3,44.26,44.3,9200.0,38.4454,38.4714,38.4367,38.4714,9200.0
2012-10-01 13:50:00,44.3,44.34,44.29,44.33,8000.0,38.4714,38.5062,38.4628,38.4975,8000.0
2012-10-01 13:55:00,44.31,44.39,44.31,44.39,5100.0,38.4801,38.5496,38.4801,38.5496,5100.0
2012-10-01 14:00:00,44.39,44.45,44.35,44.43,6400.0,38.5496,38.6017,38.5149,38.5843,6400.0
2012-10-01 14:05:00,44.44,44.45,44.41,44.41,13400.0,38.593,38.6017,38.567,38.567,13400.0
2012-10-01 14:10:00,44.41,44.43,44.39,44.39,6300.0,38.567,38.5843,38.5496,38.5496,6300.0
2012-10-01 14:15:00,44.4,44.4,44.35,44.35,4000.0,38.5583,38.5583,38.5149,38.5149,4000.0
2012-10-01 14:20:00,44.35,44.38,44.31,44.35,16200.0,38.5149,38.5409,38.4801,38.5149,16200.0
2012-10-01 14:25:00,44.34,44.34,44.25,44.28,20800.0,38.5062,38.5062,38.428,38.4541,20800.0
2012-10-01 14:30:00,44.29,44.34,44.28,44.3,14400.0,38.4628,38.5062,38.4541,38.4714,14400.0
2012-10-01 14:35:00,44.31,44.39,44.29,44.35,10300.0,38.4801,38.5496,38.4628,38.5149,10300.0
2012-10-01 14:40:00,44.36,44.39,44.34,44.38,11300.0,38.5235,38.5496,38.5062,38.5409,11300.0
2012-10-01 14:45:00,44.38,44.38,44.35,44.36,8800.0,38.5409,38.5409,38.5149,38.5235,8800.0
2012-10-01 14:50:00,44.36,44.36,44.29,44.31,40500.0,38.5235,38.5235,38.4628,38.4801,40500.0
2012-10-01 14:55:00,44.31,44.32,44.27,44.32,15200.0,38.4801,38.4888,38.4454,38.4888,15200.0
2012-10-01 15:00:00,44.32,44.35,44.25,44.25,17600.0,38.4888,38.5149,38.428,38.428,17600.0
2012-10-01 15:05:00,44.26,44.26,44.21,44.24,17700.0,38.4367,38.4367,38.3933,38.4193,17700.0
2012-10-01 15:10:00,44.24,44.27,44.21,44.22,41100.0,38.4193,38.4454,38.3933,38.402,41100.0
2012-10-01 15:15:00,44.21,44.25,44.19,44.2,42300.0,38.3933,38.428,38.3759,38.3846,42300.0
2012-10-01 15:20:00,44.2,44.21,44.14,44.16,47600.0,38.3846,38.3933,38.3325,38.3499,47600.0
2012-10-01 15:25:00,44.16,44.26,44.15,44.25,22000.0,38.3499,38.4367,38.3412,38.428,22000.0
2012-10-01 15:30:00,44.25,44.27,44.21,44.26,21200.0,38.428,38.4454,38.3933,38.4367,21200.0
2012-10-01 15:35:00,44.26,44.29,44.21,44.25,33600.0,38.4367,38.4628,38.3933,38.428,33600.0
2012-10-01 15:40:00,44.26,44.29,44.2,44.22,32200.0,38.4367,38.4628,38.3846,38.402,32200.0
2012-10-01 15:45:00,44.21,44.29,44.19,44.25,36400.0,38.3933,38.4628,38.3759,38.428,36400.0
2012-10-01 15:50:00,44.25,44.29,44.18,44.25,26100.0,38.428,38.4628,38.3672,38.428,26100.0
2012-10-01 15:55:00,44.24,44.29,44.23,44.26,52900.0,38.4193,38.4628,38.4106,38.4367,52900.0
2012-10-02 09:30:00,44.4,44.64,44.29,44.57,11600.0,38.5583,38.7667,38.4628,38.7059,11600.0
2012-10-02 09:35:00,44.59,44.66,44.34,44.38,9200.0,38.7233,38.7841,38.5062,38.5409,9200.0
2012-10-02 09:40:00,44.39,44.45,44.33,44.37,18500.0,38.5496,38.6017,38.4975,38.5322,18500.0
2012-10-02 09:45:00,44.38,44.46,44.37,44.45,3100.0,38.5409,38.6104,38.5322,38.6017,3100.0
2012-10-02 09:50:00,44.44,44.47,44.42,44.47,6600.0,38.593,38.6191,38.5757,38.6191,6600.0
2012-10-02 09:55:00,44.45,44.47,44.37,44.37,6200.0,38.6017,38.6191,38.5322,38.5322,6200.0
2012-10-02 10:00:00,44.37,44.41,44.35,44.39,6300.0,38.5322,38.567,38.5149,38.5496,6300.0
2012-10-02 10:05:00,44.36,44.42,44.32,44.42,6300.0,38.5235,38.5757,38.4888,38.5757,6300.0
2012-10-02 10:10:00,44.43,44.47,44.42,44.42,6000.0,38.5843,38.6191,38.5757,38.5757,6000.0
2012-10-02 10:15:00,44.42,44.47,44.39,44.43,7000.0,38.5757,38.6191,38.5496,38.5843,7000.0
2012-10-02 10:20:00,44.43,44.52,44.43,44.5,13000.0,38.5843,38.6625,38.5843,38.6451,13000.0
2012-10-02 10:25:00,44.51,44.54,44.45,44.49,18800.0,38.6538,38.6799,38.6017,38.6364,18800.0
2012-10-02 10:30:00,44.49,44.56,44.48,44.55,7200.0,38.6364,38.6972,38.6278,38.6885,7200.0
2012-10-02 10:35:00,44.56,44.65,44.56,44.59,9500.0,38.6972,38.7754,38.6972,38.7233,9500.0
2012-10-02 10:40:00,44.58,44.59,44.39,44.41,30500.0,38.7146,38.7233,38.5496,38.567,30500.0
2012-10-02 10:45:00,44.43,44.44,44.31,44.31,15500.0,38.5843,38.593,38.4801,38.4801,15500.0
2012-10-02 10:50:00,44.3,44.31,44.18,44.22,16600.0,38.4714,38.4801,38.3672,38.402,16600.0
2012-10-02 10:55:00,44.22,44.37,44.22,44.36,12500.0,38.402,38.5322,38.402,38.5235,12500.0
2012-10-02 11:00:00,44.33,44.39,44.32,44.36,9000.0,38.4975,38.5496,38.4888,38.5235,9000.0
2012-10-02 11:05:00,44.36,44.37,44.31,44.34,9800.0,38.5235,38.5322,38.4801,38.5062,9800.0
2012-10-02 11:10:00,44.34,44.38,44.32,44.38,10600.0,38.5062,38.5409,38.4888,38.5409,10600.0
2012-10-02 11:15:00,44.37,44.4,44.34,44.35,5200.0,38.5322,38.5583,38.5062,38.5149,5200.0
2012-10-02 11:20:00,44.32,44.32,44.25,44.26,9100.0,38.4888,38.4888,38.428,38.4367,9100.0
2012-10-02 11:25:00,44.26,44.29,44.21,44.24,13800.0,38.4367,38.4628,38.3933,38.4193,13800.0
2012-10-02 11:30:00,44.24,44.24,43.79,44.1,338900.0,38.4193,38.4193,38.0285,38.2978,338900.0
2012-10-02 11:35:00,44.09,44.21,43.97,44.16,64300.0,38.2891,38.3933,38.1849,38.3499,64300.0
2012-10-02 11:40:00,44.16,44.25,44.14,44.22,66700.0,38.3499,38.428,38.3325,38.402,66700.0
2012-10-02 11:45:00,44.22,44.23,44.06,44.06,26500.0,38.402,38.4106,38.263,38.263,26500.0
2012-10-02 11:50:00,44.07,44.22,44.05,44.19,11700.0,38.2717,38.402,38.2543,38.3759,11700.0
2012-10-02 11:55:00,44.17,44.21,44.13,44.16,10200.0,38.3585,38.3933,38.3238,38.3499,10200.0
2012-10-02 12:00:00,44.17,44.22,44.15,44.18,6300.0,38.3585,38.402,38.3412,38.3672,6300.0
2012-10-02 12:05:00,44.2,44.21,44.17,44.19,19700.0,38.3846,38.3933,38.3585,38.3759,19700.0
2012-10-02 12:10:00,44.19,44.33,44.15,44.3,17200.0,38.3759,38.4975,38.3412,38.4714,17200.0
2012-10-02 12:15:00,44.3,44.38,44.26,44.28,14000.0,38.4714,38.5409,38.4367,38.4541,14000.0
2012-10-02 12:20:00,44.28,44.33,44.28,44.33,4200.0,38.4541,38.4975,38.4541,38.4975,4200.0
2012-10-02 12:25:00,44.31,44.31,44.24,44.25,8200.0,38.4801,38.4801,38.4193,38.428,8200.0
2012-10-02 12:30:00,44.26,44.26,44.18,44.18,4900.0,38.4367,38.4367,38.3672,38.3672,4900.0
2012-10-02 12:35:00,44.18,44.25,44.17,44.25,8500.0,38.3672,38.428,38.3585,38.428,8500.0
2012-10-02 12:40:00,44.24,44.26,44.21,44.25,13500.0,38.4193,38.4367,38.3933,38.428,13500.0
2012-10-02 12:45:00,44.25,44.33,44.25,44.26,25500.0,38.428,38.4975,38.428,38.4367,25500.0
2012-10-02 12:50:00,44.28,44.3,44.28,44.3,4500.0,38.4541,38.4714,38.4541,38.4714,4500.0
2012-10-02 12:55:00,44.33,44.33,44.29,44.3,4900.0,38.4975,38.4975,38.4628,38.4714,4900.0
2012-10-02 13:00:00,44.3,44.32,44.29,44.32,3500.0,38.4714,38.4888,38.4628,38.4888,3500.0
2012-10-02 13:05:00,44.32,44.34,44.3,44.31,15500.0,38.4888,38.5062,38.4714,38.4801,15500.0
2012-10-02 13:10:00,44.31,44.38,44.3,44.37,9900.0,38.4801,38.5409,38.4714,38.5322,9900.0
2012-10-02 13:15:00,44.37,44.4,44.35,44.4,17700.0,38.5322,38.5583,38.5149,38.5583,17700.0
2012-10-02 13:20:00,44.4,44.44,44.36,44.36,13800.0,38.5583,38.593,38.5235,38.5235,13800.0
2012-10-02 13:25:00,44.37,44.42,44.36,44.38,40500.0,38.5322,38.5757,38.5235,38.5409,40500.0
2012-10-02 13:30:00,44.38,44.43,44.35,44.41,8600.0,38.5409,38.5843,38.5149,38.567,8600.0
2012-10-02 13:35:00,44.4,44.54,44.39,44.54,20600.0,38.5583,38.6799,38.5496,38.6799,20600.0
2012-10-02 13:40:00,44.53,44.57,44.51,44.56,17500.0,38.6712,38.7059,38.6538,38.6972,17500.0
2012-10-02 13:45:00,44.56,44.59,44.54,44.55,17400.0,38.6972,38.7233,38.6799,38.6885,17400.0
2012-10-02 13:50:00,44.55,44.55,44.45,44.45,22600.0,38.6885,38.6885,38.6017,38.6017,22600.0
2012-10-02 13:55:00,44.44,44.44,44.35,44.43,15300.0,38.593,38.593,38.5149,38.5843,15300.0
2012-10-02 14:00:00,44.41,44.46,44.39,44.42,22400.0,38.567,38.6104,38.5496,38.5757,22400.0
2012-10-02 14:05:00,44.41,44.46,44.37,44.4,11200.0,38.567,38.6104,38.5322,38.5583,11200.0
2012-10-02 14:10:00,44.41,44.45,44.4,44.41,6100.0,38.567,38.6017,38.5583,38.567,6100.0
2012-10-02 14:15:00,44.43,44.44,44.39,44.39,3100.0,38.5843,38.593,38.5496,38.5496,3100.0
2012-10-02 14:20:00,44.4,44.4,44.33,44.33,7100.0,38.5583,38.5583,38.4975,38.4975,7100.0
2012-10-02 14:25:00,44.33,44.39,44.26,44.29,16500.0,38.4975,38.5496,38.4367,38.4628,16500.0
2012-10-02 14:30:00,44.28,44.32,44.27,44.3,7900.0,38.4541,38.4888,38.4454,38.4714,7900.0
2012-10-02 14:35:00,44.29,44.34,44.25,44.25,10300.0,38.4628,38.5062,38.428,38.428,10300.0
2012-10-02 14:40:00,44.25,44.3,44.22,44.28,4800.0,38.428,38.4714,38.402,38.4541,4800.0
2012-10-02 14:45:00,44.26,44.28,44.22,44.26,10000.0,38.4367,38.4541,38.402,38.4367,10000.0
2012-10-02 14:50:00,44.26,44.28,44.24,44.24,6800.0,38.4367,38.4541,38.4193,38.4193,6800.0
2012-10-02 14:55:00,44.23,44.27,44.2,44.25,10100.0,38.4106,38.4454,38.3846,38.428,10100.0
2012-10-02 15:00:00,44.24,44.32,44.2,44.32,21200.0,38.4193,38.4888,38.3846,38.4888,21200.0
2012-10-02 15:05:00,44.32,44.33,44.3,44.31,10000.0,38.4888,38.4975,38.4714,38.4801,10000.0
2012-10-02 15:10:00,44.32,44.32,44.27,44.29,7200.0,38.4888,38.4888,38.4454,38.4628,7200.0
2012-10-02 15:15:00,44.3,44.35,44.29,44.35,12000.0,38.4714,38.5149,38.4628,38.5149,12000.0
2012-10-02 15:20:00,44.34,44.36,44.3,44.36,17700.0,38.5062,38.5235,38.4714,38.5235,17700.0
2012-10-02 15:25:00,44.36,44.4,44.34,44.39,12300.0,38.5235,38.5583,38.5062,38.5496,12300.0
2012-10-02 15:30:00,44.39,44.41,44.37,44.38,16900.0,38.5496,38.567,38.5322,38.5409,16900.0
2012-10-02 15:35:00,44.38,44.45,44.37,44.44,24500.0,38.5409,38.6017,38.5322,38.593,24500.0
2012-10-02 15:40:00,44.44,44.48,44.43,44.46,31400.0,38.593,38.6278,38.5843,38.6104,31400.0
2012-10-02 15:45:00,44.45,44.49,44.42,44.42,26700.0,38.6017,38.6364,38.5757,38.5757,26700.0
2012-10-02 15:50:00,44.41,44.47,44.41,44.42,30300.0,38.567,38.6191,38.567,38.5757,30300.0
2012-10-02 15:55:00,44.41,44.45,44.4,44.44,55900.0,38.567,38.6017,38.5583,38.593,55900.0
2012-10-03 09:30:00,44.5,44.61,44.36,44.52,10800.0,38.6451,38.7407,38.5235,38.6625,10800.0
2012-10-03 09:35:00,44.53,44.54,44.41,44.43,30200.0,38.6712,38.6799,38.567,38.5843,30200.0
2012-10-03 09:40:00,44.42,44.56,44.42,44.53,8700.0,38.5757,38.6972,38.5757,38.6712,8700.0
2012-10-03 09:45:00,44.46,44.48,44.43,44.47,14400.0,38.6104,38.6278,38.5843,38.6191,14400.0
2012-10-03 09:50:00,44.47,44.49,44.43,44.43,13900.0,38.6191,38.6364,38.5843,38.5843,13900.0
2012-10-03 09:55:00,44.41,44.43,44.39,44.43,12800.0,38.567,38.5843,38.5496,38.5843,12800.0
2012-10-03 10:00:00,44.43,44.49,44.35,44.41,11500.0,38.5843,38.6364,38.5149,38.567,11500.0
2012-10-03 10:05:00,44.4,44.41,44.36,44.39,4600.0,38.5583,38.567,38.5235,38.5496,4600.0
2012-10-03 10:10:00,44.41,44.43,44.37,44.39,20900.0,38.567,38.5843,38.5322,38.5496,20900.0
2012-10-03 10:15:00,44.4,44.58,44.4,44.52,19800.0,38.5583,38.7146,38.5583,38.6625,19800.0
2012-10-03 10:20:00,44.56,44.63,44.55,44.6,5400.0,38.6972,38.758,38.6885,38.732,5400.0
2012-10-03 10:25:00,44.57,44.61,44.55,44.6,2500.0,38.7059,38.7407,38.6885,38.732,2500.0
2012-10-03 10:30:00,44.58,44.58,44.54,44.55,8600.0,38.7146,38.7146,38.6799,38.6885,8600.0
2012-10-03 10:35:00,44.55,44.57,44.54,44.55,14800.0,38.6885,38.7059,38.6799,38.6885,14800.0
2012-10-03 10:40:00,44.55,44.58,44.53,44.55,5200.0,38.6885,38.7146,38.6712,38.6885,5200.0
2012-10-03 10:45:00,44.56,44.63,44.55,44.55,8700.0,38.6972,38.758,38.6885,38.6885,8700.0
2012-10-03 10:50:00,44.55,44.56,44.54,44.55,4100.0,38.6885,38.6972,38.6799,38.6885,4100.0
2012-10-03 10:55:00,44.55,44.59,44.53,44.59,19900.0,38.6885,38.7233,38.6712,38.7233,19900.0
2012-10-03 11:00:00,44.59,44.6,44.57,44.57,6500.0,38.7233,38.732,38.7059,38.7059,6500.0
2012-10-03 11:05:00,44.58,44.67,44.58,44.67,37200.0,38.7146,38.7928,38.7146,38.7928,37200.0
2012-10-03 11:10:00,44.68,44.78,44.67,44.76,28200.0,38.8014,38.8883,38.7928,38.8709,28200.0
2012-10-03 11:15:00,44.74,44.79,44.72,44.72,26000.0,38.8535,38.897,38.8362,38.8362,26000.0
2012-10-03 11:20:00,44.72,44.73,44.68,44.69,9100.0,38.8362,38.8449,38.8014,38.8101,9100.0
2012-10-03 11:25:00,44.67,44.68,44.63,44.66,7200.0,38.7928,38.8014,38.758,38.7841,7200.0
2012-10-03 11:30:00,44.63,44.66,44.63,44.66,6500.0,38.758,38.7841,38.758,38.7841,6500.0
2012-10-03 11:35:00,44.65,44.66,44.63,44.64,4600.0,38.7754,38.7841,38.758,38.7667,4600.0
2012-10-03 11:40:00,44.64,44.69,44.64,44.64,6200.0,38.7667,38.8101,38.7667,38.7667,6200.0
2012-10-03 11:45:00,44.64,44.73,44.64,44.68,11400.0,38.7667,38.8449,38.7667,38.8014,11400.0
2012-10-03 11:50:00,44.68,44.7,44.66,44.7,9100.0,38.8014,38.8188,38.7841,38.8188,9100.0
2012-10-03 11:55:00,44.69,44.79,44.69,44.74,8300.0,38.8101,38.897,38.8101,38.8535,8300.0
2012-10-03 12:00:00,44.74,44.74,44.72,44.73,5700.0,38.8535,38.8535,38.8362,38.8449,5700.0
2012-10-03 12:05:00,44.74,44.78,44.73,44.76,7500.0,38.8535,38.8883,38.8449,38.8709,7500.0
2012-10-03 12:10:00,44.76,44.78,44.75,44.76,3000.0,38.8709,38.8883,38.8622,38.8709,3000.0
2012-10-03 12:15:00,44.75,44.78,44.75,44.77,4200.0,38.8622,38.8883,38.8622,38.8796,4200.0
2012-10-03 12:20:00,44.77,44.77,44.74,44.76,3900.0,38.8796,38.8796,38.8535,38.8709,3900.0
2012-10-03 12:25:00,44.75,44.83,44.74,44.83,21500.0,38.8622,38.9317,38.8535,38.9317,21500.0
2012-10-03 12:30:00,44.85,44.9,44.84,44.87,5700.0,38.9491,38.9925,38.9404,38.9664,5700.0
2012-10-03 12:35:00,44.88,44.89,44.85,44.86,6000.0,38.9751,38.9838,38.9491,38.9578,6000.0
2012-10-03 12:40:00,44.86,44.87,44.84,44.85,1900.0,38.9578,38.9664,38.9404,38.9491,1900.0
2012-10-03 12:45:00,44.84,44.89,44.84,44.87,7100.0,38.9404,38.9838,38.9404,38.9664,7100.0
2012-10-03 12:50:00,44.87,44.88,44.87,44.88,2300.0,38.9664,38.9751,38.9664,38.9751,2300.0
2012-10-03 12:55:00,44.87,44.91,44.86,44.9,10200.0,38.9664,39.0012,38.9578,38.9925,10200.0
2012-10-03 13:00:00,44.9,44.91,44.88,44.89,13900.0,38.9925,39.0012,38.9751,38.9838,13900.0
2012-10-03 13:05:00,44.88,44.9,44.88,44.88,8700.0,38.9751,38.9925,38.9751,38.9751,8700.0
2012-10-03 13:10:00,44.87,44.92,44.87,44.91,6200.0,38.9664,39.0099,38.9664,39.0012,6200.0
2012-10-03 13:15:00,44.92,44.98,44.91,44.96,11100.0,39.0099,39.062,39.0012,39.0446,11100.0
2012-10-03 13:20:00,44.95,44.98,44.94,44.95,9600.0,39.0359,39.062,39.0272,39.0359,9600.0
2012-10-03 13:25:00,44.95,44.95,44.92,44.93,4500.0,39.0359,39.0359,39.0099,39.0185,4500.0
2012-10-03 13:30:00,44.93,44.93,44.86,44.86,11500.0,39.0185,39.0185,38.9578,38.9578,11500.0
2012-10-03 13:35:00,44.86,44.87,44.76,44.79,11400.0,38.9578,38.9664,38.8709,38.897,11400.0
2012-10-03 13:40:00,44.79,44.83,44.78,44.82,7800.0,38.897,38.9317,38.8883,38.923,7800.0
2012-10-03 13:45:00,44.82,44.85,44.8,44.83,8600.0,38.923,38.9491,38.9057,38.9317,8600.0
2012-10-03 13:50:00,44.8,44.85,44.8,44.84,3200.0,38.9057,38.9491,38.9057,38.9404,3200.0
2012-10-03 13:55:00,44.86,44.87,44.81,44.81,3200.0,38.9578,38.9664,38.9143,38.9143,3200.0
2012-10-03 14:00:00,44.81,44.86,44.81,44.83,9400.0,38.9143,38.9578,38.9143,38.9317,9400.0
2012-10-03 14:05:00,44.83,44.91,44.83,44.9,9100.0,38.9317,39.0012,38.9317,38.9925,9100.0
2012-10-03 14:10:00,44.9,44.91,44.88,44.88,4400.0,38.9925,39.0012,38.9751,38.9751,4400.0
2012-10-03 14:15:00,44.88,44.88,44.78,44.79,23000.0,38.9751,38.9751,38.8883,38.897,23000.0
2012-10-03 14:20:00,44.79,44.8,44.71,44.73,11000.0,38.897,38.9057,38.8275,38.8449,11000.0
2012-10-03 14:25:00,44.74,44.78,44.7,44.73,7100.0,38.8535,38.8883,38.8188,38.8449,7100.0
2012-10-03 14:30:00,44.74,44.8,44.74,44.8,5500.0,38.8535,38.9057,38.8535,38.9057,5500.0
2012-10-03 14:35:00,44.79,44.85,44.79,44.8,12800.0,38.897,38.9491,38.897,38.9057,12800.0
2012-10-03 14:40:00,44.79,44.8,44.76,44.76,10000.0,38.897,38.9057,38.8709,38.8709,10000.0
2012-10-03 14:45:00,44.76,44.76,44.73,44.74,11200.0,38.8709,38.8709,38.8449,38.8535,11200.0
2012-10-03 14:50:00,44.73,44.74,44.68,44.68,10700.0,38.8449,38.8535,38.8014,38.8014,10700.0
2012-10-03 14:55:00,44.69,44.71,44.66,44.7,5300.0,38.8101,38.8275,38.7841,38.8188,5300.0
2012-10-03 15:00:00,44.7,44.76,44.65,44.74,14100.0,38.8188,38.8709,38.7754,38.8535,14100.0
2012-10-03 15:05:00,44.74,44.75,44.69,44.74,14500.0,38.8535,38.8622,38.8101,38.8535,14500.0
2012-10-03 15:10:00,44.75,44.76,44.71,44.74,9100.0,38.8622,38.8709,38.8275,38.8535,9100.0
2012-10-03 15:15:00,44.74,44.8,44.72,44.72,14000.0,38.8535,38.9057,38.8362,38.8362,14000.0
2012-10-03 15:20:00,44.72,44.82,44.69,44.82,38600.0,38.8362,38.923,38.8101,38.923,38600.0
2012-10-03 15:25:00,44.81,44.88,44.79,44.85,23800.0,38.9143,38.9751,38.897,38.9491,23800.0
2012-10-03 15:30:00,44.86,44.87,44.78,44.79,25900.0,38.9578,38.9664,38.8883,38.897,25900.0
2012-10-03 15:35:00,44.78,44.79,44.72,44.76,33200.0,38.8883,38.897,38.8362,38.8709,33200.0
2012-10-03 15:40:00,44.76,44.79,44.75,44.77,35200.0,38.8709,38.897,38.8622,38.8796,35200.0
2012-10-03 15:45:00,44.77,44.78,44.74,44.74,40000.0,38.8796,38.8883,38.8535,38.8535,40000.0
2012-10-03 15:50:00,44.74,44.78,44.74,44.77,40200.0,38.8535,38.8883,38.8535,38.8796,40200.0
2012-10-03 15:55:00,44.77,44.8,44.76,44.8,59000.0,38.8796,38.9057,38.8709,38.9057,59000.0
2012-10-04 09:30:00,45.04,45.25,45.04,45.18,20400.0,39.1141,39.2964,39.1141,39.2357,20400.0
2012-10-04 09:35:00,45.18,45.18,44.95,44.99,6300.0,39.2357,39.2357,39.0359,39.0707,6300.0
2012-10-04 09:40:00,45.02,45.03,44.93,44.95,7500.0,39.0967,39.1054,39.0185,39.0359,7500.0
2012-10-04 09:45:00,44.96,44.99,44.82,44.9,13200.0,39.0446,39.0707,38.923,38.9925,13200.0
2012-10-04 09:50:00,44.9,44.94,44.9,44.9,3200.0,38.9925,39.0272,38.9925,38.9925,3200.0
2012-10-04 09:55:00,44.87,44.97,44.8,44.86,11900.0,38.9664,39.0533,38.9057,38.9578,11900.0
2012-10-04 10:00:00,44.85,44.97,44.85,44.96,8500.0,38.9491,39.0533,38.9491,39.0446,8500.0
2012-10-04 10:05:00,44.96,45.13,44.96,45.13,9000.0,39.0446,39.1922,39.0446,39.1922,9000.0
2012-10-04 10:10:00,45.13,45.2,45.1,45.19,9500.0,39.1922,39.253,39.1662,39.2443,9500.0
2012-10-04 10:15:00,45.19,45.23,45.18,45.21,14500.0,39.2443,39.2791,39.2357,39.2617,14500.0
2012-10-04 10:20:00,45.22,45.23,45.2,45.2,5400.0,39.2704,39.2791,39.253,39.253,5400.0
2012-10-04 10:25:00,45.2,45.3,45.2,45.28,10700.0,39.253,39.3399,39.253,39.3225,10700.0
2012-10-04 10:30:00,45.28,45.34,45.26,45.26,11500.0,39.3225,39.3746,39.3051,39.3051,11500.0
2012-10-04 10:35:00,45.26,45.3,45.23,45.29,9800.0,39.3051,39.3399,39.2791,39.3312,9800.0
2012-10-04 10:40:00,45.3,45.3,45.26,45.29,8200.0,39.3399,39.3399,39.3051,39.3312,8200.0
2012-10-04 10:45:00,45.26,45.26,45.23,45.25,9100.0,39.3051,39.3051,39.2791,39.2964,9100.0
2012-10-04 10:50:00,45.25,45.3,45.25,45.3,11300.0,39.2964,39.3399,39.2964,39.3399,11300.0
2012-10-04 10:55:00,45.28,45.28,45.24,45.26,11700.0,39.3225,39.3225,39.2878,39.3051,11700.0
2012-10-04 11:00:00,45.27,45.3,45.25,45.25,13200.0,39.3138,39.3399,39.2964,39.2964,13200.0
2012-10-04 11:05:00,45.25,45.28,45.16,45.25,34300.0,39.2964,39.3225,39.2183,39.2964,34300.0
2012-10-04 11:10:00,45.25,45.33,45.25,45.27,11700.0,39.2964,39.3659,39.2964,39.3138,11700.0
2012-10-04 11:15:00,45.27,45.28,45.2,45.2,32000.0,39.3138,39.3225,39.253,39.253,32000.0
2012-10-04 11:20:00,45.2,45.2,45.05,45.06,13800.0,39.253,39.253,39.1228,39.1314,13800.0
2012-10-04 11:25:00,45.07,45.08,45.03,45.06,41900.0,39.1401,39.1488,39.1054,39.1314,41900.0
2012-10-04 11:30:00,45.06,45.12,45.03,45.12,12300.0,39.1314,39.1836,39.1054,39.1836,12300.0
2012-10-04 11:35:00,45.12,45.14,45.02,45.02,7600.0,39.1836,39.2009,39.0967,39.0967,7600.0
2012-10-04 11:40:00,45.02,45.02,44.94,45.0,65200.0,39.0967,39.0967,39.0272,39.0793,65200.0
2012-10-04 11:45:00,44.98,45.02,44.97,45.0,5500.0,39.062,39.0967,39.0533,39.0793,5500.0
2012-10-04 11:50:00,45.0,45.0,44.97,44.99,5100.0,39.0793,39.0793,39.0533,39.0707,5100.0
2012-10-04 11:55:00,45.0,45.07,45.0,45.07,5400.0,39.0793,39.1401,39.0793,39.1401,5400.0
2012-10-04 12:00:00,45.07,45.08,45.02,45.07,16300.0,39.1401,39.1488,39.0967,39.1401,16300.0
2012-10-04 12:05:00,45.08,45.15,45.07,45.12,5300.0,39.1488,39.2096,39.1401,39.1836,5300.0
2012-10-04 12:10:00,45.13,45.18,45.09,45.1,8800.0,39.1922,39.2357,39.1575,39.1662,8800.0
2012-10-04 12:15:00,45.12,45.13,45.09,45.09,2200.0,39.1836,39.1922,39.1575,39.1575,2200.0
2012-10-04 12:20:00,45.1,45.15,45.1,45.15,2300.0,39.1662,39.2096,39.1662,39.2096,2300.0
2012-10-04 12:25:00,45.16,45.18,45.12,45.12,3500.0,39.2183,39.2357,39.1836,39.1836,3500.0
2012-10-04 12:30:00,45.11,45.14,45.11,45.14,600.0,39.1749,39.2009,39.1749,39.2009,600.0
2012-10-04 12:35:00,45.16,45.16,45.11,45.12,8800.0,39.2183,39.2183,39.1749,39.1836,8800.0
2012-10-04 12:40:00,45.11,45.11,45.06,45.07,3600.0,39.1749,39.1749,39.1314,39.1401,3600.0
2012-10-04 12:45:00,45.07,45.09,45.07,45.07,4300.0,39.1401,39.1575,39.1401,39.1401,4300.0
2012-10-04 12:50:00,45.07,45.08,45.01,45.01,2200.0,39.1401,39.1488,39.088,39.088,2200.0
2012-10-04 12:55:00,45.02,45.04,45.0,45.04,10000.0,39.0967,39.1141,39.0793,39.1141,10000.0
2012-10-04 13:00:00,45.04,45.11,45.04,45.08,9500.0,39.1141,39.1749,39.1141,39.1488,9500.0
2012-10-04 13:05:00,45.1,45.11,45.07,45.11,7100.0,39.1662,39.1749,39.1401,39.1749,7100.0
2012-10-04 13:10:00,45.11,45.12,45.05,45.05,11000.0,39.1749,39.1836,39.1228,39.1228,11000.0
2012-10-04 13:15:00,45.06,45.09,45.05,45.08,6000.0,39.1314,39.1575,39.1228,39.1488,6000.0
2012-10-04 13:20:00,45.07,45.1,45.07,45.09,6900.0,39.1401,39.1662,39.1401,39.1575,6900.0
2012-10-04 13:25:00,45.08,45.12,45.08,45.1,10900.0,39.1488,39.1836,39.1488,39.1662,10900.0
2012-10-04 13:30:00,45.1,45.13,45.09,45.12,6800.0,39.1662,39.1922,39.1575,39.1836,6800.0
2012-10-04 13:35:00,45.13,45.14,45.12,45.13,10500.0,39.1922,39.2009,39.1836,39.1922,10500.0
2012-10-04 13:40:00,45.14,45.14,45.11,45.14,9000.0,39.2009,39.2009,39.1749,39.2009,9000.0
2012-10-04 13:45:00,45.14,45.14,45.1,45.1,3200.0,39.2009,39.2009,39.1662,39.1662,3200.0
2012-10-04 13:50:00,45.09,45.11,45.07,45.09,7500.0,39.1575,39.1749,39.1401,39.1575,7500.0
2012-10-04 13:55:00,45.09,45.12,45.08,45.1,7900.0,39.1575,39.1836,39.1488,39.1662,7900.0
2012-10-04 14:00:00,45.1,45.1,45.02,45.07,20000.0,39.1662,39.1662,39.0967,39.1401,20000.0
2012-10-04 14:05:00,45.08,45.1,45.05,45.08,10300.0,39.1488,39.1662,39.1228,39.1488,10300.0
2012-10-04 14:10:00,45.08,45.09,45.06,45.07,4600.0,39.1488,39.1575,39.1314,39.1401,4600.0
2012-10-04 14:15:00,45.06,45.06,45.03,45.05,6700.0,39.1314,39.1314,39.1054,39.1228,6700.0
2012-10-04 14:20:00,45.05,45.06,45.04,45.05,6200.0,39.1228,39.1314,39.1141,39.1228,6200.0
2012-10-04 14:25:00,45.06,45.1,45.06,45.08,5500.0,39.1314,39.1662,39.1314,39.1488,5500.0
2012-10-04 14:30:00,45.09,45.13,45.09,45.11,10900.0,39.1575,39.1922,39.1575,39.1749,10900.0
2012-10-04 14:35:00,45.12,45.13,45.09,45.13,21800.0,39.1836,39.1922,39.1575,39.1922,21800.0
2012-10-04 14:40:00,45.14,45.17,45.12,45.15,27300.0,39.2009,39.227,39.1836,39.2096,27300.0
2012-10-04 14:45:00,45.16,45.18,45.14,45.14,24400.0,39.2183,39.2357,39.2009,39.2009,24400.0
2012-10-04 14:50:00,45.15,45.17,45.14,45.15,21300.0,39.2096,39.227,39.2009,39.2096,21300.0
2012-10-04 14:55:00,45.16,45.19,45.16,45.16,16000.0,39.2183,39.2443,39.2183,39.2183,16000.0
2012-10-04 15:00:00,45.16,45.18,45.15,45.17,12400.0,39.2183,39.2357,39.2096,39.227,12400.0
2012-10-04 15:05:00,45.18,45.19,45.16,45.17,9500.0,39.2357,39.2443,39.2183,39.227,9500.0
2012-10-04 15:10:00,45.18,45.19,45.16,45.16,16300.0,39.2357,39.2443,39.2183,39.2183,16300.0
2012-10-04 15:15:00,45.16,45.18,45.15,45.16,10400.0,39.2183,39.2357,39.2096,39.2183,10400.0
2012-10-04 15:20:00,45.16,45.17,45.11,45.11,15100.0,39.2183,39.227,39.1749,39.1749,15100.0
2012-10-04 15:25:00,45.12,45.2,45.11,45.2,19400.0,39.1836,39.253,39.1749,39.253,19400.0
2012-10-04 15:30:00,45.2,45.21,45.15,45.17,22400.0,39.253,39.2617,39.2096,39.227,22400.0
2012-10-04 15:35:00,45.18,45.19,45.15,45.18,17500.0,39.2357,39.2443,39.2096,39.2357,17500.0
2012-10-04 15:40:00,45.18,45.19,45.16,45.18,16900.0,39.2357,39.2443,39.2183,39.2357,16900.0
2012-10-04 15:45:00,45.18,45.21,45.16,45.2,27500.0,39.2357,39.2617,39.2183,39.253,27500.0
2012-10-04 15:50:00,45.2,45.21,45.16,45.16,37000.0,39.253,39.2617,39.2183,39.2183,37000.0
2012-10-04 15:55:00,45.16,45.25,45.16,45.25,81600.0,39.2183,39.2964,39.2183,39.2964,81600.0
2012-10-05 09:30:00,45.68,45.7,45.45,45.54,13400.0,39.6699,39.6872,39.4701,39.5483,13400.0
2012-10-05 09:35:00,45.53,45.67,45.51,45.65,6000.0,39.5396,39.6612,39.5222,39.6438,6000.0
2012-10-05 09:40:00,45.64,45.69,45.53,45.53,7800.0,39.6351,39.6786,39.5396,39.5396,7800.0
2012-10-05 09:45:00,45.55,45.58,45.47,45.52,7300.0,39.557,39.583,39.4875,39.5309,7300.0
2012-10-05 09:50:00,45.56,45.66,45.56,45.66,3500.0,39.5657,39.6525,39.5657,39.6525,3500.0
2012-10-05 09:55:00,45.65,45.67,45.59,45.62,7200.0,39.6438,39.6612,39.5917,39.6178,7200.0
2012-10-05 10:00:00,45.62,45.77,45.59,45.75,20400.0,39.6178,39.748,39.5917,39.7307,20400.0
2012-10-05 10:05:00,45.73,45.73,45.64,45.69,5000.0,39.7133,39.7133,39.6351,39.6786,5000.0
2012-10-05 10:10:00,45.67,45.68,45.57,45.6,6700.0,39.6612,39.6699,39.5743,39.6004,6700.0
2012-10-05 10:15:00,45.62,45.71,45.61,45.68,8600.0,39.6178,39.6959,39.6091,39.6699,8600.0
2012-10-05 10:20:00,45.68,45.7,45.6,45.64,17100.0,39.6699,39.6872,39.6004,39.6351,17100.0
2012-10-05 10:25:00,45.64,45.66,45.59,45.59,19700.0,39.6351,39.6525,39.5917,39.5917,19700.0
2012-10-05 10:30:00,45.59,45.66,45.59,45.63,2700.0,39.5917,39.6525,39.5917,39.6265,2700.0
2012-10-05 10:35:00,45.64,45.65,45.54,45.54,13600.0,39.6351,39.6438,39.5483,39.5483,13600.0
2012-10-05 10:40:00,45.53,45.55,45.44,45.44,6400.0,39.5396,39.557,39.4614,39.4614,6400.0
2012-10-05 10:45:00,45.45,45.49,45.44,45.45,4700.0,39.4701,39.5049,39.4614,39.4701,4700.0
2012-10-05 10:50:00,45.47,45.51,45.47,45.51,4400.0,39.4875,39.5222,39.4875,39.5222,4400.0
2012-10-05 10:55:00,45.48,45.53,45.46,45.52,5800.0,39.4962,39.5396,39.4788,39.5309,5800.0
2012-10-05 11:00:00,45.52,45.53,45.45,45.45,7900.0,39.5309,39.5396,39.4701,39.4701,7900.0
2012-10-05 11:05:00,45.46,45.47,45.39,45.39,4700.0,39.4788,39.4875,39.418,39.418,4700.0
2012-10-05 11:10:00,45.38,45.41,45.36,45.4,20200.0,39.4093,39.4354,39.392,39.4267,20200.0
2012-10-05 11:15:00,45.4,45.44,45.39,45.43,4000.0,39.4267,39.4614,39.418,39.4528,4000.0
2012-10-05 11:20:00,45.44,45.49,45.44,45.47,2400.0,39.4614,39.5049,39.4614,39.4875,2400.0
2012-10-05 11:25:00,45.44,45.44,45.41,45.41,2100.0,39.4614,39.4614,39.4354,39.4354,2100.0
2012-10-05 11:30:00,45.41,45.44,45.41,45.44,2100.0,39.4354,39.4614,39.4354,39.4614,2100.0
2012-10-05 11:35:00,45.44,45.46,45.43,45.46,3600.0,39.4614,39.4788,39.4528,39.4788,3600.0
2012-10-05 11:40:00,45.44,45.45,45.37,45.38,3200.0,39.4614,39.4701,39.4007,39.4093,3200.0
2012-10-05 11:45:00,45.38,45.43,45.38,45.42,2500.0,39.4093,39.4528,39.4093,39.4441,2500.0
2012-10-05 11:50:00,45.42,45.42,45.37,45.4,4500.0,39.4441,39.4441,39.4007,39.4267,4500.0
2012-10-05 11:55:00,45.42,45.45,45.39,45.4,5600.0,39.4441,39.4701,39.418,39.4267,5600.0
2012-10-05 12:00:00,45.4,45.4,45.36,45.39,11700.0,39.4267,39.4267,39.392,39.418,11700.0
2012-10-05 12:05:00,45.37,45.37,45.3,45.32,21700.0,39.4007,39.4007,39.3399,39.3572,21700.0
2012-10-05 12:10:00,45.33,45.37,45.32,45.37,6200.0,39.3659,39.4007,39.3572,39.4007,6200.0
2012-10-05 12:15:00,45.37,45.4,45.32,45.33,17200.0,39.4007,39.4267,39.3572,39.3659,17200.0
2012-10-05 12:20:00,45.34,45.34,45.33,45.34,3500.0,39.3746,39.3746,39.3659,39.3746,3500.0
2012-10-05 12:25:00,45.34,45.37,45.34,45.34,5800.0,39.3746,39.4007,39.3746,39.3746,5800.0
2012-10-05 12:30:00,45.33,45.38,45.3,45.35,19500.0,39.3659,39.4093,39.3399,39.3833,19500.0
2012-10-05 12:35:00,45.35,45.36,45.33,45.33,9600.0,39.3833,39.392,39.3659,39.3659,9600.0
2012-10-05 12:40:00,45.32,45.37,45.32,45.37,13000.0,39.3572,39.4007,39.3572,39.4007,13000.0
2012-10-05 12:45:00,45.35,45.37,45.31,45.31,5100.0,39.3833,39.4007,39.3486,39.3486,5100.0
2012-10-05 12:50:00,45.32,45.32,45.28,45.31,11300.0,39.3572,39.3572,39.3225,39.3486,11300.0
2012-10-05 12:55:00,45.31,45.36,45.31,45.33,9600.0,39.3486,39.392,39.3486,39.3659,9600.0
2012-10-05 13:00:00,45.34,45.38,45.33,45.36,8300.0,39.3746,39.4093,39.3659,39.392,8300.0
2012-10-05 13:05:00,45.37,45.37,45.34,45.35,4800.0,39.4007,39.4007,39.3746,39.3833,4800.0
2012-10-05 13:10:00,45.34,45.34,45.28,45.28,4000.0,39.3746,39.3746,39.3225,39.3225,4000.0
2012-10-05 13:15:00,45.28,45.32,45.28,45.32,2900.0,39.3225,39.3572,39.3225,39.3572,2900.0
2012-10-05 13:20:00,45.3,45.3,45.26,45.27,3400.0,39.3399,39.3399,39.3051,39.3138,3400.0
2012-10-05 13:25:00,45.26,45.26,45.21,45.22,10800.0,39.3051,39.3051,39.2617,39.2704,10800.0
2012-10-05 13:30:00,45.2,45.27,45.2,45.23,7400.0,39.253,39.3138,39.253,39.2791,7400.0
2012-10-05 13:35:00,45.23,45.25,45.22,45.25,4700.0,39.2791,39.2964,39.2704,39.2964,4700.0
2012-10-05 13:40:00,45.25,45.25,45.21,45.21,2300.0,39.2964,39.2964,39.2617,39.2617,2300.0
2012-10-05 13:45:00,45.21,45.21,45.11,45.12,5100.0,39.2617,39.2617,39.1749,39.1836,5100.0
2012-10-05 13:50:00,45.11,45.16,45.1,45.14,5800.0,39.1749,39.2183,39.1662,39.2009,5800.0
2012-10-05 13:55:00,45.15,45.19,45.15,45.15,3000.0,39.2096,39.2443,39.2096,39.2096,3000.0
2012-10-05 14:00:00,45.14,45.15,45.11,45.11,11000.0,39.2009,39.2096,39.1749,39.1749,11000.0
2012-10-05 14:05:00,45.12,45.15,45.09,45.11,39400.0,39.1836,39.2096,39.1575,39.1749,39400.0
2012-10-05 14:10:00,45.1,45.11,45.07,45.1,41800.0,39.1662,39.1749,39.1401,39.1662,41800.0
2012-10-05 14:15:00,45.09,45.14,45.09,45.12,12900.0,39.1575,39.2009,39.1575,39.1836,12900.0
2012-10-05 14:20:00,45.13,45.14,45.11,45.11,5100.0,39.1922,39.2009,39.1749,39.1749,5100.0
2012-10-05 14:25:00,45.11,45.11,45.09,45.09,4300.0,39.1749,39.1749,39.1575,39.1575,4300.0
2012-10-05 14:30:00,45.09,45.09,45.05,45.05,6700.0,39.1575,39.1575,39.1228,39.1228,6700.0
2012-10-05 14:35:00,45.05,45.08,45.01,45.03,13600.0,39.1228,39.1488,39.088,39.1054,13600.0
2012-10-05 14:40:00,45.04,45.09,45.04,45.06,5600.0,39.1141,39.1575,39.1141,39.1314,5600.0
2012-10-05 14:45:00,45.06,45.06,45.01,45.02,10000.0,39.1314,39.1314,39.088,39.0967,10000.0
2012-10-05 14:50:00,45.03,45.03,44.94,44.94,13400.0,39.1054,39.1054,39.0272,39.0272,13400.0
2012-10-05 14:55:00,44.93,44.96,44.91,44.91,8300.0,39.0185,39.0446,39.0012,39.0012,8300.0
2012-10-05 15:00:00,44.91,44.93,44.89,44.93,26100.0,39.0012,39.0185,38.9838,39.0185,26100.0
2012-10-05 15:05:00,44.93,44.93,44.84,44.86,12600.0,39.0185,39.0185,38.9404,38.9578,12600.0
2012-10-05 15:10:00,44.85,44.85,44.79,44.84,6500.0,38.9491,38.9491,38.897,38.9404,6500.0
2012-10-05 15:15:00,44.85,44.89,44.85,44.87,9200.0,38.9491,38.9838,38.9491,38.9664,9200.0
2012-10-05 15:20:00,44.87,44.95,44.87,44.95,9800.0,38.9664,39.0359,38.9664,39.0359,9800.0
2012-10-05 15:25:00,44.95,44.95,44.88,44.88,9700.0,39.0359,39.0359,38.9751,38.9751,9700.0
2012-10-05 15:30:00,44.88,44.9,44.81,44.81,16700.0,38.9751,38.9925,38.9143,38.9143,16700.0
2012-10-05 15:35:00,44.81,44.83,44.75,44.78,19100.0,38.9143,38.9317,38.8622,38.8883,19100.0
2012-10-05 15:40:00,44.77,44.89,44.77,44.85,15500.0,38.8796,38.9838,38.8796,38.9491,15500.0
2012-10-05 15:45:00,44.85,44.94,44.85,44.92,36600.0,38.9491,39.0272,38.9491,39.0099,36600.0
2012-10-05 15:50:00,44.92,44.92,44.85,44.89,21000.0,39.0099,39.0099,38.9491,38.9838,21000.0
2012-10-05 15:55:00,44.89,44.94,44.87,44.92,85700.0,38.9838,39.0272,38.9664,39.0099,85700.0
2012-10-08 09:30:00,44.66,44.87,44.66,44.86,12900.0,38.7841,38.9664,38.7841,38.9578,12900.0
2012-10-08 09:35:00,44.86,44.86,44.69,44.69,2300.0,38.9578,38.9578,38.8101,38.8101,2300.0
2012-10-08 09:40:00,44.76,44.76,44.76,44.76,100.0,38.8709,38.8709,38.8709,38.8709,100.0
2012-10-08 09:45:00,44.78,44.79,44.72,44.74,3200.0,38.8883,38.897,38.8362,38.8535,3200.0
2012-10-08 09:50:00,44.71,44.77,44.71,44.74,2000.0,38.8275,38.8796,38.8275,38.8535,2000.0
2012-10-08 09:55:00,44.76,44.85,44.76,44.84,1200.0,38.8709,38.9491,38.8709,38.9404,1200.0
2012-10-08 10:00:00,44.8,44.92,44.75,44.9,4400.0,38.9057,39.0099,38.8622,38.9925,4400.0
2012-10-08 10:05:00,44.91,44.93,44.9,44.92,1500.0,39.0012,39.0185,38.9925,39.0099,1500.0
2012-10-08 10:10:00,44.94,44.94,44.86,44.9,1700.0,39.0272,39.0272,38.9578,38.9925,1700.0
2012-10-08 10:15:00,44.89,44.9,44.82,44.86,2800.0,38.9838,38.9925,38.923,38.9578,2800.0
2012-10-08 10:20:00,44.84,44.84,44.76,44.76,2100.0,38.9404,38.9404,38.8709,38.8709,2100.0
2012-10-08 10:25:00,44.76,44.77,44.72,44.74,20500.0,38.8709,38.8796,38.8362,38.8535,20500.0
2012-10-08 10:30:00,44.75,44.77,44.67,44.75,29900.0,38.8622,38.8796,38.7928,38.8622,29900.0
2012-10-08 10:35:00,44.76,44.84,44.76,44.83,16200.0,38.8709,38.9404,38.8709,38.9317,16200.0
2012-10-08 10:40:00,44.84,44.92,44.84,44.86,8900.0,38.9404,39.0099,38.9404,38.9578,8900.0
2012-10-08 10:45:00,44.85,44.87,44.82,44.87,6100.0,38.9491,38.9664,38.923,38.9664,6100.0
2012-10-08 10:50:00,44.87,44.89,44.85,44.89,5700.0,38.9664,38.9838,38.9491,38.9838,5700.0
2012-10-08 10:55:00,44.88,44.89,44.81,44.81,6600.0,38.9751,38.9838,38.9143,38.9143,6600.0
2012-10-08 11:00:00,44.8,44.83,44.79,44.83,3800.0,38.9057,38.9317,38.897,38.9317,3800.0
2012-10-08 11:05:00,44.83,44.83,44.78,44.79,3900.0,38.9317,38.9317,38.8883,38.897,3900.0
2012-10-08 11:10:00,44.79,44.79,44.7,44.72,11200.0,38.897,38.897,38.8188,38.8362,11200.0
2012-10-08 11:15:00,44.72,44.74,44.62,44.63,7400.0,38.8362,38.8535,38.7493,38.758,7400.0
2012-10-08 11:20:00,44.6,44.61,44.54,44.57,6500.0,38.732,38.7407,38.6799,38.7059,6500.0
2012-10-08 11:25:00,44.58,44.59,44.55,44.56,3600.0,38.7146,38.7233,38.6885,38.6972,3600.0
2012-10-08 11:30:00,44.56,44.62,44.55,44.6,19000.0,38.6972,38.7493,38.6885,38.732,19000.0
2012-10-08 11:35:00,44.61,44.61,44.58,44.61,7100.0,38.7407,38.7407,38.7146,38.7407,7100.0
2012-10-08 11:40:00,44.6,44.61,44.56,44.58,7700.0,38.732,38.7407,38.6972,38.7146,7700.0
2012-10-08 11:45:00,44.58,44.61,44.58,44.61,8000.0,38.7146,38.7407,38.7146,38.7407,8000.0
2012-10-08 11:50:00,44.6,44.6,44.51,44.53,16900.0,38.732,38.732,38.6538,38.6712,16900.0
2012-10-08 11:55:00,44.54,44.54,44.5,44.51,9000.0,38.6799,38.6799,38.6451,38.6538,9000.0
2012-10-08 12:00:00,44.51,44.54,44.5,44.53,8800.0,38.6538,38.6799,38.6451,38.6712,8800.0
2012-10-08 12:05:00,44.52,44.54,44.51,44.54,8000.0,38.6625,38.6799,38.6538,38.6799,8000.0
2012-10-08 12:10:00,44.53,44.56,44.5,44.53,23000.0,38.6712,38.6972,38.6451,38.6712,23000.0
2012-10-08 12:15:00,44.53,44.55,44.51,44.53,11900.0,38.6712,38.6885,38.6538,38.6712,11900.0
2012-10-08 12:20:00,44.52,44.52,44.49,44.5,13300.0,38.6625,38.6625,38.6364,38.6451,13300.0
2012-10-08 12:25:00,44.5,44.5,44.44,44.48,7300.0,38.6451,38.6451,38.593,38.6278,7300.0
2012-10-08 12:30:00,44.48,44.48,44.47,44.48,8400.0,38.6278,38.6278,38.6191,38.6278,8400.0
2012-10-08 12:35:00,44.48,44.48,44.4,44.41,8300.0,38.6278,38.6278,38.5583,38.567,8300.0
2012-10-08 12:40:00,44.4,44.41,44.38,44.39,8700.0,38.5583,38.567,38.5409,38.5496,8700.0
2012-10-08 12:45:00,44.39,44.4,44.39,44.4,3800.0,38.5496,38.5583,38.5496,38.5583,3800.0
2012-10-08 12:50:00,44.4,44.4,44.39,44.4,1500.0,38.5583,38.5583,38.5496,38.5583,1500.0
2012-10-08 12:55:00,44.4,44.4,44.37,44.38,17600.0,38.5583,38.5583,38.5322,38.5409,17600.0
2012-10-08 13:00:00,44.38,44.4,44.35,44.37,11800.0,38.5409,38.5583,38.5149,38.5322,11800.0
2012-10-08 13:05:00,44.36,44.4,44.34,44.4,7700.0,38.5235,38.5583,38.5062,38.5583,7700.0
2012-10-08 13:10:00,44.4,44.42,44.4,44.42,9500.0,38.5583,38.5757,38.5583,38.5757,9500.0
2012-10-08 13:15:00,44.43,44.48,44.43,44.45,11100.0,38.5843,38.6278,38.5843,38.6017,11100.0
2012-10-08 13:20:00,44.44,44.45,44.44,44.45,2300.0,38.593,38.6017,38.593,38.6017,2300.0
2012-10-08 13:25:00,44.45,44.45,44.42,44.42,7100.0,38.6017,38.6017,38.5757,38.5757,7100.0
2012-10-08 13:30:00,44.43,44.43,44.4,44.41,13100.0,38.5843,38.5843,38.5583,38.567,13100.0
2012-10-08 13:35:00,44.42,44.42,44.4,44.4,3100.0,38.5757,38.5757,38.5583,38.5583,3100.0
2012-10-08 13:40:00,44.41,44.43,44.39,44.42,1900.0,38.567,38.5843,38.5496,38.5757,1900.0
2012-10-08 13:45:00,44.42,44.42,44.4,44.4,2400.0,38.5757,38.5757,38.5583,38.5583,2400.0
2012-10-08 13:50:00,44.41,44.41,44.4,44.41,2700.0,38.567,38.567,38.5583,38.567,2700.0
2012-10-08 13:55:00,44.41,44.41,44.38,44.38,5100.0,38.567,38.567,38.5409,38.5409,5100.0
2012-10-08 14:00:00,44.38,44.41,44.38,44.41,3700.0,38.5409,38.567,38.5409,38.567,3700.0
2012-10-08 14:05:00,44.41,44.43,44.4,44.41,6100.0,38.567,38.5843,38.5583,38.567,6100.0
2012-10-08 14:10:00,44.42,44.44,44.41,44.44,4600.0,38.5757,38.593,38.567,38.593,4600.0
2012-10-08 14:15:00,44.44,44.5,44.43,44.48,6900.0,38.593,38.6451,38.5843,38.6278,6900.0
2012-10-08 14:20:00,44.48,44.5,44.47,44.48,5000.0,38.6278,38.6451,38.6191,38.6278,5000.0
2012-10-08 14:25:00,44.49,44.5,44.48,44.5,2000.0,38.6364,38.6451,38.6278,38.6451,2000.0
2012-10-08 14:30:00,44.5,44.51,44.48,44.5,8100.0,38.6451,38.6538,38.6278,38.6451,8100.0
2012-10-08 14:35:00,44.5,44.5,44.46,44.46,12400.0,38.6451,38.6451,38.6104,38.6104,12400.0
2012-10-08 14:40:00,44.47,44.47,44.43,44.43,3400.0,38.6191,38.6191,38.5843,38.5843,3400.0
2012-10-08 14:45:00,44.43,44.43,44.37,44.37,6500.0,38.5843,38.5843,38.5322,38.5322,6500.0
2012-10-08 14:50:00,44.38,44.38,44.37,44.38,5000.0,38.5409,38.5409,38.5322,38.5409,5000.0
2012-10-08 14:55:00,44.38,44.38,44.37,44.38,8200.0,38.5409,38.5409,38.5322,38.5409,8200.0
2012-10-08 15:00:00,44.37,44.38,44.35,44.38,20100.0,38.5322,38.5409,38.5149,38.5409,20100.0
2012-10-08 15:05:00,44.38,44.38,44.37,44.38,9100.0,38.5409,38.5409,38.5322,38.5409,9100.0
2012-10-08 15:10:00,44.38,44.38,44.38,44.38,10900.0,38.5409,38.5409,38.5409,38.5409,10900.0
2012-10-08 15:15:00,44.38,44.38,44.37,44.38,32500.0,38.5409,38.5409,38.5322,38.5409,32500.0
2012-10-08 15:20:00,44.38,44.38,44.37,44.38,12000.0,38.5409,38.5409,38.5322,38.5409,12000.0
2012-10-08 15:25:00,44.38,44.42,44.38,44.41,35200.0,38.5409,38.5757,38.5409,38.567,35200.0
2012-10-08 15:30:00,44.4,44.42,44.4,44.4,22300.0,38.5583,38.5757,38.5583,38.5583,22300.0
2012-10-08 15:35:00,44.4,44.41,44.4,44.41,21000.0,38.5583,38.567,38.5583,38.567,21000.0
2012-10-08 15:40:00,44.4,44.41,44.38,44.41,29300.0,38.5583,38.567,38.5409,38.567,29300.0
2012-10-08 15:45:00,44.41,44.43,44.39,44.4,45000.0,38.567,38.5843,38.5496,38.5583,45000.0
2012-10-08 15:50:00,44.4,44.45,44.39,44.45,31300.0,38.5583,38.6017,38.5496,38.6017,31300.0
2012-10-08 15:55:00,44.45,44.46,44.39,44.4,74700.0,38.6017,38.6104,38.5496,38.5583,74700.0
2012-10-09 09:30:00,44.41,44.57,44.36,44.39,21700.0,38.567,38.7059,38.5235,38.5496,21700.0
2012-10-09 09:35:00,44.43,44.47,44.32,44.33,82500.0,38.5843,38.6191,38.4888,38.4975,82500.0
2012-10-09 09:40:00,44.32,44.49,44.26,44.48,34700.0,38.4888,38.6364,38.4367,38.6278,34700.0
2012-10-09 09:45:00,44.48,44.55,44.35,44.45,27200.0,38.6278,38.6885,38.5149,38.6017,27200.0
2012-10-09 09:50:00,44.43,44.51,44.42,44.49,20900.0,38.5843,38.6538,38.5757,38.6364,20900.0
2012-10-09 09:55:00,44.48,44.5,44.45,44.48,6300.0,38.6278,38.6451,38.6017,38.6278,6300.0
2012-10-09 10:00:00,44.46,44.57,44.45,44.55,21700.0,38.6104,38.7059,38.6017,38.6885,21700.0
2012-10-09 10:05:00,44.5,44.54,44.49,44.49,9300.0,38.6451,38.6799,38.6364,38.6364,9300.0
2012-10-09 10:10:00,44.5,44.57,44.5,44.53,8800.0,38.6451,38.7059,38.6451,38.6712,8800.0
2012-10-09 10:15:00,44.54,44.63,44.52,44.52,11800.0,38.6799,38.758,38.6625,38.6625,11800.0
2012-10-09 10:20:00,44.52,44.53,44.49,44.5,5100.0,38.6625,38.6712,38.6364,38.6451,5100.0
2012-10-09 10:25:00,44.52,44.53,44.46,44.52,32800.0,38.6625,38.6712,38.6104,38.6625,32800.0
2012-10-09 10:30:00,44.5,44.53,44.47,44.51,33400.0,38.6451,38.6712,38.6191,38.6538,33400.0
2012-10-09 10:35:00,44.5,44.53,44.32,44.32,15600.0,38.6451,38.6712,38.4888,38.4888,15600.0
2012-10-09 10:40:00,44.33,44.34,44.27,44.3,10200.0,38.4975,38.5062,38.4454,38.4714,10200.0
2012-10-09 10:45:00,44.29,44.3,44.13,44.16,9700.0,38.4628,38.4714,38.3238,38.3499,9700.0
2012-10-09 10:50:00,44.14,44.24,44.09,44.23,20900.0,38.3325,38.4193,38.2891,38.4106,20900.0
2012-10-09 10:55:00,44.23,44.25,44.09,44.15,29000.0,38.4106,38.428,38.2891,38.3412,29000.0
2012-10-09 11:00:00,44.15,44.2,44.08,44.12,33700.0,38.3412,38.3846,38.2804,38.3151,33700.0
2012-10-09 11:05:00,44.12,44.27,44.12,44.27,11200.0,38.3151,38.4454,38.3151,38.4454,11200.0
2012-10-09 11:10:00,44.28,44.29,44.22,44.25,24700.0,38.4541,38.4628,38.402,38.428,24700.0
2012-10-09 11:15:00,44.24,44.29,44.21,44.23,27200.0,38.4193,38.4628,38.3933,38.4106,27200.0
2012-10-09 11:20:00,44.24,44.29,44.23,44.28,7300.0,38.4193,38.4628,38.4106,38.4541,7300.0
2012-10-09 11:25:00,44.24,44.28,44.18,44.2,16500.0,38.4193,38.4541,38.3672,38.3846,16500.0
2012-10-09 11:30:00,44.21,44.27,44.17,44.22,24300.0,38.3933,38.4454,38.3585,38.402,24300.0
2012-10-09 11:35:00,44.22,44.23,44.16,44.16,9300.0,38.402,38.4106,38.3499,38.3499,9300.0
2012-10-09 11:40:00,44.16,44.17,44.08,44.11,13000.0,38.3499,38.3585,38.2804,38.3064,13000.0
2012-10-09 11:45:00,44.1,44.13,44.05,44.12,11800.0,38.2978,38.3238,38.2543,38.3151,11800.0
2012-10-09 11:50:00,44.1,44.16,44.09,44.13,31900.0,38.2978,38.3499,38.2891,38.3238,31900.0
2012-10-09 11:55:00,44.12,44.15,44.11,44.14,18600.0,38.3151,38.3412,38.3064,38.3325,18600.0
2012-10-09 12:00:00,44.12,44.18,44.12,44.14,5300.0,38.3151,38.3672,38.3151,38.3325,5300.0
2012-10-09 12:05:00,44.13,44.14,44.09,44.1,20800.0,38.3238,38.3325,38.2891,38.2978,20800.0
2012-10-09 12:10:00,44.11,44.17,44.07,44.16,8400.0,38.3064,38.3585,38.2717,38.3499,8400.0
2012-10-09 12:15:00,44.15,44.18,44.09,44.11,20000.0,38.3412,38.3672,38.2891,38.3064,20000.0
2012-10-09 12:20:00,44.11,44.12,44.04,44.06,6300.0,38.3064,38.3151,38.2456,38.263,6300.0
2012-10-09 12:25:00,44.05,44.08,44.01,44.02,25700.0,38.2543,38.2804,38.2196,38.2283,25700.0
2012-10-09 12:30:00,44.03,44.09,44.02,44.06,27700.0,38.237,38.2891,38.2283,38.263,27700.0
2012-10-09 12:35:00,44.05,44.1,44.05,44.1,7300.0,38.2543,38.2978,38.2543,38.2978,7300.0
2012-10-09 12:40:00,44.09,44.13,44.08,44.11,5900.0,38.2891,38.3238,38.2804,38.3064,5900.0
2012-10-09 12:45:00,44.1,44.1,44.06,44.09,5000.0,38.2978,38.2978,38.263,38.2891,5000.0
2012-10-09 12:50:00,44.11,44.11,44.04,44.06,5400.0,38.3064,38.3064,38.2456,38.263,5400.0
2012-10-09 12:55:00,44.05,44.09,44.05,44.09,6100.0,38.2543,38.2891,38.2543,38.2891,6100.0
2012-10-09 13:00:00,44.08,44.09,44.04,44.06,8100.0,38.2804,38.2891,38.2456,38.263,8100.0
2012-10-09 13:05:00,44.07,44.07,44.03,44.03,1700.0,38.2717,38.2717,38.237,38.237,1700.0
2012-10-09 13:10:00,44.03,44.11,44.03,44.08,10000.0,38.237,38.3064,38.237,38.2804,10000.0
2012-10-09 13:15:00,44.07,44.07,44.05,44.07,3100.0,38.2717,38.2717,38.2543,38.2717,3100.0
2012-10-09 13:20:00,44.06,44.07,44.04,44.06,3100.0,38.263,38.2717,38.2456,38.263,3100.0
2012-10-09 13:25:00,44.07,44.13,44.05,44.07,7400.0,38.2717,38.3238,38.2543,38.2717,7400.0
2012-10-09 13:30:00,44.07,44.08,44.03,44.04,9300.0,38.2717,38.2804,38.237,38.2456,9300.0
2012-10-09 13:35:00,44.04,44.11,44.04,44.09,4200.0,38.2456,38.3064,38.2456,38.2891,4200.0
2012-10-09 13:40:00,44.08,44.11,44.08,44.09,7800.0,38.2804,38.3064,38.2804,38.2891,7800.0
2012-10-09 13:45:00,44.1,44.1,44.02,44.02,13200.0,38.2978,38.2978,38.2283,38.2283,13200.0
2012-10-09 13:50:00,44.02,44.11,44.01,44.02,14400.0,38.2283,38.3064,38.2196,38.2283,14400.0
2012-10-09 13:55:00,44.0,44.04,43.98,43.98,19700.0,38.2109,38.2456,38.1935,38.1935,19700.0
2012-10-09 14:00:00,43.98,44.01,43.97,43.98,11700.0,38.1935,38.2196,38.1849,38.1935,11700.0
2012-10-09 14:05:00,43.98,43.98,43.92,43.94,19400.0,38.1935,38.1935,38.1414,38.1588,19400.0
2012-10-09 14:10:00,43.94,43.96,43.9,43.9,19000.0,38.1588,38.1762,38.1241,38.1241,19000.0
2012-10-09 14:15:00,43.9,43.93,43.86,43.91,12300.0,38.1241,38.1501,38.0893,38.1328,12300.0
2012-10-09 14:20:00,43.91,43.94,43.88,43.91,8200.0,38.1328,38.1588,38.1067,38.1328,8200.0
2012-10-09 14:25:00,43.91,43.96,43.88,43.9,14000.0,38.1328,38.1762,38.1067,38.1241,14000.0
2012-10-09 14:30:00,43.88,43.95,43.87,43.94,13900.0,38.1067,38.1675,38.098,38.1588,13900.0
2012-10-09 14:35:00,43.94,44.01,43.88,43.88,31900.0,38.1588,38.2196,38.1067,38.1067,31900.0
2012-10-09 14:40:00,43.88,43.9,43.83,43.84,36700.0,38.1067,38.1241,38.0633,38.072,36700.0
2012-10-09 14:45:00,43.85,43.88,43.83,43.86,18000.0,38.0806,38.1067,38.0633,38.0893,18000.0
2012-10-09 14:50:00,43.86,43.89,43.84,43.84,14500.0,38.0893,38.1154,38.072,38.072,14500.0
2012-10-09 14:55:00,43.84,43.86,43.83,43.86,11200.0,38.072,38.0893,38.0633,38.0893,11200.0
2012-10-09 15:00:00,43.84,43.9,43.82,43.83,28300.0,38.072,38.1241,38.0546,38.0633,28300.0
2012-10-09 15:05:00,43.83,43.91,43.81,43.89,29200.0,38.0633,38.1328,38.0459,38.1154,29200.0
2012-10-09 15:10:00,43.89,43.92,43.83,43.89,22100.0,38.1154,38.1414,38.0633,38.1154,22100.0
2012-10-09 15:15:00,43.9,43.92,43.81,43.81,24700.0,38.1241,38.1414,38.0459,38.0459,24700.0
2012-10-09 15:20:00,43.82,43.84,43.76,43.76,31900.0,38.0546,38.072,38.0025,38.0025,31900.0
2012-10-09 15:25:00,43.76,43.8,43.73,43.73,23300.0,38.0025,38.0372,37.9764,37.9764,23300.0
2012-10-09 15:30:00,43.75,43.79,43.7,43.72,28200.0,37.9938,38.0285,37.9504,37.9677,28200.0
2012-10-09 15:35:00,43.72,43.82,43.72,43.79,27600.0,37.9677,38.0546,37.9677,38.0285,27600.0
2012-10-09 15:40:00,43.8,43.92,43.8,43.86,47100.0,38.0372,38.1414,38.0372,38.0893,47100.0
2012-10-09 15:45:00,43.85,43.99,43.82,43.98,74600.0,38.0806,38.2022,38.0546,38.1935,74600.0
2012-10-09 15:50:00,43.97,43.98,43.9,43.9,54400.0,38.1849,38.1935,38.1241,38.1241,54400.0
2012-10-09 15:55:00,43.9,43.99,43.9,43.98,199200.0,38.1241,38.2022,38.1241,38.1935,199200.0
2012-10-10 09:30:00,43.9,44.14,43.87,44.03,55000.0,38.1241,38.3325,38.098,38.237,55000.0
2012-10-10 09:35:00,44.0,44.07,43.92,43.95,35900.0,38.2109,38.2717,38.1414,38.1675,35900.0
2012-10-10 09:40:00,43.99,43.99,43.76,43.78,8900.0,38.2022,38.2022,38.0025,38.0199,8900.0
2012-10-10 09:45:00,43.8,43.99,43.79,43.94,7700.0,38.0372,38.2022,38.0285,38.1588,7700.0
2012-10-10 09:50:00,43.95,43.96,43.84,43.87,10100.0,38.1675,38.1762,38.072,38.098,10100.0
2012-10-10 09:55:00,43.84,43.85,43.73,43.75,8600.0,38.072,38.0806,37.9764,37.9938,8600.0
2012-10-10 10:00:00,43.77,43.84,43.66,43.78,22700.0,38.0112,38.072,37.9156,38.0199,22700.0
2012-10-10 10:05:00,43.78,43.79,43.66,43.66,22300.0,38.0199,38.0285,37.9156,37.9156,22300.0
2012-10-10 10:10:00,43.66,43.73,43.53,43.66,43500.0,37.9156,37.9764,37.8027,37.9156,43500.0
2012-10-10 10:15:00,43.68,43.69,43.57,43.59,8300.0,37.933,37.9417,37.8375,37.8549,8300.0
2012-10-10 10:20:00,43.6,43.66,43.59,43.61,11500.0,37.8635,37.9156,37.8549,37.8722,11500.0
2012-10-10 10:25:00,43.61,43.72,43.6,43.72,10100.0,37.8722,37.9677,37.8635,37.9677,10100.0
2012-10-10 10:30:00,43.71,43.73,43.62,43.62,5100.0,37.9591,37.9764,37.8809,37.8809,5100.0
2012-10-10 10:35:00,43.63,43.63,43.53,43.56,8600.0,37.8896,37.8896,37.8027,37.8288,8600.0
2012-10-10 10:40:00,43.56,43.6,43.51,43.57,19700.0,37.8288,37.8635,37.7854,37.8375,19700.0
2012-10-10 10:45:00,43.53,43.56,43.51,43.54,14900.0,37.8027,37.8288,37.7854,37.8114,14900.0
2012-10-10 10:50:00,43.54,43.65,43.54,43.65,6400.0,37.8114,37.907,37.8114,37.907,6400.0
2012-10-10 10:55:00,43.66,43.73,43.65,43.68,16900.0,37.9156,37.9764,37.907,37.933,16900.0
2012-10-10 11:00:00,43.68,43.76,43.68,43.72,8700.0,37.933,38.0025,37.933,37.9677,8700.0
2012-10-10 11:05:00,43.72,43.84,43.72,43.84,19100.0,37.9677,38.072,37.9677,38.072,19100.0
2012-10-10 11:10:00,43.84,43.9,43.76,43.8,15600.0,38.072,38.1241,38.0025,38.0372,15600.0
2012-10-10 11:15:00,43.79,43.82,43.72,43.73,44200.0,38.0285,38.0546,37.9677,37.9764,44200.0
2012-10-10 11:20:00,43.73,43.8,43.73,43.77,13100.0,37.9764,38.0372,37.9764,38.0112,13100.0
2012-10-10 11:25:00,43.76,43.8,43.75,43.79,16900.0,38.0025,38.0372,37.9938,38.0285,16900.0
2012-10-10 11:30:00,43.79,43.8,43.63,43.63,41800.0,38.0285,38.0372,37.8896,37.8896,41800.0
2012-10-10 11:35:00,43.63,43.64,43.5,43.61,31700.0,37.8896,37.8983,37.7767,37.8722,31700.0
2012-10-10 11:40:00,43.61,43.65,43.58,43.62,11400.0,37.8722,37.907,37.8462,37.8809,11400.0
2012-10-10 11:45:00,43.63,43.65,43.5,43.51,29900.0,37.8896,37.907,37.7767,37.7854,29900.0
2012-10-10 11:50:00,43.51,43.54,43.43,43.52,45200.0,37.7854,37.8114,37.7159,37.7941,45200.0
2012-10-10 11:55:00,43.52,43.54,43.48,43.49,23300.0,37.7941,37.8114,37.7593,37.768,23300.0
2012-10-10 12:00:00,43.48,43.54,43.48,43.52,14900.0,37.7593,37.8114,37.7593,37.7941,14900.0
2012-10-10 12:05:00,43.55,43.66,43.55,43.66,6600.0,37.8201,37.9156,37.8201,37.9156,6600.0
2012-10-10 12:10:00,43.65,43.69,43.59,43.59,9800.0,37.907,37.9417,37.8549,37.8549,9800.0
2012-10-10 12:15:00,43.59,43.64,43.53,43.55,20600.0,37.8549,37.8983,37.8027,37.8201,20600.0
2012-10-10 12:20:00,43.56,43.63,43.54,43.62,10700.0,37.8288,37.8896,37.8114,37.8809,10700.0
2012-10-10 12:25:00,43.6,43.66,43.6,43.61,7700.0,37.8635,37.9156,37.8635,37.8722,7700.0
2012-10-10 12:30:00,43.58,43.59,43.51,43.55,3300.0,37.8462,37.8549,37.7854,37.8201,3300.0
2012-10-10 12:35:00,43.54,43.55,43.47,43.53,5200.0,37.8114,37.8201,37.7506,37.8027,5200.0
2012-10-10 12:40:00,43.55,43.55,43.52,43.53,3000.0,37.8201,37.8201,37.7941,37.8027,3000.0
2012-10-10 12:45:00,43.51,43.53,43.47,43.53,2800.0,37.7854,37.8027,37.7506,37.8027,2800.0
2012-10-10 12:50:00,43.54,43.55,43.5,43.54,9500.0,37.8114,37.8201,37.7767,37.8114,9500.0
2012-10-10 12:55:00,43.55,43.55,43.47,43.51,16800.0,37.8201,37.8201,37.7506,37.7854,16800.0
2012-10-10 13:00:00,43.51,43.53,43.47,43.49,10400.0,37.7854,37.8027,37.7506,37.768,10400.0
2012-10-10 13:05:00,43.51,43.53,43.49,43.51,6100.0,37.7854,37.8027,37.768,37.7854,6100.0
2012-10-10 13:10:00,43.5,43.52,43.46,43.47,6500.0,37.7767,37.7941,37.742,37.7506,6500.0
2012-10-10 13:15:00,43.46,43.53,43.46,43.5,9100.0,37.742,37.8027,37.742,37.7767,9100.0
2012-10-10 13:20:00,43.5,43.52,43.48,43.51,12700.0,37.7767,37.7941,37.7593,37.7854,12700.0
2012-10-10 13:25:00,43.51,43.52,43.5,43.52,6900.0,37.7854,37.7941,37.7767,37.7941,6900.0
2012-10-10 13:30:00,43.52,43.53,43.48,43.51,8400.0,37.7941,37.8027,37.7593,37.7854,8400.0
2012-10-10 13:35:00,43.54,43.6,43.54,43.54,5700.0,37.8114,37.8635,37.8114,37.8114,5700.0
2012-10-10 13:40:00,43.55,43.57,43.51,43.53,4200.0,37.8201,37.8375,37.7854,37.8027,4200.0
2012-10-10 13:45:00,43.53,43.53,43.49,43.53,2400.0,37.8027,37.8027,37.768,37.8027,2400.0
2012-10-10 13:50:00,43.53,43.56,43.51,43.52,5000.0,37.8027,37.8288,37.7854,37.7941,5000.0
2012-10-10 13:55:00,43.5,43.57,43.5,43.56,32200.0,37.7767,37.8375,37.7767,37.8288,32200.0
2012-10-10 14:00:00,43.56,43.72,43.56,43.67,69500.0,37.8288,37.9677,37.8288,37.9243,69500.0
2012-10-10 14:05:00,43.68,43.74,43.65,43.74,38400.0,37.933,37.9851,37.907,37.9851,38400.0
2012-10-10 14:10:00,43.74,43.81,43.68,43.81,32700.0,37.9851,38.0459,37.933,38.0459,32700.0
2012-10-10 14:15:00,43.8,43.86,43.78,43.85,11600.0,38.0372,38.0893,38.0199,38.0806,11600.0
2012-10-10 14:20:00,43.84,43.87,43.8,43.84,8000.0,38.072,38.098,38.0372,38.072,8000.0
2012-10-10 14:25:00,43.86,43.89,43.85,43.89,4200.0,38.0893,38.1154,38.0806,38.1154,4200.0
2012-10-10 14:30:00,43.9,43.94,43.88,43.89,9700.0,38.1241,38.1588,38.1067,38.1154,9700.0
2012-10-10 14:35:00,43.89,43.9,43.81,43.85,7300.0,38.1154,38.1241,38.0459,38.0806,7300.0
2012-10-10 14:40:00,43.84,43.86,43.81,43.86,7400.0,38.072,38.0893,38.0459,38.0893,7400.0
2012-10-10 14:45:00,43.86,43.9,43.81,43.87,5000.0,38.0893,38.1241,38.0459,38.098,5000.0
2012-10-10 14:50:00,43.87,43.9,43.85,43.87,21900.0,38.098,38.1241,38.0806,38.098,21900.0
2012-10-10 14:55:00,43.88,43.88,43.82,43.82,15300.0,38.1067,38.1067,38.0546,38.0546,15300.0
2012-10-10 15:00:00,43.81,43.85,43.79,43.82,8200.0,38.0459,38.0806,38.0285,38.0546,8200.0
2012-10-10 15:05:00,43.82,43.88,43.82,43.88,26100.0,38.0546,38.1067,38.0546,38.1067,26100.0
2012-10-10 15:10:00,43.9,43.95,43.85,43.94,35900.0,38.1241,38.1675,38.0806,38.1588,35900.0
2012-10-10 15:15:00,43.94,43.96,43.88,43.88,17700.0,38.1588,38.1762,38.1067,38.1067,17700.0
2012-10-10 15:20:00,43.88,43.89,43.83,43.87,25600.0,38.1067,38.1154,38.0633,38.098,25600.0
2012-10-10 15:25:00,43.87,43.91,43.86,43.87,19300.0,38.098,38.1328,38.0893,38.098,19300.0
2012-10-10 15:30:00,43.87,43.9,43.82,43.88,46500.0,38.098,38.1241,38.0546,38.1067,46500.0
2012-10-10 15:35:00,43.88,43.92,43.86,43.91,47600.0,38.1067,38.1414,38.0893,38.1328,47600.0
2012-10-10 15:40:00,43.91,43.95,43.9,43.94,52200.0,38.1328,38.1675,38.1241,38.1588,52200.0
2012-10-10 15:45:00,43.93,43.97,43.92,43.95,36200.0,38.1501,38.1849,38.1414,38.1675,36200.0
2012-10-10 15:50:00,43.95,43.95,43.87,43.9,55700.0,38.1675,38.1675,38.098,38.1241,55700.0
2012-10-10 15:55:00,43.9,44.03,43.88,44.01,193500.0,38.1241,38.237,38.1067,38.2196,193500.0
2012-10-11 09:30:00,44.37,44.84,44.37,44.46,25100.0,38.5322,38.9404,38.5322,38.6104,25100.0
2012-10-11 09:35:00,44.48,44.5,44.33,44.34,8300.0,38.6278,38.6451,38.4975,38.5062,8300.0
2012-10-11 09:40:00,44.35,44.38,44.15,44.16,15800.0,38.5149,38.5409,38.3412,38.3499,15800.0
2012-10-11 09:45:00,44.17,44.21,44.07,44.09,8800.0,38.3585,38.3933,38.2717,38.2891,8800.0
2012-10-11 09:50:00,44.11,44.16,44.08,44.13,8100.0,38.3064,38.3499,38.2804,38.3238,8100.0
2012-10-11 09:55:00,44.13,44.16,44.09,44.16,13500.0,38.3238,38.3499,38.2891,38.3499,13500.0
2012-10-11 10:00:00,44.16,44.26,44.15,44.22,11700.0,38.3499,38.4367,38.3412,38.402,11700.0
2012-10-11 10:05:00,44.22,44.3,44.15,44.3,11800.0,38.402,38.4714,38.3412,38.4714,11800.0
2012-10-11 10:10:00,44.3,44.34,44.27,44.3,12500.0,38.4714,38.5062,38.4454,38.4714,12500.0
2012-10-11 10:15:00,44.32,44.39,44.3,44.32,14300.0,38.4888,38.5496,38.4714,38.4888,14300.0
2012-10-11 10:20:00,44.32,44.42,44.32,44.4,8200.0,38.4888,38.5757,38.4888,38.5583,8200.0
2012-10-11 10:25:00,44.42,44.42,44.33,44.36,9300.0,38.5757,38.5757,38.4975,38.5235,9300.0
2012-10-11 10:30:00,44.36,44.39,44.31,44.37,9800.0,38.5235,38.5496,38.4801,38.5322,9800.0
2012-10-11 10:35:00,44.38,44.4,44.31,44.32,7600.0,38.5409,38.5583,38.4801,38.4888,7600.0
2012-10-11 10:40:00,44.31,44.41,44.31,44.41,13200.0,38.4801,38.567,38.4801,38.567,13200.0
2012-10-11 10:45:00,44.39,44.41,44.33,44.41,23700.0,38.5496,38.567,38.4975,38.567,23700.0
2012-10-11 10:50:00,44.41,44.46,44.33,44.34,8000.0,38.567,38.6104,38.4975,38.5062,8000.0
2012-10-11 10:55:00,44.35,44.38,44.35,44.36,5300.0,38.5149,38.5409,38.5149,38.5235,5300.0
2012-10-11 11:00:00,44.37,44.37,44.33,44.37,6100.0,38.5322,38.5322,38.4975,38.5322,6100.0
2012-10-11 11:05:00,44.37,44.37,44.27,44.35,25300.0,38.5322,38.5322,38.4454,38.5149,25300.0
2012-10-11 11:10:00,44.35,44.37,44.31,44.35,11400.0,38.5149,38.5322,38.4801,38.5149,11400.0
2012-10-11 11:15:00,44.35,44.37,44.28,44.34,21600.0,38.5149,38.5322,38.4541,38.5062,21600.0
2012-10-11 11:20:00,44.34,44.4,44.33,44.38,32500.0,38.5062,38.5583,38.4975,38.5409,32500.0
2012-10-11 11:25:00,44.38,44.38,44.35,44.37,5200.0,38.5409,38.5409,38.5149,38.5322,5200.0
2012-10-11 11:30:00,44.36,44.38,44.33,44.37,7800.0,38.5235,38.5409,38.4975,38.5322,7800.0
2012-10-11 11:35:00,44.36,44.42,44.35,44.4,10800.0,38.5235,38.5757,38.5149,38.5583,10800.0
2012-10-11 11:40:00,44.4,44.46,44.39,44.45,24800.0,38.5583,38.6104,38.5496,38.6017,24800.0
2012-10-11 11:45:00,44.45,44.54,44.45,44.51,21900.0,38.6017,38.6799,38.6017,38.6538,21900.0
2012-10-11 11:50:00,44.5,44.52,44.45,44.46,23100.0,38.6451,38.6625,38.6017,38.6104,23100.0
2012-10-11 11:55:00,44.46,44.5,44.46,44.5,7000.0,38.6104,38.6451,38.6104,38.6451,7000.0
2012-10-11 12:00:00,44.5,44.5,44.47,44.5,12200.0,38.6451,38.6451,38.6191,38.6451,12200.0
2012-10-11 12:05:00,44.5,44.54,44.49,44.54,22400.0,38.6451,38.6799,38.6364,38.6799,22400.0
2012-10-11 12:10:00,44.53,44.57,44.52,44.52,17800.0,38.6712,38.7059,38.6625,38.6625,17800.0
2012-10-11 12:15:00,44.52,44.52,44.42,44.42,11300.0,38.6625,38.6625,38.5757,38.5757,11300.0
2012-10-11 12:20:00,44.43,44.48,44.35,44.45,53800.0,38.5843,38.6278,38.5149,38.6017,53800.0
2012-10-11 12:25:00,44.45,44.47,44.35,44.47,16400.0,38.6017,38.6191,38.5149,38.6191,16400.0
2012-10-11 12:30:00,44.47,44.51,44.43,44.48,10700.0,38.6191,38.6538,38.5843,38.6278,10700.0
2012-10-11 12:35:00,44.47,44.48,44.45,44.46,2000.0,38.6191,38.6278,38.6017,38.6104,2000.0
2012-10-11 12:40:00,44.44,44.45,44.37,44.38,2600.0,38.593,38.6017,38.5322,38.5409,2600.0
2012-10-11 12:45:00,44.37,44.46,44.37,44.46,8400.0,38.5322,38.6104,38.5322,38.6104,8400.0
2012-10-11 12:50:00,44.44,44.46,44.43,44.45,1600.0,38.593,38.6104,38.5843,38.6017,1600.0
2012-10-11 12:55:00,44.43,44.44,44.42,44.43,2500.0,38.5843,38.593,38.5757,38.5843,2500.0
2012-10-11 13:00:00,44.42,44.48,44.37,44.48,8000.0,38.5757,38.6278,38.5322,38.6278,8000.0
2012-10-11 13:05:00,44.45,44.46,44.43,44.45,2200.0,38.6017,38.6104,38.5843,38.6017,2200.0
2012-10-11 13:10:00,44.45,44.46,44.39,44.44,9300.0,38.6017,38.6104,38.5496,38.593,9300.0
2012-10-11 13:15:00,44.45,44.48,44.43,44.45,3900.0,38.6017,38.6278,38.5843,38.6017,3900.0
2012-10-11 13:20:00,44.45,44.45,44.39,44.45,17700.0,38.6017,38.6017,38.5496,38.6017,17700.0
2012-10-11 13:25:00,44.46,44.49,44.45,44.47,9400.0,38.6104,38.6364,38.6017,38.6191,9400.0
2012-10-11 13:30:00,44.47,44.5,44.45,44.47,23900.0,38.6191,38.6451,38.6017,38.6191,23900.0
2012-10-11 13:35:00,44.48,44.49,44.43,44.49,7300.0,38.6278,38.6364,38.5843,38.6364,7300.0
2012-10-11 13:40:00,44.48,44.48,44.41,44.41,12100.0,38.6278,38.6278,38.567,38.567,12100.0
2012-10-11 13:45:00,44.43,44.5,44.42,44.48,17200.0,38.5843,38.6451,38.5757,38.6278,17200.0
2012-10-11 13:50:00,44.48,44.48,44.41,44.46,14100.0,38.6278,38.6278,38.567,38.6104,14100.0
2012-10-11 13:55:00,44.46,44.5,44.46,44.46,7400.0,38.6104,38.6451,38.6104,38.6104,7400.0
2012-10-11 14:00:00,44.46,44.5,44.46,44.47,7100.0,38.6104,38.6451,38.6104,38.6191,7100.0
2012-10-11 14:05:00,44.45,44.47,44.43,44.44,10600.0,38.6017,38.6191,38.5843,38.593,10600.0
2012-10-11 14:10:00,44.44,44.5,44.43,44.45,8700.0,38.593,38.6451,38.5843,38.6017,8700.0
2012-10-11 14:15:00,44.45,44.48,44.45,44.48,8400.0,38.6017,38.6278,38.6017,38.6278,8400.0
2012-10-11 14:20:00,44.47,44.5,44.45,44.49,8000.0,38.6191,38.6451,38.6017,38.6364,8000.0
2012-10-11 14:25:00,44.5,44.51,44.48,44.48,10500.0,38.6451,38.6538,38.6278,38.6278,10500.0
2012-10-11 14:30:00,44.48,44.5,44.47,44.48,10200.0,38.6278,38.6451,38.6191,38.6278,10200.0
2012-10-11 14:35:00,44.48,44.49,44.43,44.48,13500.0,38.6278,38.6364,38.5843,38.6278,13500.0
2012-10-11 14:40:00,44.48,44.5,44.45,44.48,13800.0,38.6278,38.6451,38.6017,38.6278,13800.0
2012-10-11 14:45:00,44.48,44.49,44.45,44.47,13600.0,38.6278,38.6364,38.6017,38.6191,13600.0
2012-10-11 14:50:00,44.48,44.54,44.48,44.53,11100.0,38.6278,38.6799,38.6278,38.6712,11100.0
2012-10-11 14:55:00,44.51,44.52,44.49,44.49,9500.0,38.6538,38.6625,38.6364,38.6364,9500.0
2012-10-11 15:00:00,44.5,44.51,44.46,44.47,17700.0,38.6451,38.6538,38.6104,38.6191,17700.0
2012-10-11 15:05:00,44.46,44.5,44.45,44.49,29300.0,38.6104,38.6451,38.6017,38.6364,29300.0
2012-10-11 15:10:00,44.5,44.52,44.48,44.49,15600.0,38.6451,38.6625,38.6278,38.6364,15600.0
2012-10-11 15:15:00,44.5,44.51,44.46,44.47,17200.0,38.6451,38.6538,38.6104,38.6191,17200.0
2012-10-11 15:20:00,44.47,44.52,44.47,44.5,15100.0,38.6191,38.6625,38.6191,38.6451,15100.0
2012-10-11 15:25:00,44.5,44.57,44.5,44.57,14800.0,38.6451,38.7059,38.6451,38.7059,14800.0
2012-10-11 15:30:00,44.56,44.58,44.47,44.48,23300.0,38.6972,38.7146,38.6191,38.6278,23300.0
2012-10-11 15:35:00,44.47,44.49,44.37,44.37,27600.0,38.6191,38.6364,38.5322,38.5322,27600.0
2012-10-11 15:40:00,44.37,44.41,44.36,44.37,22200.0,38.5322,38.567,38.5235,38.5322,22200.0
2012-10-11 15:45:00,44.37,44.38,44.32,44.37,35500.0,38.5322,38.5409,38.4888,38.5322,35500.0
2012-10-11 15:50:00,44.37,44.4,44.36,44.4,25700.0,38.5322,38.5583,38.5235,38.5583,25700.0
2012-10-11 15:55:00,44.39,44.41,44.35,44.39,121900.0,38.5496,38.567,38.5149,38.5496,121900.0
2012-10-12 09:30:00,44.28,44.61,44.28,44.5,32300.0,38.4541,38.7407,38.4541,38.6451,32300.0
2012-10-12 09:35:00,44.52,44.72,44.48,44.72,12800.0,38.6625,38.8362,38.6278,38.8362,12800.0
2012-10-12 09:40:00,44.72,44.74,44.38,44.45,23200.0,38.8362,38.8535,38.5409,38.6017,23200.0
2012-10-12 09:45:00,44.43,44.51,44.42,44.5,11400.0,38.5843,38.6538,38.5757,38.6451,11400.0
2012-10-12 09:50:00,44.52,44.55,44.45,44.5,28600.0,38.6625,38.6885,38.6017,38.6451,28600.0
2012-10-12 09:55:00,44.53,44.55,44.5,44.55,27300.0,38.6712,38.6885,38.6451,38.6885,27300.0
2012-10-12 10:00:00,44.54,44.56,44.49,44.54,12300.0,38.6799,38.6972,38.6364,38.6799,12300.0
2012-10-12 10:05:00,44.54,44.54,44.41,44.46,7700.0,38.6799,38.6799,38.567,38.6104,7700.0
2012-10-12 10:10:00,44.47,44.53,44.45,44.5,17200.0,38.6191,38.6712,38.6017,38.6451,17200.0
2012-10-12 10:15:00,44.51,44.53,44.48,44.49,11100.0,38.6538,38.6712,38.6278,38.6364,11100.0
2012-10-12 10:20:00,44.49,44.53,44.46,44.46,12700.0,38.6364,38.6712,38.6104,38.6104,12700.0
2012-10-12 10:25:00,44.48,44.48,44.41,44.48,16000.0,38.6278,38.6278,38.567,38.6278,16000.0
2012-10-12 10:30:00,44.48,44.5,44.44,44.5,8000.0,38.6278,38.6451,38.593,38.6451,8000.0
2012-10-12 10:35:00,44.49,44.57,44.49,44.54,6000.0,38.6364,38.7059,38.6364,38.6799,6000.0
2012-10-12 10:40:00,44.56,44.58,44.52,44.56,5100.0,38.6972,38.7146,38.6625,38.6972,5100.0
2012-10-12 10:45:00,44.54,44.54,44.5,44.5,8000.0,38.6799,38.6799,38.6451,38.6451,8000.0
2012-10-12 10:50:00,44.48,44.52,44.46,44.52,7000.0,38.6278,38.6625,38.6104,38.6625,7000.0
2012-10-12 10:55:00,44.52,44.52,44.48,44.5,10200.0,38.6625,38.6625,38.6278,38.6451,10200.0
2012-10-12 11:00:00,44.48,44.5,44.47,44.49,9000.0,38.6278,38.6451,38.6191,38.6364,9000.0
2012-10-12 11:05:00,44.49,44.53,44.48,44.52,6300.0,38.6364,38.6712,38.6278,38.6625,6300.0
2012-10-12 11:10:00,44.52,44.52,44.42,44.45,15700.0,38.6625,38.6625,38.5757,38.6017,15700.0
2012-10-12 11:15:00,44.44,44.47,44.42,44.44,14400.0,38.593,38.6191,38.5757,38.593,14400.0
2012-10-12 11:20:00,44.44,44.46,44.44,44.46,23200.0,38.593,38.6104,38.593,38.6104,23200.0
2012-10-12 11:25:00,44.46,44.48,44.45,44.45,11600.0,38.6104,38.6278,38.6017,38.6017,11600.0
2012-10-12 11:30:00,44.43,44.44,44.37,44.38,33100.0,38.5843,38.593,38.5322,38.5409,33100.0
2012-10-12 11:35:00,44.37,44.45,44.37,44.45,14600.0,38.5322,38.6017,38.5322,38.6017,14600.0
2012-10-12 11:40:00,44.45,44.48,44.4,44.46,24900.0,38.6017,38.6278,38.5583,38.6104,24900.0
2012-10-12 11:45:00,44.45,44.5,44.44,44.45,5000.0,38.6017,38.6451,38.593,38.6017,5000.0
2012-10-12 11:50:00,44.46,44.48,44.43,44.47,8700.0,38.6104,38.6278,38.5843,38.6191,8700.0
2012-10-12 11:55:00,44.47,44.5,44.46,44.49,7800.0,38.6191,38.6451,38.6104,38.6364,7800.0
2012-10-12 12:00:00,44.5,44.52,44.46,44.52,9800.0,38.6451,38.6625,38.6104,38.6625,9800.0
2012-10-12 12:05:00,44.51,44.56,44.51,44.52,19900.0,38.6538,38.6972,38.6538,38.6625,19900.0
2012-10-12 12:10:00,44.52,44.52,44.5,44.52,4500.0,38.6625,38.6625,38.6451,38.6625,4500.0
2012-10-12 12:15:00,44.51,44.52,44.5,44.51,4600.0,38.6538,38.6625,38.6451,38.6538,4600.0
2012-10-12 12:20:00,44.5,44.52,44.5,44.51,7400.0,38.6451,38.6625,38.6451,38.6538,7400.0
2012-10-12 12:25:00,44.51,44.51,44.46,44.47,14600.0,38.6538,38.6538,38.6104,38.6191,14600.0
2012-10-12 12:30:00,44.47,44.54,44.46,44.51,8600.0,38.6191,38.6799,38.6104,38.6538,8600.0
2012-10-12 12:35:00,44.52,44.53,44.5,44.51,4300.0,38.6625,38.6712,38.6451,38.6538,4300.0
2012-10-12 12:40:00,44.51,44.51,44.48,44.48,8300.0,38.6538,38.6538,38.6278,38.6278,8300.0
2012-10-12 12:45:00,44.47,44.5,44.45,44.49,6800.0,38.6191,38.6451,38.6017,38.6364,6800.0
2012-10-12 12:50:00,44.49,44.49,44.46,44.47,9700.0,38.6364,38.6364,38.6104,38.6191,9700.0
2012-10-12 12:55:00,44.49,44.49,44.47,44.48,5900.0,38.6364,38.6364,38.6191,38.6278,5900.0
2012-10-12 13:00:00,44.48,44.51,44.48,44.51,13500.0,38.6278,38.6538,38.6278,38.6538,13500.0
2012-10-12 13:05:00,44.51,44.51,44.47,44.47,8800.0,38.6538,38.6538,38.6191,38.6191,8800.0
2012-10-12 13:10:00,44.47,44.48,44.41,44.43,12000.0,38.6191,38.6278,38.567,38.5843,12000.0
2012-10-12 13:15:00,44.43,44.49,44.43,44.48,14900.0,38.5843,38.6364,38.5843,38.6278,14900.0
2012-10-12 13:20:00,44.49,44.5,44.48,44.5,8300.0,38.6364,38.6451,38.6278,38.6451,8300.0
2012-10-12 13:25:00,44.5,44.5,44.48,44.48,5400.0,38.6451,38.6451,38.6278,38.6278,5400.0
2012-10-12 13:30:00,44.48,44.51,44.48,44.48,11500.0,38.6278,38.6538,38.6278,38.6278,11500.0
2012-10-12 13:35:00,44.48,44.49,44.44,44.46,30800.0,38.6278,38.6364,38.593,38.6104,30800.0
2012-10-12 13:40:00,44.46,44.47,44.36,44.38,21000.0,38.6104,38.6191,38.5235,38.5409,21000.0
2012-10-12 13:45:00,44.39,44.39,44.31,44.34,14500.0,38.5496,38.5496,38.4801,38.5062,14500.0
2012-10-12 13:50:00,44.36,44.39,44.34,44.36,8900.0,38.5235,38.5496,38.5062,38.5235,8900.0
2012-10-12 13:55:00,44.36,44.44,44.34,44.41,14700.0,38.5235,38.593,38.5062,38.567,14700.0
2012-10-12 14:00:00,44.42,44.43,44.36,44.41,15400.0,38.5757,38.5843,38.5235,38.567,15400.0
2012-10-12 14:05:00,44.4,44.43,44.38,44.42,15300.0,38.5583,38.5843,38.5409,38.5757,15300.0
2012-10-12 14:10:00,44.4,44.4,44.37,44.38,12800.0,38.5583,38.5583,38.5322,38.5409,12800.0
2012-10-12 14:15:00,44.37,44.38,44.35,44.36,10400.0,38.5322,38.5409,38.5149,38.5235,10400.0
2012-10-12 14:20:00,44.36,44.45,44.36,44.42,9500.0,38.5235,38.6017,38.5235,38.5757,9500.0
2012-10-12 14:25:00,44.42,44.45,44.41,44.44,2800.0,38.5757,38.6017,38.567,38.593,2800.0
2012-10-12 14:30:00,44.44,44.45,44.41,44.45,6100.0,38.593,38.6017,38.567,38.6017,6100.0
2012-10-12 14:35:00,44.44,44.49,44.43,44.48,9700.0,38.593,38.6364,38.5843,38.6278,9700.0
2012-10-12 14:40:00,44.48,44.49,44.44,44.46,10900.0,38.6278,38.6364,38.593,38.6104,10900.0
2012-10-12 14:45:00,44.46,44.5,44.45,44.49,5000.0,38.6104,38.6451,38.6017,38.6364,5000.0
2012-10-12 14:50:00,44.5,44.61,44.5,44.57,14800.0,38.6451,38.7407,38.6451,38.7059,14800.0
2012-10-12 14:55:00,44.55,44.55,44.53,44.53,4300.0,38.6885,38.6885,38.6712,38.6712,4300.0
2012-10-12 15:00:00,44.53,44.54,44.48,44.48,9100.0,38.6712,38.6799,38.6278,38.6278,9100.0
2012-10-12 15:05:00,44.48,44.51,44.46,44.51,18100.0,38.6278,38.6538,38.6104,38.6538,18100.0
2012-10-12 15:10:00,44.51,44.52,44.5,44.5,8500.0,38.6538,38.6625,38.6451,38.6451,8500.0
2012-10-12 15:15:00,44.5,44.52,44.48,44.5,10400.0,38.6451,38.6625,38.6278,38.6451,10400.0
2012-10-12 15:20:00,44.51,44.52,44.49,44.52,19100.0,38.6538,38.6625,38.6364,38.6625,19100.0
2012-10-12 15:25:00,44.51,44.53,44.51,44.52,13000.0,38.6538,38.6712,38.6538,38.6625,13000.0
2012-10-12 15:30:00,44.51,44.52,44.45,44.49,25600.0,38.6538,38.6625,38.6017,38.6364,25600.0
2012-10-12 15:35:00,44.48,44.48,44.4,44.43,15300.0,38.6278,38.6278,38.5583,38.5843,15300.0
2012-10-12 15:40:00,44.43,44.43,44.39,44.39,15900.0,38.5843,38.5843,38.5496,38.5496,15900.0
2012-10-12 15:45:00,44.37,44.44,44.32,44.34,63800.0,38.5322,38.593,38.4888,38.5062,63800.0
2012-10-12 15:50:00,44.33,44.41,44.33,44.37,21900.0,38.4975,38.567,38.4975,38.5322,21900.0
2012-10-12 15:55:00,44.38,44.38,44.34,44.36,166700.0,38.5409,38.5409,38.5062,38.5235,166700.0
2012-10-15 09:30:00,44.52,44.7,44.52,44.58,35600.0,38.6625,38.8188,38.6625,38.7146,35600.0
2012-10-15 09:35:00,44.6,44.66,44.56,44.62,11000.0,38.732,38.7841,38.6972,38.7493,11000.0
2012-10-15 09:40:00,44.64,44.67,44.58,44.6,16100.0,38.7667,38.7928,38.7146,38.732,16100.0
2012-10-15 09:45:00,44.6,44.67,44.58,44.65,14900.0,38.732,38.7928,38.7146,38.7754,14900.0
2012-10-15 09:50:00,44.66,44.71,44.52,44.55,26800.0,38.7841,38.8275,38.6625,38.6885,26800.0
2012-10-15 09:55:00,44.55,44.66,44.52,44.59,18000.0,38.6885,38.7841,38.6625,38.7233,18000.0
2012-10-15 10:00:00,44.59,44.76,44.59,44.75,14900.0,38.7233,38.8709,38.7233,38.8622,14900.0
2012-10-15 10:05:00,44.75,44.76,44.69,44.76,12600.0,38.8622,38.8709,38.8101,38.8709,12600.0
2012-10-15 10:10:00,44.77,44.77,44.65,44.69,83800.0,38.8796,38.8796,38.7754,38.8101,83800.0
2012-10-15 10:15:00,44.72,44.73,44.6,44.61,11500.0,38.8362,38.8449,38.732,38.7407,11500.0
2012-10-15 10:20:00,44.61,44.62,44.57,44.58,10100.0,38.7407,38.7493,38.7059,38.7146,10100.0
2012-10-15 10:25:00,44.57,44.6,44.55,44.55,8300.0,38.7059,38.732,38.6885,38.6885,8300.0
2012-10-15 10:30:00,44.54,44.62,44.52,44.6,7900.0,38.6799,38.7493,38.6625,38.732,7900.0
2012-10-15 10:35:00,44.61,44.62,44.6,44.6,8500.0,38.7407,38.7493,38.732,38.732,8500.0
2012-10-15 10:40:00,44.59,44.61,44.59,44.61,5800.0,38.7233,38.7407,38.7233,38.7407,5800.0
2012-10-15 10:45:00,44.61,44.61,44.58,44.59,5300.0,38.7407,38.7407,38.7146,38.7233,5300.0
2012-10-15 10:50:00,44.6,44.6,44.58,44.59,4700.0,38.732,38.732,38.7146,38.7233,4700.0
2012-10-15 10:55:00,44.6,44.65,44.59,44.61,14100.0,38.732,38.7754,38.7233,38.7407,14100.0
2012-10-15 11:00:00,44.62,44.62,44.5,44.51,12400.0,38.7493,38.7493,38.6451,38.6538,12400.0
2012-10-15 11:05:00,44.51,44.63,44.51,44.61,12600.0,38.6538,38.758,38.6538,38.7407,12600.0
2012-10-15 11:10:00,44.62,44.62,44.6,44.61,4000.0,38.7493,38.7493,38.732,38.7407,4000.0
2012-10-15 11:15:00,44.62,44.69,44.6,44.64,34600.0,38.7493,38.8101,38.732,38.7667,34600.0
2012-10-15 11:20:00,44.63,44.66,44.61,44.64,7500.0,38.758,38.7841,38.7407,38.7667,7500.0
2012-10-15 11:25:00,44.63,44.67,44.6,44.6,7800.0,38.758,38.7928,38.732,38.732,7800.0
2012-10-15 11:30:00,44.61,44.62,44.6,44.61,3000.0,38.7407,38.7493,38.732,38.7407,3000.0
2012-10-15 11:35:00,44.63,44.77,44.63,44.77,7800.0,38.758,38.8796,38.758,38.8796,7800.0
2012-10-15 11:40:00,44.76,44.88,44.76,44.85,14000.0,38.8709,38.9751,38.8709,38.9491,14000.0
2012-10-15 11:45:00,44.85,44.87,44.83,44.84,7800.0,38.9491,38.9664,38.9317,38.9404,7800.0
2012-10-15 11:50:00,44.85,44.85,44.82,44.83,6300.0,38.9491,38.9491,38.923,38.9317,6300.0
2012-10-15 11:55:00,44.83,44.84,44.82,44.83,5700.0,38.9317,38.9404,38.923,38.9317,5700.0
2012-10-15 12:00:00,44.82,44.84,44.8,44.83,8800.0,38.923,38.9404,38.9057,38.9317,8800.0
2012-10-15 12:05:00,44.83,44.86,44.83,44.86,8100.0,38.9317,38.9578,38.9317,38.9578,8100.0
2012-10-15 12:10:00,44.86,44.89,44.85,44.87,5600.0,38.9578,38.9838,38.9491,38.9664,5600.0
2012-10-15 12:15:00,44.87,44.88,44.85,44.86,4700.0,38.9664,38.9751,38.9491,38.9578,4700.0
2012-10-15 12:20:00,44.86,44.89,44.85,44.87,5700.0,38.9578,38.9838,38.9491,38.9664,5700.0
2012-10-15 12:25:00,44.87,44.94,44.86,44.94,9100.0,38.9664,39.0272,38.9578,39.0272,9100.0
2012-10-15 12:30:00,44.93,44.94,44.92,44.93,4500.0,39.0185,39.0272,39.0099,39.0185,4500.0
2012-10-15 12:35:00,44.93,45.01,44.93,45.01,14500.0,39.0185,39.088,39.0185,39.088,14500.0
2012-10-15 12:40:00,45.02,45.03,45.01,45.02,4000.0,39.0967,39.1054,39.088,39.0967,4000.0
2012-10-15 12:45:00,45.01,45.03,44.99,45.0,6900.0,39.088,39.1054,39.0707,39.0793,6900.0
2012-10-15 12:50:00,45.01,45.01,45.0,45.0,5400.0,39.088,39.088,39.0793,39.0793,5400.0
2012-10-15 12:55:00,45.01,45.01,45.0,45.01,3700.0,39.088,39.088,39.0793,39.088,3700.0
2012-10-15 13:00:00,45.01,45.05,45.01,45.05,5400.0,39.088,39.1228,39.088,39.1228,5400.0
2012-10-15 13:05:00,45.06,45.07,45.05,45.06,1800.0,39.1314,39.1401,39.1228,39.1314,1800.0
2012-10-15 13:10:00,45.06,45.08,45.05,45.06,7000.0,39.1314,39.1488,39.1228,39.1314,7000.0
2012-10-15 13:15:00,45.06,45.07,45.03,45.06,4900.0,39.1314,39.1401,39.1054,39.1314,4900.0
2012-10-15 13:20:00,45.07,45.09,45.05,45.07,6900.0,39.1401,39.1575,39.1228,39.1401,6900.0
2012-10-15 13:25:00,45.07,45.07,45.04,45.04,9400.0,39.1401,39.1401,39.1141,39.1141,9400.0
2012-10-15 13:30:00,45.05,45.08,45.03,45.06,8600.0,39.1228,39.1488,39.1054,39.1314,8600.0
2012-10-15 13:35:00,45.04,45.07,45.01,45.01,5500.0,39.1141,39.1401,39.088,39.088,5500.0
2012-10-15 13:40:00,45.03,45.06,45.02,45.06,5300.0,39.1054,39.1314,39.0967,39.1314,5300.0
2012-10-15 13:45:00,45.06,45.09,45.06,45.09,5600.0,39.1314,39.1575,39.1314,39.1575,5600.0
2012-10-15 13:50:00,45.1,45.14,45.1,45.13,7300.0,39.1662,39.2009,39.1662,39.1922,7300.0
2012-10-15 13:55:00,45.12,45.14,45.12,45.13,4700.0,39.1836,39.2009,39.1836,39.1922,4700.0
2012-10-15 14:00:00,45.13,45.13,45.03,45.03,20200.0,39.1922,39.1922,39.1054,39.1054,20200.0
2012-10-15 14:05:00,45.03,45.03,44.95,44.96,14600.0,39.1054,39.1054,39.0359,39.0446,14600.0
2012-10-15 14:10:00,44.98,44.99,44.96,44.98,6800.0,39.062,39.0707,39.0446,39.062,6800.0
2012-10-15 14:15:00,44.98,45.0,44.98,44.98,6000.0,39.062,39.0793,39.062,39.062,6000.0
2012-10-15 14:20:00,44.98,45.0,44.97,45.0,5400.0,39.062,39.0793,39.0533,39.0793,5400.0
2012-10-15 14:25:00,45.0,45.01,44.96,44.96,13200.0,39.0793,39.088,39.0446,39.0446,13200.0
2012-10-15 14:30:00,44.95,44.96,44.87,44.88,5800.0,39.0359,39.0446,38.9664,38.9751,5800.0
2012-10-15 14:35:00,44.88,44.92,44.88,44.92,7000.0,38.9751,39.0099,38.9751,39.0099,7000.0
2012-10-15 14:40:00,44.92,44.93,44.9,44.91,7700.0,39.0099,39.0185,38.9925,39.0012,7700.0
2012-10-15 14:45:00,44.89,44.93,44.89,44.91,3900.0,38.9838,39.0185,38.9838,39.0012,3900.0
2012-10-15 14:50:00,44.91,44.96,44.91,44.96,4000.0,39.0012,39.0446,39.0012,39.0446,4000.0
2012-10-15 14:55:00,44.96,44.99,44.93,44.98,13400.0,39.0446,39.0707,39.0185,39.062,13400.0
2012-10-15 15:00:00,44.98,45.0,44.96,44.98,10800.0,39.062,39.0793,39.0446,39.062,10800.0
2012-10-15 15:05:00,44.97,45.01,44.97,44.99,32000.0,39.0533,39.088,39.0533,39.0707,32000.0
2012-10-15 15:10:00,44.99,45.01,44.97,45.0,40300.0,39.0707,39.088,39.0533,39.0793,40300.0
2012-10-15 15:15:00,44.99,45.02,44.97,44.99,34700.0,39.0707,39.0967,39.0533,39.0707,34700.0
2012-10-15 15:20:00,44.99,45.01,44.98,45.01,24900.0,39.0707,39.088,39.062,39.088,24900.0
2012-10-15 15:25:00,45.01,45.01,44.94,45.0,33900.0,39.088,39.088,39.0272,39.0793,33900.0
2012-10-15 15:30:00,45.0,45.02,44.98,45.0,31100.0,39.0793,39.0967,39.062,39.0793,31100.0
2012-10-15 15:35:00,45.0,45.01,44.98,44.99,27600.0,39.0793,39.088,39.062,39.0707,27600.0
2012-10-15 15:40:00,44.99,45.06,44.99,45.05,39000.0,39.0707,39.1314,39.0707,39.1228,39000.0
2012-10-15 15:45:00,45.05,45.11,45.05,45.1,39100.0,39.1228,39.1749,39.1228,39.1662,39100.0
2012-10-15 15:50:00,45.1,45.12,45.08,45.1,54200.0,39.1662,39.1836,39.1488,39.1662,54200.0
2012-10-15 15:55:00,45.09,45.11,45.07,45.08,83500.0,39.1575,39.1749,39.1401,39.1488,83500.0
2012-10-16 09:30:00,45.13,45.18,44.99,45.04,56200.0,39.1922,39.2357,39.0707,39.1141,56200.0
2012-10-16 09:35:00,45.03,45.04,44.9,44.91,5200.0,39.1054,39.1141,38.9925,39.0012,5200.0
2012-10-16 09:40:00,44.92,45.03,44.92,45.03,2000.0,39.0099,39.1054,39.0099,39.1054,2000.0
2012-10-16 09:45:00,45.02,45.14,45.01,45.01,11000.0,39.0967,39.2009,39.088,39.088,11000.0
2012-10-16 09:50:00,45.02,45.07,44.98,45.0,9800.0,39.0967,39.1401,39.062,39.0793,9800.0
2012-10-16 09:55:00,45.02,45.06,45.01,45.01,5400.0,39.0967,39.1314,39.088,39.088,5400.0
2012-10-16 10:00:00,45.03,45.1,45.02,45.1,4800.0,39.1054,39.1662,39.0967,39.1662,4800.0
2012-10-16 10:05:00,45.1,45.14,45.06,45.09,10900.0,39.1662,39.2009,39.1314,39.1575,10900.0
2012-10-16 10:10:00,45.07,45.12,45.03,45.03,11100.0,39.1401,39.1836,39.1054,39.1054,11100.0
2012-10-16 10:15:00,45.03,45.1,45.03,45.09,3600.0,39.1054,39.1662,39.1054,39.1575,3600.0
2012-10-16 10:20:00,45.09,45.09,45.07,45.09,2400.0,39.1575,39.1575,39.1401,39.1575,2400.0
2012-10-16 10:25:00,45.08,45.09,45.02,45.07,7700.0,39.1488,39.1575,39.0967,39.1401,7700.0
2012-10-16 10:30:00,45.08,45.15,45.07,45.15,30200.0,39.1488,39.2096,39.1401,39.2096,30200.0
2012-10-16 10:35:00,45.15,45.17,45.09,45.11,32500.0,39.2096,39.227,39.1575,39.1749,32500.0
2012-10-16 10:40:00,45.11,45.11,45.07,45.07,8700.0,39.1749,39.1749,39.1401,39.1401,8700.0
2012-10-16 10:45:00,45.07,45.09,45.04,45.07,6700.0,39.1401,39.1575,39.1141,39.1401,6700.0
2012-10-16 10:50:00,45.07,45.08,45.04,45.07,5900.0,39.1401,39.1488,39.1141,39.1401,5900.0
2012-10-16 10:55:00,45.07,45.12,45.07,45.1,9900.0,39.1401,39.1836,39.1401,39.1662,9900.0
2012-10-16 11:00:00,45.09,45.16,45.09,45.15,6600.0,39.1575,39.2183,39.1575,39.2096,6600.0
2012-10-16 11:05:00,45.15,45.16,45.12,45.12,14000.0,39.2096,39.2183,39.1836,39.1836,14000.0
2012-10-16 11:10:00,45.12,45.16,45.12,45.14,7600.0,39.1836,39.2183,39.1836,39.2009,7600.0
2012-10-16 11:15:00,45.13,45.14,45.11,45.13,4600.0,39.1922,39.2009,39.1749,39.1922,4600.0
2012-10-16 11:20:00,45.13,45.15,45.12,45.13,8600.0,39.1922,39.2096,39.1836,39.1922,8600.0
2012-10-16 11:25:00,45.13,45.15,45.12,45.13,7000.0,39.1922,39.2096,39.1836,39.1922,7000.0
2012-10-16 11:30:00,45.13,45.15,45.13,45.14,13000.0,39.1922,39.2096,39.1922,39.2009,13000.0
2012-10-16 11:35:00,45.13,45.13,45.12,45.13,38400.0,39.1922,39.1922,39.1836,39.1922,38400.0
2012-10-16 11:40:00,45.14,45.15,45.12,45.12,3500.0,39.2009,39.2096,39.1836,39.1836,3500.0
2012-10-16 11:45:00,45.11,45.16,45.11,45.14,4900.0,39.1749,39.2183,39.1749,39.2009,4900.0
2012-10-16 11:50:00,45.14,45.16,45.14,45.15,11900.0,39.2009,39.2183,39.2009,39.2096,11900.0
2012-10-16 11:55:00,45.15,45.15,45.13,45.14,1200.0,39.2096,39.2096,39.1922,39.2009,1200.0
2012-10-16 12:00:00,45.14,45.15,45.13,45.13,7400.0,39.2009,39.2096,39.1922,39.1922,7400.0
2012-10-16 12:05:00,45.14,45.16,45.13,45.15,10100.0,39.2009,39.2183,39.1922,39.2096,10100.0
2012-10-16 12:10:00,45.16,45.16,45.12,45.13,9200.0,39.2183,39.2183,39.1836,39.1922,9200.0
2012-10-16 12:15:00,45.14,45.14,45.11,45.13,7700.0,39.2009,39.2009,39.1749,39.1922,7700.0
2012-10-16 12:20:00,45.13,45.13,45.12,45.12,1400.0,39.1922,39.1922,39.1836,39.1836,1400.0
2012-10-16 12:25:00,45.11,45.15,45.11,45.13,1600.0,39.1749,39.2096,39.1749,39.1922,1600.0
2012-10-16 12:30:00,45.13,45.15,45.13,45.13,3400.0,39.1922,39.2096,39.1922,39.1922,3400.0
2012-10-16 12:35:00,45.13,45.13,45.12,45.12,1400.0,39.1922,39.1922,39.1836,39.1836,1400.0
2012-10-16 12:40:00,45.12,45.14,45.12,45.14,700.0,39.1836,39.2009,39.1836,39.2009,700.0
2012-10-16 12:45:00,45.13,45.14,45.13,45.13,1900.0,39.1922,39.2009,39.1922,39.1922,1900.0
2012-10-16 12:50:00,45.14,45.15,45.13,45.14,2600.0,39.2009,39.2096,39.1922,39.2009,2600.0
2012-10-16 12:55:00,45.13,45.13,45.12,45.12,2100.0,39.1922,39.1922,39.1836,39.1836,2100.0
2012-10-16 13:00:00,45.12,45.13,45.12,45.13,1700.0,39.1836,39.1922,39.1836,39.1922,1700.0
2012-10-16 13:05:00,45.13,45.14,45.13,45.13,2200.0,39.1922,39.2009,39.1922,39.1922,2200.0
2012-10-16 13:10:00,45.14,45.14,45.14,45.14,700.0,39.2009,39.2009,39.2009,39.2009,700.0
2012-10-16 13:15:00,45.14,45.14,45.11,45.12,4500.0,39.2009,39.2009,39.1749,39.1836,4500.0
2012-10-16 13:20:00,45.12,45.14,45.11,45.12,10000.0,39.1836,39.2009,39.1749,39.1836,10000.0
2012-10-16 13:25:00,45.12,45.15,45.11,45.15,2300.0,39.1836,39.2096,39.1749,39.2096,2300.0
2012-10-16 13:30:00,45.15,45.17,45.14,45.16,6800.0,39.2096,39.227,39.2009,39.2183,6800.0
2012-10-16 13:35:00,45.16,45.16,45.11,45.11,6800.0,39.2183,39.2183,39.1749,39.1749,6800.0
2012-10-16 13:40:00,45.11,45.11,45.01,45.01,10600.0,39.1749,39.1749,39.088,39.088,10600.0
2012-10-16 13:45:00,45.0,45.03,45.0,45.02,15200.0,39.0793,39.1054,39.0793,39.0967,15200.0
2012-10-16 13:50:00,45.02,45.02,45.0,45.01,2600.0,39.0967,39.0967,39.0793,39.088,2600.0
2012-10-16 13:55:00,45.01,45.03,45.0,45.0,15000.0,39.088,39.1054,39.0793,39.0793,15000.0
2012-10-16 14:00:00,45.0,45.02,44.99,45.02,9000.0,39.0793,39.0967,39.0707,39.0967,9000.0
2012-10-16 14:05:00,45.03,45.03,45.0,45.0,3200.0,39.1054,39.1054,39.0793,39.0793,3200.0
2012-10-16 14:10:00,45.01,45.04,45.0,45.04,12000.0,39.088,39.1141,39.0793,39.1141,12000.0
2012-10-16 14:15:00,45.03,45.04,45.02,45.04,2200.0,39.1054,39.1141,39.0967,39.1141,2200.0
2012-10-16 14:20:00,45.04,45.07,45.03,45.07,9800.0,39.1141,39.1401,39.1054,39.1401,9800.0
2012-10-16 14:25:00,45.07,45.11,45.06,45.11,5400.0,39.1401,39.1749,39.1314,39.1749,5400.0
2012-10-16 14:30:00,45.11,45.12,45.09,45.1,7200.0,39.1749,39.1836,39.1575,39.1662,7200.0
2012-10-16 14:35:00,45.11,45.15,45.1,45.12,6800.0,39.1749,39.2096,39.1662,39.1836,6800.0
2012-10-16 14:40:00,45.11,45.11,45.1,45.11,2100.0,39.1749,39.1749,39.1662,39.1749,2100.0
2012-10-16 14:45:00,45.11,45.15,45.11,45.14,12500.0,39.1749,39.2096,39.1749,39.2009,12500.0
2012-10-16 14:50:00,45.14,45.14,45.11,45.13,5100.0,39.2009,39.2009,39.1749,39.1922,5100.0
2012-10-16 14:55:00,45.13,45.16,45.12,45.16,3800.0,39.1922,39.2183,39.1836,39.2183,3800.0
2012-10-16 15:00:00,45.15,45.15,45.1,45.1,8400.0,39.2096,39.2096,39.1662,39.1662,8400.0
2012-10-16 15:05:00,45.11,45.12,45.1,45.12,2900.0,39.1749,39.1836,39.1662,39.1836,2900.0
2012-10-16 15:10:00,45.11,45.13,45.1,45.13,6900.0,39.1749,39.1922,39.1662,39.1922,6900.0
2012-10-16 15:15:00,45.12,45.16,45.12,45.15,18700.0,39.1836,39.2183,39.1836,39.2096,18700.0
2012-10-16 15:20:00,45.15,45.16,45.14,45.14,20700.0,39.2096,39.2183,39.2009,39.2009,20700.0
2012-10-16 15:25:00,45.14,45.2,45.13,45.19,14100.0,39.2009,39.253,39.1922,39.2443,14100.0
2012-10-16 15:30:00,45.2,45.28,45.2,45.28,20700.0,39.253,39.3225,39.253,39.3225,20700.0
2012-10-16 15:35:00,45.28,45.38,45.28,45.36,35600.0,39.3225,39.4093,39.3225,39.392,35600.0
2012-10-16 15:40:00,45.37,45.43,45.37,45.42,25800.0,39.4007,39.4528,39.4007,39.4441,25800.0
2012-10-16 15:45:00,45.42,45.42,45.32,45.34,37900.0,39.4441,39.4441,39.3572,39.3746,37900.0
2012-10-16 15:50:00,45.34,45.42,45.33,45.41,41600.0,39.3746,39.4441,39.3659,39.4354,41600.0
2012-10-16 15:55:00,45.41,45.51,45.38,45.5,217000.0,39.4354,39.5222,39.4093,39.5136,217000.0
2012-10-17 09:30:00,45.4,45.73,43.23,45.53,19700.0,39.4267,39.7133,37.5422,39.5396,19700.0
2012-10-17 09:35:00,45.53,45.53,45.38,45.42,13700.0,39.5396,39.5396,39.4093,39.4441,13700.0
2012-10-17 09:40:00,45.4,45.61,45.4,45.61,7700.0,39.4267,39.6091,39.4267,39.6091,7700.0
2012-10-17 09:45:00,45.57,45.71,45.57,45.71,9200.0,39.5743,39.6959,39.5743,39.6959,9200.0
2012-10-17 09:50:00,45.72,45.83,45.72,45.83,20000.0,39.7046,39.8001,39.7046,39.8001,20000.0
2012-10-17 09:55:00,45.82,45.95,45.8,45.89,12000.0,39.7915,39.9043,39.7741,39.8522,12000.0
2012-10-17 10:00:00,45.89,45.95,45.84,45.94,15000.0,39.8522,39.9043,39.8088,39.8957,15000.0
2012-10-17 10:05:00,45.93,45.99,45.91,45.97,7200.0,39.887,39.9391,39.8696,39.9217,7200.0
2012-10-17 10:10:00,45.98,46.0,45.93,45.95,12300.0,39.9304,39.9478,39.887,39.9043,12300.0
2012-10-17 10:15:00,45.96,45.99,45.94,45.96,6000.0,39.913,39.9391,39.8957,39.913,6000.0
2012-10-17 10:20:00,45.95,45.98,45.91,45.98,7800.0,39.9043,39.9304,39.8696,39.9304,7800.0
2012-10-17 10:25:00,45.97,45.98,45.93,45.97,7000.0,39.9217,39.9304,39.887,39.9217,7000.0
2012-10-17 10:30:00,45.98,46.0,45.96,46.0,11700.0,39.9304,39.9478,39.913,39.9478,11700.0
2012-10-17 10:35:00,45.98,46.0,45.89,45.9,28900.0,39.9304,39.9478,39.8522,39.8609,28900.0
2012-10-17 10:40:00,45.91,45.92,45.79,45.84,27300.0,39.8696,39.8783,39.7654,39.8088,27300.0
2012-10-17 10:45:00,45.85,45.96,45.85,45.96,4800.0,39.8175,39.913,39.8175,39.913,4800.0
2012-10-17 10:50:00,45.97,46.0,45.95,45.97,6000.0,39.9217,39.9478,39.9043,39.9217,6000.0
2012-10-17 10:55:00,45.99,45.99,45.97,45.98,6700.0,39.9391,39.9391,39.9217,39.9304,6700.0
2012-10-17 11:00:00,45.97,46.0,45.96,45.98,9900.0,39.9217,39.9478,39.913,39.9304,9900.0
2012-10-17 11:05:00,45.99,46.0,45.93,45.96,8000.0,39.9391,39.9478,39.887,39.913,8000.0
2012-10-17 11:10:00,45.97,45.99,45.95,45.99,9700.0,39.9217,39.9391,39.9043,39.9391,9700.0
2012-10-17 11:15:00,45.99,45.99,45.96,45.98,25000.0,39.9391,39.9391,39.913,39.9304,25000.0
2012-10-17 11:20:00,45.99,46.1,45.77,45.81,117600.0,39.9391,40.0346,39.748,39.7828,117600.0
2012-10-17 11:25:00,45.83,45.84,45.51,45.65,58900.0,39.8001,39.8088,39.5222,39.6438,58900.0
2012-10-17 11:30:00,45.64,45.7,45.59,45.63,13300.0,39.6351,39.6872,39.5917,39.6265,13300.0
2012-10-17 11:35:00,45.63,45.7,45.6,45.68,11500.0,39.6265,39.6872,39.6004,39.6699,11500.0
2012-10-17 11:40:00,45.67,45.81,45.65,45.79,32300.0,39.6612,39.7828,39.6438,39.7654,32300.0
2012-10-17 11:45:00,45.8,45.83,45.71,45.8,13300.0,39.7741,39.8001,39.6959,39.7741,13300.0
2012-10-17 11:50:00,45.81,45.82,45.78,45.79,8700.0,39.7828,39.7915,39.7567,39.7654,8700.0
2012-10-17 11:55:00,45.81,45.85,45.75,45.83,10000.0,39.7828,39.8175,39.7307,39.8001,10000.0
2012-10-17 12:00:00,45.81,45.81,45.77,45.81,9800.0,39.7828,39.7828,39.748,39.7828,9800.0
2012-10-17 12:05:00,45.81,45.92,45.78,45.92,13600.0,39.7828,39.8783,39.7567,39.8783,13600.0
2012-10-17 12:10:00,45.94,45.94,45.86,45.92,8400.0,39.8957,39.8957,39.8262,39.8783,8400.0
2012-10-17 12:15:00,45.93,45.94,45.9,45.91,7800.0,39.887,39.8957,39.8609,39.8696,7800.0
2012-10-17 12:20:00,45.9,45.94,45.88,45.93,11800.0,39.8609,39.8957,39.8436,39.887,11800.0
2012-10-17 12:25:00,45.93,45.93,45.88,45.92,12700.0,39.887,39.887,39.8436,39.8783,12700.0
2012-10-17 12:30:00,45.91,45.92,45.89,45.91,7600.0,39.8696,39.8783,39.8522,39.8696,7600.0
2012-10-17 12:35:00,45.92,45.96,45.9,45.96,15600.0,39.8783,39.913,39.8609,39.913,15600.0
2012-10-17 12:40:00,45.96,45.98,45.94,45.98,9100.0,39.913,39.9304,39.8957,39.9304,9100.0
2012-10-17 12:45:00,45.98,46.0,45.97,45.99,8400.0,39.9304,39.9478,39.9217,39.9391,8400.0
2012-10-17 12:50:00,46.0,46.03,45.99,46.01,16600.0,39.9478,39.9738,39.9391,39.9565,16600.0
2012-10-17 12:55:00,46.01,46.05,45.94,46.04,20200.0,39.9565,39.9912,39.8957,39.9825,20200.0
2012-10-17 13:00:00,46.03,46.08,46.02,46.03,16900.0,39.9738,40.0172,39.9651,39.9738,16900.0
2012-10-17 13:05:00,46.02,46.06,46.0,46.05,9900.0,39.9651,39.9999,39.9478,39.9912,9900.0
2012-10-17 13:10:00,46.05,46.05,45.98,46.03,8200.0,39.9912,39.9912,39.9304,39.9738,8200.0
2012-10-17 13:15:00,46.05,46.06,46.0,46.04,24800.0,39.9912,39.9999,39.9478,39.9825,24800.0
2012-10-17 13:20:00,46.02,46.03,45.91,45.97,9800.0,39.9651,39.9738,39.8696,39.9217,9800.0
2012-10-17 13:25:00,45.97,45.99,45.93,45.96,6400.0,39.9217,39.9391,39.887,39.913,6400.0
2012-10-17 13:30:00,45.95,45.96,45.93,45.93,5400.0,39.9043,39.913,39.887,39.887,5400.0
2012-10-17 13:35:00,45.93,45.94,45.89,45.92,3400.0,39.887,39.8957,39.8522,39.8783,3400.0
2012-10-17 13:40:00,45.92,45.92,45.81,45.81,10800.0,39.8783,39.8783,39.7828,39.7828,10800.0
2012-10-17 13:45:00,45.79,45.81,45.74,45.77,20900.0,39.7654,39.7828,39.722,39.748,20900.0
2012-10-17 13:50:00,45.79,45.83,45.75,45.75,9100.0,39.7654,39.8001,39.7307,39.7307,9100.0
2012-10-17 13:55:00,45.74,45.76,45.68,45.74,9500.0,39.722,39.7393,39.6699,39.722,9500.0
2012-10-17 14:00:00,45.73,45.77,45.71,45.73,14000.0,39.7133,39.748,39.6959,39.7133,14000.0
2012-10-17 14:05:00,45.74,45.79,45.72,45.79,17100.0,39.722,39.7654,39.7046,39.7654,17100.0
2012-10-17 14:10:00,45.79,45.82,45.79,45.82,4800.0,39.7654,39.7915,39.7654,39.7915,4800.0
2012-10-17 14:15:00,45.82,45.84,45.78,45.8,16500.0,39.7915,39.8088,39.7567,39.7741,16500.0
2012-10-17 14:20:00,45.79,45.87,45.78,45.86,13500.0,39.7654,39.8349,39.7567,39.8262,13500.0
2012-10-17 14:25:00,45.85,45.97,45.85,45.96,28500.0,39.8175,39.9217,39.8175,39.913,28500.0
2012-10-17 14:30:00,45.95,45.96,45.86,45.93,28300.0,39.9043,39.913,39.8262,39.887,28300.0
2012-10-17 14:35:00,45.92,45.98,45.9,45.91,10200.0,39.8783,39.9304,39.8609,39.8696,10200.0
2012-10-17 14:40:00,45.91,45.95,45.87,45.94,24500.0,39.8696,39.9043,39.8349,39.8957,24500.0
2012-10-17 14:45:00,45.92,45.94,45.89,45.94,6400.0,39.8783,39.8957,39.8522,39.8957,6400.0
2012-10-17 14:50:00,45.93,45.94,45.84,45.93,22200.0,39.887,39.8957,39.8088,39.887,22200.0
2012-10-17 14:55:00,45.94,46.0,45.93,46.0,7200.0,39.8957,39.9478,39.887,39.9478,7200.0
2012-10-17 15:00:00,46.0,46.0,45.95,45.96,16300.0,39.9478,39.9478,39.9043,39.913,16300.0
2012-10-17 15:05:00,45.95,46.06,45.95,46.04,19400.0,39.9043,39.9999,39.9043,39.9825,19400.0
2012-10-17 15:10:00,46.06,46.06,45.93,45.94,43800.0,39.9999,39.9999,39.887,39.8957,43800.0
2012-10-17 15:15:00,45.94,45.96,45.9,45.92,25300.0,39.8957,39.913,39.8609,39.8783,25300.0
2012-10-17 15:20:00,45.94,46.02,45.94,46.01,21500.0,39.8957,39.9651,39.8957,39.9565,21500.0
2012-10-17 15:25:00,46.04,46.14,46.03,46.1,46800.0,39.9825,40.0693,39.9738,40.0346,46800.0
2012-10-17 15:30:00,46.08,46.15,46.06,46.14,33100.0,40.0172,40.078,39.9999,40.0693,33100.0
2012-10-17 15:35:00,46.15,46.19,46.11,46.12,54000.0,40.078,40.1128,40.0433,40.052,54000.0
2012-10-17 15:40:00,46.12,46.14,46.07,46.09,21400.0,40.052,40.0693,40.0086,40.0259,21400.0
2012-10-17 15:45:00,46.08,46.09,45.94,45.95,39000.0,40.0172,40.0259,39.8957,39.9043,39000.0
2012-10-17 15:50:00,45.95,45.96,45.91,45.96,32600.0,39.9043,39.913,39.8696,39.913,32600.0
2012-10-17 15:55:00,45.96,45.96,45.92,45.93,65400.0,39.913,39.913,39.8783,39.887,65400.0
2012-10-18 09:30:00,45.7,46.08,45.7,46.08,40100.0,39.6872,40.0172,39.6872,40.0172,40100.0
2012-10-18 09:35:00,46.09,46.3,46.07,46.23,29000.0,40.0259,40.2083,40.0086,40.1475,29000.0
2012-10-18 09:40:00,46.23,46.3,46.07,46.2,29700.0,40.1475,40.2083,40.0086,40.1215,29700.0
2012-10-18 09:45:00,46.23,46.37,46.23,46.34,20000.0,40.1475,40.2691,40.1475,40.243,20000.0
2012-10-18 09:50:00,46.35,46.5,46.35,46.38,29200.0,40.2517,40.382,40.2517,40.2778,29200.0
2012-10-18 09:55:00,46.37,46.51,46.34,46.44,39000.0,40.2691,40.3907,40.243,40.3299,39000.0
2012-10-18 10:00:00,46.46,46.59,46.37,46.39,28900.0,40.3472,40.4601,40.2691,40.2865,28900.0
2012-10-18 10:05:00,46.39,46.48,46.34,46.48,22100.0,40.2865,40.3646,40.243,40.3646,22100.0
2012-10-18 10:10:00,46.49,46.52,46.37,46.46,27300.0,40.3733,40.3994,40.2691,40.3472,27300.0
2012-10-18 10:15:00,46.46,46.47,46.28,46.32,16800.0,40.3472,40.3559,40.1909,40.2257,16800.0
2012-10-18 10:20:00,46.32,46.34,46.29,46.33,27400.0,40.2257,40.243,40.1996,40.2344,27400.0
2012-10-18 10:25:00,46.33,46.36,46.23,46.3,17500.0,40.2344,40.2604,40.1475,40.2083,17500.0
2012-10-18 10:30:00,46.29,46.36,46.28,46.36,17700.0,40.1996,40.2604,40.1909,40.2604,17700.0
2012-10-18 10:35:00,46.36,46.41,46.34,46.34,23300.0,40.2604,40.3038,40.243,40.243,23300.0
2012-10-18 10:40:00,46.34,46.43,46.34,46.43,21000.0,40.243,40.3212,40.243,40.3212,21000.0
2012-10-18 10:45:00,46.43,46.43,46.32,46.35,17200.0,40.3212,40.3212,40.2257,40.2517,17200.0
2012-10-18 10:50:00,46.34,46.45,46.33,46.45,18500.0,40.243,40.3386,40.2344,40.3386,18500.0
2012-10-18 10:55:00,46.45,46.45,46.39,46.4,13300.0,40.3386,40.3386,40.2865,40.2951,13300.0
2012-10-18 11:00:00,46.39,46.54,46.39,46.54,23800.0,40.2865,40.4167,40.2865,40.4167,23800.0
2012-10-18 11:05:00,46.55,46.58,46.52,46.53,18400.0,40.4254,40.4515,40.3994,40.408,18400.0
2012-10-18 11:10:00,46.53,46.59,46.53,46.59,17700.0,40.408,40.4601,40.408,40.4601,17700.0
2012-10-18 11:15:00,46.59,46.59,46.5,46.52,22100.0,40.4601,40.4601,40.382,40.3994,22100.0
2012-10-18 11:20:00,46.51,46.52,46.46,46.51,11500.0,40.3907,40.3994,40.3472,40.3907,11500.0
2012-10-18 11:25:00,46.51,46.53,46.5,46.52,15000.0,40.3907,40.408,40.382,40.3994,15000.0
2012-10-18 11:30:00,46.52,46.52,46.46,46.46,11900.0,40.3994,40.3994,40.3472,40.3472,11900.0
2012-10-18 11:35:00,46.46,46.48,46.45,46.47,11000.0,40.3472,40.3646,40.3386,40.3559,11000.0
2012-10-18 11:40:00,46.46,46.48,46.45,46.45,12500.0,40.3472,40.3646,40.3386,40.3386,12500.0
2012-10-18 11:45:00,46.45,46.45,46.41,46.42,8100.0,40.3386,40.3386,40.3038,40.3125,8100.0
2012-10-18 11:50:00,46.4,46.46,46.34,46.46,42500.0,40.2951,40.3472,40.243,40.3472,42500.0
2012-10-18 11:55:00,46.44,46.56,46.44,46.53,13000.0,40.3299,40.4341,40.3299,40.408,13000.0
2012-10-18 12:00:00,46.53,46.59,46.53,46.59,16900.0,40.408,40.4601,40.408,40.4601,16900.0
2012-10-18 12:05:00,46.59,46.64,46.59,46.61,17000.0,40.4601,40.5036,40.4601,40.4775,17000.0
2012-10-18 12:10:00,46.61,46.61,46.55,46.57,9600.0,40.4775,40.4775,40.4254,40.4428,9600.0
2012-10-18 12:15:00,46.57,46.58,46.49,46.5,7800.0,40.4428,40.4515,40.3733,40.382,7800.0
2012-10-18 12:20:00,46.5,46.51,46.48,46.5,11400.0,40.382,40.3907,40.3646,40.382,11400.0
2012-10-18 12:25:00,46.51,46.52,46.48,46.5,20800.0,40.3907,40.3994,40.3646,40.382,20800.0
2012-10-18 12:30:00,46.5,46.55,46.48,46.55,26200.0,40.382,40.4254,40.3646,40.4254,26200.0
2012-10-18 12:35:00,46.55,46.56,46.49,46.54,11700.0,40.4254,40.4341,40.3733,40.4167,11700.0
2012-10-18 12:40:00,46.55,46.55,46.49,46.5,7500.0,40.4254,40.4254,40.3733,40.382,7500.0
2012-10-18 12:45:00,46.5,46.51,46.49,46.51,2900.0,40.382,40.3907,40.3733,40.3907,2900.0
2012-10-18 12:50:00,46.51,46.61,46.5,46.56,17600.0,40.3907,40.4775,40.382,40.4341,17600.0
2012-10-18 12:55:00,46.56,46.56,46.5,46.52,11200.0,40.4341,40.4341,40.382,40.3994,11200.0
2012-10-18 13:00:00,46.54,46.59,46.54,46.56,9000.0,40.4167,40.4601,40.4167,40.4341,9000.0
2012-10-18 13:05:00,46.56,46.58,46.5,46.5,13900.0,40.4341,40.4515,40.382,40.382,13900.0
2012-10-18 13:10:00,46.5,46.51,46.48,46.51,10400.0,40.382,40.3907,40.3646,40.3907,10400.0
2012-10-18 13:15:00,46.51,46.53,46.49,46.52,17300.0,40.3907,40.408,40.3733,40.3994,17300.0
2012-10-18 13:20:00,46.53,46.58,46.53,46.54,4600.0,40.408,40.4515,40.408,40.4167,4600.0
2012-10-18 13:25:00,46.54,46.59,46.54,46.57,10600.0,40.4167,40.4601,40.4167,40.4428,10600.0
2012-10-18 13:30:00,46.57,46.58,46.5,46.5,21700.0,40.4428,40.4515,40.382,40.382,21700.0
2012-10-18 13:35:00,46.5,46.53,46.5,46.5,21700.0,40.382,40.408,40.382,40.382,21700.0
2012-10-18 13:40:00,46.5,46.5,46.43,46.48,25900.0,40.382,40.382,40.3212,40.3646,25900.0
2012-10-18 13:45:00,46.49,46.5,46.43,46.45,37800.0,40.3733,40.382,40.3212,40.3386,37800.0
2012-10-18 13:50:00,46.46,46.46,46.4,46.4,10200.0,40.3472,40.3472,40.2951,40.2951,10200.0
2012-10-18 13:55:00,46.38,46.42,46.38,46.41,14200.0,40.2778,40.3125,40.2778,40.3038,14200.0
2012-10-18 14:00:00,46.4,46.45,46.39,46.42,8200.0,40.2951,40.3386,40.2865,40.3125,8200.0
2012-10-18 14:05:00,46.43,46.47,46.42,46.45,12500.0,40.3212,40.3559,40.3125,40.3386,12500.0
2012-10-18 14:10:00,46.45,46.46,46.45,46.46,6100.0,40.3386,40.3472,40.3386,40.3472,6100.0
2012-10-18 14:15:00,46.46,46.49,46.45,46.47,18400.0,40.3472,40.3733,40.3386,40.3559,18400.0
2012-10-18 14:20:00,46.46,46.48,46.39,46.41,8700.0,40.3472,40.3646,40.2865,40.3038,8700.0
2012-10-18 14:25:00,46.41,46.41,46.36,46.39,12200.0,40.3038,40.3038,40.2604,40.2865,12200.0
2012-10-18 14:30:00,46.38,46.38,46.32,46.32,7300.0,40.2778,40.2778,40.2257,40.2257,7300.0
2012-10-18 14:35:00,46.32,46.32,46.25,46.25,19700.0,40.2257,40.2257,40.1649,40.1649,19700.0
2012-10-18 14:40:00,46.25,46.26,46.17,46.17,14500.0,40.1649,40.1736,40.0954,40.0954,14500.0
2012-10-18 14:45:00,46.18,46.27,46.18,46.18,17500.0,40.1041,40.1822,40.1041,40.1041,17500.0
2012-10-18 14:50:00,46.19,46.31,46.19,46.28,22600.0,40.1128,40.217,40.1128,40.1909,22600.0
2012-10-18 14:55:00,46.28,46.34,46.27,46.34,17300.0,40.1909,40.243,40.1822,40.243,17300.0
2012-10-18 15:00:00,46.33,46.35,46.3,46.35,27900.0,40.2344,40.2517,40.2083,40.2517,27900.0
2012-10-18 15:05:00,46.34,46.43,46.31,46.42,25800.0,40.243,40.3212,40.217,40.3125,25800.0
2012-10-18 15:10:00,46.4,46.4,46.31,46.32,10900.0,40.2951,40.2951,40.217,40.2257,10900.0
2012-10-18 15:15:00,46.31,46.32,46.26,46.27,12700.0,40.217,40.2257,40.1736,40.1822,12700.0
2012-10-18 15:20:00,46.27,46.34,46.27,46.32,15100.0,40.1822,40.243,40.1822,40.2257,15100.0
2012-10-18 15:25:00,46.32,46.37,46.31,46.33,23600.0,40.2257,40.2691,40.217,40.2344,23600.0
2012-10-18 15:30:00,46.34,46.34,46.29,46.3,31000.0,40.243,40.243,40.1996,40.2083,31000.0
2012-10-18 15:35:00,46.31,46.38,46.3,46.34,36900.0,40.217,40.2778,40.2083,40.243,36900.0
2012-10-18 15:40:00,46.34,46.48,46.33,46.48,69400.0,40.243,40.3646,40.2344,40.3646,69400.0
2012-10-18 15:45:00,46.48,46.53,46.43,46.45,92400.0,40.3646,40.408,40.3212,40.3386,92400.0
2012-10-18 15:50:00,46.45,46.57,46.43,46.56,63300.0,40.3386,40.4428,40.3212,40.4341,63300.0
2012-10-18 15:55:00,46.56,46.61,46.55,46.6,166800.0,40.4341,40.4775,40.4254,40.4688,166800.0
2012-10-19 09:30:00,46.3,46.3,45.98,46.13,153700.0,40.2083,40.2083,39.9304,40.0607,153700.0
2012-10-19 09:35:00,46.1,46.33,46.09,46.32,44600.0,40.0346,40.2344,40.0259,40.2257,44600.0
2012-10-19 09:40:00,46.32,46.51,46.17,46.19,20700.0,40.2257,40.3907,40.0954,40.1128,20700.0
2012-10-19 09:45:00,46.22,46.48,46.21,46.26,29700.0,40.1388,40.3646,40.1301,40.1736,29700.0
2012-10-19 09:50:00,46.24,46.36,46.13,46.28,37700.0,40.1562,40.2604,40.0607,40.1909,37700.0
2012-10-19 09:55:00,46.28,46.3,46.15,46.15,4600.0,40.1909,40.2083,40.078,40.078,4600.0
2012-10-19 10:00:00,46.14,46.15,46.03,46.05,12900.0,40.0693,40.078,39.9738,39.9912,12900.0
2012-10-19 10:05:00,46.04,46.04,45.91,45.95,20400.0,39.9825,39.9825,39.8696,39.9043,20400.0
2012-10-19 10:10:00,45.95,45.96,45.91,45.91,15800.0,39.9043,39.913,39.8696,39.8696,15800.0
2012-10-19 10:15:00,45.92,46.05,45.88,46.04,36900.0,39.8783,39.9912,39.8436,39.9825,36900.0
2012-10-19 10:20:00,46.04,46.05,45.97,46.01,12300.0,39.9825,39.9912,39.9217,39.9565,12300.0
2012-10-19 10:25:00,46.01,46.05,46.0,46.01,21800.0,39.9565,39.9912,39.9478,39.9565,21800.0
2012-10-19 10:30:00,46.0,46.04,45.98,45.98,5800.0,39.9478,39.9825,39.9304,39.9304,5800.0
2012-10-19 10:35:00,45.98,46.17,45.95,46.16,18700.0,39.9304,40.0954,39.9043,40.0867,18700.0
2012-10-19 10:40:00,46.16,46.23,46.1,46.23,25300.0,40.0867,40.1475,40.0346,40.1475,25300.0
2012-10-19 10:45:00,46.21,46.45,46.21,46.29,54800.0,40.1301,40.3386,40.1301,40.1996,54800.0
2012-10-19 10:50:00,46.26,46.26,46.19,46.19,4700.0,40.1736,40.1736,40.1128,40.1128,4700.0
2012-10-19 10:55:00,46.2,46.2,46.14,46.14,2500.0,40.1215,40.1215,40.0693,40.0693,2500.0
2012-10-19 11:00:00,46.14,46.14,46.01,46.01,6500.0,40.0693,40.0693,39.9565,39.9565,6500.0
2012-10-19 11:05:00,45.99,46.02,45.95,45.95,5900.0,39.9391,39.9651,39.9043,39.9043,5900.0
2012-10-19 11:10:00,45.96,46.01,45.92,46.0,18600.0,39.913,39.9565,39.8783,39.9478,18600.0
2012-10-19 11:15:00,46.0,46.01,45.96,45.99,17100.0,39.9478,39.9565,39.913,39.9391,17100.0
2012-10-19 11:20:00,45.99,45.99,45.92,45.95,7300.0,39.9391,39.9391,39.8783,39.9043,7300.0
2012-10-19 11:25:00,45.95,46.0,45.95,46.0,5400.0,39.9043,39.9478,39.9043,39.9478,5400.0
2012-10-19 11:30:00,45.98,46.0,45.97,46.0,4400.0,39.9304,39.9478,39.9217,39.9478,4400.0
2012-10-19 11:35:00,45.99,46.0,45.98,45.99,10500.0,39.9391,39.9478,39.9304,39.9391,10500.0
2012-10-19 11:40:00,45.99,46.0,45.98,45.99,9000.0,39.9391,39.9478,39.9304,39.9391,9000.0
2012-10-19 11:45:00,46.0,46.0,45.92,45.92,14800.0,39.9478,39.9478,39.8783,39.8783,14800.0
2012-10-19 11:50:00,45.91,45.92,45.87,45.87,8000.0,39.8696,39.8783,39.8349,39.8349,8000.0
2012-10-19 11:55:00,45.86,45.87,45.83,45.85,6700.0,39.8262,39.8349,39.8001,39.8175,6700.0
2012-10-19 12:00:00,45.86,45.86,45.84,45.84,2200.0,39.8262,39.8262,39.8088,39.8088,2200.0
2012-10-19 12:05:00,45.83,45.84,45.77,45.79,8300.0,39.8001,39.8088,39.748,39.7654,8300.0
2012-10-19 12:10:00,45.79,45.79,45.75,45.75,5000.0,39.7654,39.7654,39.7307,39.7307,5000.0
2012-10-19 12:15:00,45.74,45.74,45.66,45.67,9500.0,39.722,39.722,39.6525,39.6612,9500.0
2012-10-19 12:20:00,45.68,45.76,45.68,45.71,6300.0,39.6699,39.7393,39.6699,39.6959,6300.0
2012-10-19 12:25:00,45.7,45.71,45.63,45.65,7900.0,39.6872,39.6959,39.6265,39.6438,7900.0
2012-10-19 12:30:00,45.65,45.73,45.65,45.72,7700.0,39.6438,39.7133,39.6438,39.7046,7700.0
2012-10-19 12:35:00,45.71,45.73,45.68,45.7,15700.0,39.6959,39.7133,39.6699,39.6872,15700.0
2012-10-19 12:40:00,45.69,45.76,45.67,45.76,13500.0,39.6786,39.7393,39.6612,39.7393,13500.0
2012-10-19 12:45:00,45.77,45.77,45.76,45.76,2400.0,39.748,39.748,39.7393,39.7393,2400.0
2012-10-19 12:50:00,45.76,45.82,45.75,45.8,19400.0,39.7393,39.7915,39.7307,39.7741,19400.0
2012-10-19 12:55:00,45.79,45.8,45.75,45.75,4400.0,39.7654,39.7741,39.7307,39.7307,4400.0
2012-10-19 13:00:00,45.75,45.75,45.7,45.73,5300.0,39.7307,39.7307,39.6872,39.7133,5300.0
2012-10-19 13:05:00,45.73,45.73,45.7,45.73,3300.0,39.7133,39.7133,39.6872,39.7133,3300.0
2012-10-19 13:10:00,45.73,45.76,45.72,45.76,3700.0,39.7133,39.7393,39.7046,39.7393,3700.0
2012-10-19 13:15:00,45.76,45.84,45.75,45.77,6500.0,39.7393,39.8088,39.7307,39.748,6500.0
2012-10-19 13:20:00,45.74,45.75,45.73,45.73,6200.0,39.722,39.7307,39.7133,39.7133,6200.0
2012-10-19 13:25:00,45.72,45.74,45.71,45.71,4600.0,39.7046,39.722,39.6959,39.6959,4600.0
2012-10-19 13:30:00,45.71,45.71,45.66,45.69,5100.0,39.6959,39.6959,39.6525,39.6786,5100.0
2012-10-19 13:35:00,45.66,45.69,45.65,45.66,15700.0,39.6525,39.6786,39.6438,39.6525,15700.0
2012-10-19 13:40:00,45.65,45.68,45.61,45.66,8600.0,39.6438,39.6699,39.6091,39.6525,8600.0
2012-10-19 13:45:00,45.65,45.68,45.53,45.55,25900.0,39.6438,39.6699,39.5396,39.557,25900.0
2012-10-19 13:50:00,45.55,45.55,45.51,45.51,5900.0,39.557,39.557,39.5222,39.5222,5900.0
2012-10-19 13:55:00,45.5,45.5,45.43,45.48,7300.0,39.5136,39.5136,39.4528,39.4962,7300.0
2012-10-19 14:00:00,45.48,45.53,45.45,45.51,6800.0,39.4962,39.5396,39.4701,39.5222,6800.0
2012-10-19 14:05:00,45.51,45.51,45.49,45.5,5500.0,39.5222,39.5222,39.5049,39.5136,5500.0
2012-10-19 14:10:00,45.49,45.49,45.46,45.46,15500.0,39.5049,39.5049,39.4788,39.4788,15500.0
2012-10-19 14:15:00,45.46,45.48,45.42,45.42,7000.0,39.4788,39.4962,39.4441,39.4441,7000.0
2012-10-19 14:20:00,45.42,45.45,45.39,45.4,12200.0,39.4441,39.4701,39.418,39.4267,12200.0
2012-10-19 14:25:00,45.41,45.41,45.33,45.38,17800.0,39.4354,39.4354,39.3659,39.4093,17800.0
2012-10-19 14:30:00,45.37,45.39,45.35,45.39,7800.0,39.4007,39.418,39.3833,39.418,7800.0
2012-10-19 14:35:00,45.4,45.44,45.4,45.44,10000.0,39.4267,39.4614,39.4267,39.4614,10000.0
2012-10-19 14:40:00,45.44,45.47,45.41,45.46,14600.0,39.4614,39.4875,39.4354,39.4788,14600.0
2012-10-19 14:45:00,45.47,45.48,45.45,45.47,7300.0,39.4875,39.4962,39.4701,39.4875,7300.0
2012-10-19 14:50:00,45.47,45.48,45.38,45.4,11600.0,39.4875,39.4962,39.4093,39.4267,11600.0
2012-10-19 14:55:00,45.4,45.52,45.4,45.52,7600.0,39.4267,39.5309,39.4267,39.5309,7600.0
2012-10-19 15:00:00,45.51,45.51,45.42,45.43,8700.0,39.5222,39.5222,39.4441,39.4528,8700.0
2012-10-19 15:05:00,45.43,45.46,45.43,45.46,9200.0,39.4528,39.4788,39.4528,39.4788,9200.0
2012-10-19 15:10:00,45.46,45.49,45.44,45.47,12500.0,39.4788,39.5049,39.4614,39.4875,12500.0
2012-10-19 15:15:00,45.47,45.5,45.42,45.5,22800.0,39.4875,39.5136,39.4441,39.5136,22800.0
2012-10-19 15:20:00,45.49,45.54,45.48,45.54,17700.0,39.5049,39.5483,39.4962,39.5483,17700.0
2012-10-19 15:25:00,45.53,45.62,45.48,45.61,37100.0,39.5396,39.6178,39.4962,39.6091,37100.0
2012-10-19 15:30:00,45.61,45.65,45.6,45.61,44300.0,39.6091,39.6438,39.6004,39.6091,44300.0
2012-10-19 15:35:00,45.61,45.64,45.58,45.63,14900.0,39.6091,39.6351,39.583,39.6265,14900.0
2012-10-19 15:40:00,45.63,45.64,45.57,45.62,17000.0,39.6265,39.6351,39.5743,39.6178,17000.0
2012-10-19 15:45:00,45.62,45.71,45.62,45.65,32700.0,39.6178,39.6959,39.6178,39.6438,32700.0
2012-10-19 15:50:00,45.66,45.72,45.65,45.71,27800.0,39.6525,39.7046,39.6438,39.6959,27800.0
2012-10-19 15:55:00,45.72,45.73,45.58,45.62,95300.0,39.7046,39.7133,39.583,39.6178,95300.0
2012-10-22 09:30:00,45.37,45.66,44.6,45.65,19400.0,39.4007,39.6525,38.732,39.6438,19400.0
2012-10-22 09:35:00,45.6,45.62,45.53,45.61,11500.0,39.6004,39.6178,39.5396,39.6091,11500.0
2012-10-22 09:40:00,45.58,45.64,45.55,45.55,8300.0,39.583,39.6351,39.557,39.557,8300.0
2012-10-22 09:45:00,45.55,45.62,45.39,45.39,16500.0,39.557,39.6178,39.418,39.418,16500.0
2012-10-22 09:50:00,45.41,45.43,45.26,45.26,10500.0,39.4354,39.4528,39.3051,39.3051,10500.0
2012-10-22 09:55:00,45.29,45.33,45.28,45.32,9800.0,39.3312,39.3659,39.3225,39.3572,9800.0
2012-10-22 10:00:00,45.32,45.34,45.31,45.32,28800.0,39.3572,39.3746,39.3486,39.3572,28800.0
2012-10-22 10:05:00,45.3,45.34,45.29,45.32,19800.0,39.3399,39.3746,39.3312,39.3572,19800.0
2012-10-22 10:10:00,45.33,45.34,45.31,45.33,22800.0,39.3659,39.3746,39.3486,39.3659,22800.0
2012-10-22 10:15:00,45.31,45.33,45.29,45.31,8200.0,39.3486,39.3659,39.3312,39.3486,8200.0
2012-10-22 10:20:00,45.31,45.42,45.3,45.41,13300.0,39.3486,39.4441,39.3399,39.4354,13300.0
2012-10-22 10:25:00,45.38,45.39,45.33,45.37,4500.0,39.4093,39.418,39.3659,39.4007,4500.0
2012-10-22 10:30:00,45.38,45.41,45.36,45.37,3500.0,39.4093,39.4354,39.392,39.4007,3500.0
2012-10-22 10:35:00,45.37,45.42,45.33,45.33,3700.0,39.4007,39.4441,39.3659,39.3659,3700.0
2012-10-22 10:40:00,45.33,45.38,45.33,45.35,1600.0,39.3659,39.4093,39.3659,39.3833,1600.0
2012-10-22 10:45:00,45.35,45.36,45.32,45.34,3700.0,39.3833,39.392,39.3572,39.3746,3700.0
2012-10-22 10:50:00,45.34,45.38,45.33,45.34,2700.0,39.3746,39.4093,39.3659,39.3746,2700.0
2012-10-22 10:55:00,45.33,45.33,45.26,45.26,7600.0,39.3659,39.3659,39.3051,39.3051,7600.0
2012-10-22 11:00:00,45.26,45.34,45.26,45.33,14500.0,39.3051,39.3746,39.3051,39.3659,14500.0
2012-10-22 11:05:00,45.34,45.36,45.34,45.35,5700.0,39.3746,39.392,39.3746,39.3833,5700.0
2012-10-22 11:10:00,45.35,45.36,45.33,45.33,11100.0,39.3833,39.392,39.3659,39.3659,11100.0
2012-10-22 11:15:00,45.35,45.36,45.26,45.26,5700.0,39.3833,39.392,39.3051,39.3051,5700.0
2012-10-22 11:20:00,45.27,45.29,45.22,45.24,16500.0,39.3138,39.3312,39.2704,39.2878,16500.0
2012-10-22 11:25:00,45.24,45.3,45.23,45.3,4100.0,39.2878,39.3399,39.2791,39.3399,4100.0
2012-10-22 11:30:00,45.33,45.36,45.29,45.29,2400.0,39.3659,39.392,39.3312,39.3312,2400.0
2012-10-22 11:35:00,45.32,45.33,45.3,45.33,2900.0,39.3572,39.3659,39.3399,39.3659,2900.0
2012-10-22 11:40:00,45.34,45.48,45.34,45.44,6500.0,39.3746,39.4962,39.3746,39.4614,6500.0
2012-10-22 11:45:00,45.44,45.44,45.4,45.43,2100.0,39.4614,39.4614,39.4267,39.4528,2100.0
2012-10-22 11:50:00,45.42,45.42,45.41,45.41,1300.0,39.4441,39.4441,39.4354,39.4354,1300.0
2012-10-22 11:55:00,45.41,45.41,45.36,45.37,4200.0,39.4354,39.4354,39.392,39.4007,4200.0
2012-10-22 12:00:00,45.35,45.41,45.34,45.39,1800.0,39.3833,39.4354,39.3746,39.418,1800.0
2012-10-22 12:05:00,45.4,45.45,45.38,45.43,4100.0,39.4267,39.4701,39.4093,39.4528,4100.0
2012-10-22 12:10:00,45.43,45.47,45.4,45.45,16400.0,39.4528,39.4875,39.4267,39.4701,16400.0
2012-10-22 12:15:00,45.44,45.46,45.41,45.46,5400.0,39.4614,39.4788,39.4354,39.4788,5400.0
2012-10-22 12:20:00,45.46,45.52,45.43,45.52,3200.0,39.4788,39.5309,39.4528,39.5309,3200.0
2012-10-22 12:25:00,45.52,45.52,45.41,45.44,2900.0,39.5309,39.5309,39.4354,39.4614,2900.0
2012-10-22 12:30:00,45.44,45.45,45.38,45.39,1500.0,39.4614,39.4701,39.4093,39.418,1500.0
2012-10-22 12:35:00,45.37,45.38,45.34,45.37,2900.0,39.4007,39.4093,39.3746,39.4007,2900.0
2012-10-22 12:40:00,45.35,45.35,45.33,45.33,1200.0,39.3833,39.3833,39.3659,39.3659,1200.0
2012-10-22 12:45:00,45.32,45.34,45.32,45.34,3800.0,39.3572,39.3746,39.3572,39.3746,3800.0
2012-10-22 12:50:00,45.32,45.32,45.27,45.29,2100.0,39.3572,39.3572,39.3138,39.3312,2100.0
2012-10-22 12:55:00,45.29,45.3,45.27,45.27,1100.0,39.3312,39.3399,39.3138,39.3138,1100.0
2012-10-22 13:00:00,45.28,45.31,45.28,45.29,3300.0,39.3225,39.3486,39.3225,39.3312,3300.0
2012-10-22 13:05:00,45.28,45.28,45.22,45.23,6500.0,39.3225,39.3225,39.2704,39.2791,6500.0
2012-10-22 13:10:00,45.25,45.25,45.15,45.21,10500.0,39.2964,39.2964,39.2096,39.2617,10500.0
2012-10-22 13:15:00,45.2,45.21,45.17,45.19,9900.0,39.253,39.2617,39.227,39.2443,9900.0
2012-10-22 13:20:00,45.19,45.19,45.08,45.14,3700.0,39.2443,39.2443,39.1488,39.2009,3700.0
2012-10-22 13:25:00,45.15,45.17,45.12,45.13,10000.0,39.2096,39.227,39.1836,39.1922,10000.0
2012-10-22 13:30:00,45.13,45.15,45.11,45.14,12500.0,39.1922,39.2096,39.1749,39.2009,12500.0
2012-10-22 13:35:00,45.12,45.12,45.06,45.07,49500.0,39.1836,39.1836,39.1314,39.1401,49500.0
2012-10-22 13:40:00,45.06,45.06,44.98,45.02,7700.0,39.1314,39.1314,39.062,39.0967,7700.0
2012-10-22 13:45:00,45.02,45.11,44.99,45.09,4500.0,39.0967,39.1749,39.0707,39.1575,4500.0
2012-10-22 13:50:00,45.06,45.09,45.05,45.06,4300.0,39.1314,39.1575,39.1228,39.1314,4300.0
2012-10-22 13:55:00,45.06,45.06,45.04,45.05,1900.0,39.1314,39.1314,39.1141,39.1228,1900.0
2012-10-22 14:00:00,45.04,45.08,45.02,45.03,6100.0,39.1141,39.1488,39.0967,39.1054,6100.0
2012-10-22 14:05:00,45.03,45.04,45.01,45.01,3800.0,39.1054,39.1141,39.088,39.088,3800.0
2012-10-22 14:10:00,45.02,45.04,45.01,45.03,6600.0,39.0967,39.1141,39.088,39.1054,6600.0
2012-10-22 14:15:00,45.05,45.09,45.02,45.04,25700.0,39.1228,39.1575,39.0967,39.1141,25700.0
2012-10-22 14:20:00,45.04,45.04,45.01,45.02,8500.0,39.1141,39.1141,39.088,39.0967,8500.0
2012-10-22 14:25:00,45.02,45.03,45.0,45.02,5300.0,39.0967,39.1054,39.0793,39.0967,5300.0
2012-10-22 14:30:00,45.03,45.07,45.01,45.05,7800.0,39.1054,39.1401,39.088,39.1228,7800.0
2012-10-22 14:35:00,45.04,45.04,44.97,45.0,3800.0,39.1141,39.1141,39.0533,39.0793,3800.0
2012-10-22 14:40:00,44.98,45.05,44.98,45.04,5200.0,39.062,39.1228,39.062,39.1141,5200.0
2012-10-22 14:45:00,45.03,45.03,44.99,45.01,8300.0,39.1054,39.1054,39.0707,39.088,8300.0
2012-10-22 14:50:00,44.99,45.01,44.97,44.99,2700.0,39.0707,39.088,39.0533,39.0707,2700.0
2012-10-22 14:55:00,44.98,45.02,44.96,45.01,5300.0,39.062,39.0967,39.0446,39.088,5300.0
2012-10-22 15:00:00,45.02,45.04,44.98,45.03,38100.0,39.0967,39.1141,39.062,39.1054,38100.0
2012-10-22 15:05:00,45.02,45.09,45.02,45.04,7900.0,39.0967,39.1575,39.0967,39.1141,7900.0
2012-10-22 15:10:00,45.04,45.06,44.99,45.03,61400.0,39.1141,39.1314,39.0707,39.1054,61400.0
2012-10-22 15:15:00,45.03,45.04,45.01,45.03,10900.0,39.1054,39.1141,39.088,39.1054,10900.0
2012-10-22 15:20:00,45.03,45.05,45.0,45.04,17000.0,39.1054,39.1228,39.0793,39.1141,17000.0
2012-10-22 15:25:00,45.05,45.12,45.03,45.11,16900.0,39.1228,39.1836,39.1054,39.1749,16900.0
2012-10-22 15:30:00,45.11,45.13,45.07,45.13,21900.0,39.1749,39.1922,39.1401,39.1922,21900.0
2012-10-22 15:35:00,45.14,45.24,45.1,45.23,47300.0,39.2009,39.2878,39.1662,39.2791,47300.0
2012-10-22 15:40:00,45.24,45.28,45.15,45.28,45500.0,39.2878,39.3225,39.2096,39.3225,45500.0
2012-10-22 15:45:00,45.27,45.45,45.27,45.44,59100.0,39.3138,39.4701,39.3138,39.4614,59100.0
2012-10-22 15:50:00,45.45,45.54,45.39,45.54,51200.0,39.4701,39.5483,39.418,39.5483,51200.0
2012-10-22 15:55:00,45.54,45.6,45.47,45.49,97900.0,39.5483,39.6004,39.4875,39.5049,97900.0
2012-10-23 09:30:00,44.7,44.89,44.64,44.75,16600.0,38.8188,38.9838,38.7667,38.8622,16600.0
2012-10-23 09:35:00,44.71,44.75,44.59,44.63,4100.0,38.8275,38.8622,38.7233,38.758,4100.0
2012-10-23 09:40:00,44.63,44.68,44.59,44.65,6700.0,38.758,38.8014,38.7233,38.7754,6700.0
2012-10-23 09:45:00,44.65,44.8,44.62,44.8,6900.0,38.7754,38.9057,38.7493,38.9057,6900.0
2012-10-23 09:50:00,44.8,44.81,44.73,44.81,4300.0,38.9057,38.9143,38.8449,38.9143,4300.0
2012-10-23 09:55:00,44.83,44.96,44.81,44.93,13000.0,38.9317,39.0446,38.9143,39.0185,13000.0
2012-10-23 10:00:00,44.91,45.01,44.89,44.93,7200.0,39.0012,39.088,38.9838,39.0185,7200.0
2012-10-23 10:05:00,44.96,44.97,44.87,44.93,13800.0,39.0446,39.0533,38.9664,39.0185,13800.0
2012-10-23 10:10:00,44.95,45.0,44.9,44.91,13000.0,39.0359,39.0793,38.9925,39.0012,13000.0
2012-10-23 10:15:00,44.92,44.95,44.87,44.91,12800.0,39.0099,39.0359,38.9664,39.0012,12800.0
2012-10-23 10:20:00,44.92,45.02,44.88,44.95,12300.0,39.0099,39.0967,38.9751,39.0359,12300.0
2012-10-23 10:25:00,44.93,45.04,44.93,44.93,7900.0,39.0185,39.1141,39.0185,39.0185,7900.0
2012-10-23 10:30:00,44.93,44.93,44.78,44.91,33400.0,39.0185,39.0185,38.8883,39.0012,33400.0
2012-10-23 10:35:00,44.94,44.95,44.82,44.9,19700.0,39.0272,39.0359,38.923,38.9925,19700.0
2012-10-23 10:40:00,44.87,44.95,44.84,44.86,63500.0,38.9664,39.0359,38.9404,38.9578,63500.0
2012-10-23 10:45:00,44.86,44.96,44.86,44.88,27500.0,38.9578,39.0446,38.9578,38.9751,27500.0
2012-10-23 10:50:00,44.89,44.89,44.85,44.85,10800.0,38.9838,38.9838,38.9491,38.9491,10800.0
2012-10-23 10:55:00,44.85,44.92,44.85,44.9,16600.0,38.9491,39.0099,38.9491,38.9925,16600.0
2012-10-23 11:00:00,44.9,44.92,44.87,44.88,20600.0,38.9925,39.0099,38.9664,38.9751,20600.0
2012-10-23 11:05:00,44.88,44.91,44.87,44.89,12800.0,38.9751,39.0012,38.9664,38.9838,12800.0
2012-10-23 11:10:00,44.89,44.92,44.87,44.88,11000.0,38.9838,39.0099,38.9664,38.9751,11000.0
2012-10-23 11:15:00,44.88,44.9,44.88,44.89,5200.0,38.9751,38.9925,38.9751,38.9838,5200.0
2012-10-23 11:20:00,44.89,44.91,44.85,44.87,17900.0,38.9838,39.0012,38.9491,38.9664,17900.0
2012-10-23 11:25:00,44.87,44.96,44.86,44.9,22100.0,38.9664,39.0446,38.9578,38.9925,22100.0
2012-10-23 11:30:00,44.9,44.91,44.85,44.9,20900.0,38.9925,39.0012,38.9491,38.9925,20900.0
2012-10-23 11:35:00,44.9,44.9,44.87,44.88,9400.0,38.9925,38.9925,38.9664,38.9751,9400.0
2012-10-23 11:40:00,44.85,44.86,44.79,44.8,11100.0,38.9491,38.9578,38.897,38.9057,11100.0
2012-10-23 11:45:00,44.79,44.94,44.78,44.91,4000.0,38.897,39.0272,38.8883,39.0012,4000.0
2012-10-23 11:50:00,44.91,44.91,44.89,44.89,1200.0,39.0012,39.0012,38.9838,38.9838,1200.0
2012-10-23 11:55:00,44.9,44.91,44.88,44.89,2900.0,38.9925,39.0012,38.9751,38.9838,2900.0
2012-10-23 12:00:00,44.91,44.95,44.86,44.89,11000.0,39.0012,39.0359,38.9578,38.9838,11000.0
2012-10-23 12:05:00,44.86,44.9,44.86,44.88,4000.0,38.9578,38.9925,38.9578,38.9751,4000.0
2012-10-23 12:10:00,44.89,44.9,44.86,44.87,16600.0,38.9838,38.9925,38.9578,38.9664,16600.0
2012-10-23 12:15:00,44.87,44.89,44.86,44.87,5900.0,38.9664,38.9838,38.9578,38.9664,5900.0
2012-10-23 12:20:00,44.87,44.89,44.86,44.86,8200.0,38.9664,38.9838,38.9578,38.9578,8200.0
2012-10-23 12:25:00,44.87,44.88,44.86,44.87,2800.0,38.9664,38.9751,38.9578,38.9664,2800.0
2012-10-23 12:30:00,44.87,44.91,44.84,44.91,5700.0,38.9664,39.0012,38.9404,39.0012,5700.0
2012-10-23 12:35:00,44.92,44.99,44.92,44.93,8700.0,39.0099,39.0707,39.0099,39.0185,8700.0
2012-10-23 12:40:00,44.94,44.98,44.93,44.98,10500.0,39.0272,39.062,39.0185,39.062,10500.0
2012-10-23 12:45:00,44.98,45.03,44.97,45.02,11700.0,39.062,39.1054,39.0533,39.0967,11700.0
2012-10-23 12:50:00,45.03,45.04,45.0,45.02,26800.0,39.1054,39.1141,39.0793,39.0967,26800.0
2012-10-23 12:55:00,45.04,45.06,45.0,45.0,21500.0,39.1141,39.1314,39.0793,39.0793,21500.0
2012-10-23 13:00:00,45.02,45.03,44.99,45.0,14600.0,39.0967,39.1054,39.0707,39.0793,14600.0
2012-10-23 13:05:00,45.0,45.0,44.91,44.94,7500.0,39.0793,39.0793,39.0012,39.0272,7500.0
2012-10-23 13:10:00,44.94,44.95,44.89,44.89,6400.0,39.0272,39.0359,38.9838,38.9838,6400.0
2012-10-23 13:15:00,44.9,44.96,44.87,44.87,10800.0,38.9925,39.0446,38.9664,38.9664,10800.0
2012-10-23 13:20:00,44.86,44.93,44.84,44.93,9600.0,38.9578,39.0185,38.9404,39.0185,9600.0
2012-10-23 13:25:00,44.92,44.95,44.92,44.94,8500.0,39.0099,39.0359,39.0099,39.0272,8500.0
2012-10-23 13:30:00,44.93,44.98,44.92,44.96,11200.0,39.0185,39.062,39.0099,39.0446,11200.0
2012-10-23 13:35:00,44.97,44.97,44.87,44.87,11600.0,39.0533,39.0533,38.9664,38.9664,11600.0
2012-10-23 13:40:00,44.88,44.88,44.86,44.87,13100.0,38.9751,38.9751,38.9578,38.9664,13100.0
2012-10-23 13:45:00,44.88,44.88,44.82,44.83,12200.0,38.9751,38.9751,38.923,38.9317,12200.0
2012-10-23 13:50:00,44.84,44.88,44.82,44.87,7900.0,38.9404,38.9751,38.923,38.9664,7900.0
2012-10-23 13:55:00,44.87,44.91,44.83,44.89,10900.0,38.9664,39.0012,38.9317,38.9838,10900.0
2012-10-23 14:00:00,44.89,44.97,44.89,44.94,7900.0,38.9838,39.0533,38.9838,39.0272,7900.0
2012-10-23 14:05:00,44.93,44.93,44.82,44.86,9000.0,39.0185,39.0185,38.923,38.9578,9000.0
2012-10-23 14:10:00,44.84,44.86,44.75,44.76,20700.0,38.9404,38.9578,38.8622,38.8709,20700.0
2012-10-23 14:15:00,44.77,44.84,44.75,44.81,8600.0,38.8796,38.9404,38.8622,38.9143,8600.0
2012-10-23 14:20:00,44.82,44.82,44.79,44.82,13100.0,38.923,38.923,38.897,38.923,13100.0
2012-10-23 14:25:00,44.85,44.91,44.85,44.87,8500.0,38.9491,39.0012,38.9491,38.9664,8500.0
2012-10-23 14:30:00,44.86,44.89,44.81,44.84,13300.0,38.9578,38.9838,38.9143,38.9404,13300.0
2012-10-23 14:35:00,44.85,44.92,44.82,44.9,8500.0,38.9491,39.0099,38.923,38.9925,8500.0
2012-10-23 14:40:00,44.89,44.9,44.87,44.87,9200.0,38.9838,38.9925,38.9664,38.9664,9200.0
2012-10-23 14:45:00,44.88,45.03,44.88,44.99,23700.0,38.9751,39.1054,38.9751,39.0707,23700.0
2012-10-23 14:50:00,44.99,44.99,44.87,44.87,14900.0,39.0707,39.0707,38.9664,38.9664,14900.0
2012-10-23 14:55:00,44.89,44.94,44.89,44.93,7600.0,38.9838,39.0272,38.9838,39.0185,7600.0
2012-10-23 15:00:00,44.93,45.02,44.93,44.98,17600.0,39.0185,39.0967,39.0185,39.062,17600.0
2012-10-23 15:05:00,44.98,45.0,44.94,44.98,16500.0,39.062,39.0793,39.0272,39.062,16500.0
2012-10-23 15:10:00,44.97,45.01,44.96,44.99,23200.0,39.0533,39.088,39.0446,39.0707,23200.0
2012-10-23 15:15:00,44.99,45.02,44.96,44.98,17600.0,39.0707,39.0967,39.0446,39.062,17600.0
2012-10-23 15:20:00,44.99,45.02,44.95,45.02,21800.0,39.0707,39.0967,39.0359,39.0967,21800.0
2012-10-23 15:25:00,45.02,45.05,44.91,44.92,14200.0,39.0967,39.1228,39.0012,39.0099,14200.0
2012-10-23 15:30:00,44.92,44.96,44.9,44.91,19200.0,39.0099,39.0446,38.9925,39.0012,19200.0
2012-10-23 15:35:00,44.92,44.95,44.89,44.91,14300.0,39.0099,39.0359,38.9838,39.0012,14300.0
2012-10-23 15:40:00,44.86,44.89,44.83,44.87,18700.0,38.9578,38.9838,38.9317,38.9664,18700.0
2012-10-23 15:45:00,44.87,44.91,44.84,44.87,40400.0,38.9664,39.0012,38.9404,38.9664,40400.0
2012-10-23 15:50:00,44.88,44.96,44.88,44.94,21100.0,38.9751,39.0446,38.9751,39.0272,21100.0
2012-10-23 15:55:00,44.94,44.97,44.9,44.92,67800.0,39.0272,39.0533,38.9925,39.0099,67800.0
2012-10-24 09:30:00,45.18,45.18,44.83,44.84,31700.0,39.2357,39.2357,38.9317,38.9404,31700.0
2012-10-24 09:35:00,44.89,44.89,44.76,44.78,15300.0,38.9838,38.9838,38.8709,38.8883,15300.0
2012-10-24 09:40:00,44.78,44.88,44.76,44.84,16500.0,38.8883,38.9751,38.8709,38.9404,16500.0
2012-10-24 09:45:00,44.85,44.91,44.85,44.88,27100.0,38.9491,39.0012,38.9491,38.9751,27100.0
2012-10-24 09:50:00,44.88,44.88,44.75,44.77,12200.0,38.9751,38.9751,38.8622,38.8796,12200.0
2012-10-24 09:55:00,44.77,44.88,44.77,44.86,17100.0,38.8796,38.9751,38.8796,38.9578,17100.0
2012-10-24 10:00:00,44.84,44.86,44.74,44.8,20600.0,38.9404,38.9578,38.8535,38.9057,20600.0
2012-10-24 10:05:00,44.81,44.83,44.73,44.74,9400.0,38.9143,38.9317,38.8449,38.8535,9400.0
2012-10-24 10:10:00,44.73,44.84,44.72,44.82,11500.0,38.8449,38.9404,38.8362,38.923,11500.0
2012-10-24 10:15:00,44.82,44.83,44.77,44.77,13900.0,38.923,38.9317,38.8796,38.8796,13900.0
2012-10-24 10:20:00,44.77,44.82,44.71,44.75,11800.0,38.8796,38.923,38.8275,38.8622,11800.0
2012-10-24 10:25:00,44.74,44.84,44.73,44.79,7800.0,38.8535,38.9404,38.8449,38.897,7800.0
2012-10-24 10:30:00,44.76,44.9,44.74,44.9,17200.0,38.8709,38.9925,38.8535,38.9925,17200.0
2012-10-24 10:35:00,44.91,44.91,44.84,44.86,17800.0,39.0012,39.0012,38.9404,38.9578,17800.0
2012-10-24 10:40:00,44.87,44.92,44.87,44.92,12000.0,38.9664,39.0099,38.9664,39.0099,12000.0
2012-10-24 10:45:00,44.93,45.01,44.92,44.98,10000.0,39.0185,39.088,39.0099,39.062,10000.0
2012-10-24 10:50:00,44.97,44.98,44.96,44.98,4200.0,39.0533,39.062,39.0446,39.062,4200.0
2012-10-24 10:55:00,45.0,45.05,44.99,45.03,3600.0,39.0793,39.1228,39.0707,39.1054,3600.0
2012-10-24 11:00:00,45.04,45.11,45.04,45.1,6900.0,39.1141,39.1749,39.1141,39.1662,6900.0
2012-10-24 11:05:00,45.11,45.12,45.0,45.02,12200.0,39.1749,39.1836,39.0793,39.0967,12200.0
2012-10-24 11:10:00,45.04,45.05,45.01,45.04,11700.0,39.1141,39.1228,39.088,39.1141,11700.0
2012-10-24 11:15:00,45.05,45.07,45.04,45.06,8600.0,39.1228,39.1401,39.1141,39.1314,8600.0
2012-10-24 11:20:00,45.05,45.07,45.05,45.06,3800.0,39.1228,39.1401,39.1228,39.1314,3800.0
2012-10-24 11:25:00,45.05,45.11,45.05,45.11,2200.0,39.1228,39.1749,39.1228,39.1749,2200.0
2012-10-24 11:30:00,45.12,45.15,45.12,45.13,5500.0,39.1836,39.2096,39.1836,39.1922,5500.0
2012-10-24 11:35:00,45.12,45.13,45.11,45.11,7900.0,39.1836,39.1922,39.1749,39.1749,7900.0
2012-10-24 11:40:00,45.11,45.14,45.09,45.14,4700.0,39.1749,39.2009,39.1575,39.2009,4700.0
2012-10-24 11:45:00,45.12,45.13,45.03,45.03,8100.0,39.1836,39.1922,39.1054,39.1054,8100.0
2012-10-24 11:50:00,45.02,45.05,45.02,45.04,1400.0,39.0967,39.1228,39.0967,39.1141,1400.0
2012-10-24 11:55:00,45.05,45.09,45.04,45.05,4300.0,39.1228,39.1575,39.1141,39.1228,4300.0
2012-10-24 12:00:00,45.06,45.14,45.04,45.13,13000.0,39.1314,39.2009,39.1141,39.1922,13000.0
2012-10-24 12:05:00,45.13,45.18,45.12,45.17,7800.0,39.1922,39.2357,39.1836,39.227,7800.0
2012-10-24 12:10:00,45.17,45.33,45.17,45.33,23500.0,39.227,39.3659,39.227,39.3659,23500.0
2012-10-24 12:15:00,45.33,45.35,45.32,45.34,7000.0,39.3659,39.3833,39.3572,39.3746,7000.0
2012-10-24 12:20:00,45.34,45.38,45.32,45.36,8000.0,39.3746,39.4093,39.3572,39.392,8000.0
2012-10-24 12:25:00,45.37,45.42,45.33,45.41,7500.0,39.4007,39.4441,39.3659,39.4354,7500.0
2012-10-24 12:30:00,45.42,45.51,45.41,45.49,15500.0,39.4441,39.5222,39.4354,39.5049,15500.0
2012-10-24 12:35:00,45.49,45.5,45.44,45.45,7500.0,39.5049,39.5136,39.4614,39.4701,7500.0
2012-10-24 12:40:00,45.45,45.48,45.44,45.48,5700.0,39.4701,39.4962,39.4614,39.4962,5700.0
2012-10-24 12:45:00,45.48,45.49,45.38,45.4,21900.0,39.4962,39.5049,39.4093,39.4267,21900.0
2012-10-24 12:50:00,45.4,45.41,45.37,45.37,10200.0,39.4267,39.4354,39.4007,39.4007,10200.0
2012-10-24 12:55:00,45.37,45.4,45.36,45.39,37600.0,39.4007,39.4267,39.392,39.418,37600.0
2012-10-24 13:00:00,45.4,45.41,45.35,45.35,17600.0,39.4267,39.4354,39.3833,39.3833,17600.0
2012-10-24 13:05:00,45.36,45.37,45.35,45.35,8100.0,39.392,39.4007,39.3833,39.3833,8100.0
2012-10-24 13:10:00,45.35,45.35,45.29,45.29,6900.0,39.3833,39.3833,39.3312,39.3312,6900.0
2012-10-24 13:15:00,45.28,45.29,45.25,45.26,3700.0,39.3225,39.3312,39.2964,39.3051,3700.0
2012-10-24 13:20:00,45.25,45.31,45.25,45.28,6700.0,39.2964,39.3486,39.2964,39.3225,6700.0
2012-10-24 13:25:00,45.27,45.3,45.27,45.29,5600.0,39.3138,39.3399,39.3138,39.3312,5600.0
2012-10-24 13:30:00,45.29,45.31,45.23,45.24,16200.0,39.3312,39.3486,39.2791,39.2878,16200.0
2012-10-24 13:35:00,45.25,45.3,45.25,45.28,3800.0,39.2964,39.3399,39.2964,39.3225,3800.0
2012-10-24 13:40:00,45.29,45.3,45.28,45.28,5800.0,39.3312,39.3399,39.3225,39.3225,5800.0
2012-10-24 13:45:00,45.29,45.3,45.29,45.3,6300.0,39.3312,39.3399,39.3312,39.3399,6300.0
2012-10-24 13:50:00,45.29,45.31,45.28,45.3,10300.0,39.3312,39.3486,39.3225,39.3399,10300.0
2012-10-24 13:55:00,45.3,45.31,45.26,45.28,7800.0,39.3399,39.3486,39.3051,39.3225,7800.0
2012-10-24 14:00:00,45.28,45.29,45.27,45.28,2100.0,39.3225,39.3312,39.3138,39.3225,2100.0
2012-10-24 14:05:00,45.27,45.28,45.27,45.28,3200.0,39.3138,39.3225,39.3138,39.3225,3200.0
2012-10-24 14:10:00,45.27,45.3,45.25,45.3,43300.0,39.3138,39.3399,39.2964,39.3399,43300.0
2012-10-24 14:15:00,45.28,45.31,45.22,45.25,33300.0,39.3225,39.3486,39.2704,39.2964,33300.0
2012-10-24 14:20:00,45.26,45.31,45.23,45.28,12800.0,39.3051,39.3486,39.2791,39.3225,12800.0
2012-10-24 14:25:00,45.26,45.31,45.25,45.29,23300.0,39.3051,39.3486,39.2964,39.3312,23300.0
2012-10-24 14:30:00,45.29,45.29,45.21,45.21,18900.0,39.3312,39.3312,39.2617,39.2617,18900.0
2012-10-24 14:35:00,45.21,45.29,45.21,45.25,11200.0,39.2617,39.3312,39.2617,39.2964,11200.0
2012-10-24 14:40:00,45.25,45.26,45.16,45.24,11800.0,39.2964,39.3051,39.2183,39.2878,11800.0
2012-10-24 14:45:00,45.25,45.25,45.14,45.22,18600.0,39.2964,39.2964,39.2009,39.2704,18600.0
2012-10-24 14:50:00,45.22,45.25,45.2,45.23,16600.0,39.2704,39.2964,39.253,39.2791,16600.0
2012-10-24 14:55:00,45.23,45.26,45.17,45.17,19300.0,39.2791,39.3051,39.227,39.227,19300.0
2012-10-24 15:00:00,45.18,45.22,45.09,45.13,8400.0,39.2357,39.2704,39.1575,39.1922,8400.0
2012-10-24 15:05:00,45.12,45.15,45.1,45.13,22400.0,39.1836,39.2096,39.1662,39.1922,22400.0
2012-10-24 15:10:00,45.13,45.17,45.1,45.13,13500.0,39.1922,39.227,39.1662,39.1922,13500.0
2012-10-24 15:15:00,45.12,45.15,45.09,45.1,48100.0,39.1836,39.2096,39.1575,39.1662,48100.0
2012-10-24 15:20:00,45.11,45.13,45.09,45.11,22100.0,39.1749,39.1922,39.1575,39.1749,22100.0
2012-10-24 15:25:00,45.1,45.15,45.09,45.12,24600.0,39.1662,39.2096,39.1575,39.1836,24600.0
2012-10-24 15:30:00,45.13,45.14,45.09,45.1,20100.0,39.1922,39.2009,39.1575,39.1662,20100.0
2012-10-24 15:35:00,45.11,45.15,45.07,45.08,24300.0,39.1749,39.2096,39.1401,39.1488,24300.0
2012-10-24 15:40:00,45.08,45.12,45.07,45.1,52900.0,39.1488,39.1836,39.1401,39.1662,52900.0
2012-10-24 15:45:00,45.1,45.12,45.08,45.09,42900.0,39.1662,39.1836,39.1488,39.1575,42900.0
2012-10-24 15:50:00,45.08,45.11,45.04,45.09,113200.0,39.1488,39.1749,39.1141,39.1575,113200.0
2012-10-24 15:55:00,45.08,45.2,45.08,45.18,103200.0,39.1488,39.253,39.1488,39.2357,103200.0
2012-10-25 09:30:00,45.59,45.7,45.3,45.63,13400.0,39.5917,39.6872,39.3399,39.6265,13400.0
2012-10-25 09:35:00,45.64,45.64,45.32,45.32,16600.0,39.6351,39.6351,39.3572,39.3572,16600.0
2012-10-25 09:40:00,45.34,45.43,45.3,45.4,10500.0,39.3746,39.4528,39.3399,39.4267,10500.0
2012-10-25 09:45:00,45.4,45.41,45.33,45.36,7700.0,39.4267,39.4354,39.3659,39.392,7700.0
2012-10-25 09:50:00,45.33,45.38,45.29,45.37,9800.0,39.3659,39.4093,39.3312,39.4007,9800.0
2012-10-25 09:55:00,45.37,45.4,45.36,45.38,10200.0,39.4007,39.4267,39.392,39.4093,10200.0
2012-10-25 10:00:00,45.38,45.42,45.34,45.38,25800.0,39.4093,39.4441,39.3746,39.4093,25800.0
2012-10-25 10:05:00,45.38,45.44,45.35,45.36,41700.0,39.4093,39.4614,39.3833,39.392,41700.0
2012-10-25 10:10:00,45.37,45.4,45.34,45.36,26000.0,39.4007,39.4267,39.3746,39.392,26000.0
2012-10-25 10:15:00,45.36,45.4,45.35,45.39,32700.0,39.392,39.4267,39.3833,39.418,32700.0
2012-10-25 10:20:00,45.4,45.47,45.4,45.46,7400.0,39.4267,39.4875,39.4267,39.4788,7400.0
2012-10-25 10:25:00,45.45,45.46,45.4,45.45,10600.0,39.4701,39.4788,39.4267,39.4701,10600.0
2012-10-25 10:30:00,45.44,45.62,45.44,45.62,37800.0,39.4614,39.6178,39.4614,39.6178,37800.0
2012-10-25 10:35:00,45.62,45.65,45.6,45.6,16700.0,39.6178,39.6438,39.6004,39.6004,16700.0
2012-10-25 10:40:00,45.6,45.65,45.56,45.63,12300.0,39.6004,39.6438,39.5657,39.6265,12300.0
2012-10-25 10:45:00,45.62,45.63,45.52,45.53,26800.0,39.6178,39.6265,39.5309,39.5396,26800.0
2012-10-25 10:50:00,45.53,45.54,45.47,45.53,16500.0,39.5396,39.5483,39.4875,39.5396,16500.0
2012-10-25 10:55:00,45.54,45.68,45.54,45.66,19700.0,39.5483,39.6699,39.5483,39.6525,19700.0
2012-10-25 11:00:00,45.66,45.68,45.58,45.62,42300.0,39.6525,39.6699,39.583,39.6178,42300.0
2012-10-25 11:05:00,45.62,45.62,45.54,45.59,35400.0,39.6178,39.6178,39.5483,39.5917,35400.0
2012-10-25 11:10:00,45.6,45.6,45.52,45.53,13700.0,39.6004,39.6004,39.5309,39.5396,13700.0
2012-10-25 11:15:00,45.54,45.57,45.51,45.52,16400.0,39.5483,39.5743,39.5222,39.5309,16400.0
2012-10-25 11:20:00,45.52,45.52,45.48,45.5,21900.0,39.5309,39.5309,39.4962,39.5136,21900.0
2012-10-25 11:25:00,45.48,45.48,45.35,45.41,22400.0,39.4962,39.4962,39.3833,39.4354,22400.0
2012-10-25 11:30:00,45.42,45.43,45.35,45.36,29600.0,39.4441,39.4528,39.3833,39.392,29600.0
2012-10-25 11:35:00,45.36,45.38,45.29,45.34,46200.0,39.392,39.4093,39.3312,39.3746,46200.0
2012-10-25 11:40:00,45.35,45.41,45.35,45.36,11600.0,39.3833,39.4354,39.3833,39.392,11600.0
2012-10-25 11:45:00,45.37,45.4,45.33,45.39,17400.0,39.4007,39.4267,39.3659,39.418,17400.0
2012-10-25 11:50:00,45.36,45.42,45.24,45.42,21900.0,39.392,39.4441,39.2878,39.4441,21900.0
2012-10-25 11:55:00,45.42,45.54,45.42,45.53,11700.0,39.4441,39.5483,39.4441,39.5396,11700.0
2012-10-25 12:00:00,45.53,45.54,45.42,45.43,15200.0,39.5396,39.5483,39.4441,39.4528,15200.0
2012-10-25 12:05:00,45.41,45.48,45.39,45.48,15200.0,39.4354,39.4962,39.418,39.4962,15200.0
2012-10-25 12:10:00,45.47,45.49,45.47,45.48,9200.0,39.4875,39.5049,39.4875,39.4962,9200.0
2012-10-25 12:15:00,45.48,45.49,45.44,45.46,15600.0,39.4962,39.5049,39.4614,39.4788,15600.0
2012-10-25 12:20:00,45.45,45.48,45.45,45.48,14200.0,39.4701,39.4962,39.4701,39.4962,14200.0
2012-10-25 12:25:00,45.48,45.52,45.48,45.5,6900.0,39.4962,39.5309,39.4962,39.5136,6900.0
2012-10-25 12:30:00,45.51,45.52,45.48,45.48,12300.0,39.5222,39.5309,39.4962,39.4962,12300.0
2012-10-25 12:35:00,45.51,45.52,45.47,45.52,9800.0,39.5222,39.5309,39.4875,39.5309,9800.0
2012-10-25 12:40:00,45.53,45.55,45.53,45.53,12500.0,39.5396,39.557,39.5396,39.5396,12500.0
2012-10-25 12:45:00,45.53,45.58,45.53,45.58,13000.0,39.5396,39.583,39.5396,39.583,13000.0
2012-10-25 12:50:00,45.58,45.64,45.58,45.62,19500.0,39.583,39.6351,39.583,39.6178,19500.0
2012-10-25 12:55:00,45.62,45.75,45.61,45.75,15000.0,39.6178,39.7307,39.6091,39.7307,15000.0
2012-10-25 13:00:00,45.74,45.75,45.64,45.64,23800.0,39.722,39.7307,39.6351,39.6351,23800.0
2012-10-25 13:05:00,45.63,45.63,45.59,45.6,13500.0,39.6265,39.6265,39.5917,39.6004,13500.0
2012-10-25 13:10:00,45.6,45.61,45.59,45.6,33900.0,39.6004,39.6091,39.5917,39.6004,33900.0
2012-10-25 13:15:00,45.6,45.65,45.59,45.6,22100.0,39.6004,39.6438,39.5917,39.6004,22100.0
2012-10-25 13:20:00,45.61,45.65,45.6,45.64,16500.0,39.6091,39.6438,39.6004,39.6351,16500.0
2012-10-25 13:25:00,45.64,45.72,45.64,45.72,5600.0,39.6351,39.7046,39.6351,39.7046,5600.0
2012-10-25 13:30:00,45.71,45.73,45.59,45.59,24200.0,39.6959,39.7133,39.5917,39.5917,24200.0
2012-10-25 13:35:00,45.6,45.66,45.6,45.63,12600.0,39.6004,39.6525,39.6004,39.6265,12600.0
2012-10-25 13:40:00,45.63,45.67,45.63,45.67,10700.0,39.6265,39.6612,39.6265,39.6612,10700.0
2012-10-25 13:45:00,45.66,45.7,45.66,45.7,13500.0,39.6525,39.6872,39.6525,39.6872,13500.0
2012-10-25 13:50:00,45.71,45.73,45.68,45.71,33900.0,39.6959,39.7133,39.6699,39.6959,33900.0
2012-10-25 13:55:00,45.71,45.72,45.66,45.66,17800.0,39.6959,39.7046,39.6525,39.6525,17800.0
2012-10-25 14:00:00,45.66,45.67,45.64,45.64,10100.0,39.6525,39.6612,39.6351,39.6351,10100.0
2012-10-25 14:05:00,45.65,45.7,45.64,45.7,13700.0,39.6438,39.6872,39.6351,39.6872,13700.0
2012-10-25 14:10:00,45.71,45.73,45.69,45.72,20500.0,39.6959,39.7133,39.6786,39.7046,20500.0
2012-10-25 14:15:00,45.71,45.75,45.67,45.75,18100.0,39.6959,39.7307,39.6612,39.7307,18100.0
2012-10-25 14:20:00,45.74,45.75,45.73,45.75,28600.0,39.722,39.7307,39.7133,39.7307,28600.0
2012-10-25 14:25:00,45.75,45.78,45.72,45.72,30300.0,39.7307,39.7567,39.7046,39.7046,30300.0
2012-10-25 14:30:00,45.73,45.82,45.73,45.8,21800.0,39.7133,39.7915,39.7133,39.7741,21800.0
2012-10-25 14:35:00,45.81,45.89,45.81,45.88,36100.0,39.7828,39.8522,39.7828,39.8436,36100.0
2012-10-25 14:40:00,45.89,45.95,45.89,45.95,35000.0,39.8522,39.9043,39.8522,39.9043,35000.0
2012-10-25 14:45:00,45.95,45.97,45.94,45.95,18200.0,39.9043,39.9217,39.8957,39.9043,18200.0
2012-10-25 14:50:00,45.96,46.0,45.92,45.96,51600.0,39.913,39.9478,39.8783,39.913,51600.0
2012-10-25 14:55:00,45.96,45.97,45.94,45.94,22100.0,39.913,39.9217,39.8957,39.8957,22100.0
2012-10-25 15:00:00,45.94,45.96,45.91,45.95,39900.0,39.8957,39.913,39.8696,39.9043,39900.0
2012-10-25 15:05:00,45.95,45.96,45.89,45.9,70800.0,39.9043,39.913,39.8522,39.8609,70800.0
2012-10-25 15:10:00,45.9,45.91,45.69,45.69,68900.0,39.8609,39.8696,39.6786,39.6786,68900.0
2012-10-25 15:15:00,45.69,45.69,45.58,45.6,23600.0,39.6786,39.6786,39.583,39.6004,23600.0
2012-10-25 15:20:00,45.6,45.62,45.57,45.6,48800.0,39.6004,39.6178,39.5743,39.6004,48800.0
2012-10-25 15:25:00,45.6,45.64,45.57,45.59,25900.0,39.6004,39.6351,39.5743,39.5917,25900.0
2012-10-25 15:30:00,45.59,45.64,45.58,45.64,37700.0,39.5917,39.6351,39.583,39.6351,37700.0
2012-10-25 15:35:00,45.63,45.64,45.59,45.59,46100.0,39.6265,39.6351,39.5917,39.5917,46100.0
2012-10-25 15:40:00,45.6,45.7,45.59,45.69,41700.0,39.6004,39.6872,39.5917,39.6786,41700.0
2012-10-25 15:45:00,45.7,45.71,45.62,45.64,39400.0,39.6872,39.6959,39.6178,39.6351,39400.0
2012-10-25 15:50:00,45.64,45.72,45.64,45.69,62200.0,39.6351,39.7046,39.6351,39.6786,62200.0
2012-10-25 15:55:00,45.69,45.73,45.68,45.72,71500.0,39.6786,39.7133,39.6699,39.7046,71500.0
2012-10-26 09:30:00,46.79,47.74,46.75,47.65,216800.0,40.6338,41.4588,40.5991,41.3807,216800.0
2012-10-26 09:35:00,47.63,48.75,46.95,48.56,164600.0,41.3633,42.336,40.7728,42.1709,164600.0
2012-10-26 09:40:00,48.55,48.89,48.53,48.89,190700.0,42.1623,42.4575,42.1449,42.4575,190700.0
2012-10-26 09:45:00,48.89,49.11,48.32,48.69,216400.0,42.4575,42.6486,41.9625,42.2838,216400.0
2012-10-26 09:50:00,48.7,49.06,48.69,49.04,111200.0,42.2925,42.6052,42.2838,42.5878,111200.0
2012-10-26 09:55:00,49.03,49.35,49.03,49.32,81600.0,42.5791,42.857,42.5791,42.831,81600.0
2012-10-26 10:00:00,49.31,49.5,49.27,49.49,128000.0,42.8223,42.9873,42.7875,42.9786,128000.0
2012-10-26 10:05:00,49.5,49.5,49.29,49.4,165900.0,42.9873,42.9873,42.8049,42.9004,165900.0
2012-10-26 10:10:00,49.38,49.43,49.19,49.24,52700.0,42.8831,42.9265,42.7181,42.7615,52700.0
2012-10-26 10:15:00,49.25,49.3,49.2,49.2,74700.0,42.7702,42.8136,42.7267,42.7267,74700.0
2012-10-26 10:20:00,49.19,49.25,49.0,49.01,66600.0,42.7181,42.7702,42.5531,42.5617,66600.0
2012-10-26 10:25:00,49.0,49.01,48.7,48.72,67800.0,42.5531,42.5617,42.2925,42.3099,67800.0
2012-10-26 10:30:00,48.71,48.71,48.21,48.37,94700.0,42.3012,42.3012,41.867,42.0059,94700.0
2012-10-26 10:35:00,48.39,48.53,47.9,48.18,111200.0,42.0233,42.1449,41.5978,41.8409,111200.0
2012-10-26 10:40:00,48.18,48.29,47.74,48.05,129600.0,41.8409,41.9365,41.4588,41.7281,129600.0
2012-10-26 10:45:00,48.04,48.68,48.03,48.64,65700.0,41.7194,42.2752,41.7107,42.2404,65700.0
2012-10-26 10:50:00,48.65,48.66,48.51,48.58,40400.0,42.2491,42.2578,42.1275,42.1883,40400.0
2012-10-26 10:55:00,48.58,48.59,48.37,48.53,67900.0,42.1883,42.197,42.0059,42.1449,67900.0
2012-10-26 11:00:00,48.51,48.89,48.5,48.75,77100.0,42.1275,42.4575,42.1188,42.336,77100.0
2012-10-26 11:05:00,48.75,48.85,48.07,48.28,93800.0,42.336,42.4228,41.7454,41.9278,93800.0
2012-10-26 11:10:00,48.31,48.43,48.09,48.18,51500.0,41.9538,42.0581,41.7628,41.8409,51500.0
2012-10-26 11:15:00,48.18,48.23,47.7,47.91,98300.0,41.8409,41.8844,41.4241,41.6065,98300.0
2012-10-26 11:20:00,47.89,48.31,47.83,48.31,21900.0,41.5891,41.9538,41.537,41.9538,21900.0
2012-10-26 11:25:00,48.31,48.57,48.3,48.5,22400.0,41.9538,42.1796,41.9452,42.1188,22400.0
2012-10-26 11:30:00,48.47,48.52,48.31,48.31,37000.0,42.0928,42.1362,41.9538,41.9538,37000.0
2012-10-26 11:35:00,48.32,48.54,48.32,48.5,19800.0,41.9625,42.1536,41.9625,42.1188,19800.0
2012-10-26 11:40:00,48.51,48.56,48.38,48.38,51300.0,42.1275,42.1709,42.0146,42.0146,51300.0
2012-10-26 11:45:00,48.37,48.39,48.22,48.24,15300.0,42.0059,42.0233,41.8757,41.8931,15300.0
2012-10-26 11:50:00,48.26,48.36,48.12,48.12,66900.0,41.9104,41.9973,41.7888,41.7888,66900.0
2012-10-26 11:55:00,48.15,48.45,48.15,48.4,41300.0,41.8149,42.0754,41.8149,42.032,41300.0
2012-10-26 12:00:00,48.41,48.41,48.24,48.31,111300.0,42.0407,42.0407,41.8931,41.9538,111300.0
2012-10-26 12:05:00,48.31,48.33,47.16,47.17,91500.0,41.9538,41.9712,40.9551,40.9638,91500.0
2012-10-26 12:10:00,47.23,47.77,47.03,47.77,158600.0,41.0159,41.4849,40.8423,41.4849,158600.0
2012-10-26 12:15:00,47.74,47.84,47.57,47.7,88000.0,41.4588,41.5457,41.3112,41.4241,88000.0
2012-10-26 12:20:00,47.72,47.82,47.68,47.75,14900.0,41.4415,41.5283,41.4067,41.4675,14900.0
2012-10-26 12:25:00,47.75,47.82,47.75,47.81,26300.0,41.4675,41.5283,41.4675,41.5196,26300.0
2012-10-26 12:30:00,47.81,47.82,47.51,47.67,54300.0,41.5196,41.5283,41.2591,41.398,54300.0
2012-10-26 12:35:00,47.67,47.69,47.57,47.66,28500.0,41.398,41.4154,41.3112,41.3894,28500.0
2012-10-26 12:40:00,47.66,47.7,47.54,47.58,58300.0,41.3894,41.4241,41.2852,41.3199,58300.0
2012-10-26 12:45:00,47.58,47.59,47.37,47.55,35900.0,41.3199,41.3286,41.1375,41.2938,35900.0
2012-10-26 12:50:00,47.55,47.79,47.55,47.75,17400.0,41.2938,41.5023,41.2938,41.4675,17400.0
2012-10-26 12:55:00,47.75,47.92,47.73,47.79,15800.0,41.4675,41.6152,41.4502,41.5023,15800.0
2012-10-26 13:00:00,47.8,47.84,47.72,47.73,20300.0,41.5109,41.5457,41.4415,41.4502,20300.0
2012-10-26 13:05:00,47.75,47.98,47.75,47.98,16900.0,41.4675,41.6673,41.4675,41.6673,16900.0
2012-10-26 13:10:00,47.99,48.29,47.99,48.17,34500.0,41.6759,41.9365,41.6759,41.8323,34500.0
2012-10-26 13:15:00,48.17,48.17,47.82,47.88,34200.0,41.8323,41.8323,41.5283,41.5804,34200.0
2012-10-26 13:20:00,47.87,47.9,47.79,47.85,11200.0,41.5717,41.5978,41.5023,41.5544,11200.0
2012-10-26 13:25:00,47.81,47.96,47.81,47.95,22200.0,41.5196,41.6499,41.5196,41.6412,22200.0
2012-10-26 13:30:00,47.95,48.1,47.91,47.93,59300.0,41.6412,41.7715,41.6065,41.6238,59300.0
2012-10-26 13:35:00,47.95,47.99,47.86,47.87,34900.0,41.6412,41.6759,41.563,41.5717,34900.0
2012-10-26 13:40:00,47.89,47.96,47.83,47.93,18000.0,41.5891,41.6499,41.537,41.6238,18000.0
2012-10-26 13:45:00,47.94,47.98,47.85,47.98,20800.0,41.6325,41.6673,41.5544,41.6673,20800.0
2012-10-26 13:50:00,47.97,48.02,47.87,47.87,30600.0,41.6586,41.702,41.5717,41.5717,30600.0
2012-10-26 13:55:00,47.89,47.97,47.84,47.89,15700.0,41.5891,41.6586,41.5457,41.5891,15700.0
2012-10-26 14:00:00,47.9,47.92,47.86,47.86,16300.0,41.5978,41.6152,41.563,41.563,16300.0
2012-10-26 14:05:00,47.88,47.92,47.87,47.92,26200.0,41.5804,41.6152,41.5717,41.6152,26200.0
2012-10-26 14:10:00,47.92,47.93,47.79,47.84,19500.0,41.6152,41.6238,41.5023,41.5457,19500.0
2012-10-26 14:15:00,47.83,47.9,47.77,47.85,20000.0,41.537,41.5978,41.4849,41.5544,20000.0
2012-10-26 14:20:00,47.85,47.88,47.8,47.8,22300.0,41.5544,41.5804,41.5109,41.5109,22300.0
2012-10-26 14:25:00,47.8,47.94,47.8,47.92,28200.0,41.5109,41.6325,41.5109,41.6152,28200.0
2012-10-26 14:30:00,47.92,48.22,47.92,48.15,22300.0,41.6152,41.8757,41.6152,41.8149,22300.0
2012-10-26 14:35:00,48.16,48.17,48.0,48.03,21600.0,41.8236,41.8323,41.6846,41.7107,21600.0
2012-10-26 14:40:00,48.03,48.03,47.97,48.02,19300.0,41.7107,41.7107,41.6586,41.702,19300.0
2012-10-26 14:45:00,48.01,48.08,47.98,48.05,11700.0,41.6933,41.7541,41.6673,41.7281,11700.0
2012-10-26 14:50:00,48.04,48.06,47.92,47.93,33900.0,41.7194,41.7367,41.6152,41.6238,33900.0
2012-10-26 14:55:00,47.92,48.01,47.91,47.97,28200.0,41.6152,41.6933,41.6065,41.6586,28200.0
2012-10-26 15:00:00,47.96,47.97,47.88,47.91,28000.0,41.6499,41.6586,41.5804,41.6065,28000.0
2012-10-26 15:05:00,47.91,47.94,47.85,47.91,49600.0,41.6065,41.6325,41.5544,41.6065,49600.0
2012-10-26 15:10:00,47.91,48.02,47.9,47.91,56400.0,41.6065,41.702,41.5978,41.6065,56400.0
2012-10-26 15:15:00,47.91,48.0,47.91,47.98,31300.0,41.6065,41.6846,41.6065,41.6673,31300.0
2012-10-26 15:20:00,47.98,47.98,47.91,47.93,49400.0,41.6673,41.6673,41.6065,41.6238,49400.0
2012-10-26 15:25:00,47.92,47.97,47.87,47.91,48800.0,41.6152,41.6586,41.5717,41.6065,48800.0
2012-10-26 15:30:00,47.93,48.03,47.93,47.99,68700.0,41.6238,41.7107,41.6238,41.6759,68700.0
2012-10-26 15:35:00,47.99,48.04,47.96,47.98,53200.0,41.6759,41.7194,41.6499,41.6673,53200.0
2012-10-26 15:40:00,47.96,48.11,47.95,48.06,69000.0,41.6499,41.7802,41.6412,41.7367,69000.0
2012-10-26 15:45:00,48.05,48.12,47.97,48.03,105200.0,41.7281,41.7888,41.6586,41.7107,105200.0
2012-10-26 15:50:00,48.02,48.19,47.98,48.17,141200.0,41.702,41.8496,41.6673,41.8323,141200.0
2012-10-26 15:55:00,48.17,48.17,47.8,47.89,330100.0,41.8323,41.8323,41.5109,41.5891,330100.0
2012-10-31 09:30:00,47.88,47.88,46.67,47.61,51000.0,41.5804,41.5804,40.5296,41.3459,51000.0
2012-10-31 09:35:00,47.62,47.86,47.62,47.75,15400.0,41.3546,41.563,41.3546,41.4675,15400.0
2012-10-31 09:40:00,47.76,48.26,47.55,48.25,69800.0,41.4762,41.9104,41.2938,41.9017,69800.0
2012-10-31 09:45:00,48.33,48.33,47.91,47.99,14100.0,41.9712,41.9712,41.6065,41.6759,14100.0
2012-10-31 09:50:00,48.01,48.06,47.86,47.88,22600.0,41.6933,41.7367,41.563,41.5804,22600.0
2012-10-31 09:55:00,47.87,47.88,47.67,47.75,25300.0,41.5717,41.5804,41.398,41.4675,25300.0
2012-10-31 10:00:00,47.74,48.16,47.73,47.92,30800.0,41.4588,41.8236,41.4502,41.6152,30800.0
2012-10-31 10:05:00,47.91,47.92,47.75,47.77,15100.0,41.6065,41.6152,41.4675,41.4849,15100.0
2012-10-31 10:10:00,47.79,47.79,47.62,47.63,13900.0,41.5023,41.5023,41.3546,41.3633,13900.0
2012-10-31 10:15:00,47.63,47.74,47.59,47.7,28000.0,41.3633,41.4588,41.3286,41.4241,28000.0
2012-10-31 10:20:00,47.69,47.8,47.63,47.8,18100.0,41.4154,41.5109,41.3633,41.5109,18100.0
2012-10-31 10:25:00,47.82,47.82,47.66,47.73,12000.0,41.5283,41.5283,41.3894,41.4502,12000.0
2012-10-31 10:30:00,47.73,47.77,47.62,47.74,14100.0,41.4502,41.4849,41.3546,41.4588,14100.0
2012-10-31 10:35:00,47.74,47.76,47.64,47.69,17600.0,41.4588,41.4762,41.372,41.4154,17600.0
2012-10-31 10:40:00,47.67,47.69,47.6,47.62,13600.0,41.398,41.4154,41.3373,41.3546,13600.0
2012-10-31 10:45:00,47.62,47.81,47.6,47.81,13500.0,41.3546,41.5196,41.3373,41.5196,13500.0
2012-10-31 10:50:00,47.82,47.83,47.7,47.82,18400.0,41.5283,41.537,41.4241,41.5283,18400.0
2012-10-31 10:55:00,47.85,47.9,47.79,47.9,22500.0,41.5544,41.5978,41.5023,41.5978,22500.0
2012-10-31 11:00:00,47.89,47.97,47.6,47.73,59800.0,41.5891,41.6586,41.3373,41.4502,59800.0
2012-10-31 11:05:00,47.73,47.73,47.58,47.69,29300.0,41.4502,41.4502,41.3199,41.4154,29300.0
2012-10-31 11:10:00,47.67,47.75,47.66,47.68,36400.0,41.398,41.4675,41.3894,41.4067,36400.0
2012-10-31 11:15:00,47.71,47.81,47.7,47.81,8900.0,41.4328,41.5196,41.4241,41.5196,8900.0
2012-10-31 11:20:00,47.83,47.83,47.77,47.79,16000.0,41.537,41.537,41.4849,41.5023,16000.0
2012-10-31 11:25:00,47.79,47.89,47.73,47.89,21800.0,41.5023,41.5891,41.4502,41.5891,21800.0
2012-10-31 11:30:00,47.89,48.09,47.89,48.06,30000.0,41.5891,41.7628,41.5891,41.7367,30000.0
2012-10-31 11:35:00,48.05,48.09,48.03,48.07,19200.0,41.7281,41.7628,41.7107,41.7454,19200.0
2012-10-31 11:40:00,48.07,48.21,47.97,47.97,14100.0,41.7454,41.867,41.6586,41.6586,14100.0
2012-10-31 11:45:00,47.95,47.95,47.8,47.81,5500.0,41.6412,41.6412,41.5109,41.5196,5500.0
2012-10-31 11:50:00,47.81,47.86,47.81,47.85,11100.0,41.5196,41.563,41.5196,41.5544,11100.0
2012-10-31 11:55:00,47.84,47.89,47.76,47.76,7800.0,41.5457,41.5891,41.4762,41.4762,7800.0
2012-10-31 12:00:00,47.76,47.82,47.75,47.82,6200.0,41.4762,41.5283,41.4675,41.5283,6200.0
2012-10-31 12:05:00,47.82,47.82,47.79,47.79,3800.0,41.5283,41.5283,41.5023,41.5023,3800.0
2012-10-31 12:10:00,47.8,47.82,47.8,47.82,7500.0,41.5109,41.5283,41.5109,41.5283,7500.0
2012-10-31 12:15:00,47.83,47.87,47.76,47.79,7200.0,41.537,41.5717,41.4762,41.5023,7200.0
2012-10-31 12:20:00,47.79,47.81,47.76,47.79,6900.0,41.5023,41.5196,41.4762,41.5023,6900.0
2012-10-31 12:25:00,47.79,47.82,47.72,47.72,11800.0,41.5023,41.5283,41.4415,41.4415,11800.0
2012-10-31 12:30:00,47.7,47.88,47.67,47.84,12500.0,41.4241,41.5804,41.398,41.5457,12500.0
2012-10-31 12:35:00,47.86,47.86,47.79,47.85,6200.0,41.563,41.563,41.5023,41.5544,6200.0
2012-10-31 12:40:00,47.85,47.9,47.8,47.85,8000.0,41.5544,41.5978,41.5109,41.5544,8000.0
2012-10-31 12:45:00,47.87,47.93,47.86,47.9,7000.0,41.5717,41.6238,41.563,41.5978,7000.0
2012-10-31 12:50:00,47.91,47.98,47.89,47.9,5700.0,41.6065,41.6673,41.5891,41.5978,5700.0
2012-10-31 12:55:00,47.91,48.01,47.89,48.01,6700.0,41.6065,41.6933,41.5891,41.6933,6700.0
2012-10-31 13:00:00,48.02,48.02,47.97,48.01,8200.0,41.702,41.702,41.6586,41.6933,8200.0
2012-10-31 13:05:00,48.01,48.08,47.99,48.01,10700.0,41.6933,41.7541,41.6759,41.6933,10700.0
2012-10-31 13:10:00,48.0,48.09,47.98,48.09,6100.0,41.6846,41.7628,41.6673,41.7628,6100.0
2012-10-31 13:15:00,48.11,48.25,48.08,48.23,24700.0,41.7802,41.9017,41.7541,41.8844,24700.0
2012-10-31 13:20:00,48.25,48.26,48.16,48.17,10100.0,41.9017,41.9104,41.8236,41.8323,10100.0
2012-10-31 13:25:00,48.18,48.18,48.07,48.1,11400.0,41.8409,41.8409,41.7454,41.7715,11400.0
2012-10-31 13:30:00,48.11,48.15,48.03,48.03,7300.0,41.7802,41.8149,41.7107,41.7107,7300.0
2012-10-31 13:35:00,48.02,48.05,48.0,48.04,7200.0,41.702,41.7281,41.6846,41.7194,7200.0
2012-10-31 13:40:00,48.03,48.04,47.89,47.89,6200.0,41.7107,41.7194,41.5891,41.5891,6200.0
2012-10-31 13:45:00,47.89,47.89,47.82,47.82,7500.0,41.5891,41.5891,41.5283,41.5283,7500.0
2012-10-31 13:50:00,47.82,47.89,47.81,47.89,8100.0,41.5283,41.5891,41.5196,41.5891,8100.0
2012-10-31 13:55:00,47.91,48.03,47.9,48.03,11100.0,41.6065,41.7107,41.5978,41.7107,11100.0
2012-10-31 14:00:00,48.02,48.06,48.02,48.06,7800.0,41.702,41.7367,41.702,41.7367,7800.0
2012-10-31 14:05:00,48.06,48.11,48.01,48.02,12000.0,41.7367,41.7802,41.6933,41.702,12000.0
2012-10-31 14:10:00,48.03,48.03,47.98,48.0,11200.0,41.7107,41.7107,41.6673,41.6846,11200.0
2012-10-31 14:15:00,47.97,48.05,47.97,48.02,13400.0,41.6586,41.7281,41.6586,41.702,13400.0
2012-10-31 14:20:00,48.01,48.09,47.91,48.05,13200.0,41.6933,41.7628,41.6065,41.7281,13200.0
2012-10-31 14:25:00,48.05,48.14,48.04,48.13,7100.0,41.7281,41.8062,41.7194,41.7975,7100.0
2012-10-31 14:30:00,48.12,48.14,48.09,48.13,13900.0,41.7888,41.8062,41.7628,41.7975,13900.0
2012-10-31 14:35:00,48.1,48.17,48.1,48.15,14000.0,41.7715,41.8323,41.7715,41.8149,14000.0
2012-10-31 14:40:00,48.16,48.27,48.14,48.26,20000.0,41.8236,41.9191,41.8062,41.9104,20000.0
2012-10-31 14:45:00,48.26,48.26,48.17,48.18,6700.0,41.9104,41.9104,41.8323,41.8409,6700.0
2012-10-31 14:50:00,48.18,48.2,48.1,48.1,12400.0,41.8409,41.8583,41.7715,41.7715,12400.0
2012-10-31 14:55:00,48.1,48.1,47.94,47.99,19900.0,41.7715,41.7715,41.6325,41.6759,19900.0
2012-10-31 15:00:00,47.97,47.98,47.9,47.97,16100.0,41.6586,41.6673,41.5978,41.6586,16100.0
2012-10-31 15:05:00,47.98,48.0,47.91,47.99,14000.0,41.6673,41.6846,41.6065,41.6759,14000.0
2012-10-31 15:10:00,47.99,48.15,47.99,48.15,12700.0,41.6759,41.8149,41.6759,41.8149,12700.0
2012-10-31 15:15:00,48.15,48.21,48.13,48.2,11700.0,41.8149,41.867,41.7975,41.8583,11700.0
2012-10-31 15:20:00,48.22,48.22,48.16,48.19,9600.0,41.8757,41.8757,41.8236,41.8496,9600.0
2012-10-31 15:25:00,48.18,48.2,48.11,48.18,12000.0,41.8409,41.8583,41.7802,41.8409,12000.0
2012-10-31 15:30:00,48.17,48.22,48.12,48.2,19100.0,41.8323,41.8757,41.7888,41.8583,19100.0
2012-10-31 15:35:00,48.21,48.22,48.16,48.2,15000.0,41.867,41.8757,41.8236,41.8583,15000.0
2012-10-31 15:40:00,48.2,48.29,48.2,48.25,32300.0,41.8583,41.9365,41.8583,41.9017,32300.0
2012-10-31 15:45:00,48.25,48.25,48.11,48.21,30900.0,41.9017,41.9017,41.7802,41.867,30900.0
2012-10-31 15:50:00,48.2,48.22,48.12,48.13,41900.0,41.8583,41.8757,41.7888,41.7975,41900.0
2012-10-31 15:55:00,48.13,48.22,48.12,48.15,116500.0,41.7975,41.8757,41.7888,41.8149,116500.0
2012-11-01 09:30:00,48.44,48.5,48.0,48.45,32000.0,42.0667,42.1188,41.6846,42.0754,32000.0
2012-11-01 09:35:00,48.43,48.44,48.26,48.31,17200.0,42.0581,42.0667,41.9104,41.9538,17200.0
2012-11-01 09:40:00,48.33,48.33,48.06,48.15,13700.0,41.9712,41.9712,41.7367,41.8149,13700.0
2012-11-01 09:45:00,48.15,48.25,48.14,48.22,11700.0,41.8149,41.9017,41.8062,41.8757,11700.0
2012-11-01 09:50:00,48.2,48.42,48.2,48.41,16600.0,41.8583,42.0494,41.8583,42.0407,16600.0
2012-11-01 09:55:00,48.37,48.63,48.33,48.57,24600.0,42.0059,42.2317,41.9712,42.1796,24600.0
2012-11-01 10:00:00,48.55,48.7,48.49,48.65,22400.0,42.1623,42.2925,42.1102,42.2491,22400.0
2012-11-01 10:05:00,48.65,48.67,48.45,48.5,33100.0,42.2491,42.2665,42.0754,42.1188,33100.0
2012-11-01 10:10:00,48.5,48.52,48.4,48.44,39600.0,42.1188,42.1362,42.032,42.0667,39600.0
2012-11-01 10:15:00,48.45,48.48,48.4,48.45,42500.0,42.0754,42.1015,42.032,42.0754,42500.0
2012-11-01 10:20:00,48.48,48.55,48.4,48.53,14500.0,42.1015,42.1623,42.032,42.1449,14500.0
2012-11-01 10:25:00,48.51,48.52,48.41,48.43,10700.0,42.1275,42.1362,42.0407,42.0581,10700.0
2012-11-01 10:30:00,48.44,48.5,48.4,48.48,18400.0,42.0667,42.1188,42.032,42.1015,18400.0
2012-11-01 10:35:00,48.47,48.48,48.39,48.48,13400.0,42.0928,42.1015,42.0233,42.1015,13400.0
2012-11-01 10:40:00,48.49,48.85,48.49,48.74,39800.0,42.1102,42.4228,42.1102,42.3273,39800.0
2012-11-01 10:45:00,48.77,48.86,48.75,48.75,12500.0,42.3533,42.4315,42.336,42.336,12500.0
2012-11-01 10:50:00,48.74,48.81,48.73,48.8,13900.0,42.3273,42.3881,42.3186,42.3794,13900.0
2012-11-01 10:55:00,48.79,48.8,48.75,48.79,16200.0,42.3707,42.3794,42.336,42.3707,16200.0
2012-11-01 11:00:00,48.8,48.8,48.74,48.78,20500.0,42.3794,42.3794,42.3273,42.362,20500.0
2012-11-01 11:05:00,48.78,48.96,48.78,48.94,15500.0,42.362,42.5183,42.362,42.501,15500.0
2012-11-01 11:10:00,48.94,48.99,48.89,48.97,13800.0,42.501,42.5444,42.4575,42.527,13800.0
2012-11-01 11:15:00,48.98,48.99,48.89,48.9,9600.0,42.5357,42.5444,42.4575,42.4662,9600.0
2012-11-01 11:20:00,48.9,48.98,48.9,48.91,18000.0,42.4662,42.5357,42.4662,42.4749,18000.0
2012-11-01 11:25:00,48.9,48.94,48.89,48.9,9300.0,42.4662,42.501,42.4575,42.4662,9300.0
2012-11-01 11:30:00,48.91,49.14,48.9,49.0,34700.0,42.4749,42.6746,42.4662,42.5531,34700.0
2012-11-01 11:35:00,49.01,49.09,48.99,49.09,25700.0,42.5617,42.6312,42.5444,42.6312,25700.0
2012-11-01 11:40:00,49.08,49.11,49.05,49.07,13400.0,42.6225,42.6486,42.5965,42.6138,13400.0
2012-11-01 11:45:00,49.06,49.26,48.99,49.21,39500.0,42.6052,42.7789,42.5444,42.7354,39500.0
2012-11-01 11:50:00,49.21,49.24,49.07,49.08,14700.0,42.7354,42.7615,42.6138,42.6225,14700.0
2012-11-01 11:55:00,49.08,49.16,49.05,49.06,7000.0,42.6225,42.692,42.5965,42.6052,7000.0
2012-11-01 12:00:00,49.05,49.18,49.02,49.11,10100.0,42.5965,42.7094,42.5704,42.6486,10100.0
2012-11-01 12:05:00,49.12,49.16,49.07,49.07,8100.0,42.6573,42.692,42.6138,42.6138,8100.0
2012-11-01 12:10:00,49.07,49.08,49.02,49.02,10100.0,42.6138,42.6225,42.5704,42.5704,10100.0
2012-11-01 12:15:00,49.03,49.07,49.0,49.01,7800.0,42.5791,42.6138,42.5531,42.5617,7800.0
2012-11-01 12:20:00,49.01,49.05,49.0,49.04,12900.0,42.5617,42.5965,42.5531,42.5878,12900.0
2012-11-01 12:25:00,49.03,49.19,49.03,49.19,15400.0,42.5791,42.7181,42.5791,42.7181,15400.0
2012-11-01 12:30:00,49.19,49.19,49.11,49.16,7500.0,42.7181,42.7181,42.6486,42.692,7500.0
2012-11-01 12:35:00,49.15,49.16,49.06,49.09,9800.0,42.6833,42.692,42.6052,42.6312,9800.0
2012-11-01 12:40:00,49.09,49.14,48.97,48.99,20000.0,42.6312,42.6746,42.527,42.5444,20000.0
2012-11-01 12:45:00,49.0,49.03,49.0,49.02,3900.0,42.5531,42.5791,42.5531,42.5704,3900.0
2012-11-01 12:50:00,49.01,49.03,48.99,49.01,10200.0,42.5617,42.5791,42.5444,42.5617,10200.0
2012-11-01 12:55:00,49.0,49.09,49.0,49.06,10100.0,42.5531,42.6312,42.5531,42.6052,10100.0
2012-11-01 13:00:00,49.05,49.1,48.99,49.06,12600.0,42.5965,42.6399,42.5444,42.6052,12600.0
2012-11-01 13:05:00,49.05,49.21,49.03,49.07,90800.0,42.5965,42.7354,42.5791,42.6138,90800.0
2012-11-01 13:10:00,49.05,49.15,48.99,49.09,40900.0,42.5965,42.6833,42.5444,42.6312,40900.0
2012-11-01 13:15:00,49.08,49.15,49.03,49.13,15700.0,42.6225,42.6833,42.5791,42.666,15700.0
2012-11-01 13:20:00,49.12,49.17,48.98,49.03,63400.0,42.6573,42.7007,42.5357,42.5791,63400.0
2012-11-01 13:25:00,49.04,49.05,48.91,48.91,5800.0,42.5878,42.5965,42.4749,42.4749,5800.0
2012-11-01 13:30:00,48.91,48.91,48.85,48.89,6400.0,42.4749,42.4749,42.4228,42.4575,6400.0
2012-11-01 13:35:00,48.88,48.95,48.85,48.91,7300.0,42.4488,42.5096,42.4228,42.4749,7300.0
2012-11-01 13:40:00,48.9,48.9,48.8,48.8,4500.0,42.4662,42.4662,42.3794,42.3794,4500.0
2012-11-01 13:45:00,48.79,48.82,48.76,48.79,8300.0,42.3707,42.3967,42.3446,42.3707,8300.0
2012-11-01 13:50:00,48.78,48.8,48.76,48.76,5400.0,42.362,42.3794,42.3446,42.3446,5400.0
2012-11-01 13:55:00,48.77,48.77,48.71,48.71,6300.0,42.3533,42.3533,42.3012,42.3012,6300.0
2012-11-01 14:00:00,48.7,48.83,48.7,48.82,13300.0,42.2925,42.4054,42.2925,42.3967,13300.0
2012-11-01 14:05:00,48.82,48.86,48.8,48.82,10600.0,42.3967,42.4315,42.3794,42.3967,10600.0
2012-11-01 14:10:00,48.82,48.9,48.79,48.9,10100.0,42.3967,42.4662,42.3707,42.4662,10100.0
2012-11-01 14:15:00,48.91,48.97,48.88,48.96,11300.0,42.4749,42.527,42.4488,42.5183,11300.0
2012-11-01 14:20:00,48.93,48.98,48.87,48.91,8800.0,42.4923,42.5357,42.4402,42.4749,8800.0
2012-11-01 14:25:00,48.91,48.91,48.82,48.82,9700.0,42.4749,42.4749,42.3967,42.3967,9700.0
2012-11-01 14:30:00,48.81,48.85,48.79,48.8,6500.0,42.3881,42.4228,42.3707,42.3794,6500.0
2012-11-01 14:35:00,48.8,48.88,48.78,48.87,8400.0,42.3794,42.4488,42.362,42.4402,8400.0
2012-11-01 14:40:00,48.87,48.87,48.77,48.77,6300.0,42.4402,42.4402,42.3533,42.3533,6300.0
2012-11-01 14:45:00,48.77,48.77,48.72,48.73,8600.0,42.3533,42.3533,42.3099,42.3186,8600.0
2012-11-01 14:50:00,48.76,48.82,48.76,48.79,5600.0,42.3446,42.3967,42.3446,42.3707,5600.0
2012-11-01 14:55:00,48.79,48.86,48.76,48.76,23300.0,42.3707,42.4315,42.3446,42.3446,23300.0
2012-11-01 15:00:00,48.76,48.84,48.75,48.76,22800.0,42.3446,42.4141,42.336,42.3446,22800.0
2012-11-01 15:05:00,48.76,48.79,48.75,48.78,7600.0,42.3446,42.3707,42.336,42.362,7600.0
2012-11-01 15:10:00,48.77,48.83,48.74,48.81,11200.0,42.3533,42.4054,42.3273,42.3881,11200.0
2012-11-01 15:15:00,48.83,48.87,48.81,48.81,11100.0,42.4054,42.4402,42.3881,42.3881,11100.0
2012-11-01 15:20:00,48.83,48.86,48.75,48.75,8700.0,42.4054,42.4315,42.336,42.336,8700.0
2012-11-01 15:25:00,48.75,48.75,48.71,48.74,9400.0,42.336,42.336,42.3012,42.3273,9400.0
2012-11-01 15:30:00,48.74,48.76,48.72,48.75,8800.0,42.3273,42.3446,42.3099,42.336,8800.0
2012-11-01 15:35:00,48.74,48.77,48.68,48.76,14300.0,42.3273,42.3533,42.2752,42.3446,14300.0
2012-11-01 15:40:00,48.76,48.81,48.73,48.8,15500.0,42.3446,42.3881,42.3186,42.3794,15500.0
2012-11-01 15:45:00,48.78,48.84,48.77,48.84,17200.0,42.362,42.4141,42.3533,42.4141,17200.0
2012-11-01 15:50:00,48.84,48.9,48.82,48.89,39900.0,42.4141,42.4662,42.3967,42.4575,39900.0
2012-11-01 15:55:00,48.9,48.94,48.87,48.92,69100.0,42.4662,42.501,42.4402,42.4836,69100.0
2012-11-02 09:30:00,49.34,49.36,49.06,49.1,20000.0,42.8483,42.8657,42.6052,42.6399,20000.0
2012-11-02 09:35:00,49.09,49.31,49.05,49.22,18300.0,42.6312,42.8223,42.5965,42.7441,18300.0
2012-11-02 09:40:00,49.2,49.24,49.0,49.11,58100.0,42.7267,42.7615,42.5531,42.6486,58100.0
2012-11-02 09:45:00,49.14,49.14,48.83,48.86,46400.0,42.6746,42.6746,42.4054,42.4315,46400.0
2012-11-02 09:50:00,48.87,48.87,48.76,48.86,18800.0,42.4402,42.4402,42.3446,42.4315,18800.0
2012-11-02 09:55:00,48.87,48.93,48.84,48.89,19100.0,42.4402,42.4923,42.4141,42.4575,19100.0
2012-11-02 10:00:00,48.89,48.96,48.76,48.77,9400.0,42.4575,42.5183,42.3446,42.3533,9400.0
2012-11-02 10:05:00,48.76,48.78,48.64,48.66,22700.0,42.3446,42.362,42.2404,42.2578,22700.0
2012-11-02 10:10:00,48.67,48.69,48.61,48.63,20300.0,42.2665,42.2838,42.2144,42.2317,20300.0
2012-11-02 10:15:00,48.64,48.71,48.64,48.69,16000.0,42.2404,42.3012,42.2404,42.2838,16000.0
2012-11-02 10:20:00,48.69,48.71,48.65,48.7,28300.0,42.2838,42.3012,42.2491,42.2925,28300.0
2012-11-02 10:25:00,48.69,48.78,48.69,48.76,13300.0,42.2838,42.362,42.2838,42.3446,13300.0
2012-11-02 10:30:00,48.76,48.85,48.73,48.85,24100.0,42.3446,42.4228,42.3186,42.4228,24100.0
2012-11-02 10:35:00,48.85,48.85,48.79,48.84,15700.0,42.4228,42.4228,42.3707,42.4141,15700.0
2012-11-02 10:40:00,48.82,48.84,48.75,48.82,13800.0,42.3967,42.4141,42.336,42.3967,13800.0
2012-11-02 10:45:00,48.82,48.91,48.81,48.9,36100.0,42.3967,42.4749,42.3881,42.4662,36100.0
2012-11-02 10:50:00,48.89,48.92,48.84,48.9,18500.0,42.4575,42.4836,42.4141,42.4662,18500.0
2012-11-02 10:55:00,48.9,49.0,48.89,48.94,24100.0,42.4662,42.5531,42.4575,42.501,24100.0
2012-11-02 11:00:00,48.94,48.95,48.84,48.86,18200.0,42.501,42.5096,42.4141,42.4315,18200.0
2012-11-02 11:05:00,48.87,48.94,48.85,48.91,16800.0,42.4402,42.501,42.4228,42.4749,16800.0
2012-11-02 11:10:00,48.92,48.93,48.88,48.9,20700.0,42.4836,42.4923,42.4488,42.4662,20700.0
2012-11-02 11:15:00,48.91,48.92,48.89,48.91,14800.0,42.4749,42.4836,42.4575,42.4749,14800.0
2012-11-02 11:20:00,48.91,48.99,48.91,48.96,21500.0,42.4749,42.5444,42.4749,42.5183,21500.0
2012-11-02 11:25:00,48.96,48.98,48.93,48.93,38800.0,42.5183,42.5357,42.4923,42.4923,38800.0
2012-11-02 11:30:00,48.93,49.02,48.9,48.98,38600.0,42.4923,42.5704,42.4662,42.5357,38600.0
2012-11-02 11:35:00,48.98,49.0,48.94,48.95,16400.0,42.5357,42.5531,42.501,42.5096,16400.0
2012-11-02 11:40:00,48.95,49.0,48.82,48.83,14500.0,42.5096,42.5531,42.3967,42.4054,14500.0
2012-11-02 11:45:00,48.85,48.85,48.66,48.66,11000.0,42.4228,42.4228,42.2578,42.2578,11000.0
2012-11-02 11:50:00,48.65,48.68,48.54,48.55,21700.0,42.2491,42.2752,42.1536,42.1623,21700.0
2012-11-02 11:55:00,48.55,48.58,48.54,48.54,10000.0,42.1623,42.1883,42.1536,42.1536,10000.0
2012-11-02 12:00:00,48.53,48.54,48.49,48.51,20700.0,42.1449,42.1536,42.1102,42.1275,20700.0
2012-11-02 12:05:00,48.53,48.54,48.5,48.52,8400.0,42.1449,42.1536,42.1188,42.1362,8400.0
2012-11-02 12:10:00,48.52,48.55,48.51,48.55,8900.0,42.1362,42.1623,42.1275,42.1623,8900.0
2012-11-02 12:15:00,48.55,48.69,48.55,48.68,17100.0,42.1623,42.2838,42.1623,42.2752,17100.0
2012-11-02 12:20:00,48.67,48.76,48.64,48.71,12600.0,42.2665,42.3446,42.2404,42.3012,12600.0
2012-11-02 12:25:00,48.71,48.72,48.63,48.67,15200.0,42.3012,42.3099,42.2317,42.2665,15200.0
2012-11-02 12:30:00,48.69,48.74,48.66,48.71,10000.0,42.2838,42.3273,42.2578,42.3012,10000.0
2012-11-02 12:35:00,48.72,48.78,48.69,48.77,9300.0,42.3099,42.362,42.2838,42.3533,9300.0
2012-11-02 12:40:00,48.81,48.81,48.71,48.78,9500.0,42.3881,42.3881,42.3012,42.362,9500.0
2012-11-02 12:45:00,48.77,48.8,48.74,48.8,6700.0,42.3533,42.3794,42.3273,42.3794,6700.0
2012-11-02 12:50:00,48.8,48.8,48.71,48.73,25100.0,42.3794,42.3794,42.3012,42.3186,25100.0
2012-11-02 12:55:00,48.74,48.74,48.66,48.66,18500.0,42.3273,42.3273,42.2578,42.2578,18500.0
2012-11-02 13:00:00,48.66,48.66,48.59,48.59,4900.0,42.2578,42.2578,42.197,42.197,4900.0
2012-11-02 13:05:00,48.59,48.6,48.53,48.54,4100.0,42.197,42.2057,42.1449,42.1536,4100.0
2012-11-02 13:10:00,48.53,48.64,48.49,48.56,13100.0,42.1449,42.2404,42.1102,42.1709,13100.0
2012-11-02 13:15:00,48.54,48.58,48.51,48.54,4300.0,42.1536,42.1883,42.1275,42.1536,4300.0
2012-11-02 13:20:00,48.54,48.55,48.49,48.52,5800.0,42.1536,42.1623,42.1102,42.1362,5800.0
2012-11-02 13:25:00,48.5,48.51,48.47,48.47,3800.0,42.1188,42.1275,42.0928,42.0928,3800.0
2012-11-02 13:30:00,48.48,48.51,48.45,48.5,8600.0,42.1015,42.1275,42.0754,42.1188,8600.0
2012-11-02 13:35:00,48.48,48.57,48.45,48.46,24300.0,42.1015,42.1796,42.0754,42.0841,24300.0
2012-11-02 13:40:00,48.47,48.5,48.46,48.5,6300.0,42.0928,42.1188,42.0841,42.1188,6300.0
2012-11-02 13:45:00,48.5,48.52,48.49,48.49,3000.0,42.1188,42.1362,42.1102,42.1102,3000.0
2012-11-02 13:50:00,48.49,48.5,48.4,48.42,6300.0,42.1102,42.1188,42.032,42.0494,6300.0
2012-11-02 13:55:00,48.43,48.44,48.4,48.42,5000.0,42.0581,42.0667,42.032,42.0494,5000.0
2012-11-02 14:00:00,48.41,48.41,48.35,48.37,7400.0,42.0407,42.0407,41.9886,42.0059,7400.0
2012-11-02 14:05:00,48.36,48.37,48.34,48.35,8900.0,41.9973,42.0059,41.9799,41.9886,8900.0
2012-11-02 14:10:00,48.35,48.38,48.32,48.33,9400.0,41.9886,42.0146,41.9625,41.9712,9400.0
2012-11-02 14:15:00,48.32,48.4,48.28,48.34,20300.0,41.9625,42.032,41.9278,41.9799,20300.0
2012-11-02 14:20:00,48.32,48.36,48.29,48.36,7700.0,41.9625,41.9973,41.9365,41.9973,7700.0
2012-11-02 14:25:00,48.35,48.35,48.26,48.27,12700.0,41.9886,41.9886,41.9104,41.9191,12700.0
2012-11-02 14:30:00,48.28,48.28,48.18,48.19,18000.0,41.9278,41.9278,41.8409,41.8496,18000.0
2012-11-02 14:35:00,48.19,48.23,48.08,48.1,13200.0,41.8496,41.8844,41.7541,41.7715,13200.0
2012-11-02 14:40:00,48.09,48.12,48.04,48.11,15600.0,41.7628,41.7888,41.7194,41.7802,15600.0
2012-11-02 14:45:00,48.11,48.12,48.04,48.09,10400.0,41.7802,41.7888,41.7194,41.7628,10400.0
2012-11-02 14:50:00,48.08,48.17,48.08,48.13,10200.0,41.7541,41.8323,41.7541,41.7975,10200.0
2012-11-02 14:55:00,48.13,48.19,48.13,48.16,9600.0,41.7975,41.8496,41.7975,41.8236,9600.0
2012-11-02 15:00:00,48.17,48.22,48.07,48.07,34600.0,41.8323,41.8757,41.7454,41.7454,34600.0
2012-11-02 15:05:00,48.07,48.17,48.07,48.13,17800.0,41.7454,41.8323,41.7454,41.7975,17800.0
2012-11-02 15:10:00,48.15,48.18,48.13,48.16,10600.0,41.8149,41.8409,41.7975,41.8236,10600.0
2012-11-02 15:15:00,48.16,48.29,48.14,48.28,22400.0,41.8236,41.9365,41.8062,41.9278,22400.0
2012-11-02 15:20:00,48.28,48.34,48.19,48.19,23100.0,41.9278,41.9799,41.8496,41.8496,23100.0
2012-11-02 15:25:00,48.2,48.28,48.07,48.15,26500.0,41.8583,41.9278,41.7454,41.8149,26500.0
2012-11-02 15:30:00,48.16,48.16,48.04,48.11,15900.0,41.8236,41.8236,41.7194,41.7802,15900.0
2012-11-02 15:35:00,48.11,48.11,48.01,48.07,35400.0,41.7802,41.7802,41.6933,41.7454,35400.0
2012-11-02 15:40:00,48.07,48.15,48.06,48.13,24100.0,41.7454,41.8149,41.7367,41.7975,24100.0
2012-11-02 15:45:00,48.12,48.12,47.98,48.07,29700.0,41.7888,41.7888,41.6673,41.7454,29700.0
2012-11-02 15:50:00,48.06,48.1,48.03,48.05,24700.0,41.7367,41.7715,41.7107,41.7281,24700.0
2012-11-02 15:55:00,48.05,48.09,48.02,48.03,88100.0,41.7281,41.7628,41.702,41.7107,88100.0
2012-11-05 09:30:00,47.69,48.05,47.08,47.87,60900.0,41.4154,41.7281,40.8857,41.5717,60900.0
2012-11-05 09:35:00,47.93,47.94,47.64,47.79,25200.0,41.6238,41.6325,41.372,41.5023,25200.0
2012-11-05 09:40:00,47.79,47.8,47.59,47.61,12100.0,41.5023,41.5109,41.3286,41.3459,12100.0
2012-11-05 09:45:00,47.63,47.69,47.56,47.65,20400.0,41.3633,41.4154,41.3025,41.3807,20400.0
2012-11-05 09:50:00,47.65,47.65,47.48,47.49,36600.0,41.3807,41.3807,41.233,41.2417,36600.0
2012-11-05 09:55:00,47.49,47.51,47.47,47.49,21600.0,41.2417,41.2591,41.2244,41.2417,21600.0
2012-11-05 10:00:00,47.48,47.49,47.37,47.38,32900.0,41.233,41.2417,41.1375,41.1462,32900.0
2012-11-05 10:05:00,47.38,47.46,47.16,47.18,41700.0,41.1462,41.2157,40.9551,40.9725,41700.0
2012-11-05 10:10:00,47.19,47.27,47.19,47.24,35900.0,40.9812,41.0507,40.9812,41.0246,35900.0
2012-11-05 10:15:00,47.24,47.24,46.94,47.06,80400.0,41.0246,41.0246,40.7641,40.8683,80400.0
2012-11-05 10:20:00,47.07,47.08,47.0,47.01,62000.0,40.877,40.8857,40.8162,40.8249,62000.0
2012-11-05 10:25:00,47.01,47.03,46.89,46.95,82600.0,40.8249,40.8423,40.7207,40.7728,82600.0
2012-11-05 10:30:00,46.95,46.96,46.81,46.92,77900.0,40.7728,40.7815,40.6512,40.7467,77900.0
2012-11-05 10:35:00,46.9,46.91,46.87,46.9,101700.0,40.7294,40.738,40.7033,40.7294,101700.0
2012-11-05 10:40:00,46.91,46.92,46.87,46.9,245000.0,40.738,40.7467,40.7033,40.7294,245000.0
2012-11-05 10:45:00,46.9,46.91,46.86,46.89,30300.0,40.7294,40.738,40.6946,40.7207,30300.0
2012-11-05 10:50:00,46.88,46.88,46.78,46.8,64800.0,40.712,40.712,40.6251,40.6425,64800.0
2012-11-05 10:55:00,46.8,46.8,46.67,46.7,53500.0,40.6425,40.6425,40.5296,40.5557,53500.0
2012-11-05 11:00:00,46.69,46.73,46.59,46.72,76900.0,40.547,40.5817,40.4601,40.573,76900.0
2012-11-05 11:05:00,46.72,46.72,46.62,46.62,37500.0,40.573,40.573,40.4862,40.4862,37500.0
2012-11-05 11:10:00,46.63,46.64,46.54,46.59,42900.0,40.4949,40.5036,40.4167,40.4601,42900.0
2012-11-05 11:15:00,46.58,46.59,46.43,46.46,45600.0,40.4515,40.4601,40.3212,40.3472,45600.0
2012-11-05 11:20:00,46.46,46.48,46.1,46.1,131100.0,40.3472,40.3646,40.0346,40.0346,131100.0
2012-11-05 11:25:00,46.09,46.15,45.92,45.94,91200.0,40.0259,40.078,39.8783,39.8957,91200.0
2012-11-05 11:30:00,45.95,46.16,45.95,46.12,181700.0,39.9043,40.0867,39.9043,40.052,181700.0
2012-11-05 11:35:00,46.13,46.3,46.07,46.11,145600.0,40.0607,40.2083,40.0086,40.0433,145600.0
2012-11-05 11:40:00,46.12,46.24,46.1,46.23,60800.0,40.052,40.1562,40.0346,40.1475,60800.0
2012-11-05 11:45:00,46.22,46.23,46.1,46.17,40800.0,40.1388,40.1475,40.0346,40.0954,40800.0
2012-11-05 11:50:00,46.15,46.3,46.15,46.26,19400.0,40.078,40.2083,40.078,40.1736,19400.0
2012-11-05 11:55:00,46.26,46.36,46.26,46.32,49300.0,40.1736,40.2604,40.1736,40.2257,49300.0
2012-11-05 12:00:00,46.32,46.39,46.28,46.37,53600.0,40.2257,40.2865,40.1909,40.2691,53600.0
2012-11-05 12:05:00,46.36,46.5,46.35,46.4,45800.0,40.2604,40.382,40.2517,40.2951,45800.0
2012-11-05 12:10:00,46.39,46.49,46.38,46.44,22500.0,40.2865,40.3733,40.2778,40.3299,22500.0
2012-11-05 12:15:00,46.45,46.53,46.44,46.45,16100.0,40.3386,40.408,40.3299,40.3386,16100.0
2012-11-05 12:20:00,46.45,46.47,46.36,46.4,27400.0,40.3386,40.3559,40.2604,40.2951,27400.0
2012-11-05 12:25:00,46.39,46.45,46.38,46.43,14500.0,40.2865,40.3386,40.2778,40.3212,14500.0
2012-11-05 12:30:00,46.43,46.49,46.39,46.45,20800.0,40.3212,40.3733,40.2865,40.3386,20800.0
2012-11-05 12:35:00,46.44,46.46,46.4,46.4,10500.0,40.3299,40.3472,40.2951,40.2951,10500.0
2012-11-05 12:40:00,46.4,46.4,46.24,46.29,28300.0,40.2951,40.2951,40.1562,40.1996,28300.0
2012-11-05 12:45:00,46.29,46.29,46.15,46.18,10000.0,40.1996,40.1996,40.078,40.1041,10000.0
2012-11-05 12:50:00,46.17,46.25,46.16,46.24,14800.0,40.0954,40.1649,40.0867,40.1562,14800.0
2012-11-05 12:55:00,46.24,46.28,46.18,46.18,12100.0,40.1562,40.1909,40.1041,40.1041,12100.0
2012-11-05 13:00:00,46.18,46.26,46.15,46.25,20000.0,40.1041,40.1736,40.078,40.1649,20000.0
2012-11-05 13:05:00,46.26,46.3,46.21,46.21,27900.0,40.1736,40.2083,40.1301,40.1301,27900.0
2012-11-05 13:10:00,46.23,46.23,46.12,46.13,51200.0,40.1475,40.1475,40.052,40.0607,51200.0
2012-11-05 13:15:00,46.14,46.18,46.13,46.13,15600.0,40.0693,40.1041,40.0607,40.0607,15600.0
2012-11-05 13:20:00,46.14,46.15,46.08,46.13,66500.0,40.0693,40.078,40.0172,40.0607,66500.0
2012-11-05 13:25:00,46.13,46.3,46.09,46.3,37000.0,40.0607,40.2083,40.0259,40.2083,37000.0
2012-11-05 13:30:00,46.31,46.36,46.18,46.2,27800.0,40.217,40.2604,40.1041,40.1215,27800.0
2012-11-05 13:35:00,46.21,46.21,46.09,46.1,61400.0,40.1301,40.1301,40.0259,40.0346,61400.0
2012-11-05 13:40:00,46.12,46.12,46.05,46.05,21500.0,40.052,40.052,39.9912,39.9912,21500.0
2012-11-05 13:45:00,46.05,46.1,46.05,46.1,24400.0,39.9912,40.0346,39.9912,40.0346,24400.0
2012-11-05 13:50:00,46.09,46.1,46.02,46.05,143200.0,40.0259,40.0346,39.9651,39.9912,143200.0
2012-11-05 13:55:00,46.05,46.1,46.03,46.09,28900.0,39.9912,40.0346,39.9738,40.0259,28900.0
2012-11-05 14:00:00,46.09,46.14,46.09,46.14,55500.0,40.0259,40.0693,40.0259,40.0693,55500.0
2012-11-05 14:05:00,46.14,46.14,46.12,46.14,28500.0,40.0693,40.0693,40.052,40.0693,28500.0
2012-11-05 14:10:00,46.13,46.2,46.11,46.16,24200.0,40.0607,40.1215,40.0433,40.0867,24200.0
2012-11-05 14:15:00,46.17,46.2,46.17,46.2,15300.0,40.0954,40.1215,40.0954,40.1215,15300.0
2012-11-05 14:20:00,46.2,46.35,46.15,46.35,41100.0,40.1215,40.2517,40.078,40.2517,41100.0
2012-11-05 14:25:00,46.35,46.43,46.35,46.42,19300.0,40.2517,40.3212,40.2517,40.3125,19300.0
2012-11-05 14:30:00,46.43,46.54,46.43,46.54,27200.0,40.3212,40.4167,40.3212,40.4167,27200.0
2012-11-05 14:35:00,46.53,46.7,46.53,46.7,46700.0,40.408,40.5557,40.408,40.5557,46700.0
2012-11-05 14:40:00,46.69,46.78,46.68,46.76,46300.0,40.547,40.6251,40.5383,40.6078,46300.0
2012-11-05 14:45:00,46.75,46.81,46.73,46.79,55700.0,40.5991,40.6512,40.5817,40.6338,55700.0
2012-11-05 14:50:00,46.8,46.81,46.78,46.78,17100.0,40.6425,40.6512,40.6251,40.6251,17100.0
2012-11-05 14:55:00,46.78,46.8,46.71,46.8,17300.0,40.6251,40.6425,40.5644,40.6425,17300.0
2012-11-05 15:00:00,46.79,46.81,46.77,46.8,26100.0,40.6338,40.6512,40.6165,40.6425,26100.0
2012-11-05 15:05:00,46.8,46.81,46.73,46.76,34700.0,40.6425,40.6512,40.5817,40.6078,34700.0
2012-11-05 15:10:00,46.76,46.77,46.47,46.74,81000.0,40.6078,40.6165,40.3559,40.5904,81000.0
2012-11-05 15:15:00,46.74,46.78,46.63,46.67,45200.0,40.5904,40.6251,40.4949,40.5296,45200.0
2012-11-05 15:20:00,46.66,46.69,46.52,46.63,63100.0,40.5209,40.547,40.3994,40.4949,63100.0
2012-11-05 15:25:00,46.64,46.73,46.63,46.73,31500.0,40.5036,40.5817,40.4949,40.5817,31500.0
2012-11-05 15:30:00,46.73,46.81,46.72,46.78,51500.0,40.5817,40.6512,40.573,40.6251,51500.0
2012-11-05 15:35:00,46.77,46.78,46.55,46.57,91300.0,40.6165,40.6251,40.4254,40.4428,91300.0
2012-11-05 15:40:00,46.57,46.76,46.57,46.76,80800.0,40.4428,40.6078,40.4428,40.6078,80800.0
2012-11-05 15:45:00,46.76,46.8,46.68,46.69,89400.0,40.6078,40.6425,40.5383,40.547,89400.0
2012-11-05 15:50:00,46.69,46.76,46.64,46.7,136300.0,40.547,40.6078,40.5036,40.5557,136300.0
2012-11-05 15:55:00,46.71,46.73,46.58,46.59,144400.0,40.5644,40.5817,40.4515,40.4601,144400.0
2012-11-06 09:30:00,46.76,46.96,46.64,46.68,44000.0,40.6078,40.7815,40.5036,40.5383,44000.0
2012-11-06 09:35:00,46.7,46.7,46.6,46.7,35000.0,40.5557,40.5557,40.4688,40.5557,35000.0
2012-11-06 09:40:00,46.7,46.7,46.54,46.54,42900.0,40.5557,40.5557,40.4167,40.4167,42900.0
2012-11-06 09:45:00,46.57,46.77,46.53,46.77,15700.0,40.4428,40.6165,40.408,40.6165,15700.0
2012-11-06 09:50:00,46.77,46.85,46.67,46.81,15900.0,40.6165,40.6859,40.5296,40.6512,15900.0
2012-11-06 09:55:00,46.82,46.96,46.81,46.83,27200.0,40.6599,40.7815,40.6512,40.6686,27200.0
2012-11-06 10:00:00,46.83,47.03,46.83,47.03,11700.0,40.6686,40.8423,40.6686,40.8423,11700.0
2012-11-06 10:05:00,47.02,47.06,46.85,46.88,54300.0,40.8336,40.8683,40.6859,40.712,54300.0
2012-11-06 10:10:00,46.89,46.98,46.84,46.92,18800.0,40.7207,40.7988,40.6773,40.7467,18800.0
2012-11-06 10:15:00,46.92,47.0,46.82,46.9,64800.0,40.7467,40.8162,40.6599,40.7294,64800.0
2012-11-06 10:20:00,46.88,47.0,46.88,47.0,19200.0,40.712,40.8162,40.712,40.8162,19200.0
2012-11-06 10:25:00,47.0,47.0,46.9,46.96,27700.0,40.8162,40.8162,40.7294,40.7815,27700.0
2012-11-06 10:30:00,46.97,46.97,46.89,46.95,9900.0,40.7901,40.7901,40.7207,40.7728,9900.0
2012-11-06 10:35:00,46.96,46.99,46.92,46.97,13200.0,40.7815,40.8075,40.7467,40.7901,13200.0
2012-11-06 10:40:00,46.97,46.97,46.86,46.91,25400.0,40.7901,40.7901,40.6946,40.738,25400.0
2012-11-06 10:45:00,46.91,47.0,46.89,46.92,20100.0,40.738,40.8162,40.7207,40.7467,20100.0
2012-11-06 10:50:00,46.9,46.96,46.88,46.89,15800.0,40.7294,40.7815,40.712,40.7207,15800.0
2012-11-06 10:55:00,46.88,46.9,46.83,46.85,18400.0,40.712,40.7294,40.6686,40.6859,18400.0
2012-11-06 11:00:00,46.85,46.9,46.84,46.87,21700.0,40.6859,40.7294,40.6773,40.7033,21700.0
2012-11-06 11:05:00,46.89,46.9,46.85,46.9,28600.0,40.7207,40.7294,40.6859,40.7294,28600.0
2012-11-06 11:10:00,46.9,46.9,46.88,46.89,12600.0,40.7294,40.7294,40.712,40.7207,12600.0
2012-11-06 11:15:00,46.9,46.95,46.9,46.95,13100.0,40.7294,40.7728,40.7294,40.7728,13100.0
2012-11-06 11:20:00,46.94,46.95,46.89,46.94,8500.0,40.7641,40.7728,40.7207,40.7641,8500.0
2012-11-06 11:25:00,46.92,46.95,46.9,46.95,8400.0,40.7467,40.7728,40.7294,40.7728,8400.0
2012-11-06 11:30:00,46.95,46.95,46.9,46.9,17200.0,40.7728,40.7728,40.7294,40.7294,17200.0
2012-11-06 11:35:00,46.9,47.0,46.89,46.95,16500.0,40.7294,40.8162,40.7207,40.7728,16500.0
2012-11-06 11:40:00,46.95,46.99,46.93,46.97,9600.0,40.7728,40.8075,40.7554,40.7901,9600.0
2012-11-06 11:45:00,46.99,47.0,46.96,46.97,23400.0,40.8075,40.8162,40.7815,40.7901,23400.0
2012-11-06 11:50:00,46.97,47.0,46.97,46.99,18500.0,40.7901,40.8162,40.7901,40.8075,18500.0
2012-11-06 11:55:00,46.99,47.0,46.99,47.0,31200.0,40.8075,40.8162,40.8075,40.8162,31200.0
2012-11-06 12:00:00,47.0,47.06,46.99,47.05,54300.0,40.8162,40.8683,40.8075,40.8596,54300.0
2012-11-06 12:05:00,47.05,47.09,46.97,46.99,19200.0,40.8596,40.8944,40.7901,40.8075,19200.0
2012-11-06 12:10:00,47.0,47.02,46.94,46.97,9900.0,40.8162,40.8336,40.7641,40.7901,9900.0
2012-11-06 12:15:00,46.98,47.01,46.98,46.99,10700.0,40.7988,40.8249,40.7988,40.8075,10700.0
2012-11-06 12:20:00,46.99,47.0,46.98,47.0,8400.0,40.8075,40.8162,40.7988,40.8162,8400.0
2012-11-06 12:25:00,47.0,47.03,46.96,46.97,11300.0,40.8162,40.8423,40.7815,40.7901,11300.0
2012-11-06 12:30:00,46.97,47.01,46.96,47.01,2800.0,40.7901,40.8249,40.7815,40.8249,2800.0
2012-11-06 12:35:00,47.0,47.02,47.0,47.02,6100.0,40.8162,40.8336,40.8162,40.8336,6100.0
2012-11-06 12:40:00,47.01,47.03,46.99,46.99,17100.0,40.8249,40.8423,40.8075,40.8075,17100.0
2012-11-06 12:45:00,46.98,47.0,46.94,46.95,6500.0,40.7988,40.8162,40.7641,40.7728,6500.0
2012-11-06 12:50:00,46.95,47.01,46.95,47.0,6400.0,40.7728,40.8249,40.7728,40.8162,6400.0
2012-11-06 12:55:00,47.0,47.02,46.98,46.99,8600.0,40.8162,40.8336,40.7988,40.8075,8600.0
2012-11-06 13:00:00,46.98,46.99,46.95,46.99,9600.0,40.7988,40.8075,40.7728,40.8075,9600.0
2012-11-06 13:05:00,46.99,47.05,46.98,47.05,8100.0,40.8075,40.8596,40.7988,40.8596,8100.0
2012-11-06 13:10:00,47.04,47.04,46.98,47.01,24800.0,40.8509,40.8509,40.7988,40.8249,24800.0
2012-11-06 13:15:00,47.01,47.02,46.95,47.01,11400.0,40.8249,40.8336,40.7728,40.8249,11400.0
2012-11-06 13:20:00,47.01,47.05,46.98,47.02,17800.0,40.8249,40.8596,40.7988,40.8336,17800.0
2012-11-06 13:25:00,47.01,47.11,47.01,47.07,11700.0,40.8249,40.9117,40.8249,40.877,11700.0
2012-11-06 13:30:00,47.07,47.1,47.02,47.02,2900.0,40.877,40.903,40.8336,40.8336,2900.0
2012-11-06 13:35:00,47.04,47.18,47.03,47.15,10100.0,40.8509,40.9725,40.8423,40.9465,10100.0
2012-11-06 13:40:00,47.15,47.15,47.11,47.15,3200.0,40.9465,40.9465,40.9117,40.9465,3200.0
2012-11-06 13:45:00,47.15,47.2,47.13,47.19,3800.0,40.9465,40.9899,40.9291,40.9812,3800.0
2012-11-06 13:50:00,47.17,47.18,47.12,47.12,11000.0,40.9638,40.9725,40.9204,40.9204,11000.0
2012-11-06 13:55:00,47.15,47.16,47.06,47.07,10400.0,40.9465,40.9551,40.8683,40.877,10400.0
2012-11-06 14:00:00,47.07,47.13,47.03,47.11,13100.0,40.877,40.9291,40.8423,40.9117,13100.0
2012-11-06 14:05:00,47.11,47.14,47.02,47.03,64300.0,40.9117,40.9378,40.8336,40.8423,64300.0
2012-11-06 14:10:00,47.03,47.06,46.99,47.04,26000.0,40.8423,40.8683,40.8075,40.8509,26000.0
2012-11-06 14:15:00,47.05,47.08,47.03,47.05,22400.0,40.8596,40.8857,40.8423,40.8596,22400.0
2012-11-06 14:20:00,47.05,47.05,47.02,47.05,11400.0,40.8596,40.8596,40.8336,40.8596,11400.0
2012-11-06 14:25:00,47.05,47.07,47.02,47.04,9000.0,40.8596,40.877,40.8336,40.8509,9000.0
2012-11-06 14:30:00,47.04,47.06,47.03,47.04,16100.0,40.8509,40.8683,40.8423,40.8509,16100.0
2012-11-06 14:35:00,47.04,47.12,47.04,47.09,10800.0,40.8509,40.9204,40.8509,40.8944,10800.0
2012-11-06 14:40:00,47.07,47.08,47.04,47.06,13000.0,40.877,40.8857,40.8509,40.8683,13000.0
2012-11-06 14:45:00,47.06,47.08,47.03,47.04,4900.0,40.8683,40.8857,40.8423,40.8509,4900.0
2012-11-06 14:50:00,47.05,47.07,47.01,47.02,11100.0,40.8596,40.877,40.8249,40.8336,11100.0
2012-11-06 14:55:00,47.01,47.03,46.98,47.03,10700.0,40.8249,40.8423,40.7988,40.8423,10700.0
2012-11-06 15:00:00,47.02,47.05,47.0,47.02,10000.0,40.8336,40.8596,40.8162,40.8336,10000.0
2012-11-06 15:05:00,47.01,47.07,46.97,46.97,11100.0,40.8249,40.877,40.7901,40.7901,11100.0
2012-11-06 15:10:00,46.97,47.02,46.97,47.01,8400.0,40.7901,40.8336,40.7901,40.8249,8400.0
2012-11-06 15:15:00,47.01,47.05,47.0,47.03,13300.0,40.8249,40.8596,40.8162,40.8423,13300.0
2012-11-06 15:20:00,47.02,47.06,47.0,47.06,10800.0,40.8336,40.8683,40.8162,40.8683,10800.0
2012-11-06 15:25:00,47.06,47.06,46.95,47.0,22400.0,40.8683,40.8683,40.7728,40.8162,22400.0
2012-11-06 15:30:00,47.01,47.02,46.96,46.98,26700.0,40.8249,40.8336,40.7815,40.7988,26700.0
2012-11-06 15:35:00,46.99,47.05,46.97,47.04,26100.0,40.8075,40.8596,40.7901,40.8509,26100.0
2012-11-06 15:40:00,47.04,47.07,47.01,47.06,25800.0,40.8509,40.877,40.8249,40.8683,25800.0
2012-11-06 15:45:00,47.06,47.11,47.05,47.1,26300.0,40.8683,40.9117,40.8596,40.903,26300.0
2012-11-06 15:50:00,47.11,47.11,47.0,47.01,45600.0,40.9117,40.9117,40.8162,40.8249,45600.0
2012-11-06 15:55:00,47.01,47.07,46.99,47.05,87800.0,40.8249,40.877,40.8075,40.8596,87800.0
2012-11-07 09:30:00,47.15,47.15,46.23,46.32,27100.0,40.9465,40.9465,40.1475,40.2257,27100.0
2012-11-07 09:35:00,46.34,46.47,46.16,46.45,11700.0,40.243,40.3559,40.0867,40.3386,11700.0
2012-11-07 09:40:00,46.44,46.49,46.27,46.42,22000.0,40.3299,40.3733,40.1822,40.3125,22000.0
2012-11-07 09:45:00,46.44,46.58,46.31,46.56,77900.0,40.3299,40.4515,40.217,40.4341,77900.0
2012-11-07 09:50:00,46.56,46.66,46.56,46.63,4300.0,40.4341,40.5209,40.4341,40.4949,4300.0
2012-11-07 09:55:00,46.62,46.66,46.52,46.62,6700.0,40.4862,40.5209,40.3994,40.4862,6700.0
2012-11-07 10:00:00,46.65,46.74,46.55,46.74,9000.0,40.5122,40.5904,40.4254,40.5904,9000.0
2012-11-07 10:05:00,46.76,46.78,46.62,46.77,11800.0,40.6078,40.6251,40.4862,40.6165,11800.0
2012-11-07 10:10:00,46.77,46.78,46.62,46.74,20200.0,40.6165,40.6251,40.4862,40.5904,20200.0
2012-11-07 10:15:00,46.75,46.78,46.48,46.48,15000.0,40.5991,40.6251,40.3646,40.3646,15000.0
2012-11-07 10:20:00,46.48,46.54,46.42,46.51,25800.0,40.3646,40.4167,40.3125,40.3907,25800.0
2012-11-07 10:25:00,46.5,46.52,46.4,46.49,8900.0,40.382,40.3994,40.2951,40.3733,8900.0
2012-11-07 10:30:00,46.48,46.49,46.4,46.46,14100.0,40.3646,40.3733,40.2951,40.3472,14100.0
2012-11-07 10:35:00,46.46,46.5,46.46,46.49,9300.0,40.3472,40.382,40.3472,40.3733,9300.0
2012-11-07 10:40:00,46.49,46.5,46.46,46.46,6700.0,40.3733,40.382,40.3472,40.3472,6700.0
2012-11-07 10:45:00,46.46,46.46,46.33,46.36,17600.0,40.3472,40.3472,40.2344,40.2604,17600.0
2012-11-07 10:50:00,46.36,46.37,46.27,46.31,17400.0,40.2604,40.2691,40.1822,40.217,17400.0
2012-11-07 10:55:00,46.32,46.32,46.12,46.12,10600.0,40.2257,40.2257,40.052,40.052,10600.0
2012-11-07 11:00:00,46.12,46.3,46.12,46.27,10600.0,40.052,40.2083,40.052,40.1822,10600.0
2012-11-07 11:05:00,46.27,46.29,46.21,46.27,10100.0,40.1822,40.1996,40.1301,40.1822,10100.0
2012-11-07 11:10:00,46.26,46.26,46.16,46.16,23600.0,40.1736,40.1736,40.0867,40.0867,23600.0
2012-11-07 11:15:00,46.16,46.16,46.06,46.06,11000.0,40.0867,40.0867,39.9999,39.9999,11000.0
2012-11-07 11:20:00,46.04,46.09,45.97,46.0,18200.0,39.9825,40.0259,39.9217,39.9478,18200.0
2012-11-07 11:25:00,46.0,46.02,45.9,45.93,17400.0,39.9478,39.9651,39.8609,39.887,17400.0
2012-11-07 11:30:00,45.94,45.98,45.83,45.93,22300.0,39.8957,39.9304,39.8001,39.887,22300.0
2012-11-07 11:35:00,45.93,46.04,45.92,46.04,5800.0,39.887,39.9825,39.8783,39.9825,5800.0
2012-11-07 11:40:00,46.03,46.14,46.0,46.12,7800.0,39.9738,40.0693,39.9478,40.052,7800.0
2012-11-07 11:45:00,46.12,46.21,46.03,46.21,10800.0,40.052,40.1301,39.9738,40.1301,10800.0
2012-11-07 11:50:00,46.2,46.24,46.14,46.24,6600.0,40.1215,40.1562,40.0693,40.1562,6600.0
2012-11-07 11:55:00,46.24,46.29,46.17,46.27,9100.0,40.1562,40.1996,40.0954,40.1822,9100.0
2012-11-07 12:00:00,46.29,46.35,46.23,46.35,7200.0,40.1996,40.2517,40.1475,40.2517,7200.0
2012-11-07 12:05:00,46.34,46.41,46.34,46.38,12800.0,40.243,40.3038,40.243,40.2778,12800.0
2012-11-07 12:10:00,46.39,46.4,46.3,46.31,10800.0,40.2865,40.2951,40.2083,40.217,10800.0
2012-11-07 12:15:00,46.31,46.35,46.29,46.31,4200.0,40.217,40.2517,40.1996,40.217,4200.0
2012-11-07 12:20:00,46.31,46.33,46.27,46.3,3400.0,40.217,40.2344,40.1822,40.2083,3400.0
2012-11-07 12:25:00,46.3,46.33,46.26,46.28,3300.0,40.2083,40.2344,40.1736,40.1909,3300.0
2012-11-07 12:30:00,46.27,46.31,46.24,46.3,5900.0,40.1822,40.217,40.1562,40.2083,5900.0
2012-11-07 12:35:00,46.3,46.32,46.28,46.29,5100.0,40.2083,40.2257,40.1909,40.1996,5100.0
2012-11-07 12:40:00,46.29,46.3,46.24,46.29,7400.0,40.1996,40.2083,40.1562,40.1996,7400.0
2012-11-07 12:45:00,46.3,46.33,46.24,46.27,2400.0,40.2083,40.2344,40.1562,40.1822,2400.0
2012-11-07 12:50:00,46.3,46.32,46.25,46.26,3400.0,40.2083,40.2257,40.1649,40.1736,3400.0
2012-11-07 12:55:00,46.26,46.3,46.24,46.29,5000.0,40.1736,40.2083,40.1562,40.1996,5000.0
2012-11-07 13:00:00,46.29,46.33,46.26,46.29,5900.0,40.1996,40.2344,40.1736,40.1996,5900.0
2012-11-07 13:05:00,46.3,46.44,46.3,46.4,7100.0,40.2083,40.3299,40.2083,40.2951,7100.0
2012-11-07 13:10:00,46.42,46.42,46.35,46.41,3400.0,40.3125,40.3125,40.2517,40.3038,3400.0
2012-11-07 13:15:00,46.4,46.43,46.34,46.34,5300.0,40.2951,40.3212,40.243,40.243,5300.0
2012-11-07 13:20:00,46.35,46.39,46.31,46.32,10800.0,40.2517,40.2865,40.217,40.2257,10800.0
2012-11-07 13:25:00,46.33,46.36,46.32,46.32,4000.0,40.2344,40.2604,40.2257,40.2257,4000.0
2012-11-07 13:30:00,46.34,46.45,46.34,46.39,5900.0,40.243,40.3386,40.243,40.2865,5900.0
2012-11-07 13:35:00,46.38,46.5,46.37,46.49,6800.0,40.2778,40.382,40.2691,40.3733,6800.0
2012-11-07 13:40:00,46.49,46.53,46.49,46.51,5100.0,40.3733,40.408,40.3733,40.3907,5100.0
2012-11-07 13:45:00,46.51,46.54,46.48,46.48,5700.0,40.3907,40.4167,40.3646,40.3646,5700.0
2012-11-07 13:50:00,46.5,46.57,46.5,46.57,5700.0,40.382,40.4428,40.382,40.4428,5700.0
2012-11-07 13:55:00,46.56,46.57,46.47,46.52,5600.0,40.4341,40.4428,40.3559,40.3994,5600.0
2012-11-07 14:00:00,46.52,46.52,46.45,46.47,6900.0,40.3994,40.3994,40.3386,40.3559,6900.0
2012-11-07 14:05:00,46.46,46.52,46.44,46.52,7100.0,40.3472,40.3994,40.3299,40.3994,7100.0
2012-11-07 14:10:00,46.51,46.51,46.39,46.42,6400.0,40.3907,40.3907,40.2865,40.3125,6400.0
2012-11-07 14:15:00,46.42,46.43,46.4,46.42,4700.0,40.3125,40.3212,40.2951,40.3125,4700.0
2012-11-07 14:20:00,46.42,46.46,46.41,46.46,6200.0,40.3125,40.3472,40.3038,40.3472,6200.0
2012-11-07 14:25:00,46.47,46.48,46.39,46.43,5300.0,40.3559,40.3646,40.2865,40.3212,5300.0
2012-11-07 14:30:00,46.44,46.44,46.32,46.4,12500.0,40.3299,40.3299,40.2257,40.2951,12500.0
2012-11-07 14:35:00,46.4,46.41,46.27,46.31,6000.0,40.2951,40.3038,40.1822,40.217,6000.0
2012-11-07 14:40:00,46.33,46.35,46.31,46.35,4900.0,40.2344,40.2517,40.217,40.2517,4900.0
2012-11-07 14:45:00,46.37,46.37,46.3,46.34,7500.0,40.2691,40.2691,40.2083,40.243,7500.0
2012-11-07 14:50:00,46.35,46.55,46.32,46.39,36700.0,40.2517,40.4254,40.2257,40.2865,36700.0
2012-11-07 14:55:00,46.41,46.5,46.41,46.49,9300.0,40.3038,40.382,40.3038,40.3733,9300.0
2012-11-07 15:00:00,46.48,46.49,46.43,46.45,9900.0,40.3646,40.3733,40.3212,40.3386,9900.0
2012-11-07 15:05:00,46.43,46.49,46.38,46.48,9600.0,40.3212,40.3733,40.2778,40.3646,9600.0
2012-11-07 15:10:00,46.48,46.54,46.44,46.49,12000.0,40.3646,40.4167,40.3299,40.3733,12000.0
2012-11-07 15:15:00,46.49,46.51,46.44,46.46,10100.0,40.3733,40.3907,40.3299,40.3472,10100.0
2012-11-07 15:20:00,46.47,46.6,46.47,46.6,8400.0,40.3559,40.4688,40.3559,40.4688,8400.0
2012-11-07 15:25:00,46.59,46.65,46.57,46.64,14300.0,40.4601,40.5122,40.4428,40.5036,14300.0
2012-11-07 15:30:00,46.64,46.66,46.53,46.61,13400.0,40.5036,40.5209,40.408,40.4775,13400.0
2012-11-07 15:35:00,46.6,46.6,46.5,46.5,13800.0,40.4688,40.4688,40.382,40.382,13800.0
2012-11-07 15:40:00,46.51,46.52,46.45,46.51,15400.0,40.3907,40.3994,40.3386,40.3907,15400.0
2012-11-07 15:45:00,46.5,46.57,46.39,46.42,31600.0,40.382,40.4428,40.2865,40.3125,31600.0
2012-11-07 15:50:00,46.42,46.52,46.41,46.48,36400.0,40.3125,40.3994,40.3038,40.3646,36400.0
2012-11-07 15:55:00,46.48,46.49,46.26,46.28,125300.0,40.3646,40.3733,40.1736,40.1909,125300.0
2012-11-08 09:30:00,46.3,46.3,46.15,46.26,13400.0,40.2083,40.2083,40.078,40.1736,13400.0
2012-11-08 09:35:00,46.25,46.4,46.2,46.4,8700.0,40.1649,40.2951,40.1215,40.2951,8700.0
2012-11-08 09:40:00,46.39,46.5,46.38,46.38,9600.0,40.2865,40.382,40.2778,40.2778,9600.0
2012-11-08 09:45:00,46.39,46.51,46.36,46.46,7900.0,40.2865,40.3907,40.2604,40.3472,7900.0
2012-11-08 09:50:00,46.46,46.54,46.4,46.4,7500.0,40.3472,40.4167,40.2951,40.2951,7500.0
2012-11-08 09:55:00,46.43,46.55,46.43,46.46,6900.0,40.3212,40.4254,40.3212,40.3472,6900.0
2012-11-08 10:00:00,46.45,46.54,46.44,46.5,4900.0,40.3386,40.4167,40.3299,40.382,4900.0
2012-11-08 10:05:00,46.48,46.51,46.42,46.47,6100.0,40.3646,40.3907,40.3125,40.3559,6100.0
2012-11-08 10:10:00,46.46,46.59,46.39,46.59,52600.0,40.3472,40.4601,40.2865,40.4601,52600.0
2012-11-08 10:15:00,46.58,46.63,46.51,46.51,12500.0,40.4515,40.4949,40.3907,40.3907,12500.0
2012-11-08 10:20:00,46.49,46.52,46.29,46.31,10600.0,40.3733,40.3994,40.1996,40.217,10600.0
2012-11-08 10:25:00,46.29,46.47,46.29,46.47,35100.0,40.1996,40.3559,40.1996,40.3559,35100.0
2012-11-08 10:30:00,46.48,46.53,46.42,46.5,6600.0,40.3646,40.408,40.3125,40.382,6600.0
2012-11-08 10:35:00,46.48,46.49,46.42,46.45,5300.0,40.3646,40.3733,40.3125,40.3386,5300.0
2012-11-08 10:40:00,46.46,46.46,46.18,46.32,13300.0,40.3472,40.3472,40.1041,40.2257,13300.0
2012-11-08 10:45:00,46.33,46.45,46.33,46.36,6800.0,40.2344,40.3386,40.2344,40.2604,6800.0
2012-11-08 10:50:00,46.35,46.55,46.31,46.55,37800.0,40.2517,40.4254,40.217,40.4254,37800.0
2012-11-08 10:55:00,46.56,46.59,46.33,46.47,24600.0,40.4341,40.4601,40.2344,40.3559,24600.0
2012-11-08 11:00:00,46.48,46.58,46.33,46.38,11000.0,40.3646,40.4515,40.2344,40.2778,11000.0
2012-11-08 11:05:00,46.38,46.63,46.38,46.59,26600.0,40.2778,40.4949,40.2778,40.4601,26600.0
2012-11-08 11:10:00,46.58,46.6,46.49,46.53,7700.0,40.4515,40.4688,40.3733,40.408,7700.0
2012-11-08 11:15:00,46.54,46.55,46.43,46.43,5900.0,40.4167,40.4254,40.3212,40.3212,5900.0
2012-11-08 11:20:00,46.42,46.42,46.37,46.42,5900.0,40.3125,40.3125,40.2691,40.3125,5900.0
2012-11-08 11:25:00,46.43,46.46,46.34,46.37,5200.0,40.3212,40.3472,40.243,40.2691,5200.0
2012-11-08 11:30:00,46.38,46.39,46.26,46.26,11000.0,40.2778,40.2865,40.1736,40.1736,11000.0
2012-11-08 11:35:00,46.24,46.25,46.17,46.24,10100.0,40.1562,40.1649,40.0954,40.1562,10100.0
2012-11-08 11:40:00,46.24,46.28,46.21,46.26,6500.0,40.1562,40.1909,40.1301,40.1736,6500.0
2012-11-08 11:45:00,46.25,46.26,46.24,46.26,2200.0,40.1649,40.1736,40.1562,40.1736,2200.0
2012-11-08 11:50:00,46.23,46.4,46.18,46.4,15400.0,40.1475,40.2951,40.1041,40.2951,15400.0
2012-11-08 11:55:00,46.4,46.53,46.39,46.53,18200.0,40.2951,40.408,40.2865,40.408,18200.0
2012-11-08 12:00:00,46.53,46.53,46.44,46.44,5200.0,40.408,40.408,40.3299,40.3299,5200.0
2012-11-08 12:05:00,46.45,46.47,46.31,46.31,14000.0,40.3386,40.3559,40.217,40.217,14000.0
2012-11-08 12:10:00,46.31,46.32,46.22,46.24,7200.0,40.217,40.2257,40.1388,40.1562,7200.0
2012-11-08 12:15:00,46.25,46.25,46.18,46.18,6500.0,40.1649,40.1649,40.1041,40.1041,6500.0
2012-11-08 12:20:00,46.18,46.28,46.16,46.2,6500.0,40.1041,40.1909,40.0867,40.1215,6500.0
2012-11-08 12:25:00,46.19,46.2,46.16,46.19,3400.0,40.1128,40.1215,40.0867,40.1128,3400.0
2012-11-08 12:30:00,46.21,46.21,46.15,46.18,17400.0,40.1301,40.1301,40.078,40.1041,17400.0
2012-11-08 12:35:00,46.18,46.21,46.1,46.13,6600.0,40.1041,40.1301,40.0346,40.0607,6600.0
2012-11-08 12:40:00,46.16,46.23,46.16,46.23,7000.0,40.0867,40.1475,40.0867,40.1475,7000.0
2012-11-08 12:45:00,46.23,46.36,46.14,46.32,58600.0,40.1475,40.2604,40.0693,40.2257,58600.0
2012-11-08 12:50:00,46.32,46.35,46.31,46.33,8100.0,40.2257,40.2517,40.217,40.2344,8100.0
2012-11-08 12:55:00,46.34,46.37,46.3,46.36,28600.0,40.243,40.2691,40.2083,40.2604,28600.0
2012-11-08 13:00:00,46.37,46.39,46.31,46.34,8900.0,40.2691,40.2865,40.217,40.243,8900.0
2012-11-08 13:05:00,46.34,46.36,46.3,46.35,7700.0,40.243,40.2604,40.2083,40.2517,7700.0
2012-11-08 13:10:00,46.36,46.36,46.25,46.27,6600.0,40.2604,40.2604,40.1649,40.1822,6600.0
2012-11-08 13:15:00,46.26,46.31,46.25,46.3,7600.0,40.1736,40.217,40.1649,40.2083,7600.0
2012-11-08 13:20:00,46.3,46.34,46.3,46.31,20200.0,40.2083,40.243,40.2083,40.217,20200.0
2012-11-08 13:25:00,46.31,46.31,46.18,46.19,33600.0,40.217,40.217,40.1041,40.1128,33600.0
2012-11-08 13:30:00,46.19,46.24,46.13,46.24,7800.0,40.1128,40.1562,40.0607,40.1562,7800.0
2012-11-08 13:35:00,46.25,46.33,46.25,46.32,5100.0,40.1649,40.2344,40.1649,40.2257,5100.0
2012-11-08 13:40:00,46.32,46.33,46.29,46.29,5400.0,40.2257,40.2344,40.1996,40.1996,5400.0
2012-11-08 13:45:00,46.27,46.39,46.25,46.38,5100.0,40.1822,40.2865,40.1649,40.2778,5100.0
2012-11-08 13:50:00,46.39,46.42,46.34,46.38,9600.0,40.2865,40.3125,40.243,40.2778,9600.0
2012-11-08 13:55:00,46.38,46.42,46.35,46.42,12600.0,40.2778,40.3125,40.2517,40.3125,12600.0
2012-11-08 14:00:00,46.44,46.44,46.31,46.34,7500.0,40.3299,40.3299,40.217,40.243,7500.0
2012-11-08 14:05:00,46.33,46.33,46.29,46.31,4900.0,40.2344,40.2344,40.1996,40.217,4900.0
2012-11-08 14:10:00,46.32,46.33,46.29,46.31,7400.0,40.2257,40.2344,40.1996,40.217,7400.0
2012-11-08 14:15:00,46.32,46.39,46.32,46.32,7400.0,40.2257,40.2865,40.2257,40.2257,7400.0
2012-11-08 14:20:00,46.3,46.31,46.25,46.31,7300.0,40.2083,40.217,40.1649,40.217,7300.0
2012-11-08 14:25:00,46.3,46.33,46.28,46.32,11700.0,40.2083,40.2344,40.1909,40.2257,11700.0
2012-11-08 14:30:00,46.33,46.34,46.26,46.26,7900.0,40.2344,40.243,40.1736,40.1736,7900.0
2012-11-08 14:35:00,46.24,46.3,46.24,46.25,11400.0,40.1562,40.2083,40.1562,40.1649,11400.0
2012-11-08 14:40:00,46.25,46.3,46.23,46.24,6900.0,40.1649,40.2083,40.1475,40.1562,6900.0
2012-11-08 14:45:00,46.24,46.31,46.24,46.3,10900.0,40.1562,40.217,40.1562,40.2083,10900.0
2012-11-08 14:50:00,46.29,46.33,46.24,46.27,8200.0,40.1996,40.2344,40.1562,40.1822,8200.0
2012-11-08 14:55:00,46.3,46.39,46.3,46.36,7500.0,40.2083,40.2865,40.2083,40.2604,7500.0
2012-11-08 15:00:00,46.33,46.33,46.28,46.32,7300.0,40.2344,40.2344,40.1909,40.2257,7300.0
2012-11-08 15:05:00,46.33,46.39,46.3,46.37,8700.0,40.2344,40.2865,40.2083,40.2691,8700.0
2012-11-08 15:10:00,46.38,46.42,46.36,46.38,10900.0,40.2778,40.3125,40.2604,40.2778,10900.0
2012-11-08 15:15:00,46.36,46.39,46.34,46.35,10000.0,40.2604,40.2865,40.243,40.2517,10000.0
2012-11-08 15:20:00,46.36,46.38,46.22,46.24,16100.0,40.2604,40.2778,40.1388,40.1562,16100.0
2012-11-08 15:25:00,46.25,46.29,46.21,46.24,16400.0,40.1649,40.1996,40.1301,40.1562,16400.0
2012-11-08 15:30:00,46.24,46.25,46.16,46.22,24500.0,40.1562,40.1649,40.0867,40.1388,24500.0
2012-11-08 15:35:00,46.21,46.25,46.19,46.21,18600.0,40.1301,40.1649,40.1128,40.1301,18600.0
2012-11-08 15:40:00,46.21,46.24,46.17,46.2,27800.0,40.1301,40.1562,40.0954,40.1215,27800.0
2012-11-08 15:45:00,46.19,46.24,46.15,46.17,39400.0,40.1128,40.1562,40.078,40.0954,39400.0
2012-11-08 15:50:00,46.17,46.23,46.17,46.2,51800.0,40.0954,40.1475,40.0954,40.1215,51800.0
2012-11-08 15:55:00,46.2,46.2,45.96,45.99,106700.0,40.1215,40.1215,39.913,39.9391,106700.0
2012-11-09 09:30:00,45.94,46.19,45.79,45.83,50100.0,39.8957,40.1128,39.7654,39.8001,50100.0
2012-11-09 09:35:00,45.79,45.83,45.51,45.55,30300.0,39.7654,39.8001,39.5222,39.557,30300.0
2012-11-09 09:40:00,45.55,46.11,45.55,46.11,18300.0,39.557,40.0433,39.557,40.0433,18300.0
2012-11-09 09:45:00,46.09,46.11,45.92,45.96,12500.0,40.0259,40.0433,39.8783,39.913,12500.0
2012-11-09 09:50:00,45.92,45.92,45.62,45.76,19500.0,39.8783,39.8783,39.6178,39.7393,19500.0
2012-11-09 09:55:00,45.75,45.79,45.54,45.74,23200.0,39.7307,39.7654,39.5483,39.722,23200.0
2012-11-09 10:00:00,45.74,45.99,45.74,45.95,30300.0,39.722,39.9391,39.722,39.9043,30300.0
2012-11-09 10:05:00,45.92,45.95,45.82,45.91,21000.0,39.8783,39.9043,39.7915,39.8696,21000.0
2012-11-09 10:10:00,45.92,46.0,45.87,45.98,14700.0,39.8783,39.9478,39.8349,39.9304,14700.0
2012-11-09 10:15:00,45.96,45.96,45.79,45.79,14400.0,39.913,39.913,39.7654,39.7654,14400.0
2012-11-09 10:20:00,45.83,46.04,45.83,46.04,8200.0,39.8001,39.9825,39.8001,39.9825,8200.0
2012-11-09 10:25:00,46.06,46.08,45.94,45.98,6500.0,39.9999,40.0172,39.8957,39.9304,6500.0
2012-11-09 10:30:00,45.98,45.98,45.8,45.8,33400.0,39.9304,39.9304,39.7741,39.7741,33400.0
2012-11-09 10:35:00,45.81,45.94,45.8,45.85,18400.0,39.7828,39.8957,39.7741,39.8175,18400.0
2012-11-09 10:40:00,45.85,45.88,45.79,45.86,21400.0,39.8175,39.8436,39.7654,39.8262,21400.0
2012-11-09 10:45:00,45.88,45.88,45.68,45.72,35500.0,39.8436,39.8436,39.6699,39.7046,35500.0
2012-11-09 10:50:00,45.71,45.75,45.67,45.75,10600.0,39.6959,39.7307,39.6612,39.7307,10600.0
2012-11-09 10:55:00,45.75,45.78,45.66,45.67,25200.0,39.7307,39.7567,39.6525,39.6612,25200.0
2012-11-09 11:00:00,45.67,45.75,45.57,45.58,83900.0,39.6612,39.7307,39.5743,39.583,83900.0
2012-11-09 11:05:00,45.58,45.64,45.55,45.57,21200.0,39.583,39.6351,39.557,39.5743,21200.0
2012-11-09 11:10:00,45.59,45.64,45.53,45.59,55000.0,39.5917,39.6351,39.5396,39.5917,55000.0
2012-11-09 11:15:00,45.58,45.73,45.58,45.65,28600.0,39.583,39.7133,39.583,39.6438,28600.0
2012-11-09 11:20:00,45.67,45.71,45.63,45.66,25500.0,39.6612,39.6959,39.6265,39.6525,25500.0
2012-11-09 11:25:00,45.66,45.67,45.58,45.61,32500.0,39.6525,39.6612,39.583,39.6091,32500.0
2012-11-09 11:30:00,45.6,45.7,45.6,45.65,35200.0,39.6004,39.6872,39.6004,39.6438,35200.0
2012-11-09 11:35:00,45.66,45.95,45.65,45.95,48100.0,39.6525,39.9043,39.6438,39.9043,48100.0
2012-11-09 11:40:00,45.96,46.0,45.84,45.88,51400.0,39.913,39.9478,39.8088,39.8436,51400.0
2012-11-09 11:45:00,45.88,46.01,45.87,45.98,60400.0,39.8436,39.9565,39.8349,39.9304,60400.0
2012-11-09 11:50:00,46.02,46.13,46.0,46.09,51600.0,39.9651,40.0607,39.9478,40.0259,51600.0
2012-11-09 11:55:00,46.07,46.18,46.05,46.09,30000.0,40.0086,40.1041,39.9912,40.0259,30000.0
2012-11-09 12:00:00,46.08,46.09,45.91,45.93,74900.0,40.0172,40.0259,39.8696,39.887,74900.0
2012-11-09 12:05:00,45.93,46.06,45.9,46.06,48300.0,39.887,39.9999,39.8609,39.9999,48300.0
2012-11-09 12:10:00,46.07,46.14,45.93,46.05,117800.0,40.0086,40.0693,39.887,39.9912,117800.0
2012-11-09 12:15:00,46.07,46.15,45.95,45.98,47200.0,40.0086,40.078,39.9043,39.9304,47200.0
2012-11-09 12:20:00,45.98,46.02,45.87,45.88,40200.0,39.9304,39.9651,39.8349,39.8436,40200.0
2012-11-09 12:25:00,45.88,46.13,45.85,46.13,52800.0,39.8436,40.0607,39.8175,40.0607,52800.0
2012-11-09 12:30:00,46.11,46.34,46.1,46.33,56600.0,40.0433,40.243,40.0346,40.2344,56600.0
2012-11-09 12:35:00,46.31,46.39,46.3,46.39,16100.0,40.217,40.2865,40.2083,40.2865,16100.0
2012-11-09 12:40:00,46.39,46.42,46.29,46.34,33500.0,40.2865,40.3125,40.1996,40.243,33500.0
2012-11-09 12:45:00,46.32,46.34,46.18,46.18,27900.0,40.2257,40.243,40.1041,40.1041,27900.0
2012-11-09 12:50:00,46.18,46.39,46.17,46.28,42900.0,40.1041,40.2865,40.0954,40.1909,42900.0
2012-11-09 12:55:00,46.25,46.28,46.16,46.19,26700.0,40.1649,40.1909,40.0867,40.1128,26700.0
2012-11-09 13:00:00,46.2,46.4,46.19,46.38,33000.0,40.1215,40.2951,40.1128,40.2778,33000.0
2012-11-09 13:05:00,46.38,46.38,46.26,46.31,37100.0,40.2778,40.2778,40.1736,40.217,37100.0
2012-11-09 13:10:00,46.31,46.31,46.05,46.07,25500.0,40.217,40.217,39.9912,40.0086,25500.0
2012-11-09 13:15:00,46.07,46.18,46.03,46.17,38500.0,40.0086,40.1041,39.9738,40.0954,38500.0
2012-11-09 13:20:00,46.17,46.18,46.05,46.07,17300.0,40.0954,40.1041,39.9912,40.0086,17300.0
2012-11-09 13:25:00,46.05,46.05,45.85,45.85,65600.0,39.9912,39.9912,39.8175,39.8175,65600.0
2012-11-09 13:30:00,45.86,45.94,45.82,45.93,45000.0,39.8262,39.8957,39.7915,39.887,45000.0
2012-11-09 13:35:00,45.96,46.0,45.84,45.88,23800.0,39.913,39.9478,39.8088,39.8436,23800.0
2012-11-09 13:40:00,45.9,45.9,45.8,45.87,29000.0,39.8609,39.8609,39.7741,39.8349,29000.0
2012-11-09 13:45:00,45.89,46.06,45.86,46.05,30600.0,39.8522,39.9999,39.8262,39.9912,30600.0
2012-11-09 13:50:00,46.05,46.13,45.98,46.09,28900.0,39.9912,40.0607,39.9304,40.0259,28900.0
2012-11-09 13:55:00,46.13,46.17,46.09,46.11,17300.0,40.0607,40.0954,40.0259,40.0433,17300.0
2012-11-09 14:00:00,46.12,46.14,45.98,46.05,75700.0,40.052,40.0693,39.9304,39.9912,75700.0
2012-11-09 14:05:00,46.03,46.19,46.02,46.14,30000.0,39.9738,40.1128,39.9651,40.0693,30000.0
2012-11-09 14:10:00,46.14,46.16,46.1,46.12,23400.0,40.0693,40.0867,40.0346,40.052,23400.0
2012-11-09 14:15:00,46.12,46.21,46.1,46.15,25300.0,40.052,40.1301,40.0346,40.078,25300.0
2012-11-09 14:20:00,46.14,46.23,46.1,46.21,31500.0,40.0693,40.1475,40.0346,40.1301,31500.0
2012-11-09 14:25:00,46.22,46.23,46.1,46.14,24400.0,40.1388,40.1475,40.0346,40.0693,24400.0
2012-11-09 14:30:00,46.16,46.19,46.12,46.16,26500.0,40.0867,40.1128,40.052,40.0867,26500.0
2012-11-09 14:35:00,46.16,46.19,46.07,46.08,24800.0,40.0867,40.1128,40.0086,40.0172,24800.0
2012-11-09 14:40:00,46.07,46.1,46.0,46.02,43000.0,40.0086,40.0346,39.9478,39.9651,43000.0
2012-11-09 14:45:00,46.02,46.03,45.94,45.98,31900.0,39.9651,39.9738,39.8957,39.9304,31900.0
2012-11-09 14:50:00,45.97,46.01,45.9,45.9,28600.0,39.9217,39.9565,39.8609,39.8609,28600.0
2012-11-09 14:55:00,45.88,45.94,45.87,45.88,26800.0,39.8436,39.8957,39.8349,39.8436,26800.0
2012-11-09 15:00:00,45.87,45.89,45.82,45.89,34000.0,39.8349,39.8522,39.7915,39.8522,34000.0
2012-11-09 15:05:00,45.89,45.99,45.87,45.96,43700.0,39.8522,39.9391,39.8349,39.913,43700.0
2012-11-09 15:10:00,45.95,46.06,45.95,45.98,41800.0,39.9043,39.9999,39.9043,39.9304,41800.0
2012-11-09 15:15:00,45.98,46.02,45.95,45.97,30500.0,39.9304,39.9651,39.9043,39.9217,30500.0
2012-11-09 15:20:00,45.98,46.02,45.92,45.97,35200.0,39.9304,39.9651,39.8783,39.9217,35200.0
2012-11-09 15:25:00,45.97,46.04,45.95,45.98,32400.0,39.9217,39.9825,39.9043,39.9304,32400.0
2012-11-09 15:30:00,45.98,45.99,45.88,45.88,39400.0,39.9304,39.9391,39.8436,39.8436,39400.0
2012-11-09 15:35:00,45.89,45.91,45.8,45.88,73000.0,39.8522,39.8696,39.7741,39.8436,73000.0
2012-11-09 15:40:00,45.88,45.99,45.87,45.97,45800.0,39.8436,39.9391,39.8349,39.9217,45800.0
2012-11-09 15:45:00,45.96,46.03,45.96,45.99,76400.0,39.913,39.9738,39.913,39.9391,76400.0
2012-11-09 15:50:00,45.99,46.01,45.84,45.88,95400.0,39.9391,39.9565,39.8088,39.8436,95400.0
2012-11-09 15:55:00,45.87,45.91,45.83,45.87,191500.0,39.8349,39.8696,39.8001,39.8349,191500.0
2012-11-12 09:30:00,46.04,46.43,45.6,46.32,40500.0,39.9825,40.3212,39.6004,40.2257,40500.0
2012-11-12 09:35:00,46.33,46.37,46.2,46.31,25900.0,40.2344,40.2691,40.1215,40.217,25900.0
2012-11-12 09:40:00,46.32,46.56,46.32,46.47,21500.0,40.2257,40.4341,40.2257,40.3559,21500.0
2012-11-12 09:45:00,46.47,46.66,46.47,46.57,30400.0,40.3559,40.5209,40.3559,40.4428,30400.0
2012-11-12 09:50:00,46.53,46.61,46.48,46.56,18900.0,40.408,40.4775,40.3646,40.4341,18900.0
2012-11-12 09:55:00,46.56,46.93,46.55,46.91,31400.0,40.4341,40.7554,40.4254,40.738,31400.0
2012-11-12 10:00:00,46.92,46.93,46.65,46.65,28200.0,40.7467,40.7554,40.5122,40.5122,28200.0
2012-11-12 10:05:00,46.65,46.74,46.65,46.72,20100.0,40.5122,40.5904,40.5122,40.573,20100.0
2012-11-12 10:10:00,46.73,46.78,46.67,46.73,30900.0,40.5817,40.6251,40.5296,40.5817,30900.0
2012-11-12 10:15:00,46.73,46.75,46.65,46.66,17000.0,40.5817,40.5991,40.5122,40.5209,17000.0
2012-11-12 10:20:00,46.67,46.67,46.59,46.6,21200.0,40.5296,40.5296,40.4601,40.4688,21200.0
2012-11-12 10:25:00,46.6,46.6,46.41,46.55,15100.0,40.4688,40.4688,40.3038,40.4254,15100.0
2012-11-12 10:30:00,46.55,46.58,46.5,46.54,17600.0,40.4254,40.4515,40.382,40.4167,17600.0
2012-11-12 10:35:00,46.55,46.62,46.53,46.59,14400.0,40.4254,40.4862,40.408,40.4601,14400.0
2012-11-12 10:40:00,46.59,46.69,46.57,46.59,17700.0,40.4601,40.547,40.4428,40.4601,17700.0
2012-11-12 10:45:00,46.6,46.66,46.56,46.58,11200.0,40.4688,40.5209,40.4341,40.4515,11200.0
2012-11-12 10:50:00,46.58,46.61,46.47,46.54,16800.0,40.4515,40.4775,40.3559,40.4167,16800.0
2012-11-12 10:55:00,46.54,46.63,46.53,46.59,19400.0,40.4167,40.4949,40.408,40.4601,19400.0
2012-11-12 11:00:00,46.58,46.59,46.52,46.59,15200.0,40.4515,40.4601,40.3994,40.4601,15200.0
2012-11-12 11:05:00,46.6,46.63,46.54,46.57,14200.0,40.4688,40.4949,40.4167,40.4428,14200.0
2012-11-12 11:10:00,46.57,46.61,46.51,46.51,14300.0,40.4428,40.4775,40.3907,40.3907,14300.0
2012-11-12 11:15:00,46.51,46.54,46.43,46.48,12100.0,40.3907,40.4167,40.3212,40.3646,12100.0
2012-11-12 11:20:00,46.5,46.56,46.47,46.56,10100.0,40.382,40.4341,40.3559,40.4341,10100.0
2012-11-12 11:25:00,46.56,46.63,46.5,46.62,17600.0,40.4341,40.4949,40.382,40.4862,17600.0
2012-11-12 11:30:00,46.62,46.68,46.61,46.66,17400.0,40.4862,40.5383,40.4775,40.5209,17400.0
2012-11-12 11:35:00,46.66,46.69,46.63,46.66,10000.0,40.5209,40.547,40.4949,40.5209,10000.0
2012-11-12 11:40:00,46.66,46.66,46.54,46.55,10400.0,40.5209,40.5209,40.4167,40.4254,10400.0
2012-11-12 11:45:00,46.55,46.57,46.43,46.43,8700.0,40.4254,40.4428,40.3212,40.3212,8700.0
2012-11-12 11:50:00,46.43,46.47,46.41,46.41,11800.0,40.3212,40.3559,40.3038,40.3038,11800.0
2012-11-12 11:55:00,46.41,46.44,46.37,46.38,8800.0,40.3038,40.3299,40.2691,40.2778,8800.0
2012-11-12 12:00:00,46.4,46.46,46.39,46.4,23100.0,40.2951,40.3472,40.2865,40.2951,23100.0
2012-11-12 12:05:00,46.42,46.44,46.34,46.37,13400.0,40.3125,40.3299,40.243,40.2691,13400.0
2012-11-12 12:10:00,46.39,46.45,46.39,46.45,6300.0,40.2865,40.3386,40.2865,40.3386,6300.0
2012-11-12 12:15:00,46.45,46.46,46.39,46.44,6700.0,40.3386,40.3472,40.2865,40.3299,6700.0
2012-11-12 12:20:00,46.44,46.51,46.44,46.5,8000.0,40.3299,40.3907,40.3299,40.382,8000.0
2012-11-12 12:25:00,46.5,46.55,46.5,46.52,5700.0,40.382,40.4254,40.382,40.3994,5700.0
2012-11-12 12:30:00,46.53,46.63,46.52,46.61,4500.0,40.408,40.4949,40.3994,40.4775,4500.0
2012-11-12 12:35:00,46.61,46.66,46.61,46.66,4000.0,40.4775,40.5209,40.4775,40.5209,4000.0
2012-11-12 12:40:00,46.67,46.75,46.67,46.75,14500.0,40.5296,40.5991,40.5296,40.5991,14500.0
2012-11-12 12:45:00,46.75,46.75,46.71,46.72,8600.0,40.5991,40.5991,40.5644,40.573,8600.0
2012-11-12 12:50:00,46.7,46.77,46.7,46.76,9000.0,40.5557,40.6165,40.5557,40.6078,9000.0
2012-11-12 12:55:00,46.75,46.75,46.66,46.7,5500.0,40.5991,40.5991,40.5209,40.5557,5500.0
2012-11-12 13:00:00,46.73,46.77,46.73,46.76,5400.0,40.5817,40.6165,40.5817,40.6078,5400.0
2012-11-12 13:05:00,46.79,46.83,46.78,46.82,5800.0,40.6338,40.6686,40.6251,40.6599,5800.0
2012-11-12 13:10:00,46.84,46.92,46.84,46.91,8200.0,40.6773,40.7467,40.6773,40.738,8200.0
2012-11-12 13:15:00,46.91,46.92,46.87,46.88,11000.0,40.738,40.7467,40.7033,40.712,11000.0
2012-11-12 13:20:00,46.87,46.88,46.82,46.84,8600.0,40.7033,40.712,40.6599,40.6773,8600.0
2012-11-12 13:25:00,46.84,46.91,46.84,46.87,7300.0,40.6773,40.738,40.6773,40.7033,7300.0
2012-11-12 13:30:00,46.87,46.88,46.78,46.8,9700.0,40.7033,40.712,40.6251,40.6425,9700.0
2012-11-12 13:35:00,46.81,46.86,46.79,46.86,10100.0,40.6512,40.6946,40.6338,40.6946,10100.0
2012-11-12 13:40:00,46.86,46.86,46.73,46.73,13100.0,40.6946,40.6946,40.5817,40.5817,13100.0
2012-11-12 13:45:00,46.73,46.74,46.67,46.72,11600.0,40.5817,40.5904,40.5296,40.573,11600.0
2012-11-12 13:50:00,46.72,46.74,46.67,46.67,8900.0,40.573,40.5904,40.5296,40.5296,8900.0
2012-11-12 13:55:00,46.65,46.73,46.64,46.73,10500.0,40.5122,40.5817,40.5036,40.5817,10500.0
2012-11-12 14:00:00,46.72,46.72,46.59,46.59,10500.0,40.573,40.573,40.4601,40.4601,10500.0
2012-11-12 14:05:00,46.59,46.63,46.58,46.63,8300.0,40.4601,40.4949,40.4515,40.4949,8300.0
2012-11-12 14:10:00,46.64,46.71,46.61,46.69,30100.0,40.5036,40.5644,40.4775,40.547,30100.0
2012-11-12 14:15:00,46.69,46.71,46.66,46.69,26700.0,40.547,40.5644,40.5209,40.547,26700.0
2012-11-12 14:20:00,46.7,46.75,46.65,46.67,17200.0,40.5557,40.5991,40.5122,40.5296,17200.0
2012-11-12 14:25:00,46.66,46.67,46.54,46.57,24000.0,40.5209,40.5296,40.4167,40.4428,24000.0
2012-11-12 14:30:00,46.58,46.58,46.47,46.48,10900.0,40.4515,40.4515,40.3559,40.3646,10900.0
2012-11-12 14:35:00,46.49,46.54,46.43,46.46,12300.0,40.3733,40.4167,40.3212,40.3472,12300.0
2012-11-12 14:40:00,46.44,46.47,46.44,46.46,5900.0,40.3299,40.3559,40.3299,40.3472,5900.0
2012-11-12 14:45:00,46.47,46.5,46.46,46.49,17200.0,40.3559,40.382,40.3472,40.3733,17200.0
2012-11-12 14:50:00,46.49,46.5,46.47,46.49,14400.0,40.3733,40.382,40.3559,40.3733,14400.0
2012-11-12 14:55:00,46.49,46.52,46.49,46.5,15600.0,40.3733,40.3994,40.3733,40.382,15600.0
2012-11-12 15:00:00,46.5,46.55,46.49,46.54,29300.0,40.382,40.4254,40.3733,40.4167,29300.0
2012-11-12 15:05:00,46.54,46.57,46.48,46.48,24300.0,40.4167,40.4428,40.3646,40.3646,24300.0
2012-11-12 15:10:00,46.49,46.5,46.42,46.44,24000.0,40.3733,40.382,40.3125,40.3299,24000.0
2012-11-12 15:15:00,46.45,46.53,46.45,46.47,28200.0,40.3386,40.408,40.3386,40.3559,28200.0
2012-11-12 15:20:00,46.47,46.55,46.47,46.53,20200.0,40.3559,40.4254,40.3559,40.408,20200.0
2012-11-12 15:25:00,46.54,46.54,46.42,46.49,19600.0,40.4167,40.4167,40.3125,40.3733,19600.0
2012-11-12 15:30:00,46.5,46.5,46.43,46.49,20600.0,40.382,40.382,40.3212,40.3733,20600.0
2012-11-12 15:35:00,46.49,46.5,46.41,46.43,29200.0,40.3733,40.382,40.3038,40.3212,29200.0
2012-11-12 15:40:00,46.44,46.47,46.43,46.45,16400.0,40.3299,40.3559,40.3212,40.3386,16400.0
2012-11-12 15:45:00,46.46,46.5,46.4,46.42,56900.0,40.3472,40.382,40.2951,40.3125,56900.0
2012-11-12 15:50:00,46.42,46.46,46.41,46.43,49700.0,40.3125,40.3472,40.3038,40.3212,49700.0
2012-11-12 15:55:00,46.43,46.46,46.38,46.4,85400.0,40.3212,40.3472,40.2778,40.2951,85400.0
2012-11-13 09:30:00,46.22,46.22,45.89,46.12,13900.0,40.1388,40.1388,39.8522,40.052,13900.0
2012-11-13 09:35:00,46.12,46.2,46.02,46.06,9500.0,40.052,40.1215,39.9651,39.9999,9500.0
2012-11-13 09:40:00,46.08,46.2,46.08,46.2,4900.0,40.0172,40.1215,40.0172,40.1215,4900.0
2012-11-13 09:45:00,46.2,46.22,46.15,46.2,9500.0,40.1215,40.1388,40.078,40.1215,9500.0
2012-11-13 09:50:00,46.18,46.21,46.16,46.17,18400.0,40.1041,40.1301,40.0867,40.0954,18400.0
2012-11-13 09:55:00,46.18,46.35,46.12,46.28,26200.0,40.1041,40.2517,40.052,40.1909,26200.0
2012-11-13 10:00:00,46.29,46.36,46.05,46.27,52400.0,40.1996,40.2604,39.9912,40.1822,52400.0
2012-11-13 10:05:00,46.27,46.36,46.24,46.3,22300.0,40.1822,40.2604,40.1562,40.2083,22300.0
2012-11-13 10:10:00,46.34,46.45,46.29,46.37,30200.0,40.243,40.3386,40.1996,40.2691,30200.0
2012-11-13 10:15:00,46.39,46.46,46.3,46.32,9500.0,40.2865,40.3472,40.2083,40.2257,9500.0
2012-11-13 10:20:00,46.33,46.35,46.26,46.26,11200.0,40.2344,40.2517,40.1736,40.1736,11200.0
2012-11-13 10:25:00,46.3,46.32,46.19,46.23,6800.0,40.2083,40.2257,40.1128,40.1475,6800.0
2012-11-13 10:30:00,46.22,46.27,46.18,46.27,11300.0,40.1388,40.1822,40.1041,40.1822,11300.0
2012-11-13 10:35:00,46.27,46.32,46.13,46.25,53300.0,40.1822,40.2257,40.0607,40.1649,53300.0
2012-11-13 10:40:00,46.27,46.3,45.99,46.11,41300.0,40.1822,40.2083,39.9391,40.0433,41300.0
2012-11-13 10:45:00,46.12,46.35,46.12,46.35,11600.0,40.052,40.2517,40.052,40.2517,11600.0
2012-11-13 10:50:00,46.31,46.36,46.27,46.32,24800.0,40.217,40.2604,40.1822,40.2257,24800.0
2012-11-13 10:55:00,46.37,46.5,46.35,46.45,9400.0,40.2691,40.382,40.2517,40.3386,9400.0
2012-11-13 11:00:00,46.45,46.56,46.45,46.53,2800.0,40.3386,40.4341,40.3386,40.408,2800.0
2012-11-13 11:05:00,46.54,46.62,46.54,46.57,16600.0,40.4167,40.4862,40.4167,40.4428,16600.0
2012-11-13 11:10:00,46.58,46.63,46.55,46.59,5600.0,40.4515,40.4949,40.4254,40.4601,5600.0
2012-11-13 11:15:00,46.58,46.6,46.57,46.57,1700.0,40.4515,40.4688,40.4428,40.4428,1700.0
2012-11-13 11:20:00,46.59,46.65,46.59,46.61,8200.0,40.4601,40.5122,40.4601,40.4775,8200.0
2012-11-13 11:25:00,46.61,46.63,46.53,46.53,18200.0,40.4775,40.4949,40.408,40.408,18200.0
2012-11-13 11:30:00,46.53,46.57,46.31,46.34,44400.0,40.408,40.4428,40.217,40.243,44400.0
2012-11-13 11:35:00,46.35,46.37,46.26,46.27,7600.0,40.2517,40.2691,40.1736,40.1822,7600.0
2012-11-13 11:40:00,46.29,46.35,46.29,46.35,2100.0,40.1996,40.2517,40.1996,40.2517,2100.0
2012-11-13 11:45:00,46.36,46.39,46.35,46.35,4000.0,40.2604,40.2865,40.2517,40.2517,4000.0
2012-11-13 11:50:00,46.35,46.36,46.32,46.36,4300.0,40.2517,40.2604,40.2257,40.2604,4300.0
2012-11-13 11:55:00,46.36,46.4,46.34,46.34,4100.0,40.2604,40.2951,40.243,40.243,4100.0
2012-11-13 12:00:00,46.36,46.4,46.34,46.35,5300.0,40.2604,40.2951,40.243,40.2517,5300.0
2012-11-13 12:05:00,46.34,46.34,46.26,46.26,7900.0,40.243,40.243,40.1736,40.1736,7900.0
2012-11-13 12:10:00,46.24,46.32,46.24,46.3,3100.0,40.1562,40.2257,40.1562,40.2083,3100.0
2012-11-13 12:15:00,46.3,46.32,46.3,46.31,3400.0,40.2083,40.2257,40.2083,40.217,3400.0
2012-11-13 12:20:00,46.3,46.3,46.26,46.26,4300.0,40.2083,40.2083,40.1736,40.1736,4300.0
2012-11-13 12:25:00,46.27,46.27,46.23,46.26,4400.0,40.1822,40.1822,40.1475,40.1736,4400.0
2012-11-13 12:30:00,46.25,46.27,46.2,46.26,6400.0,40.1649,40.1822,40.1215,40.1736,6400.0
2012-11-13 12:35:00,46.25,46.29,46.22,46.28,17100.0,40.1649,40.1996,40.1388,40.1909,17100.0
2012-11-13 12:40:00,46.29,46.3,46.28,46.28,4100.0,40.1996,40.2083,40.1909,40.1909,4100.0
2012-11-13 12:45:00,46.28,46.32,46.28,46.3,3100.0,40.1909,40.2257,40.1909,40.2083,3100.0
2012-11-13 12:50:00,46.31,46.36,46.31,46.36,3100.0,40.217,40.2604,40.217,40.2604,3100.0
2012-11-13 12:55:00,46.36,46.37,46.26,46.27,6700.0,40.2604,40.2691,40.1736,40.1822,6700.0
2012-11-13 13:00:00,46.27,46.28,46.22,46.23,3700.0,40.1822,40.1909,40.1388,40.1475,3700.0
2012-11-13 13:05:00,46.24,46.28,46.22,46.28,8400.0,40.1562,40.1909,40.1388,40.1909,8400.0
2012-11-13 13:10:00,46.28,46.34,46.28,46.34,6500.0,40.1909,40.243,40.1909,40.243,6500.0
2012-11-13 13:15:00,46.35,46.4,46.34,46.37,5400.0,40.2517,40.2951,40.243,40.2691,5400.0
2012-11-13 13:20:00,46.35,46.38,46.33,46.33,3800.0,40.2517,40.2778,40.2344,40.2344,3800.0
2012-11-13 13:25:00,46.33,46.35,46.31,46.32,2400.0,40.2344,40.2517,40.217,40.2257,2400.0
2012-11-13 13:30:00,46.32,46.36,46.29,46.35,5500.0,40.2257,40.2604,40.1996,40.2517,5500.0
2012-11-13 13:35:00,46.35,46.35,46.16,46.19,11900.0,40.2517,40.2517,40.0867,40.1128,11900.0
2012-11-13 13:40:00,46.2,46.24,46.16,46.19,24900.0,40.1215,40.1562,40.0867,40.1128,24900.0
2012-11-13 13:45:00,46.2,46.21,46.16,46.19,10200.0,40.1215,40.1301,40.0867,40.1128,10200.0
2012-11-13 13:50:00,46.19,46.28,46.19,46.23,9600.0,40.1128,40.1909,40.1128,40.1475,9600.0
2012-11-13 13:55:00,46.21,46.34,46.2,46.34,4500.0,40.1301,40.243,40.1215,40.243,4500.0
2012-11-13 14:00:00,46.35,46.39,46.32,46.33,5800.0,40.2517,40.2865,40.2257,40.2344,5800.0
2012-11-13 14:05:00,46.32,46.33,46.27,46.28,4100.0,40.2257,40.2344,40.1822,40.1909,4100.0
2012-11-13 14:10:00,46.28,46.33,46.27,46.29,5700.0,40.1909,40.2344,40.1822,40.1996,5700.0
2012-11-13 14:15:00,46.29,46.35,46.27,46.33,5300.0,40.1996,40.2517,40.1822,40.2344,5300.0
2012-11-13 14:20:00,46.31,46.35,46.26,46.26,4200.0,40.217,40.2517,40.1736,40.1736,4200.0
2012-11-13 14:25:00,46.25,46.33,46.25,46.32,7800.0,40.1649,40.2344,40.1649,40.2257,7800.0
2012-11-13 14:30:00,46.31,46.31,46.23,46.27,6300.0,40.217,40.217,40.1475,40.1822,6300.0
2012-11-13 14:35:00,46.28,46.28,46.21,46.24,15800.0,40.1909,40.1909,40.1301,40.1562,15800.0
2012-11-13 14:40:00,46.22,46.28,46.19,46.24,18500.0,40.1388,40.1909,40.1128,40.1562,18500.0
2012-11-13 14:45:00,46.25,46.3,46.19,46.3,11000.0,40.1649,40.2083,40.1128,40.2083,11000.0
2012-11-13 14:50:00,46.3,46.32,46.26,46.27,7000.0,40.2083,40.2257,40.1736,40.1822,7000.0
2012-11-13 14:55:00,46.27,46.32,46.25,46.25,9100.0,40.1822,40.2257,40.1649,40.1649,9100.0
2012-11-13 15:00:00,46.27,46.33,46.15,46.22,35800.0,40.1822,40.2344,40.078,40.1388,35800.0
2012-11-13 15:05:00,46.22,46.23,46.19,46.2,15600.0,40.1388,40.1475,40.1128,40.1215,15600.0
2012-11-13 15:10:00,46.2,46.22,46.16,46.2,17600.0,40.1215,40.1388,40.0867,40.1215,17600.0
2012-11-13 15:15:00,46.21,46.23,46.15,46.16,10000.0,40.1301,40.1475,40.078,40.0867,10000.0
2012-11-13 15:20:00,46.15,46.21,46.08,46.1,20700.0,40.078,40.1301,40.0172,40.0346,20700.0
2012-11-13 15:25:00,46.1,46.19,46.09,46.18,14100.0,40.0346,40.1128,40.0259,40.1041,14100.0
2012-11-13 15:30:00,46.16,46.23,46.14,46.23,13600.0,40.0867,40.1475,40.0693,40.1475,13600.0
2012-11-13 15:35:00,46.23,46.23,46.16,46.21,11000.0,40.1475,40.1475,40.0867,40.1301,11000.0
2012-11-13 15:40:00,46.21,46.23,46.13,46.14,19500.0,40.1301,40.1475,40.0607,40.0693,19500.0
2012-11-13 15:45:00,46.14,46.18,46.09,46.14,28100.0,40.0693,40.1041,40.0259,40.0693,28100.0
2012-11-13 15:50:00,46.12,46.17,46.09,46.1,34400.0,40.052,40.0954,40.0259,40.0346,34400.0
2012-11-13 15:55:00,46.1,46.16,46.08,46.11,82000.0,40.0346,40.0867,40.0172,40.0433,82000.0
2012-11-14 09:30:00,46.2,46.25,46.04,46.18,9800.0,40.1215,40.1649,39.9825,40.1041,9800.0
2012-11-14 09:35:00,46.2,46.22,46.09,46.1,3000.0,40.1215,40.1388,40.0259,40.0346,3000.0
2012-11-14 09:40:00,46.1,46.11,46.0,46.04,2700.0,40.0346,40.0433,39.9478,39.9825,2700.0
2012-11-14 09:45:00,46.04,46.08,46.0,46.08,5500.0,39.9825,40.0172,39.9478,40.0172,5500.0
2012-11-14 09:50:00,46.08,46.18,46.05,46.17,8500.0,40.0172,40.1041,39.9912,40.0954,8500.0
2012-11-14 09:55:00,46.19,46.2,46.03,46.1,5200.0,40.1128,40.1215,39.9738,40.0346,5200.0
2012-11-14 10:00:00,46.15,46.25,46.13,46.25,2700.0,40.078,40.1649,40.0607,40.1649,2700.0
2012-11-14 10:05:00,46.27,46.39,46.25,46.36,10900.0,40.1822,40.2865,40.1649,40.2604,10900.0
2012-11-14 10:10:00,46.36,46.36,46.21,46.24,4200.0,40.2604,40.2604,40.1301,40.1562,4200.0
2012-11-14 10:15:00,46.22,46.23,46.02,46.04,7300.0,40.1388,40.1475,39.9651,39.9825,7300.0
2012-11-14 10:20:00,46.06,46.06,46.0,46.03,5300.0,39.9999,39.9999,39.9478,39.9738,5300.0
2012-11-14 10:25:00,46.02,46.09,45.99,46.0,9100.0,39.9651,40.0259,39.9391,39.9478,9100.0
2012-11-14 10:30:00,45.98,46.11,45.96,46.09,39000.0,39.9304,40.0433,39.913,40.0259,39000.0
2012-11-14 10:35:00,46.08,46.1,45.96,45.96,5500.0,40.0172,40.0346,39.913,39.913,5500.0
2012-11-14 10:40:00,46.0,46.01,45.95,45.97,6700.0,39.9478,39.9565,39.9043,39.9217,6700.0
2012-11-14 10:45:00,45.98,46.03,45.9,45.9,11000.0,39.9304,39.9738,39.8609,39.8609,11000.0
2012-11-14 10:50:00,45.91,45.91,45.76,45.8,14300.0,39.8696,39.8696,39.7393,39.7741,14300.0
2012-11-14 10:55:00,45.82,45.93,45.81,45.91,10400.0,39.7915,39.887,39.7828,39.8696,10400.0
2012-11-14 11:00:00,45.94,45.94,45.82,45.83,6100.0,39.8957,39.8957,39.7915,39.8001,6100.0
2012-11-14 11:05:00,45.83,45.92,45.81,45.9,9100.0,39.8001,39.8783,39.7828,39.8609,9100.0
2012-11-14 11:10:00,45.9,45.91,45.87,45.88,4500.0,39.8609,39.8696,39.8349,39.8436,4500.0
2012-11-14 11:15:00,45.88,45.91,45.86,45.88,6800.0,39.8436,39.8696,39.8262,39.8436,6800.0
2012-11-14 11:20:00,45.89,45.94,45.87,45.91,9200.0,39.8522,39.8957,39.8349,39.8696,9200.0
2012-11-14 11:25:00,45.89,45.98,45.89,45.96,26200.0,39.8522,39.9304,39.8522,39.913,26200.0
2012-11-14 11:30:00,45.94,45.97,45.9,45.9,6800.0,39.8957,39.9217,39.8609,39.8609,6800.0
2012-11-14 11:35:00,45.9,45.91,45.78,45.82,27200.0,39.8609,39.8696,39.7567,39.7915,27200.0
2012-11-14 11:40:00,45.86,46.07,45.84,46.05,36500.0,39.8262,40.0086,39.8088,39.9912,36500.0
2012-11-14 11:45:00,46.03,46.25,46.0,46.24,59200.0,39.9738,40.1649,39.9478,40.1562,59200.0
2012-11-14 11:50:00,46.22,46.23,46.05,46.2,23300.0,40.1388,40.1475,39.9912,40.1215,23300.0
2012-11-14 11:55:00,46.19,46.2,46.15,46.19,37700.0,40.1128,40.1215,40.078,40.1128,37700.0
2012-11-14 12:00:00,46.19,46.25,46.18,46.22,13900.0,40.1128,40.1649,40.1041,40.1388,13900.0
2012-11-14 12:05:00,46.19,46.19,46.16,46.16,9100.0,40.1128,40.1128,40.0867,40.0867,9100.0
2012-11-14 12:10:00,46.15,46.2,46.14,46.15,26300.0,40.078,40.1215,40.0693,40.078,26300.0
2012-11-14 12:15:00,46.15,46.22,46.15,46.2,15500.0,40.078,40.1388,40.078,40.1215,15500.0
2012-11-14 12:20:00,46.19,46.21,46.13,46.17,16100.0,40.1128,40.1301,40.0607,40.0954,16100.0
2012-11-14 12:25:00,46.17,46.25,46.17,46.25,11900.0,40.0954,40.1649,40.0954,40.1649,11900.0
2012-11-14 12:30:00,46.25,46.25,46.21,46.22,9800.0,40.1649,40.1649,40.1301,40.1388,9800.0
2012-11-14 12:35:00,46.2,46.2,46.15,46.15,7800.0,40.1215,40.1215,40.078,40.078,7800.0
2012-11-14 12:40:00,46.16,46.23,46.15,46.23,10200.0,40.0867,40.1475,40.078,40.1475,10200.0
2012-11-14 12:45:00,46.24,46.27,46.19,46.2,13400.0,40.1562,40.1822,40.1128,40.1215,13400.0
2012-11-14 12:50:00,46.22,46.22,46.13,46.15,5400.0,40.1388,40.1388,40.0607,40.078,5400.0
2012-11-14 12:55:00,46.14,46.14,46.1,46.11,4600.0,40.0693,40.0693,40.0346,40.0433,4600.0
2012-11-14 13:00:00,46.12,46.16,46.09,46.14,4500.0,40.052,40.0867,40.0259,40.0693,4500.0
2012-11-14 13:05:00,46.13,46.15,46.11,46.13,7700.0,40.0607,40.078,40.0433,40.0607,7700.0
2012-11-14 13:10:00,46.13,46.15,46.13,46.14,8400.0,40.0607,40.078,40.0607,40.0693,8400.0
2012-11-14 13:15:00,46.15,46.27,46.15,46.27,9800.0,40.078,40.1822,40.078,40.1822,9800.0
2012-11-14 13:20:00,46.26,46.3,46.23,46.3,14500.0,40.1736,40.2083,40.1475,40.2083,14500.0
2012-11-14 13:25:00,46.3,46.37,46.27,46.27,8800.0,40.2083,40.2691,40.1822,40.1822,8800.0
2012-11-14 13:30:00,46.27,46.27,46.23,46.23,4900.0,40.1822,40.1822,40.1475,40.1475,4900.0
2012-11-14 13:35:00,46.24,46.37,46.24,46.33,14000.0,40.1562,40.2691,40.1562,40.2344,14000.0
2012-11-14 13:40:00,46.33,46.34,46.25,46.27,8500.0,40.2344,40.243,40.1649,40.1822,8500.0
2012-11-14 13:45:00,46.28,46.29,46.22,46.23,12400.0,40.1909,40.1996,40.1388,40.1475,12400.0
2012-11-14 13:50:00,46.23,46.25,46.19,46.23,15100.0,40.1475,40.1649,40.1128,40.1475,15100.0
2012-11-14 13:55:00,46.24,46.31,46.2,46.29,10300.0,40.1562,40.217,40.1215,40.1996,10300.0
2012-11-14 14:00:00,46.28,46.36,46.28,46.32,22100.0,40.1909,40.2604,40.1909,40.2257,22100.0
2012-11-14 14:05:00,46.31,46.37,46.3,46.37,23300.0,40.217,40.2691,40.2083,40.2691,23300.0
2012-11-14 14:10:00,46.37,46.38,46.35,46.36,42500.0,40.2691,40.2778,40.2517,40.2604,42500.0
2012-11-14 14:15:00,46.36,46.39,46.34,46.35,36800.0,40.2604,40.2865,40.243,40.2517,36800.0
2012-11-14 14:20:00,46.35,46.37,46.3,46.36,20200.0,40.2517,40.2691,40.2083,40.2604,20200.0
2012-11-14 14:25:00,46.36,46.39,46.31,46.39,12100.0,40.2604,40.2865,40.217,40.2865,12100.0
2012-11-14 14:30:00,46.39,46.39,46.32,46.33,13900.0,40.2865,40.2865,40.2257,40.2344,13900.0
2012-11-14 14:35:00,46.32,46.33,46.27,46.27,34200.0,40.2257,40.2344,40.1822,40.1822,34200.0
2012-11-14 14:40:00,46.27,46.27,46.13,46.21,20000.0,40.1822,40.1822,40.0607,40.1301,20000.0
2012-11-14 14:45:00,46.21,46.26,46.18,46.25,8600.0,40.1301,40.1736,40.1041,40.1649,8600.0
2012-11-14 14:50:00,46.25,46.28,46.2,46.2,10300.0,40.1649,40.1909,40.1215,40.1215,10300.0
2012-11-14 14:55:00,46.2,46.22,46.17,46.17,10000.0,40.1215,40.1388,40.0954,40.0954,10000.0
2012-11-14 15:00:00,46.16,46.17,46.06,46.09,12400.0,40.0867,40.0954,39.9999,40.0259,12400.0
2012-11-14 15:05:00,46.09,46.09,45.9,45.99,21900.0,40.0259,40.0259,39.8609,39.9391,21900.0
2012-11-14 15:10:00,45.99,46.06,45.98,46.01,34000.0,39.9391,39.9999,39.9304,39.9565,34000.0
2012-11-14 15:15:00,46.01,46.01,45.91,45.93,17600.0,39.9565,39.9565,39.8696,39.887,17600.0
2012-11-14 15:20:00,45.93,45.94,45.86,45.91,15100.0,39.887,39.8957,39.8262,39.8696,15100.0
2012-11-14 15:25:00,45.91,46.01,45.91,45.98,16400.0,39.8696,39.9565,39.8696,39.9304,16400.0
2012-11-14 15:30:00,45.99,46.0,45.96,45.96,12800.0,39.9391,39.9478,39.913,39.913,12800.0
2012-11-14 15:35:00,45.97,46.01,45.92,45.92,22300.0,39.9217,39.9565,39.8783,39.8783,22300.0
2012-11-14 15:40:00,45.92,45.93,45.8,45.84,20100.0,39.8783,39.887,39.7741,39.8088,20100.0
2012-11-14 15:45:00,45.84,45.84,45.75,45.78,34800.0,39.8088,39.8088,39.7307,39.7567,34800.0
2012-11-14 15:50:00,45.78,45.78,45.65,45.66,56200.0,39.7567,39.7567,39.6438,39.6525,56200.0
2012-11-14 15:55:00,45.66,45.76,45.64,45.74,92200.0,39.6525,39.7393,39.6351,39.722,92200.0
2012-11-15 09:30:00,45.74,45.98,45.74,45.93,14500.0,39.722,39.9304,39.722,39.887,14500.0
2012-11-15 09:35:00,45.93,45.94,45.85,45.86,29100.0,39.887,39.8957,39.8175,39.8262,29100.0
2012-11-15 09:40:00,45.86,45.92,45.78,45.84,8600.0,39.8262,39.8783,39.7567,39.8088,8600.0
2012-11-15 09:45:00,45.84,45.84,45.73,45.84,17900.0,39.8088,39.8088,39.7133,39.8088,17900.0
2012-11-15 09:50:00,45.84,45.98,45.78,45.78,35700.0,39.8088,39.9304,39.7567,39.7567,35700.0
2012-11-15 09:55:00,45.81,45.96,45.81,45.96,21300.0,39.7828,39.913,39.7828,39.913,21300.0
2012-11-15 10:00:00,45.96,45.97,45.81,45.93,31600.0,39.913,39.9217,39.7828,39.887,31600.0
2012-11-15 10:05:00,45.9,46.2,45.89,46.19,23900.0,39.8609,40.1215,39.8522,40.1128,23900.0
2012-11-15 10:10:00,46.19,46.27,46.14,46.26,40900.0,40.1128,40.1822,40.0693,40.1736,40900.0
2012-11-15 10:15:00,46.26,46.4,46.26,46.39,36700.0,40.1736,40.2951,40.1736,40.2865,36700.0
2012-11-15 10:20:00,46.41,46.51,46.39,46.48,42200.0,40.3038,40.3907,40.2865,40.3646,42200.0
2012-11-15 10:25:00,46.47,46.51,46.42,46.48,37500.0,40.3559,40.3907,40.3125,40.3646,37500.0
2012-11-15 10:30:00,46.47,46.54,46.45,46.52,29200.0,40.3559,40.4167,40.3386,40.3994,29200.0
2012-11-15 10:35:00,46.51,46.55,46.38,46.38,38900.0,40.3907,40.4254,40.2778,40.2778,38900.0
2012-11-15 10:40:00,46.4,46.4,46.32,46.33,7200.0,40.2951,40.2951,40.2257,40.2344,7200.0
2012-11-15 10:45:00,46.31,46.36,46.25,46.25,6600.0,40.217,40.2604,40.1649,40.1649,6600.0
2012-11-15 10:50:00,46.26,46.35,46.26,46.3,8700.0,40.1736,40.2517,40.1736,40.2083,8700.0
2012-11-15 10:55:00,46.3,46.3,46.2,46.21,8100.0,40.2083,40.2083,40.1215,40.1301,8100.0
2012-11-15 11:00:00,46.2,46.25,46.15,46.23,8600.0,40.1215,40.1649,40.078,40.1475,8600.0
2012-11-15 11:05:00,46.24,46.25,46.14,46.19,8800.0,40.1562,40.1649,40.0693,40.1128,8800.0
2012-11-15 11:10:00,46.17,46.21,46.16,46.21,5600.0,40.0954,40.1301,40.0867,40.1301,5600.0
2012-11-15 11:15:00,46.22,46.22,46.07,46.07,8100.0,40.1388,40.1388,40.0086,40.0086,8100.0
2012-11-15 11:20:00,46.08,46.15,46.06,46.15,10900.0,40.0172,40.078,39.9999,40.078,10900.0
2012-11-15 11:25:00,46.15,46.16,46.11,46.11,32600.0,40.078,40.0867,40.0433,40.0433,32600.0
2012-11-15 11:30:00,46.11,46.23,46.09,46.18,34500.0,40.0433,40.1475,40.0259,40.1041,34500.0
2012-11-15 11:35:00,46.17,46.28,46.17,46.25,8000.0,40.0954,40.1909,40.0954,40.1649,8000.0
2012-11-15 11:40:00,46.26,46.31,46.24,46.25,7700.0,40.1736,40.217,40.1562,40.1649,7700.0
2012-11-15 11:45:00,46.24,46.25,46.11,46.15,9300.0,40.1562,40.1649,40.0433,40.078,9300.0
2012-11-15 11:50:00,46.15,46.2,46.14,46.18,6800.0,40.078,40.1215,40.0693,40.1041,6800.0
2012-11-15 11:55:00,46.18,46.24,46.11,46.23,18000.0,40.1041,40.1562,40.0433,40.1475,18000.0
2012-11-15 12:00:00,46.23,46.29,46.22,46.29,5600.0,40.1475,40.1996,40.1388,40.1996,5600.0
2012-11-15 12:05:00,46.29,46.31,46.25,46.27,10800.0,40.1996,40.217,40.1649,40.1822,10800.0
2012-11-15 12:10:00,46.26,46.27,46.23,46.23,6300.0,40.1736,40.1822,40.1475,40.1475,6300.0
2012-11-15 12:15:00,46.22,46.26,46.21,46.26,9800.0,40.1388,40.1736,40.1301,40.1736,9800.0
2012-11-15 12:20:00,46.26,46.26,46.21,46.25,8600.0,40.1736,40.1736,40.1301,40.1649,8600.0
2012-11-15 12:25:00,46.24,46.25,46.2,46.25,5800.0,40.1562,40.1649,40.1215,40.1649,5800.0
2012-11-15 12:30:00,46.26,46.26,46.19,46.25,9200.0,40.1736,40.1736,40.1128,40.1649,9200.0
2012-11-15 12:35:00,46.25,46.36,46.25,46.36,5500.0,40.1649,40.2604,40.1649,40.2604,5500.0
2012-11-15 12:40:00,46.36,46.38,46.31,46.32,5200.0,40.2604,40.2778,40.217,40.2257,5200.0
2012-11-15 12:45:00,46.33,46.36,46.3,46.36,4900.0,40.2344,40.2604,40.2083,40.2604,4900.0
2012-11-15 12:50:00,46.37,46.4,46.34,46.34,4000.0,40.2691,40.2951,40.243,40.243,4000.0
2012-11-15 12:55:00,46.37,46.38,46.34,46.35,6500.0,40.2691,40.2778,40.243,40.2517,6500.0
2012-11-15 13:00:00,46.35,46.43,46.34,46.36,11100.0,40.2517,40.3212,40.243,40.2604,11100.0
2012-11-15 13:05:00,46.34,46.39,46.33,46.39,6100.0,40.243,40.2865,40.2344,40.2865,6100.0
2012-11-15 13:10:00,46.41,46.48,46.41,46.43,6600.0,40.3038,40.3646,40.3038,40.3212,6600.0
2012-11-15 13:15:00,46.42,46.45,46.41,46.44,4200.0,40.3125,40.3386,40.3038,40.3299,4200.0
2012-11-15 13:20:00,46.45,46.5,46.44,46.49,12300.0,40.3386,40.382,40.3299,40.3733,12300.0
2012-11-15 13:25:00,46.5,46.55,46.5,46.54,31500.0,40.382,40.4254,40.382,40.4167,31500.0
2012-11-15 13:30:00,46.54,46.59,46.47,46.47,47000.0,40.4167,40.4601,40.3559,40.3559,47000.0
2012-11-15 13:35:00,46.47,46.5,46.46,46.47,30900.0,40.3559,40.382,40.3472,40.3559,30900.0
2012-11-15 13:40:00,46.46,46.5,46.46,46.47,8200.0,40.3472,40.382,40.3472,40.3559,8200.0
2012-11-15 13:45:00,46.48,46.5,46.43,46.46,18000.0,40.3646,40.382,40.3212,40.3472,18000.0
2012-11-15 13:50:00,46.47,46.52,46.45,46.46,24900.0,40.3559,40.3994,40.3386,40.3472,24900.0
2012-11-15 13:55:00,46.45,46.45,46.09,46.15,81100.0,40.3386,40.3386,40.0259,40.078,81100.0
2012-11-15 14:00:00,46.16,46.2,46.11,46.15,20000.0,40.0867,40.1215,40.0433,40.078,20000.0
2012-11-15 14:05:00,46.15,46.23,46.1,46.1,14100.0,40.078,40.1475,40.0346,40.0346,14100.0
2012-11-15 14:10:00,46.09,46.19,46.05,46.18,13300.0,40.0259,40.1128,39.9912,40.1041,13300.0
2012-11-15 14:15:00,46.19,46.19,46.09,46.13,11000.0,40.1128,40.1128,40.0259,40.0607,11000.0
2012-11-15 14:20:00,46.12,46.15,46.09,46.15,5500.0,40.052,40.078,40.0259,40.078,5500.0
2012-11-15 14:25:00,46.15,46.17,46.09,46.16,6800.0,40.078,40.0954,40.0259,40.0867,6800.0
2012-11-15 14:30:00,46.16,46.17,46.09,46.1,7700.0,40.0867,40.0954,40.0259,40.0346,7700.0
2012-11-15 14:35:00,46.08,46.1,46.05,46.09,11400.0,40.0172,40.0346,39.9912,40.0259,11400.0
2012-11-15 14:40:00,46.08,46.16,46.08,46.13,5900.0,40.0172,40.0867,40.0172,40.0607,5900.0
2012-11-15 14:45:00,46.13,46.15,46.11,46.12,4600.0,40.0607,40.078,40.0433,40.052,4600.0
2012-11-15 14:50:00,46.11,46.23,46.11,46.22,12500.0,40.0433,40.1475,40.0433,40.1388,12500.0
2012-11-15 14:55:00,46.23,46.24,46.19,46.19,7500.0,40.1475,40.1562,40.1128,40.1128,7500.0
2012-11-15 15:00:00,46.19,46.19,45.96,45.98,27900.0,40.1128,40.1128,39.913,39.9304,27900.0
2012-11-15 15:05:00,45.97,45.97,45.88,45.94,8500.0,39.9217,39.9217,39.8436,39.8957,8500.0
2012-11-15 15:10:00,45.95,45.96,45.92,45.92,11300.0,39.9043,39.913,39.8783,39.8783,11300.0
2012-11-15 15:15:00,45.9,45.97,45.9,45.93,14600.0,39.8609,39.9217,39.8609,39.887,14600.0
2012-11-15 15:20:00,45.95,46.01,45.91,45.91,17200.0,39.9043,39.9565,39.8696,39.8696,17200.0
2012-11-15 15:25:00,45.91,45.95,45.84,45.84,15700.0,39.8696,39.9043,39.8088,39.8088,15700.0
2012-11-15 15:30:00,45.84,45.91,45.83,45.83,18900.0,39.8088,39.8696,39.8001,39.8001,18900.0
2012-11-15 15:35:00,45.82,45.96,45.82,45.94,21400.0,39.7915,39.913,39.7915,39.8957,21400.0
2012-11-15 15:40:00,45.95,46.07,45.95,46.07,20300.0,39.9043,40.0086,39.9043,40.0086,20300.0
2012-11-15 15:45:00,46.07,46.15,46.05,46.1,32200.0,40.0086,40.078,39.9912,40.0346,32200.0
2012-11-15 15:50:00,46.1,46.11,46.03,46.05,35300.0,40.0346,40.0433,39.9738,39.9912,35300.0
2012-11-15 15:55:00,46.05,46.11,46.0,46.05,57700.0,39.9912,40.0433,39.9478,39.9912,57700.0
2012-11-16 09:30:00,43.9,46.1,43.9,45.55,160800.0,38.2596,40.177,38.2596,39.6976,160800.0
2012-11-16 09:35:00,45.54,45.6,45.44,45.58,12900.0,39.6889,39.7412,39.6018,39.7238,12900.0
2012-11-16 09:40:00,45.62,45.74,45.59,45.66,15000.0,39.7586,39.8632,39.7325,39.7935,15000.0
2012-11-16 09:45:00,45.66,45.67,45.49,45.52,8600.0,39.7935,39.8022,39.6453,39.6715,8600.0
2012-11-16 09:50:00,45.52,45.52,45.32,45.32,14600.0,39.6715,39.6715,39.4972,39.4972,14600.0
2012-11-16 09:55:00,45.29,45.5,45.29,45.47,7800.0,39.471,39.654,39.471,39.6279,7800.0
2012-11-16 10:00:00,45.47,45.48,45.26,45.31,6500.0,39.6279,39.6366,39.4449,39.4885,6500.0
2012-11-16 10:05:00,45.3,45.31,45.19,45.2,16600.0,39.4797,39.4885,39.3839,39.3926,16600.0
2012-11-16 10:10:00,45.2,45.26,45.08,45.26,13700.0,39.3926,39.4449,39.288,39.4449,13700.0
2012-11-16 10:15:00,45.25,45.34,45.21,45.23,13300.0,39.4362,39.5146,39.4013,39.4187,13300.0
2012-11-16 10:20:00,45.23,45.35,45.16,45.16,11100.0,39.4187,39.5233,39.3577,39.3577,11100.0
2012-11-16 10:25:00,45.18,45.3,45.17,45.24,7700.0,39.3752,39.4797,39.3664,39.4275,7700.0
2012-11-16 10:30:00,45.25,45.29,45.19,45.2,8500.0,39.4362,39.471,39.3839,39.3926,8500.0
2012-11-16 10:35:00,45.22,45.4,45.22,45.35,12000.0,39.41,39.5669,39.41,39.5233,12000.0
2012-11-16 10:40:00,45.35,45.44,45.34,45.38,10200.0,39.5233,39.6018,39.5146,39.5495,10200.0
2012-11-16 10:45:00,45.37,45.38,45.29,45.34,7600.0,39.5407,39.5495,39.471,39.5146,7600.0
2012-11-16 10:50:00,45.34,45.38,45.32,45.36,7100.0,39.5146,39.5495,39.4972,39.532,7100.0
2012-11-16 10:55:00,45.37,45.37,45.33,45.34,7800.0,39.5407,39.5407,39.5059,39.5146,7800.0
2012-11-16 11:00:00,45.34,45.47,45.31,45.47,10200.0,39.5146,39.6279,39.4885,39.6279,10200.0
2012-11-16 11:05:00,45.48,45.5,45.35,45.35,14300.0,39.6366,39.654,39.5233,39.5233,14300.0
2012-11-16 11:10:00,45.35,45.36,45.28,45.3,13700.0,39.5233,39.532,39.4623,39.4797,13700.0
2012-11-16 11:15:00,45.29,45.29,45.18,45.21,14000.0,39.471,39.471,39.3752,39.4013,14000.0
2012-11-16 11:20:00,45.22,45.26,45.2,45.22,12100.0,39.41,39.4449,39.3926,39.41,12100.0
2012-11-16 11:25:00,45.21,45.22,45.08,45.08,12700.0,39.4013,39.41,39.288,39.288,12700.0
2012-11-16 11:30:00,45.1,45.24,45.1,45.22,8800.0,39.3054,39.4275,39.3054,39.41,8800.0
2012-11-16 11:35:00,45.23,45.25,45.22,45.23,14500.0,39.4187,39.4362,39.41,39.4187,14500.0
2012-11-16 11:40:00,45.23,45.34,45.21,45.23,71900.0,39.4187,39.5146,39.4013,39.4187,71900.0
2012-11-16 11:45:00,45.22,45.43,45.19,45.42,24300.0,39.41,39.593,39.3839,39.5843,24300.0
2012-11-16 11:50:00,45.43,45.49,45.34,45.34,23800.0,39.593,39.6453,39.5146,39.5146,23800.0
2012-11-16 11:55:00,45.34,45.45,45.32,45.43,22300.0,39.5146,39.6105,39.4972,39.593,22300.0
2012-11-16 12:00:00,45.43,45.46,45.39,45.42,20100.0,39.593,39.6192,39.5582,39.5843,20100.0
2012-11-16 12:05:00,45.42,45.43,45.34,45.42,13500.0,39.5843,39.593,39.5146,39.5843,13500.0
2012-11-16 12:10:00,45.43,45.49,45.38,45.43,16900.0,39.593,39.6453,39.5495,39.593,16900.0
2012-11-16 12:15:00,45.43,45.5,45.41,45.45,13700.0,39.593,39.654,39.5756,39.6105,13700.0
2012-11-16 12:20:00,45.5,45.51,45.43,45.48,14400.0,39.654,39.6628,39.593,39.6366,14400.0
2012-11-16 12:25:00,45.49,45.51,45.43,45.45,15900.0,39.6453,39.6628,39.593,39.6105,15900.0
2012-11-16 12:30:00,45.46,45.49,45.43,45.47,37200.0,39.6192,39.6453,39.593,39.6279,37200.0
2012-11-16 12:35:00,45.47,45.51,45.47,45.48,10600.0,39.6279,39.6628,39.6279,39.6366,10600.0
2012-11-16 12:40:00,45.5,45.51,45.4,45.43,22000.0,39.654,39.6628,39.5669,39.593,22000.0
2012-11-16 12:45:00,45.44,45.51,45.44,45.48,9300.0,39.6018,39.6628,39.6018,39.6366,9300.0
2012-11-16 12:50:00,45.49,45.49,45.39,45.43,8400.0,39.6453,39.6453,39.5582,39.593,8400.0
2012-11-16 12:55:00,45.42,45.43,45.34,45.34,18700.0,39.5843,39.593,39.5146,39.5146,18700.0
2012-11-16 13:00:00,45.35,45.43,45.33,45.39,10200.0,39.5233,39.593,39.5059,39.5582,10200.0
2012-11-16 13:05:00,45.39,45.43,45.38,45.43,7100.0,39.5582,39.593,39.5495,39.593,7100.0
2012-11-16 13:10:00,45.42,45.42,45.32,45.35,7700.0,39.5843,39.5843,39.4972,39.5233,7700.0
2012-11-16 13:15:00,45.35,45.37,45.29,45.29,5100.0,39.5233,39.5407,39.471,39.471,5100.0
2012-11-16 13:20:00,45.27,45.39,45.27,45.39,4800.0,39.4536,39.5582,39.4536,39.5582,4800.0
2012-11-16 13:25:00,45.39,45.41,45.37,45.37,7500.0,39.5582,39.5756,39.5407,39.5407,7500.0
2012-11-16 13:30:00,45.38,45.42,45.36,45.36,7900.0,39.5495,39.5843,39.532,39.532,7900.0
2012-11-16 13:35:00,45.35,45.4,45.33,45.35,8000.0,39.5233,39.5669,39.5059,39.5233,8000.0
2012-11-16 13:40:00,45.35,45.41,45.33,45.38,5900.0,39.5233,39.5756,39.5059,39.5495,5900.0
2012-11-16 13:45:00,45.38,45.38,45.29,45.29,14200.0,39.5495,39.5495,39.471,39.471,14200.0
2012-11-16 13:50:00,45.3,45.34,45.3,45.3,16400.0,39.4797,39.5146,39.4797,39.4797,16400.0
2012-11-16 13:55:00,45.3,45.37,45.3,45.36,15100.0,39.4797,39.5407,39.4797,39.532,15100.0
2012-11-16 14:00:00,45.36,45.41,45.31,45.33,22100.0,39.532,39.5756,39.4885,39.5059,22100.0
2012-11-16 14:05:00,45.33,45.34,45.32,45.33,9500.0,39.5059,39.5146,39.4972,39.5059,9500.0
2012-11-16 14:10:00,45.32,45.33,45.19,45.23,16100.0,39.4972,39.5059,39.3839,39.4187,16100.0
2012-11-16 14:15:00,45.21,45.22,45.11,45.17,15000.0,39.4013,39.41,39.3142,39.3664,15000.0
2012-11-16 14:20:00,45.16,45.18,45.07,45.09,15200.0,39.3577,39.3752,39.2793,39.2967,15200.0
2012-11-16 14:25:00,45.1,45.2,45.1,45.19,20800.0,39.3054,39.3926,39.3054,39.3839,20800.0
2012-11-16 14:30:00,45.18,45.19,45.06,45.1,24100.0,39.3752,39.3839,39.2706,39.3054,24100.0
2012-11-16 14:35:00,45.1,45.12,45.06,45.09,11000.0,39.3054,39.3229,39.2706,39.2967,11000.0
2012-11-16 14:40:00,45.1,45.1,45.05,45.06,35300.0,39.3054,39.3054,39.2619,39.2706,35300.0
2012-11-16 14:45:00,45.06,45.1,45.05,45.09,42100.0,39.2706,39.3054,39.2619,39.2967,42100.0
2012-11-16 14:50:00,45.09,45.16,45.09,45.15,22700.0,39.2967,39.3577,39.2967,39.349,22700.0
2012-11-16 14:55:00,45.15,45.25,45.13,45.22,15900.0,39.349,39.4362,39.3316,39.41,15900.0
2012-11-16 15:00:00,45.22,45.24,45.1,45.1,37800.0,39.41,39.4275,39.3054,39.3054,37800.0
2012-11-16 15:05:00,45.11,45.13,45.08,45.09,47000.0,39.3142,39.3316,39.288,39.2967,47000.0
2012-11-16 15:10:00,45.09,45.1,45.0,45.01,55900.0,39.2967,39.3054,39.2183,39.227,55900.0
2012-11-16 15:15:00,45.01,45.1,45.01,45.09,56600.0,39.227,39.3054,39.227,39.2967,56600.0
2012-11-16 15:20:00,45.1,45.13,45.07,45.08,34300.0,39.3054,39.3316,39.2793,39.288,34300.0
2012-11-16 15:25:00,45.08,45.08,45.02,45.02,52900.0,39.288,39.288,39.2357,39.2357,52900.0
2012-11-16 15:30:00,45.03,45.14,45.03,45.03,88200.0,39.2444,39.3403,39.2444,39.2444,88200.0
2012-11-16 15:35:00,45.04,45.1,45.04,45.07,43400.0,39.2531,39.3054,39.2531,39.2793,43400.0
2012-11-16 15:40:00,45.08,45.1,45.03,45.07,64500.0,39.288,39.3054,39.2444,39.2793,64500.0
2012-11-16 15:45:00,45.06,45.06,44.92,44.94,90100.0,39.2706,39.2706,39.1486,39.166,90100.0
2012-11-16 15:50:00,44.94,45.02,44.94,45.0,70100.0,39.166,39.2357,39.166,39.2183,70100.0
2012-11-16 15:55:00,45.0,45.03,44.97,44.99,281700.0,39.2183,39.2444,39.1921,39.2096,281700.0
2012-11-19 09:30:00,46.14,46.61,45.61,46.43,71000.0,40.2118,40.6214,39.7499,40.4646,71000.0
2012-11-19 09:35:00,46.43,46.51,45.93,46.17,101000.0,40.4646,40.5343,40.0288,40.238,101000.0
2012-11-19 09:40:00,46.18,46.29,46.1,46.1,74800.0,40.2467,40.3425,40.177,40.177,74800.0
2012-11-19 09:45:00,46.16,46.48,46.16,46.41,36000.0,40.2292,40.5081,40.2292,40.4471,36000.0
2012-11-19 09:50:00,46.41,46.48,46.1,46.25,61400.0,40.4471,40.5081,40.177,40.3077,61400.0
2012-11-19 09:55:00,46.25,46.27,46.21,46.23,46400.0,40.3077,40.3251,40.2728,40.2903,46400.0
2012-11-19 10:00:00,46.24,46.4,46.23,46.35,35200.0,40.299,40.4384,40.2903,40.3948,35200.0
2012-11-19 10:05:00,46.34,46.35,46.26,46.29,24000.0,40.3861,40.3948,40.3164,40.3425,24000.0
2012-11-19 10:10:00,46.26,46.27,46.14,46.21,68900.0,40.3164,40.3251,40.2118,40.2728,68900.0
2012-11-19 10:15:00,46.21,46.24,46.15,46.17,22000.0,40.2728,40.299,40.2205,40.238,22000.0
2012-11-19 10:20:00,46.15,46.19,45.98,46.03,28100.0,40.2205,40.2554,40.0724,40.116,28100.0
2012-11-19 10:25:00,45.99,46.04,45.97,45.98,11400.0,40.0811,40.1247,40.0637,40.0724,11400.0
2012-11-19 10:30:00,46.0,46.01,45.93,45.95,18500.0,40.0898,40.0985,40.0288,40.0462,18500.0
2012-11-19 10:35:00,45.96,45.96,45.86,45.88,19000.0,40.0549,40.0549,39.9678,39.9852,19000.0
2012-11-19 10:40:00,45.89,45.94,45.88,45.91,17700.0,39.9939,40.0375,39.9852,40.0114,17700.0
2012-11-19 10:45:00,45.91,45.92,45.66,45.66,21200.0,40.0114,40.0201,39.7935,39.7935,21200.0
2012-11-19 10:50:00,45.66,45.71,45.58,45.59,31100.0,39.7935,39.8371,39.7238,39.7325,31100.0
2012-11-19 10:55:00,45.6,45.62,45.57,45.59,24200.0,39.7412,39.7586,39.7151,39.7325,24200.0
2012-11-19 11:00:00,45.6,45.73,45.59,45.73,28900.0,39.7412,39.8545,39.7325,39.8545,28900.0
2012-11-19 11:05:00,45.74,45.94,45.71,45.91,21900.0,39.8632,40.0375,39.8371,40.0114,21900.0
2012-11-19 11:10:00,45.91,45.95,45.81,45.86,31700.0,40.0114,40.0462,39.9242,39.9678,31700.0
2012-11-19 11:15:00,45.88,45.9,45.84,45.87,21100.0,39.9852,40.0027,39.9504,39.9765,21100.0
2012-11-19 11:20:00,45.87,45.9,45.83,45.85,12300.0,39.9765,40.0027,39.9416,39.9591,12300.0
2012-11-19 11:25:00,45.85,45.92,45.85,45.92,11000.0,39.9591,40.0201,39.9591,40.0201,11000.0
2012-11-19 11:30:00,45.93,45.93,45.82,45.83,8900.0,40.0288,40.0288,39.9329,39.9416,8900.0
2012-11-19 11:35:00,45.85,45.94,45.81,45.94,29500.0,39.9591,40.0375,39.9242,40.0375,29500.0
2012-11-19 11:40:00,45.93,45.98,45.82,45.94,39000.0,40.0288,40.0724,39.9329,40.0375,39000.0
2012-11-19 11:45:00,45.97,46.0,45.96,46.0,7900.0,40.0637,40.0898,40.0549,40.0898,7900.0
2012-11-19 11:50:00,46.0,46.0,45.94,45.95,16500.0,40.0898,40.0898,40.0375,40.0462,16500.0
2012-11-19 11:55:00,45.95,45.95,45.92,45.94,15200.0,40.0462,40.0462,40.0201,40.0375,15200.0
2012-11-19 12:00:00,45.95,46.0,45.95,45.96,24100.0,40.0462,40.0898,40.0462,40.0549,24100.0
2012-11-19 12:05:00,46.0,46.06,45.97,46.04,9300.0,40.0898,40.1421,40.0637,40.1247,9300.0
2012-11-19 12:10:00,46.01,46.02,45.98,46.02,20200.0,40.0985,40.1072,40.0724,40.1072,20200.0
2012-11-19 12:15:00,46.02,46.04,46.0,46.04,5500.0,40.1072,40.1247,40.0898,40.1247,5500.0
2012-11-19 12:20:00,46.04,46.07,46.01,46.07,9900.0,40.1247,40.1508,40.0985,40.1508,9900.0
2012-11-19 12:25:00,46.07,46.07,46.02,46.06,5900.0,40.1508,40.1508,40.1072,40.1421,5900.0
2012-11-19 12:30:00,46.06,46.08,46.06,46.08,4800.0,40.1421,40.1595,40.1421,40.1595,4800.0
2012-11-19 12:35:00,46.08,46.17,46.08,46.14,8600.0,40.1595,40.238,40.1595,40.2118,8600.0
2012-11-19 12:40:00,46.14,46.17,46.11,46.17,5400.0,40.2118,40.238,40.1857,40.238,5400.0
2012-11-19 12:45:00,46.17,46.17,46.14,46.16,6800.0,40.238,40.238,40.2118,40.2292,6800.0
2012-11-19 12:50:00,46.16,46.21,46.16,46.17,7700.0,40.2292,40.2728,40.2292,40.238,7700.0
2012-11-19 12:55:00,46.17,46.21,46.16,46.21,3800.0,40.238,40.2728,40.2292,40.2728,3800.0
2012-11-19 13:00:00,46.21,46.25,46.21,46.22,9500.0,40.2728,40.3077,40.2728,40.2815,9500.0
2012-11-19 13:05:00,46.22,46.22,46.16,46.16,4400.0,40.2815,40.2815,40.2292,40.2292,4400.0
2012-11-19 13:10:00,46.15,46.17,46.13,46.14,5400.0,40.2205,40.238,40.2031,40.2118,5400.0
2012-11-19 13:15:00,46.15,46.15,46.11,46.11,6200.0,40.2205,40.2205,40.1857,40.1857,6200.0
2012-11-19 13:20:00,46.1,46.15,46.1,46.14,8100.0,40.177,40.2205,40.177,40.2118,8100.0
2012-11-19 13:25:00,46.14,46.15,46.08,46.09,13300.0,40.2118,40.2205,40.1595,40.1682,13300.0
2012-11-19 13:30:00,46.1,46.13,46.08,46.13,14500.0,40.177,40.2031,40.1595,40.2031,14500.0
2012-11-19 13:35:00,46.14,46.19,46.14,46.15,12400.0,40.2118,40.2554,40.2118,40.2205,12400.0
2012-11-19 13:40:00,46.13,46.17,46.13,46.17,6100.0,40.2031,40.238,40.2031,40.238,6100.0
2012-11-19 13:45:00,46.17,46.22,46.15,46.2,125000.0,40.238,40.2815,40.2205,40.2641,125000.0
2012-11-19 13:50:00,46.21,46.21,46.11,46.16,11400.0,40.2728,40.2728,40.1857,40.2292,11400.0
2012-11-19 13:55:00,46.17,46.18,46.13,46.18,6500.0,40.238,40.2467,40.2031,40.2467,6500.0
2012-11-19 14:00:00,46.18,46.2,46.13,46.18,13200.0,40.2467,40.2641,40.2031,40.2467,13200.0
2012-11-19 14:05:00,46.18,46.32,46.18,46.32,13000.0,40.2467,40.3687,40.2467,40.3687,13000.0
2012-11-19 14:10:00,46.32,46.35,46.31,46.34,8000.0,40.3687,40.3948,40.36,40.3861,8000.0
2012-11-19 14:15:00,46.33,46.39,46.33,46.37,7400.0,40.3774,40.4297,40.3774,40.4123,7400.0
2012-11-19 14:20:00,46.36,46.39,46.33,46.36,9600.0,40.4036,40.4297,40.3774,40.4036,9600.0
2012-11-19 14:25:00,46.37,46.37,46.33,46.35,7200.0,40.4123,40.4123,40.3774,40.3948,7200.0
2012-11-19 14:30:00,46.34,46.37,46.33,46.35,10600.0,40.3861,40.4123,40.3774,40.3948,10600.0
2012-11-19 14:35:00,46.35,46.36,46.29,46.3,14100.0,40.3948,40.4036,40.3425,40.3513,14100.0
2012-11-19 14:40:00,46.3,46.3,46.26,46.3,24000.0,40.3513,40.3513,40.3164,40.3513,24000.0
2012-11-19 14:45:00,46.3,46.37,46.3,46.37,10800.0,40.3513,40.4123,40.3513,40.4123,10800.0
2012-11-19 14:50:00,46.37,46.39,46.26,46.27,12700.0,40.4123,40.4297,40.3164,40.3251,12700.0
2012-11-19 14:55:00,46.26,46.3,46.25,46.26,9800.0,40.3164,40.3513,40.3077,40.3164,9800.0
2012-11-19 15:00:00,46.26,46.3,46.26,46.29,12200.0,40.3164,40.3513,40.3164,40.3425,12200.0
2012-11-19 15:05:00,46.3,46.3,46.19,46.19,27000.0,40.3513,40.3513,40.2554,40.2554,27000.0
2012-11-19 15:10:00,46.2,46.26,46.19,46.24,20900.0,40.2641,40.3164,40.2554,40.299,20900.0
2012-11-19 15:15:00,46.24,46.25,46.19,46.2,10700.0,40.299,40.3077,40.2554,40.2641,10700.0
2012-11-19 15:20:00,46.2,46.24,46.17,46.19,21600.0,40.2641,40.299,40.238,40.2554,21600.0
2012-11-19 15:25:00,46.19,46.2,46.1,46.13,18700.0,40.2554,40.2641,40.177,40.2031,18700.0
2012-11-19 15:30:00,46.14,46.21,46.14,46.19,28000.0,40.2118,40.2728,40.2118,40.2554,28000.0
2012-11-19 15:35:00,46.2,46.23,46.19,46.2,27700.0,40.2641,40.2903,40.2554,40.2641,27700.0
2012-11-19 15:40:00,46.2,46.2,46.14,46.15,36400.0,40.2641,40.2641,40.2118,40.2205,36400.0
2012-11-19 15:45:00,46.15,46.19,46.11,46.12,62200.0,40.2205,40.2554,40.1857,40.1944,62200.0
2012-11-19 15:50:00,46.12,46.13,46.08,46.1,105000.0,40.1944,40.2031,40.1595,40.177,105000.0
2012-11-19 15:55:00,46.1,46.21,46.09,46.21,143800.0,40.177,40.2728,40.1682,40.2728,143800.0
2012-11-20 09:30:00,46.11,46.14,45.99,46.1,9200.0,40.1857,40.2118,40.0811,40.177,9200.0
2012-11-20 09:35:00,46.07,46.09,45.94,45.99,16600.0,40.1508,40.1682,40.0375,40.0811,16600.0
2012-11-20 09:40:00,45.97,46.05,45.91,46.03,13600.0,40.0637,40.1334,40.0114,40.116,13600.0
2012-11-20 09:45:00,46.03,46.17,46.03,46.12,13600.0,40.116,40.238,40.116,40.1944,13600.0
2012-11-20 09:50:00,46.08,46.14,46.05,46.06,12400.0,40.1595,40.2118,40.1334,40.1421,12400.0
2012-11-20 09:55:00,46.05,46.12,46.03,46.09,13800.0,40.1334,40.1944,40.116,40.1682,13800.0
2012-11-20 10:00:00,46.11,46.11,46.02,46.02,8100.0,40.1857,40.1857,40.1072,40.1072,8100.0
2012-11-20 10:05:00,46.05,46.06,45.96,45.98,8600.0,40.1334,40.1421,40.0549,40.0724,8600.0
2012-11-20 10:10:00,45.97,46.05,45.96,46.03,7800.0,40.0637,40.1334,40.0549,40.116,7800.0
2012-11-20 10:15:00,46.05,46.11,46.04,46.07,12500.0,40.1334,40.1857,40.1247,40.1508,12500.0
2012-11-20 10:20:00,46.07,46.11,46.04,46.1,12100.0,40.1508,40.1857,40.1247,40.177,12100.0
2012-11-20 10:25:00,46.08,46.1,46.06,46.1,5400.0,40.1595,40.177,40.1421,40.177,5400.0
2012-11-20 10:30:00,46.1,46.21,46.09,46.17,20200.0,40.177,40.2728,40.1682,40.238,20200.0
2012-11-20 10:35:00,46.16,46.17,46.1,46.14,13000.0,40.2292,40.238,40.177,40.2118,13000.0
2012-11-20 10:40:00,46.14,46.15,46.1,46.12,15800.0,40.2118,40.2205,40.177,40.1944,15800.0
2012-11-20 10:45:00,46.11,46.12,46.09,46.1,17000.0,40.1857,40.1944,40.1682,40.177,17000.0
2012-11-20 10:50:00,46.1,46.1,46.05,46.08,6500.0,40.177,40.177,40.1334,40.1595,6500.0
2012-11-20 10:55:00,46.08,46.11,46.07,46.09,9300.0,40.1595,40.1857,40.1508,40.1682,9300.0
2012-11-20 11:00:00,46.09,46.1,46.05,46.1,7500.0,40.1682,40.177,40.1334,40.177,7500.0
2012-11-20 11:05:00,46.11,46.12,46.05,46.05,13100.0,40.1857,40.1944,40.1334,40.1334,13100.0
2012-11-20 11:10:00,46.08,46.15,46.08,46.15,28800.0,40.1595,40.2205,40.1595,40.2205,28800.0
2012-11-20 11:15:00,46.15,46.17,46.15,46.16,14500.0,40.2205,40.238,40.2205,40.2292,14500.0
2012-11-20 11:20:00,46.17,46.17,46.13,46.16,14100.0,40.238,40.238,40.2031,40.2292,14100.0
2012-11-20 11:25:00,46.16,46.16,46.13,46.13,7400.0,40.2292,40.2292,40.2031,40.2031,7400.0
2012-11-20 11:30:00,46.14,46.16,46.12,46.12,9800.0,40.2118,40.2292,40.1944,40.1944,9800.0
2012-11-20 11:35:00,46.11,46.12,46.08,46.09,3200.0,40.1857,40.1944,40.1595,40.1682,3200.0
2012-11-20 11:40:00,46.08,46.13,46.08,46.12,13200.0,40.1595,40.2031,40.1595,40.1944,13200.0
2012-11-20 11:45:00,46.13,46.15,46.08,46.08,5500.0,40.2031,40.2205,40.1595,40.1595,5500.0
2012-11-20 11:50:00,46.07,46.14,46.07,46.14,9600.0,40.1508,40.2118,40.1508,40.2118,9600.0
2012-11-20 11:55:00,46.15,46.16,46.12,46.13,27000.0,40.2205,40.2292,40.1944,40.2031,27000.0
2012-11-20 12:00:00,46.13,46.16,46.12,46.15,10500.0,40.2031,40.2292,40.1944,40.2205,10500.0
2012-11-20 12:05:00,46.15,46.15,46.0,46.05,16700.0,40.2205,40.2205,40.0898,40.1334,16700.0
2012-11-20 12:10:00,46.06,46.12,46.06,46.1,4900.0,40.1421,40.1944,40.1421,40.177,4900.0
2012-11-20 12:15:00,46.1,46.1,46.02,46.06,5500.0,40.177,40.177,40.1072,40.1421,5500.0
2012-11-20 12:20:00,46.05,46.05,46.0,46.04,9000.0,40.1334,40.1334,40.0898,40.1247,9000.0
2012-11-20 12:25:00,46.04,46.04,46.01,46.02,3900.0,40.1247,40.1247,40.0985,40.1072,3900.0
2012-11-20 12:30:00,46.02,46.02,45.98,46.0,11000.0,40.1072,40.1072,40.0724,40.0898,11000.0
2012-11-20 12:35:00,46.0,46.0,45.97,45.98,7300.0,40.0898,40.0898,40.0637,40.0724,7300.0
2012-11-20 12:40:00,45.97,45.97,45.94,45.96,2000.0,40.0637,40.0637,40.0375,40.0549,2000.0
2012-11-20 12:45:00,45.96,45.96,45.92,45.93,7100.0,40.0549,40.0549,40.0201,40.0288,7100.0
2012-11-20 12:50:00,45.93,45.93,45.91,45.91,2800.0,40.0288,40.0288,40.0114,40.0114,2800.0
2012-11-20 12:55:00,45.92,45.94,45.91,45.91,8500.0,40.0201,40.0375,40.0114,40.0114,8500.0
2012-11-20 13:00:00,45.93,45.93,45.81,45.84,9500.0,40.0288,40.0288,39.9242,39.9504,9500.0
2012-11-20 13:05:00,45.86,45.86,45.8,45.8,6600.0,39.9678,39.9678,39.9155,39.9155,6600.0
2012-11-20 13:10:00,45.78,45.78,45.64,45.68,13600.0,39.8981,39.8981,39.7761,39.8109,13600.0
2012-11-20 13:15:00,45.71,45.78,45.71,45.72,4300.0,39.8371,39.8981,39.8371,39.8458,4300.0
2012-11-20 13:20:00,45.72,45.78,45.72,45.77,5900.0,39.8458,39.8981,39.8458,39.8894,5900.0
2012-11-20 13:25:00,45.77,45.77,45.63,45.63,11200.0,39.8894,39.8894,39.7673,39.7673,11200.0
2012-11-20 13:30:00,45.61,45.7,45.61,45.7,4700.0,39.7499,39.8284,39.7499,39.8284,4700.0
2012-11-20 13:35:00,45.72,45.73,45.69,45.73,19800.0,39.8458,39.8545,39.8196,39.8545,19800.0
2012-11-20 13:40:00,45.73,45.74,45.7,45.74,10400.0,39.8545,39.8632,39.8284,39.8632,10400.0
2012-11-20 13:45:00,45.75,45.84,45.73,45.84,5600.0,39.8719,39.9504,39.8545,39.9504,5600.0
2012-11-20 13:50:00,45.84,45.88,45.83,45.88,5700.0,39.9504,39.9852,39.9416,39.9852,5700.0
2012-11-20 13:55:00,45.9,45.91,45.84,45.9,7600.0,40.0027,40.0114,39.9504,40.0027,7600.0
2012-11-20 14:00:00,45.9,45.91,45.83,45.86,8000.0,40.0027,40.0114,39.9416,39.9678,8000.0
2012-11-20 14:05:00,45.86,45.93,45.85,45.93,7000.0,39.9678,40.0288,39.9591,40.0288,7000.0
2012-11-20 14:10:00,45.93,46.01,45.93,46.01,6700.0,40.0288,40.0985,40.0288,40.0985,6700.0
2012-11-20 14:15:00,46.0,46.01,45.94,45.94,8800.0,40.0898,40.0985,40.0375,40.0375,8800.0
2012-11-20 14:20:00,45.94,46.0,45.93,45.98,5000.0,40.0375,40.0898,40.0288,40.0724,5000.0
2012-11-20 14:25:00,45.99,46.03,45.99,46.0,13600.0,40.0811,40.116,40.0811,40.0898,13600.0
2012-11-20 14:30:00,46.0,46.02,46.0,46.0,15700.0,40.0898,40.1072,40.0898,40.0898,15700.0
2012-11-20 14:35:00,46.0,46.01,46.0,46.0,32900.0,40.0898,40.0985,40.0898,40.0898,32900.0
2012-11-20 14:40:00,46.01,46.04,45.99,46.0,13000.0,40.0985,40.1247,40.0811,40.0898,13000.0
2012-11-20 14:45:00,46.01,46.02,45.99,46.0,19500.0,40.0985,40.1072,40.0811,40.0898,19500.0
2012-11-20 14:50:00,46.01,46.03,46.0,46.03,7200.0,40.0985,40.116,40.0898,40.116,7200.0
2012-11-20 14:55:00,46.04,46.04,46.0,46.01,9500.0,40.1247,40.1247,40.0898,40.0985,9500.0
2012-11-20 15:00:00,46.01,46.06,46.0,46.06,20300.0,40.0985,40.1421,40.0898,40.1421,20300.0
2012-11-20 15:05:00,46.06,46.1,46.04,46.1,14700.0,40.1421,40.177,40.1247,40.177,14700.0
2012-11-20 15:10:00,46.1,46.13,46.09,46.12,10500.0,40.177,40.2031,40.1682,40.1944,10500.0
2012-11-20 15:15:00,46.12,46.12,46.08,46.1,11100.0,40.1944,40.1944,40.1595,40.177,11100.0
2012-11-20 15:20:00,46.1,46.17,46.09,46.17,21600.0,40.177,40.238,40.1682,40.238,21600.0
2012-11-20 15:25:00,46.17,46.22,46.13,46.2,31500.0,40.238,40.2815,40.2031,40.2641,31500.0
2012-11-20 15:30:00,46.21,46.22,46.16,46.16,19500.0,40.2728,40.2815,40.2292,40.2292,19500.0
2012-11-20 15:35:00,46.16,46.16,46.04,46.05,26000.0,40.2292,40.2292,40.1247,40.1334,26000.0
2012-11-20 15:40:00,46.05,46.06,46.0,46.01,25200.0,40.1334,40.1421,40.0898,40.0985,25200.0
2012-11-20 15:45:00,46.0,46.05,45.99,46.01,71100.0,40.0898,40.1334,40.0811,40.0985,71100.0
2012-11-20 15:50:00,46.01,46.12,46.0,46.11,50100.0,40.0985,40.1944,40.0898,40.1857,50100.0
2012-11-20 15:55:00,46.11,46.15,46.07,46.15,57400.0,40.1857,40.2205,40.1508,40.2205,57400.0
2012-11-21 09:30:00,46.22,46.32,46.01,46.18,13300.0,40.2815,40.3687,40.0985,40.2467,13300.0
2012-11-21 09:35:00,46.2,46.27,46.1,46.19,11600.0,40.2641,40.3251,40.177,40.2554,11600.0
2012-11-21 09:40:00,46.18,46.27,46.09,46.1,17700.0,40.2467,40.3251,40.1682,40.177,17700.0
2012-11-21 09:45:00,46.13,46.16,46.07,46.14,11200.0,40.2031,40.2292,40.1508,40.2118,11200.0
2012-11-21 09:50:00,46.15,46.17,46.08,46.11,11700.0,40.2205,40.238,40.1595,40.1857,11700.0
2012-11-21 09:55:00,46.1,46.14,46.03,46.09,12600.0,40.177,40.2118,40.116,40.1682,12600.0
2012-11-21 10:00:00,46.12,46.14,46.06,46.09,8600.0,40.1944,40.2118,40.1421,40.1682,8600.0
2012-11-21 10:05:00,46.08,46.08,45.98,45.98,13200.0,40.1595,40.1595,40.0724,40.0724,13200.0
2012-11-21 10:10:00,46.02,46.1,45.98,46.04,14900.0,40.1072,40.177,40.0724,40.1247,14900.0
2012-11-21 10:15:00,46.05,46.13,46.04,46.11,22300.0,40.1334,40.2031,40.1247,40.1857,22300.0
2012-11-21 10:20:00,46.12,46.12,45.98,45.98,9400.0,40.1944,40.1944,40.0724,40.0724,9400.0
2012-11-21 10:25:00,45.96,46.01,45.92,45.96,8700.0,40.0549,40.0985,40.0201,40.0549,8700.0
2012-11-21 10:30:00,45.96,46.01,45.94,46.0,8400.0,40.0549,40.0985,40.0375,40.0898,8400.0
2012-11-21 10:35:00,46.0,46.05,45.98,46.03,11700.0,40.0898,40.1334,40.0724,40.116,11700.0
2012-11-21 10:40:00,46.04,46.04,45.97,46.01,6300.0,40.1247,40.1247,40.0637,40.0985,6300.0
2012-11-21 10:45:00,46.0,46.03,45.98,45.98,3700.0,40.0898,40.116,40.0724,40.0724,3700.0
2012-11-21 10:50:00,46.0,46.09,46.0,46.08,19300.0,40.0898,40.1682,40.0898,40.1595,19300.0
2012-11-21 10:55:00,46.1,46.1,46.01,46.08,6300.0,40.177,40.177,40.0985,40.1595,6300.0
2012-11-21 11:00:00,46.07,46.11,46.0,46.01,14900.0,40.1508,40.1857,40.0898,40.0985,14900.0
2012-11-21 11:05:00,46.03,46.12,46.03,46.12,9800.0,40.116,40.1944,40.116,40.1944,9800.0
2012-11-21 11:10:00,46.12,46.15,46.09,46.15,3900.0,40.1944,40.2205,40.1682,40.2205,3900.0
2012-11-21 11:15:00,46.15,46.17,46.03,46.07,6800.0,40.2205,40.238,40.116,40.1508,6800.0
2012-11-21 11:20:00,46.07,46.1,46.03,46.07,11800.0,40.1508,40.177,40.116,40.1508,11800.0
2012-11-21 11:25:00,46.09,46.11,46.07,46.11,20300.0,40.1682,40.1857,40.1508,40.1857,20300.0
2012-11-21 11:30:00,46.11,46.11,46.07,46.1,5000.0,40.1857,40.1857,40.1508,40.177,5000.0
2012-11-21 11:35:00,46.09,46.12,46.08,46.09,2400.0,40.1682,40.1944,40.1595,40.1682,2400.0
2012-11-21 11:40:00,46.09,46.14,46.07,46.14,8800.0,40.1682,40.2118,40.1508,40.2118,8800.0
2012-11-21 11:45:00,46.15,46.19,46.14,46.14,7800.0,40.2205,40.2554,40.2118,40.2118,7800.0
2012-11-21 11:50:00,46.14,46.16,46.11,46.12,7800.0,40.2118,40.2292,40.1857,40.1944,7800.0
2012-11-21 11:55:00,46.13,46.16,46.11,46.15,14700.0,40.2031,40.2292,40.1857,40.2205,14700.0
2012-11-21 12:00:00,46.16,46.19,46.15,46.19,14200.0,40.2292,40.2554,40.2205,40.2554,14200.0
2012-11-21 12:05:00,46.19,46.2,46.15,46.16,14300.0,40.2554,40.2641,40.2205,40.2292,14300.0
2012-11-21 12:10:00,46.17,46.22,46.17,46.22,3900.0,40.238,40.2815,40.238,40.2815,3900.0
2012-11-21 12:15:00,46.23,46.23,46.22,46.22,3200.0,40.2903,40.2903,40.2815,40.2815,3200.0
2012-11-21 12:20:00,46.22,46.33,46.22,46.3,7300.0,40.2815,40.3774,40.2815,40.3513,7300.0
2012-11-21 12:25:00,46.3,46.32,46.3,46.32,3800.0,40.3513,40.3687,40.3513,40.3687,3800.0
2012-11-21 12:30:00,46.32,46.36,46.31,46.36,4400.0,40.3687,40.4036,40.36,40.4036,4400.0
2012-11-21 12:35:00,46.37,46.37,46.3,46.32,5100.0,40.4123,40.4123,40.3513,40.3687,5100.0
2012-11-21 12:40:00,46.32,46.35,46.32,46.34,8900.0,40.3687,40.3948,40.3687,40.3861,8900.0
2012-11-21 12:45:00,46.33,46.33,46.29,46.31,5200.0,40.3774,40.3774,40.3425,40.36,5200.0
2012-11-21 12:50:00,46.32,46.32,46.24,46.24,4200.0,40.3687,40.3687,40.299,40.299,4200.0
2012-11-21 12:55:00,46.25,46.26,46.23,46.25,8400.0,40.3077,40.3164,40.2903,40.3077,8400.0
2012-11-21 13:00:00,46.26,46.27,46.23,46.24,5400.0,40.3164,40.3251,40.2903,40.299,5400.0
2012-11-21 13:05:00,46.22,46.25,46.22,46.23,2000.0,40.2815,40.3077,40.2815,40.2903,2000.0
2012-11-21 13:10:00,46.24,46.27,46.2,46.2,4000.0,40.299,40.3251,40.2641,40.2641,4000.0
2012-11-21 13:15:00,46.22,46.23,46.19,46.2,2800.0,40.2815,40.2903,40.2554,40.2641,2800.0
2012-11-21 13:20:00,46.21,46.21,46.18,46.18,2300.0,40.2728,40.2728,40.2467,40.2467,2300.0
2012-11-21 13:25:00,46.19,46.25,46.17,46.17,11500.0,40.2554,40.3077,40.238,40.238,11500.0
2012-11-21 13:30:00,46.18,46.23,46.18,46.23,10100.0,40.2467,40.2903,40.2467,40.2903,10100.0
2012-11-21 13:35:00,46.23,46.25,46.19,46.23,12900.0,40.2903,40.3077,40.2554,40.2903,12900.0
2012-11-21 13:40:00,46.25,46.25,46.19,46.22,4300.0,40.3077,40.3077,40.2554,40.2815,4300.0
2012-11-21 13:45:00,46.23,46.3,46.21,46.25,10200.0,40.2903,40.3513,40.2728,40.3077,10200.0
2012-11-21 13:50:00,46.24,46.29,46.23,46.29,3800.0,40.299,40.3425,40.2903,40.3425,3800.0
2012-11-21 13:55:00,46.3,46.36,46.3,46.34,7100.0,40.3513,40.4036,40.3513,40.3861,7100.0
2012-11-21 14:00:00,46.35,46.35,46.3,46.32,12800.0,40.3948,40.3948,40.3513,40.3687,12800.0
2012-11-21 14:05:00,46.31,46.31,46.26,46.29,16600.0,40.36,40.36,40.3164,40.3425,16600.0
2012-11-21 14:10:00,46.29,46.29,46.22,46.23,10500.0,40.3425,40.3425,40.2815,40.2903,10500.0
2012-11-21 14:15:00,46.23,46.25,46.21,46.23,7400.0,40.2903,40.3077,40.2728,40.2903,7400.0
2012-11-21 14:20:00,46.24,46.26,46.22,46.23,5800.0,40.299,40.3164,40.2815,40.2903,5800.0
2012-11-21 14:25:00,46.24,46.26,46.19,46.25,7100.0,40.299,40.3164,40.2554,40.3077,7100.0
2012-11-21 14:30:00,46.25,46.28,46.23,46.23,6700.0,40.3077,40.3338,40.2903,40.2903,6700.0
2012-11-21 14:35:00,46.24,46.26,46.19,46.19,11800.0,40.299,40.3164,40.2554,40.2554,11800.0
2012-11-21 14:40:00,46.21,46.25,46.21,46.25,3800.0,40.2728,40.3077,40.2728,40.3077,3800.0
2012-11-21 14:45:00,46.25,46.29,46.23,46.23,10700.0,40.3077,40.3425,40.2903,40.2903,10700.0
2012-11-21 14:50:00,46.23,46.26,46.18,46.25,8200.0,40.2903,40.3164,40.2467,40.3077,8200.0
2012-11-21 14:55:00,46.26,46.28,46.22,46.27,7700.0,40.3164,40.3338,40.2815,40.3251,7700.0
2012-11-21 15:00:00,46.27,46.31,46.24,46.31,10500.0,40.3251,40.36,40.299,40.36,10500.0
2012-11-21 15:05:00,46.32,46.37,46.31,46.35,16100.0,40.3687,40.4123,40.36,40.3948,16100.0
2012-11-21 15:10:00,46.34,46.34,46.27,46.3,8200.0,40.3861,40.3861,40.3251,40.3513,8200.0
2012-11-21 15:15:00,46.29,46.3,46.29,46.3,4800.0,40.3425,40.3513,40.3425,40.3513,4800.0
2012-11-21 15:20:00,46.29,46.3,46.23,46.24,14400.0,40.3425,40.3513,40.2903,40.299,14400.0
2012-11-21 15:25:00,46.24,46.25,46.18,46.19,18100.0,40.299,40.3077,40.2467,40.2554,18100.0
2012-11-21 15:30:00,46.18,46.21,46.17,46.21,19300.0,40.2467,40.2728,40.238,40.2728,19300.0
2012-11-21 15:35:00,46.2,46.23,46.17,46.19,26600.0,40.2641,40.2903,40.238,40.2554,26600.0
2012-11-21 15:40:00,46.19,46.27,46.18,46.26,15800.0,40.2554,40.3251,40.2467,40.3164,15800.0
2012-11-21 15:45:00,46.25,46.25,46.13,46.13,27500.0,40.3077,40.3077,40.2031,40.2031,27500.0
2012-11-21 15:50:00,46.14,46.22,46.12,46.18,28900.0,40.2118,40.2815,40.1944,40.2467,28900.0
2012-11-21 15:55:00,46.17,46.21,46.16,46.2,50500.0,40.238,40.2728,40.2292,40.2641,50500.0
2012-11-23 09:30:00,46.4,46.57,46.32,46.57,7200.0,40.4384,40.5866,40.3687,40.5866,7200.0
2012-11-23 09:35:00,46.54,46.59,46.47,46.47,4700.0,40.5604,40.604,40.4994,40.4994,4700.0
2012-11-23 09:40:00,46.45,46.49,46.41,46.45,6800.0,40.482,40.5168,40.4471,40.482,6800.0
2012-11-23 09:45:00,46.47,46.66,46.47,46.65,6500.0,40.4994,40.665,40.4994,40.6563,6500.0
2012-11-23 09:50:00,46.66,46.7,46.62,46.7,4600.0,40.665,40.6999,40.6301,40.6999,4600.0
2012-11-23 09:55:00,46.71,46.81,46.71,46.79,9000.0,40.7086,40.7957,40.7086,40.7783,9000.0
2012-11-23 10:00:00,46.78,46.87,46.78,46.86,8300.0,40.7696,40.848,40.7696,40.8393,8300.0
2012-11-23 10:05:00,46.87,46.93,46.87,46.93,6000.0,40.848,40.9003,40.848,40.9003,6000.0
2012-11-23 10:10:00,46.92,46.97,46.92,46.95,4100.0,40.8916,40.9352,40.8916,40.9177,4100.0
2012-11-23 10:15:00,46.93,46.95,46.83,46.92,8700.0,40.9003,40.9177,40.8132,40.8916,8700.0
2012-11-23 10:20:00,46.92,46.99,46.88,46.98,7900.0,40.8916,40.9526,40.8567,40.9439,7900.0
2012-11-23 10:25:00,47.0,47.04,46.97,47.0,10900.0,40.9613,40.9962,40.9352,40.9613,10900.0
2012-11-23 10:30:00,47.0,47.03,46.96,46.97,7700.0,40.9613,40.9875,40.9265,40.9352,7700.0
2012-11-23 10:35:00,46.96,47.01,46.94,47.01,11500.0,40.9265,40.97,40.909,40.97,11500.0
2012-11-23 10:40:00,47.01,47.03,46.98,46.98,11500.0,40.97,40.9875,40.9439,40.9439,11500.0
2012-11-23 10:45:00,47.0,47.04,47.0,47.0,11300.0,40.9613,40.9962,40.9613,40.9613,11300.0
2012-11-23 10:50:00,47.01,47.02,46.98,47.0,9200.0,40.97,40.9788,40.9439,40.9613,9200.0
2012-11-23 10:55:00,46.99,47.01,46.92,46.92,7100.0,40.9526,40.97,40.8916,40.8916,7100.0
2012-11-23 11:00:00,46.92,46.92,46.81,46.81,8100.0,40.8916,40.8916,40.7957,40.7957,8100.0
2012-11-23 11:05:00,46.81,46.88,46.78,46.85,12600.0,40.7957,40.8567,40.7696,40.8306,12600.0
2012-11-23 11:10:00,46.85,46.89,46.85,46.87,3700.0,40.8306,40.8655,40.8306,40.848,3700.0
2012-11-23 11:15:00,46.87,46.89,46.83,46.85,5100.0,40.848,40.8655,40.8132,40.8306,5100.0
2012-11-23 11:20:00,46.86,46.87,46.83,46.84,5000.0,40.8393,40.848,40.8132,40.8219,5000.0
2012-11-23 11:25:00,46.84,46.84,46.82,46.82,3100.0,40.8219,40.8219,40.8045,40.8045,3100.0
2012-11-23 11:30:00,46.81,46.88,46.81,46.88,5400.0,40.7957,40.8567,40.7957,40.8567,5400.0
2012-11-23 11:35:00,46.88,46.88,46.85,46.86,3400.0,40.8567,40.8567,40.8306,40.8393,3400.0
2012-11-23 11:40:00,46.87,46.88,46.84,46.84,6300.0,40.848,40.8567,40.8219,40.8219,6300.0
2012-11-23 11:45:00,46.83,46.88,46.8,46.88,9600.0,40.8132,40.8567,40.787,40.8567,9600.0
2012-11-23 11:50:00,46.87,46.93,46.87,46.92,5400.0,40.848,40.9003,40.848,40.8916,5400.0
2012-11-23 11:55:00,46.93,46.99,46.93,46.99,4400.0,40.9003,40.9526,40.9003,40.9526,4400.0
2012-11-23 12:00:00,46.99,47.02,46.97,46.99,11900.0,40.9526,40.9788,40.9352,40.9526,11900.0
2012-11-23 12:05:00,47.0,47.04,46.98,47.04,9100.0,40.9613,40.9962,40.9439,40.9962,9100.0
2012-11-23 12:10:00,47.04,47.09,47.02,47.09,8100.0,40.9962,41.0398,40.9788,41.0398,8100.0
2012-11-23 12:15:00,47.09,47.14,47.08,47.13,13100.0,41.0398,41.0833,41.031,41.0746,13100.0
2012-11-23 12:20:00,47.14,47.28,47.13,47.28,22300.0,41.0833,41.2053,41.0746,41.2053,22300.0
2012-11-23 12:25:00,47.29,47.36,47.27,47.35,31700.0,41.2141,41.2751,41.1966,41.2664,31700.0
2012-11-23 12:30:00,47.34,47.36,47.17,47.19,22500.0,41.2576,41.2751,41.1095,41.1269,22500.0
2012-11-23 12:35:00,47.19,47.3,47.14,47.29,22800.0,41.1269,41.2228,41.0833,41.2141,22800.0
2012-11-23 12:40:00,47.29,47.31,47.11,47.16,15900.0,41.2141,41.2315,41.0572,41.1008,15900.0
2012-11-23 12:45:00,47.17,47.2,47.12,47.14,14000.0,41.1095,41.1356,41.0659,41.0833,14000.0
2012-11-23 12:50:00,47.15,47.16,47.1,47.16,19700.0,41.0921,41.1008,41.0485,41.1008,19700.0
2012-11-23 12:55:00,47.17,47.31,47.15,47.29,46300.0,41.1095,41.2315,41.0921,41.2141,46300.0
2012-11-26 09:30:00,46.97,47.29,46.97,47.25,17600.0,40.9352,41.2141,40.9352,41.1792,17600.0
2012-11-26 09:35:00,47.28,47.3,47.0,47.02,12300.0,41.2053,41.2228,40.9613,40.9788,12300.0
2012-11-26 09:40:00,47.04,47.15,47.0,47.1,8300.0,40.9962,41.0921,40.9613,41.0485,8300.0
2012-11-26 09:45:00,47.12,47.18,47.04,47.08,9200.0,41.0659,41.1182,40.9962,41.031,9200.0
2012-11-26 09:50:00,47.08,47.11,47.04,47.06,6500.0,41.031,41.0572,40.9962,41.0136,6500.0
2012-11-26 09:55:00,47.06,47.12,47.0,47.03,28500.0,41.0136,41.0659,40.9613,40.9875,28500.0
2012-11-26 10:00:00,47.03,47.12,47.0,47.12,9100.0,40.9875,41.0659,40.9613,41.0659,9100.0
2012-11-26 10:05:00,47.13,47.13,47.02,47.06,24000.0,41.0746,41.0746,40.9788,41.0136,24000.0
2012-11-26 10:10:00,47.05,47.09,47.02,47.05,8500.0,41.0049,41.0398,40.9788,41.0049,8500.0
2012-11-26 10:15:00,47.05,47.11,47.04,47.1,6600.0,41.0049,41.0572,40.9962,41.0485,6600.0
2012-11-26 10:20:00,47.12,47.19,47.07,47.11,11800.0,41.0659,41.1269,41.0223,41.0572,11800.0
2012-11-26 10:25:00,47.11,47.15,47.09,47.11,6700.0,41.0572,41.0921,41.0398,41.0572,6700.0
2012-11-26 10:30:00,47.09,47.15,47.09,47.12,8500.0,41.0398,41.0921,41.0398,41.0659,8500.0
2012-11-26 10:35:00,47.1,47.19,47.09,47.18,5100.0,41.0485,41.1269,41.0398,41.1182,5100.0
2012-11-26 10:40:00,47.18,47.2,47.15,47.16,6200.0,41.1182,41.1356,41.0921,41.1008,6200.0
2012-11-26 10:45:00,47.15,47.15,47.1,47.12,10700.0,41.0921,41.0921,41.0485,41.0659,10700.0
2012-11-26 10:50:00,47.11,47.14,47.06,47.11,9500.0,41.0572,41.0833,41.0136,41.0572,9500.0
2012-11-26 10:55:00,47.11,47.16,47.1,47.16,15300.0,41.0572,41.1008,41.0485,41.1008,15300.0
2012-11-26 11:00:00,47.16,47.16,47.02,47.02,12500.0,41.1008,41.1008,40.9788,40.9788,12500.0
2012-11-26 11:05:00,47.02,47.04,46.98,47.03,19500.0,40.9788,40.9962,40.9439,40.9875,19500.0
2012-11-26 11:10:00,47.04,47.05,46.88,46.91,41300.0,40.9962,41.0049,40.8567,40.8829,41300.0
2012-11-26 11:15:00,46.91,46.94,46.88,46.92,10000.0,40.8829,40.909,40.8567,40.8916,10000.0
2012-11-26 11:20:00,46.91,46.95,46.88,46.89,6400.0,40.8829,40.9177,40.8567,40.8655,6400.0
2012-11-26 11:25:00,46.89,46.92,46.82,46.87,12100.0,40.8655,40.8916,40.8045,40.848,12100.0
2012-11-26 11:30:00,46.83,46.94,46.83,46.94,34800.0,40.8132,40.909,40.8132,40.909,34800.0
2012-11-26 11:35:00,46.94,47.13,46.94,47.13,73500.0,40.909,41.0746,40.909,41.0746,73500.0
2012-11-26 11:40:00,47.12,47.17,47.11,47.13,11200.0,41.0659,41.1095,41.0572,41.0746,11200.0
2012-11-26 11:45:00,47.14,47.15,47.03,47.05,73700.0,41.0833,41.0921,40.9875,41.0049,73700.0
2012-11-26 11:50:00,47.04,47.08,47.04,47.04,7800.0,40.9962,41.031,40.9962,40.9962,7800.0
2012-11-26 11:55:00,47.04,47.1,47.02,47.08,6300.0,40.9962,41.0485,40.9788,41.031,6300.0
2012-11-26 12:00:00,47.08,47.1,47.01,47.08,32100.0,41.031,41.0485,40.97,41.031,32100.0
2012-11-26 12:05:00,47.08,47.14,47.04,47.05,36100.0,41.031,41.0833,40.9962,41.0049,36100.0
2012-11-26 12:10:00,47.04,47.07,46.95,47.07,38300.0,40.9962,41.0223,40.9177,41.0223,38300.0
2012-11-26 12:15:00,47.07,47.13,47.04,47.12,46000.0,41.0223,41.0746,40.9962,41.0659,46000.0
2012-11-26 12:20:00,47.11,47.13,47.1,47.1,4400.0,41.0572,41.0746,41.0485,41.0485,4400.0
2012-11-26 12:25:00,47.1,47.12,47.04,47.1,43100.0,41.0485,41.0659,40.9962,41.0485,43100.0
2012-11-26 12:30:00,47.1,47.11,46.9,46.93,37600.0,41.0485,41.0572,40.8742,40.9003,37600.0
2012-11-26 12:35:00,46.92,46.99,46.9,46.96,9300.0,40.8916,40.9526,40.8742,40.9265,9300.0
2012-11-26 12:40:00,46.97,47.0,46.91,46.94,10300.0,40.9352,40.9613,40.8829,40.909,10300.0
2012-11-26 12:45:00,46.95,46.97,46.9,46.95,5000.0,40.9177,40.9352,40.8742,40.9177,5000.0
2012-11-26 12:50:00,46.96,47.0,46.95,46.97,6400.0,40.9265,40.9613,40.9177,40.9352,6400.0
2012-11-26 12:55:00,46.96,46.96,46.94,46.94,6200.0,40.9265,40.9265,40.909,40.909,6200.0
2012-11-26 13:00:00,46.94,46.99,46.94,46.99,5700.0,40.909,40.9526,40.909,40.9526,5700.0
2012-11-26 13:05:00,47.0,47.0,46.94,46.95,13600.0,40.9613,40.9613,40.909,40.9177,13600.0
2012-11-26 13:10:00,46.94,46.98,46.94,46.97,66300.0,40.909,40.9439,40.909,40.9352,66300.0
2012-11-26 13:15:00,46.97,47.02,46.97,46.99,15100.0,40.9352,40.9788,40.9352,40.9526,15100.0
2012-11-26 13:20:00,47.01,47.02,46.99,46.99,3900.0,40.97,40.9788,40.9526,40.9526,3900.0
2012-11-26 13:25:00,46.99,47.0,46.98,46.99,4300.0,40.9526,40.9613,40.9439,40.9526,4300.0
2012-11-26 13:30:00,47.0,47.14,47.0,47.14,23700.0,40.9613,41.0833,40.9613,41.0833,23700.0
2012-11-26 13:35:00,47.12,47.13,47.01,47.02,41100.0,41.0659,41.0746,40.97,40.9788,41100.0
2012-11-26 13:40:00,47.02,47.07,46.97,47.01,14100.0,40.9788,41.0223,40.9352,40.97,14100.0
2012-11-26 13:45:00,47.0,47.0,46.94,46.97,14800.0,40.9613,40.9613,40.909,40.9352,14800.0
2012-11-26 13:50:00,46.98,47.08,46.98,47.06,5600.0,40.9439,41.031,40.9439,41.0136,5600.0
2012-11-26 13:55:00,47.06,47.06,47.01,47.01,2700.0,41.0136,41.0136,40.97,40.97,2700.0
2012-11-26 14:00:00,47.02,47.02,46.92,46.94,7000.0,40.9788,40.9788,40.8916,40.909,7000.0
2012-11-26 14:05:00,46.93,46.96,46.91,46.96,4600.0,40.9003,40.9265,40.8829,40.9265,4600.0
2012-11-26 14:10:00,46.96,46.97,46.9,46.95,3800.0,40.9265,40.9352,40.8742,40.9177,3800.0
2012-11-26 14:15:00,46.95,46.97,46.88,46.89,6700.0,40.9177,40.9352,40.8567,40.8655,6700.0
2012-11-26 14:20:00,46.88,46.88,46.85,46.87,10700.0,40.8567,40.8567,40.8306,40.848,10700.0
2012-11-26 14:25:00,46.86,46.86,46.79,46.79,9300.0,40.8393,40.8393,40.7783,40.7783,9300.0
2012-11-26 14:30:00,46.8,46.82,46.78,46.81,36500.0,40.787,40.8045,40.7696,40.7957,36500.0
2012-11-26 14:35:00,46.81,46.84,46.8,46.83,22400.0,40.7957,40.8219,40.787,40.8132,22400.0
2012-11-26 14:40:00,46.83,46.83,46.8,46.81,12100.0,40.8132,40.8132,40.787,40.7957,12100.0
2012-11-26 14:45:00,46.81,46.89,46.81,46.89,16700.0,40.7957,40.8655,40.7957,40.8655,16700.0
2012-11-26 14:50:00,46.89,47.16,46.89,47.16,49600.0,40.8655,41.1008,40.8655,41.1008,49600.0
2012-11-26 14:55:00,47.15,47.22,47.15,47.18,21100.0,41.0921,41.1531,41.0921,41.1182,21100.0
2012-11-26 15:00:00,47.18,47.22,47.15,47.22,17800.0,41.1182,41.1531,41.0921,41.1531,17800.0
2012-11-26 15:05:00,47.2,47.3,47.18,47.3,21900.0,41.1356,41.2228,41.1182,41.2228,21900.0
2012-11-26 15:10:00,47.3,47.32,47.27,47.29,22900.0,41.2228,41.2402,41.1966,41.2141,22900.0
2012-11-26 15:15:00,47.29,47.36,47.29,47.34,17300.0,41.2141,41.2751,41.2141,41.2576,17300.0
2012-11-26 15:20:00,47.35,47.44,47.31,47.42,18200.0,41.2664,41.3448,41.2315,41.3274,18200.0
2012-11-26 15:25:00,47.43,47.46,47.39,47.41,22400.0,41.3361,41.3622,41.3012,41.3186,22400.0
2012-11-26 15:30:00,47.43,47.43,47.27,47.4,43900.0,41.3361,41.3361,41.1966,41.3099,43900.0
2012-11-26 15:35:00,47.4,47.4,47.29,47.33,28900.0,41.3099,41.3099,41.2141,41.2489,28900.0
2012-11-26 15:40:00,47.33,47.35,47.28,47.3,22300.0,41.2489,41.2664,41.2053,41.2228,22300.0
2012-11-26 15:45:00,47.3,47.34,47.29,47.33,33000.0,41.2228,41.2576,41.2141,41.2489,33000.0
2012-11-26 15:50:00,47.33,47.34,47.25,47.26,51500.0,41.2489,41.2576,41.1792,41.1879,51500.0
2012-11-26 15:55:00,47.25,47.39,47.25,47.39,67600.0,41.1792,41.3012,41.1792,41.3012,67600.0
2012-11-27 09:30:00,47.23,47.27,46.83,47.19,17900.0,41.1618,41.1966,40.8132,41.1269,17900.0
2012-11-27 09:35:00,47.17,47.26,47.17,47.23,6400.0,41.1095,41.1879,41.1095,41.1618,6400.0
2012-11-27 09:40:00,47.25,47.25,47.13,47.25,15200.0,41.1792,41.1792,41.0746,41.1792,15200.0
2012-11-27 09:45:00,47.27,47.37,47.16,47.37,33100.0,41.1966,41.2838,41.1008,41.2838,33100.0
2012-11-27 09:50:00,47.36,47.36,47.24,47.31,14100.0,41.2751,41.2751,41.1705,41.2315,14100.0
2012-11-27 09:55:00,47.31,47.31,47.19,47.28,14700.0,41.2315,41.2315,41.1269,41.2053,14700.0
2012-11-27 10:00:00,47.28,47.29,47.06,47.1,32900.0,41.2053,41.2141,41.0136,41.0485,32900.0
2012-11-27 10:05:00,47.11,47.19,47.1,47.11,14100.0,41.0572,41.1269,41.0485,41.0572,14100.0
2012-11-27 10:10:00,47.13,47.23,47.11,47.23,19400.0,41.0746,41.1618,41.0572,41.1618,19400.0
2012-11-27 10:15:00,47.21,47.26,47.14,47.19,34800.0,41.1443,41.1879,41.0833,41.1269,34800.0
2012-11-27 10:20:00,47.18,47.2,47.07,47.08,18300.0,41.1182,41.1356,41.0223,41.031,18300.0
2012-11-27 10:25:00,47.08,47.15,47.07,47.12,5200.0,41.031,41.0921,41.0223,41.0659,5200.0
2012-11-27 10:30:00,47.12,47.16,47.1,47.16,14800.0,41.0659,41.1008,41.0485,41.1008,14800.0
2012-11-27 10:35:00,47.14,47.18,47.1,47.13,14800.0,41.0833,41.1182,41.0485,41.0746,14800.0
2012-11-27 10:40:00,47.13,47.13,47.06,47.09,20600.0,41.0746,41.0746,41.0136,41.0398,20600.0
2012-11-27 10:45:00,47.08,47.09,46.99,47.06,59400.0,41.031,41.0398,40.9526,41.0136,59400.0
2012-11-27 10:50:00,47.04,47.22,47.04,47.19,23300.0,40.9962,41.1531,40.9962,41.1269,23300.0
2012-11-27 10:55:00,47.18,47.19,47.14,47.14,6000.0,41.1182,41.1269,41.0833,41.0833,6000.0
2012-11-27 11:00:00,47.16,47.21,47.16,47.18,6300.0,41.1008,41.1443,41.1008,41.1182,6300.0
2012-11-27 11:05:00,47.2,47.22,47.18,47.19,12600.0,41.1356,41.1531,41.1182,41.1269,12600.0
2012-11-27 11:10:00,47.19,47.19,47.16,47.16,4100.0,41.1269,41.1269,41.1008,41.1008,4100.0
2012-11-27 11:15:00,47.17,47.21,47.15,47.15,15300.0,41.1095,41.1443,41.0921,41.0921,15300.0
2012-11-27 11:20:00,47.16,47.19,47.06,47.11,53600.0,41.1008,41.1269,41.0136,41.0572,53600.0
2012-11-27 11:25:00,47.11,47.13,47.0,47.11,26600.0,41.0572,41.0746,40.9613,41.0572,26600.0
2012-11-27 11:30:00,47.1,47.11,47.07,47.09,6000.0,41.0485,41.0572,41.0223,41.0398,6000.0
2012-11-27 11:35:00,47.12,47.26,47.08,47.25,55500.0,41.0659,41.1879,41.031,41.1792,55500.0
2012-11-27 11:40:00,47.25,47.39,47.19,47.28,72900.0,41.1792,41.3012,41.1269,41.2053,72900.0
2012-11-27 11:45:00,47.28,47.29,47.21,47.25,10000.0,41.2053,41.2141,41.1443,41.1792,10000.0
2012-11-27 11:50:00,47.25,47.33,47.25,47.27,6000.0,41.1792,41.2489,41.1792,41.1966,6000.0
2012-11-27 11:55:00,47.28,47.3,47.2,47.22,4100.0,41.2053,41.2228,41.1356,41.1531,4100.0
2012-11-27 12:00:00,47.24,47.3,47.24,47.28,4800.0,41.1705,41.2228,41.1705,41.2053,4800.0
2012-11-27 12:05:00,47.27,47.28,47.2,47.21,17700.0,41.1966,41.2053,41.1356,41.1443,17700.0
2012-11-27 12:10:00,47.2,47.21,47.14,47.16,8500.0,41.1356,41.1443,41.0833,41.1008,8500.0
2012-11-27 12:15:00,47.17,47.19,47.15,47.16,4300.0,41.1095,41.1269,41.0921,41.1008,4300.0
2012-11-27 12:20:00,47.16,47.2,47.16,47.18,3800.0,41.1008,41.1356,41.1008,41.1182,3800.0
2012-11-27 12:25:00,47.18,47.21,47.18,47.21,3000.0,41.1182,41.1443,41.1182,41.1443,3000.0
2012-11-27 12:30:00,47.22,47.22,47.05,47.16,15500.0,41.1531,41.1531,41.0049,41.1008,15500.0
2012-11-27 12:35:00,47.16,47.17,47.09,47.15,15800.0,41.1008,41.1095,41.0398,41.0921,15800.0
2012-11-27 12:40:00,47.17,47.19,47.15,47.15,5200.0,41.1095,41.1269,41.0921,41.0921,5200.0
2012-11-27 12:45:00,47.17,47.21,47.16,47.21,2600.0,41.1095,41.1443,41.1008,41.1443,2600.0
2012-11-27 12:50:00,47.21,47.21,47.16,47.16,2900.0,41.1443,41.1443,41.1008,41.1008,2900.0
2012-11-27 12:55:00,47.14,47.16,47.1,47.14,13600.0,41.0833,41.1008,41.0485,41.0833,13600.0
2012-11-27 13:00:00,47.15,47.15,47.09,47.1,7300.0,41.0921,41.0921,41.0398,41.0485,7300.0
2012-11-27 13:05:00,47.15,47.2,47.14,47.19,1300.0,41.0921,41.1356,41.0833,41.1269,1300.0
2012-11-27 13:10:00,47.19,47.19,47.09,47.12,16400.0,41.1269,41.1269,41.0398,41.0659,16400.0
2012-11-27 13:15:00,47.11,47.15,47.09,47.1,15100.0,41.0572,41.0921,41.0398,41.0485,15100.0
2012-11-27 13:20:00,47.12,47.12,47.01,47.09,7000.0,41.0659,41.0659,40.97,41.0398,7000.0
2012-11-27 13:25:00,47.09,47.1,46.91,46.96,25200.0,41.0398,41.0485,40.8829,40.9265,25200.0
2012-11-27 13:30:00,46.96,47.03,46.96,47.03,10500.0,40.9265,40.9875,40.9265,40.9875,10500.0
2012-11-27 13:35:00,47.02,47.07,47.01,47.03,3600.0,40.9788,41.0223,40.97,40.9875,3600.0
2012-11-27 13:40:00,47.01,47.09,47.0,47.08,4600.0,40.97,41.0398,40.9613,41.031,4600.0
2012-11-27 13:45:00,47.07,47.09,46.89,46.97,37000.0,41.0223,41.0398,40.8655,40.9352,37000.0
2012-11-27 13:50:00,46.97,47.02,46.91,46.97,18700.0,40.9352,40.9788,40.8829,40.9352,18700.0
2012-11-27 13:55:00,46.98,47.02,46.96,46.98,4900.0,40.9439,40.9788,40.9265,40.9439,4900.0
2012-11-27 14:00:00,46.98,47.01,46.96,46.98,6900.0,40.9439,40.97,40.9265,40.9439,6900.0
2012-11-27 14:05:00,47.01,47.11,47.01,47.1,8900.0,40.97,41.0572,40.97,41.0485,8900.0
2012-11-27 14:10:00,47.1,47.18,47.1,47.15,6700.0,41.0485,41.1182,41.0485,41.0921,6700.0
2012-11-27 14:15:00,47.15,47.2,47.15,47.2,3400.0,41.0921,41.1356,41.0921,41.1356,3400.0
2012-11-27 14:20:00,47.2,47.21,47.01,47.03,9500.0,41.1356,41.1443,40.97,40.9875,9500.0
2012-11-27 14:25:00,47.01,47.03,46.94,46.95,17400.0,40.97,40.9875,40.909,40.9177,17400.0
2012-11-27 14:30:00,46.97,47.0,46.89,46.94,7100.0,40.9352,40.9613,40.8655,40.909,7100.0
2012-11-27 14:35:00,46.93,46.96,46.89,46.93,4900.0,40.9003,40.9265,40.8655,40.9003,4900.0
2012-11-27 14:40:00,46.94,46.99,46.89,46.89,3800.0,40.909,40.9526,40.8655,40.8655,3800.0
2012-11-27 14:45:00,46.92,46.92,46.83,46.91,11500.0,40.8916,40.8916,40.8132,40.8829,11500.0
2012-11-27 14:50:00,46.93,46.95,46.89,46.89,4700.0,40.9003,40.9177,40.8655,40.8655,4700.0
2012-11-27 14:55:00,46.91,47.0,46.91,46.99,8500.0,40.8829,40.9613,40.8829,40.9526,8500.0
2012-11-27 15:00:00,46.99,47.03,46.93,46.96,7300.0,40.9526,40.9875,40.9003,40.9265,7300.0
2012-11-27 15:05:00,46.95,47.03,46.92,46.98,11800.0,40.9177,40.9875,40.8916,40.9439,11800.0
2012-11-27 15:10:00,46.98,46.99,46.94,46.95,11200.0,40.9439,40.9526,40.909,40.9177,11200.0
2012-11-27 15:15:00,46.95,46.95,46.89,46.91,13400.0,40.9177,40.9177,40.8655,40.8829,13400.0
2012-11-27 15:20:00,46.92,46.95,46.89,46.94,13600.0,40.8916,40.9177,40.8655,40.909,13600.0
2012-11-27 15:25:00,46.95,46.95,46.87,46.91,8100.0,40.9177,40.9177,40.848,40.8829,8100.0
2012-11-27 15:30:00,46.94,46.95,46.88,46.88,15600.0,40.909,40.9177,40.8567,40.8567,15600.0
2012-11-27 15:35:00,46.88,46.9,46.78,46.8,55700.0,40.8567,40.8742,40.7696,40.787,55700.0
2012-11-27 15:40:00,46.81,46.84,46.77,46.81,17600.0,40.7957,40.8219,40.7609,40.7957,17600.0
2012-11-27 15:45:00,46.81,46.84,46.75,46.8,62800.0,40.7957,40.8219,40.7434,40.787,62800.0
2012-11-27 15:50:00,46.8,46.86,46.75,46.81,40200.0,40.787,40.8393,40.7434,40.7957,40200.0
2012-11-27 15:55:00,46.81,46.86,46.77,46.82,87000.0,40.7957,40.8393,40.7609,40.8045,87000.0
2012-11-28 09:30:00,46.67,46.67,46.46,46.46,14100.0,40.6737,40.6737,40.4907,40.4907,14100.0
2012-11-28 09:35:00,46.51,46.6,46.44,46.47,42400.0,40.5343,40.6127,40.4733,40.4994,42400.0
2012-11-28 09:40:00,46.5,46.6,46.45,46.51,58100.0,40.5256,40.6127,40.482,40.5343,58100.0
2012-11-28 09:45:00,46.51,46.56,46.44,46.46,18300.0,40.5343,40.5779,40.4733,40.4907,18300.0
2012-11-28 09:50:00,46.47,46.61,46.38,46.6,12900.0,40.4994,40.6214,40.421,40.6127,12900.0
2012-11-28 09:55:00,46.6,46.76,46.58,46.74,12600.0,40.6127,40.7522,40.5953,40.7347,12600.0
2012-11-28 10:00:00,46.74,46.75,46.6,46.62,17300.0,40.7347,40.7434,40.6127,40.6301,17300.0
2012-11-28 10:05:00,46.63,46.86,46.63,46.86,15500.0,40.6389,40.8393,40.6389,40.8393,15500.0
2012-11-28 10:10:00,46.85,46.96,46.84,46.96,14800.0,40.8306,40.9265,40.8219,40.9265,14800.0
2012-11-28 10:15:00,46.95,47.02,46.9,47.01,22400.0,40.9177,40.9788,40.8742,40.97,22400.0
2012-11-28 10:20:00,46.99,47.2,46.98,47.2,27600.0,40.9526,41.1356,40.9439,41.1356,27600.0
2012-11-28 10:25:00,47.19,47.2,47.07,47.13,15400.0,41.1269,41.1356,41.0223,41.0746,15400.0
2012-11-28 10:30:00,47.12,47.17,47.09,47.13,17200.0,41.0659,41.1095,41.0398,41.0746,17200.0
2012-11-28 10:35:00,47.12,47.3,47.11,47.21,20100.0,41.0659,41.2228,41.0572,41.1443,20100.0
2012-11-28 10:40:00,47.21,47.27,47.18,47.2,13400.0,41.1443,41.1966,41.1182,41.1356,13400.0
2012-11-28 10:45:00,47.18,47.27,47.15,47.16,14600.0,41.1182,41.1966,41.0921,41.1008,14600.0
2012-11-28 10:50:00,47.14,47.18,47.05,47.15,14800.0,41.0833,41.1182,41.0049,41.0921,14800.0
2012-11-28 10:55:00,47.15,47.18,47.09,47.12,34700.0,41.0921,41.1182,41.0398,41.0659,34700.0
2012-11-28 11:00:00,47.13,47.22,47.12,47.14,21700.0,41.0746,41.1531,41.0659,41.0833,21700.0
2012-11-28 11:05:00,47.13,47.35,47.11,47.29,26100.0,41.0746,41.2664,41.0572,41.2141,26100.0
2012-11-28 11:10:00,47.28,47.4,47.22,47.34,46800.0,41.2053,41.3099,41.1531,41.2576,46800.0
2012-11-28 11:15:00,47.33,47.46,47.32,47.41,9700.0,41.2489,41.3622,41.2402,41.3186,9700.0
2012-11-28 11:20:00,47.43,47.46,47.34,47.37,16300.0,41.3361,41.3622,41.2576,41.2838,16300.0
2012-11-28 11:25:00,47.37,47.39,47.33,47.36,10600.0,41.2838,41.3012,41.2489,41.2751,10600.0
2012-11-28 11:30:00,47.36,47.37,47.21,47.32,18700.0,41.2751,41.2838,41.1443,41.2402,18700.0
2012-11-28 11:35:00,47.32,47.4,47.31,47.4,13800.0,41.2402,41.3099,41.2315,41.3099,13800.0
2012-11-28 11:40:00,47.4,47.42,47.3,47.33,24500.0,41.3099,41.3274,41.2228,41.2489,24500.0
2012-11-28 11:45:00,47.33,47.34,47.31,47.31,5000.0,41.2489,41.2576,41.2315,41.2315,5000.0
2012-11-28 11:50:00,47.32,47.36,47.3,47.3,14400.0,41.2402,41.2751,41.2228,41.2228,14400.0
2012-11-28 11:55:00,47.3,47.37,47.3,47.36,6000.0,41.2228,41.2838,41.2228,41.2751,6000.0
2012-11-28 12:00:00,47.35,47.37,47.3,47.35,24800.0,41.2664,41.2838,41.2228,41.2664,24800.0
2012-11-28 12:05:00,47.34,47.37,47.31,47.35,6700.0,41.2576,41.2838,41.2315,41.2664,6700.0
2012-11-28 12:10:00,47.34,47.46,47.33,47.4,14600.0,41.2576,41.3622,41.2489,41.3099,14600.0
2012-11-28 12:15:00,47.38,47.55,47.38,47.46,15400.0,41.2925,41.4407,41.2925,41.3622,15400.0
2012-11-28 12:20:00,47.46,47.54,47.44,47.52,5500.0,41.3622,41.4319,41.3448,41.4145,5500.0
2012-11-28 12:25:00,47.54,47.6,47.5,47.56,8300.0,41.4319,41.4842,41.3971,41.4494,8300.0
2012-11-28 12:30:00,47.57,47.62,47.55,47.57,5200.0,41.4581,41.5017,41.4407,41.4581,5200.0
2012-11-28 12:35:00,47.58,47.65,47.58,47.62,5200.0,41.4668,41.5278,41.4668,41.5017,5200.0
2012-11-28 12:40:00,47.63,47.65,47.6,47.63,4800.0,41.5104,41.5278,41.4842,41.5104,4800.0
2012-11-28 12:45:00,47.62,47.66,47.6,47.6,4300.0,41.5017,41.5365,41.4842,41.4842,4300.0
2012-11-28 12:50:00,47.6,47.61,47.57,47.59,9100.0,41.4842,41.4929,41.4581,41.4755,9100.0
2012-11-28 12:55:00,47.6,47.62,47.59,47.61,4700.0,41.4842,41.5017,41.4755,41.4929,4700.0
2012-11-28 13:00:00,47.6,47.61,47.51,47.52,17300.0,41.4842,41.4929,41.4058,41.4145,17300.0
2012-11-28 13:05:00,47.52,47.52,47.48,47.48,1800.0,41.4145,41.4145,41.3797,41.3797,1800.0
2012-11-28 13:10:00,47.48,47.55,47.47,47.5,19500.0,41.3797,41.4407,41.3709,41.3971,19500.0
2012-11-28 13:15:00,47.51,47.52,47.46,47.46,5700.0,41.4058,41.4145,41.3622,41.3622,5700.0
2012-11-28 13:20:00,47.47,47.5,47.45,47.47,5200.0,41.3709,41.3971,41.3535,41.3709,5200.0
2012-11-28 13:25:00,47.47,47.47,47.42,47.47,6600.0,41.3709,41.3709,41.3274,41.3709,6600.0
2012-11-28 13:30:00,47.46,47.49,47.45,47.47,4100.0,41.3622,41.3884,41.3535,41.3709,4100.0
2012-11-28 13:35:00,47.48,47.48,47.37,47.37,28100.0,41.3797,41.3797,41.2838,41.2838,28100.0
2012-11-28 13:40:00,47.39,47.42,47.37,47.39,9600.0,41.3012,41.3274,41.2838,41.3012,9600.0
2012-11-28 13:45:00,47.38,47.38,47.32,47.35,8300.0,41.2925,41.2925,41.2402,41.2664,8300.0
2012-11-28 13:50:00,47.34,47.37,47.29,47.32,10900.0,41.2576,41.2838,41.2141,41.2402,10900.0
2012-11-28 13:55:00,47.31,47.38,47.28,47.29,7500.0,41.2315,41.2925,41.2053,41.2141,7500.0
2012-11-28 14:00:00,47.29,47.31,47.23,47.25,7700.0,41.2141,41.2315,41.1618,41.1792,7700.0
2012-11-28 14:05:00,47.23,47.27,47.2,47.24,6300.0,41.1618,41.1966,41.1356,41.1705,6300.0
2012-11-28 14:10:00,47.25,47.28,47.2,47.22,6400.0,41.1792,41.2053,41.1356,41.1531,6400.0
2012-11-28 14:15:00,47.23,47.26,47.19,47.19,9700.0,41.1618,41.1879,41.1269,41.1269,9700.0
2012-11-28 14:20:00,47.19,47.22,47.16,47.21,10700.0,41.1269,41.1531,41.1008,41.1443,10700.0
2012-11-28 14:25:00,47.2,47.21,47.18,47.18,2900.0,41.1356,41.1443,41.1182,41.1182,2900.0
2012-11-28 14:30:00,47.2,47.22,47.15,47.18,7400.0,41.1356,41.1531,41.0921,41.1182,7400.0
2012-11-28 14:35:00,47.19,47.23,47.18,47.2,7500.0,41.1269,41.1618,41.1182,41.1356,7500.0
2012-11-28 14:40:00,47.2,47.28,47.2,47.26,6700.0,41.1356,41.2053,41.1356,41.1879,6700.0
2012-11-28 14:45:00,47.25,47.25,47.2,47.2,3200.0,41.1792,41.1792,41.1356,41.1356,3200.0
2012-11-28 14:50:00,47.21,47.26,47.21,47.26,9400.0,41.1443,41.1879,41.1443,41.1879,9400.0
2012-11-28 14:55:00,47.27,47.3,47.24,47.3,7900.0,41.1966,41.2228,41.1705,41.2228,7900.0
2012-11-28 15:00:00,47.29,47.32,47.28,47.3,7900.0,41.2141,41.2402,41.2053,41.2228,7900.0
2012-11-28 15:05:00,47.29,47.38,47.29,47.38,6200.0,41.2141,41.2925,41.2141,41.2925,6200.0
2012-11-28 15:10:00,47.37,47.39,47.31,47.37,8000.0,41.2838,41.3012,41.2315,41.2838,8000.0
2012-11-28 15:15:00,47.37,47.4,47.28,47.3,17900.0,41.2838,41.3099,41.2053,41.2228,17900.0
2012-11-28 15:20:00,47.32,47.34,47.3,47.32,8000.0,41.2402,41.2576,41.2228,41.2402,8000.0
2012-11-28 15:25:00,47.32,47.44,47.32,47.43,17000.0,41.2402,41.3448,41.2402,41.3361,17000.0
2012-11-28 15:30:00,47.43,47.47,47.39,47.39,25900.0,41.3361,41.3709,41.3012,41.3012,25900.0
2012-11-28 15:35:00,47.39,47.41,47.37,47.37,11700.0,41.3012,41.3186,41.2838,41.2838,11700.0
2012-11-28 15:40:00,47.37,47.42,47.34,47.38,23300.0,41.2838,41.3274,41.2576,41.2925,23300.0
2012-11-28 15:45:00,47.38,47.43,47.37,47.38,16100.0,41.2925,41.3361,41.2838,41.2925,16100.0
2012-11-28 15:50:00,47.39,47.39,47.34,47.36,49200.0,41.3012,41.3012,41.2576,41.2751,49200.0
2012-11-28 15:55:00,47.35,47.37,47.31,47.35,76000.0,41.2664,41.2838,41.2315,41.2664,76000.0
2012-11-29 09:30:00,47.53,47.57,47.49,47.57,25000.0,41.4232,41.4581,41.3884,41.4581,25000.0
2012-11-29 09:35:00,47.57,47.69,47.56,47.63,15900.0,41.4581,41.5627,41.4494,41.5104,15900.0
2012-11-29 09:40:00,47.67,47.78,47.67,47.7,4000.0,41.5452,41.6411,41.5452,41.5714,4000.0
2012-11-29 09:45:00,47.68,47.71,47.64,47.67,10100.0,41.554,41.5801,41.5191,41.5452,10100.0
2012-11-29 09:50:00,47.65,47.69,47.65,47.67,4500.0,41.5278,41.5627,41.5278,41.5452,4500.0
2012-11-29 09:55:00,47.68,47.79,47.66,47.79,10700.0,41.554,41.6498,41.5365,41.6498,10700.0
2012-11-29 10:00:00,47.81,47.94,47.81,47.9,13900.0,41.6673,41.7806,41.6673,41.7457,13900.0
2012-11-29 10:05:00,47.91,47.96,47.7,47.76,19400.0,41.7544,41.798,41.5714,41.6237,19400.0
2012-11-29 10:10:00,47.76,47.82,47.69,47.8,19400.0,41.6237,41.676,41.5627,41.6585,19400.0
2012-11-29 10:15:00,47.79,47.85,47.79,47.85,7900.0,41.6498,41.7021,41.6498,41.7021,7900.0
2012-11-29 10:20:00,47.86,47.96,47.86,47.95,21900.0,41.7108,41.798,41.7108,41.7893,21900.0
2012-11-29 10:25:00,47.95,48.06,47.95,48.05,28800.0,41.7893,41.8851,41.7893,41.8764,28800.0
2012-11-29 10:30:00,48.05,48.07,47.97,48.02,31100.0,41.8764,41.8938,41.8067,41.8503,31100.0
2012-11-29 10:35:00,48.01,48.02,47.96,47.98,18700.0,41.8416,41.8503,41.798,41.8154,18700.0
2012-11-29 10:40:00,47.99,48.13,47.99,48.09,15400.0,41.8241,41.9461,41.8241,41.9113,15400.0
2012-11-29 10:45:00,48.11,48.15,48.09,48.15,11200.0,41.9287,41.9636,41.9113,41.9636,11200.0
2012-11-29 10:50:00,48.14,48.26,48.13,48.25,11800.0,41.9549,42.0594,41.9461,42.0507,11800.0
2012-11-29 10:55:00,48.23,48.27,48.21,48.26,13800.0,42.0333,42.0682,42.0159,42.0594,13800.0
2012-11-29 11:00:00,48.24,48.29,48.24,48.28,9000.0,42.042,42.0856,42.042,42.0769,9000.0
2012-11-29 11:05:00,48.28,48.29,48.24,48.27,10900.0,42.0769,42.0856,42.042,42.0682,10900.0
2012-11-29 11:10:00,48.28,48.29,48.24,48.26,24200.0,42.0769,42.0856,42.042,42.0594,24200.0
2012-11-29 11:15:00,48.26,48.32,48.19,48.23,43900.0,42.0594,42.1117,41.9984,42.0333,43900.0
2012-11-29 11:20:00,48.23,48.3,48.22,48.26,47800.0,42.0333,42.0943,42.0246,42.0594,47800.0
2012-11-29 11:25:00,48.27,48.32,48.26,48.3,11600.0,42.0682,42.1117,42.0594,42.0943,11600.0
2012-11-29 11:30:00,48.3,48.36,48.29,48.3,8500.0,42.0943,42.1466,42.0856,42.0943,8500.0
2012-11-29 11:35:00,48.3,48.33,48.29,48.31,9000.0,42.0943,42.1204,42.0856,42.103,9000.0
2012-11-29 11:40:00,48.3,48.34,48.13,48.19,118200.0,42.0943,42.1292,41.9461,41.9984,118200.0
2012-11-29 11:45:00,48.16,48.26,48.13,48.26,12100.0,41.9723,42.0594,41.9461,42.0594,12100.0
2012-11-29 11:50:00,48.26,48.34,48.2,48.24,10200.0,42.0594,42.1292,42.0071,42.042,10200.0
2012-11-29 11:55:00,48.25,48.28,48.19,48.28,15400.0,42.0507,42.0769,41.9984,42.0769,15400.0
2012-11-29 12:00:00,48.28,48.3,48.25,48.28,20600.0,42.0769,42.0943,42.0507,42.0769,20600.0
2012-11-29 12:05:00,48.26,48.38,48.26,48.32,32100.0,42.0594,42.164,42.0594,42.1117,32100.0
2012-11-29 12:10:00,48.32,48.46,48.32,48.44,10600.0,42.1117,42.2337,42.1117,42.2163,10600.0
2012-11-29 12:15:00,48.44,48.48,48.41,48.45,10900.0,42.2163,42.2512,42.1902,42.225,10900.0
2012-11-29 12:20:00,48.43,48.52,48.42,48.48,11800.0,42.2076,42.286,42.1989,42.2512,11800.0
2012-11-29 12:25:00,48.5,48.53,48.48,48.5,6100.0,42.2686,42.2947,42.2512,42.2686,6100.0
2012-11-29 12:30:00,48.51,48.52,48.48,48.5,8300.0,42.2773,42.286,42.2512,42.2686,8300.0
2012-11-29 12:35:00,48.51,48.53,48.47,48.49,6300.0,42.2773,42.2947,42.2425,42.2599,6300.0
2012-11-29 12:40:00,48.51,48.51,48.47,48.5,3600.0,42.2773,42.2773,42.2425,42.2686,3600.0
2012-11-29 12:45:00,48.47,48.5,48.46,48.46,7900.0,42.2425,42.2686,42.2337,42.2337,7900.0
2012-11-29 12:50:00,48.46,48.5,48.45,48.48,11500.0,42.2337,42.2686,42.225,42.2512,11500.0
2012-11-29 12:55:00,48.49,48.51,48.48,48.49,7900.0,42.2599,42.2773,42.2512,42.2599,7900.0
2012-11-29 13:00:00,48.49,48.52,48.46,48.49,11200.0,42.2599,42.286,42.2337,42.2599,11200.0
2012-11-29 13:05:00,48.49,48.5,48.45,48.49,7700.0,42.2599,42.2686,42.225,42.2599,7700.0
2012-11-29 13:10:00,48.47,48.48,48.42,48.44,4200.0,42.2425,42.2512,42.1989,42.2163,4200.0
2012-11-29 13:15:00,48.42,48.51,48.42,48.5,8600.0,42.1989,42.2773,42.1989,42.2686,8600.0
2012-11-29 13:20:00,48.5,48.54,48.5,48.53,10300.0,42.2686,42.3035,42.2686,42.2947,10300.0
2012-11-29 13:25:00,48.53,48.57,48.51,48.56,15300.0,42.2947,42.3296,42.2773,42.3209,15300.0
2012-11-29 13:30:00,48.56,48.61,48.55,48.59,8600.0,42.3209,42.3645,42.3122,42.347,8600.0
2012-11-29 13:35:00,48.59,48.65,48.59,48.63,9000.0,42.347,42.3993,42.347,42.3819,9000.0
2012-11-29 13:40:00,48.62,48.66,48.62,48.64,5600.0,42.3732,42.408,42.3732,42.3906,5600.0
2012-11-29 13:45:00,48.63,48.63,48.57,48.59,10700.0,42.3819,42.3819,42.3296,42.347,10700.0
2012-11-29 13:50:00,48.59,48.6,48.54,48.55,9600.0,42.347,42.3558,42.3035,42.3122,9600.0
2012-11-29 13:55:00,48.54,48.57,48.5,48.5,108900.0,42.3035,42.3296,42.2686,42.2686,108900.0
2012-11-29 14:00:00,48.5,48.52,48.5,48.51,14600.0,42.2686,42.286,42.2686,42.2773,14600.0
2012-11-29 14:05:00,48.51,48.52,48.5,48.51,11600.0,42.2773,42.286,42.2686,42.2773,11600.0
2012-11-29 14:10:00,48.51,48.56,48.5,48.55,9600.0,42.2773,42.3209,42.2686,42.3122,9600.0
2012-11-29 14:15:00,48.55,48.55,48.53,48.54,4300.0,42.3122,42.3122,42.2947,42.3035,4300.0
2012-11-29 14:20:00,48.53,48.55,48.53,48.54,3800.0,42.2947,42.3122,42.2947,42.3035,3800.0
2012-11-29 14:25:00,48.55,48.55,48.51,48.52,8600.0,42.3122,42.3122,42.2773,42.286,8600.0
2012-11-29 14:30:00,48.52,48.53,48.5,48.51,12000.0,42.286,42.2947,42.2686,42.2773,12000.0
2012-11-29 14:35:00,48.51,48.52,48.5,48.51,11400.0,42.2773,42.286,42.2686,42.2773,11400.0
2012-11-29 14:40:00,48.5,48.5,48.47,48.48,13500.0,42.2686,42.2686,42.2425,42.2512,13500.0
2012-11-29 14:45:00,48.47,48.47,48.43,48.44,7500.0,42.2425,42.2425,42.2076,42.2163,7500.0
2012-11-29 14:50:00,48.43,48.45,48.37,48.4,11100.0,42.2076,42.225,42.1553,42.1814,11100.0
2012-11-29 14:55:00,48.4,48.4,48.35,48.35,97700.0,42.1814,42.1814,42.1379,42.1379,97700.0
2012-11-29 15:00:00,48.35,48.35,48.28,48.28,13900.0,42.1379,42.1379,42.0769,42.0769,13900.0
2012-11-29 15:05:00,48.29,48.29,48.2,48.22,12700.0,42.0856,42.0856,42.0071,42.0246,12700.0
2012-11-29 15:10:00,48.22,48.23,48.16,48.23,21100.0,42.0246,42.0333,41.9723,42.0333,21100.0
2012-11-29 15:15:00,48.23,48.25,48.17,48.17,17500.0,42.0333,42.0507,41.981,41.981,17500.0
2012-11-29 15:20:00,48.18,48.21,48.07,48.08,26600.0,41.9897,42.0159,41.8938,41.9026,26600.0
2012-11-29 15:25:00,48.09,48.21,48.07,48.19,24700.0,41.9113,42.0159,41.8938,41.9984,24700.0
2012-11-29 15:30:00,48.2,48.2,48.1,48.17,48800.0,42.0071,42.0071,41.92,41.981,48800.0
2012-11-29 15:35:00,48.16,48.16,48.06,48.15,37800.0,41.9723,41.9723,41.8851,41.9636,37800.0
2012-11-29 15:40:00,48.15,48.22,48.15,48.17,39600.0,41.9636,42.0246,41.9636,41.981,39600.0
2012-11-29 15:45:00,48.17,48.19,48.09,48.09,34100.0,41.981,41.9984,41.9113,41.9113,34100.0
2012-11-29 15:50:00,48.09,48.12,48.04,48.12,55400.0,41.9113,41.9374,41.8677,41.9374,55400.0
2012-11-29 15:55:00,48.11,48.14,48.03,48.14,110000.0,41.9287,41.9549,41.859,41.9549,110000.0
2012-11-30 09:30:00,48.13,48.22,48.07,48.11,15000.0,41.9461,42.0246,41.8938,41.9287,15000.0
2012-11-30 09:35:00,48.15,48.18,48.09,48.18,6300.0,41.9636,41.9897,41.9113,41.9897,6300.0
2012-11-30 09:40:00,48.15,48.24,48.08,48.16,14600.0,41.9636,42.042,41.9026,41.9723,14600.0
2012-11-30 09:45:00,48.14,48.26,47.92,48.01,21500.0,41.9549,42.0594,41.7631,41.8416,21500.0
2012-11-30 09:50:00,48.01,48.13,47.94,48.09,14100.0,41.8416,41.9461,41.7806,41.9113,14100.0
2012-11-30 09:55:00,48.08,48.29,48.08,48.26,52600.0,41.9026,42.0856,41.9026,42.0594,52600.0
2012-11-30 10:00:00,48.24,48.37,48.22,48.31,8700.0,42.042,42.1553,42.0246,42.103,8700.0
2012-11-30 10:05:00,48.31,48.31,48.1,48.17,13300.0,42.103,42.103,41.92,41.981,13300.0
2012-11-30 10:10:00,48.14,48.36,48.13,48.3,21800.0,41.9549,42.1466,41.9461,42.0943,21800.0
2012-11-30 10:15:00,48.29,48.35,48.2,48.29,37800.0,42.0856,42.1379,42.0071,42.0856,37800.0
2012-11-30 10:20:00,48.3,48.41,48.29,48.35,59100.0,42.0943,42.1902,42.0856,42.1379,59100.0
2012-11-30 10:25:00,48.35,48.42,48.31,48.31,32500.0,42.1379,42.1989,42.103,42.103,32500.0
2012-11-30 10:30:00,48.3,48.3,48.16,48.28,38400.0,42.0943,42.0943,41.9723,42.0769,38400.0
2012-11-30 10:35:00,48.29,48.3,48.21,48.24,23200.0,42.0856,42.0943,42.0159,42.042,23200.0
2012-11-30 10:40:00,48.2,48.3,48.19,48.29,20000.0,42.0071,42.0943,41.9984,42.0856,20000.0
2012-11-30 10:45:00,48.27,48.34,48.26,48.29,5900.0,42.0682,42.1292,42.0594,42.0856,5900.0
2012-11-30 10:50:00,48.26,48.4,48.25,48.4,10300.0,42.0594,42.1814,42.0507,42.1814,10300.0
2012-11-30 10:55:00,48.4,48.48,48.38,48.44,18500.0,42.1814,42.2512,42.164,42.2163,18500.0
2012-11-30 11:00:00,48.44,48.54,48.29,48.32,145100.0,42.2163,42.3035,42.0856,42.1117,145100.0
2012-11-30 11:05:00,48.29,48.35,48.25,48.28,77600.0,42.0856,42.1379,42.0507,42.0769,77600.0
2012-11-30 11:10:00,48.28,48.3,48.19,48.19,20200.0,42.0769,42.0943,41.9984,41.9984,20200.0
2012-11-30 11:15:00,48.19,48.23,48.1,48.11,29300.0,41.9984,42.0333,41.92,41.9287,29300.0
2012-11-30 11:20:00,48.1,48.18,48.06,48.11,63300.0,41.92,41.9897,41.8851,41.9287,63300.0
2012-11-30 11:25:00,48.11,48.17,48.07,48.16,14800.0,41.9287,41.981,41.8938,41.9723,14800.0
2012-11-30 11:30:00,48.15,48.27,48.11,48.21,119400.0,41.9636,42.0682,41.9287,42.0159,119400.0
2012-11-30 11:35:00,48.2,48.27,48.19,48.22,146100.0,42.0071,42.0682,41.9984,42.0246,146100.0
2012-11-30 11:40:00,48.21,48.22,48.16,48.18,43000.0,42.0159,42.0246,41.9723,41.9897,43000.0
2012-11-30 11:45:00,48.16,48.22,48.16,48.19,24600.0,41.9723,42.0246,41.9723,41.9984,24600.0
2012-11-30 11:50:00,48.18,48.19,48.11,48.13,57400.0,41.9897,41.9984,41.9287,41.9461,57400.0
2012-11-30 11:55:00,48.15,48.21,48.15,48.17,47600.0,41.9636,42.0159,41.9636,41.981,47600.0
2012-11-30 12:00:00,48.18,48.22,48.16,48.2,19800.0,41.9897,42.0246,41.9723,42.0071,19800.0
2012-11-30 12:05:00,48.2,48.26,48.14,48.25,82700.0,42.0071,42.0594,41.9549,42.0507,82700.0
2012-11-30 12:10:00,48.25,48.27,48.19,48.26,35000.0,42.0507,42.0682,41.9984,42.0594,35000.0
2012-11-30 12:15:00,48.28,48.35,48.25,48.27,76300.0,42.0769,42.1379,42.0507,42.0682,76300.0
2012-11-30 12:20:00,48.27,48.35,48.23,48.35,11600.0,42.0682,42.1379,42.0333,42.1379,11600.0
2012-11-30 12:25:00,48.37,48.38,48.31,48.36,6800.0,42.1553,42.164,42.103,42.1466,6800.0
2012-11-30 12:30:00,48.37,48.4,48.3,48.35,26900.0,42.1553,42.1814,42.0943,42.1379,26900.0
2012-11-30 12:35:00,48.36,48.4,48.34,48.35,7800.0,42.1466,42.1814,42.1292,42.1379,7800.0
2012-11-30 12:40:00,48.36,48.36,48.27,48.31,19900.0,42.1466,42.1466,42.0682,42.103,19900.0
2012-11-30 12:45:00,48.33,48.37,48.28,48.33,25300.0,42.1204,42.1553,42.0769,42.1204,25300.0
2012-11-30 12:50:00,48.33,48.41,48.29,48.41,41600.0,42.1204,42.1902,42.0856,42.1902,41600.0
2012-11-30 12:55:00,48.42,48.51,48.41,48.45,17500.0,42.1989,42.2773,42.1902,42.225,17500.0
2012-11-30 13:00:00,48.45,48.57,48.45,48.5,14600.0,42.225,42.3296,42.225,42.2686,14600.0
2012-11-30 13:05:00,48.48,48.5,48.44,48.44,26700.0,42.2512,42.2686,42.2163,42.2163,26700.0
2012-11-30 13:10:00,48.46,48.47,48.42,48.44,9700.0,42.2337,42.2425,42.1989,42.2163,9700.0
2012-11-30 13:15:00,48.41,48.49,48.41,48.45,166800.0,42.1902,42.2599,42.1902,42.225,166800.0
2012-11-30 13:20:00,48.46,48.6,48.46,48.58,36300.0,42.2337,42.3558,42.2337,42.3383,36300.0
2012-11-30 13:25:00,48.6,48.73,48.59,48.67,25500.0,42.3558,42.469,42.347,42.4168,25500.0
2012-11-30 13:30:00,48.65,48.65,48.6,48.61,5500.0,42.3993,42.3993,42.3558,42.3645,5500.0
2012-11-30 13:35:00,48.61,48.66,48.49,48.49,34100.0,42.3645,42.408,42.2599,42.2599,34100.0
2012-11-30 13:40:00,48.49,48.62,48.48,48.59,25500.0,42.2599,42.3732,42.2512,42.347,25500.0
2012-11-30 13:45:00,48.6,48.78,48.6,48.74,28600.0,42.3558,42.5126,42.3558,42.4778,28600.0
2012-11-30 13:50:00,48.74,48.74,48.65,48.65,8500.0,42.4778,42.4778,42.3993,42.3993,8500.0
2012-11-30 13:55:00,48.65,48.76,48.65,48.69,14800.0,42.3993,42.4952,42.3993,42.4342,14800.0
2012-11-30 14:00:00,48.7,48.7,48.63,48.7,16100.0,42.4429,42.4429,42.3819,42.4429,16100.0
2012-11-30 14:05:00,48.7,48.71,48.59,48.68,26600.0,42.4429,42.4516,42.347,42.4255,26600.0
2012-11-30 14:10:00,48.68,48.82,48.68,48.71,42500.0,42.4255,42.5475,42.4255,42.4516,42500.0
2012-11-30 14:15:00,48.72,48.79,48.71,48.73,8700.0,42.4603,42.5213,42.4516,42.469,8700.0
2012-11-30 14:20:00,48.71,48.78,48.67,48.74,46100.0,42.4516,42.5126,42.4168,42.4778,46100.0
2012-11-30 14:25:00,48.73,48.77,48.63,48.64,55100.0,42.469,42.5039,42.3819,42.3906,55100.0
2012-11-30 14:30:00,48.64,48.7,48.61,48.68,40700.0,42.3906,42.4429,42.3645,42.4255,40700.0
2012-11-30 14:35:00,48.68,48.71,48.59,48.65,54500.0,42.4255,42.4516,42.347,42.3993,54500.0
2012-11-30 14:40:00,48.64,48.75,48.6,48.71,25800.0,42.3906,42.4865,42.3558,42.4516,25800.0
2012-11-30 14:45:00,48.71,48.77,48.66,48.74,20900.0,42.4516,42.5039,42.408,42.4778,20900.0
2012-11-30 14:50:00,48.73,48.76,48.7,48.75,19900.0,42.469,42.4952,42.4429,42.4865,19900.0
2012-11-30 14:55:00,48.75,48.77,48.69,48.71,30200.0,42.4865,42.5039,42.4342,42.4516,30200.0
2012-11-30 15:00:00,48.7,48.72,48.65,48.69,52900.0,42.4429,42.4603,42.3993,42.4342,52900.0
2012-11-30 15:05:00,48.7,48.72,48.67,48.7,45300.0,42.4429,42.4603,42.4168,42.4429,45300.0
2012-11-30 15:10:00,48.71,48.72,48.69,48.69,39900.0,42.4516,42.4603,42.4342,42.4342,39900.0
2012-11-30 15:15:00,48.7,48.77,48.67,48.67,41800.0,42.4429,42.5039,42.4168,42.4168,41800.0
2012-11-30 15:20:00,48.66,48.77,48.64,48.64,38100.0,42.408,42.5039,42.3906,42.3906,38100.0
2012-11-30 15:25:00,48.65,48.69,48.59,48.59,49900.0,42.3993,42.4342,42.347,42.347,49900.0
2012-11-30 15:30:00,48.59,48.61,48.52,48.52,51000.0,42.347,42.3645,42.286,42.286,51000.0
2012-11-30 15:35:00,48.53,48.57,48.52,48.57,47100.0,42.2947,42.3296,42.286,42.3296,47100.0
2012-11-30 15:40:00,48.58,48.61,48.56,48.59,68400.0,42.3383,42.3645,42.3209,42.347,68400.0
2012-11-30 15:45:00,48.61,48.72,48.57,48.7,144800.0,42.3645,42.4603,42.3296,42.4429,144800.0
2012-11-30 15:50:00,48.7,48.71,48.6,48.7,154300.0,42.4429,42.4516,42.3558,42.4429,154300.0
2012-11-30 15:55:00,48.7,48.75,48.59,48.6,294400.0,42.4429,42.4865,42.347,42.3558,294400.0
2012-12-03 09:30:00,48.79,49.13,48.69,49.05,46700.0,42.5213,42.8177,42.4342,42.7479,46700.0
2012-12-03 09:35:00,49.06,49.2,49.05,49.15,33500.0,42.7566,42.8787,42.7479,42.8351,33500.0
2012-12-03 09:40:00,49.13,49.27,49.08,49.2,31900.0,42.8177,42.9397,42.7741,42.8787,31900.0
2012-12-03 09:45:00,49.2,49.24,49.17,49.23,26900.0,42.8787,42.9135,42.8525,42.9048,26900.0
2012-12-03 09:50:00,49.23,49.23,49.12,49.17,30300.0,42.9048,42.9048,42.8089,42.8525,30300.0
2012-12-03 09:55:00,49.17,49.17,48.97,49.05,30300.0,42.8525,42.8525,42.6782,42.7479,30300.0
2012-12-03 10:00:00,49.02,49.14,48.86,49.0,48700.0,42.7218,42.8264,42.5823,42.7044,48700.0
2012-12-03 10:05:00,49.0,49.01,48.89,48.91,19000.0,42.7044,42.7131,42.6085,42.6259,19000.0
2012-12-03 10:10:00,48.91,48.98,48.89,48.91,14400.0,42.6259,42.6869,42.6085,42.6259,14400.0
2012-12-03 10:15:00,48.9,48.92,48.81,48.86,15700.0,42.6172,42.6346,42.5388,42.5823,15700.0
2012-12-03 10:20:00,48.87,49.05,48.85,49.0,25000.0,42.5911,42.7479,42.5736,42.7044,25000.0
2012-12-03 10:25:00,49.0,49.04,48.92,49.01,34000.0,42.7044,42.7392,42.6346,42.7131,34000.0
2012-12-03 10:30:00,49.02,49.08,49.01,49.04,19300.0,42.7218,42.7741,42.7131,42.7392,19300.0
2012-12-03 10:35:00,49.03,49.1,49.0,49.1,18300.0,42.7305,42.7915,42.7044,42.7915,18300.0
2012-12-03 10:40:00,49.1,49.11,49.0,49.02,13000.0,42.7915,42.8002,42.7044,42.7218,13000.0
2012-12-03 10:45:00,49.01,49.01,48.95,48.99,13300.0,42.7131,42.7131,42.6608,42.6956,13300.0
2012-12-03 10:50:00,48.99,49.0,48.9,48.9,39400.0,42.6956,42.7044,42.6172,42.6172,39400.0
2012-12-03 10:55:00,48.9,48.9,48.82,48.88,24100.0,42.6172,42.6172,42.5475,42.5998,24100.0
2012-12-03 11:00:00,48.86,48.87,48.79,48.83,24900.0,42.5823,42.5911,42.5213,42.5562,24900.0
2012-12-03 11:05:00,48.84,48.88,48.84,48.85,8300.0,42.5649,42.5998,42.5649,42.5736,8300.0
2012-12-03 11:10:00,48.84,48.88,48.84,48.85,12600.0,42.5649,42.5998,42.5649,42.5736,12600.0
2012-12-03 11:15:00,48.85,48.88,48.79,48.79,12200.0,42.5736,42.5998,42.5213,42.5213,12200.0
2012-12-03 11:20:00,48.78,48.78,48.64,48.65,15700.0,42.5126,42.5126,42.3906,42.3993,15700.0
2012-12-03 11:25:00,48.65,48.71,48.63,48.71,18500.0,42.3993,42.4516,42.3819,42.4516,18500.0
2012-12-03 11:30:00,48.69,48.78,48.66,48.75,27900.0,42.4342,42.5126,42.408,42.4865,27900.0
2012-12-03 11:35:00,48.75,48.76,48.73,48.73,9100.0,42.4865,42.4952,42.469,42.469,9100.0
2012-12-03 11:40:00,48.73,48.76,48.68,48.7,20700.0,42.469,42.4952,42.4255,42.4429,20700.0
2012-12-03 11:45:00,48.68,48.78,48.68,48.76,10500.0,42.4255,42.5126,42.4255,42.4952,10500.0
2012-12-03 11:50:00,48.75,48.82,48.75,48.78,16100.0,42.4865,42.5475,42.4865,42.5126,16100.0
2012-12-03 11:55:00,48.81,48.85,48.78,48.81,9000.0,42.5388,42.5736,42.5126,42.5388,9000.0
2012-12-03 12:00:00,48.82,48.84,48.78,48.81,4200.0,42.5475,42.5649,42.5126,42.5388,4200.0
2012-12-03 12:05:00,48.83,48.86,48.75,48.75,13300.0,42.5562,42.5823,42.4865,42.4865,13300.0
2012-12-03 12:10:00,48.74,48.77,48.73,48.77,7200.0,42.4778,42.5039,42.469,42.5039,7200.0
2012-12-03 12:15:00,48.76,48.76,48.72,48.75,11700.0,42.4952,42.4952,42.4603,42.4865,11700.0
2012-12-03 12:20:00,48.75,48.76,48.7,48.73,6900.0,42.4865,42.4952,42.4429,42.469,6900.0
2012-12-03 12:25:00,48.74,48.78,48.74,48.78,5800.0,42.4778,42.5126,42.4778,42.5126,5800.0
2012-12-03 12:30:00,48.77,48.83,48.76,48.83,9200.0,42.5039,42.5562,42.4952,42.5562,9200.0
2012-12-03 12:35:00,48.82,48.85,48.81,48.84,11900.0,42.5475,42.5736,42.5388,42.5649,11900.0
2012-12-03 12:40:00,48.83,48.83,48.78,48.8,5800.0,42.5562,42.5562,42.5126,42.5301,5800.0
2012-12-03 12:45:00,48.79,48.81,48.75,48.79,8500.0,42.5213,42.5388,42.4865,42.5213,8500.0
2012-12-03 12:50:00,48.78,48.84,48.78,48.84,8700.0,42.5126,42.5649,42.5126,42.5649,8700.0
2012-12-03 12:55:00,48.84,48.84,48.8,48.81,7700.0,42.5649,42.5649,42.5301,42.5388,7700.0
2012-12-03 13:00:00,48.79,48.8,48.75,48.77,12600.0,42.5213,42.5301,42.4865,42.5039,12600.0
2012-12-03 13:05:00,48.77,48.86,48.77,48.83,13000.0,42.5039,42.5823,42.5039,42.5562,13000.0
2012-12-03 13:10:00,48.83,48.84,48.76,48.81,11200.0,42.5562,42.5649,42.4952,42.5388,11200.0
2012-12-03 13:15:00,48.82,48.83,48.77,48.79,5800.0,42.5475,42.5562,42.5039,42.5213,5800.0
2012-12-03 13:20:00,48.78,48.79,48.76,48.77,7200.0,42.5126,42.5213,42.4952,42.5039,7200.0
2012-12-03 13:25:00,48.77,48.78,48.73,48.73,10500.0,42.5039,42.5126,42.469,42.469,10500.0
2012-12-03 13:30:00,48.72,48.72,48.59,48.62,8500.0,42.4603,42.4603,42.347,42.3732,8500.0
2012-12-03 13:35:00,48.61,48.63,48.59,48.62,20600.0,42.3645,42.3819,42.347,42.3732,20600.0
2012-12-03 13:40:00,48.62,48.66,48.59,48.66,27700.0,42.3732,42.408,42.347,42.408,27700.0
2012-12-03 13:45:00,48.64,48.66,48.62,48.66,8900.0,42.3906,42.408,42.3732,42.408,8900.0
2012-12-03 13:50:00,48.66,48.7,48.66,48.69,19700.0,42.408,42.4429,42.408,42.4342,19700.0
2012-12-03 13:55:00,48.69,48.71,48.67,48.71,7500.0,42.4342,42.4516,42.4168,42.4516,7500.0
2012-12-03 14:00:00,48.71,48.85,48.71,48.84,38300.0,42.4516,42.5736,42.4516,42.5649,38300.0
2012-12-03 14:05:00,48.84,49.0,48.84,48.97,95500.0,42.5649,42.7044,42.5649,42.6782,95500.0
2012-12-03 14:10:00,48.98,49.07,48.98,49.05,20300.0,42.6869,42.7654,42.6869,42.7479,20300.0
2012-12-03 14:15:00,49.06,49.08,49.0,49.06,25200.0,42.7566,42.7741,42.7044,42.7566,25200.0
2012-12-03 14:20:00,49.06,49.12,49.05,49.07,46600.0,42.7566,42.8089,42.7479,42.7654,46600.0
2012-12-03 14:25:00,49.08,49.12,49.04,49.12,28000.0,42.7741,42.8089,42.7392,42.8089,28000.0
2012-12-03 14:30:00,49.12,49.14,49.09,49.11,22400.0,42.8089,42.8264,42.7828,42.8002,22400.0
2012-12-03 14:35:00,49.11,49.12,49.09,49.09,21600.0,42.8002,42.8089,42.7828,42.7828,21600.0
2012-12-03 14:40:00,49.11,49.14,49.08,49.13,16700.0,42.8002,42.8264,42.7741,42.8177,16700.0
2012-12-03 14:45:00,49.12,49.16,49.12,49.14,20700.0,42.8089,42.8438,42.8089,42.8264,20700.0
2012-12-03 14:50:00,49.14,49.2,49.13,49.18,36900.0,42.8264,42.8787,42.8177,42.8612,36900.0
2012-12-03 14:55:00,49.18,49.2,49.17,49.2,19700.0,42.8612,42.8787,42.8525,42.8787,19700.0
2012-12-03 15:00:00,49.2,49.27,49.16,49.22,102500.0,42.8787,42.9397,42.8438,42.8961,102500.0
2012-12-03 15:05:00,49.22,49.27,49.17,49.2,43400.0,42.8961,42.9397,42.8525,42.8787,43400.0
2012-12-03 15:10:00,49.2,49.21,49.09,49.09,37100.0,42.8787,42.8874,42.7828,42.7828,37100.0
2012-12-03 15:15:00,49.08,49.08,48.94,48.96,31100.0,42.7741,42.7741,42.6521,42.6695,31100.0
2012-12-03 15:20:00,48.97,48.98,48.94,48.96,47900.0,42.6782,42.6869,42.6521,42.6695,47900.0
2012-12-03 15:25:00,48.97,49.0,48.92,48.93,77500.0,42.6782,42.7044,42.6346,42.6434,77500.0
2012-12-03 15:30:00,48.95,48.96,48.9,48.94,41800.0,42.6608,42.6695,42.6172,42.6521,41800.0
2012-12-03 15:35:00,48.92,48.95,48.89,48.92,117800.0,42.6346,42.6608,42.6085,42.6346,117800.0
2012-12-03 15:40:00,48.92,49.01,48.92,49.0,37400.0,42.6346,42.7131,42.6346,42.7044,37400.0
2012-12-03 15:45:00,49.0,49.08,48.98,49.01,65400.0,42.7044,42.7741,42.6869,42.7131,65400.0
2012-12-03 15:50:00,49.03,49.11,49.01,49.11,50500.0,42.7305,42.8002,42.7131,42.8002,50500.0
2012-12-03 15:55:00,49.09,49.09,48.95,48.98,108500.0,42.7828,42.7828,42.6608,42.6869,108500.0
2012-12-04 09:30:00,48.81,49.08,48.75,48.99,71300.0,42.5388,42.7741,42.4865,42.6956,71300.0
2012-12-04 09:35:00,49.02,49.09,48.96,49.02,14800.0,42.7218,42.7828,42.6695,42.7218,14800.0
2012-12-04 09:40:00,49.04,49.18,49.03,49.1,10400.0,42.7392,42.8612,42.7305,42.7915,10400.0
2012-12-04 09:45:00,49.12,49.17,49.0,49.02,15800.0,42.8089,42.8525,42.7044,42.7218,15800.0
2012-12-04 09:50:00,49.01,49.01,48.74,48.74,25700.0,42.7131,42.7131,42.4778,42.4778,25700.0
2012-12-04 09:55:00,48.73,48.95,48.56,48.56,113100.0,42.469,42.6608,42.3209,42.3209,113100.0
2012-12-04 10:00:00,48.58,48.58,48.4,48.54,24500.0,42.3383,42.3383,42.1814,42.3035,24500.0
2012-12-04 10:05:00,48.55,48.78,48.55,48.75,31400.0,42.3122,42.5126,42.3122,42.4865,31400.0
2012-12-04 10:10:00,48.77,48.88,48.72,48.78,14900.0,42.5039,42.5998,42.4603,42.5126,14900.0
2012-12-04 10:15:00,48.75,48.75,48.61,48.66,19400.0,42.4865,42.4865,42.3645,42.408,19400.0
2012-12-04 10:20:00,48.65,48.7,48.64,48.64,21000.0,42.3993,42.4429,42.3906,42.3906,21000.0
2012-12-04 10:25:00,48.64,48.66,48.5,48.52,39000.0,42.3906,42.408,42.2686,42.286,39000.0
2012-12-04 10:30:00,48.49,48.56,48.45,48.53,46700.0,42.2599,42.3209,42.225,42.2947,46700.0
2012-12-04 10:35:00,48.56,48.6,48.45,48.51,24400.0,42.3209,42.3558,42.225,42.2773,24400.0
2012-12-04 10:40:00,48.51,48.53,48.49,48.5,14600.0,42.2773,42.2947,42.2599,42.2686,14600.0
2012-12-04 10:45:00,48.51,48.54,48.48,48.52,8000.0,42.2773,42.3035,42.2512,42.286,8000.0
2012-12-04 10:50:00,48.52,48.59,48.52,48.58,19300.0,42.286,42.347,42.286,42.3383,19300.0
2012-12-04 10:55:00,48.58,48.67,48.53,48.62,22200.0,42.3383,42.4168,42.2947,42.3732,22200.0
2012-12-04 11:00:00,48.62,48.72,48.58,48.58,22900.0,42.3732,42.4603,42.3383,42.3383,22900.0
2012-12-04 11:05:00,48.58,48.61,48.52,48.58,20600.0,42.3383,42.3645,42.286,42.3383,20600.0
2012-12-04 11:10:00,48.58,48.66,48.55,48.66,16900.0,42.3383,42.408,42.3122,42.408,16900.0
2012-12-04 11:15:00,48.65,48.73,48.59,48.7,13000.0,42.3993,42.469,42.347,42.4429,13000.0
2012-12-04 11:20:00,48.7,48.71,48.6,48.6,7400.0,42.4429,42.4516,42.3558,42.3558,7400.0
2012-12-04 11:25:00,48.62,48.73,48.6,48.67,16300.0,42.3732,42.469,42.3558,42.4168,16300.0
2012-12-04 11:30:00,48.65,48.78,48.61,48.76,17200.0,42.3993,42.5126,42.3645,42.4952,17200.0
2012-12-04 11:35:00,48.76,48.77,48.68,48.7,15400.0,42.4952,42.5039,42.4255,42.4429,15400.0
2012-12-04 11:40:00,48.7,48.81,48.69,48.8,15400.0,42.4429,42.5388,42.4342,42.5301,15400.0
2012-12-04 11:45:00,48.81,48.89,48.77,48.88,36900.0,42.5388,42.6085,42.5039,42.5998,36900.0
2012-12-04 11:50:00,48.87,48.88,48.79,48.79,10200.0,42.5911,42.5998,42.5213,42.5213,10200.0
2012-12-04 11:55:00,48.78,48.82,48.74,48.75,19100.0,42.5126,42.5475,42.4778,42.4865,19100.0
2012-12-04 12:00:00,48.79,48.79,48.69,48.7,27700.0,42.5213,42.5213,42.4342,42.4429,27700.0
2012-12-04 12:05:00,48.7,48.78,48.7,48.75,23600.0,42.4429,42.5126,42.4429,42.4865,23600.0
2012-12-04 12:10:00,48.73,48.78,48.7,48.77,23200.0,42.469,42.5126,42.4429,42.5039,23200.0
2012-12-04 12:15:00,48.76,48.8,48.75,48.8,11400.0,42.4952,42.5301,42.4865,42.5301,11400.0
2012-12-04 12:20:00,48.8,48.84,48.77,48.77,10100.0,42.5301,42.5649,42.5039,42.5039,10100.0
2012-12-04 12:25:00,48.75,48.86,48.74,48.85,25700.0,42.4865,42.5823,42.4778,42.5736,25700.0
2012-12-04 12:30:00,48.81,48.86,48.78,48.85,13000.0,42.5388,42.5823,42.5126,42.5736,13000.0
2012-12-04 12:35:00,48.84,48.87,48.77,48.82,7800.0,42.5649,42.5911,42.5039,42.5475,7800.0
2012-12-04 12:40:00,48.82,48.84,48.78,48.84,4300.0,42.5475,42.5649,42.5126,42.5649,4300.0
2012-12-04 12:45:00,48.84,48.86,48.79,48.82,12800.0,42.5649,42.5823,42.5213,42.5475,12800.0
2012-12-04 12:50:00,48.8,48.81,48.75,48.77,20900.0,42.5301,42.5388,42.4865,42.5039,20900.0
2012-12-04 12:55:00,48.78,48.82,48.77,48.82,5000.0,42.5126,42.5475,42.5039,42.5475,5000.0
2012-12-04 13:00:00,48.8,48.8,48.72,48.77,29200.0,42.5301,42.5301,42.4603,42.5039,29200.0
2012-12-04 13:05:00,48.76,48.85,48.74,48.85,15400.0,42.4952,42.5736,42.4778,42.5736,15400.0
2012-12-04 13:10:00,48.84,48.85,48.81,48.85,11000.0,42.5649,42.5736,42.5388,42.5736,11000.0
2012-12-04 13:15:00,48.85,48.85,48.73,48.75,16700.0,42.5736,42.5736,42.469,42.4865,16700.0
2012-12-04 13:20:00,48.74,48.77,48.71,48.77,10200.0,42.4778,42.5039,42.4516,42.5039,10200.0
2012-12-04 13:25:00,48.77,48.85,48.76,48.85,9800.0,42.5039,42.5736,42.4952,42.5736,9800.0
2012-12-04 13:30:00,48.85,48.9,48.84,48.87,41300.0,42.5736,42.6172,42.5649,42.5911,41300.0
2012-12-04 13:35:00,48.87,48.89,48.84,48.85,32900.0,42.5911,42.6085,42.5649,42.5736,32900.0
2012-12-04 13:40:00,48.86,48.9,48.85,48.89,9200.0,42.5823,42.6172,42.5736,42.6085,9200.0
2012-12-04 13:45:00,48.89,48.91,48.87,48.88,9400.0,42.6085,42.6259,42.5911,42.5998,9400.0
2012-12-04 13:50:00,48.88,48.95,48.85,48.95,19500.0,42.5998,42.6608,42.5736,42.6608,19500.0
2012-12-04 13:55:00,48.96,48.99,48.92,48.98,15800.0,42.6695,42.6956,42.6346,42.6869,15800.0
2012-12-04 14:00:00,48.99,49.07,48.98,49.06,27900.0,42.6956,42.7654,42.6869,42.7566,27900.0
2012-12-04 14:05:00,49.06,49.1,49.04,49.04,8400.0,42.7566,42.7915,42.7392,42.7392,8400.0
2012-12-04 14:10:00,49.04,49.1,49.04,49.08,18300.0,42.7392,42.7915,42.7392,42.7741,18300.0
2012-12-04 14:15:00,49.08,49.14,49.05,49.12,44000.0,42.7741,42.8264,42.7479,42.8089,44000.0
2012-12-04 14:20:00,49.12,49.14,49.08,49.1,9900.0,42.8089,42.8264,42.7741,42.7915,9900.0
2012-12-04 14:25:00,49.09,49.09,49.05,49.05,4500.0,42.7828,42.7828,42.7479,42.7479,4500.0
2012-12-04 14:30:00,49.05,49.05,48.98,49.01,20000.0,42.7479,42.7479,42.6869,42.7131,20000.0
2012-12-04 14:35:00,49.02,49.06,49.0,49.04,9500.0,42.7218,42.7566,42.7044,42.7392,9500.0
2012-12-04 14:40:00,49.04,49.11,48.99,49.03,24100.0,42.7392,42.8002,42.6956,42.7305,24100.0
2012-12-04 14:45:00,49.05,49.12,49.04,49.07,8200.0,42.7479,42.8089,42.7392,42.7654,8200.0
2012-12-04 14:50:00,49.08,49.12,49.07,49.1,5200.0,42.7741,42.8089,42.7654,42.7915,5200.0
2012-12-04 14:55:00,49.09,49.1,49.03,49.03,8600.0,42.7828,42.7915,42.7305,42.7305,8600.0
2012-12-04 15:00:00,49.03,49.11,49.03,49.09,16900.0,42.7305,42.8002,42.7305,42.7828,16900.0
2012-12-04 15:05:00,49.09,49.13,49.09,49.12,9300.0,42.7828,42.8177,42.7828,42.8089,9300.0
2012-12-04 15:10:00,49.11,49.12,49.08,49.08,6300.0,42.8002,42.8089,42.7741,42.7741,6300.0
2012-12-04 15:15:00,49.09,49.12,49.08,49.1,15500.0,42.7828,42.8089,42.7741,42.7915,15500.0
2012-12-04 15:20:00,49.09,49.13,49.08,49.11,14400.0,42.7828,42.8177,42.7741,42.8002,14400.0
2012-12-04 15:25:00,49.11,49.13,49.09,49.12,10500.0,42.8002,42.8177,42.7828,42.8089,10500.0
2012-12-04 15:30:00,49.11,49.12,49.09,49.11,22300.0,42.8002,42.8089,42.7828,42.8002,22300.0
2012-12-04 15:35:00,49.1,49.13,49.07,49.12,23400.0,42.7915,42.8177,42.7654,42.8089,23400.0
2012-12-04 15:40:00,49.12,49.13,49.08,49.12,26100.0,42.8089,42.8177,42.7741,42.8089,26100.0
2012-12-04 15:45:00,49.1,49.19,49.09,49.17,36800.0,42.7915,42.8699,42.7828,42.8525,36800.0
2012-12-04 15:50:00,49.17,49.17,48.91,48.99,99300.0,42.8525,42.8525,42.6259,42.6956,99300.0
2012-12-04 15:55:00,48.99,49.06,48.96,48.97,138500.0,42.6956,42.7566,42.6695,42.6782,138500.0
2012-12-05 09:30:00,46.09,49.1,46.09,49.07,20500.0,40.1682,42.7915,40.1682,42.7654,20500.0
2012-12-05 09:35:00,48.99,49.03,48.84,48.93,5800.0,42.6956,42.7305,42.5649,42.6434,5800.0
2012-12-05 09:40:00,48.94,49.02,48.87,48.95,26500.0,42.6521,42.7218,42.5911,42.6608,26500.0
2012-12-05 09:45:00,48.94,48.98,48.76,48.92,15400.0,42.6521,42.6869,42.4952,42.6346,15400.0
2012-12-05 09:50:00,48.94,49.03,48.9,49.0,15800.0,42.6521,42.7305,42.6172,42.7044,15800.0
2012-12-05 09:55:00,49.0,49.07,48.96,49.03,20300.0,42.7044,42.7654,42.6695,42.7305,20300.0
2012-12-05 10:00:00,49.02,49.09,48.92,49.0,31200.0,42.7218,42.7828,42.6346,42.7044,31200.0
2012-12-05 10:05:00,48.99,49.08,48.93,49.01,19000.0,42.6956,42.7741,42.6434,42.7131,19000.0
2012-12-05 10:10:00,49.01,49.11,48.98,49.04,49800.0,42.7131,42.8002,42.6869,42.7392,49800.0
2012-12-05 10:15:00,49.05,49.07,48.97,48.98,13300.0,42.7479,42.7654,42.6782,42.6869,13300.0
2012-12-05 10:20:00,49.0,49.06,48.95,48.95,30400.0,42.7044,42.7566,42.6608,42.6608,30400.0
2012-12-05 10:25:00,48.94,48.94,48.83,48.92,20400.0,42.6521,42.6521,42.5562,42.6346,20400.0
2012-12-05 10:30:00,48.91,48.91,48.74,48.77,28900.0,42.6259,42.6259,42.4778,42.5039,28900.0
2012-12-05 10:35:00,48.76,48.83,48.68,48.73,15700.0,42.4952,42.5562,42.4255,42.469,15700.0
2012-12-05 10:40:00,48.73,48.75,48.55,48.55,28900.0,42.469,42.4865,42.3122,42.3122,28900.0
2012-12-05 10:45:00,48.55,48.69,48.55,48.69,14200.0,42.3122,42.4342,42.3122,42.4342,14200.0
2012-12-05 10:50:00,48.69,48.73,48.59,48.59,37100.0,42.4342,42.469,42.347,42.347,37100.0
2012-12-05 10:55:00,48.54,48.72,48.52,48.71,13100.0,42.3035,42.4603,42.286,42.4516,13100.0
2012-12-05 11:00:00,48.69,48.71,48.61,48.67,12300.0,42.4342,42.4516,42.3645,42.4168,12300.0
2012-12-05 11:05:00,48.65,48.73,48.65,48.66,12500.0,42.3993,42.469,42.3993,42.408,12500.0
2012-12-05 11:10:00,48.68,48.87,48.68,48.78,19400.0,42.4255,42.5911,42.4255,42.5126,19400.0
2012-12-05 11:15:00,48.78,48.84,48.74,48.74,42500.0,42.5126,42.5649,42.4778,42.4778,42500.0
2012-12-05 11:20:00,48.74,48.83,48.73,48.81,15000.0,42.4778,42.5562,42.469,42.5388,15000.0
2012-12-05 11:25:00,48.81,48.9,48.79,48.86,11700.0,42.5388,42.6172,42.5213,42.5823,11700.0
2012-12-05 11:30:00,48.87,48.94,48.85,48.87,34500.0,42.5911,42.6521,42.5736,42.5911,34500.0
2012-12-05 11:35:00,48.86,48.9,48.79,48.89,44700.0,42.5823,42.6172,42.5213,42.6085,44700.0
2012-12-05 11:40:00,48.89,49.05,48.89,48.91,31800.0,42.6085,42.7479,42.6085,42.6259,31800.0
2012-12-05 11:45:00,48.91,48.92,48.88,48.91,10100.0,42.6259,42.6346,42.5998,42.6259,10100.0
2012-12-05 11:50:00,48.9,48.99,48.82,48.99,13900.0,42.6172,42.6956,42.5475,42.6956,13900.0
2012-12-05 11:55:00,49.0,49.07,48.99,49.01,10800.0,42.7044,42.7654,42.6956,42.7131,10800.0
2012-12-05 12:00:00,49.01,49.14,49.01,49.14,35800.0,42.7131,42.8264,42.7131,42.8264,35800.0
2012-12-05 12:05:00,49.13,49.24,49.13,49.18,9100.0,42.8177,42.9135,42.8177,42.8612,9100.0
2012-12-05 12:10:00,49.18,49.23,49.14,49.15,5900.0,42.8612,42.9048,42.8264,42.8351,5900.0
2012-12-05 12:15:00,49.16,49.16,49.02,49.11,23800.0,42.8438,42.8438,42.7218,42.8002,23800.0
2012-12-05 12:20:00,49.11,49.15,49.11,49.13,3600.0,42.8002,42.8351,42.8002,42.8177,3600.0
2012-12-05 12:25:00,49.12,49.12,49.05,49.06,6300.0,42.8089,42.8089,42.7479,42.7566,6300.0
2012-12-05 12:30:00,49.05,49.15,49.05,49.13,10200.0,42.7479,42.8351,42.7479,42.8177,10200.0
2012-12-05 12:35:00,49.15,49.23,49.15,49.23,9200.0,42.8351,42.9048,42.8351,42.9048,9200.0
2012-12-05 12:40:00,49.22,49.28,49.22,49.25,7600.0,42.8961,42.9484,42.8961,42.9222,7600.0
2012-12-05 12:45:00,49.26,49.28,49.19,49.21,7200.0,42.931,42.9484,42.8699,42.8874,7200.0
2012-12-05 12:50:00,49.21,49.25,49.15,49.16,6900.0,42.8874,42.9222,42.8351,42.8438,6900.0
2012-12-05 12:55:00,49.18,49.2,49.13,49.17,3700.0,42.8612,42.8787,42.8177,42.8525,3700.0
2012-12-05 13:00:00,49.16,49.16,49.11,49.12,6700.0,42.8438,42.8438,42.8002,42.8089,6700.0
2012-12-05 13:05:00,49.12,49.13,49.08,49.12,8100.0,42.8089,42.8177,42.7741,42.8089,8100.0
2012-12-05 13:10:00,49.14,49.18,49.12,49.17,7600.0,42.8264,42.8612,42.8089,42.8525,7600.0
2012-12-05 13:15:00,49.18,49.18,49.06,49.09,9300.0,42.8612,42.8612,42.7566,42.7828,9300.0
2012-12-05 13:20:00,49.08,49.09,49.04,49.05,5600.0,42.7741,42.7828,42.7392,42.7479,5600.0
2012-12-05 13:25:00,49.06,49.09,49.04,49.04,4800.0,42.7566,42.7828,42.7392,42.7392,4800.0
2012-12-05 13:30:00,49.04,49.08,49.04,49.08,3200.0,42.7392,42.7741,42.7392,42.7741,3200.0
2012-12-05 13:35:00,49.07,49.11,49.03,49.04,15400.0,42.7654,42.8002,42.7305,42.7392,15400.0
2012-12-05 13:40:00,49.04,49.08,49.02,49.02,7100.0,42.7392,42.7741,42.7218,42.7218,7100.0
2012-12-05 13:45:00,49.02,49.05,49.0,49.04,6800.0,42.7218,42.7479,42.7044,42.7392,6800.0
2012-12-05 13:50:00,49.05,49.07,49.03,49.07,3800.0,42.7479,42.7654,42.7305,42.7654,3800.0
2012-12-05 13:55:00,49.06,49.08,49.0,49.02,8900.0,42.7566,42.7741,42.7044,42.7218,8900.0
2012-12-05 14:00:00,49.01,49.12,49.01,49.1,7600.0,42.7131,42.8089,42.7131,42.7915,7600.0
2012-12-05 14:05:00,49.09,49.14,49.08,49.11,8300.0,42.7828,42.8264,42.7741,42.8002,8300.0
2012-12-05 14:10:00,49.12,49.2,49.12,49.18,10300.0,42.8089,42.8787,42.8089,42.8612,10300.0
2012-12-05 14:15:00,49.18,49.27,49.18,49.26,10500.0,42.8612,42.9397,42.8612,42.931,10500.0
2012-12-05 14:20:00,49.26,49.34,49.24,49.34,21800.0,42.931,43.0007,42.9135,43.0007,21800.0
2012-12-05 14:25:00,49.33,49.39,49.33,49.37,32500.0,42.992,43.0443,42.992,43.0268,32500.0
2012-12-05 14:30:00,49.38,49.49,49.37,49.47,51700.0,43.0355,43.1314,43.0268,43.114,51700.0
2012-12-05 14:35:00,49.48,49.53,49.48,49.53,38300.0,43.1227,43.1663,43.1227,43.1663,38300.0
2012-12-05 14:40:00,49.53,49.73,49.53,49.71,56200.0,43.1663,43.3406,43.1663,43.3231,56200.0
2012-12-05 14:45:00,49.7,49.81,49.7,49.8,30500.0,43.3144,43.4103,43.3144,43.4016,30500.0
2012-12-05 14:50:00,49.8,49.83,49.77,49.81,30300.0,43.4016,43.4277,43.3754,43.4103,30300.0
2012-12-05 14:55:00,49.81,49.89,49.75,49.75,41100.0,43.4103,43.48,43.358,43.358,41100.0
2012-12-05 15:00:00,49.78,49.89,49.76,49.89,21000.0,43.3841,43.48,43.3667,43.48,21000.0
2012-12-05 15:05:00,49.89,49.9,49.79,49.86,24300.0,43.48,43.4887,43.3929,43.4539,24300.0
2012-12-05 15:10:00,49.87,49.94,49.85,49.92,48900.0,43.4626,43.5236,43.4451,43.5062,48900.0
2012-12-05 15:15:00,49.92,49.93,49.87,49.9,22900.0,43.5062,43.5149,43.4626,43.4887,22900.0
2012-12-05 15:20:00,49.9,49.94,49.85,49.91,41700.0,43.4887,43.5236,43.4451,43.4974,41700.0
2012-12-05 15:25:00,49.91,49.95,49.89,49.91,49000.0,43.4974,43.5323,43.48,43.4974,49000.0
2012-12-05 15:30:00,49.91,49.95,49.88,49.88,38300.0,43.4974,43.5323,43.4713,43.4713,38300.0
2012-12-05 15:35:00,49.89,49.94,49.83,49.83,34300.0,43.48,43.5236,43.4277,43.4277,34300.0
2012-12-05 15:40:00,49.83,49.89,49.75,49.78,73200.0,43.4277,43.48,43.358,43.3841,73200.0
2012-12-05 15:45:00,49.77,49.8,49.71,49.76,48700.0,43.3754,43.4016,43.3231,43.3667,48700.0
2012-12-05 15:50:00,49.76,49.88,49.76,49.85,92000.0,43.3667,43.4713,43.3667,43.4451,92000.0
2012-12-05 15:55:00,49.85,49.86,49.69,49.74,144300.0,43.4451,43.4539,43.3057,43.3493,144300.0
2012-12-06 09:30:00,49.35,49.67,49.35,49.56,35600.0,43.0094,43.2883,43.0094,43.1924,35600.0
2012-12-06 09:35:00,49.6,49.71,49.6,49.67,4100.0,43.2273,43.3231,43.2273,43.2883,4100.0
2012-12-06 09:40:00,49.68,49.74,49.54,49.55,14600.0,43.297,43.3493,43.175,43.1837,14600.0
2012-12-06 09:45:00,49.57,49.63,49.51,49.57,12500.0,43.2011,43.2534,43.1488,43.2011,12500.0
2012-12-06 09:50:00,49.55,49.61,49.48,49.5,13800.0,43.1837,43.236,43.1227,43.1401,13800.0
2012-12-06 09:55:00,49.51,49.52,49.43,49.47,13500.0,43.1488,43.1575,43.0791,43.114,13500.0
2012-12-06 10:00:00,49.47,49.51,49.37,49.45,19200.0,43.114,43.1488,43.0268,43.0965,19200.0
2012-12-06 10:05:00,49.43,49.48,49.42,49.44,7700.0,43.0791,43.1227,43.0704,43.0878,7700.0
2012-12-06 10:10:00,49.41,49.43,49.26,49.31,10900.0,43.0617,43.0791,42.931,42.9745,10900.0
2012-12-06 10:15:00,49.37,49.46,49.28,49.28,15000.0,43.0268,43.1053,42.9484,42.9484,15000.0
2012-12-06 10:20:00,49.3,49.39,49.27,49.36,10200.0,42.9658,43.0443,42.9397,43.0181,10200.0
2012-12-06 10:25:00,49.36,49.39,49.32,49.36,6200.0,43.0181,43.0443,42.9832,43.0181,6200.0
2012-12-06 10:30:00,49.37,49.39,49.3,49.33,9900.0,43.0268,43.0443,42.9658,42.992,9900.0
2012-12-06 10:35:00,49.35,49.36,49.2,49.32,40600.0,43.0094,43.0181,42.8787,42.9832,40600.0
2012-12-06 10:40:00,49.34,49.34,49.2,49.2,24700.0,43.0007,43.0007,42.8787,42.8787,24700.0
2012-12-06 10:45:00,49.22,49.28,49.19,49.26,14300.0,42.8961,42.9484,42.8699,42.931,14300.0
2012-12-06 10:50:00,49.26,49.27,49.16,49.16,19300.0,42.931,42.9397,42.8438,42.8438,19300.0
2012-12-06 10:55:00,49.17,49.29,49.15,49.18,54800.0,42.8525,42.9571,42.8351,42.8612,54800.0
2012-12-06 11:00:00,49.19,49.25,49.16,49.21,55500.0,42.8699,42.9222,42.8438,42.8874,55500.0
2012-12-06 11:05:00,49.21,49.21,49.0,49.0,46200.0,42.8874,42.8874,42.7044,42.7044,46200.0
2012-12-06 11:10:00,49.01,49.03,49.0,49.01,38900.0,42.7131,42.7305,42.7044,42.7131,38900.0
2012-12-06 11:15:00,49.02,49.22,49.01,49.21,38000.0,42.7218,42.8961,42.7131,42.8874,38000.0
2012-12-06 11:20:00,49.21,49.22,49.16,49.18,22600.0,42.8874,42.8961,42.8438,42.8612,22600.0
2012-12-06 11:25:00,49.18,49.29,49.16,49.27,24900.0,42.8612,42.9571,42.8438,42.9397,24900.0
2012-12-06 11:30:00,49.29,49.32,49.26,49.29,13600.0,42.9571,42.9832,42.931,42.9571,13600.0
2012-12-06 11:35:00,49.28,49.36,49.26,49.34,15600.0,42.9484,43.0181,42.931,43.0007,15600.0
2012-12-06 11:40:00,49.35,49.43,49.34,49.43,14000.0,43.0094,43.0791,43.0007,43.0791,14000.0
2012-12-06 11:45:00,49.41,49.5,49.39,49.5,10000.0,43.0617,43.1401,43.0443,43.1401,10000.0
2012-12-06 11:50:00,49.49,49.56,49.49,49.55,9500.0,43.1314,43.1924,43.1314,43.1837,9500.0
2012-12-06 11:55:00,49.55,49.55,49.48,49.48,18100.0,43.1837,43.1837,43.1227,43.1227,18100.0
2012-12-06 12:00:00,49.48,49.49,49.44,49.46,5900.0,43.1227,43.1314,43.0878,43.1053,5900.0
2012-12-06 12:05:00,49.45,49.52,49.45,49.5,9200.0,43.0965,43.1575,43.0965,43.1401,9200.0
2012-12-06 12:10:00,49.5,49.58,49.49,49.58,15900.0,43.1401,43.2098,43.1314,43.2098,15900.0
2012-12-06 12:15:00,49.56,49.57,49.52,49.54,8200.0,43.1924,43.2011,43.1575,43.175,8200.0
2012-12-06 12:20:00,49.54,49.54,49.51,49.51,4400.0,43.175,43.175,43.1488,43.1488,4400.0
2012-12-06 12:25:00,49.51,49.52,49.44,49.48,4900.0,43.1488,43.1575,43.0878,43.1227,4900.0
2012-12-06 12:30:00,49.48,49.5,49.46,49.49,4100.0,43.1227,43.1401,43.1053,43.1314,4100.0
2012-12-06 12:35:00,49.5,49.54,49.47,49.54,9800.0,43.1401,43.175,43.114,43.175,9800.0
2012-12-06 12:40:00,49.55,49.55,49.5,49.5,5700.0,43.1837,43.1837,43.1401,43.1401,5700.0
2012-12-06 12:45:00,49.5,49.52,49.49,49.51,6600.0,43.1401,43.1575,43.1314,43.1488,6600.0
2012-12-06 12:50:00,49.52,49.53,49.48,49.48,3800.0,43.1575,43.1663,43.1227,43.1227,3800.0
2012-12-06 12:55:00,49.48,49.48,49.43,49.43,4200.0,43.1227,43.1227,43.0791,43.0791,4200.0
2012-12-06 13:00:00,49.43,49.43,49.41,49.41,4700.0,43.0791,43.0791,43.0617,43.0617,4700.0
2012-12-06 13:05:00,49.43,49.43,49.39,49.43,26900.0,43.0791,43.0791,43.0443,43.0791,26900.0
2012-12-06 13:10:00,49.44,49.55,49.44,49.54,5400.0,43.0878,43.1837,43.0878,43.175,5400.0
2012-12-06 13:15:00,49.54,49.56,49.52,49.55,7900.0,43.175,43.1924,43.1575,43.1837,7900.0
2012-12-06 13:20:00,49.55,49.55,49.5,49.53,22200.0,43.1837,43.1837,43.1401,43.1663,22200.0
2012-12-06 13:25:00,49.51,49.52,49.45,49.45,11300.0,43.1488,43.1575,43.0965,43.0965,11300.0
2012-12-06 13:30:00,49.43,49.46,49.42,49.42,4800.0,43.0791,43.1053,43.0704,43.0704,4800.0
2012-12-06 13:35:00,49.43,49.46,49.39,49.4,10100.0,43.0791,43.1053,43.0443,43.053,10100.0
2012-12-06 13:40:00,49.4,49.41,49.38,49.39,7000.0,43.053,43.0617,43.0355,43.0443,7000.0
2012-12-06 13:45:00,49.39,49.41,49.39,49.41,7300.0,43.0443,43.0617,43.0443,43.0617,7300.0
2012-12-06 13:50:00,49.4,49.45,49.35,49.38,12700.0,43.053,43.0965,43.0094,43.0355,12700.0
2012-12-06 13:55:00,49.36,49.41,49.36,49.41,8900.0,43.0181,43.0617,43.0181,43.0617,8900.0
2012-12-06 14:00:00,49.41,49.43,49.36,49.36,10500.0,43.0617,43.0791,43.0181,43.0181,10500.0
2012-12-06 14:05:00,49.35,49.37,49.31,49.32,7600.0,43.0094,43.0268,42.9745,42.9832,7600.0
2012-12-06 14:10:00,49.32,49.35,49.3,49.33,13500.0,42.9832,43.0094,42.9658,42.992,13500.0
2012-12-06 14:15:00,49.32,49.34,49.3,49.32,7900.0,42.9832,43.0007,42.9658,42.9832,7900.0
2012-12-06 14:20:00,49.31,49.33,49.28,49.32,11500.0,42.9745,42.992,42.9484,42.9832,11500.0
2012-12-06 14:25:00,49.32,49.32,49.26,49.27,10400.0,42.9832,42.9832,42.931,42.9397,10400.0
2012-12-06 14:30:00,49.26,49.28,49.24,49.28,13400.0,42.931,42.9484,42.9135,42.9484,13400.0
2012-12-06 14:35:00,49.28,49.29,49.25,49.27,12500.0,42.9484,42.9571,42.9222,42.9397,12500.0
2012-12-06 14:40:00,49.26,49.28,49.23,49.24,9700.0,42.931,42.9484,42.9048,42.9135,9700.0
2012-12-06 14:45:00,49.24,49.29,49.23,49.26,12200.0,42.9135,42.9571,42.9048,42.931,12200.0
2012-12-06 14:50:00,49.26,49.33,49.23,49.31,16200.0,42.931,42.992,42.9048,42.9745,16200.0
2012-12-06 14:55:00,49.3,49.33,49.3,49.32,12400.0,42.9658,42.992,42.9658,42.9832,12400.0
2012-12-06 15:00:00,49.31,49.34,49.27,49.27,13600.0,42.9745,43.0007,42.9397,42.9397,13600.0
2012-12-06 15:05:00,49.27,49.32,49.26,49.28,11300.0,42.9397,42.9832,42.931,42.9484,11300.0
2012-12-06 15:10:00,49.29,49.33,49.23,49.25,21700.0,42.9571,42.992,42.9048,42.9222,21700.0
2012-12-06 15:15:00,49.25,49.25,49.13,49.15,27400.0,42.9222,42.9222,42.8177,42.8351,27400.0
2012-12-06 15:20:00,49.16,49.17,49.11,49.13,28800.0,42.8438,42.8525,42.8002,42.8177,28800.0
2012-12-06 15:25:00,49.12,49.18,49.12,49.14,23800.0,42.8089,42.8612,42.8089,42.8264,23800.0
2012-12-06 15:30:00,49.14,49.23,49.13,49.21,29500.0,42.8264,42.9048,42.8177,42.8874,29500.0
2012-12-06 15:35:00,49.22,49.36,49.22,49.33,38100.0,42.8961,43.0181,42.8961,42.992,38100.0
2012-12-06 15:40:00,49.33,49.35,49.31,49.34,32000.0,42.992,43.0094,42.9745,43.0007,32000.0
2012-12-06 15:45:00,49.35,49.38,49.32,49.34,39000.0,43.0094,43.0355,42.9832,43.0007,39000.0
2012-12-06 15:50:00,49.35,49.41,49.35,49.38,43500.0,43.0094,43.0617,43.0094,43.0355,43500.0
2012-12-06 15:55:00,49.39,49.42,49.35,49.41,75400.0,43.0443,43.0704,43.0094,43.0617,75400.0
2012-12-07 09:30:00,49.61,49.66,49.51,49.55,27300.0,43.236,43.2796,43.1488,43.1837,27300.0
2012-12-07 09:35:00,49.56,49.56,49.35,49.35,15200.0,43.1924,43.1924,43.0094,43.0094,15200.0
2012-12-07 09:40:00,49.37,49.44,49.21,49.25,26300.0,43.0268,43.0878,42.8874,42.9222,26300.0
2012-12-07 09:45:00,49.27,49.28,49.2,49.24,8400.0,42.9397,42.9484,42.8787,42.9135,8400.0
2012-12-07 09:50:00,49.25,49.25,49.14,49.16,19600.0,42.9222,42.9222,42.8264,42.8438,19600.0
2012-12-07 09:55:00,49.13,49.28,49.12,49.25,16700.0,42.8177,42.9484,42.8089,42.9222,16700.0
2012-12-07 10:00:00,49.26,49.38,49.18,49.27,20400.0,42.931,43.0355,42.8612,42.9397,20400.0
2012-12-07 10:05:00,49.31,49.34,49.26,49.3,25300.0,42.9745,43.0007,42.931,42.9658,25300.0
2012-12-07 10:10:00,49.29,49.4,49.24,49.3,30300.0,42.9571,43.053,42.9135,42.9658,30300.0
2012-12-07 10:15:00,49.31,49.33,49.24,49.28,26600.0,42.9745,42.992,42.9135,42.9484,26600.0
2012-12-07 10:20:00,49.28,49.3,49.23,49.24,8400.0,42.9484,42.9658,42.9048,42.9135,8400.0
2012-12-07 10:25:00,49.26,49.32,49.23,49.31,4900.0,42.931,42.9832,42.9048,42.9745,4900.0
2012-12-07 10:30:00,49.34,49.36,49.2,49.24,36000.0,43.0007,43.0181,42.8787,42.9135,36000.0
2012-12-07 10:35:00,49.25,49.31,49.22,49.29,28700.0,42.9222,42.9745,42.8961,42.9571,28700.0
2012-12-07 10:40:00,49.3,49.31,49.2,49.25,12800.0,42.9658,42.9745,42.8787,42.9222,12800.0
2012-12-07 10:45:00,49.26,49.26,49.18,49.2,10000.0,42.931,42.931,42.8612,42.8787,10000.0
2012-12-07 10:50:00,49.21,49.25,49.13,49.14,13900.0,42.8874,42.9222,42.8177,42.8264,13900.0
2012-12-07 10:55:00,49.13,49.15,49.09,49.09,9900.0,42.8177,42.8351,42.7828,42.7828,9900.0
2012-12-07 11:00:00,49.07,49.19,49.04,49.12,14700.0,42.7654,42.8699,42.7392,42.8089,14700.0
2012-12-07 11:05:00,49.13,49.19,49.07,49.08,11400.0,42.8177,42.8699,42.7654,42.7741,11400.0
2012-12-07 11:10:00,49.07,49.1,49.05,49.08,11500.0,42.7654,42.7915,42.7479,42.7741,11500.0
2012-12-07 11:15:00,49.08,49.16,49.06,49.13,12800.0,42.7741,42.8438,42.7566,42.8177,12800.0
2012-12-07 11:20:00,49.12,49.2,49.1,49.14,10400.0,42.8089,42.8787,42.7915,42.8264,10400.0
2012-12-07 11:25:00,49.14,49.21,49.12,49.13,15600.0,42.8264,42.8874,42.8089,42.8177,15600.0
2012-12-07 11:30:00,49.14,49.2,49.08,49.15,21500.0,42.8264,42.8787,42.7741,42.8351,21500.0
2012-12-07 11:35:00,49.16,49.16,49.1,49.11,9700.0,42.8438,42.8438,42.7915,42.8002,9700.0
2012-12-07 11:40:00,49.12,49.13,49.07,49.08,10600.0,42.8089,42.8177,42.7654,42.7741,10600.0
2012-12-07 11:45:00,49.09,49.12,49.06,49.09,15900.0,42.7828,42.8089,42.7566,42.7828,15900.0
2012-12-07 11:50:00,49.1,49.11,49.01,49.07,10300.0,42.7915,42.8002,42.7131,42.7654,10300.0
2012-12-07 11:55:00,49.06,49.1,49.04,49.05,14100.0,42.7566,42.7915,42.7392,42.7479,14100.0
2012-12-07 12:00:00,49.06,49.12,49.05,49.11,15100.0,42.7566,42.8089,42.7479,42.8002,15100.0
2012-12-07 12:05:00,49.11,49.13,49.05,49.13,19600.0,42.8002,42.8177,42.7479,42.8177,19600.0
2012-12-07 12:10:00,49.11,49.16,49.08,49.12,13500.0,42.8002,42.8438,42.7741,42.8089,13500.0
2012-12-07 12:15:00,49.12,49.16,49.09,49.13,12700.0,42.8089,42.8438,42.7828,42.8177,12700.0
2012-12-07 12:20:00,49.14,49.15,49.09,49.09,10700.0,42.8264,42.8351,42.7828,42.7828,10700.0
2012-12-07 12:25:00,49.09,49.12,49.07,49.1,9000.0,42.7828,42.8089,42.7654,42.7915,9000.0
2012-12-07 12:30:00,49.1,49.11,49.07,49.09,15600.0,42.7915,42.8002,42.7654,42.7828,15600.0
2012-12-07 12:35:00,49.09,49.09,49.05,49.08,7500.0,42.7828,42.7828,42.7479,42.7741,7500.0
2012-12-07 12:40:00,49.08,49.12,49.07,49.1,8200.0,42.7741,42.8089,42.7654,42.7915,8200.0
2012-12-07 12:45:00,49.12,49.24,49.09,49.2,22900.0,42.8089,42.9135,42.7828,42.8787,22900.0
2012-12-07 12:50:00,49.21,49.21,49.16,49.18,20900.0,42.8874,42.8874,42.8438,42.8612,20900.0
2012-12-07 12:55:00,49.17,49.2,49.14,49.2,19500.0,42.8525,42.8787,42.8264,42.8787,19500.0
2012-12-07 13:00:00,49.19,49.26,49.18,49.24,24400.0,42.8699,42.931,42.8612,42.9135,24400.0
2012-12-07 13:05:00,49.25,49.26,49.21,49.22,9100.0,42.9222,42.931,42.8874,42.8961,9100.0
2012-12-07 13:10:00,49.21,49.22,49.18,49.19,25400.0,42.8874,42.8961,42.8612,42.8699,25400.0
2012-12-07 13:15:00,49.2,49.2,49.13,49.16,5100.0,42.8787,42.8787,42.8177,42.8438,5100.0
2012-12-07 13:20:00,49.16,49.23,49.16,49.22,2700.0,42.8438,42.9048,42.8438,42.8961,2700.0
2012-12-07 13:25:00,49.23,49.28,49.21,49.24,7100.0,42.9048,42.9484,42.8874,42.9135,7100.0
2012-12-07 13:30:00,49.22,49.28,49.19,49.27,17200.0,42.8961,42.9484,42.8699,42.9397,17200.0
2012-12-07 13:35:00,49.25,49.28,49.25,49.28,8900.0,42.9222,42.9484,42.9222,42.9484,8900.0
2012-12-07 13:40:00,49.27,49.28,49.22,49.26,43400.0,42.9397,42.9484,42.8961,42.931,43400.0
2012-12-07 13:45:00,49.26,49.29,49.22,49.24,11100.0,42.931,42.9571,42.8961,42.9135,11100.0
2012-12-07 13:50:00,49.24,49.27,49.22,49.27,13700.0,42.9135,42.9397,42.8961,42.9397,13700.0
2012-12-07 13:55:00,49.26,49.28,49.25,49.25,17100.0,42.931,42.9484,42.9222,42.9222,17100.0
2012-12-07 14:00:00,49.25,49.27,49.22,49.24,20200.0,42.9222,42.9397,42.8961,42.9135,20200.0
2012-12-07 14:05:00,49.24,49.26,49.22,49.24,9300.0,42.9135,42.931,42.8961,42.9135,9300.0
2012-12-07 14:10:00,49.24,49.27,49.24,49.26,7400.0,42.9135,42.9397,42.9135,42.931,7400.0
2012-12-07 14:15:00,49.26,49.27,49.22,49.23,15400.0,42.931,42.9397,42.8961,42.9048,15400.0
2012-12-07 14:20:00,49.23,49.25,49.22,49.25,6800.0,42.9048,42.9222,42.8961,42.9222,6800.0
2012-12-07 14:25:00,49.26,49.26,49.22,49.24,9700.0,42.931,42.931,42.8961,42.9135,9700.0
2012-12-07 14:30:00,49.23,49.26,49.22,49.24,29800.0,42.9048,42.931,42.8961,42.9135,29800.0
2012-12-07 14:35:00,49.24,49.27,49.24,49.26,5600.0,42.9135,42.9397,42.9135,42.931,5600.0
2012-12-07 14:40:00,49.27,49.28,49.23,49.27,51700.0,42.9397,42.9484,42.9048,42.9397,51700.0
2012-12-07 14:45:00,49.26,49.28,49.24,49.25,10200.0,42.931,42.9484,42.9135,42.9222,10200.0
2012-12-07 14:50:00,49.26,49.27,49.25,49.25,6100.0,42.931,42.9397,42.9222,42.9222,6100.0
2012-12-07 14:55:00,49.26,49.3,49.25,49.27,13600.0,42.931,42.9658,42.9222,42.9397,13600.0
2012-12-07 15:00:00,49.28,49.31,49.25,49.29,64400.0,42.9484,42.9745,42.9222,42.9571,64400.0
2012-12-07 15:05:00,49.29,49.29,49.23,49.24,10500.0,42.9571,42.9571,42.9048,42.9135,10500.0
2012-12-07 15:10:00,49.24,49.24,49.22,49.22,17600.0,42.9135,42.9135,42.8961,42.8961,17600.0
2012-12-07 15:15:00,49.22,49.24,49.22,49.22,22600.0,42.8961,42.9135,42.8961,42.8961,22600.0
2012-12-07 15:20:00,49.22,49.25,49.19,49.23,16800.0,42.8961,42.9222,42.8699,42.9048,16800.0
2012-12-07 15:25:00,49.23,49.24,49.2,49.21,21600.0,42.9048,42.9135,42.8787,42.8874,21600.0
2012-12-07 15:30:00,49.21,49.26,49.19,49.24,39600.0,42.8874,42.931,42.8699,42.9135,39600.0
2012-12-07 15:35:00,49.24,49.25,49.19,49.22,88900.0,42.9135,42.9222,42.8699,42.8961,88900.0
2012-12-07 15:40:00,49.24,49.32,49.24,49.31,130000.0,42.9135,42.9832,42.9135,42.9745,130000.0
2012-12-07 15:45:00,49.32,49.33,49.24,49.25,76100.0,42.9832,42.992,42.9135,42.9222,76100.0
2012-12-07 15:50:00,49.25,49.29,49.24,49.28,111000.0,42.9222,42.9571,42.9135,42.9484,111000.0
2012-12-07 15:55:00,49.28,49.38,49.27,49.36,84400.0,42.9484,43.0355,42.9397,43.0181,84400.0
2012-12-10 09:30:00,49.2,49.46,49.2,49.44,17700.0,42.8787,43.1053,42.8787,43.0878,17700.0
2012-12-10 09:35:00,49.44,49.46,49.25,49.25,8000.0,43.0878,43.1053,42.9222,42.9222,8000.0
2012-12-10 09:40:00,49.25,49.27,49.14,49.14,11200.0,42.9222,42.9397,42.8264,42.8264,11200.0
2012-12-10 09:45:00,49.16,49.2,49.11,49.18,14500.0,42.8438,42.8787,42.8002,42.8612,14500.0
2012-12-10 09:50:00,49.2,49.23,49.06,49.11,23300.0,42.8787,42.9048,42.7566,42.8002,23300.0
2012-12-10 09:55:00,49.11,49.12,49.02,49.05,17100.0,42.8002,42.8089,42.7218,42.7479,17100.0
2012-12-10 10:00:00,49.06,49.1,48.94,49.0,58400.0,42.7566,42.7915,42.6521,42.7044,58400.0
2012-12-10 10:05:00,49.0,49.01,48.95,48.95,21300.0,42.7044,42.7131,42.6608,42.6608,21300.0
2012-12-10 10:10:00,48.96,49.01,48.87,48.91,37400.0,42.6695,42.7131,42.5911,42.6259,37400.0
2012-12-10 10:15:00,48.91,49.0,48.87,48.98,20900.0,42.6259,42.7044,42.5911,42.6869,20900.0
2012-12-10 10:20:00,48.96,49.01,48.96,48.98,16200.0,42.6695,42.7131,42.6695,42.6869,16200.0
2012-12-10 10:25:00,48.99,49.03,48.98,49.02,18800.0,42.6956,42.7305,42.6869,42.7218,18800.0
2012-12-10 10:30:00,49.03,49.2,49.03,49.17,8500.0,42.7305,42.8787,42.7305,42.8525,8500.0
2012-12-10 10:35:00,49.2,49.22,49.17,49.2,6400.0,42.8787,42.8961,42.8525,42.8787,6400.0
2012-12-10 10:40:00,49.2,49.21,49.18,49.21,3500.0,42.8787,42.8874,42.8612,42.8874,3500.0
2012-12-10 10:45:00,49.2,49.22,49.19,49.21,12100.0,42.8787,42.8961,42.8699,42.8874,12100.0
2012-12-10 10:50:00,49.2,49.22,49.14,49.19,26500.0,42.8787,42.8961,42.8264,42.8699,26500.0
2012-12-10 10:55:00,49.2,49.21,49.18,49.19,10000.0,42.8787,42.8874,42.8612,42.8699,10000.0
2012-12-10 11:00:00,49.2,49.21,49.09,49.09,37500.0,42.8787,42.8874,42.7828,42.7828,37500.0
2012-12-10 11:05:00,49.1,49.1,49.04,49.04,15300.0,42.7915,42.7915,42.7392,42.7392,15300.0
2012-12-10 11:10:00,49.04,49.05,48.96,48.97,16700.0,42.7392,42.7479,42.6695,42.6782,16700.0
2012-12-10 11:15:00,48.97,48.99,48.94,48.94,12400.0,42.6782,42.6956,42.6521,42.6521,12400.0
2012-12-10 11:20:00,48.93,48.98,48.92,48.96,13400.0,42.6434,42.6869,42.6346,42.6695,13400.0
2012-12-10 11:25:00,48.95,48.95,48.91,48.94,9600.0,42.6608,42.6608,42.6259,42.6521,9600.0
2012-12-10 11:30:00,48.95,49.07,48.95,49.07,13800.0,42.6608,42.7654,42.6608,42.7654,13800.0
2012-12-10 11:35:00,49.05,49.07,49.02,49.07,7400.0,42.7479,42.7654,42.7218,42.7654,7400.0
2012-12-10 11:40:00,49.06,49.08,49.04,49.07,8100.0,42.7566,42.7741,42.7392,42.7654,8100.0
2012-12-10 11:45:00,49.07,49.11,49.05,49.11,11400.0,42.7654,42.8002,42.7479,42.8002,11400.0
2012-12-10 11:50:00,49.11,49.12,49.05,49.07,11700.0,42.8002,42.8089,42.7479,42.7654,11700.0
2012-12-10 11:55:00,49.07,49.08,49.0,49.08,21200.0,42.7654,42.7741,42.7044,42.7741,21200.0
2012-12-10 12:00:00,49.07,49.08,49.04,49.06,15000.0,42.7654,42.7741,42.7392,42.7566,15000.0
2012-12-10 12:05:00,49.05,49.12,49.03,49.09,10900.0,42.7479,42.8089,42.7305,42.7828,10900.0
2012-12-10 12:10:00,49.08,49.09,49.04,49.08,7200.0,42.7741,42.7828,42.7392,42.7741,7200.0
2012-12-10 12:15:00,49.08,49.09,49.06,49.06,10600.0,42.7741,42.7828,42.7566,42.7566,10600.0
2012-12-10 12:20:00,49.08,49.15,49.08,49.09,9500.0,42.7741,42.8351,42.7741,42.7828,9500.0
2012-12-10 12:25:00,49.09,49.13,49.09,49.12,8600.0,42.7828,42.8177,42.7828,42.8089,8600.0
2012-12-10 12:30:00,49.11,49.12,49.09,49.09,9600.0,42.8002,42.8089,42.7828,42.7828,9600.0
2012-12-10 12:35:00,49.09,49.1,49.07,49.09,7900.0,42.7828,42.7915,42.7654,42.7828,7900.0
2012-12-10 12:40:00,49.09,49.15,49.09,49.12,11600.0,42.7828,42.8351,42.7828,42.8089,11600.0
2012-12-10 12:45:00,49.12,49.13,49.1,49.11,8900.0,42.8089,42.8177,42.7915,42.8002,8900.0
2012-12-10 12:50:00,49.1,49.15,49.1,49.11,6200.0,42.7915,42.8351,42.7915,42.8002,6200.0
2012-12-10 12:55:00,49.11,49.13,49.11,49.12,6200.0,42.8002,42.8177,42.8002,42.8089,6200.0
2012-12-10 13:00:00,49.12,49.13,49.11,49.13,6600.0,42.8089,42.8177,42.8002,42.8177,6600.0
2012-12-10 13:05:00,49.13,49.14,49.09,49.09,11500.0,42.8177,42.8264,42.7828,42.7828,11500.0
2012-12-10 13:10:00,49.09,49.12,49.09,49.11,5300.0,42.7828,42.8089,42.7828,42.8002,5300.0
2012-12-10 13:15:00,49.11,49.13,49.1,49.11,7300.0,42.8002,42.8177,42.7915,42.8002,7300.0
2012-12-10 13:20:00,49.11,49.13,49.11,49.11,6900.0,42.8002,42.8177,42.8002,42.8002,6900.0
2012-12-10 13:25:00,49.11,49.11,49.09,49.09,4300.0,42.8002,42.8002,42.7828,42.7828,4300.0
2012-12-10 13:30:00,49.09,49.11,49.08,49.08,10200.0,42.7828,42.8002,42.7741,42.7741,10200.0
2012-12-10 13:35:00,49.09,49.09,49.05,49.06,7800.0,42.7828,42.7828,42.7479,42.7566,7800.0
2012-12-10 13:40:00,49.06,49.07,49.02,49.02,8700.0,42.7566,42.7654,42.7218,42.7218,8700.0
2012-12-10 13:45:00,49.03,49.06,49.0,49.01,8100.0,42.7305,42.7566,42.7044,42.7131,8100.0
2012-12-10 13:50:00,49.02,49.04,49.01,49.03,4400.0,42.7218,42.7392,42.7131,42.7305,4400.0
2012-12-10 13:55:00,49.03,49.04,48.98,48.98,8500.0,42.7305,42.7392,42.6869,42.6869,8500.0
2012-12-10 14:00:00,48.98,49.04,48.98,48.99,9000.0,42.6869,42.7392,42.6869,42.6956,9000.0
2012-12-10 14:05:00,48.99,49.05,48.99,49.03,8800.0,42.6956,42.7479,42.6956,42.7305,8800.0
2012-12-10 14:10:00,49.04,49.05,49.0,49.03,4400.0,42.7392,42.7479,42.7044,42.7305,4400.0
2012-12-10 14:15:00,49.03,49.07,49.01,49.01,6600.0,42.7305,42.7654,42.7131,42.7131,6600.0
2012-12-10 14:20:00,49.01,49.03,48.98,49.03,6000.0,42.7131,42.7305,42.6869,42.7305,6000.0
2012-12-10 14:25:00,49.01,49.03,49.0,49.02,7500.0,42.7131,42.7305,42.7044,42.7218,7500.0
2012-12-10 14:30:00,49.02,49.02,48.97,49.01,9500.0,42.7218,42.7218,42.6782,42.7131,9500.0
2012-12-10 14:35:00,49.02,49.08,49.02,49.08,7800.0,42.7218,42.7741,42.7218,42.7741,7800.0
2012-12-10 14:40:00,49.07,49.14,49.06,49.13,9500.0,42.7654,42.8264,42.7566,42.8177,9500.0
2012-12-10 14:45:00,49.14,49.17,49.12,49.14,6100.0,42.8264,42.8525,42.8089,42.8264,6100.0
2012-12-10 14:50:00,49.15,49.2,49.15,49.19,11500.0,42.8351,42.8787,42.8351,42.8699,11500.0
2012-12-10 14:55:00,49.2,49.21,49.14,49.15,13300.0,42.8787,42.8874,42.8264,42.8351,13300.0
2012-12-10 15:00:00,49.15,49.17,49.11,49.17,7600.0,42.8351,42.8525,42.8002,42.8525,7600.0
2012-12-10 15:05:00,49.16,49.25,49.16,49.25,7700.0,42.8438,42.9222,42.8438,42.9222,7700.0
2012-12-10 15:10:00,49.25,49.3,49.23,49.27,12800.0,42.9222,42.9658,42.9048,42.9397,12800.0
2012-12-10 15:15:00,49.27,49.27,49.23,49.24,11800.0,42.9397,42.9397,42.9048,42.9135,11800.0
2012-12-10 15:20:00,49.24,49.25,49.18,49.18,15100.0,42.9135,42.9222,42.8612,42.8612,15100.0
2012-12-10 15:25:00,49.17,49.22,49.16,49.22,6500.0,42.8525,42.8961,42.8438,42.8961,6500.0
2012-12-10 15:30:00,49.22,49.28,49.21,49.26,13200.0,42.8961,42.9484,42.8874,42.931,13200.0
2012-12-10 15:35:00,49.28,49.28,49.25,49.27,15600.0,42.9484,42.9484,42.9222,42.9397,15600.0
2012-12-10 15:40:00,49.27,49.27,49.19,49.2,26300.0,42.9397,42.9397,42.8699,42.8787,26300.0
2012-12-10 15:45:00,49.21,49.23,49.13,49.14,33400.0,42.8874,42.9048,42.8177,42.8264,33400.0
2012-12-10 15:50:00,49.15,49.16,49.09,49.1,31100.0,42.8351,42.8438,42.7828,42.7915,31100.0
2012-12-10 15:55:00,49.11,49.13,49.08,49.11,57600.0,42.8002,42.8177,42.7741,42.8002,57600.0
2012-12-11 09:30:00,49.49,49.5,49.43,49.5,18400.0,43.1314,43.1401,43.0791,43.1401,18400.0
2012-12-11 09:35:00,49.5,49.62,49.48,49.6,12200.0,43.1401,43.2447,43.1227,43.2273,12200.0
2012-12-11 09:40:00,49.56,49.66,49.53,49.55,7100.0,43.1924,43.2796,43.1663,43.1837,7100.0
2012-12-11 09:45:00,49.55,49.56,49.45,49.52,16700.0,43.1837,43.1924,43.0965,43.1575,16700.0
2012-12-11 09:50:00,49.49,49.58,49.43,49.43,21300.0,43.1314,43.2098,43.0791,43.0791,21300.0
2012-12-11 09:55:00,49.43,49.52,49.42,49.48,6200.0,43.0791,43.1575,43.0704,43.1227,6200.0
2012-12-11 10:00:00,49.47,49.48,49.27,49.3,22600.0,43.114,43.1227,42.9397,42.9658,22600.0
2012-12-11 10:05:00,49.29,49.3,49.22,49.25,22600.0,42.9571,42.9658,42.8961,42.9222,22600.0
2012-12-11 10:10:00,49.25,49.41,49.24,49.38,73100.0,42.9222,43.0617,42.9135,43.0355,73100.0
2012-12-11 10:15:00,49.38,49.45,49.36,49.41,13000.0,43.0355,43.0965,43.0181,43.0617,13000.0
2012-12-11 10:20:00,49.44,49.45,49.36,49.4,11700.0,43.0878,43.0965,43.0181,43.053,11700.0
2012-12-11 10:25:00,49.39,49.41,49.34,49.37,10100.0,43.0443,43.0617,43.0007,43.0268,10100.0
2012-12-11 10:30:00,49.37,49.47,49.37,49.42,10000.0,43.0268,43.114,43.0268,43.0704,10000.0
2012-12-11 10:35:00,49.42,49.47,49.41,49.47,13500.0,43.0704,43.114,43.0617,43.114,13500.0
2012-12-11 10:40:00,49.47,49.54,49.45,49.45,19100.0,43.114,43.175,43.0965,43.0965,19100.0
2012-12-11 10:45:00,49.47,49.48,49.4,49.41,12500.0,43.114,43.1227,43.053,43.0617,12500.0
2012-12-11 10:50:00,49.4,49.42,49.36,49.39,21700.0,43.053,43.0704,43.0181,43.0443,21700.0
2012-12-11 10:55:00,49.39,49.41,49.36,49.4,12700.0,43.0443,43.0617,43.0181,43.053,12700.0
2012-12-11 11:00:00,49.4,49.42,49.36,49.38,13100.0,43.053,43.0704,43.0181,43.0355,13100.0
2012-12-11 11:05:00,49.39,49.39,49.29,49.29,15000.0,43.0443,43.0443,42.9571,42.9571,15000.0
2012-12-11 11:10:00,49.28,49.34,49.28,49.28,13600.0,42.9484,43.0007,42.9484,42.9484,13600.0
2012-12-11 11:15:00,49.29,49.3,49.25,49.26,14700.0,42.9571,42.9658,42.9222,42.931,14700.0
2012-12-11 11:20:00,49.26,49.4,49.26,49.32,28100.0,42.931,43.053,42.931,42.9832,28100.0
2012-12-11 11:25:00,49.34,49.5,49.34,49.5,19800.0,43.0007,43.1401,43.0007,43.1401,19800.0
2012-12-11 11:30:00,49.5,49.53,49.43,49.48,14300.0,43.1401,43.1663,43.0791,43.1227,14300.0
2012-12-11 11:35:00,49.49,49.51,49.43,49.47,13400.0,43.1314,43.1488,43.0791,43.114,13400.0
2012-12-11 11:40:00,49.47,49.52,49.43,49.46,11500.0,43.114,43.1575,43.0791,43.1053,11500.0
2012-12-11 11:45:00,49.48,49.5,49.45,49.5,5800.0,43.1227,43.1401,43.0965,43.1401,5800.0
2012-12-11 11:50:00,49.51,49.51,49.41,49.41,8300.0,43.1488,43.1488,43.0617,43.0617,8300.0
2012-12-11 11:55:00,49.42,49.44,49.38,49.43,9000.0,43.0704,43.0878,43.0355,43.0791,9000.0
2012-12-11 12:00:00,49.44,49.45,49.35,49.36,7800.0,43.0878,43.0965,43.0094,43.0181,7800.0
2012-12-11 12:05:00,49.36,49.4,49.35,49.36,6700.0,43.0181,43.053,43.0094,43.0181,6700.0
2012-12-11 12:10:00,49.38,49.44,49.37,49.41,8600.0,43.0355,43.0878,43.0268,43.0617,8600.0
2012-12-11 12:15:00,49.42,49.42,49.37,49.41,3400.0,43.0704,43.0704,43.0268,43.0617,3400.0
2012-12-11 12:20:00,49.41,49.52,49.41,49.52,4400.0,43.0617,43.1575,43.0617,43.1575,4400.0
2012-12-11 12:25:00,49.5,49.54,49.49,49.51,3600.0,43.1401,43.175,43.1314,43.1488,3600.0
2012-12-11 12:30:00,49.51,49.54,49.51,49.53,1500.0,43.1488,43.175,43.1488,43.1663,1500.0
2012-12-11 12:35:00,49.53,49.56,49.53,49.53,4800.0,43.1663,43.1924,43.1663,43.1663,4800.0
2012-12-11 12:40:00,49.53,49.54,49.51,49.52,2400.0,43.1663,43.175,43.1488,43.1575,2400.0
2012-12-11 12:45:00,49.55,49.55,49.52,49.53,2000.0,43.1837,43.1837,43.1575,43.1663,2000.0
2012-12-11 12:50:00,49.52,49.55,49.51,49.51,3100.0,43.1575,43.1837,43.1488,43.1488,3100.0
2012-12-11 12:55:00,49.51,49.51,49.47,49.49,3700.0,43.1488,43.1488,43.114,43.1314,3700.0
2012-12-11 13:00:00,49.48,49.49,49.46,49.48,5000.0,43.1227,43.1314,43.1053,43.1227,5000.0
2012-12-11 13:05:00,49.46,49.47,49.38,49.38,5300.0,43.1053,43.114,43.0355,43.0355,5300.0
2012-12-11 13:10:00,49.41,49.44,49.39,49.39,4800.0,43.0617,43.0878,43.0443,43.0443,4800.0
2012-12-11 13:15:00,49.4,49.43,49.39,49.43,6300.0,43.053,43.0791,43.0443,43.0791,6300.0
2012-12-11 13:20:00,49.41,49.41,49.33,49.33,8700.0,43.0617,43.0617,42.992,42.992,8700.0
2012-12-11 13:25:00,49.33,49.34,49.3,49.3,5600.0,42.992,43.0007,42.9658,42.9658,5600.0
2012-12-11 13:30:00,49.3,49.3,49.29,49.3,4900.0,42.9658,42.9658,42.9571,42.9658,4900.0
2012-12-11 13:35:00,49.3,49.32,49.29,49.3,7400.0,42.9658,42.9832,42.9571,42.9658,7400.0
2012-12-11 13:40:00,49.32,49.32,49.29,49.31,4600.0,42.9832,42.9832,42.9571,42.9745,4600.0
2012-12-11 13:45:00,49.31,49.34,49.3,49.32,4500.0,42.9745,43.0007,42.9658,42.9832,4500.0
2012-12-11 13:50:00,49.33,49.33,49.31,49.33,2200.0,42.992,42.992,42.9745,42.992,2200.0
2012-12-11 13:55:00,49.33,49.34,49.31,49.33,22700.0,42.992,43.0007,42.9745,42.992,22700.0
2012-12-11 14:00:00,49.34,49.4,49.34,49.4,9900.0,43.0007,43.053,43.0007,43.053,9900.0
2012-12-11 14:05:00,49.4,49.42,49.38,49.4,4100.0,43.053,43.0704,43.0355,43.053,4100.0
2012-12-11 14:10:00,49.41,49.42,49.38,49.4,7800.0,43.0617,43.0704,43.0355,43.053,7800.0
2012-12-11 14:15:00,49.39,49.41,49.38,49.39,3300.0,43.0443,43.0617,43.0355,43.0443,3300.0
2012-12-11 14:20:00,49.38,49.41,49.31,49.41,24200.0,43.0355,43.0617,42.9745,43.0617,24200.0
2012-12-11 14:25:00,49.41,49.42,49.34,49.34,7400.0,43.0617,43.0704,43.0007,43.0007,7400.0
2012-12-11 14:30:00,49.34,49.35,49.3,49.31,11100.0,43.0007,43.0094,42.9658,42.9745,11100.0
2012-12-11 14:35:00,49.3,49.32,49.27,49.28,35100.0,42.9658,42.9832,42.9397,42.9484,35100.0
2012-12-11 14:40:00,49.28,49.29,49.26,49.28,6900.0,42.9484,42.9571,42.931,42.9484,6900.0
2012-12-11 14:45:00,49.28,49.29,49.21,49.21,16200.0,42.9484,42.9571,42.8874,42.8874,16200.0
2012-12-11 14:50:00,49.22,49.23,49.18,49.18,8500.0,42.8961,42.9048,42.8612,42.8612,8500.0
2012-12-11 14:55:00,49.19,49.21,49.17,49.2,10200.0,42.8699,42.8874,42.8525,42.8787,10200.0
2012-12-11 15:00:00,49.21,49.21,49.15,49.18,13100.0,42.8874,42.8874,42.8351,42.8612,13100.0
2012-12-11 15:05:00,49.18,49.22,49.14,49.2,12300.0,42.8612,42.8961,42.8264,42.8787,12300.0
2012-12-11 15:10:00,49.19,49.22,49.16,49.2,12700.0,42.8699,42.8961,42.8438,42.8787,12700.0
2012-12-11 15:15:00,49.19,49.2,49.12,49.16,16200.0,42.8699,42.8787,42.8089,42.8438,16200.0
2012-12-11 15:20:00,49.16,49.2,49.15,49.19,10900.0,42.8438,42.8787,42.8351,42.8699,10900.0
2012-12-11 15:25:00,49.19,49.19,49.16,49.18,25000.0,42.8699,42.8699,42.8438,42.8612,25000.0
2012-12-11 15:30:00,49.18,49.18,49.15,49.15,26000.0,42.8612,42.8612,42.8351,42.8351,26000.0
2012-12-11 15:35:00,49.16,49.18,49.15,49.15,34500.0,42.8438,42.8612,42.8351,42.8351,34500.0
2012-12-11 15:40:00,49.14,49.2,49.12,49.2,24500.0,42.8264,42.8787,42.8089,42.8787,24500.0
2012-12-11 15:45:00,49.19,49.19,49.14,49.16,25500.0,42.8699,42.8699,42.8264,42.8438,25500.0
2012-12-11 15:50:00,49.16,49.19,49.14,49.16,46100.0,42.8438,42.8699,42.8264,42.8438,46100.0
2012-12-11 15:55:00,49.17,49.17,49.13,49.17,74800.0,42.8525,42.8525,42.8177,42.8525,74800.0
2012-12-12 09:30:00,49.36,49.5,49.26,49.47,18500.0,43.0181,43.1401,42.931,43.114,18500.0
2012-12-12 09:35:00,49.46,49.61,49.46,49.6,4900.0,43.1053,43.236,43.1053,43.2273,4900.0
2012-12-12 09:40:00,49.61,49.64,49.55,49.55,4000.0,43.236,43.2621,43.1837,43.1837,4000.0
2012-12-12 09:45:00,49.57,49.59,49.49,49.54,7100.0,43.2011,43.2186,43.1314,43.175,7100.0
2012-12-12 09:50:00,49.56,49.56,49.5,49.53,4800.0,43.1924,43.1924,43.1401,43.1663,4800.0
2012-12-12 09:55:00,49.54,49.54,49.5,49.5,7900.0,43.175,43.175,43.1401,43.1401,7900.0
2012-12-12 10:00:00,49.53,49.54,49.42,49.42,11800.0,43.1663,43.175,43.0704,43.0704,11800.0
2012-12-12 10:05:00,49.42,49.42,49.33,49.35,8300.0,43.0704,43.0704,42.992,43.0094,8300.0
2012-12-12 10:10:00,49.36,49.42,49.27,49.29,7600.0,43.0181,43.0704,42.9397,42.9571,7600.0
2012-12-12 10:15:00,49.29,49.29,49.23,49.28,6100.0,42.9571,42.9571,42.9048,42.9484,6100.0
2012-12-12 10:20:00,49.25,49.3,49.23,49.28,11300.0,42.9222,42.9658,42.9048,42.9484,11300.0
2012-12-12 10:25:00,49.3,49.39,49.28,49.39,8800.0,42.9658,43.0443,42.9484,43.0443,8800.0
2012-12-12 10:30:00,49.39,49.41,49.33,49.35,5500.0,43.0443,43.0617,42.992,43.0094,5500.0
2012-12-12 10:35:00,49.35,49.36,49.32,49.33,5800.0,43.0094,43.0181,42.9832,42.992,5800.0
2012-12-12 10:40:00,49.34,49.42,49.33,49.42,14500.0,43.0007,43.0704,42.992,43.0704,14500.0
2012-12-12 10:45:00,49.43,49.47,49.43,49.47,8700.0,43.0791,43.114,43.0791,43.114,8700.0
2012-12-12 10:50:00,49.47,49.48,49.45,49.46,12700.0,43.114,43.1227,43.0965,43.1053,12700.0
2012-12-12 10:55:00,49.45,49.45,49.38,49.43,16200.0,43.0965,43.0965,43.0355,43.0791,16200.0
2012-12-12 11:00:00,49.43,49.47,49.43,49.45,5900.0,43.0791,43.114,43.0791,43.0965,5900.0
2012-12-12 11:05:00,49.46,49.46,49.35,49.37,12300.0,43.1053,43.1053,43.0094,43.0268,12300.0
2012-12-12 11:10:00,49.37,49.4,49.37,49.39,10100.0,43.0268,43.053,43.0268,43.0443,10100.0
2012-12-12 11:15:00,49.39,49.4,49.36,49.37,8500.0,43.0443,43.053,43.0181,43.0268,8500.0
2012-12-12 11:20:00,49.39,49.43,49.38,49.42,8700.0,43.0443,43.0791,43.0355,43.0704,8700.0
2012-12-12 11:25:00,49.43,49.46,49.42,49.45,6200.0,43.0791,43.1053,43.0704,43.0965,6200.0
2012-12-12 11:30:00,49.45,49.5,49.45,49.49,14900.0,43.0965,43.1401,43.0965,43.1314,14900.0
2012-12-12 11:35:00,49.49,49.5,49.46,49.47,7500.0,43.1314,43.1401,43.1053,43.114,7500.0
2012-12-12 11:40:00,49.47,49.48,49.44,49.44,10000.0,43.114,43.1227,43.0878,43.0878,10000.0
2012-12-12 11:45:00,49.44,49.44,49.34,49.36,9500.0,43.0878,43.0878,43.0007,43.0181,9500.0
2012-12-12 11:50:00,49.36,49.37,49.35,49.35,6700.0,43.0181,43.0268,43.0094,43.0094,6700.0
2012-12-12 11:55:00,49.35,49.36,49.29,49.29,10300.0,43.0094,43.0181,42.9571,42.9571,10300.0
2012-12-12 12:00:00,49.3,49.33,49.3,49.31,10100.0,42.9658,42.992,42.9658,42.9745,10100.0
2012-12-12 12:05:00,49.33,49.35,49.32,49.32,9100.0,42.992,43.0094,42.9832,42.9832,9100.0
2012-12-12 12:10:00,49.32,49.33,49.31,49.31,11300.0,42.9832,42.992,42.9745,42.9745,11300.0
2012-12-12 12:15:00,49.32,49.34,49.3,49.34,7500.0,42.9832,43.0007,42.9658,43.0007,7500.0
2012-12-12 12:20:00,49.35,49.36,49.34,49.35,4400.0,43.0094,43.0181,43.0007,43.0094,4400.0
2012-12-12 12:25:00,49.35,49.39,49.34,49.38,13200.0,43.0094,43.0443,43.0007,43.0355,13200.0
2012-12-12 12:30:00,49.4,49.48,49.29,49.44,23200.0,43.053,43.1227,42.9571,43.0878,23200.0
2012-12-12 12:35:00,49.43,49.55,49.38,49.55,19100.0,43.0791,43.1837,43.0355,43.1837,19100.0
2012-12-12 12:40:00,49.56,49.56,49.51,49.54,9700.0,43.1924,43.1924,43.1488,43.175,9700.0
2012-12-12 12:45:00,49.54,49.61,49.53,49.58,11200.0,43.175,43.236,43.1663,43.2098,11200.0
2012-12-12 12:50:00,49.57,49.65,49.55,49.61,7900.0,43.2011,43.2708,43.1837,43.236,7900.0
2012-12-12 12:55:00,49.6,49.63,49.45,49.51,37700.0,43.2273,43.2534,43.0965,43.1488,37700.0
2012-12-12 13:00:00,49.52,49.57,49.52,49.54,9500.0,43.1575,43.2011,43.1575,43.175,9500.0
2012-12-12 13:05:00,49.53,49.53,49.5,49.51,8600.0,43.1663,43.1663,43.1401,43.1488,8600.0
2012-12-12 13:10:00,49.5,49.5,49.42,49.46,11400.0,43.1401,43.1401,43.0704,43.1053,11400.0
2012-12-12 13:15:00,49.45,49.48,49.44,49.46,8600.0,43.0965,43.1227,43.0878,43.1053,8600.0
2012-12-12 13:20:00,49.47,49.52,49.47,49.51,7800.0,43.114,43.1575,43.114,43.1488,7800.0
2012-12-12 13:25:00,49.51,49.54,49.5,49.53,9400.0,43.1488,43.175,43.1401,43.1663,9400.0
2012-12-12 13:30:00,49.54,49.56,49.51,49.52,13000.0,43.175,43.1924,43.1488,43.1575,13000.0
2012-12-12 13:35:00,49.52,49.52,49.46,49.46,14600.0,43.1575,43.1575,43.1053,43.1053,14600.0
2012-12-12 13:40:00,49.49,49.5,49.49,49.5,5300.0,43.1314,43.1401,43.1314,43.1401,5300.0
2012-12-12 13:45:00,49.5,49.51,49.49,49.49,4900.0,43.1401,43.1488,43.1314,43.1314,4900.0
2012-12-12 13:50:00,49.5,49.51,49.48,49.51,6800.0,43.1401,43.1488,43.1227,43.1488,6800.0
2012-12-12 13:55:00,49.51,49.52,49.48,49.51,12000.0,43.1488,43.1575,43.1227,43.1488,12000.0
2012-12-12 14:00:00,49.51,49.53,49.46,49.46,8100.0,43.1488,43.1663,43.1053,43.1053,8100.0
2012-12-12 14:05:00,49.47,49.51,49.46,49.51,6600.0,43.114,43.1488,43.1053,43.1488,6600.0
2012-12-12 14:10:00,49.53,49.54,49.5,49.5,8100.0,43.1663,43.175,43.1401,43.1401,8100.0
2012-12-12 14:15:00,49.52,49.54,49.51,49.54,5600.0,43.1575,43.175,43.1488,43.175,5600.0
2012-12-12 14:20:00,49.53,49.55,49.48,49.5,10800.0,43.1663,43.1837,43.1227,43.1401,10800.0
2012-12-12 14:25:00,49.5,49.5,49.41,49.46,10800.0,43.1401,43.1401,43.0617,43.1053,10800.0
2012-12-12 14:30:00,49.45,49.46,49.41,49.45,14000.0,43.0965,43.1053,43.0617,43.0965,14000.0
2012-12-12 14:35:00,49.45,49.46,49.4,49.4,16800.0,43.0965,43.1053,43.053,43.053,16800.0
2012-12-12 14:40:00,49.41,49.41,49.39,49.41,8600.0,43.0617,43.0617,43.0443,43.0617,8600.0
2012-12-12 14:45:00,49.41,49.47,49.39,49.42,12000.0,43.0617,43.114,43.0443,43.0704,12000.0
2012-12-12 14:50:00,49.43,49.43,49.38,49.39,14100.0,43.0791,43.0791,43.0355,43.0443,14100.0
2012-12-12 14:55:00,49.39,49.4,49.35,49.36,10600.0,43.0443,43.053,43.0094,43.0181,10600.0
2012-12-12 15:00:00,49.36,49.37,49.3,49.3,15000.0,43.0181,43.0268,42.9658,42.9658,15000.0
2012-12-12 15:05:00,49.3,49.38,49.3,49.33,13600.0,42.9658,43.0355,42.9658,42.992,13600.0
2012-12-12 15:10:00,49.34,49.35,49.23,49.24,21400.0,43.0007,43.0094,42.9048,42.9135,21400.0
2012-12-12 15:15:00,49.23,49.29,49.22,49.28,12300.0,42.9048,42.9571,42.8961,42.9484,12300.0
2012-12-12 15:20:00,49.29,49.31,49.24,49.24,14700.0,42.9571,42.9745,42.9135,42.9135,14700.0
2012-12-12 15:25:00,49.23,49.26,49.18,49.2,17700.0,42.9048,42.931,42.8612,42.8787,17700.0
2012-12-12 15:30:00,49.21,49.25,49.2,49.2,17900.0,42.8874,42.9222,42.8787,42.8787,17900.0
2012-12-12 15:35:00,49.21,49.21,49.14,49.16,19400.0,42.8874,42.8874,42.8264,42.8438,19400.0
2012-12-12 15:40:00,49.16,49.17,49.13,49.16,27100.0,42.8438,42.8525,42.8177,42.8438,27100.0
2012-12-12 15:45:00,49.18,49.24,49.13,49.24,32900.0,42.8612,42.9135,42.8177,42.9135,32900.0
2012-12-12 15:50:00,49.24,49.24,49.19,49.23,31000.0,42.9135,42.9135,42.8699,42.9048,31000.0
2012-12-12 15:55:00,49.23,49.25,49.2,49.24,44100.0,42.9048,42.9222,42.8787,42.9135,44100.0
2012-12-13 09:30:00,49.32,49.32,48.99,49.21,10900.0,42.9832,42.9832,42.6956,42.8874,10900.0
2012-12-13 09:35:00,49.22,49.32,49.19,49.19,5000.0,42.8961,42.9832,42.8699,42.8699,5000.0
2012-12-13 09:40:00,49.25,49.25,49.04,49.07,3900.0,42.9222,42.9222,42.7392,42.7654,3900.0
2012-12-13 09:45:00,49.07,49.11,48.94,49.0,8700.0,42.7654,42.8002,42.6521,42.7044,8700.0
2012-12-13 09:50:00,49.04,49.18,49.04,49.17,3500.0,42.7392,42.8612,42.7392,42.8525,3500.0
2012-12-13 09:55:00,49.18,49.19,49.13,49.13,5500.0,42.8612,42.8699,42.8177,42.8177,5500.0
2012-12-13 10:00:00,49.13,49.18,49.13,49.16,5100.0,42.8177,42.8612,42.8177,42.8438,5100.0
2012-12-13 10:05:00,49.16,49.17,49.1,49.17,7900.0,42.8438,42.8525,42.7915,42.8525,7900.0
2012-12-13 10:10:00,49.17,49.21,49.14,49.16,5800.0,42.8525,42.8874,42.8264,42.8438,5800.0
2012-12-13 10:15:00,49.16,49.18,49.15,49.16,3800.0,42.8438,42.8612,42.8351,42.8438,3800.0
2012-12-13 10:20:00,49.17,49.19,49.09,49.11,12500.0,42.8525,42.8699,42.7828,42.8002,12500.0
2012-12-13 10:25:00,49.11,49.11,49.01,49.04,10400.0,42.8002,42.8002,42.7131,42.7392,10400.0
2012-12-13 10:30:00,49.04,49.05,49.0,49.0,10100.0,42.7392,42.7479,42.7044,42.7044,10100.0
2012-12-13 10:35:00,49.01,49.03,49.0,49.02,9900.0,42.7131,42.7305,42.7044,42.7218,9900.0
2012-12-13 10:40:00,49.01,49.02,48.91,48.91,6300.0,42.7131,42.7218,42.6259,42.6259,6300.0
2012-12-13 10:45:00,48.91,48.93,48.9,48.93,5200.0,42.6259,42.6434,42.6172,42.6434,5200.0
2012-12-13 10:50:00,48.95,48.96,48.94,48.96,4800.0,42.6608,42.6695,42.6521,42.6695,4800.0
2012-12-13 10:55:00,48.96,48.96,48.94,48.96,5000.0,42.6695,42.6695,42.6521,42.6695,5000.0
2012-12-13 11:00:00,48.96,48.96,48.9,48.9,13200.0,42.6695,42.6695,42.6172,42.6172,13200.0
2012-12-13 11:05:00,48.92,48.93,48.86,48.87,6800.0,42.6346,42.6434,42.5823,42.5911,6800.0
2012-12-13 11:10:00,48.86,48.88,48.81,48.84,20100.0,42.5823,42.5998,42.5388,42.5649,20100.0
2012-12-13 11:15:00,48.83,48.87,48.81,48.86,6600.0,42.5562,42.5911,42.5388,42.5823,6600.0
2012-12-13 11:20:00,48.87,48.87,48.82,48.82,3200.0,42.5911,42.5911,42.5475,42.5475,3200.0
2012-12-13 11:25:00,48.82,48.83,48.73,48.82,10000.0,42.5475,42.5562,42.469,42.5475,10000.0
2012-12-13 11:30:00,48.81,48.82,48.79,48.79,12000.0,42.5388,42.5475,42.5213,42.5213,12000.0
2012-12-13 11:35:00,48.79,48.84,48.79,48.79,7200.0,42.5213,42.5649,42.5213,42.5213,7200.0
2012-12-13 11:40:00,48.79,48.79,48.74,48.75,4100.0,42.5213,42.5213,42.4778,42.4865,4100.0
2012-12-13 11:45:00,48.74,48.78,48.74,48.76,3900.0,42.4778,42.5126,42.4778,42.4952,3900.0
2012-12-13 11:50:00,48.76,48.82,48.76,48.82,4700.0,42.4952,42.5475,42.4952,42.5475,4700.0
2012-12-13 11:55:00,48.82,48.82,48.77,48.8,6600.0,42.5475,42.5475,42.5039,42.5301,6600.0
2012-12-13 12:00:00,48.81,48.82,48.75,48.76,4900.0,42.5388,42.5475,42.4865,42.4952,4900.0
2012-12-13 12:05:00,48.76,48.81,48.76,48.77,5100.0,42.4952,42.5388,42.4952,42.5039,5100.0
2012-12-13 12:10:00,48.79,48.8,48.71,48.71,3400.0,42.5213,42.5301,42.4516,42.4516,3400.0
2012-12-13 12:15:00,48.71,48.73,48.64,48.66,7600.0,42.4516,42.469,42.3906,42.408,7600.0
2012-12-13 12:20:00,48.65,48.67,48.64,48.67,5300.0,42.3993,42.4168,42.3906,42.4168,5300.0
2012-12-13 12:25:00,48.68,48.68,48.6,48.6,4500.0,42.4255,42.4255,42.3558,42.3558,4500.0
2012-12-13 12:30:00,48.6,48.62,48.59,48.61,8600.0,42.3558,42.3732,42.347,42.3645,8600.0
2012-12-13 12:35:00,48.6,48.61,48.53,48.54,9700.0,42.3558,42.3645,42.2947,42.3035,9700.0
2012-12-13 12:40:00,48.53,48.53,48.49,48.51,14600.0,42.2947,42.2947,42.2599,42.2773,14600.0
2012-12-13 12:45:00,48.52,48.52,48.49,48.5,16500.0,42.286,42.286,42.2599,42.2686,16500.0
2012-12-13 12:50:00,48.5,48.51,48.48,48.5,14900.0,42.2686,42.2773,42.2512,42.2686,14900.0
2012-12-13 12:55:00,48.52,48.52,48.45,48.5,10500.0,42.286,42.286,42.225,42.2686,10500.0
2012-12-13 13:00:00,48.5,48.5,48.45,48.45,13700.0,42.2686,42.2686,42.225,42.225,13700.0
2012-12-13 13:05:00,48.47,48.49,48.45,48.48,7000.0,42.2425,42.2599,42.225,42.2512,7000.0
2012-12-13 13:10:00,48.47,48.49,48.44,48.48,4200.0,42.2425,42.2599,42.2163,42.2512,4200.0
2012-12-13 13:15:00,48.48,48.53,48.48,48.52,12200.0,42.2512,42.2947,42.2512,42.286,12200.0
2012-12-13 13:20:00,48.51,48.57,48.49,48.57,5500.0,42.2773,42.3296,42.2599,42.3296,5500.0
2012-12-13 13:25:00,48.56,48.6,48.56,48.59,6700.0,42.3209,42.3558,42.3209,42.347,6700.0
2012-12-13 13:30:00,48.59,48.64,48.59,48.64,6200.0,42.347,42.3906,42.347,42.3906,6200.0
2012-12-13 13:35:00,48.64,48.64,48.57,48.6,9900.0,42.3906,42.3906,42.3296,42.3558,9900.0
2012-12-13 13:40:00,48.59,48.62,48.59,48.59,7400.0,42.347,42.3732,42.347,42.347,7400.0
2012-12-13 13:45:00,48.58,48.58,48.52,48.53,2100.0,42.3383,42.3383,42.286,42.2947,2100.0
2012-12-13 13:50:00,48.52,48.53,48.5,48.53,5600.0,42.286,42.2947,42.2686,42.2947,5600.0
2012-12-13 13:55:00,48.53,48.53,48.48,48.52,20700.0,42.2947,42.2947,42.2512,42.286,20700.0
2012-12-13 14:00:00,48.51,48.52,48.48,48.49,22900.0,42.2773,42.286,42.2512,42.2599,22900.0
2012-12-13 14:05:00,48.48,48.53,48.46,48.51,19400.0,42.2512,42.2947,42.2337,42.2773,19400.0
2012-12-13 14:10:00,48.51,48.54,48.48,48.49,13500.0,42.2773,42.3035,42.2512,42.2599,13500.0
2012-12-13 14:15:00,48.49,48.52,48.46,48.51,6400.0,42.2599,42.286,42.2337,42.2773,6400.0
2012-12-13 14:20:00,48.52,48.54,48.5,48.5,7200.0,42.286,42.3035,42.2686,42.2686,7200.0
2012-12-13 14:25:00,48.51,48.56,48.49,48.56,6400.0,42.2773,42.3209,42.2599,42.3209,6400.0
2012-12-13 14:30:00,48.58,48.59,48.55,48.55,3500.0,42.3383,42.347,42.3122,42.3122,3500.0
2012-12-13 14:35:00,48.56,48.57,48.52,48.54,5500.0,42.3209,42.3296,42.286,42.3035,5500.0
2012-12-13 14:40:00,48.54,48.55,48.53,48.54,5700.0,42.3035,42.3122,42.2947,42.3035,5700.0
2012-12-13 14:45:00,48.54,48.55,48.51,48.51,9500.0,42.3035,42.3122,42.2773,42.2773,9500.0
2012-12-13 14:50:00,48.51,48.52,48.47,48.47,13400.0,42.2773,42.286,42.2425,42.2425,13400.0
2012-12-13 14:55:00,48.47,48.5,48.46,48.48,8500.0,42.2425,42.2686,42.2337,42.2512,8500.0
2012-12-13 15:00:00,48.49,48.51,48.47,48.5,14900.0,42.2599,42.2773,42.2425,42.2686,14900.0
2012-12-13 15:05:00,48.49,48.51,48.47,48.48,17200.0,42.2599,42.2773,42.2425,42.2512,17200.0
2012-12-13 15:10:00,48.47,48.49,48.39,48.4,38200.0,42.2425,42.2599,42.1727,42.1814,38200.0
2012-12-13 15:15:00,48.4,48.42,48.37,48.38,17100.0,42.1814,42.1989,42.1553,42.164,17100.0
2012-12-13 15:20:00,48.39,48.44,48.39,48.41,16000.0,42.1727,42.2163,42.1727,42.1902,16000.0
2012-12-13 15:25:00,48.42,48.44,48.4,48.44,12200.0,42.1989,42.2163,42.1814,42.2163,12200.0
2012-12-13 15:30:00,48.44,48.45,48.4,48.41,30600.0,42.2163,42.225,42.1814,42.1902,30600.0
2012-12-13 15:35:00,48.41,48.5,48.41,48.48,54600.0,42.1902,42.2686,42.1902,42.2512,54600.0
2012-12-13 15:40:00,48.49,48.56,48.46,48.47,68800.0,42.2599,42.3209,42.2337,42.2425,68800.0
2012-12-13 15:45:00,48.46,48.49,48.39,48.39,43600.0,42.2337,42.2599,42.1727,42.1727,43600.0
2012-12-13 15:50:00,48.39,48.51,48.39,48.46,40600.0,42.1727,42.2773,42.1727,42.2337,40600.0
2012-12-13 15:55:00,48.47,48.47,48.4,48.41,74800.0,42.2425,42.2425,42.1814,42.1902,74800.0
2012-12-14 09:30:00,48.33,48.44,48.29,48.4,14500.0,42.1204,42.2163,42.0856,42.1814,14500.0
2012-12-14 09:35:00,48.41,48.67,48.4,48.65,4100.0,42.1902,42.4168,42.1814,42.3993,4100.0
2012-12-14 09:40:00,48.66,48.78,48.66,48.78,6500.0,42.408,42.5126,42.408,42.5126,6500.0
2012-12-14 09:45:00,48.78,48.81,48.73,48.75,6700.0,42.5126,42.5388,42.469,42.4865,6700.0
2012-12-14 09:50:00,48.75,48.77,48.64,48.64,4700.0,42.4865,42.5039,42.3906,42.3906,4700.0
2012-12-14 09:55:00,48.65,48.66,48.58,48.6,8500.0,42.3993,42.408,42.3383,42.3558,8500.0
2012-12-14 10:00:00,48.6,48.64,48.55,48.59,9500.0,42.3558,42.3906,42.3122,42.347,9500.0
2012-12-14 10:05:00,48.6,48.61,48.45,48.48,9800.0,42.3558,42.3645,42.225,42.2512,9800.0
2012-12-14 10:10:00,48.5,48.52,48.38,48.52,8700.0,42.2686,42.286,42.164,42.286,8700.0
2012-12-14 10:15:00,48.52,48.52,48.44,48.45,3100.0,42.286,42.286,42.2163,42.225,3100.0
2012-12-14 10:20:00,48.47,48.49,48.44,48.48,6400.0,42.2425,42.2599,42.2163,42.2512,6400.0
2012-12-14 10:25:00,48.52,48.62,48.51,48.57,6100.0,42.286,42.3732,42.2773,42.3296,6100.0
2012-12-14 10:30:00,48.58,48.62,48.57,48.58,6400.0,42.3383,42.3732,42.3296,42.3383,6400.0
2012-12-14 10:35:00,48.6,48.62,48.56,48.58,6600.0,42.3558,42.3732,42.3209,42.3383,6600.0
2012-12-14 10:40:00,48.61,48.62,48.58,48.61,6200.0,42.3645,42.3732,42.3383,42.3645,6200.0
2012-12-14 10:45:00,48.61,48.66,48.58,48.59,14600.0,42.3645,42.408,42.3383,42.347,14600.0
2012-12-14 10:50:00,48.59,48.61,48.51,48.52,6100.0,42.347,42.3645,42.2773,42.286,6100.0
2012-12-14 10:55:00,48.54,48.58,48.48,48.52,3400.0,42.3035,42.3383,42.2512,42.286,3400.0
2012-12-14 11:00:00,48.52,48.55,48.47,48.52,27100.0,42.286,42.3122,42.2425,42.286,27100.0
2012-12-14 11:05:00,48.52,48.61,48.5,48.52,8100.0,42.286,42.3645,42.2686,42.286,8100.0
2012-12-14 11:10:00,48.52,48.52,48.44,48.47,8000.0,42.286,42.286,42.2163,42.2425,8000.0
2012-12-14 11:15:00,48.48,48.52,48.47,48.51,7700.0,42.2512,42.286,42.2425,42.2773,7700.0
2012-12-14 11:20:00,48.51,48.55,48.5,48.53,8600.0,42.2773,42.3122,42.2686,42.2947,8600.0
2012-12-14 11:25:00,48.54,48.58,48.52,48.54,7700.0,42.3035,42.3383,42.286,42.3035,7700.0
2012-12-14 11:30:00,48.58,48.62,48.57,48.57,4500.0,42.3383,42.3732,42.3296,42.3296,4500.0
2012-12-14 11:35:00,48.59,48.59,48.5,48.54,6300.0,42.347,42.347,42.2686,42.3035,6300.0
2012-12-14 11:40:00,48.55,48.63,48.55,48.58,4300.0,42.3122,42.3819,42.3122,42.3383,4300.0
2012-12-14 11:45:00,48.58,48.63,48.58,48.58,8400.0,42.3383,42.3819,42.3383,42.3383,8400.0
2012-12-14 11:50:00,48.59,48.61,48.57,48.59,4300.0,42.347,42.3645,42.3296,42.347,4300.0
2012-12-14 11:55:00,48.59,48.64,48.59,48.61,23000.0,42.347,42.3906,42.347,42.3645,23000.0
2012-12-14 12:00:00,48.61,48.65,48.58,48.58,17800.0,42.3645,42.3993,42.3383,42.3383,17800.0
2012-12-14 12:05:00,48.58,48.66,48.56,48.61,29100.0,42.3383,42.408,42.3209,42.3645,29100.0
2012-12-14 12:10:00,48.61,48.63,48.56,48.6,17900.0,42.3645,42.3819,42.3209,42.3558,17900.0
2012-12-14 12:15:00,48.6,48.63,48.53,48.53,8700.0,42.3558,42.3819,42.2947,42.2947,8700.0
2012-12-14 12:20:00,48.54,48.54,48.45,48.48,22500.0,42.3035,42.3035,42.225,42.2512,22500.0
2012-12-14 12:25:00,48.49,48.51,48.47,48.48,7300.0,42.2599,42.2773,42.2425,42.2512,7300.0
2012-12-14 12:30:00,48.49,48.52,48.44,48.47,8200.0,42.2599,42.286,42.2163,42.2425,8200.0
2012-12-14 12:35:00,48.5,48.5,48.38,48.4,6700.0,42.2686,42.2686,42.164,42.1814,6700.0
2012-12-14 12:40:00,48.43,48.48,48.43,48.46,6300.0,42.2076,42.2512,42.2076,42.2337,6300.0
2012-12-14 12:45:00,48.46,48.52,48.46,48.48,4300.0,42.2337,42.286,42.2337,42.2512,4300.0
2012-12-14 12:50:00,48.46,48.5,48.45,48.48,3900.0,42.2337,42.2686,42.225,42.2512,3900.0
2012-12-14 12:55:00,48.48,48.48,48.45,48.48,4400.0,42.2512,42.2512,42.225,42.2512,4400.0
2012-12-14 13:00:00,48.48,48.51,48.48,48.5,10600.0,42.2512,42.2773,42.2512,42.2686,10600.0
2012-12-14 13:05:00,48.5,48.53,48.49,48.53,2400.0,42.2686,42.2947,42.2599,42.2947,2400.0
2012-12-14 13:10:00,48.53,48.53,48.48,48.5,13800.0,42.2947,42.2947,42.2512,42.2686,13800.0
2012-12-14 13:15:00,48.51,48.51,48.49,48.5,8200.0,42.2773,42.2773,42.2599,42.2686,8200.0
2012-12-14 13:20:00,48.5,48.56,48.5,48.56,13100.0,42.2686,42.3209,42.2686,42.3209,13100.0
2012-12-14 13:25:00,48.55,48.55,48.46,48.5,11100.0,42.3122,42.3122,42.2337,42.2686,11100.0
2012-12-14 13:30:00,48.5,48.51,48.49,48.49,3700.0,42.2686,42.2773,42.2599,42.2599,3700.0
2012-12-14 13:35:00,48.49,48.51,48.48,48.5,3900.0,42.2599,42.2773,42.2512,42.2686,3900.0
2012-12-14 13:40:00,48.5,48.51,48.45,48.47,6400.0,42.2686,42.2773,42.225,42.2425,6400.0
2012-12-14 13:45:00,48.48,48.53,48.46,48.46,18600.0,42.2512,42.2947,42.2337,42.2337,18600.0
2012-12-14 13:50:00,48.46,48.52,48.46,48.51,4400.0,42.2337,42.286,42.2337,42.2773,4400.0
2012-12-14 13:55:00,48.52,48.52,48.46,48.5,10100.0,42.286,42.286,42.2337,42.2686,10100.0
2012-12-14 14:00:00,48.5,48.5,48.48,48.48,3300.0,42.2686,42.2686,42.2512,42.2512,3300.0
2012-12-14 14:05:00,48.49,48.5,48.47,48.48,8500.0,42.2599,42.2686,42.2425,42.2512,8500.0
2012-12-14 14:10:00,48.49,48.51,48.45,48.46,15400.0,42.2599,42.2773,42.225,42.2337,15400.0
2012-12-14 14:15:00,48.46,48.48,48.45,48.45,9200.0,42.2337,42.2512,42.225,42.225,9200.0
2012-12-14 14:20:00,48.46,48.46,48.35,48.37,13800.0,42.2337,42.2337,42.1379,42.1553,13800.0
2012-12-14 14:25:00,48.35,48.39,48.32,48.32,11800.0,42.1379,42.1727,42.1117,42.1117,11800.0
2012-12-14 14:30:00,48.33,48.36,48.31,48.32,12800.0,42.1204,42.1466,42.103,42.1117,12800.0
2012-12-14 14:35:00,48.32,48.33,48.29,48.31,12600.0,42.1117,42.1204,42.0856,42.103,12600.0
2012-12-14 14:40:00,48.3,48.31,48.28,48.31,7400.0,42.0943,42.103,42.0769,42.103,7400.0
2012-12-14 14:45:00,48.3,48.3,48.24,48.25,10600.0,42.0943,42.0943,42.042,42.0507,10600.0
2012-12-14 14:50:00,48.26,48.27,48.21,48.22,17000.0,42.0594,42.0682,42.0159,42.0246,17000.0
2012-12-14 14:55:00,48.23,48.23,48.17,48.18,7300.0,42.0333,42.0333,41.981,41.9897,7300.0
2012-12-14 15:00:00,48.2,48.25,48.19,48.25,14800.0,42.0071,42.0507,41.9984,42.0507,14800.0
2012-12-14 15:05:00,48.25,48.25,48.18,48.19,16300.0,42.0507,42.0507,41.9897,41.9984,16300.0
2012-12-14 15:10:00,48.19,48.26,48.19,48.26,20800.0,41.9984,42.0594,41.9984,42.0594,20800.0
2012-12-14 15:15:00,48.26,48.29,48.23,48.23,12300.0,42.0594,42.0856,42.0333,42.0333,12300.0
2012-12-14 15:20:00,48.23,48.3,48.23,48.3,11500.0,42.0333,42.0943,42.0333,42.0943,11500.0
2012-12-14 15:25:00,48.3,48.3,48.22,48.24,18800.0,42.0943,42.0943,42.0246,42.042,18800.0
2012-12-14 15:30:00,48.23,48.29,48.23,48.28,21900.0,42.0333,42.0856,42.0333,42.0769,21900.0
2012-12-14 15:35:00,48.28,48.28,48.19,48.2,29200.0,42.0769,42.0769,41.9984,42.0071,29200.0
2012-12-14 15:40:00,48.21,48.21,48.02,48.02,69400.0,42.0159,42.0159,41.8503,41.8503,69400.0
2012-12-14 15:45:00,48.03,48.07,48.0,48.0,47000.0,41.859,41.8938,41.8328,41.8328,47000.0
2012-12-14 15:50:00,48.01,48.13,48.0,48.12,46800.0,41.8416,41.9461,41.8328,41.9374,46800.0
2012-12-14 15:55:00,48.11,48.18,48.1,48.18,61500.0,41.9287,41.9897,41.92,41.9897,61500.0
2012-12-17 09:30:00,48.39,48.7,48.32,48.67,18300.0,42.1727,42.4429,42.1117,42.4168,18300.0
2012-12-17 09:35:00,48.66,48.66,48.53,48.62,7900.0,42.408,42.408,42.2947,42.3732,7900.0
2012-12-17 09:40:00,48.63,48.71,48.6,48.66,11400.0,42.3819,42.4516,42.3558,42.408,11400.0
2012-12-17 09:45:00,48.68,48.7,48.62,48.64,15700.0,42.4255,42.4429,42.3732,42.3906,15700.0
2012-12-17 09:50:00,48.66,48.82,48.66,48.82,6400.0,42.408,42.5475,42.408,42.5475,6400.0
2012-12-17 09:55:00,48.84,48.88,48.76,48.88,9200.0,42.5649,42.5998,42.4952,42.5998,9200.0
2012-12-17 10:00:00,48.88,48.91,48.84,48.88,6800.0,42.5998,42.6259,42.5649,42.5998,6800.0
2012-12-17 10:05:00,48.85,48.9,48.73,48.77,42000.0,42.5736,42.6172,42.469,42.5039,42000.0
2012-12-17 10:10:00,48.77,48.85,48.77,48.77,8700.0,42.5039,42.5736,42.5039,42.5039,8700.0
2012-12-17 10:15:00,48.77,48.79,48.68,48.74,6400.0,42.5039,42.5213,42.4255,42.4778,6400.0
2012-12-17 10:20:00,48.75,48.77,48.68,48.73,22400.0,42.4865,42.5039,42.4255,42.469,22400.0
2012-12-17 10:25:00,48.75,48.78,48.74,48.78,13200.0,42.4865,42.5126,42.4778,42.5126,13200.0
2012-12-17 10:30:00,48.78,48.91,48.77,48.9,13200.0,42.5126,42.6259,42.5039,42.6172,13200.0
2012-12-17 10:35:00,48.9,48.98,48.9,48.96,17800.0,42.6172,42.6869,42.6172,42.6695,17800.0
2012-12-17 10:40:00,48.97,48.97,48.92,48.95,16300.0,42.6782,42.6782,42.6346,42.6608,16300.0
2012-12-17 10:45:00,48.95,48.96,48.89,48.95,4600.0,42.6608,42.6695,42.6085,42.6608,4600.0
2012-12-17 10:50:00,48.96,48.98,48.93,48.93,4400.0,42.6695,42.6869,42.6434,42.6434,4400.0
2012-12-17 10:55:00,48.93,48.94,48.91,48.93,12800.0,42.6434,42.6521,42.6259,42.6434,12800.0
2012-12-17 11:00:00,48.93,48.95,48.91,48.95,4600.0,42.6434,42.6608,42.6259,42.6608,4600.0
2012-12-17 11:05:00,48.94,48.98,48.94,48.97,17000.0,42.6521,42.6869,42.6521,42.6782,17000.0
2012-12-17 11:10:00,49.0,49.06,48.99,49.01,15800.0,42.7044,42.7566,42.6956,42.7131,15800.0
2012-12-17 11:15:00,49.0,49.05,49.0,49.02,7300.0,42.7044,42.7479,42.7044,42.7218,7300.0
2012-12-17 11:20:00,49.02,49.06,49.01,49.06,14300.0,42.7218,42.7566,42.7131,42.7566,14300.0
2012-12-17 11:25:00,49.06,49.1,49.04,49.05,16900.0,42.7566,42.7915,42.7392,42.7479,16900.0
2012-12-17 11:30:00,49.06,49.15,49.05,49.12,21200.0,42.7566,42.8351,42.7479,42.8089,21200.0
2012-12-17 11:35:00,49.12,49.15,49.11,49.14,11000.0,42.8089,42.8351,42.8002,42.8264,11000.0
2012-12-17 11:40:00,49.15,49.19,49.14,49.18,7500.0,42.8351,42.8699,42.8264,42.8612,7500.0
2012-12-17 11:45:00,49.2,49.22,49.17,49.19,3900.0,42.8787,42.8961,42.8525,42.8699,3900.0
2012-12-17 11:50:00,49.21,49.25,49.18,49.25,11200.0,42.8874,42.9222,42.8612,42.9222,11200.0
2012-12-17 11:55:00,49.24,49.25,49.21,49.21,17300.0,42.9135,42.9222,42.8874,42.8874,17300.0
2012-12-17 12:00:00,49.21,49.22,49.08,49.09,25100.0,42.8874,42.8961,42.7741,42.7828,25100.0
2012-12-17 12:05:00,49.09,49.11,49.05,49.08,42100.0,42.7828,42.8002,42.7479,42.7741,42100.0
2012-12-17 12:10:00,49.08,49.13,49.08,49.11,10500.0,42.7741,42.8177,42.7741,42.8002,10500.0
2012-12-17 12:15:00,49.11,49.17,49.11,49.16,9600.0,42.8002,42.8525,42.8002,42.8438,9600.0
2012-12-17 12:20:00,49.16,49.22,49.15,49.21,11200.0,42.8438,42.8961,42.8351,42.8874,11200.0
2012-12-17 12:25:00,49.2,49.2,49.11,49.13,8900.0,42.8787,42.8787,42.8002,42.8177,8900.0
2012-12-17 12:30:00,49.13,49.16,49.13,49.16,8400.0,42.8177,42.8438,42.8177,42.8438,8400.0
2012-12-17 12:35:00,49.16,49.16,49.12,49.13,5100.0,42.8438,42.8438,42.8089,42.8177,5100.0
2012-12-17 12:40:00,49.13,49.15,49.11,49.11,9800.0,42.8177,42.8351,42.8002,42.8002,9800.0
2012-12-17 12:45:00,49.12,49.16,49.11,49.15,11300.0,42.8089,42.8438,42.8002,42.8351,11300.0
2012-12-17 12:50:00,49.15,49.18,49.14,49.18,3700.0,42.8351,42.8612,42.8264,42.8612,3700.0
2012-12-17 12:55:00,49.19,49.25,49.19,49.24,5500.0,42.8699,42.9222,42.8699,42.9135,5500.0
2012-12-17 13:00:00,49.24,49.26,49.23,49.25,16300.0,42.9135,42.931,42.9048,42.9222,16300.0
2012-12-17 13:05:00,49.25,49.27,49.25,49.27,2400.0,42.9222,42.9397,42.9222,42.9397,2400.0
2012-12-17 13:10:00,49.28,49.31,49.27,49.3,10200.0,42.9484,42.9745,42.9397,42.9658,10200.0
2012-12-17 13:15:00,49.29,49.3,49.27,49.27,11900.0,42.9571,42.9658,42.9397,42.9397,11900.0
2012-12-17 13:20:00,49.28,49.3,49.27,49.3,13400.0,42.9484,42.9658,42.9397,42.9658,13400.0
2012-12-17 13:25:00,49.3,49.31,49.29,49.3,17600.0,42.9658,42.9745,42.9571,42.9658,17600.0
2012-12-17 13:30:00,49.29,49.3,49.27,49.28,11200.0,42.9571,42.9658,42.9397,42.9484,11200.0
2012-12-17 13:35:00,49.28,49.3,49.26,49.26,9600.0,42.9484,42.9658,42.931,42.931,9600.0
2012-12-17 13:40:00,49.26,49.3,49.24,49.24,31100.0,42.931,42.9658,42.9135,42.9135,31100.0
2012-12-17 13:45:00,49.25,49.34,49.25,49.33,12400.0,42.9222,43.0007,42.9222,42.992,12400.0
2012-12-17 13:50:00,49.35,49.36,49.28,49.31,11400.0,43.0094,43.0181,42.9484,42.9745,11400.0
2012-12-17 13:55:00,49.31,49.34,49.29,49.33,10800.0,42.9745,43.0007,42.9571,42.992,10800.0
2012-12-17 14:00:00,49.34,49.35,49.26,49.27,35900.0,43.0007,43.0094,42.931,42.9397,35900.0
2012-12-17 14:05:00,49.26,49.27,49.21,49.27,14100.0,42.931,42.9397,42.8874,42.9397,14100.0
2012-12-17 14:10:00,49.27,49.32,49.27,49.32,15700.0,42.9397,42.9832,42.9397,42.9832,15700.0
2012-12-17 14:15:00,49.32,49.34,49.3,49.34,6200.0,42.9832,43.0007,42.9658,43.0007,6200.0
2012-12-17 14:20:00,49.34,49.36,49.29,49.34,17100.0,43.0007,43.0181,42.9571,43.0007,17100.0
2012-12-17 14:25:00,49.35,49.39,49.34,49.35,12400.0,43.0094,43.0443,43.0007,43.0094,12400.0
2012-12-17 14:30:00,49.35,49.37,49.34,49.34,9800.0,43.0094,43.0268,43.0007,43.0007,9800.0
2012-12-17 14:35:00,49.36,49.38,49.34,49.37,12900.0,43.0181,43.0355,43.0007,43.0268,12900.0
2012-12-17 14:40:00,49.37,49.43,49.37,49.41,19300.0,43.0268,43.0791,43.0268,43.0617,19300.0
2012-12-17 14:45:00,49.4,49.42,49.38,49.41,24800.0,43.053,43.0704,43.0355,43.0617,24800.0
2012-12-17 14:50:00,49.41,49.46,49.41,49.45,16300.0,43.0617,43.1053,43.0617,43.0965,16300.0
2012-12-17 14:55:00,49.46,49.51,49.45,49.51,29400.0,43.1053,43.1488,43.0965,43.1488,29400.0
2012-12-17 15:00:00,49.5,49.52,49.48,49.5,20300.0,43.1401,43.1575,43.1227,43.1401,20300.0
2012-12-17 15:05:00,49.5,49.54,49.48,49.52,16400.0,43.1401,43.175,43.1227,43.1575,16400.0
2012-12-17 15:10:00,49.52,49.52,49.44,49.49,20600.0,43.1575,43.1575,43.0878,43.1314,20600.0
2012-12-17 15:15:00,49.49,49.5,49.45,49.48,24000.0,43.1314,43.1401,43.0965,43.1227,24000.0
2012-12-17 15:20:00,49.48,49.48,49.41,49.43,16400.0,43.1227,43.1227,43.0617,43.0791,16400.0
2012-12-17 15:25:00,49.44,49.46,49.43,49.44,17000.0,43.0878,43.1053,43.0791,43.0878,17000.0
2012-12-17 15:30:00,49.45,49.45,49.4,49.4,37300.0,43.0965,43.0965,43.053,43.053,37300.0
2012-12-17 15:35:00,49.4,49.46,49.4,49.45,25400.0,43.053,43.1053,43.053,43.0965,25400.0
2012-12-17 15:40:00,49.46,49.48,49.43,49.47,34300.0,43.1053,43.1227,43.0791,43.114,34300.0
2012-12-17 15:45:00,49.48,49.52,49.45,49.49,50700.0,43.1227,43.1575,43.0965,43.1314,50700.0
2012-12-17 15:50:00,49.49,49.55,49.47,49.53,53600.0,43.1314,43.1837,43.114,43.1663,53600.0
2012-12-17 15:55:00,49.54,49.67,49.54,49.66,90000.0,43.175,43.2883,43.175,43.2796,90000.0
2012-12-18 09:30:00,49.48,49.75,49.14,49.67,75900.0,43.1227,43.358,42.8264,43.2883,75900.0
2012-12-18 09:35:00,49.63,49.72,49.61,49.64,15300.0,43.2534,43.3319,43.236,43.2621,15300.0
2012-12-18 09:40:00,49.65,49.71,49.6,49.65,15200.0,43.2708,43.3231,43.2273,43.2708,15200.0
2012-12-18 09:45:00,49.66,49.71,49.62,49.68,27000.0,43.2796,43.3231,43.2447,43.297,27000.0
2012-12-18 09:50:00,49.68,49.69,49.58,49.62,22500.0,43.297,43.3057,43.2098,43.2447,22500.0
2012-12-18 09:55:00,49.58,49.6,49.5,49.53,19200.0,43.2098,43.2273,43.1401,43.1663,19200.0
2012-12-18 10:00:00,49.56,49.67,49.55,49.63,22300.0,43.1924,43.2883,43.1837,43.2534,22300.0
2012-12-18 10:05:00,49.62,49.67,49.6,49.62,13600.0,43.2447,43.2883,43.2273,43.2447,13600.0
2012-12-18 10:10:00,49.64,49.7,49.59,49.6,43800.0,43.2621,43.3144,43.2186,43.2273,43800.0
2012-12-18 10:15:00,49.64,49.65,49.57,49.59,16800.0,43.2621,43.2708,43.2011,43.2186,16800.0
2012-12-18 10:20:00,49.59,49.65,49.54,49.54,18100.0,43.2186,43.2708,43.175,43.175,18100.0
2012-12-18 10:25:00,49.55,49.58,49.5,49.54,8100.0,43.1837,43.2098,43.1401,43.175,8100.0
2012-12-18 10:30:00,49.55,49.58,49.5,49.58,15800.0,43.1837,43.2098,43.1401,43.2098,15800.0
2012-12-18 10:35:00,49.57,49.67,49.55,49.66,17700.0,43.2011,43.2883,43.1837,43.2796,17700.0
2012-12-18 10:40:00,49.67,49.72,49.66,49.71,23800.0,43.2883,43.3319,43.2796,43.3231,23800.0
2012-12-18 10:45:00,49.7,49.84,49.7,49.81,24700.0,43.3144,43.4364,43.3144,43.4103,24700.0
2012-12-18 10:50:00,49.82,49.87,49.82,49.87,5600.0,43.419,43.4626,43.419,43.4626,5600.0
2012-12-18 10:55:00,49.87,49.87,49.82,49.83,3800.0,43.4626,43.4626,43.419,43.4277,3800.0
2012-12-18 11:00:00,49.84,49.85,49.81,49.83,3100.0,43.4364,43.4451,43.4103,43.4277,3100.0
2012-12-18 11:05:00,49.83,49.86,49.82,49.82,3600.0,43.4277,43.4539,43.419,43.419,3600.0
2012-12-18 11:10:00,49.85,49.9,49.85,49.89,4400.0,43.4451,43.4887,43.4451,43.48,4400.0
2012-12-18 11:15:00,49.89,49.93,49.88,49.91,7200.0,43.48,43.5149,43.4713,43.4974,7200.0
2012-12-18 11:20:00,49.93,49.93,49.87,49.9,7800.0,43.5149,43.5149,43.4626,43.4887,7800.0
2012-12-18 11:25:00,49.89,49.9,49.85,49.85,6800.0,43.48,43.4887,43.4451,43.4451,6800.0
2012-12-18 11:30:00,49.86,49.91,49.86,49.86,13100.0,43.4539,43.4974,43.4539,43.4539,13100.0
2012-12-18 11:35:00,49.87,49.91,49.87,49.87,4700.0,43.4626,43.4974,43.4626,43.4626,4700.0
2012-12-18 11:40:00,49.87,49.94,49.85,49.92,17000.0,43.4626,43.5236,43.4451,43.5062,17000.0
2012-12-18 11:45:00,49.93,49.97,49.9,49.96,33200.0,43.5149,43.5497,43.4887,43.541,33200.0
2012-12-18 11:50:00,49.96,49.99,49.94,49.97,12400.0,43.541,43.5672,43.5236,43.5497,12400.0
2012-12-18 11:55:00,49.98,49.98,49.95,49.97,4000.0,43.5584,43.5584,43.5323,43.5497,4000.0
2012-12-18 12:00:00,49.98,50.0,49.96,49.98,14800.0,43.5584,43.5759,43.541,43.5584,14800.0
2012-12-18 12:05:00,49.97,50.09,49.96,50.08,67600.0,43.5497,43.6543,43.541,43.6456,67600.0
2012-12-18 12:10:00,50.07,50.13,50.03,50.12,12900.0,43.6369,43.6892,43.602,43.6805,12900.0
2012-12-18 12:15:00,50.1,50.17,50.09,50.16,5100.0,43.663,43.724,43.6543,43.7153,5100.0
2012-12-18 12:20:00,50.15,50.24,50.15,50.23,13700.0,43.7066,43.785,43.7066,43.7763,13700.0
2012-12-18 12:25:00,50.22,50.25,50.21,50.25,27600.0,43.7676,43.7938,43.7589,43.7938,27600.0
2012-12-18 12:30:00,50.25,50.33,50.24,50.31,26500.0,43.7938,43.8635,43.785,43.846,26500.0
2012-12-18 12:35:00,50.3,50.37,50.26,50.35,8400.0,43.8373,43.8983,43.8025,43.8809,8400.0
2012-12-18 12:40:00,50.37,50.46,50.37,50.45,13900.0,43.8983,43.9768,43.8983,43.9681,13900.0
2012-12-18 12:45:00,50.45,50.45,50.42,50.44,8900.0,43.9681,43.9681,43.9419,43.9593,8900.0
2012-12-18 12:50:00,50.44,50.45,50.28,50.34,35700.0,43.9593,43.9681,43.8199,43.8722,35700.0
2012-12-18 12:55:00,50.34,50.34,50.28,50.31,6200.0,43.8722,43.8722,43.8199,43.846,6200.0
2012-12-18 13:00:00,50.31,50.31,50.25,50.27,7500.0,43.846,43.846,43.7938,43.8112,7500.0
2012-12-18 13:05:00,50.28,50.36,50.28,50.33,6800.0,43.8199,43.8896,43.8199,43.8635,6800.0
2012-12-18 13:10:00,50.35,50.39,50.3,50.3,7300.0,43.8809,43.9158,43.8373,43.8373,7300.0
2012-12-18 13:15:00,50.3,50.33,50.28,50.33,15600.0,43.8373,43.8635,43.8199,43.8635,15600.0
2012-12-18 13:20:00,50.32,50.33,50.24,50.28,6700.0,43.8548,43.8635,43.785,43.8199,6700.0
2012-12-18 13:25:00,50.28,50.31,50.25,50.31,7600.0,43.8199,43.846,43.7938,43.846,7600.0
2012-12-18 13:30:00,50.29,50.34,50.26,50.33,6400.0,43.8286,43.8722,43.8025,43.8635,6400.0
2012-12-18 13:35:00,50.33,50.36,50.28,50.33,4700.0,43.8635,43.8896,43.8199,43.8635,4700.0
2012-12-18 13:40:00,50.33,50.39,50.32,50.38,8500.0,43.8635,43.9158,43.8548,43.9071,8500.0
2012-12-18 13:45:00,50.39,50.46,50.37,50.42,16300.0,43.9158,43.9768,43.8983,43.9419,16300.0
2012-12-18 13:50:00,50.43,50.43,50.34,50.35,4000.0,43.9506,43.9506,43.8722,43.8809,4000.0
2012-12-18 13:55:00,50.34,50.46,50.34,50.46,18200.0,43.8722,43.9768,43.8722,43.9768,18200.0
2012-12-18 14:00:00,50.45,50.45,50.4,50.44,6600.0,43.9681,43.9681,43.9245,43.9593,6600.0
2012-12-18 14:05:00,50.44,50.52,50.43,50.51,40100.0,43.9593,44.0291,43.9506,44.0204,40100.0
2012-12-18 14:10:00,50.51,50.59,50.51,50.56,13000.0,44.0204,44.0901,44.0204,44.0639,13000.0
2012-12-18 14:15:00,50.57,50.58,50.5,50.54,12500.0,44.0726,44.0814,44.0116,44.0465,12500.0
2012-12-18 14:20:00,50.54,50.54,50.5,50.5,6300.0,44.0465,44.0465,44.0116,44.0116,6300.0
2012-12-18 14:25:00,50.5,50.53,50.48,50.5,22900.0,44.0116,44.0378,43.9942,44.0116,22900.0
2012-12-18 14:30:00,50.5,50.53,50.48,50.5,20000.0,44.0116,44.0378,43.9942,44.0116,20000.0
2012-12-18 14:35:00,50.5,50.59,50.47,50.55,20600.0,44.0116,44.0901,43.9855,44.0552,20600.0
2012-12-18 14:40:00,50.55,50.62,50.52,50.56,49800.0,44.0552,44.1162,44.0291,44.0639,49800.0
2012-12-18 14:45:00,50.56,50.64,50.56,50.62,36900.0,44.0639,44.1336,44.0639,44.1162,36900.0
2012-12-18 14:50:00,50.6,50.63,50.59,50.6,18500.0,44.0988,44.1249,44.0901,44.0988,18500.0
2012-12-18 14:55:00,50.61,50.71,50.6,50.62,29700.0,44.1075,44.1947,44.0988,44.1162,29700.0
2012-12-18 15:00:00,50.62,50.68,50.6,50.67,29200.0,44.1162,44.1685,44.0988,44.1598,29200.0
2012-12-18 15:05:00,50.69,50.72,50.65,50.69,26800.0,44.1772,44.2034,44.1424,44.1772,26800.0
2012-12-18 15:10:00,50.68,50.69,50.65,50.69,37000.0,44.1685,44.1772,44.1424,44.1772,37000.0
2012-12-18 15:15:00,50.69,50.7,50.65,50.7,25600.0,44.1772,44.1859,44.1424,44.1859,25600.0
2012-12-18 15:20:00,50.7,50.73,50.67,50.69,33600.0,44.1859,44.2121,44.1598,44.1772,33600.0
2012-12-18 15:25:00,50.69,50.71,50.66,50.66,31200.0,44.1772,44.1947,44.1511,44.1511,31200.0
2012-12-18 15:30:00,50.67,50.69,50.64,50.67,60700.0,44.1598,44.1772,44.1336,44.1598,60700.0
2012-12-18 15:35:00,50.67,50.7,50.67,50.69,16700.0,44.1598,44.1859,44.1598,44.1772,16700.0
2012-12-18 15:40:00,50.7,50.73,50.68,50.7,39700.0,44.1859,44.2121,44.1685,44.1859,39700.0
2012-12-18 15:45:00,50.69,50.71,50.65,50.71,102800.0,44.1772,44.1947,44.1424,44.1947,102800.0
2012-12-18 15:50:00,50.7,50.81,50.69,50.79,67100.0,44.1859,44.2818,44.1772,44.2644,67100.0
2012-12-18 15:55:00,50.79,50.84,50.77,50.78,115500.0,44.2644,44.308,44.2469,44.2557,115500.0
2012-12-19 09:30:00,50.76,50.76,50.55,50.69,17600.0,44.2382,44.2382,44.0552,44.1772,17600.0
2012-12-19 09:35:00,50.69,50.9,50.69,50.87,52200.0,44.1772,44.3602,44.1772,44.3341,52200.0
2012-12-19 09:40:00,50.89,50.94,50.8,50.85,54100.0,44.3515,44.3951,44.2731,44.3167,54100.0
2012-12-19 09:45:00,50.87,50.88,50.82,50.83,14800.0,44.3341,44.3428,44.2905,44.2992,14800.0
2012-12-19 09:50:00,50.83,50.89,50.82,50.89,27900.0,44.2992,44.3515,44.2905,44.3515,27900.0
2012-12-19 09:55:00,50.86,50.91,50.82,50.85,161100.0,44.3254,44.369,44.2905,44.3167,161100.0
2012-12-19 10:00:00,50.84,50.94,50.84,50.86,29700.0,44.308,44.3951,44.308,44.3254,29700.0
2012-12-19 10:05:00,50.86,50.95,50.85,50.95,59800.0,44.3254,44.4038,44.3167,44.4038,59800.0
2012-12-19 10:10:00,50.93,50.94,50.88,50.91,44000.0,44.3864,44.3951,44.3428,44.369,44000.0
2012-12-19 10:15:00,50.9,50.91,50.87,50.89,34400.0,44.3602,44.369,44.3341,44.3515,34400.0
2012-12-19 10:20:00,50.9,50.98,50.9,50.96,30200.0,44.3602,44.43,44.3602,44.4125,30200.0
2012-12-19 10:25:00,50.94,50.98,50.9,50.91,68100.0,44.3951,44.43,44.3602,44.369,68100.0
2012-12-19 10:30:00,50.9,50.91,50.89,50.9,75800.0,44.3602,44.369,44.3515,44.3602,75800.0
2012-12-19 10:35:00,50.9,50.96,50.9,50.96,21500.0,44.3602,44.4125,44.3602,44.4125,21500.0
2012-12-19 10:40:00,50.95,50.97,50.93,50.96,20900.0,44.4038,44.4212,44.3864,44.4125,20900.0
2012-12-19 10:45:00,50.96,51.02,50.93,50.95,108600.0,44.4125,44.4648,44.3864,44.4038,108600.0
2012-12-19 10:50:00,50.96,51.08,50.94,51.06,77800.0,44.4125,44.5171,44.3951,44.4997,77800.0
2012-12-19 10:55:00,51.05,51.12,51.03,51.11,14000.0,44.491,44.552,44.4735,44.5433,14000.0
2012-12-19 11:00:00,51.11,51.18,51.09,51.13,38300.0,44.5433,44.6043,44.5258,44.5607,38300.0
2012-12-19 11:05:00,51.13,51.18,51.1,51.13,28800.0,44.5607,44.6043,44.5345,44.5607,28800.0
2012-12-19 11:10:00,51.13,51.16,51.12,51.12,236400.0,44.5607,44.5868,44.552,44.552,236400.0
2012-12-19 11:15:00,51.13,51.21,51.13,51.2,39500.0,44.5607,44.6304,44.5607,44.6217,39500.0
2012-12-19 11:20:00,51.19,51.24,51.15,51.23,36200.0,44.613,44.6566,44.5781,44.6478,36200.0
2012-12-19 11:25:00,51.2,51.24,51.2,51.22,5300.0,44.6217,44.6566,44.6217,44.6391,5300.0
2012-12-19 11:30:00,51.23,51.25,51.21,51.24,7200.0,44.6478,44.6653,44.6304,44.6566,7200.0
2012-12-19 11:35:00,51.22,51.24,51.18,51.19,26600.0,44.6391,44.6566,44.6043,44.613,26600.0
2012-12-19 11:40:00,51.18,51.19,51.14,51.14,5200.0,44.6043,44.613,44.5694,44.5694,5200.0
2012-12-19 11:45:00,51.14,51.17,51.12,51.13,9600.0,44.5694,44.5956,44.552,44.5607,9600.0
2012-12-19 11:50:00,51.13,51.19,51.13,51.18,15900.0,44.5607,44.613,44.5607,44.6043,15900.0
2012-12-19 11:55:00,51.18,51.23,51.18,51.21,27000.0,44.6043,44.6478,44.6043,44.6304,27000.0
2012-12-19 12:00:00,51.2,51.21,51.16,51.18,21500.0,44.6217,44.6304,44.5868,44.6043,21500.0
2012-12-19 12:05:00,51.18,51.2,51.16,51.19,12500.0,44.6043,44.6217,44.5868,44.613,12500.0
2012-12-19 12:10:00,51.19,51.21,51.18,51.19,26400.0,44.613,44.6304,44.6043,44.613,26400.0
2012-12-19 12:15:00,51.19,51.2,51.13,51.13,11400.0,44.613,44.6217,44.5607,44.5607,11400.0
2012-12-19 12:20:00,51.12,51.13,51.04,51.05,6700.0,44.552,44.5607,44.4823,44.491,6700.0
2012-12-19 12:25:00,51.07,51.12,51.06,51.1,14100.0,44.5084,44.552,44.4997,44.5345,14100.0
2012-12-19 12:30:00,51.09,51.13,51.07,51.12,13000.0,44.5258,44.5607,44.5084,44.552,13000.0
2012-12-19 12:35:00,51.13,51.13,51.1,51.11,6100.0,44.5607,44.5607,44.5345,44.5433,6100.0
2012-12-19 12:40:00,51.11,51.23,51.1,51.19,9500.0,44.5433,44.6478,44.5345,44.613,9500.0
2012-12-19 12:45:00,51.2,51.25,51.17,51.24,13300.0,44.6217,44.6653,44.5956,44.6566,13300.0
2012-12-19 12:50:00,51.24,51.25,51.18,51.25,9100.0,44.6566,44.6653,44.6043,44.6653,9100.0
2012-12-19 12:55:00,51.24,51.24,51.14,51.21,42200.0,44.6566,44.6566,44.5694,44.6304,42200.0
2012-12-19 13:00:00,51.22,51.25,51.16,51.2,13000.0,44.6391,44.6653,44.5868,44.6217,13000.0
2012-12-19 13:05:00,51.2,51.24,51.18,51.24,10000.0,44.6217,44.6566,44.6043,44.6566,10000.0
2012-12-19 13:10:00,51.22,51.27,51.2,51.27,14800.0,44.6391,44.6827,44.6217,44.6827,14800.0
2012-12-19 13:15:00,51.26,51.27,51.2,51.24,20900.0,44.674,44.6827,44.6217,44.6566,20900.0
2012-12-19 13:20:00,51.24,51.3,51.22,51.3,17300.0,44.6566,44.7088,44.6391,44.7088,17300.0
2012-12-19 13:25:00,51.3,51.35,51.28,51.31,22500.0,44.7088,44.7524,44.6914,44.7176,22500.0
2012-12-19 13:30:00,51.3,51.35,51.28,51.3,26600.0,44.7088,44.7524,44.6914,44.7088,26600.0
2012-12-19 13:35:00,51.32,51.37,51.3,51.35,40300.0,44.7263,44.7699,44.7088,44.7524,40300.0
2012-12-19 13:40:00,51.35,51.38,51.25,51.25,31800.0,44.7524,44.7786,44.6653,44.6653,31800.0
2012-12-19 13:45:00,51.26,51.36,51.25,51.35,22500.0,44.674,44.7611,44.6653,44.7524,22500.0
2012-12-19 13:50:00,51.35,51.38,51.29,51.36,29700.0,44.7524,44.7786,44.7001,44.7611,29700.0
2012-12-19 13:55:00,51.36,51.38,51.35,51.35,12000.0,44.7611,44.7786,44.7524,44.7524,12000.0
2012-12-19 14:00:00,51.34,51.35,51.3,51.33,13200.0,44.7437,44.7524,44.7088,44.735,13200.0
2012-12-19 14:05:00,51.33,51.39,51.29,51.37,59900.0,44.735,44.7873,44.7001,44.7699,59900.0
2012-12-19 14:10:00,51.37,51.46,51.37,51.45,79800.0,44.7699,44.8483,44.7699,44.8396,79800.0
2012-12-19 14:15:00,51.45,51.45,51.39,51.43,21500.0,44.8396,44.8396,44.7873,44.8221,21500.0
2012-12-19 14:20:00,51.44,51.51,51.4,51.4,36600.0,44.8309,44.8919,44.796,44.796,36600.0
2012-12-19 14:25:00,51.41,51.42,51.38,51.41,23200.0,44.8047,44.8134,44.7786,44.8047,23200.0
2012-12-19 14:30:00,51.4,51.43,51.4,51.4,32900.0,44.796,44.8221,44.796,44.796,32900.0
2012-12-19 14:35:00,51.4,51.45,51.39,51.42,28300.0,44.796,44.8396,44.7873,44.8134,28300.0
2012-12-19 14:40:00,51.42,51.45,51.39,51.41,43400.0,44.8134,44.8396,44.7873,44.8047,43400.0
2012-12-19 14:45:00,51.4,51.46,51.4,51.42,46500.0,44.796,44.8483,44.796,44.8134,46500.0
2012-12-19 14:50:00,51.42,51.44,51.4,51.44,75400.0,44.8134,44.8309,44.796,44.8309,75400.0
2012-12-19 14:55:00,51.44,51.51,51.44,51.5,43900.0,44.8309,44.8919,44.8309,44.8832,43900.0
2012-12-19 15:00:00,51.48,51.48,51.4,51.41,17900.0,44.8657,44.8657,44.796,44.8047,17900.0
2012-12-19 15:05:00,51.4,51.41,51.36,51.4,29600.0,44.796,44.8047,44.7611,44.796,29600.0
2012-12-19 15:10:00,51.4,51.44,51.39,51.41,52800.0,44.796,44.8309,44.7873,44.8047,52800.0
2012-12-19 15:15:00,51.41,51.46,51.4,51.44,17000.0,44.8047,44.8483,44.796,44.8309,17000.0
2012-12-19 15:20:00,51.45,51.45,51.39,51.45,38000.0,44.8396,44.8396,44.7873,44.8396,38000.0
2012-12-19 15:25:00,51.45,51.48,51.44,51.45,65700.0,44.8396,44.8657,44.8309,44.8396,65700.0
2012-12-19 15:30:00,51.45,51.48,51.45,51.46,74600.0,44.8396,44.8657,44.8396,44.8483,74600.0
2012-12-19 15:35:00,51.46,51.53,51.45,51.52,72500.0,44.8483,44.9093,44.8396,44.9006,72500.0
2012-12-19 15:40:00,51.52,51.57,51.5,51.51,298600.0,44.9006,44.9442,44.8832,44.8919,298600.0
2012-12-19 15:45:00,51.52,51.57,51.51,51.53,56400.0,44.9006,44.9442,44.8919,44.9093,56400.0
2012-12-19 15:50:00,51.53,51.56,51.47,51.5,93800.0,44.9093,44.9354,44.857,44.8832,93800.0
2012-12-19 15:55:00,51.49,51.57,51.48,51.54,122600.0,44.8744,44.9442,44.8657,44.918,122600.0
2012-12-20 09:30:00,51.53,51.63,51.25,51.34,84600.0,44.9093,44.9964,44.6653,44.7437,84600.0
2012-12-20 09:35:00,51.33,51.55,51.32,51.41,44400.0,44.735,44.9267,44.7263,44.8047,44400.0
2012-12-20 09:40:00,51.4,51.41,51.3,51.38,131000.0,44.796,44.8047,44.7088,44.7786,131000.0
2012-12-20 09:45:00,51.37,51.4,51.26,51.35,84700.0,44.7699,44.796,44.674,44.7524,84700.0
2012-12-20 09:50:00,51.36,51.53,51.32,51.44,28100.0,44.7611,44.9093,44.7263,44.8309,28100.0
2012-12-20 09:55:00,51.44,51.45,51.17,51.26,34000.0,44.8309,44.8396,44.5956,44.674,34000.0
2012-12-20 10:00:00,51.26,51.4,51.26,51.3,21900.0,44.674,44.796,44.674,44.7088,21900.0
2012-12-20 10:05:00,51.3,51.32,51.23,51.23,80900.0,44.7088,44.7263,44.6478,44.6478,80900.0
2012-12-20 10:10:00,51.22,51.38,51.21,51.31,28300.0,44.6391,44.7786,44.6304,44.7176,28300.0
2012-12-20 10:15:00,51.32,51.36,51.21,51.36,105500.0,44.7263,44.7611,44.6304,44.7611,105500.0
2012-12-20 10:20:00,51.36,51.38,51.13,51.13,67000.0,44.7611,44.7786,44.5607,44.5607,67000.0
2012-12-20 10:25:00,51.13,51.17,51.04,51.1,31500.0,44.5607,44.5956,44.4823,44.5345,31500.0
2012-12-20 10:30:00,51.1,51.1,51.02,51.05,16900.0,44.5345,44.5345,44.4648,44.491,16900.0
2012-12-20 10:35:00,51.02,51.16,51.02,51.06,183500.0,44.4648,44.5868,44.4648,44.4997,183500.0
2012-12-20 10:40:00,51.08,51.11,51.05,51.1,155400.0,44.5171,44.5433,44.491,44.5345,155400.0
2012-12-20 10:45:00,51.09,51.12,51.07,51.1,33400.0,44.5258,44.552,44.5084,44.5345,33400.0
2012-12-20 10:50:00,51.1,51.16,51.09,51.11,75400.0,44.5345,44.5868,44.5258,44.5433,75400.0
2012-12-20 10:55:00,51.11,51.28,51.1,51.14,75200.0,44.5433,44.6914,44.5345,44.5694,75200.0
2012-12-20 11:00:00,51.13,51.17,51.07,51.16,144800.0,44.5607,44.5956,44.5084,44.5868,144800.0
2012-12-20 11:05:00,51.17,51.33,51.15,51.31,25800.0,44.5956,44.735,44.5781,44.7176,25800.0
2012-12-20 11:10:00,51.32,51.32,51.16,51.18,20100.0,44.7263,44.7263,44.5868,44.6043,20100.0
2012-12-20 11:15:00,51.16,51.18,51.1,51.1,15600.0,44.5868,44.6043,44.5345,44.5345,15600.0
2012-12-20 11:20:00,51.11,51.15,51.1,51.1,26200.0,44.5433,44.5781,44.5345,44.5345,26200.0
2012-12-20 11:25:00,51.11,51.16,51.04,51.13,53500.0,44.5433,44.5868,44.4823,44.5607,53500.0
2012-12-20 11:30:00,51.12,51.12,51.08,51.11,44300.0,44.552,44.552,44.5171,44.5433,44300.0
2012-12-20 11:35:00,51.1,51.14,51.09,51.1,32100.0,44.5345,44.5694,44.5258,44.5345,32100.0
2012-12-20 11:40:00,51.1,51.25,51.1,51.23,52700.0,44.5345,44.6653,44.5345,44.6478,52700.0
2012-12-20 11:45:00,51.23,51.29,51.21,51.24,12900.0,44.6478,44.7001,44.6304,44.6566,12900.0
2012-12-20 11:50:00,51.24,51.3,51.2,51.28,16100.0,44.6566,44.7088,44.6217,44.6914,16100.0
2012-12-20 11:55:00,51.29,51.29,51.2,51.25,18300.0,44.7001,44.7001,44.6217,44.6653,18300.0
2012-12-20 12:00:00,51.25,51.3,51.2,51.24,79600.0,44.6653,44.7088,44.6217,44.6566,79600.0
2012-12-20 12:05:00,51.25,51.26,51.2,51.21,47100.0,44.6653,44.674,44.6217,44.6304,47100.0
2012-12-20 12:10:00,51.19,51.25,51.19,51.25,42200.0,44.613,44.6653,44.613,44.6653,42200.0
2012-12-20 12:15:00,51.25,51.3,51.21,51.3,98700.0,44.6653,44.7088,44.6304,44.7088,98700.0
2012-12-20 12:20:00,51.28,51.3,51.21,51.22,43800.0,44.6914,44.7088,44.6304,44.6391,43800.0
2012-12-20 12:25:00,51.22,51.26,51.18,51.19,12100.0,44.6391,44.674,44.6043,44.613,12100.0
2012-12-20 12:30:00,51.17,51.19,51.12,51.16,6000.0,44.5956,44.613,44.552,44.5868,6000.0
2012-12-20 12:35:00,51.15,51.22,51.15,51.21,12600.0,44.5781,44.6391,44.5781,44.6304,12600.0
2012-12-20 12:40:00,51.22,51.22,51.18,51.2,4500.0,44.6391,44.6391,44.6043,44.6217,4500.0
2012-12-20 12:45:00,51.21,51.21,51.18,51.19,6600.0,44.6304,44.6304,44.6043,44.613,6600.0
2012-12-20 12:50:00,51.19,51.21,51.1,51.11,36900.0,44.613,44.6304,44.5345,44.5433,36900.0
2012-12-20 12:55:00,51.12,51.2,51.1,51.2,35100.0,44.552,44.6217,44.5345,44.6217,35100.0
2012-12-20 13:00:00,51.19,51.2,51.12,51.12,10900.0,44.613,44.6217,44.552,44.552,10900.0
2012-12-20 13:05:00,51.12,51.18,51.11,51.18,10200.0,44.552,44.6043,44.5433,44.6043,10200.0
2012-12-20 13:10:00,51.17,51.18,51.1,51.1,18600.0,44.5956,44.6043,44.5345,44.5345,18600.0
2012-12-20 13:15:00,51.1,51.13,51.04,51.1,59400.0,44.5345,44.5607,44.4823,44.5345,59400.0
2012-12-20 13:20:00,51.11,51.17,51.07,51.13,33400.0,44.5433,44.5956,44.5084,44.5607,33400.0
2012-12-20 13:25:00,51.14,51.23,51.13,51.2,45900.0,44.5694,44.6478,44.5607,44.6217,45900.0
2012-12-20 13:30:00,51.2,51.44,51.2,51.44,30400.0,44.6217,44.8309,44.6217,44.8309,30400.0
2012-12-20 13:35:00,51.44,51.51,51.38,51.38,59000.0,44.8309,44.8919,44.7786,44.7786,59000.0
2012-12-20 13:40:00,51.38,51.39,51.32,51.33,28000.0,44.7786,44.7873,44.7263,44.735,28000.0
2012-12-20 13:45:00,51.33,51.45,51.33,51.44,29300.0,44.735,44.8396,44.735,44.8309,29300.0
2012-12-20 13:50:00,51.43,51.44,51.33,51.34,26300.0,44.8221,44.8309,44.735,44.7437,26300.0
2012-12-20 13:55:00,51.36,51.36,51.22,51.32,94800.0,44.7611,44.7611,44.6391,44.7263,94800.0
2012-12-20 14:00:00,51.31,51.31,51.22,51.27,27500.0,44.7176,44.7176,44.6391,44.6827,27500.0
2012-12-20 14:05:00,51.28,51.28,51.12,51.15,20900.0,44.6914,44.6914,44.552,44.5781,20900.0
2012-12-20 14:10:00,51.14,51.18,51.12,51.17,32900.0,44.5694,44.6043,44.552,44.5956,32900.0
2012-12-20 14:15:00,51.16,51.2,51.14,51.15,11800.0,44.5868,44.6217,44.5694,44.5781,11800.0
2012-12-20 14:20:00,51.15,51.17,51.11,51.12,9400.0,44.5781,44.5956,44.5433,44.552,9400.0
2012-12-20 14:25:00,51.12,51.16,51.11,51.15,10000.0,44.552,44.5868,44.5433,44.5781,10000.0
2012-12-20 14:30:00,51.15,51.17,51.12,51.13,71700.0,44.5781,44.5956,44.552,44.5607,71700.0
2012-12-20 14:35:00,51.13,51.15,51.1,51.11,44300.0,44.5607,44.5781,44.5345,44.5433,44300.0
2012-12-20 14:40:00,51.1,51.11,51.02,51.02,116500.0,44.5345,44.5433,44.4648,44.4648,116500.0
2012-12-20 14:45:00,51.03,51.05,50.97,51.0,29500.0,44.4735,44.491,44.4212,44.4474,29500.0
2012-12-20 14:50:00,51.0,51.01,50.96,50.97,16900.0,44.4474,44.4561,44.4125,44.4212,16900.0
2012-12-20 14:55:00,50.97,50.97,50.91,50.93,16100.0,44.4212,44.4212,44.369,44.3864,16100.0
2012-12-20 15:00:00,50.93,50.94,50.89,50.94,22800.0,44.3864,44.3951,44.3515,44.3951,22800.0
2012-12-20 15:05:00,50.93,50.98,50.93,50.98,40000.0,44.3864,44.43,44.3864,44.43,40000.0
2012-12-20 15:10:00,50.98,50.99,50.95,50.96,9400.0,44.43,44.4387,44.4038,44.4125,9400.0
2012-12-20 15:15:00,50.97,51.0,50.94,50.98,11700.0,44.4212,44.4474,44.3951,44.43,11700.0
2012-12-20 15:20:00,50.97,51.06,50.96,51.06,53700.0,44.4212,44.4997,44.4125,44.4997,53700.0
2012-12-20 15:25:00,51.05,51.13,51.05,51.13,17100.0,44.491,44.5607,44.491,44.5607,17100.0
2012-12-20 15:30:00,51.13,51.13,51.09,51.09,26600.0,44.5607,44.5607,44.5258,44.5258,26600.0
2012-12-20 15:35:00,51.09,51.11,51.05,51.1,44900.0,44.5258,44.5433,44.491,44.5345,44900.0
2012-12-20 15:40:00,51.1,51.11,51.08,51.09,47600.0,44.5345,44.5433,44.5171,44.5258,47600.0
2012-12-20 15:45:00,51.1,51.13,51.09,51.1,79800.0,44.5345,44.5607,44.5258,44.5345,79800.0
2012-12-20 15:50:00,51.1,51.18,51.09,51.18,46300.0,44.5345,44.6043,44.5258,44.6043,46300.0
2012-12-20 15:55:00,51.18,51.24,51.15,51.23,120600.0,44.6043,44.6566,44.5781,44.6478,120600.0
2012-12-21 09:30:00,50.7,50.7,50.32,50.68,439500.0,44.1859,44.1859,43.8548,44.1685,439500.0
2012-12-21 09:35:00,50.68,50.7,50.53,50.57,31500.0,44.1685,44.1859,44.0378,44.0726,31500.0
2012-12-21 09:40:00,50.57,50.6,50.47,50.5,44600.0,44.0726,44.0988,43.9855,44.0116,44600.0
2012-12-21 09:45:00,50.49,50.52,50.45,50.49,17700.0,44.0029,44.0291,43.9681,44.0029,17700.0
2012-12-21 09:50:00,50.48,50.51,50.44,50.49,40700.0,43.9942,44.0204,43.9593,44.0029,40700.0
2012-12-21 09:55:00,50.5,50.55,50.43,50.5,19700.0,44.0116,44.0552,43.9506,44.0116,19700.0
2012-12-21 10:00:00,50.48,50.52,50.46,50.48,34400.0,43.9942,44.0291,43.9768,43.9942,34400.0
2012-12-21 10:05:00,50.47,50.56,50.46,50.52,25300.0,43.9855,44.0639,43.9768,44.0291,25300.0
2012-12-21 10:10:00,50.53,50.57,50.48,50.55,36800.0,44.0378,44.0726,43.9942,44.0552,36800.0
2012-12-21 10:15:00,50.54,50.6,50.52,50.55,40900.0,44.0465,44.0988,44.0291,44.0552,40900.0
2012-12-21 10:20:00,50.53,50.57,50.5,50.52,28500.0,44.0378,44.0726,44.0116,44.0291,28500.0
2012-12-21 10:25:00,50.5,50.57,50.49,50.54,25700.0,44.0116,44.0726,44.0029,44.0465,25700.0
2012-12-21 10:30:00,50.56,50.57,50.49,50.52,23100.0,44.0639,44.0726,44.0029,44.0291,23100.0
2012-12-21 10:35:00,50.51,50.53,50.47,50.5,16000.0,44.0204,44.0378,43.9855,44.0116,16000.0
2012-12-21 10:40:00,50.49,50.5,50.43,50.45,15500.0,44.0029,44.0116,43.9506,43.9681,15500.0
2012-12-21 10:45:00,50.42,50.52,50.41,50.5,14400.0,43.9419,44.0291,43.9332,44.0116,14400.0
2012-12-21 10:50:00,50.5,50.52,50.45,50.47,14600.0,44.0116,44.0291,43.9681,43.9855,14600.0
2012-12-21 10:55:00,50.47,50.49,50.43,50.43,9800.0,43.9855,44.0029,43.9506,43.9506,9800.0
2012-12-21 11:00:00,50.43,50.48,50.39,50.41,18400.0,43.9506,43.9942,43.9158,43.9332,18400.0
2012-12-21 11:05:00,50.4,50.4,50.28,50.3,12100.0,43.9245,43.9245,43.8199,43.8373,12100.0
2012-12-21 11:10:00,50.31,50.37,50.31,50.36,4800.0,43.846,43.8983,43.846,43.8896,4800.0
2012-12-21 11:15:00,50.36,50.38,50.34,50.34,10500.0,43.8896,43.9071,43.8722,43.8722,10500.0
2012-12-21 11:20:00,50.33,50.43,50.33,50.43,6900.0,43.8635,43.9506,43.8635,43.9506,6900.0
2012-12-21 11:25:00,50.43,50.49,50.43,50.44,17900.0,43.9506,44.0029,43.9506,43.9593,17900.0
2012-12-21 11:30:00,50.43,50.45,50.36,50.37,50900.0,43.9506,43.9681,43.8896,43.8983,50900.0
2012-12-21 11:35:00,50.37,50.37,50.24,50.31,17200.0,43.8983,43.8983,43.785,43.846,17200.0
2012-12-21 11:40:00,50.3,50.32,50.27,50.3,41800.0,43.8373,43.8548,43.8112,43.8373,41800.0
2012-12-21 11:45:00,50.3,50.38,50.29,50.35,27300.0,43.8373,43.9071,43.8286,43.8809,27300.0
2012-12-21 11:50:00,50.35,50.4,50.34,50.38,12100.0,43.8809,43.9245,43.8722,43.9071,12100.0
2012-12-21 11:55:00,50.38,50.45,50.37,50.45,13500.0,43.9071,43.9681,43.8983,43.9681,13500.0
2012-12-21 12:00:00,50.44,50.46,50.34,50.34,24700.0,43.9593,43.9768,43.8722,43.8722,24700.0
2012-12-21 12:05:00,50.33,50.37,50.33,50.37,12800.0,43.8635,43.8983,43.8635,43.8983,12800.0
2012-12-21 12:10:00,50.38,50.39,50.33,50.35,17800.0,43.9071,43.9158,43.8635,43.8809,17800.0
2012-12-21 12:15:00,50.34,50.45,50.34,50.4,15200.0,43.8722,43.9681,43.8722,43.9245,15200.0
2012-12-21 12:20:00,50.41,50.42,50.35,50.35,8400.0,43.9332,43.9419,43.8809,43.8809,8400.0
2012-12-21 12:25:00,50.36,50.36,50.31,50.31,23400.0,43.8896,43.8896,43.846,43.846,23400.0
2012-12-21 12:30:00,50.32,50.36,50.32,50.35,27200.0,43.8548,43.8896,43.8548,43.8809,27200.0
2012-12-21 12:35:00,50.35,50.38,50.28,50.28,35000.0,43.8809,43.9071,43.8199,43.8199,35000.0
2012-12-21 12:40:00,50.29,50.35,50.29,50.33,13300.0,43.8286,43.8809,43.8286,43.8635,13300.0
2012-12-21 12:45:00,50.32,50.32,50.29,50.3,38300.0,43.8548,43.8548,43.8286,43.8373,38300.0
2012-12-21 12:50:00,50.3,50.3,50.26,50.29,16500.0,43.8373,43.8373,43.8025,43.8286,16500.0
2012-12-21 12:55:00,50.29,50.3,50.24,50.27,24500.0,43.8286,43.8373,43.785,43.8112,24500.0
2012-12-21 13:00:00,50.27,50.28,50.22,50.25,38400.0,43.8112,43.8199,43.7676,43.7938,38400.0
2012-12-21 13:05:00,50.25,50.26,50.22,50.23,11200.0,43.7938,43.8025,43.7676,43.7763,11200.0
2012-12-21 13:10:00,50.22,50.26,50.2,50.2,7000.0,43.7676,43.8025,43.7502,43.7502,7000.0
2012-12-21 13:15:00,50.19,50.23,50.17,50.18,9200.0,43.7415,43.7763,43.724,43.7327,9200.0
2012-12-21 13:20:00,50.19,50.23,50.18,50.21,13900.0,43.7415,43.7763,43.7327,43.7589,13900.0
2012-12-21 13:25:00,50.21,50.27,50.21,50.24,7300.0,43.7589,43.8112,43.7589,43.785,7300.0
2012-12-21 13:30:00,50.25,50.26,50.22,50.25,10900.0,43.7938,43.8025,43.7676,43.7938,10900.0
2012-12-21 13:35:00,50.25,50.29,50.24,50.25,22600.0,43.7938,43.8286,43.785,43.7938,22600.0
2012-12-21 13:40:00,50.26,50.31,50.25,50.27,21300.0,43.8025,43.846,43.7938,43.8112,21300.0
2012-12-21 13:45:00,50.25,50.26,50.23,50.25,8400.0,43.7938,43.8025,43.7763,43.7938,8400.0
2012-12-21 13:50:00,50.25,50.28,50.23,50.28,14400.0,43.7938,43.8199,43.7763,43.8199,14400.0
2012-12-21 13:55:00,50.29,50.3,50.25,50.28,9100.0,43.8286,43.8373,43.7938,43.8199,9100.0
2012-12-21 14:00:00,50.29,50.4,50.29,50.4,11400.0,43.8286,43.9245,43.8286,43.9245,11400.0
2012-12-21 14:05:00,50.4,50.4,50.36,50.37,9700.0,43.9245,43.9245,43.8896,43.8983,9700.0
2012-12-21 14:10:00,50.38,50.38,50.35,50.36,9400.0,43.9071,43.9071,43.8809,43.8896,9400.0
2012-12-21 14:15:00,50.37,50.37,50.31,50.32,5200.0,43.8983,43.8983,43.846,43.8548,5200.0
2012-12-21 14:20:00,50.32,50.37,50.32,50.37,12700.0,43.8548,43.8983,43.8548,43.8983,12700.0
2012-12-21 14:25:00,50.36,50.4,50.35,50.37,13600.0,43.8896,43.9245,43.8809,43.8983,13600.0
2012-12-21 14:30:00,50.37,50.39,50.36,50.38,6700.0,43.8983,43.9158,43.8896,43.9071,6700.0
2012-12-21 14:35:00,50.38,50.41,50.36,50.4,7000.0,43.9071,43.9332,43.8896,43.9245,7000.0
2012-12-21 14:40:00,50.41,50.41,50.37,50.39,9500.0,43.9332,43.9332,43.8983,43.9158,9500.0
2012-12-21 14:45:00,50.39,50.42,50.36,50.41,13000.0,43.9158,43.9419,43.8896,43.9332,13000.0
2012-12-21 14:50:00,50.41,50.43,50.37,50.38,13600.0,43.9332,43.9506,43.8983,43.9071,13600.0
2012-12-21 14:55:00,50.36,50.39,50.34,50.34,6600.0,43.8896,43.9158,43.8722,43.8722,6600.0
2012-12-21 15:00:00,50.35,50.37,50.34,50.35,14500.0,43.8809,43.8983,43.8722,43.8809,14500.0
2012-12-21 15:05:00,50.35,50.35,50.31,50.33,13200.0,43.8809,43.8809,43.846,43.8635,13200.0
2012-12-21 15:10:00,50.33,50.36,50.31,50.35,20400.0,43.8635,43.8896,43.846,43.8809,20400.0
2012-12-21 15:15:00,50.35,50.37,50.34,50.35,33500.0,43.8809,43.8983,43.8722,43.8809,33500.0
2012-12-21 15:20:00,50.35,50.37,50.34,50.36,16300.0,43.8809,43.8983,43.8722,43.8896,16300.0
2012-12-21 15:25:00,50.35,50.47,50.34,50.46,14900.0,43.8809,43.9855,43.8722,43.9768,14900.0
2012-12-21 15:30:00,50.45,50.54,50.45,50.46,25000.0,43.9681,44.0465,43.9681,43.9768,25000.0
2012-12-21 15:35:00,50.47,50.49,50.27,50.4,118400.0,43.9855,44.0029,43.8112,43.9245,118400.0
2012-12-21 15:40:00,50.4,50.41,50.36,50.4,27000.0,43.9245,43.9332,43.8896,43.9245,27000.0
2012-12-21 15:45:00,50.41,50.42,50.29,50.3,59100.0,43.9332,43.9419,43.8286,43.8373,59100.0
2012-12-21 15:50:00,50.3,50.31,50.23,50.25,59100.0,43.8373,43.846,43.7763,43.7938,59100.0
2012-12-21 15:55:00,50.25,50.26,50.21,50.24,229200.0,43.7938,43.8025,43.7589,43.785,229200.0
2012-12-24 09:30:00,50.28,50.44,49.83,50.4,29900.0,43.8199,43.9593,43.4277,43.9245,29900.0
2012-12-24 09:35:00,50.46,50.46,50.26,50.29,9700.0,43.9768,43.9768,43.8025,43.8286,9700.0
2012-12-24 09:40:00,50.29,50.33,50.05,50.06,19000.0,43.8286,43.8635,43.6195,43.6282,19000.0
2012-12-24 09:45:00,50.09,50.16,49.95,50.0,20000.0,43.6543,43.7153,43.5323,43.5759,20000.0
2012-12-24 09:50:00,49.99,50.08,49.93,49.93,10300.0,43.5672,43.6456,43.5149,43.5149,10300.0
2012-12-24 09:55:00,49.93,50.02,49.93,49.95,8800.0,43.5149,43.5933,43.5149,43.5323,8800.0
2012-12-24 10:00:00,49.95,50.04,49.94,49.96,15500.0,43.5323,43.6107,43.5236,43.541,15500.0
2012-12-24 10:05:00,49.98,50.04,49.96,49.99,8200.0,43.5584,43.6107,43.541,43.5672,8200.0
2012-12-24 10:10:00,49.97,50.04,49.95,49.99,9500.0,43.5497,43.6107,43.5323,43.5672,9500.0
2012-12-24 10:15:00,49.98,50.04,49.95,50.03,23200.0,43.5584,43.6107,43.5323,43.602,23200.0
2012-12-24 10:20:00,50.05,50.1,50.01,50.01,9800.0,43.6195,43.663,43.5846,43.5846,9800.0
2012-12-24 10:25:00,50.04,50.12,50.03,50.04,11500.0,43.6107,43.6805,43.602,43.6107,11500.0
2012-12-24 10:30:00,50.06,50.17,50.05,50.06,18500.0,43.6282,43.724,43.6195,43.6282,18500.0
2012-12-24 10:35:00,50.07,50.2,50.06,50.2,6600.0,43.6369,43.7502,43.6282,43.7502,6600.0
2012-12-24 10:40:00,50.2,50.2,50.11,50.14,10400.0,43.7502,43.7502,43.6717,43.6979,10400.0
2012-12-24 10:45:00,50.14,50.18,50.08,50.11,9400.0,43.6979,43.7327,43.6456,43.6717,9400.0
2012-12-24 10:50:00,50.09,50.09,50.0,50.01,27800.0,43.6543,43.6543,43.5759,43.5846,27800.0
2012-12-24 10:55:00,50.01,50.01,49.96,49.96,12700.0,43.5846,43.5846,43.541,43.541,12700.0
2012-12-24 11:00:00,49.97,50.02,49.97,50.0,17000.0,43.5497,43.5933,43.5497,43.5759,17000.0
2012-12-24 11:05:00,50.0,50.03,50.0,50.03,22100.0,43.5759,43.602,43.5759,43.602,22100.0
2012-12-24 11:10:00,50.03,50.11,50.03,50.11,5500.0,43.602,43.6717,43.602,43.6717,5500.0
2012-12-24 11:15:00,50.11,50.12,50.0,50.03,15900.0,43.6717,43.6805,43.5759,43.602,15900.0
2012-12-24 11:20:00,50.04,50.07,50.04,50.05,3300.0,43.6107,43.6369,43.6107,43.6195,3300.0
2012-12-24 11:25:00,50.06,50.06,50.0,50.02,9200.0,43.6282,43.6282,43.5759,43.5933,9200.0
2012-12-24 11:30:00,50.04,50.1,50.03,50.09,7100.0,43.6107,43.663,43.602,43.6543,7100.0
2012-12-24 11:35:00,50.09,50.1,50.04,50.1,3500.0,43.6543,43.663,43.6107,43.663,3500.0
2012-12-24 11:40:00,50.13,50.14,50.03,50.13,14800.0,43.6892,43.6979,43.602,43.6892,14800.0
2012-12-24 11:45:00,50.13,50.13,50.06,50.1,7300.0,43.6892,43.6892,43.6282,43.663,7300.0
2012-12-24 11:50:00,50.09,50.09,50.04,50.04,10100.0,43.6543,43.6543,43.6107,43.6107,10100.0
2012-12-24 11:55:00,50.04,50.11,50.04,50.07,5100.0,43.6107,43.6717,43.6107,43.6369,5100.0
2012-12-24 12:00:00,50.09,50.16,50.09,50.13,6600.0,43.6543,43.7153,43.6543,43.6892,6600.0
2012-12-24 12:05:00,50.13,50.19,50.12,50.15,9900.0,43.6892,43.7415,43.6805,43.7066,9900.0
2012-12-24 12:10:00,50.14,50.17,50.13,50.15,11000.0,43.6979,43.724,43.6892,43.7066,11000.0
2012-12-24 12:15:00,50.15,50.17,50.11,50.16,7200.0,43.7066,43.724,43.6717,43.7153,7200.0
2012-12-24 12:20:00,50.16,50.19,50.13,50.19,7300.0,43.7153,43.7415,43.6892,43.7415,7300.0
2012-12-24 12:25:00,50.2,50.23,50.16,50.23,14400.0,43.7502,43.7763,43.7153,43.7763,14400.0
2012-12-24 12:30:00,50.21,50.23,50.18,50.2,12800.0,43.7589,43.7763,43.7327,43.7502,12800.0
2012-12-24 12:35:00,50.2,50.22,50.18,50.22,7700.0,43.7502,43.7676,43.7327,43.7676,7700.0
2012-12-24 12:40:00,50.23,50.32,50.19,50.25,41100.0,43.7763,43.8548,43.7415,43.7938,41100.0
2012-12-24 12:45:00,50.25,50.25,50.21,50.23,22300.0,43.7938,43.7938,43.7589,43.7763,22300.0
2012-12-24 12:50:00,50.23,50.3,50.23,50.29,22400.0,43.7763,43.8373,43.7763,43.8286,22400.0
2012-12-24 12:55:00,50.29,50.3,50.19,50.19,82100.0,43.8286,43.8373,43.7415,43.7415,82100.0
2012-12-26 09:30:00,50.36,50.41,50.27,50.29,11600.0,43.8896,43.9332,43.8112,43.8286,11600.0
2012-12-26 09:35:00,50.32,50.38,50.2,50.25,3400.0,43.8548,43.9071,43.7502,43.7938,3400.0
2012-12-26 09:40:00,50.25,50.25,50.18,50.22,3300.0,43.7938,43.7938,43.7327,43.7676,3300.0
2012-12-26 09:45:00,50.24,50.28,50.23,50.24,5000.0,43.785,43.8199,43.7763,43.785,5000.0
2012-12-26 09:50:00,50.23,50.26,50.21,50.24,4100.0,43.7763,43.8025,43.7589,43.785,4100.0
2012-12-26 09:55:00,50.24,50.29,50.22,50.25,5000.0,43.785,43.8286,43.7676,43.7938,5000.0
2012-12-26 10:00:00,50.25,50.29,50.24,50.26,6200.0,43.7938,43.8286,43.785,43.8025,6200.0
2012-12-26 10:05:00,50.26,50.29,50.26,50.27,4100.0,43.8025,43.8286,43.8025,43.8112,4100.0
2012-12-26 10:10:00,50.28,50.28,50.24,50.26,6200.0,43.8199,43.8199,43.785,43.8025,6200.0
2012-12-26 10:15:00,50.24,50.31,50.24,50.24,6200.0,43.785,43.846,43.785,43.785,6200.0
2012-12-26 10:20:00,50.28,50.32,50.25,50.25,21200.0,43.8199,43.8548,43.7938,43.7938,21200.0
2012-12-26 10:25:00,50.26,50.31,50.24,50.28,15100.0,43.8025,43.846,43.785,43.8199,15100.0
2012-12-26 10:30:00,50.29,50.37,50.29,50.37,3600.0,43.8286,43.8983,43.8286,43.8983,3600.0
2012-12-26 10:35:00,50.36,50.37,50.33,50.33,6300.0,43.8896,43.8983,43.8635,43.8635,6300.0
2012-12-26 10:40:00,50.33,50.37,50.33,50.34,5400.0,43.8635,43.8983,43.8635,43.8722,5400.0
2012-12-26 10:45:00,50.33,50.36,50.33,50.35,4200.0,43.8635,43.8896,43.8635,43.8809,4200.0
2012-12-26 10:50:00,50.35,50.38,50.34,50.36,3900.0,43.8809,43.9071,43.8722,43.8896,3900.0
2012-12-26 10:55:00,50.37,50.38,50.3,50.35,10800.0,43.8983,43.9071,43.8373,43.8809,10800.0
2012-12-26 11:00:00,50.33,50.34,50.26,50.31,17400.0,43.8635,43.8722,43.8025,43.846,17400.0
2012-12-26 11:05:00,50.33,50.33,50.25,50.28,12700.0,43.8635,43.8635,43.7938,43.8199,12700.0
2012-12-26 11:10:00,50.28,50.28,50.22,50.28,14300.0,43.8199,43.8199,43.7676,43.8199,14300.0
2012-12-26 11:15:00,50.28,50.3,50.24,50.24,12000.0,43.8199,43.8373,43.785,43.785,12000.0
2012-12-26 11:20:00,50.25,50.3,50.24,50.26,16300.0,43.7938,43.8373,43.785,43.8025,16300.0
2012-12-26 11:25:00,50.28,50.3,50.19,50.19,7700.0,43.8199,43.8373,43.7415,43.7415,7700.0
2012-12-26 11:30:00,50.17,50.24,50.12,50.24,6000.0,43.724,43.785,43.6805,43.785,6000.0
2012-12-26 11:35:00,50.22,50.23,50.19,50.19,4000.0,43.7676,43.7763,43.7415,43.7415,4000.0
2012-12-26 11:40:00,50.2,50.24,50.2,50.24,6800.0,43.7502,43.785,43.7502,43.785,6800.0
2012-12-26 11:45:00,50.22,50.24,50.22,50.24,3500.0,43.7676,43.785,43.7676,43.785,3500.0
2012-12-26 11:50:00,50.24,50.25,50.23,50.24,4500.0,43.785,43.7938,43.7763,43.785,4500.0
2012-12-26 11:55:00,50.24,50.25,50.24,50.24,2300.0,43.785,43.7938,43.785,43.785,2300.0
2012-12-26 12:00:00,50.23,50.25,50.22,50.24,9000.0,43.7763,43.7938,43.7676,43.785,9000.0
2012-12-26 12:05:00,50.24,50.24,50.18,50.19,10700.0,43.785,43.785,43.7327,43.7415,10700.0
2012-12-26 12:10:00,50.19,50.23,50.19,50.21,2900.0,43.7415,43.7763,43.7415,43.7589,2900.0
2012-12-26 12:15:00,50.21,50.24,50.2,50.23,8500.0,43.7589,43.785,43.7502,43.7763,8500.0
2012-12-26 12:20:00,50.24,50.25,50.21,50.24,11000.0,43.785,43.7938,43.7589,43.785,11000.0
2012-12-26 12:25:00,50.23,50.23,50.18,50.18,9400.0,43.7763,43.7763,43.7327,43.7327,9400.0
2012-12-26 12:30:00,50.19,50.24,50.16,50.24,9900.0,43.7415,43.785,43.7153,43.785,9900.0
2012-12-26 12:35:00,50.24,50.25,50.21,50.23,11800.0,43.785,43.7938,43.7589,43.7763,11800.0
2012-12-26 12:40:00,50.24,50.25,50.18,50.18,6400.0,43.785,43.7938,43.7327,43.7327,6400.0
2012-12-26 12:45:00,50.18,50.2,50.16,50.2,8100.0,43.7327,43.7502,43.7153,43.7502,8100.0
2012-12-26 12:50:00,50.22,50.22,50.2,50.21,4500.0,43.7676,43.7676,43.7502,43.7589,4500.0
2012-12-26 12:55:00,50.22,50.25,50.21,50.21,9100.0,43.7676,43.7938,43.7589,43.7589,9100.0
2012-12-26 13:00:00,50.21,50.22,50.18,50.21,18100.0,43.7589,43.7676,43.7327,43.7589,18100.0
2012-12-26 13:05:00,50.21,50.23,50.21,50.22,4300.0,43.7589,43.7763,43.7589,43.7676,4300.0
2012-12-26 13:10:00,50.23,50.23,50.19,50.2,4400.0,43.7763,43.7763,43.7415,43.7502,4400.0
2012-12-26 13:15:00,50.19,50.21,50.16,50.21,3400.0,43.7415,43.7589,43.7153,43.7589,3400.0
2012-12-26 13:20:00,50.21,50.22,50.15,50.15,2600.0,43.7589,43.7676,43.7066,43.7066,2600.0
2012-12-26 13:25:00,50.14,50.18,50.14,50.17,6300.0,43.6979,43.7327,43.6979,43.724,6300.0
2012-12-26 13:30:00,50.17,50.17,50.12,50.13,4000.0,43.724,43.724,43.6805,43.6892,4000.0
2012-12-26 13:35:00,50.12,50.14,50.1,50.1,4000.0,43.6805,43.6979,43.663,43.663,4000.0
2012-12-26 13:40:00,50.1,50.1,50.05,50.09,4100.0,43.663,43.663,43.6195,43.6543,4100.0
2012-12-26 13:45:00,50.1,50.12,50.09,50.09,5300.0,43.663,43.6805,43.6543,43.6543,5300.0
2012-12-26 13:50:00,50.08,50.11,50.06,50.1,4500.0,43.6456,43.6717,43.6282,43.663,4500.0
2012-12-26 13:55:00,50.1,50.13,50.09,50.11,3300.0,43.663,43.6892,43.6543,43.6717,3300.0
2012-12-26 14:00:00,50.09,50.14,50.08,50.09,16800.0,43.6543,43.6979,43.6456,43.6543,16800.0
2012-12-26 14:05:00,50.1,50.11,50.05,50.05,14700.0,43.663,43.6717,43.6195,43.6195,14700.0
2012-12-26 14:10:00,50.05,50.1,50.05,50.1,45400.0,43.6195,43.663,43.6195,43.663,45400.0
2012-12-26 14:15:00,50.12,50.19,50.12,50.16,6400.0,43.6805,43.7415,43.6805,43.7153,6400.0
2012-12-26 14:20:00,50.15,50.15,50.11,50.11,4200.0,43.7066,43.7066,43.6717,43.6717,4200.0
2012-12-26 14:25:00,50.11,50.11,50.05,50.06,2900.0,43.6717,43.6717,43.6195,43.6282,2900.0
2012-12-26 14:30:00,50.06,50.07,50.05,50.07,6600.0,43.6282,43.6369,43.6195,43.6369,6600.0
2012-12-26 14:35:00,50.07,50.09,50.07,50.09,8600.0,43.6369,43.6543,43.6369,43.6543,8600.0
2012-12-26 14:40:00,50.09,50.1,50.04,50.04,10600.0,43.6543,43.663,43.6107,43.6107,10600.0
2012-12-26 14:45:00,50.03,50.04,50.0,50.03,14500.0,43.602,43.6107,43.5759,43.602,14500.0
2012-12-26 14:50:00,50.03,50.13,50.03,50.11,12400.0,43.602,43.6892,43.602,43.6717,12400.0
2012-12-26 14:55:00,50.11,50.15,50.09,50.11,10600.0,43.6717,43.7066,43.6543,43.6717,10600.0
2012-12-26 15:00:00,50.11,50.12,50.1,50.12,20800.0,43.6717,43.6805,43.663,43.6805,20800.0
2012-12-26 15:05:00,50.11,50.13,50.08,50.12,24300.0,43.6717,43.6892,43.6456,43.6805,24300.0
2012-12-26 15:10:00,50.13,50.15,50.12,50.12,8000.0,43.6892,43.7066,43.6805,43.6805,8000.0
2012-12-26 15:15:00,50.12,50.18,50.12,50.15,5400.0,43.6805,43.7327,43.6805,43.7066,5400.0
2012-12-26 15:20:00,50.14,50.16,50.12,50.15,10800.0,43.6979,43.7153,43.6805,43.7066,10800.0
2012-12-26 15:25:00,50.16,50.24,50.16,50.23,7200.0,43.7153,43.785,43.7153,43.7763,7200.0
2012-12-26 15:30:00,50.23,50.23,50.16,50.21,20200.0,43.7763,43.7763,43.7153,43.7589,20200.0
2012-12-26 15:35:00,50.21,50.22,50.19,50.2,5100.0,43.7589,43.7676,43.7415,43.7502,5100.0
2012-12-26 15:40:00,50.2,50.21,50.16,50.2,19900.0,43.7502,43.7589,43.7153,43.7502,19900.0
2012-12-26 15:45:00,50.19,50.22,50.15,50.17,35900.0,43.7415,43.7676,43.7066,43.724,35900.0
2012-12-26 15:50:00,50.17,50.19,50.1,50.19,20600.0,43.724,43.7415,43.663,43.7415,20600.0
2012-12-26 15:55:00,50.19,50.2,50.16,50.17,39500.0,43.7415,43.7502,43.7153,43.724,39500.0
2012-12-27 09:30:00,50.1,50.1,49.88,49.9,23400.0,43.663,43.663,43.4713,43.4887,23400.0
2012-12-27 09:35:00,49.91,50.01,49.91,49.98,3100.0,43.4974,43.5846,43.4974,43.5584,3100.0
2012-12-27 09:40:00,49.97,50.11,49.97,50.08,6600.0,43.5497,43.6717,43.5497,43.6456,6600.0
2012-12-27 09:45:00,50.06,50.13,50.06,50.13,4000.0,43.6282,43.6892,43.6282,43.6892,4000.0
2012-12-27 09:50:00,50.12,50.15,50.04,50.08,4600.0,43.6805,43.7066,43.6107,43.6456,4600.0
2012-12-27 09:55:00,50.11,50.16,50.11,50.14,3100.0,43.6717,43.7153,43.6717,43.6979,3100.0
2012-12-27 10:00:00,50.12,50.14,50.05,50.13,8300.0,43.6805,43.6979,43.6195,43.6892,8300.0
2012-12-27 10:05:00,50.12,50.14,50.03,50.06,6900.0,43.6805,43.6979,43.602,43.6282,6900.0
2012-12-27 10:10:00,50.04,50.08,50.0,50.0,7600.0,43.6107,43.6456,43.5759,43.5759,7600.0
2012-12-27 10:15:00,50.01,50.03,49.68,49.68,29700.0,43.5846,43.602,43.297,43.297,29700.0
2012-12-27 10:20:00,49.66,49.69,49.41,49.64,33100.0,43.2796,43.3057,43.0617,43.2621,33100.0
2012-12-27 10:25:00,49.63,49.69,49.57,49.63,8900.0,43.2534,43.3057,43.2011,43.2534,8900.0
2012-12-27 10:30:00,49.65,49.69,49.6,49.66,6000.0,43.2708,43.3057,43.2273,43.2796,6000.0
2012-12-27 10:35:00,49.67,49.72,49.61,49.66,9200.0,43.2883,43.3319,43.236,43.2796,9200.0
2012-12-27 10:40:00,49.65,49.75,49.65,49.74,6400.0,43.2708,43.358,43.2708,43.3493,6400.0
2012-12-27 10:45:00,49.74,49.76,49.73,49.73,4600.0,43.3493,43.3667,43.3406,43.3406,4600.0
2012-12-27 10:50:00,49.73,49.74,49.64,49.68,19900.0,43.3406,43.3493,43.2621,43.297,19900.0
2012-12-27 10:55:00,49.69,49.69,49.64,49.67,3600.0,43.3057,43.3057,43.2621,43.2883,3600.0
2012-12-27 11:00:00,49.66,49.67,49.64,49.64,4500.0,43.2796,43.2883,43.2621,43.2621,4500.0
2012-12-27 11:05:00,49.64,49.66,49.53,49.58,6500.0,43.2621,43.2796,43.1663,43.2098,6500.0
2012-12-27 11:10:00,49.57,49.58,49.49,49.54,6500.0,43.2011,43.2098,43.1314,43.175,6500.0
2012-12-27 11:15:00,49.55,49.56,49.52,49.53,5800.0,43.1837,43.1924,43.1575,43.1663,5800.0
2012-12-27 11:20:00,49.53,49.55,49.46,49.53,17100.0,43.1663,43.1837,43.1053,43.1663,17100.0
2012-12-27 11:25:00,49.52,49.56,49.49,49.56,9300.0,43.1575,43.1924,43.1314,43.1924,9300.0
2012-12-27 11:30:00,49.55,49.61,49.54,49.61,4200.0,43.1837,43.236,43.175,43.236,4200.0
2012-12-27 11:35:00,49.59,49.59,49.55,49.56,1900.0,43.2186,43.2186,43.1837,43.1924,1900.0
2012-12-27 11:40:00,49.57,49.59,49.53,49.54,7300.0,43.2011,43.2186,43.1663,43.175,7300.0
2012-12-27 11:45:00,49.53,49.55,49.49,49.52,7500.0,43.1663,43.1837,43.1314,43.1575,7500.0
2012-12-27 11:50:00,49.52,49.55,49.49,49.5,3200.0,43.1575,43.1837,43.1314,43.1401,3200.0
2012-12-27 11:55:00,49.5,49.52,49.46,49.52,5500.0,43.1401,43.1575,43.1053,43.1575,5500.0
2012-12-27 12:00:00,49.5,49.5,49.41,49.44,8300.0,43.1401,43.1401,43.0617,43.0878,8300.0
2012-12-27 12:05:00,49.43,49.43,49.38,49.42,4100.0,43.0791,43.0791,43.0355,43.0704,4100.0
2012-12-27 12:10:00,49.42,49.43,49.37,49.41,6500.0,43.0704,43.0791,43.0268,43.0617,6500.0
2012-12-27 12:15:00,49.43,49.43,49.38,49.39,5900.0,43.0791,43.0791,43.0355,43.0443,5900.0
2012-12-27 12:20:00,49.39,49.42,49.35,49.35,5500.0,43.0443,43.0704,43.0094,43.0094,5500.0
2012-12-27 12:25:00,49.34,49.38,49.33,49.33,5100.0,43.0007,43.0355,42.992,42.992,5100.0
2012-12-27 12:30:00,49.33,49.33,49.23,49.23,9200.0,42.992,42.992,42.9048,42.9048,9200.0
2012-12-27 12:35:00,49.23,49.23,49.18,49.21,11300.0,42.9048,42.9048,42.8612,42.8874,11300.0
2012-12-27 12:40:00,49.22,49.24,49.19,49.21,4500.0,42.8961,42.9135,42.8699,42.8874,4500.0
2012-12-27 12:45:00,49.2,49.23,49.16,49.23,7200.0,42.8787,42.9048,42.8438,42.9048,7200.0
2012-12-27 12:50:00,49.23,49.23,49.18,49.19,7200.0,42.9048,42.9048,42.8612,42.8699,7200.0
2012-12-27 12:55:00,49.18,49.19,49.15,49.18,18600.0,42.8612,42.8699,42.8351,42.8612,18600.0
2012-12-27 13:00:00,49.18,49.24,49.17,49.18,16100.0,42.8612,42.9135,42.8525,42.8612,16100.0
2012-12-27 13:05:00,49.18,49.2,49.12,49.18,15700.0,42.8612,42.8787,42.8089,42.8612,15700.0
2012-12-27 13:10:00,49.19,49.28,49.19,49.26,9700.0,42.8699,42.9484,42.8699,42.931,9700.0
2012-12-27 13:15:00,49.26,49.33,49.25,49.25,14400.0,42.931,42.992,42.9222,42.9222,14400.0
2012-12-27 13:20:00,49.25,49.28,49.16,49.17,12900.0,42.9222,42.9484,42.8438,42.8525,12900.0
2012-12-27 13:25:00,49.16,49.19,49.15,49.19,10400.0,42.8438,42.8699,42.8351,42.8699,10400.0
2012-12-27 13:30:00,49.19,49.31,49.19,49.28,11100.0,42.8699,42.9745,42.8699,42.9484,11100.0
2012-12-27 13:35:00,49.26,49.28,49.23,49.24,6500.0,42.931,42.9484,42.9048,42.9135,6500.0
2012-12-27 13:40:00,49.25,49.27,49.2,49.22,10100.0,42.9222,42.9397,42.8787,42.8961,10100.0
2012-12-27 13:45:00,49.23,49.23,49.14,49.21,12000.0,42.9048,42.9048,42.8264,42.8874,12000.0
2012-12-27 13:50:00,49.2,49.21,49.15,49.15,8600.0,42.8787,42.8874,42.8351,42.8351,8600.0
2012-12-27 13:55:00,49.14,49.21,49.14,49.21,9900.0,42.8264,42.8874,42.8264,42.8874,9900.0
2012-12-27 14:00:00,49.22,49.3,49.22,49.25,42700.0,42.8961,42.9658,42.8961,42.9222,42700.0
2012-12-27 14:05:00,49.25,49.27,49.22,49.24,13400.0,42.9222,42.9397,42.8961,42.9135,13400.0
2012-12-27 14:10:00,49.24,49.3,49.24,49.3,3500.0,42.9135,42.9658,42.9135,42.9658,3500.0
2012-12-27 14:15:00,49.29,49.31,49.27,49.3,16100.0,42.9571,42.9745,42.9397,42.9658,16100.0
2012-12-27 14:20:00,49.3,49.34,49.26,49.27,6800.0,42.9658,43.0007,42.931,42.9397,6800.0
2012-12-27 14:25:00,49.26,49.28,49.2,49.2,6700.0,42.931,42.9484,42.8787,42.8787,6700.0
2012-12-27 14:30:00,49.2,49.24,49.2,49.2,9500.0,42.8787,42.9135,42.8787,42.8787,9500.0
2012-12-27 14:35:00,49.2,49.28,49.2,49.28,12900.0,42.8787,42.9484,42.8787,42.9484,12900.0
2012-12-27 14:40:00,49.27,49.37,49.26,49.37,14700.0,42.9397,43.0268,42.931,43.0268,14700.0
2012-12-27 14:45:00,49.39,49.56,49.39,49.45,33900.0,43.0443,43.1924,43.0443,43.0965,33900.0
2012-12-27 14:50:00,49.45,49.52,49.45,49.46,11800.0,43.0965,43.1575,43.0965,43.1053,11800.0
2012-12-27 14:55:00,49.46,49.52,49.45,49.51,17900.0,43.1053,43.1575,43.0965,43.1488,17900.0
2012-12-27 15:00:00,49.52,49.58,49.52,49.57,16200.0,43.1575,43.2098,43.1575,43.2011,16200.0
2012-12-27 15:05:00,49.6,49.69,49.6,49.66,10700.0,43.2273,43.3057,43.2273,43.2796,10700.0
2012-12-27 15:10:00,49.66,49.68,49.64,49.65,11000.0,43.2796,43.297,43.2621,43.2708,11000.0
2012-12-27 15:15:00,49.65,49.7,49.63,49.69,10500.0,43.2708,43.3144,43.2534,43.3057,10500.0
2012-12-27 15:20:00,49.69,49.82,49.69,49.74,22700.0,43.3057,43.419,43.3057,43.3493,22700.0
2012-12-27 15:25:00,49.75,49.78,49.7,49.71,12900.0,43.358,43.3841,43.3144,43.3231,12900.0
2012-12-27 15:30:00,49.7,49.79,49.7,49.79,18500.0,43.3144,43.3929,43.3144,43.3929,18500.0
2012-12-27 15:35:00,49.8,49.86,49.79,49.86,22100.0,43.4016,43.4539,43.3929,43.4539,22100.0
2012-12-27 15:40:00,49.86,49.94,49.85,49.91,25200.0,43.4539,43.5236,43.4451,43.4974,25200.0
2012-12-27 15:45:00,49.92,49.93,49.82,49.83,21200.0,43.5062,43.5149,43.419,43.4277,21200.0
2012-12-27 15:50:00,49.83,49.9,49.8,49.84,15900.0,43.4277,43.4887,43.4016,43.4364,15900.0
2012-12-27 15:55:00,49.86,49.98,49.85,49.86,44200.0,43.4539,43.5584,43.4451,43.4539,44200.0
2012-12-28 09:30:00,49.41,49.78,49.41,49.78,14900.0,43.0617,43.3841,43.0617,43.3841,14900.0
2012-12-28 09:35:00,49.75,49.87,49.75,49.87,4000.0,43.358,43.4626,43.358,43.4626,4000.0
2012-12-28 09:40:00,49.82,49.82,49.72,49.8,5700.0,43.419,43.419,43.3319,43.4016,5700.0
2012-12-28 09:45:00,49.9,49.9,49.69,49.75,5500.0,43.4887,43.4887,43.3057,43.358,5500.0
2012-12-28 09:50:00,49.75,49.75,49.61,49.61,4300.0,43.358,43.358,43.236,43.236,4300.0
2012-12-28 09:55:00,49.62,49.62,49.57,49.61,2800.0,43.2447,43.2447,43.2011,43.236,2800.0
2012-12-28 10:00:00,49.62,49.68,49.55,49.66,7200.0,43.2447,43.297,43.1837,43.2796,7200.0
2012-12-28 10:05:00,49.73,49.78,49.66,49.66,6900.0,43.3406,43.3841,43.2796,43.2796,6900.0
2012-12-28 10:10:00,49.67,49.7,49.64,49.7,7400.0,43.2883,43.3144,43.2621,43.3144,7400.0
2012-12-28 10:15:00,49.71,49.8,49.71,49.77,4300.0,43.3231,43.4016,43.3231,43.3754,4300.0
2012-12-28 10:20:00,49.81,49.82,49.74,49.75,4400.0,43.4103,43.419,43.3493,43.358,4400.0
2012-12-28 10:25:00,49.74,49.77,49.7,49.75,3100.0,43.3493,43.3754,43.3144,43.358,3100.0
2012-12-28 10:30:00,49.78,49.78,49.7,49.7,12600.0,43.3841,43.3841,43.3144,43.3144,12600.0
2012-12-28 10:35:00,49.7,49.73,49.6,49.64,7600.0,43.3144,43.3406,43.2273,43.2621,7600.0
2012-12-28 10:40:00,49.64,49.78,49.63,49.7,8800.0,43.2621,43.3841,43.2534,43.3144,8800.0
2012-12-28 10:45:00,49.7,49.79,49.7,49.71,22000.0,43.3144,43.3929,43.3144,43.3231,22000.0
2012-12-28 10:50:00,49.69,49.75,49.69,49.75,6600.0,43.3057,43.358,43.3057,43.358,6600.0
2012-12-28 10:55:00,49.76,49.76,49.73,49.74,10300.0,43.3667,43.3667,43.3406,43.3493,10300.0
2012-12-28 11:00:00,49.71,49.8,49.7,49.76,4800.0,43.3231,43.4016,43.3144,43.3667,4800.0
2012-12-28 11:05:00,49.74,49.74,49.69,49.69,1500.0,43.3493,43.3493,43.3057,43.3057,1500.0
2012-12-28 11:10:00,49.71,49.75,49.65,49.74,5900.0,43.3231,43.358,43.2708,43.3493,5900.0
2012-12-28 11:15:00,49.78,49.78,49.78,49.78,1500.0,43.3841,43.3841,43.3841,43.3841,1500.0
2012-12-28 11:20:00,49.78,49.79,49.74,49.74,4100.0,43.3841,43.3929,43.3493,43.3493,4100.0
2012-12-28 11:25:00,49.75,49.79,49.75,49.79,1100.0,43.358,43.3929,43.358,43.3929,1100.0
2012-12-28 11:30:00,49.76,49.79,49.76,49.78,2900.0,43.3667,43.3929,43.3667,43.3841,2900.0
2012-12-28 11:35:00,49.78,49.78,49.74,49.78,3100.0,43.3841,43.3841,43.3493,43.3841,3100.0
2012-12-28 11:40:00,49.76,49.84,49.74,49.81,2000.0,43.3667,43.4364,43.3493,43.4103,2000.0
2012-12-28 11:45:00,49.82,49.86,49.8,49.86,3500.0,43.419,43.4539,43.4016,43.4539,3500.0
2012-12-28 11:50:00,49.83,49.87,49.83,49.86,1300.0,43.4277,43.4626,43.4277,43.4539,1300.0
2012-12-28 11:55:00,49.86,49.87,49.85,49.87,2300.0,43.4539,43.4626,43.4451,43.4626,2300.0
2012-12-28 12:00:00,49.88,49.92,49.85,49.85,3200.0,43.4713,43.5062,43.4451,43.4451,3200.0
2012-12-28 12:05:00,49.85,49.87,49.82,49.84,2100.0,43.4451,43.4626,43.419,43.4364,2100.0
2012-12-28 12:10:00,49.83,49.87,49.8,49.86,4000.0,43.4277,43.4626,43.4016,43.4539,4000.0
2012-12-28 12:15:00,49.87,49.94,49.87,49.93,1800.0,43.4626,43.5236,43.4626,43.5149,1800.0
2012-12-28 12:20:00,49.93,49.96,49.93,49.93,1900.0,43.5149,43.541,43.5149,43.5149,1900.0
2012-12-28 12:25:00,49.94,49.94,49.91,49.91,1500.0,43.5236,43.5236,43.4974,43.4974,1500.0
2012-12-28 12:30:00,49.9,49.92,49.88,49.91,2700.0,43.4887,43.5062,43.4713,43.4974,2700.0
2012-12-28 12:35:00,49.92,49.92,49.78,49.79,11100.0,43.5062,43.5062,43.3841,43.3929,11100.0
2012-12-28 12:40:00,49.79,49.8,49.78,49.79,2500.0,43.3929,43.4016,43.3841,43.3929,2500.0
2012-12-28 12:45:00,49.8,49.83,49.79,49.82,4600.0,43.4016,43.4277,43.3929,43.419,4600.0
2012-12-28 12:50:00,49.82,49.82,49.79,49.8,4600.0,43.419,43.419,43.3929,43.4016,4600.0
2012-12-28 12:55:00,49.8,49.81,49.78,49.81,1700.0,43.4016,43.4103,43.3841,43.4103,1700.0
2012-12-28 13:00:00,49.81,49.83,49.78,49.8,6700.0,43.4103,43.4277,43.3841,43.4016,6700.0
2012-12-28 13:05:00,49.79,49.82,49.76,49.79,14200.0,43.3929,43.419,43.3667,43.3929,14200.0
2012-12-28 13:10:00,49.8,49.83,49.76,49.79,30800.0,43.4016,43.4277,43.3667,43.3929,30800.0
2012-12-28 13:15:00,49.79,49.8,49.76,49.78,4400.0,43.3929,43.4016,43.3667,43.3841,4400.0
2012-12-28 13:20:00,49.77,49.8,49.76,49.78,6100.0,43.3754,43.4016,43.3667,43.3841,6100.0
2012-12-28 13:25:00,49.78,49.82,49.76,49.8,3800.0,43.3841,43.419,43.3667,43.4016,3800.0
2012-12-28 13:30:00,49.8,49.83,49.79,49.82,3000.0,43.4016,43.4277,43.3929,43.419,3000.0
2012-12-28 13:35:00,49.82,49.85,49.82,49.84,2700.0,43.419,43.4451,43.419,43.4364,2700.0
2012-12-28 13:40:00,49.85,49.92,49.84,49.9,3500.0,43.4451,43.5062,43.4364,43.4887,3500.0
2012-12-28 13:45:00,49.88,49.9,49.87,49.88,2000.0,43.4713,43.4887,43.4626,43.4713,2000.0
2012-12-28 13:50:00,49.88,49.89,49.86,49.89,4100.0,43.4713,43.48,43.4539,43.48,4100.0
2012-12-28 13:55:00,49.89,49.89,49.83,49.87,5100.0,43.48,43.48,43.4277,43.4626,5100.0
2012-12-28 14:00:00,49.87,49.87,49.8,49.8,2700.0,43.4626,43.4626,43.4016,43.4016,2700.0
2012-12-28 14:05:00,49.8,49.81,49.77,49.8,5200.0,43.4016,43.4103,43.3754,43.4016,5200.0
2012-12-28 14:10:00,49.8,49.81,49.78,49.8,4600.0,43.4016,43.4103,43.3841,43.4016,4600.0
2012-12-28 14:15:00,49.81,49.82,49.79,49.82,2100.0,43.4103,43.419,43.3929,43.419,2100.0
2012-12-28 14:20:00,49.81,49.84,49.79,49.83,4000.0,43.4103,43.4364,43.3929,43.4277,4000.0
2012-12-28 14:25:00,49.83,49.83,49.77,49.8,8700.0,43.4277,43.4277,43.3754,43.4016,8700.0
2012-12-28 14:30:00,49.81,49.83,49.77,49.77,3400.0,43.4103,43.4277,43.3754,43.3754,3400.0
2012-12-28 14:35:00,49.77,49.79,49.77,49.77,1700.0,43.3754,43.3929,43.3754,43.3754,1700.0
2012-12-28 14:40:00,49.76,49.84,49.75,49.82,2400.0,43.3667,43.4364,43.358,43.419,2400.0
2012-12-28 14:45:00,49.83,49.84,49.8,49.81,4100.0,43.4277,43.4364,43.4016,43.4103,4100.0
2012-12-28 14:50:00,49.82,49.82,49.77,49.78,2900.0,43.419,43.419,43.3754,43.3841,2900.0
2012-12-28 14:55:00,49.78,49.82,49.76,49.78,4300.0,43.3841,43.419,43.3667,43.3841,4300.0
2012-12-28 15:00:00,49.79,49.79,49.74,49.75,7200.0,43.3929,43.3929,43.3493,43.358,7200.0
2012-12-28 15:05:00,49.74,49.76,49.7,49.74,5500.0,43.3493,43.3667,43.3144,43.3493,5500.0
2012-12-28 15:10:00,49.72,49.72,49.65,49.67,7700.0,43.3319,43.3319,43.2708,43.2883,7700.0
2012-12-28 15:15:00,49.69,49.75,49.67,49.69,17200.0,43.3057,43.358,43.2883,43.3057,17200.0
2012-12-28 15:20:00,49.7,49.7,49.62,49.65,12400.0,43.3144,43.3144,43.2447,43.2708,12400.0
2012-12-28 15:25:00,49.66,49.72,49.65,49.68,14500.0,43.2796,43.3319,43.2708,43.297,14500.0
2012-12-28 15:30:00,49.67,49.71,49.65,49.69,17000.0,43.2883,43.3231,43.2708,43.3057,17000.0
2012-12-28 15:35:00,49.69,49.76,49.5,49.53,41400.0,43.3057,43.3667,43.1401,43.1663,41400.0
2012-12-28 15:40:00,49.51,49.6,49.5,49.56,20400.0,43.1488,43.2273,43.1401,43.1924,20400.0
2012-12-28 15:45:00,49.55,49.55,49.44,49.51,27800.0,43.1837,43.1837,43.0878,43.1488,27800.0
2012-12-28 15:50:00,49.5,49.55,49.42,49.55,34900.0,43.1401,43.1837,43.0704,43.1837,34900.0
2012-12-28 15:55:00,49.54,49.59,49.47,49.48,94800.0,43.175,43.2186,43.114,43.1227,94800.0
2012-12-31 09:30:00,49.44,49.7,49.44,49.7,11700.0,43.0878,43.3144,43.0878,43.3144,11700.0
2012-12-31 09:35:00,49.74,49.85,49.63,49.85,4800.0,43.3493,43.4451,43.2534,43.4451,4800.0
2012-12-31 09:40:00,49.85,49.91,49.73,49.74,7100.0,43.4451,43.4974,43.3406,43.3493,7100.0
2012-12-31 09:45:00,49.75,49.76,49.67,49.73,3300.0,43.358,43.3667,43.2883,43.3406,3300.0
2012-12-31 09:50:00,49.77,49.78,49.63,49.65,14200.0,43.3754,43.3841,43.2534,43.2708,14200.0
2012-12-31 09:55:00,49.64,49.85,49.64,49.8,6200.0,43.2621,43.4451,43.2621,43.4016,6200.0
2012-12-31 10:00:00,49.81,49.88,49.77,49.87,4700.0,43.4103,43.4713,43.3754,43.4626,4700.0
2012-12-31 10:05:00,49.85,49.95,49.84,49.86,4700.0,43.4451,43.5323,43.4364,43.4539,4700.0
2012-12-31 10:10:00,49.87,49.87,49.81,49.84,3100.0,43.4626,43.4626,43.4103,43.4364,3100.0
2012-12-31 10:15:00,49.83,49.85,49.79,49.8,10500.0,43.4277,43.4451,43.3929,43.4016,10500.0
2012-12-31 10:20:00,49.79,49.82,49.77,49.77,4400.0,43.3929,43.419,43.3754,43.3754,4400.0
2012-12-31 10:25:00,49.75,49.91,49.74,49.84,5000.0,43.358,43.4974,43.3493,43.4364,5000.0
2012-12-31 10:30:00,49.85,49.85,49.77,49.81,4400.0,43.4451,43.4451,43.3754,43.4103,4400.0
2012-12-31 10:35:00,49.83,49.91,49.8,49.85,3400.0,43.4277,43.4974,43.4016,43.4451,3400.0
2012-12-31 10:40:00,49.85,49.85,49.77,49.78,1400.0,43.4451,43.4451,43.3754,43.3841,1400.0
2012-12-31 10:45:00,49.78,49.78,49.64,49.68,17100.0,43.3841,43.3841,43.2621,43.297,17100.0
2012-12-31 10:50:00,49.68,49.8,49.68,49.8,5800.0,43.297,43.4016,43.297,43.4016,5800.0
2012-12-31 10:55:00,49.79,49.79,49.67,49.69,5100.0,43.3929,43.3929,43.2883,43.3057,5100.0
2012-12-31 11:00:00,49.67,49.91,49.67,49.89,8600.0,43.2883,43.4974,43.2883,43.48,8600.0
2012-12-31 11:05:00,49.88,49.9,49.79,49.85,6900.0,43.4713,43.4887,43.3929,43.4451,6900.0
2012-12-31 11:10:00,49.85,49.9,49.81,49.82,4400.0,43.4451,43.4887,43.4103,43.419,4400.0
2012-12-31 11:15:00,49.81,49.81,49.72,49.73,11800.0,43.4103,43.4103,43.3319,43.3406,11800.0
2012-12-31 11:20:00,49.72,49.73,49.68,49.68,8000.0,43.3319,43.3406,43.297,43.297,8000.0
2012-12-31 11:25:00,49.67,49.69,49.64,49.66,8100.0,43.2883,43.3057,43.2621,43.2796,8100.0
2012-12-31 11:30:00,49.65,49.68,49.6,49.64,12900.0,43.2708,43.297,43.2273,43.2621,12900.0
2012-12-31 11:35:00,49.62,49.62,49.58,49.6,6300.0,43.2447,43.2447,43.2098,43.2273,6300.0
2012-12-31 11:40:00,49.61,49.61,49.57,49.58,4100.0,43.236,43.236,43.2011,43.2098,4100.0
2012-12-31 11:45:00,49.58,49.6,49.57,49.58,3400.0,43.2098,43.2273,43.2011,43.2098,3400.0
2012-12-31 11:50:00,49.59,49.59,49.53,49.53,2900.0,43.2186,43.2186,43.1663,43.1663,2900.0
2012-12-31 11:55:00,49.54,49.58,49.54,49.56,3700.0,43.175,43.2098,43.175,43.1924,3700.0
2012-12-31 12:00:00,49.56,49.62,49.55,49.6,6500.0,43.1924,43.2447,43.1837,43.2273,6500.0
2012-12-31 12:05:00,49.59,49.59,49.56,49.59,7900.0,43.2186,43.2186,43.1924,43.2186,7900.0
2012-12-31 12:10:00,49.58,49.61,49.55,49.61,6300.0,43.2098,43.236,43.1837,43.236,6300.0
2012-12-31 12:15:00,49.61,49.62,49.56,49.58,6500.0,43.236,43.2447,43.1924,43.2098,6500.0
2012-12-31 12:20:00,49.59,49.6,49.57,49.57,5300.0,43.2186,43.2273,43.2011,43.2011,5300.0
2012-12-31 12:25:00,49.57,49.59,49.55,49.57,6800.0,43.2011,43.2186,43.1837,43.2011,6800.0
2012-12-31 12:30:00,49.58,49.59,49.56,49.57,13400.0,43.2098,43.2186,43.1924,43.2011,13400.0
2012-12-31 12:35:00,49.59,49.64,49.59,49.64,3600.0,43.2186,43.2621,43.2186,43.2621,3600.0
2012-12-31 12:40:00,49.65,49.78,49.65,49.74,9300.0,43.2708,43.3841,43.2708,43.3493,9300.0
2012-12-31 12:45:00,49.77,49.93,49.77,49.89,6900.0,43.3754,43.5149,43.3754,43.48,6900.0
2012-12-31 12:50:00,49.88,49.88,49.81,49.85,3000.0,43.4713,43.4713,43.4103,43.4451,3000.0
2012-12-31 12:55:00,49.85,49.85,49.71,49.75,4300.0,43.4451,43.4451,43.3231,43.358,4300.0
2012-12-31 13:00:00,49.79,49.82,49.67,49.68,24200.0,43.3929,43.419,43.2883,43.297,24200.0
2012-12-31 13:05:00,49.66,49.66,49.57,49.66,14400.0,43.2796,43.2796,43.2011,43.2796,14400.0
2012-12-31 13:10:00,49.67,49.83,49.66,49.83,8700.0,43.2883,43.4277,43.2796,43.4277,8700.0
2012-12-31 13:15:00,49.82,49.88,49.82,49.82,10400.0,43.419,43.4713,43.419,43.419,10400.0
2012-12-31 13:20:00,49.82,49.89,49.79,49.86,10400.0,43.419,43.48,43.3929,43.4539,10400.0
2012-12-31 13:25:00,49.86,49.89,49.81,49.86,8400.0,43.4539,43.48,43.4103,43.4539,8400.0
2012-12-31 13:30:00,49.86,49.91,49.84,49.91,10700.0,43.4539,43.4974,43.4364,43.4974,10700.0
2012-12-31 13:35:00,49.91,49.99,49.91,49.97,8100.0,43.4974,43.5672,43.4974,43.5497,8100.0
2012-12-31 13:40:00,49.98,50.0,49.91,49.95,6400.0,43.5584,43.5759,43.4974,43.5323,6400.0
2012-12-31 13:45:00,49.98,50.03,49.64,49.75,63500.0,43.5584,43.602,43.2621,43.358,63500.0
2012-12-31 13:50:00,49.76,49.79,49.71,49.78,6100.0,43.3667,43.3929,43.3231,43.3841,6100.0
2012-12-31 13:55:00,49.76,49.84,49.75,49.81,6100.0,43.3667,43.4364,43.358,43.4103,6100.0
2012-12-31 14:00:00,49.81,49.81,49.75,49.8,2900.0,43.4103,43.4103,43.358,43.4016,2900.0
2012-12-31 14:05:00,49.79,49.85,49.79,49.83,3800.0,43.3929,43.4451,43.3929,43.4277,3800.0
2012-12-31 14:10:00,49.84,49.84,49.81,49.81,5900.0,43.4364,43.4364,43.4103,43.4103,5900.0
2012-12-31 14:15:00,49.82,49.87,49.81,49.86,8200.0,43.419,43.4626,43.4103,43.4539,8200.0
2012-12-31 14:20:00,49.86,49.86,49.78,49.85,17100.0,43.4539,43.4539,43.3841,43.4451,17100.0
2012-12-31 14:25:00,49.87,49.91,49.77,49.89,15600.0,43.4626,43.4974,43.3754,43.48,15600.0
2012-12-31 14:30:00,49.9,50.0,49.9,49.92,5700.0,43.4887,43.5759,43.4887,43.5062,5700.0
2012-12-31 14:35:00,49.92,49.92,49.82,49.88,4000.0,43.5062,43.5062,43.419,43.4713,4000.0
2012-12-31 14:40:00,49.87,50.0,49.87,50.0,9400.0,43.4626,43.5759,43.4626,43.5759,9400.0
2012-12-31 14:45:00,50.0,50.04,49.91,50.02,26300.0,43.5759,43.6107,43.4974,43.5933,26300.0
2012-12-31 14:50:00,50.03,50.08,50.01,50.07,7800.0,43.602,43.6456,43.5846,43.6369,7800.0
2012-12-31 14:55:00,50.07,50.22,50.06,50.19,7600.0,43.6369,43.7676,43.6282,43.7415,7600.0
2012-12-31 15:00:00,50.2,50.26,50.16,50.21,6800.0,43.7502,43.8025,43.7153,43.7589,6800.0
2012-12-31 15:05:00,50.2,50.25,50.19,50.25,6200.0,43.7502,43.7938,43.7415,43.7938,6200.0
2012-12-31 15:10:00,50.23,50.23,50.06,50.08,14500.0,43.7763,43.7763,43.6282,43.6456,14500.0
2012-12-31 15:15:00,50.09,50.13,50.06,50.09,7400.0,43.6543,43.6892,43.6282,43.6543,7400.0
2012-12-31 15:20:00,50.1,50.15,50.09,50.14,5200.0,43.663,43.7066,43.6543,43.6979,5200.0
2012-12-31 15:25:00,50.14,50.2,50.05,50.13,18100.0,43.6979,43.7502,43.6195,43.6892,18100.0
2012-12-31 15:30:00,50.12,50.22,50.12,50.22,16600.0,43.6805,43.7676,43.6805,43.7676,16600.0
2012-12-31 15:35:00,50.21,50.28,50.18,50.21,23900.0,43.7589,43.8199,43.7327,43.7589,23900.0
2012-12-31 15:40:00,50.22,50.24,50.13,50.14,37900.0,43.7676,43.785,43.6892,43.6979,37900.0
2012-12-31 15:45:00,50.13,50.22,50.12,50.2,48300.0,43.6892,43.7676,43.6805,43.7502,48300.0
2012-12-31 15:50:00,50.22,50.36,50.19,50.29,67200.0,43.7676,43.8896,43.7415,43.8286,67200.0
2012-12-31 15:55:00,50.28,50.33,50.19,50.33,144500.0,43.8199,43.8635,43.7415,43.8635,144500.0
2013-01-02 09:30:00,51.48,51.48,51.27,51.46,4700.0,44.8657,44.8657,44.6827,44.8483,4700.0
2013-01-02 09:35:00,51.47,51.95,51.47,51.93,53900.0,44.857,45.2753,44.857,45.2579,53900.0
2013-01-02 09:40:00,51.95,52.0,51.82,51.86,66400.0,45.2753,45.3189,45.162,45.1969,66400.0
2013-01-02 09:45:00,51.86,51.87,51.64,51.64,50300.0,45.1969,45.2056,45.0052,45.0052,50300.0
2013-01-02 09:50:00,51.65,51.75,51.59,51.69,24000.0,45.0139,45.101,44.9616,45.0487,24000.0
2013-01-02 09:55:00,51.64,51.65,51.49,51.57,15300.0,45.0052,45.0139,44.8744,44.9442,15300.0
2013-01-02 10:00:00,51.59,51.77,51.56,51.65,20100.0,44.9616,45.1185,44.9354,45.0139,20100.0
2013-01-02 10:05:00,51.64,51.66,51.59,51.64,12700.0,45.0052,45.0226,44.9616,45.0052,12700.0
2013-01-02 10:10:00,51.65,51.68,51.49,51.54,23100.0,45.0139,45.04,44.8744,44.918,23100.0
2013-01-02 10:15:00,51.55,51.6,51.49,51.54,35400.0,44.9267,44.9703,44.8744,44.918,35400.0
2013-01-02 10:20:00,51.55,51.58,51.48,51.5,45300.0,44.9267,44.9529,44.8657,44.8832,45300.0
2013-01-02 10:25:00,51.52,51.65,51.52,51.62,17900.0,44.9006,45.0139,44.9006,44.9877,17900.0
2013-01-02 10:30:00,51.6,51.65,51.58,51.65,12600.0,44.9703,45.0139,44.9529,45.0139,12600.0
2013-01-02 10:35:00,51.62,51.64,51.58,51.61,14700.0,44.9877,45.0052,44.9529,44.979,14700.0
2013-01-02 10:40:00,51.62,51.64,51.59,51.62,32100.0,44.9877,45.0052,44.9616,44.9877,32100.0
2013-01-02 10:45:00,51.62,51.64,51.59,51.62,8300.0,44.9877,45.0052,44.9616,44.9877,8300.0
2013-01-02 10:50:00,51.61,51.65,51.59,51.61,22500.0,44.979,45.0139,44.9616,44.979,22500.0
2013-01-02 10:55:00,51.63,51.73,51.61,51.68,23100.0,44.9964,45.0836,44.979,45.04,23100.0
2013-01-02 11:00:00,51.68,51.7,51.63,51.67,43700.0,45.04,45.0575,44.9964,45.0313,43700.0
2013-01-02 11:05:00,51.68,51.72,51.67,51.72,30300.0,45.04,45.0749,45.0313,45.0749,30300.0
2013-01-02 11:10:00,51.74,51.8,51.74,51.76,9300.0,45.0923,45.1446,45.0923,45.1097,9300.0
2013-01-02 11:15:00,51.75,51.75,51.69,51.71,11500.0,45.101,45.101,45.0487,45.0662,11500.0
2013-01-02 11:20:00,51.71,51.74,51.71,51.72,6500.0,45.0662,45.0923,45.0662,45.0749,6500.0
2013-01-02 11:25:00,51.73,51.83,51.72,51.8,14700.0,45.0836,45.1708,45.0749,45.1446,14700.0
2013-01-02 11:30:00,51.8,51.82,51.77,51.81,10800.0,45.1446,45.162,45.1185,45.1533,10800.0
2013-01-02 11:35:00,51.82,51.82,51.73,51.73,10400.0,45.162,45.162,45.0836,45.0836,10400.0
2013-01-02 11:40:00,51.72,51.74,51.71,51.71,3800.0,45.0749,45.0923,45.0662,45.0662,3800.0
2013-01-02 11:45:00,51.73,51.82,51.73,51.77,22200.0,45.0836,45.162,45.0836,45.1185,22200.0
2013-01-02 11:50:00,51.77,51.78,51.72,51.74,5200.0,45.1185,45.1272,45.0749,45.0923,5200.0
2013-01-02 11:55:00,51.74,51.74,51.7,51.72,29300.0,45.0923,45.0923,45.0575,45.0749,29300.0
2013-01-02 12:00:00,51.72,51.75,51.67,51.69,46100.0,45.0749,45.101,45.0313,45.0487,46100.0
2013-01-02 12:05:00,51.68,51.7,51.68,51.68,13700.0,45.04,45.0575,45.04,45.04,13700.0
2013-01-02 12:10:00,51.68,51.7,51.66,51.7,9700.0,45.04,45.0575,45.0226,45.0575,9700.0
2013-01-02 12:15:00,51.69,51.7,51.68,51.7,8000.0,45.0487,45.0575,45.04,45.0575,8000.0
2013-01-02 12:20:00,51.7,51.7,51.67,51.69,11500.0,45.0575,45.0575,45.0313,45.0487,11500.0
2013-01-02 12:25:00,51.69,51.7,51.67,51.69,4500.0,45.0487,45.0575,45.0313,45.0487,4500.0
2013-01-02 12:30:00,51.69,51.69,51.65,51.67,7000.0,45.0487,45.0487,45.0139,45.0313,7000.0
2013-01-02 12:35:00,51.67,51.7,51.66,51.69,6100.0,45.0313,45.0575,45.0226,45.0487,6100.0
2013-01-02 12:40:00,51.69,51.72,51.69,51.7,8900.0,45.0487,45.0749,45.0487,45.0575,8900.0
2013-01-02 12:45:00,51.69,51.7,51.63,51.67,11900.0,45.0487,45.0575,44.9964,45.0313,11900.0
2013-01-02 12:50:00,51.66,51.68,51.65,51.66,12100.0,45.0226,45.04,45.0139,45.0226,12100.0
2013-01-02 12:55:00,51.66,51.67,51.62,51.63,7000.0,45.0226,45.0313,44.9877,44.9964,7000.0
2013-01-02 13:00:00,51.64,51.67,51.63,51.65,9700.0,45.0052,45.0313,44.9964,45.0139,9700.0
2013-01-02 13:05:00,51.66,51.73,51.65,51.73,48400.0,45.0226,45.0836,45.0139,45.0836,48400.0
2013-01-02 13:10:00,51.73,51.79,51.73,51.76,7400.0,45.0836,45.1359,45.0836,45.1097,7400.0
2013-01-02 13:15:00,51.76,51.78,51.75,51.77,8200.0,45.1097,45.1272,45.101,45.1185,8200.0
2013-01-02 13:20:00,51.77,51.77,51.72,51.73,6600.0,45.1185,45.1185,45.0749,45.0836,6600.0
2013-01-02 13:25:00,51.74,51.79,51.74,51.76,31500.0,45.0923,45.1359,45.0923,45.1097,31500.0
2013-01-02 13:30:00,51.78,51.79,51.76,51.78,19300.0,45.1272,45.1359,45.1097,45.1272,19300.0
2013-01-02 13:35:00,51.77,51.79,51.72,51.73,11700.0,45.1185,45.1359,45.0749,45.0836,11700.0
2013-01-02 13:40:00,51.74,51.8,51.73,51.77,9300.0,45.0923,45.1446,45.0836,45.1185,9300.0
2013-01-02 13:45:00,51.77,51.77,51.7,51.7,25700.0,45.1185,45.1185,45.0575,45.0575,25700.0
2013-01-02 13:50:00,51.71,51.73,51.69,51.71,9200.0,45.0662,45.0836,45.0487,45.0662,9200.0
2013-01-02 13:55:00,51.71,51.75,51.71,51.72,16400.0,45.0662,45.101,45.0662,45.0749,16400.0
2013-01-02 14:00:00,51.72,51.74,51.69,51.71,31100.0,45.0749,45.0923,45.0487,45.0662,31100.0
2013-01-02 14:05:00,51.72,51.74,51.7,51.72,15600.0,45.0749,45.0923,45.0575,45.0749,15600.0
2013-01-02 14:10:00,51.73,51.75,51.7,51.72,26200.0,45.0836,45.101,45.0575,45.0749,26200.0
2013-01-02 14:15:00,51.73,51.77,51.72,51.75,15100.0,45.0836,45.1185,45.0749,45.101,15100.0
2013-01-02 14:20:00,51.74,51.77,51.74,51.74,11500.0,45.0923,45.1185,45.0923,45.0923,11500.0
2013-01-02 14:25:00,51.75,51.77,51.73,51.75,34000.0,45.101,45.1185,45.0836,45.101,34000.0
2013-01-02 14:30:00,51.74,51.77,51.71,51.73,13800.0,45.0923,45.1185,45.0662,45.0836,13800.0
2013-01-02 14:35:00,51.73,51.76,51.72,51.73,14900.0,45.0836,45.1097,45.0749,45.0836,14900.0
2013-01-02 14:40:00,51.72,51.73,51.68,51.7,15700.0,45.0749,45.0836,45.04,45.0575,15700.0
2013-01-02 14:45:00,51.7,51.71,51.63,51.7,35600.0,45.0575,45.0662,44.9964,45.0575,35600.0
2013-01-02 14:50:00,51.7,51.75,51.7,51.72,47700.0,45.0575,45.101,45.0575,45.0749,47700.0
2013-01-02 14:55:00,51.72,51.75,51.69,51.69,16200.0,45.0749,45.101,45.0487,45.0487,16200.0
2013-01-02 15:00:00,51.71,51.75,51.64,51.69,67800.0,45.0662,45.101,45.0052,45.0487,67800.0
2013-01-02 15:05:00,51.69,51.71,51.65,51.65,16300.0,45.0487,45.0662,45.0139,45.0139,16300.0
2013-01-02 15:10:00,51.64,51.67,51.56,51.6,30800.0,45.0052,45.0313,44.9354,44.9703,30800.0
2013-01-02 15:15:00,51.59,51.61,51.58,51.59,25800.0,44.9616,44.979,44.9529,44.9616,25800.0
2013-01-02 15:20:00,51.59,51.61,51.56,51.57,50200.0,44.9616,44.979,44.9354,44.9442,50200.0
2013-01-02 15:25:00,51.58,51.61,51.58,51.59,50000.0,44.9529,44.979,44.9529,44.9616,50000.0
2013-01-02 15:30:00,51.6,51.61,51.56,51.6,39900.0,44.9703,44.979,44.9354,44.9703,39900.0
2013-01-02 15:35:00,51.6,51.62,51.55,51.6,70900.0,44.9703,44.9877,44.9267,44.9703,70900.0
2013-01-02 15:40:00,51.6,51.68,51.59,51.68,85800.0,44.9703,45.04,44.9616,45.04,85800.0
2013-01-02 15:45:00,51.68,51.7,51.6,51.6,100700.0,45.04,45.0575,44.9703,44.9703,100700.0
2013-01-02 15:50:00,51.61,51.71,51.6,51.7,134600.0,44.979,45.0662,44.9703,45.0575,134600.0
2013-01-02 15:55:00,51.7,51.81,51.7,51.77,266000.0,45.0575,45.1533,45.0575,45.1185,266000.0
2013-01-03 09:30:00,51.67,51.75,51.63,51.75,37500.0,45.0313,45.101,44.9964,45.101,37500.0
2013-01-03 09:35:00,51.75,51.8,51.73,51.74,29000.0,45.101,45.1446,45.0836,45.0923,29000.0
2013-01-03 09:40:00,51.74,51.75,51.63,51.75,25400.0,45.0923,45.101,44.9964,45.101,25400.0
2013-01-03 09:45:00,51.75,51.98,51.73,51.98,41900.0,45.101,45.3015,45.0836,45.3015,41900.0
2013-01-03 09:50:00,51.96,51.99,51.9,51.99,29700.0,45.2841,45.3102,45.2318,45.3102,29700.0
2013-01-03 09:55:00,51.99,52.0,51.95,51.95,32600.0,45.3102,45.3189,45.2753,45.2753,32600.0
2013-01-03 10:00:00,51.95,52.0,51.86,51.9,35800.0,45.2753,45.3189,45.1969,45.2318,35800.0
2013-01-03 10:05:00,51.88,51.88,51.77,51.84,57700.0,45.2143,45.2143,45.1185,45.1795,57700.0
2013-01-03 10:10:00,51.84,51.85,51.7,51.75,30500.0,45.1795,45.1882,45.0575,45.101,30500.0
2013-01-03 10:15:00,51.75,51.83,51.75,51.8,19300.0,45.101,45.1708,45.101,45.1446,19300.0
2013-01-03 10:20:00,51.79,51.9,51.79,51.9,22600.0,45.1359,45.2318,45.1359,45.2318,22600.0
2013-01-03 10:25:00,51.9,51.93,51.84,51.9,23000.0,45.2318,45.2579,45.1795,45.2318,23000.0
2013-01-03 10:30:00,51.91,51.96,51.89,51.94,22200.0,45.2405,45.2841,45.223,45.2666,22200.0
2013-01-03 10:35:00,51.95,52.0,51.95,51.97,19400.0,45.2753,45.3189,45.2753,45.2928,19400.0
2013-01-03 10:40:00,51.98,52.07,51.98,52.01,34200.0,45.3015,45.3799,45.3015,45.3276,34200.0
2013-01-03 10:45:00,52.02,52.09,52.0,52.09,17800.0,45.3363,45.3973,45.3189,45.3973,17800.0
2013-01-03 10:50:00,52.09,52.31,52.07,52.31,23200.0,45.3973,45.5891,45.3799,45.5891,23200.0
2013-01-03 10:55:00,52.31,52.33,52.25,52.27,28800.0,45.5891,45.6065,45.5368,45.5542,28800.0
2013-01-03 11:00:00,52.27,52.27,52.17,52.18,24300.0,45.5542,45.5542,45.4671,45.4758,24300.0
2013-01-03 11:05:00,52.19,52.26,52.19,52.22,9800.0,45.4845,45.5455,45.4845,45.5106,9800.0
2013-01-03 11:10:00,52.25,52.29,52.24,52.27,16000.0,45.5368,45.5717,45.5281,45.5542,16000.0
2013-01-03 11:15:00,52.26,52.3,52.23,52.3,109800.0,45.5455,45.5804,45.5194,45.5804,109800.0
2013-01-03 11:20:00,52.3,52.3,52.27,52.28,10300.0,45.5804,45.5804,45.5542,45.5629,10300.0
2013-01-03 11:25:00,52.29,52.4,52.29,52.36,39900.0,45.5717,45.6675,45.5717,45.6327,39900.0
2013-01-03 11:30:00,52.34,52.4,52.33,52.4,14200.0,45.6152,45.6675,45.6065,45.6675,14200.0
2013-01-03 11:35:00,52.4,52.43,52.35,52.35,38200.0,45.6675,45.6937,45.6239,45.6239,38200.0
2013-01-03 11:40:00,52.36,52.46,52.35,52.45,54900.0,45.6327,45.7198,45.6239,45.7111,54900.0
2013-01-03 11:45:00,52.45,52.46,52.44,52.46,20400.0,45.7111,45.7198,45.7024,45.7198,20400.0
2013-01-03 11:50:00,52.47,52.48,52.44,52.45,16600.0,45.7285,45.7372,45.7024,45.7111,16600.0
2013-01-03 11:55:00,52.45,52.46,52.44,52.45,39400.0,45.7111,45.7198,45.7024,45.7111,39400.0
2013-01-03 12:00:00,52.45,52.46,52.44,52.46,14400.0,45.7111,45.7198,45.7024,45.7198,14400.0
2013-01-03 12:05:00,52.46,52.46,52.4,52.41,35000.0,45.7198,45.7198,45.6675,45.6762,35000.0
2013-01-03 12:10:00,52.41,52.44,52.4,52.43,30300.0,45.6762,45.7024,45.6675,45.6937,30300.0
2013-01-03 12:15:00,52.44,52.44,52.4,52.4,9200.0,45.7024,45.7024,45.6675,45.6675,9200.0
2013-01-03 12:20:00,52.4,52.41,52.36,52.38,39800.0,45.6675,45.6762,45.6327,45.6501,39800.0
2013-01-03 12:25:00,52.38,52.4,52.37,52.37,19600.0,45.6501,45.6675,45.6414,45.6414,19600.0
2013-01-03 12:30:00,52.38,52.39,52.35,52.35,36900.0,45.6501,45.6588,45.6239,45.6239,36900.0
2013-01-03 12:35:00,52.35,52.36,52.29,52.3,18700.0,45.6239,45.6327,45.5717,45.5804,18700.0
2013-01-03 12:40:00,52.3,52.31,52.25,52.28,11400.0,45.5804,45.5891,45.5368,45.5629,11400.0
2013-01-03 12:45:00,52.27,52.3,52.25,52.26,14600.0,45.5542,45.5804,45.5368,45.5455,14600.0
2013-01-03 12:50:00,52.25,52.28,52.25,52.25,19500.0,45.5368,45.5629,45.5368,45.5368,19500.0
2013-01-03 12:55:00,52.26,52.28,52.26,52.27,15900.0,45.5455,45.5629,45.5455,45.5542,15900.0
2013-01-03 13:00:00,52.28,52.3,52.26,52.27,56400.0,45.5629,45.5804,45.5455,45.5542,56400.0
2013-01-03 13:05:00,52.28,52.35,52.27,52.34,20800.0,45.5629,45.6239,45.5542,45.6152,20800.0
2013-01-03 13:10:00,52.35,52.37,52.32,52.37,31100.0,45.6239,45.6414,45.5978,45.6414,31100.0
2013-01-03 13:15:00,52.37,52.37,52.3,52.3,12500.0,45.6414,45.6414,45.5804,45.5804,12500.0
2013-01-03 13:20:00,52.31,52.31,52.28,52.28,20200.0,45.5891,45.5891,45.5629,45.5629,20200.0
2013-01-03 13:25:00,52.29,52.3,52.26,52.28,77100.0,45.5717,45.5804,45.5455,45.5629,77100.0
2013-01-03 13:30:00,52.28,52.29,52.27,52.27,51800.0,45.5629,45.5717,45.5542,45.5542,51800.0
2013-01-03 13:35:00,52.27,52.28,52.2,52.21,103300.0,45.5542,45.5629,45.4932,45.5019,103300.0
2013-01-03 13:40:00,52.25,52.25,52.17,52.2,33900.0,45.5368,45.5368,45.4671,45.4932,33900.0
2013-01-03 13:45:00,52.16,52.19,52.08,52.1,33700.0,45.4584,45.4845,45.3886,45.4061,33700.0
2013-01-03 13:50:00,52.09,52.19,52.08,52.15,13100.0,45.3973,45.4845,45.3886,45.4496,13100.0
2013-01-03 13:55:00,52.13,52.18,52.1,52.16,15500.0,45.4322,45.4758,45.4061,45.4584,15500.0
2013-01-03 14:00:00,52.16,52.17,52.02,52.07,26300.0,45.4584,45.4671,45.3363,45.3799,26300.0
2013-01-03 14:05:00,52.07,52.07,51.98,52.0,79300.0,45.3799,45.3799,45.3015,45.3189,79300.0
2013-01-03 14:10:00,52.0,52.03,51.92,51.93,41900.0,45.3189,45.3451,45.2492,45.2579,41900.0
2013-01-03 14:15:00,51.92,51.93,51.86,51.9,18500.0,45.2492,45.2579,45.1969,45.2318,18500.0
2013-01-03 14:20:00,51.89,51.9,51.8,51.8,18600.0,45.223,45.2318,45.1446,45.1446,18600.0
2013-01-03 14:25:00,51.79,51.83,51.75,51.83,11200.0,45.1359,45.1708,45.101,45.1708,11200.0
2013-01-03 14:30:00,51.84,51.91,51.8,51.91,25000.0,45.1795,45.2405,45.1446,45.2405,25000.0
2013-01-03 14:35:00,51.91,51.92,51.85,51.88,24000.0,45.2405,45.2492,45.1882,45.2143,24000.0
2013-01-03 14:40:00,51.88,51.99,51.88,51.96,13400.0,45.2143,45.3102,45.2143,45.2841,13400.0
2013-01-03 14:45:00,51.96,52.0,51.96,51.99,16700.0,45.2841,45.3189,45.2841,45.3102,16700.0
2013-01-03 14:50:00,51.99,52.0,51.97,51.98,34700.0,45.3102,45.3189,45.2928,45.3015,34700.0
2013-01-03 14:55:00,51.98,52.01,51.9,51.91,43400.0,45.3015,45.3276,45.2318,45.2405,43400.0
2013-01-03 15:00:00,51.91,51.94,51.85,51.9,65300.0,45.2405,45.2666,45.1882,45.2318,65300.0
2013-01-03 15:05:00,51.9,51.91,51.83,51.87,32200.0,45.2318,45.2405,45.1708,45.2056,32200.0
2013-01-03 15:10:00,51.88,51.91,51.8,51.8,35100.0,45.2143,45.2405,45.1446,45.1446,35100.0
2013-01-03 15:15:00,51.81,51.85,51.79,51.84,22400.0,45.1533,45.1882,45.1359,45.1795,22400.0
2013-01-03 15:20:00,51.84,51.9,51.82,51.87,25100.0,45.1795,45.2318,45.162,45.2056,25100.0
2013-01-03 15:25:00,51.85,51.93,51.82,51.88,22000.0,45.1882,45.2579,45.162,45.2143,22000.0
2013-01-03 15:30:00,51.87,51.91,51.82,51.82,27900.0,45.2056,45.2405,45.162,45.162,27900.0
2013-01-03 15:35:00,51.84,51.95,51.83,51.95,31700.0,45.1795,45.2753,45.1708,45.2753,31700.0
2013-01-03 15:40:00,51.93,51.95,51.89,51.9,42600.0,45.2579,45.2753,45.223,45.2318,42600.0
2013-01-03 15:45:00,51.9,51.93,51.88,51.91,112900.0,45.2318,45.2579,45.2143,45.2405,112900.0
2013-01-03 15:50:00,51.91,51.99,51.89,51.91,119500.0,45.2405,45.3102,45.223,45.2405,119500.0
2013-01-03 15:55:00,51.91,51.99,51.9,51.98,83900.0,45.2405,45.3102,45.2318,45.3015,83900.0
2013-01-04 09:30:00,52.23,52.5,51.95,51.95,46900.0,45.5194,45.7547,45.2753,45.2753,46900.0
2013-01-04 09:35:00,51.92,51.94,51.63,51.63,18600.0,45.2492,45.2666,44.9964,44.9964,18600.0
2013-01-04 09:40:00,51.61,51.86,51.61,51.86,20600.0,44.979,45.1969,44.979,45.1969,20600.0
2013-01-04 09:45:00,51.88,51.94,51.75,51.78,37500.0,45.2143,45.2666,45.101,45.1272,37500.0
2013-01-04 09:50:00,51.78,51.86,51.69,51.84,59600.0,45.1272,45.1969,45.0487,45.1795,59600.0
2013-01-04 09:55:00,51.82,51.84,51.77,51.82,35200.0,45.162,45.1795,45.1185,45.162,35200.0
2013-01-04 10:00:00,51.85,51.86,51.74,51.75,42200.0,45.1882,45.1969,45.0923,45.101,42200.0
2013-01-04 10:05:00,51.74,51.75,51.62,51.72,103100.0,45.0923,45.101,44.9877,45.0749,103100.0
2013-01-04 10:10:00,51.7,51.71,51.61,51.65,19300.0,45.0575,45.0662,44.979,45.0139,19300.0
2013-01-04 10:15:00,51.66,51.75,51.58,51.7,22200.0,45.0226,45.101,44.9529,45.0575,22200.0
2013-01-04 10:20:00,51.73,51.83,51.72,51.79,74800.0,45.0836,45.1708,45.0749,45.1359,74800.0
2013-01-04 10:25:00,51.8,52.03,51.79,52.03,48800.0,45.1446,45.3451,45.1359,45.3451,48800.0
2013-01-04 10:30:00,52.03,52.05,51.95,51.99,68600.0,45.3451,45.3625,45.2753,45.3102,68600.0
2013-01-04 10:35:00,51.98,52.0,51.91,51.93,17300.0,45.3015,45.3189,45.2405,45.2579,17300.0
2013-01-04 10:40:00,51.92,51.94,51.83,51.85,21300.0,45.2492,45.2666,45.1708,45.1882,21300.0
2013-01-04 10:45:00,51.82,52.01,51.78,51.99,33200.0,45.162,45.3276,45.1272,45.3102,33200.0
2013-01-04 10:50:00,51.99,52.1,51.99,52.03,69200.0,45.3102,45.4061,45.3102,45.3451,69200.0
2013-01-04 10:55:00,52.03,52.03,51.97,51.98,74500.0,45.3451,45.3451,45.2928,45.3015,74500.0
2013-01-04 11:00:00,52.0,52.01,51.94,52.0,52600.0,45.3189,45.3276,45.2666,45.3189,52600.0
2013-01-04 11:05:00,52.0,52.0,51.84,51.84,50800.0,45.3189,45.3189,45.1795,45.1795,50800.0
2013-01-04 11:10:00,51.84,51.9,51.82,51.82,31400.0,45.1795,45.2318,45.162,45.162,31400.0
2013-01-04 11:15:00,51.82,51.9,51.8,51.86,46600.0,45.162,45.2318,45.1446,45.1969,46600.0
2013-01-04 11:20:00,51.87,51.9,51.85,51.89,37600.0,45.2056,45.2318,45.1882,45.223,37600.0
2013-01-04 11:25:00,51.89,51.93,51.85,51.86,17700.0,45.223,45.2579,45.1882,45.1969,17700.0
2013-01-04 11:30:00,51.85,51.93,51.84,51.93,16700.0,45.1882,45.2579,45.1795,45.2579,16700.0
2013-01-04 11:35:00,51.92,51.97,51.85,51.9,22400.0,45.2492,45.2928,45.1882,45.2318,22400.0
2013-01-04 11:40:00,51.9,51.91,51.89,51.9,23700.0,45.2318,45.2405,45.223,45.2318,23700.0
2013-01-04 11:45:00,51.91,52.0,51.91,51.98,46300.0,45.2405,45.3189,45.2405,45.3015,46300.0
2013-01-04 11:50:00,51.97,51.98,51.94,51.95,12400.0,45.2928,45.3015,45.2666,45.2753,12400.0
2013-01-04 11:55:00,51.94,51.95,51.81,51.83,55500.0,45.2666,45.2753,45.1533,45.1708,55500.0
2013-01-04 12:00:00,51.84,51.88,51.75,51.84,39600.0,45.1795,45.2143,45.101,45.1795,39600.0
2013-01-04 12:05:00,51.86,51.92,51.85,51.92,11000.0,45.1969,45.2492,45.1882,45.2492,11000.0
2013-01-04 12:10:00,51.92,52.0,51.92,51.99,2300.0,45.2492,45.3189,45.2492,45.3102,2300.0
2013-01-04 12:15:00,51.99,52.03,51.96,52.0,44600.0,45.3102,45.3451,45.2841,45.3189,44600.0
2013-01-04 12:20:00,52.0,52.05,51.98,52.02,86900.0,45.3189,45.3625,45.3015,45.3363,86900.0
2013-01-04 12:25:00,52.02,52.1,52.02,52.03,15500.0,45.3363,45.4061,45.3363,45.3451,15500.0
2013-01-04 12:30:00,52.05,52.09,52.03,52.07,18300.0,45.3625,45.3973,45.3451,45.3799,18300.0
2013-01-04 12:35:00,52.09,52.1,52.04,52.05,12800.0,45.3973,45.4061,45.3538,45.3625,12800.0
2013-01-04 12:40:00,52.05,52.1,52.04,52.05,21600.0,45.3625,45.4061,45.3538,45.3625,21600.0
2013-01-04 12:45:00,52.07,52.12,52.07,52.09,22500.0,45.3799,45.4235,45.3799,45.3973,22500.0
2013-01-04 12:50:00,52.1,52.1,52.05,52.05,11900.0,45.4061,45.4061,45.3625,45.3625,11900.0
2013-01-04 12:55:00,52.05,52.05,51.97,52.02,19000.0,45.3625,45.3625,45.2928,45.3363,19000.0
2013-01-04 13:00:00,52.02,52.05,51.99,52.02,20200.0,45.3363,45.3625,45.3102,45.3363,20200.0
2013-01-04 13:05:00,52.02,52.05,51.99,52.04,34600.0,45.3363,45.3625,45.3102,45.3538,34600.0
2013-01-04 13:10:00,52.04,52.22,52.03,52.18,75200.0,45.3538,45.5106,45.3451,45.4758,75200.0
2013-01-04 13:15:00,52.2,52.22,52.15,52.16,13500.0,45.4932,45.5106,45.4496,45.4584,13500.0
2013-01-04 13:20:00,52.16,52.16,52.14,52.14,6100.0,45.4584,45.4584,45.4409,45.4409,6100.0
2013-01-04 13:25:00,52.16,52.18,52.12,52.16,13400.0,45.4584,45.4758,45.4235,45.4584,13400.0
2013-01-04 13:30:00,52.17,52.2,52.12,52.19,17300.0,45.4671,45.4932,45.4235,45.4845,17300.0
2013-01-04 13:35:00,52.19,52.2,52.17,52.18,8700.0,45.4845,45.4932,45.4671,45.4758,8700.0
2013-01-04 13:40:00,52.2,52.24,52.2,52.22,27800.0,45.4932,45.5281,45.4932,45.5106,27800.0
2013-01-04 13:45:00,52.23,52.27,52.22,52.24,12400.0,45.5194,45.5542,45.5106,45.5281,12400.0
2013-01-04 13:50:00,52.25,52.27,52.21,52.25,28300.0,45.5368,45.5542,45.5019,45.5368,28300.0
2013-01-04 13:55:00,52.26,52.29,52.25,52.29,12500.0,45.5455,45.5717,45.5368,45.5717,12500.0
2013-01-04 14:00:00,52.3,52.31,52.27,52.3,16000.0,45.5804,45.5891,45.5542,45.5804,16000.0
2013-01-04 14:05:00,52.3,52.34,52.27,52.34,33200.0,45.5804,45.6152,45.5542,45.6152,33200.0
2013-01-04 14:10:00,52.34,52.35,52.31,52.33,13100.0,45.6152,45.6239,45.5891,45.6065,13100.0
2013-01-04 14:15:00,52.33,52.38,52.31,52.34,11700.0,45.6065,45.6501,45.5891,45.6152,11700.0
2013-01-04 14:20:00,52.34,52.38,52.33,52.35,7500.0,45.6152,45.6501,45.6065,45.6239,7500.0
2013-01-04 14:25:00,52.34,52.41,52.34,52.38,19900.0,45.6152,45.6762,45.6152,45.6501,19900.0
2013-01-04 14:30:00,52.38,52.42,52.38,52.4,17400.0,45.6501,45.6849,45.6501,45.6675,17400.0
2013-01-04 14:35:00,52.4,52.45,52.38,52.42,23500.0,45.6675,45.7111,45.6501,45.6849,23500.0
2013-01-04 14:40:00,52.42,52.46,52.4,52.42,23400.0,45.6849,45.7198,45.6675,45.6849,23400.0
2013-01-04 14:45:00,52.44,52.5,52.36,52.36,21500.0,45.7024,45.7547,45.6327,45.6327,21500.0
2013-01-04 14:50:00,52.36,52.5,52.36,52.49,20600.0,45.6327,45.7547,45.6327,45.746,20600.0
2013-01-04 14:55:00,52.5,52.51,52.48,52.51,35600.0,45.7547,45.7634,45.7372,45.7634,35600.0
2013-01-04 15:00:00,52.5,52.61,52.48,52.61,33500.0,45.7547,45.8505,45.7372,45.8505,33500.0
2013-01-04 15:05:00,52.62,52.64,52.5,52.62,41900.0,45.8593,45.8767,45.7547,45.8593,41900.0
2013-01-04 15:10:00,52.62,52.74,52.59,52.72,39500.0,45.8593,45.9638,45.8331,45.9464,39500.0
2013-01-04 15:15:00,52.72,52.85,52.72,52.83,49700.0,45.9464,46.0597,45.9464,46.0423,49700.0
2013-01-04 15:20:00,52.83,53.0,52.82,53.0,49300.0,46.0423,46.1904,46.0336,46.1904,49300.0
2013-01-04 15:25:00,53.0,53.03,52.96,53.02,41100.0,46.1904,46.2166,46.1556,46.2079,41100.0
2013-01-04 15:30:00,53.02,53.02,52.8,52.82,72000.0,46.2079,46.2079,46.0161,46.0336,72000.0
2013-01-04 15:35:00,52.81,52.82,52.71,52.73,65400.0,46.0248,46.0336,45.9377,45.9551,65400.0
2013-01-04 15:40:00,52.72,52.75,52.68,52.68,66600.0,45.9464,45.9725,45.9115,45.9115,66600.0
2013-01-04 15:45:00,52.69,52.73,52.67,52.7,73700.0,45.9203,45.9551,45.9028,45.929,73700.0
2013-01-04 15:50:00,52.71,52.81,52.7,52.8,99000.0,45.9377,46.0248,45.929,46.0161,99000.0
2013-01-04 15:55:00,52.79,52.81,52.73,52.74,87000.0,46.0074,46.0248,45.9551,45.9638,87000.0
2013-01-07 09:30:00,52.42,52.7,52.35,52.61,35600.0,45.6849,45.929,45.6239,45.8505,35600.0
2013-01-07 09:35:00,52.63,52.79,52.58,52.76,38600.0,45.868,46.0074,45.8244,45.9813,38600.0
2013-01-07 09:40:00,52.73,52.84,52.67,52.8,19400.0,45.9551,46.051,45.9028,46.0161,19400.0
2013-01-07 09:45:00,52.8,52.9,52.59,52.6,62700.0,46.0161,46.1033,45.8331,45.8418,62700.0
2013-01-07 09:50:00,52.62,52.71,52.56,52.6,60600.0,45.8593,45.9377,45.807,45.8418,60600.0
2013-01-07 09:55:00,52.61,52.63,52.52,52.54,11800.0,45.8505,45.868,45.7721,45.7895,11800.0
2013-01-07 10:00:00,52.54,52.6,52.48,52.6,8800.0,45.7895,45.8418,45.7372,45.8418,8800.0
2013-01-07 10:05:00,52.59,52.67,52.58,52.64,46700.0,45.8331,45.9028,45.8244,45.8767,46700.0
2013-01-07 10:10:00,52.65,52.69,52.6,52.63,90100.0,45.8854,45.9203,45.8418,45.868,90100.0
2013-01-07 10:15:00,52.61,52.65,52.61,52.65,8000.0,45.8505,45.8854,45.8505,45.8854,8000.0
2013-01-07 10:20:00,52.65,52.7,52.63,52.67,32400.0,45.8854,45.929,45.868,45.9028,32400.0
2013-01-07 10:25:00,52.67,52.7,52.66,52.7,29900.0,45.9028,45.929,45.8941,45.929,29900.0
2013-01-07 10:30:00,52.69,52.72,52.67,52.68,29100.0,45.9203,45.9464,45.9028,45.9115,29100.0
2013-01-07 10:35:00,52.68,52.76,52.67,52.7,59500.0,45.9115,45.9813,45.9028,45.929,59500.0
2013-01-07 10:40:00,52.68,52.69,52.58,52.61,79300.0,45.9115,45.9203,45.8244,45.8505,79300.0
2013-01-07 10:45:00,52.6,52.61,52.57,52.59,11200.0,45.8418,45.8505,45.8157,45.8331,11200.0
2013-01-07 10:50:00,52.57,52.58,52.44,52.55,27600.0,45.8157,45.8244,45.7024,45.7982,27600.0
2013-01-07 10:55:00,52.55,52.59,52.53,52.55,58700.0,45.7982,45.8331,45.7808,45.7982,58700.0
2013-01-07 11:00:00,52.56,52.61,52.53,52.6,17400.0,45.807,45.8505,45.7808,45.8418,17400.0
2013-01-07 11:05:00,52.6,52.65,52.54,52.59,61800.0,45.8418,45.8854,45.7895,45.8331,61800.0
2013-01-07 11:10:00,52.59,52.64,52.58,52.64,4800.0,45.8331,45.8767,45.8244,45.8767,4800.0
2013-01-07 11:15:00,52.64,52.65,52.59,52.65,37900.0,45.8767,45.8854,45.8331,45.8854,37900.0
2013-01-07 11:20:00,52.66,52.7,52.6,52.69,13600.0,45.8941,45.929,45.8418,45.9203,13600.0
2013-01-07 11:25:00,52.68,52.75,52.65,52.65,15300.0,45.9115,45.9725,45.8854,45.8854,15300.0
2013-01-07 11:30:00,52.66,52.71,52.64,52.68,36700.0,45.8941,45.9377,45.8767,45.9115,36700.0
2013-01-07 11:35:00,52.69,52.7,52.64,52.64,15900.0,45.9203,45.929,45.8767,45.8767,15900.0
2013-01-07 11:40:00,52.64,52.71,52.64,52.66,27800.0,45.8767,45.9377,45.8767,45.8941,27800.0
2013-01-07 11:45:00,52.67,52.69,52.64,52.68,15300.0,45.9028,45.9203,45.8767,45.9115,15300.0
2013-01-07 11:50:00,52.7,52.71,52.62,52.64,20100.0,45.929,45.9377,45.8593,45.8767,20100.0
2013-01-07 11:55:00,52.63,52.65,52.59,52.62,20200.0,45.868,45.8854,45.8331,45.8593,20200.0
2013-01-07 12:00:00,52.62,52.65,52.56,52.64,27700.0,45.8593,45.8854,45.807,45.8767,27700.0
2013-01-07 12:05:00,52.64,52.65,52.57,52.58,9000.0,45.8767,45.8854,45.8157,45.8244,9000.0
2013-01-07 12:10:00,52.59,52.6,52.52,52.59,15600.0,45.8331,45.8418,45.7721,45.8331,15600.0
2013-01-07 12:15:00,52.6,52.6,52.55,52.6,24800.0,45.8418,45.8418,45.7982,45.8418,24800.0
2013-01-07 12:20:00,52.59,52.6,52.58,52.6,14200.0,45.8331,45.8418,45.8244,45.8418,14200.0
2013-01-07 12:25:00,52.59,52.66,52.52,52.66,45600.0,45.8331,45.8941,45.7721,45.8941,45600.0
2013-01-07 12:30:00,52.64,52.64,52.52,52.54,18900.0,45.8767,45.8767,45.7721,45.7895,18900.0
2013-01-07 12:35:00,52.53,52.56,52.49,52.55,12000.0,45.7808,45.807,45.746,45.7982,12000.0
2013-01-07 12:40:00,52.53,52.54,52.5,52.51,18000.0,45.7808,45.7895,45.7547,45.7634,18000.0
2013-01-07 12:45:00,52.52,52.53,52.5,52.52,12500.0,45.7721,45.7808,45.7547,45.7721,12500.0
2013-01-07 12:50:00,52.51,52.52,52.48,52.49,5700.0,45.7634,45.7721,45.7372,45.746,5700.0
2013-01-07 12:55:00,52.47,52.51,52.43,52.45,18500.0,45.7285,45.7634,45.6937,45.7111,18500.0
2013-01-07 13:00:00,52.49,52.5,52.43,52.44,6700.0,45.746,45.7547,45.6937,45.7024,6700.0
2013-01-07 13:05:00,52.45,52.45,52.42,52.44,5500.0,45.7111,45.7111,45.6849,45.7024,5500.0
2013-01-07 13:10:00,52.42,52.46,52.42,52.46,7000.0,45.6849,45.7198,45.6849,45.7198,7000.0
2013-01-07 13:15:00,52.45,52.51,52.39,52.46,46800.0,45.7111,45.7634,45.6588,45.7198,46800.0
2013-01-07 13:20:00,52.46,52.51,52.42,52.45,11900.0,45.7198,45.7634,45.6849,45.7111,11900.0
2013-01-07 13:25:00,52.43,52.44,52.41,52.44,3200.0,45.6937,45.7024,45.6762,45.7024,3200.0
2013-01-07 13:30:00,52.43,52.44,52.39,52.39,2800.0,45.6937,45.7024,45.6588,45.6588,2800.0
2013-01-07 13:35:00,52.38,52.42,52.38,52.39,5000.0,45.6501,45.6849,45.6501,45.6588,5000.0
2013-01-07 13:40:00,52.37,52.41,52.37,52.38,7600.0,45.6414,45.6762,45.6414,45.6501,7600.0
2013-01-07 13:45:00,52.39,52.42,52.38,52.4,10900.0,45.6588,45.6849,45.6501,45.6675,10900.0
2013-01-07 13:50:00,52.4,52.42,52.39,52.39,74500.0,45.6675,45.6849,45.6588,45.6588,74500.0
2013-01-07 13:55:00,52.38,52.38,52.3,52.32,8700.0,45.6501,45.6501,45.5804,45.5978,8700.0
2013-01-07 14:00:00,52.32,52.35,52.31,52.32,7300.0,45.5978,45.6239,45.5891,45.5978,7300.0
2013-01-07 14:05:00,52.32,52.4,52.3,52.38,12800.0,45.5978,45.6675,45.5804,45.6501,12800.0
2013-01-07 14:10:00,52.38,52.4,52.34,52.34,18900.0,45.6501,45.6675,45.6152,45.6152,18900.0
2013-01-07 14:15:00,52.32,52.38,52.3,52.38,33900.0,45.5978,45.6501,45.5804,45.6501,33900.0
2013-01-07 14:20:00,52.38,52.4,52.37,52.38,33700.0,45.6501,45.6675,45.6414,45.6501,33700.0
2013-01-07 14:25:00,52.4,52.42,52.37,52.38,19800.0,45.6675,45.6849,45.6414,45.6501,19800.0
2013-01-07 14:30:00,52.39,52.39,52.3,52.31,17800.0,45.6588,45.6588,45.5804,45.5891,17800.0
2013-01-07 14:35:00,52.3,52.33,52.27,52.28,9600.0,45.5804,45.6065,45.5542,45.5629,9600.0
2013-01-07 14:40:00,52.29,52.35,52.27,52.27,16800.0,45.5717,45.6239,45.5542,45.5542,16800.0
2013-01-07 14:45:00,52.27,52.31,52.24,52.28,13500.0,45.5542,45.5891,45.5281,45.5629,13500.0
2013-01-07 14:50:00,52.27,52.31,52.27,52.31,10000.0,45.5542,45.5891,45.5542,45.5891,10000.0
2013-01-07 14:55:00,52.32,52.37,52.25,52.27,22100.0,45.5978,45.6414,45.5368,45.5542,22100.0
2013-01-07 15:00:00,52.29,52.3,52.26,52.3,11600.0,45.5717,45.5804,45.5455,45.5804,11600.0
2013-01-07 15:05:00,52.28,52.32,52.28,52.3,12800.0,45.5629,45.5978,45.5629,45.5804,12800.0
2013-01-07 15:10:00,52.3,52.38,52.29,52.36,58100.0,45.5804,45.6501,45.5717,45.6327,58100.0
2013-01-07 15:15:00,52.36,52.41,52.34,52.41,59800.0,45.6327,45.6762,45.6152,45.6762,59800.0
2013-01-07 15:20:00,52.41,52.41,52.37,52.4,13800.0,45.6762,45.6762,45.6414,45.6675,13800.0
2013-01-07 15:25:00,52.41,52.47,52.41,52.45,11200.0,45.6762,45.7285,45.6762,45.7111,11200.0
2013-01-07 15:30:00,52.46,52.49,52.45,52.47,20400.0,45.7198,45.746,45.7111,45.7285,20400.0
2013-01-07 15:35:00,52.47,52.5,52.47,52.5,44900.0,45.7285,45.7547,45.7285,45.7547,44900.0
2013-01-07 15:40:00,52.5,52.55,52.49,52.52,37500.0,45.7547,45.7982,45.746,45.7721,37500.0
2013-01-07 15:45:00,52.51,52.52,52.5,52.51,53200.0,45.7634,45.7721,45.7547,45.7634,53200.0
2013-01-07 15:50:00,52.5,52.55,52.49,52.55,46100.0,45.7547,45.7982,45.746,45.7982,46100.0
2013-01-07 15:55:00,52.55,52.56,52.5,52.53,72700.0,45.7982,45.807,45.7547,45.7808,72700.0
2013-01-08 09:30:00,52.52,52.6,52.43,52.56,26700.0,45.7721,45.8418,45.6937,45.807,26700.0
2013-01-08 09:35:00,52.55,52.59,52.49,52.5,40800.0,45.7982,45.8331,45.746,45.7547,40800.0
2013-01-08 09:40:00,52.49,52.51,52.47,52.5,7100.0,45.746,45.7634,45.7285,45.7547,7100.0
2013-01-08 09:45:00,52.49,52.51,52.43,52.49,5500.0,45.746,45.7634,45.6937,45.746,5500.0
2013-01-08 09:50:00,52.46,52.49,52.46,52.48,5200.0,45.7198,45.746,45.7198,45.7372,5200.0
2013-01-08 09:55:00,52.49,52.51,52.43,52.49,5400.0,45.746,45.7634,45.6937,45.746,5400.0
2013-01-08 10:00:00,52.49,52.5,52.43,52.5,6000.0,45.746,45.7547,45.6937,45.7547,6000.0
2013-01-08 10:05:00,52.46,52.54,52.46,52.53,19100.0,45.7198,45.7895,45.7198,45.7808,19100.0
2013-01-08 10:10:00,52.56,52.56,52.4,52.4,51400.0,45.807,45.807,45.6675,45.6675,51400.0
2013-01-08 10:15:00,52.38,52.41,52.25,52.29,13700.0,45.6501,45.6762,45.5368,45.5717,13700.0
2013-01-08 10:20:00,52.3,52.45,52.3,52.45,13400.0,45.5804,45.7111,45.5804,45.7111,13400.0
2013-01-08 10:25:00,52.43,52.55,52.43,52.55,84600.0,45.6937,45.7982,45.6937,45.7982,84600.0
2013-01-08 10:30:00,52.56,52.56,52.47,52.51,9200.0,45.807,45.807,45.7285,45.7634,9200.0
2013-01-08 10:35:00,52.5,52.5,52.43,52.44,6400.0,45.7547,45.7547,45.6937,45.7024,6400.0
2013-01-08 10:40:00,52.42,52.44,52.36,52.43,36300.0,45.6849,45.7024,45.6327,45.6937,36300.0
2013-01-08 10:45:00,52.42,52.43,52.36,52.4,27400.0,45.6849,45.6937,45.6327,45.6675,27400.0
2013-01-08 10:50:00,52.37,52.39,52.35,52.36,8600.0,45.6414,45.6588,45.6239,45.6327,8600.0
2013-01-08 10:55:00,52.36,52.36,52.3,52.3,12900.0,45.6327,45.6327,45.5804,45.5804,12900.0
2013-01-08 11:00:00,52.29,52.35,52.26,52.35,18700.0,45.5717,45.6239,45.5455,45.6239,18700.0
2013-01-08 11:05:00,52.36,52.4,52.32,52.33,12200.0,45.6327,45.6675,45.5978,45.6065,12200.0
2013-01-08 11:10:00,52.33,52.41,52.32,52.33,17000.0,45.6065,45.6762,45.5978,45.6065,17000.0
2013-01-08 11:15:00,52.32,52.34,52.25,52.28,6200.0,45.5978,45.6152,45.5368,45.5629,6200.0
2013-01-08 11:20:00,52.26,52.3,52.25,52.3,8800.0,45.5455,45.5804,45.5368,45.5804,8800.0
2013-01-08 11:25:00,52.3,52.39,52.3,52.37,18000.0,45.5804,45.6588,45.5804,45.6414,18000.0
2013-01-08 11:30:00,52.36,52.41,52.34,52.39,16000.0,45.6327,45.6762,45.6152,45.6588,16000.0
2013-01-08 11:35:00,52.4,52.41,52.35,52.4,27500.0,45.6675,45.6762,45.6239,45.6675,27500.0
2013-01-08 11:40:00,52.39,52.4,52.37,52.37,8600.0,45.6588,45.6675,45.6414,45.6414,8600.0
2013-01-08 11:45:00,52.38,52.46,52.38,52.46,18500.0,45.6501,45.7198,45.6501,45.7198,18500.0
2013-01-08 11:50:00,52.45,52.46,52.43,52.45,9100.0,45.7111,45.7198,45.6937,45.7111,9100.0
2013-01-08 11:55:00,52.45,52.49,52.44,52.47,21900.0,45.7111,45.746,45.7024,45.7285,21900.0
2013-01-08 12:00:00,52.47,52.57,52.45,52.57,40000.0,45.7285,45.8157,45.7111,45.8157,40000.0
2013-01-08 12:05:00,52.56,52.67,52.56,52.63,51800.0,45.807,45.9028,45.807,45.868,51800.0
2013-01-08 12:10:00,52.61,52.62,52.58,52.6,23800.0,45.8505,45.8593,45.8244,45.8418,23800.0
2013-01-08 12:15:00,52.6,52.62,52.59,52.59,13100.0,45.8418,45.8593,45.8331,45.8331,13100.0
2013-01-08 12:20:00,52.59,52.6,52.57,52.57,10700.0,45.8331,45.8418,45.8157,45.8157,10700.0
2013-01-08 12:25:00,52.57,52.57,52.51,52.52,6200.0,45.8157,45.8157,45.7634,45.7721,6200.0
2013-01-08 12:30:00,52.52,52.54,52.48,52.48,15700.0,45.7721,45.7895,45.7372,45.7372,15700.0
2013-01-08 12:35:00,52.48,52.49,52.46,52.48,6300.0,45.7372,45.746,45.7198,45.7372,6300.0
2013-01-08 12:40:00,52.49,52.49,52.38,52.41,48200.0,45.746,45.746,45.6501,45.6762,48200.0
2013-01-08 12:45:00,52.41,52.49,52.41,52.49,6400.0,45.6762,45.746,45.6762,45.746,6400.0
2013-01-08 12:50:00,52.48,52.5,52.46,52.49,16800.0,45.7372,45.7547,45.7198,45.746,16800.0
2013-01-08 12:55:00,52.49,52.5,52.46,52.5,6000.0,45.746,45.7547,45.7198,45.7547,6000.0
2013-01-08 13:00:00,52.49,52.62,52.49,52.59,21900.0,45.746,45.8593,45.746,45.8331,21900.0
2013-01-08 13:05:00,52.6,52.6,52.49,52.49,18700.0,45.8418,45.8418,45.746,45.746,18700.0
2013-01-08 13:10:00,52.47,52.53,52.47,52.51,106500.0,45.7285,45.7808,45.7285,45.7634,106500.0
2013-01-08 13:15:00,52.5,52.5,52.47,52.49,9600.0,45.7547,45.7547,45.7285,45.746,9600.0
2013-01-08 13:20:00,52.5,52.5,52.49,52.5,12600.0,45.7547,45.7547,45.746,45.7547,12600.0
2013-01-08 13:25:00,52.5,52.52,52.5,52.51,15500.0,45.7547,45.7721,45.7547,45.7634,15500.0
2013-01-08 13:30:00,52.53,52.53,52.48,52.49,45800.0,45.7808,45.7808,45.7372,45.746,45800.0
2013-01-08 13:35:00,52.49,52.5,52.44,52.46,45500.0,45.746,45.7547,45.7024,45.7198,45500.0
2013-01-08 13:40:00,52.46,52.5,52.44,52.49,8900.0,45.7198,45.7547,45.7024,45.746,8900.0
2013-01-08 13:45:00,52.49,52.51,52.47,52.48,17400.0,45.746,45.7634,45.7285,45.7372,17400.0
2013-01-08 13:50:00,52.49,52.5,52.46,52.48,12700.0,45.746,45.7547,45.7198,45.7372,12700.0
2013-01-08 13:55:00,52.47,52.51,52.46,52.48,10100.0,45.7285,45.7634,45.7198,45.7372,10100.0
2013-01-08 14:00:00,52.5,52.52,52.46,52.5,71900.0,45.7547,45.7721,45.7198,45.7547,71900.0
2013-01-08 14:05:00,52.48,52.5,52.47,52.48,6700.0,45.7372,45.7547,45.7285,45.7372,6700.0
2013-01-08 14:10:00,52.47,52.51,52.46,52.5,117000.0,45.7285,45.7634,45.7198,45.7547,117000.0
2013-01-08 14:15:00,52.49,52.51,52.48,52.49,19000.0,45.746,45.7634,45.7372,45.746,19000.0
2013-01-08 14:20:00,52.48,52.51,52.47,52.5,12100.0,45.7372,45.7634,45.7285,45.7547,12100.0
2013-01-08 14:25:00,52.5,52.51,52.49,52.51,8500.0,45.7547,45.7634,45.746,45.7634,8500.0
2013-01-08 14:30:00,52.51,52.51,52.49,52.5,16400.0,45.7634,45.7634,45.746,45.7547,16400.0
2013-01-08 14:35:00,52.5,52.5,52.44,52.47,180500.0,45.7547,45.7547,45.7024,45.7285,180500.0
2013-01-08 14:40:00,52.46,52.49,52.46,52.49,10600.0,45.7198,45.746,45.7198,45.746,10600.0
2013-01-08 14:45:00,52.5,52.5,52.48,52.49,18500.0,45.7547,45.7547,45.7372,45.746,18500.0
2013-01-08 14:50:00,52.49,52.5,52.48,52.48,16300.0,45.746,45.7547,45.7372,45.7372,16300.0
2013-01-08 14:55:00,52.48,52.5,52.46,52.48,15300.0,45.7372,45.7547,45.7198,45.7372,15300.0
2013-01-08 15:00:00,52.48,52.5,52.48,52.49,27600.0,45.7372,45.7547,45.7372,45.746,27600.0
2013-01-08 15:05:00,52.49,52.5,52.48,52.5,34200.0,45.746,45.7547,45.7372,45.7547,34200.0
2013-01-08 15:10:00,52.5,52.51,52.48,52.48,104000.0,45.7547,45.7634,45.7372,45.7372,104000.0
2013-01-08 15:15:00,52.48,52.51,52.48,52.48,64500.0,45.7372,45.7634,45.7372,45.7372,64500.0
2013-01-08 15:20:00,52.48,52.5,52.48,52.5,25800.0,45.7372,45.7547,45.7372,45.7547,25800.0
2013-01-08 15:25:00,52.5,52.5,52.48,52.49,38200.0,45.7547,45.7547,45.7372,45.746,38200.0
2013-01-08 15:30:00,52.49,52.51,52.48,52.5,119400.0,45.746,45.7634,45.7372,45.7547,119400.0
2013-01-08 15:35:00,52.5,52.57,52.48,52.52,50900.0,45.7547,45.8157,45.7372,45.7721,50900.0
2013-01-08 15:40:00,52.52,52.52,52.47,52.51,60100.0,45.7721,45.7721,45.7285,45.7634,60100.0
2013-01-08 15:45:00,52.51,52.56,52.48,52.54,80700.0,45.7634,45.807,45.7372,45.7895,80700.0
2013-01-08 15:50:00,52.53,52.65,52.53,52.59,80500.0,45.7808,45.8854,45.7808,45.8331,80500.0
2013-01-08 15:55:00,52.6,52.81,52.58,52.8,487100.0,45.8418,46.0248,45.8244,46.0161,487100.0
2013-01-09 09:30:00,52.86,53.11,52.86,52.93,195600.0,46.0684,46.2863,46.0684,46.1294,195600.0
2013-01-09 09:35:00,52.93,52.95,52.86,52.9,40900.0,46.1294,46.1469,46.0684,46.1033,40900.0
2013-01-09 09:40:00,52.89,53.09,52.87,53.06,295400.0,46.0946,46.2689,46.0771,46.2427,295400.0
2013-01-09 09:45:00,53.08,53.22,53.08,53.13,28800.0,46.2602,46.3822,46.2602,46.3037,28800.0
2013-01-09 09:50:00,53.13,53.17,52.98,53.03,70700.0,46.3037,46.3386,46.173,46.2166,70700.0
2013-01-09 09:55:00,53.02,53.1,53.01,53.08,6400.0,46.2079,46.2776,46.1991,46.2602,6400.0
2013-01-09 10:00:00,53.09,53.12,53.05,53.08,36800.0,46.2689,46.295,46.234,46.2602,36800.0
2013-01-09 10:05:00,53.08,53.1,52.96,53.04,44100.0,46.2602,46.2776,46.1556,46.2253,44100.0
2013-01-09 10:10:00,53.01,53.08,53.0,53.05,18800.0,46.1991,46.2602,46.1904,46.234,18800.0
2013-01-09 10:15:00,53.02,53.09,53.0,53.05,42900.0,46.2079,46.2689,46.1904,46.234,42900.0
2013-01-09 10:20:00,53.05,53.08,53.04,53.05,14800.0,46.234,46.2602,46.2253,46.234,14800.0
2013-01-09 10:25:00,53.05,53.09,53.03,53.08,23100.0,46.234,46.2689,46.2166,46.2602,23100.0
2013-01-09 10:30:00,53.08,53.09,53.04,53.05,23700.0,46.2602,46.2689,46.2253,46.234,23700.0
2013-01-09 10:35:00,53.04,53.08,53.03,53.05,43000.0,46.2253,46.2602,46.2166,46.234,43000.0
2013-01-09 10:40:00,53.05,53.07,53.01,53.05,58300.0,46.234,46.2514,46.1991,46.234,58300.0
2013-01-09 10:45:00,53.05,53.05,53.0,53.02,37100.0,46.234,46.234,46.1904,46.2079,37100.0
2013-01-09 10:50:00,53.02,53.1,53.01,53.02,43100.0,46.2079,46.2776,46.1991,46.2079,43100.0
2013-01-09 10:55:00,53.02,53.09,53.0,53.07,39300.0,46.2079,46.2689,46.1904,46.2514,39300.0
2013-01-09 11:00:00,53.09,53.1,53.05,53.06,13200.0,46.2689,46.2776,46.234,46.2427,13200.0
2013-01-09 11:05:00,53.06,53.08,53.05,53.07,19700.0,46.2427,46.2602,46.234,46.2514,19700.0
2013-01-09 11:10:00,53.07,53.08,53.06,53.08,3100.0,46.2514,46.2602,46.2427,46.2602,3100.0
2013-01-09 11:15:00,53.07,53.1,53.05,53.1,41200.0,46.2514,46.2776,46.234,46.2776,41200.0
2013-01-09 11:20:00,53.1,53.1,53.07,53.08,7900.0,46.2776,46.2776,46.2514,46.2602,7900.0
2013-01-09 11:25:00,53.08,53.09,53.03,53.05,28200.0,46.2602,46.2689,46.2166,46.234,28200.0
2013-01-09 11:30:00,53.05,53.09,53.04,53.09,239900.0,46.234,46.2689,46.2253,46.2689,239900.0
2013-01-09 11:35:00,53.07,53.08,53.07,53.08,4000.0,46.2514,46.2602,46.2514,46.2602,4000.0
2013-01-09 11:40:00,53.08,53.1,53.08,53.09,11400.0,46.2602,46.2776,46.2602,46.2689,11400.0
2013-01-09 11:45:00,53.1,53.19,53.1,53.19,60400.0,46.2776,46.356,46.2776,46.356,60400.0
2013-01-09 11:50:00,53.2,53.21,53.07,53.08,25700.0,46.3647,46.3734,46.2514,46.2602,25700.0
2013-01-09 11:55:00,53.09,53.16,53.08,53.12,18100.0,46.2689,46.3299,46.2602,46.295,18100.0
2013-01-09 12:00:00,53.11,53.12,53.09,53.12,6200.0,46.2863,46.295,46.2689,46.295,6200.0
2013-01-09 12:05:00,53.12,53.16,53.11,53.15,6500.0,46.295,46.3299,46.2863,46.3212,6500.0
2013-01-09 12:10:00,53.16,53.2,53.14,53.15,18200.0,46.3299,46.3647,46.3124,46.3212,18200.0
2013-01-09 12:15:00,53.14,53.18,53.13,53.17,8700.0,46.3124,46.3473,46.3037,46.3386,8700.0
2013-01-09 12:20:00,53.16,53.2,53.13,53.15,14100.0,46.3299,46.3647,46.3037,46.3212,14100.0
2013-01-09 12:25:00,53.15,53.15,53.13,53.15,8900.0,46.3212,46.3212,46.3037,46.3212,8900.0
2013-01-09 12:30:00,53.15,53.15,53.09,53.1,13900.0,46.3212,46.3212,46.2689,46.2776,13900.0
2013-01-09 12:35:00,53.09,53.1,53.08,53.09,16700.0,46.2689,46.2776,46.2602,46.2689,16700.0
2013-01-09 12:40:00,53.09,53.1,53.05,53.05,10200.0,46.2689,46.2776,46.234,46.234,10200.0
2013-01-09 12:45:00,53.05,53.09,53.05,53.07,9500.0,46.234,46.2689,46.234,46.2514,9500.0
2013-01-09 12:50:00,53.08,53.09,53.05,53.09,6600.0,46.2602,46.2689,46.234,46.2689,6600.0
2013-01-09 12:55:00,53.09,53.1,53.05,53.08,10600.0,46.2689,46.2776,46.234,46.2602,10600.0
2013-01-09 13:00:00,53.07,53.07,53.03,53.03,42300.0,46.2514,46.2514,46.2166,46.2166,42300.0
2013-01-09 13:05:00,53.04,53.09,53.04,53.05,12700.0,46.2253,46.2689,46.2253,46.234,12700.0
2013-01-09 13:10:00,53.05,53.07,53.03,53.06,14200.0,46.234,46.2514,46.2166,46.2427,14200.0
2013-01-09 13:15:00,53.07,53.1,53.07,53.1,6400.0,46.2514,46.2776,46.2514,46.2776,6400.0
2013-01-09 13:20:00,53.09,53.1,53.08,53.09,2900.0,46.2689,46.2776,46.2602,46.2689,2900.0
2013-01-09 13:25:00,53.1,53.11,53.09,53.1,22100.0,46.2776,46.2863,46.2689,46.2776,22100.0
2013-01-09 13:30:00,53.11,53.15,53.05,53.09,29200.0,46.2863,46.3212,46.234,46.2689,29200.0
2013-01-09 13:35:00,53.1,53.13,53.08,53.13,8000.0,46.2776,46.3037,46.2602,46.3037,8000.0
2013-01-09 13:40:00,53.14,53.14,53.09,53.09,36200.0,46.3124,46.3124,46.2689,46.2689,36200.0
2013-01-09 13:45:00,53.09,53.11,53.09,53.09,9500.0,46.2689,46.2863,46.2689,46.2689,9500.0
2013-01-09 13:50:00,53.1,53.1,53.08,53.1,5500.0,46.2776,46.2776,46.2602,46.2776,5500.0
2013-01-09 13:55:00,53.09,53.12,53.08,53.1,4600.0,46.2689,46.295,46.2602,46.2776,4600.0
2013-01-09 14:00:00,53.1,53.1,53.05,53.09,20900.0,46.2776,46.2776,46.234,46.2689,20900.0
2013-01-09 14:05:00,53.08,53.1,53.06,53.1,4100.0,46.2602,46.2776,46.2427,46.2776,4100.0
2013-01-09 14:10:00,53.1,53.1,53.04,53.04,24400.0,46.2776,46.2776,46.2253,46.2253,24400.0
2013-01-09 14:15:00,53.05,53.14,53.04,53.1,20000.0,46.234,46.3124,46.2253,46.2776,20000.0
2013-01-09 14:20:00,53.12,53.14,53.07,53.09,17100.0,46.295,46.3124,46.2514,46.2689,17100.0
2013-01-09 14:25:00,53.09,53.1,53.05,53.06,8800.0,46.2689,46.2776,46.234,46.2427,8800.0
2013-01-09 14:30:00,53.07,53.13,53.06,53.11,4300.0,46.2514,46.3037,46.2427,46.2863,4300.0
2013-01-09 14:35:00,53.12,53.14,53.1,53.11,11100.0,46.295,46.3124,46.2776,46.2863,11100.0
2013-01-09 14:40:00,53.12,53.13,53.1,53.1,20300.0,46.295,46.3037,46.2776,46.2776,20300.0
2013-01-09 14:45:00,53.1,53.13,53.05,53.1,57400.0,46.2776,46.3037,46.234,46.2776,57400.0
2013-01-09 14:50:00,53.11,53.13,53.09,53.1,47400.0,46.2863,46.3037,46.2689,46.2776,47400.0
2013-01-09 14:55:00,53.09,53.11,53.04,53.1,41200.0,46.2689,46.2863,46.2253,46.2776,41200.0
2013-01-09 15:00:00,53.1,53.11,53.05,53.1,42800.0,46.2776,46.2863,46.234,46.2776,42800.0
2013-01-09 15:05:00,53.1,53.13,53.1,53.11,15500.0,46.2776,46.3037,46.2776,46.2863,15500.0
2013-01-09 15:10:00,53.12,53.13,53.1,53.1,18500.0,46.295,46.3037,46.2776,46.2776,18500.0
2013-01-09 15:15:00,53.1,53.12,53.08,53.12,40300.0,46.2776,46.295,46.2602,46.295,40300.0
2013-01-09 15:20:00,53.11,53.16,53.1,53.11,17600.0,46.2863,46.3299,46.2776,46.2863,17600.0
2013-01-09 15:25:00,53.11,53.12,53.1,53.1,33300.0,46.2863,46.295,46.2776,46.2776,33300.0
2013-01-09 15:30:00,53.11,53.12,53.09,53.1,25800.0,46.2863,46.295,46.2689,46.2776,25800.0
2013-01-09 15:35:00,53.1,53.17,53.1,53.15,24000.0,46.2776,46.3386,46.2776,46.3212,24000.0
2013-01-09 15:40:00,53.15,53.16,53.12,53.14,22600.0,46.3212,46.3299,46.295,46.3124,22600.0
2013-01-09 15:45:00,53.15,53.22,53.14,53.17,64000.0,46.3212,46.3822,46.3124,46.3386,64000.0
2013-01-09 15:50:00,53.16,53.26,53.16,53.2,59100.0,46.3299,46.417,46.3299,46.3647,59100.0
2013-01-09 15:55:00,53.2,53.29,53.19,53.27,75300.0,46.3647,46.4432,46.356,46.4257,75300.0
2013-01-10 09:30:00,53.55,53.55,53.3,53.35,13000.0,46.6698,46.6698,46.4519,46.4955,13000.0
2013-01-10 09:35:00,53.36,53.46,53.31,53.39,18900.0,46.5042,46.5913,46.4606,46.5303,18900.0
2013-01-10 09:40:00,53.35,53.46,53.34,53.45,6200.0,46.4955,46.5913,46.4867,46.5826,6200.0
2013-01-10 09:45:00,53.4,53.46,53.35,53.43,5800.0,46.539,46.5913,46.4955,46.5652,5800.0
2013-01-10 09:50:00,53.4,53.43,53.38,53.4,4700.0,46.539,46.5652,46.5216,46.539,4700.0
2013-01-10 09:55:00,53.39,53.5,53.39,53.49,6400.0,46.5303,46.6262,46.5303,46.6175,6400.0
2013-01-10 10:00:00,53.46,53.49,53.37,53.44,12700.0,46.5913,46.6175,46.5129,46.5739,12700.0
2013-01-10 10:05:00,53.41,53.43,53.27,53.27,64500.0,46.5478,46.5652,46.4257,46.4257,64500.0
2013-01-10 10:10:00,53.28,53.35,53.27,53.3,10200.0,46.4345,46.4955,46.4257,46.4519,10200.0
2013-01-10 10:15:00,53.3,53.31,53.26,53.3,33200.0,46.4519,46.4606,46.417,46.4519,33200.0
2013-01-10 10:20:00,53.3,53.32,53.26,53.29,19500.0,46.4519,46.4693,46.417,46.4432,19500.0
2013-01-10 10:25:00,53.29,53.31,53.21,53.23,5100.0,46.4432,46.4606,46.3734,46.3909,5100.0
2013-01-10 10:30:00,53.16,53.16,53.03,53.11,7400.0,46.3299,46.3299,46.2166,46.2863,7400.0
2013-01-10 10:35:00,53.11,53.11,52.99,53.0,17900.0,46.2863,46.2863,46.1817,46.1904,17900.0
2013-01-10 10:40:00,52.99,53.07,52.97,53.07,7100.0,46.1817,46.2514,46.1643,46.2514,7100.0
2013-01-10 10:45:00,53.05,53.07,53.01,53.04,11500.0,46.234,46.2514,46.1991,46.2253,11500.0
2013-01-10 10:50:00,53.04,53.25,53.03,53.24,68900.0,46.2253,46.4083,46.2166,46.3996,68900.0
2013-01-10 10:55:00,53.23,53.23,53.12,53.12,7500.0,46.3909,46.3909,46.295,46.295,7500.0
2013-01-10 11:00:00,53.11,53.15,53.06,53.13,6500.0,46.2863,46.3212,46.2427,46.3037,6500.0
2013-01-10 11:05:00,53.11,53.13,53.09,53.09,5900.0,46.2863,46.3037,46.2689,46.2689,5900.0
2013-01-10 11:10:00,53.08,53.1,53.06,53.06,15800.0,46.2602,46.2776,46.2427,46.2427,15800.0
2013-01-10 11:15:00,53.06,53.1,53.06,53.1,24600.0,46.2427,46.2776,46.2427,46.2776,24600.0
2013-01-10 11:20:00,53.1,53.1,53.08,53.08,19700.0,46.2776,46.2776,46.2602,46.2602,19700.0
2013-01-10 11:25:00,53.09,53.1,53.08,53.09,4600.0,46.2689,46.2776,46.2602,46.2689,4600.0
2013-01-10 11:30:00,53.09,53.11,53.09,53.1,72800.0,46.2689,46.2863,46.2689,46.2776,72800.0
2013-01-10 11:35:00,53.11,53.12,53.05,53.06,29300.0,46.2863,46.295,46.234,46.2427,29300.0
2013-01-10 11:40:00,53.07,53.1,53.04,53.08,48500.0,46.2514,46.2776,46.2253,46.2602,48500.0
2013-01-10 11:45:00,53.07,53.07,52.99,52.99,25400.0,46.2514,46.2514,46.1817,46.1817,25400.0
2013-01-10 11:50:00,53.0,53.02,52.93,52.94,10100.0,46.1904,46.2079,46.1294,46.1381,10100.0
2013-01-10 11:55:00,52.94,53.01,52.92,53.01,11000.0,46.1381,46.1991,46.1207,46.1991,11000.0
2013-01-10 12:00:00,53.0,53.01,52.98,53.0,7000.0,46.1904,46.1991,46.173,46.1904,7000.0
2013-01-10 12:05:00,53.0,53.01,52.97,52.99,14100.0,46.1904,46.1991,46.1643,46.1817,14100.0
2013-01-10 12:10:00,52.99,53.03,52.98,53.01,9700.0,46.1817,46.2166,46.173,46.1991,9700.0
2013-01-10 12:15:00,53.02,53.02,52.98,53.0,42100.0,46.2079,46.2079,46.173,46.1904,42100.0
2013-01-10 12:20:00,53.0,53.01,52.99,53.0,3600.0,46.1904,46.1991,46.1817,46.1904,3600.0
2013-01-10 12:25:00,53.0,53.02,52.99,52.99,17200.0,46.1904,46.2079,46.1817,46.1817,17200.0
2013-01-10 12:30:00,53.0,53.02,52.99,53.01,7600.0,46.1904,46.2079,46.1817,46.1991,7600.0
2013-01-10 12:35:00,53.0,53.0,52.98,52.99,6100.0,46.1904,46.1904,46.173,46.1817,6100.0
2013-01-10 12:40:00,53.0,53.05,52.99,53.02,19100.0,46.1904,46.234,46.1817,46.2079,19100.0
2013-01-10 12:45:00,53.02,53.02,52.97,53.0,7000.0,46.2079,46.2079,46.1643,46.1904,7000.0
2013-01-10 12:50:00,53.0,53.0,52.97,53.0,25400.0,46.1904,46.1904,46.1643,46.1904,25400.0
2013-01-10 12:55:00,53.0,53.14,52.99,53.14,148600.0,46.1904,46.3124,46.1817,46.3124,148600.0
2013-01-10 13:00:00,53.13,53.13,53.07,53.08,36700.0,46.3037,46.3037,46.2514,46.2602,36700.0
2013-01-10 13:05:00,53.09,53.1,53.06,53.08,9500.0,46.2689,46.2776,46.2427,46.2602,9500.0
2013-01-10 13:10:00,53.07,53.08,53.0,53.04,33100.0,46.2514,46.2602,46.1904,46.2253,33100.0
2013-01-10 13:15:00,53.03,53.03,52.98,52.98,3600.0,46.2166,46.2166,46.173,46.173,3600.0
2013-01-10 13:20:00,52.99,53.05,52.99,53.04,4900.0,46.1817,46.234,46.1817,46.2253,4900.0
2013-01-10 13:25:00,53.04,53.05,53.03,53.04,5000.0,46.2253,46.234,46.2166,46.2253,5000.0
2013-01-10 13:30:00,53.04,53.06,53.0,53.05,61700.0,46.2253,46.2427,46.1904,46.234,61700.0
2013-01-10 13:35:00,53.04,53.05,53.02,53.05,19700.0,46.2253,46.234,46.2079,46.234,19700.0
2013-01-10 13:40:00,53.05,53.06,53.02,53.03,70200.0,46.234,46.2427,46.2079,46.2166,70200.0
2013-01-10 13:45:00,53.02,53.05,53.0,53.0,94700.0,46.2079,46.234,46.1904,46.1904,94700.0
2013-01-10 13:50:00,52.99,53.0,52.98,52.98,15100.0,46.1817,46.1904,46.173,46.173,15100.0
2013-01-10 13:55:00,52.99,53.02,52.98,52.99,12800.0,46.1817,46.2079,46.173,46.1817,12800.0
2013-01-10 14:00:00,53.0,53.04,52.99,53.04,16100.0,46.1904,46.2253,46.1817,46.2253,16100.0
2013-01-10 14:05:00,53.03,53.05,53.02,53.05,7000.0,46.2166,46.234,46.2079,46.234,7000.0
2013-01-10 14:10:00,53.03,53.05,53.01,53.05,53700.0,46.2166,46.234,46.1991,46.234,53700.0
2013-01-10 14:15:00,53.05,53.05,52.99,53.03,28000.0,46.234,46.234,46.1817,46.2166,28000.0
2013-01-10 14:20:00,53.02,53.05,53.01,53.04,9300.0,46.2079,46.234,46.1991,46.2253,9300.0
2013-01-10 14:25:00,53.03,53.04,53.02,53.03,13400.0,46.2166,46.2253,46.2079,46.2166,13400.0
2013-01-10 14:30:00,53.03,53.04,53.0,53.0,187400.0,46.2166,46.2253,46.1904,46.1904,187400.0
2013-01-10 14:35:00,53.01,53.05,53.01,53.04,7000.0,46.1991,46.234,46.1991,46.2253,7000.0
2013-01-10 14:40:00,53.05,53.05,53.04,53.04,17200.0,46.234,46.234,46.2253,46.2253,17200.0
2013-01-10 14:45:00,53.05,53.05,53.04,53.05,94800.0,46.234,46.234,46.2253,46.234,94800.0
2013-01-10 14:50:00,53.05,53.11,53.05,53.11,26700.0,46.234,46.2863,46.234,46.2863,26700.0
2013-01-10 14:55:00,53.11,53.16,53.09,53.12,16200.0,46.2863,46.3299,46.2689,46.295,16200.0
2013-01-10 15:00:00,53.12,53.15,53.1,53.12,105500.0,46.295,46.3212,46.2776,46.295,105500.0
2013-01-10 15:05:00,53.12,53.12,53.1,53.11,14500.0,46.295,46.295,46.2776,46.2863,14500.0
2013-01-10 15:10:00,53.11,53.12,53.09,53.12,16300.0,46.2863,46.295,46.2689,46.295,16300.0
2013-01-10 15:15:00,53.12,53.12,53.09,53.11,26400.0,46.295,46.295,46.2689,46.2863,26400.0
2013-01-10 15:20:00,53.11,53.16,53.11,53.14,18300.0,46.2863,46.3299,46.2863,46.3124,18300.0
2013-01-10 15:25:00,53.14,53.14,53.09,53.11,61700.0,46.3124,46.3124,46.2689,46.2863,61700.0
2013-01-10 15:30:00,53.12,53.16,53.1,53.11,23900.0,46.295,46.3299,46.2776,46.2863,23900.0
2013-01-10 15:35:00,53.1,53.12,53.08,53.09,31700.0,46.2776,46.295,46.2602,46.2689,31700.0
2013-01-10 15:40:00,53.09,53.11,53.08,53.1,60700.0,46.2689,46.2863,46.2602,46.2776,60700.0
2013-01-10 15:45:00,53.1,53.13,53.09,53.09,49100.0,46.2776,46.3037,46.2689,46.2689,49100.0
2013-01-10 15:50:00,53.09,53.12,53.09,53.1,40300.0,46.2689,46.295,46.2689,46.2776,40300.0
2013-01-10 15:55:00,53.1,53.12,53.04,53.09,107200.0,46.2776,46.295,46.2253,46.2689,107200.0
2013-01-11 09:30:00,53.04,53.04,52.89,52.97,11200.0,46.2253,46.2253,46.0946,46.1643,11200.0
2013-01-11 09:35:00,52.97,53.09,52.97,53.09,1600.0,46.1643,46.2689,46.1643,46.2689,1600.0
2013-01-11 09:40:00,53.07,53.16,53.06,53.13,8500.0,46.2514,46.3299,46.2427,46.3037,8500.0
2013-01-11 09:45:00,53.1,53.22,53.1,53.17,8600.0,46.2776,46.3822,46.2776,46.3386,8600.0
2013-01-11 09:50:00,53.14,53.17,53.03,53.04,14000.0,46.3124,46.3386,46.2166,46.2253,14000.0
2013-01-11 09:55:00,53.04,53.04,52.92,52.94,7500.0,46.2253,46.2253,46.1207,46.1381,7500.0
2013-01-11 10:00:00,52.92,52.94,52.76,52.76,26200.0,46.1207,46.1381,45.9813,45.9813,26200.0
2013-01-11 10:05:00,52.76,52.76,52.68,52.74,25200.0,45.9813,45.9813,45.9115,45.9638,25200.0
2013-01-11 10:10:00,52.75,52.76,52.67,52.72,15200.0,45.9725,45.9813,45.9028,45.9464,15200.0
2013-01-11 10:15:00,52.7,52.72,52.64,52.67,9800.0,45.929,45.9464,45.8767,45.9028,9800.0
2013-01-11 10:20:00,52.66,52.66,52.61,52.63,6700.0,45.8941,45.8941,45.8505,45.868,6700.0
2013-01-11 10:25:00,52.63,52.7,52.63,52.66,7900.0,45.868,45.929,45.868,45.8941,7900.0
2013-01-11 10:30:00,52.68,52.72,52.67,52.7,6900.0,45.9115,45.9464,45.9028,45.929,6900.0
2013-01-11 10:35:00,52.7,52.72,52.6,52.61,17700.0,45.929,45.9464,45.8418,45.8505,17700.0
2013-01-11 10:40:00,52.61,52.7,52.61,52.68,17600.0,45.8505,45.929,45.8505,45.9115,17600.0
2013-01-11 10:45:00,52.69,52.76,52.68,52.74,13600.0,45.9203,45.9813,45.9115,45.9638,13600.0
2013-01-11 10:50:00,52.73,52.77,52.72,52.75,8100.0,45.9551,45.99,45.9464,45.9725,8100.0
2013-01-11 10:55:00,52.76,52.85,52.76,52.81,9000.0,45.9813,46.0597,45.9813,46.0248,9000.0
2013-01-11 11:00:00,52.8,52.83,52.75,52.8,22900.0,46.0161,46.0423,45.9725,46.0161,22900.0
2013-01-11 11:05:00,52.8,52.9,52.79,52.82,18600.0,46.0161,46.1033,46.0074,46.0336,18600.0
2013-01-11 11:10:00,52.83,52.83,52.81,52.83,17100.0,46.0423,46.0423,46.0248,46.0423,17100.0
2013-01-11 11:15:00,52.82,52.83,52.8,52.82,22700.0,46.0336,46.0423,46.0161,46.0336,22700.0
2013-01-11 11:20:00,52.81,52.86,52.81,52.85,7200.0,46.0248,46.0684,46.0248,46.0597,7200.0
2013-01-11 11:25:00,52.85,52.86,52.75,52.76,15100.0,46.0597,46.0684,45.9725,45.9813,15100.0
2013-01-11 11:30:00,52.76,52.77,52.71,52.72,10200.0,45.9813,45.99,45.9377,45.9464,10200.0
2013-01-11 11:35:00,52.73,52.78,52.71,52.76,8600.0,45.9551,45.9987,45.9377,45.9813,8600.0
2013-01-11 11:40:00,52.77,52.79,52.77,52.79,3300.0,45.99,46.0074,45.99,46.0074,3300.0
2013-01-11 11:45:00,52.81,52.85,52.8,52.85,4300.0,46.0248,46.0597,46.0161,46.0597,4300.0
2013-01-11 11:50:00,52.85,52.96,52.85,52.95,13900.0,46.0597,46.1556,46.0597,46.1469,13900.0
2013-01-11 11:55:00,52.97,53.0,52.95,53.0,11900.0,46.1643,46.1904,46.1469,46.1904,11900.0
2013-01-11 12:00:00,52.99,53.0,52.97,52.97,24700.0,46.1817,46.1904,46.1643,46.1643,24700.0
2013-01-11 12:05:00,52.96,52.99,52.96,52.98,3100.0,46.1556,46.1817,46.1556,46.173,3100.0
2013-01-11 12:10:00,52.98,52.99,52.98,52.99,5200.0,46.173,46.1817,46.173,46.1817,5200.0
2013-01-11 12:15:00,52.98,52.99,52.98,52.99,3200.0,46.173,46.1817,46.173,46.1817,3200.0
2013-01-11 12:20:00,52.99,52.99,52.97,52.98,4000.0,46.1817,46.1817,46.1643,46.173,4000.0
2013-01-11 12:25:00,52.99,52.99,52.94,52.94,7000.0,46.1817,46.1817,46.1381,46.1381,7000.0
2013-01-11 12:30:00,52.95,52.95,52.91,52.92,4600.0,46.1469,46.1469,46.112,46.1207,4600.0
2013-01-11 12:35:00,52.94,52.96,52.93,52.94,55300.0,46.1381,46.1556,46.1294,46.1381,55300.0
2013-01-11 12:40:00,52.94,52.97,52.94,52.97,900.0,46.1381,46.1643,46.1381,46.1643,900.0
2013-01-11 12:45:00,52.97,52.98,52.9,52.92,21000.0,46.1643,46.173,46.1033,46.1207,21000.0
2013-01-11 12:50:00,52.92,52.97,52.92,52.92,5000.0,46.1207,46.1643,46.1207,46.1207,5000.0
2013-01-11 12:55:00,52.91,52.97,52.9,52.95,5100.0,46.112,46.1643,46.1033,46.1469,5100.0
2013-01-11 13:00:00,52.96,53.0,52.96,52.98,1400.0,46.1556,46.1904,46.1556,46.173,1400.0
2013-01-11 13:05:00,52.99,53.02,52.98,52.98,10200.0,46.1817,46.2079,46.173,46.173,10200.0
2013-01-11 13:10:00,52.98,52.98,52.95,52.98,5000.0,46.173,46.173,46.1469,46.173,5000.0
2013-01-11 13:15:00,52.99,53.0,52.97,52.98,4000.0,46.1817,46.1904,46.1643,46.173,4000.0
2013-01-11 13:20:00,52.97,52.99,52.95,52.98,4500.0,46.1643,46.1817,46.1469,46.173,4500.0
2013-01-11 13:25:00,52.99,52.99,52.95,52.96,4400.0,46.1817,46.1817,46.1469,46.1556,4400.0
2013-01-11 13:30:00,52.97,53.05,52.97,53.05,7500.0,46.1643,46.234,46.1643,46.234,7500.0
2013-01-11 13:35:00,53.06,53.09,53.05,53.06,5900.0,46.2427,46.2689,46.234,46.2427,5900.0
2013-01-11 13:40:00,53.06,53.07,53.01,53.01,4200.0,46.2427,46.2514,46.1991,46.1991,4200.0
2013-01-11 13:45:00,53.01,53.05,53.0,53.02,6000.0,46.1991,46.234,46.1904,46.2079,6000.0
2013-01-11 13:50:00,53.03,53.04,53.02,53.02,2500.0,46.2166,46.2253,46.2079,46.2079,2500.0
2013-01-11 13:55:00,53.03,53.05,53.02,53.02,4400.0,46.2166,46.234,46.2079,46.2079,4400.0
2013-01-11 14:00:00,53.03,53.06,53.03,53.04,4300.0,46.2166,46.2427,46.2166,46.2253,4300.0
2013-01-11 14:05:00,53.04,53.11,53.04,53.09,4900.0,46.2253,46.2863,46.2253,46.2689,4900.0
2013-01-11 14:10:00,53.09,53.15,53.08,53.13,6600.0,46.2689,46.3212,46.2602,46.3037,6600.0
2013-01-11 14:15:00,53.13,53.14,53.12,53.12,4200.0,46.3037,46.3124,46.295,46.295,4200.0
2013-01-11 14:20:00,53.13,53.15,53.12,53.12,4600.0,46.3037,46.3212,46.295,46.295,4600.0
2013-01-11 14:25:00,53.12,53.14,53.08,53.09,9700.0,46.295,46.3124,46.2602,46.2689,9700.0
2013-01-11 14:30:00,53.09,53.11,53.07,53.1,13800.0,46.2689,46.2863,46.2514,46.2776,13800.0
2013-01-11 14:35:00,53.09,53.1,53.05,53.06,9700.0,46.2689,46.2776,46.234,46.2427,9700.0
2013-01-11 14:40:00,53.07,53.08,53.03,53.03,59200.0,46.2514,46.2602,46.2166,46.2166,59200.0
2013-01-11 14:45:00,53.03,53.07,53.02,53.02,4800.0,46.2166,46.2514,46.2079,46.2079,4800.0
2013-01-11 14:50:00,53.01,53.07,53.01,53.04,41400.0,46.1991,46.2514,46.1991,46.2253,41400.0
2013-01-11 14:55:00,53.04,53.05,53.01,53.01,19000.0,46.2253,46.234,46.1991,46.1991,19000.0
2013-01-11 15:00:00,53.02,53.04,53.0,53.01,8200.0,46.2079,46.2253,46.1904,46.1991,8200.0
2013-01-11 15:05:00,53.02,53.03,52.99,53.0,11600.0,46.2079,46.2166,46.1817,46.1904,11600.0
2013-01-11 15:10:00,53.01,53.03,53.01,53.01,8700.0,46.1991,46.2166,46.1991,46.1991,8700.0
2013-01-11 15:15:00,53.02,53.04,53.02,53.02,2400.0,46.2079,46.2253,46.2079,46.2079,2400.0
2013-01-11 15:20:00,53.02,53.08,53.01,53.06,132600.0,46.2079,46.2602,46.1991,46.2427,132600.0
2013-01-11 15:25:00,53.06,53.13,53.03,53.12,11100.0,46.2427,46.3037,46.2166,46.295,11100.0
2013-01-11 15:30:00,53.11,53.15,53.11,53.15,8500.0,46.2863,46.3212,46.2863,46.3212,8500.0
2013-01-11 15:35:00,53.15,53.24,53.14,53.23,26600.0,46.3212,46.3996,46.3124,46.3909,26600.0
2013-01-11 15:40:00,53.24,53.36,53.21,53.35,50600.0,46.3996,46.5042,46.3734,46.4955,50600.0
2013-01-11 15:45:00,53.34,53.35,53.26,53.33,19200.0,46.4867,46.4955,46.417,46.478,19200.0
2013-01-11 15:50:00,53.33,53.36,53.29,53.31,63400.0,46.478,46.5042,46.4432,46.4606,63400.0
2013-01-11 15:55:00,53.31,53.32,53.24,53.29,71000.0,46.4606,46.4693,46.3996,46.4432,71000.0
2013-01-14 09:30:00,53.36,53.38,53.34,53.34,16500.0,46.5042,46.5216,46.4867,46.4867,16500.0
2013-01-14 09:35:00,53.37,53.4,53.36,53.36,2700.0,46.5129,46.539,46.5042,46.5042,2700.0
2013-01-14 09:40:00,53.37,53.48,53.32,53.33,5400.0,46.5129,46.6088,46.4693,46.478,5400.0
2013-01-14 09:45:00,53.33,53.43,53.31,53.37,7100.0,46.478,46.5652,46.4606,46.5129,7100.0
2013-01-14 09:50:00,53.37,53.38,53.29,53.33,4900.0,46.5129,46.5216,46.4432,46.478,4900.0
2013-01-14 09:55:00,53.32,53.38,53.3,53.34,9800.0,46.4693,46.5216,46.4519,46.4867,9800.0
2013-01-14 10:00:00,53.33,53.36,53.3,53.35,8100.0,46.478,46.5042,46.4519,46.4955,8100.0
2013-01-14 10:05:00,53.34,53.4,53.34,53.37,7600.0,46.4867,46.539,46.4867,46.5129,7600.0
2013-01-14 10:10:00,53.37,53.37,53.34,53.35,5400.0,46.5129,46.5129,46.4867,46.4955,5400.0
2013-01-14 10:15:00,53.36,53.37,53.29,53.31,38300.0,46.5042,46.5129,46.4432,46.4606,38300.0
2013-01-14 10:20:00,53.31,53.31,53.2,53.24,37800.0,46.4606,46.4606,46.3647,46.3996,37800.0
2013-01-14 10:25:00,53.24,53.3,53.24,53.3,28300.0,46.3996,46.4519,46.3996,46.4519,28300.0
2013-01-14 10:30:00,53.31,53.44,53.3,53.41,14300.0,46.4606,46.5739,46.4519,46.5478,14300.0
2013-01-14 10:35:00,53.4,53.43,53.4,53.41,16400.0,46.539,46.5652,46.539,46.5478,16400.0
2013-01-14 10:40:00,53.4,53.43,53.39,53.4,7800.0,46.539,46.5652,46.5303,46.539,7800.0
2013-01-14 10:45:00,53.4,53.41,53.32,53.37,107000.0,46.539,46.5478,46.4693,46.5129,107000.0
2013-01-14 10:50:00,53.37,53.38,53.34,53.34,17400.0,46.5129,46.5216,46.4867,46.4867,17400.0
2013-01-14 10:55:00,53.35,53.35,53.32,53.32,27000.0,46.4955,46.4955,46.4693,46.4693,27000.0
2013-01-14 11:00:00,53.33,53.34,53.31,53.34,37000.0,46.478,46.4867,46.4606,46.4867,37000.0
2013-01-14 11:05:00,53.35,53.36,53.33,53.36,9700.0,46.4955,46.5042,46.478,46.5042,9700.0
2013-01-14 11:10:00,53.34,53.43,53.33,53.4,118200.0,46.4867,46.5652,46.478,46.539,118200.0
2013-01-14 11:15:00,53.4,53.46,53.39,53.43,10500.0,46.539,46.5913,46.5303,46.5652,10500.0
2013-01-14 11:20:00,53.42,53.5,53.42,53.46,7200.0,46.5565,46.6262,46.5565,46.5913,7200.0
2013-01-14 11:25:00,53.47,53.5,53.47,53.48,18700.0,46.6,46.6262,46.6,46.6088,18700.0
2013-01-14 11:30:00,53.48,53.52,53.45,53.45,17500.0,46.6088,46.6436,46.5826,46.5826,17500.0
2013-01-14 11:35:00,53.46,53.49,53.45,53.48,4800.0,46.5913,46.6175,46.5826,46.6088,4800.0
2013-01-14 11:40:00,53.47,53.48,53.44,53.46,10800.0,46.6,46.6088,46.5739,46.5913,10800.0
2013-01-14 11:45:00,53.47,53.5,53.46,53.5,12600.0,46.6,46.6262,46.5913,46.6262,12600.0
2013-01-14 11:50:00,53.5,53.51,53.47,53.49,68500.0,46.6262,46.6349,46.6,46.6175,68500.0
2013-01-14 11:55:00,53.48,53.49,53.42,53.43,11600.0,46.6088,46.6175,46.5565,46.5652,11600.0
2013-01-14 12:00:00,53.42,53.42,53.36,53.38,10600.0,46.5565,46.5565,46.5042,46.5216,10600.0
2013-01-14 12:05:00,53.37,53.37,53.34,53.34,1300.0,46.5129,46.5129,46.4867,46.4867,1300.0
2013-01-14 12:10:00,53.35,53.36,53.33,53.35,5700.0,46.4955,46.5042,46.478,46.4955,5700.0
2013-01-14 12:15:00,53.34,53.36,53.24,53.24,11100.0,46.4867,46.5042,46.3996,46.3996,11100.0
2013-01-14 12:20:00,53.24,53.24,53.16,53.16,6000.0,46.3996,46.3996,46.3299,46.3299,6000.0
2013-01-14 12:25:00,53.17,53.18,53.1,53.1,5500.0,46.3386,46.3473,46.2776,46.2776,5500.0
2013-01-14 12:30:00,53.11,53.13,53.09,53.1,3300.0,46.2863,46.3037,46.2689,46.2776,3300.0
2013-01-14 12:35:00,53.12,53.15,53.11,53.15,4400.0,46.295,46.3212,46.2863,46.3212,4400.0
2013-01-14 12:40:00,53.15,53.21,53.15,53.21,9100.0,46.3212,46.3734,46.3212,46.3734,9100.0
2013-01-14 12:45:00,53.21,53.22,53.18,53.21,6700.0,46.3734,46.3822,46.3473,46.3734,6700.0
2013-01-14 12:50:00,53.2,53.23,53.19,53.2,6300.0,46.3647,46.3909,46.356,46.3647,6300.0
2013-01-14 12:55:00,53.2,53.2,53.18,53.19,2800.0,46.3647,46.3647,46.3473,46.356,2800.0
2013-01-14 13:00:00,53.2,53.2,53.15,53.19,5600.0,46.3647,46.3647,46.3212,46.356,5600.0
2013-01-14 13:05:00,53.19,53.25,53.19,53.23,5900.0,46.356,46.4083,46.356,46.3909,5900.0
2013-01-14 13:10:00,53.23,53.26,53.22,53.25,17800.0,46.3909,46.417,46.3822,46.4083,17800.0
2013-01-14 13:15:00,53.25,53.25,53.23,53.25,5900.0,46.4083,46.4083,46.3909,46.4083,5900.0
2013-01-14 13:20:00,53.25,53.32,53.25,53.31,5400.0,46.4083,46.4693,46.4083,46.4606,5400.0
2013-01-14 13:25:00,53.32,53.34,53.31,53.34,4000.0,46.4693,46.4867,46.4606,46.4867,4000.0
2013-01-14 13:30:00,53.35,53.38,53.33,53.33,7100.0,46.4955,46.5216,46.478,46.478,7100.0
2013-01-14 13:35:00,53.35,53.37,53.34,53.35,29800.0,46.4955,46.5129,46.4867,46.4955,29800.0
2013-01-14 13:40:00,53.35,53.35,53.27,53.29,38400.0,46.4955,46.4955,46.4257,46.4432,38400.0
2013-01-14 13:45:00,53.3,53.3,53.28,53.29,2500.0,46.4519,46.4519,46.4345,46.4432,2500.0
2013-01-14 13:50:00,53.3,53.3,53.26,53.3,5600.0,46.4519,46.4519,46.417,46.4519,5600.0
2013-01-14 13:55:00,53.28,53.3,53.27,53.29,6000.0,46.4345,46.4519,46.4257,46.4432,6000.0
2013-01-14 14:00:00,53.3,53.35,53.3,53.35,7100.0,46.4519,46.4955,46.4519,46.4955,7100.0
2013-01-14 14:05:00,53.34,53.35,53.3,53.34,11900.0,46.4867,46.4955,46.4519,46.4867,11900.0
2013-01-14 14:10:00,53.34,53.35,53.32,53.33,9100.0,46.4867,46.4955,46.4693,46.478,9100.0
2013-01-14 14:15:00,53.33,53.35,53.31,53.31,5800.0,46.478,46.4955,46.4606,46.4606,5800.0
2013-01-14 14:20:00,53.33,53.34,53.3,53.3,8500.0,46.478,46.4867,46.4519,46.4519,8500.0
2013-01-14 14:25:00,53.31,53.35,53.29,53.35,4900.0,46.4606,46.4955,46.4432,46.4955,4900.0
2013-01-14 14:30:00,53.36,53.4,53.34,53.34,17000.0,46.5042,46.539,46.4867,46.4867,17000.0
2013-01-14 14:35:00,53.35,53.36,53.3,53.31,8800.0,46.4955,46.5042,46.4519,46.4606,8800.0
2013-01-14 14:40:00,53.33,53.38,53.32,53.34,6100.0,46.478,46.5216,46.4693,46.4867,6100.0
2013-01-14 14:45:00,53.34,53.35,53.31,53.32,58000.0,46.4867,46.4955,46.4606,46.4693,58000.0
2013-01-14 14:50:00,53.33,53.33,53.31,53.33,15600.0,46.478,46.478,46.4606,46.478,15600.0
2013-01-14 14:55:00,53.33,53.33,53.2,53.2,27500.0,46.478,46.478,46.3647,46.3647,27500.0
2013-01-14 15:00:00,53.21,53.31,53.21,53.26,17700.0,46.3734,46.4606,46.3734,46.417,17700.0
2013-01-14 15:05:00,53.26,53.3,53.25,53.29,11400.0,46.417,46.4519,46.4083,46.4432,11400.0
2013-01-14 15:10:00,53.29,53.3,53.28,53.28,11700.0,46.4432,46.4519,46.4345,46.4345,11700.0
2013-01-14 15:15:00,53.28,53.3,53.28,53.3,17400.0,46.4345,46.4519,46.4345,46.4519,17400.0
2013-01-14 15:20:00,53.29,53.3,53.26,53.3,15500.0,46.4432,46.4519,46.417,46.4519,15500.0
2013-01-14 15:25:00,53.3,53.3,53.24,53.27,13700.0,46.4519,46.4519,46.3996,46.4257,13700.0
2013-01-14 15:30:00,53.27,53.27,53.24,53.24,22300.0,46.4257,46.4257,46.3996,46.3996,22300.0
2013-01-14 15:35:00,53.24,53.25,53.16,53.19,25300.0,46.3996,46.4083,46.3299,46.356,25300.0
2013-01-14 15:40:00,53.18,53.26,53.18,53.23,43000.0,46.3473,46.417,46.3473,46.3909,43000.0
2013-01-14 15:45:00,53.23,53.23,53.18,53.19,20800.0,46.3909,46.3909,46.3473,46.356,20800.0
2013-01-14 15:50:00,53.18,53.2,53.11,53.19,50400.0,46.3473,46.3647,46.2863,46.356,50400.0
2013-01-14 15:55:00,53.19,53.25,53.15,53.25,32500.0,46.356,46.4083,46.3212,46.4083,32500.0
2013-01-15 09:30:00,52.94,53.13,52.94,53.07,20200.0,46.1381,46.3037,46.1381,46.2514,20200.0
2013-01-15 09:35:00,53.06,53.25,53.06,53.22,4200.0,46.2427,46.4083,46.2427,46.3822,4200.0
2013-01-15 09:40:00,53.22,53.32,53.22,53.25,33700.0,46.3822,46.4693,46.3822,46.4083,33700.0
2013-01-15 09:45:00,53.23,53.24,53.14,53.14,10400.0,46.3909,46.3996,46.3124,46.3124,10400.0
2013-01-15 09:50:00,53.17,53.2,53.13,53.14,10900.0,46.3386,46.3647,46.3037,46.3124,10900.0
2013-01-15 09:55:00,53.16,53.23,53.11,53.12,24900.0,46.3299,46.3909,46.2863,46.295,24900.0
2013-01-15 10:00:00,53.14,53.27,53.13,53.27,28500.0,46.3124,46.4257,46.3037,46.4257,28500.0
2013-01-15 10:05:00,53.28,53.31,53.25,53.31,10400.0,46.4345,46.4606,46.4083,46.4606,10400.0
2013-01-15 10:10:00,53.32,53.45,53.32,53.4,12200.0,46.4693,46.5826,46.4693,46.539,12200.0
2013-01-15 10:15:00,53.39,53.4,53.36,53.37,8300.0,46.5303,46.539,46.5042,46.5129,8300.0
2013-01-15 10:20:00,53.38,53.38,53.34,53.34,5200.0,46.5216,46.5216,46.4867,46.4867,5200.0
2013-01-15 10:25:00,53.36,53.37,53.32,53.34,11300.0,46.5042,46.5129,46.4693,46.4867,11300.0
2013-01-15 10:30:00,53.34,53.37,53.33,53.35,6500.0,46.4867,46.5129,46.478,46.4955,6500.0
2013-01-15 10:35:00,53.35,53.41,53.35,53.38,18900.0,46.4955,46.5478,46.4955,46.5216,18900.0
2013-01-15 10:40:00,53.39,53.44,53.39,53.43,10500.0,46.5303,46.5739,46.5303,46.5652,10500.0
2013-01-15 10:45:00,53.43,53.43,53.4,53.43,6200.0,46.5652,46.5652,46.539,46.5652,6200.0
2013-01-15 10:50:00,53.44,53.47,53.42,53.43,13400.0,46.5739,46.6,46.5565,46.5652,13400.0
2013-01-15 10:55:00,53.44,53.47,53.42,53.47,9100.0,46.5739,46.6,46.5565,46.6,9100.0
2013-01-15 11:00:00,53.45,53.46,53.41,53.44,3800.0,46.5826,46.5913,46.5478,46.5739,3800.0
2013-01-15 11:05:00,53.44,53.45,53.24,53.27,42400.0,46.5739,46.5826,46.3996,46.4257,42400.0
2013-01-15 11:10:00,53.27,53.3,53.22,53.27,40900.0,46.4257,46.4519,46.3822,46.4257,40900.0
2013-01-15 11:15:00,53.26,53.28,53.19,53.19,25300.0,46.417,46.4345,46.356,46.356,25300.0
2013-01-15 11:20:00,53.19,53.19,53.1,53.11,7600.0,46.356,46.356,46.2776,46.2863,7600.0
2013-01-15 11:25:00,53.1,53.1,53.03,53.03,13800.0,46.2776,46.2776,46.2166,46.2166,13800.0
2013-01-15 11:30:00,53.04,53.09,53.03,53.04,13500.0,46.2253,46.2689,46.2166,46.2253,13500.0
2013-01-15 11:35:00,53.03,53.06,53.01,53.05,8600.0,46.2166,46.2427,46.1991,46.234,8600.0
2013-01-15 11:40:00,53.06,53.09,53.04,53.08,23900.0,46.2427,46.2689,46.2253,46.2602,23900.0
2013-01-15 11:45:00,53.07,53.16,53.03,53.16,67100.0,46.2514,46.3299,46.2166,46.3299,67100.0
2013-01-15 11:50:00,53.18,53.22,53.17,53.22,4200.0,46.3473,46.3822,46.3386,46.3822,4200.0
2013-01-15 11:55:00,53.22,53.25,53.14,53.15,14000.0,46.3822,46.4083,46.3124,46.3212,14000.0
2013-01-15 12:00:00,53.17,53.21,53.16,53.17,6900.0,46.3386,46.3734,46.3299,46.3386,6900.0
2013-01-15 12:05:00,53.18,53.28,53.18,53.27,4600.0,46.3473,46.4345,46.3473,46.4257,4600.0
2013-01-15 12:10:00,53.27,53.28,53.26,53.27,7700.0,46.4257,46.4345,46.417,46.4257,7700.0
2013-01-15 12:15:00,53.26,53.27,53.21,53.26,17600.0,46.417,46.4257,46.3734,46.417,17600.0
2013-01-15 12:20:00,53.25,53.26,53.19,53.23,11500.0,46.4083,46.417,46.356,46.3909,11500.0
2013-01-15 12:25:00,53.23,53.23,53.16,53.19,38600.0,46.3909,46.3909,46.3299,46.356,38600.0
2013-01-15 12:30:00,53.2,53.25,53.19,53.22,43800.0,46.3647,46.4083,46.356,46.3822,43800.0
2013-01-15 12:35:00,53.22,53.22,53.19,53.21,5900.0,46.3822,46.3822,46.356,46.3734,5900.0
2013-01-15 12:40:00,53.21,53.25,53.21,53.22,11400.0,46.3734,46.4083,46.3734,46.3822,11400.0
2013-01-15 12:45:00,53.23,53.23,53.17,53.19,25500.0,46.3909,46.3909,46.3386,46.356,25500.0
2013-01-15 12:50:00,53.2,53.22,53.18,53.22,15100.0,46.3647,46.3822,46.3473,46.3822,15100.0
2013-01-15 12:55:00,53.24,53.25,53.19,53.22,38500.0,46.3996,46.4083,46.356,46.3822,38500.0
2013-01-15 13:00:00,53.21,53.24,53.19,53.19,27800.0,46.3734,46.3996,46.356,46.356,27800.0
2013-01-15 13:05:00,53.2,53.21,53.16,53.16,15200.0,46.3647,46.3734,46.3299,46.3299,15200.0
2013-01-15 13:10:00,53.17,53.19,53.11,53.15,15600.0,46.3386,46.356,46.2863,46.3212,15600.0
2013-01-15 13:15:00,53.15,53.16,53.1,53.14,10700.0,46.3212,46.3299,46.2776,46.3124,10700.0
2013-01-15 13:20:00,53.14,53.15,53.13,53.15,8900.0,46.3124,46.3212,46.3037,46.3212,8900.0
2013-01-15 13:25:00,53.14,53.18,53.14,53.16,11600.0,46.3124,46.3473,46.3124,46.3299,11600.0
2013-01-15 13:30:00,53.16,53.18,53.12,53.14,28300.0,46.3299,46.3473,46.295,46.3124,28300.0
2013-01-15 13:35:00,53.14,53.15,53.1,53.11,17800.0,46.3124,46.3212,46.2776,46.2863,17800.0
2013-01-15 13:40:00,53.11,53.14,53.11,53.12,9600.0,46.2863,46.3124,46.2863,46.295,9600.0
2013-01-15 13:45:00,53.12,53.14,53.07,53.09,14300.0,46.295,46.3124,46.2514,46.2689,14300.0
2013-01-15 13:50:00,53.09,53.11,53.08,53.1,18100.0,46.2689,46.2863,46.2602,46.2776,18100.0
2013-01-15 13:55:00,53.1,53.1,53.01,53.02,37900.0,46.2776,46.2776,46.1991,46.2079,37900.0
2013-01-15 14:00:00,53.02,53.18,53.01,53.18,33300.0,46.2079,46.3473,46.1991,46.3473,33300.0
2013-01-15 14:05:00,53.19,53.2,53.14,53.18,24900.0,46.356,46.3647,46.3124,46.3473,24900.0
2013-01-15 14:10:00,53.2,53.22,53.14,53.15,28900.0,46.3647,46.3822,46.3124,46.3212,28900.0
2013-01-15 14:15:00,53.17,53.22,53.16,53.21,16600.0,46.3386,46.3822,46.3299,46.3734,16600.0
2013-01-15 14:20:00,53.22,53.23,53.19,53.21,15000.0,46.3822,46.3909,46.356,46.3734,15000.0
2013-01-15 14:25:00,53.21,53.22,53.19,53.21,6900.0,46.3734,46.3822,46.356,46.3734,6900.0
2013-01-15 14:30:00,53.21,53.25,53.21,53.25,8200.0,46.3734,46.4083,46.3734,46.4083,8200.0
2013-01-15 14:35:00,53.25,53.32,53.25,53.32,13600.0,46.4083,46.4693,46.4083,46.4693,13600.0
2013-01-15 14:40:00,53.33,53.46,53.33,53.46,20600.0,46.478,46.5913,46.478,46.5913,20600.0
2013-01-15 14:45:00,53.46,53.46,53.4,53.4,17000.0,46.5913,46.5913,46.539,46.539,17000.0
2013-01-15 14:50:00,53.4,53.45,53.39,53.4,10300.0,46.539,46.5826,46.5303,46.539,10300.0
2013-01-15 14:55:00,53.39,53.39,53.33,53.35,8400.0,46.5303,46.5303,46.478,46.4955,8400.0
2013-01-15 15:00:00,53.36,53.45,53.36,53.4,12300.0,46.5042,46.5826,46.5042,46.539,12300.0
2013-01-15 15:05:00,53.39,53.43,53.37,53.39,8500.0,46.5303,46.5652,46.5129,46.5303,8500.0
2013-01-15 15:10:00,53.39,53.41,53.38,53.4,18200.0,46.5303,46.5478,46.5216,46.539,18200.0
2013-01-15 15:15:00,53.4,53.46,53.4,53.44,7500.0,46.539,46.5913,46.539,46.5739,7500.0
2013-01-15 15:20:00,53.44,53.46,53.35,53.39,18800.0,46.5739,46.5913,46.4955,46.5303,18800.0
2013-01-15 15:25:00,53.39,53.41,53.37,53.41,25800.0,46.5303,46.5478,46.5129,46.5478,25800.0
2013-01-15 15:30:00,53.4,53.43,53.4,53.43,21200.0,46.539,46.5652,46.539,46.5652,21200.0
2013-01-15 15:35:00,53.41,53.42,53.38,53.38,33300.0,46.5478,46.5565,46.5216,46.5216,33300.0
2013-01-15 15:40:00,53.37,53.46,53.36,53.46,25100.0,46.5129,46.5913,46.5042,46.5913,25100.0
2013-01-15 15:45:00,53.45,53.5,53.39,53.5,29200.0,46.5826,46.6262,46.5303,46.6262,29200.0
2013-01-15 15:50:00,53.5,53.5,53.42,53.43,25600.0,46.6262,46.6262,46.5565,46.5652,25600.0
2013-01-15 15:55:00,53.43,53.48,53.43,53.45,57600.0,46.5652,46.6088,46.5652,46.5826,57600.0
2013-01-16 09:30:00,53.17,53.46,53.17,53.29,21100.0,46.3386,46.5913,46.3386,46.4432,21100.0
2013-01-16 09:35:00,53.29,53.33,53.23,53.25,6400.0,46.4432,46.478,46.3909,46.4083,6400.0
2013-01-16 09:40:00,53.25,53.29,53.17,53.23,5700.0,46.4083,46.4432,46.3386,46.3909,5700.0
2013-01-16 09:45:00,53.23,53.26,53.14,53.14,2900.0,46.3909,46.417,46.3124,46.3124,2900.0
2013-01-16 09:50:00,53.16,53.27,53.16,53.25,5800.0,46.3299,46.4257,46.3299,46.4083,5800.0
2013-01-16 09:55:00,53.24,53.25,53.18,53.25,7600.0,46.3996,46.4083,46.3473,46.4083,7600.0
2013-01-16 10:00:00,53.24,53.26,53.17,53.17,9300.0,46.3996,46.417,46.3386,46.3386,9300.0
2013-01-16 10:05:00,53.18,53.2,53.1,53.12,16500.0,46.3473,46.3647,46.2776,46.295,16500.0
2013-01-16 10:10:00,53.11,53.13,53.05,53.08,13200.0,46.2863,46.3037,46.234,46.2602,13200.0
2013-01-16 10:15:00,53.07,53.1,53.01,53.01,61400.0,46.2514,46.2776,46.1991,46.1991,61400.0
2013-01-16 10:20:00,53.04,53.1,53.01,53.07,10300.0,46.2253,46.2776,46.1991,46.2514,10300.0
2013-01-16 10:25:00,53.08,53.12,53.06,53.06,4600.0,46.2602,46.295,46.2427,46.2427,4600.0
2013-01-16 10:30:00,53.09,53.17,53.07,53.16,8100.0,46.2689,46.3386,46.2514,46.3299,8100.0
2013-01-16 10:35:00,53.15,53.2,53.15,53.19,5300.0,46.3212,46.3647,46.3212,46.356,5300.0
2013-01-16 10:40:00,53.19,53.21,53.16,53.17,10000.0,46.356,46.3734,46.3299,46.3386,10000.0
2013-01-16 10:45:00,53.18,53.18,53.14,53.16,5000.0,46.3473,46.3473,46.3124,46.3299,5000.0
2013-01-16 10:50:00,53.15,53.18,53.14,53.16,8100.0,46.3212,46.3473,46.3124,46.3299,8100.0
2013-01-16 10:55:00,53.16,53.17,53.11,53.13,7100.0,46.3299,46.3386,46.2863,46.3037,7100.0
2013-01-16 11:00:00,53.12,53.13,53.05,53.08,5300.0,46.295,46.3037,46.234,46.2602,5300.0
2013-01-16 11:05:00,53.08,53.1,53.05,53.1,7100.0,46.2602,46.2776,46.234,46.2776,7100.0
2013-01-16 11:10:00,53.1,53.13,53.09,53.12,11600.0,46.2776,46.3037,46.2689,46.295,11600.0
2013-01-16 11:15:00,53.13,53.13,53.06,53.06,11800.0,46.3037,46.3037,46.2427,46.2427,11800.0
2013-01-16 11:20:00,53.08,53.09,52.78,53.01,109000.0,46.2602,46.2689,45.9987,46.1991,109000.0
2013-01-16 11:25:00,53.0,53.03,52.98,52.99,26500.0,46.1904,46.2166,46.173,46.1817,26500.0
2013-01-16 11:30:00,52.99,53.02,52.98,52.98,15500.0,46.1817,46.2079,46.173,46.173,15500.0
2013-01-16 11:35:00,52.98,53.02,52.97,53.02,11500.0,46.173,46.2079,46.1643,46.2079,11500.0
2013-01-16 11:40:00,53.03,53.04,53.01,53.04,8700.0,46.2166,46.2253,46.1991,46.2253,8700.0
2013-01-16 11:45:00,53.05,53.07,52.97,53.05,27000.0,46.234,46.2514,46.1643,46.234,27000.0
2013-01-16 11:50:00,53.05,53.06,52.96,52.97,10700.0,46.234,46.2427,46.1556,46.1643,10700.0
2013-01-16 11:55:00,52.98,53.01,52.97,53.01,8500.0,46.173,46.1991,46.1643,46.1991,8500.0
2013-01-16 12:00:00,53.01,53.03,52.94,52.95,23000.0,46.1991,46.2166,46.1381,46.1469,23000.0
2013-01-16 12:05:00,52.95,53.01,52.94,53.0,14900.0,46.1469,46.1991,46.1381,46.1904,14900.0
2013-01-16 12:10:00,53.01,53.01,52.99,53.0,3600.0,46.1991,46.1991,46.1817,46.1904,3600.0
2013-01-16 12:15:00,53.0,53.01,52.96,52.96,6500.0,46.1904,46.1991,46.1556,46.1556,6500.0
2013-01-16 12:20:00,52.96,53.0,52.96,53.0,6100.0,46.1556,46.1904,46.1556,46.1904,6100.0
2013-01-16 12:25:00,52.99,53.0,52.99,53.0,2900.0,46.1817,46.1904,46.1817,46.1904,2900.0
2013-01-16 12:30:00,52.99,53.0,52.97,52.97,5800.0,46.1817,46.1904,46.1643,46.1643,5800.0
2013-01-16 12:35:00,52.97,52.97,52.96,52.97,2700.0,46.1643,46.1643,46.1556,46.1643,2700.0
2013-01-16 12:40:00,52.96,52.97,52.89,52.89,6400.0,46.1556,46.1643,46.0946,46.0946,6400.0
2013-01-16 12:45:00,52.9,52.92,52.9,52.92,1600.0,46.1033,46.1207,46.1033,46.1207,1600.0
2013-01-16 12:50:00,52.94,52.96,52.94,52.96,2400.0,46.1381,46.1556,46.1381,46.1556,2400.0
2013-01-16 12:55:00,52.94,52.96,52.94,52.94,3300.0,46.1381,46.1556,46.1381,46.1381,3300.0
2013-01-16 13:00:00,52.94,52.95,52.91,52.93,6200.0,46.1381,46.1469,46.112,46.1294,6200.0
2013-01-16 13:05:00,52.93,52.98,52.93,52.96,4600.0,46.1294,46.173,46.1294,46.1556,4600.0
2013-01-16 13:10:00,52.97,52.98,52.93,52.97,6200.0,46.1643,46.173,46.1294,46.1643,6200.0
2013-01-16 13:15:00,52.96,52.98,52.95,52.97,1900.0,46.1556,46.173,46.1469,46.1643,1900.0
2013-01-16 13:20:00,52.99,53.0,52.96,52.98,4900.0,46.1817,46.1904,46.1556,46.173,4900.0
2013-01-16 13:25:00,52.99,53.0,52.97,52.98,4600.0,46.1817,46.1904,46.1643,46.173,4600.0
2013-01-16 13:30:00,53.0,53.0,52.97,53.0,8500.0,46.1904,46.1904,46.1643,46.1904,8500.0
2013-01-16 13:35:00,53.0,53.0,52.99,53.0,2400.0,46.1904,46.1904,46.1817,46.1904,2400.0
2013-01-16 13:40:00,53.0,53.01,52.99,53.0,9300.0,46.1904,46.1991,46.1817,46.1904,9300.0
2013-01-16 13:45:00,53.01,53.01,52.98,53.0,4800.0,46.1991,46.1991,46.173,46.1904,4800.0
2013-01-16 13:50:00,53.01,53.02,52.97,52.98,7400.0,46.1991,46.2079,46.1643,46.173,7400.0
2013-01-16 13:55:00,52.97,52.98,52.94,52.94,4400.0,46.1643,46.173,46.1381,46.1381,4400.0
2013-01-16 14:00:00,52.96,52.99,52.96,52.99,4100.0,46.1556,46.1817,46.1556,46.1817,4100.0
2013-01-16 14:05:00,52.99,53.0,52.95,52.97,6800.0,46.1817,46.1904,46.1469,46.1643,6800.0
2013-01-16 14:10:00,52.97,52.98,52.93,52.97,4700.0,46.1643,46.173,46.1294,46.1643,4700.0
2013-01-16 14:15:00,52.96,53.0,52.96,52.99,4100.0,46.1556,46.1904,46.1556,46.1817,4100.0
2013-01-16 14:20:00,52.99,53.0,52.98,52.99,5500.0,46.1817,46.1904,46.173,46.1817,5500.0
2013-01-16 14:25:00,53.0,53.0,52.98,52.99,7100.0,46.1904,46.1904,46.173,46.1817,7100.0
2013-01-16 14:30:00,52.99,53.0,52.99,52.99,9000.0,46.1817,46.1904,46.1817,46.1817,9000.0
2013-01-16 14:35:00,53.0,53.02,52.99,53.01,37300.0,46.1904,46.2079,46.1817,46.1991,37300.0
2013-01-16 14:40:00,53.01,53.02,53.0,53.01,12300.0,46.1991,46.2079,46.1904,46.1991,12300.0
2013-01-16 14:45:00,53.01,53.02,52.99,53.0,34800.0,46.1991,46.2079,46.1817,46.1904,34800.0
2013-01-16 14:50:00,53.0,53.0,52.98,52.98,6600.0,46.1904,46.1904,46.173,46.173,6600.0
2013-01-16 14:55:00,52.98,53.01,52.98,53.0,17800.0,46.173,46.1991,46.173,46.1904,17800.0
2013-01-16 15:00:00,53.0,53.0,52.97,52.97,34200.0,46.1904,46.1904,46.1643,46.1643,34200.0
2013-01-16 15:05:00,52.97,52.99,52.95,52.98,12900.0,46.1643,46.1817,46.1469,46.173,12900.0
2013-01-16 15:10:00,52.98,53.0,52.96,52.99,24000.0,46.173,46.1904,46.1556,46.1817,24000.0
2013-01-16 15:15:00,53.0,53.01,52.98,52.99,48400.0,46.1904,46.1991,46.173,46.1817,48400.0
2013-01-16 15:20:00,52.98,53.0,52.98,52.99,18400.0,46.173,46.1904,46.173,46.1817,18400.0
2013-01-16 15:25:00,52.99,53.0,52.97,52.98,16600.0,46.1817,46.1904,46.1643,46.173,16600.0
2013-01-16 15:30:00,52.98,53.0,52.97,52.99,26300.0,46.173,46.1904,46.1643,46.1817,26300.0
2013-01-16 15:35:00,52.99,53.0,52.98,52.99,31800.0,46.1817,46.1904,46.173,46.1817,31800.0
2013-01-16 15:40:00,52.98,53.01,52.98,53.0,57900.0,46.173,46.1991,46.173,46.1904,57900.0
2013-01-16 15:45:00,53.0,53.01,52.98,52.99,43400.0,46.1904,46.1991,46.173,46.1817,43400.0
2013-01-16 15:50:00,52.98,53.01,52.97,52.99,73300.0,46.173,46.1991,46.1643,46.1817,73300.0
2013-01-16 15:55:00,52.98,53.0,52.96,52.98,95900.0,46.173,46.1904,46.1556,46.173,95900.0
2013-01-17 09:30:00,53.38,53.44,53.33,53.35,16200.0,46.5216,46.5739,46.478,46.4955,16200.0
2013-01-17 09:35:00,53.39,53.39,53.24,53.28,10300.0,46.5303,46.5303,46.3996,46.4345,10300.0
2013-01-17 09:40:00,53.28,53.28,53.18,53.2,6700.0,46.4345,46.4345,46.3473,46.3647,6700.0
2013-01-17 09:45:00,53.22,53.23,53.14,53.15,5900.0,46.3822,46.3909,46.3124,46.3212,5900.0
2013-01-17 09:50:00,53.17,53.22,53.16,53.19,8400.0,46.3386,46.3822,46.3299,46.356,8400.0
2013-01-17 09:55:00,53.18,53.22,53.17,53.2,4000.0,46.3473,46.3822,46.3386,46.3647,4000.0
2013-01-17 10:00:00,53.16,53.2,53.01,53.11,41700.0,46.3299,46.3647,46.1991,46.2863,41700.0
2013-01-17 10:05:00,53.07,53.12,53.07,53.1,10900.0,46.2514,46.295,46.2514,46.2776,10900.0
2013-01-17 10:10:00,53.11,53.16,53.09,53.14,8700.0,46.2863,46.3299,46.2689,46.3124,8700.0
2013-01-17 10:15:00,53.14,53.16,53.09,53.1,15900.0,46.3124,46.3299,46.2689,46.2776,15900.0
2013-01-17 10:20:00,53.11,53.19,53.1,53.15,55700.0,46.2863,46.356,46.2776,46.3212,55700.0
2013-01-17 10:25:00,53.17,53.17,53.13,53.16,15900.0,46.3386,46.3386,46.3037,46.3299,15900.0
2013-01-17 10:30:00,53.16,53.19,53.13,53.15,121000.0,46.3299,46.356,46.3037,46.3212,121000.0
2013-01-17 10:35:00,53.16,53.16,53.14,53.15,36600.0,46.3299,46.3299,46.3124,46.3212,36600.0
2013-01-17 10:40:00,53.14,53.15,53.08,53.1,54200.0,46.3124,46.3212,46.2602,46.2776,54200.0
2013-01-17 10:45:00,53.12,53.12,53.08,53.1,13600.0,46.295,46.295,46.2602,46.2776,13600.0
2013-01-17 10:50:00,53.1,53.11,53.03,53.1,53900.0,46.2776,46.2863,46.2166,46.2776,53900.0
2013-01-17 10:55:00,53.1,53.12,53.08,53.12,17500.0,46.2776,46.295,46.2602,46.295,17500.0
2013-01-17 11:00:00,53.11,53.12,53.07,53.12,25000.0,46.2863,46.295,46.2514,46.295,25000.0
2013-01-17 11:05:00,53.11,53.12,53.07,53.1,16200.0,46.2863,46.295,46.2514,46.2776,16200.0
2013-01-17 11:10:00,53.09,53.11,53.08,53.1,22300.0,46.2689,46.2863,46.2602,46.2776,22300.0
2013-01-17 11:15:00,53.1,53.12,53.05,53.09,283800.0,46.2776,46.295,46.234,46.2689,283800.0
2013-01-17 11:20:00,53.11,53.14,53.1,53.11,12200.0,46.2863,46.3124,46.2776,46.2863,12200.0
2013-01-17 11:25:00,53.11,53.12,53.09,53.09,25900.0,46.2863,46.295,46.2689,46.2689,25900.0
2013-01-17 11:30:00,53.09,53.11,53.08,53.1,8200.0,46.2689,46.2863,46.2602,46.2776,8200.0
2013-01-17 11:35:00,53.11,53.12,53.07,53.09,10800.0,46.2863,46.295,46.2514,46.2689,10800.0
2013-01-17 11:40:00,53.1,53.11,53.1,53.11,3900.0,46.2776,46.2863,46.2776,46.2863,3900.0
2013-01-17 11:45:00,53.11,53.11,53.07,53.07,5700.0,46.2863,46.2863,46.2514,46.2514,5700.0
2013-01-17 11:50:00,53.08,53.11,53.06,53.07,11100.0,46.2602,46.2863,46.2427,46.2514,11100.0
2013-01-17 11:55:00,53.07,53.08,53.05,53.06,11300.0,46.2514,46.2602,46.234,46.2427,11300.0
2013-01-17 12:00:00,53.07,53.08,53.06,53.08,3100.0,46.2514,46.2602,46.2427,46.2602,3100.0
2013-01-17 12:05:00,53.08,53.09,53.06,53.07,4400.0,46.2602,46.2689,46.2427,46.2514,4400.0
2013-01-17 12:10:00,53.07,53.08,53.05,53.07,7900.0,46.2514,46.2602,46.234,46.2514,7900.0
2013-01-17 12:15:00,53.06,53.07,53.05,53.06,6200.0,46.2427,46.2514,46.234,46.2427,6200.0
2013-01-17 12:20:00,53.06,53.06,53.04,53.04,8800.0,46.2427,46.2427,46.2253,46.2253,8800.0
2013-01-17 12:25:00,53.06,53.06,53.01,53.06,21800.0,46.2427,46.2427,46.1991,46.2427,21800.0
2013-01-17 12:30:00,53.06,53.07,53.05,53.06,8600.0,46.2427,46.2514,46.234,46.2427,8600.0
2013-01-17 12:35:00,53.06,53.07,53.03,53.05,14200.0,46.2427,46.2514,46.2166,46.234,14200.0
2013-01-17 12:40:00,53.06,53.06,53.05,53.06,10600.0,46.2427,46.2427,46.234,46.2427,10600.0
2013-01-17 12:45:00,53.05,53.06,53.04,53.06,2300.0,46.234,46.2427,46.2253,46.2427,2300.0
2013-01-17 12:50:00,53.06,53.1,53.05,53.1,8300.0,46.2427,46.2776,46.234,46.2776,8300.0
2013-01-17 12:55:00,53.09,53.12,53.06,53.07,7000.0,46.2689,46.295,46.2427,46.2514,7000.0
2013-01-17 13:00:00,53.08,53.11,53.07,53.07,7100.0,46.2602,46.2863,46.2514,46.2514,7100.0
2013-01-17 13:05:00,53.09,53.1,53.05,53.07,5000.0,46.2689,46.2776,46.234,46.2514,5000.0
2013-01-17 13:10:00,53.08,53.1,53.05,53.06,6200.0,46.2602,46.2776,46.234,46.2427,6200.0
2013-01-17 13:15:00,53.08,53.09,53.07,53.07,2100.0,46.2602,46.2689,46.2514,46.2514,2100.0
2013-01-17 13:20:00,53.09,53.11,53.08,53.1,5300.0,46.2689,46.2863,46.2602,46.2776,5300.0
2013-01-17 13:25:00,53.09,53.1,53.05,53.06,8000.0,46.2689,46.2776,46.234,46.2427,8000.0
2013-01-17 13:30:00,53.07,53.09,53.05,53.09,4100.0,46.2514,46.2689,46.234,46.2689,4100.0
2013-01-17 13:35:00,53.09,53.11,53.08,53.09,7800.0,46.2689,46.2863,46.2602,46.2689,7800.0
2013-01-17 13:40:00,53.11,53.12,53.08,53.08,8700.0,46.2863,46.295,46.2602,46.2602,8700.0
2013-01-17 13:45:00,53.07,53.1,53.07,53.09,11800.0,46.2514,46.2776,46.2514,46.2689,11800.0
2013-01-17 13:50:00,53.09,53.15,53.08,53.15,50500.0,46.2689,46.3212,46.2602,46.3212,50500.0
2013-01-17 13:55:00,53.15,53.15,53.04,53.09,61000.0,46.3212,46.3212,46.2253,46.2689,61000.0
2013-01-17 14:00:00,53.09,53.19,53.08,53.17,28200.0,46.2689,46.356,46.2602,46.3386,28200.0
2013-01-17 14:05:00,53.18,53.31,53.18,53.3,13600.0,46.3473,46.4606,46.3473,46.4519,13600.0
2013-01-17 14:10:00,53.3,53.41,53.3,53.4,9500.0,46.4519,46.5478,46.4519,46.539,9500.0
2013-01-17 14:15:00,53.4,53.45,53.38,53.44,12300.0,46.539,46.5826,46.5216,46.5739,12300.0
2013-01-17 14:20:00,53.44,53.5,53.44,53.48,7600.0,46.5739,46.6262,46.5739,46.6088,7600.0
2013-01-17 14:25:00,53.47,53.48,53.41,53.42,20600.0,46.6,46.6088,46.5478,46.5565,20600.0
2013-01-17 14:30:00,53.42,53.44,53.42,53.44,8900.0,46.5565,46.5739,46.5565,46.5739,8900.0
2013-01-17 14:35:00,53.44,53.44,53.4,53.41,19300.0,46.5739,46.5739,46.539,46.5478,19300.0
2013-01-17 14:40:00,53.41,53.46,53.41,53.45,20400.0,46.5478,46.5913,46.5478,46.5826,20400.0
2013-01-17 14:45:00,53.45,53.45,53.43,53.44,21000.0,46.5826,46.5826,46.5652,46.5739,21000.0
2013-01-17 14:50:00,53.43,53.45,53.41,53.41,16800.0,46.5652,46.5826,46.5478,46.5478,16800.0
2013-01-17 14:55:00,53.41,53.44,53.4,53.43,18300.0,46.5478,46.5739,46.539,46.5652,18300.0
2013-01-17 15:00:00,53.43,53.48,53.41,53.48,36800.0,46.5652,46.6088,46.5478,46.6088,36800.0
2013-01-17 15:05:00,53.47,53.51,53.47,53.49,60700.0,46.6,46.6349,46.6,46.6175,60700.0
2013-01-17 15:10:00,53.49,53.53,53.48,53.5,170600.0,46.6175,46.6523,46.6088,46.6262,170600.0
2013-01-17 15:15:00,53.49,53.5,53.45,53.46,24300.0,46.6175,46.6262,46.5826,46.5913,24300.0
2013-01-17 15:20:00,53.46,53.47,53.4,53.44,27900.0,46.5913,46.6,46.539,46.5739,27900.0
2013-01-17 15:25:00,53.45,53.45,53.42,53.45,18700.0,46.5826,46.5826,46.5565,46.5826,18700.0
2013-01-17 15:30:00,53.45,53.5,53.45,53.49,22300.0,46.5826,46.6262,46.5826,46.6175,22300.0
2013-01-17 15:35:00,53.48,53.5,53.46,53.5,25600.0,46.6088,46.6262,46.5913,46.6262,25600.0
2013-01-17 15:40:00,53.5,53.5,53.45,53.49,22600.0,46.6262,46.6262,46.5826,46.6175,22600.0
2013-01-17 15:45:00,53.5,53.51,53.47,53.5,72000.0,46.6262,46.6349,46.6,46.6262,72000.0
2013-01-17 15:50:00,53.49,53.5,53.44,53.44,55900.0,46.6175,46.6262,46.5739,46.5739,55900.0
2013-01-17 15:55:00,53.45,53.5,53.44,53.46,65600.0,46.5826,46.6262,46.5739,46.5913,65600.0
2013-01-18 09:30:00,53.5,53.5,53.39,53.47,171100.0,46.6262,46.6262,46.5303,46.6,171100.0
2013-01-18 09:35:00,53.45,53.48,53.32,53.32,14900.0,46.5826,46.6088,46.4693,46.4693,14900.0
2013-01-18 09:40:00,53.37,53.42,53.3,53.3,7500.0,46.5129,46.5565,46.4519,46.4519,7500.0
2013-01-18 09:45:00,53.31,53.32,53.26,53.31,2600.0,46.4606,46.4693,46.417,46.4606,2600.0
2013-01-18 09:50:00,53.32,53.34,53.28,53.3,4200.0,46.4693,46.4867,46.4345,46.4519,4200.0
2013-01-18 09:55:00,53.3,53.32,53.28,53.3,3800.0,46.4519,46.4693,46.4345,46.4519,3800.0
2013-01-18 10:00:00,53.29,53.36,53.29,53.34,7400.0,46.4432,46.5042,46.4432,46.4867,7400.0
2013-01-18 10:05:00,53.34,53.48,53.34,53.48,10500.0,46.4867,46.6088,46.4867,46.6088,10500.0
2013-01-18 10:10:00,53.48,53.5,53.46,53.49,15600.0,46.6088,46.6262,46.5913,46.6175,15600.0
2013-01-18 10:15:00,53.5,53.58,53.47,53.55,47400.0,46.6262,46.6959,46.6,46.6698,47400.0
2013-01-18 10:20:00,53.54,53.55,53.48,53.5,51100.0,46.661,46.6698,46.6088,46.6262,51100.0
2013-01-18 10:25:00,53.5,53.51,53.42,53.48,10100.0,46.6262,46.6349,46.5565,46.6088,10100.0
2013-01-18 10:30:00,53.47,53.49,53.41,53.48,17800.0,46.6,46.6175,46.5478,46.6088,17800.0
2013-01-18 10:35:00,53.47,53.5,53.45,53.49,22400.0,46.6,46.6262,46.5826,46.6175,22400.0
2013-01-18 10:40:00,53.5,53.5,53.46,53.47,12800.0,46.6262,46.6262,46.5913,46.6,12800.0
2013-01-18 10:45:00,53.47,53.5,53.46,53.5,11600.0,46.6,46.6262,46.5913,46.6262,11600.0
2013-01-18 10:50:00,53.49,53.51,53.45,53.47,55500.0,46.6175,46.6349,46.5826,46.6,55500.0
2013-01-18 10:55:00,53.47,53.51,53.47,53.48,44000.0,46.6,46.6349,46.6,46.6088,44000.0
2013-01-18 11:00:00,53.48,53.5,53.45,53.47,23300.0,46.6088,46.6262,46.5826,46.6,23300.0
2013-01-18 11:05:00,53.47,53.48,53.44,53.44,14800.0,46.6,46.6088,46.5739,46.5739,14800.0
2013-01-18 11:10:00,53.45,53.46,53.4,53.42,25900.0,46.5826,46.5913,46.539,46.5565,25900.0
2013-01-18 11:15:00,53.42,53.5,53.42,53.47,15700.0,46.5565,46.6262,46.5565,46.6,15700.0
2013-01-18 11:20:00,53.47,53.51,53.47,53.47,13300.0,46.6,46.6349,46.6,46.6,13300.0
2013-01-18 11:25:00,53.48,53.48,53.45,53.47,4400.0,46.6088,46.6088,46.5826,46.6,4400.0
2013-01-18 11:30:00,53.46,53.47,53.42,53.43,9100.0,46.5913,46.6,46.5565,46.5652,9100.0
2013-01-18 11:35:00,53.42,53.45,53.4,53.44,8800.0,46.5565,46.5826,46.539,46.5739,8800.0
2013-01-18 11:40:00,53.44,53.46,53.41,53.41,7100.0,46.5739,46.5913,46.5478,46.5478,7100.0
2013-01-18 11:45:00,53.41,53.42,53.35,53.38,13700.0,46.5478,46.5565,46.4955,46.5216,13700.0
2013-01-18 11:50:00,53.41,53.45,53.39,53.4,13600.0,46.5478,46.5826,46.5303,46.539,13600.0
2013-01-18 11:55:00,53.4,53.43,53.38,53.39,9400.0,46.539,46.5652,46.5216,46.5303,9400.0
2013-01-18 12:00:00,53.4,53.42,53.37,53.41,6600.0,46.539,46.5565,46.5129,46.5478,6600.0
2013-01-18 12:05:00,53.41,53.41,53.38,53.4,3900.0,46.5478,46.5478,46.5216,46.539,3900.0
2013-01-18 12:10:00,53.4,53.43,53.39,53.41,4600.0,46.539,46.5652,46.5303,46.5478,4600.0
2013-01-18 12:15:00,53.4,53.4,53.39,53.39,1200.0,46.539,46.539,46.5303,46.5303,1200.0
2013-01-18 12:20:00,53.39,53.41,53.39,53.4,2800.0,46.5303,46.5478,46.5303,46.539,2800.0
2013-01-18 12:25:00,53.41,53.42,53.4,53.41,1100.0,46.5478,46.5565,46.539,46.5478,1100.0
2013-01-18 12:30:00,53.41,53.43,53.4,53.43,6700.0,46.5478,46.5652,46.539,46.5652,6700.0
2013-01-18 12:35:00,53.42,53.45,53.42,53.44,2700.0,46.5565,46.5826,46.5565,46.5739,2700.0
2013-01-18 12:40:00,53.43,53.43,53.4,53.41,6200.0,46.5652,46.5652,46.539,46.5478,6200.0
2013-01-18 12:45:00,53.41,53.43,53.4,53.42,1500.0,46.5478,46.5652,46.539,46.5565,1500.0
2013-01-18 12:50:00,53.41,53.49,53.41,53.45,9200.0,46.5478,46.6175,46.5478,46.5826,9200.0
2013-01-18 12:55:00,53.44,53.46,53.43,53.46,6300.0,46.5739,46.5913,46.5652,46.5913,6300.0
2013-01-18 13:00:00,53.46,53.48,53.46,53.46,2100.0,46.5913,46.6088,46.5913,46.5913,2100.0
2013-01-18 13:05:00,53.48,53.54,53.48,53.51,30200.0,46.6088,46.661,46.6088,46.6349,30200.0
2013-01-18 13:10:00,53.51,53.51,53.5,53.5,17000.0,46.6349,46.6349,46.6262,46.6262,17000.0
2013-01-18 13:15:00,53.51,53.57,53.51,53.57,8800.0,46.6349,46.6872,46.6349,46.6872,8800.0
2013-01-18 13:20:00,53.56,53.57,53.53,53.53,14400.0,46.6785,46.6872,46.6523,46.6523,14400.0
2013-01-18 13:25:00,53.54,53.57,53.53,53.53,8300.0,46.661,46.6872,46.6523,46.6523,8300.0
2013-01-18 13:30:00,53.53,53.53,53.49,53.52,16400.0,46.6523,46.6523,46.6175,46.6436,16400.0
2013-01-18 13:35:00,53.51,53.51,53.49,53.5,2700.0,46.6349,46.6349,46.6175,46.6262,2700.0
2013-01-18 13:40:00,53.5,53.52,53.49,53.52,2700.0,46.6262,46.6436,46.6175,46.6436,2700.0
2013-01-18 13:45:00,53.52,53.54,53.52,53.53,5200.0,46.6436,46.661,46.6436,46.6523,5200.0
2013-01-18 13:50:00,53.53,53.55,53.49,53.52,23300.0,46.6523,46.6698,46.6175,46.6436,23300.0
2013-01-18 13:55:00,53.52,53.53,53.5,53.51,7100.0,46.6436,46.6523,46.6262,46.6349,7100.0
2013-01-18 14:00:00,53.51,53.52,53.45,53.46,23500.0,46.6349,46.6436,46.5826,46.5913,23500.0
2013-01-18 14:05:00,53.45,53.48,53.45,53.48,13500.0,46.5826,46.6088,46.5826,46.6088,13500.0
2013-01-18 14:10:00,53.48,53.48,53.44,53.45,8100.0,46.6088,46.6088,46.5739,46.5826,8100.0
2013-01-18 14:15:00,53.44,53.52,53.44,53.52,11700.0,46.5739,46.6436,46.5739,46.6436,11700.0
2013-01-18 14:20:00,53.51,53.52,53.48,53.48,35200.0,46.6349,46.6436,46.6088,46.6088,35200.0
2013-01-18 14:25:00,53.49,53.51,53.49,53.5,6900.0,46.6175,46.6349,46.6175,46.6262,6900.0
2013-01-18 14:30:00,53.51,53.51,53.48,53.5,13700.0,46.6349,46.6349,46.6088,46.6262,13700.0
2013-01-18 14:35:00,53.5,53.51,53.49,53.5,3900.0,46.6262,46.6349,46.6175,46.6262,3900.0
2013-01-18 14:40:00,53.5,53.52,53.47,53.49,15200.0,46.6262,46.6436,46.6,46.6175,15200.0
2013-01-18 14:45:00,53.48,53.5,53.47,53.49,3500.0,46.6088,46.6262,46.6,46.6175,3500.0
2013-01-18 14:50:00,53.48,53.51,53.48,53.49,12600.0,46.6088,46.6349,46.6088,46.6175,12600.0
2013-01-18 14:55:00,53.5,53.53,53.49,53.53,15100.0,46.6262,46.6523,46.6175,46.6523,15100.0
2013-01-18 15:00:00,53.51,53.56,53.51,53.52,21900.0,46.6349,46.6785,46.6349,46.6436,21900.0
2013-01-18 15:05:00,53.52,53.53,53.5,53.51,5700.0,46.6436,46.6523,46.6262,46.6349,5700.0
2013-01-18 15:10:00,53.51,53.52,53.49,53.49,5400.0,46.6349,46.6436,46.6175,46.6175,5400.0
2013-01-18 15:15:00,53.49,53.53,53.48,53.52,10500.0,46.6175,46.6523,46.6088,46.6436,10500.0
2013-01-18 15:20:00,53.51,53.53,53.49,53.49,16000.0,46.6349,46.6523,46.6175,46.6175,16000.0
2013-01-18 15:25:00,53.5,53.5,53.48,53.49,15100.0,46.6262,46.6262,46.6088,46.6175,15100.0
2013-01-18 15:30:00,53.5,53.51,53.48,53.5,34400.0,46.6262,46.6349,46.6088,46.6262,34400.0
2013-01-18 15:35:00,53.51,53.55,53.51,53.52,22200.0,46.6349,46.6698,46.6349,46.6436,22200.0
2013-01-18 15:40:00,53.52,53.56,53.5,53.56,16400.0,46.6436,46.6785,46.6262,46.6785,16400.0
2013-01-18 15:45:00,53.56,53.62,53.54,53.6,55400.0,46.6785,46.7308,46.661,46.7133,55400.0
2013-01-18 15:50:00,53.6,53.65,53.6,53.62,33900.0,46.7133,46.7569,46.7133,46.7308,33900.0
2013-01-18 15:55:00,53.62,53.65,53.59,53.6,101000.0,46.7308,46.7569,46.7046,46.7133,101000.0
2013-01-22 09:30:00,53.4,53.55,53.39,53.41,21000.0,46.539,46.6698,46.5303,46.5478,21000.0
2013-01-22 09:35:00,53.4,53.4,53.3,53.3,5900.0,46.539,46.539,46.4519,46.4519,5900.0
2013-01-22 09:40:00,53.31,53.31,53.09,53.09,11000.0,46.4606,46.4606,46.2689,46.2689,11000.0
2013-01-22 09:45:00,53.1,53.15,53.06,53.15,26300.0,46.2776,46.3212,46.2427,46.3212,26300.0
2013-01-22 09:50:00,53.14,53.22,53.13,53.17,12200.0,46.3124,46.3822,46.3037,46.3386,12200.0
2013-01-22 09:55:00,53.2,53.29,53.19,53.26,10300.0,46.3647,46.4432,46.356,46.417,10300.0
2013-01-22 10:00:00,53.25,53.27,53.15,53.15,9100.0,46.4083,46.4257,46.3212,46.3212,9100.0
2013-01-22 10:05:00,53.15,53.23,53.15,53.23,5000.0,46.3212,46.3909,46.3212,46.3909,5000.0
2013-01-22 10:10:00,53.24,53.27,53.21,53.22,5300.0,46.3996,46.4257,46.3734,46.3822,5300.0
2013-01-22 10:15:00,53.23,53.23,53.18,53.18,4200.0,46.3909,46.3909,46.3473,46.3473,4200.0
2013-01-22 10:20:00,53.18,53.18,53.12,53.13,6000.0,46.3473,46.3473,46.295,46.3037,6000.0
2013-01-22 10:25:00,53.13,53.13,53.09,53.09,3800.0,46.3037,46.3037,46.2689,46.2689,3800.0
2013-01-22 10:30:00,53.09,53.14,53.06,53.14,6500.0,46.2689,46.3124,46.2427,46.3124,6500.0
2013-01-22 10:35:00,53.13,53.22,53.1,53.22,18800.0,46.3037,46.3822,46.2776,46.3822,18800.0
2013-01-22 10:40:00,53.21,53.23,53.19,53.2,4700.0,46.3734,46.3909,46.356,46.3647,4700.0
2013-01-22 10:45:00,53.19,53.28,53.17,53.27,6700.0,46.356,46.4345,46.3386,46.4257,6700.0
2013-01-22 10:50:00,53.28,53.34,53.25,53.28,8200.0,46.4345,46.4867,46.4083,46.4345,8200.0
2013-01-22 10:55:00,53.29,53.33,53.25,53.33,105000.0,46.4432,46.478,46.4083,46.478,105000.0
2013-01-22 11:00:00,53.32,53.4,53.3,53.4,12500.0,46.4693,46.539,46.4519,46.539,12500.0
2013-01-22 11:05:00,53.39,53.45,53.39,53.42,15200.0,46.5303,46.5826,46.5303,46.5565,15200.0
2013-01-22 11:10:00,53.42,53.52,53.42,53.52,13400.0,46.5565,46.6436,46.5565,46.6436,13400.0
2013-01-22 11:15:00,53.52,53.55,53.47,53.47,15600.0,46.6436,46.6698,46.6,46.6,15600.0
2013-01-22 11:20:00,53.48,53.5,53.47,53.49,5000.0,46.6088,46.6262,46.6,46.6175,5000.0
2013-01-22 11:25:00,53.5,53.5,53.46,53.46,4300.0,46.6262,46.6262,46.5913,46.5913,4300.0
2013-01-22 11:30:00,53.46,53.46,53.44,53.44,6500.0,46.5913,46.5913,46.5739,46.5739,6500.0
2013-01-22 11:35:00,53.45,53.45,53.39,53.4,6300.0,46.5826,46.5826,46.5303,46.539,6300.0
2013-01-22 11:40:00,53.41,53.43,53.4,53.42,5200.0,46.5478,46.5652,46.539,46.5565,5200.0
2013-01-22 11:45:00,53.43,53.43,53.38,53.39,7600.0,46.5652,46.5652,46.5216,46.5303,7600.0
2013-01-22 11:50:00,53.39,53.4,53.36,53.37,9400.0,46.5303,46.539,46.5042,46.5129,9400.0
2013-01-22 11:55:00,53.37,53.4,53.36,53.38,14800.0,46.5129,46.539,46.5042,46.5216,14800.0
2013-01-22 12:00:00,53.37,53.38,53.34,53.34,18500.0,46.5129,46.5216,46.4867,46.4867,18500.0
2013-01-22 12:05:00,53.34,53.36,53.34,53.34,6600.0,46.4867,46.5042,46.4867,46.4867,6600.0
2013-01-22 12:10:00,53.34,53.38,53.33,53.38,6400.0,46.4867,46.5216,46.478,46.5216,6400.0
2013-01-22 12:15:00,53.38,53.4,53.35,53.4,13800.0,46.5216,46.539,46.4955,46.539,13800.0
2013-01-22 12:20:00,53.4,53.4,53.37,53.38,9200.0,46.539,46.539,46.5129,46.5216,9200.0
2013-01-22 12:25:00,53.37,53.42,53.37,53.41,48300.0,46.5129,46.5565,46.5129,46.5478,48300.0
2013-01-22 12:30:00,53.41,53.45,53.41,53.41,15700.0,46.5478,46.5826,46.5478,46.5478,15700.0
2013-01-22 12:35:00,53.42,53.51,53.41,53.48,29400.0,46.5565,46.6349,46.5478,46.6088,29400.0
2013-01-22 12:40:00,53.48,53.52,53.48,53.51,7800.0,46.6088,46.6436,46.6088,46.6349,7800.0
2013-01-22 12:45:00,53.52,53.52,53.47,53.5,15900.0,46.6436,46.6436,46.6,46.6262,15900.0
2013-01-22 12:50:00,53.51,53.51,53.47,53.48,25600.0,46.6349,46.6349,46.6,46.6088,25600.0
2013-01-22 12:55:00,53.48,53.5,53.48,53.48,8000.0,46.6088,46.6262,46.6088,46.6088,8000.0
2013-01-22 13:00:00,53.48,53.5,53.48,53.5,3900.0,46.6088,46.6262,46.6088,46.6262,3900.0
2013-01-22 13:05:00,53.5,53.5,53.48,53.5,12400.0,46.6262,46.6262,46.6088,46.6262,12400.0
2013-01-22 13:10:00,53.5,53.5,53.48,53.49,37700.0,46.6262,46.6262,46.6088,46.6175,37700.0
2013-01-22 13:15:00,53.49,53.5,53.48,53.49,10200.0,46.6175,46.6262,46.6088,46.6175,10200.0
2013-01-22 13:20:00,53.5,53.5,53.48,53.49,13400.0,46.6262,46.6262,46.6088,46.6175,13400.0
2013-01-22 13:25:00,53.48,53.5,53.45,53.46,6500.0,46.6088,46.6262,46.5826,46.5913,6500.0
2013-01-22 13:30:00,53.46,53.46,53.45,53.46,18000.0,46.5913,46.5913,46.5826,46.5913,18000.0
2013-01-22 13:35:00,53.46,53.5,53.45,53.47,7200.0,46.5913,46.6262,46.5826,46.6,7200.0
2013-01-22 13:40:00,53.48,53.5,53.48,53.5,4700.0,46.6088,46.6262,46.6088,46.6262,4700.0
2013-01-22 13:45:00,53.49,53.5,53.47,53.48,7000.0,46.6175,46.6262,46.6,46.6088,7000.0
2013-01-22 13:50:00,53.48,53.48,53.45,53.46,11900.0,46.6088,46.6088,46.5826,46.5913,11900.0
2013-01-22 13:55:00,53.46,53.47,53.44,53.44,29400.0,46.5913,46.6,46.5739,46.5739,29400.0
2013-01-22 14:00:00,53.45,53.46,53.42,53.42,44900.0,46.5826,46.5913,46.5565,46.5565,44900.0
2013-01-22 14:05:00,53.43,53.45,53.41,53.42,27600.0,46.5652,46.5826,46.5478,46.5565,27600.0
2013-01-22 14:10:00,53.43,53.44,53.37,53.37,14100.0,46.5652,46.5739,46.5129,46.5129,14100.0
2013-01-22 14:15:00,53.37,53.38,53.34,53.37,7700.0,46.5129,46.5216,46.4867,46.5129,7700.0
2013-01-22 14:20:00,53.37,53.37,53.34,53.35,9200.0,46.5129,46.5129,46.4867,46.4955,9200.0
2013-01-22 14:25:00,53.35,53.35,53.32,53.33,8200.0,46.4955,46.4955,46.4693,46.478,8200.0
2013-01-22 14:30:00,53.33,53.37,53.32,53.33,18100.0,46.478,46.5129,46.4693,46.478,18100.0
2013-01-22 14:35:00,53.33,53.4,53.32,53.39,19100.0,46.478,46.539,46.4693,46.5303,19100.0
2013-01-22 14:40:00,53.39,53.4,53.34,53.36,15400.0,46.5303,46.539,46.4867,46.5042,15400.0
2013-01-22 14:45:00,53.36,53.39,53.35,53.37,11500.0,46.5042,46.5303,46.4955,46.5129,11500.0
2013-01-22 14:50:00,53.37,53.38,53.34,53.36,24200.0,46.5129,46.5216,46.4867,46.5042,24200.0
2013-01-22 14:55:00,53.36,53.36,53.3,53.3,23700.0,46.5042,46.5042,46.4519,46.4519,23700.0
2013-01-22 15:00:00,53.3,53.31,53.28,53.3,101900.0,46.4519,46.4606,46.4345,46.4519,101900.0
2013-01-22 15:05:00,53.29,53.3,53.27,53.3,14800.0,46.4432,46.4519,46.4257,46.4519,14800.0
2013-01-22 15:10:00,53.29,53.29,53.25,53.26,19500.0,46.4432,46.4432,46.4083,46.417,19500.0
2013-01-22 15:15:00,53.26,53.28,53.23,53.26,24300.0,46.417,46.4345,46.3909,46.417,24300.0
2013-01-22 15:20:00,53.25,53.27,53.21,53.27,15000.0,46.4083,46.4257,46.3734,46.4257,15000.0
2013-01-22 15:25:00,53.28,53.32,53.27,53.29,18300.0,46.4345,46.4693,46.4257,46.4432,18300.0
2013-01-22 15:30:00,53.29,53.31,53.28,53.3,26400.0,46.4432,46.4606,46.4345,46.4519,26400.0
2013-01-22 15:35:00,53.3,53.31,53.25,53.25,36500.0,46.4519,46.4606,46.4083,46.4083,36500.0
2013-01-22 15:40:00,53.25,53.26,53.22,53.24,32200.0,46.4083,46.417,46.3822,46.3996,32200.0
2013-01-22 15:45:00,53.24,53.27,53.21,53.27,41900.0,46.3996,46.4257,46.3734,46.4257,41900.0
2013-01-22 15:50:00,53.26,53.31,53.25,53.28,73500.0,46.417,46.4606,46.4083,46.4345,73500.0
2013-01-22 15:55:00,53.29,53.35,53.29,53.35,94000.0,46.4432,46.4955,46.4432,46.4955,94000.0
2013-01-23 09:30:00,53.32,53.4,53.27,53.4,20300.0,46.4693,46.539,46.4257,46.539,20300.0
2013-01-23 09:35:00,53.4,53.44,53.35,53.38,8000.0,46.539,46.5739,46.4955,46.5216,8000.0
2013-01-23 09:40:00,53.41,53.47,53.41,53.47,56400.0,46.5478,46.6,46.5478,46.6,56400.0
2013-01-23 09:45:00,53.49,53.49,53.32,53.32,5900.0,46.6175,46.6175,46.4693,46.4693,5900.0
2013-01-23 09:50:00,53.33,53.36,53.26,53.28,8600.0,46.478,46.5042,46.417,46.4345,8600.0
2013-01-23 09:55:00,53.27,53.31,53.27,53.3,3200.0,46.4257,46.4606,46.4257,46.4519,3200.0
2013-01-23 10:00:00,53.31,53.33,53.29,53.32,4000.0,46.4606,46.478,46.4432,46.4693,4000.0
2013-01-23 10:05:00,53.32,53.35,53.32,53.35,3400.0,46.4693,46.4955,46.4693,46.4955,3400.0
2013-01-23 10:10:00,53.35,53.36,53.32,53.35,13700.0,46.4955,46.5042,46.4693,46.4955,13700.0
2013-01-23 10:15:00,53.36,53.38,53.34,53.35,10900.0,46.5042,46.5216,46.4867,46.4955,10900.0
2013-01-23 10:20:00,53.35,53.36,53.32,53.34,12500.0,46.4955,46.5042,46.4693,46.4867,12500.0
2013-01-23 10:25:00,53.33,53.35,53.27,53.31,7900.0,46.478,46.4955,46.4257,46.4606,7900.0
2013-01-23 10:30:00,53.32,53.34,53.27,53.27,7600.0,46.4693,46.4867,46.4257,46.4257,7600.0
2013-01-23 10:35:00,53.28,53.3,53.26,53.26,9400.0,46.4345,46.4519,46.417,46.417,9400.0
2013-01-23 10:40:00,53.27,53.27,53.24,53.24,8900.0,46.4257,46.4257,46.3996,46.3996,8900.0
2013-01-23 10:45:00,53.23,53.25,53.18,53.18,7000.0,46.3909,46.4083,46.3473,46.3473,7000.0
2013-01-23 10:50:00,53.19,53.22,53.19,53.2,3500.0,46.356,46.3822,46.356,46.3647,3500.0
2013-01-23 10:55:00,53.19,53.2,53.15,53.19,7200.0,46.356,46.3647,46.3212,46.356,7200.0
2013-01-23 11:00:00,53.18,53.23,53.17,53.2,8700.0,46.3473,46.3909,46.3386,46.3647,8700.0
2013-01-23 11:05:00,53.21,53.25,53.2,53.25,5700.0,46.3734,46.4083,46.3647,46.4083,5700.0
2013-01-23 11:10:00,53.24,53.25,53.23,53.24,8700.0,46.3996,46.4083,46.3909,46.3996,8700.0
2013-01-23 11:15:00,53.24,53.25,53.23,53.23,5100.0,46.3996,46.4083,46.3909,46.3909,5100.0
2013-01-23 11:20:00,53.23,53.25,53.21,53.21,7100.0,46.3909,46.4083,46.3734,46.3734,7100.0
2013-01-23 11:25:00,53.21,53.22,53.19,53.19,5600.0,46.3734,46.3822,46.356,46.356,5600.0
2013-01-23 11:30:00,53.2,53.2,53.18,53.19,1800.0,46.3647,46.3647,46.3473,46.356,1800.0
2013-01-23 11:35:00,53.18,53.19,53.17,53.18,7800.0,46.3473,46.356,46.3386,46.3473,7800.0
2013-01-23 11:40:00,53.19,53.21,53.19,53.2,2700.0,46.356,46.3734,46.356,46.3647,2700.0
2013-01-23 11:45:00,53.2,53.23,53.19,53.23,4100.0,46.3647,46.3909,46.356,46.3909,4100.0
2013-01-23 11:50:00,53.23,53.25,53.22,53.25,6800.0,46.3909,46.4083,46.3822,46.4083,6800.0
2013-01-23 11:55:00,53.24,53.29,53.24,53.28,8800.0,46.3996,46.4432,46.3996,46.4345,8800.0
2013-01-23 12:00:00,53.27,53.31,53.26,53.28,4800.0,46.4257,46.4606,46.417,46.4345,4800.0
2013-01-23 12:05:00,53.28,53.29,53.26,53.26,3500.0,46.4345,46.4432,46.417,46.417,3500.0
2013-01-23 12:10:00,53.26,53.27,53.23,53.26,4500.0,46.417,46.4257,46.3909,46.417,4500.0
2013-01-23 12:15:00,53.26,53.27,53.23,53.25,5500.0,46.417,46.4257,46.3909,46.4083,5500.0
2013-01-23 12:20:00,53.25,53.27,53.24,53.26,4800.0,46.4083,46.4257,46.3996,46.417,4800.0
2013-01-23 12:25:00,53.25,53.27,53.24,53.25,5500.0,46.4083,46.4257,46.3996,46.4083,5500.0
2013-01-23 12:30:00,53.25,53.27,53.23,53.27,4600.0,46.4083,46.4257,46.3909,46.4257,4600.0
2013-01-23 12:35:00,53.27,53.3,53.26,53.29,7600.0,46.4257,46.4519,46.417,46.4432,7600.0
2013-01-23 12:40:00,53.3,53.35,53.29,53.34,9800.0,46.4519,46.4955,46.4432,46.4867,9800.0
2013-01-23 12:45:00,53.35,53.36,53.33,53.36,15800.0,46.4955,46.5042,46.478,46.5042,15800.0
2013-01-23 12:50:00,53.35,53.37,53.34,53.36,11900.0,46.4955,46.5129,46.4867,46.5042,11900.0
2013-01-23 12:55:00,53.37,53.46,53.37,53.45,10000.0,46.5129,46.5913,46.5129,46.5826,10000.0
2013-01-23 13:00:00,53.46,53.53,53.46,53.47,16400.0,46.5913,46.6523,46.5913,46.6,16400.0
2013-01-23 13:05:00,53.46,53.47,53.38,53.4,8100.0,46.5913,46.6,46.5216,46.539,8100.0
2013-01-23 13:10:00,53.4,53.41,53.37,53.38,9600.0,46.539,46.5478,46.5129,46.5216,9600.0
2013-01-23 13:15:00,53.38,53.4,53.37,53.4,3600.0,46.5216,46.539,46.5129,46.539,3600.0
2013-01-23 13:20:00,53.41,53.43,53.4,53.41,3800.0,46.5478,46.5652,46.539,46.5478,3800.0
2013-01-23 13:25:00,53.41,53.43,53.39,53.41,10600.0,46.5478,46.5652,46.5303,46.5478,10600.0
2013-01-23 13:30:00,53.39,53.43,53.39,53.42,4900.0,46.5303,46.5652,46.5303,46.5565,4900.0
2013-01-23 13:35:00,53.43,53.43,53.41,53.42,8600.0,46.5652,46.5652,46.5478,46.5565,8600.0
2013-01-23 13:40:00,53.42,53.42,53.4,53.4,6400.0,46.5565,46.5565,46.539,46.539,6400.0
2013-01-23 13:45:00,53.41,53.49,53.41,53.48,261300.0,46.5478,46.6175,46.5478,46.6088,261300.0
2013-01-23 13:50:00,53.48,53.49,53.46,53.48,3800.0,46.6088,46.6175,46.5913,46.6088,3800.0
2013-01-23 13:55:00,53.48,53.53,53.48,53.48,20000.0,46.6088,46.6523,46.6088,46.6088,20000.0
2013-01-23 14:00:00,53.48,53.52,53.45,53.47,33600.0,46.6088,46.6436,46.5826,46.6,33600.0
2013-01-23 14:05:00,53.47,53.49,53.47,53.48,19400.0,46.6,46.6175,46.6,46.6088,19400.0
2013-01-23 14:10:00,53.48,53.51,53.47,53.5,11200.0,46.6088,46.6349,46.6,46.6262,11200.0
2013-01-23 14:15:00,53.51,53.51,53.48,53.5,12700.0,46.6349,46.6349,46.6088,46.6262,12700.0
2013-01-23 14:20:00,53.5,53.56,53.5,53.56,6900.0,46.6262,46.6785,46.6262,46.6785,6900.0
2013-01-23 14:25:00,53.56,53.6,53.55,53.59,13100.0,46.6785,46.7133,46.6698,46.7046,13100.0
2013-01-23 14:30:00,53.59,53.66,53.59,53.62,16200.0,46.7046,46.7656,46.7046,46.7308,16200.0
2013-01-23 14:35:00,53.6,53.65,53.6,53.64,13900.0,46.7133,46.7569,46.7133,46.7482,13900.0
2013-01-23 14:40:00,53.64,53.66,53.63,53.64,22200.0,46.7482,46.7656,46.7395,46.7482,22200.0
2013-01-23 14:45:00,53.64,53.65,53.63,53.64,5400.0,46.7482,46.7569,46.7395,46.7482,5400.0
2013-01-23 14:50:00,53.65,53.67,53.61,53.61,11100.0,46.7569,46.7743,46.7221,46.7221,11100.0
2013-01-23 14:55:00,53.61,53.65,53.58,53.6,266800.0,46.7221,46.7569,46.6959,46.7133,266800.0
2013-01-23 15:00:00,53.59,53.62,53.59,53.59,12900.0,46.7046,46.7308,46.7046,46.7046,12900.0
2013-01-23 15:05:00,53.59,53.65,53.59,53.64,10300.0,46.7046,46.7569,46.7046,46.7482,10300.0
2013-01-23 15:10:00,53.64,53.65,53.6,53.63,19700.0,46.7482,46.7569,46.7133,46.7395,19700.0
2013-01-23 15:15:00,53.63,53.66,53.63,53.64,23000.0,46.7395,46.7656,46.7395,46.7482,23000.0
2013-01-23 15:20:00,53.65,53.65,53.55,53.55,73400.0,46.7569,46.7569,46.6698,46.6698,73400.0
2013-01-23 15:25:00,53.55,53.59,53.55,53.59,11500.0,46.6698,46.7046,46.6698,46.7046,11500.0
2013-01-23 15:30:00,53.59,53.59,53.57,53.57,12000.0,46.7046,46.7046,46.6872,46.6872,12000.0
2013-01-23 15:35:00,53.58,53.6,53.57,53.6,13500.0,46.6959,46.7133,46.6872,46.7133,13500.0
2013-01-23 15:40:00,53.6,53.6,53.54,53.57,23400.0,46.7133,46.7133,46.661,46.6872,23400.0
2013-01-23 15:45:00,53.58,53.61,53.58,53.6,18100.0,46.6959,46.7221,46.6959,46.7133,18100.0
2013-01-23 15:50:00,53.6,53.62,53.57,53.58,36200.0,46.7133,46.7308,46.6872,46.6959,36200.0
2013-01-23 15:55:00,53.59,53.62,53.58,53.62,70300.0,46.7046,46.7308,46.6959,46.7308,70300.0
2013-01-24 09:30:00,53.44,54.48,53.38,54.31,65000.0,46.5739,47.4803,46.5216,47.3321,65000.0
2013-01-24 09:35:00,54.38,54.38,54.2,54.2,9000.0,47.3931,47.3931,47.2362,47.2362,9000.0
2013-01-24 09:40:00,54.22,54.22,54.06,54.06,28900.0,47.2537,47.2537,47.1142,47.1142,28900.0
2013-01-24 09:45:00,54.04,54.08,53.8,53.81,28200.0,47.0968,47.1317,46.8876,46.8964,28200.0
2013-01-24 09:50:00,53.82,54.03,53.82,54.0,77500.0,46.9051,47.0881,46.9051,47.0619,77500.0
2013-01-24 09:55:00,53.98,53.98,53.87,53.87,38700.0,47.0445,47.0445,46.9486,46.9486,38700.0
2013-01-24 10:00:00,53.87,54.1,53.87,54.1,62300.0,46.9486,47.1491,46.9486,47.1491,62300.0
2013-01-24 10:05:00,54.09,54.17,54.08,54.09,91700.0,47.1404,47.2101,47.1317,47.1404,91700.0
2013-01-24 10:10:00,54.09,54.13,54.08,54.13,62100.0,47.1404,47.1752,47.1317,47.1752,62100.0
2013-01-24 10:15:00,54.12,54.29,54.12,54.21,104800.0,47.1665,47.3147,47.1665,47.245,104800.0
2013-01-24 10:20:00,54.19,54.23,54.08,54.11,28500.0,47.2275,47.2624,47.1317,47.1578,28500.0
2013-01-24 10:25:00,54.08,54.08,53.99,54.01,10300.0,47.1317,47.1317,47.0532,47.0707,10300.0
2013-01-24 10:30:00,54.02,54.07,54.01,54.06,8200.0,47.0794,47.123,47.0707,47.1142,8200.0
2013-01-24 10:35:00,54.05,54.09,54.05,54.07,3400.0,47.1055,47.1404,47.1055,47.123,3400.0
2013-01-24 10:40:00,54.07,54.07,54.05,54.06,5200.0,47.123,47.123,47.1055,47.1142,5200.0
2013-01-24 10:45:00,54.05,54.06,54.04,54.04,43000.0,47.1055,47.1142,47.0968,47.0968,43000.0
2013-01-24 10:50:00,54.05,54.08,53.97,53.99,43000.0,47.1055,47.1317,47.0358,47.0532,43000.0
2013-01-24 10:55:00,53.99,54.07,53.94,54.02,75900.0,47.0532,47.123,47.0097,47.0794,75900.0
2013-01-24 11:00:00,54.01,54.15,54.01,54.14,17800.0,47.0707,47.1927,47.0707,47.184,17800.0
2013-01-24 11:05:00,54.13,54.14,54.09,54.09,16100.0,47.1752,47.184,47.1404,47.1404,16100.0
2013-01-24 11:10:00,54.1,54.16,54.09,54.14,15300.0,47.1491,47.2014,47.1404,47.184,15300.0
2013-01-24 11:15:00,54.14,54.15,54.09,54.15,35800.0,47.184,47.1927,47.1404,47.1927,35800.0
2013-01-24 11:20:00,54.14,54.2,54.14,54.18,20200.0,47.184,47.2362,47.184,47.2188,20200.0
2013-01-24 11:25:00,54.18,54.18,54.12,54.12,14300.0,47.2188,47.2188,47.1665,47.1665,14300.0
2013-01-24 11:30:00,54.13,54.17,54.13,54.14,8200.0,47.1752,47.2101,47.1752,47.184,8200.0
2013-01-24 11:35:00,54.13,54.15,54.12,54.15,6000.0,47.1752,47.1927,47.1665,47.1927,6000.0
2013-01-24 11:40:00,54.15,54.15,54.13,54.15,9600.0,47.1927,47.1927,47.1752,47.1927,9600.0
2013-01-24 11:45:00,54.15,54.15,54.1,54.11,26000.0,47.1927,47.1927,47.1491,47.1578,26000.0
2013-01-24 11:50:00,54.1,54.12,54.09,54.1,16700.0,47.1491,47.1665,47.1404,47.1491,16700.0
2013-01-24 11:55:00,54.09,54.11,54.07,54.1,14500.0,47.1404,47.1578,47.123,47.1491,14500.0
2013-01-24 12:00:00,54.1,54.1,54.08,54.09,18300.0,47.1491,47.1491,47.1317,47.1404,18300.0
2013-01-24 12:05:00,54.09,54.09,54.02,54.02,28400.0,47.1404,47.1404,47.0794,47.0794,28400.0
2013-01-24 12:10:00,54.02,54.04,54.01,54.03,8600.0,47.0794,47.0968,47.0707,47.0881,8600.0
2013-01-24 12:15:00,54.03,54.04,54.01,54.01,5200.0,47.0881,47.0968,47.0707,47.0707,5200.0
2013-01-24 12:20:00,54.01,54.05,54.01,54.03,7200.0,47.0707,47.1055,47.0707,47.0881,7200.0
2013-01-24 12:25:00,54.03,54.04,53.98,54.0,9100.0,47.0881,47.0968,47.0445,47.0619,9100.0
2013-01-24 12:30:00,54.0,54.03,53.97,53.99,86600.0,47.0619,47.0881,47.0358,47.0532,86600.0
2013-01-24 12:35:00,53.98,53.99,53.9,53.9,10500.0,47.0445,47.0532,46.9748,46.9748,10500.0
2013-01-24 12:40:00,53.9,53.96,53.9,53.95,6400.0,46.9748,47.0271,46.9748,47.0184,6400.0
2013-01-24 12:45:00,53.94,53.98,53.9,53.91,11600.0,47.0097,47.0445,46.9748,46.9835,11600.0
2013-01-24 12:50:00,53.92,53.94,53.88,53.93,10900.0,46.9922,47.0097,46.9574,47.0009,10900.0
2013-01-24 12:55:00,53.91,53.91,53.85,53.85,6700.0,46.9835,46.9835,46.9312,46.9312,6700.0
2013-01-24 13:00:00,53.85,53.92,53.85,53.88,8300.0,46.9312,46.9922,46.9312,46.9574,8300.0
2013-01-24 13:05:00,53.87,53.95,53.86,53.95,6000.0,46.9486,47.0184,46.9399,47.0184,6000.0
2013-01-24 13:10:00,53.94,54.0,53.94,53.97,26800.0,47.0097,47.0619,47.0097,47.0358,26800.0
2013-01-24 13:15:00,53.98,54.0,53.96,53.98,3800.0,47.0445,47.0619,47.0271,47.0445,3800.0
2013-01-24 13:20:00,54.0,54.01,53.98,53.99,24200.0,47.0619,47.0707,47.0445,47.0532,24200.0
2013-01-24 13:25:00,53.99,54.01,53.99,54.01,8000.0,47.0532,47.0707,47.0532,47.0707,8000.0
2013-01-24 13:30:00,54.0,54.01,53.98,54.0,32400.0,47.0619,47.0707,47.0445,47.0619,32400.0
2013-01-24 13:35:00,53.99,53.99,53.95,53.95,5000.0,47.0532,47.0532,47.0184,47.0184,5000.0
2013-01-24 13:40:00,53.94,53.99,53.88,53.9,23000.0,47.0097,47.0532,46.9574,46.9748,23000.0
2013-01-24 13:45:00,53.9,53.9,53.81,53.82,6000.0,46.9748,46.9748,46.8964,46.9051,6000.0
2013-01-24 13:50:00,53.81,53.91,53.8,53.91,8100.0,46.8964,46.9835,46.8876,46.9835,8100.0
2013-01-24 13:55:00,53.9,53.94,53.87,53.94,4800.0,46.9748,47.0097,46.9486,47.0097,4800.0
2013-01-24 14:00:00,53.96,53.96,53.86,53.87,8400.0,47.0271,47.0271,46.9399,46.9486,8400.0
2013-01-24 14:05:00,53.88,53.98,53.88,53.98,9500.0,46.9574,47.0445,46.9574,47.0445,9500.0
2013-01-24 14:10:00,53.98,53.99,53.95,53.95,5100.0,47.0445,47.0532,47.0184,47.0184,5100.0
2013-01-24 14:15:00,53.96,53.96,53.92,53.93,4500.0,47.0271,47.0271,46.9922,47.0009,4500.0
2013-01-24 14:20:00,53.93,53.99,53.91,53.99,6200.0,47.0009,47.0532,46.9835,47.0532,6200.0
2013-01-24 14:25:00,53.97,54.0,53.97,53.98,35700.0,47.0358,47.0619,47.0358,47.0445,35700.0
2013-01-24 14:30:00,53.98,54.0,53.98,53.99,18700.0,47.0445,47.0619,47.0445,47.0532,18700.0
2013-01-24 14:35:00,53.99,54.0,53.98,53.98,22300.0,47.0532,47.0619,47.0445,47.0445,22300.0
2013-01-24 14:40:00,53.98,54.0,53.98,53.99,45300.0,47.0445,47.0619,47.0445,47.0532,45300.0
2013-01-24 14:45:00,54.0,54.0,53.98,54.0,13000.0,47.0619,47.0619,47.0445,47.0619,13000.0
2013-01-24 14:50:00,54.0,54.0,53.98,53.98,12500.0,47.0619,47.0619,47.0445,47.0445,12500.0
2013-01-24 14:55:00,53.98,54.0,53.98,53.99,11100.0,47.0445,47.0619,47.0445,47.0532,11100.0
2013-01-24 15:00:00,53.99,54.0,53.97,53.98,23400.0,47.0532,47.0619,47.0358,47.0445,23400.0
2013-01-24 15:05:00,53.99,54.0,53.97,53.99,18900.0,47.0532,47.0619,47.0358,47.0532,18900.0
2013-01-24 15:10:00,54.0,54.0,53.98,53.99,26900.0,47.0619,47.0619,47.0445,47.0532,26900.0
2013-01-24 15:15:00,53.98,54.0,53.98,53.99,8900.0,47.0445,47.0619,47.0445,47.0532,8900.0
2013-01-24 15:20:00,53.99,54.0,53.98,54.0,13000.0,47.0532,47.0619,47.0445,47.0619,13000.0
2013-01-24 15:25:00,54.0,54.0,53.99,54.0,35900.0,47.0619,47.0619,47.0532,47.0619,35900.0
2013-01-24 15:30:00,54.0,54.0,53.99,54.0,140700.0,47.0619,47.0619,47.0532,47.0619,140700.0
2013-01-24 15:35:00,54.0,54.0,53.94,53.94,39300.0,47.0619,47.0619,47.0097,47.0097,39300.0
2013-01-24 15:40:00,53.95,54.0,53.95,54.0,9200.0,47.0184,47.0619,47.0184,47.0619,9200.0
2013-01-24 15:45:00,54.0,54.0,53.98,54.0,23500.0,47.0619,47.0619,47.0445,47.0619,23500.0
2013-01-24 15:50:00,54.0,54.0,53.95,53.95,22500.0,47.0619,47.0619,47.0184,47.0184,22500.0
2013-01-24 15:55:00,53.94,53.99,53.92,53.96,62600.0,47.0097,47.0532,46.9922,47.0271,62600.0
2013-01-25 09:30:00,54.01,54.18,53.88,54.01,23800.0,47.0707,47.2188,46.9574,47.0707,23800.0
2013-01-25 09:35:00,54.04,54.15,53.94,53.94,3500.0,47.0968,47.1927,47.0097,47.0097,3500.0
2013-01-25 09:40:00,53.94,53.96,53.83,53.91,6500.0,47.0097,47.0271,46.9138,46.9835,6500.0
2013-01-25 09:45:00,53.89,53.9,53.7,53.7,34300.0,46.9661,46.9748,46.8005,46.8005,34300.0
2013-01-25 09:50:00,53.71,53.77,53.68,53.69,22500.0,46.8092,46.8615,46.7831,46.7918,22500.0
2013-01-25 09:55:00,53.73,53.79,53.72,53.76,2600.0,46.8266,46.8789,46.8179,46.8528,2600.0
2013-01-25 10:00:00,53.76,53.8,53.66,53.8,7400.0,46.8528,46.8876,46.7656,46.8876,7400.0
2013-01-25 10:05:00,53.78,53.86,53.76,53.83,6900.0,46.8702,46.9399,46.8528,46.9138,6900.0
2013-01-25 10:10:00,53.84,53.84,53.77,53.77,16700.0,46.9225,46.9225,46.8615,46.8615,16700.0
2013-01-25 10:15:00,53.75,53.87,53.74,53.87,4700.0,46.8441,46.9486,46.8354,46.9486,4700.0
2013-01-25 10:20:00,53.87,53.96,53.85,53.9,10100.0,46.9486,47.0271,46.9312,46.9748,10100.0
2013-01-25 10:25:00,53.89,53.91,53.78,53.78,7400.0,46.9661,46.9835,46.8702,46.8702,7400.0
2013-01-25 10:30:00,53.8,53.88,53.78,53.87,7300.0,46.8876,46.9574,46.8702,46.9486,7300.0
2013-01-25 10:35:00,53.86,53.87,53.78,53.79,29700.0,46.9399,46.9486,46.8702,46.8789,29700.0
2013-01-25 10:40:00,53.78,53.83,53.77,53.8,16800.0,46.8702,46.9138,46.8615,46.8876,16800.0
2013-01-25 10:45:00,53.79,53.83,53.78,53.79,14400.0,46.8789,46.9138,46.8702,46.8789,14400.0
2013-01-25 10:50:00,53.8,53.84,53.75,53.84,28400.0,46.8876,46.9225,46.8441,46.9225,28400.0
2013-01-25 10:55:00,53.82,53.83,53.76,53.81,17800.0,46.9051,46.9138,46.8528,46.8964,17800.0
2013-01-25 11:00:00,53.8,53.85,53.79,53.85,6600.0,46.8876,46.9312,46.8789,46.9312,6600.0
2013-01-25 11:05:00,53.84,53.9,53.84,53.9,12300.0,46.9225,46.9748,46.9225,46.9748,12300.0
2013-01-25 11:10:00,53.9,53.99,53.9,53.98,25000.0,46.9748,47.0532,46.9748,47.0445,25000.0
2013-01-25 11:15:00,53.97,53.99,53.87,53.89,19900.0,47.0358,47.0532,46.9486,46.9661,19900.0
2013-01-25 11:20:00,53.88,53.9,53.87,53.9,8400.0,46.9574,46.9748,46.9486,46.9748,8400.0
2013-01-25 11:25:00,53.9,53.91,53.86,53.9,11200.0,46.9748,46.9835,46.9399,46.9748,11200.0
2013-01-25 11:30:00,53.91,53.91,53.85,53.88,15700.0,46.9835,46.9835,46.9312,46.9574,15700.0
2013-01-25 11:35:00,53.88,53.97,53.85,53.95,12100.0,46.9574,47.0358,46.9312,47.0184,12100.0
2013-01-25 11:40:00,53.96,53.97,53.86,53.9,17400.0,47.0271,47.0358,46.9399,46.9748,17400.0
2013-01-25 11:45:00,53.9,53.9,53.84,53.87,9500.0,46.9748,46.9748,46.9225,46.9486,9500.0
2013-01-25 11:50:00,53.86,53.87,53.82,53.83,11300.0,46.9399,46.9486,46.9051,46.9138,11300.0
2013-01-25 11:55:00,53.83,53.89,53.82,53.85,8900.0,46.9138,46.9661,46.9051,46.9312,8900.0
2013-01-25 12:00:00,53.84,53.9,53.84,53.89,8300.0,46.9225,46.9748,46.9225,46.9661,8300.0
2013-01-25 12:05:00,53.89,53.9,53.88,53.9,11900.0,46.9661,46.9748,46.9574,46.9748,11900.0
2013-01-25 12:10:00,53.9,53.95,53.89,53.94,13100.0,46.9748,47.0184,46.9661,47.0097,13100.0
2013-01-25 12:15:00,53.95,53.96,53.91,53.91,14200.0,47.0184,47.0271,46.9835,46.9835,14200.0
2013-01-25 12:20:00,53.91,53.92,53.89,53.91,17200.0,46.9835,46.9922,46.9661,46.9835,17200.0
2013-01-25 12:25:00,53.91,53.93,53.9,53.91,14200.0,46.9835,47.0009,46.9748,46.9835,14200.0
2013-01-25 12:30:00,53.91,54.0,53.91,54.0,13100.0,46.9835,47.0619,46.9835,47.0619,13100.0
2013-01-25 12:35:00,54.0,54.01,53.95,54.01,13500.0,47.0619,47.0707,47.0184,47.0707,13500.0
2013-01-25 12:40:00,54.02,54.13,54.02,54.11,5300.0,47.0794,47.1752,47.0794,47.1578,5300.0
2013-01-25 12:45:00,54.13,54.15,54.12,54.15,5900.0,47.1752,47.1927,47.1665,47.1927,5900.0
2013-01-25 12:50:00,54.15,54.23,54.13,54.23,21200.0,47.1927,47.2624,47.1752,47.2624,21200.0
2013-01-25 12:55:00,54.21,54.22,54.15,54.16,9000.0,47.245,47.2537,47.1927,47.2014,9000.0
2013-01-25 13:00:00,54.16,54.22,54.15,54.2,10000.0,47.2014,47.2537,47.1927,47.2362,10000.0
2013-01-25 13:05:00,54.21,54.22,54.17,54.21,8600.0,47.245,47.2537,47.2101,47.245,8600.0
2013-01-25 13:10:00,54.2,54.23,54.14,54.17,15300.0,47.2362,47.2624,47.184,47.2101,15300.0
2013-01-25 13:15:00,54.17,54.19,54.16,54.17,34600.0,47.2101,47.2275,47.2014,47.2101,34600.0
2013-01-25 13:20:00,54.17,54.19,54.16,54.19,6500.0,47.2101,47.2275,47.2014,47.2275,6500.0
2013-01-25 13:25:00,54.19,54.2,54.18,54.19,10300.0,47.2275,47.2362,47.2188,47.2275,10300.0
2013-01-25 13:30:00,54.19,54.2,54.13,54.15,19700.0,47.2275,47.2362,47.1752,47.1927,19700.0
2013-01-25 13:35:00,54.15,54.2,54.13,54.13,29900.0,47.1927,47.2362,47.1752,47.1752,29900.0
2013-01-25 13:40:00,54.13,54.23,54.13,54.22,7500.0,47.1752,47.2624,47.1752,47.2537,7500.0
2013-01-25 13:45:00,54.23,54.26,54.19,54.21,15500.0,47.2624,47.2885,47.2275,47.245,15500.0
2013-01-25 13:50:00,54.2,54.21,54.19,54.21,10300.0,47.2362,47.245,47.2275,47.245,10300.0
2013-01-25 13:55:00,54.21,54.22,54.2,54.22,4300.0,47.245,47.2537,47.2362,47.2537,4300.0
2013-01-25 14:00:00,54.23,54.27,54.22,54.24,12100.0,47.2624,47.2973,47.2537,47.2711,12100.0
2013-01-25 14:05:00,54.24,54.27,54.23,54.27,3800.0,47.2711,47.2973,47.2624,47.2973,3800.0
2013-01-25 14:10:00,54.28,54.32,54.17,54.18,28900.0,47.306,47.3408,47.2101,47.2188,28900.0
2013-01-25 14:15:00,54.18,54.19,54.15,54.19,13600.0,47.2188,47.2275,47.1927,47.2275,13600.0
2013-01-25 14:20:00,54.19,54.26,54.18,54.25,9000.0,47.2275,47.2885,47.2188,47.2798,9000.0
2013-01-25 14:25:00,54.24,54.24,54.17,54.18,39500.0,47.2711,47.2711,47.2101,47.2188,39500.0
2013-01-25 14:30:00,54.16,54.22,54.16,54.19,15300.0,47.2014,47.2537,47.2014,47.2275,15300.0
2013-01-25 14:35:00,54.19,54.21,54.19,54.2,8600.0,47.2275,47.245,47.2275,47.2362,8600.0
2013-01-25 14:40:00,54.2,54.2,54.15,54.16,14000.0,47.2362,47.2362,47.1927,47.2014,14000.0
2013-01-25 14:45:00,54.15,54.19,54.11,54.12,14600.0,47.1927,47.2275,47.1578,47.1665,14600.0
2013-01-25 14:50:00,54.11,54.11,54.07,54.11,11600.0,47.1578,47.1578,47.123,47.1578,11600.0
2013-01-25 14:55:00,54.09,54.14,54.03,54.13,25500.0,47.1404,47.184,47.0881,47.1752,25500.0
2013-01-25 15:00:00,54.13,54.13,54.08,54.09,10100.0,47.1752,47.1752,47.1317,47.1404,10100.0
2013-01-25 15:05:00,54.1,54.15,54.07,54.12,14600.0,47.1491,47.1927,47.123,47.1665,14600.0
2013-01-25 15:10:00,54.12,54.17,54.12,54.17,13100.0,47.1665,47.2101,47.1665,47.2101,13100.0
2013-01-25 15:15:00,54.17,54.23,54.16,54.23,34900.0,47.2101,47.2624,47.2014,47.2624,34900.0
2013-01-25 15:20:00,54.23,54.25,54.21,54.23,22200.0,47.2624,47.2798,47.245,47.2624,22200.0
2013-01-25 15:25:00,54.22,54.33,54.22,54.28,17600.0,47.2537,47.3495,47.2537,47.306,17600.0
2013-01-25 15:30:00,54.29,54.32,54.28,54.28,31000.0,47.3147,47.3408,47.306,47.306,31000.0
2013-01-25 15:35:00,54.27,54.29,54.24,54.28,27900.0,47.2973,47.3147,47.2711,47.306,27900.0
2013-01-25 15:40:00,54.26,54.27,54.23,54.25,25800.0,47.2885,47.2973,47.2624,47.2798,25800.0
2013-01-25 15:45:00,54.25,54.25,54.19,54.25,25400.0,47.2798,47.2798,47.2275,47.2798,25400.0
2013-01-25 15:50:00,54.25,54.32,54.23,54.32,33300.0,47.2798,47.3408,47.2624,47.3408,33300.0
2013-01-25 15:55:00,54.32,54.35,54.25,54.35,75500.0,47.3408,47.367,47.2798,47.367,75500.0
2013-01-28 09:30:00,54.62,54.62,54.05,54.05,33100.0,47.6023,47.6023,47.1055,47.1055,33100.0
2013-01-28 09:35:00,54.08,54.19,54.08,54.12,3500.0,47.1317,47.2275,47.1317,47.1665,3500.0
2013-01-28 09:40:00,54.13,54.15,54.08,54.09,4300.0,47.1752,47.1927,47.1317,47.1404,4300.0
2013-01-28 09:45:00,54.11,54.13,54.02,54.04,3200.0,47.1578,47.1752,47.0794,47.0968,3200.0
2013-01-28 09:50:00,54.03,54.05,54.0,54.01,3300.0,47.0881,47.1055,47.0619,47.0707,3300.0
2013-01-28 09:55:00,54.03,54.03,53.94,53.94,3700.0,47.0881,47.0881,47.0097,47.0097,3700.0
2013-01-28 10:00:00,53.93,53.95,53.89,53.95,6400.0,47.0009,47.0184,46.9661,47.0184,6400.0
2013-01-28 10:05:00,53.94,53.95,53.87,53.88,3200.0,47.0097,47.0184,46.9486,46.9574,3200.0
2013-01-28 10:10:00,53.88,53.93,53.88,53.91,4100.0,46.9574,47.0009,46.9574,46.9835,4100.0
2013-01-28 10:15:00,53.91,53.97,53.91,53.93,8900.0,46.9835,47.0358,46.9835,47.0009,8900.0
2013-01-28 10:20:00,53.93,54.03,53.93,54.03,3100.0,47.0009,47.0881,47.0009,47.0881,3100.0
2013-01-28 10:25:00,54.02,54.04,53.98,54.0,1600.0,47.0794,47.0968,47.0445,47.0619,1600.0
2013-01-28 10:30:00,54.01,54.02,53.98,54.01,3200.0,47.0707,47.0794,47.0445,47.0707,3200.0
2013-01-28 10:35:00,54.0,54.03,54.0,54.02,9000.0,47.0619,47.0881,47.0619,47.0794,9000.0
2013-01-28 10:40:00,54.02,54.11,54.0,54.1,13100.0,47.0794,47.1578,47.0619,47.1491,13100.0
2013-01-28 10:45:00,54.1,54.16,54.08,54.12,4800.0,47.1491,47.2014,47.1317,47.1665,4800.0
2013-01-28 10:50:00,54.12,54.14,54.11,54.14,3800.0,47.1665,47.184,47.1578,47.184,3800.0
2013-01-28 10:55:00,54.14,54.2,54.11,54.19,10100.0,47.184,47.2362,47.1578,47.2275,10100.0
2013-01-28 11:00:00,54.2,54.25,54.2,54.25,2900.0,47.2362,47.2798,47.2362,47.2798,2900.0
2013-01-28 11:05:00,54.25,54.27,54.22,54.22,5800.0,47.2798,47.2973,47.2537,47.2537,5800.0
2013-01-28 11:10:00,54.22,54.26,54.22,54.24,6500.0,47.2537,47.2885,47.2537,47.2711,6500.0
2013-01-28 11:15:00,54.22,54.22,54.19,54.21,5600.0,47.2537,47.2537,47.2275,47.245,5600.0
2013-01-28 11:20:00,54.23,54.27,54.23,54.25,13500.0,47.2624,47.2973,47.2624,47.2798,13500.0
2013-01-28 11:25:00,54.26,54.35,54.26,54.35,20800.0,47.2885,47.367,47.2885,47.367,20800.0
2013-01-28 11:30:00,54.35,54.46,54.35,54.46,38300.0,47.367,47.4628,47.367,47.4628,38300.0
2013-01-28 11:35:00,54.46,54.49,54.44,54.48,18800.0,47.4628,47.489,47.4454,47.4803,18800.0
2013-01-28 11:40:00,54.49,54.53,54.46,54.5,35700.0,47.489,47.5239,47.4628,47.4977,35700.0
2013-01-28 11:45:00,54.5,54.54,54.45,54.48,26500.0,47.4977,47.5326,47.4541,47.4803,26500.0
2013-01-28 11:50:00,54.49,54.51,54.43,54.43,29800.0,47.489,47.5064,47.4367,47.4367,29800.0
2013-01-28 11:55:00,54.42,54.44,54.4,54.42,9700.0,47.428,47.4454,47.4106,47.428,9700.0
2013-01-28 12:00:00,54.43,54.46,54.41,54.42,11600.0,47.4367,47.4628,47.4193,47.428,11600.0
2013-01-28 12:05:00,54.42,54.46,54.41,54.46,5900.0,47.428,47.4628,47.4193,47.4628,5900.0
2013-01-28 12:10:00,54.46,54.47,54.45,54.45,7500.0,47.4628,47.4716,47.4541,47.4541,7500.0
2013-01-28 12:15:00,54.46,54.47,54.45,54.45,8300.0,47.4628,47.4716,47.4541,47.4541,8300.0
2013-01-28 12:20:00,54.45,54.46,54.41,54.45,10400.0,47.4541,47.4628,47.4193,47.4541,10400.0
2013-01-28 12:25:00,54.44,54.45,54.43,54.44,5300.0,47.4454,47.4541,47.4367,47.4454,5300.0
2013-01-28 12:30:00,54.44,54.46,54.41,54.43,15200.0,47.4454,47.4628,47.4193,47.4367,15200.0
2013-01-28 12:35:00,54.43,54.46,54.43,54.45,3200.0,47.4367,47.4628,47.4367,47.4541,3200.0
2013-01-28 12:40:00,54.45,54.49,54.45,54.48,8900.0,47.4541,47.489,47.4541,47.4803,8900.0
2013-01-28 12:45:00,54.47,54.48,54.47,54.47,2600.0,47.4716,47.4803,47.4716,47.4716,2600.0
2013-01-28 12:50:00,54.47,54.54,54.46,54.54,9600.0,47.4716,47.5326,47.4628,47.5326,9600.0
2013-01-28 12:55:00,54.54,54.56,54.49,54.49,21400.0,47.5326,47.55,47.489,47.489,21400.0
2013-01-28 13:00:00,54.47,54.48,54.41,54.43,5700.0,47.4716,47.4803,47.4193,47.4367,5700.0
2013-01-28 13:05:00,54.43,54.43,54.41,54.43,5300.0,47.4367,47.4367,47.4193,47.4367,5300.0
2013-01-28 13:10:00,54.42,54.46,54.42,54.46,7200.0,47.428,47.4628,47.428,47.4628,7200.0
2013-01-28 13:15:00,54.46,54.47,54.44,54.47,14500.0,47.4628,47.4716,47.4454,47.4716,14500.0
2013-01-28 13:20:00,54.47,54.49,54.45,54.49,8700.0,47.4716,47.489,47.4541,47.489,8700.0
2013-01-28 13:25:00,54.49,54.51,54.48,54.5,8200.0,47.489,47.5064,47.4803,47.4977,8200.0
2013-01-28 13:30:00,54.5,54.51,54.48,54.49,13300.0,47.4977,47.5064,47.4803,47.489,13300.0
2013-01-28 13:35:00,54.5,54.51,54.47,54.5,19700.0,47.4977,47.5064,47.4716,47.4977,19700.0
2013-01-28 13:40:00,54.5,54.5,54.44,54.44,10400.0,47.4977,47.4977,47.4454,47.4454,10400.0
2013-01-28 13:45:00,54.44,54.47,54.44,54.46,4500.0,47.4454,47.4716,47.4454,47.4628,4500.0
2013-01-28 13:50:00,54.47,54.47,54.46,54.47,3600.0,47.4716,47.4716,47.4628,47.4716,3600.0
2013-01-28 13:55:00,54.47,54.53,54.47,54.53,12300.0,47.4716,47.5239,47.4716,47.5239,12300.0
2013-01-28 14:00:00,54.52,54.52,54.45,54.46,4700.0,47.5151,47.5151,47.4541,47.4628,4700.0
2013-01-28 14:05:00,54.45,54.49,54.45,54.49,2900.0,47.4541,47.489,47.4541,47.489,2900.0
2013-01-28 14:10:00,54.48,54.49,54.47,54.48,2800.0,47.4803,47.489,47.4716,47.4803,2800.0
2013-01-28 14:15:00,54.47,54.49,54.47,54.49,4100.0,47.4716,47.489,47.4716,47.489,4100.0
2013-01-28 14:20:00,54.47,54.47,54.43,54.44,5400.0,47.4716,47.4716,47.4367,47.4454,5400.0
2013-01-28 14:25:00,54.44,54.5,54.43,54.5,4200.0,47.4454,47.4977,47.4367,47.4977,4200.0
2013-01-28 14:30:00,54.49,54.5,54.46,54.46,11500.0,47.489,47.4977,47.4628,47.4628,11500.0
2013-01-28 14:35:00,54.47,54.5,54.47,54.5,6300.0,47.4716,47.4977,47.4716,47.4977,6300.0
2013-01-28 14:40:00,54.49,54.51,54.49,54.51,6200.0,47.489,47.5064,47.489,47.5064,6200.0
2013-01-28 14:45:00,54.51,54.52,54.48,54.5,11300.0,47.5064,47.5151,47.4803,47.4977,11300.0
2013-01-28 14:50:00,54.52,54.52,54.49,54.51,20600.0,47.5151,47.5151,47.489,47.5064,20600.0
2013-01-28 14:55:00,54.5,54.51,54.47,54.47,4100.0,47.4977,47.5064,47.4716,47.4716,4100.0
2013-01-28 15:00:00,54.47,54.49,54.45,54.47,7300.0,47.4716,47.489,47.4541,47.4716,7300.0
2013-01-28 15:05:00,54.48,54.5,54.46,54.49,22000.0,47.4803,47.4977,47.4628,47.489,22000.0
2013-01-28 15:10:00,54.49,54.5,54.49,54.5,9100.0,47.489,47.4977,47.489,47.4977,9100.0
2013-01-28 15:15:00,54.5,54.51,54.48,54.49,26000.0,47.4977,47.5064,47.4803,47.489,26000.0
2013-01-28 15:20:00,54.49,54.51,54.46,54.47,119200.0,47.489,47.5064,47.4628,47.4716,119200.0
2013-01-28 15:25:00,54.47,54.48,54.41,54.41,23400.0,47.4716,47.4803,47.4193,47.4193,23400.0
2013-01-28 15:30:00,54.41,54.49,54.41,54.49,10000.0,47.4193,47.489,47.4193,47.489,10000.0
2013-01-28 15:35:00,54.49,54.49,54.43,54.45,18100.0,47.489,47.489,47.4367,47.4541,18100.0
2013-01-28 15:40:00,54.44,54.5,54.42,54.5,14300.0,47.4454,47.4977,47.428,47.4977,14300.0
2013-01-28 15:45:00,54.49,54.49,54.45,54.46,28200.0,47.489,47.489,47.4541,47.4628,28200.0
2013-01-28 15:50:00,54.46,54.48,54.43,54.44,36000.0,47.4628,47.4803,47.4367,47.4454,36000.0
2013-01-28 15:55:00,54.44,54.49,54.42,54.46,86100.0,47.4454,47.489,47.428,47.4628,86100.0
2013-01-29 09:30:00,54.34,54.35,54.09,54.3,20200.0,47.3583,47.367,47.1404,47.3234,20200.0
2013-01-29 09:35:00,54.25,54.4,54.23,54.37,11300.0,47.2798,47.4106,47.2624,47.3844,11300.0
2013-01-29 09:40:00,54.32,54.37,54.29,54.29,24600.0,47.3408,47.3844,47.3147,47.3147,24600.0
2013-01-29 09:45:00,54.3,54.51,54.3,54.47,34600.0,47.3234,47.5064,47.3234,47.4716,34600.0
2013-01-29 09:50:00,54.48,54.59,54.48,54.55,18200.0,47.4803,47.5761,47.4803,47.5413,18200.0
2013-01-29 09:55:00,54.55,54.55,54.48,54.52,48900.0,47.5413,47.5413,47.4803,47.5151,48900.0
2013-01-29 10:00:00,54.5,54.56,54.39,54.42,27200.0,47.4977,47.55,47.4018,47.428,27200.0
2013-01-29 10:05:00,54.41,54.41,54.27,54.33,14000.0,47.4193,47.4193,47.2973,47.3495,14000.0
2013-01-29 10:10:00,54.32,54.53,54.31,54.49,27900.0,47.3408,47.5239,47.3321,47.489,27900.0
2013-01-29 10:15:00,54.48,54.5,54.45,54.5,38500.0,47.4803,47.4977,47.4541,47.4977,38500.0
2013-01-29 10:20:00,54.5,54.5,54.45,54.49,45700.0,47.4977,47.4977,47.4541,47.489,45700.0
2013-01-29 10:25:00,54.49,54.49,54.38,54.45,55500.0,47.489,47.489,47.3931,47.4541,55500.0
2013-01-29 10:30:00,54.45,54.45,54.38,54.4,31400.0,47.4541,47.4541,47.3931,47.4106,31400.0
2013-01-29 10:35:00,54.4,54.41,54.35,54.35,37900.0,47.4106,47.4193,47.367,47.367,37900.0
2013-01-29 10:40:00,54.35,54.46,54.34,54.46,16600.0,47.367,47.4628,47.3583,47.4628,16600.0
2013-01-29 10:45:00,54.46,54.5,54.46,54.5,28500.0,47.4628,47.4977,47.4628,47.4977,28500.0
2013-01-29 10:50:00,54.5,54.53,54.47,54.48,66900.0,47.4977,47.5239,47.4716,47.4803,66900.0
2013-01-29 10:55:00,54.49,54.5,54.47,54.48,22200.0,47.489,47.4977,47.4716,47.4803,22200.0
2013-01-29 11:00:00,54.48,54.5,54.48,54.5,24200.0,47.4803,47.4977,47.4803,47.4977,24200.0
2013-01-29 11:05:00,54.5,54.5,54.49,54.5,26300.0,47.4977,47.4977,47.489,47.4977,26300.0
2013-01-29 11:10:00,54.5,54.52,54.48,54.5,74700.0,47.4977,47.5151,47.4803,47.4977,74700.0
2013-01-29 11:15:00,54.49,54.57,54.49,54.57,19500.0,47.489,47.5587,47.489,47.5587,19500.0
2013-01-29 11:20:00,54.57,54.73,54.57,54.72,13300.0,47.5587,47.6982,47.5587,47.6894,13300.0
2013-01-29 11:25:00,54.72,54.75,54.68,54.74,32300.0,47.6894,47.7156,47.6546,47.7069,32300.0
2013-01-29 11:30:00,54.74,54.75,54.73,54.75,9800.0,47.7069,47.7156,47.6982,47.7156,9800.0
2013-01-29 11:35:00,54.75,54.83,54.74,54.83,28100.0,47.7156,47.7853,47.7069,47.7853,28100.0
2013-01-29 11:40:00,54.83,54.84,54.81,54.83,12300.0,47.7853,47.794,47.7679,47.7853,12300.0
2013-01-29 11:45:00,54.83,54.86,54.82,54.84,18600.0,47.7853,47.8115,47.7766,47.794,18600.0
2013-01-29 11:50:00,54.83,54.89,54.83,54.86,80100.0,47.7853,47.8376,47.7853,47.8115,80100.0
2013-01-29 11:55:00,54.85,54.86,54.77,54.78,16600.0,47.8027,47.8115,47.733,47.7417,16600.0
2013-01-29 12:00:00,54.78,54.8,54.71,54.72,18600.0,47.7417,47.7592,47.6807,47.6894,18600.0
2013-01-29 12:05:00,54.72,54.73,54.67,54.67,11000.0,47.6894,47.6982,47.6459,47.6459,11000.0
2013-01-29 12:10:00,54.66,54.77,54.66,54.75,16700.0,47.6371,47.733,47.6371,47.7156,16700.0
2013-01-29 12:15:00,54.75,54.75,54.73,54.75,5000.0,47.7156,47.7156,47.6982,47.7156,5000.0
2013-01-29 12:20:00,54.75,54.76,54.72,54.73,11500.0,47.7156,47.7243,47.6894,47.6982,11500.0
2013-01-29 12:25:00,54.74,54.76,54.73,54.76,10300.0,47.7069,47.7243,47.6982,47.7243,10300.0
2013-01-29 12:30:00,54.76,54.77,54.76,54.77,7000.0,47.7243,47.733,47.7243,47.733,7000.0
2013-01-29 12:35:00,54.77,54.83,54.77,54.82,5700.0,47.733,47.7853,47.733,47.7766,5700.0
2013-01-29 12:40:00,54.83,54.86,54.82,54.85,14800.0,47.7853,47.8115,47.7766,47.8027,14800.0
2013-01-29 12:45:00,54.86,54.87,54.86,54.87,11500.0,47.8115,47.8202,47.8115,47.8202,11500.0
2013-01-29 12:50:00,54.87,54.87,54.83,54.84,37600.0,47.8202,47.8202,47.7853,47.794,37600.0
2013-01-29 12:55:00,54.85,54.85,54.79,54.82,21700.0,47.8027,47.8027,47.7504,47.7766,21700.0
2013-01-29 13:00:00,54.81,54.84,54.81,54.82,8400.0,47.7679,47.794,47.7679,47.7766,8400.0
2013-01-29 13:05:00,54.82,54.84,54.82,54.83,14700.0,47.7766,47.794,47.7766,47.7853,14700.0
2013-01-29 13:10:00,54.84,54.85,54.83,54.85,11300.0,47.794,47.8027,47.7853,47.8027,11300.0
2013-01-29 13:15:00,54.84,54.85,54.84,54.84,16400.0,47.794,47.8027,47.794,47.794,16400.0
2013-01-29 13:20:00,54.85,54.85,54.82,54.82,14700.0,47.8027,47.8027,47.7766,47.7766,14700.0
2013-01-29 13:25:00,54.83,54.83,54.81,54.82,33200.0,47.7853,47.7853,47.7679,47.7766,33200.0
2013-01-29 13:30:00,54.83,54.83,54.81,54.82,17300.0,47.7853,47.7853,47.7679,47.7766,17300.0
2013-01-29 13:35:00,54.83,54.86,54.82,54.85,36600.0,47.7853,47.8115,47.7766,47.8027,36600.0
2013-01-29 13:40:00,54.85,54.86,54.81,54.83,30400.0,47.8027,47.8115,47.7679,47.7853,30400.0
2013-01-29 13:45:00,54.83,54.83,54.76,54.76,13800.0,47.7853,47.7853,47.7243,47.7243,13800.0
2013-01-29 13:50:00,54.76,54.84,54.76,54.84,36000.0,47.7243,47.794,47.7243,47.794,36000.0
2013-01-29 13:55:00,54.84,54.85,54.83,54.84,52600.0,47.794,47.8027,47.7853,47.794,52600.0
2013-01-29 14:00:00,54.84,54.88,54.84,54.87,9200.0,47.794,47.8289,47.794,47.8202,9200.0
2013-01-29 14:05:00,54.88,54.89,54.88,54.89,12400.0,47.8289,47.8376,47.8289,47.8376,12400.0
2013-01-29 14:10:00,54.89,54.89,54.88,54.88,17400.0,47.8376,47.8376,47.8289,47.8289,17400.0
2013-01-29 14:15:00,54.89,54.92,54.83,54.92,63800.0,47.8376,47.8637,47.7853,47.8637,63800.0
2013-01-29 14:20:00,54.91,54.93,54.91,54.93,14400.0,47.855,47.8725,47.855,47.8725,14400.0
2013-01-29 14:25:00,54.93,54.94,54.92,54.94,20600.0,47.8725,47.8812,47.8637,47.8812,20600.0
2013-01-29 14:30:00,54.93,54.96,54.93,54.95,47800.0,47.8725,47.8986,47.8725,47.8899,47800.0
2013-01-29 14:35:00,54.95,54.96,54.93,54.95,44600.0,47.8899,47.8986,47.8725,47.8899,44600.0
2013-01-29 14:40:00,54.94,54.97,54.93,54.97,16300.0,47.8812,47.9073,47.8725,47.9073,16300.0
2013-01-29 14:45:00,54.97,54.97,54.94,54.95,14300.0,47.9073,47.9073,47.8812,47.8899,14300.0
2013-01-29 14:50:00,54.95,54.95,54.94,54.94,14300.0,47.8899,47.8899,47.8812,47.8812,14300.0
2013-01-29 14:55:00,54.95,54.96,54.94,54.95,17500.0,47.8899,47.8986,47.8812,47.8899,17500.0
2013-01-29 15:00:00,54.95,54.96,54.93,54.94,21600.0,47.8899,47.8986,47.8725,47.8812,21600.0
2013-01-29 15:05:00,54.93,54.94,54.87,54.88,27400.0,47.8725,47.8812,47.8202,47.8289,27400.0
2013-01-29 15:10:00,54.89,54.92,54.87,54.87,23000.0,47.8376,47.8637,47.8202,47.8202,23000.0
2013-01-29 15:15:00,54.87,54.91,54.86,54.91,14200.0,47.8202,47.855,47.8115,47.855,14200.0
2013-01-29 15:20:00,54.91,54.93,54.89,54.93,17300.0,47.855,47.8725,47.8376,47.8725,17300.0
2013-01-29 15:25:00,54.93,54.97,54.91,54.96,37800.0,47.8725,47.9073,47.855,47.8986,37800.0
2013-01-29 15:30:00,54.96,54.96,54.91,54.91,43400.0,47.8986,47.8986,47.855,47.855,43400.0
2013-01-29 15:35:00,54.91,54.94,54.89,54.94,25200.0,47.855,47.8812,47.8376,47.8812,25200.0
2013-01-29 15:40:00,54.94,54.96,54.93,54.94,34400.0,47.8812,47.8986,47.8725,47.8812,34400.0
2013-01-29 15:45:00,54.94,54.96,54.92,54.94,40500.0,47.8812,47.8986,47.8637,47.8812,40500.0
2013-01-29 15:50:00,54.94,55.01,54.94,54.95,57900.0,47.8812,47.9422,47.8812,47.8899,57900.0
2013-01-29 15:55:00,54.95,55.02,54.95,54.99,90200.0,47.8899,47.9509,47.8899,47.9247,90200.0
2013-01-30 09:30:00,54.87,54.95,54.79,54.9,38400.0,47.8202,47.8899,47.7504,47.8463,38400.0
2013-01-30 09:35:00,54.9,54.91,54.83,54.86,12400.0,47.8463,47.855,47.7853,47.8115,12400.0
2013-01-30 09:40:00,54.84,54.87,54.82,54.85,13900.0,47.794,47.8202,47.7766,47.8027,13900.0
2013-01-30 09:45:00,54.87,54.91,54.84,54.9,8800.0,47.8202,47.855,47.794,47.8463,8800.0
2013-01-30 09:50:00,54.91,54.91,54.83,54.84,16400.0,47.855,47.855,47.7853,47.794,16400.0
2013-01-30 09:55:00,54.85,54.87,54.79,54.81,11900.0,47.8027,47.8202,47.7504,47.7679,11900.0
2013-01-30 10:00:00,54.81,54.82,54.64,54.64,10900.0,47.7679,47.7766,47.6197,47.6197,10900.0
2013-01-30 10:05:00,54.65,54.7,54.59,54.62,7200.0,47.6284,47.672,47.5761,47.6023,7200.0
2013-01-30 10:10:00,54.62,54.7,54.6,54.7,9700.0,47.6023,47.672,47.5849,47.672,9700.0
2013-01-30 10:15:00,54.69,54.7,54.65,54.67,5800.0,47.6633,47.672,47.6284,47.6459,5800.0
2013-01-30 10:20:00,54.67,54.68,54.61,54.61,8400.0,47.6459,47.6546,47.5936,47.5936,8400.0
2013-01-30 10:25:00,54.61,54.66,54.6,54.63,6100.0,47.5936,47.6371,47.5849,47.611,6100.0
2013-01-30 10:30:00,54.64,54.67,54.63,54.65,4200.0,47.6197,47.6459,47.611,47.6284,4200.0
2013-01-30 10:35:00,54.64,54.78,54.64,54.77,28300.0,47.6197,47.7417,47.6197,47.733,28300.0
2013-01-30 10:40:00,54.78,54.78,54.7,54.7,31900.0,47.7417,47.7417,47.672,47.672,31900.0
2013-01-30 10:45:00,54.71,54.84,54.71,54.82,8700.0,47.6807,47.794,47.6807,47.7766,8700.0
2013-01-30 10:50:00,54.82,54.85,54.76,54.76,6700.0,47.7766,47.8027,47.7243,47.7243,6700.0
2013-01-30 10:55:00,54.78,54.84,54.77,54.83,17600.0,47.7417,47.794,47.733,47.7853,17600.0
2013-01-30 11:00:00,54.84,54.84,54.82,54.83,5000.0,47.794,47.794,47.7766,47.7853,5000.0
2013-01-30 11:05:00,54.83,54.9,54.82,54.88,12000.0,47.7853,47.8463,47.7766,47.8289,12000.0
2013-01-30 11:10:00,54.9,54.98,54.9,54.9,18700.0,47.8463,47.916,47.8463,47.8463,18700.0
2013-01-30 11:15:00,54.91,54.92,54.9,54.92,5500.0,47.855,47.8637,47.8463,47.8637,5500.0
2013-01-30 11:20:00,54.94,54.96,54.94,54.95,15600.0,47.8812,47.8986,47.8812,47.8899,15600.0
2013-01-30 11:25:00,54.95,54.97,54.94,54.97,7100.0,47.8899,47.9073,47.8812,47.9073,7100.0
2013-01-30 11:30:00,54.96,55.0,54.95,55.0,9200.0,47.8986,47.9335,47.8899,47.9335,9200.0
2013-01-30 11:35:00,55.0,55.0,54.97,54.99,12900.0,47.9335,47.9335,47.9073,47.9247,12900.0
2013-01-30 11:40:00,55.0,55.0,54.97,54.98,11000.0,47.9335,47.9335,47.9073,47.916,11000.0
2013-01-30 11:45:00,54.98,55.0,54.98,54.99,14000.0,47.916,47.9335,47.916,47.9247,14000.0
2013-01-30 11:50:00,54.98,55.0,54.98,55.0,12000.0,47.916,47.9335,47.916,47.9335,12000.0
2013-01-30 11:55:00,55.0,55.02,54.98,55.0,68500.0,47.9335,47.9509,47.916,47.9335,68500.0
2013-01-30 12:00:00,54.99,55.01,54.99,55.01,24500.0,47.9247,47.9422,47.9247,47.9422,24500.0
2013-01-30 12:05:00,55.0,55.01,54.92,54.94,22400.0,47.9335,47.9422,47.8637,47.8812,22400.0
2013-01-30 12:10:00,54.95,54.97,54.93,54.97,16300.0,47.8899,47.9073,47.8725,47.9073,16300.0
2013-01-30 12:15:00,54.97,55.05,54.95,54.96,12000.0,47.9073,47.977,47.8899,47.8986,12000.0
2013-01-30 12:20:00,54.98,55.02,54.96,54.98,17700.0,47.916,47.9509,47.8986,47.916,17700.0
2013-01-30 12:25:00,54.96,55.02,54.95,55.0,10600.0,47.8986,47.9509,47.8899,47.9335,10600.0
2013-01-30 12:30:00,55.0,55.01,54.99,55.0,6100.0,47.9335,47.9422,47.9247,47.9335,6100.0
2013-01-30 12:35:00,55.0,55.01,54.96,55.0,28100.0,47.9335,47.9422,47.8986,47.9335,28100.0
2013-01-30 12:40:00,55.0,55.01,54.98,54.99,16500.0,47.9335,47.9422,47.916,47.9247,16500.0
2013-01-30 12:45:00,54.99,55.01,54.98,55.0,21400.0,47.9247,47.9422,47.916,47.9335,21400.0
2013-01-30 12:50:00,55.0,55.02,54.96,54.96,25400.0,47.9335,47.9509,47.8986,47.8986,25400.0
2013-01-30 12:55:00,54.98,55.08,54.98,55.08,9900.0,47.916,48.0032,47.916,48.0032,9900.0
2013-01-30 13:00:00,55.05,55.05,54.99,55.02,13700.0,47.977,47.977,47.9247,47.9509,13700.0
2013-01-30 13:05:00,55.02,55.04,54.96,55.0,41000.0,47.9509,47.9683,47.8986,47.9335,41000.0
2013-01-30 13:10:00,55.0,55.02,54.99,55.0,29100.0,47.9335,47.9509,47.9247,47.9335,29100.0
2013-01-30 13:15:00,55.0,55.0,54.97,55.0,13000.0,47.9335,47.9335,47.9073,47.9335,13000.0
2013-01-30 13:20:00,54.99,55.0,54.99,55.0,5500.0,47.9247,47.9335,47.9247,47.9335,5500.0
2013-01-30 13:25:00,55.0,55.0,54.98,54.99,16900.0,47.9335,47.9335,47.916,47.9247,16900.0
2013-01-30 13:30:00,55.0,55.0,54.97,54.98,19400.0,47.9335,47.9335,47.9073,47.916,19400.0
2013-01-30 13:35:00,54.98,55.0,54.97,54.98,10900.0,47.916,47.9335,47.9073,47.916,10900.0
2013-01-30 13:40:00,54.98,55.0,54.98,55.0,22000.0,47.916,47.9335,47.916,47.9335,22000.0
2013-01-30 13:45:00,55.01,55.02,54.97,55.0,23500.0,47.9422,47.9509,47.9073,47.9335,23500.0
2013-01-30 13:50:00,55.0,55.0,54.99,54.99,12100.0,47.9335,47.9335,47.9247,47.9247,12100.0
2013-01-30 13:55:00,55.0,55.0,54.98,55.0,38700.0,47.9335,47.9335,47.916,47.9335,38700.0
2013-01-30 14:00:00,54.99,55.0,54.97,54.97,43800.0,47.9247,47.9335,47.9073,47.9073,43800.0
2013-01-30 14:05:00,54.97,55.0,54.88,54.89,33100.0,47.9073,47.9335,47.8289,47.8376,33100.0
2013-01-30 14:10:00,54.88,54.98,54.88,54.93,23000.0,47.8289,47.916,47.8289,47.8725,23000.0
2013-01-30 14:15:00,54.92,55.0,54.89,54.91,29100.0,47.8637,47.9335,47.8376,47.855,29100.0
2013-01-30 14:20:00,54.9,54.96,54.9,54.95,55900.0,47.8463,47.8986,47.8463,47.8899,55900.0
2013-01-30 14:25:00,54.95,55.0,54.91,54.98,36100.0,47.8899,47.9335,47.855,47.916,36100.0
2013-01-30 14:30:00,54.97,55.02,54.92,54.94,62300.0,47.9073,47.9509,47.8637,47.8812,62300.0
2013-01-30 14:35:00,54.94,54.99,54.93,54.93,33000.0,47.8812,47.9247,47.8725,47.8725,33000.0
2013-01-30 14:40:00,54.94,54.99,54.94,54.97,15100.0,47.8812,47.9247,47.8812,47.9073,15100.0
2013-01-30 14:45:00,54.98,54.98,54.93,54.93,25400.0,47.916,47.916,47.8725,47.8725,25400.0
2013-01-30 14:50:00,54.92,54.98,54.92,54.97,20000.0,47.8637,47.916,47.8637,47.9073,20000.0
2013-01-30 14:55:00,54.97,55.0,54.96,54.96,24100.0,47.9073,47.9335,47.8986,47.8986,24100.0
2013-01-30 15:00:00,54.96,54.97,54.93,54.97,42100.0,47.8986,47.9073,47.8725,47.9073,42100.0
2013-01-30 15:05:00,54.97,55.01,54.96,54.98,39000.0,47.9073,47.9422,47.8986,47.916,39000.0
2013-01-30 15:10:00,54.99,55.01,54.92,54.93,53200.0,47.9247,47.9422,47.8637,47.8725,53200.0
2013-01-30 15:15:00,54.92,54.93,54.83,54.87,25100.0,47.8637,47.8725,47.7853,47.8202,25100.0
2013-01-30 15:20:00,54.87,54.88,54.83,54.84,23600.0,47.8202,47.8289,47.7853,47.794,23600.0
2013-01-30 15:25:00,54.86,54.96,54.84,54.94,38600.0,47.8115,47.8986,47.794,47.8812,38600.0
2013-01-30 15:30:00,54.94,54.96,54.86,54.91,43900.0,47.8812,47.8986,47.8115,47.855,43900.0
2013-01-30 15:35:00,54.89,54.95,54.86,54.94,51800.0,47.8376,47.8899,47.8115,47.8812,51800.0
2013-01-30 15:40:00,54.94,54.98,54.92,54.97,115100.0,47.8812,47.916,47.8637,47.9073,115100.0
2013-01-30 15:45:00,54.97,55.01,54.94,54.99,99500.0,47.9073,47.9422,47.8812,47.9247,99500.0
2013-01-30 15:50:00,55.0,55.01,54.93,54.94,131100.0,47.9335,47.9422,47.8725,47.8812,131100.0
2013-01-30 15:55:00,54.94,55.0,54.9,54.94,143900.0,47.8812,47.9335,47.8463,47.8812,143900.0
2013-01-31 09:30:00,54.8,54.8,54.55,54.6,24500.0,47.7592,47.7592,47.5413,47.5849,24500.0
2013-01-31 09:35:00,54.6,54.69,54.54,54.61,6500.0,47.5849,47.6633,47.5326,47.5936,6500.0
2013-01-31 09:40:00,54.63,54.85,54.57,54.85,13500.0,47.611,47.8027,47.5587,47.8027,13500.0
2013-01-31 09:45:00,54.86,54.9,54.81,54.84,16200.0,47.8115,47.8463,47.7679,47.794,16200.0
2013-01-31 09:50:00,54.85,54.94,54.84,54.94,14800.0,47.8027,47.8812,47.794,47.8812,14800.0
2013-01-31 09:55:00,54.9,55.02,54.89,54.93,26700.0,47.8463,47.9509,47.8376,47.8725,26700.0
2013-01-31 10:00:00,54.92,54.92,54.8,54.8,17200.0,47.8637,47.8637,47.7592,47.7592,17200.0
2013-01-31 10:05:00,54.8,54.88,54.8,54.86,13400.0,47.7592,47.8289,47.7592,47.8115,13400.0
2013-01-31 10:10:00,54.85,54.9,54.83,54.86,16300.0,47.8027,47.8463,47.7853,47.8115,16300.0
2013-01-31 10:15:00,54.86,54.89,54.84,54.86,9400.0,47.8115,47.8376,47.794,47.8115,9400.0
2013-01-31 10:20:00,54.86,54.92,54.85,54.9,16000.0,47.8115,47.8637,47.8027,47.8463,16000.0
2013-01-31 10:25:00,54.89,54.9,54.76,54.81,13000.0,47.8376,47.8463,47.7243,47.7679,13000.0
2013-01-31 10:30:00,54.81,54.87,54.78,54.86,10700.0,47.7679,47.8202,47.7417,47.8115,10700.0
2013-01-31 10:35:00,54.86,54.86,54.82,54.83,5000.0,47.8115,47.8115,47.7766,47.7853,5000.0
2013-01-31 10:40:00,54.81,54.82,54.76,54.79,7400.0,47.7679,47.7766,47.7243,47.7504,7400.0
2013-01-31 10:45:00,54.79,54.79,54.73,54.74,8600.0,47.7504,47.7504,47.6982,47.7069,8600.0
2013-01-31 10:50:00,54.74,54.79,54.74,54.79,13500.0,47.7069,47.7504,47.7069,47.7504,13500.0
2013-01-31 10:55:00,54.79,54.91,54.79,54.9,44600.0,47.7504,47.855,47.7504,47.8463,44600.0
2013-01-31 11:00:00,54.87,54.9,54.83,54.9,16000.0,47.8202,47.8463,47.7853,47.8463,16000.0
2013-01-31 11:05:00,54.9,54.98,54.9,54.94,25000.0,47.8463,47.916,47.8463,47.8812,25000.0
2013-01-31 11:10:00,54.93,54.95,54.92,54.94,7500.0,47.8725,47.8899,47.8637,47.8812,7500.0
2013-01-31 11:15:00,54.94,55.02,54.94,55.02,119600.0,47.8812,47.9509,47.8812,47.9509,119600.0
2013-01-31 11:20:00,55.02,55.04,54.93,54.94,19300.0,47.9509,47.9683,47.8725,47.8812,19300.0
2013-01-31 11:25:00,54.95,54.95,54.88,54.88,20400.0,47.8899,47.8899,47.8289,47.8289,20400.0
2013-01-31 11:30:00,54.88,54.89,54.78,54.8,18200.0,47.8289,47.8376,47.7417,47.7592,18200.0
2013-01-31 11:35:00,54.8,54.88,54.8,54.88,5200.0,47.7592,47.8289,47.7592,47.8289,5200.0
2013-01-31 11:40:00,54.88,54.9,54.85,54.85,13700.0,47.8289,47.8463,47.8027,47.8027,13700.0
2013-01-31 11:45:00,54.85,54.88,54.84,54.86,8700.0,47.8027,47.8289,47.794,47.8115,8700.0
2013-01-31 11:50:00,54.86,54.88,54.82,54.83,9400.0,47.8115,47.8289,47.7766,47.7853,9400.0
2013-01-31 11:55:00,54.83,54.87,54.83,54.86,7400.0,47.7853,47.8202,47.7853,47.8115,7400.0
2013-01-31 12:00:00,54.86,54.89,54.85,54.86,9800.0,47.8115,47.8376,47.8027,47.8115,9800.0
2013-01-31 12:05:00,54.85,54.87,54.83,54.84,7600.0,47.8027,47.8202,47.7853,47.794,7600.0
2013-01-31 12:10:00,54.84,54.88,54.84,54.88,6000.0,47.794,47.8289,47.794,47.8289,6000.0
2013-01-31 12:15:00,54.89,54.96,54.89,54.95,23800.0,47.8376,47.8986,47.8376,47.8899,23800.0
2013-01-31 12:20:00,54.95,54.96,54.92,54.93,8700.0,47.8899,47.8986,47.8637,47.8725,8700.0
2013-01-31 12:25:00,54.93,54.96,54.91,54.92,4400.0,47.8725,47.8986,47.855,47.8637,4400.0
2013-01-31 12:30:00,54.92,54.95,54.91,54.95,5600.0,47.8637,47.8899,47.855,47.8899,5600.0
2013-01-31 12:35:00,54.96,54.98,54.94,54.95,7900.0,47.8986,47.916,47.8812,47.8899,7900.0
2013-01-31 12:40:00,54.95,54.96,54.95,54.95,10400.0,47.8899,47.8986,47.8899,47.8899,10400.0
2013-01-31 12:45:00,54.95,54.97,54.92,54.94,18200.0,47.8899,47.9073,47.8637,47.8812,18200.0
2013-01-31 12:50:00,54.94,54.96,54.94,54.96,10900.0,47.8812,47.8986,47.8812,47.8986,10900.0
2013-01-31 12:55:00,54.95,54.97,54.93,54.96,19700.0,47.8899,47.9073,47.8725,47.8986,19700.0
2013-01-31 13:00:00,54.96,54.98,54.96,54.97,3100.0,47.8986,47.916,47.8986,47.9073,3100.0
2013-01-31 13:05:00,54.97,54.99,54.96,54.98,6300.0,47.9073,47.9247,47.8986,47.916,6300.0
2013-01-31 13:10:00,54.99,55.0,54.98,54.98,13100.0,47.9247,47.9335,47.916,47.916,13100.0
2013-01-31 13:15:00,54.99,55.01,54.98,54.98,15200.0,47.9247,47.9422,47.916,47.916,15200.0
2013-01-31 13:20:00,54.97,54.98,54.94,54.95,23700.0,47.9073,47.916,47.8812,47.8899,23700.0
2013-01-31 13:25:00,54.94,54.95,54.93,54.93,3100.0,47.8812,47.8899,47.8725,47.8725,3100.0
2013-01-31 13:30:00,54.94,54.95,54.93,54.93,5300.0,47.8812,47.8899,47.8725,47.8725,5300.0
2013-01-31 13:35:00,54.94,54.96,54.94,54.95,10900.0,47.8812,47.8986,47.8812,47.8899,10900.0
2013-01-31 13:40:00,54.96,55.0,54.93,54.96,19400.0,47.8986,47.9335,47.8725,47.8986,19400.0
2013-01-31 13:45:00,54.96,55.0,54.93,54.95,14700.0,47.8986,47.9335,47.8725,47.8899,14700.0
2013-01-31 13:50:00,54.93,54.97,54.93,54.96,7000.0,47.8725,47.9073,47.8725,47.8986,7000.0
2013-01-31 13:55:00,54.95,54.96,54.95,54.95,1700.0,47.8899,47.8986,47.8899,47.8899,1700.0
2013-01-31 14:00:00,54.95,54.98,54.95,54.97,10300.0,47.8899,47.916,47.8899,47.9073,10300.0
2013-01-31 14:05:00,54.96,54.97,54.95,54.97,6300.0,47.8986,47.9073,47.8899,47.9073,6300.0
2013-01-31 14:10:00,54.97,54.97,54.93,54.95,12200.0,47.9073,47.9073,47.8725,47.8899,12200.0
2013-01-31 14:15:00,54.95,54.96,54.94,54.95,9000.0,47.8899,47.8986,47.8812,47.8899,9000.0
2013-01-31 14:20:00,54.94,54.96,54.94,54.94,10600.0,47.8812,47.8986,47.8812,47.8812,10600.0
2013-01-31 14:25:00,54.95,54.95,54.94,54.95,2900.0,47.8899,47.8899,47.8812,47.8899,2900.0
2013-01-31 14:30:00,54.95,54.96,54.94,54.95,28400.0,47.8899,47.8986,47.8812,47.8899,28400.0
2013-01-31 14:35:00,54.95,54.95,54.94,54.95,8800.0,47.8899,47.8899,47.8812,47.8899,8800.0
2013-01-31 14:40:00,54.95,54.95,54.94,54.95,17700.0,47.8899,47.8899,47.8812,47.8899,17700.0
2013-01-31 14:45:00,54.95,54.95,54.93,54.93,8200.0,47.8899,47.8899,47.8725,47.8725,8200.0
2013-01-31 14:50:00,54.94,54.95,54.92,54.95,17200.0,47.8812,47.8899,47.8637,47.8899,17200.0
2013-01-31 14:55:00,54.94,54.95,54.93,54.93,20200.0,47.8812,47.8899,47.8725,47.8725,20200.0
2013-01-31 15:00:00,54.93,54.95,54.93,54.94,41400.0,47.8725,47.8899,47.8725,47.8812,41400.0
2013-01-31 15:05:00,54.95,54.95,54.94,54.95,21000.0,47.8899,47.8899,47.8812,47.8899,21000.0
2013-01-31 15:10:00,54.95,54.95,54.89,54.89,30500.0,47.8899,47.8899,47.8376,47.8376,30500.0
2013-01-31 15:15:00,54.89,54.93,54.88,54.93,22000.0,47.8376,47.8725,47.8289,47.8725,22000.0
2013-01-31 15:20:00,54.93,54.94,54.9,54.91,17100.0,47.8725,47.8812,47.8463,47.855,17100.0
2013-01-31 15:25:00,54.91,54.92,54.89,54.9,19800.0,47.855,47.8637,47.8376,47.8463,19800.0
2013-01-31 15:30:00,54.89,54.93,54.85,54.91,28100.0,47.8376,47.8725,47.8027,47.855,28100.0
2013-01-31 15:35:00,54.9,54.95,54.9,54.93,37500.0,47.8463,47.8899,47.8463,47.8725,37500.0
2013-01-31 15:40:00,54.93,54.94,54.83,54.84,35200.0,47.8725,47.8812,47.7853,47.794,35200.0
2013-01-31 15:45:00,54.84,54.86,54.77,54.77,35600.0,47.794,47.8115,47.733,47.733,35600.0
2013-01-31 15:50:00,54.77,54.88,54.76,54.88,55100.0,47.733,47.8289,47.7243,47.8289,55100.0
2013-01-31 15:55:00,54.88,54.92,54.8,54.81,179600.0,47.8289,47.8637,47.7592,47.7679,179600.0
2013-02-01 09:30:00,55.43,55.43,55.11,55.14,33200.0,48.3082,48.3082,48.0293,48.0555,33200.0
2013-02-01 09:35:00,55.16,55.54,55.14,55.48,19300.0,48.0729,48.4041,48.0555,48.3518,19300.0
2013-02-01 09:40:00,55.54,55.58,55.36,55.39,22700.0,48.4041,48.4389,48.2472,48.2734,22700.0
2013-02-01 09:45:00,55.37,55.4,55.26,55.26,28700.0,48.2559,48.2821,48.1601,48.1601,28700.0
2013-02-01 09:50:00,55.28,55.41,55.28,55.38,46200.0,48.1775,48.2908,48.1775,48.2646,46200.0
2013-02-01 09:55:00,55.35,55.41,55.29,55.35,59000.0,48.2385,48.2908,48.1862,48.2385,59000.0
2013-02-01 10:00:00,55.35,55.5,55.21,55.24,59400.0,48.2385,48.3692,48.1165,48.1426,59400.0
2013-02-01 10:05:00,55.24,55.47,55.23,55.36,44200.0,48.1426,48.3431,48.1339,48.2472,44200.0
2013-02-01 10:10:00,55.37,55.42,55.32,55.34,11700.0,48.2559,48.2995,48.2123,48.2298,11700.0
2013-02-01 10:15:00,55.35,55.37,55.28,55.31,17500.0,48.2385,48.2559,48.1775,48.2036,17500.0
2013-02-01 10:20:00,55.32,55.35,55.28,55.32,13200.0,48.2123,48.2385,48.1775,48.2123,13200.0
2013-02-01 10:25:00,55.32,55.34,55.27,55.29,44700.0,48.2123,48.2298,48.1688,48.1862,44700.0
2013-02-01 10:30:00,55.28,55.3,55.28,55.3,15400.0,48.1775,48.1949,48.1775,48.1949,15400.0
2013-02-01 10:35:00,55.3,55.3,55.29,55.3,23300.0,48.1949,48.1949,48.1862,48.1949,23300.0
2013-02-01 10:40:00,55.3,55.33,55.27,55.33,35700.0,48.1949,48.2211,48.1688,48.2211,35700.0
2013-02-01 10:45:00,55.33,55.39,55.33,55.38,16500.0,48.2211,48.2734,48.2211,48.2646,16500.0
2013-02-01 10:50:00,55.38,55.38,55.3,55.3,16800.0,48.2646,48.2646,48.1949,48.1949,16800.0
2013-02-01 10:55:00,55.3,55.36,55.3,55.32,35900.0,48.1949,48.2472,48.1949,48.2123,35900.0
2013-02-01 11:00:00,55.32,55.35,55.27,55.28,67100.0,48.2123,48.2385,48.1688,48.1775,67100.0
2013-02-01 11:05:00,55.29,55.32,55.29,55.3,20200.0,48.1862,48.2123,48.1862,48.1949,20200.0
2013-02-01 11:10:00,55.3,55.3,55.28,55.29,32400.0,48.1949,48.1949,48.1775,48.1862,32400.0
2013-02-01 11:15:00,55.3,55.35,55.3,55.33,11100.0,48.1949,48.2385,48.1949,48.2211,11100.0
2013-02-01 11:20:00,55.33,55.36,55.29,55.34,43300.0,48.2211,48.2472,48.1862,48.2298,43300.0
2013-02-01 11:25:00,55.34,55.36,55.32,55.34,49600.0,48.2298,48.2472,48.2123,48.2298,49600.0
2013-02-01 11:30:00,55.35,55.4,55.33,55.39,42900.0,48.2385,48.2821,48.2211,48.2734,42900.0
2013-02-01 11:35:00,55.39,55.4,55.38,55.4,11800.0,48.2734,48.2821,48.2646,48.2821,11800.0
2013-02-01 11:40:00,55.4,55.4,55.38,55.38,17400.0,48.2821,48.2821,48.2646,48.2646,17400.0
2013-02-01 11:45:00,55.38,55.4,55.36,55.37,10000.0,48.2646,48.2821,48.2472,48.2559,10000.0
2013-02-01 11:50:00,55.36,55.39,55.36,55.37,4900.0,48.2472,48.2734,48.2472,48.2559,4900.0
2013-02-01 11:55:00,55.38,55.4,55.32,55.35,29200.0,48.2646,48.2821,48.2123,48.2385,29200.0
2013-02-01 12:00:00,55.37,55.37,55.29,55.31,15100.0,48.2559,48.2559,48.1862,48.2036,15100.0
2013-02-01 12:05:00,55.31,55.36,55.31,55.34,12800.0,48.2036,48.2472,48.2036,48.2298,12800.0
2013-02-01 12:10:00,55.34,55.35,55.3,55.35,26200.0,48.2298,48.2385,48.1949,48.2385,26200.0
2013-02-01 12:15:00,55.35,55.39,55.3,55.3,16800.0,48.2385,48.2734,48.1949,48.1949,16800.0
2013-02-01 12:20:00,55.29,55.36,55.28,55.31,31400.0,48.1862,48.2472,48.1775,48.2036,31400.0
2013-02-01 12:25:00,55.31,55.36,55.3,55.34,7600.0,48.2036,48.2472,48.1949,48.2298,7600.0
2013-02-01 12:30:00,55.35,55.37,55.33,55.33,18900.0,48.2385,48.2559,48.2211,48.2211,18900.0
2013-02-01 12:35:00,55.33,55.34,55.3,55.34,16700.0,48.2211,48.2298,48.1949,48.2298,16700.0
2013-02-01 12:40:00,55.34,55.4,55.34,55.39,18800.0,48.2298,48.2821,48.2298,48.2734,18800.0
2013-02-01 12:45:00,55.38,55.39,55.35,55.35,8700.0,48.2646,48.2734,48.2385,48.2385,8700.0
2013-02-01 12:50:00,55.35,55.4,55.35,55.36,13500.0,48.2385,48.2821,48.2385,48.2472,13500.0
2013-02-01 12:55:00,55.35,55.39,55.34,55.37,15000.0,48.2385,48.2734,48.2298,48.2559,15000.0
2013-02-01 13:00:00,55.38,55.4,55.37,55.38,13800.0,48.2646,48.2821,48.2559,48.2646,13800.0
2013-02-01 13:05:00,55.38,55.41,55.35,55.36,31900.0,48.2646,48.2908,48.2385,48.2472,31900.0
2013-02-01 13:10:00,55.35,55.4,55.35,55.38,7600.0,48.2385,48.2821,48.2385,48.2646,7600.0
2013-02-01 13:15:00,55.38,55.4,55.34,55.39,16600.0,48.2646,48.2821,48.2298,48.2734,16600.0
2013-02-01 13:20:00,55.38,55.4,55.38,55.38,4000.0,48.2646,48.2821,48.2646,48.2646,4000.0
2013-02-01 13:25:00,55.39,55.4,55.39,55.4,24600.0,48.2734,48.2821,48.2734,48.2821,24600.0
2013-02-01 13:30:00,55.4,55.4,55.39,55.4,15400.0,48.2821,48.2821,48.2734,48.2821,15400.0
2013-02-01 13:35:00,55.4,55.45,55.38,55.38,24100.0,48.2821,48.3256,48.2646,48.2646,24100.0
2013-02-01 13:40:00,55.39,55.4,55.36,55.37,22700.0,48.2734,48.2821,48.2472,48.2559,22700.0
2013-02-01 13:45:00,55.37,55.39,55.35,55.35,8200.0,48.2559,48.2734,48.2385,48.2385,8200.0
2013-02-01 13:50:00,55.35,55.4,55.35,55.38,20000.0,48.2385,48.2821,48.2385,48.2646,20000.0
2013-02-01 13:55:00,55.38,55.38,55.33,55.33,17400.0,48.2646,48.2646,48.2211,48.2211,17400.0
2013-02-01 14:00:00,55.33,55.33,55.3,55.33,7600.0,48.2211,48.2211,48.1949,48.2211,7600.0
2013-02-01 14:05:00,55.33,55.36,55.33,55.35,12700.0,48.2211,48.2472,48.2211,48.2385,12700.0
2013-02-01 14:10:00,55.35,55.35,55.34,55.35,14300.0,48.2385,48.2385,48.2298,48.2385,14300.0
2013-02-01 14:15:00,55.34,55.35,55.31,55.33,36900.0,48.2298,48.2385,48.2036,48.2211,36900.0
2013-02-01 14:20:00,55.33,55.37,55.32,55.35,36100.0,48.2211,48.2559,48.2123,48.2385,36100.0
2013-02-01 14:25:00,55.35,55.36,55.34,55.35,10800.0,48.2385,48.2472,48.2298,48.2385,10800.0
2013-02-01 14:30:00,55.35,55.36,55.34,55.35,25400.0,48.2385,48.2472,48.2298,48.2385,25400.0
2013-02-01 14:35:00,55.35,55.36,55.34,55.35,13600.0,48.2385,48.2472,48.2298,48.2385,13600.0
2013-02-01 14:40:00,55.34,55.36,55.34,55.35,39600.0,48.2298,48.2472,48.2298,48.2385,39600.0
2013-02-01 14:45:00,55.35,55.36,55.34,55.35,36100.0,48.2385,48.2472,48.2298,48.2385,36100.0
2013-02-01 14:50:00,55.35,55.36,55.34,55.35,10800.0,48.2385,48.2472,48.2298,48.2385,10800.0
2013-02-01 14:55:00,55.34,55.36,55.33,55.34,38800.0,48.2298,48.2472,48.2211,48.2298,38800.0
2013-02-01 15:00:00,55.35,55.36,55.34,55.35,18900.0,48.2385,48.2472,48.2298,48.2385,18900.0
2013-02-01 15:05:00,55.35,55.36,55.33,55.35,33900.0,48.2385,48.2472,48.2211,48.2385,33900.0
2013-02-01 15:10:00,55.35,55.36,55.34,55.35,22500.0,48.2385,48.2472,48.2298,48.2385,22500.0
2013-02-01 15:15:00,55.35,55.36,55.33,55.35,68800.0,48.2385,48.2472,48.2211,48.2385,68800.0
2013-02-01 15:20:00,55.35,55.36,55.29,55.3,137600.0,48.2385,48.2472,48.1862,48.1949,137600.0
2013-02-01 15:25:00,55.29,55.36,55.29,55.35,27800.0,48.1862,48.2472,48.1862,48.2385,27800.0
2013-02-01 15:30:00,55.35,55.38,55.34,55.35,52800.0,48.2385,48.2646,48.2298,48.2385,52800.0
2013-02-01 15:35:00,55.35,55.36,55.34,55.36,26000.0,48.2385,48.2472,48.2298,48.2472,26000.0
2013-02-01 15:40:00,55.36,55.42,55.36,55.41,166400.0,48.2472,48.2995,48.2472,48.2908,166400.0
2013-02-01 15:45:00,55.4,55.41,55.38,55.4,67700.0,48.2821,48.2908,48.2646,48.2821,67700.0
2013-02-01 15:50:00,55.4,55.4,55.35,55.35,70500.0,48.2821,48.2821,48.2385,48.2385,70500.0
2013-02-01 15:55:00,55.35,55.36,55.34,55.34,93400.0,48.2385,48.2472,48.2298,48.2298,93400.0
2013-02-04 09:30:00,55.14,55.23,54.92,55.23,25500.0,48.0555,48.1339,47.8637,48.1339,25500.0
2013-02-04 09:35:00,55.27,55.35,55.17,55.26,12000.0,48.1688,48.2385,48.0816,48.1601,12000.0
2013-02-04 09:40:00,55.22,55.34,55.2,55.27,23500.0,48.1252,48.2298,48.1078,48.1688,23500.0
2013-02-04 09:45:00,55.27,55.34,55.16,55.18,29200.0,48.1688,48.2298,48.0729,48.0903,29200.0
2013-02-04 09:50:00,55.17,55.19,55.11,55.16,28600.0,48.0816,48.0991,48.0293,48.0729,28600.0
2013-02-04 09:55:00,55.16,55.28,55.16,55.28,72900.0,48.0729,48.1775,48.0729,48.1775,72900.0
2013-02-04 10:00:00,55.28,55.36,55.26,55.33,34000.0,48.1775,48.2472,48.1601,48.2211,34000.0
2013-02-04 10:05:00,55.34,55.39,55.33,55.35,12200.0,48.2298,48.2734,48.2211,48.2385,12200.0
2013-02-04 10:10:00,55.35,55.37,55.25,55.28,45300.0,48.2385,48.2559,48.1513,48.1775,45300.0
2013-02-04 10:15:00,55.27,55.3,55.19,55.21,35300.0,48.1688,48.1949,48.0991,48.1165,35300.0
2013-02-04 10:20:00,55.2,55.24,55.18,55.21,11400.0,48.1078,48.1426,48.0903,48.1165,11400.0
2013-02-04 10:25:00,55.21,55.24,55.21,55.23,21400.0,48.1165,48.1426,48.1165,48.1339,21400.0
2013-02-04 10:30:00,55.23,55.25,55.18,55.22,40500.0,48.1339,48.1513,48.0903,48.1252,40500.0
2013-02-04 10:35:00,55.24,55.24,55.18,55.2,38400.0,48.1426,48.1426,48.0903,48.1078,38400.0
2013-02-04 10:40:00,55.17,55.25,55.16,55.17,25300.0,48.0816,48.1513,48.0729,48.0816,25300.0
2013-02-04 10:45:00,55.16,55.25,55.15,55.15,23300.0,48.0729,48.1513,48.0642,48.0642,23300.0
2013-02-04 10:50:00,55.15,55.2,55.14,55.16,18200.0,48.0642,48.1078,48.0555,48.0729,18200.0
2013-02-04 10:55:00,55.17,55.25,55.13,55.21,22200.0,48.0816,48.1513,48.0468,48.1165,22200.0
2013-02-04 11:00:00,55.2,55.2,55.15,55.17,14100.0,48.1078,48.1078,48.0642,48.0816,14100.0
2013-02-04 11:05:00,55.16,55.17,55.15,55.16,8300.0,48.0729,48.0816,48.0642,48.0729,8300.0
2013-02-04 11:10:00,55.15,55.24,55.15,55.23,9300.0,48.0642,48.1426,48.0642,48.1339,9300.0
2013-02-04 11:15:00,55.22,55.25,55.22,55.24,14400.0,48.1252,48.1513,48.1252,48.1426,14400.0
2013-02-04 11:20:00,55.23,55.31,55.23,55.29,49600.0,48.1339,48.2036,48.1339,48.1862,49600.0
2013-02-04 11:25:00,55.29,55.31,55.25,55.28,36600.0,48.1862,48.2036,48.1513,48.1775,36600.0
2013-02-04 11:30:00,55.28,55.28,55.2,55.25,18300.0,48.1775,48.1775,48.1078,48.1513,18300.0
2013-02-04 11:35:00,55.25,55.25,55.2,55.23,25200.0,48.1513,48.1513,48.1078,48.1339,25200.0
2013-02-04 11:40:00,55.23,55.26,55.2,55.2,21500.0,48.1339,48.1601,48.1078,48.1078,21500.0
2013-02-04 11:45:00,55.2,55.22,55.16,55.17,14400.0,48.1078,48.1252,48.0729,48.0816,14400.0
2013-02-04 11:50:00,55.16,55.19,55.11,55.11,15600.0,48.0729,48.0991,48.0293,48.0293,15600.0
2013-02-04 11:55:00,55.12,55.13,55.09,55.12,5700.0,48.038,48.0468,48.0119,48.038,5700.0
2013-02-04 12:00:00,55.1,55.1,55.01,55.01,16800.0,48.0206,48.0206,47.9422,47.9422,16800.0
2013-02-04 12:05:00,55.02,55.04,54.95,54.96,8900.0,47.9509,47.9683,47.8899,47.8986,8900.0
2013-02-04 12:10:00,54.97,55.09,54.97,55.08,8900.0,47.9073,48.0119,47.9073,48.0032,8900.0
2013-02-04 12:15:00,55.07,55.07,55.02,55.02,8900.0,47.9945,47.9945,47.9509,47.9509,8900.0
2013-02-04 12:20:00,55.03,55.04,55.01,55.03,8800.0,47.9596,47.9683,47.9422,47.9596,8800.0
2013-02-04 12:25:00,55.03,55.06,55.03,55.06,2800.0,47.9596,47.9858,47.9596,47.9858,2800.0
2013-02-04 12:30:00,55.06,55.13,55.06,55.13,8800.0,47.9858,48.0468,47.9858,48.0468,8800.0
2013-02-04 12:35:00,55.13,55.16,55.08,55.15,18400.0,48.0468,48.0729,48.0032,48.0642,18400.0
2013-02-04 12:40:00,55.15,55.2,55.15,55.17,6700.0,48.0642,48.1078,48.0642,48.0816,6700.0
2013-02-04 12:45:00,55.17,55.23,55.16,55.21,17100.0,48.0816,48.1339,48.0729,48.1165,17100.0
2013-02-04 12:50:00,55.22,55.25,55.2,55.25,8200.0,48.1252,48.1513,48.1078,48.1513,8200.0
2013-02-04 12:55:00,55.23,55.25,55.23,55.25,9600.0,48.1339,48.1513,48.1339,48.1513,9600.0
2013-02-04 13:00:00,55.25,55.27,55.23,55.26,21200.0,48.1513,48.1688,48.1339,48.1601,21200.0
2013-02-04 13:05:00,55.26,55.26,55.25,55.26,23400.0,48.1601,48.1601,48.1513,48.1601,23400.0
2013-02-04 13:10:00,55.26,55.26,55.09,55.09,36500.0,48.1601,48.1601,48.0119,48.0119,36500.0
2013-02-04 13:15:00,55.11,55.11,54.65,54.9,234500.0,48.0293,48.0293,47.6284,47.8463,234500.0
2013-02-04 13:20:00,54.9,55.09,54.81,54.86,65500.0,47.8463,48.0119,47.7679,47.8115,65500.0
2013-02-04 13:25:00,54.86,54.88,54.67,54.86,82200.0,47.8115,47.8289,47.6459,47.8115,82200.0
2013-02-04 13:30:00,54.87,54.89,54.79,54.79,24200.0,47.8202,47.8376,47.7504,47.7504,24200.0
2013-02-04 13:35:00,54.8,54.8,54.78,54.8,44900.0,47.7592,47.7592,47.7417,47.7592,44900.0
2013-02-04 13:40:00,54.79,54.8,54.76,54.78,30900.0,47.7504,47.7592,47.7243,47.7417,30900.0
2013-02-04 13:45:00,54.78,54.79,54.66,54.76,18200.0,47.7417,47.7504,47.6371,47.7243,18200.0
2013-02-04 13:50:00,54.75,54.77,54.62,54.62,68000.0,47.7156,47.733,47.6023,47.6023,68000.0
2013-02-04 13:55:00,54.62,54.62,54.17,54.22,176300.0,47.6023,47.6023,47.2101,47.2537,176300.0
2013-02-04 14:00:00,54.24,54.45,54.21,54.43,61200.0,47.2711,47.4541,47.245,47.4367,61200.0
2013-02-04 14:05:00,54.44,54.5,54.4,54.49,60700.0,47.4454,47.4977,47.4106,47.489,60700.0
2013-02-04 14:10:00,54.49,54.5,54.49,54.49,23200.0,47.489,47.4977,47.489,47.489,23200.0
2013-02-04 14:15:00,54.5,54.5,54.44,54.48,44300.0,47.4977,47.4977,47.4454,47.4803,44300.0
2013-02-04 14:20:00,54.47,54.48,54.4,54.45,91900.0,47.4716,47.4803,47.4106,47.4541,91900.0
2013-02-04 14:25:00,54.47,54.47,54.35,54.37,59400.0,47.4716,47.4716,47.367,47.3844,59400.0
2013-02-04 14:30:00,54.37,54.64,54.15,54.17,260300.0,47.3844,47.6197,47.1927,47.2101,260300.0
2013-02-04 14:35:00,54.2,54.22,53.83,53.86,116300.0,47.2362,47.2537,46.9138,46.9399,116300.0
2013-02-04 14:40:00,53.88,53.91,53.51,53.52,135000.0,46.9574,46.9835,46.6349,46.6436,135000.0
2013-02-04 14:45:00,53.53,53.53,52.91,52.92,240900.0,46.6523,46.6523,46.112,46.1207,240900.0
2013-02-04 14:50:00,52.95,53.09,52.37,52.45,371800.0,46.1469,46.2689,45.6414,45.7111,371800.0
2013-02-04 14:55:00,52.45,52.75,52.07,52.29,379900.0,45.7111,45.9725,45.3799,45.5717,379900.0
2013-02-04 15:00:00,52.3,52.56,52.25,52.42,353700.0,45.5804,45.807,45.5368,45.6849,353700.0
2013-02-04 15:05:00,52.42,52.46,51.31,51.53,379200.0,45.6849,45.7198,44.7176,44.9093,379200.0
2013-02-04 15:10:00,51.53,51.78,50.53,51.33,649200.0,44.9093,45.1272,44.0378,44.735,649200.0
2013-02-04 15:15:00,51.34,51.5,50.71,51.25,402600.0,44.7437,44.8832,44.1947,44.6653,402600.0
2013-02-04 15:20:00,51.25,51.38,50.55,51.07,674000.0,44.6653,44.7786,44.0552,44.5084,674000.0
2013-02-04 15:25:00,51.1,51.4,50.83,51.25,396200.0,44.5345,44.796,44.2992,44.6653,396200.0
2013-02-04 15:30:00,51.25,51.38,51.02,51.21,551900.0,44.6653,44.7786,44.4648,44.6304,551900.0
2013-02-04 15:35:00,51.2,51.3,50.95,51.16,317600.0,44.6217,44.7088,44.4038,44.5868,317600.0
2013-02-04 15:40:00,51.16,51.45,50.61,50.67,489600.0,44.5868,44.8396,44.1075,44.1598,489600.0
2013-02-04 15:45:00,50.67,50.89,50.13,50.32,783600.0,44.1598,44.3515,43.6892,43.8548,783600.0
2013-02-04 15:50:00,50.32,50.62,49.52,49.61,1152200.0,43.8548,44.1162,43.1575,43.236,1152200.0
2013-02-04 15:55:00,49.64,49.88,48.9,49.44,1288000.0,43.2621,43.4713,42.6172,43.0878,1288000.0
2013-02-05 09:30:00,50.02,50.03,48.0,48.91,599100.0,43.5933,43.602,41.8328,42.6259,599100.0
2013-02-05 09:35:00,48.92,49.54,48.69,49.23,575500.0,42.6346,43.175,42.4342,42.9048,575500.0
2013-02-05 09:40:00,49.24,49.24,48.45,48.6,304500.0,42.9135,42.9135,42.225,42.3558,304500.0
2013-02-05 09:45:00,48.59,48.8,48.23,48.42,293500.0,42.347,42.5301,42.0333,42.1989,293500.0
2013-02-05 09:50:00,48.41,48.42,47.28,47.3,516700.0,42.1902,42.1989,41.2053,41.2228,516700.0
2013-02-05 09:55:00,47.3,47.58,47.1,47.36,430000.0,41.2228,41.4668,41.0485,41.2751,430000.0
2013-02-05 10:00:00,47.39,47.64,47.18,47.28,680400.0,41.3012,41.5191,41.1182,41.2053,680400.0
2013-02-05 10:05:00,47.29,48.22,47.1,48.16,383400.0,41.2141,42.0246,41.0485,41.9723,383400.0
2013-02-05 10:10:00,48.15,48.37,47.73,48.33,439900.0,41.9636,42.1553,41.5975,42.1204,439900.0
2013-02-05 10:15:00,48.33,48.36,48.15,48.21,462600.0,42.1204,42.1466,41.9636,42.0159,462600.0
2013-02-05 10:20:00,48.22,48.43,48.21,48.33,344600.0,42.0246,42.2076,42.0159,42.1204,344600.0
2013-02-05 10:25:00,48.32,48.72,48.31,48.65,261600.0,42.1117,42.4603,42.103,42.3993,261600.0
2013-02-05 10:30:00,48.69,48.71,48.6,48.69,250400.0,42.4342,42.4516,42.3558,42.4342,250400.0
2013-02-05 10:35:00,48.68,48.77,48.15,48.25,265400.0,42.4255,42.5039,41.9636,42.0507,265400.0
2013-02-05 10:40:00,48.24,48.25,47.82,48.14,151100.0,42.042,42.0507,41.676,41.9549,151100.0
2013-02-05 10:45:00,48.15,48.58,48.14,48.48,93200.0,41.9636,42.3383,41.9549,42.2512,93200.0
2013-02-05 10:50:00,48.49,48.75,48.44,48.48,113800.0,42.2599,42.4865,42.2163,42.2512,113800.0
2013-02-05 10:55:00,48.5,48.62,48.27,48.61,84200.0,42.2686,42.3732,42.0682,42.3645,84200.0
2013-02-05 11:00:00,48.61,48.94,48.56,48.89,211500.0,42.3645,42.6521,42.3209,42.6085,211500.0
2013-02-05 11:05:00,48.91,49.12,48.89,49.11,444600.0,42.6259,42.8089,42.6085,42.8002,444600.0
2013-02-05 11:10:00,49.1,49.15,48.85,49.05,418600.0,42.7915,42.8351,42.5736,42.7479,418600.0
2013-02-05 11:15:00,49.05,49.34,49.0,49.31,313400.0,42.7479,43.0007,42.7044,42.9745,313400.0
2013-02-05 11:20:00,49.32,49.6,49.17,49.27,514800.0,42.9832,43.2273,42.8525,42.9397,514800.0
2013-02-05 11:25:00,49.31,49.45,49.19,49.19,220500.0,42.9745,43.0965,42.8699,42.8699,220500.0
2013-02-05 11:30:00,49.19,49.39,48.72,49.23,386700.0,42.8699,43.0443,42.4603,42.9048,386700.0
2013-02-05 11:35:00,49.21,49.21,48.93,49.0,99700.0,42.8874,42.8874,42.6434,42.7044,99700.0
2013-02-05 11:40:00,49.0,49.15,48.91,49.14,83000.0,42.7044,42.8351,42.6259,42.8264,83000.0
2013-02-05 11:45:00,49.13,49.5,49.0,49.45,84100.0,42.8177,43.1401,42.7044,43.0965,84100.0
2013-02-05 11:50:00,49.45,49.45,48.99,49.0,146200.0,43.0965,43.0965,42.6956,42.7044,146200.0
2013-02-05 11:55:00,49.0,49.12,48.88,49.0,118000.0,42.7044,42.8089,42.5998,42.7044,118000.0
2013-02-05 12:00:00,49.0,49.12,48.97,48.99,102500.0,42.7044,42.8089,42.6782,42.6956,102500.0
2013-02-05 12:05:00,48.98,49.0,48.94,48.94,100000.0,42.6869,42.7044,42.6521,42.6521,100000.0
2013-02-05 12:10:00,48.96,49.0,48.93,48.98,133900.0,42.6695,42.7044,42.6434,42.6869,133900.0
2013-02-05 12:15:00,48.98,49.0,48.97,48.97,70200.0,42.6869,42.7044,42.6782,42.6782,70200.0
2013-02-05 12:20:00,48.97,48.97,48.81,48.82,469800.0,42.6782,42.6782,42.5388,42.5475,469800.0
2013-02-05 12:25:00,48.83,48.92,48.66,48.67,118700.0,42.5562,42.6346,42.408,42.4168,118700.0
2013-02-05 12:30:00,48.66,48.66,48.12,48.2,191000.0,42.408,42.408,41.9374,42.0071,191000.0
2013-02-05 12:35:00,48.2,48.24,47.96,48.2,65300.0,42.0071,42.042,41.798,42.0071,65300.0
2013-02-05 12:40:00,48.2,48.2,48.01,48.03,38600.0,42.0071,42.0071,41.8416,41.859,38600.0
2013-02-05 12:45:00,48.03,48.04,47.91,48.0,63500.0,41.859,41.8677,41.7544,41.8328,63500.0
2013-02-05 12:50:00,48.0,48.01,47.63,47.65,93900.0,41.8328,41.8416,41.5104,41.5278,93900.0
2013-02-05 12:55:00,47.66,48.03,47.65,47.94,152200.0,41.5365,41.859,41.5278,41.7806,152200.0
2013-02-05 13:00:00,47.93,48.16,47.93,48.16,110200.0,41.7718,41.9723,41.7718,41.9723,110200.0
2013-02-05 13:05:00,48.15,48.26,47.99,48.0,70800.0,41.9636,42.0594,41.8241,41.8328,70800.0
2013-02-05 13:10:00,47.98,48.16,47.95,47.95,51800.0,41.8154,41.9723,41.7893,41.7893,51800.0
2013-02-05 13:15:00,47.95,48.07,47.95,48.02,47200.0,41.7893,41.8938,41.7893,41.8503,47200.0
2013-02-05 13:20:00,48.02,48.05,48.0,48.01,30100.0,41.8503,41.8764,41.8328,41.8416,30100.0
2013-02-05 13:25:00,48.0,48.1,48.0,48.1,46200.0,41.8328,41.92,41.8328,41.92,46200.0
2013-02-05 13:30:00,48.09,48.27,48.05,48.2,58600.0,41.9113,42.0682,41.8764,42.0071,58600.0
2013-02-05 13:35:00,48.2,48.38,48.15,48.25,72800.0,42.0071,42.164,41.9636,42.0507,72800.0
2013-02-05 13:40:00,48.25,48.4,48.21,48.23,48300.0,42.0507,42.1814,42.0159,42.0333,48300.0
2013-02-05 13:45:00,48.22,48.22,48.16,48.16,22100.0,42.0246,42.0246,41.9723,41.9723,22100.0
2013-02-05 13:50:00,48.15,48.15,47.93,47.94,66700.0,41.9636,41.9636,41.7718,41.7806,66700.0
2013-02-05 13:55:00,47.93,47.94,47.81,47.81,74500.0,41.7718,41.7806,41.6673,41.6673,74500.0
2013-02-05 14:00:00,47.82,47.87,47.79,47.82,61700.0,41.676,41.7195,41.6498,41.676,61700.0
2013-02-05 14:05:00,47.82,47.82,47.6,47.62,77100.0,41.676,41.676,41.4842,41.5017,77100.0
2013-02-05 14:10:00,47.63,47.65,47.51,47.52,88500.0,41.5104,41.5278,41.4058,41.4145,88500.0
2013-02-05 14:15:00,47.53,47.54,46.82,46.98,267600.0,41.4232,41.4319,40.8045,40.9439,267600.0
2013-02-05 14:20:00,46.98,47.08,46.56,46.58,241700.0,40.9439,41.031,40.5779,40.5953,241700.0
2013-02-05 14:25:00,46.58,46.65,46.18,46.33,218900.0,40.5953,40.6563,40.2467,40.3774,218900.0
2013-02-05 14:30:00,46.33,46.7,46.17,46.7,184800.0,40.3774,40.6999,40.238,40.6999,184800.0
2013-02-05 14:35:00,46.7,46.79,46.44,46.61,156300.0,40.6999,40.7783,40.4733,40.6214,156300.0
2013-02-05 14:40:00,46.6,46.7,46.2,46.37,168800.0,40.6127,40.6999,40.2641,40.4123,168800.0
2013-02-05 14:45:00,46.34,46.37,45.97,46.05,289300.0,40.3861,40.4123,40.0637,40.1334,289300.0
2013-02-05 14:50:00,46.06,46.23,45.96,45.98,120000.0,40.1421,40.2903,40.0549,40.0724,120000.0
2013-02-05 14:55:00,45.99,45.99,45.55,45.59,318300.0,40.0811,40.0811,39.6976,39.7325,318300.0
2013-02-05 15:00:00,45.56,45.6,45.22,45.25,229200.0,39.7063,39.7412,39.41,39.4362,229200.0
2013-02-05 15:05:00,45.25,45.25,44.65,44.72,584400.0,39.4362,39.4362,38.9133,38.9743,584400.0
2013-02-05 15:10:00,44.72,44.72,44.13,44.15,554200.0,38.9743,38.9743,38.4601,38.4775,554200.0
2013-02-05 15:15:00,44.17,44.42,43.8,43.94,639600.0,38.4949,38.7128,38.1725,38.2945,639600.0
2013-02-05 15:20:00,43.86,43.9,43.14,43.42,778300.0,38.2248,38.2596,37.5973,37.8413,778300.0
2013-02-05 15:25:00,43.41,43.99,42.71,43.96,1118200.0,37.8326,38.3381,37.2225,38.3119,1118200.0
2013-02-05 15:30:00,43.95,44.39,43.86,44.29,711900.0,38.3032,38.6867,38.2248,38.5995,711900.0
2013-02-05 15:35:00,44.3,44.48,43.71,43.78,526900.0,38.6082,38.7651,38.094,38.155,526900.0
2013-02-05 15:40:00,43.79,44.7,43.74,44.69,602000.0,38.1638,38.9568,38.1202,38.9481,602000.0
2013-02-05 15:45:00,44.68,45.96,44.42,45.61,1183800.0,38.9394,40.0549,38.7128,39.7499,1183800.0
2013-02-05 15:50:00,45.59,45.59,45.05,45.05,432100.0,39.7325,39.7325,39.2619,39.2619,432100.0
2013-02-05 15:55:00,45.05,45.3,44.61,45.08,646000.0,39.2619,39.4797,38.8784,39.288,646000.0
2013-02-06 09:30:00,47.0,48.36,46.96,47.41,926400.0,40.9613,42.1466,40.9265,41.3186,926400.0
2013-02-06 09:35:00,47.4,47.43,46.31,46.9,778700.0,41.3099,41.3361,40.36,40.8742,778700.0
2013-02-06 09:40:00,46.9,46.9,46.12,46.37,408700.0,40.8742,40.8742,40.1944,40.4123,408700.0
2013-02-06 09:45:00,46.37,46.71,45.8,45.84,253700.0,40.4123,40.7086,39.9155,39.9504,253700.0
2013-02-06 09:50:00,45.83,46.13,45.51,45.96,394600.0,39.9416,40.2031,39.6628,40.0549,394600.0
2013-02-06 09:55:00,45.97,46.71,45.93,46.57,210700.0,40.0637,40.7086,40.0288,40.5866,210700.0
2013-02-06 10:00:00,46.57,47.21,46.57,47.14,200000.0,40.5866,41.1443,40.5866,41.0833,200000.0
2013-02-06 10:05:00,47.14,47.35,46.5,46.76,395100.0,41.0833,41.2664,40.5256,40.7522,395100.0
2013-02-06 10:10:00,46.75,47.14,46.61,47.08,128400.0,40.7434,41.0833,40.6214,41.031,128400.0
2013-02-06 10:15:00,47.09,47.23,46.58,46.71,125200.0,41.0398,41.1618,40.5953,40.7086,125200.0
2013-02-06 10:20:00,46.68,46.92,46.3,46.8,157600.0,40.6824,40.8916,40.3513,40.787,157600.0
2013-02-06 10:25:00,46.79,46.94,46.75,46.85,79800.0,40.7783,40.909,40.7434,40.8306,79800.0
2013-02-06 10:30:00,46.86,46.86,46.5,46.6,108200.0,40.8393,40.8393,40.5256,40.6127,108200.0
2013-02-06 10:35:00,46.61,46.7,46.46,46.69,100000.0,40.6214,40.6999,40.4907,40.6912,100000.0
2013-02-06 10:40:00,46.68,46.8,46.52,46.55,103500.0,40.6824,40.787,40.543,40.5691,103500.0
2013-02-06 10:45:00,46.56,46.62,46.54,46.58,97800.0,40.5779,40.6301,40.5604,40.5953,97800.0
2013-02-06 10:50:00,46.58,46.98,46.46,46.9,149500.0,40.5953,40.9439,40.4907,40.8742,149500.0
2013-02-06 10:55:00,46.89,46.9,46.69,46.78,42400.0,40.8655,40.8742,40.6912,40.7696,42400.0
2013-02-06 11:00:00,46.78,46.85,46.75,46.82,61500.0,40.7696,40.8306,40.7434,40.8045,61500.0
2013-02-06 11:05:00,46.82,46.86,46.61,46.75,85100.0,40.8045,40.8393,40.6214,40.7434,85100.0
2013-02-06 11:10:00,46.74,46.75,46.53,46.58,102100.0,40.7347,40.7434,40.5517,40.5953,102100.0
2013-02-06 11:15:00,46.58,46.58,46.47,46.52,145900.0,40.5953,40.5953,40.4994,40.543,145900.0
2013-02-06 11:20:00,46.52,46.81,46.51,46.63,136300.0,40.543,40.7957,40.5343,40.6389,136300.0
2013-02-06 11:25:00,46.62,46.69,46.52,46.55,35600.0,40.6301,40.6912,40.543,40.5691,35600.0
2013-02-06 11:30:00,46.54,47.05,46.53,46.92,148500.0,40.5604,41.0049,40.5517,40.8916,148500.0
2013-02-06 11:35:00,46.92,46.92,46.59,46.62,74500.0,40.8916,40.8916,40.604,40.6301,74500.0
2013-02-06 11:40:00,46.62,46.64,46.51,46.51,82000.0,40.6301,40.6476,40.5343,40.5343,82000.0
2013-02-06 11:45:00,46.51,46.55,46.47,46.48,109800.0,40.5343,40.5691,40.4994,40.5081,109800.0
2013-02-06 11:50:00,46.49,46.7,46.48,46.6,60300.0,40.5168,40.6999,40.5081,40.6127,60300.0
2013-02-06 11:55:00,46.6,46.67,46.52,46.61,24900.0,40.6127,40.6737,40.543,40.6214,24900.0
2013-02-06 12:00:00,46.61,46.65,46.52,46.59,41000.0,40.6214,40.6563,40.543,40.604,41000.0
2013-02-06 12:05:00,46.6,46.62,46.56,46.6,49600.0,40.6127,40.6301,40.5779,40.6127,49600.0
2013-02-06 12:10:00,46.61,46.69,46.56,46.61,30600.0,40.6214,40.6912,40.5779,40.6214,30600.0
2013-02-06 12:15:00,46.61,46.61,46.58,46.58,12600.0,40.6214,40.6214,40.5953,40.5953,12600.0
2013-02-06 12:20:00,46.59,46.65,46.58,46.62,50800.0,40.604,40.6563,40.5953,40.6301,50800.0
2013-02-06 12:25:00,46.62,46.63,46.6,46.6,24800.0,40.6301,40.6389,40.6127,40.6127,24800.0
2013-02-06 12:30:00,46.6,46.76,46.6,46.74,93400.0,40.6127,40.7522,40.6127,40.7347,93400.0
2013-02-06 12:35:00,46.75,46.89,46.62,46.78,91100.0,40.7434,40.8655,40.6301,40.7696,91100.0
2013-02-06 12:40:00,46.77,46.77,46.67,46.74,113300.0,40.7609,40.7609,40.6737,40.7347,113300.0
2013-02-06 12:45:00,46.73,46.74,46.63,46.68,56700.0,40.726,40.7347,40.6389,40.6824,56700.0
2013-02-06 12:50:00,46.67,46.7,46.55,46.62,60600.0,40.6737,40.6999,40.5691,40.6301,60600.0
2013-02-06 12:55:00,46.62,46.63,46.51,46.6,83200.0,40.6301,40.6389,40.5343,40.6127,83200.0
2013-02-06 13:00:00,46.6,46.72,46.58,46.6,61200.0,40.6127,40.7173,40.5953,40.6127,61200.0
2013-02-06 13:05:00,46.6,46.69,46.6,46.68,40600.0,40.6127,40.6912,40.6127,40.6824,40600.0
2013-02-06 13:10:00,46.68,46.68,46.65,46.66,40900.0,40.6824,40.6824,40.6563,40.665,40900.0
2013-02-06 13:15:00,46.66,46.9,46.65,46.9,105500.0,40.665,40.8742,40.6563,40.8742,105500.0
2013-02-06 13:20:00,46.93,47.53,46.91,47.32,202600.0,40.9003,41.4232,40.8829,41.2402,202600.0
2013-02-06 13:25:00,47.33,47.57,47.17,47.47,134500.0,41.2489,41.4581,41.1095,41.3709,134500.0
2013-02-06 13:30:00,47.49,48.18,47.39,48.16,242200.0,41.3884,41.9897,41.3012,41.9723,242200.0
2013-02-06 13:35:00,48.15,48.48,47.84,47.96,316900.0,41.9636,42.2512,41.6934,41.798,316900.0
2013-02-06 13:40:00,47.95,47.97,47.7,47.89,170900.0,41.7893,41.8067,41.5714,41.737,170900.0
2013-02-06 13:45:00,47.88,47.91,47.53,47.68,127900.0,41.7283,41.7544,41.4232,41.554,127900.0
2013-02-06 13:50:00,47.68,47.8,47.62,47.7,65600.0,41.554,41.6585,41.5017,41.5714,65600.0
2013-02-06 13:55:00,47.7,47.7,47.52,47.6,38100.0,41.5714,41.5714,41.4145,41.4842,38100.0
2013-02-06 14:00:00,47.6,47.74,47.58,47.7,105600.0,41.4842,41.6062,41.4668,41.5714,105600.0
2013-02-06 14:05:00,47.72,47.99,47.64,47.95,111300.0,41.5888,41.8241,41.5191,41.7893,111300.0
2013-02-06 14:10:00,47.95,48.15,47.81,48.11,71500.0,41.7893,41.9636,41.6673,41.9287,71500.0
2013-02-06 14:15:00,48.09,48.1,47.93,47.95,72700.0,41.9113,41.92,41.7718,41.7893,72700.0
2013-02-06 14:20:00,47.95,48.01,47.89,47.94,46300.0,41.7893,41.8416,41.737,41.7806,46300.0
2013-02-06 14:25:00,47.93,47.94,47.66,47.71,73300.0,41.7718,41.7806,41.5365,41.5801,73300.0
2013-02-06 14:30:00,47.72,47.73,47.22,47.34,140400.0,41.5888,41.5975,41.1531,41.2576,140400.0
2013-02-06 14:35:00,47.33,47.36,46.66,46.67,221600.0,41.2489,41.2751,40.665,40.6737,221600.0
2013-02-06 14:40:00,46.69,46.9,46.42,46.59,321800.0,40.6912,40.8742,40.4558,40.604,321800.0
2013-02-06 14:45:00,46.55,46.82,46.5,46.75,160700.0,40.5691,40.8045,40.5256,40.7434,160700.0
2013-02-06 14:50:00,46.75,46.85,46.5,46.55,106300.0,40.7434,40.8306,40.5256,40.5691,106300.0
2013-02-06 14:55:00,46.55,46.64,46.5,46.5,99100.0,40.5691,40.6476,40.5256,40.5256,99100.0
2013-02-06 15:00:00,46.51,47.1,46.19,47.03,273100.0,40.5343,41.0485,40.2554,40.9875,273100.0
2013-02-06 15:05:00,47.0,47.28,46.91,47.18,101600.0,40.9613,41.2053,40.8829,41.1182,101600.0
2013-02-06 15:10:00,47.17,47.25,47.01,47.03,73700.0,41.1095,41.1792,40.97,40.9875,73700.0
2013-02-06 15:15:00,47.04,47.16,46.95,47.01,73400.0,40.9962,41.1008,40.9177,40.97,73400.0
2013-02-06 15:20:00,47.01,47.41,46.94,47.3,101300.0,40.97,41.3186,40.909,41.2228,101300.0
2013-02-06 15:25:00,47.32,47.45,47.19,47.44,122300.0,41.2402,41.3535,41.1269,41.3448,122300.0
2013-02-06 15:30:00,47.44,47.48,47.17,47.26,170100.0,41.3448,41.3797,41.1095,41.1879,170100.0
2013-02-06 15:35:00,47.26,47.57,47.26,47.37,113700.0,41.1879,41.4581,41.1879,41.2838,113700.0
2013-02-06 15:40:00,47.36,47.55,47.36,47.46,155500.0,41.2751,41.4407,41.2751,41.3622,155500.0
2013-02-06 15:45:00,47.45,47.62,47.42,47.59,138700.0,41.3535,41.5017,41.3274,41.4755,138700.0
2013-02-06 15:50:00,47.59,47.63,47.38,47.47,197900.0,41.4755,41.5104,41.2925,41.3709,197900.0
2013-02-06 15:55:00,47.45,47.6,47.42,47.46,199600.0,41.3535,41.4842,41.3274,41.3622,199600.0
2013-02-07 09:30:00,47.84,47.84,46.75,47.29,230800.0,41.6934,41.6934,40.7434,41.2141,230800.0
2013-02-07 09:35:00,47.29,47.87,47.23,47.56,89800.0,41.2141,41.7195,41.1618,41.4494,89800.0
2013-02-07 09:40:00,47.54,47.54,46.66,46.66,153900.0,41.4319,41.4319,40.665,40.665,153900.0
2013-02-07 09:45:00,46.66,47.2,46.13,46.98,350700.0,40.665,41.1356,40.2031,40.9439,350700.0
2013-02-07 09:50:00,46.95,47.19,46.73,46.98,154400.0,40.9177,41.1269,40.726,40.9439,154400.0
2013-02-07 09:55:00,46.98,47.19,46.71,47.0,165500.0,40.9439,41.1269,40.7086,40.9613,165500.0
2013-02-07 10:00:00,47.01,47.02,46.66,46.84,129100.0,40.97,40.9788,40.665,40.8219,129100.0
2013-02-07 10:05:00,46.85,46.95,46.56,46.69,146100.0,40.8306,40.9177,40.5779,40.6912,146100.0
2013-02-07 10:10:00,46.69,46.95,46.61,46.94,91100.0,40.6912,40.9177,40.6214,40.909,91100.0
2013-02-07 10:15:00,46.92,47.09,46.65,46.84,360300.0,40.8916,41.0398,40.6563,40.8219,360300.0
2013-02-07 10:20:00,46.83,47.07,46.78,46.92,170400.0,40.8132,41.0223,40.7696,40.8916,170400.0
2013-02-07 10:25:00,46.9,46.94,46.6,46.82,325000.0,40.8742,40.909,40.6127,40.8045,325000.0
2013-02-07 10:30:00,46.85,46.92,46.77,46.86,145600.0,40.8306,40.8916,40.7609,40.8393,145600.0
2013-02-07 10:35:00,46.86,46.88,46.77,46.81,85600.0,40.8393,40.8567,40.7609,40.7957,85600.0
2013-02-07 10:40:00,46.81,46.86,46.79,46.82,62000.0,40.7957,40.8393,40.7783,40.8045,62000.0
2013-02-07 10:45:00,46.83,46.83,46.7,46.77,64200.0,40.8132,40.8132,40.6999,40.7609,64200.0
2013-02-07 10:50:00,46.76,46.86,46.73,46.8,46400.0,40.7522,40.8393,40.726,40.787,46400.0
2013-02-07 10:55:00,46.8,46.83,46.7,46.75,90000.0,40.787,40.8132,40.6999,40.7434,90000.0
2013-02-07 11:00:00,46.76,46.77,46.61,46.67,52800.0,40.7522,40.7609,40.6214,40.6737,52800.0
2013-02-07 11:05:00,46.67,46.73,46.48,46.72,104700.0,40.6737,40.726,40.5081,40.7173,104700.0
2013-02-07 11:10:00,46.71,46.72,46.58,46.61,54600.0,40.7086,40.7173,40.5953,40.6214,54600.0
2013-02-07 11:15:00,46.61,46.62,46.41,46.53,167900.0,40.6214,40.6301,40.4471,40.5517,167900.0
2013-02-07 11:20:00,46.52,46.52,46.33,46.37,117400.0,40.543,40.543,40.3774,40.4123,117400.0
2013-02-07 11:25:00,46.37,46.46,46.22,46.37,157300.0,40.4123,40.4907,40.2815,40.4123,157300.0
2013-02-07 11:30:00,46.36,46.4,46.26,46.31,87900.0,40.4036,40.4384,40.3164,40.36,87900.0
2013-02-07 11:35:00,46.31,46.31,46.02,46.1,121200.0,40.36,40.36,40.1072,40.177,121200.0
2013-02-07 11:40:00,46.1,46.12,45.95,46.1,97100.0,40.177,40.1944,40.0462,40.177,97100.0
2013-02-07 11:45:00,46.08,46.29,46.03,46.17,123700.0,40.1595,40.3425,40.116,40.238,123700.0
2013-02-07 11:50:00,46.17,46.36,46.1,46.27,147000.0,40.238,40.4036,40.177,40.3251,147000.0
2013-02-07 11:55:00,46.26,46.36,46.19,46.32,88300.0,40.3164,40.4036,40.2554,40.3687,88300.0
2013-02-07 12:00:00,46.33,46.51,46.24,46.38,223500.0,40.3774,40.5343,40.299,40.421,223500.0
2013-02-07 12:05:00,46.38,46.38,46.23,46.25,87400.0,40.421,40.421,40.2903,40.3077,87400.0
2013-02-07 12:10:00,46.25,46.4,46.13,46.13,87300.0,40.3077,40.4384,40.2031,40.2031,87300.0
2013-02-07 12:15:00,46.12,46.13,45.73,45.93,380500.0,40.1944,40.2031,39.8545,40.0288,380500.0
2013-02-07 12:20:00,45.94,46.34,45.93,46.24,60900.0,40.0375,40.3861,40.0288,40.299,60900.0
2013-02-07 12:25:00,46.24,46.4,46.23,46.37,98600.0,40.299,40.4384,40.2903,40.4123,98600.0
2013-02-07 12:30:00,46.38,46.63,46.34,46.41,202800.0,40.421,40.6389,40.3861,40.4471,202800.0
2013-02-07 12:35:00,46.41,46.48,46.3,46.34,126400.0,40.4471,40.5081,40.3513,40.3861,126400.0
2013-02-07 12:40:00,46.35,46.44,46.24,46.39,76700.0,40.3948,40.4733,40.299,40.4297,76700.0
2013-02-07 12:45:00,46.39,46.42,46.3,46.4,68100.0,40.4297,40.4558,40.3513,40.4384,68100.0
2013-02-07 12:50:00,46.4,46.63,46.38,46.62,456300.0,40.4384,40.6389,40.421,40.6301,456300.0
2013-02-07 12:55:00,46.62,46.62,46.39,46.39,173100.0,40.6301,40.6301,40.4297,40.4297,173100.0
2013-02-07 13:00:00,46.39,46.51,46.31,46.5,34200.0,40.4297,40.5343,40.36,40.5256,34200.0
2013-02-07 13:05:00,46.5,46.51,46.38,46.47,250700.0,40.5256,40.5343,40.421,40.4994,250700.0
2013-02-07 13:10:00,46.45,46.46,46.35,46.37,33700.0,40.482,40.4907,40.3948,40.4123,33700.0
2013-02-07 13:15:00,46.38,46.44,46.37,46.41,89200.0,40.421,40.4733,40.4123,40.4471,89200.0
2013-02-07 13:20:00,46.41,46.48,46.39,46.4,34900.0,40.4471,40.5081,40.4297,40.4384,34900.0
2013-02-07 13:25:00,46.41,46.7,46.4,46.66,121700.0,40.4471,40.6999,40.4384,40.665,121700.0
2013-02-07 13:30:00,46.64,46.65,46.4,46.45,86200.0,40.6476,40.6563,40.4384,40.482,86200.0
2013-02-07 13:35:00,46.45,46.67,46.43,46.45,83100.0,40.482,40.6737,40.4646,40.482,83100.0
2013-02-07 13:40:00,46.47,46.55,46.44,46.47,78100.0,40.4994,40.5691,40.4733,40.4994,78100.0
2013-02-07 13:45:00,46.47,46.52,46.44,46.47,37100.0,40.4994,40.543,40.4733,40.4994,37100.0
2013-02-07 13:50:00,46.47,46.57,46.45,46.53,52600.0,40.4994,40.5866,40.482,40.5517,52600.0
2013-02-07 13:55:00,46.54,46.58,46.4,46.48,61900.0,40.5604,40.5953,40.4384,40.5081,61900.0
2013-02-07 14:00:00,46.49,46.55,46.43,46.45,40900.0,40.5168,40.5691,40.4646,40.482,40900.0
2013-02-07 14:05:00,46.44,46.54,46.43,46.44,45400.0,40.4733,40.5604,40.4646,40.4733,45400.0
2013-02-07 14:10:00,46.45,46.68,46.45,46.52,63200.0,40.482,40.6824,40.482,40.543,63200.0
2013-02-07 14:15:00,46.51,46.54,46.44,46.52,64200.0,40.5343,40.5604,40.4733,40.543,64200.0
2013-02-07 14:20:00,46.51,46.63,46.45,46.5,71600.0,40.5343,40.6389,40.482,40.5256,71600.0
2013-02-07 14:25:00,46.5,46.53,46.45,46.51,71300.0,40.5256,40.5517,40.482,40.5343,71300.0
2013-02-07 14:30:00,46.52,46.53,46.42,46.43,47700.0,40.543,40.5517,40.4558,40.4646,47700.0
2013-02-07 14:35:00,46.43,46.49,46.35,46.48,72200.0,40.4646,40.5168,40.3948,40.5081,72200.0
2013-02-07 14:40:00,46.48,46.57,46.45,46.46,54500.0,40.5081,40.5866,40.482,40.4907,54500.0
2013-02-07 14:45:00,46.45,46.64,46.44,46.62,82200.0,40.482,40.6476,40.4733,40.6301,82200.0
2013-02-07 14:50:00,46.6,46.63,46.54,46.54,43200.0,40.6127,40.6389,40.5604,40.5604,43200.0
2013-02-07 14:55:00,46.55,46.61,46.54,46.6,29400.0,40.5691,40.6214,40.5604,40.6127,29400.0
2013-02-07 15:00:00,46.6,46.62,46.56,46.59,90100.0,40.6127,40.6301,40.5779,40.604,90100.0
2013-02-07 15:05:00,46.59,46.92,46.59,46.82,109300.0,40.604,40.8916,40.604,40.8045,109300.0
2013-02-07 15:10:00,46.81,46.99,46.78,46.8,68500.0,40.7957,40.9526,40.7696,40.787,68500.0
2013-02-07 15:15:00,46.81,46.84,46.64,46.71,52700.0,40.7957,40.8219,40.6476,40.7086,52700.0
2013-02-07 15:20:00,46.71,46.72,46.6,46.61,53000.0,40.7086,40.7173,40.6127,40.6214,53000.0
2013-02-07 15:25:00,46.61,46.78,46.61,46.75,70300.0,40.6214,40.7696,40.6214,40.7434,70300.0
2013-02-07 15:30:00,46.74,46.74,46.6,46.69,60200.0,40.7347,40.7347,40.6127,40.6912,60200.0
2013-02-07 15:35:00,46.69,46.7,46.6,46.69,67700.0,40.6912,40.6999,40.6127,40.6912,67700.0
2013-02-07 15:40:00,46.68,46.71,46.59,46.65,105300.0,40.6824,40.7086,40.604,40.6563,105300.0
2013-02-07 15:45:00,46.65,46.72,46.64,46.69,95400.0,40.6563,40.7173,40.6476,40.6912,95400.0
2013-02-07 15:50:00,46.68,47.0,46.66,46.94,300900.0,40.6824,40.9613,40.665,40.909,300900.0
2013-02-07 15:55:00,46.95,47.01,46.94,46.99,464800.0,40.9177,40.97,40.909,40.9526,464800.0
2013-02-08 09:30:00,45.28,46.42,45.25,45.86,416900.0,39.4623,40.4558,39.4362,39.9678,416900.0
2013-02-08 09:35:00,45.89,46.0,44.84,44.93,349500.0,39.9939,40.0898,39.0788,39.1573,349500.0
2013-02-08 09:40:00,44.92,45.9,44.85,45.44,479200.0,39.1486,40.0027,39.0876,39.6018,479200.0
2013-02-08 09:45:00,45.44,45.65,45.26,45.63,188800.0,39.6018,39.7848,39.4449,39.7673,188800.0
2013-02-08 09:50:00,45.6,45.67,45.14,45.32,171300.0,39.7412,39.8022,39.3403,39.4972,171300.0
2013-02-08 09:55:00,45.29,45.33,44.69,44.71,207100.0,39.471,39.5059,38.9481,38.9655,207100.0
2013-02-08 10:00:00,44.72,44.77,44.2,44.2,265900.0,38.9743,39.0178,38.5211,38.5211,265900.0
2013-02-08 10:05:00,44.21,44.55,43.89,44.53,422900.0,38.5298,38.8261,38.2509,38.8087,422900.0
2013-02-08 10:10:00,44.54,45.34,44.52,45.34,335400.0,38.8174,39.5146,38.8,39.5146,335400.0
2013-02-08 10:15:00,45.29,45.29,44.85,45.07,154400.0,39.471,39.471,39.0876,39.2793,154400.0
2013-02-08 10:20:00,45.05,45.09,44.65,44.84,121800.0,39.2619,39.2967,38.9133,39.0788,121800.0
2013-02-08 10:25:00,44.84,45.09,44.64,44.88,115400.0,39.0788,39.2967,38.9045,39.1137,115400.0
2013-02-08 10:30:00,44.87,45.12,44.87,45.07,98900.0,39.105,39.3229,39.105,39.2793,98900.0
2013-02-08 10:35:00,45.04,45.12,44.92,45.06,94100.0,39.2531,39.3229,39.1486,39.2706,94100.0
2013-02-08 10:40:00,45.06,45.11,45.01,45.09,112200.0,39.2706,39.3142,39.227,39.2967,112200.0
2013-02-08 10:45:00,45.09,45.19,45.09,45.18,162200.0,39.2967,39.3839,39.2967,39.3752,162200.0
2013-02-08 10:50:00,45.19,45.19,44.97,45.0,245400.0,39.3839,39.3839,39.1921,39.2183,245400.0
2013-02-08 10:55:00,45.01,45.43,45.0,45.29,202700.0,39.227,39.593,39.2183,39.471,202700.0
2013-02-08 11:00:00,45.29,45.3,45.1,45.1,56000.0,39.471,39.4797,39.3054,39.3054,56000.0
2013-02-08 11:05:00,45.1,45.16,44.52,44.7,143200.0,39.3054,39.3577,38.8,38.9568,143200.0
2013-02-08 11:10:00,44.67,44.83,44.64,44.79,95200.0,38.9307,39.0701,38.9045,39.0353,95200.0
2013-02-08 11:15:00,44.78,44.83,44.43,44.57,94700.0,39.0266,39.0701,38.7215,38.8435,94700.0
2013-02-08 11:20:00,44.57,44.67,44.35,44.38,89000.0,38.8435,38.9307,38.6518,38.6779,89000.0
2013-02-08 11:25:00,44.4,44.4,44.08,44.26,134000.0,38.6954,38.6954,38.4165,38.5734,134000.0
2013-02-08 11:30:00,44.26,44.33,44.07,44.11,102000.0,38.5734,38.6344,38.4078,38.4426,102000.0
2013-02-08 11:35:00,44.07,44.3,44.02,44.24,91500.0,38.4078,38.6082,38.3642,38.5559,91500.0
2013-02-08 11:40:00,44.25,44.5,44.23,44.35,101000.0,38.5647,38.7825,38.5472,38.6518,101000.0
2013-02-08 11:45:00,44.35,44.95,44.33,44.57,331200.0,38.6518,39.1747,38.6344,38.8435,331200.0
2013-02-08 11:50:00,44.53,44.63,43.95,44.03,240400.0,38.8087,38.8958,38.3032,38.3729,240400.0
2013-02-08 11:55:00,44.03,44.55,43.98,44.52,204100.0,38.3729,38.8261,38.3293,38.8,204100.0
2013-02-08 12:00:00,44.53,44.69,44.26,44.36,171200.0,38.8087,38.9481,38.5734,38.6605,171200.0
2013-02-08 12:05:00,44.33,44.46,43.96,44.04,129200.0,38.6344,38.7477,38.3119,38.3816,129200.0
2013-02-08 12:10:00,44.04,44.2,44.01,44.15,96800.0,38.3816,38.5211,38.3555,38.4775,96800.0
2013-02-08 12:15:00,44.16,44.23,44.05,44.06,91900.0,38.4862,38.5472,38.3903,38.3991,91900.0
2013-02-08 12:20:00,44.06,44.23,44.06,44.19,85500.0,38.3991,38.5472,38.3991,38.5124,85500.0
2013-02-08 12:25:00,44.23,44.27,44.05,44.06,92200.0,38.5472,38.5821,38.3903,38.3991,92200.0
2013-02-08 12:30:00,44.05,44.08,43.98,44.04,74000.0,38.3903,38.4165,38.3293,38.3816,74000.0
2013-02-08 12:35:00,44.04,44.05,43.99,44.0,87400.0,38.3816,38.3903,38.3381,38.3468,87400.0
2013-02-08 12:40:00,44.01,44.19,44.0,44.09,46900.0,38.3555,38.5124,38.3468,38.4252,46900.0
2013-02-08 12:45:00,44.09,44.11,44.01,44.02,32600.0,38.4252,38.4426,38.3555,38.3642,32600.0
2013-02-08 12:50:00,44.03,44.04,43.9,43.92,108300.0,38.3729,38.3816,38.2596,38.277,108300.0
2013-02-08 12:55:00,43.92,43.94,43.54,43.6,240900.0,38.277,38.2945,37.9459,37.9982,240900.0
2013-02-08 13:00:00,43.6,43.61,43.41,43.54,98600.0,37.9982,38.0069,37.8326,37.9459,98600.0
2013-02-08 13:05:00,43.54,43.77,43.47,43.47,135500.0,37.9459,38.1463,37.8849,37.8849,135500.0
2013-02-08 13:10:00,43.46,43.51,43.15,43.18,235500.0,37.8762,37.9197,37.606,37.6321,235500.0
2013-02-08 13:15:00,43.18,43.23,42.9,43.19,238200.0,37.6321,37.6757,37.3881,37.6408,238200.0
2013-02-08 13:20:00,43.22,43.26,42.61,42.71,243600.0,37.667,37.7018,37.1354,37.2225,243600.0
2013-02-08 13:25:00,42.71,43.03,42.71,42.95,167000.0,37.2225,37.5014,37.2225,37.4317,167000.0
2013-02-08 13:30:00,42.95,43.15,42.72,42.76,178500.0,37.4317,37.606,37.2312,37.2661,178500.0
2013-02-08 13:35:00,42.73,43.15,42.69,42.87,171200.0,37.2399,37.606,37.2051,37.362,171200.0
2013-02-08 13:40:00,42.85,42.87,42.53,42.79,180700.0,37.3445,37.362,37.0656,37.2922,180700.0
2013-02-08 13:45:00,42.8,42.9,42.57,42.68,109000.0,37.3009,37.3881,37.1005,37.1964,109000.0
2013-02-08 13:50:00,42.74,42.82,42.15,42.23,193400.0,37.2487,37.3184,36.7345,36.8042,193400.0
2013-02-08 13:55:00,42.19,42.32,42.0,42.05,326400.0,36.7693,36.8826,36.6037,36.6473,326400.0
2013-02-08 14:00:00,42.08,42.09,40.83,41.18,651100.0,36.6735,36.6822,35.5841,35.8891,651100.0
2013-02-08 14:05:00,41.17,41.95,40.67,41.93,646700.0,35.8804,36.5602,35.4446,36.5427,646700.0
2013-02-08 14:10:00,41.94,42.62,41.69,42.35,610600.0,36.5514,37.1441,36.3336,36.9088,610600.0
2013-02-08 14:15:00,42.37,42.8,42.33,42.71,327200.0,36.9262,37.3009,36.8913,37.2225,327200.0
2013-02-08 14:20:00,42.71,43.14,42.5,43.1,250700.0,37.2225,37.5973,37.0395,37.5624,250700.0
2013-02-08 14:25:00,43.1,43.1,42.6,42.62,184800.0,37.5624,37.5624,37.1266,37.1441,184800.0
2013-02-08 14:30:00,42.62,42.65,42.34,42.5,126700.0,37.1441,37.1702,36.9001,37.0395,126700.0
2013-02-08 14:35:00,42.49,42.84,42.42,42.7,144000.0,37.0308,37.3358,36.9698,37.2138,144000.0
2013-02-08 14:40:00,42.7,42.85,42.38,42.64,175900.0,37.2138,37.3445,36.9349,37.1615,175900.0
2013-02-08 14:45:00,42.65,42.71,42.4,42.4,127000.0,37.1702,37.2225,36.9523,36.9523,127000.0
2013-02-08 14:50:00,42.4,42.73,42.22,42.51,177200.0,36.9523,37.2399,36.7955,37.0482,177200.0
2013-02-08 14:55:00,42.5,42.66,42.48,42.6,164800.0,37.0395,37.1789,37.0221,37.1266,164800.0
2013-02-08 15:00:00,42.6,42.7,42.26,42.6,255300.0,37.1266,37.2138,36.8303,37.1266,255300.0
2013-02-08 15:05:00,42.6,42.81,42.59,42.73,106500.0,37.1266,37.3097,37.1179,37.2399,106500.0
2013-02-08 15:10:00,42.73,42.8,42.61,42.7,177000.0,37.2399,37.3009,37.1354,37.2138,177000.0
2013-02-08 15:15:00,42.7,42.71,42.54,42.59,177600.0,37.2138,37.2225,37.0744,37.1179,177600.0
2013-02-08 15:20:00,42.58,42.62,42.52,42.54,109200.0,37.1092,37.1441,37.0569,37.0744,109200.0
2013-02-08 15:25:00,42.56,42.72,42.55,42.7,150900.0,37.0918,37.2312,37.0831,37.2138,150900.0
2013-02-08 15:30:00,42.7,42.95,42.67,42.85,174200.0,37.2138,37.4317,37.1877,37.3445,174200.0
2013-02-08 15:35:00,42.86,42.98,42.8,42.86,143600.0,37.3532,37.4578,37.3009,37.3532,143600.0
2013-02-08 15:40:00,42.87,43.14,42.87,43.0,321700.0,37.362,37.5973,37.362,37.4753,321700.0
2013-02-08 15:45:00,43.0,43.29,42.95,43.28,270400.0,37.4753,37.728,37.4317,37.7193,270400.0
2013-02-08 15:50:00,43.28,43.59,43.28,43.51,430400.0,37.7193,37.9894,37.7193,37.9197,430400.0
2013-02-08 15:55:00,43.52,43.59,42.72,43.36,435600.0,37.9284,37.9894,37.2312,37.789,435600.0
2013-02-11 09:30:00,43.52,44.3,43.11,44.24,259800.0,37.9284,38.6082,37.5711,38.5559,259800.0
2013-02-11 09:35:00,44.24,44.9,43.99,44.7,283600.0,38.5559,39.1311,38.3381,38.9568,283600.0
2013-02-11 09:40:00,44.7,45.0,44.6,44.97,287600.0,38.9568,39.2183,38.8697,39.1921,287600.0
2013-02-11 09:45:00,44.96,45.35,44.76,45.05,297500.0,39.1834,39.5233,39.0091,39.2619,297500.0
2013-02-11 09:50:00,45.01,45.1,44.69,44.96,180000.0,39.227,39.3054,38.9481,39.1834,180000.0
2013-02-11 09:55:00,44.97,45.03,44.75,44.94,126100.0,39.1921,39.2444,39.0004,39.166,126100.0
2013-02-11 10:00:00,44.95,45.0,44.76,44.84,72800.0,39.1747,39.2183,39.0091,39.0788,72800.0
2013-02-11 10:05:00,44.84,45.42,44.84,45.08,193600.0,39.0788,39.5843,39.0788,39.288,193600.0
2013-02-11 10:10:00,45.03,45.13,44.69,44.74,174900.0,39.2444,39.3316,38.9481,38.9917,174900.0
2013-02-11 10:15:00,44.73,44.73,44.24,44.32,265600.0,38.983,38.983,38.5559,38.6257,265600.0
2013-02-11 10:20:00,44.32,44.4,44.23,44.33,105900.0,38.6257,38.6954,38.5472,38.6344,105900.0
2013-02-11 10:25:00,44.33,44.33,44.02,44.17,130700.0,38.6344,38.6344,38.3642,38.4949,130700.0
2013-02-11 10:30:00,44.17,44.18,43.64,43.76,192000.0,38.4949,38.5036,38.033,38.1376,192000.0
2013-02-11 10:35:00,43.76,43.88,43.51,43.8,87700.0,38.1376,38.2422,37.9197,38.1725,87700.0
2013-02-11 10:40:00,43.84,43.84,43.7,43.84,53600.0,38.2073,38.2073,38.0853,38.2073,53600.0
2013-02-11 10:45:00,43.84,44.04,43.79,44.03,77300.0,38.2073,38.3816,38.1638,38.3729,77300.0
2013-02-11 10:50:00,44.03,44.17,43.97,44.13,84600.0,38.3729,38.4949,38.3206,38.4601,84600.0
2013-02-11 10:55:00,44.12,44.33,44.04,44.23,122400.0,38.4514,38.6344,38.3816,38.5472,122400.0
2013-02-11 11:00:00,44.22,44.93,44.16,44.42,265300.0,38.5385,39.1573,38.4862,38.7128,265300.0
2013-02-11 11:05:00,44.43,45.0,44.32,44.86,189300.0,38.7215,39.2183,38.6257,39.0963,189300.0
2013-02-11 11:10:00,44.86,44.9,44.58,44.84,88100.0,39.0963,39.1311,38.8523,39.0788,88100.0
2013-02-11 11:15:00,44.83,45.18,44.81,45.16,120400.0,39.0701,39.3752,39.0527,39.3577,120400.0
2013-02-11 11:20:00,45.17,45.19,44.94,45.01,98200.0,39.3664,39.3839,39.166,39.227,98200.0
2013-02-11 11:25:00,45.01,45.17,45.01,45.07,55900.0,39.227,39.3664,39.227,39.2793,55900.0
2013-02-11 11:30:00,45.07,45.25,45.06,45.25,91800.0,39.2793,39.4362,39.2706,39.4362,91800.0
2013-02-11 11:35:00,45.25,45.66,45.21,45.66,160300.0,39.4362,39.7935,39.4013,39.7935,160300.0
2013-02-11 11:40:00,45.66,45.89,45.53,45.6,139100.0,39.7935,39.9939,39.6802,39.7412,139100.0
2013-02-11 11:45:00,45.59,45.61,45.19,45.25,168900.0,39.7325,39.7499,39.3839,39.4362,168900.0
2013-02-11 11:50:00,45.25,45.36,44.95,44.99,82500.0,39.4362,39.532,39.1747,39.2096,82500.0
2013-02-11 11:55:00,44.99,45.32,44.97,45.3,56200.0,39.2096,39.4972,39.1921,39.4797,56200.0
2013-02-11 12:00:00,45.29,45.29,44.97,44.97,43500.0,39.471,39.471,39.1921,39.1921,43500.0
2013-02-11 12:05:00,44.97,45.07,44.73,45.04,164100.0,39.1921,39.2793,38.983,39.2531,164100.0
2013-02-11 12:10:00,45.02,45.17,45.0,45.02,33200.0,39.2357,39.3664,39.2183,39.2357,33200.0
2013-02-11 12:15:00,45.03,45.24,45.03,45.03,31900.0,39.2444,39.4275,39.2444,39.2444,31900.0
2013-02-11 12:20:00,45.03,45.16,45.03,45.15,31300.0,39.2444,39.3577,39.2444,39.349,31300.0
2013-02-11 12:25:00,45.16,45.37,45.15,45.29,31200.0,39.3577,39.5407,39.349,39.471,31200.0
2013-02-11 12:30:00,45.28,45.28,45.02,45.2,35000.0,39.4623,39.4623,39.2357,39.3926,35000.0
2013-02-11 12:35:00,45.19,45.2,45.07,45.11,29000.0,39.3839,39.3926,39.2793,39.3142,29000.0
2013-02-11 12:40:00,45.11,45.13,45.05,45.05,16200.0,39.3142,39.3316,39.2619,39.2619,16200.0
2013-02-11 12:45:00,45.05,45.08,44.89,44.93,40600.0,39.2619,39.288,39.1224,39.1573,40600.0
2013-02-11 12:50:00,44.93,45.04,44.88,45.01,38800.0,39.1573,39.2531,39.1137,39.227,38800.0
2013-02-11 12:55:00,44.98,45.02,44.92,44.92,23500.0,39.2009,39.2357,39.1486,39.1486,23500.0
2013-02-11 13:00:00,44.9,45.12,44.88,45.06,41500.0,39.1311,39.3229,39.1137,39.2706,41500.0
2013-02-11 13:05:00,45.08,45.3,45.07,45.28,45400.0,39.288,39.4797,39.2793,39.4623,45400.0
2013-02-11 13:10:00,45.28,45.28,45.05,45.12,37300.0,39.4623,39.4623,39.2619,39.3229,37300.0
2013-02-11 13:15:00,45.13,45.3,45.13,45.28,28300.0,39.3316,39.4797,39.3316,39.4623,28300.0
2013-02-11 13:20:00,45.28,45.37,45.23,45.35,30100.0,39.4623,39.5407,39.4187,39.5233,30100.0
2013-02-11 13:25:00,45.35,45.5,45.3,45.39,48400.0,39.5233,39.654,39.4797,39.5582,48400.0
2013-02-11 13:30:00,45.39,45.4,45.21,45.22,27300.0,39.5582,39.5669,39.4013,39.41,27300.0
2013-02-11 13:35:00,45.2,45.23,45.14,45.22,34300.0,39.3926,39.4187,39.3403,39.41,34300.0
2013-02-11 13:40:00,45.23,45.26,45.2,45.21,20800.0,39.4187,39.4449,39.3926,39.4013,20800.0
2013-02-11 13:45:00,45.21,45.37,45.2,45.37,23800.0,39.4013,39.5407,39.3926,39.5407,23800.0
2013-02-11 13:50:00,45.33,45.37,45.01,45.12,40100.0,39.5059,39.5407,39.227,39.3229,40100.0
2013-02-11 13:55:00,45.13,45.31,45.13,45.27,18900.0,39.3316,39.4885,39.3316,39.4536,18900.0
2013-02-11 14:00:00,45.3,45.31,45.19,45.2,27900.0,39.4797,39.4885,39.3839,39.3926,27900.0
2013-02-11 14:05:00,45.2,45.24,45.08,45.1,43500.0,39.3926,39.4275,39.288,39.3054,43500.0
2013-02-11 14:10:00,45.09,45.19,45.08,45.09,37200.0,39.2967,39.3839,39.288,39.2967,37200.0
2013-02-11 14:15:00,45.09,45.13,45.02,45.09,37600.0,39.2967,39.3316,39.2357,39.2967,37600.0
2013-02-11 14:20:00,45.08,45.13,45.02,45.1,37300.0,39.288,39.3316,39.2357,39.3054,37300.0
2013-02-11 14:25:00,45.1,45.2,45.05,45.14,44100.0,39.3054,39.3926,39.2619,39.3403,44100.0
2013-02-11 14:30:00,45.14,45.17,45.02,45.02,63400.0,39.3403,39.3664,39.2357,39.2357,63400.0
2013-02-11 14:35:00,45.03,45.14,44.87,45.12,111900.0,39.2444,39.3403,39.105,39.3229,111900.0
2013-02-11 14:40:00,45.12,45.15,44.9,45.04,65400.0,39.3229,39.349,39.1311,39.2531,65400.0
2013-02-11 14:45:00,45.03,45.2,45.0,45.15,89000.0,39.2444,39.3926,39.2183,39.349,89000.0
2013-02-11 14:50:00,45.15,45.16,45.03,45.09,85700.0,39.349,39.3577,39.2444,39.2967,85700.0
2013-02-11 14:55:00,45.09,45.17,45.08,45.13,121800.0,39.2967,39.3664,39.288,39.3316,121800.0
2013-02-11 15:00:00,45.12,45.14,45.08,45.13,44100.0,39.3229,39.3403,39.288,39.3316,44100.0
2013-02-11 15:05:00,45.14,45.35,45.12,45.28,102400.0,39.3403,39.5233,39.3229,39.4623,102400.0
2013-02-11 15:10:00,45.27,45.39,45.23,45.34,58400.0,39.4536,39.5582,39.4187,39.5146,58400.0
2013-02-11 15:15:00,45.34,45.37,45.25,45.3,41500.0,39.5146,39.5407,39.4362,39.4797,41500.0
2013-02-11 15:20:00,45.31,45.42,45.26,45.36,65300.0,39.4885,39.5843,39.4449,39.532,65300.0
2013-02-11 15:25:00,45.37,45.44,45.28,45.4,67000.0,39.5407,39.6018,39.4623,39.5669,67000.0
2013-02-11 15:30:00,45.41,45.55,45.38,45.49,99900.0,39.5756,39.6976,39.5495,39.6453,99900.0
2013-02-11 15:35:00,45.49,45.55,45.38,45.49,87000.0,39.6453,39.6976,39.5495,39.6453,87000.0
2013-02-11 15:40:00,45.49,45.53,45.44,45.5,94700.0,39.6453,39.6802,39.6018,39.654,94700.0
2013-02-11 15:45:00,45.5,45.66,45.34,45.48,189600.0,39.654,39.7935,39.5146,39.6366,189600.0
2013-02-11 15:50:00,45.48,45.55,45.42,45.5,123700.0,39.6366,39.6976,39.5843,39.654,123700.0
2013-02-11 15:55:00,45.5,45.52,45.45,45.49,169600.0,39.654,39.6715,39.6105,39.6453,169600.0
2013-02-12 09:30:00,45.35,46.26,45.24,46.26,215000.0,39.5233,40.3164,39.4275,40.3164,215000.0
2013-02-12 09:35:00,46.26,46.26,45.81,46.01,134900.0,40.3164,40.3164,39.9242,40.0985,134900.0
2013-02-12 09:40:00,46.01,46.33,45.97,46.22,195800.0,40.0985,40.3774,40.0637,40.2815,195800.0
2013-02-12 09:45:00,46.22,46.64,46.07,46.15,207500.0,40.2815,40.6476,40.1508,40.2205,207500.0
2013-02-12 09:50:00,46.12,46.35,45.98,46.05,171000.0,40.1944,40.3948,40.0724,40.1334,171000.0
2013-02-12 09:55:00,46.06,46.07,45.92,46.02,92100.0,40.1421,40.1508,40.0201,40.1072,92100.0
2013-02-12 10:00:00,46.03,46.34,45.96,46.33,99300.0,40.116,40.3861,40.0549,40.3774,99300.0
2013-02-12 10:05:00,46.31,46.43,46.3,46.41,112200.0,40.36,40.4646,40.3513,40.4471,112200.0
2013-02-12 10:10:00,46.39,46.85,46.39,46.66,148000.0,40.4297,40.8306,40.4297,40.665,148000.0
2013-02-12 10:15:00,46.68,46.7,46.42,46.68,168300.0,40.6824,40.6999,40.4558,40.6824,168300.0
2013-02-12 10:20:00,46.66,47.15,46.65,47.15,207500.0,40.665,41.0921,40.6563,41.0921,207500.0
2013-02-12 10:25:00,47.11,47.15,46.77,46.94,111300.0,41.0572,41.0921,40.7609,40.909,111300.0
2013-02-12 10:30:00,46.91,47.04,46.91,46.98,115300.0,40.8829,40.9962,40.8829,40.9439,115300.0
2013-02-12 10:35:00,47.0,47.0,46.82,46.95,147500.0,40.9613,40.9613,40.8045,40.9177,147500.0
2013-02-12 10:40:00,46.89,46.89,46.65,46.73,100200.0,40.8655,40.8655,40.6563,40.726,100200.0
2013-02-12 10:45:00,46.73,46.84,46.64,46.81,47300.0,40.726,40.8219,40.6476,40.7957,47300.0
2013-02-12 10:50:00,46.81,46.83,46.72,46.73,81500.0,40.7957,40.8132,40.7173,40.726,81500.0
2013-02-12 10:55:00,46.73,46.87,46.72,46.8,33600.0,40.726,40.848,40.7173,40.787,33600.0
2013-02-12 11:00:00,46.8,46.89,46.61,46.82,64800.0,40.787,40.8655,40.6214,40.8045,64800.0
2013-02-12 11:05:00,46.79,46.92,46.79,46.86,22800.0,40.7783,40.8916,40.7783,40.8393,22800.0
2013-02-12 11:10:00,46.86,46.96,46.79,46.85,34000.0,40.8393,40.9265,40.7783,40.8306,34000.0
2013-02-12 11:15:00,46.85,46.85,46.73,46.79,42000.0,40.8306,40.8306,40.726,40.7783,42000.0
2013-02-12 11:20:00,46.79,46.81,46.69,46.72,22300.0,40.7783,40.7957,40.6912,40.7173,22300.0
2013-02-12 11:25:00,46.72,46.76,46.68,46.74,31000.0,40.7173,40.7522,40.6824,40.7347,31000.0
2013-02-12 11:30:00,46.74,46.74,46.53,46.67,48300.0,40.7347,40.7347,40.5517,40.6737,48300.0
2013-02-12 11:35:00,46.67,46.79,46.61,46.73,35200.0,40.6737,40.7783,40.6214,40.726,35200.0
2013-02-12 11:40:00,46.72,46.72,46.62,46.69,18800.0,40.7173,40.7173,40.6301,40.6912,18800.0
2013-02-12 11:45:00,46.65,46.67,46.61,46.63,32500.0,40.6563,40.6737,40.6214,40.6389,32500.0
2013-02-12 11:50:00,46.63,46.72,46.62,46.71,18000.0,40.6389,40.7173,40.6301,40.7086,18000.0
2013-02-12 11:55:00,46.72,46.79,46.69,46.73,26100.0,40.7173,40.7783,40.6912,40.726,26100.0
2013-02-12 12:00:00,46.73,46.89,46.73,46.82,54600.0,40.726,40.8655,40.726,40.8045,54600.0
2013-02-12 12:05:00,46.82,46.9,46.82,46.85,13300.0,40.8045,40.8742,40.8045,40.8306,13300.0
2013-02-12 12:10:00,46.85,46.89,46.81,46.85,22800.0,40.8306,40.8655,40.7957,40.8306,22800.0
2013-02-12 12:15:00,46.88,46.99,46.83,46.98,54400.0,40.8567,40.9526,40.8132,40.9439,54400.0
2013-02-12 12:20:00,46.99,46.99,46.88,46.88,23800.0,40.9526,40.9526,40.8567,40.8567,23800.0
2013-02-12 12:25:00,46.89,46.94,46.88,46.93,22300.0,40.8655,40.909,40.8567,40.9003,22300.0
2013-02-12 12:30:00,46.93,46.95,46.88,46.9,26400.0,40.9003,40.9177,40.8567,40.8742,26400.0
2013-02-12 12:35:00,46.9,47.07,46.89,47.04,60600.0,40.8742,41.0223,40.8655,40.9962,60600.0
2013-02-12 12:40:00,47.04,47.07,46.94,46.95,37000.0,40.9962,41.0223,40.909,40.9177,37000.0
2013-02-12 12:45:00,46.96,46.98,46.9,46.9,23700.0,40.9265,40.9439,40.8742,40.8742,23700.0
2013-02-12 12:50:00,46.9,46.95,46.89,46.9,13300.0,40.8742,40.9177,40.8655,40.8742,13300.0
2013-02-12 12:55:00,46.91,46.91,46.89,46.9,9600.0,40.8829,40.8829,40.8655,40.8742,9600.0
2013-02-12 13:00:00,46.89,46.93,46.76,46.9,48300.0,40.8655,40.9003,40.7522,40.8742,48300.0
2013-02-12 13:05:00,46.9,46.99,46.82,46.84,33200.0,40.8742,40.9526,40.8045,40.8219,33200.0
2013-02-12 13:10:00,46.83,46.94,46.81,46.82,28600.0,40.8132,40.909,40.7957,40.8045,28600.0
2013-02-12 13:15:00,46.81,46.89,46.8,46.87,27300.0,40.7957,40.8655,40.787,40.848,27300.0
2013-02-12 13:20:00,46.87,46.99,46.86,46.95,28000.0,40.848,40.9526,40.8393,40.9177,28000.0
2013-02-12 13:25:00,46.96,47.03,46.96,47.0,48700.0,40.9265,40.9875,40.9265,40.9613,48700.0
2013-02-12 13:30:00,46.99,47.03,46.92,46.94,53000.0,40.9526,40.9875,40.8916,40.909,53000.0
2013-02-12 13:35:00,46.92,46.95,46.89,46.9,31200.0,40.8916,40.9177,40.8655,40.8742,31200.0
2013-02-12 13:40:00,46.9,46.99,46.83,46.83,30600.0,40.8742,40.9526,40.8132,40.8132,30600.0
2013-02-12 13:45:00,46.83,46.87,46.77,46.83,25600.0,40.8132,40.848,40.7609,40.8132,25600.0
2013-02-12 13:50:00,46.83,46.83,46.64,46.65,59100.0,40.8132,40.8132,40.6476,40.6563,59100.0
2013-02-12 13:55:00,46.65,46.67,46.51,46.58,51300.0,40.6563,40.6737,40.5343,40.5953,51300.0
2013-02-12 14:00:00,46.57,46.61,46.55,46.59,37000.0,40.5866,40.6214,40.5691,40.604,37000.0
2013-02-12 14:05:00,46.6,46.64,46.54,46.54,34300.0,40.6127,40.6476,40.5604,40.5604,34300.0
2013-02-12 14:10:00,46.54,46.6,46.5,46.55,51600.0,40.5604,40.6127,40.5256,40.5691,51600.0
2013-02-12 14:15:00,46.55,46.65,46.54,46.64,55200.0,40.5691,40.6563,40.5604,40.6476,55200.0
2013-02-12 14:20:00,46.64,46.66,46.54,46.54,28500.0,40.6476,40.665,40.5604,40.5604,28500.0
2013-02-12 14:25:00,46.53,46.61,46.5,46.58,30100.0,40.5517,40.6214,40.5256,40.5953,30100.0
2013-02-12 14:30:00,46.57,46.58,46.41,46.53,46800.0,40.5866,40.5953,40.4471,40.5517,46800.0
2013-02-12 14:35:00,46.53,46.72,46.53,46.66,50000.0,40.5517,40.7173,40.5517,40.665,50000.0
2013-02-12 14:40:00,46.67,46.71,46.58,46.59,45700.0,40.6737,40.7086,40.5953,40.604,45700.0
2013-02-12 14:45:00,46.59,46.6,46.47,46.51,21700.0,40.604,40.6127,40.4994,40.5343,21700.0
2013-02-12 14:50:00,46.5,46.57,46.47,46.51,41300.0,40.5256,40.5866,40.4994,40.5343,41300.0
2013-02-12 14:55:00,46.51,46.58,46.47,46.52,27600.0,40.5343,40.5953,40.4994,40.543,27600.0
2013-02-12 15:00:00,46.5,46.53,46.23,46.26,74400.0,40.5256,40.5517,40.2903,40.3164,74400.0
2013-02-12 15:05:00,46.28,46.55,46.27,46.44,77600.0,40.3338,40.5691,40.3251,40.4733,77600.0
2013-02-12 15:10:00,46.42,46.44,46.04,46.21,103800.0,40.4558,40.4733,40.1247,40.2728,103800.0
2013-02-12 15:15:00,46.21,46.32,46.06,46.27,56700.0,40.2728,40.3687,40.1421,40.3251,56700.0
2013-02-12 15:20:00,46.27,46.35,46.16,46.24,46500.0,40.3251,40.3948,40.2292,40.299,46500.0
2013-02-12 15:25:00,46.23,46.24,46.14,46.17,48300.0,40.2903,40.299,40.2118,40.238,48300.0
2013-02-12 15:30:00,46.18,46.33,46.14,46.25,90600.0,40.2467,40.3774,40.2118,40.3077,90600.0
2013-02-12 15:35:00,46.26,46.32,46.21,46.27,93500.0,40.3164,40.3687,40.2728,40.3251,93500.0
2013-02-12 15:40:00,46.26,46.27,46.16,46.27,98900.0,40.3164,40.3251,40.2292,40.3251,98900.0
2013-02-12 15:45:00,46.27,46.33,46.2,46.24,106300.0,40.3251,40.3774,40.2641,40.299,106300.0
2013-02-12 15:50:00,46.24,46.25,46.16,46.18,99600.0,40.299,40.3077,40.2292,40.2467,99600.0
2013-02-12 15:55:00,46.18,46.21,46.09,46.1,206800.0,40.2467,40.2728,40.1682,40.177,206800.0
2013-02-13 09:30:00,46.8,46.8,46.2,46.36,108600.0,40.787,40.787,40.2641,40.4036,108600.0
2013-02-13 09:35:00,46.36,46.47,46.14,46.18,47400.0,40.4036,40.4994,40.2118,40.2467,47400.0
2013-02-13 09:40:00,46.18,46.3,46.09,46.3,36300.0,40.2467,40.3513,40.1682,40.3513,36300.0
2013-02-13 09:45:00,46.28,46.35,46.1,46.21,39900.0,40.3338,40.3948,40.177,40.2728,39900.0
2013-02-13 09:50:00,46.21,46.33,46.09,46.15,40400.0,40.2728,40.3774,40.1682,40.2205,40400.0
2013-02-13 09:55:00,46.14,46.31,46.06,46.31,38900.0,40.2118,40.36,40.1421,40.36,38900.0
2013-02-13 10:00:00,46.3,46.57,46.28,46.49,59600.0,40.3513,40.5866,40.3338,40.5168,59600.0
2013-02-13 10:05:00,46.49,46.55,46.31,46.31,34700.0,40.5168,40.5691,40.36,40.36,34700.0
2013-02-13 10:10:00,46.32,46.37,46.01,46.25,42700.0,40.3687,40.4123,40.0985,40.3077,42700.0
2013-02-13 10:15:00,46.25,46.37,46.25,46.33,26900.0,40.3077,40.4123,40.3077,40.3774,26900.0
2013-02-13 10:20:00,46.32,46.34,46.19,46.19,26100.0,40.3687,40.3861,40.2554,40.2554,26100.0
2013-02-13 10:25:00,46.19,46.19,45.96,46.0,65900.0,40.2554,40.2554,40.0549,40.0898,65900.0
2013-02-13 10:30:00,46.0,46.24,45.99,46.12,50900.0,40.0898,40.299,40.0811,40.1944,50900.0
2013-02-13 10:35:00,46.12,46.14,46.04,46.14,35800.0,40.1944,40.2118,40.1247,40.2118,35800.0
2013-02-13 10:40:00,46.14,46.34,46.14,46.21,57900.0,40.2118,40.3861,40.2118,40.2728,57900.0
2013-02-13 10:45:00,46.2,46.25,46.01,46.14,40700.0,40.2641,40.3077,40.0985,40.2118,40700.0
2013-02-13 10:50:00,46.13,46.13,45.97,45.99,25000.0,40.2031,40.2031,40.0637,40.0811,25000.0
2013-02-13 10:55:00,45.99,46.16,45.99,46.13,46600.0,40.0811,40.2292,40.0811,40.2031,46600.0
2013-02-13 11:00:00,46.12,46.22,46.09,46.17,37600.0,40.1944,40.2815,40.1682,40.238,37600.0
2013-02-13 11:05:00,46.16,46.25,46.14,46.2,29700.0,40.2292,40.3077,40.2118,40.2641,29700.0
2013-02-13 11:10:00,46.2,46.24,46.19,46.22,31800.0,40.2641,40.299,40.2554,40.2815,31800.0
2013-02-13 11:15:00,46.21,46.24,46.11,46.13,43700.0,40.2728,40.299,40.1857,40.2031,43700.0
2013-02-13 11:20:00,46.14,46.17,46.07,46.08,22800.0,40.2118,40.238,40.1508,40.1595,22800.0
2013-02-13 11:25:00,46.08,46.14,46.02,46.1,40600.0,40.1595,40.2118,40.1072,40.177,40600.0
2013-02-13 11:30:00,46.11,46.15,46.07,46.12,28700.0,40.1857,40.2205,40.1508,40.1944,28700.0
2013-02-13 11:35:00,46.13,46.15,46.08,46.08,28800.0,40.2031,40.2205,40.1595,40.1595,28800.0
2013-02-13 11:40:00,46.09,46.14,46.07,46.14,22900.0,40.1682,40.2118,40.1508,40.2118,22900.0
2013-02-13 11:45:00,46.14,46.15,46.08,46.08,15800.0,40.2118,40.2205,40.1595,40.1595,15800.0
2013-02-13 11:50:00,46.09,46.1,46.08,46.1,22000.0,40.1682,40.177,40.1595,40.177,22000.0
2013-02-13 11:55:00,46.11,46.18,46.1,46.15,20600.0,40.1857,40.2467,40.177,40.2205,20600.0
2013-02-13 12:00:00,46.15,46.22,46.14,46.18,28100.0,40.2205,40.2815,40.2118,40.2467,28100.0
2013-02-13 12:05:00,46.18,46.18,46.09,46.09,13400.0,40.2467,40.2467,40.1682,40.1682,13400.0
2013-02-13 12:10:00,46.08,46.12,46.07,46.07,24500.0,40.1595,40.1944,40.1508,40.1508,24500.0
2013-02-13 12:15:00,46.07,46.17,46.07,46.08,130600.0,40.1508,40.238,40.1508,40.1595,130600.0
2013-02-13 12:20:00,46.09,46.15,46.01,46.03,26800.0,40.1682,40.2205,40.0985,40.116,26800.0
2013-02-13 12:25:00,46.03,46.03,45.85,45.86,38100.0,40.116,40.116,39.9591,39.9678,38100.0
2013-02-13 12:30:00,45.85,45.89,45.75,45.85,40900.0,39.9591,39.9939,39.8719,39.9591,40900.0
2013-02-13 12:35:00,45.85,45.87,45.81,45.84,32600.0,39.9591,39.9765,39.9242,39.9504,32600.0
2013-02-13 12:40:00,45.83,45.94,45.83,45.93,38100.0,39.9416,40.0375,39.9416,40.0288,38100.0
2013-02-13 12:45:00,45.94,46.0,45.91,45.96,27100.0,40.0375,40.0898,40.0114,40.0549,27100.0
2013-02-13 12:50:00,45.96,46.05,45.93,46.03,24200.0,40.0549,40.1334,40.0288,40.116,24200.0
2013-02-13 12:55:00,46.03,46.05,46.02,46.05,33000.0,40.116,40.1334,40.1072,40.1334,33000.0
2013-02-13 13:00:00,46.04,46.05,46.04,46.05,67000.0,40.1247,40.1334,40.1247,40.1334,67000.0
2013-02-13 13:05:00,46.05,46.18,46.05,46.09,39700.0,40.1334,40.2467,40.1334,40.1682,39700.0
2013-02-13 13:10:00,46.09,46.13,46.07,46.09,22000.0,40.1682,40.2031,40.1508,40.1682,22000.0
2013-02-13 13:15:00,46.09,46.17,46.05,46.15,25200.0,40.1682,40.238,40.1334,40.2205,25200.0
2013-02-13 13:20:00,46.13,46.15,46.07,46.11,15300.0,40.2031,40.2205,40.1508,40.1857,15300.0
2013-02-13 13:25:00,46.1,46.16,46.09,46.12,17200.0,40.177,40.2292,40.1682,40.1944,17200.0
2013-02-13 13:30:00,46.12,46.12,46.05,46.07,12700.0,40.1944,40.1944,40.1334,40.1508,12700.0
2013-02-13 13:35:00,46.06,46.19,46.06,46.1,30800.0,40.1421,40.2554,40.1421,40.177,30800.0
2013-02-13 13:40:00,46.1,46.17,46.09,46.1,12800.0,40.177,40.238,40.1682,40.177,12800.0
2013-02-13 13:45:00,46.1,46.15,46.09,46.12,14000.0,40.177,40.2205,40.1682,40.1944,14000.0
2013-02-13 13:50:00,46.12,46.14,46.06,46.08,20800.0,40.1944,40.2118,40.1421,40.1595,20800.0
2013-02-13 13:55:00,46.06,46.09,46.06,46.06,9000.0,40.1421,40.1682,40.1421,40.1421,9000.0
2013-02-13 14:00:00,46.07,46.12,46.06,46.08,8800.0,40.1508,40.1944,40.1421,40.1595,8800.0
2013-02-13 14:05:00,46.08,46.14,46.05,46.13,38300.0,40.1595,40.2118,40.1334,40.2031,38300.0
2013-02-13 14:10:00,46.12,46.16,46.09,46.13,15200.0,40.1944,40.2292,40.1682,40.2031,15200.0
2013-02-13 14:15:00,46.12,46.19,46.09,46.13,26800.0,40.1944,40.2554,40.1682,40.2031,26800.0
2013-02-13 14:20:00,46.12,46.15,46.09,46.14,26800.0,40.1944,40.2205,40.1682,40.2118,26800.0
2013-02-13 14:25:00,46.13,46.18,46.06,46.13,26600.0,40.2031,40.2467,40.1421,40.2031,26600.0
2013-02-13 14:30:00,46.12,46.22,46.11,46.13,44400.0,40.1944,40.2815,40.1857,40.2031,44400.0
2013-02-13 14:35:00,46.1,46.23,46.1,46.23,50100.0,40.177,40.2903,40.177,40.2903,50100.0
2013-02-13 14:40:00,46.23,46.33,46.23,46.3,102000.0,40.2903,40.3774,40.2903,40.3513,102000.0
2013-02-13 14:45:00,46.29,46.58,46.27,46.57,204200.0,40.3425,40.5953,40.3251,40.5866,204200.0
2013-02-13 14:50:00,46.53,46.59,46.5,46.55,61500.0,40.5517,40.604,40.5256,40.5691,61500.0
2013-02-13 14:55:00,46.55,46.55,46.39,46.5,63100.0,40.5691,40.5691,40.4297,40.5256,63100.0
2013-02-13 15:00:00,46.5,46.55,46.29,46.4,22800.0,40.5256,40.5691,40.3425,40.4384,22800.0
2013-02-13 15:05:00,46.4,46.43,46.3,46.32,24000.0,40.4384,40.4646,40.3513,40.3687,24000.0
2013-02-13 15:10:00,46.32,46.38,46.26,46.31,55300.0,40.3687,40.421,40.3164,40.36,55300.0
2013-02-13 15:15:00,46.32,46.37,46.24,46.35,26400.0,40.3687,40.4123,40.299,40.3948,26400.0
2013-02-13 15:20:00,46.35,46.53,46.31,46.51,109500.0,40.3948,40.5517,40.36,40.5343,109500.0
2013-02-13 15:25:00,46.51,46.57,46.45,46.46,101300.0,40.5343,40.5866,40.482,40.4907,101300.0
2013-02-13 15:30:00,46.46,46.75,46.45,46.68,176400.0,40.4907,40.7434,40.482,40.6824,176400.0
2013-02-13 15:35:00,46.69,46.76,46.64,46.7,64900.0,40.6912,40.7522,40.6476,40.6999,64900.0
2013-02-13 15:40:00,46.7,47.1,46.69,46.71,198900.0,40.6999,41.0485,40.6912,40.7086,198900.0
2013-02-13 15:45:00,46.72,46.79,46.57,46.77,114300.0,40.7173,40.7783,40.5866,40.7609,114300.0
2013-02-13 15:50:00,46.77,46.87,46.74,46.82,192700.0,40.7609,40.848,40.7347,40.8045,192700.0
2013-02-13 15:55:00,46.82,46.84,46.77,46.78,128600.0,40.8045,40.8219,40.7609,40.7696,128600.0
2013-02-14 09:30:00,46.88,47.35,46.63,47.33,89800.0,40.8567,41.2664,40.6389,41.2489,89800.0
2013-02-14 09:35:00,47.34,47.49,47.1,47.22,84800.0,41.2576,41.3884,41.0485,41.1531,84800.0
2013-02-14 09:40:00,47.2,47.24,46.84,46.84,53800.0,41.1356,41.1705,40.8219,40.8219,53800.0
2013-02-14 09:45:00,46.83,46.97,46.74,46.95,52000.0,40.8132,40.9352,40.7347,40.9177,52000.0
2013-02-14 09:50:00,46.95,47.09,46.91,46.92,78900.0,40.9177,41.0398,40.8829,40.8916,78900.0
2013-02-14 09:55:00,46.92,47.06,46.9,46.9,40400.0,40.8916,41.0136,40.8742,40.8742,40400.0
2013-02-14 10:00:00,46.9,46.92,46.74,46.82,47500.0,40.8742,40.8916,40.7347,40.8045,47500.0
2013-02-14 10:05:00,46.8,46.8,46.53,46.53,36500.0,40.787,40.787,40.5517,40.5517,36500.0
2013-02-14 10:10:00,46.54,46.63,46.5,46.61,28400.0,40.5604,40.6389,40.5256,40.6214,28400.0
2013-02-14 10:15:00,46.61,46.66,46.54,46.64,22500.0,40.6214,40.665,40.5604,40.6476,22500.0
2013-02-14 10:20:00,46.64,46.66,46.57,46.63,21500.0,40.6476,40.665,40.5866,40.6389,21500.0
2013-02-14 10:25:00,46.62,46.63,46.5,46.54,24800.0,40.6301,40.6389,40.5256,40.5604,24800.0
2013-02-14 10:30:00,46.55,46.71,46.55,46.6,27200.0,40.5691,40.7086,40.5691,40.6127,27200.0
2013-02-14 10:35:00,46.6,46.7,46.59,46.68,24900.0,40.6127,40.6999,40.604,40.6824,24900.0
2013-02-14 10:40:00,46.68,46.77,46.67,46.77,33600.0,40.6824,40.7609,40.6737,40.7609,33600.0
2013-02-14 10:45:00,46.78,46.87,46.74,46.84,31400.0,40.7696,40.848,40.7347,40.8219,31400.0
2013-02-14 10:50:00,46.87,46.89,46.81,46.85,43000.0,40.848,40.8655,40.7957,40.8306,43000.0
2013-02-14 10:55:00,46.85,47.11,46.78,47.01,55600.0,40.8306,41.0572,40.7696,40.97,55600.0
2013-02-14 11:00:00,47.02,47.07,46.96,47.0,21400.0,40.9788,41.0223,40.9265,40.9613,21400.0
2013-02-14 11:05:00,47.0,47.07,46.96,46.96,14700.0,40.9613,41.0223,40.9265,40.9265,14700.0
2013-02-14 11:10:00,46.96,47.0,46.93,46.96,19400.0,40.9265,40.9613,40.9003,40.9265,19400.0
2013-02-14 11:15:00,46.95,47.03,46.92,47.03,24200.0,40.9177,40.9875,40.8916,40.9875,24200.0
2013-02-14 11:20:00,47.03,47.1,47.0,47.05,24000.0,40.9875,41.0485,40.9613,41.0049,24000.0
2013-02-14 11:25:00,47.06,47.18,47.06,47.15,39600.0,41.0136,41.1182,41.0136,41.0921,39600.0
2013-02-14 11:30:00,47.15,47.19,47.12,47.12,21200.0,41.0921,41.1269,41.0659,41.0659,21200.0
2013-02-14 11:35:00,47.12,47.18,47.12,47.15,15900.0,41.0659,41.1182,41.0659,41.0921,15900.0
2013-02-14 11:40:00,47.15,47.3,47.12,47.18,72900.0,41.0921,41.2228,41.0659,41.1182,72900.0
2013-02-14 11:45:00,47.17,47.2,47.05,47.08,54600.0,41.1095,41.1356,41.0049,41.031,54600.0
2013-02-14 11:50:00,47.08,47.12,46.98,46.98,12600.0,41.031,41.0659,40.9439,40.9439,12600.0
2013-02-14 11:55:00,46.95,47.04,46.91,46.98,13400.0,40.9177,40.9962,40.8829,40.9439,13400.0
2013-02-14 12:00:00,46.96,47.0,46.94,46.96,11200.0,40.9265,40.9613,40.909,40.9265,11200.0
2013-02-14 12:05:00,46.94,47.07,46.94,47.02,28600.0,40.909,41.0223,40.909,40.9788,28600.0
2013-02-14 12:10:00,47.0,47.0,46.96,46.99,11900.0,40.9613,40.9613,40.9265,40.9526,11900.0
2013-02-14 12:15:00,46.98,47.0,46.86,46.89,13400.0,40.9439,40.9613,40.8393,40.8655,13400.0
2013-02-14 12:20:00,46.87,46.87,46.81,46.85,7600.0,40.848,40.848,40.7957,40.8306,7600.0
2013-02-14 12:25:00,46.83,46.84,46.8,46.83,10500.0,40.8132,40.8219,40.787,40.8132,10500.0
2013-02-14 12:30:00,46.83,46.97,46.8,46.9,26000.0,40.8132,40.9352,40.787,40.8742,26000.0
2013-02-14 12:35:00,46.89,46.92,46.88,46.89,4500.0,40.8655,40.8916,40.8567,40.8655,4500.0
2013-02-14 12:40:00,46.88,46.98,46.87,46.98,25000.0,40.8567,40.9439,40.848,40.9439,25000.0
2013-02-14 12:45:00,46.96,46.99,46.86,46.94,10800.0,40.9265,40.9526,40.8393,40.909,10800.0
2013-02-14 12:50:00,46.93,46.93,46.86,46.92,10700.0,40.9003,40.9003,40.8393,40.8916,10700.0
2013-02-14 12:55:00,46.92,46.98,46.92,46.96,13000.0,40.8916,40.9439,40.8916,40.9265,13000.0
2013-02-14 13:00:00,46.95,46.97,46.85,46.89,13100.0,40.9177,40.9352,40.8306,40.8655,13100.0
2013-02-14 13:05:00,46.89,46.89,46.8,46.8,9300.0,40.8655,40.8655,40.787,40.787,9300.0
2013-02-14 13:10:00,46.82,46.89,46.79,46.81,13500.0,40.8045,40.8655,40.7783,40.7957,13500.0
2013-02-14 13:15:00,46.79,46.83,46.77,46.8,14600.0,40.7783,40.8132,40.7609,40.787,14600.0
2013-02-14 13:20:00,46.81,46.83,46.77,46.79,14800.0,40.7957,40.8132,40.7609,40.7783,14800.0
2013-02-14 13:25:00,46.79,46.84,46.77,46.84,14700.0,40.7783,40.8219,40.7609,40.8219,14700.0
2013-02-14 13:30:00,46.84,46.84,46.76,46.83,15100.0,40.8219,40.8219,40.7522,40.8132,15100.0
2013-02-14 13:35:00,46.82,46.85,46.82,46.84,11800.0,40.8045,40.8306,40.8045,40.8219,11800.0
2013-02-14 13:40:00,46.84,46.9,46.82,46.88,14800.0,40.8219,40.8742,40.8045,40.8567,14800.0
2013-02-14 13:45:00,46.88,46.88,46.8,46.8,8500.0,40.8567,40.8567,40.787,40.787,8500.0
2013-02-14 13:50:00,46.8,46.85,46.8,46.85,12600.0,40.787,40.8306,40.787,40.8306,12600.0
2013-02-14 13:55:00,46.86,46.86,46.8,46.81,22900.0,40.8393,40.8393,40.787,40.7957,22900.0
2013-02-14 14:00:00,46.81,46.85,46.8,46.83,24300.0,40.7957,40.8306,40.787,40.8132,24300.0
2013-02-14 14:05:00,46.82,46.89,46.81,46.86,25300.0,40.8045,40.8655,40.7957,40.8393,25300.0
2013-02-14 14:10:00,46.86,46.87,46.8,46.82,18100.0,40.8393,40.848,40.787,40.8045,18100.0
2013-02-14 14:15:00,46.83,46.84,46.77,46.81,13700.0,40.8132,40.8219,40.7609,40.7957,13700.0
2013-02-14 14:20:00,46.81,46.83,46.75,46.76,11500.0,40.7957,40.8132,40.7434,40.7522,11500.0
2013-02-14 14:25:00,46.75,46.8,46.74,46.78,11500.0,40.7434,40.787,40.7347,40.7696,11500.0
2013-02-14 14:30:00,46.8,46.8,46.69,46.7,19500.0,40.787,40.787,40.6912,40.6999,19500.0
2013-02-14 14:35:00,46.69,46.7,46.63,46.66,17000.0,40.6912,40.6999,40.6389,40.665,17000.0
2013-02-14 14:40:00,46.66,46.75,46.66,46.75,18900.0,40.665,40.7434,40.665,40.7434,18900.0
2013-02-14 14:45:00,46.76,46.81,46.73,46.79,21900.0,40.7522,40.7957,40.726,40.7783,21900.0
2013-02-14 14:50:00,46.8,46.85,46.79,46.81,20800.0,40.787,40.8306,40.7783,40.7957,20800.0
2013-02-14 14:55:00,46.81,46.86,46.77,46.82,25800.0,40.7957,40.8393,40.7609,40.8045,25800.0
2013-02-14 15:00:00,46.83,46.83,46.78,46.78,18800.0,40.8132,40.8132,40.7696,40.7696,18800.0
2013-02-14 15:05:00,46.79,46.85,46.72,46.81,24000.0,40.7783,40.8306,40.7173,40.7957,24000.0
2013-02-14 15:10:00,46.8,46.92,46.8,46.89,28700.0,40.787,40.8916,40.787,40.8655,28700.0
2013-02-14 15:15:00,46.88,46.91,46.83,46.86,22900.0,40.8567,40.8829,40.8132,40.8393,22900.0
2013-02-14 15:20:00,46.85,46.86,46.74,46.74,39700.0,40.8306,40.8393,40.7347,40.7347,39700.0
2013-02-14 15:25:00,46.75,46.9,46.75,46.87,23000.0,40.7434,40.8742,40.7434,40.848,23000.0
2013-02-14 15:30:00,46.86,46.86,46.71,46.71,62400.0,40.8393,40.8393,40.7086,40.7086,62400.0
2013-02-14 15:35:00,46.71,46.72,46.67,46.71,45300.0,40.7086,40.7173,40.6737,40.7086,45300.0
2013-02-14 15:40:00,46.72,46.73,46.64,46.64,82500.0,40.7173,40.726,40.6476,40.6476,82500.0
2013-02-14 15:45:00,46.65,46.69,46.57,46.58,97900.0,40.6563,40.6912,40.5866,40.5953,97900.0
2013-02-14 15:50:00,46.59,46.66,46.56,46.59,134200.0,40.604,40.665,40.5779,40.604,134200.0
2013-02-14 15:55:00,46.6,46.7,46.56,46.69,167800.0,40.6127,40.6999,40.5779,40.6912,167800.0
2013-02-15 09:30:00,46.16,46.45,46.16,46.34,199100.0,40.4012,40.655,40.4012,40.5587,199100.0
2013-02-15 09:35:00,46.31,46.67,46.31,46.65,25700.0,40.5325,40.8475,40.5325,40.83,25700.0
2013-02-15 09:40:00,46.66,46.95,46.64,46.73,58400.0,40.8388,41.0926,40.8213,40.9001,58400.0
2013-02-15 09:45:00,46.74,46.75,46.38,46.47,49100.0,40.9088,40.9176,40.5937,40.6725,49100.0
2013-02-15 09:50:00,46.49,46.52,46.42,46.45,20700.0,40.69,40.7163,40.6287,40.655,20700.0
2013-02-15 09:55:00,46.44,46.47,46.35,46.41,64000.0,40.6462,40.6725,40.5675,40.62,64000.0
2013-02-15 10:00:00,46.41,46.57,46.41,46.55,34600.0,40.62,40.76,40.62,40.7425,34600.0
2013-02-15 10:05:00,46.54,46.65,46.53,46.58,37300.0,40.7338,40.83,40.725,40.7688,37300.0
2013-02-15 10:10:00,46.59,46.61,46.56,46.6,31700.0,40.7775,40.795,40.7513,40.7863,31700.0
2013-02-15 10:15:00,46.6,46.69,46.59,46.69,26700.0,40.7863,40.865,40.7775,40.865,26700.0
2013-02-15 10:20:00,46.68,46.69,46.6,46.6,30800.0,40.8563,40.865,40.7863,40.7863,30800.0
2013-02-15 10:25:00,46.59,46.77,46.59,46.69,38600.0,40.7775,40.9351,40.7775,40.865,38600.0
2013-02-15 10:30:00,46.7,46.81,46.65,46.74,26500.0,40.8738,40.9701,40.83,40.9088,26500.0
2013-02-15 10:35:00,46.74,46.81,46.72,46.73,37700.0,40.9088,40.9701,40.8913,40.9001,37700.0
2013-02-15 10:40:00,46.72,46.82,46.71,46.72,34100.0,40.8913,40.9788,40.8826,40.8913,34100.0
2013-02-15 10:45:00,46.72,46.94,46.72,46.87,21900.0,40.8913,41.0839,40.8913,41.0226,21900.0
2013-02-15 10:50:00,46.84,46.95,46.83,46.91,15100.0,40.9963,41.0926,40.9876,41.0576,15100.0
2013-02-15 10:55:00,46.92,46.97,46.91,46.94,21700.0,41.0664,41.1101,41.0576,41.0839,21700.0
2013-02-15 11:00:00,46.94,46.95,46.86,46.89,27600.0,41.0839,41.0926,41.0138,41.0401,27600.0
2013-02-15 11:05:00,46.88,46.91,46.85,46.88,14000.0,41.0313,41.0576,41.0051,41.0313,14000.0
2013-02-15 11:10:00,46.9,46.91,46.82,46.83,32100.0,41.0488,41.0576,40.9788,40.9876,32100.0
2013-02-15 11:15:00,46.84,46.9,46.81,46.84,17700.0,40.9963,41.0488,40.9701,40.9963,17700.0
2013-02-15 11:20:00,46.83,46.84,46.75,46.81,18800.0,40.9876,40.9963,40.9176,40.9701,18800.0
2013-02-15 11:25:00,46.81,46.85,46.77,46.82,57100.0,40.9701,41.0051,40.9351,40.9788,57100.0
2013-02-15 11:30:00,46.82,46.85,46.76,46.79,34600.0,40.9788,41.0051,40.9263,40.9526,34600.0
2013-02-15 11:35:00,46.77,46.81,46.75,46.77,12700.0,40.9351,40.9701,40.9176,40.9351,12700.0
2013-02-15 11:40:00,46.77,46.78,46.7,46.75,23800.0,40.9351,40.9438,40.8738,40.9176,23800.0
2013-02-15 11:45:00,46.75,46.83,46.74,46.81,15700.0,40.9176,40.9876,40.9088,40.9701,15700.0
2013-02-15 11:50:00,46.8,46.82,46.76,46.8,33400.0,40.9613,40.9788,40.9263,40.9613,33400.0
2013-02-15 11:55:00,46.8,46.83,46.74,46.8,29100.0,40.9613,40.9876,40.9088,40.9613,29100.0
2013-02-15 12:00:00,46.8,46.85,46.78,46.79,25400.0,40.9613,41.0051,40.9438,40.9526,25400.0
2013-02-15 12:05:00,46.78,46.81,46.73,46.74,32600.0,40.9438,40.9701,40.9001,40.9088,32600.0
2013-02-15 12:10:00,46.75,46.77,46.71,46.75,14500.0,40.9176,40.9351,40.8826,40.9176,14500.0
2013-02-15 12:15:00,46.74,46.77,46.69,46.73,16800.0,40.9088,40.9351,40.865,40.9001,16800.0
2013-02-15 12:20:00,46.75,46.78,46.74,46.77,16500.0,40.9176,40.9438,40.9088,40.9351,16500.0
2013-02-15 12:25:00,46.77,46.84,46.74,46.8,15800.0,40.9351,40.9963,40.9088,40.9613,15800.0
2013-02-15 12:30:00,46.81,46.83,46.78,46.81,15300.0,40.9701,40.9876,40.9438,40.9701,15300.0
2013-02-15 12:35:00,46.81,46.83,46.72,46.77,15000.0,40.9701,40.9876,40.8913,40.9351,15000.0
2013-02-15 12:40:00,46.77,46.8,46.73,46.75,10900.0,40.9351,40.9613,40.9001,40.9176,10900.0
2013-02-15 12:45:00,46.76,46.84,46.76,46.78,16300.0,40.9263,40.9963,40.9263,40.9438,16300.0
2013-02-15 12:50:00,46.78,46.91,46.78,46.91,53700.0,40.9438,41.0576,40.9438,41.0576,53700.0
2013-02-15 12:55:00,46.92,46.95,46.87,46.88,15000.0,41.0664,41.0926,41.0226,41.0313,15000.0
2013-02-15 13:00:00,46.87,46.95,46.87,46.94,39900.0,41.0226,41.0926,41.0226,41.0839,39900.0
2013-02-15 13:05:00,46.94,46.95,46.89,46.89,19100.0,41.0839,41.0926,41.0401,41.0401,19100.0
2013-02-15 13:10:00,46.89,46.95,46.88,46.91,20400.0,41.0401,41.0926,41.0313,41.0576,20400.0
2013-02-15 13:15:00,46.91,46.97,46.89,46.94,18800.0,41.0576,41.1101,41.0401,41.0839,18800.0
2013-02-15 13:20:00,46.95,46.99,46.9,46.96,29500.0,41.0926,41.1276,41.0488,41.1014,29500.0
2013-02-15 13:25:00,46.97,46.99,46.92,46.96,14500.0,41.1101,41.1276,41.0664,41.1014,14500.0
2013-02-15 13:30:00,46.96,47.0,46.95,46.97,19200.0,41.1014,41.1364,41.0926,41.1101,19200.0
2013-02-15 13:35:00,46.97,46.98,46.92,46.96,16400.0,41.1101,41.1189,41.0664,41.1014,16400.0
2013-02-15 13:40:00,46.95,46.97,46.92,46.97,14300.0,41.0926,41.1101,41.0664,41.1101,14300.0
2013-02-15 13:45:00,46.96,46.96,46.9,46.91,18100.0,41.1014,41.1014,41.0488,41.0576,18100.0
2013-02-15 13:50:00,46.9,46.95,46.87,46.9,12900.0,41.0488,41.0926,41.0226,41.0488,12900.0
2013-02-15 13:55:00,46.89,46.94,46.87,46.92,12500.0,41.0401,41.0839,41.0226,41.0664,12500.0
2013-02-15 14:00:00,46.92,46.92,46.78,46.79,11700.0,41.0664,41.0664,40.9438,40.9526,11700.0
2013-02-15 14:05:00,46.79,46.82,46.77,46.78,24300.0,40.9526,40.9788,40.9351,40.9438,24300.0
2013-02-15 14:10:00,46.78,46.87,46.78,46.82,16400.0,40.9438,41.0226,40.9438,40.9788,16400.0
2013-02-15 14:15:00,46.82,46.82,46.73,46.74,22300.0,40.9788,40.9788,40.9001,40.9088,22300.0
2013-02-15 14:20:00,46.72,46.8,46.71,46.73,40800.0,40.8913,40.9613,40.8826,40.9001,40800.0
2013-02-15 14:25:00,46.73,46.73,46.65,46.66,37300.0,40.9001,40.9001,40.83,40.8388,37300.0
2013-02-15 14:30:00,46.67,46.76,46.67,46.73,21800.0,40.8475,40.9263,40.8475,40.9001,21800.0
2013-02-15 14:35:00,46.72,46.77,46.7,46.75,21000.0,40.8913,40.9351,40.8738,40.9176,21000.0
2013-02-15 14:40:00,46.74,46.77,46.68,46.68,29600.0,40.9088,40.9351,40.8563,40.8563,29600.0
2013-02-15 14:45:00,46.69,46.77,46.68,46.72,45900.0,40.865,40.9351,40.8563,40.8913,45900.0
2013-02-15 14:50:00,46.72,46.8,46.69,46.8,17500.0,40.8913,40.9613,40.865,40.9613,17500.0
2013-02-15 14:55:00,46.77,46.81,46.71,46.8,20700.0,40.9351,40.9701,40.8826,40.9613,20700.0
2013-02-15 15:00:00,46.79,46.8,46.7,46.75,66500.0,40.9526,40.9613,40.8738,40.9176,66500.0
2013-02-15 15:05:00,46.76,46.81,46.74,46.79,28400.0,40.9263,40.9701,40.9088,40.9526,28400.0
2013-02-15 15:10:00,46.78,46.78,46.66,46.67,23500.0,40.9438,40.9438,40.8388,40.8475,23500.0
2013-02-15 15:15:00,46.68,46.77,46.68,46.71,44800.0,40.8563,40.9351,40.8563,40.8826,44800.0
2013-02-15 15:20:00,46.72,46.81,46.71,46.8,75000.0,40.8913,40.9701,40.8826,40.9613,75000.0
2013-02-15 15:25:00,46.8,46.82,46.77,46.77,34100.0,40.9613,40.9788,40.9351,40.9351,34100.0
2013-02-15 15:30:00,46.77,46.8,46.75,46.76,38600.0,40.9351,40.9613,40.9176,40.9263,38600.0
2013-02-15 15:35:00,46.76,46.82,46.76,46.79,44200.0,40.9263,40.9788,40.9263,40.9526,44200.0
2013-02-15 15:40:00,46.78,46.8,46.76,46.8,37400.0,40.9438,40.9613,40.9263,40.9613,37400.0
2013-02-15 15:45:00,46.8,46.8,46.71,46.71,68900.0,40.9613,40.9613,40.8826,40.8826,68900.0
2013-02-15 15:50:00,46.73,46.8,46.72,46.74,55700.0,40.9001,40.9613,40.8913,40.9088,55700.0
2013-02-15 15:55:00,46.74,46.83,46.73,46.81,112700.0,40.9088,40.9876,40.9001,40.9701,112700.0
2013-02-19 09:30:00,46.73,47.21,46.65,47.2,50500.0,40.9001,41.3202,40.83,41.3114,50500.0
2013-02-19 09:35:00,47.22,47.34,47.05,47.17,37700.0,41.3289,41.434,41.1801,41.2852,37700.0
2013-02-19 09:40:00,47.17,47.37,47.17,47.36,28700.0,41.2852,41.4602,41.2852,41.4515,28700.0
2013-02-19 09:45:00,47.36,47.62,47.3,47.54,58500.0,41.4515,41.679,41.3989,41.609,58500.0
2013-02-19 09:50:00,47.52,47.64,47.39,47.39,38100.0,41.5915,41.6965,41.4777,41.4777,38100.0
2013-02-19 09:55:00,47.38,47.48,47.35,47.48,18200.0,41.469,41.5565,41.4427,41.5565,18200.0
2013-02-19 10:00:00,47.48,47.53,47.23,47.24,35000.0,41.5565,41.6003,41.3377,41.3464,35000.0
2013-02-19 10:05:00,47.23,47.35,47.21,47.34,31500.0,41.3377,41.4427,41.3202,41.434,31500.0
2013-02-19 10:10:00,47.32,47.33,47.27,47.32,30100.0,41.4164,41.4252,41.3727,41.4164,30100.0
2013-02-19 10:15:00,47.32,47.32,47.13,47.2,43400.0,41.4164,41.4164,41.2502,41.3114,43400.0
2013-02-19 10:20:00,47.19,47.32,47.16,47.32,16500.0,41.3027,41.4164,41.2764,41.4164,16500.0
2013-02-19 10:25:00,47.33,47.34,47.15,47.16,32900.0,41.4252,41.434,41.2677,41.2764,32900.0
2013-02-19 10:30:00,47.18,47.25,47.11,47.22,41900.0,41.2939,41.3552,41.2326,41.3289,41900.0
2013-02-19 10:35:00,47.21,47.48,47.2,47.42,56800.0,41.3202,41.5565,41.3114,41.504,56800.0
2013-02-19 10:40:00,47.4,47.48,47.37,47.48,31500.0,41.4865,41.5565,41.4602,41.5565,31500.0
2013-02-19 10:45:00,47.48,47.6,47.42,47.58,50800.0,41.5565,41.6615,41.504,41.644,50800.0
2013-02-19 10:50:00,47.57,47.61,47.51,47.58,20200.0,41.6353,41.6703,41.5827,41.644,20200.0
2013-02-19 10:55:00,47.55,47.64,47.5,47.61,74100.0,41.6178,41.6965,41.574,41.6703,74100.0
2013-02-19 11:00:00,47.61,47.61,47.52,47.56,30100.0,41.6703,41.6703,41.5915,41.6265,30100.0
2013-02-19 11:05:00,47.56,47.64,47.5,47.63,24200.0,41.6265,41.6965,41.574,41.6878,24200.0
2013-02-19 11:10:00,47.64,47.72,47.6,47.7,33100.0,41.6965,41.7665,41.6615,41.749,33100.0
2013-02-19 11:15:00,47.69,47.73,47.62,47.68,38500.0,41.7403,41.7753,41.679,41.7315,38500.0
2013-02-19 11:20:00,47.68,47.82,47.64,47.8,62200.0,41.7315,41.8541,41.6965,41.8366,62200.0
2013-02-19 11:25:00,47.79,47.86,47.76,47.85,20400.0,41.8278,41.8891,41.8016,41.8803,20400.0
2013-02-19 11:30:00,47.85,47.85,47.75,47.76,20000.0,41.8803,41.8803,41.7928,41.8016,20000.0
2013-02-19 11:35:00,47.76,47.83,47.76,47.76,29600.0,41.8016,41.8628,41.8016,41.8016,29600.0
2013-02-19 11:40:00,47.76,47.76,47.6,47.66,48300.0,41.8016,41.8016,41.6615,41.714,48300.0
2013-02-19 11:45:00,47.65,47.68,47.62,47.64,10300.0,41.7053,41.7315,41.679,41.6965,10300.0
2013-02-19 11:50:00,47.64,47.71,47.64,47.66,15500.0,41.6965,41.7578,41.6965,41.714,15500.0
2013-02-19 11:55:00,47.64,47.71,47.62,47.68,50000.0,41.6965,41.7578,41.679,41.7315,50000.0
2013-02-19 12:00:00,47.68,47.68,47.61,47.62,44600.0,41.7315,41.7315,41.6703,41.679,44600.0
2013-02-19 12:05:00,47.63,47.64,47.5,47.62,32900.0,41.6878,41.6965,41.574,41.679,32900.0
2013-02-19 12:10:00,47.62,47.68,47.59,47.66,17200.0,41.679,41.7315,41.6528,41.714,17200.0
2013-02-19 12:15:00,47.67,47.74,47.66,47.68,16600.0,41.7228,41.7841,41.714,41.7315,16600.0
2013-02-19 12:20:00,47.68,47.75,47.67,47.75,16100.0,41.7315,41.7928,41.7228,41.7928,16100.0
2013-02-19 12:25:00,47.74,47.77,47.69,47.72,13900.0,41.7841,41.8103,41.7403,41.7665,13900.0
2013-02-19 12:30:00,47.71,47.74,47.66,47.68,14500.0,41.7578,41.7841,41.714,41.7315,14500.0
2013-02-19 12:35:00,47.69,47.7,47.64,47.7,20600.0,41.7403,41.749,41.6965,41.749,20600.0
2013-02-19 12:40:00,47.7,47.73,47.66,47.71,36400.0,41.749,41.7753,41.714,41.7578,36400.0
2013-02-19 12:45:00,47.71,47.75,47.71,47.73,12400.0,41.7578,41.7928,41.7578,41.7753,12400.0
2013-02-19 12:50:00,47.74,47.8,47.71,47.74,23300.0,41.7841,41.8366,41.7578,41.7841,23300.0
2013-02-19 12:55:00,47.75,47.8,47.72,47.79,11600.0,41.7928,41.8366,41.7665,41.8278,11600.0
2013-02-19 13:00:00,47.79,47.79,47.73,47.77,23300.0,41.8278,41.8278,41.7753,41.8103,23300.0
2013-02-19 13:05:00,47.79,47.88,47.78,47.86,38300.0,41.8278,41.9066,41.8191,41.8891,38300.0
2013-02-19 13:10:00,47.86,47.98,47.84,47.95,49100.0,41.8891,41.9941,41.8716,41.9679,49100.0
2013-02-19 13:15:00,47.95,47.99,47.87,47.98,65200.0,41.9679,42.0029,41.8978,41.9941,65200.0
2013-02-19 13:20:00,47.98,48.03,47.96,47.99,21800.0,41.9941,42.0379,41.9766,42.0029,21800.0
2013-02-19 13:25:00,47.98,48.06,47.92,47.98,57500.0,41.9941,42.0641,41.9416,41.9941,57500.0
2013-02-19 13:30:00,47.96,48.0,47.89,47.95,68900.0,41.9766,42.0116,41.9153,41.9679,68900.0
2013-02-19 13:35:00,47.92,48.0,47.92,47.96,16500.0,41.9416,42.0116,41.9416,41.9766,16500.0
2013-02-19 13:40:00,47.95,48.01,47.94,47.99,75000.0,41.9679,42.0204,41.9591,42.0029,75000.0
2013-02-19 13:45:00,47.97,48.0,47.95,47.98,58700.0,41.9854,42.0116,41.9679,41.9941,58700.0
2013-02-19 13:50:00,47.97,47.99,47.95,47.96,18100.0,41.9854,42.0029,41.9679,41.9766,18100.0
2013-02-19 13:55:00,47.98,47.99,47.95,47.98,37600.0,41.9941,42.0029,41.9679,41.9941,37600.0
2013-02-19 14:00:00,47.97,48.19,47.95,48.18,53800.0,41.9854,42.1779,41.9679,42.1692,53800.0
2013-02-19 14:05:00,48.18,48.35,48.18,48.32,46200.0,42.1692,42.3179,42.1692,42.2917,46200.0
2013-02-19 14:10:00,48.33,48.43,48.28,48.35,63800.0,42.3004,42.388,42.2567,42.3179,63800.0
2013-02-19 14:15:00,48.35,48.6,48.33,48.53,104600.0,42.3179,42.5368,42.3004,42.4755,104600.0
2013-02-19 14:20:00,48.52,48.56,48.41,48.42,76700.0,42.4667,42.5017,42.3705,42.3792,76700.0
2013-02-19 14:25:00,48.41,48.45,48.3,48.32,69300.0,42.3705,42.4055,42.2742,42.2917,69300.0
2013-02-19 14:30:00,48.32,48.54,48.27,48.49,73200.0,42.2917,42.4842,42.2479,42.4405,73200.0
2013-02-19 14:35:00,48.48,48.5,48.37,48.39,36100.0,42.4317,42.4492,42.3355,42.353,36100.0
2013-02-19 14:40:00,48.39,48.48,48.35,48.41,48400.0,42.353,42.4317,42.3179,42.3705,48400.0
2013-02-19 14:45:00,48.41,48.46,48.36,48.44,77500.0,42.3705,42.4142,42.3267,42.3967,77500.0
2013-02-19 14:50:00,48.45,48.52,48.44,48.52,29300.0,42.4055,42.4667,42.3967,42.4667,29300.0
2013-02-19 14:55:00,48.53,48.65,48.5,48.61,51600.0,42.4755,42.5805,42.4492,42.5455,51600.0
2013-02-19 15:00:00,48.61,48.64,48.58,48.63,41700.0,42.5455,42.5718,42.5193,42.563,41700.0
2013-02-19 15:05:00,48.63,48.67,48.59,48.59,45900.0,42.563,42.598,42.528,42.528,45900.0
2013-02-19 15:10:00,48.58,48.58,48.52,48.54,32100.0,42.5193,42.5193,42.4667,42.4842,32100.0
2013-02-19 15:15:00,48.53,48.53,48.42,48.43,38500.0,42.4755,42.4755,42.3792,42.388,38500.0
2013-02-19 15:20:00,48.44,48.48,48.38,48.43,40700.0,42.3967,42.4317,42.3442,42.388,40700.0
2013-02-19 15:25:00,48.41,48.45,48.38,48.41,32900.0,42.3705,42.4055,42.3442,42.3705,32900.0
2013-02-19 15:30:00,48.4,48.47,48.37,48.42,40500.0,42.3617,42.423,42.3355,42.3792,40500.0
2013-02-19 15:35:00,48.42,48.45,48.37,48.41,43700.0,42.3792,42.4055,42.3355,42.3705,43700.0
2013-02-19 15:40:00,48.41,48.48,48.38,48.41,56800.0,42.3705,42.4317,42.3442,42.3705,56800.0
2013-02-19 15:45:00,48.42,48.59,48.41,48.57,78500.0,42.3792,42.528,42.3705,42.5105,78500.0
2013-02-19 15:50:00,48.57,48.58,48.49,48.49,88100.0,42.5105,42.5193,42.4405,42.4405,88100.0
2013-02-19 15:55:00,48.49,48.56,48.48,48.55,136400.0,42.4405,42.5017,42.4317,42.493,136400.0
2013-02-20 09:30:00,47.74,47.99,47.56,47.84,101900.0,41.7841,42.0029,41.6265,41.8716,101900.0
2013-02-20 09:35:00,47.81,48.13,47.8,48.09,84900.0,41.8453,42.1254,41.8366,42.0904,84900.0
2013-02-20 09:40:00,48.09,48.26,47.82,48.0,61900.0,42.0904,42.2392,41.8541,42.0116,61900.0
2013-02-20 09:45:00,48.0,48.12,47.73,47.77,42000.0,42.0116,42.1166,41.7753,41.8103,42000.0
2013-02-20 09:50:00,47.76,47.98,47.71,47.98,48400.0,41.8016,41.9941,41.7578,41.9941,48400.0
2013-02-20 09:55:00,47.95,48.06,47.84,48.06,36400.0,41.9679,42.0641,41.8716,42.0641,36400.0
2013-02-20 10:00:00,48.08,48.15,47.82,47.85,42000.0,42.0816,42.1429,41.8541,41.8803,42000.0
2013-02-20 10:05:00,47.84,47.96,47.71,47.73,69300.0,41.8716,41.9766,41.7578,41.7753,69300.0
2013-02-20 10:10:00,47.73,47.82,47.57,47.69,77000.0,41.7753,41.8541,41.6353,41.7403,77000.0
2013-02-20 10:15:00,47.68,47.93,47.62,47.82,31700.0,41.7315,41.9503,41.679,41.8541,31700.0
2013-02-20 10:20:00,47.81,47.89,47.75,47.86,19100.0,41.8453,41.9153,41.7928,41.8891,19100.0
2013-02-20 10:25:00,47.86,47.86,47.75,47.8,13800.0,41.8891,41.8891,41.7928,41.8366,13800.0
2013-02-20 10:30:00,47.81,47.94,47.75,47.88,32100.0,41.8453,41.9591,41.7928,41.9066,32100.0
2013-02-20 10:35:00,47.87,48.09,47.83,48.08,27000.0,41.8978,42.0904,41.8628,42.0816,27000.0
2013-02-20 10:40:00,48.07,48.1,47.99,48.05,18500.0,42.0729,42.0991,42.0029,42.0554,18500.0
2013-02-20 10:45:00,48.05,48.08,48.0,48.05,19400.0,42.0554,42.0816,42.0116,42.0554,19400.0
2013-02-20 10:50:00,48.04,48.19,48.01,48.14,33600.0,42.0466,42.1779,42.0204,42.1341,33600.0
2013-02-20 10:55:00,48.12,48.16,48.06,48.07,21200.0,42.1166,42.1517,42.0641,42.0729,21200.0
2013-02-20 11:00:00,48.08,48.09,47.88,47.88,19700.0,42.0816,42.0904,41.9066,41.9066,19700.0
2013-02-20 11:05:00,47.88,47.9,47.79,47.87,33600.0,41.9066,41.9241,41.8278,41.8978,33600.0
2013-02-20 11:10:00,47.87,47.87,47.67,47.72,17400.0,41.8978,41.8978,41.7228,41.7665,17400.0
2013-02-20 11:15:00,47.71,47.74,47.63,47.72,11900.0,41.7578,41.7841,41.6878,41.7665,11900.0
2013-02-20 11:20:00,47.72,47.75,47.68,47.69,48600.0,41.7665,41.7928,41.7315,41.7403,48600.0
2013-02-20 11:25:00,47.69,47.76,47.68,47.7,18700.0,41.7403,41.8016,41.7315,41.749,18700.0
2013-02-20 11:30:00,47.69,47.74,47.68,47.69,13700.0,41.7403,41.7841,41.7315,41.7403,13700.0
2013-02-20 11:35:00,47.69,47.74,47.68,47.73,28400.0,41.7403,41.7841,41.7315,41.7753,28400.0
2013-02-20 11:40:00,47.73,47.73,47.58,47.6,21800.0,41.7753,41.7753,41.644,41.6615,21800.0
2013-02-20 11:45:00,47.61,47.71,47.59,47.61,49600.0,41.6703,41.7578,41.6528,41.6703,49600.0
2013-02-20 11:50:00,47.6,47.62,47.51,47.52,24800.0,41.6615,41.679,41.5827,41.5915,24800.0
2013-02-20 11:55:00,47.51,47.54,47.5,47.52,21800.0,41.5827,41.609,41.574,41.5915,21800.0
2013-02-20 12:00:00,47.51,47.71,47.51,47.7,26400.0,41.5827,41.7578,41.5827,41.749,26400.0
2013-02-20 12:05:00,47.7,47.82,47.69,47.79,18000.0,41.749,41.8541,41.7403,41.8278,18000.0
2013-02-20 12:10:00,47.77,47.82,47.74,47.77,8500.0,41.8103,41.8541,41.7841,41.8103,8500.0
2013-02-20 12:15:00,47.77,47.82,47.77,47.79,11900.0,41.8103,41.8541,41.8103,41.8278,11900.0
2013-02-20 12:20:00,47.78,47.92,47.78,47.84,27900.0,41.8191,41.9416,41.8191,41.8716,27900.0
2013-02-20 12:25:00,47.83,47.84,47.76,47.76,13100.0,41.8628,41.8716,41.8016,41.8016,13100.0
2013-02-20 12:30:00,47.77,47.77,47.66,47.7,16900.0,41.8103,41.8103,41.714,41.749,16900.0
2013-02-20 12:35:00,47.71,47.73,47.66,47.69,10000.0,41.7578,41.7753,41.714,41.7403,10000.0
2013-02-20 12:40:00,47.68,47.68,47.6,47.61,11000.0,41.7315,41.7315,41.6615,41.6703,11000.0
2013-02-20 12:45:00,47.6,47.63,47.57,47.58,8300.0,41.6615,41.6878,41.6353,41.644,8300.0
2013-02-20 12:50:00,47.58,47.65,47.51,47.55,23800.0,41.644,41.7053,41.5827,41.6178,23800.0
2013-02-20 12:55:00,47.57,47.63,47.57,47.59,5300.0,41.6353,41.6878,41.6353,41.6528,5300.0
2013-02-20 13:00:00,47.59,47.59,47.51,47.57,8000.0,41.6528,41.6528,41.5827,41.6353,8000.0
2013-02-20 13:05:00,47.57,47.58,47.53,47.55,8000.0,41.6353,41.644,41.6003,41.6178,8000.0
2013-02-20 13:10:00,47.56,47.65,47.54,47.55,42500.0,41.6265,41.7053,41.609,41.6178,42500.0
2013-02-20 13:15:00,47.57,47.67,47.57,47.66,6600.0,41.6353,41.7228,41.6353,41.714,6600.0
2013-02-20 13:20:00,47.66,47.66,47.6,47.64,11000.0,41.714,41.714,41.6615,41.6965,11000.0
2013-02-20 13:25:00,47.62,47.62,47.59,47.59,8900.0,41.679,41.679,41.6528,41.6528,8900.0
2013-02-20 13:30:00,47.6,47.6,47.53,47.53,12000.0,41.6615,41.6615,41.6003,41.6003,12000.0
2013-02-20 13:35:00,47.57,47.59,47.54,47.56,7700.0,41.6353,41.6528,41.609,41.6265,7700.0
2013-02-20 13:40:00,47.58,47.66,47.58,47.64,10400.0,41.644,41.714,41.644,41.6965,10400.0
2013-02-20 13:45:00,47.63,47.63,47.57,47.57,5700.0,41.6878,41.6878,41.6353,41.6353,5700.0
2013-02-20 13:50:00,47.56,47.61,47.51,47.58,6200.0,41.6265,41.6703,41.5827,41.644,6200.0
2013-02-20 13:55:00,47.58,47.64,47.55,47.63,10100.0,41.644,41.6965,41.6178,41.6878,10100.0
2013-02-20 14:00:00,47.62,47.67,47.54,47.64,16800.0,41.679,41.7228,41.609,41.6965,16800.0
2013-02-20 14:05:00,47.65,47.72,47.64,47.72,11700.0,41.7053,41.7665,41.6965,41.7665,11700.0
2013-02-20 14:10:00,47.73,47.74,47.56,47.63,13200.0,41.7753,41.7841,41.6265,41.6878,13200.0
2013-02-20 14:15:00,47.62,47.66,47.6,47.65,7100.0,41.679,41.714,41.6615,41.7053,7100.0
2013-02-20 14:20:00,47.65,47.66,47.53,47.54,19000.0,41.7053,41.714,41.6003,41.609,19000.0
2013-02-20 14:25:00,47.55,47.7,47.55,47.65,19400.0,41.6178,41.749,41.6178,41.7053,19400.0
2013-02-20 14:30:00,47.65,47.67,47.6,47.65,30800.0,41.7053,41.7228,41.6615,41.7053,30800.0
2013-02-20 14:35:00,47.66,47.68,47.57,47.63,36800.0,41.714,41.7315,41.6353,41.6878,36800.0
2013-02-20 14:40:00,47.62,47.67,47.58,47.65,39400.0,41.679,41.7228,41.644,41.7053,39400.0
2013-02-20 14:45:00,47.63,47.66,47.52,47.56,17600.0,41.6878,41.714,41.5915,41.6265,17600.0
2013-02-20 14:50:00,47.57,47.61,47.52,47.53,20600.0,41.6353,41.6703,41.5915,41.6003,20600.0
2013-02-20 14:55:00,47.53,47.58,47.53,47.54,18400.0,41.6003,41.644,41.6003,41.609,18400.0
2013-02-20 15:00:00,47.54,47.56,47.5,47.52,25300.0,41.609,41.6265,41.574,41.5915,25300.0
2013-02-20 15:05:00,47.51,47.52,47.48,47.51,37600.0,41.5827,41.5915,41.5565,41.5827,37600.0
2013-02-20 15:10:00,47.51,47.63,47.51,47.54,22700.0,41.5827,41.6878,41.5827,41.609,22700.0
2013-02-20 15:15:00,47.54,47.6,47.51,47.55,22300.0,41.609,41.6615,41.5827,41.6178,22300.0
2013-02-20 15:20:00,47.54,47.61,47.52,47.55,49800.0,41.609,41.6703,41.5915,41.6178,49800.0
2013-02-20 15:25:00,47.53,47.58,47.48,47.58,36000.0,41.6003,41.644,41.5565,41.644,36000.0
2013-02-20 15:30:00,47.58,47.59,47.49,47.53,38400.0,41.644,41.6528,41.5652,41.6003,38400.0
2013-02-20 15:35:00,47.53,47.59,47.52,47.52,28700.0,41.6003,41.6528,41.5915,41.5915,28700.0
2013-02-20 15:40:00,47.54,47.55,47.46,47.51,41400.0,41.609,41.6178,41.539,41.5827,41400.0
2013-02-20 15:45:00,47.52,47.55,47.41,47.43,66300.0,41.5915,41.6178,41.4952,41.5127,66300.0
2013-02-20 15:50:00,47.43,47.45,47.34,47.36,85100.0,41.5127,41.5302,41.434,41.4515,85100.0
2013-02-20 15:55:00,47.37,47.49,47.36,47.36,191000.0,41.4602,41.5652,41.4515,41.4515,191000.0
2013-02-21 09:30:00,47.51,47.61,47.23,47.47,79100.0,41.5827,41.6703,41.3377,41.5477,79100.0
2013-02-21 09:35:00,47.47,47.57,47.41,47.53,23700.0,41.5477,41.6353,41.4952,41.6003,23700.0
2013-02-21 09:40:00,47.54,47.56,47.21,47.27,26100.0,41.609,41.6265,41.3202,41.3727,26100.0
2013-02-21 09:45:00,47.26,47.29,47.08,47.14,30000.0,41.3639,41.3902,41.2064,41.2589,30000.0
2013-02-21 09:50:00,47.13,47.13,47.01,47.02,18600.0,41.2502,41.2502,41.1451,41.1539,18600.0
2013-02-21 09:55:00,47.03,47.22,47.03,47.22,21900.0,41.1626,41.3289,41.1626,41.3289,21900.0
2013-02-21 10:00:00,47.21,47.21,47.06,47.13,25500.0,41.3202,41.3202,41.1889,41.2502,25500.0
2013-02-21 10:05:00,47.13,47.24,47.08,47.14,23800.0,41.2502,41.3464,41.2064,41.2589,23800.0
2013-02-21 10:10:00,47.13,47.21,47.06,47.21,30700.0,41.2502,41.3202,41.1889,41.3202,30700.0
2013-02-21 10:15:00,47.2,47.2,47.1,47.13,29900.0,41.3114,41.3114,41.2239,41.2502,29900.0
2013-02-21 10:20:00,47.12,47.24,47.1,47.24,22400.0,41.2414,41.3464,41.2239,41.3464,22400.0
2013-02-21 10:25:00,47.23,47.29,47.15,47.16,24300.0,41.3377,41.3902,41.2677,41.2764,24300.0
2013-02-21 10:30:00,47.16,47.17,47.04,47.06,17200.0,41.2764,41.2852,41.1714,41.1889,17200.0
2013-02-21 10:35:00,47.05,47.06,47.03,47.04,14800.0,41.1801,41.1889,41.1626,41.1714,14800.0
2013-02-21 10:40:00,47.06,47.19,47.05,47.19,14500.0,41.1889,41.3027,41.1801,41.3027,14500.0
2013-02-21 10:45:00,47.19,47.29,47.19,47.28,10500.0,41.3027,41.3902,41.3027,41.3814,10500.0
2013-02-21 10:50:00,47.27,47.35,47.23,47.34,22200.0,41.3727,41.4427,41.3377,41.434,22200.0
2013-02-21 10:55:00,47.32,47.43,47.32,47.37,18900.0,41.4164,41.5127,41.4164,41.4602,18900.0
2013-02-21 11:00:00,47.37,47.61,47.37,47.55,69800.0,41.4602,41.6703,41.4602,41.6178,69800.0
2013-02-21 11:05:00,47.56,47.59,47.49,47.59,27100.0,41.6265,41.6528,41.5652,41.6528,27100.0
2013-02-21 11:10:00,47.59,47.59,47.48,47.49,15000.0,41.6528,41.6528,41.5565,41.5652,15000.0
2013-02-21 11:15:00,47.48,47.53,47.48,47.51,12700.0,41.5565,41.6003,41.5565,41.5827,12700.0
2013-02-21 11:20:00,47.5,47.71,47.5,47.69,53100.0,41.574,41.7578,41.574,41.7403,53100.0
2013-02-21 11:25:00,47.69,47.81,47.68,47.73,30800.0,41.7403,41.8453,41.7315,41.7753,30800.0
2013-02-21 11:30:00,47.71,47.71,47.61,47.68,14900.0,41.7578,41.7578,41.6703,41.7315,14900.0
2013-02-21 11:35:00,47.67,47.71,47.64,47.71,15400.0,41.7228,41.7578,41.6965,41.7578,15400.0
2013-02-21 11:40:00,47.71,47.75,47.65,47.73,26600.0,41.7578,41.7928,41.7053,41.7753,26600.0
2013-02-21 11:45:00,47.73,47.79,47.72,47.75,63800.0,41.7753,41.8278,41.7665,41.7928,63800.0
2013-02-21 11:50:00,47.76,47.76,47.68,47.75,15400.0,41.8016,41.8016,41.7315,41.7928,15400.0
2013-02-21 11:55:00,47.75,47.76,47.64,47.66,18200.0,41.7928,41.8016,41.6965,41.714,18200.0
2013-02-21 12:00:00,47.67,47.71,47.64,47.66,12700.0,41.7228,41.7578,41.6965,41.714,12700.0
2013-02-21 12:05:00,47.67,47.7,47.62,47.7,7700.0,41.7228,41.749,41.679,41.749,7700.0
2013-02-21 12:10:00,47.69,47.7,47.64,47.66,10100.0,41.7403,41.749,41.6965,41.714,10100.0
2013-02-21 12:15:00,47.66,47.66,47.59,47.6,15100.0,41.714,41.714,41.6528,41.6615,15100.0
2013-02-21 12:20:00,47.6,47.64,47.57,47.61,29900.0,41.6615,41.6965,41.6353,41.6703,29900.0
2013-02-21 12:25:00,47.61,47.62,47.55,47.56,49300.0,41.6703,41.679,41.6178,41.6265,49300.0
2013-02-21 12:30:00,47.56,47.56,47.36,47.36,13500.0,41.6265,41.6265,41.4515,41.4515,13500.0
2013-02-21 12:35:00,47.37,47.41,47.31,47.32,8300.0,41.4602,41.4952,41.4077,41.4164,8300.0
2013-02-21 12:40:00,47.33,47.42,47.33,47.39,11500.0,41.4252,41.504,41.4252,41.4777,11500.0
2013-02-21 12:45:00,47.39,47.43,47.39,47.41,8200.0,41.4777,41.5127,41.4777,41.4952,8200.0
2013-02-21 12:50:00,47.42,47.45,47.41,47.43,8100.0,41.504,41.5302,41.4952,41.5127,8100.0
2013-02-21 12:55:00,47.44,47.48,47.43,47.43,8400.0,41.5215,41.5565,41.5127,41.5127,8400.0
2013-02-21 13:00:00,47.43,47.46,47.4,47.46,4500.0,41.5127,41.539,41.4865,41.539,4500.0
2013-02-21 13:05:00,47.46,47.47,47.43,47.45,6200.0,41.539,41.5477,41.5127,41.5302,6200.0
2013-02-21 13:10:00,47.44,47.44,47.4,47.41,5000.0,41.5215,41.5215,41.4865,41.4952,5000.0
2013-02-21 13:15:00,47.42,47.45,47.39,47.44,6600.0,41.504,41.5302,41.4777,41.5215,6600.0
2013-02-21 13:20:00,47.44,47.46,47.42,47.42,7400.0,41.5215,41.539,41.504,41.504,7400.0
2013-02-21 13:25:00,47.42,47.45,47.39,47.41,6800.0,41.504,41.5302,41.4777,41.4952,6800.0
2013-02-21 13:30:00,47.41,47.45,47.4,47.45,7300.0,41.4952,41.5302,41.4865,41.5302,7300.0
2013-02-21 13:35:00,47.46,47.49,47.44,47.48,9100.0,41.539,41.5652,41.5215,41.5565,9100.0
2013-02-21 13:40:00,47.48,47.48,47.43,47.44,13600.0,41.5565,41.5565,41.5127,41.5215,13600.0
2013-02-21 13:45:00,47.44,47.45,47.43,47.43,8800.0,41.5215,41.5302,41.5127,41.5127,8800.0
2013-02-21 13:50:00,47.44,47.46,47.42,47.46,12400.0,41.5215,41.539,41.504,41.539,12400.0
2013-02-21 13:55:00,47.46,47.47,47.41,47.42,14900.0,41.539,41.5477,41.4952,41.504,14900.0
2013-02-21 14:00:00,47.41,47.42,47.21,47.21,14100.0,41.4952,41.504,41.3202,41.3202,14100.0
2013-02-21 14:05:00,47.22,47.24,47.2,47.21,17300.0,41.3289,41.3464,41.3114,41.3202,17300.0
2013-02-21 14:10:00,47.2,47.32,47.2,47.32,11700.0,41.3114,41.4164,41.3114,41.4164,11700.0
2013-02-21 14:15:00,47.33,47.38,47.29,47.31,15600.0,41.4252,41.469,41.3902,41.4077,15600.0
2013-02-21 14:20:00,47.3,47.38,47.29,47.38,11300.0,41.3989,41.469,41.3902,41.469,11300.0
2013-02-21 14:25:00,47.37,47.43,47.34,47.42,12300.0,41.4602,41.5127,41.434,41.504,12300.0
2013-02-21 14:30:00,47.43,47.43,47.34,47.42,20700.0,41.5127,41.5127,41.434,41.504,20700.0
2013-02-21 14:35:00,47.42,47.44,47.39,47.4,16800.0,41.504,41.5215,41.4777,41.4865,16800.0
2013-02-21 14:40:00,47.39,47.39,47.31,47.33,10200.0,41.4777,41.4777,41.4077,41.4252,10200.0
2013-02-21 14:45:00,47.32,47.41,47.32,47.4,14100.0,41.4164,41.4952,41.4164,41.4865,14100.0
2013-02-21 14:50:00,47.4,47.4,47.34,47.36,15100.0,41.4865,41.4865,41.434,41.4515,15100.0
2013-02-21 14:55:00,47.35,47.48,47.35,47.45,18100.0,41.4427,41.5565,41.4427,41.5302,18100.0
2013-02-21 15:00:00,47.44,47.49,47.41,47.48,18300.0,41.5215,41.5652,41.4952,41.5565,18300.0
2013-02-21 15:05:00,47.47,47.59,47.45,47.48,19400.0,41.5477,41.6528,41.5302,41.5565,19400.0
2013-02-21 15:10:00,47.48,47.55,47.42,47.55,23400.0,41.5565,41.6178,41.504,41.6178,23400.0
2013-02-21 15:15:00,47.55,47.55,47.48,47.48,14500.0,41.6178,41.6178,41.5565,41.5565,14500.0
2013-02-21 15:20:00,47.47,47.56,47.44,47.56,18300.0,41.5477,41.6265,41.5215,41.6265,18300.0
2013-02-21 15:25:00,47.57,47.65,47.54,47.54,21900.0,41.6353,41.7053,41.609,41.609,21900.0
2013-02-21 15:30:00,47.54,47.6,47.49,47.54,25300.0,41.609,41.6615,41.5652,41.609,25300.0
2013-02-21 15:35:00,47.54,47.57,47.48,47.56,19700.0,41.609,41.6353,41.5565,41.6265,19700.0
2013-02-21 15:40:00,47.56,47.56,47.43,47.44,27000.0,41.6265,41.6265,41.5127,41.5215,27000.0
2013-02-21 15:45:00,47.44,47.55,47.42,47.42,45000.0,41.5215,41.6178,41.504,41.504,45000.0
2013-02-21 15:50:00,47.43,47.52,47.43,47.45,66200.0,41.5127,41.5915,41.5127,41.5302,66200.0
2013-02-21 15:55:00,47.45,47.48,47.38,47.46,86400.0,41.5302,41.5565,41.469,41.539,86400.0
2013-02-22 09:30:00,47.62,48.3,47.55,48.3,49100.0,41.679,42.2742,41.6178,42.2742,49100.0
2013-02-22 09:35:00,48.3,48.43,48.19,48.26,52200.0,42.2742,42.388,42.1779,42.2392,52200.0
2013-02-22 09:40:00,48.26,48.26,47.92,48.13,24500.0,42.2392,42.2392,41.9416,42.1254,24500.0
2013-02-22 09:45:00,48.12,48.17,48.04,48.1,31300.0,42.1166,42.1604,42.0466,42.0991,31300.0
2013-02-22 09:50:00,48.11,48.26,48.09,48.1,30400.0,42.1079,42.2392,42.0904,42.0991,30400.0
2013-02-22 09:55:00,48.12,48.16,47.82,47.89,38800.0,42.1166,42.1517,41.8541,41.9153,38800.0
2013-02-22 10:00:00,47.9,48.11,47.89,48.07,14400.0,41.9241,42.1079,41.9153,42.0729,14400.0
2013-02-22 10:05:00,48.07,48.35,48.07,48.28,16300.0,42.0729,42.3179,42.0729,42.2567,16300.0
2013-02-22 10:10:00,48.28,48.34,48.25,48.29,13200.0,42.2567,42.3092,42.2304,42.2654,13200.0
2013-02-22 10:15:00,48.29,48.3,48.24,48.3,17700.0,42.2654,42.2742,42.2217,42.2742,17700.0
2013-02-22 10:20:00,48.3,48.47,48.3,48.45,18100.0,42.2742,42.423,42.2742,42.4055,18100.0
2013-02-22 10:25:00,48.46,48.57,48.46,48.55,30800.0,42.4142,42.5105,42.4142,42.493,30800.0
2013-02-22 10:30:00,48.53,48.54,48.26,48.26,14900.0,42.4755,42.4842,42.2392,42.2392,14900.0
2013-02-22 10:35:00,48.26,48.4,48.26,48.32,26700.0,42.2392,42.3617,42.2392,42.2917,26700.0
2013-02-22 10:40:00,48.32,48.38,48.32,48.38,7400.0,42.2917,42.3442,42.2917,42.3442,7400.0
2013-02-22 10:45:00,48.42,48.43,48.31,48.33,28700.0,42.3792,42.388,42.2829,42.3004,28700.0
2013-02-22 10:50:00,48.34,48.34,48.18,48.18,22400.0,42.3092,42.3092,42.1692,42.1692,22400.0
2013-02-22 10:55:00,48.16,48.21,48.08,48.08,21100.0,42.1517,42.1954,42.0816,42.0816,21100.0
2013-02-22 11:00:00,48.07,48.11,48.05,48.07,14600.0,42.0729,42.1079,42.0554,42.0729,14600.0
2013-02-22 11:05:00,48.07,48.22,48.07,48.22,24100.0,42.0729,42.2042,42.0729,42.2042,24100.0
2013-02-22 11:10:00,48.22,48.26,47.97,48.01,75200.0,42.2042,42.2392,41.9854,42.0204,75200.0
2013-02-22 11:15:00,48.01,48.04,47.93,47.95,18500.0,42.0204,42.0466,41.9503,41.9679,18500.0
2013-02-22 11:20:00,47.95,48.05,47.9,48.04,14400.0,41.9679,42.0554,41.9241,42.0466,14400.0
2013-02-22 11:25:00,48.03,48.11,48.01,48.11,7500.0,42.0379,42.1079,42.0204,42.1079,7500.0
2013-02-22 11:30:00,48.11,48.18,48.1,48.18,22300.0,42.1079,42.1692,42.0991,42.1692,22300.0
2013-02-22 11:35:00,48.19,48.26,48.15,48.16,13500.0,42.1779,42.2392,42.1429,42.1517,13500.0
2013-02-22 11:40:00,48.16,48.24,48.16,48.22,15000.0,42.1517,42.2217,42.1517,42.2042,15000.0
2013-02-22 11:45:00,48.21,48.28,48.21,48.23,19400.0,42.1954,42.2567,42.1954,42.2129,19400.0
2013-02-22 11:50:00,48.24,48.33,48.21,48.29,20000.0,42.2217,42.3004,42.1954,42.2654,20000.0
2013-02-22 11:55:00,48.28,48.3,48.24,48.25,32800.0,42.2567,42.2742,42.2217,42.2304,32800.0
2013-02-22 12:00:00,48.25,48.29,48.21,48.21,20600.0,42.2304,42.2654,42.1954,42.1954,20600.0
2013-02-22 12:05:00,48.21,48.26,48.18,48.25,15900.0,42.1954,42.2392,42.1692,42.2304,15900.0
2013-02-22 12:10:00,48.24,48.25,48.18,48.21,10900.0,42.2217,42.2304,42.1692,42.1954,10900.0
2013-02-22 12:15:00,48.22,48.24,48.19,48.2,20100.0,42.2042,42.2217,42.1779,42.1867,20100.0
2013-02-22 12:20:00,48.18,48.18,47.95,47.96,50000.0,42.1692,42.1692,41.9679,41.9766,50000.0
2013-02-22 12:25:00,47.97,48.0,47.93,47.94,24300.0,41.9854,42.0116,41.9503,41.9591,24300.0
2013-02-22 12:30:00,47.94,48.01,47.91,47.96,36200.0,41.9591,42.0204,41.9328,41.9766,36200.0
2013-02-22 12:35:00,47.97,47.98,47.93,47.95,20400.0,41.9854,41.9941,41.9503,41.9679,20400.0
2013-02-22 12:40:00,47.96,47.97,47.93,47.93,17200.0,41.9766,41.9854,41.9503,41.9503,17200.0
2013-02-22 12:45:00,47.94,48.03,47.94,48.02,17500.0,41.9591,42.0379,41.9591,42.0291,17500.0
2013-02-22 12:50:00,48.03,48.17,48.02,48.09,22500.0,42.0379,42.1604,42.0291,42.0904,22500.0
2013-02-22 12:55:00,48.09,48.15,48.08,48.12,12600.0,42.0904,42.1429,42.0816,42.1166,12600.0
2013-02-22 13:00:00,48.12,48.14,48.12,48.13,10200.0,42.1166,42.1341,42.1166,42.1254,10200.0
2013-02-22 13:05:00,48.13,48.17,48.1,48.1,11600.0,42.1254,42.1604,42.0991,42.0991,11600.0
2013-02-22 13:10:00,48.1,48.19,48.1,48.16,24400.0,42.0991,42.1779,42.0991,42.1517,24400.0
2013-02-22 13:15:00,48.16,48.23,48.15,48.23,6600.0,42.1517,42.2129,42.1429,42.2129,6600.0
2013-02-22 13:20:00,48.22,48.23,48.21,48.21,13800.0,42.2042,42.2129,42.1954,42.1954,13800.0
2013-02-22 13:25:00,48.22,48.22,48.2,48.21,11600.0,42.2042,42.2042,42.1867,42.1954,11600.0
2013-02-22 13:30:00,48.21,48.22,48.21,48.21,20500.0,42.1954,42.2042,42.1954,42.1954,20500.0
2013-02-22 13:35:00,48.22,48.33,48.22,48.31,12500.0,42.2042,42.3004,42.2042,42.2829,12500.0
2013-02-22 13:40:00,48.33,48.38,48.33,48.36,15500.0,42.3004,42.3442,42.3004,42.3267,15500.0
2013-02-22 13:45:00,48.35,48.35,48.25,48.25,16600.0,42.3179,42.3179,42.2304,42.2304,16600.0
2013-02-22 13:50:00,48.25,48.26,48.22,48.23,9200.0,42.2304,42.2392,42.2042,42.2129,9200.0
2013-02-22 13:55:00,48.23,48.23,48.2,48.2,10800.0,42.2129,42.2129,42.1867,42.1867,10800.0
2013-02-22 14:00:00,48.2,48.24,48.2,48.24,21400.0,42.1867,42.2217,42.1867,42.2217,21400.0
2013-02-22 14:05:00,48.25,48.25,48.15,48.16,14500.0,42.2304,42.2304,42.1429,42.1517,14500.0
2013-02-22 14:10:00,48.15,48.18,48.11,48.15,11400.0,42.1429,42.1692,42.1079,42.1429,11400.0
2013-02-22 14:15:00,48.14,48.16,48.14,48.14,7700.0,42.1341,42.1517,42.1341,42.1341,7700.0
2013-02-22 14:20:00,48.15,48.19,48.14,48.15,18300.0,42.1429,42.1779,42.1341,42.1429,18300.0
2013-02-22 14:25:00,48.14,48.15,48.03,48.06,15900.0,42.1341,42.1429,42.0379,42.0641,15900.0
2013-02-22 14:30:00,48.06,48.06,47.98,47.98,12100.0,42.0641,42.0641,41.9941,41.9941,12100.0
2013-02-22 14:35:00,47.98,48.08,47.96,48.05,15100.0,41.9941,42.0816,41.9766,42.0554,15100.0
2013-02-22 14:40:00,48.06,48.09,47.99,48.02,17800.0,42.0641,42.0904,42.0029,42.0291,17800.0
2013-02-22 14:45:00,48.03,48.08,48.02,48.05,17100.0,42.0379,42.0816,42.0291,42.0554,17100.0
2013-02-22 14:50:00,48.05,48.13,48.05,48.09,13600.0,42.0554,42.1254,42.0554,42.0904,13600.0
2013-02-22 14:55:00,48.09,48.15,48.08,48.14,9300.0,42.0904,42.1429,42.0816,42.1341,9300.0
2013-02-22 15:00:00,48.14,48.2,48.13,48.19,22700.0,42.1341,42.1867,42.1254,42.1779,22700.0
2013-02-22 15:05:00,48.19,48.2,48.14,48.15,26200.0,42.1779,42.1867,42.1341,42.1429,26200.0
2013-02-22 15:10:00,48.14,48.2,47.95,47.96,59700.0,42.1341,42.1867,41.9679,41.9766,59700.0
2013-02-22 15:15:00,47.97,48.03,47.97,48.02,36100.0,41.9854,42.0379,41.9854,42.0291,36100.0
2013-02-22 15:20:00,48.02,48.06,48.0,48.01,37300.0,42.0291,42.0641,42.0116,42.0204,37300.0
2013-02-22 15:25:00,48.02,48.06,48.02,48.03,45200.0,42.0291,42.0641,42.0291,42.0379,45200.0
2013-02-22 15:30:00,48.04,48.15,48.04,48.08,50300.0,42.0466,42.1429,42.0466,42.0816,50300.0
2013-02-22 15:35:00,48.08,48.1,48.0,48.1,51100.0,42.0816,42.0991,42.0116,42.0991,51100.0
2013-02-22 15:40:00,48.1,48.15,48.04,48.04,46300.0,42.0991,42.1429,42.0466,42.0466,46300.0
2013-02-22 15:45:00,48.05,48.06,48.0,48.02,57300.0,42.0554,42.0641,42.0116,42.0291,57300.0
2013-02-22 15:50:00,48.02,48.16,48.01,48.13,78400.0,42.0291,42.1517,42.0204,42.1254,78400.0
2013-02-22 15:55:00,48.14,48.27,48.13,48.27,124300.0,42.1341,42.2479,42.1254,42.2479,124300.0
2013-02-25 09:30:00,48.44,48.86,48.39,48.67,36100.0,42.3967,42.7643,42.353,42.598,36100.0
2013-02-25 09:35:00,48.66,48.66,48.44,48.47,9900.0,42.5893,42.5893,42.3967,42.423,9900.0
2013-02-25 09:40:00,48.45,48.48,48.4,48.4,15100.0,42.4055,42.4317,42.3617,42.3617,15100.0
2013-02-25 09:45:00,48.41,48.51,48.37,48.49,11300.0,42.3705,42.458,42.3355,42.4405,11300.0
2013-02-25 09:50:00,48.49,48.59,48.45,48.56,18300.0,42.4405,42.528,42.4055,42.5017,18300.0
2013-02-25 09:55:00,48.58,48.59,48.45,48.45,22800.0,42.5193,42.528,42.4055,42.4055,22800.0
2013-02-25 10:00:00,48.45,48.56,48.45,48.49,9200.0,42.4055,42.5017,42.4055,42.4405,9200.0
2013-02-25 10:05:00,48.49,48.57,48.44,48.44,12900.0,42.4405,42.5105,42.3967,42.3967,12900.0
2013-02-25 10:10:00,48.45,48.45,48.32,48.35,5700.0,42.4055,42.4055,42.2917,42.3179,5700.0
2013-02-25 10:15:00,48.35,48.36,48.31,48.34,7000.0,42.3179,42.3267,42.2829,42.3092,7000.0
2013-02-25 10:20:00,48.34,48.35,48.19,48.19,9900.0,42.3092,42.3179,42.1779,42.1779,9900.0
2013-02-25 10:25:00,48.18,48.21,48.11,48.11,11400.0,42.1692,42.1954,42.1079,42.1079,11400.0
2013-02-25 10:30:00,48.11,48.32,48.1,48.3,27800.0,42.1079,42.2917,42.0991,42.2742,27800.0
2013-02-25 10:35:00,48.31,48.4,48.26,48.28,9100.0,42.2829,42.3617,42.2392,42.2567,9100.0
2013-02-25 10:40:00,48.26,48.31,48.19,48.31,11200.0,42.2392,42.2829,42.1779,42.2829,11200.0
2013-02-25 10:45:00,48.31,48.31,48.14,48.16,6100.0,42.2829,42.2829,42.1341,42.1517,6100.0
2013-02-25 10:50:00,48.16,48.17,48.03,48.1,11000.0,42.1517,42.1604,42.0379,42.0991,11000.0
2013-02-25 10:55:00,48.09,48.18,48.06,48.18,10500.0,42.0904,42.1692,42.0641,42.1692,10500.0
2013-02-25 11:00:00,48.19,48.19,48.11,48.18,10700.0,42.1779,42.1779,42.1079,42.1692,10700.0
2013-02-25 11:05:00,48.18,48.21,48.06,48.21,29700.0,42.1692,42.1954,42.0641,42.1954,29700.0
2013-02-25 11:10:00,48.2,48.23,48.13,48.15,7000.0,42.1867,42.2129,42.1254,42.1429,7000.0
2013-02-25 11:15:00,48.16,48.24,48.14,48.15,7500.0,42.1517,42.2217,42.1341,42.1429,7500.0
2013-02-25 11:20:00,48.14,48.14,48.04,48.05,18400.0,42.1341,42.1341,42.0466,42.0554,18400.0
2013-02-25 11:25:00,48.07,48.08,48.0,48.06,12400.0,42.0729,42.0816,42.0116,42.0641,12400.0
2013-02-25 11:30:00,48.08,48.1,48.01,48.07,14600.0,42.0816,42.0991,42.0204,42.0729,14600.0
2013-02-25 11:35:00,48.06,48.07,47.93,47.94,24000.0,42.0641,42.0729,41.9503,41.9591,24000.0
2013-02-25 11:40:00,47.94,48.01,47.92,47.95,16200.0,41.9591,42.0204,41.9416,41.9679,16200.0
2013-02-25 11:45:00,47.98,48.02,47.92,47.93,15100.0,41.9941,42.0291,41.9416,41.9503,15100.0
2013-02-25 11:50:00,47.93,47.93,47.76,47.88,15000.0,41.9503,41.9503,41.8016,41.9066,15000.0
2013-02-25 11:55:00,47.85,47.86,47.77,47.79,9300.0,41.8803,41.8891,41.8103,41.8278,9300.0
2013-02-25 12:00:00,47.79,47.87,47.76,47.85,16900.0,41.8278,41.8978,41.8016,41.8803,16900.0
2013-02-25 12:05:00,47.84,47.91,47.82,47.85,44300.0,41.8716,41.9328,41.8541,41.8803,44300.0
2013-02-25 12:10:00,47.85,47.89,47.82,47.89,41800.0,41.8803,41.9153,41.8541,41.9153,41800.0
2013-02-25 12:15:00,47.89,47.93,47.84,47.91,13100.0,41.9153,41.9503,41.8716,41.9328,13100.0
2013-02-25 12:20:00,47.9,47.95,47.86,47.92,14400.0,41.9241,41.9679,41.8891,41.9416,14400.0
2013-02-25 12:25:00,47.92,48.01,47.9,48.01,7800.0,41.9416,42.0204,41.9241,42.0204,7800.0
2013-02-25 12:30:00,47.98,48.07,47.94,48.05,6900.0,41.9941,42.0729,41.9591,42.0554,6900.0
2013-02-25 12:35:00,48.04,48.07,48.0,48.06,4900.0,42.0466,42.0729,42.0116,42.0641,4900.0
2013-02-25 12:40:00,48.06,48.09,48.04,48.05,4600.0,42.0641,42.0904,42.0466,42.0554,4600.0
2013-02-25 12:45:00,48.05,48.13,48.05,48.12,10700.0,42.0554,42.1254,42.0554,42.1166,10700.0
2013-02-25 12:50:00,48.11,48.16,48.01,48.01,8500.0,42.1079,42.1517,42.0204,42.0204,8500.0
2013-02-25 12:55:00,48.01,48.01,47.92,47.95,26300.0,42.0204,42.0204,41.9416,41.9679,26300.0
2013-02-25 13:00:00,47.94,47.94,47.84,47.86,11000.0,41.9591,41.9591,41.8716,41.8891,11000.0
2013-02-25 13:05:00,47.85,47.9,47.81,47.9,20400.0,41.8803,41.9241,41.8453,41.9241,20400.0
2013-02-25 13:10:00,47.9,47.92,47.87,47.91,10800.0,41.9241,41.9416,41.8978,41.9328,10800.0
2013-02-25 13:15:00,47.9,47.9,47.82,47.82,4400.0,41.9241,41.9241,41.8541,41.8541,4400.0
2013-02-25 13:20:00,47.82,47.87,47.78,47.85,13800.0,41.8541,41.8978,41.8191,41.8803,13800.0
2013-02-25 13:25:00,47.86,47.9,47.8,47.8,19000.0,41.8891,41.9241,41.8366,41.8366,19000.0
2013-02-25 13:30:00,47.79,47.85,47.71,47.77,28800.0,41.8278,41.8803,41.7578,41.8103,28800.0
2013-02-25 13:35:00,47.77,47.8,47.73,47.79,10400.0,41.8103,41.8366,41.7753,41.8278,10400.0
2013-02-25 13:40:00,47.78,47.8,47.67,47.7,12000.0,41.8191,41.8366,41.7228,41.749,12000.0
2013-02-25 13:45:00,47.71,47.73,47.66,47.66,15900.0,41.7578,41.7753,41.714,41.714,15900.0
2013-02-25 13:50:00,47.67,47.67,47.54,47.59,32700.0,41.7228,41.7228,41.609,41.6528,32700.0
2013-02-25 13:55:00,47.58,47.61,47.53,47.61,19700.0,41.644,41.6703,41.6003,41.6703,19700.0
2013-02-25 14:00:00,47.6,47.61,47.54,47.61,15400.0,41.6615,41.6703,41.609,41.6703,15400.0
2013-02-25 14:05:00,47.61,47.61,47.51,47.61,27400.0,41.6703,41.6703,41.5827,41.6703,27400.0
2013-02-25 14:10:00,47.59,47.62,47.57,47.6,13300.0,41.6528,41.679,41.6353,41.6615,13300.0
2013-02-25 14:15:00,47.59,47.72,47.59,47.71,51200.0,41.6528,41.7665,41.6528,41.7578,51200.0
2013-02-25 14:20:00,47.71,47.78,47.71,47.73,10600.0,41.7578,41.8191,41.7578,41.7753,10600.0
2013-02-25 14:25:00,47.72,47.76,47.72,47.75,8700.0,41.7665,41.8016,41.7665,41.7928,8700.0
2013-02-25 14:30:00,47.75,47.75,47.62,47.62,20100.0,41.7928,41.7928,41.679,41.679,20100.0
2013-02-25 14:35:00,47.61,47.62,47.54,47.56,23500.0,41.6703,41.679,41.609,41.6265,23500.0
2013-02-25 14:40:00,47.57,47.57,47.46,47.5,25700.0,41.6353,41.6353,41.539,41.574,25700.0
2013-02-25 14:45:00,47.49,47.5,47.33,47.33,19100.0,41.5652,41.574,41.4252,41.4252,19100.0
2013-02-25 14:50:00,47.34,47.4,47.33,47.4,54100.0,41.434,41.4865,41.4252,41.4865,54100.0
2013-02-25 14:55:00,47.4,47.51,47.4,47.41,51700.0,41.4865,41.5827,41.4865,41.4952,51700.0
2013-02-25 15:00:00,47.42,47.45,47.37,47.44,20600.0,41.504,41.5302,41.4602,41.5215,20600.0
2013-02-25 15:05:00,47.45,47.45,47.29,47.29,54700.0,41.5302,41.5302,41.3902,41.3902,54700.0
2013-02-25 15:10:00,47.29,47.38,47.18,47.21,47400.0,41.3902,41.469,41.2939,41.3202,47400.0
2013-02-25 15:15:00,47.21,47.21,47.11,47.12,35500.0,41.3202,41.3202,41.2326,41.2414,35500.0
2013-02-25 15:20:00,47.11,47.11,46.85,46.9,158300.0,41.2326,41.2326,41.0051,41.0488,158300.0
2013-02-25 15:25:00,46.9,47.01,46.9,47.0,68200.0,41.0488,41.1451,41.0488,41.1364,68200.0
2013-02-25 15:30:00,47.0,47.03,46.96,46.98,47500.0,41.1364,41.1626,41.1014,41.1189,47500.0
2013-02-25 15:35:00,47.0,47.05,46.95,47.02,43300.0,41.1364,41.1801,41.0926,41.1539,43300.0
2013-02-25 15:40:00,47.02,47.02,46.93,46.97,37300.0,41.1539,41.1539,41.0751,41.1101,37300.0
2013-02-25 15:45:00,46.98,47.0,46.85,46.88,69100.0,41.1189,41.1364,41.0051,41.0313,69100.0
2013-02-25 15:50:00,46.88,46.89,46.68,46.75,110300.0,41.0313,41.0401,40.8563,40.9176,110300.0
2013-02-25 15:55:00,46.75,46.79,46.7,46.72,137700.0,40.9176,40.9526,40.8738,40.8913,137700.0
2013-02-26 09:30:00,47.3,47.61,47.22,47.28,58900.0,41.3989,41.6703,41.3289,41.3814,58900.0
2013-02-26 09:35:00,47.26,47.38,47.04,47.04,37900.0,41.3639,41.469,41.1714,41.1714,37900.0
2013-02-26 09:40:00,47.08,47.2,46.89,46.89,21900.0,41.2064,41.3114,41.0401,41.0401,21900.0
2013-02-26 09:45:00,46.88,46.94,46.66,46.71,40800.0,41.0313,41.0839,40.8388,40.8826,40800.0
2013-02-26 09:50:00,46.69,46.69,46.46,46.63,61700.0,40.865,40.865,40.6637,40.8125,61700.0
2013-02-26 09:55:00,46.64,46.9,46.64,46.89,24600.0,40.8213,41.0488,40.8213,41.0401,24600.0
2013-02-26 10:00:00,46.9,46.93,46.78,46.84,34900.0,41.0488,41.0751,40.9438,40.9963,34900.0
2013-02-26 10:05:00,46.82,46.84,46.63,46.65,31300.0,40.9788,40.9963,40.8125,40.83,31300.0
2013-02-26 10:10:00,46.65,46.86,46.63,46.8,20800.0,40.83,41.0138,40.8125,40.9613,20800.0
2013-02-26 10:15:00,46.8,47.05,46.8,47.01,18600.0,40.9613,41.1801,40.9613,41.1451,18600.0
2013-02-26 10:20:00,47.01,47.01,46.9,46.96,8500.0,41.1451,41.1451,41.0488,41.1014,8500.0
2013-02-26 10:25:00,46.96,47.0,46.87,46.88,12900.0,41.1014,41.1364,41.0226,41.0313,12900.0
2013-02-26 10:30:00,46.87,46.93,46.85,46.86,21000.0,41.0226,41.0751,41.0051,41.0138,21000.0
2013-02-26 10:35:00,46.86,47.0,46.85,46.94,37800.0,41.0138,41.1364,41.0051,41.0839,37800.0
2013-02-26 10:40:00,46.97,47.0,46.92,46.95,10000.0,41.1101,41.1364,41.0664,41.0926,10000.0
2013-02-26 10:45:00,46.93,47.0,46.87,47.0,8400.0,41.0751,41.1364,41.0226,41.1364,8400.0
2013-02-26 10:50:00,47.0,47.08,46.93,47.06,11600.0,41.1364,41.2064,41.0751,41.1889,11600.0
2013-02-26 10:55:00,47.06,47.07,46.97,46.98,9700.0,41.1889,41.1976,41.1101,41.1189,9700.0
2013-02-26 11:00:00,46.98,47.01,46.9,46.9,8700.0,41.1189,41.1451,41.0488,41.0488,8700.0
2013-02-26 11:05:00,46.9,46.92,46.81,46.86,6700.0,41.0488,41.0664,40.9701,41.0138,6700.0
2013-02-26 11:10:00,46.86,46.89,46.81,46.82,8500.0,41.0138,41.0401,40.9701,40.9788,8500.0
2013-02-26 11:15:00,46.8,46.9,46.78,46.8,8300.0,40.9613,41.0488,40.9438,40.9613,8300.0
2013-02-26 11:20:00,46.81,46.86,46.73,46.78,12600.0,40.9701,41.0138,40.9001,40.9438,12600.0
2013-02-26 11:25:00,46.79,46.93,46.79,46.86,12400.0,40.9526,41.0751,40.9526,41.0138,12400.0
2013-02-26 11:30:00,46.9,46.98,46.88,46.95,7000.0,41.0488,41.1189,41.0313,41.0926,7000.0
2013-02-26 11:35:00,46.95,46.96,46.83,46.9,12400.0,41.0926,41.1014,40.9876,41.0488,12400.0
2013-02-26 11:40:00,46.88,46.94,46.76,46.76,39900.0,41.0313,41.0839,40.9263,40.9263,39900.0
2013-02-26 11:45:00,46.76,46.87,46.76,46.85,43400.0,40.9263,41.0226,40.9263,41.0051,43400.0
2013-02-26 11:50:00,46.88,46.95,46.86,46.95,7700.0,41.0313,41.0926,41.0138,41.0926,7700.0
2013-02-26 11:55:00,46.95,46.97,46.91,46.91,8300.0,41.0926,41.1101,41.0576,41.0576,8300.0
2013-02-26 12:00:00,46.92,46.96,46.91,46.96,7500.0,41.0664,41.1014,41.0576,41.1014,7500.0
2013-02-26 12:05:00,46.96,46.99,46.92,46.99,6800.0,41.1014,41.1276,41.0664,41.1276,6800.0
2013-02-26 12:10:00,46.98,46.99,46.92,46.97,7200.0,41.1189,41.1276,41.0664,41.1101,7200.0
2013-02-26 12:15:00,46.98,47.04,46.95,46.95,16300.0,41.1189,41.1714,41.0926,41.0926,16300.0
2013-02-26 12:20:00,46.95,47.16,46.95,47.14,10000.0,41.0926,41.2764,41.0926,41.2589,10000.0
2013-02-26 12:25:00,47.12,47.23,47.12,47.23,9100.0,41.2414,41.3377,41.2414,41.3377,9100.0
2013-02-26 12:30:00,47.19,47.25,47.14,47.24,13800.0,41.3027,41.3552,41.2589,41.3464,13800.0
2013-02-26 12:35:00,47.24,47.31,47.23,47.29,14400.0,41.3464,41.4077,41.3377,41.3902,14400.0
2013-02-26 12:40:00,47.32,47.34,47.22,47.25,9200.0,41.4164,41.434,41.3289,41.3552,9200.0
2013-02-26 12:45:00,47.26,47.27,47.16,47.25,26600.0,41.3639,41.3727,41.2764,41.3552,26600.0
2013-02-26 12:50:00,47.24,47.26,47.16,47.24,12500.0,41.3464,41.3639,41.2764,41.3464,12500.0
2013-02-26 12:55:00,47.24,47.34,47.21,47.26,21500.0,41.3464,41.434,41.3202,41.3639,21500.0
2013-02-26 13:00:00,47.23,47.28,47.19,47.23,31000.0,41.3377,41.3814,41.3027,41.3377,31000.0
2013-02-26 13:05:00,47.23,47.24,47.13,47.17,27800.0,41.3377,41.3464,41.2502,41.2852,27800.0
2013-02-26 13:10:00,47.16,47.18,47.03,47.08,26800.0,41.2764,41.2939,41.1626,41.2064,26800.0
2013-02-26 13:15:00,47.06,47.1,47.06,47.06,12100.0,41.1889,41.2239,41.1889,41.1889,12100.0
2013-02-26 13:20:00,47.07,47.13,47.04,47.12,10300.0,41.1976,41.2502,41.1714,41.2414,10300.0
2013-02-26 13:25:00,47.12,47.21,47.11,47.16,14900.0,41.2414,41.3202,41.2326,41.2764,14900.0
2013-02-26 13:30:00,47.16,47.2,47.15,47.18,9100.0,41.2764,41.3114,41.2677,41.2939,9100.0
2013-02-26 13:35:00,47.17,47.23,47.15,47.2,11700.0,41.2852,41.3377,41.2677,41.3114,11700.0
2013-02-26 13:40:00,47.2,47.3,47.19,47.22,12500.0,41.3114,41.3989,41.3027,41.3289,12500.0
2013-02-26 13:45:00,47.2,47.25,47.18,47.22,9400.0,41.3114,41.3552,41.2939,41.3289,9400.0
2013-02-26 13:50:00,47.21,47.24,47.19,47.2,12700.0,41.3202,41.3464,41.3027,41.3114,12700.0
2013-02-26 13:55:00,47.19,47.23,47.14,47.2,11000.0,41.3027,41.3377,41.2589,41.3114,11000.0
2013-02-26 14:00:00,47.19,47.29,47.17,47.28,15800.0,41.3027,41.3902,41.2852,41.3814,15800.0
2013-02-26 14:05:00,47.27,47.34,47.25,47.3,12100.0,41.3727,41.434,41.3552,41.3989,12100.0
2013-02-26 14:10:00,47.31,47.34,47.28,47.33,11500.0,41.4077,41.434,41.3814,41.4252,11500.0
2013-02-26 14:15:00,47.34,47.38,47.29,47.32,12500.0,41.434,41.469,41.3902,41.4164,12500.0
2013-02-26 14:20:00,47.32,47.41,47.32,47.41,17800.0,41.4164,41.4952,41.4164,41.4952,17800.0
2013-02-26 14:25:00,47.41,47.43,47.3,47.35,19100.0,41.4952,41.5127,41.3989,41.4427,19100.0
2013-02-26 14:30:00,47.36,47.38,47.26,47.38,18100.0,41.4515,41.469,41.3639,41.469,18100.0
2013-02-26 14:35:00,47.38,47.42,47.35,47.38,16100.0,41.469,41.504,41.4427,41.469,16100.0
2013-02-26 14:40:00,47.38,47.39,47.32,47.35,12700.0,41.469,41.4777,41.4164,41.4427,12700.0
2013-02-26 14:45:00,47.34,47.38,47.31,47.32,11500.0,41.434,41.469,41.4077,41.4164,11500.0
2013-02-26 14:50:00,47.32,47.42,47.26,47.26,15000.0,41.4164,41.504,41.3639,41.3639,15000.0
2013-02-26 14:55:00,47.27,47.43,47.24,47.35,18000.0,41.3727,41.5127,41.3464,41.4427,18000.0
2013-02-26 15:00:00,47.35,47.44,47.35,47.4,15000.0,41.4427,41.5215,41.4427,41.4865,15000.0
2013-02-26 15:05:00,47.39,47.44,47.38,47.42,22400.0,41.4777,41.5215,41.469,41.504,22400.0
2013-02-26 15:10:00,47.43,47.48,47.31,47.33,20500.0,41.5127,41.5565,41.4077,41.4252,20500.0
2013-02-26 15:15:00,47.33,47.37,47.27,47.3,27400.0,41.4252,41.4602,41.3727,41.3989,27400.0
2013-02-26 15:20:00,47.3,47.43,47.28,47.37,20600.0,41.3989,41.5127,41.3814,41.4602,20600.0
2013-02-26 15:25:00,47.37,47.44,47.35,47.44,19500.0,41.4602,41.5215,41.4427,41.5215,19500.0
2013-02-26 15:30:00,47.45,47.46,47.34,47.38,27300.0,41.5302,41.539,41.434,41.469,27300.0
2013-02-26 15:35:00,47.39,47.52,47.38,47.52,25600.0,41.4777,41.5915,41.469,41.5915,25600.0
2013-02-26 15:40:00,47.52,47.61,47.51,47.53,22200.0,41.5915,41.6703,41.5827,41.6003,22200.0
2013-02-26 15:45:00,47.55,47.64,47.54,47.62,104200.0,41.6178,41.6965,41.609,41.679,104200.0
2013-02-26 15:50:00,47.62,47.63,47.53,47.57,68000.0,41.679,41.6878,41.6003,41.6353,68000.0
2013-02-26 15:55:00,47.56,47.56,47.45,47.51,132000.0,41.6265,41.6265,41.5302,41.5827,132000.0
2013-02-27 09:30:00,47.35,47.93,47.35,47.77,20500.0,41.4427,41.9503,41.4427,41.8103,20500.0
2013-02-27 09:35:00,47.72,47.8,47.7,47.74,10000.0,41.7665,41.8366,41.749,41.7841,10000.0
2013-02-27 09:40:00,47.75,48.08,47.73,48.02,62300.0,41.7928,42.0816,41.7753,42.0291,62300.0
2013-02-27 09:45:00,48.02,48.05,47.87,47.94,41100.0,42.0291,42.0554,41.8978,41.9591,41100.0
2013-02-27 09:50:00,47.98,47.99,47.89,47.96,19200.0,41.9941,42.0029,41.9153,41.9766,19200.0
2013-02-27 09:55:00,47.98,48.03,47.82,47.82,30300.0,41.9941,42.0379,41.8541,41.8541,30300.0
2013-02-27 10:00:00,47.84,47.95,47.82,47.87,10900.0,41.8716,41.9679,41.8541,41.8978,10900.0
2013-02-27 10:05:00,47.85,47.89,47.78,47.81,13500.0,41.8803,41.9153,41.8191,41.8453,13500.0
2013-02-27 10:10:00,47.81,47.91,47.78,47.87,13600.0,41.8453,41.9328,41.8191,41.8978,13600.0
2013-02-27 10:15:00,47.85,47.92,47.82,47.91,22800.0,41.8803,41.9416,41.8541,41.9328,22800.0
2013-02-27 10:20:00,47.91,47.92,47.77,47.87,13800.0,41.9328,41.9416,41.8103,41.8978,13800.0
2013-02-27 10:25:00,47.87,47.91,47.83,47.83,9300.0,41.8978,41.9328,41.8628,41.8628,9300.0
2013-02-27 10:30:00,47.83,47.92,47.76,47.92,14700.0,41.8628,41.9416,41.8016,41.9416,14700.0
2013-02-27 10:35:00,47.94,48.0,47.89,48.0,15600.0,41.9591,42.0116,41.9153,42.0116,15600.0
2013-02-27 10:40:00,47.97,48.03,47.95,47.95,39500.0,41.9854,42.0379,41.9679,41.9679,39500.0
2013-02-27 10:45:00,47.95,47.98,47.92,47.93,30700.0,41.9679,41.9941,41.9416,41.9503,30700.0
2013-02-27 10:50:00,47.93,48.01,47.93,48.01,34600.0,41.9503,42.0204,41.9503,42.0204,34600.0
2013-02-27 10:55:00,48.01,48.03,48.0,48.0,39100.0,42.0204,42.0379,42.0116,42.0116,39100.0
2013-02-27 11:00:00,48.02,48.04,48.0,48.02,49000.0,42.0291,42.0466,42.0116,42.0291,49000.0
2013-02-27 11:05:00,48.0,48.04,47.96,48.02,9800.0,42.0116,42.0466,41.9766,42.0291,9800.0
2013-02-27 11:10:00,48.03,48.05,47.99,48.04,28800.0,42.0379,42.0554,42.0029,42.0466,28800.0
2013-02-27 11:15:00,48.04,48.04,48.0,48.0,19000.0,42.0466,42.0466,42.0116,42.0116,19000.0
2013-02-27 11:20:00,48.0,48.07,47.99,48.03,27400.0,42.0116,42.0729,42.0029,42.0379,27400.0
2013-02-27 11:25:00,48.01,48.05,47.96,48.01,17400.0,42.0204,42.0554,41.9766,42.0204,17400.0
2013-02-27 11:30:00,47.99,48.06,47.98,48.01,16100.0,42.0029,42.0641,41.9941,42.0204,16100.0
2013-02-27 11:35:00,47.99,48.14,47.99,48.14,5000.0,42.0029,42.1341,42.0029,42.1341,5000.0
2013-02-27 11:40:00,48.12,48.16,48.04,48.04,13000.0,42.1166,42.1517,42.0466,42.0466,13000.0
2013-02-27 11:45:00,48.05,48.11,48.04,48.1,7700.0,42.0554,42.1079,42.0466,42.0991,7700.0
2013-02-27 11:50:00,48.11,48.14,48.03,48.07,16700.0,42.1079,42.1341,42.0379,42.0729,16700.0
2013-02-27 11:55:00,48.08,48.12,48.05,48.1,12200.0,42.0816,42.1166,42.0554,42.0991,12200.0
2013-02-27 12:00:00,48.12,48.18,48.09,48.16,14900.0,42.1166,42.1692,42.0904,42.1517,14900.0
2013-02-27 12:05:00,48.2,48.31,48.17,48.28,64200.0,42.1867,42.2829,42.1604,42.2567,64200.0
2013-02-27 12:10:00,48.3,48.31,48.23,48.24,66600.0,42.2742,42.2829,42.2129,42.2217,66600.0
2013-02-27 12:15:00,48.26,48.33,48.16,48.16,33400.0,42.2392,42.3004,42.1517,42.1517,33400.0
2013-02-27 12:20:00,48.15,48.2,48.1,48.17,13600.0,42.1429,42.1867,42.0991,42.1604,13600.0
2013-02-27 12:25:00,48.17,48.17,48.08,48.09,10100.0,42.1604,42.1604,42.0816,42.0904,10100.0
2013-02-27 12:30:00,48.09,48.14,48.08,48.09,37400.0,42.0904,42.1341,42.0816,42.0904,37400.0
2013-02-27 12:35:00,48.1,48.11,48.04,48.04,9500.0,42.0991,42.1079,42.0466,42.0466,9500.0
2013-02-27 12:40:00,48.04,48.06,47.96,48.01,12700.0,42.0466,42.0641,41.9766,42.0204,12700.0
2013-02-27 12:45:00,48.01,48.01,47.99,48.0,19200.0,42.0204,42.0204,42.0029,42.0116,19200.0
2013-02-27 12:50:00,48.0,48.01,47.98,48.0,13000.0,42.0116,42.0204,41.9941,42.0116,13000.0
2013-02-27 12:55:00,48.0,48.08,48.0,48.03,10000.0,42.0116,42.0816,42.0116,42.0379,10000.0
2013-02-27 13:00:00,48.03,48.05,48.0,48.01,9900.0,42.0379,42.0554,42.0116,42.0204,9900.0
2013-02-27 13:05:00,48.04,48.05,48.02,48.04,11500.0,42.0466,42.0554,42.0291,42.0466,11500.0
2013-02-27 13:10:00,48.04,48.05,48.04,48.05,19400.0,42.0466,42.0554,42.0466,42.0554,19400.0
2013-02-27 13:15:00,48.03,48.04,47.99,47.99,17000.0,42.0379,42.0466,42.0029,42.0029,17000.0
2013-02-27 13:20:00,48.0,48.07,48.0,48.03,37200.0,42.0116,42.0729,42.0116,42.0379,37200.0
2013-02-27 13:25:00,48.04,48.09,48.04,48.07,41200.0,42.0466,42.0904,42.0466,42.0729,41200.0
2013-02-27 13:30:00,48.07,48.08,48.06,48.08,23400.0,42.0729,42.0816,42.0641,42.0816,23400.0
2013-02-27 13:35:00,48.08,48.2,48.08,48.2,19800.0,42.0816,42.1867,42.0816,42.1867,19800.0
2013-02-27 13:40:00,48.19,48.21,48.14,48.15,17300.0,42.1779,42.1954,42.1341,42.1429,17300.0
2013-02-27 13:45:00,48.14,48.22,48.11,48.2,11100.0,42.1341,42.2042,42.1079,42.1867,11100.0
2013-02-27 13:50:00,48.17,48.19,48.13,48.13,7000.0,42.1604,42.1779,42.1254,42.1254,7000.0
2013-02-27 13:55:00,48.13,48.15,48.1,48.15,6200.0,42.1254,42.1429,42.0991,42.1429,6200.0
2013-02-27 14:00:00,48.16,48.25,48.15,48.25,15300.0,42.1517,42.2304,42.1429,42.2304,15300.0
2013-02-27 14:05:00,48.25,48.25,48.18,48.19,34800.0,42.2304,42.2304,42.1692,42.1779,34800.0
2013-02-27 14:10:00,48.19,48.21,48.17,48.21,32300.0,42.1779,42.1954,42.1604,42.1954,32300.0
2013-02-27 14:15:00,48.21,48.24,48.2,48.22,21500.0,42.1954,42.2217,42.1867,42.2042,21500.0
2013-02-27 14:20:00,48.22,48.24,48.21,48.22,22800.0,42.2042,42.2217,42.1954,42.2042,22800.0
2013-02-27 14:25:00,48.23,48.23,48.17,48.17,20700.0,42.2129,42.2129,42.1604,42.1604,20700.0
2013-02-27 14:30:00,48.18,48.2,48.18,48.19,11600.0,42.1692,42.1867,42.1692,42.1779,11600.0
2013-02-27 14:35:00,48.2,48.23,48.19,48.2,21400.0,42.1867,42.2129,42.1779,42.1867,21400.0
2013-02-27 14:40:00,48.19,48.22,48.18,48.21,25800.0,42.1779,42.2042,42.1692,42.1954,25800.0
2013-02-27 14:45:00,48.2,48.28,48.2,48.28,11100.0,42.1867,42.2567,42.1867,42.2567,11100.0
2013-02-27 14:50:00,48.27,48.29,48.2,48.21,17300.0,42.2479,42.2654,42.1867,42.1954,17300.0
2013-02-27 14:55:00,48.22,48.31,48.21,48.31,20700.0,42.2042,42.2829,42.1954,42.2829,20700.0
2013-02-27 15:00:00,48.29,48.3,48.22,48.25,22300.0,42.2654,42.2742,42.2042,42.2304,22300.0
2013-02-27 15:05:00,48.24,48.28,48.24,48.26,27700.0,42.2217,42.2567,42.2217,42.2392,27700.0
2013-02-27 15:10:00,48.27,48.32,48.26,48.3,29200.0,42.2479,42.2917,42.2392,42.2742,29200.0
2013-02-27 15:15:00,48.3,48.32,48.28,48.3,34000.0,42.2742,42.2917,42.2567,42.2742,34000.0
2013-02-27 15:20:00,48.33,48.45,48.32,48.43,22000.0,42.3004,42.4055,42.2917,42.388,22000.0
2013-02-27 15:25:00,48.44,48.47,48.36,48.36,40500.0,42.3967,42.423,42.3267,42.3267,40500.0
2013-02-27 15:30:00,48.36,48.4,48.34,48.39,29500.0,42.3267,42.3617,42.3092,42.353,29500.0
2013-02-27 15:35:00,48.38,48.43,48.37,48.43,35700.0,42.3442,42.388,42.3355,42.388,35700.0
2013-02-27 15:40:00,48.44,48.49,48.41,48.45,57900.0,42.3967,42.4405,42.3705,42.4055,57900.0
2013-02-27 15:45:00,48.45,48.48,48.41,48.42,56500.0,42.4055,42.4317,42.3705,42.3792,56500.0
2013-02-27 15:50:00,48.42,48.44,48.39,48.43,57000.0,42.3792,42.3967,42.353,42.388,57000.0
2013-02-27 15:55:00,48.42,48.44,48.38,48.4,79300.0,42.3792,42.3967,42.3442,42.3617,79300.0
2013-02-28 09:30:00,48.29,48.51,48.16,48.2,27000.0,42.2654,42.458,42.1517,42.1867,27000.0
2013-02-28 09:35:00,48.26,48.36,48.25,48.26,17700.0,42.2392,42.3267,42.2304,42.2392,17700.0
2013-02-28 09:40:00,48.27,48.34,48.12,48.15,44600.0,42.2479,42.3092,42.1166,42.1429,44600.0
2013-02-28 09:45:00,48.15,48.26,48.14,48.21,63500.0,42.1429,42.2392,42.1341,42.1954,63500.0
2013-02-28 09:50:00,48.2,48.27,48.16,48.2,49300.0,42.1867,42.2479,42.1517,42.1867,49300.0
2013-02-28 09:55:00,48.2,48.25,48.17,48.22,36700.0,42.1867,42.2304,42.1604,42.2042,36700.0
2013-02-28 10:00:00,48.22,48.25,48.17,48.17,39700.0,42.2042,42.2304,42.1604,42.1604,39700.0
2013-02-28 10:05:00,48.2,48.23,48.15,48.17,29600.0,42.1867,42.2129,42.1429,42.1604,29600.0
2013-02-28 10:10:00,48.17,48.23,48.15,48.16,24500.0,42.1604,42.2129,42.1429,42.1517,24500.0
2013-02-28 10:15:00,48.17,48.23,48.09,48.12,34300.0,42.1604,42.2129,42.0904,42.1166,34300.0
2013-02-28 10:20:00,48.1,48.1,48.04,48.08,14300.0,42.0991,42.0991,42.0466,42.0816,14300.0
2013-02-28 10:25:00,48.07,48.08,47.98,48.08,20800.0,42.0729,42.0816,41.9941,42.0816,20800.0
2013-02-28 10:30:00,48.08,48.16,48.07,48.11,18700.0,42.0816,42.1517,42.0729,42.1079,18700.0
2013-02-28 10:35:00,48.11,48.17,48.04,48.11,35200.0,42.1079,42.1604,42.0466,42.1079,35200.0
2013-02-28 10:40:00,48.13,48.14,48.02,48.08,18900.0,42.1254,42.1341,42.0291,42.0816,18900.0
2013-02-28 10:45:00,48.08,48.12,47.97,47.97,15200.0,42.0816,42.1166,41.9854,41.9854,15200.0
2013-02-28 10:50:00,47.97,47.99,47.94,47.98,16800.0,41.9854,42.0029,41.9591,41.9941,16800.0
2013-02-28 10:55:00,47.97,48.01,47.88,48.01,18500.0,41.9854,42.0204,41.9066,42.0204,18500.0
2013-02-28 11:00:00,48.0,48.01,47.93,47.94,24300.0,42.0116,42.0204,41.9503,41.9591,24300.0
2013-02-28 11:05:00,47.94,48.11,47.94,48.1,47300.0,41.9591,42.1079,41.9591,42.0991,47300.0
2013-02-28 11:10:00,48.11,48.13,48.05,48.08,20800.0,42.1079,42.1254,42.0554,42.0816,20800.0
2013-02-28 11:15:00,48.08,48.08,47.96,47.98,22700.0,42.0816,42.0816,41.9766,41.9941,22700.0
2013-02-28 11:20:00,47.98,48.09,47.97,48.07,22100.0,41.9941,42.0904,41.9854,42.0729,22100.0
2013-02-28 11:25:00,48.06,48.06,47.97,48.03,15100.0,42.0641,42.0641,41.9854,42.0379,15100.0
2013-02-28 11:30:00,48.04,48.06,48.02,48.03,19500.0,42.0466,42.0641,42.0291,42.0379,19500.0
2013-02-28 11:35:00,48.02,48.09,48.01,48.06,16600.0,42.0291,42.0904,42.0204,42.0641,16600.0
2013-02-28 11:40:00,48.07,48.09,48.0,48.07,16400.0,42.0729,42.0904,42.0116,42.0729,16400.0
2013-02-28 11:45:00,48.08,48.11,47.99,48.02,21000.0,42.0816,42.1079,42.0029,42.0291,21000.0
2013-02-28 11:50:00,48.03,48.04,47.98,48.0,19100.0,42.0379,42.0466,41.9941,42.0116,19100.0
2013-02-28 11:55:00,48.0,48.02,47.97,48.01,27300.0,42.0116,42.0291,41.9854,42.0204,27300.0
2013-02-28 12:00:00,48.02,48.08,48.02,48.06,47700.0,42.0291,42.0816,42.0291,42.0641,47700.0
2013-02-28 12:05:00,48.06,48.08,48.02,48.03,10900.0,42.0641,42.0816,42.0291,42.0379,10900.0
2013-02-28 12:10:00,48.02,48.05,48.0,48.02,24000.0,42.0291,42.0554,42.0116,42.0291,24000.0
2013-02-28 12:15:00,48.02,48.1,48.02,48.05,45200.0,42.0291,42.0991,42.0291,42.0554,45200.0
2013-02-28 12:20:00,48.05,48.08,48.02,48.07,28200.0,42.0554,42.0816,42.0291,42.0729,28200.0
2013-02-28 12:25:00,48.06,48.06,47.99,48.03,13400.0,42.0641,42.0641,42.0029,42.0379,13400.0
2013-02-28 12:30:00,48.03,48.07,48.0,48.06,12900.0,42.0379,42.0729,42.0116,42.0641,12900.0
2013-02-28 12:35:00,48.06,48.07,48.02,48.06,11700.0,42.0641,42.0729,42.0291,42.0641,11700.0
2013-02-28 12:40:00,48.06,48.11,48.02,48.08,14300.0,42.0641,42.1079,42.0291,42.0816,14300.0
2013-02-28 12:45:00,48.08,48.18,48.08,48.11,24400.0,42.0816,42.1692,42.0816,42.1079,24400.0
2013-02-28 12:50:00,48.12,48.15,48.05,48.07,13600.0,42.1166,42.1429,42.0554,42.0729,13600.0
2013-02-28 12:55:00,48.06,48.13,48.06,48.1,13700.0,42.0641,42.1254,42.0641,42.0991,13700.0
2013-02-28 13:00:00,48.1,48.18,48.1,48.16,17600.0,42.0991,42.1692,42.0991,42.1517,17600.0
2013-02-28 13:05:00,48.15,48.17,48.12,48.12,14100.0,42.1429,42.1604,42.1166,42.1166,14100.0
2013-02-28 13:10:00,48.13,48.14,48.1,48.14,10700.0,42.1254,42.1341,42.0991,42.1341,10700.0
2013-02-28 13:15:00,48.13,48.14,48.11,48.13,19700.0,42.1254,42.1341,42.1079,42.1254,19700.0
2013-02-28 13:20:00,48.13,48.18,48.11,48.16,37400.0,42.1254,42.1692,42.1079,42.1517,37400.0
2013-02-28 13:25:00,48.15,48.17,48.1,48.1,17900.0,42.1429,42.1604,42.0991,42.0991,17900.0
2013-02-28 13:30:00,48.09,48.12,48.02,48.04,30600.0,42.0904,42.1166,42.0291,42.0466,30600.0
2013-02-28 13:35:00,48.04,48.09,48.03,48.06,16100.0,42.0466,42.0904,42.0379,42.0641,16100.0
2013-02-28 13:40:00,48.06,48.1,48.03,48.05,25300.0,42.0641,42.0991,42.0379,42.0554,25300.0
2013-02-28 13:45:00,48.06,48.1,48.05,48.1,20900.0,42.0641,42.0991,42.0554,42.0991,20900.0
2013-02-28 13:50:00,48.1,48.1,47.94,48.01,39600.0,42.0991,42.0991,41.9591,42.0204,39600.0
2013-02-28 13:55:00,48.0,48.01,47.96,47.97,12800.0,42.0116,42.0204,41.9766,41.9854,12800.0
2013-02-28 14:00:00,47.97,48.01,47.93,47.96,24400.0,41.9854,42.0204,41.9503,41.9766,24400.0
2013-02-28 14:05:00,47.97,48.01,47.97,48.0,23300.0,41.9854,42.0204,41.9854,42.0116,23300.0
2013-02-28 14:10:00,48.0,48.09,47.98,48.03,76200.0,42.0116,42.0904,41.9941,42.0379,76200.0
2013-02-28 14:15:00,48.04,48.18,48.04,48.18,19600.0,42.0466,42.1692,42.0466,42.1692,19600.0
2013-02-28 14:20:00,48.18,48.24,48.18,48.22,110400.0,42.1692,42.2217,42.1692,42.2042,110400.0
2013-02-28 14:25:00,48.21,48.33,48.2,48.32,39800.0,42.1954,42.3004,42.1867,42.2917,39800.0
2013-02-28 14:30:00,48.31,48.34,48.19,48.2,66200.0,42.2829,42.3092,42.1779,42.1867,66200.0
2013-02-28 14:35:00,48.2,48.24,48.13,48.19,53400.0,42.1867,42.2217,42.1254,42.1779,53400.0
2013-02-28 14:40:00,48.18,48.22,48.14,48.21,20700.0,42.1692,42.2042,42.1341,42.1954,20700.0
2013-02-28 14:45:00,48.21,48.21,48.12,48.15,19100.0,42.1954,42.1954,42.1166,42.1429,19100.0
2013-02-28 14:50:00,48.15,48.19,48.15,48.16,22100.0,42.1429,42.1779,42.1429,42.1517,22100.0
2013-02-28 14:55:00,48.14,48.16,48.07,48.1,24600.0,42.1341,42.1517,42.0729,42.0991,24600.0
2013-02-28 15:00:00,48.09,48.11,48.05,48.05,23500.0,42.0904,42.1079,42.0554,42.0554,23500.0
2013-02-28 15:05:00,48.05,48.09,47.99,48.04,28900.0,42.0554,42.0904,42.0029,42.0466,28900.0
2013-02-28 15:10:00,48.05,48.06,47.93,47.97,21400.0,42.0554,42.0641,41.9503,41.9854,21400.0
2013-02-28 15:15:00,47.96,48.02,47.95,48.02,16500.0,41.9766,42.0291,41.9679,42.0291,16500.0
2013-02-28 15:20:00,48.02,48.07,48.0,48.04,21000.0,42.0291,42.0729,42.0116,42.0466,21000.0
2013-02-28 15:25:00,48.05,48.06,47.98,48.05,28100.0,42.0554,42.0641,41.9941,42.0554,28100.0
2013-02-28 15:30:00,48.04,48.07,48.01,48.02,26800.0,42.0466,42.0729,42.0204,42.0291,26800.0
2013-02-28 15:35:00,48.02,48.06,47.99,48.0,21400.0,42.0291,42.0641,42.0029,42.0116,21400.0
2013-02-28 15:40:00,47.99,48.09,47.96,48.04,59100.0,42.0029,42.0904,41.9766,42.0466,59100.0
2013-02-28 15:45:00,48.04,48.06,48.0,48.05,57800.0,42.0466,42.0641,42.0116,42.0554,57800.0
2013-02-28 15:50:00,48.05,48.06,48.04,48.05,70300.0,42.0554,42.0641,42.0466,42.0554,70300.0
2013-02-28 15:55:00,48.04,48.07,48.03,48.05,247100.0,42.0466,42.0729,42.0379,42.0554,247100.0
2013-03-01 09:30:00,47.79,48.49,47.71,48.44,78900.0,41.8278,42.4405,41.7578,42.3967,78900.0
2013-03-01 09:35:00,48.44,48.47,48.21,48.24,40700.0,42.3967,42.423,42.1954,42.2217,40700.0
2013-03-01 09:40:00,48.24,48.34,48.14,48.14,21700.0,42.2217,42.3092,42.1341,42.1341,21700.0
2013-03-01 09:45:00,48.11,48.22,48.06,48.06,14700.0,42.1079,42.2042,42.0641,42.0641,14700.0
2013-03-01 09:50:00,48.09,48.13,47.99,48.02,30800.0,42.0904,42.1254,42.0029,42.0291,30800.0
2013-03-01 09:55:00,48.03,48.19,48.03,48.16,24800.0,42.0379,42.1779,42.0379,42.1517,24800.0
2013-03-01 10:00:00,48.18,48.2,48.11,48.15,35600.0,42.1692,42.1867,42.1079,42.1429,35600.0
2013-03-01 10:05:00,48.14,48.19,48.1,48.13,29800.0,42.1341,42.1779,42.0991,42.1254,29800.0
2013-03-01 10:10:00,48.13,48.23,48.11,48.19,51600.0,42.1254,42.2129,42.1079,42.1779,51600.0
2013-03-01 10:15:00,48.19,48.23,48.16,48.18,42600.0,42.1779,42.2129,42.1517,42.1692,42600.0
2013-03-01 10:20:00,48.17,48.22,48.15,48.18,32200.0,42.1604,42.2042,42.1429,42.1692,32200.0
2013-03-01 10:25:00,48.17,48.25,48.17,48.25,30600.0,42.1604,42.2304,42.1604,42.2304,30600.0
2013-03-01 10:30:00,48.25,48.3,48.18,48.2,36900.0,42.2304,42.2742,42.1692,42.1867,36900.0
2013-03-01 10:35:00,48.2,48.25,48.18,48.19,17500.0,42.1867,42.2304,42.1692,42.1779,17500.0
2013-03-01 10:40:00,48.19,48.26,48.18,48.26,18700.0,42.1779,42.2392,42.1692,42.2392,18700.0
2013-03-01 10:45:00,48.25,48.27,48.18,48.23,32600.0,42.2304,42.2479,42.1692,42.2129,32600.0
2013-03-01 10:50:00,48.25,48.37,48.24,48.34,21000.0,42.2304,42.3355,42.2217,42.3092,21000.0
2013-03-01 10:55:00,48.35,48.35,48.21,48.28,12900.0,42.3179,42.3179,42.1954,42.2567,12900.0
2013-03-01 11:00:00,48.3,48.5,48.3,48.45,23300.0,42.2742,42.4492,42.2742,42.4055,23300.0
2013-03-01 11:05:00,48.45,48.5,48.43,48.46,36700.0,42.4055,42.4492,42.388,42.4142,36700.0
2013-03-01 11:10:00,48.47,48.49,48.44,48.44,25100.0,42.423,42.4405,42.3967,42.3967,25100.0
2013-03-01 11:15:00,48.44,48.48,48.43,48.47,28400.0,42.3967,42.4317,42.388,42.423,28400.0
2013-03-01 11:20:00,48.47,48.48,48.4,48.44,25300.0,42.423,42.4317,42.3617,42.3967,25300.0
2013-03-01 11:25:00,48.42,48.43,48.35,48.36,19500.0,42.3792,42.388,42.3179,42.3267,19500.0
2013-03-01 11:30:00,48.37,48.38,48.31,48.35,10000.0,42.3355,42.3442,42.2829,42.3179,10000.0
2013-03-01 11:35:00,48.34,48.38,48.29,48.3,14200.0,42.3092,42.3442,42.2654,42.2742,14200.0
2013-03-01 11:40:00,48.31,48.31,48.22,48.25,15200.0,42.2829,42.2829,42.2042,42.2304,15200.0
2013-03-01 11:45:00,48.27,48.31,48.23,48.25,11300.0,42.2479,42.2829,42.2129,42.2304,11300.0
2013-03-01 11:50:00,48.25,48.32,48.15,48.15,22100.0,42.2304,42.2917,42.1429,42.1429,22100.0
2013-03-01 11:55:00,48.14,48.22,48.11,48.19,10900.0,42.1341,42.2042,42.1079,42.1779,10900.0
2013-03-01 12:00:00,48.18,48.33,48.18,48.33,11600.0,42.1692,42.3004,42.1692,42.3004,11600.0
2013-03-01 12:05:00,48.33,48.34,48.23,48.31,26100.0,42.3004,42.3092,42.2129,42.2829,26100.0
2013-03-01 12:10:00,48.32,48.35,48.24,48.26,34600.0,42.2917,42.3179,42.2217,42.2392,34600.0
2013-03-01 12:15:00,48.26,48.43,48.25,48.41,37700.0,42.2392,42.388,42.2304,42.3705,37700.0
2013-03-01 12:20:00,48.4,48.4,48.34,48.37,6900.0,42.3617,42.3617,42.3092,42.3355,6900.0
2013-03-01 12:25:00,48.37,48.37,48.29,48.3,7500.0,42.3355,42.3355,42.2654,42.2742,7500.0
2013-03-01 12:30:00,48.29,48.39,48.27,48.32,10200.0,42.2654,42.353,42.2479,42.2917,10200.0
2013-03-01 12:35:00,48.32,48.36,48.29,48.36,9000.0,42.2917,42.3267,42.2654,42.3267,9000.0
2013-03-01 12:40:00,48.36,48.4,48.33,48.37,14100.0,42.3267,42.3617,42.3004,42.3355,14100.0
2013-03-01 12:45:00,48.35,48.4,48.34,48.36,13300.0,42.3179,42.3617,42.3092,42.3267,13300.0
2013-03-01 12:50:00,48.38,48.4,48.35,48.35,6700.0,42.3442,42.3617,42.3179,42.3179,6700.0
2013-03-01 12:55:00,48.36,48.43,48.35,48.4,9900.0,42.3267,42.388,42.3179,42.3617,9900.0
2013-03-01 13:00:00,48.42,48.5,48.37,48.48,36300.0,42.3792,42.4492,42.3355,42.4317,36300.0
2013-03-01 13:05:00,48.49,48.49,48.39,48.44,15600.0,42.4405,42.4405,42.353,42.3967,15600.0
2013-03-01 13:10:00,48.44,48.49,48.43,48.45,9900.0,42.3967,42.4405,42.388,42.4055,9900.0
2013-03-01 13:15:00,48.44,48.47,48.37,48.43,17500.0,42.3967,42.423,42.3355,42.388,17500.0
2013-03-01 13:20:00,48.43,48.46,48.41,48.43,10200.0,42.388,42.4142,42.3705,42.388,10200.0
2013-03-01 13:25:00,48.43,48.46,48.42,48.45,5100.0,42.388,42.4142,42.3792,42.4055,5100.0
2013-03-01 13:30:00,48.46,48.48,48.39,48.41,10500.0,42.4142,42.4317,42.353,42.3705,10500.0
2013-03-01 13:35:00,48.41,48.41,48.39,48.4,9300.0,42.3705,42.3705,42.353,42.3617,9300.0
2013-03-01 13:40:00,48.42,48.44,48.38,48.4,7200.0,42.3792,42.3967,42.3442,42.3617,7200.0
2013-03-01 13:45:00,48.4,48.4,48.34,48.37,10200.0,42.3617,42.3617,42.3092,42.3355,10200.0
2013-03-01 13:50:00,48.35,48.39,48.34,48.37,11400.0,42.3179,42.353,42.3092,42.3355,11400.0
2013-03-01 13:55:00,48.38,48.43,48.37,48.43,7100.0,42.3442,42.388,42.3355,42.388,7100.0
2013-03-01 14:00:00,48.45,48.48,48.44,48.48,10800.0,42.4055,42.4317,42.3967,42.4317,10800.0
2013-03-01 14:05:00,48.47,48.58,48.47,48.56,37800.0,42.423,42.5193,42.423,42.5017,37800.0
2013-03-01 14:10:00,48.55,48.66,48.55,48.65,10800.0,42.493,42.5893,42.493,42.5805,10800.0
2013-03-01 14:15:00,48.65,48.69,48.62,48.69,10100.0,42.5805,42.6155,42.5543,42.6155,10100.0
2013-03-01 14:20:00,48.68,48.69,48.62,48.63,20400.0,42.6068,42.6155,42.5543,42.563,20400.0
2013-03-01 14:25:00,48.62,48.65,48.6,48.65,21500.0,42.5543,42.5805,42.5368,42.5805,21500.0
2013-03-01 14:30:00,48.65,48.73,48.65,48.73,14800.0,42.5805,42.6505,42.5805,42.6505,14800.0
2013-03-01 14:35:00,48.72,48.76,48.69,48.7,20600.0,42.6418,42.6768,42.6155,42.6243,20600.0
2013-03-01 14:40:00,48.71,48.77,48.7,48.74,20000.0,42.633,42.6856,42.6243,42.6593,20000.0
2013-03-01 14:45:00,48.73,48.74,48.66,48.69,17900.0,42.6505,42.6593,42.5893,42.6155,17900.0
2013-03-01 14:50:00,48.68,48.73,48.64,48.73,16800.0,42.6068,42.6505,42.5718,42.6505,16800.0
2013-03-01 14:55:00,48.72,48.73,48.63,48.68,17300.0,42.6418,42.6505,42.563,42.6068,17300.0
2013-03-01 15:00:00,48.7,48.8,48.69,48.77,22700.0,42.6243,42.7118,42.6155,42.6856,22700.0
2013-03-01 15:05:00,48.76,48.8,48.73,48.78,22800.0,42.6768,42.7118,42.6505,42.6943,22800.0
2013-03-01 15:10:00,48.79,48.79,48.73,48.76,19300.0,42.7031,42.7031,42.6505,42.6768,19300.0
2013-03-01 15:15:00,48.77,48.88,48.75,48.88,57600.0,42.6856,42.7818,42.668,42.7818,57600.0
2013-03-01 15:20:00,48.87,48.89,48.84,48.86,35600.0,42.7731,42.7906,42.7468,42.7643,35600.0
2013-03-01 15:25:00,48.86,48.88,48.82,48.83,24800.0,42.7643,42.7818,42.7293,42.7381,24800.0
2013-03-01 15:30:00,48.83,48.87,48.81,48.84,36900.0,42.7381,42.7731,42.7206,42.7468,36900.0
2013-03-01 15:35:00,48.84,48.9,48.83,48.86,30400.0,42.7468,42.7993,42.7381,42.7643,30400.0
2013-03-01 15:40:00,48.86,48.89,48.86,48.87,53800.0,42.7643,42.7906,42.7643,42.7731,53800.0
2013-03-01 15:45:00,48.87,48.93,48.83,48.92,69100.0,42.7731,42.8256,42.7381,42.8168,69100.0
2013-03-01 15:50:00,48.93,48.96,48.83,48.85,80000.0,42.8256,42.8518,42.7381,42.7556,80000.0
2013-03-01 15:55:00,48.85,48.93,48.82,48.93,112800.0,42.7556,42.8256,42.7293,42.8256,112800.0
2013-03-04 09:30:00,48.49,48.58,48.37,48.53,70300.0,42.4405,42.5193,42.3355,42.4755,70300.0
2013-03-04 09:35:00,48.51,48.6,48.51,48.57,29100.0,42.458,42.5368,42.458,42.5105,29100.0
2013-03-04 09:40:00,48.57,48.64,48.57,48.6,36900.0,42.5105,42.5718,42.5105,42.5368,36900.0
2013-03-04 09:45:00,48.6,48.92,48.59,48.83,37900.0,42.5368,42.8168,42.528,42.7381,37900.0
2013-03-04 09:50:00,48.83,48.96,48.82,48.94,13000.0,42.7381,42.8518,42.7293,42.8343,13000.0
2013-03-04 09:55:00,48.95,48.99,48.94,48.96,18100.0,42.8431,42.8781,42.8343,42.8518,18100.0
2013-03-04 10:00:00,48.96,49.0,48.91,48.92,16100.0,42.8518,42.8869,42.8081,42.8168,16100.0
2013-03-04 10:05:00,48.95,48.99,48.92,48.94,15700.0,42.8431,42.8781,42.8168,42.8343,15700.0
2013-03-04 10:10:00,48.93,48.94,48.87,48.89,23700.0,42.8256,42.8343,42.7731,42.7906,23700.0
2013-03-04 10:15:00,48.88,49.12,48.86,49.12,50800.0,42.7818,42.9919,42.7643,42.9919,50800.0
2013-03-04 10:20:00,49.11,49.11,49.0,49.03,16100.0,42.9831,42.9831,42.8869,42.9131,16100.0
2013-03-04 10:25:00,49.02,49.13,49.0,49.07,15700.0,42.9044,43.0006,42.8869,42.9481,15700.0
2013-03-04 10:30:00,49.04,49.17,49.04,49.05,46100.0,42.9219,43.0356,42.9219,42.9306,46100.0
2013-03-04 10:35:00,49.05,49.12,48.99,49.05,55900.0,42.9306,42.9919,42.8781,42.9306,55900.0
2013-03-04 10:40:00,49.06,49.12,49.03,49.08,23900.0,42.9394,42.9919,42.9131,42.9569,23900.0
2013-03-04 10:45:00,49.09,49.09,49.03,49.05,26100.0,42.9656,42.9656,42.9131,42.9306,26100.0
2013-03-04 10:50:00,49.05,49.13,49.05,49.08,39300.0,42.9306,43.0006,42.9306,42.9569,39300.0
2013-03-04 10:55:00,49.06,49.07,49.05,49.05,262600.0,42.9394,42.9481,42.9306,42.9306,262600.0
2013-03-04 11:00:00,49.05,49.1,49.05,49.09,42000.0,42.9306,42.9744,42.9306,42.9656,42000.0
2013-03-04 11:05:00,49.09,49.1,49.09,49.09,19600.0,42.9656,42.9744,42.9656,42.9656,19600.0
2013-03-04 11:10:00,49.09,49.12,49.09,49.09,48700.0,42.9656,42.9919,42.9656,42.9656,48700.0
2013-03-04 11:15:00,49.09,49.1,49.01,49.08,35800.0,42.9656,42.9744,42.8956,42.9569,35800.0
2013-03-04 11:20:00,49.07,49.1,49.0,49.01,345900.0,42.9481,42.9744,42.8869,42.8956,345900.0
2013-03-04 11:25:00,49.01,49.06,48.96,49.03,16800.0,42.8956,42.9394,42.8518,42.9131,16800.0
2013-03-04 11:30:00,49.03,49.1,49.02,49.03,12300.0,42.9131,42.9744,42.9044,42.9131,12300.0
2013-03-04 11:35:00,49.03,49.09,49.03,49.09,12900.0,42.9131,42.9656,42.9131,42.9656,12900.0
2013-03-04 11:40:00,49.08,49.1,49.05,49.08,8800.0,42.9569,42.9744,42.9306,42.9569,8800.0
2013-03-04 11:45:00,49.07,49.1,49.07,49.09,11800.0,42.9481,42.9744,42.9481,42.9656,11800.0
2013-03-04 11:50:00,49.09,49.1,49.07,49.07,7800.0,42.9656,42.9744,42.9481,42.9481,7800.0
2013-03-04 11:55:00,49.08,49.1,49.07,49.09,8200.0,42.9569,42.9744,42.9481,42.9656,8200.0
2013-03-04 12:00:00,49.08,49.09,49.08,49.08,5400.0,42.9569,42.9656,42.9569,42.9569,5400.0
2013-03-04 12:05:00,49.08,49.1,49.08,49.08,12400.0,42.9569,42.9744,42.9569,42.9569,12400.0
2013-03-04 12:10:00,49.08,49.08,49.0,49.01,17200.0,42.9569,42.9569,42.8869,42.8956,17200.0
2013-03-04 12:15:00,49.0,49.01,48.86,48.88,12700.0,42.8869,42.8956,42.7643,42.7818,12700.0
2013-03-04 12:20:00,48.88,48.88,48.77,48.78,13100.0,42.7818,42.7818,42.6856,42.6943,13100.0
2013-03-04 12:25:00,48.78,48.85,48.78,48.8,13100.0,42.6943,42.7556,42.6943,42.7118,13100.0
2013-03-04 12:30:00,48.79,48.87,48.79,48.82,16100.0,42.7031,42.7731,42.7031,42.7293,16100.0
2013-03-04 12:35:00,48.81,48.85,48.8,48.81,8700.0,42.7206,42.7556,42.7118,42.7206,8700.0
2013-03-04 12:40:00,48.81,48.93,48.81,48.91,6100.0,42.7206,42.8256,42.7206,42.8081,6100.0
2013-03-04 12:45:00,48.92,48.93,48.89,48.92,9600.0,42.8168,42.8256,42.7906,42.8168,9600.0
2013-03-04 12:50:00,48.92,48.97,48.92,48.94,7000.0,42.8168,42.8606,42.8168,42.8343,7000.0
2013-03-04 12:55:00,48.94,49.01,48.94,48.98,8800.0,42.8343,42.8956,42.8343,42.8694,8800.0
2013-03-04 13:00:00,49.0,49.0,48.95,48.96,11200.0,42.8869,42.8869,42.8431,42.8518,11200.0
2013-03-04 13:05:00,48.96,49.0,48.95,49.0,17300.0,42.8518,42.8869,42.8431,42.8869,17300.0
2013-03-04 13:10:00,49.0,49.0,48.96,48.98,6700.0,42.8869,42.8869,42.8518,42.8694,6700.0
2013-03-04 13:15:00,48.99,49.0,48.96,48.96,14500.0,42.8781,42.8869,42.8518,42.8518,14500.0
2013-03-04 13:20:00,48.96,49.02,48.96,49.0,17500.0,42.8518,42.9044,42.8518,42.8869,17500.0
2013-03-04 13:25:00,48.99,49.03,48.98,49.02,25500.0,42.8781,42.9131,42.8694,42.9044,25500.0
2013-03-04 13:30:00,49.04,49.05,48.99,49.0,7200.0,42.9219,42.9306,42.8781,42.8869,7200.0
2013-03-04 13:35:00,49.0,49.0,48.98,48.99,4900.0,42.8869,42.8869,42.8694,42.8781,4900.0
2013-03-04 13:40:00,48.99,49.03,48.98,49.0,10200.0,42.8781,42.9131,42.8694,42.8869,10200.0
2013-03-04 13:45:00,48.99,49.04,48.99,49.04,40600.0,42.8781,42.9219,42.8781,42.9219,40600.0
2013-03-04 13:50:00,49.03,49.06,49.01,49.05,34200.0,42.9131,42.9394,42.8956,42.9306,34200.0
2013-03-04 13:55:00,49.04,49.04,49.01,49.03,14800.0,42.9219,42.9219,42.8956,42.9131,14800.0
2013-03-04 14:00:00,49.02,49.02,49.01,49.02,10300.0,42.9044,42.9044,42.8956,42.9044,10300.0
2013-03-04 14:05:00,49.01,49.05,49.01,49.02,19400.0,42.8956,42.9306,42.8956,42.9044,19400.0
2013-03-04 14:10:00,49.02,49.05,49.0,49.01,17700.0,42.9044,42.9306,42.8869,42.8956,17700.0
2013-03-04 14:15:00,49.0,49.01,48.93,48.97,12100.0,42.8869,42.8956,42.8256,42.8606,12100.0
2013-03-04 14:20:00,48.98,49.01,48.97,48.98,5700.0,42.8694,42.8956,42.8606,42.8694,5700.0
2013-03-04 14:25:00,48.98,49.15,48.98,49.1,12900.0,42.8694,43.0181,42.8694,42.9744,12900.0
2013-03-04 14:30:00,49.1,49.12,49.07,49.12,8200.0,42.9744,42.9919,42.9481,42.9919,8200.0
2013-03-04 14:35:00,49.12,49.17,49.11,49.17,10000.0,42.9919,43.0356,42.9831,43.0356,10000.0
2013-03-04 14:40:00,49.16,49.17,49.08,49.1,47500.0,43.0269,43.0356,42.9569,42.9744,47500.0
2013-03-04 14:45:00,49.1,49.24,49.09,49.19,13000.0,42.9744,43.0969,42.9656,43.0532,13000.0
2013-03-04 14:50:00,49.2,49.22,49.14,49.21,9900.0,43.0619,43.0794,43.0094,43.0707,9900.0
2013-03-04 14:55:00,49.22,49.23,49.18,49.18,6800.0,43.0794,43.0882,43.0444,43.0444,6800.0
2013-03-04 15:00:00,49.18,49.25,49.18,49.25,20700.0,43.0444,43.1057,43.0444,43.1057,20700.0
2013-03-04 15:05:00,49.25,49.3,49.24,49.28,21600.0,43.1057,43.1494,43.0969,43.1319,21600.0
2013-03-04 15:10:00,49.28,49.3,49.27,49.3,14700.0,43.1319,43.1494,43.1232,43.1494,14700.0
2013-03-04 15:15:00,49.3,49.32,49.28,49.28,21600.0,43.1494,43.1669,43.1319,43.1319,21600.0
2013-03-04 15:20:00,49.29,49.31,49.28,49.31,16600.0,43.1407,43.1582,43.1319,43.1582,16600.0
2013-03-04 15:25:00,49.31,49.31,49.29,49.3,20300.0,43.1582,43.1582,43.1407,43.1494,20300.0
2013-03-04 15:30:00,49.3,49.32,49.28,49.32,44800.0,43.1494,43.1669,43.1319,43.1669,44800.0
2013-03-04 15:35:00,49.31,49.32,49.29,49.31,33100.0,43.1582,43.1669,43.1407,43.1582,33100.0
2013-03-04 15:40:00,49.31,49.32,49.29,49.31,30800.0,43.1582,43.1669,43.1407,43.1582,30800.0
2013-03-04 15:45:00,49.3,49.32,49.29,49.31,42200.0,43.1494,43.1669,43.1407,43.1582,42200.0
2013-03-04 15:50:00,49.31,49.31,49.28,49.3,90200.0,43.1582,43.1582,43.1319,43.1494,90200.0
2013-03-04 15:55:00,49.29,49.38,49.28,49.38,60500.0,43.1407,43.2194,43.1319,43.2194,60500.0
2013-03-05 09:30:00,49.5,50.0,49.5,49.96,41300.0,43.3245,43.7621,43.3245,43.7271,41300.0
2013-03-05 09:35:00,49.93,49.94,49.79,49.87,22200.0,43.7008,43.7096,43.5783,43.6483,22200.0
2013-03-05 09:40:00,49.91,49.96,49.84,49.84,18300.0,43.6833,43.7271,43.6221,43.6221,18300.0
2013-03-05 09:45:00,49.84,49.99,49.84,49.97,33300.0,43.6221,43.7533,43.6221,43.7358,33300.0
2013-03-05 09:50:00,49.97,50.15,49.96,50.08,55100.0,43.7358,43.8934,43.7271,43.8321,55100.0
2013-03-05 09:55:00,50.09,50.35,50.09,50.29,72500.0,43.8409,44.0684,43.8409,44.0159,72500.0
2013-03-05 10:00:00,50.27,50.35,50.04,50.07,30900.0,43.9984,44.0684,43.7971,43.8234,30900.0
2013-03-05 10:05:00,50.09,50.09,49.92,49.97,36300.0,43.8409,43.8409,43.6921,43.7358,36300.0
2013-03-05 10:10:00,49.97,50.04,49.97,50.0,56100.0,43.7358,43.7971,43.7358,43.7621,56100.0
2013-03-05 10:15:00,49.99,50.04,49.95,50.01,58100.0,43.7533,43.7971,43.7183,43.7709,58100.0
2013-03-05 10:20:00,49.97,50.02,49.92,49.93,28600.0,43.7358,43.7796,43.6921,43.7008,28600.0
2013-03-05 10:25:00,49.93,49.99,49.92,49.97,7900.0,43.7008,43.7533,43.6921,43.7358,7900.0
2013-03-05 10:30:00,49.97,50.0,49.96,49.99,9700.0,43.7358,43.7621,43.7271,43.7533,9700.0
2013-03-05 10:35:00,49.97,50.0,49.85,49.87,25800.0,43.7358,43.7621,43.6308,43.6483,25800.0
2013-03-05 10:40:00,49.91,49.96,49.89,49.94,9700.0,43.6833,43.7271,43.6658,43.7096,9700.0
2013-03-05 10:45:00,49.97,50.0,49.94,49.99,8200.0,43.7358,43.7621,43.7096,43.7533,8200.0
2013-03-05 10:50:00,50.0,50.0,49.97,49.97,10200.0,43.7621,43.7621,43.7358,43.7358,10200.0
2013-03-05 10:55:00,49.98,49.99,49.91,49.97,10500.0,43.7446,43.7533,43.6833,43.7358,10500.0
2013-03-05 11:00:00,49.98,49.98,49.83,49.83,14700.0,43.7446,43.7446,43.6133,43.6133,14700.0
2013-03-05 11:05:00,49.83,49.92,49.77,49.91,7800.0,43.6133,43.6921,43.5608,43.6833,7800.0
2013-03-05 11:10:00,49.91,50.0,49.81,49.97,90200.0,43.6833,43.7621,43.5958,43.7358,90200.0
2013-03-05 11:15:00,49.98,50.0,49.95,49.98,14200.0,43.7446,43.7621,43.7183,43.7446,14200.0
2013-03-05 11:20:00,49.98,49.98,49.89,49.9,17700.0,43.7446,43.7446,43.6658,43.6746,17700.0
2013-03-05 11:25:00,49.9,49.93,49.87,49.87,15000.0,43.6746,43.7008,43.6483,43.6483,15000.0
2013-03-05 11:30:00,49.88,49.92,49.79,49.79,16300.0,43.6571,43.6921,43.5783,43.5783,16300.0
2013-03-05 11:35:00,49.79,49.81,49.67,49.76,19800.0,43.5783,43.5958,43.4733,43.552,19800.0
2013-03-05 11:40:00,49.77,49.9,49.77,49.86,11800.0,43.5608,43.6746,43.5608,43.6396,11800.0
2013-03-05 11:45:00,49.86,49.98,49.86,49.98,4300.0,43.6396,43.7446,43.6396,43.7446,4300.0
2013-03-05 11:50:00,49.97,49.97,49.91,49.92,6800.0,43.7358,43.7358,43.6833,43.6921,6800.0
2013-03-05 11:55:00,49.92,49.97,49.92,49.94,4200.0,43.6921,43.7358,43.6921,43.7096,4200.0
2013-03-05 12:00:00,49.94,49.98,49.94,49.95,4200.0,43.7096,43.7446,43.7096,43.7183,4200.0
2013-03-05 12:05:00,49.95,49.95,49.91,49.92,4800.0,43.7183,43.7183,43.6833,43.6921,4800.0
2013-03-05 12:10:00,49.95,49.96,49.93,49.95,4700.0,43.7183,43.7271,43.7008,43.7183,4700.0
2013-03-05 12:15:00,49.93,49.94,49.91,49.93,26700.0,43.7008,43.7096,43.6833,43.7008,26700.0
2013-03-05 12:20:00,49.92,49.98,49.92,49.93,8300.0,43.6921,43.7446,43.6921,43.7008,8300.0
2013-03-05 12:25:00,49.93,49.97,49.93,49.95,2900.0,43.7008,43.7358,43.7008,43.7183,2900.0
2013-03-05 12:30:00,49.96,49.98,49.92,49.93,11500.0,43.7271,43.7446,43.6921,43.7008,11500.0
2013-03-05 12:35:00,49.92,50.0,49.92,50.0,7600.0,43.6921,43.7621,43.6921,43.7621,7600.0
2013-03-05 12:40:00,50.0,50.02,49.98,49.98,25000.0,43.7621,43.7796,43.7446,43.7446,25000.0
2013-03-05 12:45:00,49.99,50.0,49.98,49.99,19300.0,43.7533,43.7621,43.7446,43.7533,19300.0
2013-03-05 12:50:00,49.99,50.0,49.97,50.0,13100.0,43.7533,43.7621,43.7358,43.7621,13100.0
2013-03-05 12:55:00,49.98,50.0,49.97,49.98,5900.0,43.7446,43.7621,43.7358,43.7446,5900.0
2013-03-05 13:00:00,49.98,50.0,49.94,49.94,14800.0,43.7446,43.7621,43.7096,43.7096,14800.0
2013-03-05 13:05:00,49.96,50.0,49.96,49.99,265000.0,43.7271,43.7621,43.7271,43.7533,265000.0
2013-03-05 13:10:00,49.99,50.09,49.98,50.0,73100.0,43.7533,43.8409,43.7446,43.7621,73100.0
2013-03-05 13:15:00,50.0,50.03,49.94,49.95,117900.0,43.7621,43.7884,43.7096,43.7183,117900.0
2013-03-05 13:20:00,49.93,50.01,49.91,49.96,7900.0,43.7008,43.7709,43.6833,43.7271,7900.0
2013-03-05 13:25:00,49.96,50.02,49.96,50.0,406600.0,43.7271,43.7796,43.7271,43.7621,406600.0
2013-03-05 13:30:00,50.01,50.06,50.0,50.01,30100.0,43.7709,43.8146,43.7621,43.7709,30100.0
2013-03-05 13:35:00,50.01,50.04,50.0,50.04,5900.0,43.7709,43.7971,43.7621,43.7971,5900.0
2013-03-05 13:40:00,50.04,50.04,50.0,50.01,7600.0,43.7971,43.7971,43.7621,43.7709,7600.0
2013-03-05 13:45:00,50.01,50.03,50.0,50.01,66800.0,43.7709,43.7884,43.7621,43.7709,66800.0
2013-03-05 13:50:00,50.01,50.02,49.99,50.02,54800.0,43.7709,43.7796,43.7533,43.7796,54800.0
2013-03-05 13:55:00,50.01,50.03,49.98,49.98,159000.0,43.7709,43.7884,43.7446,43.7446,159000.0
2013-03-05 14:00:00,50.0,50.03,49.98,50.0,28000.0,43.7621,43.7884,43.7446,43.7621,28000.0
2013-03-05 14:05:00,50.01,50.02,49.98,50.0,161700.0,43.7709,43.7796,43.7446,43.7621,161700.0
2013-03-05 14:10:00,50.0,50.05,50.0,50.04,57600.0,43.7621,43.8059,43.7621,43.7971,57600.0
2013-03-05 14:15:00,50.04,50.08,50.0,50.01,18900.0,43.7971,43.8321,43.7621,43.7709,18900.0
2013-03-05 14:20:00,50.0,50.03,50.0,50.0,37400.0,43.7621,43.7884,43.7621,43.7621,37400.0
2013-03-05 14:25:00,50.0,50.0,49.98,50.0,128000.0,43.7621,43.7621,43.7446,43.7621,128000.0
2013-03-05 14:30:00,50.0,50.0,49.99,50.0,42900.0,43.7621,43.7621,43.7533,43.7621,42900.0
2013-03-05 14:35:00,50.0,50.03,50.0,50.02,7900.0,43.7621,43.7884,43.7621,43.7796,7900.0
2013-03-05 14:40:00,50.01,50.04,49.99,50.01,33900.0,43.7709,43.7971,43.7533,43.7709,33900.0
2013-03-05 14:45:00,50.01,50.02,50.0,50.0,16100.0,43.7709,43.7796,43.7621,43.7621,16100.0
2013-03-05 14:50:00,50.0,50.04,50.0,50.0,21800.0,43.7621,43.7971,43.7621,43.7621,21800.0
2013-03-05 14:55:00,50.01,50.03,50.0,50.02,20900.0,43.7709,43.7884,43.7621,43.7796,20900.0
2013-03-05 15:00:00,50.01,50.02,49.99,49.99,157100.0,43.7709,43.7796,43.7533,43.7533,157100.0
2013-03-05 15:05:00,50.0,50.0,49.93,49.99,48200.0,43.7621,43.7621,43.7008,43.7533,48200.0
2013-03-05 15:10:00,50.0,50.0,49.93,50.0,27400.0,43.7621,43.7621,43.7008,43.7621,27400.0
2013-03-05 15:15:00,50.0,50.0,49.87,49.92,66600.0,43.7621,43.7621,43.6483,43.6921,66600.0
2013-03-05 15:20:00,49.92,49.97,49.92,49.97,26100.0,43.6921,43.7358,43.6921,43.7358,26100.0
2013-03-05 15:25:00,49.97,49.99,49.95,49.99,11300.0,43.7358,43.7533,43.7183,43.7533,11300.0
2013-03-05 15:30:00,49.98,50.0,49.94,49.98,31500.0,43.7446,43.7621,43.7096,43.7446,31500.0
2013-03-05 15:35:00,49.98,50.0,49.98,50.0,111000.0,43.7446,43.7621,43.7446,43.7621,111000.0
2013-03-05 15:40:00,49.99,50.03,49.98,50.0,174300.0,43.7533,43.7884,43.7446,43.7621,174300.0
2013-03-05 15:45:00,50.0,50.01,49.99,50.0,44700.0,43.7621,43.7709,43.7533,43.7621,44700.0
2013-03-05 15:50:00,50.0,50.02,49.99,50.0,44500.0,43.7621,43.7796,43.7533,43.7621,44500.0
2013-03-05 15:55:00,50.01,50.07,50.0,50.07,87100.0,43.7709,43.8234,43.7621,43.8234,87100.0
2013-03-06 09:30:00,50.23,50.86,50.2,50.86,73000.0,43.9634,44.5148,43.9371,44.5148,73000.0
2013-03-06 09:35:00,50.89,50.89,50.49,50.56,24700.0,44.5411,44.5411,44.191,44.2522,24700.0
2013-03-06 09:40:00,50.59,50.6,50.43,50.5,14300.0,44.2785,44.2872,44.1385,44.1997,14300.0
2013-03-06 09:45:00,50.47,50.55,50.42,50.54,10000.0,44.1735,44.2435,44.1297,44.2347,10000.0
2013-03-06 09:50:00,50.56,50.57,50.43,50.48,14400.0,44.2522,44.261,44.1385,44.1822,14400.0
2013-03-06 09:55:00,50.48,50.54,50.32,50.32,50200.0,44.1822,44.2347,44.0422,44.0422,50200.0
2013-03-06 10:00:00,50.36,50.41,50.28,50.33,8800.0,44.0772,44.1209,44.0072,44.0509,8800.0
2013-03-06 10:05:00,50.32,50.4,50.31,50.38,7100.0,44.0422,44.1122,44.0334,44.0947,7100.0
2013-03-06 10:10:00,50.36,50.39,50.33,50.38,106700.0,44.0772,44.1034,44.0509,44.0947,106700.0
2013-03-06 10:15:00,50.37,50.46,50.37,50.39,7800.0,44.0859,44.1647,44.0859,44.1034,7800.0
2013-03-06 10:20:00,50.4,50.51,50.4,50.51,4300.0,44.1122,44.2085,44.1122,44.2085,4300.0
2013-03-06 10:25:00,50.55,50.65,50.5,50.65,263900.0,44.2435,44.331,44.1997,44.331,263900.0
2013-03-06 10:30:00,50.65,50.68,50.54,50.64,36100.0,44.331,44.3573,44.2347,44.3223,36100.0
2013-03-06 10:35:00,50.66,50.73,50.63,50.63,9800.0,44.3398,44.401,44.3135,44.3135,9800.0
2013-03-06 10:40:00,50.62,50.64,50.5,50.64,15700.0,44.3047,44.3223,44.1997,44.3223,15700.0
2013-03-06 10:45:00,50.63,50.66,50.58,50.59,30000.0,44.3135,44.3398,44.2697,44.2785,30000.0
2013-03-06 10:50:00,50.58,50.58,50.51,50.54,6000.0,44.2697,44.2697,44.2085,44.2347,6000.0
2013-03-06 10:55:00,50.53,50.54,50.48,50.5,28500.0,44.226,44.2347,44.1822,44.1997,28500.0
2013-03-06 11:00:00,50.5,50.56,50.49,50.52,31300.0,44.1997,44.2522,44.191,44.2172,31300.0
2013-03-06 11:05:00,50.52,50.54,50.49,50.51,37000.0,44.2172,44.2347,44.191,44.2085,37000.0
2013-03-06 11:10:00,50.53,50.57,50.53,50.55,7300.0,44.226,44.261,44.226,44.2435,7300.0
2013-03-06 11:15:00,50.56,50.62,50.55,50.6,44800.0,44.2522,44.3047,44.2435,44.2872,44800.0
2013-03-06 11:20:00,50.6,50.65,50.59,50.65,10000.0,44.2872,44.331,44.2785,44.331,10000.0
2013-03-06 11:25:00,50.63,50.65,50.62,50.62,14000.0,44.3135,44.331,44.3047,44.3047,14000.0
2013-03-06 11:30:00,50.63,50.65,50.62,50.65,12700.0,44.3135,44.331,44.3047,44.331,12700.0
2013-03-06 11:35:00,50.65,50.7,50.64,50.68,17000.0,44.331,44.3748,44.3223,44.3573,17000.0
2013-03-06 11:40:00,50.69,50.69,50.64,50.65,32500.0,44.366,44.366,44.3223,44.331,32500.0
2013-03-06 11:45:00,50.65,50.65,50.63,50.65,20500.0,44.331,44.331,44.3135,44.331,20500.0
2013-03-06 11:50:00,50.65,50.65,50.49,50.5,18800.0,44.331,44.331,44.191,44.1997,18800.0
2013-03-06 11:55:00,50.5,50.56,50.49,50.52,8200.0,44.1997,44.2522,44.191,44.2172,8200.0
2013-03-06 12:00:00,50.52,50.54,50.48,50.5,75800.0,44.2172,44.2347,44.1822,44.1997,75800.0
2013-03-06 12:05:00,50.5,50.51,50.47,50.47,27600.0,44.1997,44.2085,44.1735,44.1735,27600.0
2013-03-06 12:10:00,50.47,50.51,50.46,50.51,28800.0,44.1735,44.2085,44.1647,44.2085,28800.0
2013-03-06 12:15:00,50.52,50.53,50.49,50.53,9400.0,44.2172,44.226,44.191,44.226,9400.0
2013-03-06 12:20:00,50.53,50.53,50.5,50.53,6600.0,44.226,44.226,44.1997,44.226,6600.0
2013-03-06 12:25:00,50.51,50.52,50.5,50.51,17000.0,44.2085,44.2172,44.1997,44.2085,17000.0
2013-03-06 12:30:00,50.52,50.52,50.5,50.51,8100.0,44.2172,44.2172,44.1997,44.2085,8100.0
2013-03-06 12:35:00,50.51,50.52,50.48,50.5,16300.0,44.2085,44.2172,44.1822,44.1997,16300.0
2013-03-06 12:40:00,50.5,50.53,50.48,50.53,4900.0,44.1997,44.226,44.1822,44.226,4900.0
2013-03-06 12:45:00,50.52,50.54,50.48,50.52,8000.0,44.2172,44.2347,44.1822,44.2172,8000.0
2013-03-06 12:50:00,50.52,50.53,50.44,50.48,8000.0,44.2172,44.226,44.1472,44.1822,8000.0
2013-03-06 12:55:00,50.48,50.5,50.38,50.4,14500.0,44.1822,44.1997,44.0947,44.1122,14500.0
2013-03-06 13:00:00,50.4,50.49,50.37,50.46,7400.0,44.1122,44.191,44.0859,44.1647,7400.0
2013-03-06 13:05:00,50.49,50.51,50.46,50.5,16600.0,44.191,44.2085,44.1647,44.1997,16600.0
2013-03-06 13:10:00,50.49,50.5,50.42,50.48,9200.0,44.191,44.1997,44.1297,44.1822,9200.0
2013-03-06 13:15:00,50.48,50.51,50.41,50.42,19200.0,44.1822,44.2085,44.1209,44.1297,19200.0
2013-03-06 13:20:00,50.42,50.48,50.42,50.45,10600.0,44.1297,44.1822,44.1297,44.156,10600.0
2013-03-06 13:25:00,50.46,50.47,50.41,50.47,4800.0,44.1647,44.1735,44.1209,44.1735,4800.0
2013-03-06 13:30:00,50.48,50.49,50.3,50.3,9400.0,44.1822,44.191,44.0247,44.0247,9400.0
2013-03-06 13:35:00,50.32,50.4,50.31,50.4,7200.0,44.0422,44.1122,44.0334,44.1122,7200.0
2013-03-06 13:40:00,50.42,50.49,50.42,50.49,5600.0,44.1297,44.191,44.1297,44.191,5600.0
2013-03-06 13:45:00,50.48,50.52,50.43,50.44,109200.0,44.1822,44.2172,44.1385,44.1472,109200.0
2013-03-06 13:50:00,50.45,50.5,50.45,50.48,6600.0,44.156,44.1997,44.156,44.1822,6600.0
2013-03-06 13:55:00,50.48,50.51,50.45,50.45,57800.0,44.1822,44.2085,44.156,44.156,57800.0
2013-03-06 14:00:00,50.47,50.5,50.44,50.46,31400.0,44.1735,44.1997,44.1472,44.1647,31400.0
2013-03-06 14:05:00,50.46,50.5,50.4,50.4,37300.0,44.1647,44.1997,44.1122,44.1122,37300.0
2013-03-06 14:10:00,50.41,50.42,50.35,50.39,12400.0,44.1209,44.1297,44.0684,44.1034,12400.0
2013-03-06 14:15:00,50.39,50.42,50.35,50.4,11400.0,44.1034,44.1297,44.0684,44.1122,11400.0
2013-03-06 14:20:00,50.4,50.5,50.39,50.43,25800.0,44.1122,44.1997,44.1034,44.1385,25800.0
2013-03-06 14:25:00,50.44,50.48,50.44,50.48,7200.0,44.1472,44.1822,44.1472,44.1822,7200.0
2013-03-06 14:30:00,50.49,50.5,50.45,50.45,11800.0,44.191,44.1997,44.156,44.156,11800.0
2013-03-06 14:35:00,50.44,50.5,50.44,50.45,114400.0,44.1472,44.1997,44.1472,44.156,114400.0
2013-03-06 14:40:00,50.45,50.46,50.39,50.4,17200.0,44.156,44.1647,44.1034,44.1122,17200.0
2013-03-06 14:45:00,50.39,50.5,50.39,50.46,15400.0,44.1034,44.1997,44.1034,44.1647,15400.0
2013-03-06 14:50:00,50.48,50.48,50.37,50.46,11400.0,44.1822,44.1822,44.0859,44.1647,11400.0
2013-03-06 14:55:00,50.46,50.47,50.38,50.41,10400.0,44.1647,44.1735,44.0947,44.1209,10400.0
2013-03-06 15:00:00,50.41,50.43,50.26,50.27,22000.0,44.1209,44.1385,43.9897,43.9984,22000.0
2013-03-06 15:05:00,50.28,50.3,50.15,50.15,80000.0,44.0072,44.0247,43.8934,43.8934,80000.0
2013-03-06 15:10:00,50.16,50.37,50.13,50.3,37900.0,43.9021,44.0859,43.8759,44.0247,37900.0
2013-03-06 15:15:00,50.31,50.41,50.31,50.39,32400.0,44.0334,44.1209,44.0334,44.1034,32400.0
2013-03-06 15:20:00,50.39,50.4,50.32,50.38,30400.0,44.1034,44.1122,44.0422,44.0947,30400.0
2013-03-06 15:25:00,50.4,50.4,50.3,50.4,25000.0,44.1122,44.1122,44.0247,44.1122,25000.0
2013-03-06 15:30:00,50.4,50.4,50.31,50.36,36100.0,44.1122,44.1122,44.0334,44.0772,36100.0
2013-03-06 15:35:00,50.36,50.37,50.23,50.24,27400.0,44.0772,44.0859,43.9634,43.9722,27400.0
2013-03-06 15:40:00,50.25,50.26,50.19,50.22,32100.0,43.9809,43.9897,43.9284,43.9547,32100.0
2013-03-06 15:45:00,50.23,50.32,50.21,50.29,41600.0,43.9634,44.0422,43.9459,44.0159,41600.0
2013-03-06 15:50:00,50.29,50.38,50.28,50.28,76400.0,44.0159,44.0947,44.0072,44.0072,76400.0
2013-03-06 15:55:00,50.28,50.35,50.23,50.31,161400.0,44.0072,44.0684,43.9634,44.0334,161400.0
2013-03-07 09:30:00,50.37,50.56,50.36,50.5,12800.0,44.0859,44.2522,44.0772,44.1997,12800.0
2013-03-07 09:35:00,50.46,50.5,50.42,50.49,19900.0,44.1647,44.1997,44.1297,44.191,19900.0
2013-03-07 09:40:00,50.5,50.5,50.32,50.32,8200.0,44.1997,44.1997,44.0422,44.0422,8200.0
2013-03-07 09:45:00,50.34,50.36,50.09,50.18,28300.0,44.0597,44.0772,43.8409,43.9196,28300.0
2013-03-07 09:50:00,50.18,50.25,50.1,50.23,13000.0,43.9196,43.9809,43.8496,43.9634,13000.0
2013-03-07 09:55:00,50.23,50.27,50.17,50.17,10600.0,43.9634,43.9984,43.9109,43.9109,10600.0
2013-03-07 10:00:00,50.21,50.21,50.15,50.19,11400.0,43.9459,43.9459,43.8934,43.9284,11400.0
2013-03-07 10:05:00,50.18,50.25,50.16,50.16,8400.0,43.9196,43.9809,43.9021,43.9021,8400.0
2013-03-07 10:10:00,50.17,50.24,50.17,50.22,4300.0,43.9109,43.9722,43.9109,43.9547,4300.0
2013-03-07 10:15:00,50.23,50.26,50.19,50.24,6700.0,43.9634,43.9897,43.9284,43.9722,6700.0
2013-03-07 10:20:00,50.25,50.26,50.2,50.23,10900.0,43.9809,43.9897,43.9371,43.9634,10900.0
2013-03-07 10:25:00,50.24,50.26,50.19,50.23,20100.0,43.9722,43.9897,43.9284,43.9634,20100.0
2013-03-07 10:30:00,50.23,50.25,50.14,50.25,23400.0,43.9634,43.9809,43.8846,43.9809,23400.0
2013-03-07 10:35:00,50.25,50.35,50.23,50.24,23100.0,43.9809,44.0684,43.9634,43.9722,23100.0
2013-03-07 10:40:00,50.25,50.29,50.23,50.29,15800.0,43.9809,44.0159,43.9634,44.0159,15800.0
2013-03-07 10:45:00,50.29,50.3,50.26,50.28,11900.0,44.0159,44.0247,43.9897,44.0072,11900.0
2013-03-07 10:50:00,50.29,50.29,50.18,50.22,30200.0,44.0159,44.0159,43.9196,43.9547,30200.0
2013-03-07 10:55:00,50.22,50.27,50.22,50.25,4200.0,43.9547,43.9984,43.9547,43.9809,4200.0
2013-03-07 11:00:00,50.25,50.27,50.24,50.25,15400.0,43.9809,43.9984,43.9722,43.9809,15400.0
2013-03-07 11:05:00,50.26,50.29,50.24,50.29,49100.0,43.9897,44.0159,43.9722,44.0159,49100.0
2013-03-07 11:10:00,50.25,50.28,50.19,50.23,7200.0,43.9809,44.0072,43.9284,43.9634,7200.0
2013-03-07 11:15:00,50.24,50.28,50.24,50.25,6300.0,43.9722,44.0072,43.9722,43.9809,6300.0
2013-03-07 11:20:00,50.25,50.28,50.24,50.26,6200.0,43.9809,44.0072,43.9722,43.9897,6200.0
2013-03-07 11:25:00,50.26,50.28,50.23,50.25,4900.0,43.9897,44.0072,43.9634,43.9809,4900.0
2013-03-07 11:30:00,50.23,50.27,50.23,50.25,11500.0,43.9634,43.9984,43.9634,43.9809,11500.0
2013-03-07 11:35:00,50.25,50.28,50.24,50.24,7100.0,43.9809,44.0072,43.9722,43.9722,7100.0
2013-03-07 11:40:00,50.24,50.26,50.24,50.25,4900.0,43.9722,43.9897,43.9722,43.9809,4900.0
2013-03-07 11:45:00,50.25,50.26,50.12,50.15,11100.0,43.9809,43.9897,43.8671,43.8934,11100.0
2013-03-07 11:50:00,50.14,50.22,50.14,50.21,4300.0,43.8846,43.9547,43.8846,43.9459,4300.0
2013-03-07 11:55:00,50.23,50.29,50.17,50.25,8600.0,43.9634,44.0159,43.9109,43.9809,8600.0
2013-03-07 12:00:00,50.25,50.27,50.2,50.25,18400.0,43.9809,43.9984,43.9371,43.9809,18400.0
2013-03-07 12:05:00,50.24,50.29,50.23,50.27,4800.0,43.9722,44.0159,43.9634,43.9984,4800.0
2013-03-07 12:10:00,50.28,50.3,50.27,50.28,5900.0,44.0072,44.0247,43.9984,44.0072,5900.0
2013-03-07 12:15:00,50.28,50.3,50.27,50.29,7600.0,44.0072,44.0247,43.9984,44.0159,7600.0
2013-03-07 12:20:00,50.3,50.3,50.29,50.3,5200.0,44.0247,44.0247,44.0159,44.0247,5200.0
2013-03-07 12:25:00,50.3,50.38,50.3,50.34,16600.0,44.0247,44.0947,44.0247,44.0597,16600.0
2013-03-07 12:30:00,50.31,50.41,50.31,50.39,30000.0,44.0334,44.1209,44.0334,44.1034,30000.0
2013-03-07 12:35:00,50.39,50.4,50.34,50.34,6300.0,44.1034,44.1122,44.0597,44.0597,6300.0
2013-03-07 12:40:00,50.34,50.36,50.29,50.29,7700.0,44.0597,44.0772,44.0159,44.0159,7700.0
2013-03-07 12:45:00,50.33,50.35,50.33,50.35,1000.0,44.0509,44.0684,44.0509,44.0684,1000.0
2013-03-07 12:50:00,50.35,50.35,50.31,50.31,6700.0,44.0684,44.0684,44.0334,44.0334,6700.0
2013-03-07 12:55:00,50.33,50.35,50.32,50.32,7100.0,44.0509,44.0684,44.0422,44.0422,7100.0
2013-03-07 13:00:00,50.34,50.36,50.33,50.36,1700.0,44.0597,44.0772,44.0509,44.0772,1700.0
2013-03-07 13:05:00,50.37,50.39,50.32,50.34,14500.0,44.0859,44.1034,44.0422,44.0597,14500.0
2013-03-07 13:10:00,50.35,50.38,50.35,50.38,8500.0,44.0684,44.0947,44.0684,44.0947,8500.0
2013-03-07 13:15:00,50.38,50.42,50.36,50.4,22600.0,44.0947,44.1297,44.0772,44.1122,22600.0
2013-03-07 13:20:00,50.4,50.41,50.3,50.33,19100.0,44.1122,44.1209,44.0247,44.0509,19100.0
2013-03-07 13:25:00,50.31,50.31,50.23,50.26,5800.0,44.0334,44.0334,43.9634,43.9897,5800.0
2013-03-07 13:30:00,50.28,50.3,50.22,50.23,7300.0,44.0072,44.0247,43.9547,43.9634,7300.0
2013-03-07 13:35:00,50.22,50.22,50.16,50.21,4500.0,43.9547,43.9547,43.9021,43.9459,4500.0
2013-03-07 13:40:00,50.2,50.25,50.2,50.25,2400.0,43.9371,43.9809,43.9371,43.9809,2400.0
2013-03-07 13:45:00,50.24,50.26,50.23,50.24,4000.0,43.9722,43.9897,43.9634,43.9722,4000.0
2013-03-07 13:50:00,50.24,50.27,50.24,50.24,6000.0,43.9722,43.9984,43.9722,43.9722,6000.0
2013-03-07 13:55:00,50.25,50.25,50.24,50.25,4100.0,43.9809,43.9809,43.9722,43.9809,4100.0
2013-03-07 14:00:00,50.24,50.25,50.24,50.24,7400.0,43.9722,43.9809,43.9722,43.9722,7400.0
2013-03-07 14:05:00,50.24,50.25,50.14,50.17,14000.0,43.9722,43.9809,43.8846,43.9109,14000.0
2013-03-07 14:10:00,50.18,50.2,50.17,50.2,7400.0,43.9196,43.9371,43.9109,43.9371,7400.0
2013-03-07 14:15:00,50.19,50.21,50.17,50.17,5900.0,43.9284,43.9459,43.9109,43.9109,5900.0
2013-03-07 14:20:00,50.17,50.18,50.15,50.16,8400.0,43.9109,43.9196,43.8934,43.9021,8400.0
2013-03-07 14:25:00,50.16,50.17,50.13,50.16,6400.0,43.9021,43.9109,43.8759,43.9021,6400.0
2013-03-07 14:30:00,50.16,50.17,50.14,50.14,5900.0,43.9021,43.9109,43.8846,43.8846,5900.0
2013-03-07 14:35:00,50.13,50.16,50.1,50.1,10100.0,43.8759,43.9021,43.8496,43.8496,10100.0
2013-03-07 14:40:00,50.1,50.11,50.07,50.08,7100.0,43.8496,43.8584,43.8234,43.8321,7100.0
2013-03-07 14:45:00,50.09,50.15,50.09,50.14,7100.0,43.8409,43.8934,43.8409,43.8846,7100.0
2013-03-07 14:50:00,50.14,50.15,50.13,50.14,3500.0,43.8846,43.8934,43.8759,43.8846,3500.0
2013-03-07 14:55:00,50.14,50.15,50.08,50.08,15300.0,43.8846,43.8934,43.8321,43.8321,15300.0
2013-03-07 15:00:00,50.11,50.26,50.09,50.17,319600.0,43.8584,43.9897,43.8409,43.9109,319600.0
2013-03-07 15:05:00,50.16,50.22,50.16,50.16,17100.0,43.9021,43.9547,43.9021,43.9021,17100.0
2013-03-07 15:10:00,50.17,50.2,50.11,50.17,11600.0,43.9109,43.9371,43.8584,43.9109,11600.0
2013-03-07 15:15:00,50.16,50.22,50.13,50.21,8200.0,43.9021,43.9547,43.8759,43.9459,8200.0
2013-03-07 15:20:00,50.2,50.22,50.19,50.22,9200.0,43.9371,43.9547,43.9284,43.9547,9200.0
2013-03-07 15:25:00,50.22,50.31,50.22,50.29,20000.0,43.9547,44.0334,43.9547,44.0159,20000.0
2013-03-07 15:30:00,50.29,50.29,50.25,50.29,9100.0,44.0159,44.0159,43.9809,44.0159,9100.0
2013-03-07 15:35:00,50.3,50.34,50.29,50.34,12200.0,44.0247,44.0597,44.0159,44.0597,12200.0
2013-03-07 15:40:00,50.34,50.37,50.31,50.32,13300.0,44.0597,44.0859,44.0334,44.0422,13300.0
2013-03-07 15:45:00,50.31,50.33,50.27,50.3,19400.0,44.0334,44.0509,43.9984,44.0247,19400.0
2013-03-07 15:50:00,50.29,50.29,50.22,50.23,21300.0,44.0159,44.0159,43.9547,43.9634,21300.0
2013-03-07 15:55:00,50.22,50.26,50.22,50.24,51500.0,43.9547,43.9897,43.9547,43.9722,51500.0
2013-03-08 09:30:00,50.5,50.6,50.43,50.52,34400.0,44.1997,44.2872,44.1385,44.2172,34400.0
2013-03-08 09:35:00,50.55,50.55,50.36,50.36,7400.0,44.2435,44.2435,44.0772,44.0772,7400.0
2013-03-08 09:40:00,50.36,50.39,50.22,50.23,17100.0,44.0772,44.1034,43.9547,43.9634,17100.0
2013-03-08 09:45:00,50.22,50.35,50.21,50.29,8400.0,43.9547,44.0684,43.9459,44.0159,8400.0
2013-03-08 09:50:00,50.3,50.3,49.85,49.86,49100.0,44.0247,44.0247,43.6308,43.6396,49100.0
2013-03-08 09:55:00,49.84,49.93,49.6,49.75,62500.0,43.6221,43.7008,43.412,43.5433,62500.0
2013-03-08 10:00:00,49.78,50.1,49.77,50.09,51200.0,43.5695,43.8496,43.5608,43.8409,51200.0
2013-03-08 10:05:00,50.12,50.33,50.1,50.25,16500.0,43.8671,44.0509,43.8496,43.9809,16500.0
2013-03-08 10:10:00,50.25,50.27,50.1,50.14,10400.0,43.9809,43.9984,43.8496,43.8846,10400.0
2013-03-08 10:15:00,50.16,50.2,50.12,50.19,10000.0,43.9021,43.9371,43.8671,43.9284,10000.0
2013-03-08 10:20:00,50.19,50.39,50.19,50.3,15400.0,43.9284,44.1034,43.9284,44.0247,15400.0
2013-03-08 10:25:00,50.29,50.47,50.27,50.47,9600.0,44.0159,44.1735,43.9984,44.1735,9600.0
2013-03-08 10:30:00,50.47,50.49,50.29,50.35,16000.0,44.1735,44.191,44.0159,44.0684,16000.0
2013-03-08 10:35:00,50.34,50.37,50.28,50.34,16200.0,44.0597,44.0859,44.0072,44.0597,16200.0
2013-03-08 10:40:00,50.35,50.48,50.35,50.39,9400.0,44.0684,44.1822,44.0684,44.1034,9400.0
2013-03-08 10:45:00,50.39,50.41,50.27,50.34,13900.0,44.1034,44.1209,43.9984,44.0597,13900.0
2013-03-08 10:50:00,50.35,50.41,50.28,50.33,11700.0,44.0684,44.1209,44.0072,44.0509,11700.0
2013-03-08 10:55:00,50.33,50.41,50.32,50.39,11000.0,44.0509,44.1209,44.0422,44.1034,11000.0
2013-03-08 11:00:00,50.4,50.4,50.31,50.36,13400.0,44.1122,44.1122,44.0334,44.0772,13400.0
2013-03-08 11:05:00,50.37,50.38,50.26,50.36,54000.0,44.0859,44.0947,43.9897,44.0772,54000.0
2013-03-08 11:10:00,50.37,50.52,50.37,50.38,18600.0,44.0859,44.2172,44.0859,44.0947,18600.0
2013-03-08 11:15:00,50.39,50.43,50.39,50.4,8800.0,44.1034,44.1385,44.1034,44.1122,8800.0
2013-03-08 11:20:00,50.41,50.51,50.34,50.34,22100.0,44.1209,44.2085,44.0597,44.0597,22100.0
2013-03-08 11:25:00,50.36,50.38,50.26,50.28,17100.0,44.0772,44.0947,43.9897,44.0072,17100.0
2013-03-08 11:30:00,50.29,50.43,50.29,50.42,8300.0,44.0159,44.1385,44.0159,44.1297,8300.0
2013-03-08 11:35:00,50.41,50.43,50.36,50.39,15000.0,44.1209,44.1385,44.0772,44.1034,15000.0
2013-03-08 11:40:00,50.39,50.42,50.18,50.19,78500.0,44.1034,44.1297,43.9196,43.9284,78500.0
2013-03-08 11:45:00,50.21,50.21,50.09,50.14,54700.0,43.9459,43.9459,43.8409,43.8846,54700.0
2013-03-08 11:50:00,50.1,50.2,50.1,50.19,10900.0,43.8496,43.9371,43.8496,43.9284,10900.0
2013-03-08 11:55:00,50.19,50.2,50.12,50.15,12600.0,43.9284,43.9371,43.8671,43.8934,12600.0
2013-03-08 12:00:00,50.17,50.2,50.13,50.17,10000.0,43.9109,43.9371,43.8759,43.9109,10000.0
2013-03-08 12:05:00,50.19,50.26,50.19,50.2,9700.0,43.9284,43.9897,43.9284,43.9371,9700.0
2013-03-08 12:10:00,50.21,50.22,50.13,50.17,10200.0,43.9459,43.9547,43.8759,43.9109,10200.0
2013-03-08 12:15:00,50.18,50.24,50.16,50.21,7500.0,43.9196,43.9722,43.9021,43.9459,7500.0
2013-03-08 12:20:00,50.22,50.22,50.15,50.17,7500.0,43.9547,43.9547,43.8934,43.9109,7500.0
2013-03-08 12:25:00,50.18,50.22,50.18,50.19,6900.0,43.9196,43.9547,43.9196,43.9284,6900.0
2013-03-08 12:30:00,50.17,50.21,50.15,50.19,6700.0,43.9109,43.9459,43.8934,43.9284,6700.0
2013-03-08 12:35:00,50.19,50.26,50.17,50.26,9800.0,43.9284,43.9897,43.9109,43.9897,9800.0
2013-03-08 12:40:00,50.26,50.33,50.26,50.32,9100.0,43.9897,44.0509,43.9897,44.0422,9100.0
2013-03-08 12:45:00,50.32,50.4,50.32,50.38,7200.0,44.0422,44.1122,44.0422,44.0947,7200.0
2013-03-08 12:50:00,50.38,50.53,50.35,50.51,25800.0,44.0947,44.226,44.0684,44.2085,25800.0
2013-03-08 12:55:00,50.51,50.56,50.51,50.55,19900.0,44.2085,44.2522,44.2085,44.2435,19900.0
2013-03-08 13:00:00,50.56,50.57,50.46,50.5,9900.0,44.2522,44.261,44.1647,44.1997,9900.0
2013-03-08 13:05:00,50.5,50.56,50.46,50.56,8500.0,44.1997,44.2522,44.1647,44.2522,8500.0
2013-03-08 13:10:00,50.55,50.55,50.45,50.49,11800.0,44.2435,44.2435,44.156,44.191,11800.0
2013-03-08 13:15:00,50.48,50.53,50.47,50.48,8900.0,44.1822,44.226,44.1735,44.1822,8900.0
2013-03-08 13:20:00,50.47,50.53,50.47,50.5,6500.0,44.1735,44.226,44.1735,44.1997,6500.0
2013-03-08 13:25:00,50.5,50.51,50.41,50.41,11000.0,44.1997,44.2085,44.1209,44.1209,11000.0
2013-03-08 13:30:00,50.41,50.41,50.37,50.41,7400.0,44.1209,44.1209,44.0859,44.1209,7400.0
2013-03-08 13:35:00,50.41,50.54,50.41,50.51,10500.0,44.1209,44.2347,44.1209,44.2085,10500.0
2013-03-08 13:40:00,50.5,50.51,50.45,50.46,9600.0,44.1997,44.2085,44.156,44.1647,9600.0
2013-03-08 13:45:00,50.46,50.5,50.46,50.48,3500.0,44.1647,44.1997,44.1647,44.1822,3500.0
2013-03-08 13:50:00,50.48,50.51,50.45,50.51,5700.0,44.1822,44.2085,44.156,44.2085,5700.0
2013-03-08 13:55:00,50.51,50.51,50.45,50.46,4800.0,44.2085,44.2085,44.156,44.1647,4800.0
2013-03-08 14:00:00,50.46,50.51,50.45,50.49,6100.0,44.1647,44.2085,44.156,44.191,6100.0
2013-03-08 14:05:00,50.5,50.53,50.48,50.49,13400.0,44.1997,44.226,44.1822,44.191,13400.0
2013-03-08 14:10:00,50.48,50.59,50.48,50.55,11100.0,44.1822,44.2785,44.1822,44.2435,11100.0
2013-03-08 14:15:00,50.55,50.63,50.53,50.53,12000.0,44.2435,44.3135,44.226,44.226,12000.0
2013-03-08 14:20:00,50.53,50.56,50.53,50.55,9800.0,44.226,44.2522,44.226,44.2435,9800.0
2013-03-08 14:25:00,50.56,50.6,50.56,50.56,15300.0,44.2522,44.2872,44.2522,44.2522,15300.0
2013-03-08 14:30:00,50.56,50.57,50.48,50.55,14100.0,44.2522,44.261,44.1822,44.2435,14100.0
2013-03-08 14:35:00,50.56,50.57,50.46,50.46,14400.0,44.2522,44.261,44.1647,44.1647,14400.0
2013-03-08 14:40:00,50.46,50.51,50.41,50.41,16100.0,44.1647,44.2085,44.1209,44.1209,16100.0
2013-03-08 14:45:00,50.4,50.47,50.39,50.47,8400.0,44.1122,44.1735,44.1034,44.1735,8400.0
2013-03-08 14:50:00,50.47,50.54,50.47,50.52,13200.0,44.1735,44.2347,44.1735,44.2172,13200.0
2013-03-08 14:55:00,50.51,50.51,50.43,50.51,9300.0,44.2085,44.2085,44.1385,44.2085,9300.0
2013-03-08 15:00:00,50.54,50.61,50.53,50.61,7900.0,44.2347,44.296,44.226,44.296,7900.0
2013-03-08 15:05:00,50.61,50.61,50.57,50.58,15200.0,44.296,44.296,44.261,44.2697,15200.0
2013-03-08 15:10:00,50.58,50.65,50.58,50.65,20500.0,44.2697,44.331,44.2697,44.331,20500.0
2013-03-08 15:15:00,50.65,50.69,50.65,50.68,15300.0,44.331,44.366,44.331,44.3573,15300.0
2013-03-08 15:20:00,50.67,50.74,50.67,50.72,26000.0,44.3485,44.4098,44.3485,44.3923,26000.0
2013-03-08 15:25:00,50.73,50.82,50.71,50.82,28400.0,44.401,44.4798,44.3835,44.4798,28400.0
2013-03-08 15:30:00,50.82,50.85,50.76,50.84,40200.0,44.4798,44.5061,44.4273,44.4973,40200.0
2013-03-08 15:35:00,50.85,50.88,50.79,50.88,44600.0,44.5061,44.5323,44.4535,44.5323,44600.0
2013-03-08 15:40:00,50.87,50.98,50.87,50.96,50300.0,44.5236,44.6198,44.5236,44.6023,50300.0
2013-03-08 15:45:00,50.97,51.04,50.95,51.02,142500.0,44.6111,44.6723,44.5936,44.6548,142500.0
2013-03-08 15:50:00,51.03,51.03,50.93,50.95,91900.0,44.6636,44.6636,44.5761,44.5936,91900.0
2013-03-08 15:55:00,50.95,50.99,50.89,50.95,100100.0,44.5936,44.6286,44.5411,44.5936,100100.0
2013-03-11 09:30:00,50.78,50.89,50.54,50.56,23700.0,44.4448,44.5411,44.2347,44.2522,23700.0
2013-03-11 09:35:00,50.58,50.68,50.5,50.61,23200.0,44.2697,44.3573,44.1997,44.296,23200.0
2013-03-11 09:40:00,50.59,50.62,50.45,50.5,21400.0,44.2785,44.3047,44.156,44.1997,21400.0
2013-03-11 09:45:00,50.48,50.5,50.34,50.38,25600.0,44.1822,44.1997,44.0597,44.0947,25600.0
2013-03-11 09:50:00,50.4,50.58,50.39,50.57,21600.0,44.1122,44.2697,44.1034,44.261,21600.0
2013-03-11 09:55:00,50.57,50.68,50.52,50.67,18300.0,44.261,44.3573,44.2172,44.3485,18300.0
2013-03-11 10:00:00,50.71,50.86,50.7,50.81,15400.0,44.3835,44.5148,44.3748,44.471,15400.0
2013-03-11 10:05:00,50.81,50.97,50.79,50.84,22000.0,44.471,44.6111,44.4535,44.4973,22000.0
2013-03-11 10:10:00,50.85,50.9,50.74,50.77,13700.0,44.5061,44.5498,44.4098,44.436,13700.0
2013-03-11 10:15:00,50.79,50.86,50.67,50.72,17600.0,44.4535,44.5148,44.3485,44.3923,17600.0
2013-03-11 10:20:00,50.73,50.76,50.65,50.69,31100.0,44.401,44.4273,44.331,44.366,31100.0
2013-03-11 10:25:00,50.68,50.72,50.58,50.6,7800.0,44.3573,44.3923,44.2697,44.2872,7800.0
2013-03-11 10:30:00,50.61,50.7,50.55,50.66,36600.0,44.296,44.3748,44.2435,44.3398,36600.0
2013-03-11 10:35:00,50.66,50.71,50.61,50.69,34800.0,44.3398,44.3835,44.296,44.366,34800.0
2013-03-11 10:40:00,50.71,50.71,50.62,50.62,8700.0,44.3835,44.3835,44.3047,44.3047,8700.0
2013-03-11 10:45:00,50.61,50.72,50.6,50.72,7800.0,44.296,44.3923,44.2872,44.3923,7800.0
2013-03-11 10:50:00,50.74,50.74,50.58,50.58,16900.0,44.4098,44.4098,44.2697,44.2697,16900.0
2013-03-11 10:55:00,50.59,50.7,50.55,50.69,15300.0,44.2785,44.3748,44.2435,44.366,15300.0
2013-03-11 11:00:00,50.69,50.79,50.68,50.79,7900.0,44.366,44.4535,44.3573,44.4535,7900.0
2013-03-11 11:05:00,50.8,50.91,50.8,50.91,7900.0,44.4623,44.5586,44.4623,44.5586,7900.0
2013-03-11 11:10:00,50.91,50.96,50.9,50.94,7300.0,44.5586,44.6023,44.5498,44.5848,7300.0
2013-03-11 11:15:00,50.93,51.17,50.93,51.16,38300.0,44.5761,44.7861,44.5761,44.7774,38300.0
2013-03-11 11:20:00,51.16,51.23,51.13,51.22,19400.0,44.7774,44.8386,44.7511,44.8299,19400.0
2013-03-11 11:25:00,51.22,51.28,51.21,51.21,19800.0,44.8299,44.8824,44.8211,44.8211,19800.0
2013-03-11 11:30:00,51.21,51.26,51.12,51.26,15100.0,44.8211,44.8649,44.7424,44.8649,15100.0
2013-03-11 11:35:00,51.26,51.36,51.25,51.33,14300.0,44.8649,44.9524,44.8562,44.9262,14300.0
2013-03-11 11:40:00,51.33,51.44,51.3,51.34,20300.0,44.9262,45.0224,44.8999,44.9349,20300.0
2013-03-11 11:45:00,51.35,51.35,51.3,51.31,7200.0,44.9437,44.9437,44.8999,44.9087,7200.0
2013-03-11 11:50:00,51.3,51.3,51.19,51.26,11600.0,44.8999,44.8999,44.8036,44.8649,11600.0
2013-03-11 11:55:00,51.25,51.25,51.1,51.13,4900.0,44.8562,44.8562,44.7249,44.7511,4900.0
2013-03-11 12:00:00,51.13,51.21,51.13,51.17,5100.0,44.7511,44.8211,44.7511,44.7861,5100.0
2013-03-11 12:05:00,51.17,51.22,51.17,51.19,3600.0,44.7861,44.8299,44.7861,44.8036,3600.0
2013-03-11 12:10:00,51.18,51.24,51.16,51.23,3100.0,44.7949,44.8474,44.7774,44.8386,3100.0
2013-03-11 12:15:00,51.24,51.24,51.19,51.21,4600.0,44.8474,44.8474,44.8036,44.8211,4600.0
2013-03-11 12:20:00,51.21,51.23,51.13,51.15,8700.0,44.8211,44.8386,44.7511,44.7686,8700.0
2013-03-11 12:25:00,51.15,51.16,51.12,51.15,3400.0,44.7686,44.7774,44.7424,44.7686,3400.0
2013-03-11 12:30:00,51.15,51.15,51.11,51.13,4000.0,44.7686,44.7686,44.7336,44.7511,4000.0
2013-03-11 12:35:00,51.12,51.12,51.1,51.11,1100.0,44.7424,44.7424,44.7249,44.7336,1100.0
2013-03-11 12:40:00,51.1,51.11,51.06,51.06,3200.0,44.7249,44.7336,44.6899,44.6899,3200.0
2013-03-11 12:45:00,51.06,51.1,51.06,51.09,2700.0,44.6899,44.7249,44.6899,44.7161,2700.0
2013-03-11 12:50:00,51.09,51.1,51.07,51.07,2000.0,44.7161,44.7249,44.6986,44.6986,2000.0
2013-03-11 12:55:00,51.07,51.18,51.07,51.14,4600.0,44.6986,44.7949,44.6986,44.7599,4600.0
2013-03-11 13:00:00,51.16,51.19,51.15,51.18,3900.0,44.7774,44.8036,44.7686,44.7949,3900.0
2013-03-11 13:05:00,51.18,51.27,51.18,51.25,4000.0,44.7949,44.8737,44.7949,44.8562,4000.0
2013-03-11 13:10:00,51.24,51.28,51.23,51.25,10300.0,44.8474,44.8824,44.8386,44.8562,10300.0
2013-03-11 13:15:00,51.24,51.24,51.19,51.2,3300.0,44.8474,44.8474,44.8036,44.8124,3300.0
2013-03-11 13:20:00,51.2,51.24,51.2,51.24,2700.0,44.8124,44.8474,44.8124,44.8474,2700.0
2013-03-11 13:25:00,51.24,51.31,51.24,51.31,7200.0,44.8474,44.9087,44.8474,44.9087,7200.0
2013-03-11 13:30:00,51.3,51.34,51.29,51.31,4000.0,44.8999,44.9349,44.8912,44.9087,4000.0
2013-03-11 13:35:00,51.29,51.3,51.25,51.25,5000.0,44.8912,44.8999,44.8562,44.8562,5000.0
2013-03-11 13:40:00,51.25,51.25,51.22,51.22,3200.0,44.8562,44.8562,44.8299,44.8299,3200.0
2013-03-11 13:45:00,51.22,51.23,51.2,51.22,2700.0,44.8299,44.8386,44.8124,44.8299,2700.0
2013-03-11 13:50:00,51.21,51.24,51.21,51.23,2700.0,44.8211,44.8474,44.8211,44.8386,2700.0
2013-03-11 13:55:00,51.23,51.24,51.22,51.23,4300.0,44.8386,44.8474,44.8299,44.8386,4300.0
2013-03-11 14:00:00,51.23,51.26,51.18,51.26,7100.0,44.8386,44.8649,44.7949,44.8649,7100.0
2013-03-11 14:05:00,51.26,51.3,51.24,51.29,7200.0,44.8649,44.8999,44.8474,44.8912,7200.0
2013-03-11 14:10:00,51.29,51.29,51.27,51.27,5000.0,44.8912,44.8912,44.8737,44.8737,5000.0
2013-03-11 14:15:00,51.27,51.33,51.25,51.33,10400.0,44.8737,44.9262,44.8562,44.9262,10400.0
2013-03-11 14:20:00,51.32,51.34,51.3,51.33,6000.0,44.9174,44.9349,44.8999,44.9262,6000.0
2013-03-11 14:25:00,51.32,51.33,51.27,51.28,7500.0,44.9174,44.9262,44.8737,44.8824,7500.0
2013-03-11 14:30:00,51.27,51.32,51.25,51.26,6600.0,44.8737,44.9174,44.8562,44.8649,6600.0
2013-03-11 14:35:00,51.25,51.31,51.25,51.31,8200.0,44.8562,44.9087,44.8562,44.9087,8200.0
2013-03-11 14:40:00,51.31,51.32,51.28,51.31,6600.0,44.9087,44.9174,44.8824,44.9087,6600.0
2013-03-11 14:45:00,51.31,51.34,51.3,51.31,5200.0,44.9087,44.9349,44.8999,44.9087,5200.0
2013-03-11 14:50:00,51.29,51.3,51.26,51.3,6300.0,44.8912,44.8999,44.8649,44.8999,6300.0
2013-03-11 14:55:00,51.3,51.3,51.27,51.29,4600.0,44.8999,44.8999,44.8737,44.8912,4600.0
2013-03-11 15:00:00,51.29,51.29,51.24,51.29,8900.0,44.8912,44.8912,44.8474,44.8912,8900.0
2013-03-11 15:05:00,51.28,51.28,51.22,51.24,14900.0,44.8824,44.8824,44.8299,44.8474,14900.0
2013-03-11 15:10:00,51.25,51.26,51.23,51.24,9000.0,44.8562,44.8649,44.8386,44.8474,9000.0
2013-03-11 15:15:00,51.24,51.28,51.22,51.28,7600.0,44.8474,44.8824,44.8299,44.8824,7600.0
2013-03-11 15:20:00,51.28,51.28,51.2,51.2,14100.0,44.8824,44.8824,44.8124,44.8124,14100.0
2013-03-11 15:25:00,51.21,51.22,51.2,51.22,13900.0,44.8211,44.8299,44.8124,44.8299,13900.0
2013-03-11 15:30:00,51.22,51.31,51.22,51.25,22600.0,44.8299,44.9087,44.8299,44.8562,22600.0
2013-03-11 15:35:00,51.26,51.28,51.23,51.26,12400.0,44.8649,44.8824,44.8386,44.8649,12400.0
2013-03-11 15:40:00,51.25,51.31,51.25,51.29,13100.0,44.8562,44.9087,44.8562,44.8912,13100.0
2013-03-11 15:45:00,51.29,51.31,51.25,51.27,30900.0,44.8912,44.9087,44.8562,44.8737,30900.0
2013-03-11 15:50:00,51.27,51.34,51.26,51.3,42100.0,44.8737,44.9349,44.8649,44.8999,42100.0
2013-03-11 15:55:00,51.3,51.41,51.26,51.33,191400.0,44.8999,44.9962,44.8649,44.9262,191400.0
2013-03-12 09:30:00,51.18,51.31,51.11,51.24,15500.0,44.7949,44.9087,44.7336,44.8474,15500.0
2013-03-12 09:35:00,51.24,51.25,51.1,51.12,5700.0,44.8474,44.8562,44.7249,44.7424,5700.0
2013-03-12 09:40:00,51.09,51.12,50.98,51.12,11400.0,44.7161,44.7424,44.6198,44.7424,11400.0
2013-03-12 09:45:00,51.13,51.13,51.03,51.07,6500.0,44.7511,44.7511,44.6636,44.6986,6500.0
2013-03-12 09:50:00,51.07,51.07,50.93,50.93,5100.0,44.6986,44.6986,44.5761,44.5761,5100.0
2013-03-12 09:55:00,50.93,51.0,50.91,50.99,9100.0,44.5761,44.6373,44.5586,44.6286,9100.0
2013-03-12 10:00:00,51.0,51.25,51.0,51.23,10800.0,44.6373,44.8562,44.6373,44.8386,10800.0
2013-03-12 10:05:00,51.23,51.43,51.23,51.42,11100.0,44.8386,45.0137,44.8386,45.0049,11100.0
2013-03-12 10:10:00,51.42,51.43,51.35,51.41,28400.0,45.0049,45.0137,44.9437,44.9962,28400.0
2013-03-12 10:15:00,51.44,51.5,51.3,51.31,53100.0,45.0224,45.075,44.8999,44.9087,53100.0
2013-03-12 10:20:00,51.32,51.34,51.27,51.3,10000.0,44.9174,44.9349,44.8737,44.8999,10000.0
2013-03-12 10:25:00,51.3,51.35,51.25,51.35,23100.0,44.8999,44.9437,44.8562,44.9437,23100.0
2013-03-12 10:30:00,51.35,51.4,51.28,51.32,13100.0,44.9437,44.9874,44.8824,44.9174,13100.0
2013-03-12 10:35:00,51.34,51.45,51.33,51.43,10900.0,44.9349,45.0312,44.9262,45.0137,10900.0
2013-03-12 10:40:00,51.43,51.44,51.39,51.4,8200.0,45.0137,45.0224,44.9787,44.9874,8200.0
2013-03-12 10:45:00,51.39,51.39,51.23,51.23,7700.0,44.9787,44.9787,44.8386,44.8386,7700.0
2013-03-12 10:50:00,51.22,51.24,51.15,51.16,19400.0,44.8299,44.8474,44.7686,44.7774,19400.0
2013-03-12 10:55:00,51.15,51.17,51.08,51.1,6500.0,44.7686,44.7861,44.7074,44.7249,6500.0
2013-03-12 11:00:00,51.14,51.16,51.09,51.16,10200.0,44.7599,44.7774,44.7161,44.7774,10200.0
2013-03-12 11:05:00,51.15,51.15,51.0,51.0,11000.0,44.7686,44.7686,44.6373,44.6373,11000.0
2013-03-12 11:10:00,51.0,51.12,50.93,51.11,23100.0,44.6373,44.7424,44.5761,44.7336,23100.0
2013-03-12 11:15:00,51.12,51.14,51.07,51.08,14600.0,44.7424,44.7599,44.6986,44.7074,14600.0
2013-03-12 11:20:00,51.07,51.07,50.8,50.9,17700.0,44.6986,44.6986,44.4623,44.5498,17700.0
2013-03-12 11:25:00,50.91,50.97,50.91,50.96,5700.0,44.5586,44.6111,44.5586,44.6023,5700.0
2013-03-12 11:30:00,50.96,51.1,50.94,51.1,9200.0,44.6023,44.7249,44.5848,44.7249,9200.0
2013-03-12 11:35:00,51.1,51.12,51.05,51.05,6500.0,44.7249,44.7424,44.6811,44.6811,6500.0
2013-03-12 11:40:00,51.03,51.05,50.99,51.0,3500.0,44.6636,44.6811,44.6286,44.6373,3500.0
2013-03-12 11:45:00,51.01,51.1,50.96,51.1,5100.0,44.6461,44.7249,44.6023,44.7249,5100.0
2013-03-12 11:50:00,51.08,51.08,51.0,51.05,9000.0,44.7074,44.7074,44.6373,44.6811,9000.0
2013-03-12 11:55:00,51.04,51.16,51.0,51.09,6200.0,44.6723,44.7774,44.6373,44.7161,6200.0
2013-03-12 12:00:00,51.09,51.11,51.03,51.06,4100.0,44.7161,44.7336,44.6636,44.6899,4100.0
2013-03-12 12:05:00,51.05,51.07,50.99,51.07,5500.0,44.6811,44.6986,44.6286,44.6986,5500.0
2013-03-12 12:10:00,51.06,51.08,51.04,51.05,5300.0,44.6899,44.7074,44.6723,44.6811,5300.0
2013-03-12 12:15:00,51.05,51.08,51.05,51.07,3400.0,44.6811,44.7074,44.6811,44.6986,3400.0
2013-03-12 12:20:00,51.07,51.07,51.01,51.02,5100.0,44.6986,44.6986,44.6461,44.6548,5100.0
2013-03-12 12:25:00,51.02,51.03,50.99,51.03,3900.0,44.6548,44.6636,44.6286,44.6636,3900.0
2013-03-12 12:30:00,51.02,51.12,51.01,51.12,6600.0,44.6548,44.7424,44.6461,44.7424,6600.0
2013-03-12 12:35:00,51.11,51.17,51.1,51.13,4800.0,44.7336,44.7861,44.7249,44.7511,4800.0
2013-03-12 12:40:00,51.13,51.17,51.08,51.16,5100.0,44.7511,44.7861,44.7074,44.7774,5100.0
2013-03-12 12:45:00,51.17,51.19,51.12,51.16,10400.0,44.7861,44.8036,44.7424,44.7774,10400.0
2013-03-12 12:50:00,51.15,51.19,51.12,51.18,21900.0,44.7686,44.8036,44.7424,44.7949,21900.0
2013-03-12 12:55:00,51.17,51.19,51.15,51.17,7800.0,44.7861,44.8036,44.7686,44.7861,7800.0
2013-03-12 13:00:00,51.17,51.17,51.15,51.16,4200.0,44.7861,44.7861,44.7686,44.7774,4200.0
2013-03-12 13:05:00,51.17,51.2,51.15,51.17,16100.0,44.7861,44.8124,44.7686,44.7861,16100.0
2013-03-12 13:10:00,51.16,51.24,51.16,51.23,5800.0,44.7774,44.8474,44.7774,44.8386,5800.0
2013-03-12 13:15:00,51.22,51.24,51.22,51.24,2600.0,44.8299,44.8474,44.8299,44.8474,2600.0
2013-03-12 13:20:00,51.24,51.25,51.2,51.21,5300.0,44.8474,44.8562,44.8124,44.8211,5300.0
2013-03-12 13:25:00,51.21,51.26,51.2,51.2,3000.0,44.8211,44.8649,44.8124,44.8124,3000.0
2013-03-12 13:30:00,51.21,51.26,51.21,51.26,7000.0,44.8211,44.8649,44.8211,44.8649,7000.0
2013-03-12 13:35:00,51.25,51.28,51.25,51.26,3400.0,44.8562,44.8824,44.8562,44.8649,3400.0
2013-03-12 13:40:00,51.27,51.31,51.26,51.3,7300.0,44.8737,44.9087,44.8649,44.8999,7300.0
2013-03-12 13:45:00,51.32,51.32,51.29,51.29,7500.0,44.9174,44.9174,44.8912,44.8912,7500.0
2013-03-12 13:50:00,51.3,51.31,51.26,51.29,4400.0,44.8999,44.9087,44.8649,44.8912,4400.0
2013-03-12 13:55:00,51.26,51.3,51.24,51.29,11400.0,44.8649,44.8999,44.8474,44.8912,11400.0
2013-03-12 14:00:00,51.29,51.31,51.28,51.29,6500.0,44.8912,44.9087,44.8824,44.8912,6500.0
2013-03-12 14:05:00,51.31,51.31,51.26,51.3,6400.0,44.9087,44.9087,44.8649,44.8999,6400.0
2013-03-12 14:10:00,51.29,51.32,51.27,51.32,27400.0,44.8912,44.9174,44.8737,44.9174,27400.0
2013-03-12 14:15:00,51.31,51.31,51.25,51.29,71000.0,44.9087,44.9087,44.8562,44.8912,71000.0
2013-03-12 14:20:00,51.3,51.34,51.24,51.26,49400.0,44.8999,44.9349,44.8474,44.8649,49400.0
2013-03-12 14:25:00,51.27,51.28,51.14,51.16,18700.0,44.8737,44.8824,44.7599,44.7774,18700.0
2013-03-12 14:30:00,51.16,51.25,51.15,51.25,30100.0,44.7774,44.8562,44.7686,44.8562,30100.0
2013-03-12 14:35:00,51.27,51.27,51.18,51.2,10400.0,44.8737,44.8737,44.7949,44.8124,10400.0
2013-03-12 14:40:00,51.18,51.23,51.13,51.2,15900.0,44.7949,44.8386,44.7511,44.8124,15900.0
2013-03-12 14:45:00,51.22,51.25,51.09,51.14,35800.0,44.8299,44.8562,44.7161,44.7599,35800.0
2013-03-12 14:50:00,51.15,51.18,51.04,51.08,25700.0,44.7686,44.7949,44.6723,44.7074,25700.0
2013-03-12 14:55:00,51.08,51.11,51.05,51.11,6800.0,44.7074,44.7336,44.6811,44.7336,6800.0
2013-03-12 15:00:00,51.11,51.25,51.11,51.22,6800.0,44.7336,44.8562,44.7336,44.8299,6800.0
2013-03-12 15:05:00,51.24,51.24,51.16,51.16,35000.0,44.8474,44.8474,44.7774,44.7774,35000.0
2013-03-12 15:10:00,51.18,51.26,51.17,51.22,44100.0,44.7949,44.8649,44.7861,44.8299,44100.0
2013-03-12 15:15:00,51.22,51.22,51.12,51.13,5600.0,44.8299,44.8299,44.7424,44.7511,5600.0
2013-03-12 15:20:00,51.14,51.22,51.13,51.22,6800.0,44.7599,44.8299,44.7511,44.8299,6800.0
2013-03-12 15:25:00,51.23,51.24,51.14,51.2,14100.0,44.8386,44.8474,44.7599,44.8124,14100.0
2013-03-12 15:30:00,51.2,51.23,51.18,51.22,6900.0,44.8124,44.8386,44.7949,44.8299,6900.0
2013-03-12 15:35:00,51.22,51.27,51.21,51.23,12600.0,44.8299,44.8737,44.8211,44.8386,12600.0
2013-03-12 15:40:00,51.23,51.25,51.22,51.23,82100.0,44.8386,44.8562,44.8299,44.8386,82100.0
2013-03-12 15:45:00,51.23,51.24,51.2,51.2,24000.0,44.8386,44.8474,44.8124,44.8124,24000.0
2013-03-12 15:50:00,51.2,51.24,51.11,51.18,31700.0,44.8124,44.8474,44.7336,44.7949,31700.0
2013-03-12 15:55:00,51.17,51.17,51.05,51.08,84200.0,44.7861,44.7861,44.6811,44.7074,84200.0
2013-03-13 09:30:00,51.01,51.1,50.72,50.78,17100.0,44.6461,44.7249,44.3923,44.4448,17100.0
2013-03-13 09:35:00,50.85,51.09,50.84,51.01,11900.0,44.5061,44.7161,44.4973,44.6461,11900.0
2013-03-13 09:40:00,51.05,51.09,50.84,50.87,9300.0,44.6811,44.7161,44.4973,44.5236,9300.0
2013-03-13 09:45:00,50.95,51.36,50.89,51.27,32900.0,44.5936,44.9524,44.5411,44.8737,32900.0
2013-03-13 09:50:00,51.28,51.41,51.24,51.37,12000.0,44.8824,44.9962,44.8474,44.9612,12000.0
2013-03-13 09:55:00,51.35,51.42,51.26,51.38,175400.0,44.9437,45.0049,44.8649,44.9699,175400.0
2013-03-13 10:00:00,51.38,51.44,51.29,51.36,14600.0,44.9699,45.0224,44.8912,44.9524,14600.0
2013-03-13 10:05:00,51.34,51.37,51.22,51.24,9800.0,44.9349,44.9612,44.8299,44.8474,9800.0
2013-03-13 10:10:00,51.24,51.29,51.16,51.22,9300.0,44.8474,44.8912,44.7774,44.8299,9300.0
2013-03-13 10:15:00,51.22,51.22,51.13,51.16,14200.0,44.8299,44.8299,44.7511,44.7774,14200.0
2013-03-13 10:20:00,51.16,51.21,51.13,51.19,12400.0,44.7774,44.8211,44.7511,44.8036,12400.0
2013-03-13 10:25:00,51.19,51.2,51.08,51.13,12700.0,44.8036,44.8124,44.7074,44.7511,12700.0
2013-03-13 10:30:00,51.12,51.23,51.11,51.22,14200.0,44.7424,44.8386,44.7336,44.8299,14200.0
2013-03-13 10:35:00,51.22,51.33,51.21,51.29,22300.0,44.8299,44.9262,44.8211,44.8912,22300.0
2013-03-13 10:40:00,51.3,51.34,51.28,51.29,25600.0,44.8999,44.9349,44.8824,44.8912,25600.0
2013-03-13 10:45:00,51.3,51.37,51.29,51.32,34700.0,44.8999,44.9612,44.8912,44.9174,34700.0
2013-03-13 10:50:00,51.33,51.37,51.32,51.37,5800.0,44.9262,44.9612,44.9174,44.9612,5800.0
2013-03-13 10:55:00,51.35,51.39,51.34,51.36,4000.0,44.9437,44.9787,44.9349,44.9524,4000.0
2013-03-13 11:00:00,51.37,51.4,51.34,51.39,7300.0,44.9612,44.9874,44.9349,44.9787,7300.0
2013-03-13 11:05:00,51.4,51.41,51.37,51.38,9300.0,44.9874,44.9962,44.9612,44.9699,9300.0
2013-03-13 11:10:00,51.36,51.43,51.35,51.41,10800.0,44.9524,45.0137,44.9437,44.9962,10800.0
2013-03-13 11:15:00,51.42,51.47,51.4,51.43,7000.0,45.0049,45.0487,44.9874,45.0137,7000.0
2013-03-13 11:20:00,51.44,51.44,51.32,51.33,12000.0,45.0224,45.0224,44.9174,44.9262,12000.0
2013-03-13 11:25:00,51.32,51.42,51.3,51.34,47000.0,44.9174,45.0049,44.8999,44.9349,47000.0
2013-03-13 11:30:00,51.35,51.35,51.26,51.28,16400.0,44.9437,44.9437,44.8649,44.8824,16400.0
2013-03-13 11:35:00,51.31,51.34,51.29,51.31,5800.0,44.9087,44.9349,44.8912,44.9087,5800.0
2013-03-13 11:40:00,51.31,51.37,51.31,51.36,25700.0,44.9087,44.9612,44.9087,44.9524,25700.0
2013-03-13 11:45:00,51.35,51.44,51.35,51.44,12300.0,44.9437,45.0224,44.9437,45.0224,12300.0
2013-03-13 11:50:00,51.42,51.46,51.42,51.45,3900.0,45.0049,45.04,45.0049,45.0312,3900.0
2013-03-13 11:55:00,51.45,51.46,51.38,51.41,41000.0,45.0312,45.04,44.9699,44.9962,41000.0
2013-03-13 12:00:00,51.4,51.42,51.39,51.39,4100.0,44.9874,45.0049,44.9787,44.9787,4100.0
2013-03-13 12:05:00,51.39,51.44,51.37,51.4,8300.0,44.9787,45.0224,44.9612,44.9874,8300.0
2013-03-13 12:10:00,51.38,51.42,51.36,51.39,4500.0,44.9699,45.0049,44.9524,44.9787,4500.0
2013-03-13 12:15:00,51.39,51.42,51.38,51.39,7400.0,44.9787,45.0049,44.9699,44.9787,7400.0
2013-03-13 12:20:00,51.4,51.4,51.35,51.38,5600.0,44.9874,44.9874,44.9437,44.9699,5600.0
2013-03-13 12:25:00,51.39,51.39,51.33,51.37,6600.0,44.9787,44.9787,44.9262,44.9612,6600.0
2013-03-13 12:30:00,51.37,51.37,51.31,51.36,4400.0,44.9612,44.9612,44.9087,44.9524,4400.0
2013-03-13 12:35:00,51.39,51.42,51.33,51.42,6300.0,44.9787,45.0049,44.9262,45.0049,6300.0
2013-03-13 12:40:00,51.43,51.43,51.39,51.42,5900.0,45.0137,45.0137,44.9787,45.0049,5900.0
2013-03-13 12:45:00,51.41,51.43,51.4,51.43,4200.0,44.9962,45.0137,44.9874,45.0137,4200.0
2013-03-13 12:50:00,51.43,51.44,51.4,51.42,5600.0,45.0137,45.0224,44.9874,45.0049,5600.0
2013-03-13 12:55:00,51.41,51.42,51.4,51.41,2400.0,44.9962,45.0049,44.9874,44.9962,2400.0
2013-03-13 13:00:00,51.42,51.44,51.33,51.39,9500.0,45.0049,45.0224,44.9262,44.9787,9500.0
2013-03-13 13:05:00,51.38,51.43,51.37,51.41,5200.0,44.9699,45.0137,44.9612,44.9962,5200.0
2013-03-13 13:10:00,51.41,51.42,51.37,51.39,8700.0,44.9962,45.0049,44.9612,44.9787,8700.0
2013-03-13 13:15:00,51.4,51.44,51.38,51.43,11900.0,44.9874,45.0224,44.9699,45.0137,11900.0
2013-03-13 13:20:00,51.45,51.48,51.44,51.45,5000.0,45.0312,45.0575,45.0224,45.0312,5000.0
2013-03-13 13:25:00,51.45,51.5,51.45,51.5,8200.0,45.0312,45.075,45.0312,45.075,8200.0
2013-03-13 13:30:00,51.49,51.56,51.49,51.56,8300.0,45.0662,45.1275,45.0662,45.1275,8300.0
2013-03-13 13:35:00,51.54,51.58,51.54,51.58,4000.0,45.11,45.145,45.11,45.145,4000.0
2013-03-13 13:40:00,51.57,51.6,51.56,51.6,6900.0,45.1362,45.1625,45.1275,45.1625,6900.0
2013-03-13 13:45:00,51.6,51.62,51.6,51.62,5800.0,45.1625,45.18,45.1625,45.18,5800.0
2013-03-13 13:50:00,51.62,51.69,51.62,51.69,13200.0,45.18,45.2413,45.18,45.2413,13200.0
2013-03-13 13:55:00,51.7,51.71,51.68,51.7,10700.0,45.25,45.2588,45.2325,45.25,10700.0
2013-03-13 14:00:00,51.7,51.74,51.69,51.74,12500.0,45.25,45.285,45.2413,45.285,12500.0
2013-03-13 14:05:00,51.73,51.73,51.67,51.68,5800.0,45.2763,45.2763,45.2238,45.2325,5800.0
2013-03-13 14:10:00,51.68,51.69,51.63,51.64,6200.0,45.2325,45.2413,45.1887,45.1975,6200.0
2013-03-13 14:15:00,51.64,51.69,51.64,51.67,6100.0,45.1975,45.2413,45.1975,45.2238,6100.0
2013-03-13 14:20:00,51.66,51.66,51.61,51.65,5900.0,45.215,45.215,45.1712,45.2062,5900.0
2013-03-13 14:25:00,51.65,51.69,51.65,51.68,4800.0,45.2062,45.2413,45.2062,45.2325,4800.0
2013-03-13 14:30:00,51.69,51.71,51.68,51.69,6000.0,45.2413,45.2588,45.2325,45.2413,6000.0
2013-03-13 14:35:00,51.7,51.7,51.65,51.65,8100.0,45.25,45.25,45.2062,45.2062,8100.0
2013-03-13 14:40:00,51.63,51.63,51.59,51.6,9000.0,45.1887,45.1887,45.1537,45.1625,9000.0
2013-03-13 14:45:00,51.59,51.66,51.59,51.66,4200.0,45.1537,45.215,45.1537,45.215,4200.0
2013-03-13 14:50:00,51.65,51.68,51.64,51.65,8400.0,45.2062,45.2325,45.1975,45.2062,8400.0
2013-03-13 14:55:00,51.64,51.66,51.59,51.59,9600.0,45.1975,45.215,45.1537,45.1537,9600.0
2013-03-13 15:00:00,51.6,51.66,51.59,51.65,7700.0,45.1625,45.215,45.1537,45.2062,7700.0
2013-03-13 15:05:00,51.66,51.66,51.57,51.59,12000.0,45.215,45.215,45.1362,45.1537,12000.0
2013-03-13 15:10:00,51.6,51.67,51.59,51.67,8600.0,45.1625,45.2238,45.1537,45.2238,8600.0
2013-03-13 15:15:00,51.66,51.68,51.64,51.67,12300.0,45.215,45.2325,45.1975,45.2238,12300.0
2013-03-13 15:20:00,51.68,51.71,51.67,51.7,23900.0,45.2325,45.2588,45.2238,45.25,23900.0
2013-03-13 15:25:00,51.7,51.71,51.66,51.69,10700.0,45.25,45.2588,45.215,45.2413,10700.0
2013-03-13 15:30:00,51.68,51.73,51.68,51.7,15500.0,45.2325,45.2763,45.2325,45.25,15500.0
2013-03-13 15:35:00,51.69,51.73,51.68,51.7,27100.0,45.2413,45.2763,45.2325,45.25,27100.0
2013-03-13 15:40:00,51.7,51.73,51.68,51.73,25200.0,45.25,45.2763,45.2325,45.2763,25200.0
2013-03-13 15:45:00,51.73,51.75,51.69,51.75,26500.0,45.2763,45.2938,45.2413,45.2938,26500.0
2013-03-13 15:50:00,51.75,51.75,51.72,51.75,21700.0,45.2938,45.2938,45.2675,45.2938,21700.0
2013-03-13 15:55:00,51.74,51.77,51.69,51.71,62500.0,45.285,45.3113,45.2413,45.2588,62500.0
2013-03-14 09:30:00,51.74,51.8,51.66,51.72,20700.0,45.285,45.3375,45.215,45.2675,20700.0
2013-03-14 09:35:00,51.76,51.85,51.69,51.81,8800.0,45.3025,45.3813,45.2413,45.3463,8800.0
2013-03-14 09:40:00,51.86,51.86,51.78,51.78,8000.0,45.39,45.39,45.32,45.32,8000.0
2013-03-14 09:45:00,51.76,51.79,51.64,51.71,12000.0,45.3025,45.3288,45.1975,45.2588,12000.0
2013-03-14 09:50:00,51.73,51.86,51.68,51.72,33600.0,45.2763,45.39,45.2325,45.2675,33600.0
2013-03-14 09:55:00,51.71,51.79,51.68,51.79,15400.0,45.2588,45.3288,45.2325,45.3288,15400.0
2013-03-14 10:00:00,51.79,51.83,51.73,51.76,19000.0,45.3288,45.3638,45.2763,45.3025,19000.0
2013-03-14 10:05:00,51.76,51.8,51.62,51.73,9100.0,45.3025,45.3375,45.18,45.2763,9100.0
2013-03-14 10:10:00,51.73,51.79,51.73,51.79,5100.0,45.2763,45.3288,45.2763,45.3288,5100.0
2013-03-14 10:15:00,51.79,51.79,51.71,51.76,23600.0,45.3288,45.3288,45.2588,45.3025,23600.0
2013-03-14 10:20:00,51.77,51.85,51.75,51.85,8600.0,45.3113,45.3813,45.2938,45.3813,8600.0
2013-03-14 10:25:00,51.84,51.85,51.77,51.77,7000.0,45.3725,45.3813,45.3113,45.3113,7000.0
2013-03-14 10:30:00,51.76,51.76,51.69,51.74,21000.0,45.3025,45.3025,45.2413,45.285,21000.0
2013-03-14 10:35:00,51.74,51.75,51.57,51.61,35500.0,45.285,45.2938,45.1362,45.1712,35500.0
2013-03-14 10:40:00,51.61,51.67,51.61,51.61,5600.0,45.1712,45.2238,45.1712,45.1712,5600.0
2013-03-14 10:45:00,51.61,51.61,51.44,51.47,10800.0,45.1712,45.1712,45.0224,45.0487,10800.0
2013-03-14 10:50:00,51.51,51.52,51.48,51.5,1900.0,45.0837,45.0925,45.0575,45.075,1900.0
2013-03-14 10:55:00,51.5,51.52,51.46,51.51,5700.0,45.075,45.0925,45.04,45.0837,5700.0
2013-03-14 11:00:00,51.52,51.61,51.52,51.61,21900.0,45.0925,45.1712,45.0925,45.1712,21900.0
2013-03-14 11:05:00,51.6,51.63,51.6,51.62,3000.0,45.1625,45.1887,45.1625,45.18,3000.0
2013-03-14 11:10:00,51.6,51.68,51.57,51.68,13500.0,45.1625,45.2325,45.1362,45.2325,13500.0
2013-03-14 11:15:00,51.68,51.73,51.67,51.68,7200.0,45.2325,45.2763,45.2238,45.2325,7200.0
2013-03-14 11:20:00,51.7,51.77,51.7,51.77,10600.0,45.25,45.3113,45.25,45.3113,10600.0
2013-03-14 11:25:00,51.76,51.82,51.75,51.81,10700.0,45.3025,45.355,45.2938,45.3463,10700.0
2013-03-14 11:30:00,51.8,51.82,51.78,51.81,8600.0,45.3375,45.355,45.32,45.3463,8600.0
2013-03-14 11:35:00,51.8,51.8,51.77,51.79,2900.0,45.3375,45.3375,45.3113,45.3288,2900.0
2013-03-14 11:40:00,51.79,51.8,51.78,51.78,4200.0,45.3288,45.3375,45.32,45.32,4200.0
2013-03-14 11:45:00,51.78,51.79,51.7,51.71,9200.0,45.32,45.3288,45.25,45.2588,9200.0
2013-03-14 11:50:00,51.69,51.71,51.67,51.68,5700.0,45.2413,45.2588,45.2238,45.2325,5700.0
2013-03-14 11:55:00,51.67,51.67,51.64,51.65,5000.0,45.2238,45.2238,45.1975,45.2062,5000.0
2013-03-14 12:00:00,51.65,51.67,51.64,51.66,2800.0,45.2062,45.2238,45.1975,45.215,2800.0
2013-03-14 12:05:00,51.65,51.97,51.65,51.68,31900.0,45.2062,45.4863,45.2062,45.2325,31900.0
2013-03-14 12:10:00,51.67,51.74,51.67,51.74,8800.0,45.2238,45.285,45.2238,45.285,8800.0
2013-03-14 12:15:00,51.72,51.72,51.67,51.7,13900.0,45.2675,45.2675,45.2238,45.25,13900.0
2013-03-14 12:20:00,51.7,51.71,51.68,51.69,2400.0,45.25,45.2588,45.2325,45.2413,2400.0
2013-03-14 12:25:00,51.68,51.73,51.67,51.69,9500.0,45.2325,45.2763,45.2238,45.2413,9500.0
2013-03-14 12:30:00,51.68,51.73,51.67,51.72,4700.0,45.2325,45.2763,45.2238,45.2675,4700.0
2013-03-14 12:35:00,51.73,51.75,51.71,51.75,6800.0,45.2763,45.2938,45.2588,45.2938,6800.0
2013-03-14 12:40:00,51.73,51.74,51.67,51.68,8500.0,45.2763,45.285,45.2238,45.2325,8500.0
2013-03-14 12:45:00,51.66,51.68,51.64,51.66,4800.0,45.215,45.2325,45.1975,45.215,4800.0
2013-03-14 12:50:00,51.67,51.67,51.61,51.66,4600.0,45.2238,45.2238,45.1712,45.215,4600.0
2013-03-14 12:55:00,51.66,51.66,51.62,51.65,3600.0,45.215,45.215,45.18,45.2062,3600.0
2013-03-14 13:00:00,51.66,51.7,51.66,51.7,3000.0,45.215,45.25,45.215,45.25,3000.0
2013-03-14 13:05:00,51.7,51.7,51.65,51.66,4000.0,45.25,45.25,45.2062,45.215,4000.0
2013-03-14 13:10:00,51.65,51.65,51.59,51.6,5300.0,45.2062,45.2062,45.1537,45.1625,5300.0
2013-03-14 13:15:00,51.59,51.59,51.49,51.51,6000.0,45.1537,45.1537,45.0662,45.0837,6000.0
2013-03-14 13:20:00,51.51,51.51,51.47,51.48,3000.0,45.0837,45.0837,45.0487,45.0575,3000.0
2013-03-14 13:25:00,51.47,51.47,51.45,51.45,6400.0,45.0487,45.0487,45.0312,45.0312,6400.0
2013-03-14 13:30:00,51.44,51.44,51.42,51.43,6400.0,45.0224,45.0224,45.0049,45.0137,6400.0
2013-03-14 13:35:00,51.44,51.45,51.4,51.43,12000.0,45.0224,45.0312,44.9874,45.0137,12000.0
2013-03-14 13:40:00,51.42,51.43,51.41,51.43,4900.0,45.0049,45.0137,44.9962,45.0137,4900.0
2013-03-14 13:45:00,51.43,51.44,51.41,51.44,6100.0,45.0137,45.0224,44.9962,45.0224,6100.0
2013-03-14 13:50:00,51.45,51.48,51.45,51.47,6700.0,45.0312,45.0575,45.0312,45.0487,6700.0
2013-03-14 13:55:00,51.47,51.48,51.4,51.41,8700.0,45.0487,45.0575,44.9874,44.9962,8700.0
2013-03-14 14:00:00,51.41,51.48,51.41,51.47,6700.0,44.9962,45.0575,44.9962,45.0487,6700.0
2013-03-14 14:05:00,51.48,51.51,51.47,51.48,8700.0,45.0575,45.0837,45.0487,45.0575,8700.0
2013-03-14 14:10:00,51.49,51.49,51.4,51.41,7900.0,45.0662,45.0662,44.9874,44.9962,7900.0
2013-03-14 14:15:00,51.41,51.43,51.41,51.42,3900.0,44.9962,45.0137,44.9962,45.0049,3900.0
2013-03-14 14:20:00,51.41,51.43,51.4,51.43,4800.0,44.9962,45.0137,44.9874,45.0137,4800.0
2013-03-14 14:25:00,51.43,51.5,51.43,51.47,5400.0,45.0137,45.075,45.0137,45.0487,5400.0
2013-03-14 14:30:00,51.48,51.51,51.47,51.51,3400.0,45.0575,45.0837,45.0487,45.0837,3400.0
2013-03-14 14:35:00,51.51,51.56,51.51,51.55,3700.0,45.0837,45.1275,45.0837,45.1187,3700.0
2013-03-14 14:40:00,51.55,51.55,51.54,51.55,2500.0,45.1187,45.1187,45.11,45.1187,2500.0
2013-03-14 14:45:00,51.54,51.54,51.53,51.54,3600.0,45.11,45.11,45.1012,45.11,3600.0
2013-03-14 14:50:00,51.55,51.55,51.54,51.55,3900.0,45.1187,45.1187,45.11,45.1187,3900.0
2013-03-14 14:55:00,51.56,51.58,51.55,51.57,3700.0,45.1275,45.145,45.1187,45.1362,3700.0
2013-03-14 15:00:00,51.58,51.59,51.56,51.57,6700.0,45.145,45.1537,45.1275,45.1362,6700.0
2013-03-14 15:05:00,51.58,51.58,51.53,51.53,4900.0,45.145,45.145,45.1012,45.1012,4900.0
2013-03-14 15:10:00,51.53,51.6,51.53,51.6,6000.0,45.1012,45.1625,45.1012,45.1625,6000.0
2013-03-14 15:15:00,51.6,51.61,51.56,51.57,9500.0,45.1625,45.1712,45.1275,45.1362,9500.0
2013-03-14 15:20:00,51.56,51.58,51.54,51.55,9700.0,45.1275,45.145,45.11,45.1187,9700.0
2013-03-14 15:25:00,51.55,51.55,51.48,51.48,10600.0,45.1187,45.1187,45.0575,45.0575,10600.0
2013-03-14 15:30:00,51.48,51.5,51.45,51.46,13300.0,45.0575,45.075,45.0312,45.04,13300.0
2013-03-14 15:35:00,51.46,51.5,51.46,51.5,15100.0,45.04,45.075,45.04,45.075,15100.0
2013-03-14 15:40:00,51.49,51.53,51.47,51.47,12600.0,45.0662,45.1012,45.0487,45.0487,12600.0
2013-03-14 15:45:00,51.48,51.51,51.48,51.48,31800.0,45.0575,45.0837,45.0575,45.0575,31800.0
2013-03-14 15:50:00,51.49,51.5,51.46,51.48,28100.0,45.0662,45.075,45.04,45.0575,28100.0
2013-03-14 15:55:00,51.48,51.5,51.43,51.5,81300.0,45.0575,45.075,45.0137,45.075,81300.0
2013-03-15 09:30:00,51.35,51.52,51.34,51.47,257000.0,44.9437,45.0925,44.9349,45.0487,257000.0
2013-03-15 09:35:00,51.5,51.52,51.3,51.39,26300.0,45.075,45.0925,44.8999,44.9787,26300.0
2013-03-15 09:40:00,51.4,51.57,51.4,51.48,18600.0,44.9874,45.1362,44.9874,45.0575,18600.0
2013-03-15 09:45:00,51.52,51.64,51.52,51.53,9600.0,45.0925,45.1975,45.0925,45.1012,9600.0
2013-03-15 09:50:00,51.58,51.61,51.52,51.55,29100.0,45.145,45.1712,45.0925,45.1187,29100.0
2013-03-15 09:55:00,51.57,51.57,51.44,51.47,16600.0,45.1362,45.1362,45.0224,45.0487,16600.0
2013-03-15 10:00:00,51.48,51.65,51.44,51.63,7600.0,45.0575,45.2062,45.0224,45.1887,7600.0
2013-03-15 10:05:00,51.6,51.7,51.58,51.7,13900.0,45.1625,45.25,45.145,45.25,13900.0
2013-03-15 10:10:00,51.7,51.82,51.67,51.71,17800.0,45.25,45.355,45.2238,45.2588,17800.0
2013-03-15 10:15:00,51.68,51.72,51.66,51.71,11200.0,45.2325,45.2675,45.215,45.2588,11200.0
2013-03-15 10:20:00,51.71,51.72,51.68,51.7,4500.0,45.2588,45.2675,45.2325,45.25,4500.0
2013-03-15 10:25:00,51.7,51.77,51.68,51.76,6700.0,45.25,45.3113,45.2325,45.3025,6700.0
2013-03-15 10:30:00,51.78,51.89,51.78,51.83,17400.0,45.32,45.4163,45.32,45.3638,17400.0
2013-03-15 10:35:00,51.82,51.84,51.73,51.77,8600.0,45.355,45.3725,45.2763,45.3113,8600.0
2013-03-15 10:40:00,51.76,51.81,51.74,51.81,4400.0,45.3025,45.3463,45.285,45.3463,4400.0
2013-03-15 10:45:00,51.82,51.82,51.72,51.72,9400.0,45.355,45.355,45.2675,45.2675,9400.0
2013-03-15 10:50:00,51.76,51.78,51.7,51.72,2600.0,45.3025,45.32,45.25,45.2675,2600.0
2013-03-15 10:55:00,51.71,51.74,51.67,51.69,6500.0,45.2588,45.285,45.2238,45.2413,6500.0
2013-03-15 11:00:00,51.7,51.79,51.7,51.76,8700.0,45.25,45.3288,45.25,45.3025,8700.0
2013-03-15 11:05:00,51.76,51.76,51.7,51.73,4000.0,45.3025,45.3025,45.25,45.2763,4000.0
2013-03-15 11:10:00,51.72,51.74,51.71,51.73,6800.0,45.2675,45.285,45.2588,45.2763,6800.0
2013-03-15 11:15:00,51.73,51.75,51.7,51.73,4300.0,45.2763,45.2938,45.25,45.2763,4300.0
2013-03-15 11:20:00,51.74,51.77,51.73,51.76,5200.0,45.285,45.3113,45.2763,45.3025,5200.0
2013-03-15 11:25:00,51.76,51.8,51.75,51.76,5500.0,45.3025,45.3375,45.2938,45.3025,5500.0
2013-03-15 11:30:00,51.76,51.83,51.76,51.83,3400.0,45.3025,45.3638,45.3025,45.3638,3400.0
2013-03-15 11:35:00,51.83,51.87,51.83,51.83,11100.0,45.3638,45.3988,45.3638,45.3638,11100.0
2013-03-15 11:40:00,51.84,51.84,51.74,51.78,36000.0,45.3725,45.3725,45.285,45.32,36000.0
2013-03-15 11:45:00,51.78,51.82,51.78,51.8,4500.0,45.32,45.355,45.32,45.3375,4500.0
2013-03-15 11:50:00,51.81,51.85,51.81,51.82,4100.0,45.3463,45.3813,45.3463,45.355,4100.0
2013-03-15 11:55:00,51.82,51.83,51.8,51.81,4100.0,45.355,45.3638,45.3375,45.3463,4100.0
2013-03-15 12:00:00,51.82,51.83,51.8,51.83,2600.0,45.355,45.3638,45.3375,45.3638,2600.0
2013-03-15 12:05:00,51.83,51.85,51.83,51.84,2600.0,45.3638,45.3813,45.3638,45.3725,2600.0
2013-03-15 12:10:00,51.84,51.87,51.84,51.85,4800.0,45.3725,45.3988,45.3725,45.3813,4800.0
2013-03-15 12:15:00,51.85,51.91,51.85,51.89,15200.0,45.3813,45.4338,45.3813,45.4163,15200.0
2013-03-15 12:20:00,51.88,51.92,51.87,51.9,3700.0,45.4076,45.4426,45.3988,45.4251,3700.0
2013-03-15 12:25:00,51.9,51.92,51.9,51.91,2600.0,45.4251,45.4426,45.4251,45.4338,2600.0
2013-03-15 12:30:00,51.89,51.91,51.87,51.91,3500.0,45.4163,45.4338,45.3988,45.4338,3500.0
2013-03-15 12:35:00,51.91,51.92,51.9,51.92,5400.0,45.4338,45.4426,45.4251,45.4426,5400.0
2013-03-15 12:40:00,51.9,51.91,51.9,51.9,3100.0,45.4251,45.4338,45.4251,45.4251,3100.0
2013-03-15 12:45:00,51.9,51.91,51.89,51.89,3700.0,45.4251,45.4338,45.4163,45.4163,3700.0
2013-03-15 12:50:00,51.89,51.9,51.86,51.87,5200.0,45.4163,45.4251,45.39,45.3988,5200.0
2013-03-15 12:55:00,51.86,51.88,51.86,51.86,2200.0,45.39,45.4076,45.39,45.39,2200.0
2013-03-15 13:00:00,51.87,51.88,51.86,51.87,2600.0,45.3988,45.4076,45.39,45.3988,2600.0
2013-03-15 13:05:00,51.86,51.88,51.86,51.87,4300.0,45.39,45.4076,45.39,45.3988,4300.0
2013-03-15 13:10:00,51.87,51.88,51.72,51.72,46400.0,45.3988,45.4076,45.2675,45.2675,46400.0
2013-03-15 13:15:00,51.72,51.72,51.68,51.69,12800.0,45.2675,45.2675,45.2325,45.2413,12800.0
2013-03-15 13:20:00,51.69,51.69,51.68,51.68,2700.0,45.2413,45.2413,45.2325,45.2325,2700.0
2013-03-15 13:25:00,51.68,51.69,51.61,51.61,5900.0,45.2325,45.2413,45.1712,45.1712,5900.0
2013-03-15 13:30:00,51.61,51.64,51.59,51.64,3800.0,45.1712,45.1975,45.1537,45.1975,3800.0
2013-03-15 13:35:00,51.66,51.71,51.64,51.68,9100.0,45.215,45.2588,45.1975,45.2325,9100.0
2013-03-15 13:40:00,51.69,51.69,51.67,51.68,4400.0,45.2413,45.2413,45.2238,45.2325,4400.0
2013-03-15 13:45:00,51.68,51.68,51.66,51.68,3700.0,45.2325,45.2325,45.215,45.2325,3700.0
2013-03-15 13:50:00,51.67,51.69,51.65,51.66,5700.0,45.2238,45.2413,45.2062,45.215,5700.0
2013-03-15 13:55:00,51.65,51.67,51.65,51.67,3200.0,45.2062,45.2238,45.2062,45.2238,3200.0
2013-03-15 14:00:00,51.67,51.68,51.66,51.68,2600.0,45.2238,45.2325,45.215,45.2325,2600.0
2013-03-15 14:05:00,51.67,51.69,51.64,51.67,6400.0,45.2238,45.2413,45.1975,45.2238,6400.0
2013-03-15 14:10:00,51.67,51.69,51.67,51.69,2000.0,45.2238,45.2413,45.2238,45.2413,2000.0
2013-03-15 14:15:00,51.69,51.7,51.65,51.65,8500.0,45.2413,45.25,45.2062,45.2062,8500.0
2013-03-15 14:20:00,51.66,51.69,51.66,51.68,6700.0,45.215,45.2413,45.215,45.2325,6700.0
2013-03-15 14:25:00,51.69,51.69,51.62,51.64,8200.0,45.2413,45.2413,45.18,45.1975,8200.0
2013-03-15 14:30:00,51.64,51.65,51.6,51.6,8100.0,45.1975,45.2062,45.1625,45.1625,8100.0
2013-03-15 14:35:00,51.6,51.62,51.56,51.56,6700.0,45.1625,45.18,45.1275,45.1275,6700.0
2013-03-15 14:40:00,51.56,51.57,51.54,51.57,6700.0,45.1275,45.1362,45.11,45.1362,6700.0
2013-03-15 14:45:00,51.58,51.59,51.55,51.57,7000.0,45.145,45.1537,45.1187,45.1362,7000.0
2013-03-15 14:50:00,51.58,51.59,51.56,51.59,6400.0,45.145,45.1537,45.1275,45.1537,6400.0
2013-03-15 14:55:00,51.57,51.64,51.56,51.62,16700.0,45.1362,45.1975,45.1275,45.18,16700.0
2013-03-15 15:00:00,51.64,51.67,51.62,51.65,8500.0,45.1975,45.2238,45.18,45.2062,8500.0
2013-03-15 15:05:00,51.66,51.67,51.63,51.65,15300.0,45.215,45.2238,45.1887,45.2062,15300.0
2013-03-15 15:10:00,51.67,51.68,51.65,51.67,7600.0,45.2238,45.2325,45.2062,45.2238,7600.0
2013-03-15 15:15:00,51.67,51.68,51.63,51.66,15600.0,45.2238,45.2325,45.1887,45.215,15600.0
2013-03-15 15:20:00,51.66,51.67,51.61,51.61,14700.0,45.215,45.2238,45.1712,45.1712,14700.0
2013-03-15 15:25:00,51.6,51.61,51.52,51.52,20200.0,45.1625,45.1712,45.0925,45.0925,20200.0
2013-03-15 15:30:00,51.52,51.62,51.51,51.62,19000.0,45.0925,45.18,45.0837,45.18,19000.0
2013-03-15 15:35:00,51.62,51.71,51.6,51.67,26600.0,45.18,45.2588,45.1625,45.2238,26600.0
2013-03-15 15:40:00,51.68,51.7,51.66,51.66,19900.0,45.2325,45.25,45.215,45.215,19900.0
2013-03-15 15:45:00,51.67,51.71,51.66,51.7,35500.0,45.2238,45.2588,45.215,45.25,35500.0
2013-03-15 15:50:00,51.7,51.72,51.66,51.68,43700.0,45.25,45.2675,45.215,45.2325,43700.0
2013-03-15 15:55:00,51.68,51.71,51.57,51.64,134500.0,45.2325,45.2588,45.1362,45.1975,134500.0
2013-03-18 09:30:00,51.03,51.1,50.83,50.93,22000.0,44.6636,44.7249,44.4885,44.5761,22000.0
2013-03-18 09:35:00,50.86,51.03,50.65,51.03,9800.0,44.5148,44.6636,44.331,44.6636,9800.0
2013-03-18 09:40:00,51.1,51.1,50.96,51.02,3100.0,44.7249,44.7249,44.6023,44.6548,3100.0
2013-03-18 09:45:00,51.02,51.1,51.0,51.08,7000.0,44.6548,44.7249,44.6373,44.7074,7000.0
2013-03-18 09:50:00,51.07,51.21,51.04,51.15,9400.0,44.6986,44.8211,44.6723,44.7686,9400.0
2013-03-18 09:55:00,51.18,51.31,51.18,51.23,6200.0,44.7949,44.9087,44.7949,44.8386,6200.0
2013-03-18 10:00:00,51.22,51.27,51.18,51.24,8200.0,44.8299,44.8737,44.7949,44.8474,8200.0
2013-03-18 10:05:00,51.21,51.24,51.1,51.13,6700.0,44.8211,44.8474,44.7249,44.7511,6700.0
2013-03-18 10:10:00,51.14,51.2,51.13,51.17,6000.0,44.7599,44.8124,44.7511,44.7861,6000.0
2013-03-18 10:15:00,51.27,51.27,51.15,51.22,9500.0,44.8737,44.8737,44.7686,44.8299,9500.0
2013-03-18 10:20:00,51.24,51.24,51.14,51.14,9000.0,44.8474,44.8474,44.7599,44.7599,9000.0
2013-03-18 10:25:00,51.18,51.34,51.18,51.31,8400.0,44.7949,44.9349,44.7949,44.9087,8400.0
2013-03-18 10:30:00,51.33,51.33,51.19,51.25,9200.0,44.9262,44.9262,44.8036,44.8562,9200.0
2013-03-18 10:35:00,51.27,51.31,51.22,51.22,3100.0,44.8737,44.9087,44.8299,44.8299,3100.0
2013-03-18 10:40:00,51.25,51.25,51.1,51.1,12400.0,44.8562,44.8562,44.7249,44.7249,12400.0
2013-03-18 10:45:00,51.11,51.18,51.08,51.14,6000.0,44.7336,44.7949,44.7074,44.7599,6000.0
2013-03-18 10:50:00,51.14,51.14,50.98,51.02,18100.0,44.7599,44.7599,44.6198,44.6548,18100.0
2013-03-18 10:55:00,50.98,51.06,50.97,51.02,6900.0,44.6198,44.6899,44.6111,44.6548,6900.0
2013-03-18 11:00:00,51.02,51.16,50.98,51.16,4800.0,44.6548,44.7774,44.6198,44.7774,4800.0
2013-03-18 11:05:00,51.16,51.18,51.14,51.17,4800.0,44.7774,44.7949,44.7599,44.7861,4800.0
2013-03-18 11:10:00,51.18,51.23,51.17,51.17,5700.0,44.7949,44.8386,44.7861,44.7861,5700.0
2013-03-18 11:15:00,51.19,51.22,51.18,51.22,5800.0,44.8036,44.8299,44.7949,44.8299,5800.0
2013-03-18 11:20:00,51.23,51.26,51.2,51.26,5500.0,44.8386,44.8649,44.8124,44.8649,5500.0
2013-03-18 11:25:00,51.25,51.29,51.25,51.27,4100.0,44.8562,44.8912,44.8562,44.8737,4100.0
2013-03-18 11:30:00,51.28,51.31,51.27,51.28,3600.0,44.8824,44.9087,44.8737,44.8824,3600.0
2013-03-18 11:35:00,51.29,51.37,51.29,51.36,10300.0,44.8912,44.9612,44.8912,44.9524,10300.0
2013-03-18 11:40:00,51.36,51.42,51.36,51.37,6100.0,44.9524,45.0049,44.9524,44.9612,6100.0
2013-03-18 11:45:00,51.38,51.41,51.36,51.4,3600.0,44.9699,44.9962,44.9524,44.9874,3600.0
2013-03-18 11:50:00,51.4,51.48,51.4,51.48,3200.0,44.9874,45.0575,44.9874,45.0575,3200.0
2013-03-18 11:55:00,51.47,51.52,51.45,51.5,7400.0,45.0487,45.0925,45.0312,45.075,7400.0
2013-03-18 12:00:00,51.49,51.55,51.46,51.46,4700.0,45.0662,45.1187,45.04,45.04,4700.0
2013-03-18 12:05:00,51.46,51.59,51.46,51.49,6900.0,45.04,45.1537,45.04,45.0662,6900.0
2013-03-18 12:10:00,51.5,51.58,51.48,51.54,8000.0,45.075,45.145,45.0575,45.11,8000.0
2013-03-18 12:15:00,51.55,51.59,51.54,51.55,3700.0,45.1187,45.1537,45.11,45.1187,3700.0
2013-03-18 12:20:00,51.53,51.53,51.47,51.52,2100.0,45.1012,45.1012,45.0487,45.0925,2100.0
2013-03-18 12:25:00,51.52,51.54,51.51,51.51,4000.0,45.0925,45.11,45.0837,45.0837,4000.0
2013-03-18 12:30:00,51.5,51.55,51.5,51.53,3700.0,45.075,45.1187,45.075,45.1012,3700.0
2013-03-18 12:35:00,51.53,51.55,51.51,51.54,2000.0,45.1012,45.1187,45.0837,45.11,2000.0
2013-03-18 12:40:00,51.53,51.55,51.51,51.51,2900.0,45.1012,45.1187,45.0837,45.0837,2900.0
2013-03-18 12:45:00,51.52,51.54,51.49,51.53,2400.0,45.0925,45.11,45.0662,45.1012,2400.0
2013-03-18 12:50:00,51.53,51.55,51.51,51.54,2800.0,45.1012,45.1187,45.0837,45.11,2800.0
2013-03-18 12:55:00,51.54,51.59,51.54,51.57,3500.0,45.11,45.1537,45.11,45.1362,3500.0
2013-03-18 13:00:00,51.57,51.58,51.55,51.55,2700.0,45.1362,45.145,45.1187,45.1187,2700.0
2013-03-18 13:05:00,51.56,51.58,51.56,51.57,1000.0,45.1275,45.145,45.1275,45.1362,1000.0
2013-03-18 13:10:00,51.58,51.65,51.58,51.65,8400.0,45.145,45.2062,45.145,45.2062,8400.0
2013-03-18 13:15:00,51.65,51.67,51.63,51.67,4200.0,45.2062,45.2238,45.1887,45.2238,4200.0
2013-03-18 13:20:00,51.67,51.7,51.65,51.7,9000.0,45.2238,45.25,45.2062,45.25,9000.0
2013-03-18 13:25:00,51.69,51.71,51.61,51.61,7500.0,45.2413,45.2588,45.1712,45.1712,7500.0
2013-03-18 13:30:00,51.61,51.65,51.56,51.57,5400.0,45.1712,45.2062,45.1275,45.1362,5400.0
2013-03-18 13:35:00,51.55,51.55,51.47,51.48,6800.0,45.1187,45.1187,45.0487,45.0575,6800.0
2013-03-18 13:40:00,51.46,51.5,51.45,51.48,4800.0,45.04,45.075,45.0312,45.0575,4800.0
2013-03-18 13:45:00,51.47,51.48,51.45,51.48,5300.0,45.0487,45.0575,45.0312,45.0575,5300.0
2013-03-18 13:50:00,51.48,51.48,51.37,51.37,4500.0,45.0575,45.0575,44.9612,44.9612,4500.0
2013-03-18 13:55:00,51.37,51.41,51.33,51.34,8800.0,44.9612,44.9962,44.9262,44.9349,8800.0
2013-03-18 14:00:00,51.33,51.38,51.33,51.37,4600.0,44.9262,44.9699,44.9262,44.9612,4600.0
2013-03-18 14:05:00,51.38,51.44,51.38,51.44,3800.0,44.9699,45.0224,44.9699,45.0224,3800.0
2013-03-18 14:10:00,51.45,51.51,51.45,51.51,4800.0,45.0312,45.0837,45.0312,45.0837,4800.0
2013-03-18 14:15:00,51.53,51.58,51.53,51.54,7300.0,45.1012,45.145,45.1012,45.11,7300.0
2013-03-18 14:20:00,51.54,51.56,51.51,51.55,3600.0,45.11,45.1275,45.0837,45.1187,3600.0
2013-03-18 14:25:00,51.56,51.6,51.53,51.6,5600.0,45.1275,45.1625,45.1012,45.1625,5600.0
2013-03-18 14:30:00,51.59,51.63,51.59,51.62,7900.0,45.1537,45.1887,45.1537,45.18,7900.0
2013-03-18 14:35:00,51.61,51.63,51.56,51.59,5900.0,45.1712,45.1887,45.1275,45.1537,5900.0
2013-03-18 14:40:00,51.6,51.67,51.6,51.67,6300.0,45.1625,45.2238,45.1625,45.2238,6300.0
2013-03-18 14:45:00,51.66,51.69,51.6,51.62,8500.0,45.215,45.2413,45.1625,45.18,8500.0
2013-03-18 14:50:00,51.62,51.62,51.58,51.61,2600.0,45.18,45.18,45.145,45.1712,2600.0
2013-03-18 14:55:00,51.6,51.61,51.52,51.53,8300.0,45.1625,45.1712,45.0925,45.1012,8300.0
2013-03-18 15:00:00,51.53,51.53,51.44,51.44,8400.0,45.1012,45.1012,45.0224,45.0224,8400.0
2013-03-18 15:05:00,51.45,51.56,51.45,51.55,9300.0,45.0312,45.1275,45.0312,45.1187,9300.0
2013-03-18 15:10:00,51.54,51.64,51.54,51.61,10100.0,45.11,45.1975,45.11,45.1712,10100.0
2013-03-18 15:15:00,51.6,51.64,51.52,51.55,9200.0,45.1625,45.1975,45.0925,45.1187,9200.0
2013-03-18 15:20:00,51.54,51.54,51.44,51.5,14000.0,45.11,45.11,45.0224,45.075,14000.0
2013-03-18 15:25:00,51.52,51.52,51.43,51.46,7500.0,45.0925,45.0925,45.0137,45.04,7500.0
2013-03-18 15:30:00,51.46,51.5,51.41,51.45,12600.0,45.04,45.075,44.9962,45.0312,12600.0
2013-03-18 15:35:00,51.45,51.47,51.4,51.44,10900.0,45.0312,45.0487,44.9874,45.0224,10900.0
2013-03-18 15:40:00,51.44,51.47,51.37,51.43,10800.0,45.0224,45.0487,44.9612,45.0137,10800.0
2013-03-18 15:45:00,51.42,51.47,51.36,51.38,20700.0,45.0049,45.0487,44.9524,44.9699,20700.0
2013-03-18 15:50:00,51.37,51.43,51.34,51.4,20300.0,44.9612,45.0137,44.9349,44.9874,20300.0
2013-03-18 15:55:00,51.42,51.47,51.38,51.42,44600.0,45.0049,45.0487,44.9699,45.0049,44600.0
2013-03-19 09:30:00,51.44,51.67,51.42,51.63,26900.0,45.0224,45.2238,45.0049,45.1887,26900.0
2013-03-19 09:35:00,51.49,51.54,51.25,51.25,6100.0,45.0662,45.11,44.8562,44.8562,6100.0
2013-03-19 09:40:00,51.25,51.25,51.08,51.2,21300.0,44.8562,44.8562,44.7074,44.8124,21300.0
2013-03-19 09:45:00,51.2,51.26,51.16,51.22,7500.0,44.8124,44.8649,44.7774,44.8299,7500.0
2013-03-19 09:50:00,51.22,51.27,51.11,51.11,8500.0,44.8299,44.8737,44.7336,44.7336,8500.0
2013-03-19 09:55:00,51.15,51.16,51.03,51.11,7500.0,44.7686,44.7774,44.6636,44.7336,7500.0
2013-03-19 10:00:00,51.08,51.11,51.05,51.1,7700.0,44.7074,44.7336,44.6811,44.7249,7700.0
2013-03-19 10:05:00,51.09,51.12,51.04,51.12,9700.0,44.7161,44.7424,44.6723,44.7424,9700.0
2013-03-19 10:10:00,51.11,51.16,51.1,51.16,3800.0,44.7336,44.7774,44.7249,44.7774,3800.0
2013-03-19 10:15:00,51.15,51.17,51.03,51.04,28100.0,44.7686,44.7861,44.6636,44.6723,28100.0
2013-03-19 10:20:00,51.03,51.05,50.86,50.87,13100.0,44.6636,44.6811,44.5148,44.5236,13100.0
2013-03-19 10:25:00,50.87,50.87,50.68,50.69,15700.0,44.5236,44.5236,44.3573,44.366,15700.0
2013-03-19 10:30:00,50.7,50.82,50.7,50.8,10000.0,44.3748,44.4798,44.3748,44.4623,10000.0
2013-03-19 10:35:00,50.82,50.87,50.81,50.87,8700.0,44.4798,44.5236,44.471,44.5236,8700.0
2013-03-19 10:40:00,50.87,50.91,50.87,50.91,6500.0,44.5236,44.5586,44.5236,44.5586,6500.0
2013-03-19 10:45:00,50.9,50.94,50.85,50.86,17700.0,44.5498,44.5848,44.5061,44.5148,17700.0
2013-03-19 10:50:00,50.88,50.91,50.86,50.86,8600.0,44.5323,44.5586,44.5148,44.5148,8600.0
2013-03-19 10:55:00,50.86,50.92,50.86,50.91,7800.0,44.5148,44.5673,44.5148,44.5586,7800.0
2013-03-19 11:00:00,50.93,50.93,50.86,50.93,9800.0,44.5761,44.5761,44.5148,44.5761,9800.0
2013-03-19 11:05:00,50.93,50.94,50.87,50.87,7300.0,44.5761,44.5848,44.5236,44.5236,7300.0
2013-03-19 11:10:00,50.9,50.99,50.89,50.99,4200.0,44.5498,44.6286,44.5411,44.6286,4200.0
2013-03-19 11:15:00,50.96,51.0,50.96,50.99,6500.0,44.6023,44.6373,44.6023,44.6286,6500.0
2013-03-19 11:20:00,50.99,50.99,50.94,50.95,8000.0,44.6286,44.6286,44.5848,44.5936,8000.0
2013-03-19 11:25:00,50.94,50.95,50.91,50.91,3000.0,44.5848,44.5936,44.5586,44.5586,3000.0
2013-03-19 11:30:00,50.92,50.95,50.86,50.89,8100.0,44.5673,44.5936,44.5148,44.5411,8100.0
2013-03-19 11:35:00,50.87,50.87,50.81,50.83,10000.0,44.5236,44.5236,44.471,44.4885,10000.0
2013-03-19 11:40:00,50.82,50.83,50.78,50.79,6100.0,44.4798,44.4885,44.4448,44.4535,6100.0
2013-03-19 11:45:00,50.78,50.8,50.63,50.64,7200.0,44.4448,44.4623,44.3135,44.3223,7200.0
2013-03-19 11:50:00,50.64,50.65,50.45,50.5,36800.0,44.3223,44.331,44.156,44.1997,36800.0
2013-03-19 11:55:00,50.5,50.51,50.35,50.37,24800.0,44.1997,44.2085,44.0684,44.0859,24800.0
2013-03-19 12:00:00,50.36,50.56,50.36,50.55,9800.0,44.0772,44.2522,44.0772,44.2435,9800.0
2013-03-19 12:05:00,50.56,50.57,50.48,50.51,14300.0,44.2522,44.261,44.1822,44.2085,14300.0
2013-03-19 12:10:00,50.52,50.56,50.47,50.56,24200.0,44.2172,44.2522,44.1735,44.2522,24200.0
2013-03-19 12:15:00,50.58,50.58,50.49,50.55,12400.0,44.2697,44.2697,44.191,44.2435,12400.0
2013-03-19 12:20:00,50.55,50.58,50.5,50.52,18200.0,44.2435,44.2697,44.1997,44.2172,18200.0
2013-03-19 12:25:00,50.52,50.58,50.5,50.55,8300.0,44.2172,44.2697,44.1997,44.2435,8300.0
2013-03-19 12:30:00,50.56,50.57,50.52,50.54,9100.0,44.2522,44.261,44.2172,44.2347,9100.0
2013-03-19 12:35:00,50.56,50.6,50.56,50.6,2400.0,44.2522,44.2872,44.2522,44.2872,2400.0
2013-03-19 12:40:00,50.61,50.68,50.61,50.64,6300.0,44.296,44.3573,44.296,44.3223,6300.0
2013-03-19 12:45:00,50.63,50.63,50.57,50.58,4500.0,44.3135,44.3135,44.261,44.2697,4500.0
2013-03-19 12:50:00,50.57,50.59,50.53,50.53,5000.0,44.261,44.2785,44.226,44.226,5000.0
2013-03-19 12:55:00,50.53,50.55,50.5,50.54,5400.0,44.226,44.2435,44.1997,44.2347,5400.0
2013-03-19 13:00:00,50.55,50.57,50.52,50.52,18500.0,44.2435,44.261,44.2172,44.2172,18500.0
2013-03-19 13:05:00,50.52,50.59,50.52,50.54,11300.0,44.2172,44.2785,44.2172,44.2347,11300.0
2013-03-19 13:10:00,50.55,50.58,50.51,50.51,6100.0,44.2435,44.2697,44.2085,44.2085,6100.0
2013-03-19 13:15:00,50.52,50.52,50.38,50.41,5100.0,44.2172,44.2172,44.0947,44.1209,5100.0
2013-03-19 13:20:00,50.39,50.46,50.35,50.46,9500.0,44.1034,44.1647,44.0684,44.1647,9500.0
2013-03-19 13:25:00,50.46,50.5,50.43,50.48,12300.0,44.1647,44.1997,44.1385,44.1822,12300.0
2013-03-19 13:30:00,50.48,50.59,50.45,50.58,12700.0,44.1822,44.2785,44.156,44.2697,12700.0
2013-03-19 13:35:00,50.57,50.57,50.46,50.5,7500.0,44.261,44.261,44.1647,44.1997,7500.0
2013-03-19 13:40:00,50.49,50.52,50.45,50.52,5100.0,44.191,44.2172,44.156,44.2172,5100.0
2013-03-19 13:45:00,50.53,50.56,50.51,50.51,3700.0,44.226,44.2522,44.2085,44.2085,3700.0
2013-03-19 13:50:00,50.53,50.57,50.49,50.5,57100.0,44.226,44.261,44.191,44.1997,57100.0
2013-03-19 13:55:00,50.51,50.55,50.51,50.51,10700.0,44.2085,44.2435,44.2085,44.2085,10700.0
2013-03-19 14:00:00,50.51,50.55,50.51,50.55,10000.0,44.2085,44.2435,44.2085,44.2435,10000.0
2013-03-19 14:05:00,50.55,50.61,50.5,50.59,15000.0,44.2435,44.296,44.1997,44.2785,15000.0
2013-03-19 14:10:00,50.59,50.59,50.55,50.55,6700.0,44.2785,44.2785,44.2435,44.2435,6700.0
2013-03-19 14:15:00,50.56,50.6,50.47,50.51,11500.0,44.2522,44.2872,44.1735,44.2085,11500.0
2013-03-19 14:20:00,50.49,50.6,50.48,50.6,4200.0,44.191,44.2872,44.1822,44.2872,4200.0
2013-03-19 14:25:00,50.6,50.64,50.58,50.62,4600.0,44.2872,44.3223,44.2697,44.3047,4600.0
2013-03-19 14:30:00,50.62,50.75,50.62,50.71,12200.0,44.3047,44.4185,44.3047,44.3835,12200.0
2013-03-19 14:35:00,50.72,50.74,50.69,50.73,3700.0,44.3923,44.4098,44.366,44.401,3700.0
2013-03-19 14:40:00,50.75,50.75,50.7,50.73,6500.0,44.4185,44.4185,44.3748,44.401,6500.0
2013-03-19 14:45:00,50.74,50.77,50.71,50.76,5100.0,44.4098,44.436,44.3835,44.4273,5100.0
2013-03-19 14:50:00,50.74,50.75,50.72,50.75,5100.0,44.4098,44.4185,44.3923,44.4185,5100.0
2013-03-19 14:55:00,50.75,50.75,50.69,50.69,17800.0,44.4185,44.4185,44.366,44.366,17800.0
2013-03-19 15:00:00,50.69,50.77,50.69,50.69,9600.0,44.366,44.436,44.366,44.366,9600.0
2013-03-19 15:05:00,50.68,50.71,50.64,50.67,8900.0,44.3573,44.3835,44.3223,44.3485,8900.0
2013-03-19 15:10:00,50.69,50.83,50.62,50.82,15200.0,44.366,44.4885,44.3047,44.4798,15200.0
2013-03-19 15:15:00,50.82,50.91,50.73,50.78,13000.0,44.4798,44.5586,44.401,44.4448,13000.0
2013-03-19 15:20:00,50.75,50.76,50.59,50.66,14100.0,44.4185,44.4273,44.2785,44.3398,14100.0
2013-03-19 15:25:00,50.67,50.71,50.58,50.65,10900.0,44.3485,44.3835,44.2697,44.331,10900.0
2013-03-19 15:30:00,50.64,50.68,50.6,50.64,20700.0,44.3223,44.3573,44.2872,44.3223,20700.0
2013-03-19 15:35:00,50.65,50.7,50.6,50.67,17100.0,44.331,44.3748,44.2872,44.3485,17100.0
2013-03-19 15:40:00,50.66,50.69,50.58,50.61,22800.0,44.3398,44.366,44.2697,44.296,22800.0
2013-03-19 15:45:00,50.61,50.71,50.55,50.62,33200.0,44.296,44.3835,44.2435,44.3047,33200.0
2013-03-19 15:50:00,50.63,50.73,50.63,50.7,29300.0,44.3135,44.401,44.3135,44.3748,29300.0
2013-03-19 15:55:00,50.7,50.71,50.63,50.67,66800.0,44.3748,44.3835,44.3135,44.3485,66800.0
2013-03-20 09:30:00,51.16,51.5,51.1,51.44,35000.0,44.7774,45.075,44.7249,45.0224,35000.0
2013-03-20 09:35:00,51.44,51.79,51.44,51.79,29900.0,45.0224,45.3288,45.0224,45.3288,29900.0
2013-03-20 09:40:00,51.74,51.95,51.72,51.77,28900.0,45.285,45.4688,45.2675,45.3113,28900.0
2013-03-20 09:45:00,51.76,51.79,51.6,51.61,5500.0,45.3025,45.3288,45.1625,45.1712,5500.0
2013-03-20 09:50:00,51.64,51.84,51.64,51.76,10000.0,45.1975,45.3725,45.1975,45.3025,10000.0
2013-03-20 09:55:00,51.81,51.81,51.64,51.68,15400.0,45.3463,45.3463,45.1975,45.2325,15400.0
2013-03-20 10:00:00,51.67,51.67,51.43,51.48,12600.0,45.2238,45.2238,45.0137,45.0575,12600.0
2013-03-20 10:05:00,51.5,51.51,51.38,51.4,15500.0,45.075,45.0837,44.9699,44.9874,15500.0
2013-03-20 10:10:00,51.41,51.54,51.39,51.43,23700.0,44.9962,45.11,44.9787,45.0137,23700.0
2013-03-20 10:15:00,51.47,51.51,51.33,51.4,16000.0,45.0487,45.0837,44.9262,44.9874,16000.0
2013-03-20 10:20:00,51.4,51.42,51.23,51.41,6900.0,44.9874,45.0049,44.8386,44.9962,6900.0
2013-03-20 10:25:00,51.42,51.5,51.42,51.48,6700.0,45.0049,45.075,45.0049,45.0575,6700.0
2013-03-20 10:30:00,51.48,51.5,51.45,51.48,9900.0,45.0575,45.075,45.0312,45.0575,9900.0
2013-03-20 10:35:00,51.5,51.5,51.29,51.36,6400.0,45.075,45.075,44.8912,44.9524,6400.0
2013-03-20 10:40:00,51.36,51.38,51.25,51.33,9100.0,44.9524,44.9699,44.8562,44.9262,9100.0
2013-03-20 10:45:00,51.31,51.44,51.26,51.42,15300.0,44.9087,45.0224,44.8649,45.0049,15300.0
2013-03-20 10:50:00,51.42,51.43,51.38,51.42,6600.0,45.0049,45.0137,44.9699,45.0049,6600.0
2013-03-20 10:55:00,51.45,51.5,51.31,51.39,19500.0,45.0312,45.075,44.9087,44.9787,19500.0
2013-03-20 11:00:00,51.38,51.39,51.3,51.33,50900.0,44.9699,44.9787,44.8999,44.9262,50900.0
2013-03-20 11:05:00,51.32,51.46,51.32,51.45,9400.0,44.9174,45.04,44.9174,45.0312,9400.0
2013-03-20 11:10:00,51.46,51.51,51.44,51.5,9100.0,45.04,45.0837,45.0224,45.075,9100.0
2013-03-20 11:15:00,51.5,51.5,51.45,51.45,12800.0,45.075,45.075,45.0312,45.0312,12800.0
2013-03-20 11:20:00,51.45,51.5,51.44,51.49,12300.0,45.0312,45.075,45.0224,45.0662,12300.0
2013-03-20 11:25:00,51.49,51.5,51.47,51.49,9500.0,45.0662,45.075,45.0487,45.0662,9500.0
2013-03-20 11:30:00,51.5,51.5,51.48,51.49,4400.0,45.075,45.075,45.0575,45.0662,4400.0
2013-03-20 11:35:00,51.48,51.51,51.43,51.45,11100.0,45.0575,45.0837,45.0137,45.0312,11100.0
2013-03-20 11:40:00,51.44,51.45,51.41,51.45,9000.0,45.0224,45.0312,44.9962,45.0312,9000.0
2013-03-20 11:45:00,51.45,51.49,51.4,51.48,18600.0,45.0312,45.0662,44.9874,45.0575,18600.0
2013-03-20 11:50:00,51.47,51.5,51.46,51.48,5300.0,45.0487,45.075,45.04,45.0575,5300.0
2013-03-20 11:55:00,51.49,51.5,51.45,51.47,3800.0,45.0662,45.075,45.0312,45.0487,3800.0
2013-03-20 12:00:00,51.49,51.5,51.48,51.49,3500.0,45.0662,45.075,45.0575,45.0662,3500.0
2013-03-20 12:05:00,51.48,51.5,51.46,51.49,7400.0,45.0575,45.075,45.04,45.0662,7400.0
2013-03-20 12:10:00,51.49,51.49,51.44,51.48,6300.0,45.0662,45.0662,45.0224,45.0575,6300.0
2013-03-20 12:15:00,51.48,51.49,51.46,51.49,3800.0,45.0575,45.0662,45.04,45.0662,3800.0
2013-03-20 12:20:00,51.48,51.48,51.47,51.47,7400.0,45.0575,45.0575,45.0487,45.0487,7400.0
2013-03-20 12:25:00,51.48,51.5,51.47,51.5,10400.0,45.0575,45.075,45.0487,45.075,10400.0
2013-03-20 12:30:00,51.5,51.51,51.46,51.47,15800.0,45.075,45.0837,45.04,45.0487,15800.0
2013-03-20 12:35:00,51.46,51.53,51.44,51.49,19600.0,45.04,45.1012,45.0224,45.0662,19600.0
2013-03-20 12:40:00,51.49,51.57,51.48,51.56,7100.0,45.0662,45.1362,45.0575,45.1275,7100.0
2013-03-20 12:45:00,51.56,51.62,51.56,51.6,7600.0,45.1275,45.18,45.1275,45.1625,7600.0
2013-03-20 12:50:00,51.62,51.68,51.61,51.63,12800.0,45.18,45.2325,45.1712,45.1887,12800.0
2013-03-20 12:55:00,51.62,51.66,51.6,51.62,6100.0,45.18,45.215,45.1625,45.18,6100.0
2013-03-20 13:00:00,51.62,51.66,51.59,51.61,3600.0,45.18,45.215,45.1537,45.1712,3600.0
2013-03-20 13:05:00,51.59,51.63,51.58,51.63,3400.0,45.1537,45.1887,45.145,45.1887,3400.0
2013-03-20 13:10:00,51.63,51.69,51.63,51.69,4500.0,45.1887,45.2413,45.1887,45.2413,4500.0
2013-03-20 13:15:00,51.69,51.69,51.66,51.69,4500.0,45.2413,45.2413,45.215,45.2413,4500.0
2013-03-20 13:20:00,51.69,51.74,51.69,51.74,3300.0,45.2413,45.285,45.2413,45.285,3300.0
2013-03-20 13:25:00,51.74,51.74,51.6,51.6,7100.0,45.285,45.285,45.1625,45.1625,7100.0
2013-03-20 13:30:00,51.6,51.66,51.6,51.61,7100.0,45.1625,45.215,45.1625,45.1712,7100.0
2013-03-20 13:35:00,51.61,51.64,51.6,51.6,3900.0,45.1712,45.1975,45.1625,45.1625,3900.0
2013-03-20 13:40:00,51.6,51.65,51.6,51.61,5100.0,45.1625,45.2062,45.1625,45.1712,5100.0
2013-03-20 13:45:00,51.61,51.65,51.6,51.62,3300.0,45.1712,45.2062,45.1625,45.18,3300.0
2013-03-20 13:50:00,51.61,51.61,51.52,51.61,10000.0,45.1712,45.1712,45.0925,45.1712,10000.0
2013-03-20 13:55:00,51.62,51.65,51.55,51.6,7200.0,45.18,45.2062,45.1187,45.1625,7200.0
2013-03-20 14:00:00,51.59,51.65,51.54,51.56,9100.0,45.1537,45.2062,45.11,45.1275,9100.0
2013-03-20 14:05:00,51.56,51.66,51.56,51.59,8400.0,45.1275,45.215,45.1275,45.1537,8400.0
2013-03-20 14:10:00,51.59,51.68,51.59,51.65,8500.0,45.1537,45.2325,45.1537,45.2062,8500.0
2013-03-20 14:15:00,51.65,51.75,51.65,51.69,14000.0,45.2062,45.2938,45.2062,45.2413,14000.0
2013-03-20 14:20:00,51.7,51.89,51.66,51.86,15200.0,45.25,45.4163,45.215,45.39,15200.0
2013-03-20 14:25:00,51.85,51.85,51.73,51.73,19200.0,45.3813,45.3813,45.2763,45.2763,19200.0
2013-03-20 14:30:00,51.73,51.73,51.66,51.66,13000.0,45.2763,45.2763,45.215,45.215,13000.0
2013-03-20 14:35:00,51.67,51.73,51.66,51.7,15900.0,45.2238,45.2763,45.215,45.25,15900.0
2013-03-20 14:40:00,51.71,51.77,51.7,51.75,17900.0,45.2588,45.3113,45.25,45.2938,17900.0
2013-03-20 14:45:00,51.76,51.76,51.69,51.7,20500.0,45.3025,45.3025,45.2413,45.25,20500.0
2013-03-20 14:50:00,51.7,51.74,51.69,51.74,22700.0,45.25,45.285,45.2413,45.285,22700.0
2013-03-20 14:55:00,51.73,51.73,51.65,51.69,22000.0,45.2763,45.2763,45.2062,45.2413,22000.0
2013-03-20 15:00:00,51.7,51.71,51.61,51.66,22300.0,45.25,45.2588,45.1712,45.215,22300.0
2013-03-20 15:05:00,51.66,51.75,51.66,51.75,26000.0,45.215,45.2938,45.215,45.2938,26000.0
2013-03-20 15:10:00,51.75,51.81,51.7,51.81,39300.0,45.2938,45.3463,45.25,45.3463,39300.0
2013-03-20 15:15:00,51.82,51.89,51.81,51.88,19800.0,45.355,45.4163,45.3463,45.4076,19800.0
2013-03-20 15:20:00,51.89,51.92,51.87,51.9,34800.0,45.4163,45.4426,45.3988,45.4251,34800.0
2013-03-20 15:25:00,51.9,51.91,51.83,51.86,35000.0,45.4251,45.4338,45.3638,45.39,35000.0
2013-03-20 15:30:00,51.84,51.87,51.79,51.79,23100.0,45.3725,45.3988,45.3288,45.3288,23100.0
2013-03-20 15:35:00,51.8,51.86,51.79,51.85,24100.0,45.3375,45.39,45.3288,45.3813,24100.0
2013-03-20 15:40:00,51.84,51.95,51.84,51.94,39300.0,45.3725,45.4688,45.3725,45.4601,39300.0
2013-03-20 15:45:00,51.93,51.99,51.91,51.99,64400.0,45.4513,45.5038,45.4338,45.5038,64400.0
2013-03-20 15:50:00,51.98,51.98,51.83,51.86,63400.0,45.4951,45.4951,45.3638,45.39,63400.0
2013-03-20 15:55:00,51.86,51.9,51.75,51.89,138000.0,45.39,45.4251,45.2938,45.4163,138000.0
2013-03-21 09:30:00,51.38,51.6,51.38,51.51,28100.0,44.9699,45.1625,44.9699,45.0837,28100.0
2013-03-21 09:35:00,51.51,51.64,51.45,51.62,9200.0,45.0837,45.1975,45.0312,45.18,9200.0
2013-03-21 09:40:00,51.66,51.67,51.61,51.61,10000.0,45.215,45.2238,45.1712,45.1712,10000.0
2013-03-21 09:45:00,51.66,51.71,51.61,51.69,10300.0,45.215,45.2588,45.1712,45.2413,10300.0
2013-03-21 09:50:00,51.69,51.8,51.69,51.79,7200.0,45.2413,45.3375,45.2413,45.3288,7200.0
2013-03-21 09:55:00,51.79,51.88,51.79,51.86,11900.0,45.3288,45.4076,45.3288,45.39,11900.0
2013-03-21 10:00:00,51.88,51.92,51.82,51.84,14400.0,45.4076,45.4426,45.355,45.3725,14400.0
2013-03-21 10:05:00,51.84,51.85,51.7,51.75,8300.0,45.3725,45.3813,45.25,45.2938,8300.0
2013-03-21 10:10:00,51.75,51.76,51.63,51.68,10500.0,45.2938,45.3025,45.1887,45.2325,10500.0
2013-03-21 10:15:00,51.68,51.69,51.61,51.61,12400.0,45.2325,45.2413,45.1712,45.1712,12400.0
2013-03-21 10:20:00,51.61,51.65,51.58,51.64,10100.0,45.1712,45.2062,45.145,45.1975,10100.0
2013-03-21 10:25:00,51.64,51.65,51.57,51.64,12500.0,45.1975,45.2062,45.1362,45.1975,12500.0
2013-03-21 10:30:00,51.63,51.67,51.6,51.67,6600.0,45.1887,45.2238,45.1625,45.2238,6600.0
2013-03-21 10:35:00,51.7,51.73,51.62,51.62,7200.0,45.25,45.2763,45.18,45.18,7200.0
2013-03-21 10:40:00,51.64,51.75,51.64,51.66,7500.0,45.1975,45.2938,45.1975,45.215,7500.0
2013-03-21 10:45:00,51.65,51.73,51.65,51.72,6900.0,45.2062,45.2763,45.2062,45.2675,6900.0
2013-03-21 10:50:00,51.71,51.74,51.6,51.63,8700.0,45.2588,45.285,45.1625,45.1887,8700.0
2013-03-21 10:55:00,51.63,51.65,51.62,51.62,4800.0,45.1887,45.2062,45.18,45.18,4800.0
2013-03-21 11:00:00,51.62,51.63,51.53,51.59,12100.0,45.18,45.1887,45.1012,45.1537,12100.0
2013-03-21 11:05:00,51.57,51.64,51.57,51.59,9200.0,45.1362,45.1975,45.1362,45.1537,9200.0
2013-03-21 11:10:00,51.6,51.61,51.55,51.55,12700.0,45.1625,45.1712,45.1187,45.1187,12700.0
2013-03-21 11:15:00,51.56,51.64,51.55,51.64,5800.0,45.1275,45.1975,45.1187,45.1975,5800.0
2013-03-21 11:20:00,51.65,51.7,51.62,51.7,5700.0,45.2062,45.25,45.18,45.25,5700.0
2013-03-21 11:25:00,51.7,51.71,51.67,51.67,6000.0,45.25,45.2588,45.2238,45.2238,6000.0
2013-03-21 11:30:00,51.68,51.72,51.67,51.69,5500.0,45.2325,45.2675,45.2238,45.2413,5500.0
2013-03-21 11:35:00,51.68,51.74,51.68,51.74,5400.0,45.2325,45.285,45.2325,45.285,5400.0
2013-03-21 11:40:00,51.75,51.79,51.74,51.79,6100.0,45.2938,45.3288,45.285,45.3288,6100.0
2013-03-21 11:45:00,51.79,51.8,51.77,51.78,3600.0,45.3288,45.3375,45.3113,45.32,3600.0
2013-03-21 11:50:00,51.76,51.8,51.63,51.65,12200.0,45.3025,45.3375,45.1887,45.2062,12200.0
2013-03-21 11:55:00,51.64,51.68,51.64,51.67,4000.0,45.1975,45.2325,45.1975,45.2238,4000.0
2013-03-21 12:00:00,51.67,51.74,51.67,51.73,3600.0,45.2238,45.285,45.2238,45.2763,3600.0
2013-03-21 12:05:00,51.74,51.75,51.68,51.68,4500.0,45.285,45.2938,45.2325,45.2325,4500.0
2013-03-21 12:10:00,51.68,51.72,51.67,51.7,6300.0,45.2325,45.2675,45.2238,45.25,6300.0
2013-03-21 12:15:00,51.7,51.7,51.65,51.68,5100.0,45.25,45.25,45.2062,45.2325,5100.0
2013-03-21 12:20:00,51.67,51.68,51.66,51.66,3600.0,45.2238,45.2325,45.215,45.215,3600.0
2013-03-21 12:25:00,51.68,51.68,51.61,51.64,4300.0,45.2325,45.2325,45.1712,45.1975,4300.0
2013-03-21 12:30:00,51.64,51.64,51.57,51.57,8600.0,45.1975,45.1975,45.1362,45.1362,8600.0
2013-03-21 12:35:00,51.58,51.63,51.58,51.63,4400.0,45.145,45.1887,45.145,45.1887,4400.0
2013-03-21 12:40:00,51.63,51.65,51.61,51.61,5100.0,45.1887,45.2062,45.1712,45.1712,5100.0
2013-03-21 12:45:00,51.61,51.63,51.6,51.61,4900.0,45.1712,45.1887,45.1625,45.1712,4900.0
2013-03-21 12:50:00,51.61,51.65,51.61,51.61,2500.0,45.1712,45.2062,45.1712,45.1712,2500.0
2013-03-21 12:55:00,51.6,51.61,51.57,51.57,7400.0,45.1625,45.1712,45.1362,45.1362,7400.0
2013-03-21 13:00:00,51.57,51.61,51.55,51.61,7100.0,45.1362,45.1712,45.1187,45.1712,7100.0
2013-03-21 13:05:00,51.6,51.69,51.6,51.65,4100.0,45.1625,45.2413,45.1625,45.2062,4100.0
2013-03-21 13:10:00,51.65,51.68,51.58,51.58,6200.0,45.2062,45.2325,45.145,45.145,6200.0
2013-03-21 13:15:00,51.59,51.59,51.5,51.5,6700.0,45.1537,45.1537,45.075,45.075,6700.0
2013-03-21 13:20:00,51.5,51.53,51.49,51.51,3000.0,45.075,45.1012,45.0662,45.0837,3000.0
2013-03-21 13:25:00,51.46,51.46,51.41,51.41,6900.0,45.04,45.04,44.9962,44.9962,6900.0
2013-03-21 13:30:00,51.42,51.42,51.3,51.31,8700.0,45.0049,45.0049,44.8999,44.9087,8700.0
2013-03-21 13:35:00,51.29,51.3,51.26,51.29,7000.0,44.8912,44.8999,44.8649,44.8912,7000.0
2013-03-21 13:40:00,51.32,51.32,51.23,51.25,7500.0,44.9174,44.9174,44.8386,44.8562,7500.0
2013-03-21 13:45:00,51.23,51.31,51.22,51.3,6800.0,44.8386,44.9087,44.8299,44.8999,6800.0
2013-03-21 13:50:00,51.29,51.32,51.28,51.29,4700.0,44.8912,44.9174,44.8824,44.8912,4700.0
2013-03-21 13:55:00,51.29,51.32,51.29,51.3,5600.0,44.8912,44.9174,44.8912,44.8999,5600.0
2013-03-21 14:00:00,51.3,51.3,51.11,51.13,22100.0,44.8999,44.8999,44.7336,44.7511,22100.0
2013-03-21 14:05:00,51.14,51.14,51.04,51.11,8800.0,44.7599,44.7599,44.6723,44.7336,8800.0
2013-03-21 14:10:00,51.12,51.29,51.1,51.26,11700.0,44.7424,44.8912,44.7249,44.8649,11700.0
2013-03-21 14:15:00,51.25,51.3,51.24,51.29,4600.0,44.8562,44.8999,44.8474,44.8912,4600.0
2013-03-21 14:20:00,51.3,51.35,51.28,51.35,5500.0,44.8999,44.9437,44.8824,44.9437,5500.0
2013-03-21 14:25:00,51.36,51.37,51.34,51.34,4000.0,44.9524,44.9612,44.9349,44.9349,4000.0
2013-03-21 14:30:00,51.35,51.37,51.32,51.32,7400.0,44.9437,44.9612,44.9174,44.9174,7400.0
2013-03-21 14:35:00,51.31,51.35,51.3,51.33,5600.0,44.9087,44.9437,44.8999,44.9262,5600.0
2013-03-21 14:40:00,51.33,51.38,51.32,51.37,5900.0,44.9262,44.9699,44.9174,44.9612,5900.0
2013-03-21 14:45:00,51.37,51.37,51.31,51.33,3500.0,44.9612,44.9612,44.9087,44.9262,3500.0
2013-03-21 14:50:00,51.34,51.35,51.27,51.3,4900.0,44.9349,44.9437,44.8737,44.8999,4900.0
2013-03-21 14:55:00,51.3,51.31,51.29,51.29,4700.0,44.8999,44.9087,44.8912,44.8912,4700.0
2013-03-21 15:00:00,51.29,51.35,51.28,51.35,15500.0,44.8912,44.9437,44.8824,44.9437,15500.0
2013-03-21 15:05:00,51.35,51.37,51.32,51.36,12200.0,44.9437,44.9612,44.9174,44.9524,12200.0
2013-03-21 15:10:00,51.36,51.4,51.36,51.37,12100.0,44.9524,44.9874,44.9524,44.9612,12100.0
2013-03-21 15:15:00,51.37,51.38,51.34,51.36,12300.0,44.9612,44.9699,44.9349,44.9524,12300.0
2013-03-21 15:20:00,51.36,51.4,51.35,51.4,16600.0,44.9524,44.9874,44.9437,44.9874,16600.0
2013-03-21 15:25:00,51.4,51.44,51.4,51.44,12300.0,44.9874,45.0224,44.9874,45.0224,12300.0
2013-03-21 15:30:00,51.44,51.5,51.44,51.49,16300.0,45.0224,45.075,45.0224,45.0662,16300.0
2013-03-21 15:35:00,51.49,51.54,51.48,51.51,25100.0,45.0662,45.11,45.0575,45.0837,25100.0
2013-03-21 15:40:00,51.51,51.51,51.41,51.43,11500.0,45.0837,45.0837,44.9962,45.0137,11500.0
2013-03-21 15:45:00,51.43,51.46,51.33,51.39,30300.0,45.0137,45.04,44.9262,44.9787,30300.0
2013-03-21 15:50:00,51.37,51.4,51.34,51.38,20600.0,44.9612,44.9874,44.9349,44.9699,20600.0
2013-03-21 15:55:00,51.38,51.39,51.31,51.31,47500.0,44.9699,44.9787,44.9087,44.9087,47500.0
2013-03-22 09:30:00,51.45,52.2,51.45,51.89,62000.0,45.0312,45.6876,45.0312,45.4163,62000.0
2013-03-22 09:35:00,51.89,52.07,51.89,52.05,5400.0,45.4163,45.5738,45.4163,45.5563,5400.0
2013-03-22 09:40:00,52.04,52.05,51.66,51.69,8000.0,45.5476,45.5563,45.215,45.2413,8000.0
2013-03-22 09:45:00,51.69,51.73,51.46,51.5,19700.0,45.2413,45.2763,45.04,45.075,19700.0
2013-03-22 09:50:00,51.52,51.56,51.52,51.55,7700.0,45.0925,45.1275,45.0925,45.1187,7700.0
2013-03-22 09:55:00,51.54,51.54,51.36,51.37,7200.0,45.11,45.11,44.9524,44.9612,7200.0
2013-03-22 10:00:00,51.37,51.55,51.36,51.43,6700.0,44.9612,45.1187,44.9524,45.0137,6700.0
2013-03-22 10:05:00,51.45,51.52,51.45,51.5,9900.0,45.0312,45.0925,45.0312,45.075,9900.0
2013-03-22 10:10:00,51.46,51.56,51.43,51.54,31700.0,45.04,45.1275,45.0137,45.11,31700.0
2013-03-22 10:15:00,51.57,51.62,51.56,51.6,33800.0,45.1362,45.18,45.1275,45.1625,33800.0
2013-03-22 10:20:00,51.6,51.64,51.6,51.6,6700.0,45.1625,45.1975,45.1625,45.1625,6700.0
2013-03-22 10:25:00,51.6,51.62,51.55,51.58,9500.0,45.1625,45.18,45.1187,45.145,9500.0
2013-03-22 10:30:00,51.57,51.58,51.44,51.44,8900.0,45.1362,45.145,45.0224,45.0224,8900.0
2013-03-22 10:35:00,51.45,51.53,51.45,51.49,5600.0,45.0312,45.1012,45.0312,45.0662,5600.0
2013-03-22 10:40:00,51.49,51.49,51.35,51.36,5400.0,45.0662,45.0662,44.9437,44.9524,5400.0
2013-03-22 10:45:00,51.33,51.47,51.3,51.38,6000.0,44.9262,45.0487,44.8999,44.9699,6000.0
2013-03-22 10:50:00,51.4,51.46,51.39,51.45,4700.0,44.9874,45.04,44.9787,45.0312,4700.0
2013-03-22 10:55:00,51.46,51.46,51.45,51.46,6300.0,45.04,45.04,45.0312,45.04,6300.0
2013-03-22 11:00:00,51.46,51.6,51.45,51.56,10600.0,45.04,45.1625,45.0312,45.1275,10600.0
2013-03-22 11:05:00,51.56,51.57,51.41,51.47,20800.0,45.1275,45.1362,44.9962,45.0487,20800.0
2013-03-22 11:10:00,51.47,51.5,51.46,51.48,9400.0,45.0487,45.075,45.04,45.0575,9400.0
2013-03-22 11:15:00,51.5,51.52,51.46,51.47,6000.0,45.075,45.0925,45.04,45.0487,6000.0
2013-03-22 11:20:00,51.49,51.51,51.49,51.51,5200.0,45.0662,45.0837,45.0662,45.0837,5200.0
2013-03-22 11:25:00,51.51,51.52,51.4,51.43,10300.0,45.0837,45.0925,44.9874,45.0137,10300.0
2013-03-22 11:30:00,51.43,51.5,51.42,51.49,2700.0,45.0137,45.075,45.0049,45.0662,2700.0
2013-03-22 11:35:00,51.49,51.49,51.43,51.44,2200.0,45.0662,45.0662,45.0137,45.0224,2200.0
2013-03-22 11:40:00,51.42,51.44,51.4,51.42,3200.0,45.0049,45.0224,44.9874,45.0049,3200.0
2013-03-22 11:45:00,51.42,51.47,51.42,51.46,3400.0,45.0049,45.0487,45.0049,45.04,3400.0
2013-03-22 11:50:00,51.47,51.48,51.41,51.45,1900.0,45.0487,45.0575,44.9962,45.0312,1900.0
2013-03-22 11:55:00,51.45,51.46,51.42,51.43,2400.0,45.0312,45.04,45.0049,45.0137,2400.0
2013-03-22 12:00:00,51.44,51.46,51.44,51.45,1800.0,45.0224,45.04,45.0224,45.0312,1800.0
2013-03-22 12:05:00,51.45,51.45,51.37,51.37,3500.0,45.0312,45.0312,44.9612,44.9612,3500.0
2013-03-22 12:10:00,51.38,51.39,51.2,51.22,12400.0,44.9699,44.9787,44.8124,44.8299,12400.0
2013-03-22 12:15:00,51.24,51.32,51.24,51.32,4600.0,44.8474,44.9174,44.8474,44.9174,4600.0
2013-03-22 12:20:00,51.32,51.32,51.23,51.24,11400.0,44.9174,44.9174,44.8386,44.8474,11400.0
2013-03-22 12:25:00,51.27,51.29,51.26,51.27,3300.0,44.8737,44.8912,44.8649,44.8737,3300.0
2013-03-22 12:30:00,51.27,51.3,51.23,51.28,4900.0,44.8737,44.8999,44.8386,44.8824,4900.0
2013-03-22 12:35:00,51.29,51.32,51.28,51.31,3100.0,44.8912,44.9174,44.8824,44.9087,3100.0
2013-03-22 12:40:00,51.29,51.29,51.22,51.23,5100.0,44.8912,44.8912,44.8299,44.8386,5100.0
2013-03-22 12:45:00,51.24,51.26,51.22,51.23,48500.0,44.8474,44.8649,44.8299,44.8386,48500.0
2013-03-22 12:50:00,51.23,51.34,51.23,51.3,25700.0,44.8386,44.9349,44.8386,44.8999,25700.0
2013-03-22 12:55:00,51.29,51.35,51.28,51.3,7400.0,44.8912,44.9437,44.8824,44.8999,7400.0
2013-03-22 13:00:00,51.31,51.38,51.28,51.34,8300.0,44.9087,44.9699,44.8824,44.9349,8300.0
2013-03-22 13:05:00,51.35,51.45,51.35,51.45,1500.0,44.9437,45.0312,44.9437,45.0312,1500.0
2013-03-22 13:10:00,51.46,51.49,51.44,51.48,3800.0,45.04,45.0662,45.0224,45.0575,3800.0
2013-03-22 13:15:00,51.48,51.51,51.46,51.46,5000.0,45.0575,45.0837,45.04,45.04,5000.0
2013-03-22 13:20:00,51.46,51.48,51.43,51.47,4200.0,45.04,45.0575,45.0137,45.0487,4200.0
2013-03-22 13:25:00,51.48,51.53,51.48,51.51,15100.0,45.0575,45.1012,45.0575,45.0837,15100.0
2013-03-22 13:30:00,51.51,51.51,51.36,51.37,16600.0,45.0837,45.0837,44.9524,44.9612,16600.0
2013-03-22 13:35:00,51.37,51.38,51.34,51.35,3300.0,44.9612,44.9699,44.9349,44.9437,3300.0
2013-03-22 13:40:00,51.36,51.39,51.3,51.3,6300.0,44.9524,44.9787,44.8999,44.8999,6300.0
2013-03-22 13:45:00,51.31,51.42,51.31,51.39,5000.0,44.9087,45.0049,44.9087,44.9787,5000.0
2013-03-22 13:50:00,51.39,51.41,51.37,51.37,4500.0,44.9787,44.9962,44.9612,44.9612,4500.0
2013-03-22 13:55:00,51.38,51.38,51.26,51.29,8900.0,44.9699,44.9699,44.8649,44.8912,8900.0
2013-03-22 14:00:00,51.29,51.29,51.22,51.24,6700.0,44.8912,44.8912,44.8299,44.8474,6700.0
2013-03-22 14:05:00,51.24,51.25,51.11,51.14,13700.0,44.8474,44.8562,44.7336,44.7599,13700.0
2013-03-22 14:10:00,51.14,51.21,51.14,51.19,27100.0,44.7599,44.8211,44.7599,44.8036,27100.0
2013-03-22 14:15:00,51.17,51.21,51.17,51.21,10000.0,44.7861,44.8211,44.7861,44.8211,10000.0
2013-03-22 14:20:00,51.21,51.23,51.2,51.2,16100.0,44.8211,44.8386,44.8124,44.8124,16100.0
2013-03-22 14:25:00,51.2,51.26,51.2,51.26,5700.0,44.8124,44.8649,44.8124,44.8649,5700.0
2013-03-22 14:30:00,51.26,51.3,51.23,51.3,19300.0,44.8649,44.8999,44.8386,44.8999,19300.0
2013-03-22 14:35:00,51.31,51.35,51.27,51.33,14200.0,44.9087,44.9437,44.8737,44.9262,14200.0
2013-03-22 14:40:00,51.33,51.34,51.3,51.3,10500.0,44.9262,44.9349,44.8999,44.8999,10500.0
2013-03-22 14:45:00,51.31,51.31,51.3,51.3,4200.0,44.9087,44.9087,44.8999,44.8999,4200.0
2013-03-22 14:50:00,51.3,51.31,51.28,51.3,17700.0,44.8999,44.9087,44.8824,44.8999,17700.0
2013-03-22 14:55:00,51.3,51.3,51.27,51.3,16900.0,44.8999,44.8999,44.8737,44.8999,16900.0
2013-03-22 15:00:00,51.3,51.3,51.25,51.3,23000.0,44.8999,44.8999,44.8562,44.8999,23000.0
2013-03-22 15:05:00,51.3,51.3,51.28,51.28,13000.0,44.8999,44.8999,44.8824,44.8824,13000.0
2013-03-22 15:10:00,51.29,51.31,51.26,51.29,10900.0,44.8912,44.9087,44.8649,44.8912,10900.0
2013-03-22 15:15:00,51.29,51.3,51.26,51.27,19100.0,44.8912,44.8999,44.8649,44.8737,19100.0
2013-03-22 15:20:00,51.27,51.28,51.22,51.26,37500.0,44.8737,44.8824,44.8299,44.8649,37500.0
2013-03-22 15:25:00,51.25,51.25,51.18,51.2,21600.0,44.8562,44.8562,44.7949,44.8124,21600.0
2013-03-22 15:30:00,51.2,51.28,51.19,51.28,13900.0,44.8124,44.8824,44.8036,44.8824,13900.0
2013-03-22 15:35:00,51.28,51.3,51.24,51.26,28800.0,44.8824,44.8999,44.8474,44.8649,28800.0
2013-03-22 15:40:00,51.27,51.29,51.24,51.25,18000.0,44.8737,44.8912,44.8474,44.8562,18000.0
2013-03-22 15:45:00,51.25,51.32,51.21,51.22,54500.0,44.8562,44.9174,44.8211,44.8299,54500.0
2013-03-22 15:50:00,51.22,51.27,51.21,51.22,29400.0,44.8299,44.8737,44.8211,44.8299,29400.0
2013-03-22 15:55:00,51.22,51.33,51.16,51.32,70100.0,44.8299,44.9262,44.7774,44.9174,70100.0
2013-03-25 09:30:00,51.67,52.12,51.67,52.04,23700.0,45.2238,45.6176,45.2238,45.5476,23700.0
2013-03-25 09:35:00,52.0,52.21,52.0,52.21,12500.0,45.5126,45.6964,45.5126,45.6964,12500.0
2013-03-25 09:40:00,52.18,52.2,52.06,52.12,5700.0,45.6701,45.6876,45.5651,45.6176,5700.0
2013-03-25 09:45:00,52.09,52.15,52.06,52.1,8800.0,45.5914,45.6439,45.5651,45.6001,8800.0
2013-03-25 09:50:00,52.11,52.19,52.1,52.13,5100.0,45.6089,45.6789,45.6001,45.6264,5100.0
2013-03-25 09:55:00,52.16,52.16,52.06,52.11,6700.0,45.6526,45.6526,45.5651,45.6089,6700.0
2013-03-25 10:00:00,52.1,52.16,52.06,52.07,10000.0,45.6001,45.6526,45.5651,45.5738,10000.0
2013-03-25 10:05:00,52.07,52.1,52.01,52.08,4000.0,45.5738,45.6001,45.5213,45.5826,4000.0
2013-03-25 10:10:00,52.09,52.11,52.04,52.09,3500.0,45.5914,45.6089,45.5476,45.5914,3500.0
2013-03-25 10:15:00,52.11,52.14,52.05,52.14,9000.0,45.6089,45.6351,45.5563,45.6351,9000.0
2013-03-25 10:20:00,52.13,52.14,52.05,52.05,3200.0,45.6264,45.6351,45.5563,45.5563,3200.0
2013-03-25 10:25:00,52.05,52.05,51.93,51.97,4100.0,45.5563,45.5563,45.4513,45.4863,4100.0
2013-03-25 10:30:00,51.96,52.05,51.94,52.05,3800.0,45.4776,45.5563,45.4601,45.5563,3800.0
2013-03-25 10:35:00,52.03,52.03,51.79,51.8,8700.0,45.5388,45.5388,45.3288,45.3375,8700.0
2013-03-25 10:40:00,51.81,51.81,51.71,51.72,3300.0,45.3463,45.3463,45.2588,45.2675,3300.0
2013-03-25 10:45:00,51.71,51.71,51.59,51.7,6600.0,45.2588,45.2588,45.1537,45.25,6600.0
2013-03-25 10:50:00,51.72,51.72,51.66,51.72,4200.0,45.2675,45.2675,45.215,45.2675,4200.0
2013-03-25 10:55:00,51.7,51.7,51.51,51.55,9200.0,45.25,45.25,45.0837,45.1187,9200.0
2013-03-25 11:00:00,51.55,51.59,51.5,51.58,10000.0,45.1187,45.1537,45.075,45.145,10000.0
2013-03-25 11:05:00,51.59,51.69,51.59,51.69,9200.0,45.1537,45.2413,45.1537,45.2413,9200.0
2013-03-25 11:10:00,51.7,51.74,51.7,51.71,8300.0,45.25,45.285,45.25,45.2588,8300.0
2013-03-25 11:15:00,51.71,51.73,51.52,51.59,13200.0,45.2588,45.2763,45.0925,45.1537,13200.0
2013-03-25 11:20:00,51.58,51.64,51.55,51.63,6600.0,45.145,45.1975,45.1187,45.1887,6600.0
2013-03-25 11:25:00,51.63,51.68,51.63,51.65,5200.0,45.1887,45.2325,45.1887,45.2062,5200.0
2013-03-25 11:30:00,51.65,51.73,51.63,51.72,3300.0,45.2062,45.2763,45.1887,45.2675,3300.0
2013-03-25 11:35:00,51.71,51.75,51.7,51.74,3000.0,45.2588,45.2938,45.25,45.285,3000.0
2013-03-25 11:40:00,51.72,51.79,51.72,51.78,3600.0,45.2675,45.3288,45.2675,45.32,3600.0
2013-03-25 11:45:00,51.8,51.85,51.76,51.84,5500.0,45.3375,45.3813,45.3025,45.3725,5500.0
2013-03-25 11:50:00,51.83,51.87,51.77,51.8,3100.0,45.3638,45.3988,45.3113,45.3375,3100.0
2013-03-25 11:55:00,51.83,51.87,51.83,51.86,4500.0,45.3638,45.3988,45.3638,45.39,4500.0
2013-03-25 12:00:00,51.87,51.89,51.8,51.84,3800.0,45.3988,45.4163,45.3375,45.3725,3800.0
2013-03-25 12:05:00,51.84,51.95,51.84,51.91,13900.0,45.3725,45.4688,45.3725,45.4338,13900.0
2013-03-25 12:10:00,51.91,51.94,51.84,51.94,8000.0,45.4338,45.4601,45.3725,45.4601,8000.0
2013-03-25 12:15:00,51.94,51.95,51.92,51.93,5800.0,45.4601,45.4688,45.4426,45.4513,5800.0
2013-03-25 12:20:00,51.93,51.98,51.91,51.97,16200.0,45.4513,45.4951,45.4338,45.4863,16200.0
2013-03-25 12:25:00,51.96,51.96,51.87,51.87,8400.0,45.4776,45.4776,45.3988,45.3988,8400.0
2013-03-25 12:30:00,51.88,51.94,51.88,51.9,13200.0,45.4076,45.4601,45.4076,45.4251,13200.0
2013-03-25 12:35:00,51.89,51.93,51.88,51.92,6400.0,45.4163,45.4513,45.4076,45.4426,6400.0
2013-03-25 12:40:00,51.91,51.99,51.91,51.95,4100.0,45.4338,45.5038,45.4338,45.4688,4100.0
2013-03-25 12:45:00,51.95,51.95,51.9,51.94,8200.0,45.4688,45.4688,45.4251,45.4601,8200.0
2013-03-25 12:50:00,51.95,51.95,51.88,51.89,14100.0,45.4688,45.4688,45.4076,45.4163,14100.0
2013-03-25 12:55:00,51.89,51.9,51.82,51.82,5400.0,45.4163,45.4251,45.355,45.355,5400.0
2013-03-25 13:00:00,51.8,51.82,51.75,51.8,5400.0,45.3375,45.355,45.2938,45.3375,5400.0
2013-03-25 13:05:00,51.78,51.79,51.73,51.77,12800.0,45.32,45.3288,45.2763,45.3113,12800.0
2013-03-25 13:10:00,51.75,51.79,51.71,51.72,13700.0,45.2938,45.3288,45.2588,45.2675,13700.0
2013-03-25 13:15:00,51.72,51.81,51.71,51.81,12600.0,45.2675,45.3463,45.2588,45.3463,12600.0
2013-03-25 13:20:00,51.81,51.88,51.79,51.88,3700.0,45.3463,45.4076,45.3288,45.4076,3700.0
2013-03-25 13:25:00,51.91,52.0,51.91,51.99,4500.0,45.4338,45.5126,45.4338,45.5038,4500.0
2013-03-25 13:30:00,51.97,51.97,51.87,51.89,3700.0,45.4863,45.4863,45.3988,45.4163,3700.0
2013-03-25 13:35:00,51.89,52.0,51.89,51.99,10600.0,45.4163,45.5126,45.4163,45.5038,10600.0
2013-03-25 13:40:00,51.99,52.12,51.98,52.12,14100.0,45.5038,45.6176,45.4951,45.6176,14100.0
2013-03-25 13:45:00,52.13,52.26,52.08,52.25,13300.0,45.6264,45.7401,45.5826,45.7314,13300.0
2013-03-25 13:50:00,52.28,52.32,52.24,52.32,14000.0,45.7576,45.7927,45.7226,45.7927,14000.0
2013-03-25 13:55:00,52.33,52.44,52.32,52.4,21600.0,45.8014,45.8977,45.7927,45.8627,21600.0
2013-03-25 14:00:00,52.4,52.43,52.33,52.35,8400.0,45.8627,45.8889,45.8014,45.8189,8400.0
2013-03-25 14:05:00,52.35,52.45,52.35,52.41,18500.0,45.8189,45.9064,45.8189,45.8714,18500.0
2013-03-25 14:10:00,52.41,52.45,52.22,52.27,11800.0,45.8714,45.9064,45.7051,45.7489,11800.0
2013-03-25 14:15:00,52.27,52.38,52.27,52.33,9900.0,45.7489,45.8452,45.7489,45.8014,9900.0
2013-03-25 14:20:00,52.34,52.41,52.34,52.36,13900.0,45.8102,45.8714,45.8102,45.8277,13900.0
2013-03-25 14:25:00,52.36,52.38,52.33,52.35,13000.0,45.8277,45.8452,45.8014,45.8189,13000.0
2013-03-25 14:30:00,52.35,52.4,52.33,52.38,17000.0,45.8189,45.8627,45.8014,45.8452,17000.0
2013-03-25 14:35:00,52.38,52.39,52.3,52.35,17400.0,45.8452,45.8539,45.7752,45.8189,17400.0
2013-03-25 14:40:00,52.37,52.41,52.36,52.39,8700.0,45.8364,45.8714,45.8277,45.8539,8700.0
2013-03-25 14:45:00,52.39,52.41,52.36,52.39,13300.0,45.8539,45.8714,45.8277,45.8539,13300.0
2013-03-25 14:50:00,52.4,52.4,52.27,52.29,11300.0,45.8627,45.8627,45.7489,45.7664,11300.0
2013-03-25 14:55:00,52.3,52.3,52.24,52.25,7800.0,45.7752,45.7752,45.7226,45.7314,7800.0
2013-03-25 15:00:00,52.24,52.26,52.13,52.18,20100.0,45.7226,45.7401,45.6264,45.6701,20100.0
2013-03-25 15:05:00,52.17,52.17,52.07,52.09,8700.0,45.6614,45.6614,45.5738,45.5914,8700.0
2013-03-25 15:10:00,52.08,52.18,52.08,52.18,13800.0,45.5826,45.6701,45.5826,45.6701,13800.0
2013-03-25 15:15:00,52.17,52.22,52.15,52.18,26000.0,45.6614,45.7051,45.6439,45.6701,26000.0
2013-03-25 15:20:00,52.14,52.22,52.1,52.14,18200.0,45.6351,45.7051,45.6001,45.6351,18200.0
2013-03-25 15:25:00,52.13,52.19,52.12,52.18,27000.0,45.6264,45.6789,45.6176,45.6701,27000.0
2013-03-25 15:30:00,52.17,52.22,52.15,52.17,9500.0,45.6614,45.7051,45.6439,45.6614,9500.0
2013-03-25 15:35:00,52.16,52.23,52.12,52.2,19800.0,45.6526,45.7139,45.6176,45.6876,19800.0
2013-03-25 15:40:00,52.2,52.2,52.11,52.14,19200.0,45.6876,45.6876,45.6089,45.6351,19200.0
2013-03-25 15:45:00,52.14,52.18,52.1,52.14,33500.0,45.6351,45.6701,45.6001,45.6351,33500.0
2013-03-25 15:50:00,52.14,52.23,52.12,52.22,28100.0,45.6351,45.7139,45.6176,45.7051,28100.0
2013-03-25 15:55:00,52.21,52.28,52.2,52.21,68000.0,45.6964,45.7576,45.6876,45.6964,68000.0
2013-03-26 09:30:00,52.27,52.38,51.9,52.12,56600.0,45.7489,45.8452,45.4251,45.6176,56600.0
2013-03-26 09:35:00,52.11,52.12,51.97,52.02,10800.0,45.6089,45.6176,45.4863,45.5301,10800.0
2013-03-26 09:40:00,52.0,52.08,51.95,52.05,7500.0,45.5126,45.5826,45.4688,45.5563,7500.0
2013-03-26 09:45:00,52.05,52.14,51.96,51.98,22800.0,45.5563,45.6351,45.4776,45.4951,22800.0
2013-03-26 09:50:00,52.02,52.05,51.93,51.99,15900.0,45.5301,45.5563,45.4513,45.5038,15900.0
2013-03-26 09:55:00,51.96,52.02,51.93,51.94,24400.0,45.4776,45.5301,45.4513,45.4601,24400.0
2013-03-26 10:00:00,51.94,51.95,51.81,51.88,29900.0,45.4601,45.4688,45.3463,45.4076,29900.0
2013-03-26 10:05:00,51.86,51.92,51.78,51.84,19600.0,45.39,45.4426,45.32,45.3725,19600.0
2013-03-26 10:10:00,51.86,51.95,51.85,51.91,27600.0,45.39,45.4688,45.3813,45.4338,27600.0
2013-03-26 10:15:00,51.9,51.92,51.81,51.83,12200.0,45.4251,45.4426,45.3463,45.3638,12200.0
2013-03-26 10:20:00,51.83,51.83,51.58,51.7,24500.0,45.3638,45.3638,45.145,45.25,24500.0
2013-03-26 10:25:00,51.71,51.72,51.5,51.52,23000.0,45.2588,45.2675,45.075,45.0925,23000.0
2013-03-26 10:30:00,51.52,51.66,51.5,51.5,32500.0,45.0925,45.215,45.075,45.075,32500.0
2013-03-26 10:35:00,51.54,51.54,51.46,51.47,8900.0,45.11,45.11,45.04,45.0487,8900.0
2013-03-26 10:40:00,51.47,51.47,51.31,51.32,10300.0,45.0487,45.0487,44.9087,44.9174,10300.0
2013-03-26 10:45:00,51.3,51.31,51.22,51.3,7400.0,44.8999,44.9087,44.8299,44.8999,7400.0
2013-03-26 10:50:00,51.28,51.44,51.27,51.44,10800.0,44.8824,45.0224,44.8737,45.0224,10800.0
2013-03-26 10:55:00,51.4,51.45,51.34,51.4,11300.0,44.9874,45.0312,44.9349,44.9874,11300.0
2013-03-26 11:00:00,51.39,51.49,51.36,51.49,7300.0,44.9787,45.0662,44.9524,45.0662,7300.0
2013-03-26 11:05:00,51.49,51.53,51.45,51.51,9700.0,45.0662,45.1012,45.0312,45.0837,9700.0
2013-03-26 11:10:00,51.49,51.51,51.45,51.47,9800.0,45.0662,45.0837,45.0312,45.0487,9800.0
2013-03-26 11:15:00,51.47,51.5,51.44,51.5,11800.0,45.0487,45.075,45.0224,45.075,11800.0
2013-03-26 11:20:00,51.51,51.51,51.45,51.5,7200.0,45.0837,45.0837,45.0312,45.075,7200.0
2013-03-26 11:25:00,51.5,51.52,51.43,51.45,7700.0,45.075,45.0925,45.0137,45.0312,7700.0
2013-03-26 11:30:00,51.42,51.5,51.41,51.49,8200.0,45.0049,45.075,44.9962,45.0662,8200.0
2013-03-26 11:35:00,51.49,51.5,51.45,51.49,11500.0,45.0662,45.075,45.0312,45.0662,11500.0
2013-03-26 11:40:00,51.5,51.5,51.4,51.4,9700.0,45.075,45.075,44.9874,44.9874,9700.0
2013-03-26 11:45:00,51.4,51.43,51.34,51.37,26600.0,44.9874,45.0137,44.9349,44.9612,26600.0
2013-03-26 11:50:00,51.38,51.42,51.36,51.38,12300.0,44.9699,45.0049,44.9524,44.9699,12300.0
2013-03-26 11:55:00,51.39,51.43,51.36,51.39,13200.0,44.9787,45.0137,44.9524,44.9787,13200.0
2013-03-26 12:00:00,51.38,51.48,51.38,51.44,4600.0,44.9699,45.0575,44.9699,45.0224,4600.0
2013-03-26 12:05:00,51.43,51.51,51.39,51.46,35800.0,45.0137,45.0837,44.9787,45.04,35800.0
2013-03-26 12:10:00,51.42,51.5,51.4,51.48,7900.0,45.0049,45.075,44.9874,45.0575,7900.0
2013-03-26 12:15:00,51.47,51.47,51.38,51.44,4300.0,45.0487,45.0487,44.9699,45.0224,4300.0
2013-03-26 12:20:00,51.43,51.44,51.36,51.42,5300.0,45.0137,45.0224,44.9524,45.0049,5300.0
2013-03-26 12:25:00,51.43,51.5,51.43,51.5,7400.0,45.0137,45.075,45.0137,45.075,7400.0
2013-03-26 12:30:00,51.5,51.53,51.49,51.49,10300.0,45.075,45.1012,45.0662,45.0662,10300.0
2013-03-26 12:35:00,51.48,51.53,51.47,51.53,11800.0,45.0575,45.1012,45.0487,45.1012,11800.0
2013-03-26 12:40:00,51.53,51.69,51.53,51.67,10200.0,45.1012,45.2413,45.1012,45.2238,10200.0
2013-03-26 12:45:00,51.68,51.74,51.68,51.74,7800.0,45.2325,45.285,45.2325,45.285,7800.0
2013-03-26 12:50:00,51.72,51.77,51.7,51.77,7700.0,45.2675,45.3113,45.25,45.3113,7700.0
2013-03-26 12:55:00,51.75,51.76,51.72,51.75,5200.0,45.2938,45.3025,45.2675,45.2938,5200.0
2013-03-26 13:00:00,51.75,51.77,51.72,51.75,7700.0,45.2938,45.3113,45.2675,45.2938,7700.0
2013-03-26 13:05:00,51.75,51.77,51.72,51.74,11400.0,45.2938,45.3113,45.2675,45.285,11400.0
2013-03-26 13:10:00,51.74,51.76,51.73,51.74,5700.0,45.285,45.3025,45.2763,45.285,5700.0
2013-03-26 13:15:00,51.74,51.75,51.73,51.74,6700.0,45.285,45.2938,45.2763,45.285,6700.0
2013-03-26 13:20:00,51.74,51.81,51.74,51.81,9200.0,45.285,45.3463,45.285,45.3463,9200.0
2013-03-26 13:25:00,51.82,51.86,51.82,51.82,14500.0,45.355,45.39,45.355,45.355,14500.0
2013-03-26 13:30:00,51.8,51.83,51.75,51.78,12100.0,45.3375,45.3638,45.2938,45.32,12100.0
2013-03-26 13:35:00,51.78,51.81,51.76,51.8,6000.0,45.32,45.3463,45.3025,45.3375,6000.0
2013-03-26 13:40:00,51.81,51.82,51.77,51.82,9100.0,45.3463,45.355,45.3113,45.355,9100.0
2013-03-26 13:45:00,51.82,51.82,51.78,51.81,8400.0,45.355,45.355,45.32,45.3463,8400.0
2013-03-26 13:50:00,51.81,51.82,51.74,51.79,15100.0,45.3463,45.355,45.285,45.3288,15100.0
2013-03-26 13:55:00,51.79,51.82,51.76,51.79,8700.0,45.3288,45.355,45.3025,45.3288,8700.0
2013-03-26 14:00:00,51.78,51.78,51.68,51.7,10100.0,45.32,45.32,45.2325,45.25,10100.0
2013-03-26 14:05:00,51.71,51.71,51.58,51.58,16100.0,45.2588,45.2588,45.145,45.145,16100.0
2013-03-26 14:10:00,51.58,51.68,51.58,51.67,10400.0,45.145,45.2325,45.145,45.2238,10400.0
2013-03-26 14:15:00,51.66,51.72,51.66,51.7,9500.0,45.215,45.2675,45.215,45.25,9500.0
2013-03-26 14:20:00,51.69,51.78,51.68,51.78,6300.0,45.2413,45.32,45.2325,45.32,6300.0
2013-03-26 14:25:00,51.78,51.78,51.74,51.75,9800.0,45.32,45.32,45.285,45.2938,9800.0
2013-03-26 14:30:00,51.76,51.79,51.76,51.77,12700.0,45.3025,45.3288,45.3025,45.3113,12700.0
2013-03-26 14:35:00,51.76,51.81,51.73,51.8,12600.0,45.3025,45.3463,45.2763,45.3375,12600.0
2013-03-26 14:40:00,51.79,51.82,51.77,51.81,12000.0,45.3288,45.355,45.3113,45.3463,12000.0
2013-03-26 14:45:00,51.82,51.82,51.78,51.8,13200.0,45.355,45.355,45.32,45.3375,13200.0
2013-03-26 14:50:00,51.79,51.83,51.77,51.82,10400.0,45.3288,45.3638,45.3113,45.355,10400.0
2013-03-26 14:55:00,51.82,51.87,51.8,51.85,11900.0,45.355,45.3988,45.3375,45.3813,11900.0
2013-03-26 15:00:00,51.86,51.87,51.85,51.86,9400.0,45.39,45.3988,45.3813,45.39,9400.0
2013-03-26 15:05:00,51.87,51.91,51.87,51.9,14800.0,45.3988,45.4338,45.3988,45.4251,14800.0
2013-03-26 15:10:00,51.9,51.95,51.89,51.94,16500.0,45.4251,45.4688,45.4163,45.4601,16500.0
2013-03-26 15:15:00,51.95,52.02,51.95,52.01,17900.0,45.4688,45.5301,45.4688,45.5213,17900.0
2013-03-26 15:20:00,52.02,52.03,51.99,52.0,14400.0,45.5301,45.5388,45.5038,45.5126,14400.0
2013-03-26 15:25:00,52.01,52.03,51.96,51.98,13400.0,45.5213,45.5388,45.4776,45.4951,13400.0
2013-03-26 15:30:00,51.99,52.07,51.97,52.05,13000.0,45.5038,45.5738,45.4863,45.5563,13000.0
2013-03-26 15:35:00,52.04,52.05,52.01,52.03,17900.0,45.5476,45.5563,45.5213,45.5388,17900.0
2013-03-26 15:40:00,52.03,52.05,51.99,52.0,14500.0,45.5388,45.5563,45.5038,45.5126,14500.0
2013-03-26 15:45:00,52.0,52.06,52.0,52.02,28700.0,45.5126,45.5651,45.5126,45.5301,28700.0
2013-03-26 15:50:00,52.02,52.05,52.01,52.02,32000.0,45.5301,45.5563,45.5213,45.5301,32000.0
2013-03-26 15:55:00,52.02,52.09,52.02,52.08,61900.0,45.5301,45.5914,45.5301,45.5826,61900.0
2013-03-27 09:30:00,51.68,51.95,51.54,51.61,20000.0,45.2325,45.4688,45.11,45.1712,20000.0
2013-03-27 09:35:00,51.66,51.66,51.38,51.38,8500.0,45.215,45.215,44.9699,44.9699,8500.0
2013-03-27 09:40:00,51.4,51.57,51.37,51.48,4800.0,44.9874,45.1362,44.9612,45.0575,4800.0
2013-03-27 09:45:00,51.46,51.58,51.44,51.55,5900.0,45.04,45.145,45.0224,45.1187,5900.0
2013-03-27 09:50:00,51.56,51.57,51.48,51.49,3400.0,45.1275,45.1362,45.0575,45.0662,3400.0
2013-03-27 09:55:00,51.49,51.5,51.37,51.37,4500.0,45.0662,45.075,44.9612,44.9612,4500.0
2013-03-27 10:00:00,51.35,51.41,51.27,51.27,15600.0,44.9437,44.9962,44.8737,44.8737,15600.0
2013-03-27 10:05:00,51.29,51.4,51.22,51.36,29300.0,44.8912,44.9874,44.8299,44.9524,29300.0
2013-03-27 10:10:00,51.37,51.48,51.3,51.4,18900.0,44.9612,45.0575,44.8999,44.9874,18900.0
2013-03-27 10:15:00,51.39,51.42,51.35,51.39,6400.0,44.9787,45.0049,44.9437,44.9787,6400.0
2013-03-27 10:20:00,51.39,51.54,51.35,51.46,7600.0,44.9787,45.11,44.9437,45.04,7600.0
2013-03-27 10:25:00,51.44,51.5,51.39,51.42,13100.0,45.0224,45.075,44.9787,45.0049,13100.0
2013-03-27 10:30:00,51.41,51.49,51.38,51.46,14700.0,44.9962,45.0662,44.9699,45.04,14700.0
2013-03-27 10:35:00,51.47,51.49,51.38,51.42,30300.0,45.0487,45.0662,44.9699,45.0049,30300.0
2013-03-27 10:40:00,51.44,51.59,51.44,51.57,40800.0,45.0224,45.1537,45.0224,45.1362,40800.0
2013-03-27 10:45:00,51.6,51.68,51.55,51.66,9100.0,45.1625,45.2325,45.1187,45.215,9100.0
2013-03-27 10:50:00,51.65,51.65,51.59,51.6,22400.0,45.2062,45.2062,45.1537,45.1625,22400.0
2013-03-27 10:55:00,51.59,51.63,51.55,51.55,9600.0,45.1537,45.1887,45.1187,45.1187,9600.0
2013-03-27 11:00:00,51.57,51.62,51.55,51.59,14900.0,45.1362,45.18,45.1187,45.1537,14900.0
2013-03-27 11:05:00,51.59,51.59,51.51,51.57,7400.0,45.1537,45.1537,45.0837,45.1362,7400.0
2013-03-27 11:10:00,51.58,51.65,51.57,51.62,9900.0,45.145,45.2062,45.1362,45.18,9900.0
2013-03-27 11:15:00,51.63,51.78,51.63,51.71,8600.0,45.1887,45.32,45.1887,45.2588,8600.0
2013-03-27 11:20:00,51.69,51.71,51.58,51.58,13000.0,45.2413,45.2588,45.145,45.145,13000.0
2013-03-27 11:25:00,51.57,51.69,51.55,51.69,13600.0,45.1362,45.2413,45.1187,45.2413,13600.0
2013-03-27 11:30:00,51.69,51.83,51.69,51.82,12000.0,45.2413,45.3638,45.2413,45.355,12000.0
2013-03-27 11:35:00,51.8,51.82,51.79,51.8,9000.0,45.3375,45.355,45.3288,45.3375,9000.0
2013-03-27 11:40:00,51.81,51.82,51.72,51.82,9900.0,45.3463,45.355,45.2675,45.355,9900.0
2013-03-27 11:45:00,51.82,51.85,51.78,51.85,11500.0,45.355,45.3813,45.32,45.3813,11500.0
2013-03-27 11:50:00,51.86,52.12,51.86,52.11,110300.0,45.39,45.6176,45.39,45.6089,110300.0
2013-03-27 11:55:00,52.1,52.12,52.08,52.1,3300.0,45.6001,45.6176,45.5826,45.6001,3300.0
2013-03-27 12:00:00,52.1,52.11,52.08,52.1,3500.0,45.6001,45.6089,45.5826,45.6001,3500.0
2013-03-27 12:05:00,52.11,52.16,52.07,52.1,10400.0,45.6089,45.6526,45.5738,45.6001,10400.0
2013-03-27 12:10:00,52.09,52.14,52.09,52.12,2400.0,45.5914,45.6351,45.5914,45.6176,2400.0
2013-03-27 12:15:00,52.14,52.18,52.12,52.12,4000.0,45.6351,45.6701,45.6176,45.6176,4000.0
2013-03-27 12:20:00,52.13,52.25,52.1,52.25,50700.0,45.6264,45.7314,45.6001,45.7314,50700.0
2013-03-27 12:25:00,52.24,52.25,52.2,52.23,3800.0,45.7226,45.7314,45.6876,45.7139,3800.0
2013-03-27 12:30:00,52.22,52.26,52.19,52.24,4700.0,45.7051,45.7401,45.6789,45.7226,4700.0
2013-03-27 12:35:00,52.25,52.33,52.25,52.31,3800.0,45.7314,45.8014,45.7314,45.7839,3800.0
2013-03-27 12:40:00,52.3,52.33,52.28,52.31,2700.0,45.7752,45.8014,45.7576,45.7839,2700.0
2013-03-27 12:45:00,52.3,52.33,52.29,52.29,9000.0,45.7752,45.8014,45.7664,45.7664,9000.0
2013-03-27 12:50:00,52.31,52.33,52.29,52.29,7300.0,45.7839,45.8014,45.7664,45.7664,7300.0
2013-03-27 12:55:00,52.29,52.32,52.28,52.32,2600.0,45.7664,45.7927,45.7576,45.7927,2600.0
2013-03-27 13:00:00,52.32,52.32,52.25,52.26,9700.0,45.7927,45.7927,45.7314,45.7401,9700.0
2013-03-27 13:05:00,52.26,52.29,52.24,52.28,3000.0,45.7401,45.7664,45.7226,45.7576,3000.0
2013-03-27 13:10:00,52.28,52.28,52.23,52.25,1600.0,45.7576,45.7576,45.7139,45.7314,1600.0
2013-03-27 13:15:00,52.23,52.26,52.21,52.23,3500.0,45.7139,45.7401,45.6964,45.7139,3500.0
2013-03-27 13:20:00,52.22,52.22,52.18,52.22,2400.0,45.7051,45.7051,45.6701,45.7051,2400.0
2013-03-27 13:25:00,52.21,52.22,52.17,52.18,4400.0,45.6964,45.7051,45.6614,45.6701,4400.0
2013-03-27 13:30:00,52.17,52.21,52.15,52.16,7400.0,45.6614,45.6964,45.6439,45.6526,7400.0
2013-03-27 13:35:00,52.15,52.16,52.12,52.13,3100.0,45.6439,45.6526,45.6176,45.6264,3100.0
2013-03-27 13:40:00,52.14,52.16,52.14,52.16,3400.0,45.6351,45.6526,45.6351,45.6526,3400.0
2013-03-27 13:45:00,52.15,52.2,52.15,52.17,3700.0,45.6439,45.6876,45.6439,45.6614,3700.0
2013-03-27 13:50:00,52.18,52.2,52.14,52.16,4200.0,45.6701,45.6876,45.6351,45.6526,4200.0
2013-03-27 13:55:00,52.15,52.17,52.14,52.17,3100.0,45.6439,45.6614,45.6351,45.6614,3100.0
2013-03-27 14:00:00,52.17,52.21,52.16,52.21,3400.0,45.6614,45.6964,45.6526,45.6964,3400.0
2013-03-27 14:05:00,52.19,52.22,52.18,52.21,7900.0,45.6789,45.7051,45.6701,45.6964,7900.0
2013-03-27 14:10:00,52.21,52.25,52.21,52.21,8300.0,45.6964,45.7314,45.6964,45.6964,8300.0
2013-03-27 14:15:00,52.22,52.26,52.19,52.25,5800.0,45.7051,45.7401,45.6789,45.7314,5800.0
2013-03-27 14:20:00,52.25,52.28,52.24,52.25,5300.0,45.7314,45.7576,45.7226,45.7314,5300.0
2013-03-27 14:25:00,52.25,52.33,52.25,52.33,6200.0,45.7314,45.8014,45.7314,45.8014,6200.0
2013-03-27 14:30:00,52.3,52.34,52.3,52.34,6000.0,45.7752,45.8102,45.7752,45.8102,6000.0
2013-03-27 14:35:00,52.35,52.35,52.29,52.33,5400.0,45.8189,45.8189,45.7664,45.8014,5400.0
2013-03-27 14:40:00,52.32,52.35,52.32,52.33,3700.0,45.7927,45.8189,45.7927,45.8014,3700.0
2013-03-27 14:45:00,52.34,52.34,52.31,52.31,2100.0,45.8102,45.8102,45.7839,45.7839,2100.0
2013-03-27 14:50:00,52.31,52.35,52.31,52.34,2000.0,45.7839,45.8189,45.7839,45.8102,2000.0
2013-03-27 14:55:00,52.35,52.44,52.35,52.43,8900.0,45.8189,45.8977,45.8189,45.8889,8900.0
2013-03-27 15:00:00,52.45,52.46,52.34,52.37,6700.0,45.9064,45.9152,45.8102,45.8364,6700.0
2013-03-27 15:05:00,52.37,52.41,52.35,52.39,6500.0,45.8364,45.8714,45.8189,45.8539,6500.0
2013-03-27 15:10:00,52.38,52.48,52.38,52.47,11200.0,45.8452,45.9327,45.8452,45.9239,11200.0
2013-03-27 15:15:00,52.46,52.5,52.43,52.47,8700.0,45.9152,45.9502,45.8889,45.9239,8700.0
2013-03-27 15:20:00,52.48,52.51,52.44,52.47,11000.0,45.9327,45.959,45.8977,45.9239,11000.0
2013-03-27 15:25:00,52.45,52.51,52.44,52.48,7900.0,45.9064,45.959,45.8977,45.9327,7900.0
2013-03-27 15:30:00,52.48,52.51,52.44,52.49,10900.0,45.9327,45.959,45.8977,45.9415,10900.0
2013-03-27 15:35:00,52.48,52.5,52.46,52.49,8000.0,45.9327,45.9502,45.9152,45.9415,8000.0
2013-03-27 15:40:00,52.49,52.52,52.48,52.52,17400.0,45.9415,45.9677,45.9327,45.9677,17400.0
2013-03-27 15:45:00,52.53,52.59,52.46,52.49,54000.0,45.9765,46.029,45.9152,45.9415,54000.0
2013-03-27 15:50:00,52.49,52.53,52.47,52.47,33800.0,45.9415,45.9765,45.9239,45.9239,33800.0
2013-03-27 15:55:00,52.47,52.51,52.46,52.49,91600.0,45.9239,45.959,45.9152,45.9415,91600.0
2013-03-28 09:30:00,52.56,52.56,52.34,52.55,38200.0,46.0027,46.0027,45.8102,45.994,38200.0
2013-03-28 09:35:00,52.53,52.64,52.52,52.57,27000.0,45.9765,46.0727,45.9677,46.0115,27000.0
2013-03-28 09:40:00,52.61,52.61,52.3,52.43,47100.0,46.0465,46.0465,45.7752,45.8889,47100.0
2013-03-28 09:45:00,52.44,52.5,52.25,52.39,71800.0,45.8977,45.9502,45.7314,45.8539,71800.0
2013-03-28 09:50:00,52.37,52.57,52.37,52.49,42100.0,45.8364,46.0115,45.8364,45.9415,42100.0
2013-03-28 09:55:00,52.46,52.53,52.41,52.53,27600.0,45.9152,45.9765,45.8714,45.9765,27600.0
2013-03-28 10:00:00,52.55,52.64,52.55,52.59,18000.0,45.994,46.0727,45.994,46.029,18000.0
2013-03-28 10:05:00,52.57,52.6,52.51,52.57,28100.0,46.0115,46.0377,45.959,46.0115,28100.0
2013-03-28 10:10:00,52.58,52.59,52.48,52.48,8700.0,46.0202,46.029,45.9327,45.9327,8700.0
2013-03-28 10:15:00,52.5,52.5,52.32,52.34,14200.0,45.9502,45.9502,45.7927,45.8102,14200.0
2013-03-28 10:20:00,52.32,52.41,52.3,52.39,8700.0,45.7927,45.8714,45.7752,45.8539,8700.0
2013-03-28 10:25:00,52.39,52.43,52.31,52.31,29300.0,45.8539,45.8889,45.7839,45.7839,29300.0
2013-03-28 10:30:00,52.31,52.42,52.3,52.35,31800.0,45.7839,45.8802,45.7752,45.8189,31800.0
2013-03-28 10:35:00,52.35,52.36,52.33,52.33,6100.0,45.8189,45.8277,45.8014,45.8014,6100.0
2013-03-28 10:40:00,52.34,52.34,52.28,52.33,12600.0,45.8102,45.8102,45.7576,45.8014,12600.0
2013-03-28 10:45:00,52.32,52.34,52.25,52.27,7400.0,45.7927,45.8102,45.7314,45.7489,7400.0
2013-03-28 10:50:00,52.28,52.36,52.28,52.35,18500.0,45.7576,45.8277,45.7576,45.8189,18500.0
2013-03-28 10:55:00,52.35,52.39,52.32,52.34,38100.0,45.8189,45.8539,45.7927,45.8102,38100.0
2013-03-28 11:00:00,52.35,52.41,52.35,52.37,8000.0,45.8189,45.8714,45.8189,45.8364,8000.0
2013-03-28 11:05:00,52.38,52.4,52.34,52.34,26200.0,45.8452,45.8627,45.8102,45.8102,26200.0
2013-03-28 11:10:00,52.33,52.38,52.33,52.33,10000.0,45.8014,45.8452,45.8014,45.8014,10000.0
2013-03-28 11:15:00,52.35,52.37,52.33,52.37,5400.0,45.8189,45.8364,45.8014,45.8364,5400.0
2013-03-28 11:20:00,52.37,52.38,52.31,52.35,11900.0,45.8364,45.8452,45.7839,45.8189,11900.0
2013-03-28 11:25:00,52.35,52.38,52.32,52.38,12400.0,45.8189,45.8452,45.7927,45.8452,12400.0
2013-03-28 11:30:00,52.38,52.49,52.37,52.45,8800.0,45.8452,45.9415,45.8364,45.9064,8800.0
2013-03-28 11:35:00,52.45,52.49,52.43,52.48,7200.0,45.9064,45.9415,45.8889,45.9327,7200.0
2013-03-28 11:40:00,52.47,52.5,52.46,52.48,9500.0,45.9239,45.9502,45.9152,45.9327,9500.0
2013-03-28 11:45:00,52.48,52.52,52.46,52.47,8700.0,45.9327,45.9677,45.9152,45.9239,8700.0
2013-03-28 11:50:00,52.47,52.49,52.43,52.48,11400.0,45.9239,45.9415,45.8889,45.9327,11400.0
2013-03-28 11:55:00,52.47,52.49,52.45,52.48,8400.0,45.9239,45.9415,45.9064,45.9327,8400.0
2013-03-28 12:00:00,52.48,52.5,52.46,52.46,6600.0,45.9327,45.9502,45.9152,45.9152,6600.0
2013-03-28 12:05:00,52.45,52.49,52.44,52.47,6500.0,45.9064,45.9415,45.8977,45.9239,6500.0
2013-03-28 12:10:00,52.44,52.5,52.44,52.5,10500.0,45.8977,45.9502,45.8977,45.9502,10500.0
2013-03-28 12:15:00,52.49,52.51,52.48,52.5,9100.0,45.9415,45.959,45.9327,45.9502,9100.0
2013-03-28 12:20:00,52.49,52.55,52.47,52.54,8300.0,45.9415,45.994,45.9239,45.9852,8300.0
2013-03-28 12:25:00,52.54,52.59,52.54,52.57,7200.0,45.9852,46.029,45.9852,46.0115,7200.0
2013-03-28 12:30:00,52.57,52.67,52.56,52.66,4200.0,46.0115,46.099,46.0027,46.0902,4200.0
2013-03-28 12:35:00,52.67,52.75,52.66,52.66,7900.0,46.099,46.169,46.0902,46.0902,7900.0
2013-03-28 12:40:00,52.68,52.7,52.63,52.64,8600.0,46.1077,46.1253,46.064,46.0727,8600.0
2013-03-28 12:45:00,52.61,52.69,52.61,52.69,5300.0,46.0465,46.1165,46.0465,46.1165,5300.0
2013-03-28 12:50:00,52.69,52.74,52.65,52.73,15800.0,46.1165,46.1603,46.0815,46.1515,15800.0
2013-03-28 12:55:00,52.74,52.75,52.72,52.73,5300.0,46.1603,46.169,46.1428,46.1515,5300.0
2013-03-28 13:00:00,52.73,52.74,52.71,52.72,5600.0,46.1515,46.1603,46.134,46.1428,5600.0
2013-03-28 13:05:00,52.72,52.76,52.72,52.73,7900.0,46.1428,46.1778,46.1428,46.1515,7900.0
2013-03-28 13:10:00,52.73,52.76,52.72,52.76,3000.0,46.1515,46.1778,46.1428,46.1778,3000.0
2013-03-28 13:15:00,52.75,52.77,52.75,52.76,4700.0,46.169,46.1865,46.169,46.1778,4700.0
2013-03-28 13:20:00,52.76,52.78,52.76,52.78,4800.0,46.1778,46.1953,46.1778,46.1953,4800.0
2013-03-28 13:25:00,52.78,52.8,52.78,52.79,5000.0,46.1953,46.2128,46.1953,46.204,5000.0
2013-03-28 13:30:00,52.79,52.86,52.78,52.86,10500.0,46.204,46.2653,46.1953,46.2653,10500.0
2013-03-28 13:35:00,52.84,52.87,52.82,52.87,7000.0,46.2478,46.274,46.2303,46.274,7000.0
2013-03-28 13:40:00,52.86,52.86,52.77,52.79,20800.0,46.2653,46.2653,46.1865,46.204,20800.0
2013-03-28 13:45:00,52.77,52.79,52.74,52.75,5100.0,46.1865,46.204,46.1603,46.169,5100.0
2013-03-28 13:50:00,52.76,52.85,52.76,52.85,2200.0,46.1778,46.2565,46.1778,46.2565,2200.0
2013-03-28 13:55:00,52.85,52.9,52.84,52.9,5600.0,46.2565,46.3003,46.2478,46.3003,5600.0
2013-03-28 14:00:00,52.9,52.94,52.89,52.9,6500.0,46.3003,46.3353,46.2915,46.3003,6500.0
2013-03-28 14:05:00,52.9,52.96,52.88,52.94,5200.0,46.3003,46.3528,46.2828,46.3353,5200.0
2013-03-28 14:10:00,52.94,52.95,52.92,52.92,6300.0,46.3353,46.3441,46.3178,46.3178,6300.0
2013-03-28 14:15:00,52.93,52.93,52.89,52.91,5700.0,46.3266,46.3266,46.2915,46.3091,5700.0
2013-03-28 14:20:00,52.92,52.99,52.92,52.98,7400.0,46.3178,46.3791,46.3178,46.3703,7400.0
2013-03-28 14:25:00,52.98,52.98,52.94,52.98,4600.0,46.3703,46.3703,46.3353,46.3703,4600.0
2013-03-28 14:30:00,52.98,53.0,52.95,52.95,14900.0,46.3703,46.3878,46.3441,46.3441,14900.0
2013-03-28 14:35:00,52.96,52.98,52.95,52.98,8800.0,46.3528,46.3703,46.3441,46.3703,8800.0
2013-03-28 14:40:00,52.98,53.0,52.97,52.99,8200.0,46.3703,46.3878,46.3616,46.3791,8200.0
2013-03-28 14:45:00,52.99,53.01,52.88,52.89,32200.0,46.3791,46.3966,46.2828,46.2915,32200.0
2013-03-28 14:50:00,52.89,53.0,52.89,52.99,14300.0,46.2915,46.3878,46.2915,46.3791,14300.0
2013-03-28 14:55:00,52.98,53.01,52.94,52.99,11600.0,46.3703,46.3966,46.3353,46.3791,11600.0
2013-03-28 15:00:00,52.98,52.98,52.91,52.97,12200.0,46.3703,46.3703,46.3091,46.3616,12200.0
2013-03-28 15:05:00,52.96,53.0,52.91,52.93,15300.0,46.3528,46.3878,46.3091,46.3266,15300.0
2013-03-28 15:10:00,52.94,52.94,52.88,52.89,6900.0,46.3353,46.3353,46.2828,46.2915,6900.0
2013-03-28 15:15:00,52.89,52.89,52.86,52.86,6600.0,46.2915,46.2915,46.2653,46.2653,6600.0
2013-03-28 15:20:00,52.87,53.0,52.86,52.95,19000.0,46.274,46.3878,46.2653,46.3441,19000.0
2013-03-28 15:25:00,52.94,53.02,52.93,53.02,12700.0,46.3353,46.4053,46.3266,46.4053,12700.0
2013-03-28 15:30:00,53.02,53.1,52.99,53.09,16300.0,46.4053,46.4753,46.3791,46.4666,16300.0
2013-03-28 15:35:00,53.09,53.15,53.08,53.11,17700.0,46.4666,46.5191,46.4578,46.4841,17700.0
2013-03-28 15:40:00,53.1,53.16,53.09,53.15,15300.0,46.4753,46.5279,46.4666,46.5191,15300.0
2013-03-28 15:45:00,53.15,53.19,53.15,53.19,24500.0,46.5191,46.5541,46.5191,46.5541,24500.0
2013-03-28 15:50:00,53.19,53.29,53.18,53.28,50000.0,46.5541,46.6416,46.5454,46.6329,50000.0
2013-03-28 15:55:00,53.28,53.37,53.28,53.31,142000.0,46.6329,46.7117,46.6329,46.6591,142000.0
2013-04-01 09:30:00,53.11,53.34,53.08,53.18,39300.0,46.4841,46.6854,46.4578,46.5454,39300.0
2013-04-01 09:35:00,53.15,53.33,53.12,53.29,12300.0,46.5191,46.6767,46.4929,46.6416,12300.0
2013-04-01 09:40:00,53.31,53.32,53.12,53.15,17900.0,46.6591,46.6679,46.4929,46.5191,17900.0
2013-04-01 09:45:00,53.16,53.3,53.16,53.25,22400.0,46.5279,46.6504,46.5279,46.6066,22400.0
2013-04-01 09:50:00,53.23,53.29,53.21,53.23,9600.0,46.5891,46.6416,46.5716,46.5891,9600.0
2013-04-01 09:55:00,53.23,53.27,53.16,53.23,9800.0,46.5891,46.6241,46.5279,46.5891,9800.0
2013-04-01 10:00:00,53.24,53.28,53.06,53.16,38000.0,46.5979,46.6329,46.4403,46.5279,38000.0
2013-04-01 10:05:00,53.16,53.18,53.13,53.13,23600.0,46.5279,46.5454,46.5016,46.5016,23600.0
2013-04-01 10:10:00,53.14,53.18,53.13,53.13,8600.0,46.5104,46.5454,46.5016,46.5016,8600.0
2013-04-01 10:15:00,53.12,53.18,53.1,53.13,9700.0,46.4929,46.5454,46.4753,46.5016,9700.0
2013-04-01 10:20:00,53.1,53.29,53.1,53.25,35000.0,46.4753,46.6416,46.4753,46.6066,35000.0
2013-04-01 10:25:00,53.25,53.37,53.22,53.27,22200.0,46.6066,46.7117,46.5804,46.6241,22200.0
2013-04-01 10:30:00,53.26,53.27,53.18,53.18,13600.0,46.6154,46.6241,46.5454,46.5454,13600.0
2013-04-01 10:35:00,53.2,53.22,53.11,53.13,10800.0,46.5629,46.5804,46.4841,46.5016,10800.0
2013-04-01 10:40:00,53.11,53.19,53.09,53.14,20400.0,46.4841,46.5541,46.4666,46.5104,20400.0
2013-04-01 10:45:00,53.15,53.16,53.09,53.1,17900.0,46.5191,46.5279,46.4666,46.4753,17900.0
2013-04-01 10:50:00,53.1,53.11,52.78,52.82,21600.0,46.4753,46.4841,46.1953,46.2303,21600.0
2013-04-01 10:55:00,52.8,52.85,52.77,52.82,4800.0,46.2128,46.2565,46.1865,46.2303,4800.0
2013-04-01 11:00:00,52.76,52.78,52.65,52.65,12800.0,46.1778,46.1953,46.0815,46.0815,12800.0
2013-04-01 11:05:00,52.67,52.71,52.56,52.7,54500.0,46.099,46.134,46.0027,46.1253,54500.0
2013-04-01 11:10:00,52.68,52.68,52.56,52.56,10000.0,46.1077,46.1077,46.0027,46.0027,10000.0
2013-04-01 11:15:00,52.56,52.63,52.56,52.59,13500.0,46.0027,46.064,46.0027,46.029,13500.0
2013-04-01 11:20:00,52.6,52.61,52.41,52.46,8900.0,46.0377,46.0465,45.8714,45.9152,8900.0
2013-04-01 11:25:00,52.46,52.64,52.44,52.63,12600.0,45.9152,46.0727,45.8977,46.064,12600.0
2013-04-01 11:30:00,52.62,52.62,52.57,52.61,7500.0,46.0552,46.0552,46.0115,46.0465,7500.0
2013-04-01 11:35:00,52.63,52.71,52.59,52.59,9800.0,46.064,46.134,46.029,46.029,9800.0
2013-04-01 11:40:00,52.6,52.62,52.59,52.61,20100.0,46.0377,46.0552,46.029,46.0465,20100.0
2013-04-01 11:45:00,52.6,52.68,52.58,52.68,34000.0,46.0377,46.1077,46.0202,46.1077,34000.0
2013-04-01 11:50:00,52.69,52.69,52.64,52.66,11200.0,46.1165,46.1165,46.0727,46.0902,11200.0
2013-04-01 11:55:00,52.66,52.75,52.66,52.75,15000.0,46.0902,46.169,46.0902,46.169,15000.0
2013-04-01 12:00:00,52.74,52.79,52.71,52.74,11300.0,46.1603,46.204,46.134,46.1603,11300.0
2013-04-01 12:05:00,52.72,52.83,52.72,52.83,6000.0,46.1428,46.239,46.1428,46.239,6000.0
2013-04-01 12:10:00,52.81,52.82,52.74,52.74,4300.0,46.2215,46.2303,46.1603,46.1603,4300.0
2013-04-01 12:15:00,52.75,52.75,52.7,52.71,3300.0,46.169,46.169,46.1253,46.134,3300.0
2013-04-01 12:20:00,52.7,52.71,52.61,52.65,4300.0,46.1253,46.134,46.0465,46.0815,4300.0
2013-04-01 12:25:00,52.65,52.67,52.64,52.65,2700.0,46.0815,46.099,46.0727,46.0815,2700.0
2013-04-01 12:30:00,52.64,52.64,52.56,52.56,3800.0,46.0727,46.0727,46.0027,46.0027,3800.0
2013-04-01 12:35:00,52.57,52.6,52.57,52.59,3000.0,46.0115,46.0377,46.0115,46.029,3000.0
2013-04-01 12:40:00,52.58,52.62,52.58,52.61,5300.0,46.0202,46.0552,46.0202,46.0465,5300.0
2013-04-01 12:45:00,52.6,52.6,52.55,52.59,8300.0,46.0377,46.0377,45.994,46.029,8300.0
2013-04-01 12:50:00,52.59,52.61,52.54,52.61,35000.0,46.029,46.0465,45.9852,46.0465,35000.0
2013-04-01 12:55:00,52.6,52.66,52.59,52.65,7300.0,46.0377,46.0902,46.029,46.0815,7300.0
2013-04-01 13:00:00,52.63,52.64,52.59,52.64,4800.0,46.064,46.0727,46.029,46.0727,4800.0
2013-04-01 13:05:00,52.65,52.7,52.65,52.69,7400.0,46.0815,46.1253,46.0815,46.1165,7400.0
2013-04-01 13:10:00,52.67,52.71,52.67,52.71,4600.0,46.099,46.134,46.099,46.134,4600.0
2013-04-01 13:15:00,52.71,52.71,52.7,52.71,6800.0,46.134,46.134,46.1253,46.134,6800.0
2013-04-01 13:20:00,52.7,52.76,52.7,52.73,8400.0,46.1253,46.1778,46.1253,46.1515,8400.0
2013-04-01 13:25:00,52.75,52.85,52.75,52.76,23800.0,46.169,46.2565,46.169,46.1778,23800.0
2013-04-01 13:30:00,52.76,52.84,52.76,52.84,7200.0,46.1778,46.2478,46.1778,46.2478,7200.0
2013-04-01 13:35:00,52.85,52.86,52.82,52.82,14800.0,46.2565,46.2653,46.2303,46.2303,14800.0
2013-04-01 13:40:00,52.82,52.83,52.74,52.74,5700.0,46.2303,46.239,46.1603,46.1603,5700.0
2013-04-01 13:45:00,52.74,52.82,52.74,52.78,15100.0,46.1603,46.2303,46.1603,46.1953,15100.0
2013-04-01 13:50:00,52.77,52.78,52.74,52.77,6200.0,46.1865,46.1953,46.1603,46.1865,6200.0
2013-04-01 13:55:00,52.77,52.78,52.74,52.77,4900.0,46.1865,46.1953,46.1603,46.1865,4900.0
2013-04-01 14:00:00,52.79,52.84,52.76,52.76,6300.0,46.204,46.2478,46.1778,46.1778,6300.0
2013-04-01 14:05:00,52.77,52.88,52.77,52.84,5200.0,46.1865,46.2828,46.1865,46.2478,5200.0
2013-04-01 14:10:00,52.84,52.91,52.77,52.9,45700.0,46.2478,46.3091,46.1865,46.3003,45700.0
2013-04-01 14:15:00,52.9,52.9,52.69,52.69,8000.0,46.3003,46.3003,46.1165,46.1165,8000.0
2013-04-01 14:20:00,52.7,52.7,52.57,52.57,13500.0,46.1253,46.1253,46.0115,46.0115,13500.0
2013-04-01 14:25:00,52.57,52.58,52.51,52.52,13700.0,46.0115,46.0202,45.959,45.9677,13700.0
2013-04-01 14:30:00,52.54,52.65,52.53,52.59,16300.0,45.9852,46.0815,45.9765,46.029,16300.0
2013-04-01 14:35:00,52.58,52.64,52.58,52.64,7300.0,46.0202,46.0727,46.0202,46.0727,7300.0
2013-04-01 14:40:00,52.64,52.65,52.64,52.65,2100.0,46.0727,46.0815,46.0727,46.0815,2100.0
2013-04-01 14:45:00,52.65,52.73,52.65,52.72,24100.0,46.0815,46.1515,46.0815,46.1428,24100.0
2013-04-01 14:50:00,52.72,52.77,52.63,52.74,14200.0,46.1428,46.1865,46.064,46.1603,14200.0
2013-04-01 14:55:00,52.73,52.73,52.63,52.65,15700.0,46.1515,46.1515,46.064,46.0815,15700.0
2013-04-01 15:00:00,52.65,52.72,52.62,52.72,15800.0,46.0815,46.1428,46.0552,46.1428,15800.0
2013-04-01 15:05:00,52.71,52.74,52.62,52.62,10700.0,46.134,46.1603,46.0552,46.0552,10700.0
2013-04-01 15:10:00,52.64,52.69,52.62,52.66,8900.0,46.0727,46.1165,46.0552,46.0902,8900.0
2013-04-01 15:15:00,52.66,52.69,52.57,52.6,28100.0,46.0902,46.1165,46.0115,46.0377,28100.0
2013-04-01 15:20:00,52.62,52.7,52.56,52.67,31800.0,46.0552,46.1253,46.0027,46.099,31800.0
2013-04-01 15:25:00,52.64,52.66,52.59,52.59,9800.0,46.0727,46.0902,46.029,46.029,9800.0
2013-04-01 15:30:00,52.59,52.68,52.58,52.62,19600.0,46.029,46.1077,46.0202,46.0552,19600.0
2013-04-01 15:35:00,52.61,52.77,52.57,52.76,69700.0,46.0465,46.1865,46.0115,46.1778,69700.0
2013-04-01 15:40:00,52.76,52.76,52.65,52.71,20800.0,46.1778,46.1778,46.0815,46.134,20800.0
2013-04-01 15:45:00,52.72,52.76,52.65,52.72,33600.0,46.1428,46.1778,46.0815,46.1428,33600.0
2013-04-01 15:50:00,52.72,52.79,52.69,52.79,41800.0,46.1428,46.204,46.1165,46.204,41800.0
2013-04-01 15:55:00,52.78,52.8,52.73,52.76,49300.0,46.1953,46.2128,46.1515,46.1778,49300.0
2013-04-02 09:30:00,52.92,53.39,52.91,53.33,25500.0,46.3178,46.7292,46.3091,46.6767,25500.0
2013-04-02 09:35:00,53.34,53.39,53.28,53.32,3500.0,46.6854,46.7292,46.6329,46.6679,3500.0
2013-04-02 09:40:00,53.31,53.31,52.93,52.98,31300.0,46.6591,46.6591,46.3266,46.3703,31300.0
2013-04-02 09:45:00,53.0,53.16,52.96,53.01,14800.0,46.3878,46.5279,46.3528,46.3966,14800.0
2013-04-02 09:50:00,53.05,53.06,52.96,53.02,6700.0,46.4316,46.4403,46.3528,46.4053,6700.0
2013-04-02 09:55:00,52.97,53.0,52.85,52.85,10100.0,46.3616,46.3878,46.2565,46.2565,10100.0
2013-04-02 10:00:00,52.84,53.05,52.75,53.02,15600.0,46.2478,46.4316,46.169,46.4053,15600.0
2013-04-02 10:05:00,53.02,53.08,52.97,53.08,20100.0,46.4053,46.4578,46.3616,46.4578,20100.0
2013-04-02 10:10:00,53.09,53.16,53.0,53.16,5600.0,46.4666,46.5279,46.3878,46.5279,5600.0
2013-04-02 10:15:00,53.15,53.15,52.99,53.05,34400.0,46.5191,46.5191,46.3791,46.4316,34400.0
2013-04-02 10:20:00,53.04,53.06,52.99,53.02,19100.0,46.4228,46.4403,46.3791,46.4053,19100.0
2013-04-02 10:25:00,53.03,53.05,52.98,53.04,11900.0,46.4141,46.4316,46.3703,46.4228,11900.0
2013-04-02 10:30:00,53.03,53.1,52.96,53.09,15600.0,46.4141,46.4753,46.3528,46.4666,15600.0
2013-04-02 10:35:00,53.09,53.09,53.0,53.06,12800.0,46.4666,46.4666,46.3878,46.4403,12800.0
2013-04-02 10:40:00,53.07,53.18,53.03,53.18,18000.0,46.4491,46.5454,46.4141,46.5454,18000.0
2013-04-02 10:45:00,53.21,53.3,53.13,53.16,13800.0,46.5716,46.6504,46.5016,46.5279,13800.0
2013-04-02 10:50:00,53.16,53.31,53.16,53.22,15100.0,46.5279,46.6591,46.5279,46.5804,15100.0
2013-04-02 10:55:00,53.22,53.22,53.14,53.15,3100.0,46.5804,46.5804,46.5104,46.5191,3100.0
2013-04-02 11:00:00,53.15,53.17,53.07,53.17,16300.0,46.5191,46.5366,46.4491,46.5366,16300.0
2013-04-02 11:05:00,53.17,53.2,53.06,53.07,8000.0,46.5366,46.5629,46.4403,46.4491,8000.0
2013-04-02 11:10:00,53.1,53.1,53.0,53.01,4400.0,46.4753,46.4753,46.3878,46.3966,4400.0
2013-04-02 11:15:00,53.0,53.01,52.98,52.98,4000.0,46.3878,46.3966,46.3703,46.3703,4000.0
2013-04-02 11:20:00,52.96,52.99,52.95,52.99,3000.0,46.3528,46.3791,46.3441,46.3791,3000.0
2013-04-02 11:25:00,52.98,52.98,52.86,52.86,3600.0,46.3703,46.3703,46.2653,46.2653,3600.0
2013-04-02 11:30:00,52.88,52.89,52.85,52.87,3300.0,46.2828,46.2915,46.2565,46.274,3300.0
2013-04-02 11:35:00,52.87,52.87,52.79,52.85,69600.0,46.274,46.274,46.204,46.2565,69600.0
2013-04-02 11:40:00,52.84,52.84,52.68,52.72,4200.0,46.2478,46.2478,46.1077,46.1428,4200.0
2013-04-02 11:45:00,52.72,52.72,52.62,52.64,6100.0,46.1428,46.1428,46.0552,46.0727,6100.0
2013-04-02 11:50:00,52.65,52.65,52.57,52.58,7400.0,46.0815,46.0815,46.0115,46.0202,7400.0
2013-04-02 11:55:00,52.59,52.59,52.55,52.56,6600.0,46.029,46.029,45.994,46.0027,6600.0
2013-04-02 12:00:00,52.55,52.57,52.44,52.57,19800.0,45.994,46.0115,45.8977,46.0115,19800.0
2013-04-02 12:05:00,52.57,52.63,52.57,52.63,7000.0,46.0115,46.064,46.0115,46.064,7000.0
2013-04-02 12:10:00,52.64,52.7,52.64,52.7,10900.0,46.0727,46.1253,46.0727,46.1253,10900.0
2013-04-02 12:15:00,52.71,52.86,52.71,52.85,6000.0,46.134,46.2653,46.134,46.2565,6000.0
2013-04-02 12:20:00,52.85,52.87,52.84,52.86,6500.0,46.2565,46.274,46.2478,46.2653,6500.0
2013-04-02 12:25:00,52.86,52.89,52.85,52.89,5600.0,46.2653,46.2915,46.2565,46.2915,5600.0
2013-04-02 12:30:00,52.88,52.89,52.77,52.86,9500.0,46.2828,46.2915,46.1865,46.2653,9500.0
2013-04-02 12:35:00,52.91,52.92,52.81,52.81,3800.0,46.3091,46.3178,46.2215,46.2215,3800.0
2013-04-02 12:40:00,52.8,52.82,52.79,52.79,2100.0,46.2128,46.2303,46.204,46.204,2100.0
2013-04-02 12:45:00,52.79,52.86,52.79,52.84,2100.0,46.204,46.2653,46.204,46.2478,2100.0
2013-04-02 12:50:00,52.84,52.88,52.82,52.85,3700.0,46.2478,46.2828,46.2303,46.2565,3700.0
2013-04-02 12:55:00,52.82,52.85,52.81,52.85,3700.0,46.2303,46.2565,46.2215,46.2565,3700.0
2013-04-02 13:00:00,52.85,52.85,52.79,52.81,4800.0,46.2565,46.2565,46.204,46.2215,4800.0
2013-04-02 13:05:00,52.8,52.8,52.72,52.73,5400.0,46.2128,46.2128,46.1428,46.1515,5400.0
2013-04-02 13:10:00,52.73,52.75,52.7,52.75,3000.0,46.1515,46.169,46.1253,46.169,3000.0
2013-04-02 13:15:00,52.78,52.79,52.75,52.76,2700.0,46.1953,46.204,46.169,46.1778,2700.0
2013-04-02 13:20:00,52.76,52.77,52.72,52.73,4300.0,46.1778,46.1865,46.1428,46.1515,4300.0
2013-04-02 13:25:00,52.73,52.73,52.69,52.7,3200.0,46.1515,46.1515,46.1165,46.1253,3200.0
2013-04-02 13:30:00,52.7,52.77,52.68,52.76,4800.0,46.1253,46.1865,46.1077,46.1778,4800.0
2013-04-02 13:35:00,52.76,52.78,52.73,52.77,3500.0,46.1778,46.1953,46.1515,46.1865,3500.0
2013-04-02 13:40:00,52.77,52.78,52.73,52.73,6900.0,46.1865,46.1953,46.1515,46.1515,6900.0
2013-04-02 13:45:00,52.74,52.8,52.74,52.79,3800.0,46.1603,46.2128,46.1603,46.204,3800.0
2013-04-02 13:50:00,52.78,52.78,52.71,52.76,6200.0,46.1953,46.1953,46.134,46.1778,6200.0
2013-04-02 13:55:00,52.77,52.77,52.72,52.72,5100.0,46.1865,46.1865,46.1428,46.1428,5100.0
2013-04-02 14:00:00,52.72,52.78,52.72,52.78,4400.0,46.1428,46.1953,46.1428,46.1953,4400.0
2013-04-02 14:05:00,52.78,52.81,52.74,52.81,9400.0,46.1953,46.2215,46.1603,46.2215,9400.0
2013-04-02 14:10:00,52.81,52.88,52.81,52.87,6000.0,46.2215,46.2828,46.2215,46.274,6000.0
2013-04-02 14:15:00,52.89,52.92,52.87,52.88,6900.0,46.2915,46.3178,46.274,46.2828,6900.0
2013-04-02 14:20:00,52.89,52.9,52.85,52.85,8800.0,46.2915,46.3003,46.2565,46.2565,8800.0
2013-04-02 14:25:00,52.86,52.88,52.8,52.81,8800.0,46.2653,46.2828,46.2128,46.2215,8800.0
2013-04-02 14:30:00,52.82,52.83,52.78,52.78,4400.0,46.2303,46.239,46.1953,46.1953,4400.0
2013-04-02 14:35:00,52.78,52.82,52.74,52.81,5400.0,46.1953,46.2303,46.1603,46.2215,5400.0
2013-04-02 14:40:00,52.81,52.82,52.74,52.79,7900.0,46.2215,46.2303,46.1603,46.204,7900.0
2013-04-02 14:45:00,52.81,52.88,52.79,52.79,6800.0,46.2215,46.2828,46.204,46.204,6800.0
2013-04-02 14:50:00,52.79,52.81,52.77,52.78,8500.0,46.204,46.2215,46.1865,46.1953,8500.0
2013-04-02 14:55:00,52.76,52.81,52.76,52.8,12100.0,46.1778,46.2215,46.1778,46.2128,12100.0
2013-04-02 15:00:00,52.8,52.9,52.78,52.9,10300.0,46.2128,46.3003,46.1953,46.3003,10300.0
2013-04-02 15:05:00,52.9,52.91,52.87,52.91,10500.0,46.3003,46.3091,46.274,46.3091,10500.0
2013-04-02 15:10:00,52.91,52.99,52.86,52.99,24300.0,46.3091,46.3791,46.2653,46.3791,24300.0
2013-04-02 15:15:00,52.97,52.97,52.89,52.89,7300.0,46.3616,46.3616,46.2915,46.2915,7300.0
2013-04-02 15:20:00,52.89,52.89,52.85,52.86,23200.0,46.2915,46.2915,46.2565,46.2653,23200.0
2013-04-02 15:25:00,52.87,52.9,52.87,52.88,15500.0,46.274,46.3003,46.274,46.2828,15500.0
2013-04-02 15:30:00,52.89,52.94,52.85,52.92,14800.0,46.2915,46.3353,46.2565,46.3178,14800.0
2013-04-02 15:35:00,52.92,52.92,52.88,52.88,13800.0,46.3178,46.3178,46.2828,46.2828,13800.0
2013-04-02 15:40:00,52.86,52.88,52.79,52.81,23200.0,46.2653,46.2828,46.204,46.2215,23200.0
2013-04-02 15:45:00,52.81,52.88,52.77,52.81,17700.0,46.2215,46.2828,46.1865,46.2215,17700.0
2013-04-02 15:50:00,52.82,52.91,52.82,52.86,24800.0,46.2303,46.3091,46.2303,46.2653,24800.0
2013-04-02 15:55:00,52.87,52.93,52.83,52.9,46300.0,46.274,46.3266,46.239,46.3003,46300.0
2013-04-03 09:30:00,53.0,53.34,52.94,53.15,27000.0,46.3878,46.6854,46.3353,46.5191,27000.0
2013-04-03 09:35:00,53.14,53.19,53.09,53.11,6400.0,46.5104,46.5541,46.4666,46.4841,6400.0
2013-04-03 09:40:00,53.09,53.12,52.8,52.88,10900.0,46.4666,46.4929,46.2128,46.2828,10900.0
2013-04-03 09:45:00,52.88,52.88,52.77,52.79,6800.0,46.2828,46.2828,46.1865,46.204,6800.0
2013-04-03 09:50:00,52.78,52.78,52.7,52.74,6000.0,46.1953,46.1953,46.1253,46.1603,6000.0
2013-04-03 09:55:00,52.74,52.74,52.66,52.72,2700.0,46.1603,46.1603,46.0902,46.1428,2700.0
2013-04-03 10:00:00,52.71,52.72,52.35,52.35,38900.0,46.134,46.1428,45.8189,45.8189,38900.0
2013-04-03 10:05:00,52.33,52.4,52.03,52.03,41100.0,45.8014,45.8627,45.5388,45.5388,41100.0
2013-04-03 10:10:00,52.05,52.06,51.92,51.95,26100.0,45.5563,45.5651,45.4426,45.4688,26100.0
2013-04-03 10:15:00,51.92,51.94,51.78,51.87,20900.0,45.4426,45.4601,45.32,45.3988,20900.0
2013-04-03 10:20:00,51.88,51.94,51.78,51.82,7700.0,45.4076,45.4601,45.32,45.355,7700.0
2013-04-03 10:25:00,51.8,52.04,51.8,52.02,5900.0,45.3375,45.5476,45.3375,45.5301,5900.0
2013-04-03 10:30:00,52.01,52.23,51.99,52.23,9300.0,45.5213,45.7139,45.5038,45.7139,9300.0
2013-04-03 10:35:00,52.26,52.41,52.22,52.4,14200.0,45.7401,45.8714,45.7051,45.8627,14200.0
2013-04-03 10:40:00,52.39,52.53,52.39,52.42,20200.0,45.8539,45.9765,45.8539,45.8802,20200.0
2013-04-03 10:45:00,52.4,52.53,52.37,52.51,40100.0,45.8627,45.9765,45.8364,45.959,40100.0
2013-04-03 10:50:00,52.5,52.57,52.25,52.26,75900.0,45.9502,46.0115,45.7314,45.7401,75900.0
2013-04-03 10:55:00,52.26,52.45,52.15,52.25,24600.0,45.7401,45.9064,45.6439,45.7314,24600.0
2013-04-03 11:00:00,52.25,52.27,52.16,52.27,14200.0,45.7314,45.7489,45.6526,45.7489,14200.0
2013-04-03 11:05:00,52.27,52.34,52.27,52.28,13200.0,45.7489,45.8102,45.7489,45.7576,13200.0
2013-04-03 11:10:00,52.31,52.35,52.22,52.32,6900.0,45.7839,45.8189,45.7051,45.7927,6900.0
2013-04-03 11:15:00,52.32,52.37,52.26,52.33,41500.0,45.7927,45.8364,45.7401,45.8014,41500.0
2013-04-03 11:20:00,52.31,52.33,51.98,51.98,122900.0,45.7839,45.8014,45.4951,45.4951,122900.0
2013-04-03 11:25:00,51.97,52.22,51.96,52.16,7400.0,45.4863,45.7051,45.4776,45.6526,7400.0
2013-04-03 11:30:00,52.17,52.17,52.02,52.05,31600.0,45.6614,45.6614,45.5301,45.5563,31600.0
2013-04-03 11:35:00,52.06,52.17,52.06,52.08,8200.0,45.5651,45.6614,45.5651,45.5826,8200.0
2013-04-03 11:40:00,52.08,52.14,52.04,52.09,13700.0,45.5826,45.6351,45.5476,45.5914,13700.0
2013-04-03 11:45:00,52.1,52.16,52.04,52.16,8400.0,45.6001,45.6526,45.5476,45.6526,8400.0
2013-04-03 11:50:00,52.15,52.15,52.07,52.07,8600.0,45.6439,45.6439,45.5738,45.5738,8600.0
2013-04-03 11:55:00,52.07,52.13,52.07,52.13,7200.0,45.5738,45.6264,45.5738,45.6264,7200.0
2013-04-03 12:00:00,52.12,52.13,52.07,52.11,7000.0,45.6176,45.6264,45.5738,45.6089,7000.0
2013-04-03 12:05:00,52.09,52.13,52.06,52.09,8300.0,45.5914,45.6264,45.5651,45.5914,8300.0
2013-04-03 12:10:00,52.08,52.17,52.05,52.15,48800.0,45.5826,45.6614,45.5563,45.6439,48800.0
2013-04-03 12:15:00,52.14,52.16,52.05,52.05,31100.0,45.6351,45.6526,45.5563,45.5563,31100.0
2013-04-03 12:20:00,52.07,52.07,51.87,51.88,9200.0,45.5738,45.5738,45.3988,45.4076,9200.0
2013-04-03 12:25:00,51.88,51.91,51.87,51.9,8400.0,45.4076,45.4338,45.3988,45.4251,8400.0
2013-04-03 12:30:00,51.9,52.02,51.9,52.01,6800.0,45.4251,45.5301,45.4251,45.5213,6800.0
2013-04-03 12:35:00,52.02,52.03,51.99,51.99,12800.0,45.5301,45.5388,45.5038,45.5038,12800.0
2013-04-03 12:40:00,51.99,51.99,51.95,51.97,8400.0,45.5038,45.5038,45.4688,45.4863,8400.0
2013-04-03 12:45:00,51.97,51.98,51.94,51.95,7000.0,45.4863,45.4951,45.4601,45.4688,7000.0
2013-04-03 12:50:00,51.94,51.99,51.93,51.96,25200.0,45.4601,45.5038,45.4513,45.4776,25200.0
2013-04-03 12:55:00,51.97,52.03,51.96,52.02,34800.0,45.4863,45.5388,45.4776,45.5301,34800.0
2013-04-03 13:00:00,52.04,52.26,52.04,52.2,17100.0,45.5476,45.7401,45.5476,45.6876,17100.0
2013-04-03 13:05:00,52.2,52.24,52.17,52.24,3600.0,45.6876,45.7226,45.6614,45.7226,3600.0
2013-04-03 13:10:00,52.24,52.27,52.23,52.24,6100.0,45.7226,45.7489,45.7139,45.7226,6100.0
2013-04-03 13:15:00,52.23,52.24,52.2,52.2,8400.0,45.7139,45.7226,45.6876,45.6876,8400.0
2013-04-03 13:20:00,52.2,52.2,52.09,52.09,6600.0,45.6876,45.6876,45.5914,45.5914,6600.0
2013-04-03 13:25:00,52.11,52.17,52.1,52.16,10300.0,45.6089,45.6614,45.6001,45.6526,10300.0
2013-04-03 13:30:00,52.16,52.18,52.09,52.09,9500.0,45.6526,45.6701,45.5914,45.5914,9500.0
2013-04-03 13:35:00,52.1,52.19,52.1,52.12,20700.0,45.6001,45.6789,45.6001,45.6176,20700.0
2013-04-03 13:40:00,52.14,52.18,52.14,52.18,12500.0,45.6351,45.6701,45.6351,45.6701,12500.0
2013-04-03 13:45:00,52.18,52.24,52.18,52.21,6900.0,45.6701,45.7226,45.6701,45.6964,6900.0
2013-04-03 13:50:00,52.21,52.21,52.09,52.14,7700.0,45.6964,45.6964,45.5914,45.6351,7700.0
2013-04-03 13:55:00,52.15,52.17,52.12,52.13,8500.0,45.6439,45.6614,45.6176,45.6264,8500.0
2013-04-03 14:00:00,52.12,52.2,52.12,52.16,23400.0,45.6176,45.6876,45.6176,45.6526,23400.0
2013-04-03 14:05:00,52.17,52.25,52.14,52.25,14200.0,45.6614,45.7314,45.6351,45.7314,14200.0
2013-04-03 14:10:00,52.26,52.28,52.24,52.27,9300.0,45.7401,45.7576,45.7226,45.7489,9300.0
2013-04-03 14:15:00,52.27,52.3,52.24,52.29,12100.0,45.7489,45.7752,45.7226,45.7664,12100.0
2013-04-03 14:20:00,52.29,52.29,52.17,52.24,14200.0,45.7664,45.7664,45.6614,45.7226,14200.0
2013-04-03 14:25:00,52.26,52.31,52.22,52.27,8000.0,45.7401,45.7839,45.7051,45.7489,8000.0
2013-04-03 14:30:00,52.28,52.29,52.23,52.23,10800.0,45.7576,45.7664,45.7139,45.7139,10800.0
2013-04-03 14:35:00,52.23,52.43,52.2,52.42,29200.0,45.7139,45.8889,45.6876,45.8802,29200.0
2013-04-03 14:40:00,52.43,52.44,52.27,52.27,24500.0,45.8889,45.8977,45.7489,45.7489,24500.0
2013-04-03 14:45:00,52.27,52.34,52.24,52.32,32200.0,45.7489,45.8102,45.7226,45.7927,32200.0
2013-04-03 14:50:00,52.31,52.32,52.24,52.32,20300.0,45.7839,45.7927,45.7226,45.7927,20300.0
2013-04-03 14:55:00,52.32,52.32,52.19,52.26,19100.0,45.7927,45.7927,45.6789,45.7401,19100.0
2013-04-03 15:00:00,52.25,52.29,52.19,52.25,13300.0,45.7314,45.7664,45.6789,45.7314,13300.0
2013-04-03 15:05:00,52.21,52.26,52.15,52.16,22000.0,45.6964,45.7401,45.6439,45.6526,22000.0
2013-04-03 15:10:00,52.15,52.25,52.15,52.17,23200.0,45.6439,45.7314,45.6439,45.6614,23200.0
2013-04-03 15:15:00,52.17,52.18,52.12,52.17,15800.0,45.6614,45.6701,45.6176,45.6614,15800.0
2013-04-03 15:20:00,52.18,52.23,52.17,52.19,25300.0,45.6701,45.7139,45.6614,45.6789,25300.0
2013-04-03 15:25:00,52.19,52.27,52.19,52.2,16600.0,45.6789,45.7489,45.6789,45.6876,16600.0
2013-04-03 15:30:00,52.2,52.26,52.18,52.22,38800.0,45.6876,45.7401,45.6701,45.7051,38800.0
2013-04-03 15:35:00,52.23,52.25,52.12,52.22,45600.0,45.7139,45.7314,45.6176,45.7051,45600.0
2013-04-03 15:40:00,52.22,52.3,52.11,52.28,57900.0,45.7051,45.7752,45.6089,45.7576,57900.0
2013-04-03 15:45:00,52.27,52.36,52.26,52.34,66000.0,45.7489,45.8277,45.7401,45.8102,66000.0
2013-04-03 15:50:00,52.34,52.42,52.32,52.32,102500.0,45.8102,45.8802,45.7927,45.7927,102500.0
2013-04-03 15:55:00,52.32,52.34,52.23,52.24,102500.0,45.7927,45.8102,45.7139,45.7226,102500.0
2013-04-04 09:30:00,52.14,52.36,52.01,52.32,37600.0,45.6351,45.8277,45.5213,45.7927,37600.0
2013-04-04 09:35:00,52.31,52.31,52.07,52.1,26200.0,45.7839,45.7839,45.5738,45.6001,26200.0
2013-04-04 09:40:00,52.08,52.41,52.08,52.4,17100.0,45.5826,45.8714,45.5826,45.8627,17100.0
2013-04-04 09:45:00,52.39,53.15,52.38,53.1,42000.0,45.8539,46.5191,45.8452,46.4753,42000.0
2013-04-04 09:50:00,53.11,53.22,52.92,52.94,22000.0,46.4841,46.5804,46.3178,46.3353,22000.0
2013-04-04 09:55:00,52.94,52.98,52.88,52.9,9300.0,46.3353,46.3703,46.2828,46.3003,9300.0
2013-04-04 10:00:00,52.92,53.0,52.89,52.95,14600.0,46.3178,46.3878,46.2915,46.3441,14600.0
2013-04-04 10:05:00,52.95,52.97,52.86,52.89,6900.0,46.3441,46.3616,46.2653,46.2915,6900.0
2013-04-04 10:10:00,52.89,52.98,52.87,52.88,4900.0,46.2915,46.3703,46.274,46.2828,4900.0
2013-04-04 10:15:00,52.88,52.91,52.83,52.9,9900.0,46.2828,46.3091,46.239,46.3003,9900.0
2013-04-04 10:20:00,52.89,53.0,52.89,52.95,8100.0,46.2915,46.3878,46.2915,46.3441,8100.0
2013-04-04 10:25:00,52.93,52.93,52.75,52.75,5700.0,46.3266,46.3266,46.169,46.169,5700.0
2013-04-04 10:30:00,52.75,52.94,52.75,52.85,3500.0,46.169,46.3353,46.169,46.2565,3500.0
2013-04-04 10:35:00,52.87,53.0,52.82,52.96,20400.0,46.274,46.3878,46.2303,46.3528,20400.0
2013-04-04 10:40:00,52.94,53.3,52.92,53.09,22100.0,46.3353,46.6504,46.3178,46.4666,22100.0
2013-04-04 10:45:00,53.11,53.16,52.98,53.01,21000.0,46.4841,46.5279,46.3703,46.3966,21000.0
2013-04-04 10:50:00,53.01,53.09,52.94,53.06,14000.0,46.3966,46.4666,46.3353,46.4403,14000.0
2013-04-04 10:55:00,53.03,53.03,52.86,52.91,5000.0,46.4141,46.4141,46.2653,46.3091,5000.0
2013-04-04 11:00:00,52.93,52.94,52.84,52.93,14400.0,46.3266,46.3353,46.2478,46.3266,14400.0
2013-04-04 11:05:00,52.91,52.96,52.87,52.89,9300.0,46.3091,46.3528,46.274,46.2915,9300.0
2013-04-04 11:10:00,52.9,53.02,52.9,52.95,12200.0,46.3003,46.4053,46.3003,46.3441,12200.0
2013-04-04 11:15:00,52.95,53.01,52.94,52.98,12000.0,46.3441,46.3966,46.3353,46.3703,12000.0
2013-04-04 11:20:00,52.99,53.03,52.97,52.97,11300.0,46.3791,46.4141,46.3616,46.3616,11300.0
2013-04-04 11:25:00,52.96,53.01,52.92,52.98,6800.0,46.3528,46.3966,46.3178,46.3703,6800.0
2013-04-04 11:30:00,52.97,52.97,52.89,52.95,7200.0,46.3616,46.3616,46.2915,46.3441,7200.0
2013-04-04 11:35:00,52.94,52.95,52.8,52.83,8000.0,46.3353,46.3441,46.2128,46.239,8000.0
2013-04-04 11:40:00,52.83,52.86,52.82,52.83,7800.0,46.239,46.2653,46.2303,46.239,7800.0
2013-04-04 11:45:00,52.82,52.87,52.79,52.86,5900.0,46.2303,46.274,46.204,46.2653,5900.0
2013-04-04 11:50:00,52.85,52.85,52.71,52.73,7400.0,46.2565,46.2565,46.134,46.1515,7400.0
2013-04-04 11:55:00,52.73,52.75,52.67,52.74,6200.0,46.1515,46.169,46.099,46.1603,6200.0
2013-04-04 12:00:00,52.74,52.76,52.7,52.74,8800.0,46.1603,46.1778,46.1253,46.1603,8800.0
2013-04-04 12:05:00,52.74,52.8,52.73,52.74,7200.0,46.1603,46.2128,46.1515,46.1603,7200.0
2013-04-04 12:10:00,52.76,52.76,52.68,52.75,6400.0,46.1778,46.1778,46.1077,46.169,6400.0
2013-04-04 12:15:00,52.76,52.86,52.76,52.83,7000.0,46.1778,46.2653,46.1778,46.239,7000.0
2013-04-04 12:20:00,52.84,52.9,52.76,52.81,10200.0,46.2478,46.3003,46.1778,46.2215,10200.0
2013-04-04 12:25:00,52.81,52.88,52.81,52.88,11700.0,46.2215,46.2828,46.2215,46.2828,11700.0
2013-04-04 12:30:00,52.88,52.88,52.79,52.82,5600.0,46.2828,46.2828,46.204,46.2303,5600.0
2013-04-04 12:35:00,52.83,52.86,52.8,52.8,4000.0,46.239,46.2653,46.2128,46.2128,4000.0
2013-04-04 12:40:00,52.82,52.82,52.72,52.75,4800.0,46.2303,46.2303,46.1428,46.169,4800.0
2013-04-04 12:45:00,52.73,52.75,52.73,52.75,2700.0,46.1515,46.169,46.1515,46.169,2700.0
2013-04-04 12:50:00,52.78,52.82,52.78,52.82,1800.0,46.1953,46.2303,46.1953,46.2303,1800.0
2013-04-04 12:55:00,52.82,52.82,52.7,52.77,3800.0,46.2303,46.2303,46.1253,46.1865,3800.0
2013-04-04 13:00:00,52.77,52.77,52.73,52.76,2400.0,46.1865,46.1865,46.1515,46.1778,2400.0
2013-04-04 13:05:00,52.75,52.75,52.72,52.73,1600.0,46.169,46.169,46.1428,46.1515,1600.0
2013-04-04 13:10:00,52.72,52.75,52.68,52.68,5000.0,46.1428,46.169,46.1077,46.1077,5000.0
2013-04-04 13:15:00,52.64,52.67,52.61,52.66,6500.0,46.0727,46.099,46.0465,46.0902,6500.0
2013-04-04 13:20:00,52.67,52.7,52.67,52.69,6500.0,46.099,46.1253,46.099,46.1165,6500.0
2013-04-04 13:25:00,52.69,52.75,52.69,52.72,5600.0,46.1165,46.169,46.1165,46.1428,5600.0
2013-04-04 13:30:00,52.73,52.73,52.67,52.71,6400.0,46.1515,46.1515,46.099,46.134,6400.0
2013-04-04 13:35:00,52.71,52.76,52.71,52.72,5600.0,46.134,46.1778,46.134,46.1428,5600.0
2013-04-04 13:40:00,52.72,52.85,52.71,52.84,5800.0,46.1428,46.2565,46.134,46.2478,5800.0
2013-04-04 13:45:00,52.83,52.86,52.8,52.83,4300.0,46.239,46.2653,46.2128,46.239,4300.0
2013-04-04 13:50:00,52.83,52.83,52.82,52.83,3700.0,46.239,46.239,46.2303,46.239,3700.0
2013-04-04 13:55:00,52.82,52.83,52.79,52.79,3800.0,46.2303,46.239,46.204,46.204,3800.0
2013-04-04 14:00:00,52.78,52.78,52.69,52.69,6900.0,46.1953,46.1953,46.1165,46.1165,6900.0
2013-04-04 14:05:00,52.69,52.74,52.69,52.72,3400.0,46.1165,46.1603,46.1165,46.1428,3400.0
2013-04-04 14:10:00,52.72,52.74,52.68,52.69,5200.0,46.1428,46.1603,46.1077,46.1165,5200.0
2013-04-04 14:15:00,52.7,52.83,52.0,52.83,50000.0,46.1253,46.239,45.5126,46.239,50000.0
2013-04-04 14:20:00,52.82,52.88,52.82,52.88,13300.0,46.2303,46.2828,46.2303,46.2828,13300.0
2013-04-04 14:25:00,52.88,52.9,52.84,52.89,5400.0,46.2828,46.3003,46.2478,46.2915,5400.0
2013-04-04 14:30:00,52.89,52.9,52.78,52.8,7100.0,46.2915,46.3003,46.1953,46.2128,7100.0
2013-04-04 14:35:00,52.79,52.81,52.77,52.79,6400.0,46.204,46.2215,46.1865,46.204,6400.0
2013-04-04 14:40:00,52.77,52.83,52.76,52.83,5200.0,46.1865,46.239,46.1778,46.239,5200.0
2013-04-04 14:45:00,52.83,52.83,52.81,52.82,2100.0,46.239,46.239,46.2215,46.2303,2100.0
2013-04-04 14:50:00,52.82,52.84,52.78,52.78,7200.0,46.2303,46.2478,46.1953,46.1953,7200.0
2013-04-04 14:55:00,52.77,52.79,52.73,52.79,4700.0,46.1865,46.204,46.1515,46.204,4700.0
2013-04-04 15:00:00,52.79,52.83,52.76,52.81,6200.0,46.204,46.239,46.1778,46.2215,6200.0
2013-04-04 15:05:00,52.81,52.83,52.71,52.72,10200.0,46.2215,46.239,46.134,46.1428,10200.0
2013-04-04 15:10:00,52.71,52.74,52.67,52.69,14800.0,46.134,46.1603,46.099,46.1165,14800.0
2013-04-04 15:15:00,52.67,52.67,52.59,52.61,19000.0,46.099,46.099,46.029,46.0465,19000.0
2013-04-04 15:20:00,52.6,52.64,52.59,52.62,14000.0,46.0377,46.0727,46.029,46.0552,14000.0
2013-04-04 15:25:00,52.62,52.62,52.54,52.54,7100.0,46.0552,46.0552,45.9852,45.9852,7100.0
2013-04-04 15:30:00,52.54,52.62,52.53,52.6,14900.0,45.9852,46.0552,45.9765,46.0377,14900.0
2013-04-04 15:35:00,52.61,52.69,52.61,52.68,8300.0,46.0465,46.1165,46.0465,46.1077,8300.0
2013-04-04 15:40:00,52.69,52.74,52.65,52.67,14300.0,46.1165,46.1603,46.0815,46.099,14300.0
2013-04-04 15:45:00,52.67,52.68,52.57,52.57,19000.0,46.099,46.1077,46.0115,46.0115,19000.0
2013-04-04 15:50:00,52.58,52.73,52.58,52.7,24800.0,46.0202,46.1515,46.0202,46.1253,24800.0
2013-04-04 15:55:00,52.7,52.83,52.69,52.83,72700.0,46.1253,46.239,46.1165,46.239,72700.0
2013-04-05 09:30:00,51.96,52.03,51.61,51.61,21400.0,45.4776,45.5388,45.1712,45.1712,21400.0
2013-04-05 09:35:00,51.61,51.7,51.31,51.55,23200.0,45.1712,45.25,44.9087,45.1187,23200.0
2013-04-05 09:40:00,51.55,52.02,51.55,51.8,37500.0,45.1187,45.5301,45.1187,45.3375,37500.0
2013-04-05 09:45:00,51.78,51.81,51.67,51.75,15400.0,45.32,45.3463,45.2238,45.2938,15400.0
2013-04-05 09:50:00,51.74,51.76,51.55,51.58,11900.0,45.285,45.3025,45.1187,45.145,11900.0
2013-04-05 09:55:00,51.55,51.61,51.5,51.51,15400.0,45.1187,45.1712,45.075,45.0837,15400.0
2013-04-05 10:00:00,51.53,51.63,51.49,51.62,8900.0,45.1012,45.1887,45.0662,45.18,8900.0
2013-04-05 10:05:00,51.61,51.66,51.5,51.65,20300.0,45.1712,45.215,45.075,45.2062,20300.0
2013-04-05 10:10:00,51.64,51.65,51.47,51.52,15300.0,45.1975,45.2062,45.0487,45.0925,15300.0
2013-04-05 10:15:00,51.47,51.58,51.42,51.57,64400.0,45.0487,45.145,45.0049,45.1362,64400.0
2013-04-05 10:20:00,51.58,51.66,51.54,51.59,9900.0,45.145,45.215,45.11,45.1537,9900.0
2013-04-05 10:25:00,51.63,51.76,51.63,51.69,12700.0,45.1887,45.3025,45.1887,45.2413,12700.0
2013-04-05 10:30:00,51.69,51.86,51.69,51.74,24000.0,45.2413,45.39,45.2413,45.285,24000.0
2013-04-05 10:35:00,51.71,51.81,51.7,51.81,55900.0,45.2588,45.3463,45.25,45.3463,55900.0
2013-04-05 10:40:00,51.8,51.85,51.71,51.74,20300.0,45.3375,45.3813,45.2588,45.285,20300.0
2013-04-05 10:45:00,51.75,51.94,51.74,51.89,38800.0,45.2938,45.4601,45.285,45.4163,38800.0
2013-04-05 10:50:00,51.89,52.06,51.85,51.99,11800.0,45.4163,45.5651,45.3813,45.5038,11800.0
2013-04-05 10:55:00,51.98,52.01,51.87,51.88,11800.0,45.4951,45.5213,45.3988,45.4076,11800.0
2013-04-05 11:00:00,51.88,52.0,51.85,51.94,12400.0,45.4076,45.5126,45.3813,45.4601,12400.0
2013-04-05 11:05:00,51.93,52.01,51.84,51.99,11800.0,45.4513,45.5213,45.3725,45.5038,11800.0
2013-04-05 11:10:00,51.97,52.02,51.96,51.96,15500.0,45.4863,45.5301,45.4776,45.4776,15500.0
2013-04-05 11:15:00,51.96,51.97,51.8,51.8,9000.0,45.4776,45.4863,45.3375,45.3375,9000.0
2013-04-05 11:20:00,51.81,51.85,51.81,51.85,4500.0,45.3463,45.3813,45.3463,45.3813,4500.0
2013-04-05 11:25:00,51.84,51.96,51.83,51.96,3300.0,45.3725,45.4776,45.3638,45.4776,3300.0
2013-04-05 11:30:00,51.95,52.03,51.91,51.98,12100.0,45.4688,45.5388,45.4338,45.4951,12100.0
2013-04-05 11:35:00,51.98,51.98,51.87,51.95,5400.0,45.4951,45.4951,45.3988,45.4688,5400.0
2013-04-05 11:40:00,51.95,52.02,51.95,51.97,5900.0,45.4688,45.5301,45.4688,45.4863,5900.0
2013-04-05 11:45:00,51.98,52.06,51.96,52.06,3800.0,45.4951,45.5651,45.4776,45.5651,3800.0
2013-04-05 11:50:00,52.06,52.08,51.91,51.93,10700.0,45.5651,45.5826,45.4338,45.4513,10700.0
2013-04-05 11:55:00,51.91,52.0,51.91,51.94,5600.0,45.4338,45.5126,45.4338,45.4601,5600.0
2013-04-05 12:00:00,51.93,51.97,51.88,51.97,5800.0,45.4513,45.4863,45.4076,45.4863,5800.0
2013-04-05 12:05:00,51.98,52.0,51.96,52.0,4300.0,45.4951,45.5126,45.4776,45.5126,4300.0
2013-04-05 12:10:00,52.0,52.06,52.0,52.03,4200.0,45.5126,45.5651,45.5126,45.5388,4200.0
2013-04-05 12:15:00,52.05,52.1,51.95,51.95,5100.0,45.5563,45.6001,45.4688,45.4688,5100.0
2013-04-05 12:20:00,51.95,51.95,51.85,51.89,16100.0,45.4688,45.4688,45.3813,45.4163,16100.0
2013-04-05 12:25:00,51.9,51.93,51.85,51.85,5500.0,45.4251,45.4513,45.3813,45.3813,5500.0
2013-04-05 12:30:00,51.86,51.99,51.86,51.97,4400.0,45.39,45.5038,45.39,45.4863,4400.0
2013-04-05 12:35:00,51.96,52.0,51.95,51.96,5300.0,45.4776,45.5126,45.4688,45.4776,5300.0
2013-04-05 12:40:00,51.93,51.96,51.85,51.85,9800.0,45.4513,45.4776,45.3813,45.3813,9800.0
2013-04-05 12:45:00,51.85,51.92,51.79,51.8,10900.0,45.3813,45.4426,45.3288,45.3375,10900.0
2013-04-05 12:50:00,51.81,51.91,51.79,51.88,5500.0,45.3463,45.4338,45.3288,45.4076,5500.0
2013-04-05 12:55:00,51.87,51.87,51.75,51.81,5100.0,45.3988,45.3988,45.2938,45.3463,5100.0
2013-04-05 13:00:00,51.81,51.84,51.79,51.81,3600.0,45.3463,45.3725,45.3288,45.3463,3600.0
2013-04-05 13:05:00,51.84,51.87,51.84,51.85,4500.0,45.3725,45.3988,45.3725,45.3813,4500.0
2013-04-05 13:10:00,51.86,51.89,51.84,51.84,5700.0,45.39,45.4163,45.3725,45.3725,5700.0
2013-04-05 13:15:00,51.86,52.01,51.85,52.0,5500.0,45.39,45.5213,45.3813,45.5126,5500.0
2013-04-05 13:20:00,52.02,52.12,52.02,52.11,8900.0,45.5301,45.6176,45.5301,45.6089,8900.0
2013-04-05 13:25:00,52.12,52.18,52.06,52.07,14200.0,45.6176,45.6701,45.5651,45.5738,14200.0
2013-04-05 13:30:00,52.07,52.09,52.01,52.02,6500.0,45.5738,45.5914,45.5213,45.5301,6500.0
2013-04-05 13:35:00,52.02,52.05,51.95,52.05,4100.0,45.5301,45.5563,45.4688,45.5563,4100.0
2013-04-05 13:40:00,52.1,52.19,52.1,52.18,6300.0,45.6001,45.6789,45.6001,45.6701,6300.0
2013-04-05 13:45:00,52.19,52.25,52.19,52.22,11100.0,45.6789,45.7314,45.6789,45.7051,11100.0
2013-04-05 13:50:00,52.24,52.3,52.24,52.3,5700.0,45.7226,45.7752,45.7226,45.7752,5700.0
2013-04-05 13:55:00,52.29,52.29,52.17,52.17,5600.0,45.7664,45.7664,45.6614,45.6614,5600.0
2013-04-05 14:00:00,52.17,52.26,52.16,52.17,5600.0,45.6614,45.7401,45.6526,45.6614,5600.0
2013-04-05 14:05:00,52.16,52.2,52.13,52.19,5700.0,45.6526,45.6876,45.6264,45.6789,5700.0
2013-04-05 14:10:00,52.19,52.2,52.08,52.18,9700.0,45.6789,45.6876,45.5826,45.6701,9700.0
2013-04-05 14:15:00,52.18,52.24,52.15,52.19,11400.0,45.6701,45.7226,45.6439,45.6789,11400.0
2013-04-05 14:20:00,52.19,52.35,52.19,52.34,7900.0,45.6789,45.8189,45.6789,45.8102,7900.0
2013-04-05 14:25:00,52.34,52.39,52.33,52.35,5400.0,45.8102,45.8539,45.8014,45.8189,5400.0
2013-04-05 14:30:00,52.35,52.35,52.23,52.23,21900.0,45.8189,45.8189,45.7139,45.7139,21900.0
2013-04-05 14:35:00,52.23,52.28,52.2,52.27,9100.0,45.7139,45.7576,45.6876,45.7489,9100.0
2013-04-05 14:40:00,52.27,52.32,52.24,52.3,7900.0,45.7489,45.7927,45.7226,45.7752,7900.0
2013-04-05 14:45:00,52.32,52.34,52.16,52.24,10300.0,45.7927,45.8102,45.6526,45.7226,10300.0
2013-04-05 14:50:00,52.25,52.25,52.21,52.24,5400.0,45.7314,45.7314,45.6964,45.7226,5400.0
2013-04-05 14:55:00,52.25,52.28,52.21,52.21,8500.0,45.7314,45.7576,45.6964,45.6964,8500.0
2013-04-05 15:00:00,52.2,52.23,52.1,52.2,12200.0,45.6876,45.7139,45.6001,45.6876,12200.0
2013-04-05 15:05:00,52.21,52.24,52.14,52.16,10700.0,45.6964,45.7226,45.6351,45.6526,10700.0
2013-04-05 15:10:00,52.15,52.28,52.15,52.22,12100.0,45.6439,45.7576,45.6439,45.7051,12100.0
2013-04-05 15:15:00,52.23,52.28,52.11,52.11,13400.0,45.7139,45.7576,45.6089,45.6089,13400.0
2013-04-05 15:20:00,52.13,52.23,52.11,52.23,15600.0,45.6264,45.7139,45.6089,45.7139,15600.0
2013-04-05 15:25:00,52.24,52.24,52.2,52.22,6500.0,45.7226,45.7226,45.6876,45.7051,6500.0
2013-04-05 15:30:00,52.24,52.28,52.23,52.26,9300.0,45.7226,45.7576,45.7139,45.7401,9300.0
2013-04-05 15:35:00,52.26,52.38,52.26,52.37,17100.0,45.7401,45.8452,45.7401,45.8364,17100.0
2013-04-05 15:40:00,52.37,52.43,52.34,52.36,22000.0,45.8364,45.8889,45.8102,45.8277,22000.0
2013-04-05 15:45:00,52.37,52.46,52.34,52.43,22500.0,45.8364,45.9152,45.8102,45.8889,22500.0
2013-04-05 15:50:00,52.44,52.48,52.36,52.38,32800.0,45.8977,45.9327,45.8277,45.8452,32800.0
2013-04-05 15:55:00,52.4,52.47,52.35,52.39,63100.0,45.8627,45.9239,45.8189,45.8539,63100.0
2013-04-08 09:30:00,52.44,52.55,52.18,52.3,24000.0,45.8977,45.994,45.6701,45.7752,24000.0
2013-04-08 09:35:00,52.24,52.42,52.23,52.34,4200.0,45.7226,45.8802,45.7139,45.8102,4200.0
2013-04-08 09:40:00,52.42,52.53,52.29,52.43,5900.0,45.8802,45.9765,45.7664,45.8889,5900.0
2013-04-08 09:45:00,52.43,52.43,52.22,52.39,8200.0,45.8889,45.8889,45.7051,45.8539,8200.0
2013-04-08 09:50:00,52.37,52.4,52.3,52.37,6500.0,45.8364,45.8627,45.7752,45.8364,6500.0
2013-04-08 09:55:00,52.4,52.41,52.33,52.35,3800.0,45.8627,45.8714,45.8014,45.8189,3800.0
2013-04-08 10:00:00,52.36,52.37,52.14,52.18,14800.0,45.8277,45.8364,45.6351,45.6701,14800.0
2013-04-08 10:05:00,52.16,52.22,52.07,52.22,17300.0,45.6526,45.7051,45.5738,45.7051,17300.0
2013-04-08 10:10:00,52.26,52.26,52.21,52.25,6200.0,45.7401,45.7401,45.6964,45.7314,6200.0
2013-04-08 10:15:00,52.27,52.3,51.97,51.99,12500.0,45.7489,45.7752,45.4863,45.5038,12500.0
2013-04-08 10:20:00,51.98,52.06,51.97,52.05,9600.0,45.4951,45.5651,45.4863,45.5563,9600.0
2013-04-08 10:25:00,52.04,52.05,51.87,51.94,32300.0,45.5476,45.5563,45.3988,45.4601,32300.0
2013-04-08 10:30:00,51.95,52.1,51.94,52.09,15500.0,45.4688,45.6001,45.4601,45.5914,15500.0
2013-04-08 10:35:00,52.1,52.14,52.1,52.11,6000.0,45.6001,45.6351,45.6001,45.6089,6000.0
2013-04-08 10:40:00,52.12,52.15,52.1,52.14,6700.0,45.6176,45.6439,45.6001,45.6351,6700.0
2013-04-08 10:45:00,52.13,52.28,52.12,52.27,8400.0,45.6264,45.7576,45.6176,45.7489,8400.0
2013-04-08 10:50:00,52.27,52.27,52.17,52.18,10600.0,45.7489,45.7489,45.6614,45.6701,10600.0
2013-04-08 10:55:00,52.18,52.2,52.1,52.13,6400.0,45.6701,45.6876,45.6001,45.6264,6400.0
2013-04-08 11:00:00,52.13,52.15,52.08,52.1,6900.0,45.6264,45.6439,45.5826,45.6001,6900.0
2013-04-08 11:05:00,52.1,52.13,52.05,52.12,9100.0,45.6001,45.6264,45.5563,45.6176,9100.0
2013-04-08 11:10:00,52.13,52.16,52.12,52.15,3600.0,45.6264,45.6526,45.6176,45.6439,3600.0
2013-04-08 11:15:00,52.18,52.19,52.07,52.07,17500.0,45.6701,45.6789,45.5738,45.5738,17500.0
2013-04-08 11:20:00,52.07,52.11,52.04,52.06,9800.0,45.5738,45.6089,45.5476,45.5651,9800.0
2013-04-08 11:25:00,52.07,52.09,52.03,52.04,11100.0,45.5738,45.5914,45.5388,45.5476,11100.0
2013-04-08 11:30:00,52.05,52.09,52.01,52.01,4300.0,45.5563,45.5914,45.5213,45.5213,4300.0
2013-04-08 11:35:00,52.05,52.05,52.0,52.01,14500.0,45.5563,45.5563,45.5126,45.5213,14500.0
2013-04-08 11:40:00,52.02,52.02,51.98,51.98,14500.0,45.5301,45.5301,45.4951,45.4951,14500.0
2013-04-08 11:45:00,51.98,52.01,51.97,51.97,7800.0,45.4951,45.5213,45.4863,45.4863,7800.0
2013-04-08 11:50:00,51.99,52.01,51.92,51.95,9900.0,45.5038,45.5213,45.4426,45.4688,9900.0
2013-04-08 11:55:00,51.94,52.0,51.93,51.93,12900.0,45.4601,45.5126,45.4513,45.4513,12900.0
2013-04-08 12:00:00,51.94,51.98,51.94,51.97,7000.0,45.4601,45.4951,45.4601,45.4863,7000.0
2013-04-08 12:05:00,51.97,51.97,51.95,51.95,2300.0,45.4863,45.4863,45.4688,45.4688,2300.0
2013-04-08 12:10:00,51.95,51.96,51.94,51.95,5500.0,45.4688,45.4776,45.4601,45.4688,5500.0
2013-04-08 12:15:00,51.95,51.95,51.88,51.9,9600.0,45.4688,45.4688,45.4076,45.4251,9600.0
2013-04-08 12:20:00,51.91,51.96,51.91,51.96,5800.0,45.4338,45.4776,45.4338,45.4776,5800.0
2013-04-08 12:25:00,51.98,51.98,51.94,51.94,4500.0,45.4951,45.4951,45.4601,45.4601,4500.0
2013-04-08 12:30:00,51.94,51.99,51.94,51.96,6900.0,45.4601,45.5038,45.4601,45.4776,6900.0
2013-04-08 12:35:00,51.98,52.03,51.98,52.03,6900.0,45.4951,45.5388,45.4951,45.5388,6900.0
2013-04-08 12:40:00,52.02,52.08,52.02,52.05,10800.0,45.5301,45.5826,45.5301,45.5563,10800.0
2013-04-08 12:45:00,52.05,52.14,52.02,52.09,30500.0,45.5563,45.6351,45.5301,45.5914,30500.0
2013-04-08 12:50:00,52.09,52.1,52.07,52.09,2200.0,45.5914,45.6001,45.5738,45.5914,2200.0
2013-04-08 12:55:00,52.1,52.11,52.07,52.07,2600.0,45.6001,45.6089,45.5738,45.5738,2600.0
2013-04-08 13:00:00,52.07,52.11,52.07,52.11,4900.0,45.5738,45.6089,45.5738,45.6089,4900.0
2013-04-08 13:05:00,52.1,52.12,52.1,52.1,900.0,45.6001,45.6176,45.6001,45.6001,900.0
2013-04-08 13:10:00,52.11,52.16,52.1,52.14,2900.0,45.6089,45.6526,45.6001,45.6351,2900.0
2013-04-08 13:15:00,52.14,52.15,52.12,52.13,4200.0,45.6351,45.6439,45.6176,45.6264,4200.0
2013-04-08 13:20:00,52.14,52.18,52.13,52.13,2900.0,45.6351,45.6701,45.6264,45.6264,2900.0
2013-04-08 13:25:00,52.16,52.17,52.13,52.16,5200.0,45.6526,45.6614,45.6264,45.6526,5200.0
2013-04-08 13:30:00,52.16,52.21,52.16,52.2,3500.0,45.6526,45.6964,45.6526,45.6876,3500.0
2013-04-08 13:35:00,52.2,52.2,52.18,52.19,4400.0,45.6876,45.6876,45.6701,45.6789,4400.0
2013-04-08 13:40:00,52.19,52.36,52.1,52.34,72600.0,45.6789,45.8277,45.6001,45.8102,72600.0
2013-04-08 13:45:00,52.34,52.42,52.34,52.42,3800.0,45.8102,45.8802,45.8102,45.8802,3800.0
2013-04-08 13:50:00,52.4,52.43,52.39,52.42,2300.0,45.8627,45.8889,45.8539,45.8802,2300.0
2013-04-08 13:55:00,52.42,52.5,52.41,52.47,9000.0,45.8802,45.9502,45.8714,45.9239,9000.0
2013-04-08 14:00:00,52.47,52.47,52.18,52.19,31400.0,45.9239,45.9239,45.6701,45.6789,31400.0
2013-04-08 14:05:00,52.2,52.3,52.17,52.24,32700.0,45.6876,45.7752,45.6614,45.7226,32700.0
2013-04-08 14:10:00,52.24,52.29,52.22,52.29,48200.0,45.7226,45.7664,45.7051,45.7664,48200.0
2013-04-08 14:15:00,52.31,52.36,52.31,52.35,1300.0,45.7839,45.8277,45.7839,45.8189,1300.0
2013-04-08 14:20:00,52.37,52.4,52.31,52.33,10300.0,45.8364,45.8627,45.7839,45.8014,10300.0
2013-04-08 14:25:00,52.36,52.42,52.36,52.41,4100.0,45.8277,45.8802,45.8277,45.8714,4100.0
2013-04-08 14:30:00,52.4,52.46,52.4,52.41,5100.0,45.8627,45.9152,45.8627,45.8714,5100.0
2013-04-08 14:35:00,52.41,52.47,52.4,52.45,9300.0,45.8714,45.9239,45.8627,45.9064,9300.0
2013-04-08 14:40:00,52.45,52.54,52.45,52.51,11600.0,45.9064,45.9852,45.9064,45.959,11600.0
2013-04-08 14:45:00,52.51,52.53,52.46,52.46,14200.0,45.959,45.9765,45.9152,45.9152,14200.0
2013-04-08 14:50:00,52.45,52.49,52.45,52.48,3900.0,45.9064,45.9415,45.9064,45.9327,3900.0
2013-04-08 14:55:00,52.5,52.53,52.48,52.51,4700.0,45.9502,45.9765,45.9327,45.959,4700.0
2013-04-08 15:00:00,52.52,52.6,52.52,52.6,14200.0,45.9677,46.0377,45.9677,46.0377,14200.0
2013-04-08 15:05:00,52.6,52.65,52.57,52.59,8600.0,46.0377,46.0815,46.0115,46.029,8600.0
2013-04-08 15:10:00,52.58,52.68,52.57,52.67,8000.0,46.0202,46.1077,46.0115,46.099,8000.0
2013-04-08 15:15:00,52.68,52.69,52.61,52.64,7200.0,46.1077,46.1165,46.0465,46.0727,7200.0
2013-04-08 15:20:00,52.64,52.69,52.64,52.67,5400.0,46.0727,46.1165,46.0727,46.099,5400.0
2013-04-08 15:25:00,52.67,52.7,52.67,52.69,4900.0,46.099,46.1253,46.099,46.1165,4900.0
2013-04-08 15:30:00,52.7,52.82,52.65,52.8,19600.0,46.1253,46.2303,46.0815,46.2128,19600.0
2013-04-08 15:35:00,52.81,52.86,52.78,52.85,16200.0,46.2215,46.2653,46.1953,46.2565,16200.0
2013-04-08 15:40:00,52.85,52.88,52.8,52.85,24800.0,46.2565,46.2828,46.2128,46.2565,24800.0
2013-04-08 15:45:00,52.85,52.92,52.84,52.92,55000.0,46.2565,46.3178,46.2478,46.3178,55000.0
2013-04-08 15:50:00,52.91,52.97,52.89,52.95,61400.0,46.3091,46.3616,46.2915,46.3441,61400.0
2013-04-08 15:55:00,52.96,53.01,52.91,52.98,80000.0,46.3528,46.3966,46.3091,46.3703,80000.0
2013-04-09 09:30:00,53.28,53.28,53.04,53.08,14700.0,46.6329,46.6329,46.4228,46.4578,14700.0
2013-04-09 09:35:00,53.07,53.07,52.77,52.77,6000.0,46.4491,46.4491,46.1865,46.1865,6000.0
2013-04-09 09:40:00,52.81,52.82,52.67,52.68,6600.0,46.2215,46.2303,46.099,46.1077,6600.0
2013-04-09 09:45:00,52.68,52.74,52.65,52.72,8200.0,46.1077,46.1603,46.0815,46.1428,8200.0
2013-04-09 09:50:00,52.7,52.71,52.6,52.63,6700.0,46.1253,46.134,46.0377,46.064,6700.0
2013-04-09 09:55:00,52.64,52.7,52.56,52.57,6600.0,46.0727,46.1253,46.0027,46.0115,6600.0
2013-04-09 10:00:00,52.55,52.65,52.49,52.54,13200.0,45.994,46.0815,45.9415,45.9852,13200.0
2013-04-09 10:05:00,52.52,52.61,52.52,52.6,6700.0,45.9677,46.0465,45.9677,46.0377,6700.0
2013-04-09 10:10:00,52.59,52.63,52.56,52.58,6000.0,46.029,46.064,46.0027,46.0202,6000.0
2013-04-09 10:15:00,52.61,52.7,52.47,52.47,13400.0,46.0465,46.1253,45.9239,45.9239,13400.0
2013-04-09 10:20:00,52.48,52.61,52.48,52.61,2300.0,45.9327,46.0465,45.9327,46.0465,2300.0
2013-04-09 10:25:00,52.61,52.64,52.57,52.64,9200.0,46.0465,46.0727,46.0115,46.0727,9200.0
2013-04-09 10:30:00,52.64,52.66,52.53,52.53,14200.0,46.0727,46.0902,45.9765,45.9765,14200.0
2013-04-09 10:35:00,52.54,52.59,52.42,52.42,12800.0,45.9852,46.029,45.8802,45.8802,12800.0
2013-04-09 10:40:00,52.43,52.44,52.4,52.43,6700.0,45.8889,45.8977,45.8627,45.8889,6700.0
2013-04-09 10:45:00,52.42,52.44,52.38,52.39,8100.0,45.8802,45.8977,45.8452,45.8539,8100.0
2013-04-09 10:50:00,52.38,52.38,52.28,52.29,9400.0,45.8452,45.8452,45.7576,45.7664,9400.0
2013-04-09 10:55:00,52.3,52.47,52.3,52.41,11100.0,45.7752,45.9239,45.7752,45.8714,11100.0
2013-04-09 11:00:00,52.42,52.55,52.36,52.54,14000.0,45.8802,45.994,45.8277,45.9852,14000.0
2013-04-09 11:05:00,52.56,52.65,52.44,52.51,19000.0,46.0027,46.0815,45.8977,45.959,19000.0
2013-04-09 11:10:00,52.54,52.55,52.52,52.53,3800.0,45.9852,45.994,45.9677,45.9765,3800.0
2013-04-09 11:15:00,52.52,52.55,52.47,52.47,7000.0,45.9677,45.994,45.9239,45.9239,7000.0
2013-04-09 11:20:00,52.43,52.5,52.42,52.5,4800.0,45.8889,45.9502,45.8802,45.9502,4800.0
2013-04-09 11:25:00,52.53,52.62,52.53,52.6,2600.0,45.9765,46.0552,45.9765,46.0377,2600.0
2013-04-09 11:30:00,52.6,52.62,52.53,52.57,8000.0,46.0377,46.0552,45.9765,46.0115,8000.0
2013-04-09 11:35:00,52.58,52.61,52.54,52.57,5500.0,46.0202,46.0465,45.9852,46.0115,5500.0
2013-04-09 11:40:00,52.57,52.63,52.57,52.6,3200.0,46.0115,46.064,46.0115,46.0377,3200.0
2013-04-09 11:45:00,52.59,52.64,52.58,52.59,8100.0,46.029,46.0727,46.0202,46.029,8100.0
2013-04-09 11:50:00,52.58,52.6,52.55,52.59,9000.0,46.0202,46.0377,45.994,46.029,9000.0
2013-04-09 11:55:00,52.59,52.64,52.59,52.64,5600.0,46.029,46.0727,46.029,46.0727,5600.0
2013-04-09 12:00:00,52.66,52.66,52.62,52.65,5300.0,46.0902,46.0902,46.0552,46.0815,5300.0
2013-04-09 12:05:00,52.64,52.69,52.61,52.63,17400.0,46.0727,46.1165,46.0465,46.064,17400.0
2013-04-09 12:10:00,52.64,52.65,52.62,52.64,8700.0,46.0727,46.0815,46.0552,46.0727,8700.0
2013-04-09 12:15:00,52.64,52.64,52.58,52.61,6200.0,46.0727,46.0727,46.0202,46.0465,6200.0
2013-04-09 12:20:00,52.61,52.62,52.59,52.62,2500.0,46.0465,46.0552,46.029,46.0552,2500.0
2013-04-09 12:25:00,52.62,52.64,52.61,52.64,1800.0,46.0552,46.0727,46.0465,46.0727,1800.0
2013-04-09 12:30:00,52.63,52.7,52.63,52.68,7700.0,46.064,46.1253,46.064,46.1077,7700.0
2013-04-09 12:35:00,52.68,52.69,52.67,52.69,3000.0,46.1077,46.1165,46.099,46.1165,3000.0
2013-04-09 12:40:00,52.71,52.71,52.65,52.67,2800.0,46.134,46.134,46.0815,46.099,2800.0
2013-04-09 12:45:00,52.68,52.68,52.66,52.66,3200.0,46.1077,46.1077,46.0902,46.0902,3200.0
2013-04-09 12:50:00,52.67,52.67,52.65,52.65,3200.0,46.099,46.099,46.0815,46.0815,3200.0
2013-04-09 12:55:00,52.65,52.77,52.65,52.77,8300.0,46.0815,46.1865,46.0815,46.1865,8300.0
2013-04-09 13:00:00,52.74,52.76,52.72,52.73,13300.0,46.1603,46.1778,46.1428,46.1515,13300.0
2013-04-09 13:05:00,52.72,52.73,52.69,52.72,3200.0,46.1428,46.1515,46.1165,46.1428,3200.0
2013-04-09 13:10:00,52.7,52.73,52.68,52.73,6600.0,46.1253,46.1515,46.1077,46.1515,6600.0
2013-04-09 13:15:00,52.7,52.85,52.7,52.84,23300.0,46.1253,46.2565,46.1253,46.2478,23300.0
2013-04-09 13:20:00,52.82,52.86,52.78,52.85,8000.0,46.2303,46.2653,46.1953,46.2565,8000.0
2013-04-09 13:25:00,52.86,52.93,52.85,52.89,4000.0,46.2653,46.3266,46.2565,46.2915,4000.0
2013-04-09 13:30:00,52.88,52.91,52.88,52.9,4500.0,46.2828,46.3091,46.2828,46.3003,4500.0
2013-04-09 13:35:00,52.9,52.92,52.89,52.92,4500.0,46.3003,46.3178,46.2915,46.3178,4500.0
2013-04-09 13:40:00,52.95,52.97,52.93,52.93,3500.0,46.3441,46.3616,46.3266,46.3266,3500.0
2013-04-09 13:45:00,52.95,53.01,52.95,53.0,7900.0,46.3441,46.3966,46.3441,46.3878,7900.0
2013-04-09 13:50:00,53.01,53.03,52.99,53.0,5400.0,46.3966,46.4141,46.3791,46.3878,5400.0
2013-04-09 13:55:00,52.99,53.0,52.96,52.96,3100.0,46.3791,46.3878,46.3528,46.3528,3100.0
2013-04-09 14:00:00,52.95,52.98,52.95,52.95,3500.0,46.3441,46.3703,46.3441,46.3441,3500.0
2013-04-09 14:05:00,52.95,52.95,52.91,52.91,5900.0,46.3441,46.3441,46.3091,46.3091,5900.0
2013-04-09 14:10:00,52.94,52.97,52.94,52.97,3600.0,46.3353,46.3616,46.3353,46.3616,3600.0
2013-04-09 14:15:00,52.96,52.98,52.93,52.98,5100.0,46.3528,46.3703,46.3266,46.3703,5100.0
2013-04-09 14:20:00,52.98,52.99,52.95,52.96,5700.0,46.3703,46.3791,46.3441,46.3528,5700.0
2013-04-09 14:25:00,52.96,52.98,52.96,52.96,6800.0,46.3528,46.3703,46.3528,46.3528,6800.0
2013-04-09 14:30:00,52.97,53.0,52.97,52.97,4200.0,46.3616,46.3878,46.3616,46.3616,4200.0
2013-04-09 14:35:00,52.98,52.98,52.96,52.96,2900.0,46.3703,46.3703,46.3528,46.3528,2900.0
2013-04-09 14:40:00,52.97,53.07,52.96,53.05,8400.0,46.3616,46.4491,46.3528,46.4316,8400.0
2013-04-09 14:45:00,53.04,53.05,53.02,53.03,5900.0,46.4228,46.4316,46.4053,46.4141,5900.0
2013-04-09 14:50:00,53.04,53.05,52.98,52.98,8500.0,46.4228,46.4316,46.3703,46.3703,8500.0
2013-04-09 14:55:00,52.98,52.98,52.95,52.98,7500.0,46.3703,46.3703,46.3441,46.3703,7500.0
2013-04-09 15:00:00,52.97,53.0,52.93,52.93,7900.0,46.3616,46.3878,46.3266,46.3266,7900.0
2013-04-09 15:05:00,52.93,52.95,52.86,52.88,11000.0,46.3266,46.3441,46.2653,46.2828,11000.0
2013-04-09 15:10:00,52.88,52.89,52.86,52.88,6400.0,46.2828,46.2915,46.2653,46.2828,6400.0
2013-04-09 15:15:00,52.88,52.93,52.88,52.9,6500.0,46.2828,46.3266,46.2828,46.3003,6500.0
2013-04-09 15:20:00,52.91,52.91,52.89,52.9,9800.0,46.3091,46.3091,46.2915,46.3003,9800.0
2013-04-09 15:25:00,52.9,52.9,52.86,52.86,4500.0,46.3003,46.3003,46.2653,46.2653,4500.0
2013-04-09 15:30:00,52.89,52.94,52.87,52.94,7400.0,46.2915,46.3353,46.274,46.3353,7400.0
2013-04-09 15:35:00,52.93,52.94,52.85,52.89,17200.0,46.3266,46.3353,46.2565,46.2915,17200.0
2013-04-09 15:40:00,52.89,52.97,52.88,52.95,12300.0,46.2915,46.3616,46.2828,46.3441,12300.0
2013-04-09 15:45:00,52.95,52.95,52.87,52.9,28700.0,46.3441,46.3441,46.274,46.3003,28700.0
2013-04-09 15:50:00,52.91,52.95,52.84,52.91,31700.0,46.3091,46.3441,46.2478,46.3091,31700.0
2013-04-09 15:55:00,52.9,52.98,52.89,52.9,50100.0,46.3003,46.3703,46.2915,46.3003,50100.0
2013-04-10 09:30:00,52.9,53.05,52.88,53.01,31800.0,46.3003,46.4316,46.2828,46.3966,31800.0
2013-04-10 09:35:00,53.01,53.04,52.7,52.93,21800.0,46.3966,46.4228,46.1253,46.3266,21800.0
2013-04-10 09:40:00,52.93,52.95,52.84,52.92,6300.0,46.3266,46.3441,46.2478,46.3178,6300.0
2013-04-10 09:45:00,52.88,53.12,52.88,53.12,10900.0,46.2828,46.4929,46.2828,46.4929,10900.0
2013-04-10 09:50:00,53.11,53.18,53.1,53.15,11500.0,46.4841,46.5454,46.4753,46.5191,11500.0
2013-04-10 09:55:00,53.16,53.45,53.16,53.45,22500.0,46.5279,46.7817,46.5279,46.7817,22500.0
2013-04-10 10:00:00,53.45,53.52,53.42,53.51,13400.0,46.7817,46.8429,46.7554,46.8342,13400.0
2013-04-10 10:05:00,53.53,53.68,53.53,53.64,12300.0,46.8517,46.983,46.8517,46.948,12300.0
2013-04-10 10:10:00,53.62,53.62,53.39,53.39,6800.0,46.9305,46.9305,46.7292,46.7292,6800.0
2013-04-10 10:15:00,53.43,53.53,53.3,53.3,9900.0,46.7642,46.8517,46.6504,46.6504,9900.0
2013-04-10 10:20:00,53.31,53.58,53.31,53.51,9900.0,46.6591,46.8955,46.6591,46.8342,9900.0
2013-04-10 10:25:00,53.49,53.64,53.48,53.62,13600.0,46.8167,46.948,46.8079,46.9305,13600.0
2013-04-10 10:30:00,53.61,53.61,53.48,53.51,5200.0,46.9217,46.9217,46.8079,46.8342,5200.0
2013-04-10 10:35:00,53.5,53.58,53.47,53.53,13800.0,46.8254,46.8955,46.7992,46.8517,13800.0
2013-04-10 10:40:00,53.54,53.59,53.54,53.58,10700.0,46.8605,46.9042,46.8605,46.8955,10700.0
2013-04-10 10:45:00,53.58,53.59,53.54,53.57,10200.0,46.8955,46.9042,46.8605,46.8867,10200.0
2013-04-10 10:50:00,53.54,53.65,53.53,53.65,7700.0,46.8605,46.9567,46.8517,46.9567,7700.0
2013-04-10 10:55:00,53.67,53.73,53.66,53.7,19600.0,46.9742,47.0268,46.9655,47.0005,19600.0
2013-04-10 11:00:00,53.71,53.75,53.67,53.69,9900.0,47.0092,47.0443,46.9742,46.9917,9900.0
2013-04-10 11:05:00,53.67,53.84,53.67,53.84,11200.0,46.9742,47.123,46.9742,47.123,11200.0
2013-04-10 11:10:00,53.82,53.86,53.8,53.8,10500.0,47.1055,47.1405,47.088,47.088,10500.0
2013-04-10 11:15:00,53.82,53.89,53.8,53.81,17900.0,47.1055,47.1668,47.088,47.0968,17900.0
2013-04-10 11:20:00,53.8,53.83,53.71,53.76,29400.0,47.088,47.1143,47.0092,47.053,29400.0
2013-04-10 11:25:00,53.77,53.97,53.77,53.95,24400.0,47.0618,47.2368,47.0618,47.2193,24400.0
2013-04-10 11:30:00,53.96,54.08,53.95,54.03,44300.0,47.2281,47.3331,47.2193,47.2893,44300.0
2013-04-10 11:35:00,54.02,54.02,54.0,54.02,4000.0,47.2806,47.2806,47.2631,47.2806,4000.0
2013-04-10 11:40:00,54.03,54.11,54.03,54.09,4500.0,47.2893,47.3593,47.2893,47.3418,4500.0
2013-04-10 11:45:00,54.07,54.09,54.04,54.08,6600.0,47.3243,47.3418,47.2981,47.3331,6600.0
2013-04-10 11:50:00,54.07,54.17,54.07,54.14,9700.0,47.3243,47.4119,47.3243,47.3856,9700.0
2013-04-10 11:55:00,54.16,54.19,54.14,54.16,8400.0,47.4031,47.4294,47.3856,47.4031,8400.0
2013-04-10 12:00:00,54.15,54.17,54.12,54.16,13300.0,47.3944,47.4119,47.3681,47.4031,13300.0
2013-04-10 12:05:00,54.16,54.22,54.15,54.22,7300.0,47.4031,47.4556,47.3944,47.4556,7300.0
2013-04-10 12:10:00,54.24,54.29,54.22,54.28,11400.0,47.4731,47.5169,47.4556,47.5081,11400.0
2013-04-10 12:15:00,54.27,54.3,54.24,54.25,5100.0,47.4994,47.5256,47.4731,47.4819,5100.0
2013-04-10 12:20:00,54.25,54.27,54.22,54.23,7500.0,47.4819,47.4994,47.4556,47.4644,7500.0
2013-04-10 12:25:00,54.2,54.21,54.15,54.16,10500.0,47.4381,47.4469,47.3944,47.4031,10500.0
2013-04-10 12:30:00,54.14,54.32,54.14,54.31,18100.0,47.3856,47.5431,47.3856,47.5344,18100.0
2013-04-10 12:35:00,54.3,54.42,54.28,54.4,19700.0,47.5256,47.6307,47.5081,47.6132,19700.0
2013-04-10 12:40:00,54.38,54.43,54.38,54.4,7500.0,47.5957,47.6394,47.5957,47.6132,7500.0
2013-04-10 12:45:00,54.4,54.5,54.4,54.48,15200.0,47.6132,47.7007,47.6132,47.6832,15200.0
2013-04-10 12:50:00,54.48,54.51,54.46,54.51,18700.0,47.6832,47.7094,47.6657,47.7094,18700.0
2013-04-10 12:55:00,54.51,54.76,54.49,54.76,57200.0,47.7094,47.9282,47.6919,47.9282,57200.0
2013-04-10 13:00:00,54.75,54.79,54.53,54.55,98200.0,47.9195,47.9545,47.7269,47.7444,98200.0
2013-04-10 13:05:00,54.55,54.59,54.5,54.59,13100.0,47.7444,47.7795,47.7007,47.7795,13100.0
2013-04-10 13:10:00,54.58,54.59,54.52,54.53,6300.0,47.7707,47.7795,47.7182,47.7269,6300.0
2013-04-10 13:15:00,54.52,54.56,54.51,54.53,11700.0,47.7182,47.7532,47.7094,47.7269,11700.0
2013-04-10 13:20:00,54.53,54.63,54.53,54.62,9600.0,47.7269,47.8145,47.7269,47.8057,9600.0
2013-04-10 13:25:00,54.62,54.65,54.59,54.62,8200.0,47.8057,47.832,47.7795,47.8057,8200.0
2013-04-10 13:30:00,54.62,54.63,54.56,54.58,13900.0,47.8057,47.8145,47.7532,47.7707,13900.0
2013-04-10 13:35:00,54.57,54.64,54.57,54.62,9500.0,47.762,47.8232,47.762,47.8057,9500.0
2013-04-10 13:40:00,54.59,54.63,54.59,54.6,6500.0,47.7795,47.8145,47.7795,47.7882,6500.0
2013-04-10 13:45:00,54.6,54.61,54.58,54.59,4300.0,47.7882,47.797,47.7707,47.7795,4300.0
2013-04-10 13:50:00,54.57,54.57,54.53,54.55,7500.0,47.762,47.762,47.7269,47.7444,7500.0
2013-04-10 13:55:00,54.53,54.55,54.47,54.55,13000.0,47.7269,47.7444,47.6744,47.7444,13000.0
2013-04-10 14:00:00,54.55,54.63,54.55,54.6,21500.0,47.7444,47.8145,47.7444,47.7882,21500.0
2013-04-10 14:05:00,54.61,54.69,54.5,54.52,33900.0,47.797,47.867,47.7007,47.7182,33900.0
2013-04-10 14:10:00,54.52,54.53,54.48,54.53,10500.0,47.7182,47.7269,47.6832,47.7269,10500.0
2013-04-10 14:15:00,54.54,54.57,54.45,54.48,87400.0,47.7357,47.762,47.6569,47.6832,87400.0
2013-04-10 14:20:00,54.49,54.51,54.47,54.49,113100.0,47.6919,47.7094,47.6744,47.6919,113100.0
2013-04-10 14:25:00,54.48,54.53,54.48,54.52,16200.0,47.6832,47.7269,47.6832,47.7182,16200.0
2013-04-10 14:30:00,54.52,54.54,54.49,54.51,30200.0,47.7182,47.7357,47.6919,47.7094,30200.0
2013-04-10 14:35:00,54.5,54.52,54.48,54.49,18100.0,47.7007,47.7182,47.6832,47.6919,18100.0
2013-04-10 14:40:00,54.5,54.5,54.41,54.41,4900.0,47.7007,47.7007,47.6219,47.6219,4900.0
2013-04-10 14:45:00,54.41,54.41,54.39,54.4,7500.0,47.6219,47.6219,47.6044,47.6132,7500.0
2013-04-10 14:50:00,54.39,54.39,54.29,54.3,37300.0,47.6044,47.6044,47.5169,47.5256,37300.0
2013-04-10 14:55:00,54.32,54.4,54.27,54.35,17000.0,47.5431,47.6132,47.4994,47.5694,17000.0
2013-04-10 15:00:00,54.35,54.35,54.22,54.25,14800.0,47.5694,47.5694,47.4556,47.4819,14800.0
2013-04-10 15:05:00,54.26,54.26,54.18,54.18,11300.0,47.4906,47.4906,47.4206,47.4206,11300.0
2013-04-10 15:10:00,54.18,54.18,54.12,54.16,37600.0,47.4206,47.4206,47.3681,47.4031,37600.0
2013-04-10 15:15:00,54.16,54.16,54.12,54.15,21000.0,47.4031,47.4031,47.3681,47.3944,21000.0
2013-04-10 15:20:00,54.15,54.15,54.1,54.12,20100.0,47.3944,47.3944,47.3506,47.3681,20100.0
2013-04-10 15:25:00,54.11,54.14,54.08,54.11,19100.0,47.3593,47.3856,47.3331,47.3593,19100.0
2013-04-10 15:30:00,54.1,54.15,54.08,54.14,17900.0,47.3506,47.3944,47.3331,47.3856,17900.0
2013-04-10 15:35:00,54.14,54.15,54.08,54.15,26800.0,47.3856,47.3944,47.3331,47.3944,26800.0
2013-04-10 15:40:00,54.15,54.18,54.13,54.13,31800.0,47.3944,47.4206,47.3768,47.3768,31800.0
2013-04-10 15:45:00,54.15,54.23,54.1,54.14,41300.0,47.3944,47.4644,47.3506,47.3856,41300.0
2013-04-10 15:50:00,54.14,54.14,54.08,54.09,41600.0,47.3856,47.3856,47.3331,47.3418,41600.0
2013-04-10 15:55:00,54.08,54.17,54.04,54.16,126800.0,47.3331,47.4119,47.2981,47.4031,126800.0
2013-04-11 09:30:00,54.06,54.1,53.23,53.51,69700.0,47.3156,47.3506,46.5891,46.8342,69700.0
2013-04-11 09:35:00,53.51,53.61,53.39,53.57,11300.0,46.8342,46.9217,46.7292,46.8867,11300.0
2013-04-11 09:40:00,53.61,53.67,53.56,53.65,15300.0,46.9217,46.9742,46.878,46.9567,15300.0
2013-04-11 09:45:00,53.63,53.81,53.61,53.8,7100.0,46.9392,47.0968,46.9217,47.088,7100.0
2013-04-11 09:50:00,53.75,53.84,53.71,53.83,7600.0,47.0443,47.123,47.0092,47.1143,7600.0
2013-04-11 09:55:00,53.85,53.91,53.8,53.83,16300.0,47.1318,47.1843,47.088,47.1143,16300.0
2013-04-11 10:00:00,53.84,54.01,53.81,53.98,8900.0,47.123,47.2718,47.0968,47.2456,8900.0
2013-04-11 10:05:00,53.98,54.24,53.97,54.19,30300.0,47.2456,47.4731,47.2368,47.4294,30300.0
2013-04-11 10:10:00,54.2,54.27,54.14,54.27,14500.0,47.4381,47.4994,47.3856,47.4994,14500.0
2013-04-11 10:15:00,54.26,54.27,54.16,54.22,7400.0,47.4906,47.4994,47.4031,47.4556,7400.0
2013-04-11 10:20:00,54.23,54.27,54.2,54.26,6600.0,47.4644,47.4994,47.4381,47.4906,6600.0
2013-04-11 10:25:00,54.26,54.3,54.21,54.3,5500.0,47.4906,47.5256,47.4469,47.5256,5500.0
2013-04-11 10:30:00,54.29,54.31,54.22,54.27,18200.0,47.5169,47.5344,47.4556,47.4994,18200.0
2013-04-11 10:35:00,54.29,54.41,54.25,54.39,34100.0,47.5169,47.6219,47.4819,47.6044,34100.0
2013-04-11 10:40:00,54.39,54.42,54.38,54.4,8400.0,47.6044,47.6307,47.5957,47.6132,8400.0
2013-04-11 10:45:00,54.39,54.39,54.34,54.34,5100.0,47.6044,47.6044,47.5606,47.5606,5100.0
2013-04-11 10:50:00,54.34,54.36,54.26,54.31,26300.0,47.5606,47.5782,47.4906,47.5344,26300.0
2013-04-11 10:55:00,54.31,54.31,54.12,54.17,19200.0,47.5344,47.5344,47.3681,47.4119,19200.0
2013-04-11 11:00:00,54.19,54.35,54.16,54.32,32200.0,47.4294,47.5694,47.4031,47.5431,32200.0
2013-04-11 11:05:00,54.32,54.37,54.25,54.27,61700.0,47.5431,47.5869,47.4819,47.4994,61700.0
2013-04-11 11:10:00,54.29,54.43,54.28,54.35,42400.0,47.5169,47.6394,47.5081,47.5694,42400.0
2013-04-11 11:15:00,54.38,54.6,54.38,54.56,10600.0,47.5957,47.7882,47.5957,47.7532,10600.0
2013-04-11 11:20:00,54.54,54.63,54.53,54.61,5300.0,47.7357,47.8145,47.7269,47.797,5300.0
2013-04-11 11:25:00,54.59,54.59,54.52,54.52,9300.0,47.7795,47.7795,47.7182,47.7182,9300.0
2013-04-11 11:30:00,54.53,54.54,54.47,54.5,11000.0,47.7269,47.7357,47.6744,47.7007,11000.0
2013-04-11 11:35:00,54.5,54.51,54.42,54.42,9300.0,47.7007,47.7094,47.6307,47.6307,9300.0
2013-04-11 11:40:00,54.43,54.47,54.41,54.44,3100.0,47.6394,47.6744,47.6219,47.6482,3100.0
2013-04-11 11:45:00,54.42,54.43,54.39,54.4,1800.0,47.6307,47.6394,47.6044,47.6132,1800.0
2013-04-11 11:50:00,54.42,54.43,54.39,54.4,2800.0,47.6307,47.6394,47.6044,47.6132,2800.0
2013-04-11 11:55:00,54.41,54.43,54.4,54.4,2700.0,47.6219,47.6394,47.6132,47.6132,2700.0
2013-04-11 12:00:00,54.4,54.41,54.33,54.33,2700.0,47.6132,47.6219,47.5519,47.5519,2700.0
2013-04-11 12:05:00,54.34,54.42,54.31,54.37,6100.0,47.5606,47.6307,47.5344,47.5869,6100.0
2013-04-11 12:10:00,54.37,54.37,54.31,54.34,7300.0,47.5869,47.5869,47.5344,47.5606,7300.0
2013-04-11 12:15:00,54.35,54.38,54.33,54.36,22200.0,47.5694,47.5957,47.5519,47.5782,22200.0
2013-04-11 12:20:00,54.36,54.38,54.34,54.36,9400.0,47.5782,47.5957,47.5606,47.5782,9400.0
2013-04-11 12:25:00,54.38,54.38,54.31,54.32,3900.0,47.5957,47.5957,47.5344,47.5431,3900.0
2013-04-11 12:30:00,54.35,54.52,54.33,54.5,15800.0,47.5694,47.7182,47.5519,47.7007,15800.0
2013-04-11 12:35:00,54.48,54.64,54.45,54.62,27100.0,47.6832,47.8232,47.6569,47.8057,27100.0
2013-04-11 12:40:00,54.64,54.71,54.63,54.71,21200.0,47.8232,47.8845,47.8145,47.8845,21200.0
2013-04-11 12:45:00,54.7,54.76,54.66,54.76,22700.0,47.8757,47.9282,47.8407,47.9282,22700.0
2013-04-11 12:50:00,54.73,54.79,54.72,54.79,15900.0,47.902,47.9545,47.8932,47.9545,15900.0
2013-04-11 12:55:00,54.79,54.8,54.76,54.79,14100.0,47.9545,47.9633,47.9282,47.9545,14100.0
2013-04-11 13:00:00,54.81,54.89,54.79,54.85,19000.0,47.972,48.042,47.9545,48.007,19000.0
2013-04-11 13:05:00,54.86,54.87,54.79,54.84,7600.0,48.0158,48.0245,47.9545,47.9983,7600.0
2013-04-11 13:10:00,54.84,54.86,54.84,54.85,2400.0,47.9983,48.0158,47.9983,48.007,2400.0
2013-04-11 13:15:00,54.85,54.85,54.76,54.79,4900.0,48.007,48.007,47.9282,47.9545,4900.0
2013-04-11 13:20:00,54.79,54.83,54.78,54.82,8600.0,47.9545,47.9895,47.9458,47.9808,8600.0
2013-04-11 13:25:00,54.81,54.83,54.8,54.81,4300.0,47.972,47.9895,47.9633,47.972,4300.0
2013-04-11 13:30:00,54.8,54.86,54.79,54.86,24100.0,47.9633,48.0158,47.9545,48.0158,24100.0
2013-04-11 13:35:00,54.85,54.88,54.85,54.86,3800.0,48.007,48.0333,48.007,48.0158,3800.0
2013-04-11 13:40:00,54.84,54.86,54.77,54.78,53300.0,47.9983,48.0158,47.937,47.9458,53300.0
2013-04-11 13:45:00,54.78,54.79,54.74,54.76,4400.0,47.9458,47.9545,47.9107,47.9282,4400.0
2013-04-11 13:50:00,54.75,54.75,54.64,54.65,3400.0,47.9195,47.9195,47.8232,47.832,3400.0
2013-04-11 13:55:00,54.64,54.68,54.62,54.68,17200.0,47.8232,47.8582,47.8057,47.8582,17200.0
2013-04-11 14:00:00,54.68,54.7,54.58,54.6,10300.0,47.8582,47.8757,47.7707,47.7882,10300.0
2013-04-11 14:05:00,54.59,54.64,54.58,54.6,2700.0,47.7795,47.8232,47.7707,47.7882,2700.0
2013-04-11 14:10:00,54.6,54.6,54.55,54.56,6600.0,47.7882,47.7882,47.7444,47.7532,6600.0
2013-04-11 14:15:00,54.54,54.54,54.49,54.49,5100.0,47.7357,47.7357,47.6919,47.6919,5100.0
2013-04-11 14:20:00,54.5,54.53,54.46,54.53,7900.0,47.7007,47.7269,47.6657,47.7269,7900.0
2013-04-11 14:25:00,54.53,54.55,54.47,54.53,5000.0,47.7269,47.7444,47.6744,47.7269,5000.0
2013-04-11 14:30:00,54.53,54.57,54.52,54.57,5500.0,47.7269,47.762,47.7182,47.762,5500.0
2013-04-11 14:35:00,54.56,54.59,54.54,54.55,5500.0,47.7532,47.7795,47.7357,47.7444,5500.0
2013-04-11 14:40:00,54.55,54.58,54.52,54.53,5700.0,47.7444,47.7707,47.7182,47.7269,5700.0
2013-04-11 14:45:00,54.52,54.55,54.51,54.54,3100.0,47.7182,47.7444,47.7094,47.7357,3100.0
2013-04-11 14:50:00,54.54,54.54,54.48,54.52,6100.0,47.7357,47.7357,47.6832,47.7182,6100.0
2013-04-11 14:55:00,54.53,54.56,54.48,54.5,11200.0,47.7269,47.7532,47.6832,47.7007,11200.0
2013-04-11 15:00:00,54.51,54.52,54.48,54.49,7500.0,47.7094,47.7182,47.6832,47.6919,7500.0
2013-04-11 15:05:00,54.47,54.51,54.44,54.44,8700.0,47.6744,47.7094,47.6482,47.6482,8700.0
2013-04-11 15:10:00,54.42,54.48,54.42,54.43,5200.0,47.6307,47.6832,47.6307,47.6394,5200.0
2013-04-11 15:15:00,54.44,54.46,54.37,54.37,6600.0,47.6482,47.6657,47.5869,47.5869,6600.0
2013-04-11 15:20:00,54.38,54.38,54.29,54.34,13900.0,47.5957,47.5957,47.5169,47.5606,13900.0
2013-04-11 15:25:00,54.35,54.38,54.27,54.32,23000.0,47.5694,47.5957,47.4994,47.5431,23000.0
2013-04-11 15:30:00,54.32,54.39,54.31,54.37,13700.0,47.5431,47.6044,47.5344,47.5869,13700.0
2013-04-11 15:35:00,54.35,54.37,54.27,54.31,12600.0,47.5694,47.5869,47.4994,47.5344,12600.0
2013-04-11 15:40:00,54.31,54.31,54.18,54.23,13000.0,47.5344,47.5344,47.4206,47.4644,13000.0
2013-04-11 15:45:00,54.26,54.31,54.25,54.26,12200.0,47.4906,47.5344,47.4819,47.4906,12200.0
2013-04-11 15:50:00,54.26,54.34,54.22,54.22,17000.0,47.4906,47.5606,47.4556,47.4556,17000.0
2013-04-11 15:55:00,54.24,54.41,54.23,54.35,63900.0,47.4731,47.6219,47.4644,47.5694,63900.0
2013-04-12 09:30:00,54.13,54.34,54.02,54.23,14300.0,47.3768,47.5606,47.2806,47.4644,14300.0
2013-04-12 09:35:00,54.26,54.28,54.07,54.16,4100.0,47.4906,47.5081,47.3243,47.4031,4100.0
2013-04-12 09:40:00,54.16,54.19,54.07,54.08,5300.0,47.4031,47.4294,47.3243,47.3331,5300.0
2013-04-12 09:45:00,54.08,54.21,54.03,54.14,4600.0,47.3331,47.4469,47.2893,47.3856,4600.0
2013-04-12 09:50:00,54.16,54.2,54.07,54.07,4100.0,47.4031,47.4381,47.3243,47.3243,4100.0
2013-04-12 09:55:00,54.04,54.17,54.02,54.11,5400.0,47.2981,47.4119,47.2806,47.3593,5400.0
2013-04-12 10:00:00,54.1,54.19,54.07,54.16,4100.0,47.3506,47.4294,47.3243,47.4031,4100.0
2013-04-12 10:05:00,54.16,54.19,54.12,54.14,23100.0,47.4031,47.4294,47.3681,47.3856,23100.0
2013-04-12 10:10:00,54.18,54.32,54.15,54.27,6700.0,47.4206,47.5431,47.3944,47.4994,6700.0
2013-04-12 10:15:00,54.25,54.27,54.13,54.13,4900.0,47.4819,47.4994,47.3768,47.3768,4900.0
2013-04-12 10:20:00,54.13,54.21,54.13,54.14,2200.0,47.3768,47.4469,47.3768,47.3856,2200.0
2013-04-12 10:25:00,54.21,54.27,54.19,54.27,3800.0,47.4469,47.4994,47.4294,47.4994,3800.0
2013-04-12 10:30:00,54.24,54.26,54.14,54.26,19000.0,47.4731,47.4906,47.3856,47.4906,19000.0
2013-04-12 10:35:00,54.28,54.28,54.04,54.1,37400.0,47.5081,47.5081,47.2981,47.3506,37400.0
2013-04-12 10:40:00,54.09,54.11,54.05,54.05,23600.0,47.3418,47.3593,47.3068,47.3068,23600.0
2013-04-12 10:45:00,54.03,54.08,53.77,53.83,8900.0,47.2893,47.3331,47.0618,47.1143,8900.0
2013-04-12 10:50:00,53.85,53.87,53.78,53.84,5400.0,47.1318,47.1493,47.0705,47.123,5400.0
2013-04-12 10:55:00,53.83,53.98,53.82,53.98,20200.0,47.1143,47.2456,47.1055,47.2456,20200.0
2013-04-12 11:00:00,53.95,54.0,53.82,53.85,12100.0,47.2193,47.2631,47.1055,47.1318,12100.0
2013-04-12 11:05:00,53.87,53.99,53.8,53.9,9900.0,47.1493,47.2543,47.088,47.1755,9900.0
2013-04-12 11:10:00,53.89,53.97,53.89,53.89,2200.0,47.1668,47.2368,47.1668,47.1668,2200.0
2013-04-12 11:15:00,53.91,54.05,53.89,54.03,5100.0,47.1843,47.3068,47.1668,47.2893,5100.0
2013-04-12 11:20:00,54.03,54.04,53.96,53.98,17400.0,47.2893,47.2981,47.2281,47.2456,17400.0
2013-04-12 11:25:00,54.0,54.09,53.97,54.04,9400.0,47.2631,47.3418,47.2368,47.2981,9400.0
2013-04-12 11:30:00,54.03,54.18,54.0,54.18,21100.0,47.2893,47.4206,47.2631,47.4206,21100.0
2013-04-12 11:35:00,54.16,54.25,54.16,54.19,5600.0,47.4031,47.4819,47.4031,47.4294,5600.0
2013-04-12 11:40:00,54.19,54.2,54.14,54.17,3100.0,47.4294,47.4381,47.3856,47.4119,3100.0
2013-04-12 11:45:00,54.16,54.23,54.16,54.23,3000.0,47.4031,47.4644,47.4031,47.4644,3000.0
2013-04-12 11:50:00,54.25,54.33,54.2,54.29,12800.0,47.4819,47.5519,47.4381,47.5169,12800.0
2013-04-12 11:55:00,54.27,54.28,54.2,54.28,2200.0,47.4994,47.5081,47.4381,47.5081,2200.0
2013-04-12 12:00:00,54.32,54.33,54.28,54.31,12900.0,47.5431,47.5519,47.5081,47.5344,12900.0
2013-04-12 12:05:00,54.32,54.4,54.31,54.4,10300.0,47.5431,47.6132,47.5344,47.6132,10300.0
2013-04-12 12:10:00,54.38,54.39,54.33,54.35,2400.0,47.5957,47.6044,47.5519,47.5694,2400.0
2013-04-12 12:15:00,54.33,54.39,54.31,54.35,5500.0,47.5519,47.6044,47.5344,47.5694,5500.0
2013-04-12 12:20:00,54.36,54.37,54.33,54.37,14400.0,47.5782,47.5869,47.5519,47.5869,14400.0
2013-04-12 12:25:00,54.35,54.44,54.34,54.39,20800.0,47.5694,47.6482,47.5606,47.6044,20800.0
2013-04-12 12:30:00,54.38,54.44,54.38,54.43,3400.0,47.5957,47.6482,47.5957,47.6394,3400.0
2013-04-12 12:35:00,54.42,54.46,54.42,54.46,1900.0,47.6307,47.6657,47.6307,47.6657,1900.0
2013-04-12 12:40:00,54.46,54.5,54.43,54.5,32600.0,47.6657,47.7007,47.6394,47.7007,32600.0
2013-04-12 12:45:00,54.5,54.5,54.47,54.48,2300.0,47.7007,47.7007,47.6744,47.6832,2300.0
2013-04-12 12:50:00,54.47,54.52,54.47,54.5,4200.0,47.6744,47.7182,47.6744,47.7007,4200.0
2013-04-12 12:55:00,54.5,54.52,54.49,54.51,3400.0,47.7007,47.7182,47.6919,47.7094,3400.0
2013-04-12 13:00:00,54.55,54.59,54.54,54.59,4600.0,47.7444,47.7795,47.7357,47.7795,4600.0
2013-04-12 13:05:00,54.58,54.63,54.56,54.61,4000.0,47.7707,47.8145,47.7532,47.797,4000.0
2013-04-12 13:10:00,54.61,54.63,54.58,54.61,11300.0,47.797,47.8145,47.7707,47.797,11300.0
2013-04-12 13:15:00,54.59,54.6,54.54,54.54,2900.0,47.7795,47.7882,47.7357,47.7357,2900.0
2013-04-12 13:20:00,54.56,54.61,54.56,54.57,1500.0,47.7532,47.797,47.7532,47.762,1500.0
2013-04-12 13:25:00,54.56,54.59,54.56,54.58,8300.0,47.7532,47.7795,47.7532,47.7707,8300.0
2013-04-12 13:30:00,54.58,54.65,54.57,54.62,29700.0,47.7707,47.832,47.762,47.8057,29700.0
2013-04-12 13:35:00,54.62,54.68,54.6,54.65,12500.0,47.8057,47.8582,47.7882,47.832,12500.0
2013-04-12 13:40:00,54.65,54.68,54.63,54.68,3200.0,47.832,47.8582,47.8145,47.8582,3200.0
2013-04-12 13:45:00,54.67,54.7,54.63,54.67,5500.0,47.8495,47.8757,47.8145,47.8495,5500.0
2013-04-12 13:50:00,54.66,54.67,54.57,54.57,4000.0,47.8407,47.8495,47.762,47.762,4000.0
2013-04-12 13:55:00,54.57,54.58,54.52,54.56,2900.0,47.762,47.7707,47.7182,47.7532,2900.0
2013-04-12 14:00:00,54.59,54.62,54.57,54.59,2900.0,47.7795,47.8057,47.762,47.7795,2900.0
2013-04-12 14:05:00,54.59,54.6,54.55,54.57,3100.0,47.7795,47.7882,47.7444,47.762,3100.0
2013-04-12 14:10:00,54.57,54.63,54.57,54.62,3100.0,47.762,47.8145,47.762,47.8057,3100.0
2013-04-12 14:15:00,54.62,54.63,54.54,54.54,8500.0,47.8057,47.8145,47.7357,47.7357,8500.0
2013-04-12 14:20:00,54.54,54.56,54.51,54.54,2200.0,47.7357,47.7532,47.7094,47.7357,2200.0
2013-04-12 14:25:00,54.55,54.55,54.51,54.52,4100.0,47.7444,47.7444,47.7094,47.7182,4100.0
2013-04-12 14:30:00,54.49,54.53,54.48,54.49,6400.0,47.6919,47.7269,47.6832,47.6919,6400.0
2013-04-12 14:35:00,54.5,54.51,54.49,54.5,3600.0,47.7007,47.7094,47.6919,47.7007,3600.0
2013-04-12 14:40:00,54.51,54.51,54.45,54.46,10800.0,47.7094,47.7094,47.6569,47.6657,10800.0
2013-04-12 14:45:00,54.46,54.46,54.33,54.37,7300.0,47.6657,47.6657,47.5519,47.5869,7300.0
2013-04-12 14:50:00,54.37,54.38,54.22,54.24,7400.0,47.5869,47.5957,47.4556,47.4731,7400.0
2013-04-12 14:55:00,54.23,54.28,54.23,54.28,2900.0,47.4644,47.5081,47.4644,47.5081,2900.0
2013-04-12 15:00:00,54.28,54.34,54.27,54.32,4400.0,47.5081,47.5606,47.4994,47.5431,4400.0
2013-04-12 15:05:00,54.31,54.31,54.27,54.28,6500.0,47.5344,47.5344,47.4994,47.5081,6500.0
2013-04-12 15:10:00,54.28,54.34,54.27,54.32,5000.0,47.5081,47.5606,47.4994,47.5431,5000.0
2013-04-12 15:15:00,54.33,54.37,54.32,54.33,4800.0,47.5519,47.5869,47.5431,47.5519,4800.0
2013-04-12 15:20:00,54.32,54.38,54.31,54.38,7000.0,47.5431,47.5957,47.5344,47.5957,7000.0
2013-04-12 15:25:00,54.37,54.37,54.29,54.3,9300.0,47.5869,47.5869,47.5169,47.5256,9300.0
2013-04-12 15:30:00,54.3,54.33,54.27,54.3,9800.0,47.5256,47.5519,47.4994,47.5256,9800.0
2013-04-12 15:35:00,54.3,54.33,54.28,54.31,10300.0,47.5256,47.5519,47.5081,47.5344,10300.0
2013-04-12 15:40:00,54.31,54.33,54.29,54.32,5800.0,47.5344,47.5519,47.5169,47.5431,5800.0
2013-04-12 15:45:00,54.33,54.4,54.33,54.36,12800.0,47.5519,47.6132,47.5519,47.5782,12800.0
2013-04-12 15:50:00,54.37,54.41,54.31,54.31,12200.0,47.5869,47.6219,47.5344,47.5344,12200.0
2013-04-12 15:55:00,54.33,54.41,54.33,54.41,33600.0,47.5519,47.6219,47.5519,47.6219,33600.0
2013-04-15 09:30:00,54.24,54.36,53.78,53.8,12800.0,47.4731,47.5782,47.0705,47.088,12800.0
2013-04-15 09:35:00,53.89,54.02,53.84,53.96,8000.0,47.1668,47.2806,47.123,47.2281,8000.0
2013-04-15 09:40:00,53.93,53.97,53.86,53.86,3100.0,47.2018,47.2368,47.1405,47.1405,3100.0
2013-04-15 09:45:00,53.89,53.93,53.81,53.87,11200.0,47.1668,47.2018,47.0968,47.1493,11200.0
2013-04-15 09:50:00,53.86,53.92,53.83,53.9,14700.0,47.1405,47.193,47.1143,47.1755,14700.0
2013-04-15 09:55:00,53.93,53.98,53.87,53.98,5600.0,47.2018,47.2456,47.1493,47.2456,5600.0
2013-04-15 10:00:00,53.96,53.98,53.83,53.86,10800.0,47.2281,47.2456,47.1143,47.1405,10800.0
2013-04-15 10:05:00,53.88,53.96,53.84,53.89,11500.0,47.158,47.2281,47.123,47.1668,11500.0
2013-04-15 10:10:00,53.91,53.98,53.86,53.98,7800.0,47.1843,47.2456,47.1405,47.2456,7800.0
2013-04-15 10:15:00,53.97,54.01,53.9,53.93,5700.0,47.2368,47.2718,47.1755,47.2018,5700.0
2013-04-15 10:20:00,53.98,53.98,53.88,53.96,4600.0,47.2456,47.2456,47.158,47.2281,4600.0
2013-04-15 10:25:00,53.92,53.96,53.86,53.9,14800.0,47.193,47.2281,47.1405,47.1755,14800.0
2013-04-15 10:30:00,53.91,53.93,53.67,53.75,41100.0,47.1843,47.2018,46.9742,47.0443,41100.0
2013-04-15 10:35:00,53.76,53.97,53.75,53.97,24800.0,47.053,47.2368,47.0443,47.2368,24800.0
2013-04-15 10:40:00,54.0,54.11,53.93,54.06,6800.0,47.2631,47.3593,47.2018,47.3156,6800.0
2013-04-15 10:45:00,54.16,54.2,54.09,54.16,5900.0,47.4031,47.4381,47.3418,47.4031,5900.0
2013-04-15 10:50:00,54.16,54.22,54.14,54.19,4300.0,47.4031,47.4556,47.3856,47.4294,4300.0
2013-04-15 10:55:00,54.2,54.28,54.1,54.26,48600.0,47.4381,47.5081,47.3506,47.4906,48600.0
2013-04-15 11:00:00,54.26,54.43,54.2,54.38,42900.0,47.4906,47.6394,47.4381,47.5957,42900.0
2013-04-15 11:05:00,54.41,54.42,54.15,54.2,42400.0,47.6219,47.6307,47.3944,47.4381,42400.0
2013-04-15 11:10:00,54.21,54.29,54.15,54.19,42400.0,47.4469,47.5169,47.3944,47.4294,42400.0
2013-04-15 11:15:00,54.2,54.23,54.02,54.08,24200.0,47.4381,47.4644,47.2806,47.3331,24200.0
2013-04-15 11:20:00,54.06,54.2,54.05,54.08,24100.0,47.3156,47.4381,47.3068,47.3331,24100.0
2013-04-15 11:25:00,54.08,54.17,54.01,54.14,11300.0,47.3331,47.4119,47.2718,47.3856,11300.0
2013-04-15 11:30:00,54.16,54.2,54.08,54.09,34200.0,47.4031,47.4381,47.3331,47.3418,34200.0
2013-04-15 11:35:00,54.1,54.14,54.05,54.14,6500.0,47.3506,47.3856,47.3068,47.3856,6500.0
2013-04-15 11:40:00,54.12,54.14,54.04,54.04,19900.0,47.3681,47.3856,47.2981,47.2981,19900.0
2013-04-15 11:45:00,54.05,54.06,54.04,54.06,3700.0,47.3068,47.3156,47.2981,47.3156,3700.0
2013-04-15 11:50:00,54.06,54.06,53.96,53.98,7200.0,47.3156,47.3156,47.2281,47.2456,7200.0
2013-04-15 11:55:00,53.98,53.99,53.83,53.87,25100.0,47.2456,47.2543,47.1143,47.1493,25100.0
2013-04-15 12:00:00,53.89,53.9,53.83,53.89,10100.0,47.1668,47.1755,47.1143,47.1668,10100.0
2013-04-15 12:05:00,53.89,54.0,53.89,53.99,9300.0,47.1668,47.2631,47.1668,47.2543,9300.0
2013-04-15 12:10:00,53.99,54.02,53.98,53.99,11700.0,47.2543,47.2806,47.2456,47.2543,11700.0
2013-04-15 12:15:00,54.0,54.02,53.99,54.0,3300.0,47.2631,47.2806,47.2543,47.2631,3300.0
2013-04-15 12:20:00,53.99,54.01,53.95,53.98,4800.0,47.2543,47.2718,47.2193,47.2456,4800.0
2013-04-15 12:25:00,53.98,54.0,53.93,53.99,6000.0,47.2456,47.2631,47.2018,47.2543,6000.0
2013-04-15 12:30:00,53.98,54.01,53.94,53.96,8300.0,47.2456,47.2718,47.2106,47.2281,8300.0
2013-04-15 12:35:00,53.93,53.98,53.87,53.91,2900.0,47.2018,47.2456,47.1493,47.1843,2900.0
2013-04-15 12:40:00,53.9,53.98,53.88,53.97,4500.0,47.1755,47.2456,47.158,47.2368,4500.0
2013-04-15 12:45:00,53.94,53.95,53.88,53.95,8600.0,47.2106,47.2193,47.158,47.2193,8600.0
2013-04-15 12:50:00,53.97,53.98,53.86,53.89,11700.0,47.2368,47.2456,47.1405,47.1668,11700.0
2013-04-15 12:55:00,53.9,54.0,53.88,53.96,20100.0,47.1755,47.2631,47.158,47.2281,20100.0
2013-04-15 13:00:00,53.95,53.99,53.94,53.99,8600.0,47.2193,47.2543,47.2106,47.2543,8600.0
2013-04-15 13:05:00,53.97,54.02,53.94,54.02,14300.0,47.2368,47.2806,47.2106,47.2806,14300.0
2013-04-15 13:10:00,54.02,54.11,54.01,54.04,25700.0,47.2806,47.3593,47.2718,47.2981,25700.0
2013-04-15 13:15:00,54.03,54.1,53.98,54.1,28900.0,47.2893,47.3506,47.2456,47.3506,28900.0
2013-04-15 13:20:00,54.09,54.1,53.99,54.01,11800.0,47.3418,47.3506,47.2543,47.2718,11800.0
2013-04-15 13:25:00,54.01,54.09,53.99,54.05,6200.0,47.2718,47.3418,47.2543,47.3068,6200.0
2013-04-15 13:30:00,54.07,54.07,54.01,54.03,5700.0,47.3243,47.3243,47.2718,47.2893,5700.0
2013-04-15 13:35:00,54.04,54.04,54.01,54.03,2800.0,47.2981,47.2981,47.2718,47.2893,2800.0
2013-04-15 13:40:00,54.03,54.05,53.99,54.05,5600.0,47.2893,47.3068,47.2543,47.3068,5600.0
2013-04-15 13:45:00,54.04,54.08,54.01,54.07,6700.0,47.2981,47.3331,47.2718,47.3243,6700.0
2013-04-15 13:50:00,54.07,54.1,54.04,54.1,3500.0,47.3243,47.3506,47.2981,47.3506,3500.0
2013-04-15 13:55:00,54.09,54.1,54.02,54.08,7400.0,47.3418,47.3506,47.2806,47.3331,7400.0
2013-04-15 14:00:00,54.08,54.15,54.03,54.13,16700.0,47.3331,47.3944,47.2893,47.3768,16700.0
2013-04-15 14:05:00,54.06,54.16,54.04,54.16,16500.0,47.3156,47.4031,47.2981,47.4031,16500.0
2013-04-15 14:10:00,54.15,54.16,54.12,54.14,11500.0,47.3944,47.4031,47.3681,47.3856,11500.0
2013-04-15 14:15:00,54.15,54.15,54.1,54.13,12100.0,47.3944,47.3944,47.3506,47.3768,12100.0
2013-04-15 14:20:00,54.13,54.17,54.11,54.13,6100.0,47.3768,47.4119,47.3593,47.3768,6100.0
2013-04-15 14:25:00,54.11,54.15,54.1,54.13,12200.0,47.3593,47.3944,47.3506,47.3768,12200.0
2013-04-15 14:30:00,54.13,54.15,54.09,54.1,11300.0,47.3768,47.3944,47.3418,47.3506,11300.0
2013-04-15 14:35:00,54.11,54.15,54.1,54.11,9300.0,47.3593,47.3944,47.3506,47.3593,9300.0
2013-04-15 14:40:00,54.11,54.17,54.11,54.13,19900.0,47.3593,47.4119,47.3593,47.3768,19900.0
2013-04-15 14:45:00,54.11,54.13,54.03,54.05,25600.0,47.3593,47.3768,47.2893,47.3068,25600.0
2013-04-15 14:50:00,54.06,54.09,54.0,54.02,53100.0,47.3156,47.3418,47.2631,47.2806,53100.0
2013-04-15 14:55:00,54.02,54.03,53.7,53.74,25600.0,47.2806,47.2893,47.0005,47.0355,25600.0
2013-04-15 15:00:00,53.76,53.82,53.66,53.77,27400.0,47.053,47.1055,46.9655,47.0618,27400.0
2013-04-15 15:05:00,53.78,53.83,53.73,53.73,49500.0,47.0705,47.1143,47.0268,47.0268,49500.0
2013-04-15 15:10:00,53.74,53.75,53.62,53.74,9400.0,47.0355,47.0443,46.9305,47.0355,9400.0
2013-04-15 15:15:00,53.74,53.94,53.74,53.85,30100.0,47.0355,47.2106,47.0355,47.1318,30100.0
2013-04-15 15:20:00,53.82,53.86,53.78,53.8,59800.0,47.1055,47.1405,47.0705,47.088,59800.0
2013-04-15 15:25:00,53.8,53.81,53.67,53.74,16300.0,47.088,47.0968,46.9742,47.0355,16300.0
2013-04-15 15:30:00,53.74,53.78,53.66,53.69,15900.0,47.0355,47.0705,46.9655,46.9917,15900.0
2013-04-15 15:35:00,53.68,53.68,53.47,53.52,20700.0,46.983,46.983,46.7992,46.8429,20700.0
2013-04-15 15:40:00,53.53,53.65,53.52,53.63,24600.0,46.8517,46.9567,46.8429,46.9392,24600.0
2013-04-15 15:45:00,53.61,53.72,53.56,53.65,34900.0,46.9217,47.018,46.878,46.9567,34900.0
2013-04-15 15:50:00,53.64,53.78,53.64,53.7,26800.0,46.948,47.0705,46.948,47.0005,26800.0
2013-04-15 15:55:00,53.69,53.75,53.46,53.47,88700.0,46.9917,47.0443,46.7904,46.7992,88700.0
2013-04-16 09:30:00,53.85,54.11,53.69,54.11,30500.0,47.1318,47.3593,46.9917,47.3593,30500.0
2013-04-16 09:35:00,54.05,54.1,53.83,53.95,43900.0,47.3068,47.3506,47.1143,47.2193,43900.0
2013-04-16 09:40:00,53.95,54.04,53.7,53.81,13800.0,47.2193,47.2981,47.0005,47.0968,13800.0
2013-04-16 09:45:00,53.82,53.99,53.76,53.99,44300.0,47.1055,47.2543,47.053,47.2543,44300.0
2013-04-16 09:50:00,54.0,54.0,53.79,53.9,16300.0,47.2631,47.2631,47.0793,47.1755,16300.0
2013-04-16 09:55:00,53.93,53.93,53.77,53.89,12400.0,47.2018,47.2018,47.0618,47.1668,12400.0
2013-04-16 10:00:00,53.9,53.95,53.86,53.94,4900.0,47.1755,47.2193,47.1405,47.2106,4900.0
2013-04-16 10:05:00,53.94,54.13,53.94,54.1,20000.0,47.2106,47.3768,47.2106,47.3506,20000.0
2013-04-16 10:10:00,54.07,54.31,54.04,54.26,25000.0,47.3243,47.5344,47.2981,47.4906,25000.0
2013-04-16 10:15:00,54.17,54.3,54.12,54.16,4000.0,47.4119,47.5256,47.3681,47.4031,4000.0
2013-04-16 10:20:00,54.17,54.3,54.17,54.3,4200.0,47.4119,47.5256,47.4119,47.5256,4200.0
2013-04-16 10:25:00,54.29,54.3,54.21,54.23,4000.0,47.5169,47.5256,47.4469,47.4644,4000.0
2013-04-16 10:30:00,54.23,54.34,54.23,54.3,5900.0,47.4644,47.5606,47.4644,47.5256,5900.0
2013-04-16 10:35:00,54.27,54.29,54.2,54.25,12900.0,47.4994,47.5169,47.4381,47.4819,12900.0
2013-04-16 10:40:00,54.24,54.25,54.12,54.12,6200.0,47.4731,47.4819,47.3681,47.3681,6200.0
2013-04-16 10:45:00,54.11,54.11,53.98,54.1,6600.0,47.3593,47.3593,47.2456,47.3506,6600.0
2013-04-16 10:50:00,54.13,54.14,54.01,54.02,16200.0,47.3768,47.3856,47.2718,47.2806,16200.0
2013-04-16 10:55:00,54.04,54.13,54.01,54.11,1200.0,47.2981,47.3768,47.2718,47.3593,1200.0
2013-04-16 11:00:00,54.14,54.14,54.1,54.13,6900.0,47.3856,47.3856,47.3506,47.3768,6900.0
2013-04-16 11:05:00,54.13,54.2,54.11,54.16,16000.0,47.3768,47.4381,47.3593,47.4031,16000.0
2013-04-16 11:10:00,54.2,54.29,54.16,54.22,9100.0,47.4381,47.5169,47.4031,47.4556,9100.0
2013-04-16 11:15:00,54.23,54.38,54.23,54.28,11900.0,47.4644,47.5957,47.4644,47.5081,11900.0
2013-04-16 11:20:00,54.28,54.3,54.24,54.26,8400.0,47.5081,47.5256,47.4731,47.4906,8400.0
2013-04-16 11:25:00,54.26,54.26,54.18,54.2,3500.0,47.4906,47.4906,47.4206,47.4381,3500.0
2013-04-16 11:30:00,54.28,54.28,54.2,54.22,11500.0,47.5081,47.5081,47.4381,47.4556,11500.0
2013-04-16 11:35:00,54.21,54.26,54.2,54.25,9500.0,47.4469,47.4906,47.4381,47.4819,9500.0
2013-04-16 11:40:00,54.24,54.28,54.19,54.24,9900.0,47.4731,47.5081,47.4294,47.4731,9900.0
2013-04-16 11:45:00,54.25,54.27,54.2,54.2,19900.0,47.4819,47.4994,47.4381,47.4381,19900.0
2013-04-16 11:50:00,54.2,54.29,54.15,54.29,24000.0,47.4381,47.5169,47.3944,47.5169,24000.0
2013-04-16 11:55:00,54.27,54.27,54.2,54.21,1300.0,47.4994,47.4994,47.4381,47.4469,1300.0
2013-04-16 12:00:00,54.23,54.28,54.22,54.24,6000.0,47.4644,47.5081,47.4556,47.4731,6000.0
2013-04-16 12:05:00,54.23,54.24,54.19,54.24,8500.0,47.4644,47.4731,47.4294,47.4731,8500.0
2013-04-16 12:10:00,54.28,54.28,54.2,54.21,2600.0,47.5081,47.5081,47.4381,47.4469,2600.0
2013-04-16 12:15:00,54.2,54.24,54.19,54.23,12300.0,47.4381,47.4731,47.4294,47.4644,12300.0
2013-04-16 12:20:00,54.21,54.22,54.2,54.2,4300.0,47.4469,47.4556,47.4381,47.4381,4300.0
2013-04-16 12:25:00,54.23,54.23,54.2,54.21,5600.0,47.4644,47.4644,47.4381,47.4469,5600.0
2013-04-16 12:30:00,54.22,54.25,54.22,54.23,6300.0,47.4556,47.4819,47.4556,47.4644,6300.0
2013-04-16 12:35:00,54.26,54.26,54.22,54.23,12800.0,47.4906,47.4906,47.4556,47.4644,12800.0
2013-04-16 12:40:00,54.23,54.26,54.22,54.26,3900.0,47.4644,47.4906,47.4556,47.4906,3900.0
2013-04-16 12:45:00,54.25,54.27,54.21,54.21,3100.0,47.4819,47.4994,47.4469,47.4469,3100.0
2013-04-16 12:50:00,54.22,54.31,54.19,54.29,19700.0,47.4556,47.5344,47.4294,47.5169,19700.0
2013-04-16 12:55:00,54.28,54.33,54.28,54.31,8100.0,47.5081,47.5519,47.5081,47.5344,8100.0
2013-04-16 13:00:00,54.31,54.35,54.29,54.31,7800.0,47.5344,47.5694,47.5169,47.5344,7800.0
2013-04-16 13:05:00,54.31,54.38,54.29,54.36,9300.0,47.5344,47.5957,47.5169,47.5782,9300.0
2013-04-16 13:10:00,54.35,54.38,54.32,54.38,4900.0,47.5694,47.5957,47.5431,47.5957,4900.0
2013-04-16 13:15:00,54.38,54.39,54.36,54.39,1500.0,47.5957,47.6044,47.5782,47.6044,1500.0
2013-04-16 13:20:00,54.4,54.41,54.37,54.39,2700.0,47.6132,47.6219,47.5869,47.6044,2700.0
2013-04-16 13:25:00,54.4,54.42,54.38,54.4,1800.0,47.6132,47.6307,47.5957,47.6132,1800.0
2013-04-16 13:30:00,54.41,54.5,54.4,54.48,12000.0,47.6219,47.7007,47.6132,47.6832,12000.0
2013-04-16 13:35:00,54.48,54.49,54.47,54.47,2900.0,47.6832,47.6919,47.6744,47.6744,2900.0
2013-04-16 13:40:00,54.48,54.51,54.46,54.49,12600.0,47.6832,47.7094,47.6657,47.6919,12600.0
2013-04-16 13:45:00,54.5,54.51,54.45,54.49,3800.0,47.7007,47.7094,47.6569,47.6919,3800.0
2013-04-16 13:50:00,54.51,54.51,54.47,54.49,6200.0,47.7094,47.7094,47.6744,47.6919,6200.0
2013-04-16 13:55:00,54.5,54.5,54.42,54.43,16600.0,47.7007,47.7007,47.6307,47.6394,16600.0
2013-04-16 14:00:00,54.43,54.47,54.4,54.46,9100.0,47.6394,47.6744,47.6132,47.6657,9100.0
2013-04-16 14:05:00,54.45,54.47,54.38,54.39,5700.0,47.6569,47.6744,47.5957,47.6044,5700.0
2013-04-16 14:10:00,54.39,54.39,54.33,54.36,5500.0,47.6044,47.6044,47.5519,47.5782,5500.0
2013-04-16 14:15:00,54.4,54.4,54.28,54.31,4600.0,47.6132,47.6132,47.5081,47.5344,4600.0
2013-04-16 14:20:00,54.33,54.38,54.33,54.34,4200.0,47.5519,47.5957,47.5519,47.5606,4200.0
2013-04-16 14:25:00,54.34,54.42,54.29,54.4,10100.0,47.5606,47.6307,47.5169,47.6132,10100.0
2013-04-16 14:30:00,54.41,54.41,54.3,54.34,4300.0,47.6219,47.6219,47.5256,47.5606,4300.0
2013-04-16 14:35:00,54.34,54.41,54.34,54.4,3100.0,47.5606,47.6219,47.5606,47.6132,3100.0
2013-04-16 14:40:00,54.41,54.41,54.37,54.38,4300.0,47.6219,47.6219,47.5869,47.5957,4300.0
2013-04-16 14:45:00,54.4,54.47,54.4,54.45,7600.0,47.6132,47.6744,47.6132,47.6569,7600.0
2013-04-16 14:50:00,54.44,54.44,54.41,54.44,3700.0,47.6482,47.6482,47.6219,47.6482,3700.0
2013-04-16 14:55:00,54.41,54.42,54.32,54.37,10800.0,47.6219,47.6307,47.5431,47.5869,10800.0
2013-04-16 15:00:00,54.37,54.38,54.35,54.36,10200.0,47.5869,47.5957,47.5694,47.5782,10200.0
2013-04-16 15:05:00,54.35,54.37,54.32,54.36,18100.0,47.5694,47.5869,47.5431,47.5782,18100.0
2013-04-16 15:10:00,54.33,54.37,54.31,54.33,6500.0,47.5519,47.5869,47.5344,47.5519,6500.0
2013-04-16 15:15:00,54.34,54.36,54.3,54.32,34200.0,47.5606,47.5782,47.5256,47.5431,34200.0
2013-04-16 15:20:00,54.32,54.35,54.32,54.34,8600.0,47.5431,47.5694,47.5431,47.5606,8600.0
2013-04-16 15:25:00,54.34,54.37,54.33,54.33,7400.0,47.5606,47.5869,47.5519,47.5519,7400.0
2013-04-16 15:30:00,54.35,54.42,54.34,54.41,13500.0,47.5694,47.6307,47.5606,47.6219,13500.0
2013-04-16 15:35:00,54.42,54.51,54.4,54.48,15000.0,47.6307,47.7094,47.6132,47.6832,15000.0
2013-04-16 15:40:00,54.48,54.54,54.47,54.47,16600.0,47.6832,47.7357,47.6744,47.6744,16600.0
2013-04-16 15:45:00,54.49,54.5,54.41,54.44,26000.0,47.6919,47.7007,47.6219,47.6482,26000.0
2013-04-16 15:50:00,54.44,54.55,54.43,54.55,25300.0,47.6482,47.7444,47.6394,47.7444,25300.0
2013-04-16 15:55:00,54.54,54.67,54.53,54.63,86200.0,47.7357,47.8495,47.7269,47.8145,86200.0
2013-04-17 09:30:00,54.28,54.36,54.06,54.06,25500.0,47.5081,47.5782,47.3156,47.3156,25500.0
2013-04-17 09:35:00,54.09,54.14,53.9,54.04,15100.0,47.3418,47.3856,47.1755,47.2981,15100.0
2013-04-17 09:40:00,54.05,54.06,53.91,54.06,15300.0,47.3068,47.3156,47.1843,47.3156,15300.0
2013-04-17 09:45:00,54.04,54.39,54.04,54.32,9500.0,47.2981,47.6044,47.2981,47.5431,9500.0
2013-04-17 09:50:00,54.35,54.44,54.33,54.34,15900.0,47.5694,47.6482,47.5519,47.5606,15900.0
2013-04-17 09:55:00,54.32,54.4,54.27,54.28,6200.0,47.5431,47.6132,47.4994,47.5081,6200.0
2013-04-17 10:00:00,54.3,54.31,54.17,54.3,13500.0,47.5256,47.5344,47.4119,47.5256,13500.0
2013-04-17 10:05:00,54.3,54.37,54.24,54.34,20800.0,47.5256,47.5869,47.4731,47.5606,20800.0
2013-04-17 10:10:00,54.36,54.37,54.26,54.27,33700.0,47.5782,47.5869,47.4906,47.4994,33700.0
2013-04-17 10:15:00,54.28,54.36,54.28,54.3,28400.0,47.5081,47.5782,47.5081,47.5256,28400.0
2013-04-17 10:20:00,54.31,54.41,54.28,54.38,12300.0,47.5344,47.6219,47.5081,47.5957,12300.0
2013-04-17 10:25:00,54.4,54.5,54.36,54.44,10800.0,47.6132,47.7007,47.5782,47.6482,10800.0
2013-04-17 10:30:00,54.44,54.57,54.38,54.44,12600.0,47.6482,47.762,47.5957,47.6482,12600.0
2013-04-17 10:35:00,54.44,54.44,54.36,54.39,22600.0,47.6482,47.6482,47.5782,47.6044,22600.0
2013-04-17 10:40:00,54.4,54.48,54.27,54.27,41600.0,47.6132,47.6832,47.4994,47.4994,41600.0
2013-04-17 10:45:00,54.26,54.42,54.25,54.37,15100.0,47.4906,47.6307,47.4819,47.5869,15100.0
2013-04-17 10:50:00,54.37,54.37,54.2,54.23,3700.0,47.5869,47.5869,47.4381,47.4644,3700.0
2013-04-17 10:55:00,54.23,54.34,54.12,54.13,13300.0,47.4644,47.5606,47.3681,47.3768,13300.0
2013-04-17 11:00:00,54.13,54.28,54.11,54.25,18500.0,47.3768,47.5081,47.3593,47.4819,18500.0
2013-04-17 11:05:00,54.25,54.3,54.14,54.21,18600.0,47.4819,47.5256,47.3856,47.4469,18600.0
2013-04-17 11:10:00,54.2,54.3,54.15,54.25,12800.0,47.4381,47.5256,47.3944,47.4819,12800.0
2013-04-17 11:15:00,54.25,54.33,54.17,54.28,22500.0,47.4819,47.5519,47.4119,47.5081,22500.0
2013-04-17 11:20:00,54.28,54.43,54.28,54.35,29000.0,47.5081,47.6394,47.5081,47.5694,29000.0
2013-04-17 11:25:00,54.34,54.34,54.27,54.34,6500.0,47.5606,47.5606,47.4994,47.5606,6500.0
2013-04-17 11:30:00,54.3,54.35,54.17,54.17,6800.0,47.5256,47.5694,47.4119,47.4119,6800.0
2013-04-17 11:35:00,54.19,54.41,54.18,54.4,12300.0,47.4294,47.6219,47.4206,47.6132,12300.0
2013-04-17 11:40:00,54.41,54.47,54.39,54.47,11300.0,47.6219,47.6744,47.6044,47.6744,11300.0
2013-04-17 11:45:00,54.48,54.49,54.39,54.44,15000.0,47.6832,47.6919,47.6044,47.6482,15000.0
2013-04-17 11:50:00,54.42,54.56,54.41,54.46,11700.0,47.6307,47.7532,47.6219,47.6657,11700.0
2013-04-17 11:55:00,54.47,54.58,54.44,54.45,11000.0,47.6744,47.7707,47.6482,47.6569,11000.0
2013-04-17 12:00:00,54.47,54.58,54.45,54.48,10300.0,47.6744,47.7707,47.6569,47.6832,10300.0
2013-04-17 12:05:00,54.48,54.5,54.32,54.32,7400.0,47.6832,47.7007,47.5431,47.5431,7400.0
2013-04-17 12:10:00,54.35,54.39,54.29,54.32,5900.0,47.5694,47.6044,47.5169,47.5431,5900.0
2013-04-17 12:15:00,54.32,54.33,54.22,54.25,5700.0,47.5431,47.5519,47.4556,47.4819,5700.0
2013-04-17 12:20:00,54.26,54.26,53.98,54.12,10100.0,47.4906,47.4906,47.2456,47.3681,10100.0
2013-04-17 12:25:00,54.11,54.12,53.99,53.99,9100.0,47.3593,47.3681,47.2543,47.2543,9100.0
2013-04-17 12:30:00,54.07,54.13,54.04,54.09,5400.0,47.3243,47.3768,47.2981,47.3418,5400.0
2013-04-17 12:35:00,54.09,54.19,54.03,54.16,16800.0,47.3418,47.4294,47.2893,47.4031,16800.0
2013-04-17 12:40:00,54.13,54.21,54.1,54.14,10300.0,47.3768,47.4469,47.3506,47.3856,10300.0
2013-04-17 12:45:00,54.17,54.26,54.17,54.19,12400.0,47.4119,47.4906,47.4119,47.4294,12400.0
2013-04-17 12:50:00,54.2,54.33,54.2,54.33,15200.0,47.4381,47.5519,47.4381,47.5519,15200.0
2013-04-17 12:55:00,54.32,54.54,54.29,54.48,11400.0,47.5431,47.7357,47.5169,47.6832,11400.0
2013-04-17 13:00:00,54.47,54.62,54.43,54.62,10300.0,47.6744,47.8057,47.6394,47.8057,10300.0
2013-04-17 13:05:00,54.62,54.62,54.49,54.53,16200.0,47.8057,47.8057,47.6919,47.7269,16200.0
2013-04-17 13:10:00,54.51,54.54,54.48,54.51,9400.0,47.7094,47.7357,47.6832,47.7094,9400.0
2013-04-17 13:15:00,54.51,54.56,54.49,54.5,14400.0,47.7094,47.7532,47.6919,47.7007,14400.0
2013-04-17 13:20:00,54.51,54.64,54.44,54.64,13300.0,47.7094,47.8232,47.6482,47.8232,13300.0
2013-04-17 13:25:00,54.63,54.66,54.55,54.61,8200.0,47.8145,47.8407,47.7444,47.797,8200.0
2013-04-17 13:30:00,54.61,54.64,54.54,54.58,8800.0,47.797,47.8232,47.7357,47.7707,8800.0
2013-04-17 13:35:00,54.58,54.66,54.58,54.66,14200.0,47.7707,47.8407,47.7707,47.8407,14200.0
2013-04-17 13:40:00,54.67,54.86,54.65,54.82,14500.0,47.8495,48.0158,47.832,47.9808,14500.0
2013-04-17 13:45:00,54.82,54.87,54.76,54.81,17600.0,47.9808,48.0245,47.9282,47.972,17600.0
2013-04-17 13:50:00,54.8,54.86,54.73,54.77,15300.0,47.9633,48.0158,47.902,47.937,15300.0
2013-04-17 13:55:00,54.78,54.83,54.71,54.71,14400.0,47.9458,47.9895,47.8845,47.8845,14400.0
2013-04-17 14:00:00,54.73,54.81,54.7,54.72,15500.0,47.902,47.972,47.8757,47.8932,15500.0
2013-04-17 14:05:00,54.73,54.83,54.67,54.72,15800.0,47.902,47.9895,47.8495,47.8932,15800.0
2013-04-17 14:10:00,54.74,54.8,54.69,54.76,12200.0,47.9107,47.9633,47.867,47.9282,12200.0
2013-04-17 14:15:00,54.75,54.79,54.64,54.73,16400.0,47.9195,47.9545,47.8232,47.902,16400.0
2013-04-17 14:20:00,54.72,54.83,54.72,54.77,17900.0,47.8932,47.9895,47.8932,47.937,17900.0
2013-04-17 14:25:00,54.75,54.85,54.72,54.81,17000.0,47.9195,48.007,47.8932,47.972,17000.0
2013-04-17 14:30:00,54.82,54.88,54.69,54.73,21100.0,47.9808,48.0333,47.867,47.902,21100.0
2013-04-17 14:35:00,54.75,54.85,54.68,54.68,22500.0,47.9195,48.007,47.8582,47.8582,22500.0
2013-04-17 14:40:00,54.68,54.72,54.56,54.63,19600.0,47.8582,47.8932,47.7532,47.8145,19600.0
2013-04-17 14:45:00,54.62,54.7,54.59,54.6,18200.0,47.8057,47.8757,47.7795,47.7882,18200.0
2013-04-17 14:50:00,54.59,54.68,54.56,54.62,11900.0,47.7795,47.8582,47.7532,47.8057,11900.0
2013-04-17 14:55:00,54.62,54.78,54.62,54.7,16100.0,47.8057,47.9458,47.8057,47.8757,16100.0
2013-04-17 15:00:00,54.72,54.77,54.58,54.63,25400.0,47.8932,47.937,47.7707,47.8145,25400.0
2013-04-17 15:05:00,54.63,54.66,54.54,54.6,16000.0,47.8145,47.8407,47.7357,47.7882,16000.0
2013-04-17 15:10:00,54.59,54.67,54.54,54.64,15900.0,47.7795,47.8495,47.7357,47.8232,15900.0
2013-04-17 15:15:00,54.63,54.71,54.61,54.63,19100.0,47.8145,47.8845,47.797,47.8145,19100.0
2013-04-17 15:20:00,54.62,54.71,54.62,54.71,17200.0,47.8057,47.8845,47.8057,47.8845,17200.0
2013-04-17 15:25:00,54.72,54.76,54.65,54.71,20500.0,47.8932,47.9282,47.832,47.8845,20500.0
2013-04-17 15:30:00,54.7,54.7,54.59,54.6,25900.0,47.8757,47.8757,47.7795,47.7882,25900.0
2013-04-17 15:35:00,54.6,54.67,54.56,54.63,30700.0,47.7882,47.8495,47.7532,47.8145,30700.0
2013-04-17 15:40:00,54.61,54.68,54.56,54.62,30800.0,47.797,47.8582,47.7532,47.8057,30800.0
2013-04-17 15:45:00,54.63,54.76,54.6,54.75,27800.0,47.8145,47.9282,47.7882,47.9195,27800.0
2013-04-17 15:50:00,54.74,54.76,54.67,54.69,31600.0,47.9107,47.9282,47.8495,47.867,31600.0
2013-04-17 15:55:00,54.68,54.73,54.61,54.61,69200.0,47.8582,47.902,47.797,47.797,69200.0
2013-04-18 09:30:00,54.72,54.9,54.6,54.78,17600.0,47.8932,48.0508,47.7882,47.9458,17600.0
2013-04-18 09:35:00,54.8,54.8,54.43,54.43,4400.0,47.9633,47.9633,47.6394,47.6394,4400.0
2013-04-18 09:40:00,54.42,54.56,54.36,54.48,6600.0,47.6307,47.7532,47.5782,47.6832,6600.0
2013-04-18 09:45:00,54.45,54.66,54.42,54.47,9900.0,47.6569,47.8407,47.6307,47.6744,9900.0
2013-04-18 09:50:00,54.44,54.46,54.25,54.26,9300.0,47.6482,47.6657,47.4819,47.4906,9300.0
2013-04-18 09:55:00,54.27,54.28,54.1,54.2,11300.0,47.4994,47.5081,47.3506,47.4381,11300.0
2013-04-18 10:00:00,54.18,54.18,53.91,53.93,14000.0,47.4206,47.4206,47.1843,47.2018,14000.0
2013-04-18 10:05:00,53.93,54.0,53.87,53.97,13100.0,47.2018,47.2631,47.1493,47.2368,13100.0
2013-04-18 10:10:00,54.0,54.32,53.99,54.32,6500.0,47.2631,47.5431,47.2543,47.5431,6500.0
2013-04-18 10:15:00,54.32,54.35,54.13,54.13,8600.0,47.5431,47.5694,47.3768,47.3768,8600.0
2013-04-18 10:20:00,54.18,54.28,54.13,54.26,7200.0,47.4206,47.5081,47.3768,47.4906,7200.0
2013-04-18 10:25:00,54.25,54.37,54.17,54.37,6500.0,47.4819,47.5869,47.4119,47.5869,6500.0
2013-04-18 10:30:00,54.43,54.57,54.4,54.51,10100.0,47.6394,47.762,47.6132,47.7094,10100.0
2013-04-18 10:35:00,54.51,54.58,54.44,54.52,10800.0,47.7094,47.7707,47.6482,47.7182,10800.0
2013-04-18 10:40:00,54.51,54.54,54.32,54.35,13200.0,47.7094,47.7357,47.5431,47.5694,13200.0
2013-04-18 10:45:00,54.36,54.42,54.32,54.42,14900.0,47.5782,47.6307,47.5431,47.6307,14900.0
2013-04-18 10:50:00,54.43,54.76,54.43,54.71,11000.0,47.6394,47.9282,47.6394,47.8845,11000.0
2013-04-18 10:55:00,54.72,54.73,54.64,54.7,7200.0,47.8932,47.902,47.8232,47.8757,7200.0
2013-04-18 11:00:00,54.71,54.71,54.63,54.63,13700.0,47.8845,47.8845,47.8145,47.8145,13700.0
2013-04-18 11:05:00,54.63,54.63,54.57,54.63,10100.0,47.8145,47.8145,47.762,47.8145,10100.0
2013-04-18 11:10:00,54.61,54.77,54.61,54.77,11500.0,47.797,47.937,47.797,47.937,11500.0
2013-04-18 11:15:00,54.78,54.85,54.77,54.78,10100.0,47.9458,48.007,47.937,47.9458,10100.0
2013-04-18 11:20:00,54.77,54.83,54.76,54.78,12500.0,47.937,47.9895,47.9282,47.9458,12500.0
2013-04-18 11:25:00,54.78,54.79,54.71,54.72,7900.0,47.9458,47.9545,47.8845,47.8932,7900.0
2013-04-18 11:30:00,54.73,54.77,54.69,54.7,9000.0,47.902,47.937,47.867,47.8757,9000.0
2013-04-18 11:35:00,54.71,54.74,54.67,54.67,12000.0,47.8845,47.9107,47.8495,47.8495,12000.0
2013-04-18 11:40:00,54.68,54.68,54.58,54.6,17700.0,47.8582,47.8582,47.7707,47.7882,17700.0
2013-04-18 11:45:00,54.55,54.6,54.46,54.48,16300.0,47.7444,47.7882,47.6657,47.6832,16300.0
2013-04-18 11:50:00,54.49,54.49,54.4,54.43,7800.0,47.6919,47.6919,47.6132,47.6394,7800.0
2013-04-18 11:55:00,54.42,54.5,54.41,54.5,13900.0,47.6307,47.7007,47.6219,47.7007,13900.0
2013-04-18 12:00:00,54.52,54.52,54.43,54.5,7900.0,47.7182,47.7182,47.6394,47.7007,7900.0
2013-04-18 12:05:00,54.5,54.61,54.5,54.57,8400.0,47.7007,47.797,47.7007,47.762,8400.0
2013-04-18 12:10:00,54.56,54.63,54.56,54.61,8300.0,47.7532,47.8145,47.7532,47.797,8300.0
2013-04-18 12:15:00,54.6,54.63,54.56,54.57,5300.0,47.7882,47.8145,47.7532,47.762,5300.0
2013-04-18 12:20:00,54.55,54.59,54.53,54.58,9500.0,47.7444,47.7795,47.7269,47.7707,9500.0
2013-04-18 12:25:00,54.59,54.62,54.53,54.54,7100.0,47.7795,47.8057,47.7269,47.7357,7100.0
2013-04-18 12:30:00,54.52,54.72,54.52,54.7,21500.0,47.7182,47.8932,47.7182,47.8757,21500.0
2013-04-18 12:35:00,54.71,54.75,54.64,54.69,41500.0,47.8845,47.9195,47.8232,47.867,41500.0
2013-04-18 12:40:00,54.69,54.75,54.67,54.71,16600.0,47.867,47.9195,47.8495,47.8845,16600.0
2013-04-18 12:45:00,54.72,54.76,54.71,54.76,3500.0,47.8932,47.9282,47.8845,47.9282,3500.0
2013-04-18 12:50:00,54.74,54.76,54.7,54.76,6200.0,47.9107,47.9282,47.8757,47.9282,6200.0
2013-04-18 12:55:00,54.76,54.78,54.71,54.71,8300.0,47.9282,47.9458,47.8845,47.8845,8300.0
2013-04-18 13:00:00,54.71,54.74,54.63,54.73,16300.0,47.8845,47.9107,47.8145,47.902,16300.0
2013-04-18 13:05:00,54.71,54.72,54.65,54.72,7900.0,47.8845,47.8932,47.832,47.8932,7900.0
2013-04-18 13:10:00,54.73,54.79,54.72,54.77,9300.0,47.902,47.9545,47.8932,47.937,9300.0
2013-04-18 13:15:00,54.76,54.8,54.73,54.79,6200.0,47.9282,47.9633,47.902,47.9545,6200.0
2013-04-18 13:20:00,54.77,54.81,54.76,54.8,6500.0,47.937,47.972,47.9282,47.9633,6500.0
2013-04-18 13:25:00,54.79,54.88,54.79,54.86,8300.0,47.9545,48.0333,47.9545,48.0158,8300.0
2013-04-18 13:30:00,54.85,54.88,54.81,54.87,27600.0,48.007,48.0333,47.972,48.0245,27600.0
2013-04-18 13:35:00,54.87,54.97,54.86,54.97,17700.0,48.0245,48.1121,48.0158,48.1121,17700.0
2013-04-18 13:40:00,54.96,54.98,54.93,54.97,7400.0,48.1033,48.1208,48.077,48.1121,7400.0
2013-04-18 13:45:00,54.95,54.96,54.92,54.93,7200.0,48.0945,48.1033,48.0683,48.077,7200.0
2013-04-18 13:50:00,54.93,54.97,54.92,54.95,4800.0,48.077,48.1121,48.0683,48.0945,4800.0
2013-04-18 13:55:00,54.97,54.98,54.93,54.95,8500.0,48.1121,48.1208,48.077,48.0945,8500.0
2013-04-18 14:00:00,54.95,54.95,54.88,54.89,26400.0,48.0945,48.0945,48.0333,48.042,26400.0
2013-04-18 14:05:00,54.86,54.87,54.7,54.7,13200.0,48.0158,48.0245,47.8757,47.8757,13200.0
2013-04-18 14:10:00,54.67,54.67,54.58,54.6,8600.0,47.8495,47.8495,47.7707,47.7882,8600.0
2013-04-18 14:15:00,54.59,54.6,54.38,54.38,18700.0,47.7795,47.7882,47.5957,47.5957,18700.0
2013-04-18 14:20:00,54.38,54.38,54.31,54.32,9800.0,47.5957,47.5957,47.5344,47.5431,9800.0
2013-04-18 14:25:00,54.3,54.37,54.24,54.37,10800.0,47.5256,47.5869,47.4731,47.5869,10800.0
2013-04-18 14:30:00,54.37,54.38,54.29,54.32,6900.0,47.5869,47.5957,47.5169,47.5431,6900.0
2013-04-18 14:35:00,54.31,54.32,54.24,54.26,14300.0,47.5344,47.5431,47.4731,47.4906,14300.0
2013-04-18 14:40:00,54.25,54.3,54.24,54.25,12800.0,47.4819,47.5256,47.4731,47.4819,12800.0
2013-04-18 14:45:00,54.23,54.29,54.23,54.27,10600.0,47.4644,47.5169,47.4644,47.4994,10600.0
2013-04-18 14:50:00,54.25,54.28,54.2,54.28,11700.0,47.4819,47.5081,47.4381,47.5081,11700.0
2013-04-18 14:55:00,54.26,54.27,54.15,54.24,10700.0,47.4906,47.4994,47.3944,47.4731,10700.0
2013-04-18 15:00:00,54.25,54.25,54.21,54.23,5100.0,47.4819,47.4819,47.4469,47.4644,5100.0
2013-04-18 15:05:00,54.22,54.25,54.2,54.24,10900.0,47.4556,47.4819,47.4381,47.4731,10900.0
2013-04-18 15:10:00,54.24,54.26,54.21,54.25,23300.0,47.4731,47.4906,47.4469,47.4819,23300.0
2013-04-18 15:15:00,54.27,54.31,54.26,54.29,26700.0,47.4994,47.5344,47.4906,47.5169,26700.0
2013-04-18 15:20:00,54.29,54.32,54.25,54.32,11900.0,47.5169,47.5431,47.4819,47.5431,11900.0
2013-04-18 15:25:00,54.32,54.34,54.28,54.3,17100.0,47.5431,47.5606,47.5081,47.5256,17100.0
2013-04-18 15:30:00,54.33,54.47,54.33,54.39,18100.0,47.5519,47.6744,47.5519,47.6044,18100.0
2013-04-18 15:35:00,54.39,54.4,54.32,54.38,12500.0,47.6044,47.6132,47.5431,47.5957,12500.0
2013-04-18 15:40:00,54.38,54.41,54.36,54.37,26100.0,47.5957,47.6219,47.5782,47.5869,26100.0
2013-04-18 15:45:00,54.38,54.38,54.29,54.31,48200.0,47.5957,47.5957,47.5169,47.5344,48200.0
2013-04-18 15:50:00,54.3,54.3,54.22,54.23,37800.0,47.5256,47.5256,47.4556,47.4644,37800.0
2013-04-18 15:55:00,54.22,54.26,54.14,54.24,93300.0,47.4556,47.4906,47.3856,47.4731,93300.0
2013-04-19 09:30:00,54.5,54.56,54.47,54.5,101700.0,47.7007,47.7532,47.6744,47.7007,101700.0
2013-04-19 09:35:00,54.5,54.64,54.43,54.64,8800.0,47.7007,47.8232,47.6394,47.8232,8800.0
2013-04-19 09:40:00,54.66,54.72,54.63,54.63,4100.0,47.8407,47.8932,47.8145,47.8145,4100.0
2013-04-19 09:45:00,54.66,54.67,54.24,54.24,20800.0,47.8407,47.8495,47.4731,47.4731,20800.0
2013-04-19 09:50:00,54.25,54.31,54.06,54.08,10500.0,47.4819,47.5344,47.3156,47.3331,10500.0
2013-04-19 09:55:00,54.1,54.25,54.01,54.23,7300.0,47.3506,47.4819,47.2718,47.4644,7300.0
2013-04-19 10:00:00,54.27,54.3,54.15,54.25,19100.0,47.4994,47.5256,47.3944,47.4819,19100.0
2013-04-19 10:05:00,54.25,54.26,54.18,54.26,26300.0,47.4819,47.4906,47.4206,47.4906,26300.0
2013-04-19 10:10:00,54.26,54.27,54.15,54.22,21200.0,47.4906,47.4994,47.3944,47.4556,21200.0
2013-04-19 10:15:00,54.24,54.26,54.1,54.19,20700.0,47.4731,47.4906,47.3506,47.4294,20700.0
2013-04-19 10:20:00,54.19,54.22,54.06,54.22,17800.0,47.4294,47.4556,47.3156,47.4556,17800.0
2013-04-19 10:25:00,54.22,54.22,54.11,54.22,10900.0,47.4556,47.4556,47.3593,47.4556,10900.0
2013-04-19 10:30:00,54.22,54.24,54.19,54.23,14400.0,47.4556,47.4731,47.4294,47.4644,14400.0
2013-04-19 10:35:00,54.23,54.4,54.22,54.37,40400.0,47.4644,47.6132,47.4556,47.5869,40400.0
2013-04-19 10:40:00,54.38,54.56,54.36,54.55,3400.0,47.5957,47.7532,47.5782,47.7444,3400.0
2013-04-19 10:45:00,54.57,54.58,54.48,54.49,13600.0,47.762,47.7707,47.6832,47.6919,13600.0
2013-04-19 10:50:00,54.47,54.47,54.34,54.38,8000.0,47.6744,47.6744,47.5606,47.5957,8000.0
2013-04-19 10:55:00,54.39,54.51,54.39,54.47,7800.0,47.6044,47.7094,47.6044,47.6744,7800.0
2013-04-19 11:00:00,54.44,54.46,54.32,54.41,49300.0,47.6482,47.6657,47.5431,47.6219,49300.0
2013-04-19 11:05:00,54.41,54.54,54.4,54.48,13400.0,47.6219,47.7357,47.6132,47.6832,13400.0
2013-04-19 11:10:00,54.48,54.56,54.46,54.56,14800.0,47.6832,47.7532,47.6657,47.7532,14800.0
2013-04-19 11:15:00,54.57,54.64,54.57,54.63,5300.0,47.762,47.8232,47.762,47.8145,5300.0
2013-04-19 11:20:00,54.61,54.71,54.61,54.68,4300.0,47.797,47.8845,47.797,47.8582,4300.0
2013-04-19 11:25:00,54.7,54.7,54.62,54.65,5000.0,47.8757,47.8757,47.8057,47.832,5000.0
2013-04-19 11:30:00,54.66,54.75,54.66,54.73,10400.0,47.8407,47.9195,47.8407,47.902,10400.0
2013-04-19 11:35:00,54.73,54.75,54.72,54.73,5400.0,47.902,47.9195,47.8932,47.902,5400.0
2013-04-19 11:40:00,54.74,54.76,54.69,54.75,10200.0,47.9107,47.9282,47.867,47.9195,10200.0
2013-04-19 11:45:00,54.74,54.77,54.72,54.77,5000.0,47.9107,47.937,47.8932,47.937,5000.0
2013-04-19 11:50:00,54.76,54.76,54.69,54.71,9800.0,47.9282,47.9282,47.867,47.8845,9800.0
2013-04-19 11:55:00,54.73,54.74,54.7,54.73,6900.0,47.902,47.9107,47.8757,47.902,6900.0
2013-04-19 12:00:00,54.74,54.77,54.66,54.71,8700.0,47.9107,47.937,47.8407,47.8845,8700.0
2013-04-19 12:05:00,54.72,54.72,54.65,54.66,6100.0,47.8932,47.8932,47.832,47.8407,6100.0
2013-04-19 12:10:00,54.66,54.66,54.62,54.66,7600.0,47.8407,47.8407,47.8057,47.8407,7600.0
2013-04-19 12:15:00,54.66,54.66,54.52,54.52,14500.0,47.8407,47.8407,47.7182,47.7182,14500.0
2013-04-19 12:20:00,54.52,54.55,54.48,54.51,7700.0,47.7182,47.7444,47.6832,47.7094,7700.0
2013-04-19 12:25:00,54.49,54.51,54.47,54.49,9600.0,47.6919,47.7094,47.6744,47.6919,9600.0
2013-04-19 12:30:00,54.51,54.53,54.45,54.47,10700.0,47.7094,47.7269,47.6569,47.6744,10700.0
2013-04-19 12:35:00,54.48,54.5,54.44,54.44,5700.0,47.6832,47.7007,47.6482,47.6482,5700.0
2013-04-19 12:40:00,54.42,54.42,54.3,54.3,5500.0,47.6307,47.6307,47.5256,47.5256,5500.0
2013-04-19 12:45:00,54.29,54.31,54.26,54.28,7200.0,47.5169,47.5344,47.4906,47.5081,7200.0
2013-04-19 12:50:00,54.29,54.41,54.28,54.36,14200.0,47.5169,47.6219,47.5081,47.5782,14200.0
2013-04-19 12:55:00,54.35,54.47,54.34,54.44,31100.0,47.5694,47.6744,47.5606,47.6482,31100.0
2013-04-19 13:00:00,54.44,54.47,54.43,54.43,6900.0,47.6482,47.6744,47.6394,47.6394,6900.0
2013-04-19 13:05:00,54.43,54.44,54.38,54.38,5100.0,47.6394,47.6482,47.5957,47.5957,5100.0
2013-04-19 13:10:00,54.36,54.44,54.36,54.42,7800.0,47.5782,47.6482,47.5782,47.6307,7800.0
2013-04-19 13:15:00,54.42,54.47,54.42,54.47,4000.0,47.6307,47.6744,47.6307,47.6744,4000.0
2013-04-19 13:20:00,54.47,54.49,54.45,54.47,8700.0,47.6744,47.6919,47.6569,47.6744,8700.0
2013-04-19 13:25:00,54.48,54.49,54.46,54.49,4800.0,47.6832,47.6919,47.6657,47.6919,4800.0
2013-04-19 13:30:00,54.49,54.5,54.47,54.48,2100.0,47.6919,47.7007,47.6744,47.6832,2100.0
2013-04-19 13:35:00,54.46,54.55,54.46,54.5,32400.0,47.6657,47.7444,47.6657,47.7007,32400.0
2013-04-19 13:40:00,54.51,54.51,54.44,54.45,6900.0,47.7094,47.7094,47.6482,47.6569,6900.0
2013-04-19 13:45:00,54.47,54.48,54.41,54.41,7200.0,47.6744,47.6832,47.6219,47.6219,7200.0
2013-04-19 13:50:00,54.43,54.48,54.43,54.48,1900.0,47.6394,47.6832,47.6394,47.6832,1900.0
2013-04-19 13:55:00,54.48,54.48,54.45,54.46,5600.0,47.6832,47.6832,47.6569,47.6657,5600.0
2013-04-19 14:00:00,54.47,54.48,54.45,54.46,3800.0,47.6744,47.6832,47.6569,47.6657,3800.0
2013-04-19 14:05:00,54.45,54.49,54.45,54.48,4700.0,47.6569,47.6919,47.6569,47.6832,4700.0
2013-04-19 14:10:00,54.5,54.54,54.49,54.52,6600.0,47.7007,47.7357,47.6919,47.7182,6600.0
2013-04-19 14:15:00,54.5,54.57,54.5,54.54,6900.0,47.7007,47.762,47.7007,47.7357,6900.0
2013-04-19 14:20:00,54.55,54.6,54.51,54.51,4400.0,47.7444,47.7882,47.7094,47.7094,4400.0
2013-04-19 14:25:00,54.53,54.57,54.53,54.55,10800.0,47.7269,47.762,47.7269,47.7444,10800.0
2013-04-19 14:30:00,54.56,54.63,54.55,54.63,5700.0,47.7532,47.8145,47.7444,47.8145,5700.0
2013-04-19 14:35:00,54.63,54.65,54.56,54.56,5700.0,47.8145,47.832,47.7532,47.7532,5700.0
2013-04-19 14:40:00,54.56,54.58,54.53,54.55,7000.0,47.7532,47.7707,47.7269,47.7444,7000.0
2013-04-19 14:45:00,54.55,54.56,54.48,54.51,3300.0,47.7444,47.7532,47.6832,47.7094,3300.0
2013-04-19 14:50:00,54.52,54.59,54.51,54.56,6700.0,47.7182,47.7795,47.7094,47.7532,6700.0
2013-04-19 14:55:00,54.54,54.55,54.49,54.51,5900.0,47.7357,47.7444,47.6919,47.7094,5900.0
2013-04-19 15:00:00,54.5,54.53,54.48,54.52,6700.0,47.7007,47.7269,47.6832,47.7182,6700.0
2013-04-19 15:05:00,54.53,54.55,54.5,54.52,18600.0,47.7269,47.7444,47.7007,47.7182,18600.0
2013-04-19 15:10:00,54.51,54.55,54.51,54.55,8300.0,47.7094,47.7444,47.7094,47.7444,8300.0
2013-04-19 15:15:00,54.55,54.57,54.53,54.56,6900.0,47.7444,47.762,47.7269,47.7532,6900.0
2013-04-19 15:20:00,54.55,54.59,54.54,54.56,11200.0,47.7444,47.7795,47.7357,47.7532,11200.0
2013-04-19 15:25:00,54.57,54.59,54.53,54.59,16400.0,47.762,47.7795,47.7269,47.7795,16400.0
2013-04-19 15:30:00,54.59,54.63,54.58,54.62,11900.0,47.7795,47.8145,47.7707,47.8057,11900.0
2013-04-19 15:35:00,54.63,54.76,54.63,54.72,29600.0,47.8145,47.9282,47.8145,47.8932,29600.0
2013-04-19 15:40:00,54.72,54.82,54.72,54.8,12400.0,47.8932,47.9808,47.8932,47.9633,12400.0
2013-04-19 15:45:00,54.8,54.83,54.76,54.82,18000.0,47.9633,47.9895,47.9282,47.9808,18000.0
2013-04-19 15:50:00,54.81,54.85,54.77,54.8,23500.0,47.972,48.007,47.937,47.9633,23500.0
2013-04-19 15:55:00,54.8,54.9,54.77,54.85,49800.0,47.9633,48.0508,47.937,48.007,49800.0
2013-04-22 09:30:00,54.97,54.97,54.83,54.83,8600.0,48.1121,48.1121,47.9895,47.9895,8600.0
2013-04-22 09:35:00,54.81,54.81,54.54,54.56,5600.0,47.972,47.972,47.7357,47.7532,5600.0
2013-04-22 09:40:00,54.5,54.5,54.28,54.5,11800.0,47.7007,47.7007,47.5081,47.7007,11800.0
2013-04-22 09:45:00,54.52,54.55,54.36,54.36,6300.0,47.7182,47.7444,47.5782,47.5782,6300.0
2013-04-22 09:50:00,54.36,54.44,54.33,54.42,3600.0,47.5782,47.6482,47.5519,47.6307,3600.0
2013-04-22 09:55:00,54.45,54.61,54.41,54.54,6300.0,47.6569,47.797,47.6219,47.7357,6300.0
2013-04-22 10:00:00,54.52,54.66,54.48,54.55,15800.0,47.7182,47.8407,47.6832,47.7444,15800.0
2013-04-22 10:05:00,54.56,54.58,54.37,54.37,9100.0,47.7532,47.7707,47.5869,47.5869,9100.0
2013-04-22 10:10:00,54.38,54.38,54.31,54.35,3300.0,47.5957,47.5957,47.5344,47.5694,3300.0
2013-04-22 10:15:00,54.32,54.43,54.32,54.37,2600.0,47.5431,47.6394,47.5431,47.5869,2600.0
2013-04-22 10:20:00,54.39,54.45,54.39,54.4,4300.0,47.6044,47.6569,47.6044,47.6132,4300.0
2013-04-22 10:25:00,54.39,54.45,54.34,54.45,5000.0,47.6044,47.6569,47.5606,47.6569,5000.0
2013-04-22 10:30:00,54.4,54.43,54.3,54.31,10300.0,47.6132,47.6394,47.5256,47.5344,10300.0
2013-04-22 10:35:00,54.31,54.34,54.2,54.24,20300.0,47.5344,47.5606,47.4381,47.4731,20300.0
2013-04-22 10:40:00,54.24,54.41,54.24,54.37,10200.0,47.4731,47.6219,47.4731,47.5869,10200.0
2013-04-22 10:45:00,54.39,54.51,54.39,54.48,9900.0,47.6044,47.7094,47.6044,47.6832,9900.0
2013-04-22 10:50:00,54.48,54.52,54.43,54.52,9000.0,47.6832,47.7182,47.6394,47.7182,9000.0
2013-04-22 10:55:00,54.51,54.52,54.45,54.52,3000.0,47.7094,47.7182,47.6569,47.7182,3000.0
2013-04-22 11:00:00,54.54,54.55,54.47,54.51,8600.0,47.7357,47.7444,47.6744,47.7094,8600.0
2013-04-22 11:05:00,54.5,54.52,54.48,54.49,10300.0,47.7007,47.7182,47.6832,47.6919,10300.0
2013-04-22 11:10:00,54.47,54.48,54.42,54.42,7100.0,47.6744,47.6832,47.6307,47.6307,7100.0
2013-04-22 11:15:00,54.42,54.51,54.38,54.51,6700.0,47.6307,47.7094,47.5957,47.7094,6700.0
2013-04-22 11:20:00,54.51,54.53,54.41,54.43,13700.0,47.7094,47.7269,47.6219,47.6394,13700.0
2013-04-22 11:25:00,54.45,54.45,54.38,54.39,4500.0,47.6569,47.6569,47.5957,47.6044,4500.0
2013-04-22 11:30:00,54.38,54.43,54.34,54.43,20500.0,47.5957,47.6394,47.5606,47.6394,20500.0
2013-04-22 11:35:00,54.44,54.52,54.44,54.52,3300.0,47.6482,47.7182,47.6482,47.7182,3300.0
2013-04-22 11:40:00,54.56,54.62,54.54,54.6,3500.0,47.7532,47.8057,47.7357,47.7882,3500.0
2013-04-22 11:45:00,54.62,54.67,54.6,54.64,2000.0,47.8057,47.8495,47.7882,47.8232,2000.0
2013-04-22 11:50:00,54.64,54.68,54.63,54.68,3100.0,47.8232,47.8582,47.8145,47.8582,3100.0
2013-04-22 11:55:00,54.69,54.75,54.69,54.73,1300.0,47.867,47.9195,47.867,47.902,1300.0
2013-04-22 12:00:00,54.75,54.81,54.75,54.79,2500.0,47.9195,47.972,47.9195,47.9545,2500.0
2013-04-22 12:05:00,54.8,54.89,54.8,54.87,2300.0,47.9633,48.042,47.9633,48.0245,2300.0
2013-04-22 12:10:00,54.87,54.89,54.82,54.82,3000.0,48.0245,48.042,47.9808,47.9808,3000.0
2013-04-22 12:15:00,54.82,54.86,54.82,54.84,1900.0,47.9808,48.0158,47.9808,47.9983,1900.0
2013-04-22 12:20:00,54.84,54.86,54.82,54.83,4100.0,47.9983,48.0158,47.9808,47.9895,4100.0
2013-04-22 12:25:00,54.84,54.84,54.81,54.82,3100.0,47.9983,47.9983,47.972,47.9808,3100.0
2013-04-22 12:30:00,54.84,54.84,54.76,54.76,2900.0,47.9983,47.9983,47.9282,47.9282,2900.0
2013-04-22 12:35:00,54.75,54.81,54.73,54.8,2500.0,47.9195,47.972,47.902,47.9633,2500.0
2013-04-22 12:40:00,54.84,54.85,54.74,54.75,4800.0,47.9983,48.007,47.9107,47.9195,4800.0
2013-04-22 12:45:00,54.78,54.79,54.77,54.77,3000.0,47.9458,47.9545,47.937,47.937,3000.0
2013-04-22 12:50:00,54.78,54.78,54.65,54.71,19700.0,47.9458,47.9458,47.832,47.8845,19700.0
2013-04-22 12:55:00,54.72,54.74,54.69,54.69,1200.0,47.8932,47.9107,47.867,47.867,1200.0
2013-04-22 13:00:00,54.71,54.71,54.56,54.59,8900.0,47.8845,47.8845,47.7532,47.7795,8900.0
2013-04-22 13:05:00,54.64,54.68,54.59,54.62,7100.0,47.8232,47.8582,47.7795,47.8057,7100.0
2013-04-22 13:10:00,54.65,54.66,54.6,54.6,3200.0,47.832,47.8407,47.7882,47.7882,3200.0
2013-04-22 13:15:00,54.59,54.59,54.58,54.58,800.0,47.7795,47.7795,47.7707,47.7707,800.0
2013-04-22 13:20:00,54.58,54.58,54.54,54.56,3700.0,47.7707,47.7707,47.7357,47.7532,3700.0
2013-04-22 13:25:00,54.57,54.65,54.57,54.64,3600.0,47.762,47.832,47.762,47.8232,3600.0
2013-04-22 13:30:00,54.65,54.72,54.65,54.71,2700.0,47.832,47.8932,47.832,47.8845,2700.0
2013-04-22 13:35:00,54.72,54.72,54.7,54.71,2000.0,47.8932,47.8932,47.8757,47.8845,2000.0
2013-04-22 13:40:00,54.69,54.7,54.61,54.68,6400.0,47.867,47.8757,47.797,47.8582,6400.0
2013-04-22 13:45:00,54.69,54.7,54.61,54.64,5300.0,47.867,47.8757,47.797,47.8232,5300.0
2013-04-22 13:50:00,54.61,54.69,54.61,54.67,12000.0,47.797,47.867,47.797,47.8495,12000.0
2013-04-22 13:55:00,54.69,54.73,54.66,54.66,3000.0,47.867,47.902,47.8407,47.8407,3000.0
2013-04-22 14:00:00,54.67,54.73,54.67,54.73,3500.0,47.8495,47.902,47.8495,47.902,3500.0
2013-04-22 14:05:00,54.73,54.74,54.7,54.7,7000.0,47.902,47.9107,47.8757,47.8757,7000.0
2013-04-22 14:10:00,54.7,54.73,54.65,54.7,6600.0,47.8757,47.902,47.832,47.8757,6600.0
2013-04-22 14:15:00,54.71,54.77,54.71,54.76,6800.0,47.8845,47.937,47.8845,47.9282,6800.0
2013-04-22 14:20:00,54.77,54.84,54.76,54.81,8400.0,47.937,47.9983,47.9282,47.972,8400.0
2013-04-22 14:25:00,54.83,54.87,54.83,54.87,4200.0,47.9895,48.0245,47.9895,48.0245,4200.0
2013-04-22 14:30:00,54.86,54.88,54.76,54.76,22500.0,48.0158,48.0333,47.9282,47.9282,22500.0
2013-04-22 14:35:00,54.77,54.82,54.77,54.81,7200.0,47.937,47.9808,47.937,47.972,7200.0
2013-04-22 14:40:00,54.82,54.87,54.82,54.86,4100.0,47.9808,48.0245,47.9808,48.0158,4100.0
2013-04-22 14:45:00,54.87,54.88,54.79,54.79,12200.0,48.0245,48.0333,47.9545,47.9545,12200.0
2013-04-22 14:50:00,54.8,54.87,54.77,54.87,4900.0,47.9633,48.0245,47.937,48.0245,4900.0
2013-04-22 14:55:00,54.85,54.89,54.84,54.89,2300.0,48.007,48.042,47.9983,48.042,2300.0
2013-04-22 15:00:00,54.9,54.91,54.88,54.91,2900.0,48.0508,48.0595,48.0333,48.0595,2900.0
2013-04-22 15:05:00,54.9,54.91,54.88,54.88,3900.0,48.0508,48.0595,48.0333,48.0333,3900.0
2013-04-22 15:10:00,54.9,54.94,54.9,54.92,3600.0,48.0508,48.0858,48.0508,48.0683,3600.0
2013-04-22 15:15:00,54.93,54.95,54.92,54.92,3900.0,48.077,48.0945,48.0683,48.0683,3900.0
2013-04-22 15:20:00,54.92,54.97,54.91,54.94,4600.0,48.0683,48.1121,48.0595,48.0858,4600.0
2013-04-22 15:25:00,54.96,54.97,54.93,54.96,7100.0,48.1033,48.1121,48.077,48.1033,7100.0
2013-04-22 15:30:00,54.96,54.98,54.94,54.97,7300.0,48.1033,48.1208,48.0858,48.1121,7300.0
2013-04-22 15:35:00,54.96,54.97,54.92,54.96,8000.0,48.1033,48.1121,48.0683,48.1033,8000.0
2013-04-22 15:40:00,54.96,54.96,54.92,54.94,6300.0,48.1033,48.1033,48.0683,48.0858,6300.0
2013-04-22 15:45:00,54.93,54.93,54.87,54.88,9400.0,48.077,48.077,48.0245,48.0333,9400.0
2013-04-22 15:50:00,54.89,54.92,54.83,54.86,19900.0,48.042,48.0683,47.9895,48.0158,19900.0
2013-04-22 15:55:00,54.87,54.88,54.78,54.84,41100.0,48.0245,48.0333,47.9458,47.9983,41100.0
2013-04-23 09:30:00,54.96,55.17,54.87,54.99,42600.0,48.1033,48.2871,48.0245,48.1296,42600.0
2013-04-23 09:35:00,54.99,55.0,54.81,54.81,8600.0,48.1296,48.1383,47.972,47.972,8600.0
2013-04-23 09:40:00,54.87,54.99,54.87,54.94,2800.0,48.0245,48.1296,48.0245,48.0858,2800.0
2013-04-23 09:45:00,54.98,54.99,54.83,54.97,8300.0,48.1208,48.1296,47.9895,48.1121,8300.0
2013-04-23 09:50:00,54.94,54.98,54.91,54.91,4000.0,48.0858,48.1208,48.0595,48.0595,4000.0
2013-04-23 09:55:00,54.95,54.96,54.82,54.85,3600.0,48.0945,48.1033,47.9808,48.007,3600.0
2013-04-23 10:00:00,54.84,54.95,54.84,54.89,12000.0,47.9983,48.0945,47.9983,48.042,12000.0
2013-04-23 10:05:00,54.88,54.94,54.8,54.8,6400.0,48.0333,48.0858,47.9633,47.9633,6400.0
2013-04-23 10:10:00,54.81,55.07,54.81,54.98,12600.0,47.972,48.1996,47.972,48.1208,12600.0
2013-04-23 10:15:00,54.97,55.11,54.96,55.02,45800.0,48.1121,48.2346,48.1033,48.1558,45800.0
2013-04-23 10:20:00,54.99,55.03,54.94,54.95,9000.0,48.1296,48.1646,48.0858,48.0945,9000.0
2013-04-23 10:25:00,54.96,55.12,54.94,55.1,10500.0,48.1033,48.2433,48.0858,48.2258,10500.0
2013-04-23 10:30:00,55.1,55.12,55.01,55.06,11400.0,48.2258,48.2433,48.1471,48.1908,11400.0
2013-04-23 10:35:00,55.08,55.08,55.0,55.01,4300.0,48.2083,48.2083,48.1383,48.1471,4300.0
2013-04-23 10:40:00,55.02,55.04,54.99,54.99,2600.0,48.1558,48.1733,48.1296,48.1296,2600.0
2013-04-23 10:45:00,55.01,55.03,54.89,54.91,9300.0,48.1471,48.1646,48.042,48.0595,9300.0
2013-04-23 10:50:00,54.9,54.9,54.82,54.83,4700.0,48.0508,48.0508,47.9808,47.9895,4700.0
2013-04-23 10:55:00,54.86,54.95,54.84,54.89,7500.0,48.0158,48.0945,47.9983,48.042,7500.0
2013-04-23 11:00:00,54.89,54.99,54.89,54.96,4900.0,48.042,48.1296,48.042,48.1033,4900.0
2013-04-23 11:05:00,54.96,54.99,54.89,54.93,7100.0,48.1033,48.1296,48.042,48.077,7100.0
2013-04-23 11:10:00,54.93,54.97,54.91,54.97,3600.0,48.077,48.1121,48.0595,48.1121,3600.0
2013-04-23 11:15:00,54.98,55.05,54.97,55.03,7700.0,48.1208,48.1821,48.1121,48.1646,7700.0
2013-04-23 11:20:00,54.98,55.0,54.96,54.98,5500.0,48.1208,48.1383,48.1033,48.1208,5500.0
2013-04-23 11:25:00,54.99,55.04,54.96,55.01,3600.0,48.1296,48.1733,48.1033,48.1471,3600.0
2013-04-23 11:30:00,54.99,55.06,54.96,55.06,69600.0,48.1296,48.1908,48.1033,48.1908,69600.0
2013-04-23 11:35:00,55.06,55.06,54.99,55.02,15400.0,48.1908,48.1908,48.1296,48.1558,15400.0
2013-04-23 11:40:00,55.02,55.06,54.96,54.98,22500.0,48.1558,48.1908,48.1033,48.1208,22500.0
2013-04-23 11:45:00,54.98,55.0,54.97,55.0,4300.0,48.1208,48.1383,48.1121,48.1383,4300.0
2013-04-23 11:50:00,55.0,55.06,55.0,55.04,6000.0,48.1383,48.1908,48.1383,48.1733,6000.0
2013-04-23 11:55:00,55.06,55.12,55.05,55.12,2300.0,48.1908,48.2433,48.1821,48.2433,2300.0
2013-04-23 12:00:00,55.12,55.17,55.09,55.15,3400.0,48.2433,48.2871,48.2171,48.2696,3400.0
2013-04-23 12:05:00,55.14,55.18,55.12,55.17,5100.0,48.2608,48.2959,48.2433,48.2871,5100.0
2013-04-23 12:10:00,55.18,55.21,55.16,55.2,6500.0,48.2959,48.3221,48.2783,48.3134,6500.0
2013-04-23 12:15:00,55.21,55.21,55.17,55.21,5700.0,48.3221,48.3221,48.2871,48.3221,5700.0
2013-04-23 12:20:00,55.19,55.21,55.15,55.2,9200.0,48.3046,48.3221,48.2696,48.3134,9200.0
2013-04-23 12:25:00,55.21,55.24,55.2,55.22,5500.0,48.3221,48.3484,48.3134,48.3309,5500.0
2013-04-23 12:30:00,55.22,55.22,55.13,55.2,6500.0,48.3309,48.3309,48.2521,48.3134,6500.0
2013-04-23 12:35:00,55.21,55.23,55.18,55.22,4400.0,48.3221,48.3396,48.2959,48.3309,4400.0
2013-04-23 12:40:00,55.22,55.24,55.21,55.23,4500.0,48.3309,48.3484,48.3221,48.3396,4500.0
2013-04-23 12:45:00,55.22,55.24,55.22,55.23,3700.0,48.3309,48.3484,48.3309,48.3396,3700.0
2013-04-23 12:50:00,55.22,55.23,55.13,55.15,12400.0,48.3309,48.3396,48.2521,48.2696,12400.0
2013-04-23 12:55:00,55.14,55.15,55.12,55.15,3600.0,48.2608,48.2696,48.2433,48.2696,3600.0
2013-04-23 13:00:00,55.16,55.19,55.14,55.18,5900.0,48.2783,48.3046,48.2608,48.2959,5900.0
2013-04-23 13:05:00,55.21,55.21,54.59,54.59,18700.0,48.3221,48.3221,47.7795,47.7795,18700.0
2013-04-23 13:10:00,54.55,55.04,54.53,55.03,21800.0,47.7444,48.1733,47.7269,48.1646,21800.0
2013-04-23 13:15:00,55.03,55.05,54.98,55.05,3700.0,48.1646,48.1821,48.1208,48.1821,3700.0
2013-04-23 13:20:00,55.03,55.08,54.99,54.99,4600.0,48.1646,48.2083,48.1296,48.1296,4600.0
2013-04-23 13:25:00,54.98,54.99,54.92,54.97,3600.0,48.1208,48.1296,48.0683,48.1121,3600.0
2013-04-23 13:30:00,54.98,54.99,54.91,54.98,7000.0,48.1208,48.1296,48.0595,48.1208,7000.0
2013-04-23 13:35:00,54.97,54.97,54.88,54.88,4300.0,48.1121,48.1121,48.0333,48.0333,4300.0
2013-04-23 13:40:00,54.89,54.92,54.86,54.86,5000.0,48.042,48.0683,48.0158,48.0158,5000.0
2013-04-23 13:45:00,54.88,54.94,54.87,54.94,6700.0,48.0333,48.0858,48.0245,48.0858,6700.0
2013-04-23 13:50:00,54.93,54.95,54.92,54.94,2800.0,48.077,48.0945,48.0683,48.0858,2800.0
2013-04-23 13:55:00,54.95,54.98,54.94,54.97,4700.0,48.0945,48.1208,48.0858,48.1121,4700.0
2013-04-23 14:00:00,54.96,54.98,54.94,54.94,4400.0,48.1033,48.1208,48.0858,48.0858,4400.0
2013-04-23 14:05:00,54.93,54.97,54.93,54.95,6100.0,48.077,48.1121,48.077,48.0945,6100.0
2013-04-23 14:10:00,54.94,54.94,54.88,54.91,6700.0,48.0858,48.0858,48.0333,48.0595,6700.0
2013-04-23 14:15:00,54.91,54.93,54.86,54.88,4000.0,48.0595,48.077,48.0158,48.0333,4000.0
2013-04-23 14:20:00,54.88,54.9,54.81,54.87,6700.0,48.0333,48.0508,47.972,48.0245,6700.0
2013-04-23 14:25:00,54.88,54.93,54.85,54.85,5500.0,48.0333,48.077,48.007,48.007,5500.0
2013-04-23 14:30:00,54.84,54.84,54.74,54.84,11300.0,47.9983,47.9983,47.9107,47.9983,11300.0
2013-04-23 14:35:00,54.84,54.85,54.77,54.79,9400.0,47.9983,48.007,47.937,47.9545,9400.0
2013-04-23 14:40:00,54.81,54.81,54.76,54.78,7500.0,47.972,47.972,47.9282,47.9458,7500.0
2013-04-23 14:45:00,54.76,54.92,54.75,54.88,6100.0,47.9282,48.0683,47.9195,48.0333,6100.0
2013-04-23 14:50:00,54.9,54.95,54.88,54.94,6900.0,48.0508,48.0945,48.0333,48.0858,6900.0
2013-04-23 14:55:00,54.95,54.96,54.89,54.93,9600.0,48.0945,48.1033,48.042,48.077,9600.0
2013-04-23 15:00:00,54.95,55.0,54.93,54.93,11700.0,48.0945,48.1383,48.077,48.077,11700.0
2013-04-23 15:05:00,54.93,54.95,54.85,54.88,10900.0,48.077,48.0945,48.007,48.0333,10900.0
2013-04-23 15:10:00,54.9,54.96,54.87,54.87,10700.0,48.0508,48.1033,48.0245,48.0245,10700.0
2013-04-23 15:15:00,54.88,54.91,54.86,54.89,11700.0,48.0333,48.0595,48.0158,48.042,11700.0
2013-04-23 15:20:00,54.88,54.94,54.87,54.91,8500.0,48.0333,48.0858,48.0245,48.0595,8500.0
2013-04-23 15:25:00,54.91,54.97,54.89,54.93,15900.0,48.0595,48.1121,48.042,48.077,15900.0
2013-04-23 15:30:00,54.94,54.95,54.87,54.9,15500.0,48.0858,48.0945,48.0245,48.0508,15500.0
2013-04-23 15:35:00,54.89,54.92,54.87,54.9,20600.0,48.042,48.0683,48.0245,48.0508,20600.0
2013-04-23 15:40:00,54.9,54.9,54.83,54.85,24200.0,48.0508,48.0508,47.9895,48.007,24200.0
2013-04-23 15:45:00,54.85,54.97,54.84,54.97,34700.0,48.007,48.1121,47.9983,48.1121,34700.0
2013-04-23 15:50:00,54.97,55.01,54.92,54.99,31700.0,48.1121,48.1471,48.0683,48.1296,31700.0
2013-04-23 15:55:00,54.99,55.11,54.98,55.07,68600.0,48.1296,48.2346,48.1208,48.1996,68600.0
2013-04-24 09:30:00,55.16,55.49,55.07,55.44,26700.0,48.2783,48.5672,48.1996,48.5234,26700.0
2013-04-24 09:35:00,55.47,55.49,55.39,55.46,7500.0,48.5497,48.5672,48.4797,48.5409,7500.0
2013-04-24 09:40:00,55.46,55.56,55.33,55.48,10800.0,48.5409,48.6284,48.4271,48.5584,10800.0
2013-04-24 09:45:00,55.47,55.48,55.3,55.34,7500.0,48.5497,48.5584,48.4009,48.4359,7500.0
2013-04-24 09:50:00,55.33,55.36,55.24,55.24,12900.0,48.4271,48.4534,48.3484,48.3484,12900.0
2013-04-24 09:55:00,55.21,55.21,55.04,55.13,10800.0,48.3221,48.3221,48.1733,48.2521,10800.0
2013-04-24 10:00:00,55.16,55.18,55.04,55.04,15000.0,48.2783,48.2959,48.1733,48.1733,15000.0
2013-04-24 10:05:00,55.08,55.12,54.98,55.0,5300.0,48.2083,48.2433,48.1208,48.1383,5300.0
2013-04-24 10:10:00,54.99,55.06,54.98,55.01,5000.0,48.1296,48.1908,48.1208,48.1471,5000.0
2013-04-24 10:15:00,55.07,55.07,54.95,54.95,6300.0,48.1996,48.1996,48.0945,48.0945,6300.0
2013-04-24 10:20:00,55.0,55.03,54.89,54.96,18600.0,48.1383,48.1646,48.042,48.1033,18600.0
2013-04-24 10:25:00,54.94,54.99,54.9,54.94,9400.0,48.0858,48.1296,48.0508,48.0858,9400.0
2013-04-24 10:30:00,54.91,54.95,54.82,54.82,20900.0,48.0595,48.0945,47.9808,47.9808,20900.0
2013-04-24 10:35:00,54.81,54.84,54.58,54.61,50500.0,47.972,47.9983,47.7707,47.797,50500.0
2013-04-24 10:40:00,54.6,54.67,54.57,54.67,14200.0,47.7882,47.8495,47.762,47.8495,14200.0
2013-04-24 10:45:00,54.67,54.67,54.57,54.65,17100.0,47.8495,47.8495,47.762,47.832,17100.0
2013-04-24 10:50:00,54.64,54.65,54.55,54.58,8500.0,47.8232,47.832,47.7444,47.7707,8500.0
2013-04-24 10:55:00,54.59,54.61,54.47,54.52,16600.0,47.7795,47.797,47.6744,47.7182,16600.0
2013-04-24 11:00:00,54.56,54.62,54.54,54.57,10600.0,47.7532,47.8057,47.7357,47.762,10600.0
2013-04-24 11:05:00,54.6,54.66,54.53,54.54,5900.0,47.7882,47.8407,47.7269,47.7357,5900.0
2013-04-24 11:10:00,54.56,54.58,54.47,54.49,63100.0,47.7532,47.7707,47.6744,47.6919,63100.0
2013-04-24 11:15:00,54.48,54.63,54.46,54.51,37500.0,47.6832,47.8145,47.6657,47.7094,37500.0
2013-04-24 11:20:00,54.48,54.49,54.39,54.41,52600.0,47.6832,47.6919,47.6044,47.6219,52600.0
2013-04-24 11:25:00,54.41,54.45,54.34,54.41,16700.0,47.6219,47.6569,47.5606,47.6219,16700.0
2013-04-24 11:30:00,54.44,54.46,54.41,54.42,8900.0,47.6482,47.6657,47.6219,47.6307,8900.0
2013-04-24 11:35:00,54.44,54.5,54.41,54.45,28600.0,47.6482,47.7007,47.6219,47.6569,28600.0
2013-04-24 11:40:00,54.44,54.48,54.44,54.44,10400.0,47.6482,47.6832,47.6482,47.6482,10400.0
2013-04-24 11:45:00,54.43,54.51,54.41,54.48,29400.0,47.6394,47.7094,47.6219,47.6832,29400.0
2013-04-24 11:50:00,54.47,54.54,54.44,54.44,41000.0,47.6744,47.7357,47.6482,47.6482,41000.0
2013-04-24 11:55:00,54.44,54.51,54.38,54.4,16300.0,47.6482,47.7094,47.5957,47.6132,16300.0
2013-04-24 12:00:00,54.42,54.45,54.42,54.43,3200.0,47.6307,47.6569,47.6307,47.6394,3200.0
2013-04-24 12:05:00,54.45,54.46,54.41,54.42,11400.0,47.6569,47.6657,47.6219,47.6307,11400.0
2013-04-24 12:10:00,54.42,54.42,54.37,54.4,2100.0,47.6307,47.6307,47.5869,47.6132,2100.0
2013-04-24 12:15:00,54.4,54.4,54.37,54.39,3400.0,47.6132,47.6132,47.5869,47.6044,3400.0
2013-04-24 12:20:00,54.39,54.4,54.37,54.37,4300.0,47.6044,47.6132,47.5869,47.5869,4300.0
2013-04-24 12:25:00,54.4,54.41,54.38,54.4,5000.0,47.6132,47.6219,47.5957,47.6132,5000.0
2013-04-24 12:30:00,54.4,54.44,54.38,54.4,9500.0,47.6132,47.6482,47.5957,47.6132,9500.0
2013-04-24 12:35:00,54.38,54.4,54.33,54.35,3600.0,47.5957,47.6132,47.5519,47.5694,3600.0
2013-04-24 12:40:00,54.35,54.39,54.31,54.37,18500.0,47.5694,47.6044,47.5344,47.5869,18500.0
2013-04-24 12:45:00,54.36,54.38,54.34,54.36,67200.0,47.5782,47.5957,47.5606,47.5782,67200.0
2013-04-24 12:50:00,54.37,54.41,54.36,54.4,45900.0,47.5869,47.6219,47.5782,47.6132,45900.0
2013-04-24 12:55:00,54.42,54.43,54.4,54.43,10700.0,47.6307,47.6394,47.6132,47.6394,10700.0
2013-04-24 13:00:00,54.42,54.47,54.4,54.47,3500.0,47.6307,47.6744,47.6132,47.6744,3500.0
2013-04-24 13:05:00,54.49,54.58,54.49,54.5,8100.0,47.6919,47.7707,47.6919,47.7007,8100.0
2013-04-24 13:10:00,54.51,54.55,54.5,54.52,9200.0,47.7094,47.7444,47.7007,47.7182,9200.0
2013-04-24 13:15:00,54.52,54.55,54.47,54.51,26200.0,47.7182,47.7444,47.6744,47.7094,26200.0
2013-04-24 13:20:00,54.52,54.52,54.47,54.48,7800.0,47.7182,47.7182,47.6744,47.6832,7800.0
2013-04-24 13:25:00,54.49,54.54,54.45,54.49,16500.0,47.6919,47.7357,47.6569,47.6919,16500.0
2013-04-24 13:30:00,54.49,54.51,54.46,54.46,17300.0,47.6919,47.7094,47.6657,47.6657,17300.0
2013-04-24 13:35:00,54.47,54.51,54.44,54.44,22000.0,47.6744,47.7094,47.6482,47.6482,22000.0
2013-04-24 13:40:00,54.45,54.45,54.38,54.43,15300.0,47.6569,47.6569,47.5957,47.6394,15300.0
2013-04-24 13:45:00,54.43,54.44,54.42,54.44,2800.0,47.6394,47.6482,47.6307,47.6482,2800.0
2013-04-24 13:50:00,54.43,54.44,54.39,54.4,11100.0,47.6394,47.6482,47.6044,47.6132,11100.0
2013-04-24 13:55:00,54.4,54.4,54.38,54.4,9600.0,47.6132,47.6132,47.5957,47.6132,9600.0
2013-04-24 14:00:00,54.4,54.41,54.33,54.4,143000.0,47.6132,47.6219,47.5519,47.6132,143000.0
2013-04-24 14:05:00,54.4,54.43,54.37,54.38,39400.0,47.6132,47.6394,47.5869,47.5957,39400.0
2013-04-24 14:10:00,54.39,54.42,54.31,54.42,10700.0,47.6044,47.6307,47.5344,47.6307,10700.0
2013-04-24 14:15:00,54.43,54.44,54.41,54.43,8500.0,47.6394,47.6482,47.6219,47.6394,8500.0
2013-04-24 14:20:00,54.44,54.44,54.39,54.4,9400.0,47.6482,47.6482,47.6044,47.6132,9400.0
2013-04-24 14:25:00,54.4,54.42,54.36,54.36,10600.0,47.6132,47.6307,47.5782,47.5782,10600.0
2013-04-24 14:30:00,54.36,54.38,54.34,54.36,14700.0,47.5782,47.5957,47.5606,47.5782,14700.0
2013-04-24 14:35:00,54.37,54.4,54.33,54.4,3900.0,47.5869,47.6132,47.5519,47.6132,3900.0
2013-04-24 14:40:00,54.4,54.4,54.39,54.4,2100.0,47.6132,47.6132,47.6044,47.6132,2100.0
2013-04-24 14:45:00,54.4,54.4,54.37,54.38,10600.0,47.6132,47.6132,47.5869,47.5957,10600.0
2013-04-24 14:50:00,54.38,54.38,54.36,54.38,9600.0,47.5957,47.5957,47.5782,47.5957,9600.0
2013-04-24 14:55:00,54.38,54.39,54.37,54.39,12700.0,47.5957,47.6044,47.5869,47.6044,12700.0
2013-04-24 15:00:00,54.39,54.39,54.38,54.39,8800.0,47.6044,47.6044,47.5957,47.6044,8800.0
2013-04-24 15:05:00,54.38,54.39,54.36,54.37,20400.0,47.5957,47.6044,47.5782,47.5869,20400.0
2013-04-24 15:10:00,54.37,54.39,54.34,54.35,42300.0,47.5869,47.6044,47.5606,47.5694,42300.0
2013-04-24 15:15:00,54.35,54.37,54.33,54.37,14300.0,47.5694,47.5869,47.5519,47.5869,14300.0
2013-04-24 15:20:00,54.37,54.37,54.34,54.34,19000.0,47.5869,47.5869,47.5606,47.5606,19000.0
2013-04-24 15:25:00,54.35,54.37,54.33,54.35,33900.0,47.5694,47.5869,47.5519,47.5694,33900.0
2013-04-24 15:30:00,54.35,54.39,54.33,54.36,29100.0,47.5694,47.6044,47.5519,47.5782,29100.0
2013-04-24 15:35:00,54.37,54.37,54.32,54.36,59400.0,47.5869,47.5869,47.5431,47.5782,59400.0
2013-04-24 15:40:00,54.35,54.39,54.34,54.37,32700.0,47.5694,47.6044,47.5606,47.5869,32700.0
2013-04-24 15:45:00,54.38,54.51,54.38,54.44,32800.0,47.5957,47.7094,47.5957,47.6482,32800.0
2013-04-24 15:50:00,54.43,54.43,54.3,54.33,56700.0,47.6394,47.6394,47.5256,47.5519,56700.0
2013-04-24 15:55:00,54.35,54.36,54.22,54.29,94500.0,47.5694,47.5782,47.4556,47.5169,94500.0
2013-04-25 09:30:00,54.41,54.84,54.36,54.82,26100.0,47.6219,47.9983,47.5782,47.9808,26100.0
2013-04-25 09:35:00,54.78,54.88,54.77,54.82,9000.0,47.9458,48.0333,47.937,47.9808,9000.0
2013-04-25 09:40:00,54.79,54.9,54.79,54.83,9900.0,47.9545,48.0508,47.9545,47.9895,9900.0
2013-04-25 09:45:00,54.83,54.99,54.79,54.94,10900.0,47.9895,48.1296,47.9545,48.0858,10900.0
2013-04-25 09:50:00,54.95,55.0,54.92,54.99,18900.0,48.0945,48.1383,48.0683,48.1296,18900.0
2013-04-25 09:55:00,54.99,55.03,54.93,55.01,14500.0,48.1296,48.1646,48.077,48.1471,14500.0
2013-04-25 10:00:00,55.02,55.11,55.02,55.11,7600.0,48.1558,48.2346,48.1558,48.2346,7600.0
2013-04-25 10:05:00,55.1,55.14,55.01,55.02,16400.0,48.2258,48.2608,48.1471,48.1558,16400.0
2013-04-25 10:10:00,55.02,55.04,54.93,54.98,13700.0,48.1558,48.1733,48.077,48.1208,13700.0
2013-04-25 10:15:00,55.0,55.04,54.92,55.02,9100.0,48.1383,48.1733,48.0683,48.1558,9100.0
2013-04-25 10:20:00,55.03,55.05,54.92,54.96,16000.0,48.1646,48.1821,48.0683,48.1033,16000.0
2013-04-25 10:25:00,54.98,55.01,54.92,54.98,14600.0,48.1208,48.1471,48.0683,48.1208,14600.0
2013-04-25 10:30:00,55.0,55.01,54.94,54.98,13100.0,48.1383,48.1471,48.0858,48.1208,13100.0
2013-04-25 10:35:00,55.0,55.02,54.91,54.91,12000.0,48.1383,48.1558,48.0595,48.0595,12000.0
2013-04-25 10:40:00,54.93,55.02,54.93,54.98,16100.0,48.077,48.1558,48.077,48.1208,16100.0
2013-04-25 10:45:00,54.98,55.0,54.91,54.96,11800.0,48.1208,48.1383,48.0595,48.1033,11800.0
2013-04-25 10:50:00,54.95,55.02,54.94,54.99,9900.0,48.0945,48.1558,48.0858,48.1296,9900.0
2013-04-25 10:55:00,55.0,55.01,54.95,54.98,8500.0,48.1383,48.1471,48.0945,48.1208,8500.0
2013-04-25 11:00:00,54.98,55.01,54.95,54.96,8700.0,48.1208,48.1471,48.0945,48.1033,8700.0
2013-04-25 11:05:00,54.94,55.02,54.94,54.98,8100.0,48.0858,48.1558,48.0858,48.1208,8100.0
2013-04-25 11:10:00,54.98,55.0,54.94,54.97,5900.0,48.1208,48.1383,48.0858,48.1121,5900.0
2013-04-25 11:15:00,54.99,55.01,54.92,54.94,16400.0,48.1296,48.1471,48.0683,48.0858,16400.0
2013-04-25 11:20:00,54.94,55.0,54.93,54.96,13500.0,48.0858,48.1383,48.077,48.1033,13500.0
2013-04-25 11:25:00,54.96,55.0,54.96,54.99,10600.0,48.1033,48.1383,48.1033,48.1296,10600.0
2013-04-25 11:30:00,54.99,55.0,54.96,54.97,15800.0,48.1296,48.1383,48.1033,48.1121,15800.0
2013-04-25 11:35:00,54.98,55.0,54.98,55.0,13800.0,48.1208,48.1383,48.1208,48.1383,13800.0
2013-04-25 11:40:00,55.0,55.0,54.93,54.94,17800.0,48.1383,48.1383,48.077,48.0858,17800.0
2013-04-25 11:45:00,54.95,54.97,54.93,54.97,7800.0,48.0945,48.1121,48.077,48.1121,7800.0
2013-04-25 11:50:00,54.96,54.99,54.96,54.99,7100.0,48.1033,48.1296,48.1033,48.1296,7100.0
2013-04-25 11:55:00,54.98,55.0,54.97,54.99,13100.0,48.1208,48.1383,48.1121,48.1296,13100.0
2013-04-25 12:00:00,54.98,55.02,54.98,55.0,17200.0,48.1208,48.1558,48.1208,48.1383,17200.0
2013-04-25 12:05:00,54.99,54.99,54.96,54.97,8900.0,48.1296,48.1296,48.1033,48.1121,8900.0
2013-04-25 12:10:00,54.98,55.01,54.98,55.0,15200.0,48.1208,48.1471,48.1208,48.1383,15200.0
2013-04-25 12:15:00,55.0,55.01,54.98,54.99,16700.0,48.1383,48.1471,48.1208,48.1296,16700.0
2013-04-25 12:20:00,54.98,55.01,54.98,54.98,8700.0,48.1208,48.1471,48.1208,48.1208,8700.0
2013-04-25 12:25:00,54.99,55.01,54.98,54.98,14700.0,48.1296,48.1471,48.1208,48.1208,14700.0
2013-04-25 12:30:00,54.99,55.0,54.95,54.98,7900.0,48.1296,48.1383,48.0945,48.1208,7900.0
2013-04-25 12:35:00,54.97,55.01,54.95,54.97,15500.0,48.1121,48.1471,48.0945,48.1121,15500.0
2013-04-25 12:40:00,54.96,54.99,54.95,54.98,4700.0,48.1033,48.1296,48.0945,48.1208,4700.0
2013-04-25 12:45:00,54.98,55.0,54.98,54.99,8800.0,48.1208,48.1383,48.1208,48.1296,8800.0
2013-04-25 12:50:00,54.99,55.06,54.98,55.0,25400.0,48.1296,48.1908,48.1208,48.1383,25400.0
2013-04-25 12:55:00,55.0,55.02,54.97,54.99,12800.0,48.1383,48.1558,48.1121,48.1296,12800.0
2013-04-25 13:00:00,54.98,55.0,54.93,54.99,6900.0,48.1208,48.1383,48.077,48.1296,6900.0
2013-04-25 13:05:00,54.99,55.02,54.96,55.01,19200.0,48.1296,48.1558,48.1033,48.1471,19200.0
2013-04-25 13:10:00,55.01,55.19,55.01,55.19,16900.0,48.1471,48.3046,48.1471,48.3046,16900.0
2013-04-25 13:15:00,55.2,55.24,55.19,55.22,13700.0,48.3134,48.3484,48.3046,48.3309,13700.0
2013-04-25 13:20:00,55.23,55.25,55.22,55.22,7300.0,48.3396,48.3571,48.3309,48.3309,7300.0
2013-04-25 13:25:00,55.23,55.27,55.22,55.25,10200.0,48.3396,48.3746,48.3309,48.3571,10200.0
2013-04-25 13:30:00,55.25,55.27,55.22,55.25,14700.0,48.3571,48.3746,48.3309,48.3571,14700.0
2013-04-25 13:35:00,55.24,55.25,55.23,55.24,6300.0,48.3484,48.3571,48.3396,48.3484,6300.0
2013-04-25 13:40:00,55.25,55.25,55.23,55.24,7200.0,48.3571,48.3571,48.3396,48.3484,7200.0
2013-04-25 13:45:00,55.24,55.25,55.23,55.24,15800.0,48.3484,48.3571,48.3396,48.3484,15800.0
2013-04-25 13:50:00,55.24,55.25,55.23,55.24,10200.0,48.3484,48.3571,48.3396,48.3484,10200.0
2013-04-25 13:55:00,55.24,55.26,55.22,55.23,22300.0,48.3484,48.3659,48.3309,48.3396,22300.0
2013-04-25 14:00:00,55.23,55.25,55.23,55.24,4800.0,48.3396,48.3571,48.3396,48.3484,4800.0
2013-04-25 14:05:00,55.25,55.25,55.22,55.22,16500.0,48.3571,48.3571,48.3309,48.3309,16500.0
2013-04-25 14:10:00,55.23,55.24,55.22,55.24,5400.0,48.3396,48.3484,48.3309,48.3484,5400.0
2013-04-25 14:15:00,55.23,55.26,55.23,55.24,13600.0,48.3396,48.3659,48.3396,48.3484,13600.0
2013-04-25 14:20:00,55.23,55.26,55.23,55.25,8300.0,48.3396,48.3659,48.3396,48.3571,8300.0
2013-04-25 14:25:00,55.24,55.26,55.23,55.25,11400.0,48.3484,48.3659,48.3396,48.3571,11400.0
2013-04-25 14:30:00,55.25,55.25,55.2,55.23,5900.0,48.3571,48.3571,48.3134,48.3396,5900.0
2013-04-25 14:35:00,55.24,55.3,55.24,55.27,12400.0,48.3484,48.4009,48.3484,48.3746,12400.0
2013-04-25 14:40:00,55.27,55.27,55.2,55.21,14500.0,48.3746,48.3746,48.3134,48.3221,14500.0
2013-04-25 14:45:00,55.2,55.21,55.16,55.19,7800.0,48.3134,48.3221,48.2783,48.3046,7800.0
2013-04-25 14:50:00,55.19,55.2,55.17,55.19,5800.0,48.3046,48.3134,48.2871,48.3046,5800.0
2013-04-25 14:55:00,55.18,55.2,55.13,55.18,11200.0,48.2959,48.3134,48.2521,48.2959,11200.0
2013-04-25 15:00:00,55.18,55.18,55.05,55.08,18400.0,48.2959,48.2959,48.1821,48.2083,18400.0
2013-04-25 15:05:00,55.09,55.09,54.97,54.97,16900.0,48.2171,48.2171,48.1121,48.1121,16900.0
2013-04-25 15:10:00,54.96,55.04,54.92,55.04,9800.0,48.1033,48.1733,48.0683,48.1733,9800.0
2013-04-25 15:15:00,55.04,55.09,54.97,54.99,11200.0,48.1733,48.2171,48.1121,48.1296,11200.0
2013-04-25 15:20:00,55.0,55.06,54.96,54.99,10300.0,48.1383,48.1908,48.1033,48.1296,10300.0
2013-04-25 15:25:00,54.99,55.06,54.98,55.05,11400.0,48.1296,48.1908,48.1208,48.1821,11400.0
2013-04-25 15:30:00,55.05,55.15,55.03,55.14,8400.0,48.1821,48.2696,48.1646,48.2608,8400.0
2013-04-25 15:35:00,55.14,55.21,55.13,55.16,19400.0,48.2608,48.3221,48.2521,48.2783,19400.0
2013-04-25 15:40:00,55.16,55.17,55.1,55.14,16300.0,48.2783,48.2871,48.2258,48.2608,16300.0
2013-04-25 15:45:00,55.15,55.18,55.14,55.16,21500.0,48.2696,48.2959,48.2608,48.2783,21500.0
2013-04-25 15:50:00,55.15,55.16,55.06,55.06,30100.0,48.2696,48.2783,48.1908,48.1908,30100.0
2013-04-25 15:55:00,55.07,55.1,54.99,55.05,60000.0,48.1996,48.2258,48.1296,48.1821,60000.0
2013-04-26 09:30:00,55.14,55.36,54.96,55.26,16000.0,48.2608,48.4534,48.1033,48.3659,16000.0
2013-04-26 09:35:00,55.25,55.29,55.12,55.15,5900.0,48.3571,48.3921,48.2433,48.2696,5900.0
2013-04-26 09:40:00,55.22,55.27,55.21,55.21,4600.0,48.3309,48.3746,48.3221,48.3221,4600.0
2013-04-26 09:45:00,55.23,55.29,55.22,55.26,5700.0,48.3396,48.3921,48.3309,48.3659,5700.0
2013-04-26 09:50:00,55.26,55.26,55.04,55.12,14800.0,48.3659,48.3659,48.1733,48.2433,14800.0
2013-04-26 09:55:00,55.04,55.12,55.02,55.11,10800.0,48.1733,48.2433,48.1558,48.2346,10800.0
2013-04-26 10:00:00,55.15,55.16,55.05,55.07,8900.0,48.2696,48.2783,48.1821,48.1996,8900.0
2013-04-26 10:05:00,55.05,55.07,54.98,55.0,5200.0,48.1821,48.1996,48.1208,48.1383,5200.0
2013-04-26 10:10:00,55.01,55.03,54.85,54.91,4500.0,48.1471,48.1646,48.007,48.0595,4500.0
2013-04-26 10:15:00,54.89,54.9,54.77,54.9,4400.0,48.042,48.0508,47.937,48.0508,4400.0
2013-04-26 10:20:00,54.9,54.9,54.82,54.88,4700.0,48.0508,48.0508,47.9808,48.0333,4700.0
2013-04-26 10:25:00,54.9,55.06,54.9,55.06,4600.0,48.0508,48.1908,48.0508,48.1908,4600.0
2013-04-26 10:30:00,55.04,55.06,54.95,54.95,3200.0,48.1733,48.1908,48.0945,48.0945,3200.0
2013-04-26 10:35:00,54.94,54.98,54.88,54.94,8100.0,48.0858,48.1208,48.0333,48.0858,8100.0
2013-04-26 10:40:00,54.96,54.99,54.93,54.94,3700.0,48.1033,48.1296,48.077,48.0858,3700.0
2013-04-26 10:45:00,54.92,54.99,54.91,54.91,4700.0,48.0683,48.1296,48.0595,48.0595,4700.0
2013-04-26 10:50:00,54.89,54.91,54.88,54.9,2300.0,48.042,48.0595,48.0333,48.0508,2300.0
2013-04-26 10:55:00,54.9,54.93,54.88,54.88,4900.0,48.0508,48.077,48.0333,48.0333,4900.0
2013-04-26 11:00:00,54.87,54.92,54.84,54.84,3100.0,48.0245,48.0683,47.9983,47.9983,3100.0
2013-04-26 11:05:00,54.84,54.9,54.82,54.86,8900.0,47.9983,48.0508,47.9808,48.0158,8900.0
2013-04-26 11:10:00,54.87,54.95,54.86,54.94,9600.0,48.0245,48.0945,48.0158,48.0858,9600.0
2013-04-26 11:15:00,54.94,54.97,54.91,54.97,3600.0,48.0858,48.1121,48.0595,48.1121,3600.0
2013-04-26 11:20:00,54.95,54.96,54.88,54.93,6800.0,48.0945,48.1033,48.0333,48.077,6800.0
2013-04-26 11:25:00,54.94,54.95,54.92,54.94,10000.0,48.0858,48.0945,48.0683,48.0858,10000.0
2013-04-26 11:30:00,54.94,54.97,54.9,54.97,15800.0,48.0858,48.1121,48.0508,48.1121,15800.0
2013-04-26 11:35:00,54.98,55.02,54.94,55.02,6900.0,48.1208,48.1558,48.0858,48.1558,6900.0
2013-04-26 11:40:00,55.01,55.04,55.0,55.02,61000.0,48.1471,48.1733,48.1383,48.1558,61000.0
2013-04-26 11:45:00,55.03,55.04,54.97,54.98,14400.0,48.1646,48.1733,48.1121,48.1208,14400.0
2013-04-26 11:50:00,55.01,55.1,54.99,55.08,41000.0,48.1471,48.2258,48.1296,48.2083,41000.0
2013-04-26 11:55:00,55.08,55.09,55.04,55.09,8800.0,48.2083,48.2171,48.1733,48.2171,8800.0
2013-04-26 12:00:00,55.06,55.09,55.02,55.06,15600.0,48.1908,48.2171,48.1558,48.1908,15600.0
2013-04-26 12:05:00,55.09,55.12,55.07,55.08,5800.0,48.2171,48.2433,48.1996,48.2083,5800.0
2013-04-26 12:10:00,55.08,55.11,55.05,55.07,6100.0,48.2083,48.2346,48.1821,48.1996,6100.0
2013-04-26 12:15:00,55.07,55.12,55.07,55.1,5500.0,48.1996,48.2433,48.1996,48.2258,5500.0
2013-04-26 12:20:00,55.1,55.13,55.07,55.12,6400.0,48.2258,48.2521,48.1996,48.2433,6400.0
2013-04-26 12:25:00,55.11,55.14,55.09,55.1,30700.0,48.2346,48.2608,48.2171,48.2258,30700.0
2013-04-26 12:30:00,55.1,55.11,55.07,55.08,8300.0,48.2258,48.2346,48.1996,48.2083,8300.0
2013-04-26 12:35:00,55.09,55.11,55.08,55.09,7100.0,48.2171,48.2346,48.2083,48.2171,7100.0
2013-04-26 12:40:00,55.09,55.1,55.05,55.08,10100.0,48.2171,48.2258,48.1821,48.2083,10100.0
2013-04-26 12:45:00,55.09,55.12,55.05,55.12,8900.0,48.2171,48.2433,48.1821,48.2433,8900.0
2013-04-26 12:50:00,55.11,55.12,55.08,55.11,9600.0,48.2346,48.2433,48.2083,48.2346,9600.0
2013-04-26 12:55:00,55.1,55.13,55.09,55.13,19800.0,48.2258,48.2521,48.2171,48.2521,19800.0
2013-04-26 13:00:00,55.13,55.13,55.08,55.09,25400.0,48.2521,48.2521,48.2083,48.2171,25400.0
2013-04-26 13:05:00,55.1,55.11,55.07,55.11,14200.0,48.2258,48.2346,48.1996,48.2346,14200.0
2013-04-26 13:10:00,55.11,55.12,55.09,55.09,6500.0,48.2346,48.2433,48.2171,48.2171,6500.0
2013-04-26 13:15:00,55.1,55.1,55.08,55.09,5800.0,48.2258,48.2258,48.2083,48.2171,5800.0
2013-04-26 13:20:00,55.11,55.13,55.06,55.07,23200.0,48.2346,48.2521,48.1908,48.1996,23200.0
2013-04-26 13:25:00,55.09,55.11,55.04,55.09,32900.0,48.2171,48.2346,48.1733,48.2171,32900.0
2013-04-26 13:30:00,55.07,55.11,55.07,55.09,28200.0,48.1996,48.2346,48.1996,48.2171,28200.0
2013-04-26 13:35:00,55.08,55.11,55.08,55.1,7000.0,48.2083,48.2346,48.2083,48.2258,7000.0
2013-04-26 13:40:00,55.1,55.13,55.1,55.13,6800.0,48.2258,48.2521,48.2258,48.2521,6800.0
2013-04-26 13:45:00,55.13,55.17,55.11,55.13,6100.0,48.2521,48.2871,48.2346,48.2521,6100.0
2013-04-26 13:50:00,55.12,55.13,55.1,55.1,6100.0,48.2433,48.2521,48.2258,48.2258,6100.0
2013-04-26 13:55:00,55.1,55.13,55.1,55.12,6800.0,48.2258,48.2521,48.2258,48.2433,6800.0
2013-04-26 14:00:00,55.13,55.18,55.12,55.15,7500.0,48.2521,48.2959,48.2433,48.2696,7500.0
2013-04-26 14:05:00,55.16,55.17,55.14,55.17,3400.0,48.2783,48.2871,48.2608,48.2871,3400.0
2013-04-26 14:10:00,55.17,55.25,55.17,55.22,26400.0,48.2871,48.3571,48.2871,48.3309,26400.0
2013-04-26 14:15:00,55.22,55.25,55.22,55.23,5200.0,48.3309,48.3571,48.3309,48.3396,5200.0
2013-04-26 14:20:00,55.22,55.26,55.22,55.26,11100.0,48.3309,48.3659,48.3309,48.3659,11100.0
2013-04-26 14:25:00,55.26,55.26,55.23,55.25,4500.0,48.3659,48.3659,48.3396,48.3571,4500.0
2013-04-26 14:30:00,55.26,55.27,55.23,55.23,8700.0,48.3659,48.3746,48.3396,48.3396,8700.0
2013-04-26 14:35:00,55.23,55.27,55.21,55.27,14400.0,48.3396,48.3746,48.3221,48.3746,14400.0
2013-04-26 14:40:00,55.26,55.27,55.24,55.26,6900.0,48.3659,48.3746,48.3484,48.3659,6900.0
2013-04-26 14:45:00,55.26,55.27,55.24,55.25,13200.0,48.3659,48.3746,48.3484,48.3571,13200.0
2013-04-26 14:50:00,55.25,55.27,55.21,55.22,18300.0,48.3571,48.3746,48.3221,48.3309,18300.0
2013-04-26 14:55:00,55.23,55.27,55.21,55.25,7200.0,48.3396,48.3746,48.3221,48.3571,7200.0
2013-04-26 15:00:00,55.26,55.29,55.23,55.23,16500.0,48.3659,48.3921,48.3396,48.3396,16500.0
2013-04-26 15:05:00,55.24,55.26,55.23,55.24,8100.0,48.3484,48.3659,48.3396,48.3484,8100.0
2013-04-26 15:10:00,55.24,55.26,55.22,55.25,6200.0,48.3484,48.3659,48.3309,48.3571,6200.0
2013-04-26 15:15:00,55.24,55.25,55.22,55.22,10100.0,48.3484,48.3571,48.3309,48.3309,10100.0
2013-04-26 15:20:00,55.23,55.28,55.23,55.27,7800.0,48.3396,48.3834,48.3396,48.3746,7800.0
2013-04-26 15:25:00,55.28,55.3,55.26,55.26,13500.0,48.3834,48.4009,48.3659,48.3659,13500.0
2013-04-26 15:30:00,55.26,55.28,55.23,55.25,16600.0,48.3659,48.3834,48.3396,48.3571,16600.0
2013-04-26 15:35:00,55.25,55.29,55.25,55.27,13000.0,48.3571,48.3921,48.3571,48.3746,13000.0
2013-04-26 15:40:00,55.28,55.28,55.22,55.25,10700.0,48.3834,48.3834,48.3309,48.3571,10700.0
2013-04-26 15:45:00,55.26,55.27,55.2,55.21,21500.0,48.3659,48.3746,48.3134,48.3221,21500.0
2013-04-26 15:50:00,55.21,55.22,55.14,55.15,34800.0,48.3221,48.3309,48.2608,48.2696,34800.0
2013-04-26 15:55:00,55.16,55.17,55.1,55.12,53900.0,48.2783,48.2871,48.2258,48.2433,53900.0
2013-04-29 09:30:00,57.67,59.51,57.52,58.79,213500.0,50.4752,52.0856,50.3439,51.4555,213500.0
2013-04-29 09:35:00,58.73,59.4,58.5,59.4,80100.0,51.403,51.9894,51.2017,51.9894,80100.0
2013-04-29 09:40:00,59.35,59.8,59.25,59.75,156700.0,51.9456,52.3395,51.8581,52.2957,156700.0
2013-04-29 09:45:00,59.7,59.9,59.55,59.58,123700.0,52.2519,52.427,52.1207,52.1469,123700.0
2013-04-29 09:50:00,59.6,59.66,59.34,59.65,139300.0,52.1644,52.2169,51.9369,52.2082,139300.0
2013-04-29 09:55:00,59.61,60.16,59.52,60.05,295300.0,52.1732,52.6546,52.0944,52.5583,295300.0
2013-04-29 10:00:00,60.04,60.78,59.86,60.6,212700.0,52.5495,53.1972,52.392,53.0397,212700.0
2013-04-29 10:05:00,60.61,61.11,60.59,61.07,128200.0,53.0484,53.486,53.0309,53.451,128200.0
2013-04-29 10:10:00,61.08,61.26,60.8,61.04,113700.0,53.4598,53.6173,53.2147,53.4248,113700.0
2013-04-29 10:15:00,61.05,61.26,60.81,60.86,119800.0,53.4335,53.6173,53.2235,53.2672,119800.0
2013-04-29 10:20:00,60.82,61.09,60.82,60.89,63500.0,53.2322,53.4685,53.2322,53.2935,63500.0
2013-04-29 10:25:00,60.88,60.9,60.41,60.55,100600.0,53.2847,53.3022,52.8734,52.9959,100600.0
2013-04-29 10:30:00,60.55,60.6,60.34,60.34,113500.0,52.9959,53.0397,52.8121,52.8121,113500.0
2013-04-29 10:35:00,60.33,60.33,59.99,59.99,118800.0,52.8033,52.8033,52.5058,52.5058,118800.0
2013-04-29 10:40:00,59.98,60.14,59.51,59.72,357300.0,52.497,52.6371,52.0856,52.2694,357300.0
2013-04-29 10:45:00,59.74,60.0,59.32,59.36,171100.0,52.287,52.5145,51.9194,51.9544,171100.0
2013-04-29 10:50:00,59.39,59.48,58.92,59.12,184200.0,51.9806,52.0594,51.5693,51.7443,184200.0
2013-04-29 10:55:00,59.12,59.9,59.08,59.67,140600.0,51.7443,52.427,51.7093,52.2257,140600.0
2013-04-29 11:00:00,59.67,60.06,59.59,59.99,119500.0,52.2257,52.567,52.1557,52.5058,119500.0
2013-04-29 11:05:00,59.96,60.02,59.71,59.82,140700.0,52.4795,52.532,52.2607,52.357,140700.0
2013-04-29 11:10:00,59.82,59.99,59.81,59.85,52000.0,52.357,52.5058,52.3482,52.3832,52000.0
2013-04-29 11:15:00,59.86,59.91,59.8,59.8,57100.0,52.392,52.4357,52.3395,52.3395,57100.0
2013-04-29 11:20:00,59.83,60.0,59.69,59.88,121300.0,52.3657,52.5145,52.2432,52.4095,121300.0
2013-04-29 11:25:00,59.86,59.94,59.8,59.91,44300.0,52.392,52.462,52.3395,52.4357,44300.0
2013-04-29 11:30:00,59.9,59.96,59.86,59.88,29300.0,52.427,52.4795,52.392,52.4095,29300.0
2013-04-29 11:35:00,59.86,59.91,59.86,59.89,55500.0,52.392,52.4357,52.392,52.4182,55500.0
2013-04-29 11:40:00,59.89,60.27,59.87,60.16,163100.0,52.4182,52.7508,52.4007,52.6546,163100.0
2013-04-29 11:45:00,60.16,60.26,59.95,59.98,109000.0,52.6546,52.7421,52.4708,52.497,109000.0
2013-04-29 11:50:00,59.98,60.0,59.66,59.69,76700.0,52.497,52.5145,52.2169,52.2432,76700.0
2013-04-29 11:55:00,59.7,59.76,59.61,59.61,46700.0,52.2519,52.3045,52.1732,52.1732,46700.0
2013-04-29 12:00:00,59.62,59.86,59.5,59.84,40100.0,52.1819,52.392,52.0769,52.3745,40100.0
2013-04-29 12:05:00,59.85,59.99,59.84,59.99,28500.0,52.3832,52.5058,52.3745,52.5058,28500.0
2013-04-29 12:10:00,59.99,60.16,59.96,60.05,35700.0,52.5058,52.6546,52.4795,52.5583,35700.0
2013-04-29 12:15:00,60.03,60.16,60.0,60.03,57100.0,52.5408,52.6546,52.5145,52.5408,57100.0
2013-04-29 12:20:00,60.05,60.24,60.04,60.22,37400.0,52.5583,52.7246,52.5495,52.7071,37400.0
2013-04-29 12:25:00,60.22,60.23,60.1,60.16,40100.0,52.7071,52.7158,52.602,52.6546,40100.0
2013-04-29 12:30:00,60.16,60.22,60.0,60.03,37000.0,52.6546,52.7071,52.5145,52.5408,37000.0
2013-04-29 12:35:00,60.03,60.14,60.01,60.03,13300.0,52.5408,52.6371,52.5233,52.5408,13300.0
2013-04-29 12:40:00,60.0,60.01,59.81,59.96,43300.0,52.5145,52.5233,52.3482,52.4795,43300.0
2013-04-29 12:45:00,59.94,59.95,59.85,59.87,24600.0,52.462,52.4708,52.3832,52.4007,24600.0
2013-04-29 12:50:00,59.87,59.98,59.87,59.93,23500.0,52.4007,52.497,52.4007,52.4533,23500.0
2013-04-29 12:55:00,59.93,60.06,59.92,60.01,30700.0,52.4533,52.567,52.4445,52.5233,30700.0
2013-04-29 13:00:00,60.04,60.1,60.02,60.06,15600.0,52.5495,52.602,52.532,52.567,15600.0
2013-04-29 13:05:00,60.05,60.15,60.05,60.08,38600.0,52.5583,52.6458,52.5583,52.5845,38600.0
2013-04-29 13:10:00,60.08,60.13,60.05,60.07,21900.0,52.5845,52.6283,52.5583,52.5758,21900.0
2013-04-29 13:15:00,60.06,60.17,60.05,60.15,21300.0,52.567,52.6633,52.5583,52.6458,21300.0
2013-04-29 13:20:00,60.15,60.16,60.05,60.16,14000.0,52.6458,52.6546,52.5583,52.6546,14000.0
2013-04-29 13:25:00,60.13,60.16,60.06,60.12,12900.0,52.6283,52.6546,52.567,52.6195,12900.0
2013-04-29 13:30:00,60.13,60.18,60.08,60.13,66800.0,52.6283,52.6721,52.5845,52.6283,66800.0
2013-04-29 13:35:00,60.13,60.15,59.95,59.97,70600.0,52.6283,52.6458,52.4708,52.4883,70600.0
2013-04-29 13:40:00,59.95,60.01,59.67,59.69,132700.0,52.4708,52.5233,52.2257,52.2432,132700.0
2013-04-29 13:45:00,59.69,60.0,59.67,59.99,31200.0,52.2432,52.5145,52.2257,52.5058,31200.0
2013-04-29 13:50:00,59.99,60.11,59.97,60.08,23200.0,52.5058,52.6108,52.4883,52.5845,23200.0
2013-04-29 13:55:00,60.1,60.46,60.1,60.27,56800.0,52.602,52.9171,52.602,52.7508,56800.0
2013-04-29 14:00:00,60.28,60.45,60.18,60.33,24100.0,52.7596,52.9084,52.6721,52.8033,24100.0
2013-04-29 14:05:00,60.32,60.37,60.28,60.33,16300.0,52.7946,52.8384,52.7596,52.8033,16300.0
2013-04-29 14:10:00,60.33,60.41,60.31,60.32,24500.0,52.8033,52.8734,52.7858,52.7946,24500.0
2013-04-29 14:15:00,60.32,60.47,60.31,60.41,23400.0,52.7946,52.9259,52.7858,52.8734,23400.0
2013-04-29 14:20:00,60.44,60.6,60.39,60.58,34000.0,52.8996,53.0397,52.8559,53.0222,34000.0
2013-04-29 14:25:00,60.56,60.7,60.55,60.64,21500.0,53.0047,53.1272,52.9959,53.0747,21500.0
2013-04-29 14:30:00,60.64,60.67,60.15,60.22,66000.0,53.0747,53.1009,52.6458,52.7071,66000.0
2013-04-29 14:35:00,60.21,60.23,59.95,60.16,47800.0,52.6983,52.7158,52.4708,52.6546,47800.0
2013-04-29 14:40:00,60.16,60.26,60.15,60.21,20600.0,52.6546,52.7421,52.6458,52.6983,20600.0
2013-04-29 14:45:00,60.22,60.22,60.01,60.03,20800.0,52.7071,52.7071,52.5233,52.5408,20800.0
2013-04-29 14:50:00,60.03,60.17,60.03,60.1,40700.0,52.5408,52.6633,52.5408,52.602,40700.0
2013-04-29 14:55:00,60.1,60.1,59.97,59.99,43200.0,52.602,52.602,52.4883,52.5058,43200.0
2013-04-29 15:00:00,60.01,60.01,59.79,59.84,41600.0,52.5233,52.5233,52.3307,52.3745,41600.0
2013-04-29 15:05:00,59.84,59.84,59.68,59.71,28800.0,52.3745,52.3745,52.2344,52.2607,28800.0
2013-04-29 15:10:00,59.7,59.86,59.7,59.85,36700.0,52.2519,52.392,52.2519,52.3832,36700.0
2013-04-29 15:15:00,59.85,60.04,59.84,59.99,46200.0,52.3832,52.5495,52.3745,52.5058,46200.0
2013-04-29 15:20:00,59.99,60.03,59.92,59.96,36900.0,52.5058,52.5408,52.4445,52.4795,36900.0
2013-04-29 15:25:00,59.96,59.96,59.87,59.95,52600.0,52.4795,52.4795,52.4007,52.4708,52600.0
2013-04-29 15:30:00,59.95,59.99,59.92,59.97,57200.0,52.4708,52.5058,52.4445,52.4883,57200.0
2013-04-29 15:35:00,59.96,60.0,59.74,59.77,71600.0,52.4795,52.5145,52.287,52.3132,71600.0
2013-04-29 15:40:00,59.76,59.79,59.63,59.71,43700.0,52.3045,52.3307,52.1907,52.2607,43700.0
2013-04-29 15:45:00,59.71,59.8,59.66,59.67,51700.0,52.2607,52.3395,52.2169,52.2257,51700.0
2013-04-29 15:50:00,59.67,59.68,59.54,59.57,66600.0,52.2257,52.2344,52.1119,52.1382,66600.0
2013-04-29 15:55:00,59.56,59.74,59.56,59.68,127500.0,52.1294,52.287,52.1294,52.2344,127500.0
2013-04-30 09:30:00,59.82,60.09,59.5,60.05,145700.0,52.357,52.5933,52.0769,52.5583,145700.0
2013-04-30 09:35:00,60.04,60.39,59.88,60.11,117400.0,52.5495,52.8559,52.4095,52.6108,117400.0
2013-04-30 09:40:00,60.09,60.64,60.08,60.55,120100.0,52.5933,53.0747,52.5845,52.9959,120100.0
2013-04-30 09:45:00,60.56,60.91,60.55,60.89,81600.0,53.0047,53.311,52.9959,53.2935,81600.0
2013-04-30 09:50:00,60.89,60.99,60.38,60.55,113600.0,53.2935,53.381,52.8471,52.9959,113600.0
2013-04-30 09:55:00,60.55,60.91,60.55,60.9,69200.0,52.9959,53.311,52.9959,53.3022,69200.0
2013-04-30 10:00:00,60.89,60.92,60.42,60.68,78200.0,53.2935,53.3197,52.8821,53.1097,78200.0
2013-04-30 10:05:00,60.68,60.73,60.45,60.45,45800.0,53.1097,53.1534,52.9084,52.9084,45800.0
2013-04-30 10:10:00,60.47,60.66,60.46,60.54,117000.0,52.9259,53.0922,52.9171,52.9871,117000.0
2013-04-30 10:15:00,60.54,60.8,60.48,60.59,45900.0,52.9871,53.2147,52.9346,53.0309,45900.0
2013-04-30 10:20:00,60.61,60.88,60.61,60.69,33400.0,53.0484,53.2847,53.0484,53.1184,33400.0
2013-04-30 10:25:00,60.66,60.77,60.44,60.57,32800.0,53.0922,53.1885,52.8996,53.0134,32800.0
2013-04-30 10:30:00,60.59,60.59,60.43,60.55,33300.0,53.0309,53.0309,52.8909,52.9959,33300.0
2013-04-30 10:35:00,60.55,60.64,60.53,60.64,16800.0,52.9959,53.0747,52.9784,53.0747,16800.0
2013-04-30 10:40:00,60.64,60.68,60.58,60.66,22900.0,53.0747,53.1097,53.0222,53.0922,22900.0
2013-04-30 10:45:00,60.68,60.76,60.64,60.75,25600.0,53.1097,53.1797,53.0747,53.1709,25600.0
2013-04-30 10:50:00,60.75,60.87,60.73,60.75,28700.0,53.1709,53.276,53.1534,53.1709,28700.0
2013-04-30 10:55:00,60.75,60.81,60.7,60.76,24700.0,53.1709,53.2235,53.1272,53.1797,24700.0
2013-04-30 11:00:00,60.75,60.87,60.71,60.86,27400.0,53.1709,53.276,53.1359,53.2672,27400.0
2013-04-30 11:05:00,60.85,60.92,60.84,60.85,17500.0,53.2585,53.3197,53.2497,53.2585,17500.0
2013-04-30 11:10:00,60.85,60.97,60.85,60.95,29000.0,53.2585,53.3635,53.2585,53.346,29000.0
2013-04-30 11:15:00,60.95,60.98,60.87,60.95,46000.0,53.346,53.3723,53.276,53.346,46000.0
2013-04-30 11:20:00,60.93,61.06,60.93,61.02,49000.0,53.3285,53.4423,53.3285,53.4073,49000.0
2013-04-30 11:25:00,61.02,61.09,61.0,61.02,20100.0,53.4073,53.4685,53.3898,53.4073,20100.0
2013-04-30 11:30:00,61.01,61.19,61.0,61.19,25000.0,53.3985,53.5561,53.3898,53.5561,25000.0
2013-04-30 11:35:00,61.17,61.31,61.16,61.25,45800.0,53.5386,53.6611,53.5298,53.6086,45800.0
2013-04-30 11:40:00,61.25,61.32,61.23,61.27,16800.0,53.6086,53.6698,53.5911,53.6261,16800.0
2013-04-30 11:45:00,61.27,61.36,61.25,61.34,22500.0,53.6261,53.7048,53.6086,53.6873,22500.0
2013-04-30 11:50:00,61.36,61.4,61.32,61.36,53500.0,53.7048,53.7399,53.6698,53.7048,53500.0
2013-04-30 11:55:00,61.35,61.38,61.11,61.11,35800.0,53.6961,53.7224,53.486,53.486,35800.0
2013-04-30 12:00:00,61.13,61.13,60.84,60.93,45200.0,53.5035,53.5035,53.2497,53.3285,45200.0
2013-04-30 12:05:00,60.93,61.02,60.93,61.0,33200.0,53.3285,53.4073,53.3285,53.3898,33200.0
2013-04-30 12:10:00,61.01,61.06,60.95,60.99,61400.0,53.3985,53.4423,53.346,53.381,61400.0
2013-04-30 12:15:00,61.0,61.0,60.85,60.89,19600.0,53.3898,53.3898,53.2585,53.2935,19600.0
2013-04-30 12:20:00,60.9,60.97,60.88,60.97,13100.0,53.3022,53.3635,53.2847,53.3635,13100.0
2013-04-30 12:25:00,60.97,61.07,60.97,61.06,10300.0,53.3635,53.451,53.3635,53.4423,10300.0
2013-04-30 12:30:00,61.06,61.07,61.0,61.0,13500.0,53.4423,53.451,53.3898,53.3898,13500.0
2013-04-30 12:35:00,61.01,61.03,60.97,61.01,13800.0,53.3985,53.416,53.3635,53.3985,13800.0
2013-04-30 12:40:00,61.01,61.03,60.97,61.03,15300.0,53.3985,53.416,53.3635,53.416,15300.0
2013-04-30 12:45:00,61.03,61.32,61.01,61.3,36800.0,53.416,53.6698,53.3985,53.6523,36800.0
2013-04-30 12:50:00,61.32,61.46,61.32,61.41,74300.0,53.6698,53.7924,53.6698,53.7486,74300.0
2013-04-30 12:55:00,61.41,61.46,61.37,61.4,39300.0,53.7486,53.7924,53.7136,53.7399,39300.0
2013-04-30 13:00:00,61.4,61.45,61.31,61.31,22100.0,53.7399,53.7836,53.6611,53.6611,22100.0
2013-04-30 13:05:00,61.31,61.5,61.31,61.44,40100.0,53.6611,53.8274,53.6611,53.7749,40100.0
2013-04-30 13:10:00,61.39,61.47,61.32,61.44,22100.0,53.7311,53.8011,53.6698,53.7749,22100.0
2013-04-30 13:15:00,61.44,61.5,61.41,61.47,30200.0,53.7749,53.8274,53.7486,53.8011,30200.0
2013-04-30 13:20:00,61.47,61.47,61.37,61.39,18000.0,53.8011,53.8011,53.7136,53.7311,18000.0
2013-04-30 13:25:00,61.36,61.37,61.14,61.16,24400.0,53.7048,53.7136,53.5123,53.5298,24400.0
2013-04-30 13:30:00,61.16,61.32,61.14,61.19,86200.0,53.5298,53.6698,53.5123,53.5561,86200.0
2013-04-30 13:35:00,61.2,61.22,61.18,61.2,9500.0,53.5648,53.5823,53.5473,53.5648,9500.0
2013-04-30 13:40:00,61.19,61.21,61.12,61.13,19800.0,53.5561,53.5736,53.4948,53.5035,19800.0
2013-04-30 13:45:00,61.12,61.14,61.02,61.02,25800.0,53.4948,53.5123,53.4073,53.4073,25800.0
2013-04-30 13:50:00,61.03,61.04,60.83,60.84,35100.0,53.416,53.4248,53.241,53.2497,35100.0
2013-04-30 13:55:00,60.85,60.91,60.78,60.91,23500.0,53.2585,53.311,53.1972,53.311,23500.0
2013-04-30 14:00:00,60.91,60.95,60.8,60.9,11800.0,53.311,53.346,53.2147,53.3022,11800.0
2013-04-30 14:05:00,60.91,61.0,60.9,60.95,27100.0,53.311,53.3898,53.3022,53.346,27100.0
2013-04-30 14:10:00,60.95,61.02,60.95,60.96,31500.0,53.346,53.4073,53.346,53.3547,31500.0
2013-04-30 14:15:00,60.97,60.97,60.83,60.84,12200.0,53.3635,53.3635,53.241,53.2497,12200.0
2013-04-30 14:20:00,60.8,60.81,60.66,60.7,28500.0,53.2147,53.2235,53.0922,53.1272,28500.0
2013-04-30 14:25:00,60.71,60.73,60.68,60.68,17600.0,53.1359,53.1534,53.1097,53.1097,17600.0
2013-04-30 14:30:00,60.69,60.7,60.64,60.64,29500.0,53.1184,53.1272,53.0747,53.0747,29500.0
2013-04-30 14:35:00,60.66,60.8,60.63,60.8,10700.0,53.0922,53.2147,53.0659,53.2147,10700.0
2013-04-30 14:40:00,60.8,60.81,60.76,60.77,24400.0,53.2147,53.2235,53.1797,53.1885,24400.0
2013-04-30 14:45:00,60.77,60.77,60.7,60.76,11500.0,53.1885,53.1885,53.1272,53.1797,11500.0
2013-04-30 14:50:00,60.75,60.77,60.71,60.76,15900.0,53.1709,53.1885,53.1359,53.1797,15900.0
2013-04-30 14:55:00,60.77,60.8,60.74,60.77,10500.0,53.1885,53.2147,53.1622,53.1885,10500.0
2013-04-30 15:00:00,60.79,60.79,60.73,60.76,20900.0,53.206,53.206,53.1534,53.1797,20900.0
2013-04-30 15:05:00,60.76,60.83,60.75,60.79,12900.0,53.1797,53.241,53.1709,53.206,12900.0
2013-04-30 15:10:00,60.79,60.88,60.79,60.88,18100.0,53.206,53.2847,53.206,53.2847,18100.0
2013-04-30 15:15:00,60.88,60.97,60.88,60.94,18100.0,53.2847,53.3635,53.2847,53.3372,18100.0
2013-04-30 15:20:00,60.94,60.97,60.91,60.93,24400.0,53.3372,53.3635,53.311,53.3285,24400.0
2013-04-30 15:25:00,60.93,60.94,60.88,60.9,18000.0,53.3285,53.3372,53.2847,53.3022,18000.0
2013-04-30 15:30:00,60.9,60.91,60.85,60.87,32900.0,53.3022,53.311,53.2585,53.276,32900.0
2013-04-30 15:35:00,60.88,60.9,60.85,60.88,30400.0,53.2847,53.3022,53.2585,53.2847,30400.0
2013-04-30 15:40:00,60.87,60.9,60.85,60.88,37300.0,53.276,53.3022,53.2585,53.2847,37300.0
2013-04-30 15:45:00,60.88,60.95,60.88,60.95,56100.0,53.2847,53.346,53.2847,53.346,56100.0
2013-04-30 15:50:00,60.95,60.98,60.88,60.88,59100.0,53.346,53.3723,53.2847,53.2847,59100.0
2013-04-30 15:55:00,60.9,60.94,60.82,60.86,132600.0,53.3022,53.3372,53.2322,53.2672,132600.0
2013-05-01 09:30:00,60.25,60.73,60.25,60.68,31900.0,52.7333,53.1534,52.7333,53.1097,31900.0
2013-05-01 09:35:00,60.66,60.7,60.43,60.57,15100.0,53.0922,53.1272,52.8909,53.0134,15100.0
2013-05-01 09:40:00,60.53,60.79,60.53,60.74,12300.0,52.9784,53.206,52.9784,53.1622,12300.0
2013-05-01 09:45:00,60.76,60.92,60.76,60.81,28800.0,53.1797,53.3197,53.1797,53.2235,28800.0
2013-05-01 09:50:00,60.81,60.84,60.72,60.82,17600.0,53.2235,53.2497,53.1447,53.2322,17600.0
2013-05-01 09:55:00,60.81,60.86,60.76,60.8,14500.0,53.2235,53.2672,53.1797,53.2147,14500.0
2013-05-01 10:00:00,60.78,60.86,60.73,60.78,46000.0,53.1972,53.2672,53.1534,53.1972,46000.0
2013-05-01 10:05:00,60.79,60.79,60.57,60.71,29100.0,53.206,53.206,53.0134,53.1359,29100.0
2013-05-01 10:10:00,60.75,60.78,60.69,60.74,20500.0,53.1709,53.1972,53.1184,53.1622,20500.0
2013-05-01 10:15:00,60.7,60.88,60.68,60.79,35600.0,53.1272,53.2847,53.1097,53.206,35600.0
2013-05-01 10:20:00,60.81,60.86,60.73,60.83,37900.0,53.2235,53.2672,53.1534,53.241,37900.0
2013-05-01 10:25:00,60.83,60.86,60.76,60.84,32900.0,53.241,53.2672,53.1797,53.2497,32900.0
2013-05-01 10:30:00,60.83,60.84,60.68,60.69,47700.0,53.241,53.2497,53.1097,53.1184,47700.0
2013-05-01 10:35:00,60.7,60.78,60.65,60.75,26400.0,53.1272,53.1972,53.0834,53.1709,26400.0
2013-05-01 10:40:00,60.78,60.83,60.76,60.79,21300.0,53.1972,53.241,53.1797,53.206,21300.0
2013-05-01 10:45:00,60.78,60.81,60.71,60.71,21700.0,53.1972,53.2235,53.1359,53.1359,21700.0
2013-05-01 10:50:00,60.7,60.72,60.62,60.68,19700.0,53.1272,53.1447,53.0572,53.1097,19700.0
2013-05-01 10:55:00,60.71,60.71,60.65,60.65,9300.0,53.1359,53.1359,53.0834,53.0834,9300.0
2013-05-01 11:00:00,60.67,60.7,60.57,60.68,15900.0,53.1009,53.1272,53.0134,53.1097,15900.0
2013-05-01 11:05:00,60.67,60.85,60.67,60.83,20300.0,53.1009,53.2585,53.1009,53.241,20300.0
2013-05-01 11:10:00,60.83,60.94,60.81,60.88,21600.0,53.241,53.3372,53.2235,53.2847,21600.0
2013-05-01 11:15:00,60.92,60.92,60.73,60.76,23400.0,53.3197,53.3197,53.1534,53.1797,23400.0
2013-05-01 11:20:00,60.76,60.92,60.71,60.9,14800.0,53.1797,53.3197,53.1359,53.3022,14800.0
2013-05-01 11:25:00,60.93,61.0,60.91,60.93,24800.0,53.3285,53.3898,53.311,53.3285,24800.0
2013-05-01 11:30:00,60.94,60.94,60.75,60.84,43500.0,53.3372,53.3372,53.1709,53.2497,43500.0
2013-05-01 11:35:00,60.85,60.91,60.81,60.85,23700.0,53.2585,53.311,53.2235,53.2585,23700.0
2013-05-01 11:40:00,60.85,60.88,60.82,60.85,10700.0,53.2585,53.2847,53.2322,53.2585,10700.0
2013-05-01 11:45:00,60.86,60.89,60.78,60.85,16900.0,53.2672,53.2935,53.1972,53.2585,16900.0
2013-05-01 11:50:00,60.85,60.93,60.85,60.93,4700.0,53.2585,53.3285,53.2585,53.3285,4700.0
2013-05-01 11:55:00,60.91,60.99,60.89,60.95,12900.0,53.311,53.381,53.2935,53.346,12900.0
2013-05-01 12:00:00,60.96,61.02,60.92,60.98,11500.0,53.3547,53.4073,53.3197,53.3723,11500.0
2013-05-01 12:05:00,60.98,61.1,60.95,61.1,16300.0,53.3723,53.4773,53.346,53.4773,16300.0
2013-05-01 12:10:00,61.09,61.1,61.02,61.1,12500.0,53.4685,53.4773,53.4073,53.4773,12500.0
2013-05-01 12:15:00,61.09,61.13,61.08,61.11,11500.0,53.4685,53.5035,53.4598,53.486,11500.0
2013-05-01 12:20:00,61.12,61.19,61.1,61.19,12500.0,53.4948,53.5561,53.4773,53.5561,12500.0
2013-05-01 12:25:00,61.16,61.16,61.09,61.13,13700.0,53.5298,53.5298,53.4685,53.5035,13700.0
2013-05-01 12:30:00,61.1,61.13,61.06,61.06,6800.0,53.4773,53.5035,53.4423,53.4423,6800.0
2013-05-01 12:35:00,61.06,61.11,60.88,60.9,32900.0,53.4423,53.486,53.2847,53.3022,32900.0
2013-05-01 12:40:00,60.9,61.09,60.9,61.09,21200.0,53.3022,53.4685,53.3022,53.4685,21200.0
2013-05-01 12:45:00,61.08,61.14,60.95,60.95,87400.0,53.4598,53.5123,53.346,53.346,87400.0
2013-05-01 12:50:00,60.99,60.99,60.83,60.89,19100.0,53.381,53.381,53.241,53.2935,19100.0
2013-05-01 12:55:00,60.87,60.87,60.46,60.46,30700.0,53.276,53.276,52.9171,52.9171,30700.0
2013-05-01 13:00:00,60.47,60.51,60.25,60.25,36500.0,52.9259,52.9609,52.7333,52.7333,36500.0
2013-05-01 13:05:00,60.26,60.31,60.21,60.21,27900.0,52.7421,52.7858,52.6983,52.6983,27900.0
2013-05-01 13:10:00,60.23,60.27,60.22,60.25,14700.0,52.7158,52.7508,52.7071,52.7333,14700.0
2013-05-01 13:15:00,60.23,60.26,60.09,60.11,14200.0,52.7158,52.7421,52.5933,52.6108,14200.0
2013-05-01 13:20:00,60.12,60.28,60.1,60.24,23300.0,52.6195,52.7596,52.602,52.7246,23300.0
2013-05-01 13:25:00,60.24,60.39,60.24,60.39,23400.0,52.7246,52.8559,52.7246,52.8559,23400.0
2013-05-01 13:30:00,60.38,60.4,60.22,60.24,31000.0,52.8471,52.8646,52.7071,52.7246,31000.0
2013-05-01 13:35:00,60.24,60.27,60.21,60.23,27500.0,52.7246,52.7508,52.6983,52.7158,27500.0
2013-05-01 13:40:00,60.24,60.3,60.21,60.27,20100.0,52.7246,52.7771,52.6983,52.7508,20100.0
2013-05-01 13:45:00,60.26,60.36,60.25,60.33,8100.0,52.7421,52.8296,52.7333,52.8033,8100.0
2013-05-01 13:50:00,60.34,60.47,60.28,60.47,11600.0,52.8121,52.9259,52.7596,52.9259,11600.0
2013-05-01 13:55:00,60.47,60.52,60.41,60.42,14100.0,52.9259,52.9696,52.8734,52.8821,14100.0
2013-05-01 14:00:00,60.39,60.52,60.26,60.35,27800.0,52.8559,52.9696,52.7421,52.8209,27800.0
2013-05-01 14:05:00,60.35,60.51,60.33,60.48,21900.0,52.8209,52.9609,52.8033,52.9346,21900.0
2013-05-01 14:10:00,60.45,60.52,60.32,60.5,21700.0,52.9084,52.9696,52.7946,52.9521,21700.0
2013-05-01 14:15:00,60.51,60.57,60.51,60.55,17300.0,52.9609,53.0134,52.9609,52.9959,17300.0
2013-05-01 14:20:00,60.56,60.65,60.56,60.62,16800.0,53.0047,53.0834,53.0047,53.0572,16800.0
2013-05-01 14:25:00,60.62,60.78,60.62,60.77,26200.0,53.0572,53.1972,53.0572,53.1885,26200.0
2013-05-01 14:30:00,60.79,60.82,60.74,60.76,17500.0,53.206,53.2322,53.1622,53.1797,17500.0
2013-05-01 14:35:00,60.76,60.76,60.6,60.6,20300.0,53.1797,53.1797,53.0397,53.0397,20300.0
2013-05-01 14:40:00,60.6,60.63,60.53,60.53,26200.0,53.0397,53.0659,52.9784,52.9784,26200.0
2013-05-01 14:45:00,60.53,60.55,60.43,60.43,24700.0,52.9784,52.9959,52.8909,52.8909,24700.0
2013-05-01 14:50:00,60.44,60.55,60.35,60.54,19600.0,52.8996,52.9959,52.8209,52.9871,19600.0
2013-05-01 14:55:00,60.54,60.63,60.53,60.6,24800.0,52.9871,53.0659,52.9784,53.0397,24800.0
2013-05-01 15:00:00,60.63,60.72,60.59,60.72,26700.0,53.0659,53.1447,53.0309,53.1447,26700.0
2013-05-01 15:05:00,60.72,60.77,60.68,60.7,58700.0,53.1447,53.1885,53.1097,53.1272,58700.0
2013-05-01 15:10:00,60.71,60.74,60.7,60.74,28400.0,53.1359,53.1622,53.1272,53.1622,28400.0
2013-05-01 15:15:00,60.73,60.78,60.7,60.76,32900.0,53.1534,53.1972,53.1272,53.1797,32900.0
2013-05-01 15:20:00,60.75,60.75,60.7,60.7,54200.0,53.1709,53.1709,53.1272,53.1272,54200.0
2013-05-01 15:25:00,60.7,60.75,60.7,60.71,58400.0,53.1272,53.1709,53.1272,53.1359,58400.0
2013-05-01 15:30:00,60.71,60.77,60.7,60.71,46100.0,53.1359,53.1885,53.1272,53.1359,46100.0
2013-05-01 15:35:00,60.72,60.81,60.7,60.74,45000.0,53.1447,53.2235,53.1272,53.1622,45000.0
2013-05-01 15:40:00,60.73,60.8,60.72,60.75,34800.0,53.1534,53.2147,53.1447,53.1709,34800.0
2013-05-01 15:45:00,60.75,60.79,60.71,60.74,63700.0,53.1709,53.206,53.1359,53.1622,63700.0
2013-05-01 15:50:00,60.73,60.82,60.72,60.75,129000.0,53.1534,53.2322,53.1447,53.1709,129000.0
2013-05-01 15:55:00,60.74,60.83,60.73,60.79,161200.0,53.1622,53.241,53.1534,53.206,161200.0
2013-05-02 09:30:00,60.47,60.82,60.15,60.43,88900.0,52.9259,53.2322,52.6458,52.8909,88900.0
2013-05-02 09:35:00,60.47,60.62,60.43,60.5,24800.0,52.9259,53.0572,52.8909,52.9521,24800.0
2013-05-02 09:40:00,60.5,60.75,60.46,60.71,98900.0,52.9521,53.1709,52.9171,53.1359,98900.0
2013-05-02 09:45:00,60.74,60.92,60.69,60.88,35500.0,53.1622,53.3197,53.1184,53.2847,35500.0
2013-05-02 09:50:00,60.85,60.91,60.7,60.75,34200.0,53.2585,53.311,53.1272,53.1709,34200.0
2013-05-02 09:55:00,60.73,60.86,60.71,60.77,18600.0,53.1534,53.2672,53.1359,53.1885,18600.0
2013-05-02 10:00:00,60.8,60.87,60.62,60.76,59700.0,53.2147,53.276,53.0572,53.1797,59700.0
2013-05-02 10:05:00,60.78,60.91,60.74,60.91,42000.0,53.1972,53.311,53.1622,53.311,42000.0
2013-05-02 10:10:00,60.87,61.06,60.86,60.98,47200.0,53.276,53.4423,53.2672,53.3723,47200.0
2013-05-02 10:15:00,60.98,61.05,60.72,60.8,19200.0,53.3723,53.4335,53.1447,53.2147,19200.0
2013-05-02 10:20:00,60.86,60.93,60.81,60.88,12300.0,53.2672,53.3285,53.2235,53.2847,12300.0
2013-05-02 10:25:00,60.93,60.93,60.7,60.8,13600.0,53.3285,53.3285,53.1272,53.2147,13600.0
2013-05-02 10:30:00,60.8,60.85,60.71,60.83,18600.0,53.2147,53.2585,53.1359,53.241,18600.0
2013-05-02 10:35:00,60.83,60.94,60.67,60.8,15200.0,53.241,53.3372,53.1009,53.2147,15200.0
2013-05-02 10:40:00,60.78,60.87,60.76,60.8,31300.0,53.1972,53.276,53.1797,53.2147,31300.0
2013-05-02 10:45:00,60.8,60.91,60.77,60.84,33400.0,53.2147,53.311,53.1885,53.2497,33400.0
2013-05-02 10:50:00,60.84,60.88,60.78,60.81,20300.0,53.2497,53.2847,53.1972,53.2235,20300.0
2013-05-02 10:55:00,60.8,60.85,60.71,60.78,435400.0,53.2147,53.2585,53.1359,53.1972,435400.0
2013-05-02 11:00:00,60.75,60.8,60.59,60.66,33300.0,53.1709,53.2147,53.0309,53.0922,33300.0
2013-05-02 11:05:00,60.67,60.7,60.58,60.67,15500.0,53.1009,53.1272,53.0222,53.1009,15500.0
2013-05-02 11:10:00,60.7,60.72,60.57,60.65,48400.0,53.1272,53.1447,53.0134,53.0834,48400.0
2013-05-02 11:15:00,60.68,60.75,60.67,60.72,17800.0,53.1097,53.1709,53.1009,53.1447,17800.0
2013-05-02 11:20:00,60.75,60.76,60.67,60.72,25000.0,53.1709,53.1797,53.1009,53.1447,25000.0
2013-05-02 11:25:00,60.72,60.8,60.66,60.76,28600.0,53.1447,53.2147,53.0922,53.1797,28600.0
2013-05-02 11:30:00,60.78,60.79,60.69,60.7,47300.0,53.1972,53.206,53.1184,53.1272,47300.0
2013-05-02 11:35:00,60.72,60.73,60.36,60.43,65600.0,53.1447,53.1534,52.8296,52.8909,65600.0
2013-05-02 11:40:00,60.44,60.54,60.4,60.54,24500.0,52.8996,52.9871,52.8646,52.9871,24500.0
2013-05-02 11:45:00,60.54,60.56,60.48,60.53,24600.0,52.9871,53.0047,52.9346,52.9784,24600.0
2013-05-02 11:50:00,60.51,60.53,60.27,60.34,55600.0,52.9609,52.9784,52.7508,52.8121,55600.0
2013-05-02 11:55:00,60.33,60.64,60.2,60.23,127300.0,52.8033,53.0747,52.6896,52.7158,127300.0
2013-05-02 12:00:00,60.24,60.5,60.23,60.26,145600.0,52.7246,52.9521,52.7158,52.7421,145600.0
2013-05-02 12:05:00,60.25,60.46,60.17,60.33,115400.0,52.7333,52.9171,52.6633,52.8033,115400.0
2013-05-02 12:10:00,60.33,60.39,60.21,60.34,38700.0,52.8033,52.8559,52.6983,52.8121,38700.0
2013-05-02 12:15:00,60.34,60.35,60.26,60.3,26700.0,52.8121,52.8209,52.7421,52.7771,26700.0
2013-05-02 12:20:00,60.32,60.35,60.28,60.3,22700.0,52.7946,52.8209,52.7596,52.7771,22700.0
2013-05-02 12:25:00,60.34,60.36,60.28,60.33,20900.0,52.8121,52.8296,52.7596,52.8033,20900.0
2013-05-02 12:30:00,60.33,60.42,60.28,60.34,63600.0,52.8033,52.8821,52.7596,52.8121,63600.0
2013-05-02 12:35:00,60.35,60.41,60.29,60.35,25200.0,52.8209,52.8734,52.7683,52.8209,25200.0
2013-05-02 12:40:00,60.35,60.4,60.29,60.37,11900.0,52.8209,52.8646,52.7683,52.8384,11900.0
2013-05-02 12:45:00,60.4,60.41,60.36,60.37,14500.0,52.8646,52.8734,52.8296,52.8384,14500.0
2013-05-02 12:50:00,60.39,60.42,60.33,60.36,28100.0,52.8559,52.8821,52.8033,52.8296,28100.0
2013-05-02 12:55:00,60.35,60.38,60.3,60.3,28800.0,52.8209,52.8471,52.7771,52.7771,28800.0
2013-05-02 13:00:00,60.31,60.38,60.29,60.33,31500.0,52.7858,52.8471,52.7683,52.8033,31500.0
2013-05-02 13:05:00,60.3,60.38,60.28,60.33,35800.0,52.7771,52.8471,52.7596,52.8033,35800.0
2013-05-02 13:10:00,60.33,60.35,60.29,60.33,43900.0,52.8033,52.8209,52.7683,52.8033,43900.0
2013-05-02 13:15:00,60.33,60.36,60.29,60.34,31000.0,52.8033,52.8296,52.7683,52.8121,31000.0
2013-05-02 13:20:00,60.34,60.36,60.29,60.32,45700.0,52.8121,52.8296,52.7683,52.7946,45700.0
2013-05-02 13:25:00,60.32,60.37,60.29,60.34,35700.0,52.7946,52.8384,52.7683,52.8121,35700.0
2013-05-02 13:30:00,60.33,60.46,60.33,60.46,35600.0,52.8033,52.9171,52.8033,52.9171,35600.0
2013-05-02 13:35:00,60.45,60.45,60.32,60.33,34800.0,52.9084,52.9084,52.7946,52.8033,34800.0
2013-05-02 13:40:00,60.32,60.33,60.25,60.28,140200.0,52.7946,52.8033,52.7333,52.7596,140200.0
2013-05-02 13:45:00,60.29,60.35,60.28,60.35,67300.0,52.7683,52.8209,52.7596,52.8209,67300.0
2013-05-02 13:50:00,60.34,60.52,60.34,60.52,29000.0,52.8121,52.9696,52.8121,52.9696,29000.0
2013-05-02 13:55:00,60.5,60.53,60.38,60.38,26500.0,52.9521,52.9784,52.8471,52.8471,26500.0
2013-05-02 14:00:00,60.36,60.43,60.33,60.36,179700.0,52.8296,52.8909,52.8033,52.8296,179700.0
2013-05-02 14:05:00,60.36,60.49,60.34,60.42,36400.0,52.8296,52.9434,52.8121,52.8821,36400.0
2013-05-02 14:10:00,60.42,60.46,60.3,60.36,41700.0,52.8821,52.9171,52.7771,52.8296,41700.0
2013-05-02 14:15:00,60.37,60.4,60.33,60.39,25000.0,52.8384,52.8646,52.8033,52.8559,25000.0
2013-05-02 14:20:00,60.39,60.41,60.35,60.36,22400.0,52.8559,52.8734,52.8209,52.8296,22400.0
2013-05-02 14:25:00,60.37,60.41,60.34,60.36,30100.0,52.8384,52.8734,52.8121,52.8296,30100.0
2013-05-02 14:30:00,60.35,60.42,60.34,60.39,29300.0,52.8209,52.8821,52.8121,52.8559,29300.0
2013-05-02 14:35:00,60.39,60.49,60.39,60.46,25100.0,52.8559,52.9434,52.8559,52.9171,25100.0
2013-05-02 14:40:00,60.46,60.48,60.37,60.37,39000.0,52.9171,52.9346,52.8384,52.8384,39000.0
2013-05-02 14:45:00,60.39,60.43,60.34,60.36,36000.0,52.8559,52.8909,52.8121,52.8296,36000.0
2013-05-02 14:50:00,60.37,60.4,60.34,60.39,104300.0,52.8384,52.8646,52.8121,52.8559,104300.0
2013-05-02 14:55:00,60.39,60.62,60.39,60.57,62100.0,52.8559,53.0572,52.8559,53.0134,62100.0
2013-05-02 15:00:00,60.58,60.65,60.55,60.62,34500.0,53.0222,53.0834,52.9959,53.0572,34500.0
2013-05-02 15:05:00,60.63,60.78,60.63,60.71,53200.0,53.0659,53.1972,53.0659,53.1359,53200.0
2013-05-02 15:10:00,60.71,60.71,60.53,60.53,80300.0,53.1359,53.1359,52.9784,52.9784,80300.0
2013-05-02 15:15:00,60.53,60.57,60.51,60.52,49100.0,52.9784,53.0134,52.9609,52.9696,49100.0
2013-05-02 15:20:00,60.51,60.52,60.43,60.47,35300.0,52.9609,52.9696,52.8909,52.9259,35300.0
2013-05-02 15:25:00,60.47,60.52,60.36,60.49,42400.0,52.9259,52.9696,52.8296,52.9434,42400.0
2013-05-02 15:30:00,60.52,60.58,60.39,60.4,44300.0,52.9696,53.0222,52.8559,52.8646,44300.0
2013-05-02 15:35:00,60.39,60.59,60.28,60.54,62600.0,52.8559,53.0309,52.7596,52.9871,62600.0
2013-05-02 15:40:00,60.53,60.57,60.47,60.53,72500.0,52.9784,53.0134,52.9259,52.9784,72500.0
2013-05-02 15:45:00,60.53,60.58,60.48,60.49,89300.0,52.9784,53.0222,52.9346,52.9434,89300.0
2013-05-02 15:50:00,60.49,60.53,60.48,60.53,110000.0,52.9434,52.9784,52.9346,52.9784,110000.0
2013-05-02 15:55:00,60.53,60.56,60.43,60.56,180900.0,52.9784,53.0047,52.8909,53.0047,180900.0
2013-05-03 09:30:00,61.33,61.7,58.47,58.49,155400.0,53.6786,54.0024,51.1754,51.1929,155400.0
2013-05-03 09:35:00,58.5,59.94,58.09,59.94,241700.0,51.2017,52.462,50.8428,52.462,241700.0
2013-05-03 09:40:00,59.94,60.89,59.58,60.89,75900.0,52.462,53.2935,52.1469,53.2935,75900.0
2013-05-03 09:45:00,60.86,61.61,60.85,61.31,76700.0,53.2672,53.9237,53.2585,53.6611,76700.0
2013-05-03 09:50:00,61.32,61.44,61.18,61.31,78200.0,53.6698,53.7749,53.5473,53.6611,78200.0
2013-05-03 09:55:00,61.31,61.33,60.91,61.2,34000.0,53.6611,53.6786,53.311,53.5648,34000.0
2013-05-03 10:00:00,61.21,62.0,61.1,61.98,52300.0,53.5736,54.265,53.4773,54.2475,52300.0
2013-05-03 10:05:00,61.98,62.13,61.9,62.0,56200.0,54.2475,54.3788,54.1775,54.265,56200.0
2013-05-03 10:10:00,62.02,62.06,61.56,61.7,97000.0,54.2825,54.3175,53.8799,54.0024,97000.0
2013-05-03 10:15:00,61.73,62.0,61.56,61.56,65500.0,54.0287,54.265,53.8799,53.8799,65500.0
2013-05-03 10:20:00,61.58,61.77,61.5,61.67,36300.0,53.8974,54.0637,53.8274,53.9762,36300.0
2013-05-03 10:25:00,61.66,62.34,61.52,62.31,46400.0,53.9674,54.5626,53.8449,54.5363,46400.0
2013-05-03 10:30:00,62.2,62.2,61.96,62.06,42800.0,54.44,54.44,54.23,54.3175,42800.0
2013-05-03 10:35:00,62.07,62.17,62.01,62.17,23700.0,54.3263,54.4138,54.2738,54.4138,23700.0
2013-05-03 10:40:00,62.17,62.31,62.1,62.14,20900.0,54.4138,54.5363,54.3525,54.3875,20900.0
2013-05-03 10:45:00,62.19,62.25,62.04,62.2,30200.0,54.4313,54.4838,54.3,54.44,30200.0
2013-05-03 10:50:00,62.2,62.53,62.17,62.44,176800.0,54.44,54.7289,54.4138,54.6501,176800.0
2013-05-03 10:55:00,62.45,62.48,62.13,62.22,93100.0,54.6589,54.6851,54.3788,54.4576,93100.0
2013-05-03 11:00:00,62.21,62.27,62.09,62.11,11800.0,54.4488,54.5013,54.3438,54.3613,11800.0
2013-05-03 11:05:00,62.11,62.23,62.01,62.21,15400.0,54.3613,54.4663,54.2738,54.4488,15400.0
2013-05-03 11:10:00,62.22,62.25,62.11,62.18,12000.0,54.4576,54.4838,54.3613,54.4225,12000.0
2013-05-03 11:15:00,62.19,62.23,62.14,62.2,16300.0,54.4313,54.4663,54.3875,54.44,16300.0
2013-05-03 11:20:00,62.19,62.25,62.16,62.21,16500.0,54.4313,54.4838,54.405,54.4488,16500.0
2013-05-03 11:25:00,62.18,62.3,62.18,62.25,20900.0,54.4225,54.5276,54.4225,54.4838,20900.0
2013-05-03 11:30:00,62.26,62.37,62.19,62.22,84900.0,54.4926,54.5888,54.4313,54.4576,84900.0
2013-05-03 11:35:00,62.23,62.31,62.21,62.22,21200.0,54.4663,54.5363,54.4488,54.4576,21200.0
2013-05-03 11:40:00,62.23,62.33,62.21,62.27,24500.0,54.4663,54.5538,54.4488,54.5013,24500.0
2013-05-03 11:45:00,62.27,62.5,62.25,62.44,17900.0,54.5013,54.7026,54.4838,54.6501,17900.0
2013-05-03 11:50:00,62.42,62.46,62.27,62.39,37800.0,54.6326,54.6676,54.5013,54.6063,37800.0
2013-05-03 11:55:00,62.41,62.5,62.37,62.43,32500.0,54.6239,54.7026,54.5888,54.6414,32500.0
2013-05-03 12:00:00,62.45,62.49,62.34,62.37,57100.0,54.6589,54.6939,54.5626,54.5888,57100.0
2013-05-03 12:05:00,62.35,62.38,62.04,62.14,66400.0,54.5713,54.5976,54.3,54.3875,66400.0
2013-05-03 12:10:00,62.18,62.27,62.14,62.26,69300.0,54.4225,54.5013,54.3875,54.4926,69300.0
2013-05-03 12:15:00,62.27,62.34,62.24,62.3,24500.0,54.5013,54.5626,54.4751,54.5276,24500.0
2013-05-03 12:20:00,62.3,62.34,62.25,62.28,29300.0,54.5276,54.5626,54.4838,54.5101,29300.0
2013-05-03 12:25:00,62.29,62.33,62.28,62.31,20200.0,54.5188,54.5538,54.5101,54.5363,20200.0
2013-05-03 12:30:00,62.31,62.34,62.25,62.28,21700.0,54.5363,54.5626,54.4838,54.5101,21700.0
2013-05-03 12:35:00,62.28,62.32,62.27,62.31,25400.0,54.5101,54.5451,54.5013,54.5363,25400.0
2013-05-03 12:40:00,62.3,62.38,62.26,62.26,22000.0,54.5276,54.5976,54.4926,54.4926,22000.0
2013-05-03 12:45:00,62.27,62.33,62.24,62.33,29700.0,54.5013,54.5538,54.4751,54.5538,29700.0
2013-05-03 12:50:00,62.33,62.35,62.23,62.23,14700.0,54.5538,54.5713,54.4663,54.4663,14700.0
2013-05-03 12:55:00,62.23,62.3,62.23,62.3,26800.0,54.4663,54.5276,54.4663,54.5276,26800.0
2013-05-03 13:00:00,62.3,62.44,62.26,62.37,50400.0,54.5276,54.6501,54.4926,54.5888,50400.0
2013-05-03 13:05:00,62.37,62.48,62.35,62.42,25800.0,54.5888,54.6851,54.5713,54.6326,25800.0
2013-05-03 13:10:00,62.41,62.42,62.36,62.41,31700.0,54.6239,54.6326,54.5801,54.6239,31700.0
2013-05-03 13:15:00,62.4,62.44,62.38,62.4,24500.0,54.6151,54.6501,54.5976,54.6151,24500.0
2013-05-03 13:20:00,62.4,62.63,62.4,62.6,31700.0,54.6151,54.8164,54.6151,54.7901,31700.0
2013-05-03 13:25:00,62.62,62.8,62.6,62.8,31000.0,54.8077,54.9652,54.7901,54.9652,31000.0
2013-05-03 13:30:00,62.8,62.91,62.77,62.83,32600.0,54.9652,55.0615,54.9389,54.9915,32600.0
2013-05-03 13:35:00,62.83,62.97,62.83,62.94,44100.0,54.9915,55.114,54.9915,55.0877,44100.0
2013-05-03 13:40:00,62.94,62.97,62.88,62.9,16200.0,55.0877,55.114,55.0352,55.0527,16200.0
2013-05-03 13:45:00,62.9,62.95,62.83,62.94,16900.0,55.0527,55.0965,54.9915,55.0877,16900.0
2013-05-03 13:50:00,62.94,62.94,62.54,62.59,33600.0,55.0877,55.0877,54.7376,54.7814,33600.0
2013-05-03 13:55:00,62.6,62.67,62.59,62.63,9100.0,54.7901,54.8514,54.7814,54.8164,9100.0
2013-05-03 14:00:00,62.64,62.86,62.63,62.86,35500.0,54.8252,55.0177,54.8164,55.0177,35500.0
2013-05-03 14:05:00,62.86,62.92,62.84,62.92,45600.0,55.0177,55.0702,55.0002,55.0702,45600.0
2013-05-03 14:10:00,62.91,62.94,62.87,62.89,14000.0,55.0615,55.0877,55.0265,55.044,14000.0
2013-05-03 14:15:00,62.9,62.94,62.89,62.9,11900.0,55.0527,55.0877,55.044,55.0527,11900.0
2013-05-03 14:20:00,62.92,62.94,62.87,62.91,23900.0,55.0702,55.0877,55.0265,55.0615,23900.0
2013-05-03 14:25:00,62.91,62.92,62.86,62.91,9800.0,55.0615,55.0702,55.0177,55.0615,9800.0
2013-05-03 14:30:00,62.92,62.92,62.86,62.92,29000.0,55.0702,55.0702,55.0177,55.0702,29000.0
2013-05-03 14:35:00,62.92,62.92,62.71,62.73,22700.0,55.0702,55.0702,54.8864,54.9039,22700.0
2013-05-03 14:40:00,62.72,62.84,62.68,62.7,12000.0,54.8952,55.0002,54.8602,54.8777,12000.0
2013-05-03 14:45:00,62.69,62.84,62.69,62.7,20400.0,54.8689,55.0002,54.8689,54.8777,20400.0
2013-05-03 14:50:00,62.7,62.83,62.7,62.76,14700.0,54.8777,54.9915,54.8777,54.9302,14700.0
2013-05-03 14:55:00,62.75,62.81,62.74,62.79,19400.0,54.9214,54.9739,54.9127,54.9564,19400.0
2013-05-03 15:00:00,62.78,62.8,62.69,62.76,26400.0,54.9477,54.9652,54.8689,54.9302,26400.0
2013-05-03 15:05:00,62.76,62.78,62.71,62.75,27200.0,54.9302,54.9477,54.8864,54.9214,27200.0
2013-05-03 15:10:00,62.75,62.79,62.65,62.72,38100.0,54.9214,54.9564,54.8339,54.8952,38100.0
2013-05-03 15:15:00,62.71,62.79,62.68,62.76,35700.0,54.8864,54.9564,54.8602,54.9302,35700.0
2013-05-03 15:20:00,62.74,62.76,62.69,62.73,28900.0,54.9127,54.9302,54.8689,54.9039,28900.0
2013-05-03 15:25:00,62.73,62.76,62.7,62.76,35800.0,54.9039,54.9302,54.8777,54.9302,35800.0
2013-05-03 15:30:00,62.74,62.77,62.72,62.76,39000.0,54.9127,54.9389,54.8952,54.9302,39000.0
2013-05-03 15:35:00,62.76,62.79,62.7,62.76,43500.0,54.9302,54.9564,54.8777,54.9302,43500.0
2013-05-03 15:40:00,62.76,62.8,62.72,62.76,44700.0,54.9302,54.9652,54.8952,54.9302,44700.0
2013-05-03 15:45:00,62.77,62.79,62.72,62.76,53800.0,54.9389,54.9564,54.8952,54.9302,53800.0
2013-05-03 15:50:00,62.75,62.79,62.74,62.76,180600.0,54.9214,54.9564,54.9127,54.9302,180600.0
2013-05-03 15:55:00,62.77,62.79,62.72,62.75,298000.0,54.9389,54.9564,54.8952,54.9214,298000.0
2013-05-06 09:30:00,62.49,62.49,62.19,62.31,134500.0,54.6939,54.6939,54.4313,54.5363,134500.0
2013-05-06 09:35:00,62.32,62.45,62.31,62.43,53000.0,54.5451,54.6589,54.5363,54.6414,53000.0
2013-05-06 09:40:00,62.43,62.61,62.35,62.4,49500.0,54.6414,54.7989,54.5713,54.6151,49500.0
2013-05-06 09:45:00,62.43,62.48,62.35,62.37,34400.0,54.6414,54.6851,54.5713,54.5888,34400.0
2013-05-06 09:50:00,62.35,62.44,62.35,62.39,48000.0,54.5713,54.6501,54.5713,54.6063,48000.0
2013-05-06 09:55:00,62.37,62.41,62.35,62.35,49300.0,54.5888,54.6239,54.5713,54.5713,49300.0
2013-05-06 10:00:00,62.38,62.43,62.35,62.39,45800.0,54.5976,54.6414,54.5713,54.6063,45800.0
2013-05-06 10:05:00,62.38,62.5,62.37,62.47,48600.0,54.5976,54.7026,54.5888,54.6764,48600.0
2013-05-06 10:10:00,62.47,62.51,62.38,62.39,49500.0,54.6764,54.7114,54.5976,54.6063,49500.0
2013-05-06 10:15:00,62.4,62.42,62.34,62.35,62400.0,54.6151,54.6326,54.5626,54.5713,62400.0
2013-05-06 10:20:00,62.36,62.55,62.34,62.5,110900.0,54.5801,54.7464,54.5626,54.7026,110900.0
2013-05-06 10:25:00,62.5,62.59,62.48,62.55,31800.0,54.7026,54.7814,54.6851,54.7464,31800.0
2013-05-06 10:30:00,62.55,62.62,62.5,62.6,13900.0,54.7464,54.8077,54.7026,54.7901,13900.0
2013-05-06 10:35:00,62.61,62.67,62.56,62.58,40100.0,54.7989,54.8514,54.7551,54.7726,40100.0
2013-05-06 10:40:00,62.58,62.61,62.5,62.59,27000.0,54.7726,54.7989,54.7026,54.7814,27000.0
2013-05-06 10:45:00,62.58,62.61,62.55,62.6,20600.0,54.7726,54.7989,54.7464,54.7901,20600.0
2013-05-06 10:50:00,62.58,62.64,62.58,62.63,35300.0,54.7726,54.8252,54.7726,54.8164,35300.0
2013-05-06 10:55:00,62.64,62.88,62.63,62.81,93800.0,54.8252,55.0352,54.8164,54.9739,93800.0
2013-05-06 11:00:00,62.78,62.84,62.74,62.79,20900.0,54.9477,55.0002,54.9127,54.9564,20900.0
2013-05-06 11:05:00,62.8,62.94,62.77,62.9,62800.0,54.9652,55.0877,54.9389,55.0527,62800.0
2013-05-06 11:10:00,62.9,62.93,62.87,62.93,58500.0,55.0527,55.079,55.0265,55.079,58500.0
2013-05-06 11:15:00,62.92,62.97,62.77,62.92,30500.0,55.0702,55.114,54.9389,55.0702,30500.0
2013-05-06 11:20:00,62.93,63.0,62.93,62.98,37900.0,55.079,55.1402,55.079,55.1227,37900.0
2013-05-06 11:25:00,62.99,63.1,62.94,62.99,40800.0,55.1315,55.2278,55.0877,55.1315,40800.0
2013-05-06 11:30:00,62.95,63.06,62.95,62.96,24900.0,55.0965,55.1928,55.0965,55.1052,24900.0
2013-05-06 11:35:00,62.97,63.1,62.97,63.1,19900.0,55.114,55.2278,55.114,55.2278,19900.0
2013-05-06 11:40:00,63.1,63.1,63.02,63.04,11200.0,55.2278,55.2278,55.1577,55.1753,11200.0
2013-05-06 11:45:00,63.05,63.1,63.01,63.05,18700.0,55.184,55.2278,55.149,55.184,18700.0
2013-05-06 11:50:00,63.04,63.34,62.95,63.32,73700.0,55.1753,55.4378,55.0965,55.4203,73700.0
2013-05-06 11:55:00,63.32,63.48,63.29,63.39,72300.0,55.4203,55.5604,55.3941,55.4816,72300.0
2013-05-06 12:00:00,63.39,63.48,63.32,63.33,16100.0,55.4816,55.5604,55.4203,55.4291,16100.0
2013-05-06 12:05:00,63.31,63.35,63.19,63.23,19400.0,55.4116,55.4466,55.3065,55.3415,19400.0
2013-05-06 12:10:00,63.28,63.35,63.21,63.33,9000.0,55.3853,55.4466,55.324,55.4291,9000.0
2013-05-06 12:15:00,63.33,63.45,63.22,63.28,16500.0,55.4291,55.5341,55.3328,55.3853,16500.0
2013-05-06 12:20:00,63.26,63.26,63.05,63.09,17100.0,55.3678,55.3678,55.184,55.219,17100.0
2013-05-06 12:25:00,63.09,63.13,63.06,63.09,7000.0,55.219,55.254,55.1928,55.219,7000.0
2013-05-06 12:30:00,63.1,63.23,63.08,63.21,11600.0,55.2278,55.3415,55.2103,55.324,11600.0
2013-05-06 12:35:00,63.18,63.21,63.05,63.08,10000.0,55.2978,55.324,55.184,55.2103,10000.0
2013-05-06 12:40:00,63.1,63.19,63.02,63.07,14700.0,55.2278,55.3065,55.1577,55.2015,14700.0
2013-05-06 12:45:00,63.08,63.17,63.03,63.15,15300.0,55.2103,55.289,55.1665,55.2715,15300.0
2013-05-06 12:50:00,63.16,63.21,63.04,63.11,42700.0,55.2803,55.324,55.1753,55.2365,42700.0
2013-05-06 12:55:00,63.09,63.14,63.07,63.11,41200.0,55.219,55.2628,55.2015,55.2365,41200.0
2013-05-06 13:00:00,63.11,63.15,63.08,63.13,26300.0,55.2365,55.2715,55.2103,55.254,26300.0
2013-05-06 13:05:00,63.2,63.22,63.15,63.21,11800.0,55.3153,55.3328,55.2715,55.324,11800.0
2013-05-06 13:10:00,63.2,63.27,63.18,63.24,14700.0,55.3153,55.3766,55.2978,55.3503,14700.0
2013-05-06 13:15:00,63.25,63.4,63.23,63.37,21100.0,55.3591,55.4903,55.3415,55.4641,21100.0
2013-05-06 13:20:00,63.36,63.36,63.25,63.28,13200.0,55.4553,55.4553,55.3591,55.3853,13200.0
2013-05-06 13:25:00,63.29,63.4,63.27,63.38,14900.0,55.3941,55.4903,55.3766,55.4728,14900.0
2013-05-06 13:30:00,63.38,63.4,63.25,63.36,20300.0,55.4728,55.4903,55.3591,55.4553,20300.0
2013-05-06 13:35:00,63.36,63.43,63.31,63.38,26200.0,55.4553,55.5166,55.4116,55.4728,26200.0
2013-05-06 13:40:00,63.38,63.43,63.35,63.41,26900.0,55.4728,55.5166,55.4466,55.4991,26900.0
2013-05-06 13:45:00,63.41,63.47,63.39,63.41,18900.0,55.4991,55.5516,55.4816,55.4991,18900.0
2013-05-06 13:50:00,63.41,63.44,63.31,63.31,40300.0,55.4991,55.5253,55.4116,55.4116,40300.0
2013-05-06 13:55:00,63.31,63.42,63.22,63.41,34300.0,55.4116,55.5078,55.3328,55.4991,34300.0
2013-05-06 14:00:00,63.41,63.65,63.41,63.6,40100.0,55.4991,55.7092,55.4991,55.6654,40100.0
2013-05-06 14:05:00,63.6,63.66,63.56,63.63,29100.0,55.6654,55.7179,55.6304,55.6916,29100.0
2013-05-06 14:10:00,63.61,63.65,63.57,63.63,38600.0,55.6741,55.7092,55.6391,55.6916,38600.0
2013-05-06 14:15:00,63.62,63.66,63.6,63.61,22700.0,55.6829,55.7179,55.6654,55.6741,22700.0
2013-05-06 14:20:00,63.62,63.66,63.58,63.61,27200.0,55.6829,55.7179,55.6479,55.6741,27200.0
2013-05-06 14:25:00,63.61,63.68,63.6,63.65,25000.0,55.6741,55.7354,55.6654,55.7092,25000.0
2013-05-06 14:30:00,63.64,63.77,63.64,63.68,30400.0,55.7004,55.8142,55.7004,55.7354,30400.0
2013-05-06 14:35:00,63.7,63.7,63.64,63.65,19300.0,55.7529,55.7529,55.7004,55.7092,19300.0
2013-05-06 14:40:00,63.65,63.71,63.64,63.64,25500.0,55.7092,55.7617,55.7004,55.7004,25500.0
2013-05-06 14:45:00,63.64,63.66,63.59,63.61,31900.0,55.7004,55.7179,55.6566,55.6741,31900.0
2013-05-06 14:50:00,63.6,63.69,63.59,63.66,24700.0,55.6654,55.7442,55.6566,55.7179,24700.0
2013-05-06 14:55:00,63.66,63.69,63.56,63.65,34800.0,55.7179,55.7442,55.6304,55.7092,34800.0
2013-05-06 15:00:00,63.66,63.68,63.6,63.65,34900.0,55.7179,55.7354,55.6654,55.7092,34900.0
2013-05-06 15:05:00,63.65,63.66,63.56,63.56,56500.0,55.7092,55.7179,55.6304,55.6304,56500.0
2013-05-06 15:10:00,63.57,63.64,63.43,63.5,85100.0,55.6391,55.7004,55.5166,55.5779,85100.0
2013-05-06 15:15:00,63.5,63.55,63.46,63.55,38600.0,55.5779,55.6216,55.5429,55.6216,38600.0
2013-05-06 15:20:00,63.55,63.58,63.48,63.53,39200.0,55.6216,55.6479,55.5604,55.6041,39200.0
2013-05-06 15:25:00,63.52,63.53,63.46,63.49,27900.0,55.5954,55.6041,55.5429,55.5691,27900.0
2013-05-06 15:30:00,63.48,63.5,63.46,63.5,19700.0,55.5604,55.5779,55.5429,55.5779,19700.0
2013-05-06 15:35:00,63.5,63.52,63.45,63.45,20400.0,55.5779,55.5954,55.5341,55.5341,20400.0
2013-05-06 15:40:00,63.46,63.51,63.46,63.49,38400.0,55.5429,55.5866,55.5429,55.5691,38400.0
2013-05-06 15:45:00,63.49,63.51,63.31,63.32,37600.0,55.5691,55.5866,55.4116,55.4203,37600.0
2013-05-06 15:50:00,63.32,63.5,63.32,63.49,76000.0,55.4203,55.5779,55.4203,55.5691,76000.0
2013-05-06 15:55:00,63.49,63.52,63.46,63.52,95900.0,55.5691,55.5954,55.5429,55.5954,95900.0
2013-05-07 09:30:00,63.5,63.77,63.3,63.59,62300.0,55.5779,55.8142,55.4028,55.6566,62300.0
2013-05-07 09:35:00,63.66,63.69,63.5,63.64,13300.0,55.7179,55.7442,55.5779,55.7004,13300.0
2013-05-07 09:40:00,63.59,63.73,63.57,63.63,17200.0,55.6566,55.7792,55.6391,55.6916,17200.0
2013-05-07 09:45:00,63.67,63.75,63.65,63.68,12900.0,55.7267,55.7967,55.7092,55.7354,12900.0
2013-05-07 09:50:00,63.69,63.76,63.59,63.7,20000.0,55.7442,55.8054,55.6566,55.7529,20000.0
2013-05-07 09:55:00,63.71,63.79,63.58,63.79,21700.0,55.7617,55.8317,55.6479,55.8317,21700.0
2013-05-07 10:00:00,63.79,63.79,63.54,63.58,46300.0,55.8317,55.8317,55.6129,55.6479,46300.0
2013-05-07 10:05:00,63.54,63.59,63.38,63.48,22900.0,55.6129,55.6566,55.4728,55.5604,22900.0
2013-05-07 10:10:00,63.49,63.52,63.37,63.52,15700.0,55.5691,55.5954,55.4641,55.5954,15700.0
2013-05-07 10:15:00,63.5,63.57,63.42,63.45,16900.0,55.5779,55.6391,55.5078,55.5341,16900.0
2013-05-07 10:20:00,63.46,63.5,63.28,63.48,19000.0,55.5429,55.5779,55.3853,55.5604,19000.0
2013-05-07 10:25:00,63.49,63.61,63.48,63.5,9600.0,55.5691,55.6741,55.5604,55.5779,9600.0
2013-05-07 10:30:00,63.5,63.52,63.47,63.51,5200.0,55.5779,55.5954,55.5516,55.5866,5200.0
2013-05-07 10:35:00,63.51,63.55,63.45,63.5,16900.0,55.5866,55.6216,55.5341,55.5779,16900.0
2013-05-07 10:40:00,63.5,63.53,63.43,63.5,17600.0,55.5779,55.6041,55.5166,55.5779,17600.0
2013-05-07 10:45:00,63.5,63.52,63.46,63.52,15500.0,55.5779,55.5954,55.5429,55.5954,15500.0
2013-05-07 10:50:00,63.51,63.52,63.47,63.47,14500.0,55.5866,55.5954,55.5516,55.5516,14500.0
2013-05-07 10:55:00,63.48,63.51,63.42,63.47,14500.0,55.5604,55.5866,55.5078,55.5516,14500.0
2013-05-07 11:00:00,63.46,63.6,63.46,63.57,20500.0,55.5429,55.6654,55.5429,55.6391,20500.0
2013-05-07 11:05:00,63.55,63.59,63.51,63.54,6500.0,55.6216,55.6566,55.5866,55.6129,6500.0
2013-05-07 11:10:00,63.54,63.64,63.53,63.57,23200.0,55.6129,55.7004,55.6041,55.6391,23200.0
2013-05-07 11:15:00,63.57,63.6,63.53,63.57,7500.0,55.6391,55.6654,55.6041,55.6391,7500.0
2013-05-07 11:20:00,63.61,63.67,63.56,63.67,7700.0,55.6741,55.7267,55.6304,55.7267,7700.0
2013-05-07 11:25:00,63.64,63.66,63.56,63.59,20100.0,55.7004,55.7179,55.6304,55.6566,20100.0
2013-05-07 11:30:00,63.6,63.6,63.54,63.58,5800.0,55.6654,55.6654,55.6129,55.6479,5800.0
2013-05-07 11:35:00,63.58,63.65,63.57,63.6,4200.0,55.6479,55.7092,55.6391,55.6654,4200.0
2013-05-07 11:40:00,63.59,63.65,63.56,63.64,7000.0,55.6566,55.7092,55.6304,55.7004,7000.0
2013-05-07 11:45:00,63.62,63.66,63.57,63.66,8900.0,55.6829,55.7179,55.6391,55.7179,8900.0
2013-05-07 11:50:00,63.64,63.66,63.61,63.65,10400.0,55.7004,55.7179,55.6741,55.7092,10400.0
2013-05-07 11:55:00,63.66,63.7,63.64,63.7,3800.0,55.7179,55.7529,55.7004,55.7529,3800.0
2013-05-07 12:00:00,63.7,63.79,63.69,63.76,12300.0,55.7529,55.8317,55.7442,55.8054,12300.0
2013-05-07 12:05:00,63.75,63.81,63.72,63.81,8000.0,55.7967,55.8492,55.7704,55.8492,8000.0
2013-05-07 12:10:00,63.8,63.83,63.79,63.81,9400.0,55.8404,55.8667,55.8317,55.8492,9400.0
2013-05-07 12:15:00,63.82,63.84,63.76,63.82,8300.0,55.8579,55.8754,55.8054,55.8579,8300.0
2013-05-07 12:20:00,63.81,63.86,63.81,63.85,7200.0,55.8492,55.893,55.8492,55.8842,7200.0
2013-05-07 12:25:00,63.85,63.91,63.85,63.9,9500.0,55.8842,55.9367,55.8842,55.928,9500.0
2013-05-07 12:30:00,63.88,63.89,63.85,63.89,7100.0,55.9105,55.9192,55.8842,55.9192,7100.0
2013-05-07 12:35:00,63.89,63.9,63.86,63.89,15700.0,55.9192,55.928,55.893,55.9192,15700.0
2013-05-07 12:40:00,63.88,63.91,63.86,63.9,14100.0,55.9105,55.9367,55.893,55.928,14100.0
2013-05-07 12:45:00,63.91,63.94,63.87,63.93,57000.0,55.9367,55.963,55.9017,55.9542,57000.0
2013-05-07 12:50:00,63.93,63.94,63.88,63.89,10900.0,55.9542,55.963,55.9105,55.9192,10900.0
2013-05-07 12:55:00,63.88,63.94,63.87,63.9,10100.0,55.9105,55.963,55.9017,55.928,10100.0
2013-05-07 13:00:00,63.9,63.98,63.89,63.94,16300.0,55.928,55.998,55.9192,55.963,16300.0
2013-05-07 13:05:00,63.98,64.0,63.92,63.98,31000.0,55.998,56.0155,55.9455,55.998,31000.0
2013-05-07 13:10:00,63.98,64.06,63.96,64.03,12500.0,55.998,56.068,55.9805,56.0417,12500.0
2013-05-07 13:15:00,64.04,64.1,63.99,64.02,40100.0,56.0505,56.103,56.0067,56.033,40100.0
2013-05-07 13:20:00,64.03,64.05,63.9,63.93,13800.0,56.0417,56.0592,55.928,55.9542,13800.0
2013-05-07 13:25:00,63.93,63.98,63.91,63.94,23800.0,55.9542,55.998,55.9367,55.963,23800.0
2013-05-07 13:30:00,63.96,64.0,63.96,63.96,29700.0,55.9805,56.0155,55.9805,55.9805,29700.0
2013-05-07 13:35:00,63.96,64.0,63.95,63.97,6600.0,55.9805,56.0155,55.9717,55.9892,6600.0
2013-05-07 13:40:00,63.96,64.0,63.95,63.98,5200.0,55.9805,56.0155,55.9717,55.998,5200.0
2013-05-07 13:45:00,63.99,63.99,63.94,63.97,6600.0,56.0067,56.0067,55.963,55.9892,6600.0
2013-05-07 13:50:00,63.96,64.08,63.93,64.06,12200.0,55.9805,56.0855,55.9542,56.068,12200.0
2013-05-07 13:55:00,64.07,64.07,64.01,64.04,12200.0,56.0768,56.0768,56.0242,56.0505,12200.0
2013-05-07 14:00:00,64.05,64.09,64.04,64.07,9400.0,56.0592,56.0943,56.0505,56.0768,9400.0
2013-05-07 14:05:00,64.07,64.14,64.07,64.11,13800.0,56.0768,56.138,56.0768,56.1118,13800.0
2013-05-07 14:10:00,64.13,64.21,64.11,64.18,14200.0,56.1293,56.1993,56.1118,56.173,14200.0
2013-05-07 14:15:00,64.19,64.21,64.17,64.18,16700.0,56.1818,56.1993,56.1643,56.173,16700.0
2013-05-07 14:20:00,64.18,64.22,64.13,64.14,50900.0,56.173,56.208,56.1293,56.138,50900.0
2013-05-07 14:25:00,64.15,64.17,64.12,64.14,38300.0,56.1468,56.1643,56.1205,56.138,38300.0
2013-05-07 14:30:00,64.13,64.13,64.03,64.03,76600.0,56.1293,56.1293,56.0417,56.0417,76600.0
2013-05-07 14:35:00,64.03,64.03,63.93,63.93,11000.0,56.0417,56.0417,55.9542,55.9542,11000.0
2013-05-07 14:40:00,63.94,64.0,63.94,63.96,8900.0,55.963,56.0155,55.963,55.9805,8900.0
2013-05-07 14:45:00,63.96,63.99,63.93,63.94,16500.0,55.9805,56.0067,55.9542,55.963,16500.0
2013-05-07 14:50:00,63.95,63.97,63.88,63.89,9300.0,55.9717,55.9892,55.9105,55.9192,9300.0
2013-05-07 14:55:00,63.89,63.96,63.88,63.96,12200.0,55.9192,55.9805,55.9105,55.9805,12200.0
2013-05-07 15:00:00,63.93,63.98,63.93,63.95,17600.0,55.9542,55.998,55.9542,55.9717,17600.0
2013-05-07 15:05:00,63.96,63.99,63.95,63.99,13100.0,55.9805,56.0067,55.9717,56.0067,13100.0
2013-05-07 15:10:00,63.99,64.01,63.97,64.0,14300.0,56.0067,56.0242,55.9892,56.0155,14300.0
2013-05-07 15:15:00,63.99,64.02,63.98,64.01,13800.0,56.0067,56.033,55.998,56.0242,13800.0
2013-05-07 15:20:00,64.01,64.05,63.98,64.05,18600.0,56.0242,56.0592,55.998,56.0592,18600.0
2013-05-07 15:25:00,64.04,64.07,64.02,64.04,21000.0,56.0505,56.0768,56.033,56.0505,21000.0
2013-05-07 15:30:00,64.04,64.05,64.01,64.04,20400.0,56.0505,56.0592,56.0242,56.0505,20400.0
2013-05-07 15:35:00,64.04,64.08,64.02,64.07,25800.0,56.0505,56.0855,56.033,56.0768,25800.0
2013-05-07 15:40:00,64.08,64.08,64.05,64.05,20900.0,56.0855,56.0855,56.0592,56.0592,20900.0
2013-05-07 15:45:00,64.05,64.1,64.05,64.09,42700.0,56.0592,56.103,56.0592,56.0943,42700.0
2013-05-07 15:50:00,64.09,64.16,64.09,64.13,39900.0,56.0943,56.1555,56.0943,56.1293,39900.0
2013-05-07 15:55:00,64.12,64.12,64.07,64.12,62400.0,56.1205,56.1205,56.0768,56.1205,62400.0
2013-05-08 09:30:00,63.9,63.91,63.37,63.47,75900.0,55.928,55.9367,55.4641,55.5516,75900.0
2013-05-08 09:35:00,63.43,63.5,63.36,63.5,35000.0,55.5166,55.5779,55.4553,55.5779,35000.0
2013-05-08 09:40:00,63.48,63.65,63.47,63.56,37100.0,55.5604,55.7092,55.5516,55.6304,37100.0
2013-05-08 09:45:00,63.57,63.59,63.5,63.52,31800.0,55.6391,55.6566,55.5779,55.5954,31800.0
2013-05-08 09:50:00,63.52,63.6,63.49,63.53,50100.0,55.5954,55.6654,55.5691,55.6041,50100.0
2013-05-08 09:55:00,63.52,63.56,63.42,63.56,49800.0,55.5954,55.6304,55.5078,55.6304,49800.0
2013-05-08 10:00:00,63.54,63.62,63.49,63.56,53400.0,55.6129,55.6829,55.5691,55.6304,53400.0
2013-05-08 10:05:00,63.53,63.58,63.48,63.51,27700.0,55.6041,55.6479,55.5604,55.5866,27700.0
2013-05-08 10:10:00,63.53,63.58,63.49,63.51,18700.0,55.6041,55.6479,55.5691,55.5866,18700.0
2013-05-08 10:15:00,63.5,63.64,63.5,63.51,21200.0,55.5779,55.7004,55.5779,55.5866,21200.0
2013-05-08 10:20:00,63.5,63.54,63.48,63.54,77800.0,55.5779,55.6129,55.5604,55.6129,77800.0
2013-05-08 10:25:00,63.52,63.53,63.43,63.44,51900.0,55.5954,55.6041,55.5166,55.5253,51900.0
2013-05-08 10:30:00,63.45,63.49,63.42,63.46,37400.0,55.5341,55.5691,55.5078,55.5429,37400.0
2013-05-08 10:35:00,63.47,63.52,63.19,63.25,88900.0,55.5516,55.5954,55.3065,55.3591,88900.0
2013-05-08 10:40:00,63.24,63.33,63.07,63.08,32400.0,55.3503,55.4291,55.2015,55.2103,32400.0
2013-05-08 10:45:00,63.08,63.18,63.04,63.16,38200.0,55.2103,55.2978,55.1753,55.2803,38200.0
2013-05-08 10:50:00,63.16,63.2,63.14,63.19,32100.0,55.2803,55.3153,55.2628,55.3065,32100.0
2013-05-08 10:55:00,63.19,63.27,63.18,63.22,15000.0,55.3065,55.3766,55.2978,55.3328,15000.0
2013-05-08 11:00:00,63.22,63.27,63.15,63.23,39700.0,55.3328,55.3766,55.2715,55.3415,39700.0
2013-05-08 11:05:00,63.23,63.23,63.15,63.16,28900.0,55.3415,55.3415,55.2715,55.2803,28900.0
2013-05-08 11:10:00,63.15,63.2,63.11,63.18,39900.0,55.2715,55.3153,55.2365,55.2978,39900.0
2013-05-08 11:15:00,63.18,63.2,63.15,63.19,19600.0,55.2978,55.3153,55.2715,55.3065,19600.0
2013-05-08 11:20:00,63.18,63.19,63.14,63.15,29700.0,55.2978,55.3065,55.2628,55.2715,29700.0
2013-05-08 11:25:00,63.15,63.2,63.13,63.18,21100.0,55.2715,55.3153,55.254,55.2978,21100.0
2013-05-08 11:30:00,63.16,63.3,63.15,63.28,31300.0,55.2803,55.4028,55.2715,55.3853,31300.0
2013-05-08 11:35:00,63.28,63.28,63.2,63.24,29400.0,55.3853,55.3853,55.3153,55.3503,29400.0
2013-05-08 11:40:00,63.22,63.32,63.21,63.31,15500.0,55.3328,55.4203,55.324,55.4116,15500.0
2013-05-08 11:45:00,63.32,63.42,63.31,63.4,6300.0,55.4203,55.5078,55.4116,55.4903,6300.0
2013-05-08 11:50:00,63.39,63.42,63.35,63.38,16200.0,55.4816,55.5078,55.4466,55.4728,16200.0
2013-05-08 11:55:00,63.38,63.48,63.38,63.48,9200.0,55.4728,55.5604,55.4728,55.5604,9200.0
2013-05-08 12:00:00,63.48,63.52,63.21,63.29,69300.0,55.5604,55.5954,55.324,55.3941,69300.0
2013-05-08 12:05:00,63.28,63.31,63.23,63.27,10400.0,55.3853,55.4116,55.3415,55.3766,10400.0
2013-05-08 12:10:00,63.27,63.32,63.25,63.27,8700.0,55.3766,55.4203,55.3591,55.3766,8700.0
2013-05-08 12:15:00,63.27,63.32,63.25,63.29,8700.0,55.3766,55.4203,55.3591,55.3941,8700.0
2013-05-08 12:20:00,63.32,63.34,63.29,63.33,6900.0,55.4203,55.4378,55.3941,55.4291,6900.0
2013-05-08 12:25:00,63.35,63.35,63.3,63.31,9100.0,55.4466,55.4466,55.4028,55.4116,9100.0
2013-05-08 12:30:00,63.31,63.35,63.25,63.28,13700.0,55.4116,55.4466,55.3591,55.3853,13700.0
2013-05-08 12:35:00,63.27,63.31,63.27,63.27,7400.0,55.3766,55.4116,55.3766,55.3766,7400.0
2013-05-08 12:40:00,63.28,63.34,63.26,63.33,4000.0,55.3853,55.4378,55.3678,55.4291,4000.0
2013-05-08 12:45:00,63.34,63.34,63.26,63.27,7600.0,55.4378,55.4378,55.3678,55.3766,7600.0
2013-05-08 12:50:00,63.29,63.41,63.29,63.36,18800.0,55.3941,55.4991,55.3941,55.4553,18800.0
2013-05-08 12:55:00,63.37,63.45,63.36,63.45,4900.0,55.4641,55.5341,55.4553,55.5341,4900.0
2013-05-08 13:00:00,63.47,63.52,63.43,63.49,11200.0,55.5516,55.5954,55.5166,55.5691,11200.0
2013-05-08 13:05:00,63.49,63.51,63.36,63.37,11700.0,55.5691,55.5866,55.4553,55.4641,11700.0
2013-05-08 13:10:00,63.37,63.39,63.33,63.35,7000.0,55.4641,55.4816,55.4291,55.4466,7000.0
2013-05-08 13:15:00,63.35,63.4,63.34,63.36,21400.0,55.4466,55.4903,55.4378,55.4553,21400.0
2013-05-08 13:20:00,63.37,63.42,63.32,63.33,66700.0,55.4641,55.5078,55.4203,55.4291,66700.0
2013-05-08 13:25:00,63.35,63.35,63.29,63.32,41800.0,55.4466,55.4466,55.3941,55.4203,41800.0
2013-05-08 13:30:00,63.34,63.39,63.31,63.36,5800.0,55.4378,55.4816,55.4116,55.4553,5800.0
2013-05-08 13:35:00,63.36,63.44,63.33,63.4,38300.0,55.4553,55.5253,55.4291,55.4903,38300.0
2013-05-08 13:40:00,63.38,63.39,63.33,63.34,9100.0,55.4728,55.4816,55.4291,55.4378,9100.0
2013-05-08 13:45:00,63.35,63.35,63.25,63.3,9500.0,55.4466,55.4466,55.3591,55.4028,9500.0
2013-05-08 13:50:00,63.3,63.36,63.3,63.33,16800.0,55.4028,55.4553,55.4028,55.4291,16800.0
2013-05-08 13:55:00,63.33,63.34,63.3,63.34,10300.0,55.4291,55.4378,55.4028,55.4378,10300.0
2013-05-08 14:00:00,63.34,63.35,63.3,63.33,16100.0,55.4378,55.4466,55.4028,55.4291,16100.0
2013-05-08 14:05:00,63.33,63.39,63.33,63.36,39200.0,55.4291,55.4816,55.4291,55.4553,39200.0
2013-05-08 14:10:00,63.36,63.39,63.35,63.38,21500.0,55.4553,55.4816,55.4466,55.4728,21500.0
2013-05-08 14:15:00,63.38,63.41,63.36,63.36,14700.0,55.4728,55.4991,55.4553,55.4553,14700.0
2013-05-08 14:20:00,63.36,63.38,63.35,63.35,11900.0,55.4553,55.4728,55.4466,55.4466,11900.0
2013-05-08 14:25:00,63.37,63.38,63.34,63.35,12700.0,55.4641,55.4728,55.4378,55.4466,12700.0
2013-05-08 14:30:00,63.35,63.35,63.2,63.21,29200.0,55.4466,55.4466,55.3153,55.324,29200.0
2013-05-08 14:35:00,63.21,63.28,63.2,63.27,20500.0,55.324,55.3853,55.3153,55.3766,20500.0
2013-05-08 14:40:00,63.29,63.32,63.25,63.29,12300.0,55.3941,55.4203,55.3591,55.3941,12300.0
2013-05-08 14:45:00,63.31,63.33,63.25,63.31,11500.0,55.4116,55.4291,55.3591,55.4116,11500.0
2013-05-08 14:50:00,63.31,63.35,63.3,63.34,6700.0,55.4116,55.4466,55.4028,55.4378,6700.0
2013-05-08 14:55:00,63.33,63.39,63.32,63.34,10300.0,55.4291,55.4816,55.4203,55.4378,10300.0
2013-05-08 15:00:00,63.34,63.39,63.32,63.39,16300.0,55.4378,55.4816,55.4203,55.4816,16300.0
2013-05-08 15:05:00,63.37,63.39,63.34,63.35,13500.0,55.4641,55.4816,55.4378,55.4466,13500.0
2013-05-08 15:10:00,63.35,63.36,63.33,63.35,22000.0,55.4466,55.4553,55.4291,55.4466,22000.0
2013-05-08 15:15:00,63.35,63.46,63.35,63.44,52800.0,55.4466,55.5429,55.4466,55.5253,52800.0
2013-05-08 15:20:00,63.43,65.26,63.42,63.73,222500.0,55.5166,57.1183,55.5078,55.7792,222500.0
2013-05-08 15:25:00,63.76,63.86,63.64,63.83,35500.0,55.8054,55.893,55.7004,55.8667,35500.0
2013-05-08 15:30:00,63.82,63.93,63.78,63.93,20200.0,55.8579,55.9542,55.8229,55.9542,20200.0
2013-05-08 15:35:00,63.93,63.97,63.85,63.96,12700.0,55.9542,55.9892,55.8842,55.9805,12700.0
2013-05-08 15:40:00,63.97,63.97,63.87,63.89,17900.0,55.9892,55.9892,55.9017,55.9192,17900.0
2013-05-08 15:45:00,63.89,63.9,63.85,63.87,19800.0,55.9192,55.928,55.8842,55.9017,19800.0
2013-05-08 15:50:00,63.87,63.87,63.76,63.78,27200.0,55.9017,55.9017,55.8054,55.8229,27200.0
2013-05-08 15:55:00,63.78,63.86,63.74,63.85,54300.0,55.8229,55.893,55.7879,55.8842,54300.0
2013-05-09 09:30:00,63.84,64.22,63.84,63.98,37700.0,55.8754,56.208,55.8754,55.998,37700.0
2013-05-09 09:35:00,64.03,64.07,63.91,64.01,41500.0,56.0417,56.0768,55.9367,56.0242,41500.0
2013-05-09 09:40:00,64.0,64.07,63.99,64.06,29900.0,56.0155,56.0768,56.0067,56.068,29900.0
2013-05-09 09:45:00,64.04,64.06,64.0,64.02,21500.0,56.0505,56.068,56.0155,56.033,21500.0
2013-05-09 09:50:00,64.03,64.08,63.99,64.01,30400.0,56.0417,56.0855,56.0067,56.0242,30400.0
2013-05-09 09:55:00,64.01,64.06,63.94,64.01,72700.0,56.0242,56.068,55.963,56.0242,72700.0
2013-05-09 10:00:00,64.01,64.06,63.98,64.03,33700.0,56.0242,56.068,55.998,56.0417,33700.0
2013-05-09 10:05:00,64.04,64.05,63.99,64.03,25100.0,56.0505,56.0592,56.0067,56.0417,25100.0
2013-05-09 10:10:00,64.02,64.07,64.0,64.02,18900.0,56.033,56.0768,56.0155,56.033,18900.0
2013-05-09 10:15:00,64.02,64.06,64.0,64.02,17200.0,56.033,56.068,56.0155,56.033,17200.0
2013-05-09 10:20:00,64.02,64.03,64.0,64.0,33500.0,56.033,56.0417,56.0155,56.0155,33500.0
2013-05-09 10:25:00,64.0,64.02,63.99,64.01,69100.0,56.0155,56.033,56.0067,56.0242,69100.0
2013-05-09 10:30:00,64.03,64.05,64.01,64.02,20500.0,56.0417,56.0592,56.0242,56.033,20500.0
2013-05-09 10:35:00,64.01,64.08,63.99,64.04,20700.0,56.0242,56.0855,56.0067,56.0505,20700.0
2013-05-09 10:40:00,64.04,64.05,64.01,64.03,26700.0,56.0505,56.0592,56.0242,56.0417,26700.0
2013-05-09 10:45:00,64.04,64.06,64.02,64.03,11600.0,56.0505,56.068,56.033,56.0417,11600.0
2013-05-09 10:50:00,64.04,64.09,64.01,64.01,13300.0,56.0505,56.0943,56.0242,56.0242,13300.0
2013-05-09 10:55:00,64.03,64.08,64.02,64.06,7300.0,56.0417,56.0855,56.033,56.068,7300.0
2013-05-09 11:00:00,64.05,64.19,64.05,64.08,32300.0,56.0592,56.1818,56.0592,56.0855,32300.0
2013-05-09 11:05:00,64.08,64.15,64.07,64.14,10700.0,56.0855,56.1468,56.0768,56.138,10700.0
2013-05-09 11:10:00,64.15,64.18,64.1,64.12,17100.0,56.1468,56.173,56.103,56.1205,17100.0
2013-05-09 11:15:00,64.12,64.13,64.09,64.12,9600.0,56.1205,56.1293,56.0943,56.1205,9600.0
2013-05-09 11:20:00,64.1,64.1,64.02,64.05,8800.0,56.103,56.103,56.033,56.0592,8800.0
2013-05-09 11:25:00,64.05,64.06,64.0,64.05,8500.0,56.0592,56.068,56.0155,56.0592,8500.0
2013-05-09 11:30:00,64.05,64.06,64.02,64.02,18500.0,56.0592,56.068,56.033,56.033,18500.0
2013-05-09 11:35:00,64.03,64.06,64.02,64.05,14300.0,56.0417,56.068,56.033,56.0592,14300.0
2013-05-09 11:40:00,64.04,64.07,64.01,64.02,20200.0,56.0505,56.0768,56.0242,56.033,20200.0
2013-05-09 11:45:00,64.02,64.07,64.01,64.06,9900.0,56.033,56.0768,56.0242,56.068,9900.0
2013-05-09 11:50:00,64.08,64.09,64.02,64.05,13200.0,56.0855,56.0943,56.033,56.0592,13200.0
2013-05-09 11:55:00,64.05,64.05,64.02,64.03,5400.0,56.0592,56.0592,56.033,56.0417,5400.0
2013-05-09 12:00:00,64.05,64.05,64.03,64.04,10900.0,56.0592,56.0592,56.0417,56.0505,10900.0
2013-05-09 12:05:00,64.04,64.05,64.01,64.03,10200.0,56.0505,56.0592,56.0242,56.0417,10200.0
2013-05-09 12:10:00,64.03,64.03,63.92,63.93,20000.0,56.0417,56.0417,55.9455,55.9542,20000.0
2013-05-09 12:15:00,63.94,64.01,63.92,63.95,13200.0,55.963,56.0242,55.9455,55.9717,13200.0
2013-05-09 12:20:00,63.95,64.0,63.95,63.99,10000.0,55.9717,56.0155,55.9717,56.0067,10000.0
2013-05-09 12:25:00,63.99,64.03,63.98,64.0,44500.0,56.0067,56.0417,55.998,56.0155,44500.0
2013-05-09 12:30:00,64.03,64.09,64.03,64.06,5700.0,56.0417,56.0943,56.0417,56.068,5700.0
2013-05-09 12:35:00,64.06,64.07,64.0,64.01,12500.0,56.068,56.0768,56.0155,56.0242,12500.0
2013-05-09 12:40:00,64.01,64.04,64.0,64.01,30500.0,56.0242,56.0505,56.0155,56.0242,30500.0
2013-05-09 12:45:00,64.01,64.05,64.0,64.02,13000.0,56.0242,56.0592,56.0155,56.033,13000.0
2013-05-09 12:50:00,64.03,64.07,64.02,64.04,7000.0,56.0417,56.0768,56.033,56.0505,7000.0
2013-05-09 12:55:00,64.05,64.12,64.04,64.06,17700.0,56.0592,56.1205,56.0505,56.068,17700.0
2013-05-09 13:00:00,64.08,64.12,64.05,64.11,19200.0,56.0855,56.1205,56.0592,56.1118,19200.0
2013-05-09 13:05:00,64.09,64.12,64.04,64.07,11400.0,56.0943,56.1205,56.0505,56.0768,11400.0
2013-05-09 13:10:00,64.06,64.08,64.04,64.06,11700.0,56.068,56.0855,56.0505,56.068,11700.0
2013-05-09 13:15:00,64.06,64.07,64.0,64.03,14000.0,56.068,56.0768,56.0155,56.0417,14000.0
2013-05-09 13:20:00,64.05,64.1,64.03,64.07,10000.0,56.0592,56.103,56.0417,56.0768,10000.0
2013-05-09 13:25:00,64.09,64.13,64.06,64.07,20600.0,56.0943,56.1293,56.068,56.0768,20600.0
2013-05-09 13:30:00,64.08,64.11,64.04,64.08,26200.0,56.0855,56.1118,56.0505,56.0855,26200.0
2013-05-09 13:35:00,64.07,64.14,64.07,64.1,11300.0,56.0768,56.138,56.0768,56.103,11300.0
2013-05-09 13:40:00,64.11,64.15,64.05,64.1,17000.0,56.1118,56.1468,56.0592,56.103,17000.0
2013-05-09 13:45:00,64.1,64.26,64.09,64.25,15800.0,56.103,56.243,56.0943,56.2343,15800.0
2013-05-09 13:50:00,64.27,64.32,64.24,64.3,7100.0,56.2518,56.2956,56.2255,56.2781,7100.0
2013-05-09 13:55:00,64.31,64.36,64.26,64.33,10700.0,56.2868,56.3306,56.243,56.3043,10700.0
2013-05-09 14:00:00,64.34,64.34,64.16,64.16,17000.0,56.3131,56.3131,56.1555,56.1555,17000.0
2013-05-09 14:05:00,64.17,64.27,64.17,64.18,14200.0,56.1643,56.2518,56.1643,56.173,14200.0
2013-05-09 14:10:00,64.19,64.27,64.17,64.23,8600.0,56.1818,56.2518,56.1643,56.2168,8600.0
2013-05-09 14:15:00,64.23,64.26,64.1,64.18,34800.0,56.2168,56.243,56.103,56.173,34800.0
2013-05-09 14:20:00,64.18,64.23,64.13,64.13,8400.0,56.173,56.2168,56.1293,56.1293,8400.0
2013-05-09 14:25:00,64.14,64.14,64.05,64.07,43400.0,56.138,56.138,56.0592,56.0768,43400.0
2013-05-09 14:30:00,64.1,64.22,64.09,64.15,26400.0,56.103,56.208,56.0943,56.1468,26400.0
2013-05-09 14:35:00,64.16,64.16,64.05,64.09,19700.0,56.1555,56.1555,56.0592,56.0943,19700.0
2013-05-09 14:40:00,64.09,64.09,64.05,64.08,23900.0,56.0943,56.0943,56.0592,56.0855,23900.0
2013-05-09 14:45:00,64.09,64.1,64.05,64.08,11800.0,56.0943,56.103,56.0592,56.0855,11800.0
2013-05-09 14:50:00,64.09,64.11,64.02,64.06,21600.0,56.0943,56.1118,56.033,56.068,21600.0
2013-05-09 14:55:00,64.05,64.06,63.9,64.06,39000.0,56.0592,56.068,55.928,56.068,39000.0
2013-05-09 15:00:00,64.05,64.08,63.98,64.02,45600.0,56.0592,56.0855,55.998,56.033,45600.0
2013-05-09 15:05:00,64.02,64.11,64.01,64.03,16900.0,56.033,56.1118,56.0242,56.0417,16900.0
2013-05-09 15:10:00,64.05,64.08,64.02,64.05,27400.0,56.0592,56.0855,56.033,56.0592,27400.0
2013-05-09 15:15:00,64.04,64.19,64.04,64.18,32100.0,56.0505,56.1818,56.0505,56.173,32100.0
2013-05-09 15:20:00,64.17,64.25,64.14,64.18,20200.0,56.1643,56.2343,56.138,56.173,20200.0
2013-05-09 15:25:00,64.18,64.18,64.11,64.14,21000.0,56.173,56.173,56.1118,56.138,21000.0
2013-05-09 15:30:00,64.15,64.2,64.13,64.15,17800.0,56.1468,56.1905,56.1293,56.1468,17800.0
2013-05-09 15:35:00,64.15,64.22,64.11,64.11,24000.0,56.1468,56.208,56.1118,56.1118,24000.0
2013-05-09 15:40:00,64.13,64.14,64.09,64.1,31000.0,56.1293,56.138,56.0943,56.103,31000.0
2013-05-09 15:45:00,64.11,64.16,64.07,64.16,50700.0,56.1118,56.1555,56.0768,56.1555,50700.0
2013-05-09 15:50:00,64.17,64.17,64.08,64.11,83400.0,56.1643,56.1643,56.0855,56.1118,83400.0
2013-05-09 15:55:00,64.12,64.17,64.08,64.16,65600.0,56.1205,56.1643,56.0855,56.1555,65600.0
2013-05-10 09:30:00,64.18,64.4,64.18,64.34,22800.0,56.173,56.3656,56.173,56.3131,22800.0
2013-05-10 09:35:00,64.32,64.49,64.32,64.45,14400.0,56.2956,56.4444,56.2956,56.4093,14400.0
2013-05-10 09:40:00,64.45,64.49,64.36,64.39,12900.0,56.4093,56.4444,56.3306,56.3568,12900.0
2013-05-10 09:45:00,64.41,64.53,64.34,64.53,17400.0,56.3743,56.4794,56.3131,56.4794,17400.0
2013-05-10 09:50:00,64.51,64.7,64.49,64.7,14900.0,56.4619,56.6282,56.4444,56.6282,14900.0
2013-05-10 09:55:00,64.7,64.82,64.53,64.55,18300.0,56.6282,56.7332,56.4794,56.4969,18300.0
2013-05-10 10:00:00,64.57,64.69,64.46,64.64,36600.0,56.5144,56.6194,56.4181,56.5756,36600.0
2013-05-10 10:05:00,64.63,64.63,64.44,64.49,18500.0,56.5669,56.5669,56.4006,56.4444,18500.0
2013-05-10 10:10:00,64.51,64.71,64.49,64.69,14000.0,56.4619,56.6369,56.4444,56.6194,14000.0
2013-05-10 10:15:00,64.71,64.76,64.65,64.73,25700.0,56.6369,56.6807,56.5844,56.6544,25700.0
2013-05-10 10:20:00,64.7,64.76,64.67,64.76,17700.0,56.6282,56.6807,56.6019,56.6807,17700.0
2013-05-10 10:25:00,64.77,64.78,64.68,64.68,11000.0,56.6894,56.6982,56.6106,56.6106,11000.0
2013-05-10 10:30:00,64.61,64.62,64.47,64.49,13300.0,56.5494,56.5581,56.4268,56.4444,13300.0
2013-05-10 10:35:00,64.48,64.55,64.47,64.54,16400.0,56.4356,56.4969,56.4268,56.4881,16400.0
2013-05-10 10:40:00,64.55,64.61,64.52,64.6,11000.0,56.4969,56.5494,56.4706,56.5406,11000.0
2013-05-10 10:45:00,64.65,64.65,64.53,64.59,7500.0,56.5844,56.5844,56.4794,56.5319,7500.0
2013-05-10 10:50:00,64.63,64.63,64.55,64.58,4400.0,56.5669,56.5669,56.4969,56.5231,4400.0
2013-05-10 10:55:00,64.59,64.67,64.57,64.59,8900.0,56.5319,56.6019,56.5144,56.5319,8900.0
2013-05-10 11:00:00,64.59,64.63,64.53,64.55,19300.0,56.5319,56.5669,56.4794,56.4969,19300.0
2013-05-10 11:05:00,64.55,64.67,64.53,64.66,25000.0,56.4969,56.6019,56.4794,56.5931,25000.0
2013-05-10 11:10:00,64.67,64.75,64.55,64.65,25700.0,56.6019,56.6719,56.4969,56.5844,25700.0
2013-05-10 11:15:00,64.65,64.76,64.64,64.76,30000.0,56.5844,56.6807,56.5756,56.6807,30000.0
2013-05-10 11:20:00,64.76,64.88,64.73,64.84,15300.0,56.6807,56.7857,56.6544,56.7507,15300.0
2013-05-10 11:25:00,64.82,64.99,64.8,64.96,11500.0,56.7332,56.882,56.7157,56.8557,11500.0
2013-05-10 11:30:00,64.96,64.98,64.92,64.98,13700.0,56.8557,56.8732,56.8207,56.8732,13700.0
2013-05-10 11:35:00,64.98,65.09,64.96,65.03,34200.0,56.8732,56.9695,56.8557,56.917,34200.0
2013-05-10 11:40:00,65.0,65.01,64.93,65.0,10900.0,56.8907,56.8995,56.8295,56.8907,10900.0
2013-05-10 11:45:00,65.01,65.05,64.95,65.0,7700.0,56.8995,56.9345,56.847,56.8907,7700.0
2013-05-10 11:50:00,65.0,65.02,64.92,65.0,11000.0,56.8907,56.9082,56.8207,56.8907,11000.0
2013-05-10 11:55:00,65.0,65.05,64.97,65.0,8700.0,56.8907,56.9345,56.8645,56.8907,8700.0
2013-05-10 12:00:00,64.99,65.07,64.96,65.0,14000.0,56.882,56.952,56.8557,56.8907,14000.0
2013-05-10 12:05:00,65.0,65.05,64.95,65.02,23800.0,56.8907,56.9345,56.847,56.9082,23800.0
2013-05-10 12:10:00,65.01,65.07,65.0,65.04,67600.0,56.8995,56.952,56.8907,56.9257,67600.0
2013-05-10 12:15:00,65.04,65.08,64.99,65.0,24000.0,56.9257,56.9607,56.882,56.8907,24000.0
2013-05-10 12:20:00,65.0,65.04,64.99,65.0,10500.0,56.8907,56.9257,56.882,56.8907,10500.0
2013-05-10 12:25:00,65.0,65.06,64.96,65.03,31800.0,56.8907,56.9432,56.8557,56.917,31800.0
2013-05-10 12:30:00,65.03,65.14,65.03,65.14,32600.0,56.917,57.0133,56.917,57.0133,32600.0
2013-05-10 12:35:00,65.14,65.21,65.12,65.18,7900.0,57.0133,57.0745,56.9958,57.0483,7900.0
2013-05-10 12:40:00,65.19,65.23,65.15,65.17,11700.0,57.057,57.092,57.022,57.0395,11700.0
2013-05-10 12:45:00,65.16,65.16,65.08,65.09,6500.0,57.0308,57.0308,56.9607,56.9695,6500.0
2013-05-10 12:50:00,65.07,65.14,65.02,65.08,6400.0,56.952,57.0133,56.9082,56.9607,6400.0
2013-05-10 12:55:00,65.1,65.13,65.0,65.02,7200.0,56.9783,57.0045,56.8907,56.9082,7200.0
2013-05-10 13:00:00,65.04,65.06,65.0,65.03,8100.0,56.9257,56.9432,56.8907,56.917,8100.0
2013-05-10 13:05:00,65.03,65.06,65.0,65.06,7900.0,56.917,56.9432,56.8907,56.9432,7900.0
2013-05-10 13:10:00,65.05,65.07,64.99,65.04,16000.0,56.9345,56.952,56.882,56.9257,16000.0
2013-05-10 13:15:00,65.03,65.1,65.01,65.06,37400.0,56.917,56.9783,56.8995,56.9432,37400.0
2013-05-10 13:20:00,65.07,65.13,65.07,65.12,4800.0,56.952,57.0045,56.952,56.9958,4800.0
2013-05-10 13:25:00,65.11,65.15,65.08,65.14,5900.0,56.987,57.022,56.9607,57.0133,5900.0
2013-05-10 13:30:00,65.12,65.13,65.08,65.13,8400.0,56.9958,57.0045,56.9607,57.0045,8400.0
2013-05-10 13:35:00,65.12,65.14,65.09,65.13,9300.0,56.9958,57.0133,56.9695,57.0045,9300.0
2013-05-10 13:40:00,65.13,65.18,65.09,65.11,12500.0,57.0045,57.0483,56.9695,56.987,12500.0
2013-05-10 13:45:00,65.12,65.17,65.08,65.11,27800.0,56.9958,57.0395,56.9607,56.987,27800.0
2013-05-10 13:50:00,65.12,65.13,65.1,65.12,8500.0,56.9958,57.0045,56.9783,56.9958,8500.0
2013-05-10 13:55:00,65.11,65.13,65.09,65.11,10100.0,56.987,57.0045,56.9695,56.987,10100.0
2013-05-10 14:00:00,65.1,65.15,65.09,65.11,14800.0,56.9783,57.022,56.9695,56.987,14800.0
2013-05-10 14:05:00,65.11,65.19,65.1,65.19,10300.0,56.987,57.057,56.9783,57.057,10300.0
2013-05-10 14:10:00,65.2,65.22,65.2,65.2,4100.0,57.0658,57.0833,57.0658,57.0658,4100.0
2013-05-10 14:15:00,65.2,65.23,65.19,65.22,10300.0,57.0658,57.092,57.057,57.0833,10300.0
2013-05-10 14:20:00,65.21,65.23,65.2,65.21,4500.0,57.0745,57.092,57.0658,57.0745,4500.0
2013-05-10 14:25:00,65.2,65.28,65.2,65.25,7600.0,57.0658,57.1358,57.0658,57.1095,7600.0
2013-05-10 14:30:00,65.24,65.28,65.22,65.23,8600.0,57.1008,57.1358,57.0833,57.092,8600.0
2013-05-10 14:35:00,65.23,65.24,65.2,65.21,13300.0,57.092,57.1008,57.0658,57.0745,13300.0
2013-05-10 14:40:00,65.2,65.21,65.19,65.2,13400.0,57.0658,57.0745,57.057,57.0658,13400.0
2013-05-10 14:45:00,65.21,65.21,65.2,65.2,11200.0,57.0745,57.0745,57.0658,57.0658,11200.0
2013-05-10 14:50:00,65.21,65.25,65.2,65.25,8100.0,57.0745,57.1095,57.0658,57.1095,8100.0
2013-05-10 14:55:00,65.24,65.24,65.2,65.21,13800.0,57.1008,57.1008,57.0658,57.0745,13800.0
2013-05-10 15:00:00,65.21,65.25,65.2,65.25,22100.0,57.0745,57.1095,57.0658,57.1095,22100.0
2013-05-10 15:05:00,65.23,65.24,65.2,65.24,15000.0,57.092,57.1008,57.0658,57.1008,15000.0
2013-05-10 15:10:00,65.23,65.24,65.2,65.22,11400.0,57.092,57.1008,57.0658,57.0833,11400.0
2013-05-10 15:15:00,65.2,65.22,65.19,65.2,19100.0,57.0658,57.0833,57.057,57.0658,19100.0
2013-05-10 15:20:00,65.2,65.22,65.18,65.2,19700.0,57.0658,57.0833,57.0483,57.0658,19700.0
2013-05-10 15:25:00,65.21,65.24,65.2,65.23,19500.0,57.0745,57.1008,57.0658,57.092,19500.0
2013-05-10 15:30:00,65.23,65.25,65.22,65.23,16900.0,57.092,57.1095,57.0833,57.092,16900.0
2013-05-10 15:35:00,65.23,65.23,65.2,65.2,12900.0,57.092,57.092,57.0658,57.0658,12900.0
2013-05-10 15:40:00,65.2,65.25,65.19,65.23,15500.0,57.0658,57.1095,57.057,57.092,15500.0
2013-05-10 15:45:00,65.23,65.3,65.23,65.28,15100.0,57.092,57.1533,57.092,57.1358,15100.0
2013-05-10 15:50:00,65.29,65.39,65.27,65.37,43800.0,57.1445,57.2321,57.127,57.2146,43800.0
2013-05-10 15:55:00,65.38,65.4,65.34,65.38,50600.0,57.2233,57.2408,57.1883,57.2233,50600.0
2013-05-13 09:30:00,65.18,65.43,64.7,64.79,55400.0,57.0483,57.2671,56.6282,56.7069,55400.0
2013-05-13 09:35:00,64.79,64.86,64.59,64.6,41900.0,56.7069,56.7682,56.5319,56.5406,41900.0
2013-05-13 09:40:00,64.67,64.73,64.47,64.47,32000.0,56.6019,56.6544,56.4268,56.4268,32000.0
2013-05-13 09:45:00,64.48,64.58,64.21,64.39,47000.0,56.4356,56.5231,56.1993,56.3568,47000.0
2013-05-13 09:50:00,64.39,64.55,64.29,64.48,10800.0,56.3568,56.4969,56.2693,56.4356,10800.0
2013-05-13 09:55:00,64.51,64.78,64.47,64.78,31900.0,56.4619,56.6982,56.4268,56.6982,31900.0
2013-05-13 10:00:00,64.75,65.01,64.73,65.0,9700.0,56.6719,56.8995,56.6544,56.8907,9700.0
2013-05-13 10:05:00,65.01,65.25,65.01,65.25,3000.0,56.8995,57.1095,56.8995,57.1095,3000.0
2013-05-13 10:10:00,65.25,65.42,65.21,65.4,6700.0,57.1095,57.2583,57.0745,57.2408,6700.0
2013-05-13 10:15:00,65.4,65.56,65.38,65.55,15200.0,57.2408,57.3809,57.2233,57.3721,15200.0
2013-05-13 10:20:00,65.55,65.58,65.45,65.45,15600.0,57.3721,57.3984,57.2846,57.2846,15600.0
2013-05-13 10:25:00,65.43,65.63,65.42,65.53,9800.0,57.2671,57.4421,57.2583,57.3546,9800.0
2013-05-13 10:30:00,65.53,65.55,65.46,65.54,4300.0,57.3546,57.3721,57.2933,57.3634,4300.0
2013-05-13 10:35:00,65.56,65.56,65.48,65.55,9300.0,57.3809,57.3809,57.3108,57.3721,9300.0
2013-05-13 10:40:00,65.53,65.54,65.41,65.43,17800.0,57.3546,57.3634,57.2496,57.2671,17800.0
2013-05-13 10:45:00,65.41,65.45,65.25,65.25,21300.0,57.2496,57.2846,57.1095,57.1095,21300.0
2013-05-13 10:50:00,65.24,65.27,65.15,65.2,8800.0,57.1008,57.127,57.022,57.0658,8800.0
2013-05-13 10:55:00,65.2,65.2,65.09,65.13,3900.0,57.0658,57.0658,56.9695,57.0045,3900.0
2013-05-13 11:00:00,65.1,65.14,65.03,65.05,17100.0,56.9783,57.0133,56.917,56.9345,17100.0
2013-05-13 11:05:00,65.05,65.11,65.05,65.11,2800.0,56.9345,56.987,56.9345,56.987,2800.0
2013-05-13 11:10:00,65.11,65.15,65.08,65.11,30700.0,56.987,57.022,56.9607,56.987,30700.0
2013-05-13 11:15:00,65.12,65.19,65.09,65.14,62100.0,56.9958,57.057,56.9695,57.0133,62100.0
2013-05-13 11:20:00,65.11,65.23,65.09,65.2,14300.0,56.987,57.092,56.9695,57.0658,14300.0
2013-05-13 11:25:00,65.17,65.24,65.14,65.21,10000.0,57.0395,57.1008,57.0133,57.0745,10000.0
2013-05-13 11:30:00,65.23,65.32,65.18,65.3,21200.0,57.092,57.1708,57.0483,57.1533,21200.0
2013-05-13 11:35:00,65.31,65.4,65.29,65.4,9100.0,57.1621,57.2408,57.1445,57.2408,9100.0
2013-05-13 11:40:00,65.38,65.41,65.31,65.35,12200.0,57.2233,57.2496,57.1621,57.1971,12200.0
2013-05-13 11:45:00,65.36,65.39,65.31,65.37,18000.0,57.2058,57.2321,57.1621,57.2146,18000.0
2013-05-13 11:50:00,65.33,65.35,65.3,65.31,3700.0,57.1796,57.1971,57.1533,57.1621,3700.0
2013-05-13 11:55:00,65.33,65.33,65.27,65.29,7300.0,57.1796,57.1796,57.127,57.1445,7300.0
2013-05-13 12:00:00,65.28,65.29,65.2,65.24,34300.0,57.1358,57.1445,57.0658,57.1008,34300.0
2013-05-13 12:05:00,65.23,65.23,65.12,65.16,10600.0,57.092,57.092,56.9958,57.0308,10600.0
2013-05-13 12:10:00,65.17,65.17,65.07,65.07,3900.0,57.0395,57.0395,56.952,56.952,3900.0
2013-05-13 12:15:00,65.08,65.16,65.08,65.16,4500.0,56.9607,57.0308,56.9607,57.0308,4500.0
2013-05-13 12:20:00,65.18,65.25,65.17,65.25,14900.0,57.0483,57.1095,57.0395,57.1095,14900.0
2013-05-13 12:25:00,65.25,65.28,65.24,65.28,7900.0,57.1095,57.1358,57.1008,57.1358,7900.0
2013-05-13 12:30:00,65.29,65.32,65.25,65.25,10200.0,57.1445,57.1708,57.1095,57.1095,10200.0
2013-05-13 12:35:00,65.25,65.29,65.24,65.25,11500.0,57.1095,57.1445,57.1008,57.1095,11500.0
2013-05-13 12:40:00,65.26,65.27,65.24,65.27,10200.0,57.1183,57.127,57.1008,57.127,10200.0
2013-05-13 12:45:00,65.27,65.3,65.25,65.27,16100.0,57.127,57.1533,57.1095,57.127,16100.0
2013-05-13 12:50:00,65.28,65.28,65.25,65.28,13100.0,57.1358,57.1358,57.1095,57.1358,13100.0
2013-05-13 12:55:00,65.26,65.29,65.25,65.27,4500.0,57.1183,57.1445,57.1095,57.127,4500.0
2013-05-13 13:00:00,65.29,65.32,65.29,65.3,4900.0,57.1445,57.1708,57.1445,57.1533,4900.0
2013-05-13 13:05:00,65.31,65.32,65.28,65.31,5300.0,57.1621,57.1708,57.1358,57.1621,5300.0
2013-05-13 13:10:00,65.3,65.34,65.3,65.32,9800.0,57.1533,57.1883,57.1533,57.1708,9800.0
2013-05-13 13:15:00,65.31,65.35,65.3,65.35,4800.0,57.1621,57.1971,57.1533,57.1971,4800.0
2013-05-13 13:20:00,65.37,65.38,65.3,65.3,4100.0,57.2146,57.2233,57.1533,57.1533,4100.0
2013-05-13 13:25:00,65.3,65.3,65.27,65.3,4200.0,57.1533,57.1533,57.127,57.1533,4200.0
2013-05-13 13:30:00,65.27,65.28,65.25,65.26,19900.0,57.127,57.1358,57.1095,57.1183,19900.0
2013-05-13 13:35:00,65.25,65.29,65.2,65.25,32600.0,57.1095,57.1445,57.0658,57.1095,32600.0
2013-05-13 13:40:00,65.26,65.26,65.24,65.25,23900.0,57.1183,57.1183,57.1008,57.1095,23900.0
2013-05-13 13:45:00,65.24,65.3,65.24,65.25,8400.0,57.1008,57.1533,57.1008,57.1095,8400.0
2013-05-13 13:50:00,65.25,65.26,65.24,65.24,11500.0,57.1095,57.1183,57.1008,57.1008,11500.0
2013-05-13 13:55:00,65.25,65.26,65.24,65.25,19700.0,57.1095,57.1183,57.1008,57.1095,19700.0
2013-05-13 14:00:00,65.25,65.29,65.24,65.24,13300.0,57.1095,57.1445,57.1008,57.1008,13300.0
2013-05-13 14:05:00,65.25,65.27,65.24,65.27,9700.0,57.1095,57.127,57.1008,57.127,9700.0
2013-05-13 14:10:00,65.27,65.27,65.22,65.24,17300.0,57.127,57.127,57.0833,57.1008,17300.0
2013-05-13 14:15:00,65.25,65.26,65.23,65.24,26500.0,57.1095,57.1183,57.092,57.1008,26500.0
2013-05-13 14:20:00,65.24,65.27,65.23,65.27,10200.0,57.1008,57.127,57.092,57.127,10200.0
2013-05-13 14:25:00,65.25,65.25,65.23,65.24,15900.0,57.1095,57.1095,57.092,57.1008,15900.0
2013-05-13 14:30:00,65.24,65.27,65.24,65.26,8700.0,57.1008,57.127,57.1008,57.1183,8700.0
2013-05-13 14:35:00,65.26,65.26,65.24,65.25,11900.0,57.1183,57.1183,57.1008,57.1095,11900.0
2013-05-13 14:40:00,65.25,65.26,65.24,65.26,10700.0,57.1095,57.1183,57.1008,57.1183,10700.0
2013-05-13 14:45:00,65.26,65.28,65.24,65.27,12100.0,57.1183,57.1358,57.1008,57.127,12100.0
2013-05-13 14:50:00,65.26,65.26,65.23,65.26,7500.0,57.1183,57.1183,57.092,57.1183,7500.0
2013-05-13 14:55:00,65.26,65.29,65.26,65.27,6400.0,57.1183,57.1445,57.1183,57.127,6400.0
2013-05-13 15:00:00,65.29,65.29,65.24,65.25,6600.0,57.1445,57.1445,57.1008,57.1095,6600.0
2013-05-13 15:05:00,65.25,65.26,65.2,65.23,16400.0,57.1095,57.1183,57.0658,57.092,16400.0
2013-05-13 15:10:00,65.22,65.22,65.09,65.1,20300.0,57.0833,57.0833,56.9695,56.9783,20300.0
2013-05-13 15:15:00,65.1,65.2,65.09,65.2,15600.0,56.9783,57.0658,56.9695,57.0658,15600.0
2013-05-13 15:20:00,65.2,65.2,65.1,65.11,14200.0,57.0658,57.0658,56.9783,56.987,14200.0
2013-05-13 15:25:00,65.11,65.12,65.1,65.11,11100.0,56.987,56.9958,56.9783,56.987,11100.0
2013-05-13 15:30:00,65.1,65.17,65.1,65.16,174500.0,56.9783,57.0395,56.9783,57.0308,174500.0
2013-05-13 15:35:00,65.16,65.21,65.14,65.18,14900.0,57.0308,57.0745,57.0133,57.0483,14900.0
2013-05-13 15:40:00,65.17,65.18,65.13,65.14,8300.0,57.0395,57.0483,57.0045,57.0133,8300.0
2013-05-13 15:45:00,65.13,65.15,65.1,65.12,11200.0,57.0045,57.022,56.9783,56.9958,11200.0
2013-05-13 15:50:00,65.11,65.13,65.1,65.1,31300.0,56.987,57.0045,56.9783,56.9783,31300.0
2013-05-13 15:55:00,65.11,65.13,65.09,65.09,251000.0,56.987,57.0045,56.9695,56.9695,251000.0
2013-05-14 09:30:00,65.19,65.53,65.19,65.4,28200.0,57.057,57.3546,57.057,57.2408,28200.0
2013-05-14 09:35:00,65.44,65.7,65.42,65.7,16500.0,57.2758,57.5034,57.2583,57.5034,16500.0
2013-05-14 09:40:00,65.69,65.76,65.68,65.73,12400.0,57.4946,57.5559,57.4859,57.5297,12400.0
2013-05-14 09:45:00,65.73,65.81,65.65,65.67,12200.0,57.5297,57.5997,57.4596,57.4771,12200.0
2013-05-14 09:50:00,65.71,65.75,65.66,65.66,6100.0,57.5121,57.5472,57.4684,57.4684,6100.0
2013-05-14 09:55:00,65.66,65.72,65.58,65.69,11900.0,57.4684,57.5209,57.3984,57.4946,11900.0
2013-05-14 10:00:00,65.68,65.8,65.68,65.79,8300.0,57.4859,57.5909,57.4859,57.5822,8300.0
2013-05-14 10:05:00,65.78,65.8,65.75,65.77,4600.0,57.5734,57.5909,57.5472,57.5647,4600.0
2013-05-14 10:10:00,65.81,65.88,65.76,65.88,8900.0,57.5997,57.6609,57.5559,57.6609,8900.0
2013-05-14 10:15:00,65.86,65.94,65.84,65.88,10400.0,57.6434,57.7135,57.6259,57.6609,10400.0
2013-05-14 10:20:00,65.88,65.95,65.86,65.95,10800.0,57.6609,57.7222,57.6434,57.7222,10800.0
2013-05-14 10:25:00,65.95,66.32,65.94,66.3,32000.0,57.7222,58.046,57.7135,58.0285,32000.0
2013-05-14 10:30:00,66.3,66.4,66.24,66.32,37400.0,58.0285,58.1161,57.976,58.046,37400.0
2013-05-14 10:35:00,66.33,66.46,66.3,66.46,11900.0,58.0548,58.1686,58.0285,58.1686,11900.0
2013-05-14 10:40:00,66.46,66.56,66.38,66.38,41100.0,58.1686,58.2561,58.0986,58.0986,41100.0
2013-05-14 10:45:00,66.41,66.53,66.35,66.35,35100.0,58.1248,58.2298,58.0723,58.0723,35100.0
2013-05-14 10:50:00,66.35,66.35,66.12,66.2,13900.0,58.0723,58.0723,57.871,57.941,13900.0
2013-05-14 10:55:00,66.17,66.31,66.15,66.31,14500.0,57.9148,58.0373,57.8973,58.0373,14500.0
2013-05-14 11:00:00,66.31,66.5,66.31,66.5,12800.0,58.0373,58.2036,58.0373,58.2036,12800.0
2013-05-14 11:05:00,66.5,66.56,66.48,66.53,30200.0,58.2036,58.2561,58.1861,58.2298,30200.0
2013-05-14 11:10:00,66.54,66.54,66.27,66.28,23100.0,58.2386,58.2386,58.0023,58.011,23100.0
2013-05-14 11:15:00,66.29,66.35,66.29,66.35,7300.0,58.0198,58.0723,58.0198,58.0723,7300.0
2013-05-14 11:20:00,66.35,66.42,66.25,66.38,13900.0,58.0723,58.1336,57.9848,58.0986,13900.0
2013-05-14 11:25:00,66.39,66.41,66.35,66.4,11100.0,58.1073,58.1248,58.0723,58.1161,11100.0
2013-05-14 11:30:00,66.4,66.4,66.32,66.35,6800.0,58.1161,58.1161,58.046,58.0723,6800.0
2013-05-14 11:35:00,66.33,66.33,66.22,66.32,6200.0,58.0548,58.0548,57.9585,58.046,6200.0
2013-05-14 11:40:00,66.29,66.31,66.21,66.24,6500.0,58.0198,58.0373,57.9498,57.976,6500.0
2013-05-14 11:45:00,66.24,66.29,66.19,66.22,11200.0,57.976,58.0198,57.9323,57.9585,11200.0
2013-05-14 11:50:00,66.18,66.18,66.03,66.04,15200.0,57.9235,57.9235,57.7922,57.801,15200.0
2013-05-14 11:55:00,66.03,66.13,66.03,66.13,5500.0,57.7922,57.8798,57.7922,57.8798,5500.0
2013-05-14 12:00:00,66.13,66.16,66.09,66.16,23900.0,57.8798,57.906,57.8447,57.906,23900.0
2013-05-14 12:05:00,66.15,66.19,66.13,66.18,57800.0,57.8973,57.9323,57.8798,57.9235,57800.0
2013-05-14 12:10:00,66.19,66.35,66.19,66.35,4500.0,57.9323,58.0723,57.9323,58.0723,4500.0
2013-05-14 12:15:00,66.33,66.4,66.33,66.38,8300.0,58.0548,58.1161,58.0548,58.0986,8300.0
2013-05-14 12:20:00,66.37,66.4,66.34,66.36,3900.0,58.0898,58.1161,58.0636,58.0811,3900.0
2013-05-14 12:25:00,66.34,66.34,66.22,66.27,5900.0,58.0636,58.0636,57.9585,58.0023,5900.0
2013-05-14 12:30:00,66.27,66.3,66.25,66.27,5300.0,58.0023,58.0285,57.9848,58.0023,5300.0
2013-05-14 12:35:00,66.27,66.38,66.26,66.34,4700.0,58.0023,58.0986,57.9935,58.0636,4700.0
2013-05-14 12:40:00,66.35,66.37,66.31,66.32,4600.0,58.0723,58.0898,58.0373,58.046,4600.0
2013-05-14 12:45:00,66.32,66.34,66.27,66.28,11500.0,58.046,58.0636,58.0023,58.011,11500.0
2013-05-14 12:50:00,66.27,66.28,66.16,66.18,9500.0,58.0023,58.011,57.906,57.9235,9500.0
2013-05-14 12:55:00,66.17,66.18,66.15,66.18,4600.0,57.9148,57.9235,57.8973,57.9235,4600.0
2013-05-14 13:00:00,66.19,66.25,66.17,66.19,7900.0,57.9323,57.9848,57.9148,57.9323,7900.0
2013-05-14 13:05:00,66.17,66.21,66.16,66.18,6900.0,57.9148,57.9498,57.906,57.9235,6900.0
2013-05-14 13:10:00,66.19,66.19,66.14,66.15,8300.0,57.9323,57.9323,57.8885,57.8973,8300.0
2013-05-14 13:15:00,66.15,66.27,66.15,66.2,10200.0,57.8973,58.0023,57.8973,57.941,10200.0
2013-05-14 13:20:00,66.18,66.18,66.11,66.15,18500.0,57.9235,57.9235,57.8622,57.8973,18500.0
2013-05-14 13:25:00,66.15,66.26,66.14,66.24,13400.0,57.8973,57.9935,57.8885,57.976,13400.0
2013-05-14 13:30:00,66.24,66.35,66.24,66.35,5600.0,57.976,58.0723,57.976,58.0723,5600.0
2013-05-14 13:35:00,66.32,66.39,66.27,66.27,9300.0,58.046,58.1073,58.0023,58.0023,9300.0
2013-05-14 13:40:00,66.26,66.29,66.25,66.28,13400.0,57.9935,58.0198,57.9848,58.011,13400.0
2013-05-14 13:45:00,66.28,66.34,66.28,66.32,22000.0,58.011,58.0636,58.011,58.046,22000.0
2013-05-14 13:50:00,66.32,66.36,66.27,66.32,15800.0,58.046,58.0811,58.0023,58.046,15800.0
2013-05-14 13:55:00,66.32,66.32,66.23,66.27,5700.0,58.046,58.046,57.9673,58.0023,5700.0
2013-05-14 14:00:00,66.27,66.29,66.23,66.27,7800.0,58.0023,58.0198,57.9673,58.0023,7800.0
2013-05-14 14:05:00,66.25,66.31,66.25,66.3,10500.0,57.9848,58.0373,57.9848,58.0285,10500.0
2013-05-14 14:10:00,66.29,66.32,66.26,66.26,8800.0,58.0198,58.046,57.9935,57.9935,8800.0
2013-05-14 14:15:00,66.27,66.28,66.21,66.28,8200.0,58.0023,58.011,57.9498,58.011,8200.0
2013-05-14 14:20:00,66.26,66.28,66.23,66.25,9400.0,57.9935,58.011,57.9673,57.9848,9400.0
2013-05-14 14:25:00,66.26,66.36,66.26,66.3,11600.0,57.9935,58.0811,57.9935,58.0285,11600.0
2013-05-14 14:30:00,66.31,66.32,66.25,66.28,17100.0,58.0373,58.046,57.9848,58.011,17100.0
2013-05-14 14:35:00,66.3,66.4,66.29,66.4,23600.0,58.0285,58.1161,58.0198,58.1161,23600.0
2013-05-14 14:40:00,66.41,66.48,66.41,66.46,7100.0,58.1248,58.1861,58.1248,58.1686,7100.0
2013-05-14 14:45:00,66.45,66.48,66.43,66.47,7600.0,58.1598,58.1861,58.1423,58.1773,7600.0
2013-05-14 14:50:00,66.48,66.49,66.4,66.47,10000.0,58.1861,58.1948,58.1161,58.1773,10000.0
2013-05-14 14:55:00,66.47,66.49,66.44,66.45,11200.0,58.1773,58.1948,58.1511,58.1598,11200.0
2013-05-14 15:00:00,66.46,66.59,66.46,66.59,14300.0,58.1686,58.2824,58.1686,58.2824,14300.0
2013-05-14 15:05:00,66.58,66.65,66.58,66.64,21500.0,58.2736,58.3349,58.2736,58.3261,21500.0
2013-05-14 15:10:00,66.63,66.66,66.57,66.65,24700.0,58.3174,58.3436,58.2649,58.3349,24700.0
2013-05-14 15:15:00,66.63,66.7,66.59,66.6,44400.0,58.3174,58.3786,58.2824,58.2911,44400.0
2013-05-14 15:20:00,66.59,66.63,66.54,66.58,16600.0,58.2824,58.3174,58.2386,58.2736,16600.0
2013-05-14 15:25:00,66.59,66.59,66.5,66.52,12300.0,58.2824,58.2824,58.2036,58.2211,12300.0
2013-05-14 15:30:00,66.53,66.62,66.53,66.6,23400.0,58.2298,58.3086,58.2298,58.2911,23400.0
2013-05-14 15:35:00,66.61,66.61,66.56,66.6,24900.0,58.2999,58.2999,58.2561,58.2911,24900.0
2013-05-14 15:40:00,66.59,66.6,66.56,66.59,16800.0,58.2824,58.2911,58.2561,58.2824,16800.0
2013-05-14 15:45:00,66.58,66.69,66.54,66.69,26700.0,58.2736,58.3699,58.2386,58.3699,26700.0
2013-05-14 15:50:00,66.67,66.69,66.59,66.64,85700.0,58.3524,58.3699,58.2824,58.3261,85700.0
2013-05-14 15:55:00,66.63,66.69,66.62,66.69,87600.0,58.3174,58.3699,58.3086,58.3699,87600.0
2013-05-15 09:30:00,66.36,66.68,66.24,66.44,18000.0,58.0811,58.3611,57.976,58.1511,18000.0
2013-05-15 09:35:00,66.39,66.71,66.36,66.58,7000.0,58.1073,58.3874,58.0811,58.2736,7000.0
2013-05-15 09:40:00,66.63,66.68,66.52,66.57,20400.0,58.3174,58.3611,58.2211,58.2649,20400.0
2013-05-15 09:45:00,66.58,66.83,66.58,66.72,12900.0,58.2736,58.4924,58.2736,58.3961,12900.0
2013-05-15 09:50:00,66.7,66.81,66.69,66.8,2100.0,58.3786,58.4749,58.3699,58.4662,2100.0
2013-05-15 09:55:00,66.75,66.82,66.72,66.77,5700.0,58.4224,58.4837,58.3961,58.4399,5700.0
2013-05-15 10:00:00,66.78,66.91,66.75,66.82,10700.0,58.4487,58.5624,58.4224,58.4837,10700.0
2013-05-15 10:05:00,66.82,66.91,66.8,66.9,16900.0,58.4837,58.5624,58.4662,58.5537,16900.0
2013-05-15 10:10:00,66.89,67.0,66.89,67.0,28000.0,58.5449,58.6412,58.5449,58.6412,28000.0
2013-05-15 10:15:00,67.0,67.12,66.97,67.04,18500.0,58.6412,58.7462,58.615,58.6762,18500.0
2013-05-15 10:20:00,67.05,67.21,66.92,67.15,46500.0,58.685,58.825,58.5712,58.7725,46500.0
2013-05-15 10:25:00,67.15,67.21,67.1,67.12,12000.0,58.7725,58.825,58.7287,58.7462,12000.0
2013-05-15 10:30:00,67.13,67.17,67.06,67.09,13900.0,58.755,58.79,58.6937,58.72,13900.0
2013-05-15 10:35:00,67.06,67.13,67.04,67.12,18500.0,58.6937,58.755,58.6762,58.7462,18500.0
2013-05-15 10:40:00,67.12,67.17,67.06,67.13,18900.0,58.7462,58.79,58.6937,58.755,18900.0
2013-05-15 10:45:00,67.12,67.17,67.1,67.14,63800.0,58.7462,58.79,58.7287,58.7637,63800.0
2013-05-15 10:50:00,67.12,67.18,67.07,67.16,7200.0,58.7462,58.7988,58.7025,58.7812,7200.0
2013-05-15 10:55:00,67.18,67.41,67.17,67.38,11100.0,58.7988,59.0001,58.79,58.9738,11100.0
2013-05-15 11:00:00,67.39,67.48,67.34,67.35,23700.0,58.9826,59.0613,58.9388,58.9475,23700.0
2013-05-15 11:05:00,67.35,67.44,67.34,67.4,13600.0,58.9475,59.0263,58.9388,58.9913,13600.0
2013-05-15 11:10:00,67.41,67.47,67.4,67.42,33200.0,59.0001,59.0526,58.9913,59.0088,33200.0
2013-05-15 11:15:00,67.42,67.46,67.38,67.44,33600.0,59.0088,59.0438,58.9738,59.0263,33600.0
2013-05-15 11:20:00,67.44,67.48,67.42,67.47,35800.0,59.0263,59.0613,59.0088,59.0526,35800.0
2013-05-15 11:25:00,67.48,67.61,67.47,67.58,33900.0,59.0613,59.1751,59.0526,59.1489,33900.0
2013-05-15 11:30:00,67.58,67.63,67.55,67.6,15100.0,59.1489,59.1926,59.1226,59.1664,15100.0
2013-05-15 11:35:00,67.63,67.67,67.57,67.61,18400.0,59.1926,59.2276,59.1401,59.1751,18400.0
2013-05-15 11:40:00,67.62,67.69,67.6,67.61,20200.0,59.1839,59.2451,59.1664,59.1751,20200.0
2013-05-15 11:45:00,67.6,67.62,67.56,67.59,13800.0,59.1664,59.1839,59.1313,59.1576,13800.0
2013-05-15 11:50:00,67.59,67.62,67.56,67.61,22700.0,59.1576,59.1839,59.1313,59.1751,22700.0
2013-05-15 11:55:00,67.62,67.67,67.61,67.63,12300.0,59.1839,59.2276,59.1751,59.1926,12300.0
2013-05-15 12:00:00,67.63,67.65,67.58,67.6,10500.0,59.1926,59.2101,59.1489,59.1664,10500.0
2013-05-15 12:05:00,67.61,67.65,67.6,67.64,10400.0,59.1751,59.2101,59.1664,59.2014,10400.0
2013-05-15 12:10:00,67.63,67.75,67.61,67.75,14300.0,59.1926,59.2976,59.1751,59.2976,14300.0
2013-05-15 12:15:00,67.74,67.83,67.74,67.8,9300.0,59.2889,59.3677,59.2889,59.3414,9300.0
2013-05-15 12:20:00,67.81,67.84,67.8,67.84,7600.0,59.3502,59.3764,59.3414,59.3764,7600.0
2013-05-15 12:25:00,67.84,67.91,67.82,67.91,6100.0,59.3764,59.4377,59.3589,59.4377,6100.0
2013-05-15 12:30:00,67.92,67.99,67.91,67.97,7600.0,59.4464,59.5077,59.4377,59.4902,7600.0
2013-05-15 12:35:00,67.95,68.04,67.95,67.98,9000.0,59.4727,59.5515,59.4727,59.4989,9000.0
2013-05-15 12:40:00,67.98,68.03,67.98,67.99,59900.0,59.4989,59.5427,59.4989,59.5077,59900.0
2013-05-15 12:45:00,68.0,68.07,67.99,68.05,11500.0,59.5165,59.5777,59.5077,59.5602,11500.0
2013-05-15 12:50:00,68.03,68.07,67.96,67.96,11600.0,59.5427,59.5777,59.4814,59.4814,11600.0
2013-05-15 12:55:00,67.95,68.0,67.92,67.98,9800.0,59.4727,59.5165,59.4464,59.4989,9800.0
2013-05-15 13:00:00,67.99,68.03,67.96,68.0,10100.0,59.5077,59.5427,59.4814,59.5165,10100.0
2013-05-15 13:05:00,67.98,68.05,67.97,68.05,12000.0,59.4989,59.5602,59.4902,59.5602,12000.0
2013-05-15 13:10:00,68.05,68.13,68.03,68.13,12200.0,59.5602,59.6302,59.5427,59.6302,12200.0
2013-05-15 13:15:00,68.1,68.12,68.05,68.07,9200.0,59.604,59.6215,59.5602,59.5777,9200.0
2013-05-15 13:20:00,68.07,68.07,67.95,67.99,5200.0,59.5777,59.5777,59.4727,59.5077,5200.0
2013-05-15 13:25:00,67.99,68.0,67.94,67.97,20900.0,59.5077,59.5165,59.4639,59.4902,20900.0
2013-05-15 13:30:00,67.97,68.0,67.94,67.94,12000.0,59.4902,59.5165,59.4639,59.4639,12000.0
2013-05-15 13:35:00,67.94,68.0,67.94,67.95,10400.0,59.4639,59.5165,59.4639,59.4727,10400.0
2013-05-15 13:40:00,67.94,67.97,67.88,67.94,18900.0,59.4639,59.4902,59.4114,59.4639,18900.0
2013-05-15 13:45:00,67.91,67.95,67.87,67.91,12800.0,59.4377,59.4727,59.4027,59.4377,12800.0
2013-05-15 13:50:00,67.91,67.94,67.88,67.9,6300.0,59.4377,59.4639,59.4114,59.4289,6300.0
2013-05-15 13:55:00,67.89,67.9,67.83,67.84,10700.0,59.4202,59.4289,59.3677,59.3764,10700.0
2013-05-15 14:00:00,67.84,67.84,67.75,67.8,13200.0,59.3764,59.3764,59.2976,59.3414,13200.0
2013-05-15 14:05:00,67.78,67.79,67.68,67.73,18900.0,59.3239,59.3327,59.2364,59.2801,18900.0
2013-05-15 14:10:00,67.71,67.77,67.7,67.72,13600.0,59.2626,59.3151,59.2539,59.2714,13600.0
2013-05-15 14:15:00,67.7,67.7,67.48,67.48,20600.0,59.2539,59.2539,59.0613,59.0613,20600.0
2013-05-15 14:20:00,67.5,67.52,67.31,67.38,131600.0,59.0788,59.0963,58.9125,58.9738,131600.0
2013-05-15 14:25:00,67.39,67.4,67.28,67.3,17000.0,58.9826,58.9913,58.8863,58.9038,17000.0
2013-05-15 14:30:00,67.29,67.34,67.27,67.27,14900.0,58.895,58.9388,58.8775,58.8775,14900.0
2013-05-15 14:35:00,67.28,67.3,67.18,67.27,13300.0,58.8863,58.9038,58.7988,58.8775,13300.0
2013-05-15 14:40:00,67.27,67.35,67.07,67.08,20100.0,58.8775,58.9475,58.7025,58.7112,20100.0
2013-05-15 14:45:00,67.09,67.2,67.05,67.19,9600.0,58.72,58.8163,58.685,58.8075,9600.0
2013-05-15 14:50:00,67.19,67.31,67.16,67.31,21800.0,58.8075,58.9125,58.7812,58.9125,21800.0
2013-05-15 14:55:00,67.3,67.42,67.29,67.33,43100.0,58.9038,59.0088,58.895,58.93,43100.0
2013-05-15 15:00:00,67.33,67.38,67.23,67.27,20300.0,58.93,58.9738,58.8425,58.8775,20300.0
2013-05-15 15:05:00,67.27,67.35,67.22,67.28,18100.0,58.8775,58.9475,58.8338,58.8863,18100.0
2013-05-15 15:10:00,67.29,67.36,67.27,67.29,6300.0,58.895,58.9563,58.8775,58.895,6300.0
2013-05-15 15:15:00,67.3,67.32,67.24,67.26,9000.0,58.9038,58.9213,58.8513,58.8688,9000.0
2013-05-15 15:20:00,67.26,67.31,67.16,67.21,10200.0,58.8688,58.9125,58.7812,58.825,10200.0
2013-05-15 15:25:00,67.2,67.28,67.2,67.27,10100.0,58.8163,58.8863,58.8163,58.8775,10100.0
2013-05-15 15:30:00,67.28,67.32,67.23,67.32,12300.0,58.8863,58.9213,58.8425,58.9213,12300.0
2013-05-15 15:35:00,67.33,67.35,67.28,67.31,25300.0,58.93,58.9475,58.8863,58.9125,25300.0
2013-05-15 15:40:00,67.32,67.44,67.3,67.4,31000.0,58.9213,59.0263,58.9038,58.9913,31000.0
2013-05-15 15:45:00,67.4,67.5,67.39,67.43,35600.0,58.9913,59.0788,58.9826,59.0176,35600.0
2013-05-15 15:50:00,67.44,67.47,67.38,67.43,32000.0,59.0263,59.0526,58.9738,59.0176,32000.0
2013-05-15 15:55:00,67.43,67.44,67.36,67.37,103700.0,59.0176,59.0263,58.9563,58.9651,103700.0
2013-05-16 09:30:00,67.16,67.44,67.16,67.36,86000.0,58.9572,59.203,58.9572,59.1328,86000.0
2013-05-16 09:35:00,67.41,67.59,67.38,67.59,6200.0,59.1767,59.3347,59.1503,59.3347,6200.0
2013-05-16 09:40:00,67.53,67.6,67.48,67.55,15000.0,59.282,59.3435,59.2381,59.2996,15000.0
2013-05-16 09:45:00,67.51,67.58,67.51,67.51,10300.0,59.2645,59.3259,59.2645,59.2645,10300.0
2013-05-16 09:50:00,67.51,67.52,67.44,67.5,13900.0,59.2645,59.2732,59.203,59.2557,13900.0
2013-05-16 09:55:00,67.52,67.55,67.41,67.41,6000.0,59.2732,59.2996,59.1767,59.1767,6000.0
2013-05-16 10:00:00,67.41,67.41,67.01,67.02,15600.0,59.1767,59.1767,58.8255,58.8343,15600.0
2013-05-16 10:05:00,67.02,67.04,66.79,66.9,18700.0,58.8343,58.8519,58.6324,58.729,18700.0
2013-05-16 10:10:00,66.88,67.01,66.83,67.01,8700.0,58.7114,58.8255,58.6675,58.8255,8700.0
2013-05-16 10:15:00,67.04,67.09,66.97,67.06,9300.0,58.8519,58.8958,58.7904,58.8694,9300.0
2013-05-16 10:20:00,67.01,67.08,66.97,67.02,4000.0,58.8255,58.887,58.7904,58.8343,4000.0
2013-05-16 10:25:00,66.98,67.1,66.95,67.0,12700.0,58.7992,58.9045,58.7729,58.8168,12700.0
2013-05-16 10:30:00,66.96,67.03,66.95,67.0,4000.0,58.7816,58.8431,58.7729,58.8168,4000.0
2013-05-16 10:35:00,67.01,67.16,66.99,67.14,4500.0,58.8255,58.9572,58.808,58.9397,4500.0
2013-05-16 10:40:00,67.08,67.2,67.08,67.13,5900.0,58.887,58.9923,58.887,58.9309,5900.0
2013-05-16 10:45:00,67.1,67.15,67.06,67.13,8400.0,58.9045,58.9484,58.8694,58.9309,8400.0
2013-05-16 10:50:00,67.15,67.23,67.07,67.23,4100.0,58.9484,59.0187,58.8782,59.0187,4100.0
2013-05-16 10:55:00,67.24,67.29,67.19,67.19,6000.0,59.0274,59.0713,58.9836,58.9836,6000.0
2013-05-16 11:00:00,67.22,67.25,67.17,67.25,2600.0,59.0099,59.0362,58.966,59.0362,2600.0
2013-05-16 11:05:00,67.24,67.26,67.21,67.24,7900.0,59.0274,59.045,59.0011,59.0274,7900.0
2013-05-16 11:10:00,67.22,67.28,67.22,67.27,4000.0,59.0099,59.0626,59.0099,59.0538,4000.0
2013-05-16 11:15:00,67.29,67.37,67.24,67.24,6200.0,59.0713,59.1416,59.0274,59.0274,6200.0
2013-05-16 11:20:00,67.27,67.27,67.19,67.25,2500.0,59.0538,59.0538,58.9836,59.0362,2500.0
2013-05-16 11:25:00,67.22,67.27,67.21,67.21,6500.0,59.0099,59.0538,59.0011,59.0011,6500.0
2013-05-16 11:30:00,67.25,67.27,67.19,67.22,22500.0,59.0362,59.0538,58.9836,59.0099,22500.0
2013-05-16 11:35:00,67.22,67.31,67.22,67.31,2600.0,59.0099,59.0889,59.0099,59.0889,2600.0
2013-05-16 11:40:00,67.33,67.36,67.25,67.26,2500.0,59.1065,59.1328,59.0362,59.045,2500.0
2013-05-16 11:45:00,67.26,67.33,67.26,67.3,4500.0,59.045,59.1065,59.045,59.0801,4500.0
2013-05-16 11:50:00,67.32,67.35,67.22,67.23,4700.0,59.0977,59.124,59.0099,59.0187,4700.0
2013-05-16 11:55:00,67.23,67.23,67.19,67.22,2100.0,59.0187,59.0187,58.9836,59.0099,2100.0
2013-05-16 12:00:00,67.21,67.21,67.18,67.21,3700.0,59.0011,59.0011,58.9748,59.0011,3700.0
2013-05-16 12:05:00,67.18,67.19,67.12,67.16,5800.0,58.9748,58.9836,58.9221,58.9572,5800.0
2013-05-16 12:10:00,67.17,67.19,67.16,67.16,3900.0,58.966,58.9836,58.9572,58.9572,3900.0
2013-05-16 12:15:00,67.17,67.2,67.14,67.16,8800.0,58.966,58.9923,58.9397,58.9572,8800.0
2013-05-16 12:20:00,67.17,67.18,67.09,67.09,11200.0,58.966,58.9748,58.8958,58.8958,11200.0
2013-05-16 12:25:00,67.08,67.09,67.04,67.08,36100.0,58.887,58.8958,58.8519,58.887,36100.0
2013-05-16 12:30:00,67.07,67.2,67.03,67.19,44900.0,58.8782,58.9923,58.8431,58.9836,44900.0
2013-05-16 12:35:00,67.18,67.25,67.14,67.25,29400.0,58.9748,59.0362,58.9397,59.0362,29400.0
2013-05-16 12:40:00,67.26,67.28,67.25,67.25,3600.0,59.045,59.0626,59.0362,59.0362,3600.0
2013-05-16 12:45:00,67.26,67.34,67.26,67.34,6700.0,59.045,59.1152,59.045,59.1152,6700.0
2013-05-16 12:50:00,67.33,67.36,67.3,67.31,3900.0,59.1065,59.1328,59.0801,59.0889,3900.0
2013-05-16 12:55:00,67.34,67.36,67.29,67.3,8900.0,59.1152,59.1328,59.0713,59.0801,8900.0
2013-05-16 13:00:00,67.29,67.3,67.27,67.28,3700.0,59.0713,59.0801,59.0538,59.0626,3700.0
2013-05-16 13:05:00,67.28,67.32,67.28,67.3,5600.0,59.0626,59.0977,59.0626,59.0801,5600.0
2013-05-16 13:10:00,67.32,67.32,67.26,67.3,5500.0,59.0977,59.0977,59.045,59.0801,5500.0
2013-05-16 13:15:00,67.29,67.3,67.27,67.28,4600.0,59.0713,59.0801,59.0538,59.0626,4600.0
2013-05-16 13:20:00,67.28,67.3,67.26,67.28,7900.0,59.0626,59.0801,59.045,59.0626,7900.0
2013-05-16 13:25:00,67.28,67.3,67.28,67.3,2400.0,59.0626,59.0801,59.0626,59.0801,2400.0
2013-05-16 13:30:00,67.29,67.3,67.29,67.3,6500.0,59.0713,59.0801,59.0713,59.0801,6500.0
2013-05-16 13:35:00,67.31,67.31,67.3,67.31,3500.0,59.0889,59.0889,59.0801,59.0889,3500.0
2013-05-16 13:40:00,67.31,67.31,67.29,67.31,5100.0,59.0889,59.0889,59.0713,59.0889,5100.0
2013-05-16 13:45:00,67.29,67.32,67.28,67.29,3400.0,59.0713,59.0977,59.0626,59.0713,3400.0
2013-05-16 13:50:00,67.32,67.32,67.28,67.29,4800.0,59.0977,59.0977,59.0626,59.0713,4800.0
2013-05-16 13:55:00,67.29,67.31,67.27,67.29,4100.0,59.0713,59.0889,59.0538,59.0713,4100.0
2013-05-16 14:00:00,67.29,67.31,67.27,67.3,18100.0,59.0713,59.0889,59.0538,59.0801,18100.0
2013-05-16 14:05:00,67.3,67.32,67.29,67.31,5300.0,59.0801,59.0977,59.0713,59.0889,5300.0
2013-05-16 14:10:00,67.31,67.36,67.29,67.35,5900.0,59.0889,59.1328,59.0713,59.124,5900.0
2013-05-16 14:15:00,67.34,67.35,67.34,67.34,2800.0,59.1152,59.124,59.1152,59.1152,2800.0
2013-05-16 14:20:00,67.34,67.36,67.32,67.33,6000.0,59.1152,59.1328,59.0977,59.1065,6000.0
2013-05-16 14:25:00,67.32,67.36,67.32,67.35,8300.0,59.0977,59.1328,59.0977,59.124,8300.0
2013-05-16 14:30:00,67.35,67.36,67.32,67.33,14600.0,59.124,59.1328,59.0977,59.1065,14600.0
2013-05-16 14:35:00,67.33,67.33,67.3,67.32,14400.0,59.1065,59.1065,59.0801,59.0977,14400.0
2013-05-16 14:40:00,67.32,67.32,67.27,67.29,6100.0,59.0977,59.0977,59.0538,59.0713,6100.0
2013-05-16 14:45:00,67.27,67.34,67.25,67.25,14600.0,59.0538,59.1152,59.0362,59.0362,14600.0
2013-05-16 14:50:00,67.28,67.3,67.2,67.24,10300.0,59.0626,59.0801,58.9923,59.0274,10300.0
2013-05-16 14:55:00,67.23,67.29,67.23,67.27,10000.0,59.0187,59.0713,59.0187,59.0538,10000.0
2013-05-16 15:00:00,67.27,67.31,67.24,67.3,11700.0,59.0538,59.0889,59.0274,59.0801,11700.0
2013-05-16 15:05:00,67.31,67.32,67.27,67.3,10200.0,59.0889,59.0977,59.0538,59.0801,10200.0
2013-05-16 15:10:00,67.28,67.31,67.27,67.27,12100.0,59.0626,59.0889,59.0538,59.0538,12100.0
2013-05-16 15:15:00,67.26,67.27,67.14,67.14,13100.0,59.045,59.0538,58.9397,58.9397,13100.0
2013-05-16 15:20:00,67.14,67.15,67.04,67.08,9000.0,58.9397,58.9484,58.8519,58.887,9000.0
2013-05-16 15:25:00,67.06,67.06,67.0,67.03,7200.0,58.8694,58.8694,58.8168,58.8431,7200.0
2013-05-16 15:30:00,67.03,67.08,67.0,67.08,13300.0,58.8431,58.887,58.8168,58.887,13300.0
2013-05-16 15:35:00,67.08,67.09,66.86,66.86,14200.0,58.887,58.8958,58.6939,58.6939,14200.0
2013-05-16 15:40:00,66.86,66.9,66.82,66.82,22200.0,58.6939,58.729,58.6587,58.6587,22200.0
2013-05-16 15:45:00,66.83,66.84,66.72,66.74,24100.0,58.6675,58.6763,58.571,58.5885,24100.0
2013-05-16 15:50:00,66.74,66.84,66.74,66.76,37700.0,58.5885,58.6763,58.5885,58.6061,37700.0
2013-05-16 15:55:00,66.76,66.85,66.76,66.81,55800.0,58.6061,58.6851,58.6061,58.65,55800.0
2013-05-17 09:30:00,66.72,67.31,66.72,67.27,66500.0,58.571,59.0889,58.571,59.0538,66500.0
2013-05-17 09:35:00,67.32,67.42,67.29,67.37,8600.0,59.0977,59.1855,59.0713,59.1416,8600.0
2013-05-17 09:40:00,67.31,67.34,67.26,67.27,6400.0,59.0889,59.1152,59.045,59.0538,6400.0
2013-05-17 09:45:00,67.27,67.27,67.15,67.2,8300.0,59.0538,59.0538,58.9484,58.9923,8300.0
2013-05-17 09:50:00,67.2,67.41,67.07,67.41,14300.0,58.9923,59.1767,58.8782,59.1767,14300.0
2013-05-17 09:55:00,67.41,67.78,67.41,67.78,12500.0,59.1767,59.5015,59.1767,59.5015,12500.0
2013-05-17 10:00:00,67.74,67.77,67.66,67.69,7100.0,59.4664,59.4927,59.3961,59.4225,7100.0
2013-05-17 10:05:00,67.72,67.86,67.72,67.83,5600.0,59.4488,59.5717,59.4488,59.5454,5600.0
2013-05-17 10:10:00,67.81,67.9,67.78,67.84,6700.0,59.5278,59.6068,59.5015,59.5542,6700.0
2013-05-17 10:15:00,67.85,67.9,67.74,67.77,11900.0,59.5629,59.6068,59.4664,59.4927,11900.0
2013-05-17 10:20:00,67.75,67.82,67.72,67.72,15300.0,59.4752,59.5366,59.4488,59.4488,15300.0
2013-05-17 10:25:00,67.71,67.71,67.28,67.28,15600.0,59.44,59.44,59.0626,59.0626,15600.0
2013-05-17 10:30:00,67.31,67.44,67.3,67.43,13000.0,59.0889,59.203,59.0801,59.1942,13000.0
2013-05-17 10:35:00,67.46,67.56,67.46,67.5,6000.0,59.2206,59.3084,59.2206,59.2557,6000.0
2013-05-17 10:40:00,67.55,67.57,67.46,67.46,9800.0,59.2996,59.3171,59.2206,59.2206,9800.0
2013-05-17 10:45:00,67.48,67.49,67.45,67.49,3700.0,59.2381,59.2469,59.2118,59.2469,3700.0
2013-05-17 10:50:00,67.45,67.45,67.35,67.37,6900.0,59.2118,59.2118,59.124,59.1416,6900.0
2013-05-17 10:55:00,67.39,67.43,67.31,67.33,8100.0,59.1591,59.1942,59.0889,59.1065,8100.0
2013-05-17 11:00:00,67.34,67.4,67.25,67.3,19800.0,59.1152,59.1679,59.0362,59.0801,19800.0
2013-05-17 11:05:00,67.27,67.34,67.27,67.34,9800.0,59.0538,59.1152,59.0538,59.1152,9800.0
2013-05-17 11:10:00,67.33,67.47,67.33,67.45,8600.0,59.1065,59.2294,59.1065,59.2118,8600.0
2013-05-17 11:15:00,67.46,67.48,67.38,67.42,18000.0,59.2206,59.2381,59.1503,59.1855,18000.0
2013-05-17 11:20:00,67.42,67.47,67.39,67.47,5500.0,59.1855,59.2294,59.1591,59.2294,5500.0
2013-05-17 11:25:00,67.44,67.45,67.42,67.43,9900.0,59.203,59.2118,59.1855,59.1942,9900.0
2013-05-17 11:30:00,67.43,67.47,67.4,67.47,7600.0,59.1942,59.2294,59.1679,59.2294,7600.0
2013-05-17 11:35:00,67.47,67.47,67.39,67.39,20000.0,59.2294,59.2294,59.1591,59.1591,20000.0
2013-05-17 11:40:00,67.4,67.43,67.37,67.41,5100.0,59.1679,59.1942,59.1416,59.1767,5100.0
2013-05-17 11:45:00,67.41,67.49,67.41,67.48,4300.0,59.1767,59.2469,59.1767,59.2381,4300.0
2013-05-17 11:50:00,67.49,67.49,67.44,67.47,10800.0,59.2469,59.2469,59.203,59.2294,10800.0
2013-05-17 11:55:00,67.48,67.56,67.48,67.56,16700.0,59.2381,59.3084,59.2381,59.3084,16700.0
2013-05-17 12:00:00,67.57,67.69,67.53,67.68,10400.0,59.3171,59.4225,59.282,59.4137,10400.0
2013-05-17 12:05:00,67.68,67.69,67.64,67.69,3900.0,59.4137,59.4225,59.3786,59.4225,3900.0
2013-05-17 12:10:00,67.7,67.7,67.63,67.67,5700.0,59.4313,59.4313,59.3698,59.4049,5700.0
2013-05-17 12:15:00,67.67,67.73,67.67,67.7,5200.0,59.4049,59.4576,59.4049,59.4313,5200.0
2013-05-17 12:20:00,67.68,67.68,67.5,67.51,10900.0,59.4137,59.4137,59.2557,59.2645,10900.0
2013-05-17 12:25:00,67.51,67.59,67.51,67.59,4000.0,59.2645,59.3347,59.2645,59.3347,4000.0
2013-05-17 12:30:00,67.6,67.69,67.6,67.61,6000.0,59.3435,59.4225,59.3435,59.3523,6000.0
2013-05-17 12:35:00,67.6,67.6,67.53,67.54,5000.0,59.3435,59.3435,59.282,59.2908,5000.0
2013-05-17 12:40:00,67.51,67.51,67.5,67.51,5200.0,59.2645,59.2645,59.2557,59.2645,5200.0
2013-05-17 12:45:00,67.51,67.62,67.51,67.6,5200.0,59.2645,59.361,59.2645,59.3435,5200.0
2013-05-17 12:50:00,67.6,67.61,67.57,67.61,4200.0,59.3435,59.3523,59.3171,59.3523,4200.0
2013-05-17 12:55:00,67.61,67.62,67.59,67.59,4400.0,59.3523,59.361,59.3347,59.3347,4400.0
2013-05-17 13:00:00,67.59,67.61,67.56,67.56,3700.0,59.3347,59.3523,59.3084,59.3084,3700.0
2013-05-17 13:05:00,67.56,67.6,67.52,67.54,5900.0,59.3084,59.3435,59.2732,59.2908,5900.0
2013-05-17 13:10:00,67.54,67.59,67.54,67.58,9400.0,59.2908,59.3347,59.2908,59.3259,9400.0
2013-05-17 13:15:00,67.57,67.58,67.55,67.55,103900.0,59.3171,59.3259,59.2996,59.2996,103900.0
2013-05-17 13:20:00,67.56,67.62,67.55,67.62,4000.0,59.3084,59.361,59.2996,59.361,4000.0
2013-05-17 13:25:00,67.62,67.64,67.6,67.61,5100.0,59.361,59.3786,59.3435,59.3523,5100.0
2013-05-17 13:30:00,67.62,67.62,67.56,67.6,3700.0,59.361,59.361,59.3084,59.3435,3700.0
2013-05-17 13:35:00,67.62,67.68,67.62,67.68,2900.0,59.361,59.4137,59.361,59.4137,2900.0
2013-05-17 13:40:00,67.68,67.7,67.67,67.67,3900.0,59.4137,59.4313,59.4049,59.4049,3900.0
2013-05-17 13:45:00,67.68,67.69,67.62,67.62,6900.0,59.4137,59.4225,59.361,59.361,6900.0
2013-05-17 13:50:00,67.64,67.65,67.61,67.61,3600.0,59.3786,59.3874,59.3523,59.3523,3600.0
2013-05-17 13:55:00,67.63,67.64,67.59,67.59,3800.0,59.3698,59.3786,59.3347,59.3347,3800.0
2013-05-17 14:00:00,67.59,67.61,67.57,67.59,5200.0,59.3347,59.3523,59.3171,59.3347,5200.0
2013-05-17 14:05:00,67.59,67.6,67.57,67.57,6700.0,59.3347,59.3435,59.3171,59.3171,6700.0
2013-05-17 14:10:00,67.58,67.61,67.56,67.59,8200.0,59.3259,59.3523,59.3084,59.3347,8200.0
2013-05-17 14:15:00,67.57,67.61,67.56,67.61,11400.0,59.3171,59.3523,59.3084,59.3523,11400.0
2013-05-17 14:20:00,67.61,67.61,67.53,67.56,110300.0,59.3523,59.3523,59.282,59.3084,110300.0
2013-05-17 14:25:00,67.56,67.63,67.56,67.62,5500.0,59.3084,59.3698,59.3084,59.361,5500.0
2013-05-17 14:30:00,67.61,67.62,67.53,67.58,15400.0,59.3523,59.361,59.282,59.3259,15400.0
2013-05-17 14:35:00,67.6,67.63,67.58,67.62,4000.0,59.3435,59.3698,59.3259,59.361,4000.0
2013-05-17 14:40:00,67.62,67.76,67.6,67.75,570000.0,59.361,59.4839,59.3435,59.4752,570000.0
2013-05-17 14:45:00,67.75,67.76,67.72,67.73,15900.0,59.4752,59.4839,59.4488,59.4576,15900.0
2013-05-17 14:50:00,67.73,67.9,67.73,67.88,13500.0,59.4576,59.6068,59.4576,59.5893,13500.0
2013-05-17 14:55:00,67.87,67.99,67.87,67.99,11500.0,59.5805,59.6858,59.5805,59.6858,11500.0
2013-05-17 15:00:00,67.99,68.01,67.97,67.97,28900.0,59.6858,59.7034,59.6683,59.6683,28900.0
2013-05-17 15:05:00,67.97,67.98,67.95,67.96,7900.0,59.6683,59.6771,59.6507,59.6595,7900.0
2013-05-17 15:10:00,67.96,67.96,67.93,67.94,8100.0,59.6595,59.6595,59.6332,59.6419,8100.0
2013-05-17 15:15:00,67.95,67.95,67.88,67.9,12300.0,59.6507,59.6507,59.5893,59.6068,12300.0
2013-05-17 15:20:00,67.89,68.0,67.89,68.0,12200.0,59.5981,59.6946,59.5981,59.6946,12200.0
2013-05-17 15:25:00,68.0,68.0,67.94,67.95,14600.0,59.6946,59.6946,59.6419,59.6507,14600.0
2013-05-17 15:30:00,67.95,68.0,67.94,67.98,12700.0,59.6507,59.6946,59.6419,59.6771,12700.0
2013-05-17 15:35:00,67.98,67.99,67.95,67.97,14900.0,59.6771,59.6858,59.6507,59.6683,14900.0
2013-05-17 15:40:00,67.96,67.96,67.87,67.87,20000.0,59.6595,59.6595,59.5805,59.5805,20000.0
2013-05-17 15:45:00,67.88,67.92,67.87,67.88,15400.0,59.5893,59.6244,59.5805,59.5893,15400.0
2013-05-17 15:50:00,67.87,67.88,67.79,67.83,23000.0,59.5805,59.5893,59.5103,59.5454,23000.0
2013-05-17 15:55:00,67.83,67.91,67.79,67.9,41400.0,59.5454,59.6156,59.5103,59.6068,41400.0
2013-05-20 09:30:00,67.91,68.06,67.74,68.06,28700.0,59.6156,59.7473,59.4664,59.7473,28700.0
2013-05-20 09:35:00,68.15,68.2,67.96,68.16,52100.0,59.8263,59.8702,59.6595,59.8351,52100.0
2013-05-20 09:40:00,68.13,68.21,68.04,68.12,15700.0,59.8087,59.879,59.7297,59.8,15700.0
2013-05-20 09:45:00,68.08,68.11,67.79,67.79,14500.0,59.7648,59.7912,59.5103,59.5103,14500.0
2013-05-20 09:50:00,67.8,68.0,67.8,67.98,9500.0,59.519,59.6946,59.519,59.6771,9500.0
2013-05-20 09:55:00,68.0,68.09,67.98,68.03,25200.0,59.6946,59.7736,59.6771,59.721,25200.0
2013-05-20 10:00:00,68.08,68.08,67.94,67.94,11400.0,59.7648,59.7648,59.6419,59.6419,11400.0
2013-05-20 10:05:00,67.94,68.09,67.94,68.03,6700.0,59.6419,59.7736,59.6419,59.721,6700.0
2013-05-20 10:10:00,68.07,68.08,67.99,68.04,5500.0,59.7561,59.7648,59.6858,59.7297,5500.0
2013-05-20 10:15:00,68.05,68.09,68.03,68.06,2200.0,59.7385,59.7736,59.721,59.7473,2200.0
2013-05-20 10:20:00,68.05,68.07,68.01,68.04,5800.0,59.7385,59.7561,59.7034,59.7297,5800.0
2013-05-20 10:25:00,68.04,68.1,68.04,68.08,4100.0,59.7297,59.7824,59.7297,59.7648,4100.0
2013-05-20 10:30:00,68.06,68.1,68.06,68.06,3700.0,59.7473,59.7824,59.7473,59.7473,3700.0
2013-05-20 10:35:00,68.06,68.07,68.01,68.04,7700.0,59.7473,59.7561,59.7034,59.7297,7700.0
2013-05-20 10:40:00,68.09,68.1,68.02,68.05,6200.0,59.7736,59.7824,59.7122,59.7385,6200.0
2013-05-20 10:45:00,68.07,68.07,67.98,67.99,7000.0,59.7561,59.7561,59.6771,59.6858,7000.0
2013-05-20 10:50:00,67.99,67.99,67.89,67.95,7600.0,59.6858,59.6858,59.5981,59.6507,7600.0
2013-05-20 10:55:00,67.96,68.0,67.94,68.0,3400.0,59.6595,59.6946,59.6419,59.6946,3400.0
2013-05-20 11:00:00,67.98,68.0,67.98,68.0,6400.0,59.6771,59.6946,59.6771,59.6946,6400.0
2013-05-20 11:05:00,68.0,68.0,67.97,68.0,11800.0,59.6946,59.6946,59.6683,59.6946,11800.0
2013-05-20 11:10:00,68.0,68.05,67.99,68.05,8900.0,59.6946,59.7385,59.6858,59.7385,8900.0
2013-05-20 11:15:00,68.07,68.08,68.05,68.06,4100.0,59.7561,59.7648,59.7385,59.7473,4100.0
2013-05-20 11:20:00,68.05,68.06,68.04,68.04,6600.0,59.7385,59.7473,59.7297,59.7297,6600.0
2013-05-20 11:25:00,68.05,68.06,68.04,68.05,5200.0,59.7385,59.7473,59.7297,59.7385,5200.0
2013-05-20 11:30:00,68.05,68.13,68.05,68.08,18200.0,59.7385,59.8087,59.7385,59.7648,18200.0
2013-05-20 11:35:00,68.08,68.1,68.08,68.09,4900.0,59.7648,59.7824,59.7648,59.7736,4900.0
2013-05-20 11:40:00,68.09,68.1,68.08,68.09,7700.0,59.7736,59.7824,59.7648,59.7736,7700.0
2013-05-20 11:45:00,68.1,68.12,68.08,68.12,12800.0,59.7824,59.8,59.7648,59.8,12800.0
2013-05-20 11:50:00,68.11,68.26,68.1,68.25,13900.0,59.7912,59.9229,59.7824,59.9141,13900.0
2013-05-20 11:55:00,68.26,68.42,68.25,68.42,40800.0,59.9229,60.0633,59.9141,60.0633,40800.0
2013-05-20 12:00:00,68.44,68.46,68.39,68.43,14100.0,60.0809,60.0984,60.037,60.0721,14100.0
2013-05-20 12:05:00,68.42,68.42,68.2,68.23,9700.0,60.0633,60.0633,59.8702,59.8965,9700.0
2013-05-20 12:10:00,68.24,68.31,68.23,68.31,2400.0,59.9053,59.9668,59.8965,59.9668,2400.0
2013-05-20 12:15:00,68.31,68.32,68.23,68.24,7400.0,59.9668,59.9755,59.8965,59.9053,7400.0
2013-05-20 12:20:00,68.24,68.24,68.21,68.23,5000.0,59.9053,59.9053,59.879,59.8965,5000.0
2013-05-20 12:25:00,68.24,68.32,68.24,68.31,2100.0,59.9053,59.9755,59.9053,59.9668,2100.0
2013-05-20 12:30:00,68.33,68.33,68.24,68.26,2700.0,59.9843,59.9843,59.9053,59.9229,2700.0
2013-05-20 12:35:00,68.24,68.25,68.19,68.19,5000.0,59.9053,59.9141,59.8614,59.8614,5000.0
2013-05-20 12:40:00,68.19,68.23,68.18,68.2,1900.0,59.8614,59.8965,59.8526,59.8702,1900.0
2013-05-20 12:45:00,68.19,68.2,68.18,68.19,2900.0,59.8614,59.8702,59.8526,59.8614,2900.0
2013-05-20 12:50:00,68.2,68.24,68.19,68.24,1600.0,59.8702,59.9053,59.8614,59.9053,1600.0
2013-05-20 12:55:00,68.26,68.26,68.21,68.21,4400.0,59.9229,59.9229,59.879,59.879,4400.0
2013-05-20 13:00:00,68.2,68.22,68.18,68.19,4000.0,59.8702,59.8877,59.8526,59.8614,4000.0
2013-05-20 13:05:00,68.19,68.24,68.19,68.21,3200.0,59.8614,59.9053,59.8614,59.879,3200.0
2013-05-20 13:10:00,68.21,68.21,68.16,68.16,2400.0,59.879,59.879,59.8351,59.8351,2400.0
2013-05-20 13:15:00,68.16,68.17,68.07,68.07,7300.0,59.8351,59.8439,59.7561,59.7561,7300.0
2013-05-20 13:20:00,68.03,68.07,68.01,68.01,4100.0,59.721,59.7561,59.7034,59.7034,4100.0
2013-05-20 13:25:00,68.01,68.01,67.95,67.95,4100.0,59.7034,59.7034,59.6507,59.6507,4100.0
2013-05-20 13:30:00,67.99,68.0,67.95,68.0,5200.0,59.6858,59.6946,59.6507,59.6946,5200.0
2013-05-20 13:35:00,68.01,68.08,68.01,68.06,4200.0,59.7034,59.7648,59.7034,59.7473,4200.0
2013-05-20 13:40:00,68.05,68.05,67.98,67.98,30000.0,59.7385,59.7385,59.6771,59.6771,30000.0
2013-05-20 13:45:00,67.97,67.97,67.9,67.94,32500.0,59.6683,59.6683,59.6068,59.6419,32500.0
2013-05-20 13:50:00,67.94,67.95,67.88,67.95,5500.0,59.6419,59.6507,59.5893,59.6507,5500.0
2013-05-20 13:55:00,67.94,68.0,67.93,68.0,4600.0,59.6419,59.6946,59.6332,59.6946,4600.0
2013-05-20 14:00:00,68.02,68.02,67.87,67.88,4100.0,59.7122,59.7122,59.5805,59.5893,4100.0
2013-05-20 14:05:00,67.87,67.89,67.83,67.85,6900.0,59.5805,59.5981,59.5454,59.5629,6900.0
2013-05-20 14:10:00,67.84,67.85,67.83,67.84,3600.0,59.5542,59.5629,59.5454,59.5542,3600.0
2013-05-20 14:15:00,67.84,67.85,67.8,67.82,4700.0,59.5542,59.5629,59.519,59.5366,4700.0
2013-05-20 14:20:00,67.82,67.84,67.81,67.83,115200.0,59.5366,59.5542,59.5278,59.5454,115200.0
2013-05-20 14:25:00,67.83,67.83,67.79,67.82,7900.0,59.5454,59.5454,59.5103,59.5366,7900.0
2013-05-20 14:30:00,67.84,67.91,67.84,67.89,4300.0,59.5542,59.6156,59.5542,59.5981,4300.0
2013-05-20 14:35:00,67.9,67.9,67.82,67.84,4700.0,59.6068,59.6068,59.5366,59.5542,4700.0
2013-05-20 14:40:00,67.84,67.84,67.82,67.84,3800.0,59.5542,59.5542,59.5366,59.5542,3800.0
2013-05-20 14:45:00,67.84,67.96,67.84,67.95,5900.0,59.5542,59.6595,59.5542,59.6507,5900.0
2013-05-20 14:50:00,67.98,68.02,67.97,67.99,6900.0,59.6771,59.7122,59.6683,59.6858,6900.0
2013-05-20 14:55:00,67.98,67.99,67.94,67.95,4800.0,59.6771,59.6858,59.6419,59.6507,4800.0
2013-05-20 15:00:00,67.95,67.98,67.94,67.96,11100.0,59.6507,59.6771,59.6419,59.6595,11100.0
2013-05-20 15:05:00,67.95,67.96,67.93,67.96,6300.0,59.6507,59.6595,59.6332,59.6595,6300.0
2013-05-20 15:10:00,67.95,67.99,67.94,67.97,8200.0,59.6507,59.6858,59.6419,59.6683,8200.0
2013-05-20 15:15:00,67.98,68.04,67.98,68.04,3900.0,59.6771,59.7297,59.6771,59.7297,3900.0
2013-05-20 15:20:00,68.03,68.03,67.96,68.02,7700.0,59.721,59.721,59.6595,59.7122,7700.0
2013-05-20 15:25:00,68.02,68.04,67.94,68.0,9400.0,59.7122,59.7297,59.6419,59.6946,9400.0
2013-05-20 15:30:00,68.0,68.03,67.98,67.98,10500.0,59.6946,59.721,59.6771,59.6771,10500.0
2013-05-20 15:35:00,67.97,68.0,67.93,67.94,17600.0,59.6683,59.6946,59.6332,59.6419,17600.0
2013-05-20 15:40:00,67.94,68.04,67.9,67.9,16300.0,59.6419,59.7297,59.6068,59.6068,16300.0
2013-05-20 15:45:00,67.91,67.91,67.79,67.84,20700.0,59.6156,59.6156,59.5103,59.5542,20700.0
2013-05-20 15:50:00,67.84,67.87,67.83,67.85,32500.0,59.5542,59.5805,59.5454,59.5629,32500.0
2013-05-20 15:55:00,67.86,68.01,67.85,67.97,145800.0,59.5717,59.7034,59.5629,59.6683,145800.0
2013-05-21 09:30:00,67.87,68.23,67.84,68.22,34700.0,59.5805,59.8965,59.5542,59.8877,34700.0
2013-05-21 09:35:00,68.22,68.23,67.98,68.23,13900.0,59.8877,59.8965,59.6771,59.8965,13900.0
2013-05-21 09:40:00,68.28,68.68,68.27,68.63,50200.0,59.9404,60.2916,59.9316,60.2477,50200.0
2013-05-21 09:45:00,68.67,68.67,68.45,68.58,13200.0,60.2828,60.2828,60.0897,60.2038,13200.0
2013-05-21 09:50:00,68.57,68.59,68.39,68.45,10300.0,60.195,60.2126,60.037,60.0897,10300.0
2013-05-21 09:55:00,68.47,68.54,68.34,68.34,4900.0,60.1072,60.1687,59.9931,59.9931,4900.0
2013-05-21 10:00:00,68.37,68.48,68.34,68.42,8700.0,60.0194,60.116,59.9931,60.0633,8700.0
2013-05-21 10:05:00,68.43,68.43,68.21,68.21,9800.0,60.0721,60.0721,59.879,59.879,9800.0
2013-05-21 10:10:00,68.19,68.19,67.94,68.1,23200.0,59.8614,59.8614,59.6419,59.7824,23200.0
2013-05-21 10:15:00,68.1,68.3,68.1,68.26,24100.0,59.7824,59.958,59.7824,59.9229,24100.0
2013-05-21 10:20:00,68.27,68.4,68.23,68.32,10800.0,59.9316,60.0458,59.8965,59.9755,10800.0
2013-05-21 10:25:00,68.35,68.35,68.26,68.27,7000.0,60.0019,60.0019,59.9229,59.9316,7000.0
2013-05-21 10:30:00,68.28,68.3,68.19,68.23,9100.0,59.9404,59.958,59.8614,59.8965,9100.0
2013-05-21 10:35:00,68.23,68.23,68.14,68.23,7500.0,59.8965,59.8965,59.8175,59.8965,7500.0
2013-05-21 10:40:00,68.23,68.23,68.1,68.1,5400.0,59.8965,59.8965,59.7824,59.7824,5400.0
2013-05-21 10:45:00,68.09,68.12,68.05,68.09,7400.0,59.7736,59.8,59.7385,59.7736,7400.0
2013-05-21 10:50:00,68.1,68.18,68.1,68.11,11500.0,59.7824,59.8526,59.7824,59.7912,11500.0
2013-05-21 10:55:00,68.07,68.08,68.02,68.04,5700.0,59.7561,59.7648,59.7122,59.7297,5700.0
2013-05-21 11:00:00,68.04,68.11,68.03,68.11,11400.0,59.7297,59.7912,59.721,59.7912,11400.0
2013-05-21 11:05:00,68.11,68.22,68.11,68.22,9400.0,59.7912,59.8877,59.7912,59.8877,9400.0
2013-05-21 11:10:00,68.23,68.32,68.21,68.32,7100.0,59.8965,59.9755,59.879,59.9755,7100.0
2013-05-21 11:15:00,68.32,68.37,68.32,68.37,7000.0,59.9755,60.0194,59.9755,60.0194,7000.0
2013-05-21 11:20:00,68.36,68.41,68.3,68.3,8900.0,60.0106,60.0545,59.958,59.958,8900.0
2013-05-21 11:25:00,68.35,68.35,68.26,68.33,6500.0,60.0019,60.0019,59.9229,59.9843,6500.0
2013-05-21 11:30:00,68.31,68.6,68.31,68.58,14100.0,59.9668,60.2213,59.9668,60.2038,14100.0
2013-05-21 11:35:00,68.57,68.63,68.54,68.62,8500.0,60.195,60.2477,60.1687,60.2389,8500.0
2013-05-21 11:40:00,68.66,68.69,68.63,68.67,7600.0,60.274,60.3003,60.2477,60.2828,7600.0
2013-05-21 11:45:00,68.69,68.72,68.64,68.71,8000.0,60.3003,60.3267,60.2565,60.3179,8000.0
2013-05-21 11:50:00,68.7,68.77,68.7,68.74,8800.0,60.3091,60.3706,60.3091,60.3442,8800.0
2013-05-21 11:55:00,68.75,68.77,68.74,68.77,4200.0,60.353,60.3706,60.3442,60.3706,4200.0
2013-05-21 12:00:00,68.78,68.84,68.75,68.83,24800.0,60.3794,60.432,60.353,60.4232,24800.0
2013-05-21 12:05:00,68.84,68.85,68.78,68.81,12000.0,60.432,60.4408,60.3794,60.4057,12000.0
2013-05-21 12:10:00,68.81,68.86,68.81,68.86,3800.0,60.4057,60.4496,60.4057,60.4496,3800.0
2013-05-21 12:15:00,68.86,68.89,68.8,68.8,17200.0,60.4496,60.4759,60.3969,60.3969,17200.0
2013-05-21 12:20:00,68.82,68.87,68.82,68.84,5500.0,60.4145,60.4584,60.4145,60.432,5500.0
2013-05-21 12:25:00,68.84,68.96,68.84,68.96,10100.0,60.432,60.5374,60.432,60.5374,10100.0
2013-05-21 12:30:00,68.97,68.98,68.93,68.94,7900.0,60.5461,60.5549,60.511,60.5198,7900.0
2013-05-21 12:35:00,68.95,68.96,68.86,68.86,4600.0,60.5286,60.5374,60.4496,60.4496,4600.0
2013-05-21 12:40:00,68.84,68.84,68.77,68.8,5500.0,60.432,60.432,60.3706,60.3969,5500.0
2013-05-21 12:45:00,68.8,68.8,68.75,68.77,2900.0,60.3969,60.3969,60.353,60.3706,2900.0
2013-05-21 12:50:00,68.77,68.9,68.77,68.9,10900.0,60.3706,60.4847,60.3706,60.4847,10900.0
2013-05-21 12:55:00,68.91,69.0,68.91,68.99,7800.0,60.4935,60.5725,60.4935,60.5637,7800.0
2013-05-21 13:00:00,68.98,69.04,68.98,69.02,8900.0,60.5549,60.6076,60.5549,60.59,8900.0
2013-05-21 13:05:00,69.03,69.14,69.03,69.12,7800.0,60.5988,60.6954,60.5988,60.6778,7800.0
2013-05-21 13:10:00,69.13,69.13,69.05,69.07,3400.0,60.6866,60.6866,60.6164,60.6339,3400.0
2013-05-21 13:15:00,69.04,69.12,69.04,69.12,3600.0,60.6076,60.6778,60.6076,60.6778,3600.0
2013-05-21 13:20:00,69.12,69.12,69.04,69.04,3100.0,60.6778,60.6778,60.6076,60.6076,3100.0
2013-05-21 13:25:00,69.04,69.04,68.94,68.97,7800.0,60.6076,60.6076,60.5198,60.5461,7800.0
2013-05-21 13:30:00,68.97,69.02,68.95,69.02,4700.0,60.5461,60.59,60.5286,60.59,4700.0
2013-05-21 13:35:00,69.01,69.05,69.01,69.03,5000.0,60.5813,60.6164,60.5813,60.5988,5000.0
2013-05-21 13:40:00,69.02,69.11,69.02,69.09,7400.0,60.59,60.669,60.59,60.6515,7400.0
2013-05-21 13:45:00,69.09,69.14,69.08,69.12,10900.0,60.6515,60.6954,60.6427,60.6778,10900.0
2013-05-21 13:50:00,69.12,69.16,69.1,69.11,6100.0,60.6778,60.7129,60.6603,60.669,6100.0
2013-05-21 13:55:00,69.11,69.14,69.1,69.14,4000.0,60.669,60.6954,60.6603,60.6954,4000.0
2013-05-21 14:00:00,69.12,69.14,69.1,69.14,5300.0,60.6778,60.6954,60.6603,60.6954,5300.0
2013-05-21 14:05:00,69.15,69.16,69.09,69.1,12600.0,60.7042,60.7129,60.6515,60.6603,12600.0
2013-05-21 14:10:00,69.11,69.13,69.08,69.12,7400.0,60.669,60.6866,60.6427,60.6778,7400.0
2013-05-21 14:15:00,69.12,69.18,69.1,69.17,16200.0,60.6778,60.7305,60.6603,60.7217,16200.0
2013-05-21 14:20:00,69.16,69.16,69.11,69.11,6800.0,60.7129,60.7129,60.669,60.669,6800.0
2013-05-21 14:25:00,69.1,69.1,69.01,69.01,6100.0,60.6603,60.6603,60.5813,60.5813,6100.0
2013-05-21 14:30:00,69.01,69.01,68.87,68.87,11800.0,60.5813,60.5813,60.4584,60.4584,11800.0
2013-05-21 14:35:00,68.87,68.87,68.81,68.81,11800.0,60.4584,60.4584,60.4057,60.4057,11800.0
2013-05-21 14:40:00,68.8,68.81,68.73,68.74,10000.0,60.3969,60.4057,60.3355,60.3442,10000.0
2013-05-21 14:45:00,68.74,68.75,68.69,68.75,3400.0,60.3442,60.353,60.3003,60.353,3400.0
2013-05-21 14:50:00,68.73,68.73,68.67,68.67,6900.0,60.3355,60.3355,60.2828,60.2828,6900.0
2013-05-21 14:55:00,68.7,68.71,68.65,68.65,12700.0,60.3091,60.3179,60.2652,60.2652,12700.0
2013-05-21 15:00:00,68.65,68.67,68.64,68.66,8300.0,60.2652,60.2828,60.2565,60.274,8300.0
2013-05-21 15:05:00,68.64,68.65,68.62,68.62,5100.0,60.2565,60.2652,60.2389,60.2389,5100.0
2013-05-21 15:10:00,68.63,68.69,68.6,68.67,8700.0,60.2477,60.3003,60.2213,60.2828,8700.0
2013-05-21 15:15:00,68.65,68.65,68.61,68.64,6600.0,60.2652,60.2652,60.2301,60.2565,6600.0
2013-05-21 15:20:00,68.65,68.66,68.58,68.6,7000.0,60.2652,60.274,60.2038,60.2213,7000.0
2013-05-21 15:25:00,68.6,68.65,68.59,68.62,18500.0,60.2213,60.2652,60.2126,60.2389,18500.0
2013-05-21 15:30:00,68.63,68.77,68.63,68.77,8000.0,60.2477,60.3706,60.2477,60.3706,8000.0
2013-05-21 15:35:00,68.76,68.79,68.73,68.79,12000.0,60.3618,60.3881,60.3355,60.3881,12000.0
2013-05-21 15:40:00,68.79,68.79,68.74,68.75,11200.0,60.3881,60.3881,60.3442,60.353,11200.0
2013-05-21 15:45:00,68.75,68.76,68.73,68.75,19800.0,60.353,60.3618,60.3355,60.353,19800.0
2013-05-21 15:50:00,68.75,68.76,68.68,68.69,22500.0,60.353,60.3618,60.2916,60.3003,22500.0
2013-05-21 15:55:00,68.68,68.69,68.62,68.62,425700.0,60.2916,60.3003,60.2389,60.2389,425700.0
2013-05-22 09:30:00,68.47,69.21,68.47,69.13,29400.0,60.1072,60.7568,60.1072,60.6866,29400.0
2013-05-22 09:35:00,69.14,69.14,68.95,69.0,8500.0,60.6954,60.6954,60.5286,60.5725,8500.0
2013-05-22 09:40:00,68.96,68.97,68.67,68.81,17100.0,60.5374,60.5461,60.2828,60.4057,17100.0
2013-05-22 09:45:00,68.81,69.0,68.76,69.0,16100.0,60.4057,60.5725,60.3618,60.5725,16100.0
2013-05-22 09:50:00,69.02,69.02,68.79,68.85,17600.0,60.59,60.59,60.3881,60.4408,17600.0
2013-05-22 09:55:00,68.85,69.0,68.82,69.0,15200.0,60.4408,60.5725,60.4145,60.5725,15200.0
2013-05-22 10:00:00,69.0,69.0,68.91,69.0,30800.0,60.5725,60.5725,60.4935,60.5725,30800.0
2013-05-22 10:05:00,69.0,69.06,68.96,69.06,22800.0,60.5725,60.6252,60.5374,60.6252,22800.0
2013-05-22 10:10:00,69.04,69.1,69.0,69.09,17100.0,60.6076,60.6603,60.5725,60.6515,17100.0
2013-05-22 10:15:00,69.09,69.15,69.06,69.09,13100.0,60.6515,60.7042,60.6252,60.6515,13100.0
2013-05-22 10:20:00,69.09,69.22,69.0,69.22,132000.0,60.6515,60.7656,60.5725,60.7656,132000.0
2013-05-22 10:25:00,69.25,69.7,69.25,69.58,24200.0,60.7919,61.187,60.7919,61.0816,24200.0
2013-05-22 10:30:00,69.59,69.68,69.25,69.37,115600.0,61.0904,61.1694,60.7919,60.8973,115600.0
2013-05-22 10:35:00,69.29,69.29,68.97,69.07,7300.0,60.8271,60.8271,60.5461,60.6339,7300.0
2013-05-22 10:40:00,69.05,69.05,68.85,68.87,37700.0,60.6164,60.6164,60.4408,60.4584,37700.0
2013-05-22 10:45:00,68.88,68.89,68.56,68.56,7600.0,60.4671,60.4759,60.1862,60.1862,7600.0
2013-05-22 10:50:00,68.61,68.68,68.47,68.47,19800.0,60.2301,60.2916,60.1072,60.1072,19800.0
2013-05-22 10:55:00,68.47,68.51,68.19,68.25,67700.0,60.1072,60.1423,59.8614,59.9141,67700.0
2013-05-22 11:00:00,68.26,68.38,68.15,68.35,35200.0,59.9229,60.0282,59.8263,60.0019,35200.0
2013-05-22 11:05:00,68.36,68.42,68.12,68.19,41700.0,60.0106,60.0633,59.8,59.8614,41700.0
2013-05-22 11:10:00,68.2,68.23,68.04,68.23,62900.0,59.8702,59.8965,59.7297,59.8965,62900.0
2013-05-22 11:15:00,68.23,68.66,68.16,68.65,53300.0,59.8965,60.274,59.8351,60.2652,53300.0
2013-05-22 11:20:00,68.65,68.68,68.42,68.45,21000.0,60.2652,60.2916,60.0633,60.0897,21000.0
2013-05-22 11:25:00,68.44,68.7,68.37,68.67,34900.0,60.0809,60.3091,60.0194,60.2828,34900.0
2013-05-22 11:30:00,68.67,68.72,68.58,68.69,36100.0,60.2828,60.3267,60.2038,60.3003,36100.0
2013-05-22 11:35:00,68.69,68.87,68.69,68.75,15900.0,60.3003,60.4584,60.3003,60.353,15900.0
2013-05-22 11:40:00,68.71,68.8,68.71,68.77,12300.0,60.3179,60.3969,60.3179,60.3706,12300.0
2013-05-22 11:45:00,68.77,68.99,68.77,68.8,27600.0,60.3706,60.5637,60.3706,60.3969,27600.0
2013-05-22 11:50:00,68.79,68.8,68.55,68.56,13700.0,60.3881,60.3969,60.1774,60.1862,13700.0
2013-05-22 11:55:00,68.55,68.55,68.27,68.3,15000.0,60.1774,60.1774,59.9316,59.958,15000.0
2013-05-22 12:00:00,68.28,68.34,68.23,68.27,10200.0,59.9404,59.9931,59.8965,59.9316,10200.0
2013-05-22 12:05:00,68.27,68.3,68.24,68.26,5500.0,59.9316,59.958,59.9053,59.9229,5500.0
2013-05-22 12:10:00,68.27,68.39,68.17,68.2,24900.0,59.9316,60.037,59.8439,59.8702,24900.0
2013-05-22 12:15:00,68.21,68.33,68.12,68.14,37700.0,59.879,59.9843,59.8,59.8175,37700.0
2013-05-22 12:20:00,68.17,68.17,68.1,68.12,8700.0,59.8439,59.8439,59.7824,59.8,8700.0
2013-05-22 12:25:00,68.11,68.2,68.01,68.01,17700.0,59.7912,59.8702,59.7034,59.7034,17700.0
2013-05-22 12:30:00,68.0,68.04,67.89,67.9,14800.0,59.6946,59.7297,59.5981,59.6068,14800.0
2013-05-22 12:35:00,67.9,67.98,67.83,67.98,10000.0,59.6068,59.6771,59.5454,59.6771,10000.0
2013-05-22 12:40:00,68.01,68.05,67.95,68.05,14700.0,59.7034,59.7385,59.6507,59.7385,14700.0
2013-05-22 12:45:00,68.03,68.13,68.03,68.09,9100.0,59.721,59.8087,59.721,59.7736,9100.0
2013-05-22 12:50:00,68.08,68.15,68.04,68.14,8100.0,59.7648,59.8263,59.7297,59.8175,8100.0
2013-05-22 12:55:00,68.17,68.23,68.12,68.22,9100.0,59.8439,59.8965,59.8,59.8877,9100.0
2013-05-22 13:00:00,68.22,68.24,68.14,68.15,7700.0,59.8877,59.9053,59.8175,59.8263,7700.0
2013-05-22 13:05:00,68.16,68.17,68.01,68.08,5100.0,59.8351,59.8439,59.7034,59.7648,5100.0
2013-05-22 13:10:00,68.09,68.11,68.06,68.06,5100.0,59.7736,59.7912,59.7473,59.7473,5100.0
2013-05-22 13:15:00,68.04,68.04,67.79,67.84,18200.0,59.7297,59.7297,59.5103,59.5542,18200.0
2013-05-22 13:20:00,67.84,67.84,67.66,67.66,24100.0,59.5542,59.5542,59.3961,59.3961,24100.0
2013-05-22 13:25:00,67.65,67.67,67.47,67.51,24900.0,59.3874,59.4049,59.2294,59.2645,24900.0
2013-05-22 13:30:00,67.5,67.51,67.35,67.37,19600.0,59.2557,59.2645,59.124,59.1416,19600.0
2013-05-22 13:35:00,67.37,67.39,67.3,67.31,16500.0,59.1416,59.1591,59.0801,59.0889,16500.0
2013-05-22 13:40:00,67.31,67.33,67.11,67.11,20000.0,59.0889,59.1065,58.9133,58.9133,20000.0
2013-05-22 13:45:00,67.09,67.11,66.93,67.07,19900.0,58.8958,58.9133,58.7553,58.8782,19900.0
2013-05-22 13:50:00,67.05,67.05,66.89,66.97,20900.0,58.8607,58.8607,58.7202,58.7904,20900.0
2013-05-22 13:55:00,66.97,67.09,66.97,67.07,10600.0,58.7904,58.8958,58.7904,58.8782,10600.0
2013-05-22 14:00:00,67.03,67.27,66.8,66.8,35700.0,58.8431,59.0538,58.6412,58.6412,35700.0
2013-05-22 14:05:00,66.8,66.97,66.69,66.77,20000.0,58.6412,58.7904,58.5446,58.6148,20000.0
2013-05-22 14:10:00,66.78,66.78,66.48,66.53,18200.0,58.6236,58.6236,58.3603,58.4042,18200.0
2013-05-22 14:15:00,66.52,66.7,66.43,66.7,15900.0,58.3954,58.5534,58.3164,58.5534,15900.0
2013-05-22 14:20:00,66.75,66.9,66.75,66.9,17800.0,58.5973,58.729,58.5973,58.729,17800.0
2013-05-22 14:25:00,66.91,66.94,66.83,66.93,26300.0,58.7377,58.7641,58.6675,58.7553,26300.0
2013-05-22 14:30:00,66.93,66.99,66.88,66.96,18200.0,58.7553,58.808,58.7114,58.7816,18200.0
2013-05-22 14:35:00,66.96,66.96,66.84,66.93,16400.0,58.7816,58.7816,58.6763,58.7553,16400.0
2013-05-22 14:40:00,66.92,66.99,66.89,66.97,8200.0,58.7465,58.808,58.7202,58.7904,8200.0
2013-05-22 14:45:00,66.96,67.15,66.95,67.15,9900.0,58.7816,58.9484,58.7729,58.9484,9900.0
2013-05-22 14:50:00,67.14,67.19,67.1,67.19,7600.0,58.9397,58.9836,58.9045,58.9836,7600.0
2013-05-22 14:55:00,67.19,67.3,67.19,67.28,13900.0,58.9836,59.0801,58.9836,59.0626,13900.0
2013-05-22 15:00:00,67.27,67.3,67.21,67.25,15000.0,59.0538,59.0801,59.0011,59.0362,15000.0
2013-05-22 15:05:00,67.24,67.29,67.22,67.29,7300.0,59.0274,59.0713,59.0099,59.0713,7300.0
2013-05-22 15:10:00,67.27,67.31,67.25,67.26,13900.0,59.0538,59.0889,59.0362,59.045,13900.0
2013-05-22 15:15:00,67.24,67.25,66.99,66.99,24500.0,59.0274,59.0362,58.808,58.808,24500.0
2013-05-22 15:20:00,66.97,66.97,66.77,66.79,43300.0,58.7904,58.7904,58.6148,58.6324,43300.0
2013-05-22 15:25:00,66.8,66.81,66.73,66.74,21900.0,58.6412,58.65,58.5797,58.5885,21900.0
2013-05-22 15:30:00,66.75,66.81,66.73,66.79,14600.0,58.5973,58.65,58.5797,58.6324,14600.0
2013-05-22 15:35:00,66.8,66.85,66.71,66.73,18900.0,58.6412,58.6851,58.5622,58.5797,18900.0
2013-05-22 15:40:00,66.73,66.78,66.68,66.73,28300.0,58.5797,58.6236,58.5358,58.5797,28300.0
2013-05-22 15:45:00,66.74,66.84,66.74,66.8,32800.0,58.5885,58.6763,58.5885,58.6412,32800.0
2013-05-22 15:50:00,66.79,66.96,66.79,66.85,36000.0,58.6324,58.7816,58.6324,58.6851,36000.0
2013-05-22 15:55:00,66.85,67.0,66.83,66.98,56100.0,58.6851,58.8168,58.6675,58.7992,56100.0
2013-05-23 09:30:00,66.16,66.32,66.16,66.31,4500.0,58.0794,58.2198,58.0794,58.211,4500.0
2013-05-23 09:35:00,66.36,66.47,66.13,66.34,37600.0,58.2549,58.3515,58.053,58.2374,37600.0
2013-05-23 09:40:00,66.37,66.47,66.22,66.28,12300.0,58.2637,58.3515,58.132,58.1847,12300.0
2013-05-23 09:45:00,66.29,66.34,66.05,66.18,19300.0,58.1935,58.2374,57.9828,58.0969,19300.0
2013-05-23 09:50:00,66.18,66.2,65.8,65.92,17200.0,58.0969,58.1145,57.7633,57.8687,17200.0
2013-05-23 09:55:00,65.93,66.17,65.93,66.17,16000.0,57.8774,58.0881,57.8774,58.0881,16000.0
2013-05-23 10:00:00,66.26,66.43,66.09,66.43,9700.0,58.1671,58.3164,58.0179,58.3164,9700.0
2013-05-23 10:05:00,66.48,66.59,66.44,66.56,13700.0,58.3603,58.4568,58.3252,58.4305,13700.0
2013-05-23 10:10:00,66.57,66.66,66.5,66.53,20600.0,58.4393,58.5183,58.3778,58.4042,20600.0
2013-05-23 10:15:00,66.54,66.55,66.42,66.54,13200.0,58.4129,58.4217,58.3076,58.4129,13200.0
2013-05-23 10:20:00,66.55,66.67,66.49,66.67,11100.0,58.4217,58.5271,58.369,58.5271,11100.0
2013-05-23 10:25:00,66.7,66.85,66.7,66.74,14000.0,58.5534,58.6851,58.5534,58.5885,14000.0
2013-05-23 10:30:00,66.74,66.76,66.65,66.66,15400.0,58.5885,58.6061,58.5095,58.5183,15400.0
2013-05-23 10:35:00,66.66,66.69,66.47,66.47,9400.0,58.5183,58.5446,58.3515,58.3515,9400.0
2013-05-23 10:40:00,66.47,66.51,66.44,66.48,8800.0,58.3515,58.3866,58.3252,58.3603,8800.0
2013-05-23 10:45:00,66.48,66.5,66.42,66.48,16000.0,58.3603,58.3778,58.3076,58.3603,16000.0
2013-05-23 10:50:00,66.49,66.66,66.48,66.66,19900.0,58.369,58.5183,58.3603,58.5183,19900.0
2013-05-23 10:55:00,66.66,66.67,66.55,66.55,7500.0,58.5183,58.5271,58.4217,58.4217,7500.0
2013-05-23 11:00:00,66.49,66.65,66.47,66.63,24000.0,58.369,58.5095,58.3515,58.4919,24000.0
2013-05-23 11:05:00,66.61,66.72,66.57,66.7,45600.0,58.4744,58.571,58.4393,58.5534,45600.0
2013-05-23 11:10:00,66.71,66.86,66.67,66.86,27700.0,58.5622,58.6939,58.5271,58.6939,27700.0
2013-05-23 11:15:00,66.87,66.87,66.68,66.78,22800.0,58.7026,58.7026,58.5358,58.6236,22800.0
2013-05-23 11:20:00,66.75,67.03,66.75,66.98,54800.0,58.5973,58.8431,58.5973,58.7992,54800.0
2013-05-23 11:25:00,66.99,67.03,66.8,66.8,34000.0,58.808,58.8431,58.6412,58.6412,34000.0
2013-05-23 11:30:00,66.83,66.85,66.8,66.85,6800.0,58.6675,58.6851,58.6412,58.6851,6800.0
2013-05-23 11:35:00,66.86,67.02,66.86,67.02,5400.0,58.6939,58.8343,58.6939,58.8343,5400.0
2013-05-23 11:40:00,67.0,67.05,66.96,66.99,11900.0,58.8168,58.8607,58.7816,58.808,11900.0
2013-05-23 11:45:00,66.99,67.05,66.85,66.86,20100.0,58.808,58.8607,58.6851,58.6939,20100.0
2013-05-23 11:50:00,66.87,67.02,66.87,66.99,10500.0,58.7026,58.8343,58.7026,58.808,10500.0
2013-05-23 11:55:00,66.98,66.99,66.89,66.94,6500.0,58.7992,58.808,58.7202,58.7641,6500.0
2013-05-23 12:00:00,66.9,66.97,66.86,66.87,11100.0,58.729,58.7904,58.6939,58.7026,11100.0
2013-05-23 12:05:00,66.87,67.04,66.87,67.0,7600.0,58.7026,58.8519,58.7026,58.8168,7600.0
2013-05-23 12:10:00,67.0,67.05,66.97,67.0,13000.0,58.8168,58.8607,58.7904,58.8168,13000.0
2013-05-23 12:15:00,66.98,66.98,66.91,66.94,7800.0,58.7992,58.7992,58.7377,58.7641,7800.0
2013-05-23 12:20:00,66.95,67.09,66.94,67.08,4500.0,58.7729,58.8958,58.7641,58.887,4500.0
2013-05-23 12:25:00,67.07,67.19,67.07,67.12,6500.0,58.8782,58.9836,58.8782,58.9221,6500.0
2013-05-23 12:30:00,67.09,67.09,66.85,66.86,10600.0,58.8958,58.8958,58.6851,58.6939,10600.0
2013-05-23 12:35:00,66.85,66.85,66.67,66.69,11900.0,58.6851,58.6851,58.5271,58.5446,11900.0
2013-05-23 12:40:00,66.7,66.71,66.62,66.65,5600.0,58.5534,58.5622,58.4832,58.5095,5600.0
2013-05-23 12:45:00,66.66,66.73,66.64,66.7,8000.0,58.5183,58.5797,58.5007,58.5534,8000.0
2013-05-23 12:50:00,66.7,66.73,66.61,66.73,5900.0,58.5534,58.5797,58.4744,58.5797,5900.0
2013-05-23 12:55:00,66.72,66.73,66.64,66.69,8900.0,58.571,58.5797,58.5007,58.5446,8900.0
2013-05-23 13:00:00,66.7,66.81,66.7,66.79,5400.0,58.5534,58.65,58.5534,58.6324,5400.0
2013-05-23 13:05:00,66.79,66.82,66.72,66.74,6100.0,58.6324,58.6587,58.571,58.5885,6100.0
2013-05-23 13:10:00,66.74,66.75,66.64,66.7,7100.0,58.5885,58.5973,58.5007,58.5534,7100.0
2013-05-23 13:15:00,66.68,66.68,66.57,66.57,8200.0,58.5358,58.5358,58.4393,58.4393,8200.0
2013-05-23 13:20:00,66.56,66.61,66.55,66.59,7000.0,58.4305,58.4744,58.4217,58.4568,7000.0
2013-05-23 13:25:00,66.59,66.6,66.43,66.45,12800.0,58.4568,58.4656,58.3164,58.3339,12800.0
2013-05-23 13:30:00,66.44,66.47,66.39,66.41,10600.0,58.3252,58.3515,58.2813,58.2988,10600.0
2013-05-23 13:35:00,66.41,66.54,66.41,66.52,10200.0,58.2988,58.4129,58.2988,58.3954,10200.0
2013-05-23 13:40:00,66.52,66.57,66.46,66.46,8100.0,58.3954,58.4393,58.3427,58.3427,8100.0
2013-05-23 13:45:00,66.47,66.49,66.45,66.46,9400.0,58.3515,58.369,58.3339,58.3427,9400.0
2013-05-23 13:50:00,66.47,66.62,66.47,66.52,9500.0,58.3515,58.4832,58.3515,58.3954,9500.0
2013-05-23 13:55:00,66.53,66.65,66.52,66.65,10600.0,58.4042,58.5095,58.3954,58.5095,10600.0
2013-05-23 14:00:00,66.63,66.65,66.56,66.57,13500.0,58.4919,58.5095,58.4305,58.4393,13500.0
2013-05-23 14:05:00,66.56,66.68,66.56,66.67,15900.0,58.4305,58.5358,58.4305,58.5271,15900.0
2013-05-23 14:10:00,66.66,66.72,66.65,66.66,11600.0,58.5183,58.571,58.5095,58.5183,11600.0
2013-05-23 14:15:00,66.66,66.72,66.66,66.7,15400.0,58.5183,58.571,58.5183,58.5534,15400.0
2013-05-23 14:20:00,66.71,66.74,66.68,66.71,10200.0,58.5622,58.5885,58.5358,58.5622,10200.0
2013-05-23 14:25:00,66.7,66.71,66.63,66.64,18700.0,58.5534,58.5622,58.4919,58.5007,18700.0
2013-05-23 14:30:00,66.65,66.66,66.57,66.59,17900.0,58.5095,58.5183,58.4393,58.4568,17900.0
2013-05-23 14:35:00,66.59,66.67,66.59,66.65,16700.0,58.4568,58.5271,58.4568,58.5095,16700.0
2013-05-23 14:40:00,66.66,66.87,66.66,66.87,9200.0,58.5183,58.7026,58.5183,58.7026,9200.0
2013-05-23 14:45:00,66.86,66.88,66.71,66.86,14500.0,58.6939,58.7114,58.5622,58.6939,14500.0
2013-05-23 14:50:00,66.84,66.86,66.68,66.72,13600.0,58.6763,58.6939,58.5358,58.571,13600.0
2013-05-23 14:55:00,66.71,66.81,66.71,66.73,8700.0,58.5622,58.65,58.5622,58.5797,8700.0
2013-05-23 15:00:00,66.71,66.75,66.67,66.67,16500.0,58.5622,58.5973,58.5271,58.5271,16500.0
2013-05-23 15:05:00,66.67,66.77,66.67,66.77,20500.0,58.5271,58.6148,58.5271,58.6148,20500.0
2013-05-23 15:10:00,66.76,66.77,66.66,66.66,24600.0,58.6061,58.6148,58.5183,58.5183,24600.0
2013-05-23 15:15:00,66.66,66.7,66.56,66.57,17800.0,58.5183,58.5534,58.4305,58.4393,17800.0
2013-05-23 15:20:00,66.58,66.67,66.56,66.62,16300.0,58.4481,58.5271,58.4305,58.4832,16300.0
2013-05-23 15:25:00,66.61,66.65,66.58,66.63,18000.0,58.4744,58.5095,58.4481,58.4919,18000.0
2013-05-23 15:30:00,66.61,66.7,66.61,66.64,18400.0,58.4744,58.5534,58.4744,58.5007,18400.0
2013-05-23 15:35:00,66.66,66.69,66.59,66.6,22100.0,58.5183,58.5446,58.4568,58.4656,22100.0
2013-05-23 15:40:00,66.61,66.64,66.54,66.58,22300.0,58.4744,58.5007,58.4129,58.4481,22300.0
2013-05-23 15:45:00,66.57,66.63,66.5,66.52,29800.0,58.4393,58.4919,58.3778,58.3954,29800.0
2013-05-23 15:50:00,66.51,66.65,66.5,66.63,24500.0,58.3866,58.5095,58.3778,58.4919,24500.0
2013-05-23 15:55:00,66.63,66.68,66.54,66.57,49100.0,58.4919,58.5358,58.4129,58.4393,49100.0
2013-05-24 09:30:00,66.19,66.64,65.7,66.59,32300.0,58.1057,58.5007,57.6755,58.4568,32300.0
2013-05-24 09:35:00,66.64,67.0,66.45,66.88,26000.0,58.5007,58.8168,58.3339,58.7114,26000.0
2013-05-24 09:40:00,66.8,66.86,66.57,66.58,14700.0,58.6412,58.6939,58.4393,58.4481,14700.0
2013-05-24 09:45:00,66.67,66.73,66.55,66.58,9200.0,58.5271,58.5797,58.4217,58.4481,9200.0
2013-05-24 09:50:00,66.58,66.68,66.51,66.67,11800.0,58.4481,58.5358,58.3866,58.5271,11800.0
2013-05-24 09:55:00,66.63,66.63,66.47,66.47,17500.0,58.4919,58.4919,58.3515,58.3515,17500.0
2013-05-24 10:00:00,66.45,66.47,66.05,66.17,27700.0,58.3339,58.3515,57.9828,58.0881,27700.0
2013-05-24 10:05:00,66.17,66.42,66.02,66.42,8500.0,58.0881,58.3076,57.9565,58.3076,8500.0
2013-05-24 10:10:00,66.45,66.52,66.35,66.38,13600.0,58.3339,58.3954,58.2461,58.2725,13600.0
2013-05-24 10:15:00,66.42,66.58,66.39,66.58,10200.0,58.3076,58.4481,58.2813,58.4481,10200.0
2013-05-24 10:20:00,66.58,66.58,66.4,66.42,12500.0,58.4481,58.4481,58.29,58.3076,12500.0
2013-05-24 10:25:00,66.44,66.59,66.44,66.59,18300.0,58.3252,58.4568,58.3252,58.4568,18300.0
2013-05-24 10:30:00,66.59,66.72,66.51,66.72,27000.0,58.4568,58.571,58.3866,58.571,27000.0
2013-05-24 10:35:00,66.72,66.82,66.67,66.82,31000.0,58.571,58.6587,58.5271,58.6587,31000.0
2013-05-24 10:40:00,66.84,66.9,66.73,66.9,7700.0,58.6763,58.729,58.5797,58.729,7700.0
2013-05-24 10:45:00,66.9,66.92,66.75,66.76,4700.0,58.729,58.7465,58.5973,58.6061,4700.0
2013-05-24 10:50:00,66.74,66.79,66.68,66.79,14600.0,58.5885,58.6324,58.5358,58.6324,14600.0
2013-05-24 10:55:00,66.79,66.86,66.77,66.85,6400.0,58.6324,58.6939,58.6148,58.6851,6400.0
2013-05-24 11:00:00,66.84,66.84,66.67,66.67,12900.0,58.6763,58.6763,58.5271,58.5271,12900.0
2013-05-24 11:05:00,66.7,66.7,66.57,66.65,25100.0,58.5534,58.5534,58.4393,58.5095,25100.0
2013-05-24 11:10:00,66.65,66.68,66.54,66.55,52200.0,58.5095,58.5358,58.4129,58.4217,52200.0
2013-05-24 11:15:00,66.55,66.59,66.49,66.49,9800.0,58.4217,58.4568,58.369,58.369,9800.0
2013-05-24 11:20:00,66.5,66.55,66.48,66.5,6400.0,58.3778,58.4217,58.3603,58.3778,6400.0
2013-05-24 11:25:00,66.51,66.6,66.51,66.57,10100.0,58.3866,58.4656,58.3866,58.4393,10100.0
2013-05-24 11:30:00,66.56,66.58,66.5,66.58,23900.0,58.4305,58.4481,58.3778,58.4481,23900.0
2013-05-24 11:35:00,66.6,66.79,66.59,66.79,6700.0,58.4656,58.6324,58.4568,58.6324,6700.0
2013-05-24 11:40:00,66.83,67.06,66.83,67.06,12400.0,58.6675,58.8694,58.6675,58.8694,12400.0
2013-05-24 11:45:00,67.05,67.08,67.04,67.08,9400.0,58.8607,58.887,58.8519,58.887,9400.0
2013-05-24 11:50:00,67.06,67.07,66.9,66.93,13200.0,58.8694,58.8782,58.729,58.7553,13200.0
2013-05-24 11:55:00,66.98,67.03,66.94,67.0,8300.0,58.7992,58.8431,58.7641,58.8168,8300.0
2013-05-24 12:00:00,66.97,67.03,66.96,67.01,13900.0,58.7904,58.8431,58.7816,58.8255,13900.0
2013-05-24 12:05:00,67.02,67.09,67.01,67.09,6800.0,58.8343,58.8958,58.8255,58.8958,6800.0
2013-05-24 12:10:00,67.08,67.15,67.08,67.14,11300.0,58.887,58.9484,58.887,58.9397,11300.0
2013-05-24 12:15:00,67.14,67.29,67.14,67.28,13800.0,58.9397,59.0713,58.9397,59.0626,13800.0
2013-05-24 12:20:00,67.28,67.35,67.28,67.32,74000.0,59.0626,59.124,59.0626,59.0977,74000.0
2013-05-24 12:25:00,67.32,67.32,67.21,67.3,10800.0,59.0977,59.0977,59.0011,59.0801,10800.0
2013-05-24 12:30:00,67.31,67.31,67.14,67.16,11300.0,59.0889,59.0889,58.9397,58.9572,11300.0
2013-05-24 12:35:00,67.15,67.18,67.1,67.15,42700.0,58.9484,58.9748,58.9045,58.9484,42700.0
2013-05-24 12:40:00,67.17,67.18,67.12,67.13,13500.0,58.966,58.9748,58.9221,58.9309,13500.0
2013-05-24 12:45:00,67.14,67.28,67.14,67.28,15100.0,58.9397,59.0626,58.9397,59.0626,15100.0
2013-05-24 12:50:00,67.28,67.3,67.21,67.27,35800.0,59.0626,59.0801,59.0011,59.0538,35800.0
2013-05-24 12:55:00,67.22,67.23,67.15,67.22,25700.0,59.0099,59.0187,58.9484,59.0099,25700.0
2013-05-24 13:00:00,67.2,67.26,67.14,67.24,49000.0,58.9923,59.045,58.9397,59.0274,49000.0
2013-05-24 13:05:00,67.25,67.31,67.24,67.31,4200.0,59.0362,59.0889,59.0274,59.0889,4200.0
2013-05-24 13:10:00,67.31,67.31,67.27,67.3,6900.0,59.0889,59.0889,59.0538,59.0801,6900.0
2013-05-24 13:15:00,67.3,67.39,67.29,67.39,7600.0,59.0801,59.1591,59.0713,59.1591,7600.0
2013-05-24 13:20:00,67.39,67.5,67.38,67.5,6400.0,59.1591,59.2557,59.1503,59.2557,6400.0
2013-05-24 13:25:00,67.5,67.51,67.4,67.42,7100.0,59.2557,59.2645,59.1679,59.1855,7100.0
2013-05-24 13:30:00,67.42,67.44,67.38,67.43,6400.0,59.1855,59.203,59.1503,59.1942,6400.0
2013-05-24 13:35:00,67.44,67.44,67.42,67.42,5900.0,59.203,59.203,59.1855,59.1855,5900.0
2013-05-24 13:40:00,67.42,67.42,67.33,67.35,7100.0,59.1855,59.1855,59.1065,59.124,7100.0
2013-05-24 13:45:00,67.33,67.42,67.33,67.42,7100.0,59.1065,59.1855,59.1065,59.1855,7100.0
2013-05-24 13:50:00,67.42,67.42,67.37,67.41,7600.0,59.1855,59.1855,59.1416,59.1767,7600.0
2013-05-24 13:55:00,67.41,67.41,67.38,67.4,6100.0,59.1767,59.1767,59.1503,59.1679,6100.0
2013-05-24 14:00:00,67.39,67.4,67.37,67.38,7300.0,59.1591,59.1679,59.1416,59.1503,7300.0
2013-05-24 14:05:00,67.37,67.39,67.34,67.37,4200.0,59.1416,59.1591,59.1152,59.1416,4200.0
2013-05-24 14:10:00,67.37,67.42,67.36,67.41,7700.0,59.1416,59.1855,59.1328,59.1767,7700.0
2013-05-24 14:15:00,67.42,67.44,67.41,67.42,10600.0,59.1855,59.203,59.1767,59.1855,10600.0
2013-05-24 14:20:00,67.42,67.42,67.39,67.4,6200.0,59.1855,59.1855,59.1591,59.1679,6200.0
2013-05-24 14:25:00,67.39,67.41,67.39,67.4,5700.0,59.1591,59.1767,59.1591,59.1679,5700.0
2013-05-24 14:30:00,67.41,67.43,67.37,67.39,7700.0,59.1767,59.1942,59.1416,59.1591,7700.0
2013-05-24 14:35:00,67.37,67.37,67.32,67.36,7300.0,59.1416,59.1416,59.0977,59.1328,7300.0
2013-05-24 14:40:00,67.36,67.41,67.33,67.4,22000.0,59.1328,59.1767,59.1065,59.1679,22000.0
2013-05-24 14:45:00,67.39,67.42,67.32,67.4,27000.0,59.1591,59.1855,59.0977,59.1679,27000.0
2013-05-24 14:50:00,67.4,67.41,67.32,67.39,25600.0,59.1679,59.1767,59.0977,59.1591,25600.0
2013-05-24 14:55:00,67.38,67.39,67.35,67.37,15700.0,59.1503,59.1591,59.124,59.1416,15700.0
2013-05-24 15:00:00,67.36,67.38,67.31,67.36,9500.0,59.1328,59.1503,59.0889,59.1328,9500.0
2013-05-24 15:05:00,67.36,67.39,67.35,67.38,12300.0,59.1328,59.1591,59.124,59.1503,12300.0
2013-05-24 15:10:00,67.37,67.43,67.37,67.41,13600.0,59.1416,59.1942,59.1416,59.1767,13600.0
2013-05-24 15:15:00,67.4,67.45,67.34,67.38,13200.0,59.1679,59.2118,59.1152,59.1503,13200.0
2013-05-24 15:20:00,67.38,67.4,67.36,67.39,10100.0,59.1503,59.1679,59.1328,59.1591,10100.0
2013-05-24 15:25:00,67.39,67.39,67.32,67.36,7800.0,59.1591,59.1591,59.0977,59.1328,7800.0
2013-05-24 15:30:00,67.36,67.4,67.35,67.39,10100.0,59.1328,59.1679,59.124,59.1591,10100.0
2013-05-24 15:35:00,67.38,67.39,67.2,67.2,26900.0,59.1503,59.1591,58.9923,58.9923,26900.0
2013-05-24 15:40:00,67.21,67.21,67.07,67.12,23500.0,59.0011,59.0011,58.8782,58.9221,23500.0
2013-05-24 15:45:00,67.12,67.16,67.07,67.14,17400.0,58.9221,58.9572,58.8782,58.9397,17400.0
2013-05-24 15:50:00,67.15,67.22,67.12,67.22,27900.0,58.9484,59.0099,58.9221,59.0099,27900.0
2013-05-24 15:55:00,67.2,67.31,67.18,67.25,48500.0,58.9923,59.0889,58.9748,59.0362,48500.0
2013-05-28 09:30:00,68.63,68.63,68.03,68.33,18800.0,60.2477,60.2477,59.721,59.9843,18800.0
2013-05-28 09:35:00,68.34,68.63,68.34,68.51,13000.0,59.9931,60.2477,59.9931,60.1423,13000.0
2013-05-28 09:40:00,68.52,68.68,68.4,68.64,61700.0,60.1511,60.2916,60.0458,60.2565,61700.0
2013-05-28 09:45:00,68.66,68.68,68.51,68.58,13900.0,60.274,60.2916,60.1423,60.2038,13900.0
2013-05-28 09:50:00,68.58,68.61,68.48,68.51,11900.0,60.2038,60.2301,60.116,60.1423,11900.0
2013-05-28 09:55:00,68.49,68.53,68.42,68.48,12600.0,60.1248,60.1599,60.0633,60.116,12600.0
2013-05-28 10:00:00,68.49,68.5,68.06,68.06,24100.0,60.1248,60.1336,59.7473,59.7473,24100.0
2013-05-28 10:05:00,68.06,68.39,68.03,68.28,14100.0,59.7473,60.037,59.721,59.9404,14100.0
2013-05-28 10:10:00,68.28,68.28,68.12,68.19,19800.0,59.9404,59.9404,59.8,59.8614,19800.0
2013-05-28 10:15:00,68.21,68.28,68.14,68.21,14500.0,59.879,59.9404,59.8175,59.879,14500.0
2013-05-28 10:20:00,68.21,68.36,68.15,68.36,12800.0,59.879,60.0106,59.8263,60.0106,12800.0
2013-05-28 10:25:00,68.34,68.37,68.06,68.11,12800.0,59.9931,60.0194,59.7473,59.7912,12800.0
2013-05-28 10:30:00,68.11,68.22,68.11,68.18,4500.0,59.7912,59.8877,59.7912,59.8526,4500.0
2013-05-28 10:35:00,68.2,68.29,68.18,68.23,5800.0,59.8702,59.9492,59.8526,59.8965,5800.0
2013-05-28 10:40:00,68.22,68.26,68.2,68.21,8300.0,59.8877,59.9229,59.8702,59.879,8300.0
2013-05-28 10:45:00,68.2,68.31,68.18,68.3,6100.0,59.8702,59.9668,59.8526,59.958,6100.0
2013-05-28 10:50:00,68.3,68.43,68.3,68.39,5000.0,59.958,60.0721,59.958,60.037,5000.0
2013-05-28 10:55:00,68.39,68.4,68.11,68.18,8000.0,60.037,60.0458,59.7912,59.8526,8000.0
2013-05-28 11:00:00,68.21,68.22,67.98,67.99,14000.0,59.879,59.8877,59.6771,59.6858,14000.0
2013-05-28 11:05:00,67.99,68.0,67.9,67.96,8600.0,59.6858,59.6946,59.6068,59.6595,8600.0
2013-05-28 11:10:00,67.96,68.0,67.94,67.94,6600.0,59.6595,59.6946,59.6419,59.6419,6600.0
2013-05-28 11:15:00,67.96,67.99,67.87,67.88,17200.0,59.6595,59.6858,59.5805,59.5893,17200.0
2013-05-28 11:20:00,67.88,67.9,67.79,67.84,24900.0,59.5893,59.6068,59.5103,59.5542,24900.0
2013-05-28 11:25:00,67.84,67.92,67.84,67.91,3600.0,59.5542,59.6244,59.5542,59.6156,3600.0
2013-05-28 11:30:00,67.92,67.96,67.85,67.85,6900.0,59.6244,59.6595,59.5629,59.5629,6900.0
2013-05-28 11:35:00,67.86,67.86,67.65,67.67,10200.0,59.5717,59.5717,59.3874,59.4049,10200.0
2013-05-28 11:40:00,67.69,67.7,67.63,67.7,13600.0,59.4225,59.4313,59.3698,59.4313,13600.0
2013-05-28 11:45:00,67.69,67.76,67.67,67.76,5300.0,59.4225,59.4839,59.4049,59.4839,5300.0
2013-05-28 11:50:00,67.74,67.86,67.74,67.86,4700.0,59.4664,59.5717,59.4664,59.5717,4700.0
2013-05-28 11:55:00,67.85,67.88,67.66,67.66,13000.0,59.5629,59.5893,59.3961,59.3961,13000.0
2013-05-28 12:00:00,67.65,67.67,67.58,67.66,9800.0,59.3874,59.4049,59.3259,59.3961,9800.0
2013-05-28 12:05:00,67.7,67.86,67.7,67.86,5200.0,59.4313,59.5717,59.4313,59.5717,5200.0
2013-05-28 12:10:00,67.85,67.86,67.84,67.85,4000.0,59.5629,59.5717,59.5542,59.5629,4000.0
2013-05-28 12:15:00,67.85,67.85,67.67,67.73,37700.0,59.5629,59.5629,59.4049,59.4576,37700.0
2013-05-28 12:20:00,67.74,67.79,67.7,67.72,9300.0,59.4664,59.5103,59.4313,59.4488,9300.0
2013-05-28 12:25:00,67.72,67.86,67.71,67.83,22000.0,59.4488,59.5717,59.44,59.5454,22000.0
2013-05-28 12:30:00,67.87,67.88,67.76,67.81,28400.0,59.5805,59.5893,59.4839,59.5278,28400.0
2013-05-28 12:35:00,67.81,67.81,67.65,67.69,18500.0,59.5278,59.5278,59.3874,59.4225,18500.0
2013-05-28 12:40:00,67.7,67.7,67.67,67.7,12900.0,59.4313,59.4313,59.4049,59.4313,12900.0
2013-05-28 12:45:00,67.69,67.7,67.59,67.62,10300.0,59.4225,59.4313,59.3347,59.361,10300.0
2013-05-28 12:50:00,67.62,67.7,67.62,67.7,6000.0,59.361,59.4313,59.361,59.4313,6000.0
2013-05-28 12:55:00,67.7,67.7,67.66,67.7,14500.0,59.4313,59.4313,59.3961,59.4313,14500.0
2013-05-28 13:00:00,67.7,67.7,67.65,67.65,11700.0,59.4313,59.4313,59.3874,59.3874,11700.0
2013-05-28 13:05:00,67.64,67.64,67.6,67.61,5300.0,59.3786,59.3786,59.3435,59.3523,5300.0
2013-05-28 13:10:00,67.6,67.62,67.59,67.6,7800.0,59.3435,59.361,59.3347,59.3435,7800.0
2013-05-28 13:15:00,67.61,67.7,67.58,67.69,4200.0,59.3523,59.4313,59.3259,59.4225,4200.0
2013-05-28 13:20:00,67.7,67.7,67.6,67.64,8000.0,59.4313,59.4313,59.3435,59.3786,8000.0
2013-05-28 13:25:00,67.63,67.7,67.62,67.68,5400.0,59.3698,59.4313,59.361,59.4137,5400.0
2013-05-28 13:30:00,67.66,67.68,67.6,67.6,6200.0,59.3961,59.4137,59.3435,59.3435,6200.0
2013-05-28 13:35:00,67.61,67.67,67.61,67.62,5100.0,59.3523,59.4049,59.3523,59.361,5100.0
2013-05-28 13:40:00,67.6,67.67,67.56,67.58,8800.0,59.3435,59.4049,59.3084,59.3259,8800.0
2013-05-28 13:45:00,67.57,67.6,67.53,67.56,6400.0,59.3171,59.3435,59.282,59.3084,6400.0
2013-05-28 13:50:00,67.58,67.58,67.53,67.55,5300.0,59.3259,59.3259,59.282,59.2996,5300.0
2013-05-28 13:55:00,67.52,67.52,67.36,67.38,13100.0,59.2732,59.2732,59.1328,59.1503,13100.0
2013-05-28 14:00:00,67.38,67.43,67.29,67.31,12000.0,59.1503,59.1942,59.0713,59.0889,12000.0
2013-05-28 14:05:00,67.31,67.34,67.28,67.34,5000.0,59.0889,59.1152,59.0626,59.1152,5000.0
2013-05-28 14:10:00,67.34,67.34,67.25,67.25,13200.0,59.1152,59.1152,59.0362,59.0362,13200.0
2013-05-28 14:15:00,67.25,67.35,67.23,67.34,14800.0,59.0362,59.124,59.0187,59.1152,14800.0
2013-05-28 14:20:00,67.34,67.42,67.28,67.41,11800.0,59.1152,59.1855,59.0626,59.1767,11800.0
2013-05-28 14:25:00,67.41,67.45,67.37,67.4,7200.0,59.1767,59.2118,59.1416,59.1679,7200.0
2013-05-28 14:30:00,67.41,67.44,67.29,67.29,44400.0,59.1767,59.203,59.0713,59.0713,44400.0
2013-05-28 14:35:00,67.27,67.28,67.13,67.17,17700.0,59.0538,59.0626,58.9309,58.966,17700.0
2013-05-28 14:40:00,67.17,67.31,67.17,67.19,10600.0,58.966,59.0889,58.966,58.9836,10600.0
2013-05-28 14:45:00,67.21,67.37,67.21,67.37,11300.0,59.0011,59.1416,59.0011,59.1416,11300.0
2013-05-28 14:50:00,67.36,67.43,67.35,67.42,15100.0,59.1328,59.1942,59.124,59.1855,15100.0
2013-05-28 14:55:00,67.41,67.42,67.35,67.38,14000.0,59.1767,59.1855,59.124,59.1503,14000.0
2013-05-28 15:00:00,67.38,67.45,67.37,67.45,13700.0,59.1503,59.2118,59.1416,59.2118,13700.0
2013-05-28 15:05:00,67.44,67.5,67.42,67.48,14900.0,59.203,59.2557,59.1855,59.2381,14900.0
2013-05-28 15:10:00,67.48,67.49,67.38,67.43,20400.0,59.2381,59.2469,59.1503,59.1942,20400.0
2013-05-28 15:15:00,67.43,67.49,67.42,67.47,13100.0,59.1942,59.2469,59.1855,59.2294,13100.0
2013-05-28 15:20:00,67.48,67.52,67.45,67.49,13600.0,59.2381,59.2732,59.2118,59.2469,13600.0
2013-05-28 15:25:00,67.48,67.54,67.45,67.52,12600.0,59.2381,59.2908,59.2118,59.2732,12600.0
2013-05-28 15:30:00,67.52,67.7,67.52,67.69,12500.0,59.2732,59.4313,59.2732,59.4225,12500.0
2013-05-28 15:35:00,67.7,67.8,67.69,67.79,12500.0,59.4313,59.519,59.4225,59.5103,12500.0
2013-05-28 15:40:00,67.78,67.86,67.78,67.79,10200.0,59.5015,59.5717,59.5015,59.5103,10200.0
2013-05-28 15:45:00,67.78,67.82,67.76,67.81,13400.0,59.5015,59.5366,59.4839,59.5278,13400.0
2013-05-28 15:50:00,67.81,67.81,67.71,67.79,16400.0,59.5278,59.5278,59.44,59.5103,16400.0
2013-05-28 15:55:00,67.78,67.78,67.61,67.63,43500.0,59.5015,59.5015,59.3523,59.3698,43500.0
2013-05-29 09:30:00,67.15,67.25,66.89,67.17,17300.0,58.9484,59.0362,58.7202,58.966,17300.0
2013-05-29 09:35:00,67.2,67.22,66.87,66.93,110200.0,58.9923,59.0099,58.7026,58.7553,110200.0
2013-05-29 09:40:00,66.88,66.89,66.67,66.75,5400.0,58.7114,58.7202,58.5271,58.5973,5400.0
2013-05-29 09:45:00,66.71,67.09,66.7,67.03,19200.0,58.5622,58.8958,58.5534,58.8431,19200.0
2013-05-29 09:50:00,67.05,67.13,66.87,67.12,18000.0,58.8607,58.9309,58.7026,58.9221,18000.0
2013-05-29 09:55:00,67.09,67.23,67.06,67.14,4100.0,58.8958,59.0187,58.8694,58.9397,4100.0
2013-05-29 10:00:00,67.16,67.35,67.1,67.2,18500.0,58.9572,59.124,58.9045,58.9923,18500.0
2013-05-29 10:05:00,67.21,67.25,67.12,67.14,9000.0,59.0011,59.0362,58.9221,58.9397,9000.0
2013-05-29 10:10:00,67.14,67.25,67.12,67.2,4100.0,58.9397,59.0362,58.9221,58.9923,4100.0
2013-05-29 10:15:00,67.21,67.21,67.04,67.12,11000.0,59.0011,59.0011,58.8519,58.9221,11000.0
2013-05-29 10:20:00,67.13,67.25,66.99,66.99,6600.0,58.9309,59.0362,58.808,58.808,6600.0
2013-05-29 10:25:00,67.0,67.07,66.89,67.05,7700.0,58.8168,58.8782,58.7202,58.8607,7700.0
2013-05-29 10:30:00,67.01,67.03,66.95,67.0,6100.0,58.8255,58.8431,58.7729,58.8168,6100.0
2013-05-29 10:35:00,67.05,67.09,67.01,67.05,6100.0,58.8607,58.8958,58.8255,58.8607,6100.0
2013-05-29 10:40:00,67.04,67.04,66.89,66.97,3700.0,58.8519,58.8519,58.7202,58.7904,3700.0
2013-05-29 10:45:00,66.96,66.97,66.5,66.53,86500.0,58.7816,58.7904,58.3778,58.4042,86500.0
2013-05-29 10:50:00,66.55,66.75,66.53,66.69,15100.0,58.4217,58.5973,58.4042,58.5446,15100.0
2013-05-29 10:55:00,66.68,66.71,66.59,66.61,4900.0,58.5358,58.5622,58.4568,58.4744,4900.0
2013-05-29 11:00:00,66.6,66.71,66.54,66.7,13400.0,58.4656,58.5622,58.4129,58.5534,13400.0
2013-05-29 11:05:00,66.69,66.76,66.69,66.73,5900.0,58.5446,58.6061,58.5446,58.5797,5900.0
2013-05-29 11:10:00,66.74,66.87,66.74,66.87,5300.0,58.5885,58.7026,58.5885,58.7026,5300.0
2013-05-29 11:15:00,66.85,66.92,66.81,66.84,8500.0,58.6851,58.7465,58.65,58.6763,8500.0
2013-05-29 11:20:00,66.83,66.84,66.73,66.84,8800.0,58.6675,58.6763,58.5797,58.6763,8800.0
2013-05-29 11:25:00,66.83,66.88,66.82,66.85,7700.0,58.6675,58.7114,58.6587,58.6851,7700.0
2013-05-29 11:30:00,66.86,67.04,66.86,66.98,8400.0,58.6939,58.8519,58.6939,58.7992,8400.0
2013-05-29 11:35:00,66.98,67.03,66.98,66.98,13000.0,58.7992,58.8431,58.7992,58.7992,13000.0
2013-05-29 11:40:00,66.97,66.99,66.95,66.99,3900.0,58.7904,58.808,58.7729,58.808,3900.0
2013-05-29 11:45:00,66.99,67.14,66.99,67.12,6200.0,58.808,58.9397,58.808,58.9221,6200.0
2013-05-29 11:50:00,67.12,67.15,67.09,67.09,2500.0,58.9221,58.9484,58.8958,58.8958,2500.0
2013-05-29 11:55:00,67.09,67.17,67.09,67.13,5100.0,58.8958,58.966,58.8958,58.9309,5100.0
2013-05-29 12:00:00,67.15,67.25,67.15,67.25,4300.0,58.9484,59.0362,58.9484,59.0362,4300.0
2013-05-29 12:05:00,67.26,67.3,67.16,67.16,5800.0,59.045,59.0801,58.9572,58.9572,5800.0
2013-05-29 12:10:00,67.17,67.2,67.17,67.19,3000.0,58.966,58.9923,58.966,58.9836,3000.0
2013-05-29 12:15:00,67.18,67.19,67.15,67.17,8500.0,58.9748,58.9836,58.9484,58.966,8500.0
2013-05-29 12:20:00,67.16,67.23,67.16,67.22,4800.0,58.9572,59.0187,58.9572,59.0099,4800.0
2013-05-29 12:25:00,67.22,67.23,67.1,67.1,10100.0,59.0099,59.0187,58.9045,58.9045,10100.0
2013-05-29 12:30:00,67.13,67.16,67.06,67.06,6900.0,58.9309,58.9572,58.8694,58.8694,6900.0
2013-05-29 12:35:00,67.05,67.08,67.01,67.05,13200.0,58.8607,58.887,58.8255,58.8607,13200.0
2013-05-29 12:40:00,67.05,67.08,67.05,67.07,9000.0,58.8607,58.887,58.8607,58.8782,9000.0
2013-05-29 12:45:00,67.07,67.08,66.98,67.02,11400.0,58.8782,58.887,58.7992,58.8343,11400.0
2013-05-29 12:50:00,67.04,67.1,67.0,67.05,7900.0,58.8519,58.9045,58.8168,58.8607,7900.0
2013-05-29 12:55:00,67.03,67.11,67.03,67.08,3200.0,58.8431,58.9133,58.8431,58.887,3200.0
2013-05-29 13:00:00,67.07,67.15,67.07,67.14,4000.0,58.8782,58.9484,58.8782,58.9397,4000.0
2013-05-29 13:05:00,67.16,67.16,67.11,67.11,7300.0,58.9572,58.9572,58.9133,58.9133,7300.0
2013-05-29 13:10:00,67.08,67.09,66.98,67.06,6200.0,58.887,58.8958,58.7992,58.8694,6200.0
2013-05-29 13:15:00,67.04,67.05,66.99,67.04,3200.0,58.8519,58.8607,58.808,58.8519,3200.0
2013-05-29 13:20:00,67.05,67.1,67.03,67.05,5100.0,58.8607,58.9045,58.8431,58.8607,5100.0
2013-05-29 13:25:00,67.13,67.19,67.08,67.19,4700.0,58.9309,58.9836,58.887,58.9836,4700.0
2013-05-29 13:30:00,67.21,67.21,67.17,67.17,2400.0,59.0011,59.0011,58.966,58.966,2400.0
2013-05-29 13:35:00,67.17,67.43,67.17,67.42,8400.0,58.966,59.1942,58.966,59.1855,8400.0
2013-05-29 13:40:00,67.47,67.53,67.42,67.51,6900.0,59.2294,59.282,59.1855,59.2645,6900.0
2013-05-29 13:45:00,67.51,67.59,67.44,67.45,7600.0,59.2645,59.3347,59.203,59.2118,7600.0
2013-05-29 13:50:00,67.45,67.51,67.45,67.48,4100.0,59.2118,59.2645,59.2118,59.2381,4100.0
2013-05-29 13:55:00,67.48,67.64,67.48,67.56,8800.0,59.2381,59.3786,59.2381,59.3084,8800.0
2013-05-29 14:00:00,67.55,67.56,67.51,67.51,9300.0,59.2996,59.3084,59.2645,59.2645,9300.0
2013-05-29 14:05:00,67.51,67.61,67.5,67.59,6400.0,59.2645,59.3523,59.2557,59.3347,6400.0
2013-05-29 14:10:00,67.58,67.65,67.56,67.57,10100.0,59.3259,59.3874,59.3084,59.3171,10100.0
2013-05-29 14:15:00,67.59,67.64,67.54,67.56,6100.0,59.3347,59.3786,59.2908,59.3084,6100.0
2013-05-29 14:20:00,67.57,67.59,67.51,67.53,4000.0,59.3171,59.3347,59.2645,59.282,4000.0
2013-05-29 14:25:00,67.53,67.53,67.43,67.44,5200.0,59.282,59.282,59.1942,59.203,5200.0
2013-05-29 14:30:00,67.44,67.45,67.41,67.44,5300.0,59.203,59.2118,59.1767,59.203,5300.0
2013-05-29 14:35:00,67.44,67.46,67.38,67.42,36300.0,59.203,59.2206,59.1503,59.1855,36300.0
2013-05-29 14:40:00,67.42,67.47,67.4,67.46,13000.0,59.1855,59.2294,59.1679,59.2206,13000.0
2013-05-29 14:45:00,67.46,67.47,67.43,67.43,4900.0,59.2206,59.2294,59.1942,59.1942,4900.0
2013-05-29 14:50:00,67.44,67.48,67.41,67.48,8900.0,59.203,59.2381,59.1767,59.2381,8900.0
2013-05-29 14:55:00,67.47,67.51,67.44,67.44,5600.0,59.2294,59.2645,59.203,59.203,5600.0
2013-05-29 15:00:00,67.41,67.44,67.36,67.38,12200.0,59.1767,59.203,59.1328,59.1503,12200.0
2013-05-29 15:05:00,67.39,67.45,67.37,67.4,5900.0,59.1591,59.2118,59.1416,59.1679,5900.0
2013-05-29 15:10:00,67.4,67.51,67.4,67.49,6200.0,59.1679,59.2645,59.1679,59.2469,6200.0
2013-05-29 15:15:00,67.49,67.51,67.44,67.45,6400.0,59.2469,59.2645,59.203,59.2118,6400.0
2013-05-29 15:20:00,67.45,67.52,67.43,67.52,9900.0,59.2118,59.2732,59.1942,59.2732,9900.0
2013-05-29 15:25:00,67.52,67.52,67.47,67.48,9300.0,59.2732,59.2732,59.2294,59.2381,9300.0
2013-05-29 15:30:00,67.49,67.53,67.46,67.53,9300.0,59.2469,59.282,59.2206,59.282,9300.0
2013-05-29 15:35:00,67.53,67.53,67.45,67.47,6100.0,59.282,59.282,59.2118,59.2294,6100.0
2013-05-29 15:40:00,67.49,67.51,67.44,67.46,7000.0,59.2469,59.2645,59.203,59.2206,7000.0
2013-05-29 15:45:00,67.44,67.44,67.31,67.35,12600.0,59.203,59.203,59.0889,59.124,12600.0
2013-05-29 15:50:00,67.35,67.35,67.21,67.23,15600.0,59.124,59.124,59.0011,59.0187,15600.0
2013-05-29 15:55:00,67.23,67.29,67.19,67.22,43500.0,59.0187,59.0713,58.9836,59.0099,43500.0
2013-05-30 09:30:00,67.08,67.31,66.79,67.31,18900.0,58.887,59.0889,58.6324,59.0889,18900.0
2013-05-30 09:35:00,67.4,67.61,67.34,67.46,7500.0,59.1679,59.3523,59.1152,59.2206,7500.0
2013-05-30 09:40:00,67.49,67.84,67.48,67.72,7100.0,59.2469,59.5542,59.2381,59.4488,7100.0
2013-05-30 09:45:00,67.74,67.89,67.65,67.74,15100.0,59.4664,59.5981,59.3874,59.4664,15100.0
2013-05-30 09:50:00,67.79,67.86,67.65,67.76,10900.0,59.5103,59.5717,59.3874,59.4839,10900.0
2013-05-30 09:55:00,67.74,67.79,67.66,67.74,5800.0,59.4664,59.5103,59.3961,59.4664,5800.0
2013-05-30 10:00:00,67.74,67.84,67.47,67.47,16700.0,59.4664,59.5542,59.2294,59.2294,16700.0
2013-05-30 10:05:00,67.44,67.66,67.44,67.62,2200.0,59.203,59.3961,59.203,59.361,2200.0
2013-05-30 10:10:00,67.64,67.77,67.62,67.64,14900.0,59.3786,59.4927,59.361,59.3786,14900.0
2013-05-30 10:15:00,67.67,67.68,67.51,67.64,8700.0,59.4049,59.4137,59.2645,59.3786,8700.0
2013-05-30 10:20:00,67.65,67.76,67.65,67.66,10200.0,59.3874,59.4839,59.3874,59.3961,10200.0
2013-05-30 10:25:00,67.67,67.78,67.66,67.73,15700.0,59.4049,59.5015,59.3961,59.4576,15700.0
2013-05-30 10:30:00,67.75,67.88,67.73,67.8,9800.0,59.4752,59.5893,59.4576,59.519,9800.0
2013-05-30 10:35:00,67.79,67.89,67.79,67.85,11000.0,59.5103,59.5981,59.5103,59.5629,11000.0
2013-05-30 10:40:00,67.85,67.94,67.83,67.89,8100.0,59.5629,59.6419,59.5454,59.5981,8100.0
2013-05-30 10:45:00,67.9,67.92,67.83,67.87,13200.0,59.6068,59.6244,59.5454,59.5805,13200.0
2013-05-30 10:50:00,67.87,67.95,67.73,67.94,9600.0,59.5805,59.6507,59.4576,59.6419,9600.0
2013-05-30 10:55:00,67.94,68.03,67.93,68.01,19300.0,59.6419,59.721,59.6332,59.7034,19300.0
2013-05-30 11:00:00,68.02,68.06,67.95,67.98,12300.0,59.7122,59.7473,59.6507,59.6771,12300.0
2013-05-30 11:05:00,67.96,67.96,67.78,67.78,7100.0,59.6595,59.6595,59.5015,59.5015,7100.0
2013-05-30 11:10:00,67.8,67.86,67.79,67.85,5400.0,59.519,59.5717,59.5103,59.5629,5400.0
2013-05-30 11:15:00,67.84,67.84,67.71,67.71,8200.0,59.5542,59.5542,59.44,59.44,8200.0
2013-05-30 11:20:00,67.73,67.86,67.73,67.84,7000.0,59.4576,59.5717,59.4576,59.5542,7000.0
2013-05-30 11:25:00,67.84,67.86,67.76,67.84,6500.0,59.5542,59.5717,59.4839,59.5542,6500.0
2013-05-30 11:30:00,67.86,67.87,67.84,67.87,4000.0,59.5717,59.5805,59.5542,59.5805,4000.0
2013-05-30 11:35:00,67.86,67.86,67.83,67.85,10000.0,59.5717,59.5717,59.5454,59.5629,10000.0
2013-05-30 11:40:00,67.85,67.86,67.83,67.86,6700.0,59.5629,59.5717,59.5454,59.5717,6700.0
2013-05-30 11:45:00,67.86,67.87,67.83,67.86,10400.0,59.5717,59.5805,59.5454,59.5717,10400.0
2013-05-30 11:50:00,67.86,67.87,67.69,67.71,58300.0,59.5717,59.5805,59.4225,59.44,58300.0
2013-05-30 11:55:00,67.71,67.87,67.7,67.84,11600.0,59.44,59.5805,59.4313,59.5542,11600.0
2013-05-30 12:00:00,67.85,67.88,67.74,67.75,12900.0,59.5629,59.5893,59.4664,59.4752,12900.0
2013-05-30 12:05:00,67.75,67.85,67.75,67.84,3100.0,59.4752,59.5629,59.4752,59.5542,3100.0
2013-05-30 12:10:00,67.85,67.88,67.82,67.86,9900.0,59.5629,59.5893,59.5366,59.5717,9900.0
2013-05-30 12:15:00,67.85,67.85,67.76,67.81,7500.0,59.5629,59.5629,59.4839,59.5278,7500.0
2013-05-30 12:20:00,67.81,67.82,67.78,67.81,7200.0,59.5278,59.5366,59.5015,59.5278,7200.0
2013-05-30 12:25:00,67.81,67.86,67.81,67.83,4400.0,59.5278,59.5717,59.5278,59.5454,4400.0
2013-05-30 12:30:00,67.84,67.84,67.78,67.78,10000.0,59.5542,59.5542,59.5015,59.5015,10000.0
2013-05-30 12:35:00,67.79,67.81,67.64,67.64,18300.0,59.5103,59.5278,59.3786,59.3786,18300.0
2013-05-30 12:40:00,67.64,67.65,67.56,67.6,15500.0,59.3786,59.3874,59.3084,59.3435,15500.0
2013-05-30 12:45:00,67.6,67.62,67.55,67.55,8500.0,59.3435,59.361,59.2996,59.2996,8500.0
2013-05-30 12:50:00,67.55,67.59,67.51,67.58,7900.0,59.2996,59.3347,59.2645,59.3259,7900.0
2013-05-30 12:55:00,67.59,67.79,67.57,67.78,5800.0,59.3347,59.5103,59.3171,59.5015,5800.0
2013-05-30 13:00:00,67.79,67.81,67.75,67.75,4100.0,59.5103,59.5278,59.4752,59.4752,4100.0
2013-05-30 13:05:00,67.75,67.81,67.75,67.81,3800.0,59.4752,59.5278,59.4752,59.5278,3800.0
2013-05-30 13:10:00,67.8,67.85,67.78,67.85,7100.0,59.519,59.5629,59.5015,59.5629,7100.0
2013-05-30 13:15:00,67.85,67.86,67.79,67.81,9400.0,59.5629,59.5717,59.5103,59.5278,9400.0
2013-05-30 13:20:00,67.8,67.83,67.79,67.82,2200.0,59.519,59.5454,59.5103,59.5366,2200.0
2013-05-30 13:25:00,67.85,67.88,67.84,67.85,5900.0,59.5629,59.5893,59.5542,59.5629,5900.0
2013-05-30 13:30:00,67.85,67.85,67.77,67.78,7400.0,59.5629,59.5629,59.4927,59.5015,7400.0
2013-05-30 13:35:00,67.79,67.85,67.72,67.85,7300.0,59.5103,59.5629,59.4488,59.5629,7300.0
2013-05-30 13:40:00,67.83,67.89,67.78,67.78,11200.0,59.5454,59.5981,59.5015,59.5015,11200.0
2013-05-30 13:45:00,67.8,67.86,67.75,67.83,5400.0,59.519,59.5717,59.4752,59.5454,5400.0
2013-05-30 13:50:00,67.84,67.85,67.79,67.82,8300.0,59.5542,59.5629,59.5103,59.5366,8300.0
2013-05-30 13:55:00,67.82,67.86,67.8,67.8,7900.0,59.5366,59.5717,59.519,59.519,7900.0
2013-05-30 14:00:00,67.8,67.84,67.76,67.77,6900.0,59.519,59.5542,59.4839,59.4927,6900.0
2013-05-30 14:05:00,67.77,67.8,67.73,67.74,13000.0,59.4927,59.519,59.4576,59.4664,13000.0
2013-05-30 14:10:00,67.73,67.78,67.72,67.73,7500.0,59.4576,59.5015,59.4488,59.4576,7500.0
2013-05-30 14:15:00,67.73,67.79,67.73,67.73,6100.0,59.4576,59.5103,59.4576,59.4576,6100.0
2013-05-30 14:20:00,67.73,67.81,67.73,67.81,8000.0,59.4576,59.5278,59.4576,59.5278,8000.0
2013-05-30 14:25:00,67.81,67.87,67.79,67.86,8400.0,59.5278,59.5805,59.5103,59.5717,8400.0
2013-05-30 14:30:00,67.87,67.87,67.81,67.84,9700.0,59.5805,59.5805,59.5278,59.5542,9700.0
2013-05-30 14:35:00,67.83,67.89,67.83,67.89,4800.0,59.5454,59.5981,59.5454,59.5981,4800.0
2013-05-30 14:40:00,67.89,67.93,67.89,67.92,7200.0,59.5981,59.6332,59.5981,59.6244,7200.0
2013-05-30 14:45:00,67.92,67.92,67.86,67.87,7900.0,59.6244,59.6244,59.5717,59.5805,7900.0
2013-05-30 14:50:00,67.87,67.93,67.87,67.93,3000.0,59.5805,59.6332,59.5805,59.6332,3000.0
2013-05-30 14:55:00,67.93,67.99,67.93,67.96,5300.0,59.6332,59.6858,59.6332,59.6595,5300.0
2013-05-30 15:00:00,67.95,67.96,67.9,67.91,9200.0,59.6507,59.6595,59.6068,59.6156,9200.0
2013-05-30 15:05:00,67.91,67.91,67.88,67.89,7300.0,59.6156,59.6156,59.5893,59.5981,7300.0
2013-05-30 15:10:00,67.88,67.9,67.87,67.87,8000.0,59.5893,59.6068,59.5805,59.5805,8000.0
2013-05-30 15:15:00,67.86,67.86,67.84,67.86,10300.0,59.5717,59.5717,59.5542,59.5717,10300.0
2013-05-30 15:20:00,67.86,67.91,67.81,67.81,11900.0,59.5717,59.6156,59.5278,59.5278,11900.0
2013-05-30 15:25:00,67.81,67.85,67.75,67.75,8300.0,59.5278,59.5629,59.4752,59.4752,8300.0
2013-05-30 15:30:00,67.75,67.8,67.69,67.69,7200.0,59.4752,59.519,59.4225,59.4225,7200.0
2013-05-30 15:35:00,67.69,67.79,67.69,67.77,12500.0,59.4225,59.5103,59.4225,59.4927,12500.0
2013-05-30 15:40:00,67.75,67.84,67.75,67.77,7600.0,59.4752,59.5542,59.4752,59.4927,7600.0
2013-05-30 15:45:00,67.76,67.76,67.63,67.65,28800.0,59.4839,59.4839,59.3698,59.3874,28800.0
2013-05-30 15:50:00,67.64,67.71,67.6,67.63,45800.0,59.3786,59.44,59.3435,59.3698,45800.0
2013-05-30 15:55:00,67.63,67.63,67.53,67.59,71400.0,59.3698,59.3698,59.282,59.3347,71400.0
2013-05-31 09:30:00,67.3,67.64,67.05,67.64,13000.0,59.0801,59.3786,58.8607,59.3786,13000.0
2013-05-31 09:35:00,67.6,67.69,67.44,67.68,5400.0,59.3435,59.4225,59.203,59.4137,5400.0
2013-05-31 09:40:00,67.69,67.89,67.57,67.57,14000.0,59.4225,59.5981,59.3171,59.3171,14000.0
2013-05-31 09:45:00,67.52,67.57,67.41,67.45,6200.0,59.2732,59.3171,59.1767,59.2118,6200.0
2013-05-31 09:50:00,67.5,67.54,67.33,67.33,4800.0,59.2557,59.2908,59.1065,59.1065,4800.0
2013-05-31 09:55:00,67.33,67.44,67.23,67.26,7300.0,59.1065,59.203,59.0187,59.045,7300.0
2013-05-31 10:00:00,67.26,67.39,67.16,67.23,17400.0,59.045,59.1591,58.9572,59.0187,17400.0
2013-05-31 10:05:00,67.2,67.33,67.04,67.04,12800.0,58.9923,59.1065,58.8519,58.8519,12800.0
2013-05-31 10:10:00,67.02,67.14,66.96,67.11,13400.0,58.8343,58.9397,58.7816,58.9133,13400.0
2013-05-31 10:15:00,67.11,67.24,67.11,67.18,12000.0,58.9133,59.0274,58.9133,58.9748,12000.0
2013-05-31 10:20:00,67.2,67.4,67.16,67.39,5300.0,58.9923,59.1679,58.9572,59.1591,5300.0
2013-05-31 10:25:00,67.38,67.53,67.38,67.52,7400.0,59.1503,59.282,59.1503,59.2732,7400.0
2013-05-31 10:30:00,67.52,67.52,67.44,67.44,14100.0,59.2732,59.2732,59.203,59.203,14100.0
2013-05-31 10:35:00,67.46,67.58,67.46,67.53,8500.0,59.2206,59.3259,59.2206,59.282,8500.0
2013-05-31 10:40:00,67.55,67.56,67.39,67.4,11800.0,59.2996,59.3084,59.1591,59.1679,11800.0
2013-05-31 10:45:00,67.39,67.45,67.36,67.41,14400.0,59.1591,59.2118,59.1328,59.1767,14400.0
2013-05-31 10:50:00,67.42,67.48,67.27,67.3,29100.0,59.1855,59.2381,59.0538,59.0801,29100.0
2013-05-31 10:55:00,67.3,67.35,67.29,67.34,8600.0,59.0801,59.124,59.0713,59.1152,8600.0
2013-05-31 11:00:00,67.39,67.44,67.35,67.42,30400.0,59.1591,59.203,59.124,59.1855,30400.0
2013-05-31 11:05:00,67.49,67.78,67.48,67.72,9400.0,59.2469,59.5015,59.2381,59.4488,9400.0
2013-05-31 11:10:00,67.72,67.82,67.72,67.81,30700.0,59.4488,59.5366,59.4488,59.5278,30700.0
2013-05-31 11:15:00,67.81,67.85,67.8,67.82,18600.0,59.5278,59.5629,59.519,59.5366,18600.0
2013-05-31 11:20:00,67.81,67.85,67.8,67.83,13900.0,59.5278,59.5629,59.519,59.5454,13900.0
2013-05-31 11:25:00,67.82,67.83,67.75,67.79,7800.0,59.5366,59.5454,59.4752,59.5103,7800.0
2013-05-31 11:30:00,67.77,67.78,67.66,67.68,46500.0,59.4927,59.5015,59.3961,59.4137,46500.0
2013-05-31 11:35:00,67.66,67.8,67.66,67.8,2800.0,59.3961,59.519,59.3961,59.519,2800.0
2013-05-31 11:40:00,67.79,67.84,67.78,67.81,3700.0,59.5103,59.5542,59.5015,59.5278,3700.0
2013-05-31 11:45:00,67.83,67.85,67.82,67.83,4000.0,59.5454,59.5629,59.5366,59.5454,4000.0
2013-05-31 11:50:00,67.83,67.83,67.81,67.82,7900.0,59.5454,59.5454,59.5278,59.5366,7900.0
2013-05-31 11:55:00,67.82,67.85,67.7,67.72,11000.0,59.5366,59.5629,59.4313,59.4488,11000.0
2013-05-31 12:00:00,67.73,67.73,67.67,67.69,7000.0,59.4576,59.4576,59.4049,59.4225,7000.0
2013-05-31 12:05:00,67.66,67.68,67.59,67.59,10000.0,59.3961,59.4137,59.3347,59.3347,10000.0
2013-05-31 12:10:00,67.59,67.59,67.51,67.51,3800.0,59.3347,59.3347,59.2645,59.2645,3800.0
2013-05-31 12:15:00,67.5,67.53,67.5,67.52,14100.0,59.2557,59.282,59.2557,59.2732,14100.0
2013-05-31 12:20:00,67.51,67.52,67.5,67.51,8600.0,59.2645,59.2732,59.2557,59.2645,8600.0
2013-05-31 12:25:00,67.51,67.63,67.49,67.62,9000.0,59.2645,59.3698,59.2469,59.361,9000.0
2013-05-31 12:30:00,67.62,67.63,67.59,67.63,6000.0,59.361,59.3698,59.3347,59.3698,6000.0
2013-05-31 12:35:00,67.61,67.61,67.55,67.56,22700.0,59.3523,59.3523,59.2996,59.3084,22700.0
2013-05-31 12:40:00,67.55,67.55,67.48,67.49,3900.0,59.2996,59.2996,59.2381,59.2469,3900.0
2013-05-31 12:45:00,67.49,67.52,67.49,67.52,1200.0,59.2469,59.2732,59.2469,59.2732,1200.0
2013-05-31 12:50:00,67.52,67.52,67.5,67.51,2000.0,59.2732,59.2732,59.2557,59.2645,2000.0
2013-05-31 12:55:00,67.52,67.53,67.48,67.49,3300.0,59.2732,59.282,59.2381,59.2469,3300.0
2013-05-31 13:00:00,67.48,67.53,67.48,67.51,6300.0,59.2381,59.282,59.2381,59.2645,6300.0
2013-05-31 13:05:00,67.51,67.52,67.24,67.36,28600.0,59.2645,59.2732,59.0274,59.1328,28600.0
2013-05-31 13:10:00,67.37,67.37,67.3,67.31,3200.0,59.1416,59.1416,59.0801,59.0889,3200.0
2013-05-31 13:15:00,67.31,67.36,67.31,67.35,3800.0,59.0889,59.1328,59.0889,59.124,3800.0
2013-05-31 13:20:00,67.37,67.37,67.37,67.37,1200.0,59.1416,59.1416,59.1416,59.1416,1200.0
2013-05-31 13:25:00,67.38,67.38,67.31,67.34,7800.0,59.1503,59.1503,59.0889,59.1152,7800.0
2013-05-31 13:30:00,67.35,67.35,67.3,67.35,3000.0,59.124,59.124,59.0801,59.124,3000.0
2013-05-31 13:35:00,67.35,67.36,67.32,67.34,4800.0,59.124,59.1328,59.0977,59.1152,4800.0
2013-05-31 13:40:00,67.33,67.36,67.33,67.34,5800.0,59.1065,59.1328,59.1065,59.1152,5800.0
2013-05-31 13:45:00,67.34,67.35,67.31,67.34,5700.0,59.1152,59.124,59.0889,59.1152,5700.0
2013-05-31 13:50:00,67.33,67.35,67.33,67.35,2900.0,59.1065,59.124,59.1065,59.124,2900.0
2013-05-31 13:55:00,67.32,67.34,67.26,67.33,5200.0,59.0977,59.1152,59.045,59.1065,5200.0
2013-05-31 14:00:00,67.34,67.34,67.28,67.28,4100.0,59.1152,59.1152,59.0626,59.0626,4100.0
2013-05-31 14:05:00,67.28,67.31,67.26,67.29,1700.0,59.0626,59.0889,59.045,59.0713,1700.0
2013-05-31 14:10:00,67.27,67.28,67.13,67.15,5700.0,59.0538,59.0626,58.9309,58.9484,5700.0
2013-05-31 14:15:00,67.16,67.17,67.13,67.14,3800.0,58.9572,58.966,58.9309,58.9397,3800.0
2013-05-31 14:20:00,67.13,67.16,67.12,67.13,4900.0,58.9309,58.9572,58.9221,58.9309,4900.0
2013-05-31 14:25:00,67.12,67.14,67.1,67.13,7400.0,58.9221,58.9397,58.9045,58.9309,7400.0
2013-05-31 14:30:00,67.14,67.15,67.08,67.12,10400.0,58.9397,58.9484,58.887,58.9221,10400.0
2013-05-31 14:35:00,67.11,67.12,67.05,67.05,7600.0,58.9133,58.9221,58.8607,58.8607,7600.0
2013-05-31 14:40:00,67.04,67.1,67.02,67.09,6700.0,58.8519,58.9045,58.8343,58.8958,6700.0
2013-05-31 14:45:00,67.1,67.11,67.04,67.04,4800.0,58.9045,58.9133,58.8519,58.8519,4800.0
2013-05-31 14:50:00,67.05,67.07,67.02,67.02,7900.0,58.8607,58.8782,58.8343,58.8343,7900.0
2013-05-31 14:55:00,67.01,67.04,66.98,66.98,6500.0,58.8255,58.8519,58.7992,58.7992,6500.0
2013-05-31 15:00:00,66.98,67.1,66.98,67.08,10700.0,58.7992,58.9045,58.7992,58.887,10700.0
2013-05-31 15:05:00,67.09,67.09,67.04,67.05,5600.0,58.8958,58.8958,58.8519,58.8607,5600.0
2013-05-31 15:10:00,67.05,67.09,67.02,67.08,7500.0,58.8607,58.8958,58.8343,58.887,7500.0
2013-05-31 15:15:00,67.09,67.11,67.07,67.09,8800.0,58.8958,58.9133,58.8782,58.8958,8800.0
2013-05-31 15:20:00,67.09,67.23,67.09,67.17,9400.0,58.8958,59.0187,58.8958,58.966,9400.0
2013-05-31 15:25:00,67.17,67.19,67.02,67.02,9900.0,58.966,58.9836,58.8343,58.8343,9900.0
2013-05-31 15:30:00,67.03,67.03,66.83,66.93,10600.0,58.8431,58.8431,58.6675,58.7553,10600.0
2013-05-31 15:35:00,66.92,67.0,66.88,66.97,10500.0,58.7465,58.8168,58.7114,58.7904,10500.0
2013-05-31 15:40:00,66.96,67.05,66.96,66.97,13000.0,58.7816,58.8607,58.7816,58.7904,13000.0
2013-05-31 15:45:00,66.95,66.96,66.86,66.89,27600.0,58.7729,58.7816,58.6939,58.7202,27600.0
2013-05-31 15:50:00,66.88,66.88,66.78,66.79,32700.0,58.7114,58.7114,58.6236,58.6324,32700.0
2013-05-31 15:55:00,66.77,66.78,66.47,66.48,118600.0,58.6148,58.6236,58.3515,58.3603,118600.0
2013-06-03 09:30:00,66.56,66.81,65.79,66.06,71000.0,58.4305,58.65,57.7545,57.9916,71000.0
2013-06-03 09:35:00,66.05,66.11,65.91,65.95,18200.0,57.9828,58.0355,57.8599,57.895,18200.0
2013-06-03 09:40:00,65.94,66.0,65.78,65.82,35100.0,57.8862,57.9389,57.7458,57.7809,35100.0
2013-06-03 09:45:00,65.9,66.36,65.82,66.36,18600.0,57.8511,58.2549,57.7809,58.2549,18600.0
2013-06-03 09:50:00,66.4,66.65,66.28,66.65,12400.0,58.29,58.5095,58.1847,58.5095,12400.0
2013-06-03 09:55:00,66.62,66.66,66.41,66.41,34000.0,58.4832,58.5183,58.2988,58.2988,34000.0
2013-06-03 10:00:00,66.31,66.68,66.27,66.59,19800.0,58.211,58.5358,58.1759,58.4568,19800.0
2013-06-03 10:05:00,66.6,66.83,66.5,66.82,19100.0,58.4656,58.6675,58.3778,58.6587,19100.0
2013-06-03 10:10:00,66.81,66.83,66.62,66.65,24900.0,58.65,58.6675,58.4832,58.5095,24900.0
2013-06-03 10:15:00,66.67,66.74,66.64,66.7,17700.0,58.5271,58.5885,58.5007,58.5534,17700.0
2013-06-03 10:20:00,66.74,66.92,66.73,66.87,13600.0,58.5885,58.7465,58.5797,58.7026,13600.0
2013-06-03 10:25:00,66.87,66.89,66.65,66.65,9600.0,58.7026,58.7202,58.5095,58.5095,9600.0
2013-06-03 10:30:00,66.65,66.7,66.52,66.53,15100.0,58.5095,58.5534,58.3954,58.4042,15100.0
2013-06-03 10:35:00,66.53,66.55,66.32,66.37,13000.0,58.4042,58.4217,58.2198,58.2637,13000.0
2013-06-03 10:40:00,66.39,66.44,66.06,66.11,47100.0,58.2813,58.3252,57.9916,58.0355,47100.0
2013-06-03 10:45:00,66.1,66.14,65.91,66.0,21900.0,58.0267,58.0618,57.8599,57.9389,21900.0
2013-06-03 10:50:00,66.0,66.03,65.95,65.99,14000.0,57.9389,57.9652,57.895,57.9301,14000.0
2013-06-03 10:55:00,65.97,66.02,65.85,65.86,29200.0,57.9126,57.9565,57.8072,57.816,29200.0
2013-06-03 11:00:00,65.86,65.98,65.55,65.65,66700.0,57.816,57.9213,57.5439,57.6316,66700.0
2013-06-03 11:05:00,65.67,65.78,65.59,65.77,13300.0,57.6492,57.7458,57.579,57.737,13300.0
2013-06-03 11:10:00,65.77,65.83,65.36,65.45,19700.0,57.737,57.7897,57.3771,57.4561,19700.0
2013-06-03 11:15:00,65.48,65.6,65.44,65.5,9300.0,57.4824,57.5878,57.4473,57.5,9300.0
2013-06-03 11:20:00,65.52,65.62,65.45,65.5,8000.0,57.5175,57.6053,57.4561,57.5,8000.0
2013-06-03 11:25:00,65.53,65.57,65.3,65.35,20900.0,57.5263,57.5614,57.3244,57.3683,20900.0
2013-06-03 11:30:00,65.37,65.47,65.31,65.32,10900.0,57.3858,57.4736,57.3332,57.3419,10900.0
2013-06-03 11:35:00,65.3,65.38,65.21,65.35,11500.0,57.3244,57.3946,57.2454,57.3683,11500.0
2013-06-03 11:40:00,65.33,65.41,65.26,65.41,18800.0,57.3507,57.421,57.2893,57.421,18800.0
2013-06-03 11:45:00,65.42,65.45,65.34,65.4,14900.0,57.4297,57.4561,57.3595,57.4122,14900.0
2013-06-03 11:50:00,65.41,65.51,65.4,65.45,23400.0,57.421,57.5087,57.4122,57.4561,23400.0
2013-06-03 11:55:00,65.46,65.6,65.44,65.58,21300.0,57.4648,57.5878,57.4473,57.5702,21300.0
2013-06-03 12:00:00,65.59,65.67,65.55,65.57,8500.0,57.579,57.6492,57.5439,57.5614,8500.0
2013-06-03 12:05:00,65.52,65.54,65.42,65.45,22300.0,57.5175,57.5351,57.4297,57.4561,22300.0
2013-06-03 12:10:00,65.46,65.67,65.45,65.63,31700.0,57.4648,57.6492,57.4561,57.6141,31700.0
2013-06-03 12:15:00,65.63,65.63,65.47,65.5,8400.0,57.6141,57.6141,57.4736,57.5,8400.0
2013-06-03 12:20:00,65.49,65.67,65.47,65.66,7600.0,57.4912,57.6492,57.4736,57.6404,7600.0
2013-06-03 12:25:00,65.64,65.65,65.53,65.55,11700.0,57.6229,57.6316,57.5263,57.5439,11700.0
2013-06-03 12:30:00,65.56,65.64,65.49,65.53,9300.0,57.5526,57.6229,57.4912,57.5263,9300.0
2013-06-03 12:35:00,65.51,65.65,65.49,65.56,22900.0,57.5087,57.6316,57.4912,57.5526,22900.0
2013-06-03 12:40:00,65.54,65.61,65.52,65.58,10400.0,57.5351,57.5965,57.5175,57.5702,10400.0
2013-06-03 12:45:00,65.58,65.87,65.58,65.87,25300.0,57.5702,57.8248,57.5702,57.8248,25300.0
2013-06-03 12:50:00,65.87,65.89,65.78,65.82,7600.0,57.8248,57.8423,57.7458,57.7809,7600.0
2013-06-03 12:55:00,65.8,65.82,65.73,65.79,6300.0,57.7633,57.7809,57.7019,57.7545,6300.0
2013-06-03 13:00:00,65.8,65.84,65.76,65.81,7100.0,57.7633,57.7984,57.7282,57.7721,7100.0
2013-06-03 13:05:00,65.82,65.88,65.79,65.83,9200.0,57.7809,57.8336,57.7545,57.7897,9200.0
2013-06-03 13:10:00,65.83,65.85,65.76,65.76,8000.0,57.7897,57.8072,57.7282,57.7282,8000.0
2013-06-03 13:15:00,65.74,65.81,65.74,65.81,5300.0,57.7107,57.7721,57.7107,57.7721,5300.0
2013-06-03 13:20:00,65.8,65.85,65.8,65.8,6500.0,57.7633,57.8072,57.7633,57.7633,6500.0
2013-06-03 13:25:00,65.8,65.8,65.72,65.75,8400.0,57.7633,57.7633,57.6931,57.7194,8400.0
2013-06-03 13:30:00,65.74,65.75,65.66,65.7,8100.0,57.7107,57.7194,57.6404,57.6755,8100.0
2013-06-03 13:35:00,65.71,65.72,65.6,65.6,9500.0,57.6843,57.6931,57.5878,57.5878,9500.0
2013-06-03 13:40:00,65.6,65.63,65.58,65.6,7400.0,57.5878,57.6141,57.5702,57.5878,7400.0
2013-06-03 13:45:00,65.57,65.61,65.57,65.6,11200.0,57.5614,57.5965,57.5614,57.5878,11200.0
2013-06-03 13:50:00,65.59,65.68,65.57,65.57,13600.0,57.579,57.658,57.5614,57.5614,13600.0
2013-06-03 13:55:00,65.58,65.6,65.52,65.57,13700.0,57.5702,57.5878,57.5175,57.5614,13700.0
2013-06-03 14:00:00,65.57,65.69,65.52,65.66,13800.0,57.5614,57.6668,57.5175,57.6404,13800.0
2013-06-03 14:05:00,65.67,65.7,65.6,65.61,23100.0,57.6492,57.6755,57.5878,57.5965,23100.0
2013-06-03 14:10:00,65.6,65.62,65.56,65.59,12000.0,57.5878,57.6053,57.5526,57.579,12000.0
2013-06-03 14:15:00,65.59,65.63,65.53,65.63,6300.0,57.579,57.6141,57.5263,57.6141,6300.0
2013-06-03 14:20:00,65.65,65.69,65.64,65.69,8900.0,57.6316,57.6668,57.6229,57.6668,8900.0
2013-06-03 14:25:00,65.7,65.88,65.7,65.8,18800.0,57.6755,57.8336,57.6755,57.7633,18800.0
2013-06-03 14:30:00,65.78,65.82,65.67,65.7,8900.0,57.7458,57.7809,57.6492,57.6755,8900.0
2013-06-03 14:35:00,65.71,65.85,65.71,65.84,7400.0,57.6843,57.8072,57.6843,57.7984,7400.0
2013-06-03 14:40:00,65.84,65.86,65.78,65.8,18900.0,57.7984,57.816,57.7458,57.7633,18900.0
2013-06-03 14:45:00,65.81,65.85,65.77,65.8,9100.0,57.7721,57.8072,57.737,57.7633,9100.0
2013-06-03 14:50:00,65.8,65.9,65.8,65.82,17300.0,57.7633,57.8511,57.7633,57.7809,17300.0
2013-06-03 14:55:00,65.83,65.87,65.77,65.79,10800.0,57.7897,57.8248,57.737,57.7545,10800.0
2013-06-03 15:00:00,65.8,65.85,65.77,65.77,16100.0,57.7633,57.8072,57.737,57.737,16100.0
2013-06-03 15:05:00,65.77,65.83,65.77,65.78,11100.0,57.737,57.7897,57.737,57.7458,11100.0
2013-06-03 15:10:00,65.77,65.84,65.77,65.78,11500.0,57.737,57.7984,57.737,57.7458,11500.0
2013-06-03 15:15:00,65.79,65.79,65.7,65.73,15000.0,57.7545,57.7545,57.6755,57.7019,15000.0
2013-06-03 15:20:00,65.72,65.87,65.72,65.78,14900.0,57.6931,57.8248,57.6931,57.7458,14900.0
2013-06-03 15:25:00,65.78,65.81,65.73,65.75,10900.0,57.7458,57.7721,57.7019,57.7194,10900.0
2013-06-03 15:30:00,65.75,65.87,65.71,65.87,17300.0,57.7194,57.8248,57.6843,57.8248,17300.0
2013-06-03 15:35:00,65.86,65.88,65.79,65.88,16900.0,57.816,57.8336,57.7545,57.8336,16900.0
2013-06-03 15:40:00,65.88,65.91,65.83,65.88,27400.0,57.8336,57.8599,57.7897,57.8336,27400.0
2013-06-03 15:45:00,65.88,65.94,65.85,65.85,36300.0,57.8336,57.8862,57.8072,57.8072,36300.0
2013-06-03 15:50:00,65.85,65.88,65.78,65.86,42400.0,57.8072,57.8336,57.7458,57.816,42400.0
2013-06-03 15:55:00,65.87,65.91,65.78,65.81,110900.0,57.8248,57.8599,57.7458,57.7721,110900.0
2013-06-04 09:30:00,65.83,65.93,65.62,65.81,43100.0,57.7897,57.8774,57.6053,57.7721,43100.0
2013-06-04 09:35:00,65.81,66.0,65.53,65.62,25000.0,57.7721,57.9389,57.5263,57.6053,25000.0
2013-06-04 09:40:00,65.66,66.05,65.66,66.03,13600.0,57.6404,57.9828,57.6404,57.9652,13600.0
2013-06-04 09:45:00,66.03,66.04,65.88,65.88,14100.0,57.9652,57.974,57.8336,57.8336,14100.0
2013-06-04 09:50:00,65.88,65.92,65.67,65.69,30800.0,57.8336,57.8687,57.6492,57.6668,30800.0
2013-06-04 09:55:00,65.68,65.76,65.56,65.74,10300.0,57.658,57.7282,57.5526,57.7107,10300.0
2013-06-04 10:00:00,65.74,65.81,65.71,65.77,15200.0,57.7107,57.7721,57.6843,57.737,15200.0
2013-06-04 10:05:00,65.77,65.8,65.69,65.79,9900.0,57.737,57.7633,57.6668,57.7545,9900.0
2013-06-04 10:10:00,65.78,65.94,65.77,65.91,10200.0,57.7458,57.8862,57.737,57.8599,10200.0
2013-06-04 10:15:00,65.9,65.9,65.79,65.83,8700.0,57.8511,57.8511,57.7545,57.7897,8700.0
2013-06-04 10:20:00,65.87,65.92,65.8,65.82,17400.0,57.8248,57.8687,57.7633,57.7809,17400.0
2013-06-04 10:25:00,65.83,65.99,65.8,65.96,25900.0,57.7897,57.9301,57.7633,57.9038,25900.0
2013-06-04 10:30:00,65.96,65.97,65.89,65.92,12400.0,57.9038,57.9126,57.8423,57.8687,12400.0
2013-06-04 10:35:00,65.93,65.94,65.89,65.93,11800.0,57.8774,57.8862,57.8423,57.8774,11800.0
2013-06-04 10:40:00,65.94,65.94,65.82,65.82,15600.0,57.8862,57.8862,57.7809,57.7809,15600.0
2013-06-04 10:45:00,65.83,65.92,65.83,65.9,7300.0,57.7897,57.8687,57.7897,57.8511,7300.0
2013-06-04 10:50:00,65.89,65.89,65.66,65.7,14100.0,57.8423,57.8423,57.6404,57.6755,14100.0
2013-06-04 10:55:00,65.7,65.7,65.59,65.59,8700.0,57.6755,57.6755,57.579,57.579,8700.0
2013-06-04 11:00:00,65.58,65.63,65.51,65.61,15800.0,57.5702,57.6141,57.5087,57.5965,15800.0
2013-06-04 11:05:00,65.61,65.65,65.56,65.6,27100.0,57.5965,57.6316,57.5526,57.5878,27100.0
2013-06-04 11:10:00,65.61,65.68,65.59,65.68,25300.0,57.5965,57.658,57.579,57.658,25300.0
2013-06-04 11:15:00,65.65,65.71,65.61,65.68,19300.0,57.6316,57.6843,57.5965,57.658,19300.0
2013-06-04 11:20:00,65.68,65.82,65.68,65.82,8900.0,57.658,57.7809,57.658,57.7809,8900.0
2013-06-04 11:25:00,65.87,65.92,65.86,65.87,6100.0,57.8248,57.8687,57.816,57.8248,6100.0
2013-06-04 11:30:00,65.87,65.87,65.79,65.8,6100.0,57.8248,57.8248,57.7545,57.7633,6100.0
2013-06-04 11:35:00,65.78,65.78,65.69,65.78,4900.0,57.7458,57.7458,57.6668,57.7458,4900.0
2013-06-04 11:40:00,65.81,65.87,65.78,65.86,7400.0,57.7721,57.8248,57.7458,57.816,7400.0
2013-06-04 11:45:00,65.86,65.91,65.84,65.85,8800.0,57.816,57.8599,57.7984,57.8072,8800.0
2013-06-04 11:50:00,65.83,65.85,65.78,65.8,5600.0,57.7897,57.8072,57.7458,57.7633,5600.0
2013-06-04 11:55:00,65.8,65.82,65.77,65.8,20100.0,57.7633,57.7809,57.737,57.7633,20100.0
2013-06-04 12:00:00,65.77,65.77,65.66,65.66,7000.0,57.737,57.737,57.6404,57.6404,7000.0
2013-06-04 12:05:00,65.66,65.7,65.6,65.66,6700.0,57.6404,57.6755,57.5878,57.6404,6700.0
2013-06-04 12:10:00,65.64,65.79,65.64,65.72,10200.0,57.6229,57.7545,57.6229,57.6931,10200.0
2013-06-04 12:15:00,65.71,65.71,65.54,65.58,4200.0,57.6843,57.6843,57.5351,57.5702,4200.0
2013-06-04 12:20:00,65.58,65.65,65.57,65.61,4600.0,57.5702,57.6316,57.5614,57.5965,4600.0
2013-06-04 12:25:00,65.59,65.63,65.57,65.6,5400.0,57.579,57.6141,57.5614,57.5878,5400.0
2013-06-04 12:30:00,65.58,65.64,65.58,65.64,8400.0,57.5702,57.6229,57.5702,57.6229,8400.0
2013-06-04 12:35:00,65.64,65.68,65.61,65.65,24800.0,57.6229,57.658,57.5965,57.6316,24800.0
2013-06-04 12:40:00,65.64,65.67,65.64,65.65,10800.0,57.6229,57.6492,57.6229,57.6316,10800.0
2013-06-04 12:45:00,65.64,65.67,65.59,65.63,4200.0,57.6229,57.6492,57.579,57.6141,4200.0
2013-06-04 12:50:00,65.63,65.71,65.62,65.67,3100.0,57.6141,57.6843,57.6053,57.6492,3100.0
2013-06-04 12:55:00,65.69,65.69,65.62,65.66,5600.0,57.6668,57.6668,57.6053,57.6404,5600.0
2013-06-04 13:00:00,65.65,65.7,65.63,65.68,3100.0,57.6316,57.6755,57.6141,57.658,3100.0
2013-06-04 13:05:00,65.68,65.71,65.68,65.69,9200.0,57.658,57.6843,57.658,57.6668,9200.0
2013-06-04 13:10:00,65.69,65.69,65.66,65.68,8700.0,57.6668,57.6668,57.6404,57.658,8700.0
2013-06-04 13:15:00,65.68,65.68,65.59,65.61,5600.0,57.658,57.658,57.579,57.5965,5600.0
2013-06-04 13:20:00,65.59,65.65,65.59,65.61,5700.0,57.579,57.6316,57.579,57.5965,5700.0
2013-06-04 13:25:00,65.6,65.6,65.28,65.31,13300.0,57.5878,57.5878,57.3068,57.3332,13300.0
2013-06-04 13:30:00,65.31,65.39,65.24,65.39,7400.0,57.3332,57.4034,57.2717,57.4034,7400.0
2013-06-04 13:35:00,65.38,65.38,65.25,65.3,5900.0,57.3946,57.3946,57.2805,57.3244,5900.0
2013-06-04 13:40:00,65.33,65.37,65.3,65.37,4700.0,57.3507,57.3858,57.3244,57.3858,4700.0
2013-06-04 13:45:00,65.34,65.34,65.24,65.26,6200.0,57.3595,57.3595,57.2717,57.2893,6200.0
2013-06-04 13:50:00,65.27,65.31,65.18,65.18,11300.0,57.2981,57.3332,57.219,57.219,11300.0
2013-06-04 13:55:00,65.19,65.31,65.16,65.27,9100.0,57.2278,57.3332,57.2015,57.2981,9100.0
2013-06-04 14:00:00,65.26,65.29,65.14,65.18,15900.0,57.2893,57.3156,57.1839,57.219,15900.0
2013-06-04 14:05:00,65.17,65.18,65.07,65.08,10500.0,57.2103,57.219,57.1225,57.1313,10500.0
2013-06-04 14:10:00,65.06,65.19,65.06,65.18,12100.0,57.1137,57.2278,57.1137,57.219,12100.0
2013-06-04 14:15:00,65.17,65.2,65.15,65.18,15900.0,57.2103,57.2366,57.1927,57.219,15900.0
2013-06-04 14:20:00,65.18,65.27,65.17,65.22,14700.0,57.219,57.2981,57.2103,57.2542,14700.0
2013-06-04 14:25:00,65.2,65.32,65.17,65.3,17000.0,57.2366,57.3419,57.2103,57.3244,17000.0
2013-06-04 14:30:00,65.3,65.45,65.3,65.43,18000.0,57.3244,57.4561,57.3244,57.4385,18000.0
2013-06-04 14:35:00,65.41,65.43,65.36,65.4,29100.0,57.421,57.4385,57.3771,57.4122,29100.0
2013-06-04 14:40:00,65.4,65.42,65.36,65.36,12000.0,57.4122,57.4297,57.3771,57.3771,12000.0
2013-06-04 14:45:00,65.38,65.39,65.34,65.38,6800.0,57.3946,57.4034,57.3595,57.3946,6800.0
2013-06-04 14:50:00,65.38,65.52,65.38,65.49,7700.0,57.3946,57.5175,57.3946,57.4912,7700.0
2013-06-04 14:55:00,65.49,65.51,65.39,65.45,8400.0,57.4912,57.5087,57.4034,57.4561,8400.0
2013-06-04 15:00:00,65.46,65.55,65.46,65.55,22800.0,57.4648,57.5439,57.4648,57.5439,22800.0
2013-06-04 15:05:00,65.54,65.56,65.47,65.52,21700.0,57.5351,57.5526,57.4736,57.5175,21700.0
2013-06-04 15:10:00,65.52,65.53,65.36,65.39,18700.0,57.5175,57.5263,57.3771,57.4034,18700.0
2013-06-04 15:15:00,65.4,65.49,65.38,65.41,15800.0,57.4122,57.4912,57.3946,57.421,15800.0
2013-06-04 15:20:00,65.42,65.52,65.41,65.41,13900.0,57.4297,57.5175,57.421,57.421,13900.0
2013-06-04 15:25:00,65.41,65.59,65.41,65.53,56000.0,57.421,57.579,57.421,57.5263,56000.0
2013-06-04 15:30:00,65.51,65.64,65.44,65.64,48400.0,57.5087,57.6229,57.4473,57.6229,48400.0
2013-06-04 15:35:00,65.64,65.64,65.52,65.55,28300.0,57.6229,57.6229,57.5175,57.5439,28300.0
2013-06-04 15:40:00,65.55,65.62,65.55,65.56,22600.0,57.5439,57.6053,57.5439,57.5526,22600.0
2013-06-04 15:45:00,65.56,65.57,65.44,65.46,19800.0,57.5526,57.5614,57.4473,57.4648,19800.0
2013-06-04 15:50:00,65.48,65.52,65.31,65.38,43300.0,57.4824,57.5175,57.3332,57.3946,43300.0
2013-06-04 15:55:00,65.38,65.45,65.21,65.24,64000.0,57.3946,57.4561,57.2454,57.2717,64000.0
2013-06-05 09:30:00,65.01,65.09,64.62,65.04,67600.0,57.0698,57.14,56.7274,57.0961,67600.0
2013-06-05 09:35:00,65.03,65.04,64.83,64.94,46200.0,57.0874,57.0961,56.9118,57.0084,46200.0
2013-06-05 09:40:00,64.97,65.01,64.9,65.01,12500.0,57.0347,57.0698,56.9732,57.0698,12500.0
2013-06-05 09:45:00,65.01,65.03,64.88,64.95,9300.0,57.0698,57.0874,56.9557,57.0171,9300.0
2013-06-05 09:50:00,64.95,65.03,64.84,64.84,12500.0,57.0171,57.0874,56.9206,56.9206,12500.0
2013-06-05 09:55:00,64.88,64.88,64.63,64.68,7600.0,56.9557,56.9557,56.7362,56.7801,7600.0
2013-06-05 10:00:00,64.67,64.81,64.57,64.78,16000.0,56.7713,56.8942,56.6836,56.8679,16000.0
2013-06-05 10:05:00,64.78,64.84,64.63,64.65,17800.0,56.8679,56.9206,56.7362,56.7538,17800.0
2013-06-05 10:10:00,64.65,64.7,64.6,64.63,11000.0,56.7538,56.7977,56.7099,56.7362,11000.0
2013-06-05 10:15:00,64.62,64.66,64.46,64.54,17800.0,56.7274,56.7626,56.587,56.6572,17800.0
2013-06-05 10:20:00,64.53,64.67,64.51,64.66,9600.0,56.6484,56.7713,56.6309,56.7626,9600.0
2013-06-05 10:25:00,64.66,64.71,64.55,64.68,21900.0,56.7626,56.8065,56.666,56.7801,21900.0
2013-06-05 10:30:00,64.67,64.68,64.6,64.6,8200.0,56.7713,56.7801,56.7099,56.7099,8200.0
2013-06-05 10:35:00,64.63,64.71,64.57,64.67,16100.0,56.7362,56.8065,56.6836,56.7713,16100.0
2013-06-05 10:40:00,64.66,64.72,64.64,64.66,15100.0,56.7626,56.8152,56.745,56.7626,15100.0
2013-06-05 10:45:00,64.64,64.67,64.57,64.59,21000.0,56.745,56.7713,56.6836,56.7011,21000.0
2013-06-05 10:50:00,64.57,64.68,64.5,64.66,7800.0,56.6836,56.7801,56.6221,56.7626,7800.0
2013-06-05 10:55:00,64.66,64.67,64.57,64.6,5800.0,56.7626,56.7713,56.6836,56.7099,5800.0
2013-06-05 11:00:00,64.6,64.61,64.45,64.47,15200.0,56.7099,56.7187,56.5782,56.5958,15200.0
2013-06-05 11:05:00,64.46,64.48,64.29,64.33,16700.0,56.587,56.6045,56.4378,56.4729,16700.0
2013-06-05 11:10:00,64.32,64.38,64.3,64.33,15300.0,56.4641,56.5168,56.4465,56.4729,15300.0
2013-06-05 11:15:00,64.34,64.37,64.31,64.35,15300.0,56.4816,56.508,56.4553,56.4904,15300.0
2013-06-05 11:20:00,64.34,64.36,64.26,64.32,15500.0,56.4816,56.4992,56.4114,56.4641,15500.0
2013-06-05 11:25:00,64.31,64.32,64.26,64.27,17200.0,56.4553,56.4641,56.4114,56.4202,17200.0
2013-06-05 11:30:00,64.29,64.31,64.26,64.3,13400.0,56.4378,56.4553,56.4114,56.4465,13400.0
2013-06-05 11:35:00,64.29,64.71,64.29,64.71,12900.0,56.4378,56.8065,56.4378,56.8065,12900.0
2013-06-05 11:40:00,64.7,64.7,64.53,64.66,57800.0,56.7977,56.7977,56.6484,56.7626,57800.0
2013-06-05 11:45:00,64.66,64.71,64.66,64.68,4400.0,56.7626,56.8065,56.7626,56.7801,4400.0
2013-06-05 11:50:00,64.65,64.65,64.49,64.5,5600.0,56.7538,56.7538,56.6133,56.6221,5600.0
2013-06-05 11:55:00,64.51,64.52,64.35,64.45,7300.0,56.6309,56.6397,56.4904,56.5782,7300.0
2013-06-05 12:00:00,64.47,64.5,64.35,64.36,6400.0,56.5958,56.6221,56.4904,56.4992,6400.0
2013-06-05 12:05:00,64.35,64.35,64.27,64.35,2700.0,56.4904,56.4904,56.4202,56.4904,2700.0
2013-06-05 12:10:00,64.35,64.38,64.33,64.35,4600.0,56.4904,56.5168,56.4729,56.4904,4600.0
2013-06-05 12:15:00,64.37,64.39,64.25,64.36,5500.0,56.508,56.5255,56.4026,56.4992,5500.0
2013-06-05 12:20:00,64.38,64.4,64.36,64.4,3900.0,56.5168,56.5343,56.4992,56.5343,3900.0
2013-06-05 12:25:00,64.42,64.47,64.42,64.43,6000.0,56.5519,56.5958,56.5519,56.5607,6000.0
2013-06-05 12:30:00,64.4,64.42,64.37,64.37,4700.0,56.5343,56.5519,56.508,56.508,4700.0
2013-06-05 12:35:00,64.37,64.37,64.23,64.24,5500.0,56.508,56.508,56.3851,56.3939,5500.0
2013-06-05 12:40:00,64.24,64.27,64.14,64.21,15200.0,56.3939,56.4202,56.3061,56.3675,15200.0
2013-06-05 12:45:00,64.22,64.27,63.97,64.0,31300.0,56.3763,56.4202,56.1568,56.1832,31300.0
2013-06-05 12:50:00,64.0,64.01,63.92,63.96,9700.0,56.1832,56.1919,56.1129,56.1481,9700.0
2013-06-05 12:55:00,63.98,63.99,63.92,63.93,13100.0,56.1656,56.1744,56.1129,56.1217,13100.0
2013-06-05 13:00:00,63.93,63.97,63.93,63.96,31800.0,56.1217,56.1568,56.1217,56.1481,31800.0
2013-06-05 13:05:00,63.97,64.07,63.97,64.04,18400.0,56.1568,56.2446,56.1568,56.2183,18400.0
2013-06-05 13:10:00,64.02,64.05,63.99,63.99,21800.0,56.2007,56.2271,56.1744,56.1744,21800.0
2013-06-05 13:15:00,63.99,64.16,63.97,64.1,13700.0,56.1744,56.3236,56.1568,56.271,13700.0
2013-06-05 13:20:00,64.1,64.1,64.01,64.03,14700.0,56.271,56.271,56.1919,56.2095,14700.0
2013-06-05 13:25:00,64.03,64.05,63.93,63.98,23100.0,56.2095,56.2271,56.1217,56.1656,23100.0
2013-06-05 13:30:00,63.97,63.99,63.94,63.98,10400.0,56.1568,56.1744,56.1305,56.1656,10400.0
2013-06-05 13:35:00,63.98,64.02,63.96,64.02,5600.0,56.1656,56.2007,56.1481,56.2007,5600.0
2013-06-05 13:40:00,64.02,64.06,64.0,64.03,28700.0,56.2007,56.2358,56.1832,56.2095,28700.0
2013-06-05 13:45:00,64.04,64.04,63.9,63.92,21900.0,56.2183,56.2183,56.0954,56.1129,21900.0
2013-06-05 13:50:00,63.92,63.93,63.87,63.89,14800.0,56.1129,56.1217,56.069,56.0866,14800.0
2013-06-05 13:55:00,63.87,63.87,63.75,63.79,15500.0,56.069,56.069,55.9637,55.9988,15500.0
2013-06-05 14:00:00,63.79,63.83,63.71,63.81,20700.0,55.9988,56.0339,55.9286,56.0164,20700.0
2013-06-05 14:05:00,63.82,63.96,63.82,63.94,10800.0,56.0252,56.1481,56.0252,56.1305,10800.0
2013-06-05 14:10:00,63.94,63.95,63.86,63.87,5400.0,56.1305,56.1393,56.0603,56.069,5400.0
2013-06-05 14:15:00,63.86,63.89,63.85,63.86,9000.0,56.0603,56.0866,56.0515,56.0603,9000.0
2013-06-05 14:20:00,63.89,63.89,63.68,63.68,9700.0,56.0866,56.0866,55.9023,55.9023,9700.0
2013-06-05 14:25:00,63.69,63.73,63.61,63.62,15400.0,55.911,55.9461,55.8408,55.8496,15400.0
2013-06-05 14:30:00,63.63,63.66,63.56,63.65,17000.0,55.8584,55.8847,55.7969,55.8759,17000.0
2013-06-05 14:35:00,63.64,63.79,63.64,63.78,11900.0,55.8671,55.9988,55.8671,55.99,11900.0
2013-06-05 14:40:00,63.77,64.0,63.77,64.0,11800.0,55.9813,56.1832,55.9813,56.1832,11800.0
2013-06-05 14:45:00,64.0,64.02,63.85,63.86,15900.0,56.1832,56.2007,56.0515,56.0603,15900.0
2013-06-05 14:50:00,63.86,63.92,63.71,63.71,29300.0,56.0603,56.1129,55.9286,55.9286,29300.0
2013-06-05 14:55:00,63.71,63.79,63.69,63.78,11200.0,55.9286,55.9988,55.911,55.99,11200.0
2013-06-05 15:00:00,63.77,63.81,63.68,63.68,17900.0,55.9813,56.0164,55.9023,55.9023,17900.0
2013-06-05 15:05:00,63.68,63.73,63.54,63.54,23900.0,55.9023,55.9461,55.7794,55.7794,23900.0
2013-06-05 15:10:00,63.55,63.56,63.43,63.47,57800.0,55.7881,55.7969,55.6828,55.7179,57800.0
2013-06-05 15:15:00,63.46,63.49,63.38,63.44,53900.0,55.7091,55.7355,55.6389,55.6916,53900.0
2013-06-05 15:20:00,63.44,63.45,63.27,63.34,55500.0,55.6916,55.7003,55.5423,55.6038,55500.0
2013-06-05 15:25:00,63.34,63.53,63.34,63.51,26100.0,55.6038,55.7706,55.6038,55.753,26100.0
2013-06-05 15:30:00,63.51,63.53,63.37,63.48,37400.0,55.753,55.7706,55.6301,55.7267,37400.0
2013-06-05 15:35:00,63.47,63.73,63.47,63.65,77100.0,55.7179,55.9461,55.7179,55.8759,77100.0
2013-06-05 15:40:00,63.65,63.77,63.64,63.77,48300.0,55.8759,55.9813,55.8671,55.9813,48300.0
2013-06-05 15:45:00,63.76,63.77,63.57,63.72,74600.0,55.9725,55.9813,55.8057,55.9374,74600.0
2013-06-05 15:50:00,63.71,63.72,63.65,63.7,68800.0,55.9286,55.9374,55.8759,55.9198,68800.0
2013-06-05 15:55:00,63.7,63.79,63.6,63.63,118700.0,55.9198,55.9988,55.832,55.8584,118700.0
2013-06-06 09:30:00,63.8,63.8,63.37,63.64,33400.0,56.0076,56.0076,55.6301,55.8671,33400.0
2013-06-06 09:35:00,63.64,63.87,63.64,63.81,15800.0,55.8671,56.069,55.8671,56.0164,15800.0
2013-06-06 09:40:00,63.88,63.97,63.75,63.93,10900.0,56.0778,56.1568,55.9637,56.1217,10900.0
2013-06-06 09:45:00,64.0,64.14,63.92,64.13,11800.0,56.1832,56.3061,56.1129,56.2973,11800.0
2013-06-06 09:50:00,64.13,64.14,63.95,63.97,32300.0,56.2973,56.3061,56.1393,56.1568,32300.0
2013-06-06 09:55:00,63.97,64.07,63.95,63.99,19600.0,56.1568,56.2446,56.1393,56.1744,19600.0
2013-06-06 10:00:00,64.05,64.17,64.03,64.14,35000.0,56.2271,56.3324,56.2095,56.3061,35000.0
2013-06-06 10:05:00,64.14,64.14,63.83,63.84,7700.0,56.3061,56.3061,56.0339,56.0427,7700.0
2013-06-06 10:10:00,63.9,63.94,63.83,63.87,7300.0,56.0954,56.1305,56.0339,56.069,7300.0
2013-06-06 10:15:00,63.9,63.91,63.72,63.85,24400.0,56.0954,56.1042,55.9374,56.0515,24400.0
2013-06-06 10:20:00,63.86,64.01,63.86,63.86,46400.0,56.0603,56.1919,56.0603,56.0603,46400.0
2013-06-06 10:25:00,63.86,64.02,63.73,63.98,10100.0,56.0603,56.2007,55.9461,56.1656,10100.0
2013-06-06 10:30:00,64.01,64.08,63.91,63.93,15900.0,56.1919,56.2534,56.1042,56.1217,15900.0
2013-06-06 10:35:00,63.9,63.98,63.83,63.97,11600.0,56.0954,56.1656,56.0339,56.1568,11600.0
2013-06-06 10:40:00,63.96,64.09,63.93,64.08,12000.0,56.1481,56.2622,56.1217,56.2534,12000.0
2013-06-06 10:45:00,64.07,64.13,64.01,64.1,14600.0,56.2446,56.2973,56.1919,56.271,14600.0
2013-06-06 10:50:00,64.1,64.14,63.96,63.97,12100.0,56.271,56.3061,56.1481,56.1568,12100.0
2013-06-06 10:55:00,64.0,64.41,63.94,64.41,12600.0,56.1832,56.5431,56.1305,56.5431,12600.0
2013-06-06 11:00:00,64.45,64.45,64.26,64.35,21500.0,56.5782,56.5782,56.4114,56.4904,21500.0
2013-06-06 11:05:00,64.37,64.45,64.36,64.41,15000.0,56.508,56.5782,56.4992,56.5431,15000.0
2013-06-06 11:10:00,64.38,64.47,64.38,64.47,23600.0,56.5168,56.5958,56.5168,56.5958,23600.0
2013-06-06 11:15:00,64.49,64.61,64.49,64.53,6300.0,56.6133,56.7187,56.6133,56.6484,6300.0
2013-06-06 11:20:00,64.51,64.54,64.49,64.52,10100.0,56.6309,56.6572,56.6133,56.6397,10100.0
2013-06-06 11:25:00,64.53,64.62,64.52,64.62,6800.0,56.6484,56.7274,56.6397,56.7274,6800.0
2013-06-06 11:30:00,64.61,64.64,64.58,64.63,5100.0,56.7187,56.745,56.6923,56.7362,5100.0
2013-06-06 11:35:00,64.65,64.78,64.65,64.77,5400.0,56.7538,56.8679,56.7538,56.8591,5400.0
2013-06-06 11:40:00,64.76,64.79,64.74,64.77,3700.0,56.8503,56.8767,56.8328,56.8591,3700.0
2013-06-06 11:45:00,64.78,64.82,64.77,64.77,4700.0,56.8679,56.903,56.8591,56.8591,4700.0
2013-06-06 11:50:00,64.79,64.82,64.64,64.64,7900.0,56.8767,56.903,56.745,56.745,7900.0
2013-06-06 11:55:00,64.6,64.61,64.28,64.29,18900.0,56.7099,56.7187,56.429,56.4378,18900.0
2013-06-06 12:00:00,64.27,64.3,64.21,64.22,12200.0,56.4202,56.4465,56.3675,56.3763,12200.0
2013-06-06 12:05:00,64.21,64.23,64.08,64.1,13300.0,56.3675,56.3851,56.2534,56.271,13300.0
2013-06-06 12:10:00,64.1,64.31,64.1,64.26,7200.0,56.271,56.4553,56.271,56.4114,7200.0
2013-06-06 12:15:00,64.27,64.29,64.22,64.22,3400.0,56.4202,56.4378,56.3763,56.3763,3400.0
2013-06-06 12:20:00,64.21,64.23,64.16,64.17,5800.0,56.3675,56.3851,56.3236,56.3324,5800.0
2013-06-06 12:25:00,64.16,64.16,63.93,64.04,6300.0,56.3236,56.3236,56.1217,56.2183,6300.0
2013-06-06 12:30:00,64.1,64.15,64.03,64.15,8900.0,56.271,56.3149,56.2095,56.3149,8900.0
2013-06-06 12:35:00,64.19,64.31,64.19,64.27,6300.0,56.35,56.4553,56.35,56.4202,6300.0
2013-06-06 12:40:00,64.27,64.44,64.23,64.4,10200.0,56.4202,56.5694,56.3851,56.5343,10200.0
2013-06-06 12:45:00,64.4,64.4,64.25,64.29,10400.0,56.5343,56.5343,56.4026,56.4378,10400.0
2013-06-06 12:50:00,64.3,64.31,64.19,64.24,8300.0,56.4465,56.4553,56.35,56.3939,8300.0
2013-06-06 12:55:00,64.25,64.31,64.24,64.29,4200.0,56.4026,56.4553,56.3939,56.4378,4200.0
2013-06-06 13:00:00,64.3,64.38,64.3,64.38,5300.0,56.4465,56.5168,56.4465,56.5168,5300.0
2013-06-06 13:05:00,64.38,64.63,64.38,64.56,4600.0,56.5168,56.7362,56.5168,56.6748,4600.0
2013-06-06 13:10:00,64.57,64.63,64.54,64.61,9600.0,56.6836,56.7362,56.6572,56.7187,9600.0
2013-06-06 13:15:00,64.62,64.66,64.61,64.63,3800.0,56.7274,56.7626,56.7187,56.7362,3800.0
2013-06-06 13:20:00,64.59,64.6,64.36,64.4,12400.0,56.7011,56.7099,56.4992,56.5343,12400.0
2013-06-06 13:25:00,64.4,64.42,64.35,64.38,7300.0,56.5343,56.5519,56.4904,56.5168,7300.0
2013-06-06 13:30:00,64.37,64.42,64.29,64.37,45700.0,56.508,56.5519,56.4378,56.508,45700.0
2013-06-06 13:35:00,64.33,64.34,64.22,64.26,26600.0,56.4729,56.4816,56.3763,56.4114,26600.0
2013-06-06 13:40:00,64.26,64.33,64.23,64.31,25900.0,56.4114,56.4729,56.3851,56.4553,25900.0
2013-06-06 13:45:00,64.34,64.43,64.3,64.39,14200.0,56.4816,56.5607,56.4465,56.5255,14200.0
2013-06-06 13:50:00,64.38,64.38,64.24,64.26,11500.0,56.5168,56.5168,56.3939,56.4114,11500.0
2013-06-06 13:55:00,64.26,64.26,64.14,64.2,7800.0,56.4114,56.4114,56.3061,56.3587,7800.0
2013-06-06 14:00:00,64.18,64.21,64.12,64.14,9900.0,56.3412,56.3675,56.2885,56.3061,9900.0
2013-06-06 14:05:00,64.14,64.33,64.12,64.32,6900.0,56.3061,56.4729,56.2885,56.4641,6900.0
2013-06-06 14:10:00,64.33,64.44,64.33,64.43,8700.0,56.4729,56.5694,56.4729,56.5607,8700.0
2013-06-06 14:15:00,64.43,64.48,64.39,64.4,14900.0,56.5607,56.6045,56.5255,56.5343,14900.0
2013-06-06 14:20:00,64.4,64.56,64.4,64.56,9100.0,56.5343,56.6748,56.5343,56.6748,9100.0
2013-06-06 14:25:00,64.57,64.79,64.56,64.79,7600.0,56.6836,56.8767,56.6748,56.8767,7600.0
2013-06-06 14:30:00,64.79,64.84,64.78,64.81,19600.0,56.8767,56.9206,56.8679,56.8942,19600.0
2013-06-06 14:35:00,64.81,65.03,64.8,64.91,17200.0,56.8942,57.0874,56.8855,56.982,17200.0
2013-06-06 14:40:00,64.92,64.95,64.91,64.93,7300.0,56.9908,57.0171,56.982,56.9996,7300.0
2013-06-06 14:45:00,64.94,64.95,64.8,64.93,7700.0,57.0084,57.0171,56.8855,56.9996,7700.0
2013-06-06 14:50:00,64.92,65.0,64.92,64.92,7600.0,56.9908,57.061,56.9908,56.9908,7600.0
2013-06-06 14:55:00,64.92,64.96,64.91,64.92,8600.0,56.9908,57.0259,56.982,56.9908,8600.0
2013-06-06 15:00:00,64.93,64.99,64.92,64.95,10400.0,56.9996,57.0523,56.9908,57.0171,10400.0
2013-06-06 15:05:00,64.95,64.99,64.88,64.9,16300.0,57.0171,57.0523,56.9557,56.9732,16300.0
2013-06-06 15:10:00,64.89,64.92,64.8,64.81,9100.0,56.9645,56.9908,56.8855,56.8942,9100.0
2013-06-06 15:15:00,64.81,64.82,64.75,64.78,17800.0,56.8942,56.903,56.8416,56.8679,17800.0
2013-06-06 15:20:00,64.79,64.88,64.78,64.87,19700.0,56.8767,56.9557,56.8679,56.9469,19700.0
2013-06-06 15:25:00,64.91,64.91,64.8,64.87,20500.0,56.982,56.982,56.8855,56.9469,20500.0
2013-06-06 15:30:00,64.91,64.99,64.91,64.93,15000.0,56.982,57.0523,56.982,56.9996,15000.0
2013-06-06 15:35:00,64.94,64.95,64.88,64.89,18600.0,57.0084,57.0171,56.9557,56.9645,18600.0
2013-06-06 15:40:00,64.89,64.92,64.86,64.91,15500.0,56.9645,56.9908,56.9381,56.982,15500.0
2013-06-06 15:45:00,64.91,64.91,64.87,64.89,25700.0,56.982,56.982,56.9469,56.9645,25700.0
2013-06-06 15:50:00,64.9,64.94,64.88,64.93,35100.0,56.9732,57.0084,56.9557,56.9996,35100.0
2013-06-06 15:55:00,64.93,65.02,64.92,64.96,97800.0,56.9996,57.0786,56.9908,57.0259,97800.0
2013-06-07 09:30:00,65.43,65.43,64.99,64.99,33900.0,57.4385,57.4385,57.0523,57.0523,33900.0
2013-06-07 09:35:00,64.99,65.27,64.99,65.18,16200.0,57.0523,57.2981,57.0523,57.219,16200.0
2013-06-07 09:40:00,65.22,65.28,64.91,64.91,12700.0,57.2542,57.3068,56.982,56.982,12700.0
2013-06-07 09:45:00,64.91,65.0,64.84,64.9,20700.0,56.982,57.061,56.9206,56.9732,20700.0
2013-06-07 09:50:00,64.91,65.0,64.82,64.97,38800.0,56.982,57.061,56.903,57.0347,38800.0
2013-06-07 09:55:00,64.95,65.0,64.94,64.96,16300.0,57.0171,57.061,57.0084,57.0259,16300.0
2013-06-07 10:00:00,64.96,65.0,64.91,64.98,19600.0,57.0259,57.061,56.982,57.0435,19600.0
2013-06-07 10:05:00,64.98,65.0,64.94,64.98,34200.0,57.0435,57.061,57.0084,57.0435,34200.0
2013-06-07 10:10:00,64.99,65.13,64.96,65.07,29700.0,57.0523,57.1752,57.0259,57.1225,29700.0
2013-06-07 10:15:00,65.11,65.27,65.1,65.19,10700.0,57.1576,57.2981,57.1488,57.2278,10700.0
2013-06-07 10:20:00,65.21,65.22,65.14,65.15,14700.0,57.2454,57.2542,57.1839,57.1927,14700.0
2013-06-07 10:25:00,65.19,65.42,65.17,65.35,12000.0,57.2278,57.4297,57.2103,57.3683,12000.0
2013-06-07 10:30:00,65.35,65.36,65.14,65.26,9800.0,57.3683,57.3771,57.1839,57.2893,9800.0
2013-06-07 10:35:00,65.28,65.41,65.27,65.39,14200.0,57.3068,57.421,57.2981,57.4034,14200.0
2013-06-07 10:40:00,65.36,65.43,65.32,65.41,11000.0,57.3771,57.4385,57.3419,57.421,11000.0
2013-06-07 10:45:00,65.44,65.54,65.42,65.5,7200.0,57.4473,57.5351,57.4297,57.5,7200.0
2013-06-07 10:50:00,65.5,65.51,65.32,65.32,11200.0,57.5,57.5087,57.3419,57.3419,11200.0
2013-06-07 10:55:00,65.32,65.35,65.24,65.34,14000.0,57.3419,57.3683,57.2717,57.3595,14000.0
2013-06-07 11:00:00,65.32,65.37,65.27,65.27,10800.0,57.3419,57.3858,57.2981,57.2981,10800.0
2013-06-07 11:05:00,65.31,65.34,65.24,65.26,10700.0,57.3332,57.3595,57.2717,57.2893,10700.0
2013-06-07 11:10:00,65.25,65.25,65.14,65.22,14200.0,57.2805,57.2805,57.1839,57.2542,14200.0
2013-06-07 11:15:00,65.23,65.29,65.18,65.25,11100.0,57.2629,57.3156,57.219,57.2805,11100.0
2013-06-07 11:20:00,65.28,65.36,65.28,65.3,8400.0,57.3068,57.3771,57.3068,57.3244,8400.0
2013-06-07 11:25:00,65.31,65.32,65.21,65.22,13200.0,57.3332,57.3419,57.2454,57.2542,13200.0
2013-06-07 11:30:00,65.22,65.35,65.22,65.31,12300.0,57.2542,57.3683,57.2542,57.3332,12300.0
2013-06-07 11:35:00,65.3,65.31,65.22,65.22,10800.0,57.3244,57.3332,57.2542,57.2542,10800.0
2013-06-07 11:40:00,65.23,65.4,65.23,65.4,10500.0,57.2629,57.4122,57.2629,57.4122,10500.0
2013-06-07 11:45:00,65.41,65.41,65.34,65.4,9800.0,57.421,57.421,57.3595,57.4122,9800.0
2013-06-07 11:50:00,65.42,65.42,65.35,65.41,8700.0,57.4297,57.4297,57.3683,57.421,8700.0
2013-06-07 11:55:00,65.41,65.52,65.34,65.35,16500.0,57.421,57.5175,57.3595,57.3683,16500.0
2013-06-07 12:00:00,65.34,65.34,65.15,65.17,12100.0,57.3595,57.3595,57.1927,57.2103,12100.0
2013-06-07 12:05:00,65.19,65.25,65.17,65.17,9100.0,57.2278,57.2805,57.2103,57.2103,9100.0
2013-06-07 12:10:00,65.16,65.23,65.16,65.16,7500.0,57.2015,57.2629,57.2015,57.2015,7500.0
2013-06-07 12:15:00,65.17,65.26,65.16,65.2,10400.0,57.2103,57.2893,57.2015,57.2366,10400.0
2013-06-07 12:20:00,65.22,65.34,65.22,65.33,6800.0,57.2542,57.3595,57.2542,57.3507,6800.0
2013-06-07 12:25:00,65.35,65.37,65.28,65.29,8900.0,57.3683,57.3858,57.3068,57.3156,8900.0
2013-06-07 12:30:00,65.32,65.37,65.3,65.35,8100.0,57.3419,57.3858,57.3244,57.3683,8100.0
2013-06-07 12:35:00,65.36,65.4,65.34,65.38,4800.0,57.3771,57.4122,57.3595,57.3946,4800.0
2013-06-07 12:40:00,65.4,65.44,65.29,65.33,9400.0,57.4122,57.4473,57.3156,57.3507,9400.0
2013-06-07 12:45:00,65.34,65.34,65.27,65.29,7900.0,57.3595,57.3595,57.2981,57.3156,7900.0
2013-06-07 12:50:00,65.28,65.38,65.28,65.37,3200.0,57.3068,57.3946,57.3068,57.3858,3200.0
2013-06-07 12:55:00,65.38,65.44,65.36,65.41,8500.0,57.3946,57.4473,57.3771,57.421,8500.0
2013-06-07 13:00:00,65.39,65.45,65.37,65.43,4300.0,57.4034,57.4561,57.3858,57.4385,4300.0
2013-06-07 13:05:00,65.43,65.44,65.39,65.42,4600.0,57.4385,57.4473,57.4034,57.4297,4600.0
2013-06-07 13:10:00,65.41,65.43,65.39,65.41,5200.0,57.421,57.4385,57.4034,57.421,5200.0
2013-06-07 13:15:00,65.42,65.47,65.41,65.45,6600.0,57.4297,57.4736,57.421,57.4561,6600.0
2013-06-07 13:20:00,65.46,65.48,65.39,65.39,9300.0,57.4648,57.4824,57.4034,57.4034,9300.0
2013-06-07 13:25:00,65.42,65.46,65.39,65.41,6100.0,57.4297,57.4648,57.4034,57.421,6100.0
2013-06-07 13:30:00,65.43,65.48,65.4,65.42,4800.0,57.4385,57.4824,57.4122,57.4297,4800.0
2013-06-07 13:35:00,65.44,65.52,65.42,65.51,6000.0,57.4473,57.5175,57.4297,57.5087,6000.0
2013-06-07 13:40:00,65.5,65.5,65.34,65.34,6300.0,57.5,57.5,57.3595,57.3595,6300.0
2013-06-07 13:45:00,65.36,65.37,65.33,65.35,5600.0,57.3771,57.3858,57.3507,57.3683,5600.0
2013-06-07 13:50:00,65.36,65.38,65.33,65.37,4000.0,57.3771,57.3946,57.3507,57.3858,4000.0
2013-06-07 13:55:00,65.41,65.45,65.41,65.42,5900.0,57.421,57.4561,57.421,57.4297,5900.0
2013-06-07 14:00:00,65.42,65.47,65.34,65.42,7800.0,57.4297,57.4736,57.3595,57.4297,7800.0
2013-06-07 14:05:00,65.41,65.42,65.37,65.37,5900.0,57.421,57.4297,57.3858,57.3858,5900.0
2013-06-07 14:10:00,65.37,65.47,65.37,65.47,4900.0,57.3858,57.4736,57.3858,57.4736,4900.0
2013-06-07 14:15:00,65.47,65.5,65.44,65.49,4700.0,57.4736,57.5,57.4473,57.4912,4700.0
2013-06-07 14:20:00,65.5,65.51,65.32,65.33,11000.0,57.5,57.5087,57.3419,57.3507,11000.0
2013-06-07 14:25:00,65.33,65.33,65.27,65.3,5200.0,57.3507,57.3507,57.2981,57.3244,5200.0
2013-06-07 14:30:00,65.32,65.41,65.29,65.41,6700.0,57.3419,57.421,57.3156,57.421,6700.0
2013-06-07 14:35:00,65.43,65.48,65.43,65.43,6200.0,57.4385,57.4824,57.4385,57.4385,6200.0
2013-06-07 14:40:00,65.45,65.47,65.43,65.44,4500.0,57.4561,57.4736,57.4385,57.4473,4500.0
2013-06-07 14:45:00,65.44,65.54,65.44,65.54,4800.0,57.4473,57.5351,57.4473,57.5351,4800.0
2013-06-07 14:50:00,65.53,65.58,65.5,65.55,10000.0,57.5263,57.5702,57.5,57.5439,10000.0
2013-06-07 14:55:00,65.54,65.65,65.52,65.63,8900.0,57.5351,57.6316,57.5175,57.6141,8900.0
2013-06-07 15:00:00,65.63,65.68,65.63,65.66,9800.0,57.6141,57.658,57.6141,57.6404,9800.0
2013-06-07 15:05:00,65.65,65.66,65.6,65.6,9200.0,57.6316,57.6404,57.5878,57.5878,9200.0
2013-06-07 15:10:00,65.6,65.6,65.52,65.56,10400.0,57.5878,57.5878,57.5175,57.5526,10400.0
2013-06-07 15:15:00,65.56,65.71,65.55,65.69,10100.0,57.5526,57.6843,57.5439,57.6668,10100.0
2013-06-07 15:20:00,65.69,65.7,65.59,65.59,9300.0,57.6668,57.6755,57.579,57.579,9300.0
2013-06-07 15:25:00,65.58,65.6,65.57,65.59,5200.0,57.5702,57.5878,57.5614,57.579,5200.0
2013-06-07 15:30:00,65.59,65.65,65.58,65.62,11300.0,57.579,57.6316,57.5702,57.6053,11300.0
2013-06-07 15:35:00,65.63,65.65,65.56,65.58,10400.0,57.6141,57.6316,57.5526,57.5702,10400.0
2013-06-07 15:40:00,65.59,65.63,65.57,65.62,11900.0,57.579,57.6141,57.5614,57.6053,11900.0
2013-06-07 15:45:00,65.63,65.73,65.63,65.69,23000.0,57.6141,57.7019,57.6141,57.6668,23000.0
2013-06-07 15:50:00,65.7,65.75,65.65,65.75,26200.0,57.6755,57.7194,57.6316,57.7194,26200.0
2013-06-07 15:55:00,65.75,65.83,65.73,65.75,66800.0,57.7194,57.7897,57.7019,57.7194,66800.0
2013-06-10 09:30:00,65.17,65.61,64.89,65.16,58700.0,57.2103,57.5965,56.9645,57.2015,58700.0
2013-06-10 09:35:00,65.18,65.44,65.12,65.23,23600.0,57.219,57.4473,57.1664,57.2629,23600.0
2013-06-10 09:40:00,65.22,65.22,64.91,64.95,19300.0,57.2542,57.2542,56.982,57.0171,19300.0
2013-06-10 09:45:00,64.96,65.12,64.81,65.02,36100.0,57.0259,57.1664,56.8942,57.0786,36100.0
2013-06-10 09:50:00,65.08,65.1,64.93,65.02,16500.0,57.1313,57.1488,56.9996,57.0786,16500.0
2013-06-10 09:55:00,64.98,65.01,64.9,64.95,7600.0,57.0435,57.0698,56.9732,57.0171,7600.0
2013-06-10 10:00:00,64.95,64.95,64.68,64.76,16800.0,57.0171,57.0171,56.7801,56.8503,16800.0
2013-06-10 10:05:00,64.76,64.78,64.65,64.74,16800.0,56.8503,56.8679,56.7538,56.8328,16800.0
2013-06-10 10:10:00,64.75,64.79,64.6,64.68,16500.0,56.8416,56.8767,56.7099,56.7801,16500.0
2013-06-10 10:15:00,64.69,64.81,64.69,64.8,17400.0,56.7889,56.8942,56.7889,56.8855,17400.0
2013-06-10 10:20:00,64.78,64.92,64.77,64.89,25200.0,56.8679,56.9908,56.8591,56.9645,25200.0
2013-06-10 10:25:00,64.91,65.0,64.87,64.99,18100.0,56.982,57.061,56.9469,57.0523,18100.0
2013-06-10 10:30:00,64.99,65.02,64.94,64.99,33700.0,57.0523,57.0786,57.0084,57.0523,33700.0
2013-06-10 10:35:00,64.98,65.07,64.94,65.05,24900.0,57.0435,57.1225,57.0084,57.1049,24900.0
2013-06-10 10:40:00,65.06,65.28,65.04,65.27,13700.0,57.1137,57.3068,57.0961,57.2981,13700.0
2013-06-10 10:45:00,65.27,65.33,65.25,65.28,13300.0,57.2981,57.3507,57.2805,57.3068,13300.0
2013-06-10 10:50:00,65.27,65.44,65.27,65.37,15300.0,57.2981,57.4473,57.2981,57.3858,15300.0
2013-06-10 10:55:00,65.38,65.39,65.2,65.22,20600.0,57.3946,57.4034,57.2366,57.2542,20600.0
2013-06-10 11:00:00,65.23,65.27,65.19,65.19,16700.0,57.2629,57.2981,57.2278,57.2278,16700.0
2013-06-10 11:05:00,65.2,65.3,65.2,65.22,16900.0,57.2366,57.3244,57.2366,57.2542,16900.0
2013-06-10 11:10:00,65.24,65.27,65.18,65.2,14500.0,57.2717,57.2981,57.219,57.2366,14500.0
2013-06-10 11:15:00,65.22,65.22,65.08,65.08,15400.0,57.2542,57.2542,57.1313,57.1313,15400.0
2013-06-10 11:20:00,65.09,65.32,65.06,65.23,13600.0,57.14,57.3419,57.1137,57.2629,13600.0
2013-06-10 11:25:00,65.23,65.25,65.16,65.18,12300.0,57.2629,57.2805,57.2015,57.219,12300.0
2013-06-10 11:30:00,65.2,65.26,65.1,65.14,13600.0,57.2366,57.2893,57.1488,57.1839,13600.0
2013-06-10 11:35:00,65.15,65.23,65.12,65.19,7200.0,57.1927,57.2629,57.1664,57.2278,7200.0
2013-06-10 11:40:00,65.2,65.24,65.18,65.23,11300.0,57.2366,57.2717,57.219,57.2629,11300.0
2013-06-10 11:45:00,65.23,65.26,65.19,65.2,10800.0,57.2629,57.2893,57.2278,57.2366,10800.0
2013-06-10 11:50:00,65.21,65.23,65.17,65.19,9900.0,57.2454,57.2629,57.2103,57.2278,9900.0
2013-06-10 11:55:00,65.2,65.27,65.19,65.23,17600.0,57.2366,57.2981,57.2278,57.2629,17600.0
2013-06-10 12:00:00,65.23,65.3,65.22,65.28,9000.0,57.2629,57.3244,57.2542,57.3068,9000.0
2013-06-10 12:05:00,65.3,65.32,65.21,65.21,10100.0,57.3244,57.3419,57.2454,57.2454,10100.0
2013-06-10 12:10:00,65.23,65.23,65.2,65.22,8800.0,57.2629,57.2629,57.2366,57.2542,8800.0
2013-06-10 12:15:00,65.24,65.26,65.22,65.22,7600.0,57.2717,57.2893,57.2542,57.2542,7600.0
2013-06-10 12:20:00,65.23,65.27,65.22,65.22,11400.0,57.2629,57.2981,57.2542,57.2542,11400.0
2013-06-10 12:25:00,65.23,65.25,65.17,65.17,7800.0,57.2629,57.2805,57.2103,57.2103,7800.0
2013-06-10 12:30:00,65.16,65.21,65.16,65.21,7200.0,57.2015,57.2454,57.2015,57.2454,7200.0
2013-06-10 12:35:00,65.19,65.2,65.14,65.16,6200.0,57.2278,57.2366,57.1839,57.2015,6200.0
2013-06-10 12:40:00,65.17,65.17,65.09,65.16,8800.0,57.2103,57.2103,57.14,57.2015,8800.0
2013-06-10 12:45:00,65.14,65.16,65.11,65.16,7600.0,57.1839,57.2015,57.1576,57.2015,7600.0
2013-06-10 12:50:00,65.15,65.16,65.1,65.13,9500.0,57.1927,57.2015,57.1488,57.1752,9500.0
2013-06-10 12:55:00,65.14,65.17,65.14,65.15,9000.0,57.1839,57.2103,57.1839,57.1927,9000.0
2013-06-10 13:00:00,65.15,65.15,65.1,65.1,9800.0,57.1927,57.1927,57.1488,57.1488,9800.0
2013-06-10 13:05:00,65.1,65.12,65.01,65.06,14600.0,57.1488,57.1664,57.0698,57.1137,14600.0
2013-06-10 13:10:00,65.05,65.06,64.97,64.97,10500.0,57.1049,57.1137,57.0347,57.0347,10500.0
2013-06-10 13:15:00,64.96,65.07,64.96,65.05,8500.0,57.0259,57.1225,57.0259,57.1049,8500.0
2013-06-10 13:20:00,65.06,65.16,65.06,65.16,14600.0,57.1137,57.2015,57.1137,57.2015,14600.0
2013-06-10 13:25:00,65.16,65.18,65.11,65.11,15500.0,57.2015,57.219,57.1576,57.1576,15500.0
2013-06-10 13:30:00,65.14,65.15,65.04,65.09,10800.0,57.1839,57.1927,57.0961,57.14,10800.0
2013-06-10 13:35:00,65.07,65.11,65.05,65.07,10400.0,57.1225,57.1576,57.1049,57.1225,10400.0
2013-06-10 13:40:00,65.07,65.07,65.0,65.03,9300.0,57.1225,57.1225,57.061,57.0874,9300.0
2013-06-10 13:45:00,65.03,65.05,64.98,64.98,13800.0,57.0874,57.1049,57.0435,57.0435,13800.0
2013-06-10 13:50:00,64.99,65.03,64.97,65.0,7100.0,57.0523,57.0874,57.0347,57.061,7100.0
2013-06-10 13:55:00,65.0,65.05,65.0,65.0,11100.0,57.061,57.1049,57.061,57.061,11100.0
2013-06-10 14:00:00,65.0,65.02,64.89,64.89,9500.0,57.061,57.0786,56.9645,56.9645,9500.0
2013-06-10 14:05:00,64.9,65.01,64.88,64.97,8100.0,56.9732,57.0698,56.9557,57.0347,8100.0
2013-06-10 14:10:00,64.97,64.98,64.79,64.85,11400.0,57.0347,57.0435,56.8767,56.9294,11400.0
2013-06-10 14:15:00,64.84,64.85,64.74,64.79,36400.0,56.9206,56.9294,56.8328,56.8767,36400.0
2013-06-10 14:20:00,64.8,64.8,64.76,64.76,9700.0,56.8855,56.8855,56.8503,56.8503,9700.0
2013-06-10 14:25:00,64.76,64.8,64.76,64.8,17100.0,56.8503,56.8855,56.8503,56.8855,17100.0
2013-06-10 14:30:00,64.8,64.8,64.75,64.78,20500.0,56.8855,56.8855,56.8416,56.8679,20500.0
2013-06-10 14:35:00,64.79,64.8,64.76,64.76,11700.0,56.8767,56.8855,56.8503,56.8503,11700.0
2013-06-10 14:40:00,64.77,64.77,64.66,64.69,13800.0,56.8591,56.8591,56.7626,56.7889,13800.0
2013-06-10 14:45:00,64.7,64.8,64.69,64.8,17300.0,56.7977,56.8855,56.7889,56.8855,17300.0
2013-06-10 14:50:00,64.8,64.8,64.77,64.79,16500.0,56.8855,56.8855,56.8591,56.8767,16500.0
2013-06-10 14:55:00,64.78,64.8,64.75,64.78,15700.0,56.8679,56.8855,56.8416,56.8679,15700.0
2013-06-10 15:00:00,64.79,64.8,64.76,64.8,17300.0,56.8767,56.8855,56.8503,56.8855,17300.0
2013-06-10 15:05:00,64.84,65.01,64.84,65.01,12000.0,56.9206,57.0698,56.9206,57.0698,12000.0
2013-06-10 15:10:00,65.01,65.04,64.93,64.95,14300.0,57.0698,57.0961,56.9996,57.0171,14300.0
2013-06-10 15:15:00,64.94,64.94,64.9,64.92,10600.0,57.0084,57.0084,56.9732,56.9908,10600.0
2013-06-10 15:20:00,64.94,65.01,64.92,65.01,9100.0,57.0084,57.0698,56.9908,57.0698,9100.0
2013-06-10 15:25:00,65.0,65.02,64.92,64.95,13700.0,57.061,57.0786,56.9908,57.0171,13700.0
2013-06-10 15:30:00,64.97,65.0,64.95,65.0,9500.0,57.0347,57.061,57.0171,57.061,9500.0
2013-06-10 15:35:00,65.0,65.03,65.0,65.01,17900.0,57.061,57.0874,57.061,57.0698,17900.0
2013-06-10 15:40:00,65.01,65.02,64.94,64.95,19900.0,57.0698,57.0786,57.0084,57.0171,19900.0
2013-06-10 15:45:00,64.96,64.97,64.85,64.87,25900.0,57.0259,57.0347,56.9294,56.9469,25900.0
2013-06-10 15:50:00,64.87,64.93,64.82,64.9,44200.0,56.9469,56.9996,56.903,56.9732,44200.0
2013-06-10 15:55:00,64.91,65.02,64.87,65.0,108900.0,56.982,57.0786,56.9469,57.061,108900.0
2013-06-11 09:30:00,63.5,64.31,63.5,64.25,36200.0,55.7442,56.4553,55.7442,56.4026,36200.0
2013-06-11 09:35:00,64.23,64.25,63.82,63.82,27100.0,56.3851,56.4026,56.0252,56.0252,27100.0
2013-06-11 09:40:00,63.82,64.09,63.81,64.06,20700.0,56.0252,56.2622,56.0164,56.2358,20700.0
2013-06-11 09:45:00,64.05,64.05,63.96,64.03,7900.0,56.2271,56.2271,56.1481,56.2095,7900.0
2013-06-11 09:50:00,64.05,64.12,63.98,64.02,32800.0,56.2271,56.2885,56.1656,56.2007,32800.0
2013-06-11 09:55:00,64.01,64.05,63.9,63.94,25700.0,56.1919,56.2271,56.0954,56.1305,25700.0
2013-06-11 10:00:00,63.98,64.02,63.9,63.96,16300.0,56.1656,56.2007,56.0954,56.1481,16300.0
2013-06-11 10:05:00,63.92,63.92,63.66,63.71,16000.0,56.1129,56.1129,55.8847,55.9286,16000.0
2013-06-11 10:10:00,63.69,63.75,63.55,63.75,14500.0,55.911,55.9637,55.7881,55.9637,14500.0
2013-06-11 10:15:00,63.77,63.89,63.67,63.86,7500.0,55.9813,56.0866,55.8935,56.0603,7500.0
2013-06-11 10:20:00,63.83,64.0,63.79,64.0,5400.0,56.0339,56.1832,55.9988,56.1832,5400.0
2013-06-11 10:25:00,63.96,64.01,63.92,63.99,8000.0,56.1481,56.1919,56.1129,56.1744,8000.0
2013-06-11 10:30:00,64.0,64.06,63.95,63.95,18100.0,56.1832,56.2358,56.1393,56.1393,18100.0
2013-06-11 10:35:00,63.96,64.0,63.9,63.9,9900.0,56.1481,56.1832,56.0954,56.0954,9900.0
2013-06-11 10:40:00,63.91,63.96,63.86,63.94,12500.0,56.1042,56.1481,56.0603,56.1305,12500.0
2013-06-11 10:45:00,63.96,63.99,63.86,63.96,15000.0,56.1481,56.1744,56.0603,56.1481,15000.0
2013-06-11 10:50:00,63.95,63.97,63.86,63.92,19300.0,56.1393,56.1568,56.0603,56.1129,19300.0
2013-06-11 10:55:00,63.91,64.03,63.89,63.94,20700.0,56.1042,56.2095,56.0866,56.1305,20700.0
2013-06-11 11:00:00,63.94,63.97,63.91,63.92,10000.0,56.1305,56.1568,56.1042,56.1129,10000.0
2013-06-11 11:05:00,63.92,63.98,63.9,63.95,8200.0,56.1129,56.1656,56.0954,56.1393,8200.0
2013-06-11 11:10:00,63.96,63.99,63.9,63.98,17800.0,56.1481,56.1744,56.0954,56.1656,17800.0
2013-06-11 11:15:00,63.99,64.07,63.92,64.07,18900.0,56.1744,56.2446,56.1129,56.2446,18900.0
2013-06-11 11:20:00,64.07,64.24,64.05,64.24,19800.0,56.2446,56.3939,56.2271,56.3939,19800.0
2013-06-11 11:25:00,64.25,64.41,64.25,64.4,8100.0,56.4026,56.5431,56.4026,56.5343,8100.0
2013-06-11 11:30:00,64.39,64.48,64.39,64.41,7500.0,56.5255,56.6045,56.5255,56.5431,7500.0
2013-06-11 11:35:00,64.39,64.4,64.22,64.27,9700.0,56.5255,56.5343,56.3763,56.4202,9700.0
2013-06-11 11:40:00,64.27,64.28,64.2,64.27,9100.0,56.4202,56.429,56.3587,56.4202,9100.0
2013-06-11 11:45:00,64.27,64.27,64.21,64.21,11700.0,56.4202,56.4202,56.3675,56.3675,11700.0
2013-06-11 11:50:00,64.23,64.23,64.07,64.09,10600.0,56.3851,56.3851,56.2446,56.2622,10600.0
2013-06-11 11:55:00,64.11,64.14,64.01,64.01,11700.0,56.2797,56.3061,56.1919,56.1919,11700.0
2013-06-11 12:00:00,64.0,64.09,63.97,64.09,14100.0,56.1832,56.2622,56.1568,56.2622,14100.0
2013-06-11 12:05:00,64.09,64.13,64.02,64.06,17500.0,56.2622,56.2973,56.2007,56.2358,17500.0
2013-06-11 12:10:00,64.06,64.06,64.01,64.02,14400.0,56.2358,56.2358,56.1919,56.2007,14400.0
2013-06-11 12:15:00,64.02,64.02,63.95,63.98,24200.0,56.2007,56.2007,56.1393,56.1656,24200.0
2013-06-11 12:20:00,63.98,64.01,63.98,63.99,5600.0,56.1656,56.1919,56.1656,56.1744,5600.0
2013-06-11 12:25:00,64.01,64.02,64.0,64.02,16300.0,56.1919,56.2007,56.1832,56.2007,16300.0
2013-06-11 12:30:00,64.03,64.03,63.99,64.01,13300.0,56.2095,56.2095,56.1744,56.1919,13300.0
2013-06-11 12:35:00,64.01,64.01,63.95,64.0,7400.0,56.1919,56.1919,56.1393,56.1832,7400.0
2013-06-11 12:40:00,64.0,64.04,63.97,64.01,8600.0,56.1832,56.2183,56.1568,56.1919,8600.0
2013-06-11 12:45:00,64.02,64.03,63.98,64.0,15500.0,56.2007,56.2095,56.1656,56.1832,15500.0
2013-06-11 12:50:00,64.01,64.02,63.98,63.99,14500.0,56.1919,56.2007,56.1656,56.1744,14500.0
2013-06-11 12:55:00,63.99,64.04,63.99,64.03,16700.0,56.1744,56.2183,56.1744,56.2095,16700.0
2013-06-11 13:00:00,64.04,64.05,63.99,63.99,14800.0,56.2183,56.2271,56.1744,56.1744,14800.0
2013-06-11 13:05:00,64.0,64.02,64.0,64.01,10000.0,56.1832,56.2007,56.1832,56.1919,10000.0
2013-06-11 13:10:00,64.01,64.04,63.98,64.0,24800.0,56.1919,56.2183,56.1656,56.1832,24800.0
2013-06-11 13:15:00,64.0,64.0,63.93,63.93,8500.0,56.1832,56.1832,56.1217,56.1217,8500.0
2013-06-11 13:20:00,63.94,64.01,63.92,64.01,11400.0,56.1305,56.1919,56.1129,56.1919,11400.0
2013-06-11 13:25:00,64.0,64.02,63.97,63.97,8800.0,56.1832,56.2007,56.1568,56.1568,8800.0
2013-06-11 13:30:00,63.99,63.99,63.89,63.9,9600.0,56.1744,56.1744,56.0866,56.0954,9600.0
2013-06-11 13:35:00,63.89,63.96,63.89,63.96,18200.0,56.0866,56.1481,56.0866,56.1481,18200.0
2013-06-11 13:40:00,63.95,64.01,63.92,63.98,9300.0,56.1393,56.1919,56.1129,56.1656,9300.0
2013-06-11 13:45:00,63.98,64.02,63.96,63.98,10300.0,56.1656,56.2007,56.1481,56.1656,10300.0
2013-06-11 13:50:00,63.99,64.04,63.98,63.98,14900.0,56.1744,56.2183,56.1656,56.1656,14900.0
2013-06-11 13:55:00,63.98,64.03,63.89,63.89,7000.0,56.1656,56.2095,56.0866,56.0866,7000.0
2013-06-11 14:00:00,63.9,63.99,63.85,63.92,8400.0,56.0954,56.1744,56.0515,56.1129,8400.0
2013-06-11 14:05:00,63.91,63.94,63.84,63.9,7800.0,56.1042,56.1305,56.0427,56.0954,7800.0
2013-06-11 14:10:00,63.88,63.97,63.85,63.91,4600.0,56.0778,56.1568,56.0515,56.1042,4600.0
2013-06-11 14:15:00,63.94,64.03,63.93,64.0,9400.0,56.1305,56.2095,56.1217,56.1832,9400.0
2013-06-11 14:20:00,64.01,64.04,64.0,64.02,6800.0,56.1919,56.2183,56.1832,56.2007,6800.0
2013-06-11 14:25:00,64.01,64.04,63.98,64.03,12900.0,56.1919,56.2183,56.1656,56.2095,12900.0
2013-06-11 14:30:00,64.03,64.07,63.98,63.98,15700.0,56.2095,56.2446,56.1656,56.1656,15700.0
2013-06-11 14:35:00,63.99,64.0,63.79,63.79,31700.0,56.1744,56.1832,55.9988,55.9988,31700.0
2013-06-11 14:40:00,63.81,63.86,63.68,63.71,30500.0,56.0164,56.0603,55.9023,55.9286,30500.0
2013-06-11 14:45:00,63.71,63.82,63.69,63.73,18100.0,55.9286,56.0252,55.911,55.9461,18100.0
2013-06-11 14:50:00,63.74,63.76,63.67,63.7,21200.0,55.9549,55.9725,55.8935,55.9198,21200.0
2013-06-11 14:55:00,63.7,63.76,63.69,63.71,44300.0,55.9198,55.9725,55.911,55.9286,44300.0
2013-06-11 15:00:00,63.72,63.75,63.69,63.73,61800.0,55.9374,55.9637,55.911,55.9461,61800.0
2013-06-11 15:05:00,63.73,63.74,63.68,63.69,33900.0,55.9461,55.9549,55.9023,55.911,33900.0
2013-06-11 15:10:00,63.7,63.72,63.68,63.71,24300.0,55.9198,55.9374,55.9023,55.9286,24300.0
2013-06-11 15:15:00,63.72,63.74,63.7,63.73,63800.0,55.9374,55.9549,55.9198,55.9461,63800.0
2013-06-11 15:20:00,63.73,63.77,63.69,63.74,33100.0,55.9461,55.9813,55.911,55.9549,33100.0
2013-06-11 15:25:00,63.74,63.75,63.67,63.69,28200.0,55.9549,55.9637,55.8935,55.911,28200.0
2013-06-11 15:30:00,63.71,63.73,63.66,63.7,23200.0,55.9286,55.9461,55.8847,55.9198,23200.0
2013-06-11 15:35:00,63.71,63.74,63.69,63.7,26800.0,55.9286,55.9549,55.911,55.9198,26800.0
2013-06-11 15:40:00,63.71,63.72,63.64,63.66,28700.0,55.9286,55.9374,55.8671,55.8847,28700.0
2013-06-11 15:45:00,63.64,63.65,63.53,63.6,32800.0,55.8671,55.8759,55.7706,55.832,32800.0
2013-06-11 15:50:00,63.59,63.62,63.54,63.54,21600.0,55.8232,55.8496,55.7794,55.7794,21600.0
2013-06-11 15:55:00,63.55,63.59,63.51,63.53,50300.0,55.7881,55.8232,55.753,55.7706,50300.0
2013-06-12 09:30:00,64.21,64.29,63.71,63.86,37800.0,56.3675,56.4378,55.9286,56.0603,37800.0
2013-06-12 09:35:00,63.86,63.95,63.74,63.76,15200.0,56.0603,56.1393,55.9549,55.9725,15200.0
2013-06-12 09:40:00,63.77,63.77,63.61,63.67,12800.0,55.9813,55.9813,55.8408,55.8935,12800.0
2013-06-12 09:45:00,63.68,63.71,63.51,63.52,17000.0,55.9023,55.9286,55.753,55.7618,17000.0
2013-06-12 09:50:00,63.5,63.53,63.38,63.43,36600.0,55.7442,55.7706,55.6389,55.6828,36600.0
2013-06-12 09:55:00,63.41,63.57,63.41,63.47,42700.0,55.6652,55.8057,55.6652,55.7179,42700.0
2013-06-12 10:00:00,63.46,63.49,63.21,63.25,31000.0,55.7091,55.7355,55.4897,55.5248,31000.0
2013-06-12 10:05:00,63.3,63.3,63.19,63.23,17100.0,55.5687,55.5687,55.4721,55.5072,17100.0
2013-06-12 10:10:00,63.21,63.24,63.02,63.2,27600.0,55.4897,55.516,55.3229,55.4809,27600.0
2013-06-12 10:15:00,63.24,63.27,63.11,63.13,18500.0,55.516,55.5423,55.4019,55.4194,18500.0
2013-06-12 10:20:00,63.13,63.17,63.06,63.09,17800.0,55.4194,55.4545,55.358,55.3843,17800.0
2013-06-12 10:25:00,63.09,63.11,62.94,62.96,33300.0,55.3843,55.4019,55.2526,55.2702,33300.0
2013-06-12 10:30:00,62.97,63.05,62.97,62.97,21300.0,55.279,55.3492,55.279,55.279,21300.0
2013-06-12 10:35:00,62.98,63.03,62.95,62.98,18400.0,55.2878,55.3316,55.2614,55.2878,18400.0
2013-06-12 10:40:00,63.0,63.0,62.86,62.88,22800.0,55.3053,55.3053,55.1824,55.2,22800.0
2013-06-12 10:45:00,62.88,62.9,62.64,62.71,30400.0,55.2,55.2175,54.9893,55.0507,30400.0
2013-06-12 10:50:00,62.72,62.77,62.66,62.68,12200.0,55.0595,55.1034,55.0068,55.0244,12200.0
2013-06-12 10:55:00,62.7,62.75,62.68,62.74,13200.0,55.042,55.0858,55.0244,55.0771,13200.0
2013-06-12 11:00:00,62.75,62.77,62.71,62.74,20100.0,55.0858,55.1034,55.0507,55.0771,20100.0
2013-06-12 11:05:00,62.73,62.86,62.73,62.82,10200.0,55.0683,55.1824,55.0683,55.1473,10200.0
2013-06-12 11:10:00,62.84,62.85,62.75,62.75,16500.0,55.1649,55.1736,55.0858,55.0858,16500.0
2013-06-12 11:15:00,62.76,62.76,62.68,62.74,17500.0,55.0946,55.0946,55.0244,55.0771,17500.0
2013-06-12 11:20:00,62.74,62.78,62.72,62.74,12900.0,55.0771,55.1122,55.0595,55.0771,12900.0
2013-06-12 11:25:00,62.73,62.75,62.67,62.71,16200.0,55.0683,55.0858,55.0156,55.0507,16200.0
2013-06-12 11:30:00,62.7,62.75,62.64,62.74,18000.0,55.042,55.0858,54.9893,55.0771,18000.0
2013-06-12 11:35:00,62.73,62.77,62.6,62.61,20800.0,55.0683,55.1034,54.9542,54.9629,20800.0
2013-06-12 11:40:00,62.62,62.68,62.61,62.63,14600.0,54.9717,55.0244,54.9629,54.9805,14600.0
2013-06-12 11:45:00,62.63,62.63,62.47,62.49,22600.0,54.9805,54.9805,54.84,54.8576,22600.0
2013-06-12 11:50:00,62.5,62.55,62.45,62.48,13500.0,54.8664,54.9103,54.8225,54.8488,13500.0
2013-06-12 11:55:00,62.47,62.48,62.36,62.36,21700.0,54.84,54.8488,54.7435,54.7435,21700.0
2013-06-12 12:00:00,62.36,62.37,62.27,62.33,41400.0,54.7435,54.7523,54.6645,54.7171,41400.0
2013-06-12 12:05:00,62.33,62.33,62.18,62.19,40600.0,54.7171,54.7171,54.5855,54.5942,40600.0
2013-06-12 12:10:00,62.18,62.2,61.96,61.96,45300.0,54.5855,54.603,54.3923,54.3923,45300.0
2013-06-12 12:15:00,61.95,62.16,61.95,62.15,41200.0,54.3836,54.5679,54.3836,54.5591,41200.0
2013-06-12 12:20:00,62.16,62.21,62.09,62.19,25200.0,54.5679,54.6118,54.5065,54.5942,25200.0
2013-06-12 12:25:00,62.2,62.2,62.11,62.11,18200.0,54.603,54.603,54.524,54.524,18200.0
2013-06-12 12:30:00,62.1,62.14,61.99,62.08,25300.0,54.5152,54.5503,54.4187,54.4977,25300.0
2013-06-12 12:35:00,62.08,62.12,62.0,62.01,20100.0,54.4977,54.5328,54.4274,54.4362,20100.0
2013-06-12 12:40:00,62.01,62.12,61.96,62.11,24200.0,54.4362,54.5328,54.3923,54.524,24200.0
2013-06-12 12:45:00,62.12,62.16,62.0,62.01,24300.0,54.5328,54.5679,54.4274,54.4362,24300.0
2013-06-12 12:50:00,62.04,62.04,61.86,61.95,32600.0,54.4626,54.4626,54.3045,54.3836,32600.0
2013-06-12 12:55:00,61.95,62.0,61.93,61.98,40500.0,54.3836,54.4274,54.366,54.4099,40500.0
2013-06-12 13:00:00,61.97,62.08,61.97,62.02,27100.0,54.4011,54.4977,54.4011,54.445,27100.0
2013-06-12 13:05:00,62.03,62.12,62.0,62.08,19600.0,54.4538,54.5328,54.4274,54.4977,19600.0
2013-06-12 13:10:00,62.07,62.09,61.99,62.02,19100.0,54.4889,54.5065,54.4187,54.445,19100.0
2013-06-12 13:15:00,62.04,62.05,62.0,62.0,19000.0,54.4626,54.4713,54.4274,54.4274,19000.0
2013-06-12 13:20:00,62.01,62.01,61.88,61.88,15900.0,54.4362,54.4362,54.3221,54.3221,15900.0
2013-06-12 13:25:00,61.87,61.98,61.87,61.91,38200.0,54.3133,54.4099,54.3133,54.3484,38200.0
2013-06-12 13:30:00,61.91,61.92,61.85,61.85,31100.0,54.3484,54.3572,54.2958,54.2958,31100.0
2013-06-12 13:35:00,61.84,61.85,61.69,61.69,27300.0,54.287,54.2958,54.1553,54.1553,27300.0
2013-06-12 13:40:00,61.7,61.94,61.66,61.94,17600.0,54.1641,54.3748,54.129,54.3748,17600.0
2013-06-12 13:45:00,61.94,61.94,61.86,61.89,18600.0,54.3748,54.3748,54.3045,54.3309,18600.0
2013-06-12 13:50:00,61.88,61.89,61.79,61.8,35300.0,54.3221,54.3309,54.2431,54.2519,35300.0
2013-06-12 13:55:00,61.81,61.83,61.61,61.61,25800.0,54.2607,54.2782,54.0851,54.0851,25800.0
2013-06-12 14:00:00,61.63,61.66,61.53,61.6,27200.0,54.1026,54.129,54.0149,54.0763,27200.0
2013-06-12 14:05:00,61.61,61.67,61.61,61.64,14100.0,54.0851,54.1378,54.0851,54.1114,14100.0
2013-06-12 14:10:00,61.64,61.65,61.41,61.41,24700.0,54.1114,54.1202,53.9095,53.9095,24700.0
2013-06-12 14:15:00,61.42,61.43,61.26,61.27,28000.0,53.9183,53.9271,53.7778,53.7866,28000.0
2013-06-12 14:20:00,61.28,61.29,60.97,61.01,109700.0,53.7954,53.8042,53.5232,53.5584,109700.0
2013-06-12 14:25:00,61.0,61.05,60.9,61.01,62700.0,53.5496,53.5935,53.4618,53.5584,62700.0
2013-06-12 14:30:00,61.0,61.0,60.79,60.83,49200.0,53.5496,53.5496,53.3652,53.4003,49200.0
2013-06-12 14:35:00,60.83,60.84,60.44,60.49,89400.0,53.4003,53.4091,53.058,53.1019,89400.0
2013-06-12 14:40:00,60.5,60.68,60.46,60.54,61900.0,53.1107,53.2687,53.0755,53.1458,61900.0
2013-06-12 14:45:00,60.54,60.83,60.53,60.65,57300.0,53.1458,53.4003,53.137,53.2423,57300.0
2013-06-12 14:50:00,60.67,60.7,60.59,60.62,45600.0,53.2599,53.2862,53.1897,53.216,45600.0
2013-06-12 14:55:00,60.62,60.71,60.51,60.63,32400.0,53.216,53.295,53.1194,53.2248,32400.0
2013-06-12 15:00:00,60.62,60.74,60.46,60.55,54800.0,53.216,53.3213,53.0755,53.1545,54800.0
2013-06-12 15:05:00,60.55,60.59,60.44,60.53,43500.0,53.1545,53.1897,53.058,53.137,43500.0
2013-06-12 15:10:00,60.53,60.66,60.47,60.6,34500.0,53.137,53.2511,53.0843,53.1984,34500.0
2013-06-12 15:15:00,60.6,60.67,60.55,60.59,37700.0,53.1984,53.2599,53.1545,53.1897,37700.0
2013-06-12 15:20:00,60.58,60.87,60.57,60.82,43700.0,53.1809,53.4355,53.1721,53.3916,43700.0
2013-06-12 15:25:00,60.83,60.87,60.73,60.87,50400.0,53.4003,53.4355,53.3126,53.4355,50400.0
2013-06-12 15:30:00,60.86,60.88,60.68,60.73,65600.0,53.4267,53.4442,53.2687,53.3126,65600.0
2013-06-12 15:35:00,60.71,60.86,60.67,60.84,44400.0,53.295,53.4267,53.2599,53.4091,44400.0
2013-06-12 15:40:00,60.83,60.86,60.77,60.86,58100.0,53.4003,53.4267,53.3477,53.4267,58100.0
2013-06-12 15:45:00,60.86,60.86,60.81,60.86,103600.0,53.4267,53.4267,53.3828,53.4267,103600.0
2013-06-12 15:50:00,60.86,60.92,60.86,60.91,113500.0,53.4267,53.4794,53.4267,53.4706,113500.0
2013-06-12 15:55:00,60.91,61.09,60.9,61.02,173900.0,53.4706,53.6286,53.4618,53.5671,173900.0
2013-06-13 09:30:00,61.04,61.45,60.83,61.0,35400.0,53.5847,53.9446,53.4003,53.5496,35400.0
2013-06-13 09:35:00,61.01,61.07,60.51,60.75,43200.0,53.5584,53.611,53.1194,53.3301,43200.0
2013-06-13 09:40:00,60.73,61.4,60.73,61.3,31300.0,53.3126,53.9007,53.3126,53.8129,31300.0
2013-06-13 09:45:00,61.31,61.49,61.21,61.3,15900.0,53.8217,53.9797,53.7339,53.8129,15900.0
2013-06-13 09:50:00,61.31,61.42,61.18,61.39,25300.0,53.8217,53.9183,53.7076,53.892,25300.0
2013-06-13 09:55:00,61.36,61.65,61.33,61.65,17600.0,53.8656,54.1202,53.8393,54.1202,17600.0
2013-06-13 10:00:00,61.65,61.93,61.64,61.9,22400.0,54.1202,54.366,54.1114,54.3397,22400.0
2013-06-13 10:05:00,61.87,61.87,61.5,61.5,11500.0,54.3133,54.3133,53.9885,53.9885,11500.0
2013-06-13 10:10:00,61.48,61.55,61.43,61.45,15800.0,53.971,54.0324,53.9271,53.9446,15800.0
2013-06-13 10:15:00,61.44,61.72,61.43,61.72,15200.0,53.9358,54.1816,53.9271,54.1816,15200.0
2013-06-13 10:20:00,61.69,61.72,61.61,61.65,14100.0,54.1553,54.1816,54.0851,54.1202,14100.0
2013-06-13 10:25:00,61.67,61.85,61.63,61.79,41100.0,54.1378,54.2958,54.1026,54.2431,41100.0
2013-06-13 10:30:00,61.81,62.06,61.8,62.06,74800.0,54.2607,54.4801,54.2519,54.4801,74800.0
2013-06-13 10:35:00,62.07,62.08,61.99,62.06,12300.0,54.4889,54.4977,54.4187,54.4801,12300.0
2013-06-13 10:40:00,62.05,62.18,62.05,62.18,23800.0,54.4713,54.5855,54.4713,54.5855,23800.0
2013-06-13 10:45:00,62.17,62.32,62.17,62.24,18200.0,54.5767,54.7084,54.5767,54.6381,18200.0
2013-06-13 10:50:00,62.21,62.3,62.11,62.14,8200.0,54.6118,54.6908,54.524,54.5503,8200.0
2013-06-13 10:55:00,62.15,62.16,62.07,62.11,12000.0,54.5591,54.5679,54.4889,54.524,12000.0
2013-06-13 11:00:00,62.11,62.3,62.11,62.26,12500.0,54.524,54.6908,54.524,54.6557,12500.0
2013-06-13 11:05:00,62.27,62.33,62.19,62.29,11300.0,54.6645,54.7171,54.5942,54.682,11300.0
2013-06-13 11:10:00,62.31,62.31,62.22,62.28,6600.0,54.6996,54.6996,54.6206,54.6732,6600.0
2013-06-13 11:15:00,62.29,62.33,62.23,62.25,9500.0,54.682,54.7171,54.6294,54.6469,9500.0
2013-06-13 11:20:00,62.23,62.33,62.23,62.32,9000.0,54.6294,54.7171,54.6294,54.7084,9000.0
2013-06-13 11:25:00,62.33,62.38,62.32,62.38,9000.0,54.7171,54.761,54.7084,54.761,9000.0
2013-06-13 11:30:00,62.35,62.35,62.21,62.21,6700.0,54.7347,54.7347,54.6118,54.6118,6700.0
2013-06-13 11:35:00,62.21,62.23,62.12,62.19,7900.0,54.6118,54.6294,54.5328,54.5942,7900.0
2013-06-13 11:40:00,62.19,62.31,62.19,62.26,6100.0,54.5942,54.6996,54.5942,54.6557,6100.0
2013-06-13 11:45:00,62.24,62.27,62.19,62.25,9700.0,54.6381,54.6645,54.5942,54.6469,9700.0
2013-06-13 11:50:00,62.24,62.33,62.19,62.32,32300.0,54.6381,54.7171,54.5942,54.7084,32300.0
2013-06-13 11:55:00,62.33,62.44,62.32,62.43,7700.0,54.7171,54.8137,54.7084,54.8049,7700.0
2013-06-13 12:00:00,62.43,62.53,62.42,62.52,5900.0,54.8049,54.8927,54.7961,54.8839,5900.0
2013-06-13 12:05:00,62.51,62.51,62.47,62.49,3900.0,54.8752,54.8752,54.84,54.8576,3900.0
2013-06-13 12:10:00,62.49,62.49,62.42,62.42,7800.0,54.8576,54.8576,54.7961,54.7961,7800.0
2013-06-13 12:15:00,62.4,62.42,62.33,62.36,6800.0,54.7786,54.7961,54.7171,54.7435,6800.0
2013-06-13 12:20:00,62.36,62.44,62.36,62.44,3100.0,54.7435,54.8137,54.7435,54.8137,3100.0
2013-06-13 12:25:00,62.42,62.44,62.34,62.39,5500.0,54.7961,54.8137,54.7259,54.7698,5500.0
2013-06-13 12:30:00,62.39,62.49,62.39,62.49,5500.0,54.7698,54.8576,54.7698,54.8576,5500.0
2013-06-13 12:35:00,62.48,62.6,62.48,62.58,8500.0,54.8488,54.9542,54.8488,54.9366,8500.0
2013-06-13 12:40:00,62.59,62.6,62.56,62.58,6200.0,54.9454,54.9542,54.919,54.9366,6200.0
2013-06-13 12:45:00,62.58,62.63,62.57,62.61,4800.0,54.9366,54.9805,54.9278,54.9629,4800.0
2013-06-13 12:50:00,62.62,62.7,62.57,62.69,9600.0,54.9717,55.042,54.9278,55.0332,9600.0
2013-06-13 12:55:00,62.7,62.73,62.67,62.73,5400.0,55.042,55.0683,55.0156,55.0683,5400.0
2013-06-13 13:00:00,62.73,62.74,62.64,62.64,7400.0,55.0683,55.0771,54.9893,54.9893,7400.0
2013-06-13 13:05:00,62.63,62.63,62.56,62.57,5800.0,54.9805,54.9805,54.919,54.9278,5800.0
2013-06-13 13:10:00,62.55,62.7,62.55,62.65,9600.0,54.9103,55.042,54.9103,54.9981,9600.0
2013-06-13 13:15:00,62.64,62.64,62.53,62.53,8900.0,54.9893,54.9893,54.8927,54.8927,8900.0
2013-06-13 13:20:00,62.51,62.54,62.39,62.39,8000.0,54.8752,54.9015,54.7698,54.7698,8000.0
2013-06-13 13:25:00,62.41,62.56,62.39,62.56,6000.0,54.7874,54.919,54.7698,54.919,6000.0
2013-06-13 13:30:00,62.55,62.59,62.49,62.49,9300.0,54.9103,54.9454,54.8576,54.8576,9300.0
2013-06-13 13:35:00,62.47,62.47,62.39,62.42,4700.0,54.84,54.84,54.7698,54.7961,4700.0
2013-06-13 13:40:00,62.41,62.43,62.3,62.3,11900.0,54.7874,54.8049,54.6908,54.6908,11900.0
2013-06-13 13:45:00,62.3,62.32,62.23,62.32,24200.0,54.6908,54.7084,54.6294,54.7084,24200.0
2013-06-13 13:50:00,62.33,62.46,62.33,62.46,5800.0,54.7171,54.8313,54.7171,54.8313,5800.0
2013-06-13 13:55:00,62.44,62.47,62.42,62.44,6800.0,54.8137,54.84,54.7961,54.8137,6800.0
2013-06-13 14:00:00,62.45,62.64,62.45,62.59,10100.0,54.8225,54.9893,54.8225,54.9454,10100.0
2013-06-13 14:05:00,62.59,62.7,62.59,62.67,9100.0,54.9454,55.042,54.9454,55.0156,9100.0
2013-06-13 14:10:00,62.69,62.69,62.57,62.63,13100.0,55.0332,55.0332,54.9278,54.9805,13100.0
2013-06-13 14:15:00,62.63,62.75,62.61,62.75,6100.0,54.9805,55.0858,54.9629,55.0858,6100.0
2013-06-13 14:20:00,62.75,62.87,62.73,62.87,15200.0,55.0858,55.1912,55.0683,55.1912,15200.0
2013-06-13 14:25:00,62.88,62.94,62.87,62.89,14000.0,55.2,55.2526,55.1912,55.2087,14000.0
2013-06-13 14:30:00,62.88,62.94,62.86,62.87,13600.0,55.2,55.2526,55.1824,55.1912,13600.0
2013-06-13 14:35:00,62.89,62.97,62.89,62.97,12000.0,55.2087,55.279,55.2087,55.279,12000.0
2013-06-13 14:40:00,62.97,63.06,62.97,63.05,18400.0,55.279,55.358,55.279,55.3492,18400.0
2013-06-13 14:45:00,63.05,63.07,63.04,63.05,64300.0,55.3492,55.3668,55.3404,55.3492,64300.0
2013-06-13 14:50:00,63.05,63.05,62.99,63.01,35800.0,55.3492,55.3492,55.2965,55.3141,35800.0
2013-06-13 14:55:00,63.01,63.01,62.92,62.92,10700.0,55.3141,55.3141,55.2351,55.2351,10700.0
2013-06-13 15:00:00,62.92,62.97,62.92,62.96,27500.0,55.2351,55.279,55.2351,55.2702,27500.0
2013-06-13 15:05:00,62.96,62.97,62.93,62.94,19000.0,55.2702,55.279,55.2439,55.2526,19000.0
2013-06-13 15:10:00,62.94,62.97,62.91,62.96,10900.0,55.2526,55.279,55.2263,55.2702,10900.0
2013-06-13 15:15:00,62.96,62.97,62.9,62.9,9200.0,55.2702,55.279,55.2175,55.2175,9200.0
2013-06-13 15:20:00,62.89,62.89,62.83,62.88,11500.0,55.2087,55.2087,55.1561,55.2,11500.0
2013-06-13 15:25:00,62.88,62.92,62.85,62.89,24000.0,55.2,55.2351,55.1736,55.2087,24000.0
2013-06-13 15:30:00,62.91,62.96,62.88,62.96,18800.0,55.2263,55.2702,55.2,55.2702,18800.0
2013-06-13 15:35:00,62.96,63.02,62.94,63.01,37600.0,55.2702,55.3229,55.2526,55.3141,37600.0
2013-06-13 15:40:00,63.02,63.08,62.98,63.07,68200.0,55.3229,55.3755,55.2878,55.3668,68200.0
2013-06-13 15:45:00,63.06,63.06,62.96,63.02,145000.0,55.358,55.358,55.2702,55.3229,145000.0
2013-06-13 15:50:00,63.01,63.05,62.92,62.94,42000.0,55.3141,55.3492,55.2351,55.2526,42000.0
2013-06-13 15:55:00,62.93,62.98,62.85,62.87,122400.0,55.2439,55.2878,55.1736,55.1912,122400.0
2013-06-14 09:30:00,62.73,62.86,62.6,62.61,21900.0,55.0683,55.1824,54.9542,54.9629,21900.0
2013-06-14 09:35:00,62.64,62.66,62.23,62.25,12700.0,54.9893,55.0068,54.6294,54.6469,12700.0
2013-06-14 09:40:00,62.25,62.49,62.12,62.49,20300.0,54.6469,54.8576,54.5328,54.8576,20300.0
2013-06-14 09:45:00,62.5,62.8,62.49,62.8,6100.0,54.8664,55.1297,54.8576,55.1297,6100.0
2013-06-14 09:50:00,62.79,62.85,62.7,62.84,15500.0,55.121,55.1736,55.042,55.1649,15500.0
2013-06-14 09:55:00,62.84,63.0,62.82,62.98,8600.0,55.1649,55.3053,55.1473,55.2878,8600.0
2013-06-14 10:00:00,62.99,63.0,62.79,62.95,9400.0,55.2965,55.3053,55.121,55.2614,9400.0
2013-06-14 10:05:00,62.97,62.99,62.81,62.89,6500.0,55.279,55.2965,55.1385,55.2087,6500.0
2013-06-14 10:10:00,62.9,62.93,62.82,62.85,4900.0,55.2175,55.2439,55.1473,55.1736,4900.0
2013-06-14 10:15:00,62.82,62.83,62.73,62.8,4900.0,55.1473,55.1561,55.0683,55.1297,4900.0
2013-06-14 10:20:00,62.82,62.82,62.72,62.73,3800.0,55.1473,55.1473,55.0595,55.0683,3800.0
2013-06-14 10:25:00,62.74,62.91,62.67,62.81,67600.0,55.0771,55.2263,55.0156,55.1385,67600.0
2013-06-14 10:30:00,62.82,62.83,62.73,62.74,12500.0,55.1473,55.1561,55.0683,55.0771,12500.0
2013-06-14 10:35:00,62.74,62.74,62.58,62.59,15100.0,55.0771,55.0771,54.9366,54.9454,15100.0
2013-06-14 10:40:00,62.6,62.68,62.57,62.64,5300.0,54.9542,55.0244,54.9278,54.9893,5300.0
2013-06-14 10:45:00,62.66,62.68,62.49,62.5,9800.0,55.0068,55.0244,54.8576,54.8664,9800.0
2013-06-14 10:50:00,62.49,62.5,62.32,62.43,13800.0,54.8576,54.8664,54.7084,54.8049,13800.0
2013-06-14 10:55:00,62.41,62.43,62.27,62.33,8100.0,54.7874,54.8049,54.6645,54.7171,8100.0
2013-06-14 11:00:00,62.29,62.35,62.24,62.33,12600.0,54.682,54.7347,54.6381,54.7171,12600.0
2013-06-14 11:05:00,62.34,62.34,62.24,62.26,14700.0,54.7259,54.7259,54.6381,54.6557,14700.0
2013-06-14 11:10:00,62.26,62.42,62.24,62.38,13400.0,54.6557,54.7961,54.6381,54.761,13400.0
2013-06-14 11:15:00,62.38,62.41,62.36,62.38,4500.0,54.761,54.7874,54.7435,54.761,4500.0
2013-06-14 11:20:00,62.36,62.38,62.31,62.34,14400.0,54.7435,54.761,54.6996,54.7259,14400.0
2013-06-14 11:25:00,62.36,62.37,62.25,62.27,15000.0,54.7435,54.7523,54.6469,54.6645,15000.0
2013-06-14 11:30:00,62.28,62.4,62.23,62.4,10400.0,54.6732,54.7786,54.6294,54.7786,10400.0
2013-06-14 11:35:00,62.43,62.55,62.43,62.53,7000.0,54.8049,54.9103,54.8049,54.8927,7000.0
2013-06-14 11:40:00,62.53,62.53,62.22,62.26,14700.0,54.8927,54.8927,54.6206,54.6557,14700.0
2013-06-14 11:45:00,62.27,62.35,62.23,62.26,16000.0,54.6645,54.7347,54.6294,54.6557,16000.0
2013-06-14 11:50:00,62.27,62.33,62.26,62.33,5700.0,54.6645,54.7171,54.6557,54.7171,5700.0
2013-06-14 11:55:00,62.34,62.55,62.34,62.51,12200.0,54.7259,54.9103,54.7259,54.8752,12200.0
2013-06-14 12:00:00,62.49,62.49,62.34,62.44,11800.0,54.8576,54.8576,54.7259,54.8137,11800.0
2013-06-14 12:05:00,62.44,62.48,62.36,62.44,10700.0,54.8137,54.8488,54.7435,54.8137,10700.0
2013-06-14 12:10:00,62.43,62.45,62.38,62.38,4600.0,54.8049,54.8225,54.761,54.761,4600.0
2013-06-14 12:15:00,62.37,62.51,62.33,62.51,6100.0,54.7523,54.8752,54.7171,54.8752,6100.0
2013-06-14 12:20:00,62.52,62.61,62.52,62.6,10800.0,54.8839,54.9629,54.8839,54.9542,10800.0
2013-06-14 12:25:00,62.59,62.63,62.56,62.62,10300.0,54.9454,54.9805,54.919,54.9717,10300.0
2013-06-14 12:30:00,62.6,62.66,62.57,62.59,11100.0,54.9542,55.0068,54.9278,54.9454,11100.0
2013-06-14 12:35:00,62.61,62.69,62.55,62.68,9000.0,54.9629,55.0332,54.9103,55.0244,9000.0
2013-06-14 12:40:00,62.67,62.71,62.49,62.55,18300.0,55.0156,55.0507,54.8576,54.9103,18300.0
2013-06-14 12:45:00,62.54,62.65,62.53,62.65,5300.0,54.9015,54.9981,54.8927,54.9981,5300.0
2013-06-14 12:50:00,62.65,62.69,62.52,62.52,10500.0,54.9981,55.0332,54.8839,54.8839,10500.0
2013-06-14 12:55:00,62.54,62.54,62.37,62.39,12400.0,54.9015,54.9015,54.7523,54.7698,12400.0
2013-06-14 13:00:00,62.38,62.38,62.3,62.33,3300.0,54.761,54.761,54.6908,54.7171,3300.0
2013-06-14 13:05:00,62.35,62.4,62.3,62.36,7200.0,54.7347,54.7786,54.6908,54.7435,7200.0
2013-06-14 13:10:00,62.36,62.36,62.29,62.34,6500.0,54.7435,54.7435,54.682,54.7259,6500.0
2013-06-14 13:15:00,62.32,62.32,62.18,62.2,16700.0,54.7084,54.7084,54.5855,54.603,16700.0
2013-06-14 13:20:00,62.18,62.18,62.04,62.05,8000.0,54.5855,54.5855,54.4626,54.4713,8000.0
2013-06-14 13:25:00,62.03,62.03,61.89,62.03,15400.0,54.4538,54.4538,54.3309,54.4538,15400.0
2013-06-14 13:30:00,62.02,62.14,61.98,62.13,6000.0,54.445,54.5503,54.4099,54.5416,6000.0
2013-06-14 13:35:00,62.13,62.19,62.07,62.09,8700.0,54.5416,54.5942,54.4889,54.5065,8700.0
2013-06-14 13:40:00,62.1,62.19,62.1,62.17,2400.0,54.5152,54.5942,54.5152,54.5767,2400.0
2013-06-14 13:45:00,62.19,62.27,62.18,62.26,7600.0,54.5942,54.6645,54.5855,54.6557,7600.0
2013-06-14 13:50:00,62.24,62.26,62.07,62.07,12400.0,54.6381,54.6557,54.4889,54.4889,12400.0
2013-06-14 13:55:00,62.08,62.11,62.05,62.11,4200.0,54.4977,54.524,54.4713,54.524,4200.0
2013-06-14 14:00:00,62.13,62.13,61.95,62.04,22200.0,54.5416,54.5416,54.3836,54.4626,22200.0
2013-06-14 14:05:00,62.01,62.18,62.01,62.17,4200.0,54.4362,54.5855,54.4362,54.5767,4200.0
2013-06-14 14:10:00,62.18,62.35,62.17,62.33,11900.0,54.5855,54.7347,54.5767,54.7171,11900.0
2013-06-14 14:15:00,62.35,62.35,62.22,62.27,12700.0,54.7347,54.7347,54.6206,54.6645,12700.0
2013-06-14 14:20:00,62.29,62.45,62.29,62.44,8100.0,54.682,54.8225,54.682,54.8137,8100.0
2013-06-14 14:25:00,62.45,62.51,62.42,62.48,13000.0,54.8225,54.8752,54.7961,54.8488,13000.0
2013-06-14 14:30:00,62.46,62.46,62.38,62.39,7000.0,54.8313,54.8313,54.761,54.7698,7000.0
2013-06-14 14:35:00,62.4,62.6,62.4,62.6,11000.0,54.7786,54.9542,54.7786,54.9542,11000.0
2013-06-14 14:40:00,62.62,62.62,62.52,62.53,7100.0,54.9717,54.9717,54.8839,54.8927,7100.0
2013-06-14 14:45:00,62.55,62.63,62.55,62.62,8900.0,54.9103,54.9805,54.9103,54.9717,8900.0
2013-06-14 14:50:00,62.63,62.65,62.47,62.47,18000.0,54.9805,54.9981,54.84,54.84,18000.0
2013-06-14 14:55:00,62.47,62.51,62.37,62.44,13100.0,54.84,54.8752,54.7523,54.8137,13100.0
2013-06-14 15:00:00,62.45,62.6,62.43,62.6,12200.0,54.8225,54.9542,54.8049,54.9542,12200.0
2013-06-14 15:05:00,62.61,62.61,62.54,62.54,14700.0,54.9629,54.9629,54.9015,54.9015,14700.0
2013-06-14 15:10:00,62.52,62.58,62.49,62.56,10000.0,54.8839,54.9366,54.8576,54.919,10000.0
2013-06-14 15:15:00,62.58,62.61,62.52,62.54,12200.0,54.9366,54.9629,54.8839,54.9015,12200.0
2013-06-14 15:20:00,62.55,62.56,62.49,62.54,9300.0,54.9103,54.919,54.8576,54.9015,9300.0
2013-06-14 15:25:00,62.53,62.53,62.41,62.42,10900.0,54.8927,54.8927,54.7874,54.7961,10900.0
2013-06-14 15:30:00,62.44,62.49,62.33,62.34,12700.0,54.8137,54.8576,54.7171,54.7259,12700.0
2013-06-14 15:35:00,62.35,62.39,62.29,62.29,14600.0,54.7347,54.7698,54.682,54.682,14600.0
2013-06-14 15:40:00,62.28,62.33,62.17,62.19,17000.0,54.6732,54.7171,54.5767,54.5942,17000.0
2013-06-14 15:45:00,62.2,62.21,62.08,62.17,27100.0,54.603,54.6118,54.4977,54.5767,27100.0
2013-06-14 15:50:00,62.19,62.26,62.15,62.22,21000.0,54.5942,54.6557,54.5591,54.6206,21000.0
2013-06-14 15:55:00,62.21,62.26,62.17,62.19,44700.0,54.6118,54.6557,54.5767,54.5942,44700.0
2013-06-17 09:30:00,62.82,62.93,62.31,62.47,39000.0,55.1473,55.2439,54.6996,54.84,39000.0
2013-06-17 09:35:00,62.42,62.56,62.33,62.35,18500.0,54.7961,54.919,54.7171,54.7347,18500.0
2013-06-17 09:40:00,62.38,62.38,62.06,62.12,26000.0,54.761,54.761,54.4801,54.5328,26000.0
2013-06-17 09:45:00,62.14,62.31,62.13,62.24,18800.0,54.5503,54.6996,54.5416,54.6381,18800.0
2013-06-17 09:50:00,62.26,62.42,62.26,62.41,14700.0,54.6557,54.7961,54.6557,54.7874,14700.0
2013-06-17 09:55:00,62.4,62.67,62.4,62.65,23800.0,54.7786,55.0156,54.7786,54.9981,23800.0
2013-06-17 10:00:00,62.69,62.81,62.57,62.62,19500.0,55.0332,55.1385,54.9278,54.9717,19500.0
2013-06-17 10:05:00,62.65,62.73,62.63,62.71,18800.0,54.9981,55.0683,54.9805,55.0507,18800.0
2013-06-17 10:10:00,62.68,62.83,62.63,62.8,10900.0,55.0244,55.1561,54.9805,55.1297,10900.0
2013-06-17 10:15:00,62.81,62.82,62.66,62.72,8800.0,55.1385,55.1473,55.0068,55.0595,8800.0
2013-06-17 10:20:00,62.73,62.79,62.67,62.67,13700.0,55.0683,55.121,55.0156,55.0156,13700.0
2013-06-17 10:25:00,62.69,62.85,62.69,62.85,9900.0,55.0332,55.1736,55.0332,55.1736,9900.0
2013-06-17 10:30:00,62.86,62.9,62.75,62.83,38200.0,55.1824,55.2175,55.0858,55.1561,38200.0
2013-06-17 10:35:00,62.82,62.86,62.62,62.62,24600.0,55.1473,55.1824,54.9717,54.9717,24600.0
2013-06-17 10:40:00,62.63,62.64,62.54,62.56,11500.0,54.9805,54.9893,54.9015,54.919,11500.0
2013-06-17 10:45:00,62.57,62.68,62.56,62.65,8900.0,54.9278,55.0244,54.919,54.9981,8900.0
2013-06-17 10:50:00,62.66,62.7,62.52,62.53,23500.0,55.0068,55.042,54.8839,54.8927,23500.0
2013-06-17 10:55:00,62.53,62.6,62.49,62.56,11100.0,54.8927,54.9542,54.8576,54.919,11100.0
2013-06-17 11:00:00,62.59,62.61,62.55,62.58,11700.0,54.9454,54.9629,54.9103,54.9366,11700.0
2013-06-17 11:05:00,62.57,62.58,62.45,62.51,32500.0,54.9278,54.9366,54.8225,54.8752,32500.0
2013-06-17 11:10:00,62.51,62.59,62.5,62.57,15200.0,54.8752,54.9454,54.8664,54.9278,15200.0
2013-06-17 11:15:00,62.55,62.56,62.48,62.5,8000.0,54.9103,54.919,54.8488,54.8664,8000.0
2013-06-17 11:20:00,62.5,62.57,62.48,62.55,10200.0,54.8664,54.9278,54.8488,54.9103,10200.0
2013-06-17 11:25:00,62.55,62.56,62.5,62.51,15100.0,54.9103,54.919,54.8664,54.8752,15100.0
2013-06-17 11:30:00,62.5,62.52,62.48,62.5,11500.0,54.8664,54.8839,54.8488,54.8664,11500.0
2013-06-17 11:35:00,62.51,62.52,62.45,62.47,5800.0,54.8752,54.8839,54.8225,54.84,5800.0
2013-06-17 11:40:00,62.47,62.54,62.46,62.53,7200.0,54.84,54.9015,54.8313,54.8927,7200.0
2013-06-17 11:45:00,62.53,62.54,62.43,62.45,8500.0,54.8927,54.9015,54.8049,54.8225,8500.0
2013-06-17 11:50:00,62.45,62.49,62.43,62.48,9300.0,54.8225,54.8576,54.8049,54.8488,9300.0
2013-06-17 11:55:00,62.48,62.5,62.46,62.47,6200.0,54.8488,54.8664,54.8313,54.84,6200.0
2013-06-17 12:00:00,62.46,62.48,62.43,62.48,3600.0,54.8313,54.8488,54.8049,54.8488,3600.0
2013-06-17 12:05:00,62.49,62.51,62.44,62.46,31000.0,54.8576,54.8752,54.8137,54.8313,31000.0
2013-06-17 12:10:00,62.46,62.47,62.39,62.39,13700.0,54.8313,54.84,54.7698,54.7698,13700.0
2013-06-17 12:15:00,62.39,62.44,62.33,62.33,14000.0,54.7698,54.8137,54.7171,54.7171,14000.0
2013-06-17 12:20:00,62.35,62.37,62.32,62.34,16000.0,54.7347,54.7523,54.7084,54.7259,16000.0
2013-06-17 12:25:00,62.35,62.4,62.33,62.39,6500.0,54.7347,54.7786,54.7171,54.7698,6500.0
2013-06-17 12:30:00,62.4,62.4,62.37,62.39,11100.0,54.7786,54.7786,54.7523,54.7698,11100.0
2013-06-17 12:35:00,62.38,62.4,62.35,62.39,6900.0,54.761,54.7786,54.7347,54.7698,6900.0
2013-06-17 12:40:00,62.38,62.39,62.35,62.39,22300.0,54.761,54.7698,54.7347,54.7698,22300.0
2013-06-17 12:45:00,62.39,62.41,62.38,62.39,10000.0,54.7698,54.7874,54.761,54.7698,10000.0
2013-06-17 12:50:00,62.39,62.42,62.38,62.41,11200.0,54.7698,54.7961,54.761,54.7874,11200.0
2013-06-17 12:55:00,62.42,62.47,62.39,62.41,10900.0,54.7961,54.84,54.7698,54.7874,10900.0
2013-06-17 13:00:00,62.44,62.5,62.44,62.46,11600.0,54.8137,54.8664,54.8137,54.8313,11600.0
2013-06-17 13:05:00,62.46,62.5,62.46,62.5,4900.0,54.8313,54.8664,54.8313,54.8664,4900.0
2013-06-17 13:10:00,62.49,62.5,62.4,62.42,18300.0,54.8576,54.8664,54.7786,54.7961,18300.0
2013-06-17 13:15:00,62.42,62.43,62.38,62.4,4400.0,54.7961,54.8049,54.761,54.7786,4400.0
2013-06-17 13:20:00,62.39,62.5,62.39,62.48,6900.0,54.7698,54.8664,54.7698,54.8488,6900.0
2013-06-17 13:25:00,62.5,62.5,62.47,62.47,10200.0,54.8664,54.8664,54.84,54.84,10200.0
2013-06-17 13:30:00,62.47,62.5,62.46,62.49,8800.0,54.84,54.8664,54.8313,54.8576,8800.0
2013-06-17 13:35:00,62.51,62.57,62.47,62.52,14300.0,54.8752,54.9278,54.84,54.8839,14300.0
2013-06-17 13:40:00,62.52,62.65,62.51,62.62,18400.0,54.8839,54.9981,54.8752,54.9717,18400.0
2013-06-17 13:45:00,62.6,62.65,62.6,62.63,9000.0,54.9542,54.9981,54.9542,54.9805,9000.0
2013-06-17 13:50:00,62.65,62.66,62.62,62.62,12600.0,54.9981,55.0068,54.9717,54.9717,12600.0
2013-06-17 13:55:00,62.65,62.69,62.61,62.61,5400.0,54.9981,55.0332,54.9629,54.9629,5400.0
2013-06-17 14:00:00,62.63,62.7,62.63,62.68,3200.0,54.9805,55.042,54.9805,55.0244,3200.0
2013-06-17 14:05:00,62.7,62.72,62.51,62.6,11300.0,55.042,55.0595,54.8752,54.9542,11300.0
2013-06-17 14:10:00,62.58,62.61,62.47,62.52,8900.0,54.9366,54.9629,54.84,54.8839,8900.0
2013-06-17 14:15:00,62.52,62.54,62.46,62.46,7900.0,54.8839,54.9015,54.8313,54.8313,7900.0
2013-06-17 14:20:00,62.47,62.52,62.37,62.38,6900.0,54.84,54.8839,54.7523,54.761,6900.0
2013-06-17 14:25:00,62.37,62.37,62.21,62.26,9300.0,54.7523,54.7523,54.6118,54.6557,9300.0
2013-06-17 14:30:00,62.29,62.37,62.22,62.33,9200.0,54.682,54.7523,54.6206,54.7171,9200.0
2013-06-17 14:35:00,62.32,62.32,62.05,62.15,118000.0,54.7084,54.7084,54.4713,54.5591,118000.0
2013-06-17 14:40:00,62.15,62.21,62.15,62.18,10300.0,54.5591,54.6118,54.5591,54.5855,10300.0
2013-06-17 14:45:00,62.19,62.19,62.03,62.04,12000.0,54.5942,54.5942,54.4538,54.4626,12000.0
2013-06-17 14:50:00,62.04,62.11,62.02,62.04,9900.0,54.4626,54.524,54.445,54.4626,9900.0
2013-06-17 14:55:00,62.05,62.2,62.03,62.18,27100.0,54.4713,54.603,54.4538,54.5855,27100.0
2013-06-17 15:00:00,62.16,62.21,62.0,62.11,109500.0,54.5679,54.6118,54.4274,54.524,109500.0
2013-06-17 15:05:00,62.1,62.14,62.01,62.05,16400.0,54.5152,54.5503,54.4362,54.4713,16400.0
2013-06-17 15:10:00,62.05,62.07,62.01,62.04,12900.0,54.4713,54.4889,54.4362,54.4626,12900.0
2013-06-17 15:15:00,62.05,62.1,62.0,62.01,15500.0,54.4713,54.5152,54.4274,54.4362,15500.0
2013-06-17 15:20:00,62.02,62.08,62.01,62.08,8900.0,54.445,54.4977,54.4362,54.4977,8900.0
2013-06-17 15:25:00,62.09,62.16,62.04,62.14,17700.0,54.5065,54.5679,54.4626,54.5503,17700.0
2013-06-17 15:30:00,62.14,62.35,62.11,62.32,23500.0,54.5503,54.7347,54.524,54.7084,23500.0
2013-06-17 15:35:00,62.35,62.38,62.28,62.28,32200.0,54.7347,54.761,54.6732,54.6732,32200.0
2013-06-17 15:40:00,62.31,62.36,62.26,62.32,24500.0,54.6996,54.7435,54.6557,54.7084,24500.0
2013-06-17 15:45:00,62.32,62.32,62.2,62.23,28400.0,54.7084,54.7084,54.603,54.6294,28400.0
2013-06-17 15:50:00,62.25,62.25,62.11,62.15,33000.0,54.6469,54.6469,54.524,54.5591,33000.0
2013-06-17 15:55:00,62.15,62.2,62.09,62.2,63200.0,54.5591,54.603,54.5065,54.603,63200.0
2013-06-18 09:30:00,62.32,62.57,62.22,62.47,30100.0,54.7084,54.9278,54.6206,54.84,30100.0
2013-06-18 09:35:00,62.47,62.59,62.36,62.48,20500.0,54.84,54.9454,54.7435,54.8488,20500.0
2013-06-18 09:40:00,62.49,62.49,62.23,62.38,11700.0,54.8576,54.8576,54.6294,54.761,11700.0
2013-06-18 09:45:00,62.39,62.6,62.33,62.57,22000.0,54.7698,54.9542,54.7171,54.9278,22000.0
2013-06-18 09:50:00,62.58,62.65,62.4,62.41,11600.0,54.9366,54.9981,54.7786,54.7874,11600.0
2013-06-18 09:55:00,62.43,62.43,62.12,62.12,10100.0,54.8049,54.8049,54.5328,54.5328,10100.0
2013-06-18 10:00:00,62.13,62.18,62.01,62.09,8000.0,54.5416,54.5855,54.4362,54.5065,8000.0
2013-06-18 10:05:00,62.09,62.24,62.07,62.14,10400.0,54.5065,54.6381,54.4889,54.5503,10400.0
2013-06-18 10:10:00,62.22,62.23,62.1,62.17,3900.0,54.6206,54.6294,54.5152,54.5767,3900.0
2013-06-18 10:15:00,62.14,62.26,62.09,62.19,7200.0,54.5503,54.6557,54.5065,54.5942,7200.0
2013-06-18 10:20:00,62.22,62.32,62.16,62.17,23100.0,54.6206,54.7084,54.5679,54.5767,23100.0
2013-06-18 10:25:00,62.17,62.2,62.13,62.13,9100.0,54.5767,54.603,54.5416,54.5416,9100.0
2013-06-18 10:30:00,62.14,62.24,62.12,62.24,4600.0,54.5503,54.6381,54.5328,54.6381,4600.0
2013-06-18 10:35:00,62.22,62.49,62.22,62.45,9100.0,54.6206,54.8576,54.6206,54.8225,9100.0
2013-06-18 10:40:00,62.47,62.56,62.43,62.47,19100.0,54.84,54.919,54.8049,54.84,19100.0
2013-06-18 10:45:00,62.47,62.47,62.34,62.38,7400.0,54.84,54.84,54.7259,54.761,7400.0
2013-06-18 10:50:00,62.38,62.59,62.36,62.59,6900.0,54.761,54.9454,54.7435,54.9454,6900.0
2013-06-18 10:55:00,62.58,62.67,62.55,62.63,10900.0,54.9366,55.0156,54.9103,54.9805,10900.0
2013-06-18 11:00:00,62.61,62.63,62.55,62.58,5700.0,54.9629,54.9805,54.9103,54.9366,5700.0
2013-06-18 11:05:00,62.6,62.68,62.55,62.68,6900.0,54.9542,55.0244,54.9103,55.0244,6900.0
2013-06-18 11:10:00,62.66,62.74,62.66,62.68,8200.0,55.0068,55.0771,55.0068,55.0244,8200.0
2013-06-18 11:15:00,62.68,62.73,62.63,62.65,5900.0,55.0244,55.0683,54.9805,54.9981,5900.0
2013-06-18 11:20:00,62.65,62.67,62.59,62.62,4800.0,54.9981,55.0156,54.9454,54.9717,4800.0
2013-06-18 11:25:00,62.6,62.68,62.57,62.68,6300.0,54.9542,55.0244,54.9278,55.0244,6300.0
2013-06-18 11:30:00,62.66,62.71,62.61,62.67,7500.0,55.0068,55.0507,54.9629,55.0156,7500.0
2013-06-18 11:35:00,62.67,62.71,62.65,62.67,8000.0,55.0156,55.0507,54.9981,55.0156,8000.0
2013-06-18 11:40:00,62.67,62.73,62.65,62.68,6000.0,55.0156,55.0683,54.9981,55.0244,6000.0
2013-06-18 11:45:00,62.69,62.69,62.63,62.63,5300.0,55.0332,55.0332,54.9805,54.9805,5300.0
2013-06-18 11:50:00,62.63,62.63,62.57,62.61,4800.0,54.9805,54.9805,54.9278,54.9629,4800.0
2013-06-18 11:55:00,62.61,62.61,62.52,62.52,5300.0,54.9629,54.9629,54.8839,54.8839,5300.0
2013-06-18 12:00:00,62.52,62.57,62.47,62.47,4400.0,54.8839,54.9278,54.84,54.84,4400.0
2013-06-18 12:05:00,62.48,62.48,62.4,62.41,3700.0,54.8488,54.8488,54.7786,54.7874,3700.0
2013-06-18 12:10:00,62.42,62.44,62.4,62.43,2600.0,54.7961,54.8137,54.7786,54.8049,2600.0
2013-06-18 12:15:00,62.43,62.52,62.43,62.52,3800.0,54.8049,54.8839,54.8049,54.8839,3800.0
2013-06-18 12:20:00,62.5,62.55,62.49,62.55,3900.0,54.8664,54.9103,54.8576,54.9103,3900.0
2013-06-18 12:25:00,62.54,62.61,62.51,62.55,9600.0,54.9015,54.9629,54.8752,54.9103,9600.0
2013-06-18 12:30:00,62.52,62.57,62.49,62.49,6300.0,54.8839,54.9278,54.8576,54.8576,6300.0
2013-06-18 12:35:00,62.49,62.53,62.45,62.45,8900.0,54.8576,54.8927,54.8225,54.8225,8900.0
2013-06-18 12:40:00,62.46,62.54,62.45,62.54,5700.0,54.8313,54.9015,54.8225,54.9015,5700.0
2013-06-18 12:45:00,62.54,62.57,62.51,62.53,4500.0,54.9015,54.9278,54.8752,54.8927,4500.0
2013-06-18 12:50:00,62.54,62.66,62.54,62.62,7300.0,54.9015,55.0068,54.9015,54.9717,7300.0
2013-06-18 12:55:00,62.62,62.64,62.57,62.64,6300.0,54.9717,54.9893,54.9278,54.9893,6300.0
2013-06-18 13:00:00,62.64,62.68,62.52,62.52,10000.0,54.9893,55.0244,54.8839,54.8839,10000.0
2013-06-18 13:05:00,62.52,62.54,62.47,62.49,14400.0,54.8839,54.9015,54.84,54.8576,14400.0
2013-06-18 13:10:00,62.49,62.5,62.47,62.5,2900.0,54.8576,54.8664,54.84,54.8664,2900.0
2013-06-18 13:15:00,62.49,62.49,62.46,62.49,5800.0,54.8576,54.8576,54.8313,54.8576,5800.0
2013-06-18 13:20:00,62.5,62.5,62.44,62.46,5500.0,54.8664,54.8664,54.8137,54.8313,5500.0
2013-06-18 13:25:00,62.45,62.54,62.45,62.51,4700.0,54.8225,54.9015,54.8225,54.8752,4700.0
2013-06-18 13:30:00,62.5,62.51,62.47,62.51,4800.0,54.8664,54.8752,54.84,54.8752,4800.0
2013-06-18 13:35:00,62.5,62.54,62.49,62.53,4600.0,54.8664,54.9015,54.8576,54.8927,4600.0
2013-06-18 13:40:00,62.53,62.62,62.53,62.62,5800.0,54.8927,54.9717,54.8927,54.9717,5800.0
2013-06-18 13:45:00,62.6,62.71,62.6,62.67,9400.0,54.9542,55.0507,54.9542,55.0156,9400.0
2013-06-18 13:50:00,62.68,62.68,62.62,62.62,7300.0,55.0244,55.0244,54.9717,54.9717,7300.0
2013-06-18 13:55:00,62.63,62.64,62.6,62.6,13200.0,54.9805,54.9893,54.9542,54.9542,13200.0
2013-06-18 14:00:00,62.61,62.64,62.58,62.63,10300.0,54.9629,54.9893,54.9366,54.9805,10300.0
2013-06-18 14:05:00,62.64,62.66,62.62,62.66,10500.0,54.9893,55.0068,54.9717,55.0068,10500.0
2013-06-18 14:10:00,62.64,62.66,62.62,62.64,8300.0,54.9893,55.0068,54.9717,54.9893,8300.0
2013-06-18 14:15:00,62.64,62.66,62.58,62.61,8700.0,54.9893,55.0068,54.9366,54.9629,8700.0
2013-06-18 14:20:00,62.61,62.62,62.54,62.56,12400.0,54.9629,54.9717,54.9015,54.919,12400.0
2013-06-18 14:25:00,62.58,62.6,62.49,62.51,12500.0,54.9366,54.9542,54.8576,54.8752,12500.0
2013-06-18 14:30:00,62.51,62.54,62.49,62.54,8400.0,54.8752,54.9015,54.8576,54.9015,8400.0
2013-06-18 14:35:00,62.54,62.67,62.54,62.67,12700.0,54.9015,55.0156,54.9015,55.0156,12700.0
2013-06-18 14:40:00,62.66,62.72,62.65,62.72,14300.0,55.0068,55.0595,54.9981,55.0595,14300.0
2013-06-18 14:45:00,62.71,62.79,62.71,62.78,10200.0,55.0507,55.121,55.0507,55.1122,10200.0
2013-06-18 14:50:00,62.79,62.79,62.7,62.72,12300.0,55.121,55.121,55.042,55.0595,12300.0
2013-06-18 14:55:00,62.72,62.82,62.72,62.76,16000.0,55.0595,55.1473,55.0595,55.0946,16000.0
2013-06-18 15:00:00,62.76,62.76,62.74,62.75,7800.0,55.0946,55.0946,55.0771,55.0858,7800.0
2013-06-18 15:05:00,62.76,62.76,62.71,62.71,12500.0,55.0946,55.0946,55.0507,55.0507,12500.0
2013-06-18 15:10:00,62.7,62.71,62.62,62.63,8900.0,55.042,55.0507,54.9717,54.9805,8900.0
2013-06-18 15:15:00,62.62,62.63,62.55,62.58,12900.0,54.9717,54.9805,54.9103,54.9366,12900.0
2013-06-18 15:20:00,62.56,62.6,62.55,62.58,10800.0,54.919,54.9542,54.9103,54.9366,10800.0
2013-06-18 15:25:00,62.58,62.58,62.53,62.55,15500.0,54.9366,54.9366,54.8927,54.9103,15500.0
2013-06-18 15:30:00,62.58,62.6,62.57,62.59,13800.0,54.9366,54.9542,54.9278,54.9454,13800.0
2013-06-18 15:35:00,62.58,62.6,62.49,62.5,13200.0,54.9366,54.9542,54.8576,54.8664,13200.0
2013-06-18 15:40:00,62.51,62.54,62.47,62.48,19400.0,54.8752,54.9015,54.84,54.8488,19400.0
2013-06-18 15:45:00,62.49,62.53,62.46,62.47,24000.0,54.8576,54.8927,54.8313,54.84,24000.0
2013-06-18 15:50:00,62.48,62.49,62.39,62.42,28100.0,54.8488,54.8576,54.7698,54.7961,28100.0
2013-06-18 15:55:00,62.42,62.61,62.42,62.61,98600.0,54.7961,54.9629,54.7961,54.9629,98600.0
2013-06-19 09:30:00,62.38,62.63,62.21,62.27,16100.0,54.761,54.9805,54.6118,54.6645,16100.0
2013-06-19 09:35:00,62.24,62.59,62.24,62.49,11600.0,54.6381,54.9454,54.6381,54.8576,11600.0
2013-06-19 09:40:00,62.49,62.54,62.41,62.51,3700.0,54.8576,54.9015,54.7874,54.8752,3700.0
2013-06-19 09:45:00,62.47,62.6,62.47,62.58,12200.0,54.84,54.9542,54.84,54.9366,12200.0
2013-06-19 09:50:00,62.58,62.59,62.48,62.53,14200.0,54.9366,54.9454,54.8488,54.8927,14200.0
2013-06-19 09:55:00,62.54,62.58,62.4,62.49,12700.0,54.9015,54.9366,54.7786,54.8576,12700.0
2013-06-19 10:00:00,62.5,62.59,62.48,62.56,12900.0,54.8664,54.9454,54.8488,54.919,12900.0
2013-06-19 10:05:00,62.54,62.63,62.52,62.59,11800.0,54.9015,54.9805,54.8839,54.9454,11800.0
2013-06-19 10:10:00,62.6,62.63,62.58,62.63,8200.0,54.9542,54.9805,54.9366,54.9805,8200.0
2013-06-19 10:15:00,62.63,62.79,62.61,62.74,14800.0,54.9805,55.121,54.9629,55.0771,14800.0
2013-06-19 10:20:00,62.75,62.8,62.73,62.77,10700.0,55.0858,55.1297,55.0683,55.1034,10700.0
2013-06-19 10:25:00,62.76,62.78,62.57,62.57,15200.0,55.0946,55.1122,54.9278,54.9278,15200.0
2013-06-19 10:30:00,62.59,62.59,62.48,62.53,14100.0,54.9454,54.9454,54.8488,54.8927,14100.0
2013-06-19 10:35:00,62.53,62.57,62.49,62.54,8900.0,54.8927,54.9278,54.8576,54.9015,8900.0
2013-06-19 10:40:00,62.54,62.64,62.49,62.53,18600.0,54.9015,54.9893,54.8576,54.8927,18600.0
2013-06-19 10:45:00,62.54,62.64,62.52,62.59,14300.0,54.9015,54.9893,54.8839,54.9454,14300.0
2013-06-19 10:50:00,62.59,62.63,62.49,62.58,14200.0,54.9454,54.9805,54.8576,54.9366,14200.0
2013-06-19 10:55:00,62.58,62.58,62.44,62.49,6900.0,54.9366,54.9366,54.8137,54.8576,6900.0
2013-06-19 11:00:00,62.5,62.5,62.36,62.36,5500.0,54.8664,54.8664,54.7435,54.7435,5500.0
2013-06-19 11:05:00,62.36,62.41,62.34,62.41,7000.0,54.7435,54.7874,54.7259,54.7874,7000.0
2013-06-19 11:10:00,62.43,62.48,62.4,62.45,3900.0,54.8049,54.8488,54.7786,54.8225,3900.0
2013-06-19 11:15:00,62.45,62.49,62.45,62.48,5700.0,54.8225,54.8576,54.8225,54.8488,5700.0
2013-06-19 11:20:00,62.48,62.48,62.41,62.41,2000.0,54.8488,54.8488,54.7874,54.7874,2000.0
2013-06-19 11:25:00,62.42,62.42,62.38,62.38,7200.0,54.7961,54.7961,54.761,54.761,7200.0
2013-06-19 11:30:00,62.38,62.38,62.29,62.33,13500.0,54.761,54.761,54.682,54.7171,13500.0
2013-06-19 11:35:00,62.34,62.45,62.33,62.45,17500.0,54.7259,54.8225,54.7171,54.8225,17500.0
2013-06-19 11:40:00,62.45,62.58,62.45,62.58,7600.0,54.8225,54.9366,54.8225,54.9366,7600.0
2013-06-19 11:45:00,62.6,62.61,62.58,62.6,5900.0,54.9542,54.9629,54.9366,54.9542,5900.0
2013-06-19 11:50:00,62.59,62.6,62.54,62.57,6800.0,54.9454,54.9542,54.9015,54.9278,6800.0
2013-06-19 11:55:00,62.57,62.58,62.53,62.53,6100.0,54.9278,54.9366,54.8927,54.8927,6100.0
2013-06-19 12:00:00,62.53,62.54,62.5,62.51,14000.0,54.8927,54.9015,54.8664,54.8752,14000.0
2013-06-19 12:05:00,62.52,62.53,62.48,62.5,3500.0,54.8839,54.8927,54.8488,54.8664,3500.0
2013-06-19 12:10:00,62.49,62.51,62.46,62.49,6900.0,54.8576,54.8752,54.8313,54.8576,6900.0
2013-06-19 12:15:00,62.5,62.51,62.48,62.48,2900.0,54.8664,54.8752,54.8488,54.8488,2900.0
2013-06-19 12:20:00,62.49,62.52,62.44,62.51,11300.0,54.8576,54.8839,54.8137,54.8752,11300.0
2013-06-19 12:25:00,62.51,62.51,62.45,62.47,8600.0,54.8752,54.8752,54.8225,54.84,8600.0
2013-06-19 12:30:00,62.47,62.47,62.42,62.42,2400.0,54.84,54.84,54.7961,54.7961,2400.0
2013-06-19 12:35:00,62.42,62.43,62.39,62.39,5200.0,54.7961,54.8049,54.7698,54.7698,5200.0
2013-06-19 12:40:00,62.39,62.39,62.34,62.37,9700.0,54.7698,54.7698,54.7259,54.7523,9700.0
2013-06-19 12:45:00,62.38,62.41,62.37,62.4,8500.0,54.761,54.7874,54.7523,54.7786,8500.0
2013-06-19 12:50:00,62.38,62.46,62.36,62.44,12700.0,54.761,54.8313,54.7435,54.8137,12700.0
2013-06-19 12:55:00,62.45,62.45,62.41,62.42,2400.0,54.8225,54.8225,54.7874,54.7961,2400.0
2013-06-19 13:00:00,62.42,62.42,62.34,62.37,4200.0,54.7961,54.7961,54.7259,54.7523,4200.0
2013-06-19 13:05:00,62.38,62.42,62.35,62.39,5600.0,54.761,54.7961,54.7347,54.7698,5600.0
2013-06-19 13:10:00,62.41,62.41,62.36,62.38,7100.0,54.7874,54.7874,54.7435,54.761,7100.0
2013-06-19 13:15:00,62.36,62.4,62.35,62.37,2200.0,54.7435,54.7786,54.7347,54.7523,2200.0
2013-06-19 13:20:00,62.38,62.39,62.35,62.36,4600.0,54.761,54.7698,54.7347,54.7435,4600.0
2013-06-19 13:25:00,62.35,62.4,62.35,62.39,3400.0,54.7347,54.7786,54.7347,54.7698,3400.0
2013-06-19 13:30:00,62.39,62.4,62.37,62.39,5600.0,54.7698,54.7786,54.7523,54.7698,5600.0
2013-06-19 13:35:00,62.4,62.4,62.36,62.4,11400.0,54.7786,54.7786,54.7435,54.7786,11400.0
2013-06-19 13:40:00,62.38,62.4,62.37,62.37,4000.0,54.761,54.7786,54.7523,54.7523,4000.0
2013-06-19 13:45:00,62.37,62.41,62.32,62.32,5100.0,54.7523,54.7874,54.7084,54.7084,5100.0
2013-06-19 13:50:00,62.33,62.41,62.33,62.39,3700.0,54.7171,54.7874,54.7171,54.7698,3700.0
2013-06-19 13:55:00,62.4,62.41,62.35,62.38,52600.0,54.7786,54.7874,54.7347,54.761,52600.0
2013-06-19 14:00:00,62.37,62.43,61.98,61.98,46500.0,54.7523,54.8049,54.4099,54.4099,46500.0
2013-06-19 14:05:00,62.0,62.04,61.82,61.94,31300.0,54.4274,54.4626,54.2694,54.3748,31300.0
2013-06-19 14:10:00,61.96,62.23,61.93,62.19,15600.0,54.3923,54.6294,54.366,54.5942,15600.0
2013-06-19 14:15:00,62.15,62.18,62.06,62.17,11700.0,54.5591,54.5855,54.4801,54.5767,11700.0
2013-06-19 14:20:00,62.16,62.16,61.9,61.92,16700.0,54.5679,54.5679,54.3397,54.3572,16700.0
2013-06-19 14:25:00,61.97,62.08,61.93,62.04,11000.0,54.4011,54.4977,54.366,54.4626,11000.0
2013-06-19 14:30:00,62.04,62.04,61.81,61.81,20100.0,54.4626,54.4626,54.2607,54.2607,20100.0
2013-06-19 14:35:00,61.81,62.23,61.81,62.01,22800.0,54.2607,54.6294,54.2607,54.4362,22800.0
2013-06-19 14:40:00,62.0,62.14,61.97,62.06,27500.0,54.4274,54.5503,54.4011,54.4801,27500.0
2013-06-19 14:45:00,62.07,62.07,61.88,62.0,9700.0,54.4889,54.4889,54.3221,54.4274,9700.0
2013-06-19 14:50:00,61.97,61.97,61.72,61.76,30200.0,54.4011,54.4011,54.1816,54.2168,30200.0
2013-06-19 14:55:00,61.7,61.76,61.44,61.48,25600.0,54.1641,54.2168,53.9358,53.971,25600.0
2013-06-19 15:00:00,61.46,61.55,61.42,61.53,37500.0,53.9534,54.0324,53.9183,54.0149,37500.0
2013-06-19 15:05:00,61.54,61.54,61.46,61.51,22000.0,54.0236,54.0236,53.9534,53.9973,22000.0
2013-06-19 15:10:00,61.49,61.57,61.48,61.55,10600.0,53.9797,54.05,53.971,54.0324,10600.0
2013-06-19 15:15:00,61.56,61.63,61.47,61.48,10900.0,54.0412,54.1026,53.9622,53.971,10900.0
2013-06-19 15:20:00,61.47,61.63,61.45,61.6,12700.0,53.9622,54.1026,53.9446,54.0763,12700.0
2013-06-19 15:25:00,61.61,61.87,61.61,61.86,13000.0,54.0851,54.3133,54.0851,54.3045,13000.0
2013-06-19 15:30:00,61.88,61.89,61.75,61.8,12800.0,54.3221,54.3309,54.208,54.2519,12800.0
2013-06-19 15:35:00,61.78,61.84,61.75,61.77,19000.0,54.2343,54.287,54.208,54.2255,19000.0
2013-06-19 15:40:00,61.79,61.8,61.67,61.69,11400.0,54.2431,54.2519,54.1378,54.1553,11400.0
2013-06-19 15:45:00,61.68,61.68,61.33,61.33,44100.0,54.1465,54.1465,53.8393,53.8393,44100.0
2013-06-19 15:50:00,61.32,61.33,61.17,61.2,120100.0,53.8305,53.8393,53.6988,53.7252,120100.0
2013-06-19 15:55:00,61.2,61.24,60.97,61.01,183400.0,53.7252,53.7603,53.5232,53.5584,183400.0
2013-06-20 09:30:00,60.36,60.84,60.33,60.61,36000.0,52.9878,53.4091,52.9614,53.2072,36000.0
2013-06-20 09:35:00,60.57,60.59,60.09,60.28,45500.0,53.1721,53.1897,52.7507,52.9175,45500.0
2013-06-20 09:40:00,60.28,60.28,59.83,59.98,40400.0,52.9175,52.9175,52.5225,52.6542,40400.0
2013-06-20 09:45:00,59.99,60.28,59.95,60.13,66200.0,52.6629,52.9175,52.6278,52.7858,66200.0
2013-06-20 09:50:00,60.12,60.34,60.08,60.28,13100.0,52.7771,52.9702,52.742,52.9175,13100.0
2013-06-20 09:55:00,60.28,60.29,60.06,60.12,9800.0,52.9175,52.9263,52.7244,52.7771,9800.0
2013-06-20 10:00:00,60.13,60.3,59.91,60.0,33400.0,52.7858,52.9351,52.5927,52.6717,33400.0
2013-06-20 10:05:00,60.0,60.0,59.86,59.95,23100.0,52.6717,52.6717,52.5488,52.6278,23100.0
2013-06-20 10:10:00,59.98,59.99,59.52,59.85,33400.0,52.6542,52.6629,52.2503,52.54,33400.0
2013-06-20 10:15:00,59.91,59.91,59.51,59.55,21600.0,52.5927,52.5927,52.2416,52.2767,21600.0
2013-06-20 10:20:00,59.53,59.83,59.51,59.63,36000.0,52.2591,52.5225,52.2416,52.3469,36000.0
2013-06-20 10:25:00,59.65,59.74,59.51,59.52,11600.0,52.3645,52.4435,52.2416,52.2503,11600.0
2013-06-20 10:30:00,59.52,59.57,59.14,59.32,39600.0,52.2503,52.2942,51.9168,52.0748,39600.0
2013-06-20 10:35:00,59.32,59.38,59.17,59.27,24400.0,52.0748,52.1274,51.9431,52.0309,24400.0
2013-06-20 10:40:00,59.27,59.43,59.22,59.43,16800.0,52.0309,52.1713,51.987,52.1713,16800.0
2013-06-20 10:45:00,59.38,59.49,59.27,59.45,22400.0,52.1274,52.224,52.0309,52.1889,22400.0
2013-06-20 10:50:00,59.45,59.52,59.37,59.41,16400.0,52.1889,52.2503,52.1187,52.1538,16400.0
2013-06-20 10:55:00,59.38,59.48,59.33,59.43,19500.0,52.1274,52.2152,52.0836,52.1713,19500.0
2013-06-20 11:00:00,59.43,59.43,59.16,59.16,23000.0,52.1713,52.1713,51.9343,51.9343,23000.0
2013-06-20 11:05:00,59.16,59.18,59.05,59.06,22600.0,51.9343,51.9519,51.8378,51.8465,22600.0
2013-06-20 11:10:00,59.05,59.17,59.03,59.07,18300.0,51.8378,51.9431,51.8202,51.8553,18300.0
2013-06-20 11:15:00,59.06,59.07,58.9,58.93,17400.0,51.8465,51.8553,51.7061,51.7324,17400.0
2013-06-20 11:20:00,58.93,59.23,58.93,59.19,15400.0,51.7324,51.9958,51.7324,51.9607,15400.0
2013-06-20 11:25:00,59.19,59.52,59.19,59.46,33200.0,51.9607,52.2503,51.9607,52.1977,33200.0
2013-06-20 11:30:00,59.45,59.53,59.45,59.51,34700.0,52.1889,52.2591,52.1889,52.2416,34700.0
2013-06-20 11:35:00,59.51,59.68,59.5,59.68,10800.0,52.2416,52.3908,52.2328,52.3908,10800.0
2013-06-20 11:40:00,59.69,59.77,59.67,59.77,14600.0,52.3996,52.4698,52.382,52.4698,14600.0
2013-06-20 11:45:00,59.75,59.9,59.75,59.9,18700.0,52.4523,52.5839,52.4523,52.5839,18700.0
2013-06-20 11:50:00,59.92,60.08,59.92,60.08,16600.0,52.6015,52.742,52.6015,52.742,16600.0
2013-06-20 11:55:00,60.09,60.15,60.06,60.08,12100.0,52.7507,52.8034,52.7244,52.742,12100.0
2013-06-20 12:00:00,60.09,60.22,60.09,60.19,17000.0,52.7507,52.8649,52.7507,52.8385,17000.0
2013-06-20 12:05:00,60.19,60.2,60.16,60.2,6100.0,52.8385,52.8473,52.8122,52.8473,6100.0
2013-06-20 12:10:00,60.23,60.27,60.2,60.25,13400.0,52.8736,52.9087,52.8473,52.8912,13400.0
2013-06-20 12:15:00,60.27,60.27,60.15,60.22,10800.0,52.9087,52.9087,52.8034,52.8649,10800.0
2013-06-20 12:20:00,60.22,60.24,60.21,60.24,4500.0,52.8649,52.8824,52.8561,52.8824,4500.0
2013-06-20 12:25:00,60.25,60.28,60.23,60.25,12500.0,52.8912,52.9175,52.8736,52.8912,12500.0
2013-06-20 12:30:00,60.27,60.39,60.22,60.25,14300.0,52.9087,53.0141,52.8649,52.8912,14300.0
2013-06-20 12:35:00,60.25,60.29,60.25,60.28,13200.0,52.8912,52.9263,52.8912,52.9175,13200.0
2013-06-20 12:40:00,60.28,60.29,60.23,60.27,8300.0,52.9175,52.9263,52.8736,52.9087,8300.0
2013-06-20 12:45:00,60.26,60.26,60.18,60.23,5500.0,52.9,52.9,52.8297,52.8736,5500.0
2013-06-20 12:50:00,60.25,60.3,60.24,60.26,21400.0,52.8912,52.9351,52.8824,52.9,21400.0
2013-06-20 12:55:00,60.26,60.29,60.22,60.22,11900.0,52.9,52.9263,52.8649,52.8649,11900.0
2013-06-20 13:00:00,60.2,60.2,60.12,60.14,12700.0,52.8473,52.8473,52.7771,52.7946,12700.0
2013-06-20 13:05:00,60.15,60.29,60.14,60.29,11300.0,52.8034,52.9263,52.7946,52.9263,11300.0
2013-06-20 13:10:00,60.29,60.29,60.18,60.24,10400.0,52.9263,52.9263,52.8297,52.8824,10400.0
2013-06-20 13:15:00,60.26,60.28,59.95,60.01,18300.0,52.9,52.9175,52.6278,52.6805,18300.0
2013-06-20 13:20:00,60.01,60.06,59.96,60.05,21400.0,52.6805,52.7244,52.6366,52.7156,21400.0
2013-06-20 13:25:00,60.05,60.12,60.01,60.11,10500.0,52.7156,52.7771,52.6805,52.7683,10500.0
2013-06-20 13:30:00,60.12,60.14,60.03,60.14,10200.0,52.7771,52.7946,52.6981,52.7946,10200.0
2013-06-20 13:35:00,60.15,60.15,60.01,60.01,9500.0,52.8034,52.8034,52.6805,52.6805,9500.0
2013-06-20 13:40:00,60.04,60.22,60.04,60.19,11100.0,52.7068,52.8649,52.7068,52.8385,11100.0
2013-06-20 13:45:00,60.18,60.23,60.11,60.18,14700.0,52.8297,52.8736,52.7683,52.8297,14700.0
2013-06-20 13:50:00,60.18,60.18,60.0,60.04,20600.0,52.8297,52.8297,52.6717,52.7068,20600.0
2013-06-20 13:55:00,60.02,60.03,59.94,60.0,21100.0,52.6893,52.6981,52.6191,52.6717,21100.0
2013-06-20 14:00:00,60.0,60.05,59.85,59.96,21000.0,52.6717,52.7156,52.54,52.6366,21000.0
2013-06-20 14:05:00,59.97,59.97,59.81,59.81,16000.0,52.6454,52.6454,52.5049,52.5049,16000.0
2013-06-20 14:10:00,59.81,59.89,59.75,59.76,26200.0,52.5049,52.5752,52.4523,52.461,26200.0
2013-06-20 14:15:00,59.75,59.91,59.75,59.75,23200.0,52.4523,52.5927,52.4523,52.4523,23200.0
2013-06-20 14:20:00,59.74,59.74,59.56,59.65,28000.0,52.4435,52.4435,52.2855,52.3645,28000.0
2013-06-20 14:25:00,59.65,59.66,59.33,59.35,39600.0,52.3645,52.3732,52.0836,52.1011,39600.0
2013-06-20 14:30:00,59.31,59.37,59.25,59.35,16700.0,52.066,52.1187,52.0133,52.1011,16700.0
2013-06-20 14:35:00,59.35,59.37,59.32,59.35,10500.0,52.1011,52.1187,52.0748,52.1011,10500.0
2013-06-20 14:40:00,59.36,59.51,59.35,59.5,14600.0,52.1099,52.2416,52.1011,52.2328,14600.0
2013-06-20 14:45:00,59.5,59.55,59.48,59.51,15900.0,52.2328,52.2767,52.2152,52.2416,15900.0
2013-06-20 14:50:00,59.5,59.5,59.33,59.33,16500.0,52.2328,52.2328,52.0836,52.0836,16500.0
2013-06-20 14:55:00,59.34,59.4,59.2,59.22,17000.0,52.0923,52.145,51.9694,51.987,17000.0
2013-06-20 15:00:00,59.23,59.25,59.07,59.07,38400.0,51.9958,52.0133,51.8553,51.8553,38400.0
2013-06-20 15:05:00,59.06,59.2,59.05,59.13,49200.0,51.8465,51.9694,51.8378,51.908,49200.0
2013-06-20 15:10:00,59.14,59.19,59.09,59.1,20400.0,51.9168,51.9607,51.8729,51.8816,20400.0
2013-06-20 15:15:00,59.12,59.17,59.03,59.03,15700.0,51.8992,51.9431,51.8202,51.8202,15700.0
2013-06-20 15:20:00,59.06,59.07,58.91,58.95,33900.0,51.8465,51.8553,51.7149,51.75,33900.0
2013-06-20 15:25:00,58.95,58.99,58.89,58.93,33600.0,51.75,51.7851,51.6973,51.7324,33600.0
2013-06-20 15:30:00,58.91,59.01,58.84,58.87,29900.0,51.7149,51.8026,51.6534,51.6797,29900.0
2013-06-20 15:35:00,58.86,58.88,58.8,58.8,25700.0,51.671,51.6885,51.6183,51.6183,25700.0
2013-06-20 15:40:00,58.79,58.84,58.7,58.72,56100.0,51.6095,51.6534,51.5305,51.5481,56100.0
2013-06-20 15:45:00,58.72,58.78,58.66,58.76,51600.0,51.5481,51.6007,51.4954,51.5832,51600.0
2013-06-20 15:50:00,58.76,58.83,58.74,58.8,59300.0,51.5832,51.6446,51.5656,51.6183,59300.0
2013-06-20 15:55:00,58.8,58.97,58.8,58.82,142800.0,51.6183,51.7675,51.6183,51.6358,142800.0
2013-06-21 09:30:00,59.31,59.34,59.13,59.19,7200.0,52.066,52.0923,51.908,51.9607,7200.0
2013-06-21 09:35:00,59.15,59.49,59.11,59.22,275600.0,51.9255,52.224,51.8904,51.987,275600.0
2013-06-21 09:40:00,59.21,59.24,58.9,58.96,17700.0,51.9782,52.0045,51.7061,51.7587,17700.0
2013-06-21 09:45:00,58.99,59.09,58.88,59.09,16300.0,51.7851,51.8729,51.6885,51.8729,16300.0
2013-06-21 09:50:00,59.05,59.05,58.92,58.96,8100.0,51.8378,51.8378,51.7236,51.7587,8100.0
2013-06-21 09:55:00,59.0,59.06,58.84,58.86,10400.0,51.7939,51.8465,51.6534,51.671,10400.0
2013-06-21 10:00:00,58.84,58.88,58.73,58.77,28400.0,51.6534,51.6885,51.5568,51.592,28400.0
2013-06-21 10:05:00,58.74,58.81,58.69,58.72,13000.0,51.5656,51.6271,51.5217,51.5481,13000.0
2013-06-21 10:10:00,58.7,58.76,58.69,58.71,12000.0,51.5305,51.5832,51.5217,51.5393,12000.0
2013-06-21 10:15:00,58.75,58.78,58.63,58.65,20500.0,51.5744,51.6007,51.4691,51.4866,20500.0
2013-06-21 10:20:00,58.68,58.71,58.61,58.7,16000.0,51.5129,51.5393,51.4515,51.5305,16000.0
2013-06-21 10:25:00,58.69,58.69,58.6,58.61,16800.0,51.5217,51.5217,51.4427,51.4515,16800.0
2013-06-21 10:30:00,58.61,58.62,58.47,58.49,12500.0,51.4515,51.4603,51.3286,51.3462,12500.0
2013-06-21 10:35:00,58.51,58.55,58.36,58.43,15700.0,51.3637,51.3988,51.232,51.2935,15700.0
2013-06-21 10:40:00,58.43,58.44,58.29,58.32,14900.0,51.2935,51.3023,51.1706,51.1969,14900.0
2013-06-21 10:45:00,58.35,58.56,58.32,58.5,10100.0,51.2233,51.4076,51.1969,51.3549,10100.0
2013-06-21 10:50:00,58.5,58.64,58.49,58.64,17100.0,51.3549,51.4778,51.3462,51.4778,17100.0
2013-06-21 10:55:00,58.64,58.66,58.53,58.55,9700.0,51.4778,51.4954,51.3813,51.3988,9700.0
2013-06-21 11:00:00,58.53,58.58,58.31,58.37,14600.0,51.3813,51.4252,51.1881,51.2408,14600.0
2013-06-21 11:05:00,58.36,58.58,58.25,58.49,19300.0,51.232,51.4252,51.1355,51.3462,19300.0
2013-06-21 11:10:00,58.5,58.52,58.36,58.4,11700.0,51.3549,51.3725,51.232,51.2671,11700.0
2013-06-21 11:15:00,58.39,58.52,58.39,58.48,5700.0,51.2584,51.3725,51.2584,51.3374,5700.0
2013-06-21 11:20:00,58.48,58.49,58.32,58.37,13000.0,51.3374,51.3462,51.1969,51.2408,13000.0
2013-06-21 11:25:00,58.34,58.34,58.19,58.2,10400.0,51.2145,51.2145,51.0828,51.0916,10400.0
2013-06-21 11:30:00,58.17,58.2,57.96,58.0,16400.0,51.0652,51.0916,50.8809,50.916,16400.0
2013-06-21 11:35:00,58.03,58.17,58.01,58.11,11900.0,50.9423,51.0652,50.9248,51.0126,11900.0
2013-06-21 11:40:00,58.09,58.23,58.05,58.13,8600.0,50.995,51.1179,50.9599,51.0301,8600.0
2013-06-21 11:45:00,58.12,58.26,58.12,58.22,9200.0,51.0213,51.1442,51.0213,51.1091,9200.0
2013-06-21 11:50:00,58.22,58.26,58.17,58.2,12700.0,51.1091,51.1442,51.0652,51.0916,12700.0
2013-06-21 11:55:00,58.2,58.35,58.2,58.28,8100.0,51.0916,51.2233,51.0916,51.1618,8100.0
2013-06-21 12:00:00,58.27,58.45,58.27,58.43,10700.0,51.153,51.311,51.153,51.2935,10700.0
2013-06-21 12:05:00,58.43,58.54,58.4,58.46,7100.0,51.2935,51.39,51.2671,51.3198,7100.0
2013-06-21 12:10:00,58.46,58.53,58.38,58.46,6500.0,51.3198,51.3813,51.2496,51.3198,6500.0
2013-06-21 12:15:00,58.44,58.48,58.36,58.45,10000.0,51.3023,51.3374,51.232,51.311,10000.0
2013-06-21 12:20:00,58.45,58.46,58.34,58.35,10500.0,51.311,51.3198,51.2145,51.2233,10500.0
2013-06-21 12:25:00,58.38,58.42,58.38,58.41,3200.0,51.2496,51.2847,51.2496,51.2759,3200.0
2013-06-21 12:30:00,58.43,58.48,58.4,58.41,7500.0,51.2935,51.3374,51.2671,51.2759,7500.0
2013-06-21 12:35:00,58.39,58.52,58.39,58.51,9200.0,51.2584,51.3725,51.2584,51.3637,9200.0
2013-06-21 12:40:00,58.52,58.61,58.45,58.56,15300.0,51.3725,51.4515,51.311,51.4076,15300.0
2013-06-21 12:45:00,58.57,58.8,58.55,58.76,15100.0,51.4164,51.6183,51.3988,51.5832,15100.0
2013-06-21 12:50:00,58.76,58.76,58.66,58.69,8500.0,51.5832,51.5832,51.4954,51.5217,8500.0
2013-06-21 12:55:00,58.69,58.91,58.68,58.85,12600.0,51.5217,51.7149,51.5129,51.6622,12600.0
2013-06-21 13:00:00,58.87,58.88,58.64,58.74,11400.0,51.6797,51.6885,51.4778,51.5656,11400.0
2013-06-21 13:05:00,58.75,58.94,58.75,58.94,11900.0,51.5744,51.7412,51.5744,51.7412,11900.0
2013-06-21 13:10:00,58.95,58.96,58.91,58.93,11000.0,51.75,51.7587,51.7149,51.7324,11000.0
2013-06-21 13:15:00,58.94,58.99,58.9,58.94,19700.0,51.7412,51.7851,51.7061,51.7412,19700.0
2013-06-21 13:20:00,58.94,58.96,58.81,58.81,8900.0,51.7412,51.7587,51.6271,51.6271,8900.0
2013-06-21 13:25:00,58.82,58.88,58.77,58.85,9500.0,51.6358,51.6885,51.592,51.6622,9500.0
2013-06-21 13:30:00,58.88,58.91,58.82,58.88,14900.0,51.6885,51.7149,51.6358,51.6885,14900.0
2013-06-21 13:35:00,58.9,58.92,58.84,58.84,8900.0,51.7061,51.7236,51.6534,51.6534,8900.0
2013-06-21 13:40:00,58.87,58.9,58.83,58.89,7800.0,51.6797,51.7061,51.6446,51.6973,7800.0
2013-06-21 13:45:00,58.88,58.91,58.59,58.91,122900.0,51.6885,51.7149,51.4339,51.7149,122900.0
2013-06-21 13:50:00,58.9,58.95,58.84,58.87,20900.0,51.7061,51.75,51.6534,51.6797,20900.0
2013-06-21 13:55:00,58.88,58.88,58.8,58.81,15800.0,51.6885,51.6885,51.6183,51.6271,15800.0
2013-06-21 14:00:00,58.82,58.87,58.71,58.73,11900.0,51.6358,51.6797,51.5393,51.5568,11900.0
2013-06-21 14:05:00,58.72,58.75,58.66,58.74,10000.0,51.5481,51.5744,51.4954,51.5656,10000.0
2013-06-21 14:10:00,58.77,58.79,58.73,58.76,6700.0,51.592,51.6095,51.5568,51.5832,6700.0
2013-06-21 14:15:00,58.79,58.9,58.79,58.9,7700.0,51.6095,51.7061,51.6095,51.7061,7700.0
2013-06-21 14:20:00,58.9,59.02,58.87,58.99,15100.0,51.7061,51.8114,51.6797,51.7851,15100.0
2013-06-21 14:25:00,58.99,59.12,58.97,59.1,9400.0,51.7851,51.8992,51.7675,51.8816,9400.0
2013-06-21 14:30:00,59.12,59.14,58.92,58.96,31200.0,51.8992,51.9168,51.7236,51.7587,31200.0
2013-06-21 14:35:00,58.95,58.97,58.85,58.94,12200.0,51.75,51.7675,51.6622,51.7412,12200.0
2013-06-21 14:40:00,58.92,58.92,58.83,58.83,7500.0,51.7236,51.7236,51.6446,51.6446,7500.0
2013-06-21 14:45:00,58.9,58.98,58.9,58.93,4800.0,51.7061,51.7763,51.7061,51.7324,4800.0
2013-06-21 14:50:00,58.94,59.01,58.94,58.98,7700.0,51.7412,51.8026,51.7412,51.7763,7700.0
2013-06-21 14:55:00,58.98,59.04,58.92,59.01,12600.0,51.7763,51.829,51.7236,51.8026,12600.0
2013-06-21 15:00:00,59.01,59.07,58.95,59.05,11500.0,51.8026,51.8553,51.75,51.8378,11500.0
2013-06-21 15:05:00,59.05,59.09,59.03,59.06,20900.0,51.8378,51.8729,51.8202,51.8465,20900.0
2013-06-21 15:10:00,59.08,59.13,59.04,59.05,28100.0,51.8641,51.908,51.829,51.8378,28100.0
2013-06-21 15:15:00,59.03,59.1,58.98,59.07,26900.0,51.8202,51.8816,51.7763,51.8553,26900.0
2013-06-21 15:20:00,59.06,59.17,59.05,59.09,18600.0,51.8465,51.9431,51.8378,51.8729,18600.0
2013-06-21 15:25:00,59.09,59.27,59.09,59.27,26300.0,51.8729,52.0309,51.8729,52.0309,26300.0
2013-06-21 15:30:00,59.28,59.34,59.24,59.24,18600.0,52.0397,52.0923,52.0045,52.0045,18600.0
2013-06-21 15:35:00,59.23,59.23,59.17,59.2,22500.0,51.9958,51.9958,51.9431,51.9694,22500.0
2013-06-21 15:40:00,59.19,59.19,59.01,59.01,16300.0,51.9607,51.9607,51.8026,51.8026,16300.0
2013-06-21 15:45:00,59.01,59.01,58.83,58.96,29600.0,51.8026,51.8026,51.6446,51.7587,29600.0
2013-06-21 15:50:00,58.93,59.01,58.84,58.91,32700.0,51.7324,51.8026,51.6534,51.7149,32700.0
2013-06-21 15:55:00,58.9,58.91,58.8,58.88,96600.0,51.7061,51.7149,51.6183,51.6885,96600.0
2013-06-24 09:30:00,58.08,58.11,57.89,57.89,2900.0,50.9862,51.0126,50.8194,50.8194,2900.0
2013-06-24 09:35:00,57.94,57.94,57.38,57.42,58900.0,50.8633,50.8633,50.3717,50.4068,58900.0
2013-06-24 09:40:00,57.37,57.72,57.32,57.72,16100.0,50.3629,50.6702,50.3191,50.6702,16100.0
2013-06-24 09:45:00,57.7,57.79,57.5,57.72,14200.0,50.6526,50.7316,50.4771,50.6702,14200.0
2013-06-24 09:50:00,57.77,57.8,57.49,57.53,15200.0,50.7141,50.7404,50.4683,50.5034,15200.0
2013-06-24 09:55:00,57.59,57.59,57.31,57.4,11800.0,50.5561,50.5561,50.3103,50.3893,11800.0
2013-06-24 10:00:00,57.43,57.43,57.16,57.35,12800.0,50.4156,50.4156,50.1786,50.3454,12800.0
2013-06-24 10:05:00,57.35,57.49,57.29,57.49,5900.0,50.3454,50.4683,50.2927,50.4683,5900.0
2013-06-24 10:10:00,57.43,57.64,57.37,57.45,13700.0,50.4156,50.6,50.3629,50.4332,13700.0
2013-06-24 10:15:00,57.43,57.5,57.36,57.4,9000.0,50.4156,50.4771,50.3542,50.3893,9000.0
2013-06-24 10:20:00,57.41,57.45,57.29,57.29,8100.0,50.3981,50.4332,50.2927,50.2927,8100.0
2013-06-24 10:25:00,57.28,57.39,57.15,57.3,23100.0,50.2839,50.3805,50.1698,50.3015,23100.0
2013-06-24 10:30:00,57.27,57.32,57.14,57.14,19500.0,50.2752,50.3191,50.161,50.161,19500.0
2013-06-24 10:35:00,57.15,57.35,57.14,57.35,13600.0,50.1698,50.3454,50.161,50.3454,13600.0
2013-06-24 10:40:00,57.35,57.41,57.28,57.36,23100.0,50.3454,50.3981,50.2839,50.3542,23100.0
2013-06-24 10:45:00,57.35,57.39,57.32,57.35,15200.0,50.3454,50.3805,50.3191,50.3454,15200.0
2013-06-24 10:50:00,57.37,57.39,57.24,57.24,21300.0,50.3629,50.3805,50.2488,50.2488,21300.0
2013-06-24 10:55:00,57.22,57.26,57.15,57.16,16200.0,50.2313,50.2664,50.1698,50.1786,16200.0
2013-06-24 11:00:00,57.16,57.35,57.14,57.3,18500.0,50.1786,50.3454,50.161,50.3015,18500.0
2013-06-24 11:05:00,57.27,57.3,57.18,57.26,17400.0,50.2752,50.3015,50.1962,50.2664,17400.0
2013-06-24 11:10:00,57.26,57.27,57.15,57.15,13000.0,50.2664,50.2752,50.1698,50.1698,13000.0
2013-06-24 11:15:00,57.14,57.15,57.04,57.06,7000.0,50.161,50.1698,50.0733,50.0908,7000.0
2013-06-24 11:20:00,57.04,57.05,56.84,56.89,16300.0,50.0733,50.082,49.8977,49.9416,16300.0
2013-06-24 11:25:00,56.85,56.9,56.75,56.75,10300.0,49.9065,49.9504,49.8187,49.8187,10300.0
2013-06-24 11:30:00,56.79,56.94,56.78,56.9,24300.0,49.8538,49.9855,49.845,49.9504,24300.0
2013-06-24 11:35:00,56.9,57.04,56.89,57.04,26300.0,49.9504,50.0733,49.9416,50.0733,26300.0
2013-06-24 11:40:00,57.04,57.11,57.01,57.02,13800.0,50.0733,50.1347,50.0469,50.0557,13800.0
2013-06-24 11:45:00,57.04,57.12,57.0,57.12,8700.0,50.0733,50.1435,50.0381,50.1435,8700.0
2013-06-24 11:50:00,57.1,57.22,57.1,57.2,6900.0,50.1259,50.2313,50.1259,50.2137,6900.0
2013-06-24 11:55:00,57.18,57.28,57.15,57.27,5300.0,50.1962,50.2839,50.1698,50.2752,5300.0
2013-06-24 12:00:00,57.27,57.33,57.24,57.29,17300.0,50.2752,50.3278,50.2488,50.2927,17300.0
2013-06-24 12:05:00,57.25,57.26,57.1,57.11,7600.0,50.2576,50.2664,50.1259,50.1347,7600.0
2013-06-24 12:10:00,57.14,57.18,57.09,57.09,6600.0,50.161,50.1962,50.1171,50.1171,6600.0
2013-06-24 12:15:00,57.08,57.13,57.03,57.04,6200.0,50.1084,50.1523,50.0645,50.0733,6200.0
2013-06-24 12:20:00,57.03,57.12,57.0,57.12,8400.0,50.0645,50.1435,50.0381,50.1435,8400.0
2013-06-24 12:25:00,57.13,57.26,57.09,57.23,8800.0,50.1523,50.2664,50.1171,50.24,8800.0
2013-06-24 12:30:00,57.23,57.36,57.23,57.34,9500.0,50.24,50.3542,50.24,50.3366,9500.0
2013-06-24 12:35:00,57.35,57.41,57.23,57.25,9900.0,50.3454,50.3981,50.24,50.2576,9900.0
2013-06-24 12:40:00,57.23,57.38,57.21,57.37,17600.0,50.24,50.3717,50.2225,50.3629,17600.0
2013-06-24 12:45:00,57.34,57.42,57.34,57.34,7200.0,50.3366,50.4068,50.3366,50.3366,7200.0
2013-06-24 12:50:00,57.32,57.35,57.24,57.33,7400.0,50.3191,50.3454,50.2488,50.3278,7400.0
2013-06-24 12:55:00,57.33,57.45,57.33,57.43,8700.0,50.3278,50.4332,50.3278,50.4156,8700.0
2013-06-24 13:00:00,57.4,57.44,57.34,57.44,5200.0,50.3893,50.4244,50.3366,50.4244,5200.0
2013-06-24 13:05:00,57.45,57.45,57.28,57.3,7600.0,50.4332,50.4332,50.2839,50.3015,7600.0
2013-06-24 13:10:00,57.28,57.5,57.27,57.5,7300.0,50.2839,50.4771,50.2752,50.4771,7300.0
2013-06-24 13:15:00,57.5,57.54,57.38,57.53,7500.0,50.4771,50.5122,50.3717,50.5034,7500.0
2013-06-24 13:20:00,57.55,57.6,57.48,57.57,9100.0,50.521,50.5649,50.4595,50.5385,9100.0
2013-06-24 13:25:00,57.56,57.58,57.42,57.48,11000.0,50.5297,50.5473,50.4068,50.4595,11000.0
2013-06-24 13:30:00,57.47,57.52,57.42,57.44,14300.0,50.4507,50.4946,50.4068,50.4244,14300.0
2013-06-24 13:35:00,57.41,57.5,57.4,57.48,10200.0,50.3981,50.4771,50.3893,50.4595,10200.0
2013-06-24 13:40:00,57.48,57.59,57.48,57.59,9700.0,50.4595,50.5561,50.4595,50.5561,9700.0
2013-06-24 13:45:00,57.6,57.61,57.47,57.47,8900.0,50.5649,50.5736,50.4507,50.4507,8900.0
2013-06-24 13:50:00,57.48,57.48,57.39,57.45,6700.0,50.4595,50.4595,50.3805,50.4332,6700.0
2013-06-24 13:55:00,57.46,57.68,57.46,57.67,5600.0,50.442,50.6351,50.442,50.6263,5600.0
2013-06-24 14:00:00,57.69,57.76,57.63,57.72,26800.0,50.6439,50.7053,50.5912,50.6702,26800.0
2013-06-24 14:05:00,57.74,57.9,57.73,57.9,29600.0,50.6878,50.8282,50.679,50.8282,29600.0
2013-06-24 14:10:00,57.91,57.98,57.84,57.86,19400.0,50.837,50.8984,50.7755,50.7931,19400.0
2013-06-24 14:15:00,57.86,58.08,57.86,58.08,12000.0,50.7931,50.9862,50.7931,50.9862,12000.0
2013-06-24 14:20:00,58.11,58.15,58.01,58.01,9500.0,51.0126,51.0477,50.9248,50.9248,9500.0
2013-06-24 14:25:00,58.0,58.19,58.0,58.13,35700.0,50.916,51.0828,50.916,51.0301,35700.0
2013-06-24 14:30:00,58.12,58.15,58.06,58.11,20500.0,51.0213,51.0477,50.9687,51.0126,20500.0
2013-06-24 14:35:00,58.11,58.2,58.03,58.19,24500.0,51.0126,51.0916,50.9423,51.0828,24500.0
2013-06-24 14:40:00,58.19,58.21,58.1,58.14,12100.0,51.0828,51.1003,51.0038,51.0389,12100.0
2013-06-24 14:45:00,58.13,58.13,58.02,58.04,28600.0,51.0301,51.0301,50.9336,50.9511,28600.0
2013-06-24 14:50:00,58.05,58.07,57.95,58.0,141500.0,50.9599,50.9774,50.8721,50.916,141500.0
2013-06-24 14:55:00,58.0,58.06,57.96,58.0,43800.0,50.916,50.9687,50.8809,50.916,43800.0
2013-06-24 15:00:00,58.0,58.11,57.97,58.09,13300.0,50.916,51.0126,50.8897,50.995,13300.0
2013-06-24 15:05:00,58.1,58.13,58.05,58.07,11500.0,51.0038,51.0301,50.9599,50.9774,11500.0
2013-06-24 15:10:00,58.05,58.11,58.02,58.02,14500.0,50.9599,51.0126,50.9336,50.9336,14500.0
2013-06-24 15:15:00,58.01,58.03,57.92,58.02,15800.0,50.9248,50.9423,50.8458,50.9336,15800.0
2013-06-24 15:20:00,58.03,58.04,57.87,57.93,24400.0,50.9423,50.9511,50.8019,50.8545,24400.0
2013-06-24 15:25:00,57.95,57.97,57.81,57.81,9900.0,50.8721,50.8897,50.7492,50.7492,9900.0
2013-06-24 15:30:00,57.84,58.0,57.84,57.88,17900.0,50.7755,50.916,50.7755,50.8107,17900.0
2013-06-24 15:35:00,57.87,58.03,57.86,58.01,17500.0,50.8019,50.9423,50.7931,50.9248,17500.0
2013-06-24 15:40:00,58.0,58.0,57.9,57.94,11200.0,50.916,50.916,50.8282,50.8633,11200.0
2013-06-24 15:45:00,57.95,57.95,57.68,57.78,18200.0,50.8721,50.8721,50.6351,50.7229,18200.0
2013-06-24 15:50:00,57.77,57.86,57.74,57.85,23300.0,50.7141,50.7931,50.6878,50.7843,23300.0
2013-06-24 15:55:00,57.84,57.84,57.63,57.63,55900.0,50.7755,50.7755,50.5912,50.5912,55900.0
2013-06-25 09:30:00,58.53,59.5,58.44,58.96,80600.0,51.3813,52.2328,51.3023,51.7587,80600.0
2013-06-25 09:35:00,58.92,59.0,58.8,58.94,11500.0,51.7236,51.7939,51.6183,51.7412,11500.0
2013-06-25 09:40:00,58.96,59.11,58.84,59.05,8200.0,51.7587,51.8904,51.6534,51.8378,8200.0
2013-06-25 09:45:00,59.04,59.05,58.68,58.7,13200.0,51.829,51.8378,51.5129,51.5305,13200.0
2013-06-25 09:50:00,58.74,58.87,58.67,58.68,12700.0,51.5656,51.6797,51.5042,51.5129,12700.0
2013-06-25 09:55:00,58.67,58.67,58.43,58.49,14800.0,51.5042,51.5042,51.2935,51.3462,14800.0
2013-06-25 10:00:00,58.47,58.52,58.32,58.45,15500.0,51.3286,51.3725,51.1969,51.311,15500.0
2013-06-25 10:05:00,58.51,58.53,58.35,58.5,44100.0,51.3637,51.3813,51.2233,51.3549,44100.0
2013-06-25 10:10:00,58.46,58.47,58.29,58.3,12200.0,51.3198,51.3286,51.1706,51.1794,12200.0
2013-06-25 10:15:00,58.25,58.28,58.11,58.19,8800.0,51.1355,51.1618,51.0126,51.0828,8800.0
2013-06-25 10:20:00,58.22,58.37,58.17,58.37,28300.0,51.1091,51.2408,51.0652,51.2408,28300.0
2013-06-25 10:25:00,58.37,58.4,58.18,58.18,11200.0,51.2408,51.2671,51.074,51.074,11200.0
2013-06-25 10:30:00,58.16,58.21,58.12,58.2,3500.0,51.0565,51.1003,51.0213,51.0916,3500.0
2013-06-25 10:35:00,58.26,58.37,58.17,58.37,5200.0,51.1442,51.2408,51.0652,51.2408,5200.0
2013-06-25 10:40:00,58.38,58.43,58.33,58.4,6700.0,51.2496,51.2935,51.2057,51.2671,6700.0
2013-06-25 10:45:00,58.4,58.54,58.39,58.52,9800.0,51.2671,51.39,51.2584,51.3725,9800.0
2013-06-25 10:50:00,58.52,58.55,58.5,58.55,5500.0,51.3725,51.3988,51.3549,51.3988,5500.0
2013-06-25 10:55:00,58.55,58.6,58.54,58.59,4900.0,51.3988,51.4427,51.39,51.4339,4900.0
2013-06-25 11:00:00,58.58,58.59,58.52,58.55,11400.0,51.4252,51.4339,51.3725,51.3988,11400.0
2013-06-25 11:05:00,58.56,58.65,58.54,58.65,5400.0,51.4076,51.4866,51.39,51.4866,5400.0
2013-06-25 11:10:00,58.67,58.67,58.58,58.64,4200.0,51.5042,51.5042,51.4252,51.4778,4200.0
2013-06-25 11:15:00,58.65,58.66,58.56,58.6,8800.0,51.4866,51.4954,51.4076,51.4427,8800.0
2013-06-25 11:20:00,58.61,58.65,58.59,58.6,7700.0,51.4515,51.4866,51.4339,51.4427,7700.0
2013-06-25 11:25:00,58.59,58.59,58.45,58.52,11600.0,51.4339,51.4339,51.311,51.3725,11600.0
2013-06-25 11:30:00,58.51,58.62,58.51,58.59,8400.0,51.3637,51.4603,51.3637,51.4339,8400.0
2013-06-25 11:35:00,58.59,58.63,58.58,58.59,3500.0,51.4339,51.4691,51.4252,51.4339,3500.0
2013-06-25 11:40:00,58.6,58.68,58.54,58.61,7600.0,51.4427,51.5129,51.39,51.4515,7600.0
2013-06-25 11:45:00,58.61,58.63,58.5,58.63,8200.0,51.4515,51.4691,51.3549,51.4691,8200.0
2013-06-25 11:50:00,58.62,58.64,58.55,58.57,9800.0,51.4603,51.4778,51.3988,51.4164,9800.0
2013-06-25 11:55:00,58.56,58.65,58.55,58.58,6500.0,51.4076,51.4866,51.3988,51.4252,6500.0
2013-06-25 12:00:00,58.59,58.59,58.55,58.59,4300.0,51.4339,51.4339,51.3988,51.4339,4300.0
2013-06-25 12:05:00,58.59,58.68,58.59,58.66,3500.0,51.4339,51.5129,51.4339,51.4954,3500.0
2013-06-25 12:10:00,58.67,58.76,58.67,58.76,7200.0,51.5042,51.5832,51.5042,51.5832,7200.0
2013-06-25 12:15:00,58.76,58.76,58.69,58.76,4300.0,51.5832,51.5832,51.5217,51.5832,4300.0
2013-06-25 12:20:00,58.76,58.78,58.7,58.77,11700.0,51.5832,51.6007,51.5305,51.592,11700.0
2013-06-25 12:25:00,58.78,58.79,58.75,58.76,3900.0,51.6007,51.6095,51.5744,51.5832,3900.0
2013-06-25 12:30:00,58.76,58.88,58.76,58.87,5900.0,51.5832,51.6885,51.5832,51.6797,5900.0
2013-06-25 12:35:00,58.84,58.88,58.8,58.87,6000.0,51.6534,51.6885,51.6183,51.6797,6000.0
2013-06-25 12:40:00,58.89,58.89,58.79,58.86,6300.0,51.6973,51.6973,51.6095,51.671,6300.0
2013-06-25 12:45:00,58.87,58.87,58.82,58.85,4300.0,51.6797,51.6797,51.6358,51.6622,4300.0
2013-06-25 12:50:00,58.84,58.88,58.84,58.86,5100.0,51.6534,51.6885,51.6534,51.671,5100.0
2013-06-25 12:55:00,58.87,58.89,58.79,58.8,5500.0,51.6797,51.6973,51.6095,51.6183,5500.0
2013-06-25 13:00:00,58.8,58.81,58.79,58.79,9200.0,51.6183,51.6271,51.6095,51.6095,9200.0
2013-06-25 13:05:00,58.78,58.79,58.68,58.69,9400.0,51.6007,51.6095,51.5129,51.5217,9400.0
2013-06-25 13:10:00,58.69,58.72,58.66,58.68,12400.0,51.5217,51.5481,51.4954,51.5129,12400.0
2013-06-25 13:15:00,58.68,58.68,58.51,58.52,6200.0,51.5129,51.5129,51.3637,51.3725,6200.0
2013-06-25 13:20:00,58.52,58.52,58.41,58.44,10300.0,51.3725,51.3725,51.2759,51.3023,10300.0
2013-06-25 13:25:00,58.44,58.45,58.4,58.42,5800.0,51.3023,51.311,51.2671,51.2847,5800.0
2013-06-25 13:30:00,58.42,58.47,58.41,58.46,13700.0,51.2847,51.3286,51.2759,51.3198,13700.0
2013-06-25 13:35:00,58.44,58.5,58.42,58.42,13100.0,51.3023,51.3549,51.2847,51.2847,13100.0
2013-06-25 13:40:00,58.42,58.48,58.4,58.45,20400.0,51.2847,51.3374,51.2671,51.311,20400.0
2013-06-25 13:45:00,58.44,58.49,58.42,58.49,10200.0,51.3023,51.3462,51.2847,51.3462,10200.0
2013-06-25 13:50:00,58.5,58.52,58.45,58.47,7100.0,51.3549,51.3725,51.311,51.3286,7100.0
2013-06-25 13:55:00,58.46,58.46,58.35,58.35,7300.0,51.3198,51.3198,51.2233,51.2233,7300.0
2013-06-25 14:00:00,58.34,58.44,58.33,58.34,14300.0,51.2145,51.3023,51.2057,51.2145,14300.0
2013-06-25 14:05:00,58.35,58.4,58.32,58.37,7300.0,51.2233,51.2671,51.1969,51.2408,7300.0
2013-06-25 14:10:00,58.4,58.41,58.37,58.4,19000.0,51.2671,51.2759,51.2408,51.2671,19000.0
2013-06-25 14:15:00,58.42,58.43,58.39,58.39,6300.0,51.2847,51.2935,51.2584,51.2584,6300.0
2013-06-25 14:20:00,58.38,58.38,58.33,58.37,7000.0,51.2496,51.2496,51.2057,51.2408,7000.0
2013-06-25 14:25:00,58.38,58.43,58.37,58.41,9400.0,51.2496,51.2935,51.2408,51.2759,9400.0
2013-06-25 14:30:00,58.42,58.52,58.39,58.52,7400.0,51.2847,51.3725,51.2584,51.3725,7400.0
2013-06-25 14:35:00,58.52,58.6,58.51,58.53,8800.0,51.3725,51.4427,51.3637,51.3813,8800.0
2013-06-25 14:40:00,58.52,58.64,58.51,58.58,8700.0,51.3725,51.4778,51.3637,51.4252,8700.0
2013-06-25 14:45:00,58.58,58.65,58.58,58.64,9400.0,51.4252,51.4866,51.4252,51.4778,9400.0
2013-06-25 14:50:00,58.65,58.65,58.56,58.56,7100.0,51.4866,51.4866,51.4076,51.4076,7100.0
2013-06-25 14:55:00,58.56,58.61,58.52,58.54,8600.0,51.4076,51.4515,51.3725,51.39,8600.0
2013-06-25 15:00:00,58.54,58.59,58.48,58.48,14000.0,51.39,51.4339,51.3374,51.3374,14000.0
2013-06-25 15:05:00,58.5,58.52,58.39,58.42,20800.0,51.3549,51.3725,51.2584,51.2847,20800.0
2013-06-25 15:10:00,58.41,58.42,58.31,58.33,22100.0,51.2759,51.2847,51.1881,51.2057,22100.0
2013-06-25 15:15:00,58.34,58.4,58.34,58.37,17700.0,51.2145,51.2671,51.2145,51.2408,17700.0
2013-06-25 15:20:00,58.37,58.42,58.37,58.42,16800.0,51.2408,51.2847,51.2408,51.2847,16800.0
2013-06-25 15:25:00,58.41,58.42,58.39,58.4,21500.0,51.2759,51.2847,51.2584,51.2671,21500.0
2013-06-25 15:30:00,58.41,58.41,58.38,58.41,24600.0,51.2759,51.2759,51.2496,51.2759,24600.0
2013-06-25 15:35:00,58.41,58.47,58.38,58.47,34300.0,51.2759,51.3286,51.2496,51.3286,34300.0
2013-06-25 15:40:00,58.47,58.51,58.41,58.48,29200.0,51.3286,51.3637,51.2759,51.3374,29200.0
2013-06-25 15:45:00,58.47,58.51,58.41,58.43,31700.0,51.3286,51.3637,51.2759,51.2935,31700.0
2013-06-25 15:50:00,58.43,58.52,58.4,58.51,48900.0,51.2935,51.3725,51.2671,51.3637,48900.0
2013-06-25 15:55:00,58.5,58.51,58.41,58.42,85400.0,51.3549,51.3637,51.2759,51.2847,85400.0
2013-06-26 09:30:00,58.94,59.17,58.94,58.99,15500.0,51.7412,51.9431,51.7412,51.7851,15500.0
2013-06-26 09:35:00,58.99,59.02,58.84,58.95,10600.0,51.7851,51.8114,51.6534,51.75,10600.0
2013-06-26 09:40:00,58.98,58.98,58.69,58.73,14100.0,51.7763,51.7763,51.5217,51.5568,14100.0
2013-06-26 09:45:00,58.74,58.86,58.7,58.77,22700.0,51.5656,51.671,51.5305,51.592,22700.0
2013-06-26 09:50:00,58.81,58.88,58.73,58.83,8200.0,51.6271,51.6885,51.5568,51.6446,8200.0
2013-06-26 09:55:00,58.83,59.02,58.8,58.9,21300.0,51.6446,51.8114,51.6183,51.7061,21300.0
2013-06-26 10:00:00,58.9,58.93,58.71,58.71,13700.0,51.7061,51.7324,51.5393,51.5393,13700.0
2013-06-26 10:05:00,58.72,58.81,58.7,58.77,13400.0,51.5481,51.6271,51.5305,51.592,13400.0
2013-06-26 10:10:00,58.78,58.88,58.71,58.82,28700.0,51.6007,51.6885,51.5393,51.6358,28700.0
2013-06-26 10:15:00,58.82,58.82,58.64,58.67,19900.0,51.6358,51.6358,51.4778,51.5042,19900.0
2013-06-26 10:20:00,58.64,58.75,58.61,58.7,22200.0,51.4778,51.5744,51.4515,51.5305,22200.0
2013-06-26 10:25:00,58.71,58.85,58.68,58.76,16200.0,51.5393,51.6622,51.5129,51.5832,16200.0
2013-06-26 10:30:00,58.79,58.79,58.65,58.68,7700.0,51.6095,51.6095,51.4866,51.5129,7700.0
2013-06-26 10:35:00,58.72,58.79,58.71,58.79,9300.0,51.5481,51.6095,51.5393,51.6095,9300.0
2013-06-26 10:40:00,58.76,58.86,58.75,58.84,8100.0,51.5832,51.671,51.5744,51.6534,8100.0
2013-06-26 10:45:00,58.84,58.84,58.74,58.81,16000.0,51.6534,51.6534,51.5656,51.6271,16000.0
2013-06-26 10:50:00,58.8,58.83,58.76,58.8,15000.0,51.6183,51.6446,51.5832,51.6183,15000.0
2013-06-26 10:55:00,58.8,58.82,58.73,58.73,10100.0,51.6183,51.6358,51.5568,51.5568,10100.0
2013-06-26 11:00:00,58.72,58.74,58.68,58.7,6300.0,51.5481,51.5656,51.5129,51.5305,6300.0
2013-06-26 11:05:00,58.69,58.72,58.66,58.68,9500.0,51.5217,51.5481,51.4954,51.5129,9500.0
2013-06-26 11:10:00,58.65,58.69,58.56,58.65,12600.0,51.4866,51.5217,51.4076,51.4866,12600.0
2013-06-26 11:15:00,58.64,58.8,58.64,58.78,11500.0,51.4778,51.6183,51.4778,51.6007,11500.0
2013-06-26 11:20:00,58.78,58.81,58.7,58.7,9700.0,51.6007,51.6271,51.5305,51.5305,9700.0
2013-06-26 11:25:00,58.69,58.72,58.67,58.72,9300.0,51.5217,51.5481,51.5042,51.5481,9300.0
2013-06-26 11:30:00,58.74,58.78,58.72,58.76,10200.0,51.5656,51.6007,51.5481,51.5832,10200.0
2013-06-26 11:35:00,58.76,58.76,58.68,58.76,9200.0,51.5832,51.5832,51.5129,51.5832,9200.0
2013-06-26 11:40:00,58.76,58.78,58.7,58.77,11100.0,51.5832,51.6007,51.5305,51.592,11100.0
2013-06-26 11:45:00,58.76,58.79,58.74,58.76,4400.0,51.5832,51.6095,51.5656,51.5832,4400.0
2013-06-26 11:50:00,58.74,58.76,58.69,58.69,6600.0,51.5656,51.5832,51.5217,51.5217,6600.0
2013-06-26 11:55:00,58.69,58.75,58.68,58.68,7000.0,51.5217,51.5744,51.5129,51.5129,7000.0
2013-06-26 12:00:00,58.68,58.8,58.66,58.75,17200.0,51.5129,51.6183,51.4954,51.5744,17200.0
2013-06-26 12:05:00,58.75,58.75,58.66,58.69,12700.0,51.5744,51.5744,51.4954,51.5217,12700.0
2013-06-26 12:10:00,58.7,58.79,58.68,58.77,10300.0,51.5305,51.6095,51.5129,51.592,10300.0
2013-06-26 12:15:00,58.77,58.85,58.77,58.85,11600.0,51.592,51.6622,51.592,51.6622,11600.0
2013-06-26 12:20:00,58.86,58.92,58.85,58.91,6300.0,51.671,51.7236,51.6622,51.7149,6300.0
2013-06-26 12:25:00,58.9,59.02,58.9,59.0,4600.0,51.7061,51.8114,51.7061,51.7939,4600.0
2013-06-26 12:30:00,59.0,59.12,58.99,59.09,10100.0,51.7939,51.8992,51.7851,51.8729,10100.0
2013-06-26 12:35:00,59.1,59.23,59.09,59.23,5800.0,51.8816,51.9958,51.8729,51.9958,5800.0
2013-06-26 12:40:00,59.23,59.3,59.2,59.2,7500.0,51.9958,52.0572,51.9694,51.9694,7500.0
2013-06-26 12:45:00,59.19,59.2,59.16,59.2,3200.0,51.9607,51.9694,51.9343,51.9694,3200.0
2013-06-26 12:50:00,59.2,59.21,59.14,59.16,6100.0,51.9694,51.9782,51.9168,51.9343,6100.0
2013-06-26 12:55:00,59.17,59.17,59.09,59.1,7500.0,51.9431,51.9431,51.8729,51.8816,7500.0
2013-06-26 13:00:00,59.12,59.15,59.0,59.01,10200.0,51.8992,51.9255,51.7939,51.8026,10200.0
2013-06-26 13:05:00,59.01,59.05,59.01,59.03,7100.0,51.8026,51.8378,51.8026,51.8202,7100.0
2013-06-26 13:10:00,59.04,59.09,59.03,59.07,8800.0,51.829,51.8729,51.8202,51.8553,8800.0
2013-06-26 13:15:00,59.07,59.08,59.01,59.03,10100.0,51.8553,51.8641,51.8026,51.8202,10100.0
2013-06-26 13:20:00,59.03,59.04,59.0,59.04,6300.0,51.8202,51.829,51.7939,51.829,6300.0
2013-06-26 13:25:00,59.05,59.07,59.02,59.07,11500.0,51.8378,51.8553,51.8114,51.8553,11500.0
2013-06-26 13:30:00,59.07,59.08,59.03,59.03,6000.0,51.8553,51.8641,51.8202,51.8202,6000.0
2013-06-26 13:35:00,59.05,59.06,59.02,59.04,5800.0,51.8378,51.8465,51.8114,51.829,5800.0
2013-06-26 13:40:00,59.03,59.03,58.98,58.98,4500.0,51.8202,51.8202,51.7763,51.7763,4500.0
2013-06-26 13:45:00,59.0,59.04,59.0,59.0,5300.0,51.7939,51.829,51.7939,51.7939,5300.0
2013-06-26 13:50:00,59.0,59.04,58.98,59.02,6600.0,51.7939,51.829,51.7763,51.8114,6600.0
2013-06-26 13:55:00,59.01,59.01,58.98,58.98,64300.0,51.8026,51.8026,51.7763,51.7763,64300.0
2013-06-26 14:00:00,58.98,59.02,58.94,58.98,10400.0,51.7763,51.8114,51.7412,51.7763,10400.0
2013-06-26 14:05:00,58.97,59.02,58.91,58.99,15600.0,51.7675,51.8114,51.7149,51.7851,15600.0
2013-06-26 14:10:00,58.99,59.01,58.97,58.99,3200.0,51.7851,51.8026,51.7675,51.7851,3200.0
2013-06-26 14:15:00,59.0,59.04,58.99,59.0,6900.0,51.7939,51.829,51.7851,51.7939,6900.0
2013-06-26 14:20:00,59.0,59.05,59.0,59.03,4600.0,51.7939,51.8378,51.7939,51.8202,4600.0
2013-06-26 14:25:00,59.03,59.06,59.03,59.05,8100.0,51.8202,51.8465,51.8202,51.8378,8100.0
2013-06-26 14:30:00,59.04,59.05,59.0,59.05,6800.0,51.829,51.8378,51.7939,51.8378,6800.0
2013-06-26 14:35:00,59.03,59.12,59.02,59.08,7400.0,51.8202,51.8992,51.8114,51.8641,7400.0
2013-06-26 14:40:00,59.07,59.11,59.04,59.1,21200.0,51.8553,51.8904,51.829,51.8816,21200.0
2013-06-26 14:45:00,59.1,59.1,59.05,59.07,29800.0,51.8816,51.8816,51.8378,51.8553,29800.0
2013-06-26 14:50:00,59.07,59.07,58.99,59.0,46100.0,51.8553,51.8553,51.7851,51.7939,46100.0
2013-06-26 14:55:00,59.0,59.04,58.98,58.99,13500.0,51.7939,51.829,51.7763,51.7851,13500.0
2013-06-26 15:00:00,58.98,59.07,58.98,59.03,9200.0,51.7763,51.8553,51.7763,51.8202,9200.0
2013-06-26 15:05:00,59.01,59.04,58.98,58.98,10100.0,51.8026,51.829,51.7763,51.7763,10100.0
2013-06-26 15:10:00,58.98,58.98,58.93,58.95,7100.0,51.7763,51.7763,51.7324,51.75,7100.0
2013-06-26 15:15:00,58.96,58.96,58.92,58.92,6500.0,51.7587,51.7587,51.7236,51.7236,6500.0
2013-06-26 15:20:00,58.93,58.98,58.93,58.96,8900.0,51.7324,51.7763,51.7324,51.7587,8900.0
2013-06-26 15:25:00,58.95,58.96,58.93,58.94,8800.0,51.75,51.7587,51.7324,51.7412,8800.0
2013-06-26 15:30:00,58.94,58.99,58.93,58.95,12300.0,51.7412,51.7851,51.7324,51.75,12300.0
2013-06-26 15:35:00,58.94,58.97,58.89,58.97,15200.0,51.7412,51.7675,51.6973,51.7675,15200.0
2013-06-26 15:40:00,58.97,58.98,58.79,58.81,16000.0,51.7675,51.7763,51.6095,51.6271,16000.0
2013-06-26 15:45:00,58.81,58.9,58.76,58.89,21200.0,51.6271,51.7061,51.5832,51.6973,21200.0
2013-06-26 15:50:00,58.89,58.9,58.85,58.9,22900.0,51.6973,51.7061,51.6622,51.7061,22900.0
2013-06-26 15:55:00,58.9,58.9,58.81,58.83,57600.0,51.7061,51.7061,51.6271,51.6446,57600.0
2013-06-27 09:30:00,59.3,59.46,58.82,59.33,28700.0,52.0572,52.1977,51.6358,52.0836,28700.0
2013-06-27 09:35:00,59.37,59.45,59.24,59.44,4800.0,52.1187,52.1889,52.0045,52.1801,4800.0
2013-06-27 09:40:00,59.47,59.47,59.37,59.37,8200.0,52.2065,52.2065,52.1187,52.1187,8200.0
2013-06-27 09:45:00,59.44,59.53,59.39,59.47,12500.0,52.1801,52.2591,52.1362,52.2065,12500.0
2013-06-27 09:50:00,59.46,59.54,59.45,59.5,4400.0,52.1977,52.2679,52.1889,52.2328,4400.0
2013-06-27 09:55:00,59.51,59.55,59.45,59.5,9900.0,52.2416,52.2767,52.1889,52.2328,9900.0
2013-06-27 10:00:00,59.55,59.61,59.49,59.55,20400.0,52.2767,52.3294,52.224,52.2767,20400.0
2013-06-27 10:05:00,59.57,59.82,59.54,59.78,20500.0,52.2942,52.5137,52.2679,52.4786,20500.0
2013-06-27 10:10:00,59.78,59.84,59.71,59.74,7500.0,52.4786,52.5313,52.4171,52.4435,7500.0
2013-06-27 10:15:00,59.71,59.71,59.65,59.7,9200.0,52.4171,52.4171,52.3645,52.4084,9200.0
2013-06-27 10:20:00,59.7,59.88,59.7,59.88,8600.0,52.4084,52.5664,52.4084,52.5664,8600.0
2013-06-27 10:25:00,59.88,59.94,59.84,59.9,9600.0,52.5664,52.6191,52.5313,52.5839,9600.0
2013-06-27 10:30:00,59.89,60.06,59.89,60.06,18500.0,52.5752,52.7244,52.5752,52.7244,18500.0
2013-06-27 10:35:00,60.02,60.09,60.01,60.07,12400.0,52.6893,52.7507,52.6805,52.7332,12400.0
2013-06-27 10:40:00,60.06,60.07,59.88,59.88,10500.0,52.7244,52.7332,52.5664,52.5664,10500.0
2013-06-27 10:45:00,59.87,60.04,59.85,60.01,33000.0,52.5576,52.7068,52.54,52.6805,33000.0
2013-06-27 10:50:00,60.0,60.09,59.99,60.07,14100.0,52.6717,52.7507,52.6629,52.7332,14100.0
2013-06-27 10:55:00,60.07,60.17,60.07,60.14,18800.0,52.7332,52.821,52.7332,52.7946,18800.0
2013-06-27 11:00:00,60.13,60.32,60.09,60.32,17300.0,52.7858,52.9526,52.7507,52.9526,17300.0
2013-06-27 11:05:00,60.33,60.38,60.25,60.26,65100.0,52.9614,53.0053,52.8912,52.9,65100.0
2013-06-27 11:10:00,60.25,60.26,60.2,60.26,8300.0,52.8912,52.9,52.8473,52.9,8300.0
2013-06-27 11:15:00,60.26,60.32,60.26,60.32,7300.0,52.9,52.9526,52.9,52.9526,7300.0
2013-06-27 11:20:00,60.31,60.45,60.3,60.32,30500.0,52.9439,53.0668,52.9351,52.9526,30500.0
2013-06-27 11:25:00,60.3,60.66,60.28,60.64,151300.0,52.9351,53.2511,52.9175,53.2336,151300.0
2013-06-27 11:30:00,60.64,60.76,60.61,60.74,9800.0,53.2336,53.3389,53.2072,53.3213,9800.0
2013-06-27 11:35:00,60.73,60.76,60.72,60.73,12000.0,53.3126,53.3389,53.3038,53.3126,12000.0
2013-06-27 11:40:00,60.73,60.73,60.51,60.51,14100.0,53.3126,53.3126,53.1194,53.1194,14100.0
2013-06-27 11:45:00,60.52,60.54,60.46,60.53,4800.0,53.1282,53.1458,53.0755,53.137,4800.0
2013-06-27 11:50:00,60.53,60.68,60.53,60.6,11100.0,53.137,53.2687,53.137,53.1984,11100.0
2013-06-27 11:55:00,60.58,60.63,60.51,60.6,10400.0,53.1809,53.2248,53.1194,53.1984,10400.0
2013-06-27 12:00:00,60.58,60.59,60.43,60.43,7400.0,53.1809,53.1897,53.0492,53.0492,7400.0
2013-06-27 12:05:00,60.41,60.46,60.38,60.44,7100.0,53.0316,53.0755,53.0053,53.058,7100.0
2013-06-27 12:10:00,60.42,60.49,60.42,60.46,7100.0,53.0404,53.1019,53.0404,53.0755,7100.0
2013-06-27 12:15:00,60.47,60.47,60.36,60.36,9100.0,53.0843,53.0843,52.9878,52.9878,9100.0
2013-06-27 12:20:00,60.36,60.41,60.31,60.34,13800.0,52.9878,53.0316,52.9439,52.9702,13800.0
2013-06-27 12:25:00,60.32,60.34,60.28,60.33,10900.0,52.9526,52.9702,52.9175,52.9614,10900.0
2013-06-27 12:30:00,60.34,60.37,60.31,60.34,9200.0,52.9702,52.9965,52.9439,52.9702,9200.0
2013-06-27 12:35:00,60.34,60.46,60.31,60.46,10600.0,52.9702,53.0755,52.9439,53.0755,10600.0
2013-06-27 12:40:00,60.47,60.68,60.47,60.67,15400.0,53.0843,53.2687,53.0843,53.2599,15400.0
2013-06-27 12:45:00,60.66,60.66,60.58,60.62,10300.0,53.2511,53.2511,53.1809,53.216,10300.0
2013-06-27 12:50:00,60.61,60.64,60.59,60.64,9800.0,53.2072,53.2336,53.1897,53.2336,9800.0
2013-06-27 12:55:00,60.65,60.85,60.65,60.81,18000.0,53.2423,53.4179,53.2423,53.3828,18000.0
2013-06-27 13:00:00,60.8,60.9,60.79,60.85,12500.0,53.374,53.4618,53.3652,53.4179,12500.0
2013-06-27 13:05:00,60.87,60.87,60.81,60.84,7800.0,53.4355,53.4355,53.3828,53.4091,7800.0
2013-06-27 13:10:00,60.85,60.88,60.78,60.78,7900.0,53.4179,53.4442,53.3565,53.3565,7900.0
2013-06-27 13:15:00,60.79,60.82,60.78,60.79,7300.0,53.3652,53.3916,53.3565,53.3652,7300.0
2013-06-27 13:20:00,60.79,60.79,60.68,60.68,6500.0,53.3652,53.3652,53.2687,53.2687,6500.0
2013-06-27 13:25:00,60.69,60.8,60.68,60.77,8600.0,53.2774,53.374,53.2687,53.3477,8600.0
2013-06-27 13:30:00,60.78,60.84,60.78,60.84,6000.0,53.3565,53.4091,53.3565,53.4091,6000.0
2013-06-27 13:35:00,60.84,60.87,60.84,60.86,10600.0,53.4091,53.4355,53.4091,53.4267,10600.0
2013-06-27 13:40:00,60.86,60.86,60.8,60.8,12100.0,53.4267,53.4267,53.374,53.374,12100.0
2013-06-27 13:45:00,60.79,60.87,60.79,60.86,15100.0,53.3652,53.4355,53.3652,53.4267,15100.0
2013-06-27 13:50:00,60.86,60.91,60.8,60.9,31600.0,53.4267,53.4706,53.374,53.4618,31600.0
2013-06-27 13:55:00,60.9,60.91,60.85,60.85,15700.0,53.4618,53.4706,53.4179,53.4179,15700.0
2013-06-27 14:00:00,60.84,60.84,60.76,60.81,12800.0,53.4091,53.4091,53.3389,53.3828,12800.0
2013-06-27 14:05:00,60.82,60.83,60.77,60.79,11800.0,53.3916,53.4003,53.3477,53.3652,11800.0
2013-06-27 14:10:00,60.79,60.82,60.76,60.81,7400.0,53.3652,53.3916,53.3389,53.3828,7400.0
2013-06-27 14:15:00,60.82,60.82,60.73,60.76,66500.0,53.3916,53.3916,53.3126,53.3389,66500.0
2013-06-27 14:20:00,60.76,60.77,60.67,60.69,10900.0,53.3389,53.3477,53.2599,53.2774,10900.0
2013-06-27 14:25:00,60.68,60.79,60.68,60.78,12500.0,53.2687,53.3652,53.2687,53.3565,12500.0
2013-06-27 14:30:00,60.77,60.81,60.77,60.81,12200.0,53.3477,53.3828,53.3477,53.3828,12200.0
2013-06-27 14:35:00,60.8,60.82,60.79,60.82,59700.0,53.374,53.3916,53.3652,53.3916,59700.0
2013-06-27 14:40:00,60.82,60.91,60.82,60.82,14100.0,53.3916,53.4706,53.3916,53.3916,14100.0
2013-06-27 14:45:00,60.81,60.83,60.75,60.79,13700.0,53.3828,53.4003,53.3301,53.3652,13700.0
2013-06-27 14:50:00,60.79,60.81,60.79,60.79,7300.0,53.3652,53.3828,53.3652,53.3652,7300.0
2013-06-27 14:55:00,60.79,60.84,60.77,60.83,17600.0,53.3652,53.4091,53.3477,53.4003,17600.0
2013-06-27 15:00:00,60.82,60.84,60.79,60.83,139500.0,53.3916,53.4091,53.3652,53.4003,139500.0
2013-06-27 15:05:00,60.84,60.89,60.77,60.82,18300.0,53.4091,53.453,53.3477,53.3916,18300.0
2013-06-27 15:10:00,60.82,60.94,60.82,60.93,12000.0,53.3916,53.4969,53.3916,53.4881,12000.0
2013-06-27 15:15:00,60.94,60.96,60.94,60.96,9000.0,53.4969,53.5145,53.4969,53.5145,9000.0
2013-06-27 15:20:00,60.96,61.01,60.87,60.89,23000.0,53.5145,53.5584,53.4355,53.453,23000.0
2013-06-27 15:25:00,60.89,60.9,60.83,60.85,13800.0,53.453,53.4618,53.4003,53.4179,13800.0
2013-06-27 15:30:00,60.85,60.85,60.78,60.79,16200.0,53.4179,53.4179,53.3565,53.3652,16200.0
2013-06-27 15:35:00,60.79,60.83,60.74,60.81,22900.0,53.3652,53.4003,53.3213,53.3828,22900.0
2013-06-27 15:40:00,60.81,60.81,60.73,60.74,40700.0,53.3828,53.3828,53.3126,53.3213,40700.0
2013-06-27 15:45:00,60.73,60.84,60.73,60.81,38800.0,53.3126,53.4091,53.3126,53.3828,38800.0
2013-06-27 15:50:00,60.81,60.84,60.8,60.84,35400.0,53.3828,53.4091,53.374,53.4091,35400.0
2013-06-27 15:55:00,60.84,60.84,60.8,60.82,70900.0,53.4091,53.4091,53.374,53.3916,70900.0
2013-06-28 09:30:00,60.69,60.91,60.57,60.81,35800.0,53.2774,53.4706,53.1721,53.3828,35800.0
2013-06-28 09:35:00,60.74,60.89,60.66,60.83,29900.0,53.3213,53.453,53.2511,53.4003,29900.0
2013-06-28 09:40:00,60.8,61.0,60.78,61.0,31700.0,53.374,53.5496,53.3565,53.5496,31700.0
2013-06-28 09:45:00,60.98,61.01,60.8,60.96,47600.0,53.532,53.5584,53.374,53.5145,47600.0
2013-06-28 09:50:00,60.95,61.0,60.76,60.81,53100.0,53.5057,53.5496,53.3389,53.3828,53100.0
2013-06-28 09:55:00,60.82,60.89,60.73,60.75,13400.0,53.3916,53.453,53.3126,53.3301,13400.0
2013-06-28 10:00:00,60.78,60.85,60.75,60.84,21400.0,53.3565,53.4179,53.3301,53.4091,21400.0
2013-06-28 10:05:00,60.83,60.88,60.74,60.88,28000.0,53.4003,53.4442,53.3213,53.4442,28000.0
2013-06-28 10:10:00,60.86,60.86,60.77,60.78,14100.0,53.4267,53.4267,53.3477,53.3565,14100.0
2013-06-28 10:15:00,60.81,60.93,60.81,60.9,19500.0,53.3828,53.4881,53.3828,53.4618,19500.0
2013-06-28 10:20:00,60.9,60.91,60.83,60.84,17800.0,53.4618,53.4706,53.4003,53.4091,17800.0
2013-06-28 10:25:00,60.84,60.91,60.83,60.86,17900.0,53.4091,53.4706,53.4003,53.4267,17900.0
2013-06-28 10:30:00,60.88,60.9,60.83,60.86,29600.0,53.4442,53.4618,53.4003,53.4267,29600.0
2013-06-28 10:35:00,60.87,60.98,60.87,60.98,9700.0,53.4355,53.532,53.4355,53.532,9700.0
2013-06-28 10:40:00,60.98,61.01,60.9,61.01,9400.0,53.532,53.5584,53.4618,53.5584,9400.0
2013-06-28 10:45:00,61.02,61.02,60.87,60.87,60200.0,53.5671,53.5671,53.4355,53.4355,60200.0
2013-06-28 10:50:00,60.87,60.87,60.79,60.84,10800.0,53.4355,53.4355,53.3652,53.4091,10800.0
2013-06-28 10:55:00,60.84,60.96,60.84,60.93,7900.0,53.4091,53.5145,53.4091,53.4881,7900.0
2013-06-28 11:00:00,60.94,61.02,60.88,61.0,46700.0,53.4969,53.5671,53.4442,53.5496,46700.0
2013-06-28 11:05:00,61.0,61.05,60.99,61.03,13500.0,53.5496,53.5935,53.5408,53.5759,13500.0
2013-06-28 11:10:00,61.04,61.13,61.03,61.1,12300.0,53.5847,53.6637,53.5759,53.6374,12300.0
2013-06-28 11:15:00,61.08,61.14,61.06,61.12,12400.0,53.6198,53.6725,53.6023,53.6549,12400.0
2013-06-28 11:20:00,61.13,61.13,61.01,61.01,17200.0,53.6637,53.6637,53.5584,53.5584,17200.0
2013-06-28 11:25:00,61.0,61.03,60.98,60.99,14200.0,53.5496,53.5759,53.532,53.5408,14200.0
2013-06-28 11:30:00,60.98,61.04,60.97,60.98,17800.0,53.532,53.5847,53.5232,53.532,17800.0
2013-06-28 11:35:00,60.96,61.08,60.95,61.03,18000.0,53.5145,53.6198,53.5057,53.5759,18000.0
2013-06-28 11:40:00,61.02,61.02,60.95,60.95,11400.0,53.5671,53.5671,53.5057,53.5057,11400.0
2013-06-28 11:45:00,60.95,61.1,60.94,61.09,9800.0,53.5057,53.6374,53.4969,53.6286,9800.0
2013-06-28 11:50:00,61.08,61.09,60.99,61.06,9000.0,53.6198,53.6286,53.5408,53.6023,9000.0
2013-06-28 11:55:00,61.05,61.05,61.0,61.02,8600.0,53.5935,53.5935,53.5496,53.5671,8600.0
2013-06-28 12:00:00,61.02,61.05,60.99,61.0,24200.0,53.5671,53.5935,53.5408,53.5496,24200.0
2013-06-28 12:05:00,61.0,61.01,60.96,61.0,19100.0,53.5496,53.5584,53.5145,53.5496,19100.0
2013-06-28 12:10:00,60.99,61.05,60.97,61.02,19000.0,53.5408,53.5935,53.5232,53.5671,19000.0
2013-06-28 12:15:00,61.02,61.03,60.98,61.0,14400.0,53.5671,53.5759,53.532,53.5496,14400.0
2013-06-28 12:20:00,61.0,61.04,60.89,61.04,11200.0,53.5496,53.5847,53.453,53.5847,11200.0
2013-06-28 12:25:00,61.04,61.12,61.01,61.12,50500.0,53.5847,53.6549,53.5584,53.6549,50500.0
2013-06-28 12:30:00,61.11,61.15,61.03,61.08,10700.0,53.6461,53.6813,53.5759,53.6198,10700.0
2013-06-28 12:35:00,61.08,61.18,61.07,61.16,10700.0,53.6198,53.7076,53.611,53.69,10700.0
2013-06-28 12:40:00,61.16,61.16,61.06,61.08,8200.0,53.69,53.69,53.6023,53.6198,8200.0
2013-06-28 12:45:00,61.06,61.07,60.99,61.06,10500.0,53.6023,53.611,53.5408,53.6023,10500.0
2013-06-28 12:50:00,61.04,61.11,61.04,61.07,8300.0,53.5847,53.6461,53.5847,53.611,8300.0
2013-06-28 12:55:00,61.07,61.1,61.04,61.06,9700.0,53.611,53.6374,53.5847,53.6023,9700.0
2013-06-28 13:00:00,61.05,61.07,61.02,61.04,10700.0,53.5935,53.611,53.5671,53.5847,10700.0
2013-06-28 13:05:00,61.03,61.06,60.98,61.04,15700.0,53.5759,53.6023,53.532,53.5847,15700.0
2013-06-28 13:10:00,61.03,61.09,61.01,61.05,7600.0,53.5759,53.6286,53.5584,53.5935,7600.0
2013-06-28 13:15:00,61.02,61.07,61.02,61.04,15200.0,53.5671,53.611,53.5671,53.5847,15200.0
2013-06-28 13:20:00,61.04,61.06,61.02,61.05,11700.0,53.5847,53.6023,53.5671,53.5935,11700.0
2013-06-28 13:25:00,61.05,61.07,61.01,61.05,55000.0,53.5935,53.611,53.5584,53.5935,55000.0
2013-06-28 13:30:00,61.04,61.07,61.02,61.04,13300.0,53.5847,53.611,53.5671,53.5847,13300.0
2013-06-28 13:35:00,61.02,61.12,61.02,61.06,9500.0,53.5671,53.6549,53.5671,53.6023,9500.0
2013-06-28 13:40:00,61.06,61.11,61.02,61.06,8500.0,53.6023,53.6461,53.5671,53.6023,8500.0
2013-06-28 13:45:00,61.08,61.12,61.06,61.12,10400.0,53.6198,53.6549,53.6023,53.6549,10400.0
2013-06-28 13:50:00,61.1,61.2,61.09,61.2,10500.0,53.6374,53.7252,53.6286,53.7252,10500.0
2013-06-28 13:55:00,61.19,61.21,61.18,61.21,10300.0,53.7164,53.7339,53.7076,53.7339,10300.0
2013-06-28 14:00:00,61.19,61.19,61.1,61.15,9800.0,53.7164,53.7164,53.6374,53.6813,9800.0
2013-06-28 14:05:00,61.14,61.21,61.14,61.2,7900.0,53.6725,53.7339,53.6725,53.7252,7900.0
2013-06-28 14:10:00,61.2,61.21,61.12,61.12,58700.0,53.7252,53.7339,53.6549,53.6549,58700.0
2013-06-28 14:15:00,61.14,61.19,61.14,61.18,13600.0,53.6725,53.7164,53.6725,53.7076,13600.0
2013-06-28 14:20:00,61.17,61.24,61.11,61.12,18600.0,53.6988,53.7603,53.6461,53.6549,18600.0
2013-06-28 14:25:00,61.12,61.16,61.08,61.09,46600.0,53.6549,53.69,53.6198,53.6286,46600.0
2013-06-28 14:30:00,61.08,61.18,61.08,61.1,12800.0,53.6198,53.7076,53.6198,53.6374,12800.0
2013-06-28 14:35:00,61.1,61.15,61.09,61.15,13200.0,53.6374,53.6813,53.6286,53.6813,13200.0
2013-06-28 14:40:00,61.15,61.21,61.13,61.2,16800.0,53.6813,53.7339,53.6637,53.7252,16800.0
2013-06-28 14:45:00,61.19,61.27,61.19,61.26,12600.0,53.7164,53.7866,53.7164,53.7778,12600.0
2013-06-28 14:50:00,61.26,61.37,61.26,61.37,20300.0,53.7778,53.8744,53.7778,53.8744,20300.0
2013-06-28 14:55:00,61.35,61.35,61.27,61.3,20600.0,53.8568,53.8568,53.7866,53.8129,20600.0
2013-06-28 15:00:00,61.3,61.3,61.23,61.23,26300.0,53.8129,53.8129,53.7515,53.7515,26300.0
2013-06-28 15:05:00,61.23,61.3,61.22,61.28,23400.0,53.7515,53.8129,53.7427,53.7954,23400.0
2013-06-28 15:10:00,61.27,61.3,61.24,61.29,27800.0,53.7866,53.8129,53.7603,53.8042,27800.0
2013-06-28 15:15:00,61.29,61.37,61.29,61.37,30700.0,53.8042,53.8744,53.8042,53.8744,30700.0
2013-06-28 15:20:00,61.37,61.44,61.34,61.4,80100.0,53.8744,53.9358,53.8481,53.9007,80100.0
2013-06-28 15:25:00,61.42,61.46,61.36,61.4,82100.0,53.9183,53.9534,53.8656,53.9007,82100.0
2013-06-28 15:30:00,61.39,61.47,61.37,61.43,36900.0,53.892,53.9622,53.8744,53.9271,36900.0
2013-06-28 15:35:00,61.43,61.44,61.36,61.41,32700.0,53.9271,53.9358,53.8656,53.9095,32700.0
2013-06-28 15:40:00,61.4,61.43,61.32,61.36,85300.0,53.9007,53.9271,53.8305,53.8656,85300.0
2013-06-28 15:45:00,61.35,61.36,61.17,61.17,57400.0,53.8568,53.8656,53.6988,53.6988,57400.0
2013-06-28 15:50:00,61.17,61.26,61.16,61.19,124700.0,53.6988,53.7778,53.69,53.7164,124700.0
2013-06-28 15:55:00,61.19,61.19,60.92,60.93,203600.0,53.7164,53.7164,53.4794,53.4881,203600.0
2013-07-01 09:30:00,61.17,62.02,61.17,62.02,160800.0,53.6988,54.445,53.6988,54.445,160800.0
2013-07-01 09:35:00,62.02,62.24,61.96,62.02,91700.0,54.445,54.6381,54.3923,54.445,91700.0
2013-07-01 09:40:00,62.06,62.31,62.0,62.25,59500.0,54.4801,54.6996,54.4274,54.6469,59500.0
2013-07-01 09:45:00,62.3,62.3,62.0,62.2,38900.0,54.6908,54.6908,54.4274,54.603,38900.0
2013-07-01 09:50:00,62.19,62.23,62.11,62.14,28200.0,54.5942,54.6294,54.524,54.5503,28200.0
2013-07-01 09:55:00,62.14,62.26,62.12,62.21,21500.0,54.5503,54.6557,54.5328,54.6118,21500.0
2013-07-01 10:00:00,62.22,62.39,62.16,62.16,25500.0,54.6206,54.7698,54.5679,54.5679,25500.0
2013-07-01 10:05:00,62.17,62.45,62.13,62.41,28500.0,54.5767,54.8225,54.5416,54.7874,28500.0
2013-07-01 10:10:00,62.41,62.44,62.32,62.42,16500.0,54.7874,54.8137,54.7084,54.7961,16500.0
2013-07-01 10:15:00,62.43,62.44,62.39,62.42,14800.0,54.8049,54.8137,54.7698,54.7961,14800.0
2013-07-01 10:20:00,62.42,62.56,62.4,62.54,20500.0,54.7961,54.919,54.7786,54.9015,20500.0
2013-07-01 10:25:00,62.56,62.63,62.52,62.52,15100.0,54.919,54.9805,54.8839,54.8839,15100.0
2013-07-01 10:30:00,62.49,62.51,62.42,62.49,61500.0,54.8576,54.8752,54.7961,54.8576,61500.0
2013-07-01 10:35:00,62.5,62.5,62.14,62.17,279300.0,54.8664,54.8664,54.5503,54.5767,279300.0
2013-07-01 10:40:00,62.16,62.27,62.12,62.23,17400.0,54.5679,54.6645,54.5328,54.6294,17400.0
2013-07-01 10:45:00,62.22,62.27,62.19,62.23,4700.0,54.6206,54.6645,54.5942,54.6294,4700.0
2013-07-01 10:50:00,62.26,62.44,62.24,62.24,13400.0,54.6557,54.8137,54.6381,54.6381,13400.0
2013-07-01 10:55:00,62.22,62.29,62.2,62.23,10000.0,54.6206,54.682,54.603,54.6294,10000.0
2013-07-01 11:00:00,62.23,62.24,62.18,62.18,16300.0,54.6294,54.6381,54.5855,54.5855,16300.0
2013-07-01 11:05:00,62.18,62.35,62.11,62.33,23200.0,54.5855,54.7347,54.524,54.7171,23200.0
2013-07-01 11:10:00,62.33,62.38,62.3,62.38,9700.0,54.7171,54.761,54.6908,54.761,9700.0
2013-07-01 11:15:00,62.38,62.49,62.35,62.47,27800.0,54.761,54.8576,54.7347,54.84,27800.0
2013-07-01 11:20:00,62.46,62.56,62.46,62.52,14700.0,54.8313,54.919,54.8313,54.8839,14700.0
2013-07-01 11:25:00,62.52,62.6,62.52,62.59,15500.0,54.8839,54.9542,54.8839,54.9454,15500.0
2013-07-01 11:30:00,62.57,62.65,62.57,62.64,6600.0,54.9278,54.9981,54.9278,54.9893,6600.0
2013-07-01 11:35:00,62.65,62.65,62.39,62.42,13900.0,54.9981,54.9981,54.7698,54.7961,13900.0
2013-07-01 11:40:00,62.43,62.43,62.32,62.33,11600.0,54.8049,54.8049,54.7084,54.7171,11600.0
2013-07-01 11:45:00,62.28,62.3,62.2,62.2,8200.0,54.6732,54.6908,54.603,54.603,8200.0
2013-07-01 11:50:00,62.21,62.3,62.18,62.21,13300.0,54.6118,54.6908,54.5855,54.6118,13300.0
2013-07-01 11:55:00,62.2,62.29,62.18,62.29,13600.0,54.603,54.682,54.5855,54.682,13600.0
2013-07-01 12:00:00,62.3,62.35,62.3,62.32,8000.0,54.6908,54.7347,54.6908,54.7084,8000.0
2013-07-01 12:05:00,62.32,62.32,62.18,62.21,10000.0,54.7084,54.7084,54.5855,54.6118,10000.0
2013-07-01 12:10:00,62.22,62.25,62.2,62.2,4000.0,54.6206,54.6469,54.603,54.603,4000.0
2013-07-01 12:15:00,62.2,62.28,62.18,62.18,10600.0,54.603,54.6732,54.5855,54.5855,10600.0
2013-07-01 12:20:00,62.17,62.21,62.1,62.19,16300.0,54.5767,54.6118,54.5152,54.5942,16300.0
2013-07-01 12:25:00,62.19,62.22,62.02,62.02,57700.0,54.5942,54.6206,54.445,54.445,57700.0
2013-07-01 12:30:00,62.02,62.08,62.0,62.04,8900.0,54.445,54.4977,54.4274,54.4626,8900.0
2013-07-01 12:35:00,62.07,62.13,62.05,62.09,9800.0,54.4889,54.5416,54.4713,54.5065,9800.0
2013-07-01 12:40:00,62.09,62.14,62.08,62.1,7300.0,54.5065,54.5503,54.4977,54.5152,7300.0
2013-07-01 12:45:00,62.09,62.12,62.06,62.07,7800.0,54.5065,54.5328,54.4801,54.4889,7800.0
2013-07-01 12:50:00,62.07,62.07,61.92,61.94,11400.0,54.4889,54.4889,54.3572,54.3748,11400.0
2013-07-01 12:55:00,61.94,62.01,61.92,61.96,59000.0,54.3748,54.4362,54.3572,54.3923,59000.0
2013-07-01 13:00:00,61.97,61.97,61.79,61.83,16100.0,54.4011,54.4011,54.2431,54.2782,16100.0
2013-07-01 13:05:00,61.83,61.88,61.82,61.82,8200.0,54.2782,54.3221,54.2694,54.2694,8200.0
2013-07-01 13:10:00,61.82,61.84,61.73,61.73,14600.0,54.2694,54.287,54.1904,54.1904,14600.0
2013-07-01 13:15:00,61.74,61.77,61.73,61.76,15700.0,54.1992,54.2255,54.1904,54.2168,15700.0
2013-07-01 13:20:00,61.76,61.77,61.72,61.75,14500.0,54.2168,54.2255,54.1816,54.208,14500.0
2013-07-01 13:25:00,61.74,61.81,61.72,61.79,6400.0,54.1992,54.2607,54.1816,54.2431,6400.0
2013-07-01 13:30:00,61.79,61.81,61.73,61.73,9700.0,54.2431,54.2607,54.1904,54.1904,9700.0
2013-07-01 13:35:00,61.73,61.73,61.55,61.57,23100.0,54.1904,54.1904,54.0324,54.05,23100.0
2013-07-01 13:40:00,61.57,61.64,61.57,61.6,18000.0,54.05,54.1114,54.05,54.0763,18000.0
2013-07-01 13:45:00,61.59,61.63,61.46,61.47,19800.0,54.0675,54.1026,53.9534,53.9622,19800.0
2013-07-01 13:50:00,61.48,61.55,61.44,61.54,14700.0,53.971,54.0324,53.9358,54.0236,14700.0
2013-07-01 13:55:00,61.55,61.64,61.55,61.63,9700.0,54.0324,54.1114,54.0324,54.1026,9700.0
2013-07-01 14:00:00,61.61,61.65,61.58,61.6,12300.0,54.0851,54.1202,54.0587,54.0763,12300.0
2013-07-01 14:05:00,61.61,61.66,61.56,61.66,12500.0,54.0851,54.129,54.0412,54.129,12500.0
2013-07-01 14:10:00,61.65,61.73,61.64,61.69,17800.0,54.1202,54.1904,54.1114,54.1553,17800.0
2013-07-01 14:15:00,61.69,61.69,61.62,61.62,8700.0,54.1553,54.1553,54.0939,54.0939,8700.0
2013-07-01 14:20:00,61.62,61.62,61.44,61.46,16100.0,54.0939,54.0939,53.9358,53.9534,16100.0
2013-07-01 14:25:00,61.46,61.62,61.46,61.62,17300.0,53.9534,54.0939,53.9534,54.0939,17300.0
2013-07-01 14:30:00,61.6,61.62,61.57,61.59,10200.0,54.0763,54.0939,54.05,54.0675,10200.0
2013-07-01 14:35:00,61.59,61.65,61.54,61.63,13600.0,54.0675,54.1202,54.0236,54.1026,13600.0
2013-07-01 14:40:00,61.61,61.69,61.61,61.69,7600.0,54.0851,54.1553,54.0851,54.1553,7600.0
2013-07-01 14:45:00,61.68,61.69,61.64,61.65,10300.0,54.1465,54.1553,54.1114,54.1202,10300.0
2013-07-01 14:50:00,61.64,61.7,61.64,61.69,10300.0,54.1114,54.1641,54.1114,54.1553,10300.0
2013-07-01 14:55:00,61.71,61.79,61.71,61.78,13200.0,54.1729,54.2431,54.1729,54.2343,13200.0
2013-07-01 15:00:00,61.76,61.85,61.74,61.84,13400.0,54.2168,54.2958,54.1992,54.287,13400.0
2013-07-01 15:05:00,61.84,61.87,61.83,61.84,24200.0,54.287,54.3133,54.2782,54.287,24200.0
2013-07-01 15:10:00,61.84,61.85,61.82,61.82,23800.0,54.287,54.2958,54.2694,54.2694,23800.0
2013-07-01 15:15:00,61.81,61.83,61.75,61.76,29900.0,54.2607,54.2782,54.208,54.2168,29900.0
2013-07-01 15:20:00,61.76,61.79,61.72,61.79,17000.0,54.2168,54.2431,54.1816,54.2431,17000.0
2013-07-01 15:25:00,61.79,61.83,61.75,61.75,20800.0,54.2431,54.2782,54.208,54.208,20800.0
2013-07-01 15:30:00,61.75,61.77,61.65,61.72,37900.0,54.208,54.2255,54.1202,54.1816,37900.0
2013-07-01 15:35:00,61.72,61.73,61.58,61.6,15500.0,54.1816,54.1904,54.0587,54.0763,15500.0
2013-07-01 15:40:00,61.61,61.61,61.47,61.49,17000.0,54.0851,54.0851,53.9622,53.9797,17000.0
2013-07-01 15:45:00,61.48,61.49,61.35,61.38,34400.0,53.971,53.9797,53.8568,53.8832,34400.0
2013-07-01 15:50:00,61.38,61.38,61.29,61.32,43200.0,53.8832,53.8832,53.8042,53.8305,43200.0
2013-07-01 15:55:00,61.32,61.37,61.28,61.32,101200.0,53.8305,53.8744,53.7954,53.8305,101200.0
2013-07-02 09:30:00,61.02,61.1,60.91,61.1,21100.0,53.5671,53.6374,53.4706,53.6374,21100.0
2013-07-02 09:35:00,61.15,61.48,61.03,61.12,21800.0,53.6813,53.971,53.5759,53.6549,21800.0
2013-07-02 09:40:00,61.15,61.69,61.12,61.64,22100.0,53.6813,54.1553,53.6549,54.1114,22100.0
2013-07-02 09:45:00,61.67,61.91,61.65,61.84,17600.0,54.1378,54.3484,54.1202,54.287,17600.0
2013-07-02 09:50:00,61.84,61.93,61.74,61.76,7800.0,54.287,54.366,54.1992,54.2168,7800.0
2013-07-02 09:55:00,61.79,61.79,61.52,61.53,13900.0,54.2431,54.2431,54.0061,54.0149,13900.0
2013-07-02 10:00:00,61.53,61.66,61.45,61.48,16700.0,54.0149,54.129,53.9446,53.971,16700.0
2013-07-02 10:05:00,61.51,61.56,61.37,61.37,17200.0,53.9973,54.0412,53.8744,53.8744,17200.0
2013-07-02 10:10:00,61.37,61.37,61.16,61.34,24500.0,53.8744,53.8744,53.69,53.8481,24500.0
2013-07-02 10:15:00,61.34,61.52,61.34,61.52,7300.0,53.8481,54.0061,53.8481,54.0061,7300.0
2013-07-02 10:20:00,61.54,61.77,61.54,61.71,11500.0,54.0236,54.2255,54.0236,54.1729,11500.0
2013-07-02 10:25:00,61.7,61.77,61.58,61.63,13400.0,54.1641,54.2255,54.0587,54.1026,13400.0
2013-07-02 10:30:00,61.59,61.6,61.37,61.42,14600.0,54.0675,54.0763,53.8744,53.9183,14600.0
2013-07-02 10:35:00,61.43,61.5,61.42,61.42,6300.0,53.9271,53.9885,53.9183,53.9183,6300.0
2013-07-02 10:40:00,61.42,61.52,61.41,61.42,23500.0,53.9183,54.0061,53.9095,53.9183,23500.0
2013-07-02 10:45:00,61.43,61.44,61.3,61.32,13500.0,53.9271,53.9358,53.8129,53.8305,13500.0
2013-07-02 10:50:00,61.31,61.41,61.3,61.38,10500.0,53.8217,53.9095,53.8129,53.8832,10500.0
2013-07-02 10:55:00,61.4,61.4,61.33,61.36,19600.0,53.9007,53.9007,53.8393,53.8656,19600.0
2013-07-02 11:00:00,61.37,61.38,61.25,61.25,22800.0,53.8744,53.8832,53.7691,53.7691,22800.0
2013-07-02 11:05:00,61.24,61.3,61.23,61.26,10300.0,53.7603,53.8129,53.7515,53.7778,10300.0
2013-07-02 11:10:00,61.27,61.36,61.26,61.31,13900.0,53.7866,53.8656,53.7778,53.8217,13900.0
2013-07-02 11:15:00,61.32,61.43,61.3,61.37,16300.0,53.8305,53.9271,53.8129,53.8744,16300.0
2013-07-02 11:20:00,61.37,61.38,61.28,61.3,6700.0,53.8744,53.8832,53.7954,53.8129,6700.0
2013-07-02 11:25:00,61.29,61.42,61.29,61.42,11900.0,53.8042,53.9183,53.8042,53.9183,11900.0
2013-07-02 11:30:00,61.42,61.42,61.26,61.28,25400.0,53.9183,53.9183,53.7778,53.7954,25400.0
2013-07-02 11:35:00,61.29,61.36,61.29,61.32,5500.0,53.8042,53.8656,53.8042,53.8305,5500.0
2013-07-02 11:40:00,61.3,61.36,61.25,61.36,7700.0,53.8129,53.8656,53.7691,53.8656,7700.0
2013-07-02 11:45:00,61.35,61.41,61.33,61.39,13000.0,53.8568,53.9095,53.8393,53.892,13000.0
2013-07-02 11:50:00,61.4,61.47,61.37,61.43,9700.0,53.9007,53.9622,53.8744,53.9271,9700.0
2013-07-02 11:55:00,61.42,61.46,61.4,61.46,3300.0,53.9183,53.9534,53.9007,53.9534,3300.0
2013-07-02 12:00:00,61.45,61.48,61.39,61.44,13200.0,53.9446,53.971,53.892,53.9358,13200.0
2013-07-02 12:05:00,61.4,61.4,61.23,61.24,6900.0,53.9007,53.9007,53.7515,53.7603,6900.0
2013-07-02 12:10:00,61.22,61.22,61.14,61.17,7500.0,53.7427,53.7427,53.6725,53.6988,7500.0
2013-07-02 12:15:00,61.19,61.2,61.15,61.16,4300.0,53.7164,53.7252,53.6813,53.69,4300.0
2013-07-02 12:20:00,61.15,61.15,61.07,61.11,4300.0,53.6813,53.6813,53.611,53.6461,4300.0
2013-07-02 12:25:00,61.12,61.17,61.12,61.13,4300.0,53.6549,53.6988,53.6549,53.6637,4300.0
2013-07-02 12:30:00,61.13,61.19,61.12,61.14,4800.0,53.6637,53.7164,53.6549,53.6725,4800.0
2013-07-02 12:35:00,61.13,61.22,61.13,61.2,3400.0,53.6637,53.7427,53.6637,53.7252,3400.0
2013-07-02 12:40:00,61.19,61.2,61.13,61.17,5900.0,53.7164,53.7252,53.6637,53.6988,5900.0
2013-07-02 12:45:00,61.17,61.17,61.05,61.11,6600.0,53.6988,53.6988,53.5935,53.6461,6600.0
2013-07-02 12:50:00,61.11,61.12,61.01,61.01,6100.0,53.6461,53.6549,53.5584,53.5584,6100.0
2013-07-02 12:55:00,61.01,61.09,61.01,61.09,6100.0,53.5584,53.6286,53.5584,53.6286,6100.0
2013-07-02 13:00:00,61.08,61.09,61.03,61.06,6400.0,53.6198,53.6286,53.5759,53.6023,6400.0
2013-07-02 13:05:00,61.06,61.09,61.01,61.04,8400.0,53.6023,53.6286,53.5584,53.5847,8400.0
2013-07-02 13:10:00,61.03,61.04,60.91,60.93,9600.0,53.5759,53.5847,53.4706,53.4881,9600.0
2013-07-02 13:15:00,60.92,60.95,60.89,60.95,5900.0,53.4794,53.5057,53.453,53.5057,5900.0
2013-07-02 13:20:00,60.95,60.96,60.88,60.92,6100.0,53.5057,53.5145,53.4442,53.4794,6100.0
2013-07-02 13:25:00,60.92,60.95,60.91,60.91,5600.0,53.4794,53.5057,53.4706,53.4706,5600.0
2013-07-02 13:30:00,60.91,60.92,60.87,60.92,6500.0,53.4706,53.4794,53.4355,53.4794,6500.0
2013-07-02 13:35:00,60.9,60.9,60.77,60.8,8500.0,53.4618,53.4618,53.3477,53.374,8500.0
2013-07-02 13:40:00,60.81,60.81,60.7,60.76,7300.0,53.3828,53.3828,53.2862,53.3389,7300.0
2013-07-02 13:45:00,60.75,60.76,60.68,60.68,10700.0,53.3301,53.3389,53.2687,53.2687,10700.0
2013-07-02 13:50:00,60.69,60.72,60.67,60.71,12800.0,53.2774,53.3038,53.2599,53.295,12800.0
2013-07-02 13:55:00,60.71,60.73,60.67,60.7,6900.0,53.295,53.3126,53.2599,53.2862,6900.0
2013-07-02 14:00:00,60.7,60.72,60.64,60.71,11600.0,53.2862,53.3038,53.2336,53.295,11600.0
2013-07-02 14:05:00,60.71,60.71,60.57,60.57,10600.0,53.295,53.295,53.1721,53.1721,10600.0
2013-07-02 14:10:00,60.57,60.58,60.49,60.56,10800.0,53.1721,53.1809,53.1019,53.1633,10800.0
2013-07-02 14:15:00,60.56,60.57,60.43,60.44,10200.0,53.1633,53.1721,53.0492,53.058,10200.0
2013-07-02 14:20:00,60.45,60.45,60.36,60.36,12900.0,53.0668,53.0668,52.9878,52.9878,12900.0
2013-07-02 14:25:00,60.36,60.4,60.29,60.35,9500.0,52.9878,53.0229,52.9263,52.979,9500.0
2013-07-02 14:30:00,60.34,60.46,60.31,60.38,7500.0,52.9702,53.0755,52.9439,53.0053,7500.0
2013-07-02 14:35:00,60.37,60.42,60.29,60.3,10100.0,52.9965,53.0404,52.9263,52.9351,10100.0
2013-07-02 14:40:00,60.3,60.39,60.3,60.36,9700.0,52.9351,53.0141,52.9351,52.9878,9700.0
2013-07-02 14:45:00,60.35,60.41,60.29,60.41,9500.0,52.979,53.0316,52.9263,53.0316,9500.0
2013-07-02 14:50:00,60.4,60.45,60.38,60.41,17900.0,53.0229,53.0668,53.0053,53.0316,17900.0
2013-07-02 14:55:00,60.42,60.42,60.35,60.35,12100.0,53.0404,53.0404,52.979,52.979,12100.0
2013-07-02 15:00:00,60.35,60.42,60.35,60.38,16500.0,52.979,53.0404,52.979,53.0053,16500.0
2013-07-02 15:05:00,60.37,60.41,60.35,60.37,6800.0,52.9965,53.0316,52.979,52.9965,6800.0
2013-07-02 15:10:00,60.38,60.44,60.36,60.42,7300.0,53.0053,53.058,52.9878,53.0404,7300.0
2013-07-02 15:15:00,60.44,60.51,60.4,60.51,13400.0,53.058,53.1194,53.0229,53.1194,13400.0
2013-07-02 15:20:00,60.51,60.51,60.42,60.43,16100.0,53.1194,53.1194,53.0404,53.0492,16100.0
2013-07-02 15:25:00,60.41,60.41,60.33,60.36,11800.0,53.0316,53.0316,52.9614,52.9878,11800.0
2013-07-02 15:30:00,60.36,60.39,60.29,60.37,18000.0,52.9878,53.0141,52.9263,52.9965,18000.0
2013-07-02 15:35:00,60.37,60.42,60.35,60.4,19200.0,52.9965,53.0404,52.979,53.0229,19200.0
2013-07-02 15:40:00,60.41,60.41,60.33,60.36,18100.0,53.0316,53.0316,52.9614,52.9878,18100.0
2013-07-02 15:45:00,60.39,60.49,60.38,60.41,20200.0,53.0141,53.1019,53.0053,53.0316,20200.0
2013-07-02 15:50:00,60.43,60.46,60.39,60.43,52700.0,53.0492,53.0755,53.0141,53.0492,52700.0
2013-07-02 15:55:00,60.45,60.51,60.44,60.45,50200.0,53.0668,53.1194,53.058,53.0668,50200.0
2013-07-03 09:30:00,60.44,60.44,59.77,59.83,27400.0,53.058,53.058,52.4698,52.5225,27400.0
2013-07-03 09:35:00,59.83,60.09,59.83,60.08,14700.0,52.5225,52.7507,52.5225,52.742,14700.0
2013-07-03 09:40:00,60.1,60.52,60.1,60.25,16600.0,52.7595,53.1282,52.7595,52.8912,16600.0
2013-07-03 09:45:00,60.32,60.36,60.28,60.31,5000.0,52.9526,52.9878,52.9175,52.9439,5000.0
2013-07-03 09:50:00,60.32,60.34,60.23,60.32,26300.0,52.9526,52.9702,52.8736,52.9526,26300.0
2013-07-03 09:55:00,60.33,60.34,60.15,60.15,8600.0,52.9614,52.9702,52.8034,52.8034,8600.0
2013-07-03 10:00:00,60.13,60.25,59.96,59.96,15300.0,52.7858,52.8912,52.6366,52.6366,15300.0
2013-07-03 10:05:00,59.95,59.95,59.77,59.95,8500.0,52.6278,52.6278,52.4698,52.6278,8500.0
2013-07-03 10:10:00,59.96,60.01,59.87,59.94,9700.0,52.6366,52.6805,52.5576,52.6191,9700.0
2013-07-03 10:15:00,60.0,60.01,59.81,59.81,7500.0,52.6717,52.6805,52.5049,52.5049,7500.0
2013-07-03 10:20:00,59.81,60.03,59.8,60.0,10800.0,52.5049,52.6981,52.4962,52.6717,10800.0
2013-07-03 10:25:00,59.99,60.01,59.86,59.99,10300.0,52.6629,52.6805,52.5488,52.6629,10300.0
2013-07-03 10:30:00,60.01,60.07,59.94,60.0,13600.0,52.6805,52.7332,52.6191,52.6717,13600.0
2013-07-03 10:35:00,60.0,60.0,59.87,59.88,5600.0,52.6717,52.6717,52.5576,52.5664,5600.0
2013-07-03 10:40:00,59.88,59.98,59.86,59.92,6600.0,52.5664,52.6542,52.5488,52.6015,6600.0
2013-07-03 10:45:00,59.93,59.94,59.82,59.84,8600.0,52.6103,52.6191,52.5137,52.5313,8600.0
2013-07-03 10:50:00,59.88,59.88,59.76,59.81,8600.0,52.5664,52.5664,52.461,52.5049,8600.0
2013-07-03 10:55:00,59.79,59.85,59.69,59.7,13000.0,52.4874,52.54,52.3996,52.4084,13000.0
2013-07-03 11:00:00,59.74,59.96,59.73,59.96,14600.0,52.4435,52.6366,52.4347,52.6366,14600.0
2013-07-03 11:05:00,59.98,60.0,59.91,59.93,5300.0,52.6542,52.6717,52.5927,52.6103,5300.0
2013-07-03 11:10:00,59.93,59.99,59.88,59.94,11000.0,52.6103,52.6629,52.5664,52.6191,11000.0
2013-07-03 11:15:00,59.95,59.98,59.92,59.94,8500.0,52.6278,52.6542,52.6015,52.6191,8500.0
2013-07-03 11:20:00,59.95,60.0,59.92,59.94,13700.0,52.6278,52.6717,52.6015,52.6191,13700.0
2013-07-03 11:25:00,59.95,59.95,59.88,59.89,10400.0,52.6278,52.6278,52.5664,52.5752,10400.0
2013-07-03 11:30:00,59.9,60.01,59.9,59.94,13900.0,52.5839,52.6805,52.5839,52.6191,13900.0
2013-07-03 11:35:00,59.94,59.94,59.87,59.9,7800.0,52.6191,52.6191,52.5576,52.5839,7800.0
2013-07-03 11:40:00,59.91,59.99,59.91,59.99,6600.0,52.5927,52.6629,52.5927,52.6629,6600.0
2013-07-03 11:45:00,59.99,60.0,59.92,59.95,10900.0,52.6629,52.6717,52.6015,52.6278,10900.0
2013-07-03 11:50:00,59.95,60.01,59.94,60.0,14300.0,52.6278,52.6805,52.6191,52.6717,14300.0
2013-07-03 11:55:00,60.0,60.13,60.0,60.11,26500.0,52.6717,52.7858,52.6717,52.7683,26500.0
2013-07-03 12:00:00,60.11,60.15,60.03,60.05,21900.0,52.7683,52.8034,52.6981,52.7156,21900.0
2013-07-03 12:05:00,60.05,60.12,60.04,60.05,12000.0,52.7156,52.7771,52.7068,52.7156,12000.0
2013-07-03 12:10:00,60.07,60.13,60.07,60.13,11700.0,52.7332,52.7858,52.7332,52.7858,11700.0
2013-07-03 12:15:00,60.13,60.27,60.13,60.2,17400.0,52.7858,52.9087,52.7858,52.8473,17400.0
2013-07-03 12:20:00,60.2,60.2,60.01,60.01,12500.0,52.8473,52.8473,52.6805,52.6805,12500.0
2013-07-03 12:25:00,60.01,60.01,59.97,59.99,13200.0,52.6805,52.6805,52.6454,52.6629,13200.0
2013-07-03 12:30:00,60.0,60.01,59.98,60.0,14600.0,52.6717,52.6805,52.6542,52.6717,14600.0
2013-07-03 12:35:00,60.0,60.0,59.98,60.0,30000.0,52.6717,52.6717,52.6542,52.6717,30000.0
2013-07-03 12:40:00,59.99,60.0,59.96,59.97,17700.0,52.6629,52.6717,52.6366,52.6454,17700.0
2013-07-03 12:45:00,59.97,60.01,59.96,59.98,20800.0,52.6454,52.6805,52.6366,52.6542,20800.0
2013-07-03 12:50:00,59.99,60.02,59.92,59.98,24000.0,52.6629,52.6893,52.6015,52.6542,24000.0
2013-07-03 12:55:00,59.97,60.08,59.95,60.05,30000.0,52.6454,52.742,52.6278,52.7156,30000.0
2013-07-05 09:30:00,60.49,60.8,60.31,60.31,24300.0,53.1019,53.374,52.9439,52.9439,24300.0
2013-07-05 09:35:00,60.3,60.41,60.24,60.41,8400.0,52.9351,53.0316,52.8824,53.0316,8400.0
2013-07-05 09:40:00,60.41,60.56,60.35,60.52,13200.0,53.0316,53.1633,52.979,53.1282,13200.0
2013-07-05 09:45:00,60.57,60.62,60.48,60.57,18300.0,53.1721,53.216,53.0931,53.1721,18300.0
2013-07-05 09:50:00,60.54,60.54,60.43,60.44,10000.0,53.1458,53.1458,53.0492,53.058,10000.0
2013-07-05 09:55:00,60.43,60.48,60.3,60.3,8800.0,53.0492,53.0931,52.9351,52.9351,8800.0
2013-07-05 10:00:00,60.3,60.42,60.2,60.23,17700.0,52.9351,53.0404,52.8473,52.8736,17700.0
2013-07-05 10:05:00,60.23,60.23,60.05,60.11,25200.0,52.8736,52.8736,52.7156,52.7683,25200.0
2013-07-05 10:10:00,60.11,60.12,59.93,60.06,10300.0,52.7683,52.7771,52.6103,52.7244,10300.0
2013-07-05 10:15:00,60.06,60.08,59.98,60.03,9400.0,52.7244,52.742,52.6542,52.6981,9400.0
2013-07-05 10:20:00,60.03,60.06,59.95,59.96,7600.0,52.6981,52.7244,52.6278,52.6366,7600.0
2013-07-05 10:25:00,59.97,60.0,59.87,59.88,20100.0,52.6454,52.6717,52.5576,52.5664,20100.0
2013-07-05 10:30:00,59.87,60.0,59.85,59.99,6900.0,52.5576,52.6717,52.54,52.6629,6900.0
2013-07-05 10:35:00,59.98,60.03,59.85,59.89,12800.0,52.6542,52.6981,52.54,52.5752,12800.0
2013-07-05 10:40:00,59.88,59.97,59.86,59.96,8900.0,52.5664,52.6454,52.5488,52.6366,8900.0
2013-07-05 10:45:00,59.94,60.02,59.9,59.96,7200.0,52.6191,52.6893,52.5839,52.6366,7200.0
2013-07-05 10:50:00,59.97,60.0,59.92,59.99,5500.0,52.6454,52.6717,52.6015,52.6629,5500.0
2013-07-05 10:55:00,59.98,60.02,59.96,59.99,10500.0,52.6542,52.6893,52.6366,52.6629,10500.0
2013-07-05 11:00:00,59.99,60.04,59.98,60.0,11500.0,52.6629,52.7068,52.6542,52.6717,11500.0
2013-07-05 11:05:00,59.99,60.02,59.93,59.98,8300.0,52.6629,52.6893,52.6103,52.6542,8300.0
2013-07-05 11:10:00,59.97,60.05,59.97,60.0,8800.0,52.6454,52.7156,52.6454,52.6717,8800.0
2013-07-05 11:15:00,60.01,60.09,59.98,60.09,10900.0,52.6805,52.7507,52.6542,52.7507,10900.0
2013-07-05 11:20:00,60.1,60.12,60.08,60.09,8100.0,52.7595,52.7771,52.742,52.7507,8100.0
2013-07-05 11:25:00,60.08,60.1,60.02,60.02,7700.0,52.742,52.7595,52.6893,52.6893,7700.0
2013-07-05 11:30:00,60.0,60.0,59.9,59.9,5500.0,52.6717,52.6717,52.5839,52.5839,5500.0
2013-07-05 11:35:00,59.9,60.03,59.9,60.03,5100.0,52.5839,52.6981,52.5839,52.6981,5100.0
2013-07-05 11:40:00,60.02,60.05,60.01,60.03,5700.0,52.6893,52.7156,52.6805,52.6981,5700.0
2013-07-05 11:45:00,60.01,60.1,60.01,60.09,4100.0,52.6805,52.7595,52.6805,52.7507,4100.0
2013-07-05 11:50:00,60.1,60.12,60.08,60.1,12100.0,52.7595,52.7771,52.742,52.7595,12100.0
2013-07-05 11:55:00,60.11,60.17,60.1,60.16,31700.0,52.7683,52.821,52.7595,52.8122,31700.0
2013-07-05 12:00:00,60.17,60.24,60.17,60.23,8500.0,52.821,52.8824,52.821,52.8736,8500.0
2013-07-05 12:05:00,60.23,60.23,60.18,60.18,11000.0,52.8736,52.8736,52.8297,52.8297,11000.0
2013-07-05 12:10:00,60.2,60.2,60.17,60.18,11000.0,52.8473,52.8473,52.821,52.8297,11000.0
2013-07-05 12:15:00,60.18,60.22,60.17,60.19,17400.0,52.8297,52.8649,52.821,52.8385,17400.0
2013-07-05 12:20:00,60.19,60.21,60.13,60.15,5500.0,52.8385,52.8561,52.7858,52.8034,5500.0
2013-07-05 12:25:00,60.13,60.2,60.13,60.17,6100.0,52.7858,52.8473,52.7858,52.821,6100.0
2013-07-05 12:30:00,60.18,60.21,60.18,60.2,7600.0,52.8297,52.8561,52.8297,52.8473,7600.0
2013-07-05 12:35:00,60.2,60.25,60.19,60.21,7500.0,52.8473,52.8912,52.8385,52.8561,7500.0
2013-07-05 12:40:00,60.21,60.32,60.2,60.3,4200.0,52.8561,52.9526,52.8473,52.9351,4200.0
2013-07-05 12:45:00,60.3,60.4,60.3,60.4,4300.0,52.9351,53.0229,52.9351,53.0229,4300.0
2013-07-05 12:50:00,60.41,60.41,60.27,60.31,13100.0,53.0316,53.0316,52.9087,52.9439,13100.0
2013-07-05 12:55:00,60.29,60.3,60.29,60.29,3700.0,52.9263,52.9351,52.9263,52.9263,3700.0
2013-07-05 13:00:00,60.29,60.34,60.28,60.29,9300.0,52.9263,52.9702,52.9175,52.9263,9300.0
2013-07-05 13:05:00,60.27,60.32,60.25,60.31,10200.0,52.9087,52.9526,52.8912,52.9439,10200.0
2013-07-05 13:10:00,60.31,60.37,60.3,60.37,7400.0,52.9439,52.9965,52.9351,52.9965,7400.0
2013-07-05 13:15:00,60.39,60.4,60.32,60.34,5800.0,53.0141,53.0229,52.9526,52.9702,5800.0
2013-07-05 13:20:00,60.33,60.36,60.33,60.36,4500.0,52.9614,52.9878,52.9614,52.9878,4500.0
2013-07-05 13:25:00,60.35,60.37,60.33,60.36,7600.0,52.979,52.9965,52.9614,52.9878,7600.0
2013-07-05 13:30:00,60.35,60.4,60.35,60.38,6500.0,52.979,53.0229,52.979,53.0053,6500.0
2013-07-05 13:35:00,60.37,60.4,60.33,60.34,6100.0,52.9965,53.0229,52.9614,52.9702,6100.0
2013-07-05 13:40:00,60.33,60.41,60.33,60.41,3800.0,52.9614,53.0316,52.9614,53.0316,3800.0
2013-07-05 13:45:00,60.4,60.4,60.32,60.34,5500.0,53.0229,53.0229,52.9526,52.9702,5500.0
2013-07-05 13:50:00,60.34,60.39,60.34,60.39,3600.0,52.9702,53.0141,52.9702,53.0141,3600.0
2013-07-05 13:55:00,60.39,60.48,60.39,60.47,6700.0,53.0141,53.0931,53.0141,53.0843,6700.0
2013-07-05 14:00:00,60.46,60.54,60.46,60.54,4500.0,53.0755,53.1458,53.0755,53.1458,4500.0
2013-07-05 14:05:00,60.53,60.58,60.51,60.57,6400.0,53.137,53.1809,53.1194,53.1721,6400.0
2013-07-05 14:10:00,60.57,60.65,60.57,60.61,10300.0,53.1721,53.2423,53.1721,53.2072,10300.0
2013-07-05 14:15:00,60.61,60.61,60.46,60.49,9200.0,53.2072,53.2072,53.0755,53.1019,9200.0
2013-07-05 14:20:00,60.49,60.52,60.48,60.49,5200.0,53.1019,53.1282,53.0931,53.1019,5200.0
2013-07-05 14:25:00,60.48,60.5,60.43,60.46,7300.0,53.0931,53.1107,53.0492,53.0755,7300.0
2013-07-05 14:30:00,60.47,60.5,60.43,60.48,7300.0,53.0843,53.1107,53.0492,53.0931,7300.0
2013-07-05 14:35:00,60.47,60.48,60.43,60.44,8800.0,53.0843,53.0931,53.0492,53.058,8800.0
2013-07-05 14:40:00,60.45,60.45,60.36,60.39,9200.0,53.0668,53.0668,52.9878,53.0141,9200.0
2013-07-05 14:45:00,60.39,60.39,60.32,60.33,6900.0,53.0141,53.0141,52.9526,52.9614,6900.0
2013-07-05 14:50:00,60.33,60.4,60.3,60.39,8000.0,52.9614,53.0229,52.9351,53.0141,8000.0
2013-07-05 14:55:00,60.38,60.4,60.36,60.39,7100.0,53.0053,53.0229,52.9878,53.0141,7100.0
2013-07-05 15:00:00,60.4,60.41,60.37,60.41,15900.0,53.0229,53.0316,52.9965,53.0316,15900.0
2013-07-05 15:05:00,60.41,60.42,60.36,60.36,8400.0,53.0316,53.0404,52.9878,52.9878,8400.0
2013-07-05 15:10:00,60.36,60.38,60.33,60.37,8600.0,52.9878,53.0053,52.9614,52.9965,8600.0
2013-07-05 15:15:00,60.38,60.43,60.33,60.38,12900.0,53.0053,53.0492,52.9614,53.0053,12900.0
2013-07-05 15:20:00,60.35,60.35,60.22,60.24,7200.0,52.979,52.979,52.8649,52.8824,7200.0
2013-07-05 15:25:00,60.25,60.26,60.15,60.19,7000.0,52.8912,52.9,52.8034,52.8385,7000.0
2013-07-05 15:30:00,60.19,60.3,60.19,60.3,9000.0,52.8385,52.9351,52.8385,52.9351,9000.0
2013-07-05 15:35:00,60.3,60.39,60.28,60.39,12400.0,52.9351,53.0141,52.9175,53.0141,12400.0
2013-07-05 15:40:00,60.39,60.41,60.38,60.4,14800.0,53.0141,53.0316,53.0053,53.0229,14800.0
2013-07-05 15:45:00,60.41,60.49,60.37,60.47,32500.0,53.0316,53.1019,52.9965,53.0843,32500.0
2013-07-05 15:50:00,60.48,60.58,60.47,60.56,25700.0,53.0931,53.1809,53.0843,53.1633,25700.0
2013-07-05 15:55:00,60.56,60.74,60.56,60.74,65500.0,53.1633,53.3213,53.1633,53.3213,65500.0
2013-07-08 09:30:00,61.08,61.81,61.06,61.62,26000.0,53.6198,54.2607,53.6023,54.0939,26000.0
2013-07-08 09:35:00,61.69,61.76,61.6,61.71,53400.0,54.1553,54.2168,54.0763,54.1729,53400.0
2013-07-08 09:40:00,61.72,61.88,61.63,61.88,26400.0,54.1816,54.3221,54.1026,54.3221,26400.0
2013-07-08 09:45:00,61.86,62.1,61.84,62.08,16200.0,54.3045,54.5152,54.287,54.4977,16200.0
2013-07-08 09:50:00,62.11,62.11,61.99,62.04,23400.0,54.524,54.524,54.4187,54.4626,23400.0
2013-07-08 09:55:00,62.01,62.15,61.99,62.06,20700.0,54.4362,54.5591,54.4187,54.4801,20700.0
2013-07-08 10:00:00,62.07,62.08,62.0,62.02,35000.0,54.4889,54.4977,54.4274,54.445,35000.0
2013-07-08 10:05:00,62.03,62.06,61.92,61.99,14000.0,54.4538,54.4801,54.3572,54.4187,14000.0
2013-07-08 10:10:00,61.99,62.04,61.91,61.91,11900.0,54.4187,54.4626,54.3484,54.3484,11900.0
2013-07-08 10:15:00,61.91,61.96,61.87,61.9,9100.0,54.3484,54.3923,54.3133,54.3397,9100.0
2013-07-08 10:20:00,61.9,61.9,61.75,61.75,17400.0,54.3397,54.3397,54.208,54.208,17400.0
2013-07-08 10:25:00,61.74,61.76,61.66,61.67,17000.0,54.1992,54.2168,54.129,54.1378,17000.0
2013-07-08 10:30:00,61.67,61.75,61.67,61.71,10800.0,54.1378,54.208,54.1378,54.1729,10800.0
2013-07-08 10:35:00,61.71,61.76,61.7,61.75,16600.0,54.1729,54.2168,54.1641,54.208,16600.0
2013-07-08 10:40:00,61.74,61.76,61.69,61.74,16400.0,54.1992,54.2168,54.1553,54.1992,16400.0
2013-07-08 10:45:00,61.75,61.76,61.72,61.74,12900.0,54.208,54.2168,54.1816,54.1992,12900.0
2013-07-08 10:50:00,61.73,61.75,61.69,61.69,7600.0,54.1904,54.208,54.1553,54.1553,7600.0
2013-07-08 10:55:00,61.67,61.67,61.58,61.64,7900.0,54.1378,54.1378,54.0587,54.1114,7900.0
2013-07-08 11:00:00,61.64,61.75,61.64,61.73,15900.0,54.1114,54.208,54.1114,54.1904,15900.0
2013-07-08 11:05:00,61.73,61.74,61.69,61.74,11100.0,54.1904,54.1992,54.1553,54.1992,11100.0
2013-07-08 11:10:00,61.74,61.84,61.73,61.83,18400.0,54.1992,54.287,54.1904,54.2782,18400.0
2013-07-08 11:15:00,61.86,61.89,61.78,61.8,13800.0,54.3045,54.3309,54.2343,54.2519,13800.0
2013-07-08 11:20:00,61.81,61.81,61.73,61.78,30200.0,54.2607,54.2607,54.1904,54.2343,30200.0
2013-07-08 11:25:00,61.76,61.81,61.76,61.81,7400.0,54.2168,54.2607,54.2168,54.2607,7400.0
2013-07-08 11:30:00,61.8,61.8,61.77,61.78,11500.0,54.2519,54.2519,54.2255,54.2343,11500.0
2013-07-08 11:35:00,61.76,61.79,61.76,61.78,5400.0,54.2168,54.2431,54.2168,54.2343,5400.0
2013-07-08 11:40:00,61.78,61.8,61.77,61.78,5300.0,54.2343,54.2519,54.2255,54.2343,5300.0
2013-07-08 11:45:00,61.79,61.81,61.77,61.8,7800.0,54.2431,54.2607,54.2255,54.2519,7800.0
2013-07-08 11:50:00,61.82,61.83,61.74,61.75,25800.0,54.2694,54.2782,54.1992,54.208,25800.0
2013-07-08 11:55:00,61.74,61.75,61.67,61.67,11500.0,54.1992,54.208,54.1378,54.1378,11500.0
2013-07-08 12:00:00,61.68,61.74,61.68,61.7,5500.0,54.1465,54.1992,54.1465,54.1641,5500.0
2013-07-08 12:05:00,61.7,61.72,61.64,61.66,5300.0,54.1641,54.1816,54.1114,54.129,5300.0
2013-07-08 12:10:00,61.66,61.71,61.65,61.68,5000.0,54.129,54.1729,54.1202,54.1465,5000.0
2013-07-08 12:15:00,61.67,61.76,61.67,61.76,6500.0,54.1378,54.2168,54.1378,54.2168,6500.0
2013-07-08 12:20:00,61.74,61.75,61.7,61.7,5500.0,54.1992,54.208,54.1641,54.1641,5500.0
2013-07-08 12:25:00,61.7,61.71,61.68,61.7,5500.0,54.1641,54.1729,54.1465,54.1641,5500.0
2013-07-08 12:30:00,61.7,61.77,61.7,61.73,7400.0,54.1641,54.2255,54.1641,54.1904,7400.0
2013-07-08 12:35:00,61.73,61.88,61.73,61.88,8800.0,54.1904,54.3221,54.1904,54.3221,8800.0
2013-07-08 12:40:00,61.88,61.9,61.84,61.84,6500.0,54.3221,54.3397,54.287,54.287,6500.0
2013-07-08 12:45:00,61.86,61.88,61.82,61.83,6600.0,54.3045,54.3221,54.2694,54.2782,6600.0
2013-07-08 12:50:00,61.83,61.88,61.82,61.87,11600.0,54.2782,54.3221,54.2694,54.3133,11600.0
2013-07-08 12:55:00,61.89,61.91,61.77,61.78,6500.0,54.3309,54.3484,54.2255,54.2343,6500.0
2013-07-08 13:00:00,61.79,61.8,61.78,61.78,3300.0,54.2431,54.2519,54.2343,54.2343,3300.0
2013-07-08 13:05:00,61.77,61.81,61.73,61.78,11000.0,54.2255,54.2607,54.1904,54.2343,11000.0
2013-07-08 13:10:00,61.77,61.78,61.7,61.7,5900.0,54.2255,54.2343,54.1641,54.1641,5900.0
2013-07-08 13:15:00,61.7,61.71,61.62,61.67,5000.0,54.1641,54.1729,54.0939,54.1378,5000.0
2013-07-08 13:20:00,61.69,61.71,61.66,61.66,5200.0,54.1553,54.1729,54.129,54.129,5200.0
2013-07-08 13:25:00,61.67,61.72,61.62,61.62,14100.0,54.1378,54.1816,54.0939,54.0939,14100.0
2013-07-08 13:30:00,61.62,61.65,61.57,61.6,10200.0,54.0939,54.1202,54.05,54.0763,10200.0
2013-07-08 13:35:00,61.6,61.61,61.52,61.52,22700.0,54.0763,54.0851,54.0061,54.0061,22700.0
2013-07-08 13:40:00,61.53,61.56,61.48,61.51,12700.0,54.0149,54.0412,53.971,53.9973,12700.0
2013-07-08 13:45:00,61.52,61.54,61.46,61.51,14900.0,54.0061,54.0236,53.9534,53.9973,14900.0
2013-07-08 13:50:00,61.5,61.51,61.47,61.49,3900.0,53.9885,53.9973,53.9622,53.9797,3900.0
2013-07-08 13:55:00,61.5,61.51,61.47,61.5,14600.0,53.9885,53.9973,53.9622,53.9885,14600.0
2013-07-08 14:00:00,61.5,61.52,61.47,61.5,11100.0,53.9885,54.0061,53.9622,53.9885,11100.0
2013-07-08 14:05:00,61.5,61.54,61.5,61.54,13000.0,53.9885,54.0236,53.9885,54.0236,13000.0
2013-07-08 14:10:00,61.53,61.54,61.46,61.48,13000.0,54.0149,54.0236,53.9534,53.971,13000.0
2013-07-08 14:15:00,61.48,61.53,61.48,61.5,6100.0,53.971,54.0149,53.971,53.9885,6100.0
2013-07-08 14:20:00,61.5,61.51,61.49,61.49,6400.0,53.9885,53.9973,53.9797,53.9797,6400.0
2013-07-08 14:25:00,61.5,61.5,61.42,61.42,5100.0,53.9885,53.9885,53.9183,53.9183,5100.0
2013-07-08 14:30:00,61.43,61.5,61.43,61.5,6400.0,53.9271,53.9885,53.9271,53.9885,6400.0
2013-07-08 14:35:00,61.5,61.52,61.48,61.5,10100.0,53.9885,54.0061,53.971,53.9885,10100.0
2013-07-08 14:40:00,61.5,61.51,61.44,61.44,7500.0,53.9885,53.9973,53.9358,53.9358,7500.0
2013-07-08 14:45:00,61.45,61.48,61.45,61.47,8100.0,53.9446,53.971,53.9446,53.9622,8100.0
2013-07-08 14:50:00,61.47,61.53,61.47,61.51,8100.0,53.9622,54.0149,53.9622,53.9973,8100.0
2013-07-08 14:55:00,61.51,61.51,61.47,61.48,7900.0,53.9973,53.9973,53.9622,53.971,7900.0
2013-07-08 15:00:00,61.48,61.5,61.45,61.47,9700.0,53.971,53.9885,53.9446,53.9622,9700.0
2013-07-08 15:05:00,61.46,61.46,61.39,61.4,8500.0,53.9534,53.9534,53.892,53.9007,8500.0
2013-07-08 15:10:00,61.39,61.39,61.29,61.29,17900.0,53.892,53.892,53.8042,53.8042,17900.0
2013-07-08 15:15:00,61.29,61.32,61.23,61.25,11400.0,53.8042,53.8305,53.7515,53.7691,11400.0
2013-07-08 15:20:00,61.26,61.26,61.18,61.18,9300.0,53.7778,53.7778,53.7076,53.7076,9300.0
2013-07-08 15:25:00,61.16,61.17,61.1,61.1,16400.0,53.69,53.6988,53.6374,53.6374,16400.0
2013-07-08 15:30:00,61.12,61.19,61.09,61.19,12200.0,53.6549,53.7164,53.6286,53.7164,12200.0
2013-07-08 15:35:00,61.19,61.23,61.17,61.19,22300.0,53.7164,53.7515,53.6988,53.7164,22300.0
2013-07-08 15:40:00,61.2,61.24,61.19,61.19,17700.0,53.7252,53.7603,53.7164,53.7164,17700.0
2013-07-08 15:45:00,61.2,61.26,61.16,61.17,36400.0,53.7252,53.7778,53.69,53.6988,36400.0
2013-07-08 15:50:00,61.17,61.18,61.1,61.17,54700.0,53.6988,53.7076,53.6374,53.6988,54700.0
2013-07-08 15:55:00,61.16,61.26,61.16,61.26,68800.0,53.69,53.7778,53.69,53.7778,68800.0
2013-07-09 09:30:00,61.96,62.18,61.85,62.17,24700.0,54.3923,54.5855,54.2958,54.5767,24700.0
2013-07-09 09:35:00,62.15,62.18,61.94,61.99,34000.0,54.5591,54.5855,54.3748,54.4187,34000.0
2013-07-09 09:40:00,62.04,62.18,61.93,62.1,27100.0,54.4626,54.5855,54.366,54.5152,27100.0
2013-07-09 09:45:00,62.1,62.11,61.87,61.87,20900.0,54.5152,54.524,54.3133,54.3133,20900.0
2013-07-09 09:50:00,61.87,61.93,61.75,61.82,11600.0,54.3133,54.366,54.208,54.2694,11600.0
2013-07-09 09:55:00,61.83,61.89,61.74,61.79,15800.0,54.2782,54.3309,54.1992,54.2431,15800.0
2013-07-09 10:00:00,61.73,61.83,61.66,61.68,24800.0,54.1904,54.2782,54.129,54.1465,24800.0
2013-07-09 10:05:00,61.68,61.8,61.66,61.77,16200.0,54.1465,54.2519,54.129,54.2255,16200.0
2013-07-09 10:10:00,61.8,62.01,61.8,61.97,21200.0,54.2519,54.4362,54.2519,54.4011,21200.0
2013-07-09 10:15:00,61.98,61.98,61.8,61.85,12700.0,54.4099,54.4099,54.2519,54.2958,12700.0
2013-07-09 10:20:00,61.89,61.96,61.86,61.92,19300.0,54.3309,54.3923,54.3045,54.3572,19300.0
2013-07-09 10:25:00,61.91,61.96,61.67,61.73,18600.0,54.3484,54.3923,54.1378,54.1904,18600.0
2013-07-09 10:30:00,61.74,61.75,61.66,61.7,31500.0,54.1992,54.208,54.129,54.1641,31500.0
2013-07-09 10:35:00,61.69,61.72,61.62,61.67,30900.0,54.1553,54.1816,54.0939,54.1378,30900.0
2013-07-09 10:40:00,61.65,61.73,61.56,61.7,40000.0,54.1202,54.1904,54.0412,54.1641,40000.0
2013-07-09 10:45:00,61.71,61.8,61.68,61.8,17500.0,54.1729,54.2519,54.1465,54.2519,17500.0
2013-07-09 10:50:00,61.8,61.81,61.76,61.81,12000.0,54.2519,54.2607,54.2168,54.2607,12000.0
2013-07-09 10:55:00,61.82,61.82,61.76,61.79,8800.0,54.2694,54.2694,54.2168,54.2431,8800.0
2013-07-09 11:00:00,61.8,61.82,61.71,61.71,15000.0,54.2519,54.2694,54.1729,54.1729,15000.0
2013-07-09 11:05:00,61.71,61.78,61.69,61.75,10900.0,54.1729,54.2343,54.1553,54.208,10900.0
2013-07-09 11:10:00,61.74,61.8,61.73,61.8,25900.0,54.1992,54.2519,54.1904,54.2519,25900.0
2013-07-09 11:15:00,61.8,61.81,61.76,61.77,10900.0,54.2519,54.2607,54.2168,54.2255,10900.0
2013-07-09 11:20:00,61.79,61.8,61.73,61.73,12400.0,54.2431,54.2519,54.1904,54.1904,12400.0
2013-07-09 11:25:00,61.73,61.73,61.68,61.71,9600.0,54.1904,54.1904,54.1465,54.1729,9600.0
2013-07-09 11:30:00,61.71,61.79,61.69,61.78,12900.0,54.1729,54.2431,54.1553,54.2343,12900.0
2013-07-09 11:35:00,61.8,61.83,61.77,61.78,15000.0,54.2519,54.2782,54.2255,54.2343,15000.0
2013-07-09 11:40:00,61.77,61.81,61.75,61.79,14500.0,54.2255,54.2607,54.208,54.2431,14500.0
2013-07-09 11:45:00,61.79,61.85,61.79,61.83,14200.0,54.2431,54.2958,54.2431,54.2782,14200.0
2013-07-09 11:50:00,61.83,61.87,61.8,61.81,12100.0,54.2782,54.3133,54.2519,54.2607,12100.0
2013-07-09 11:55:00,61.81,61.82,61.71,61.72,6900.0,54.2607,54.2694,54.1729,54.1816,6900.0
2013-07-09 12:00:00,61.72,61.74,61.7,61.74,7000.0,54.1816,54.1992,54.1641,54.1992,7000.0
2013-07-09 12:05:00,61.75,61.76,61.72,61.72,9100.0,54.208,54.2168,54.1816,54.1816,9100.0
2013-07-09 12:10:00,61.71,61.75,61.7,61.73,17300.0,54.1729,54.208,54.1641,54.1904,17300.0
2013-07-09 12:15:00,61.74,61.76,61.73,61.75,6400.0,54.1992,54.2168,54.1904,54.208,6400.0
2013-07-09 12:20:00,61.75,61.75,61.71,61.71,16700.0,54.208,54.208,54.1729,54.1729,16700.0
2013-07-09 12:25:00,61.71,61.73,61.69,61.7,9900.0,54.1729,54.1904,54.1553,54.1641,9900.0
2013-07-09 12:30:00,61.7,61.72,61.7,61.71,16300.0,54.1641,54.1816,54.1641,54.1729,16300.0
2013-07-09 12:35:00,61.71,61.72,61.68,61.7,15800.0,54.1729,54.1816,54.1465,54.1641,15800.0
2013-07-09 12:40:00,61.7,61.71,61.69,61.7,8900.0,54.1641,54.1729,54.1553,54.1641,8900.0
2013-07-09 12:45:00,61.71,61.71,61.66,61.68,9900.0,54.1729,54.1729,54.129,54.1465,9900.0
2013-07-09 12:50:00,61.69,61.74,61.69,61.73,8900.0,54.1553,54.1992,54.1553,54.1904,8900.0
2013-07-09 12:55:00,61.72,61.75,61.72,61.74,8400.0,54.1816,54.208,54.1816,54.1992,8400.0
2013-07-09 13:00:00,61.73,61.75,61.73,61.73,12200.0,54.1904,54.208,54.1904,54.1904,12200.0
2013-07-09 13:05:00,61.73,61.76,61.67,61.67,23400.0,54.1904,54.2168,54.1378,54.1378,23400.0
2013-07-09 13:10:00,61.66,61.7,61.65,61.7,7500.0,54.129,54.1641,54.1202,54.1641,7500.0
2013-07-09 13:15:00,61.69,61.72,61.62,61.62,16500.0,54.1553,54.1816,54.0939,54.0939,16500.0
2013-07-09 13:20:00,61.63,61.7,61.62,61.69,5400.0,54.1026,54.1641,54.0939,54.1553,5400.0
2013-07-09 13:25:00,61.7,61.71,61.59,61.59,22300.0,54.1641,54.1729,54.0675,54.0675,22300.0
2013-07-09 13:30:00,61.59,61.59,61.42,61.53,51600.0,54.0675,54.0675,53.9183,54.0149,51600.0
2013-07-09 13:35:00,61.52,61.55,61.44,61.45,31000.0,54.0061,54.0324,53.9358,53.9446,31000.0
2013-07-09 13:40:00,61.45,61.48,61.43,61.44,21800.0,53.9446,53.971,53.9271,53.9358,21800.0
2013-07-09 13:45:00,61.44,61.48,61.44,61.45,31900.0,53.9358,53.971,53.9358,53.9446,31900.0
2013-07-09 13:50:00,61.42,61.61,61.42,61.6,12100.0,53.9183,54.0851,53.9183,54.0763,12100.0
2013-07-09 13:55:00,61.6,61.75,61.6,61.75,10400.0,54.0763,54.208,54.0763,54.208,10400.0
2013-07-09 14:00:00,61.78,61.87,61.78,61.8,23700.0,54.2343,54.3133,54.2343,54.2519,23700.0
2013-07-09 14:05:00,61.81,61.82,61.77,61.77,10900.0,54.2607,54.2694,54.2255,54.2255,10900.0
2013-07-09 14:10:00,61.77,61.78,61.72,61.77,12500.0,54.2255,54.2343,54.1816,54.2255,12500.0
2013-07-09 14:15:00,61.76,61.77,61.71,61.72,12900.0,54.2168,54.2255,54.1729,54.1816,12900.0
2013-07-09 14:20:00,61.71,61.75,61.7,61.75,9800.0,54.1729,54.208,54.1641,54.208,9800.0
2013-07-09 14:25:00,61.74,61.76,61.74,61.76,15400.0,54.1992,54.2168,54.1992,54.2168,15400.0
2013-07-09 14:30:00,61.76,61.77,61.75,61.76,7800.0,54.2168,54.2255,54.208,54.2168,7800.0
2013-07-09 14:35:00,61.76,61.76,61.65,61.66,14300.0,54.2168,54.2168,54.1202,54.129,14300.0
2013-07-09 14:40:00,61.66,61.71,61.65,61.7,17700.0,54.129,54.1729,54.1202,54.1641,17700.0
2013-07-09 14:45:00,61.7,61.71,61.67,61.67,22900.0,54.1641,54.1729,54.1378,54.1378,22900.0
2013-07-09 14:50:00,61.66,61.72,61.64,61.72,19200.0,54.129,54.1816,54.1114,54.1816,19200.0
2013-07-09 14:55:00,61.74,61.82,61.74,61.8,20200.0,54.1992,54.2694,54.1992,54.2519,20200.0
2013-07-09 15:00:00,61.81,61.83,61.71,61.72,11700.0,54.2607,54.2782,54.1729,54.1816,11700.0
2013-07-09 15:05:00,61.72,61.76,61.71,61.75,13500.0,54.1816,54.2168,54.1729,54.208,13500.0
2013-07-09 15:10:00,61.75,61.77,61.72,61.75,10500.0,54.208,54.2255,54.1816,54.208,10500.0
2013-07-09 15:15:00,61.74,61.76,61.68,61.71,24800.0,54.1992,54.2168,54.1465,54.1729,24800.0
2013-07-09 15:20:00,61.71,61.77,61.7,61.76,16500.0,54.1729,54.2255,54.1641,54.2168,16500.0
2013-07-09 15:25:00,61.75,61.78,61.74,61.75,13200.0,54.208,54.2343,54.1992,54.208,13200.0
2013-07-09 15:30:00,61.75,61.79,61.68,61.79,20100.0,54.208,54.2431,54.1465,54.2431,20100.0
2013-07-09 15:35:00,61.8,61.81,61.72,61.72,28800.0,54.2519,54.2607,54.1816,54.1816,28800.0
2013-07-09 15:40:00,61.72,61.74,61.7,61.71,23800.0,54.1816,54.1992,54.1641,54.1729,23800.0
2013-07-09 15:45:00,61.72,61.75,61.67,61.75,30500.0,54.1816,54.208,54.1378,54.208,30500.0
2013-07-09 15:50:00,61.74,61.75,61.64,61.64,71000.0,54.1992,54.208,54.1114,54.1114,71000.0
2013-07-09 15:55:00,61.64,61.67,61.63,61.66,114700.0,54.1114,54.1378,54.1026,54.129,114700.0
2013-07-10 09:30:00,61.55,61.86,61.54,61.77,16100.0,54.0324,54.3045,54.0236,54.2255,16100.0
2013-07-10 09:35:00,61.82,61.93,61.68,61.69,12500.0,54.2694,54.366,54.1465,54.1553,12500.0
2013-07-10 09:40:00,61.66,61.72,61.56,61.7,12400.0,54.129,54.1816,54.0412,54.1641,12400.0
2013-07-10 09:45:00,61.72,61.75,61.63,61.71,9500.0,54.1816,54.208,54.1026,54.1729,9500.0
2013-07-10 09:50:00,61.72,61.73,61.6,61.65,12900.0,54.1816,54.1904,54.0763,54.1202,12900.0
2013-07-10 09:55:00,61.69,61.76,61.66,61.74,44100.0,54.1553,54.2168,54.129,54.1992,44100.0
2013-07-10 10:00:00,61.73,61.79,61.61,61.64,19300.0,54.1904,54.2431,54.0851,54.1114,19300.0
2013-07-10 10:05:00,61.65,61.72,61.63,61.67,18200.0,54.1202,54.1816,54.1026,54.1378,18200.0
2013-07-10 10:10:00,61.68,61.7,61.6,61.6,11300.0,54.1465,54.1641,54.0763,54.0763,11300.0
2013-07-10 10:15:00,61.61,61.62,61.51,61.58,18100.0,54.0851,54.0939,53.9973,54.0587,18100.0
2013-07-10 10:20:00,61.57,61.61,61.41,61.42,54200.0,54.05,54.0851,53.9095,53.9183,54200.0
2013-07-10 10:25:00,61.4,61.42,61.29,61.3,78900.0,53.9007,53.9183,53.8042,53.8129,78900.0
2013-07-10 10:30:00,61.3,61.31,61.12,61.12,22300.0,53.8129,53.8217,53.6549,53.6549,22300.0
2013-07-10 10:35:00,61.12,61.13,60.95,60.96,48900.0,53.6549,53.6637,53.5057,53.5145,48900.0
2013-07-10 10:40:00,60.99,61.0,60.94,60.95,16000.0,53.5408,53.5496,53.4969,53.5057,16000.0
2013-07-10 10:45:00,60.94,60.97,60.85,60.9,25400.0,53.4969,53.5232,53.4179,53.4618,25400.0
2013-07-10 10:50:00,60.88,60.97,60.88,60.96,19200.0,53.4442,53.5232,53.4442,53.5145,19200.0
2013-07-10 10:55:00,60.95,61.0,60.93,60.95,10600.0,53.5057,53.5496,53.4881,53.5057,10600.0
2013-07-10 11:00:00,60.95,60.97,60.78,60.8,17600.0,53.5057,53.5232,53.3565,53.374,17600.0
2013-07-10 11:05:00,60.81,60.86,60.67,60.68,26000.0,53.3828,53.4267,53.2599,53.2687,26000.0
2013-07-10 11:10:00,60.67,60.67,60.59,60.6,38100.0,53.2599,53.2599,53.1897,53.1984,38100.0
2013-07-10 11:15:00,60.6,60.61,60.58,60.6,11200.0,53.1984,53.2072,53.1809,53.1984,11200.0
2013-07-10 11:20:00,60.59,60.61,60.5,60.53,15800.0,53.1897,53.2072,53.1107,53.137,15800.0
2013-07-10 11:25:00,60.52,60.57,60.38,60.42,26500.0,53.1282,53.1721,53.0053,53.0404,26500.0
2013-07-10 11:30:00,60.42,60.51,60.4,60.43,18300.0,53.0404,53.1194,53.0229,53.0492,18300.0
2013-07-10 11:35:00,60.43,60.54,60.43,60.54,13100.0,53.0492,53.1458,53.0492,53.1458,13100.0
2013-07-10 11:40:00,60.51,60.57,60.49,60.49,18400.0,53.1194,53.1721,53.1019,53.1019,18400.0
2013-07-10 11:45:00,60.5,60.5,60.43,60.46,9100.0,53.1107,53.1107,53.0492,53.0755,9100.0
2013-07-10 11:50:00,60.48,60.55,60.46,60.47,12100.0,53.0931,53.1545,53.0755,53.0843,12100.0
2013-07-10 11:55:00,60.48,60.6,60.48,60.55,9400.0,53.0931,53.1984,53.0931,53.1545,9400.0
2013-07-10 12:00:00,60.56,60.58,60.51,60.53,11200.0,53.1633,53.1809,53.1194,53.137,11200.0
2013-07-10 12:05:00,60.53,60.61,60.53,60.61,7500.0,53.137,53.2072,53.137,53.2072,7500.0
2013-07-10 12:10:00,60.61,60.8,60.6,60.78,13600.0,53.2072,53.374,53.1984,53.3565,13600.0
2013-07-10 12:15:00,60.78,60.79,60.6,60.62,14700.0,53.3565,53.3652,53.1984,53.216,14700.0
2013-07-10 12:20:00,60.62,60.64,60.54,60.54,11300.0,53.216,53.2336,53.1458,53.1458,11300.0
2013-07-10 12:25:00,60.55,60.59,60.54,60.59,17000.0,53.1545,53.1897,53.1458,53.1897,17000.0
2013-07-10 12:30:00,60.58,60.75,60.58,60.75,10200.0,53.1809,53.3301,53.1809,53.3301,10200.0
2013-07-10 12:35:00,60.75,60.85,60.74,60.85,5900.0,53.3301,53.4179,53.3213,53.4179,5900.0
2013-07-10 12:40:00,60.86,60.95,60.86,60.92,7900.0,53.4267,53.5057,53.4267,53.4794,7900.0
2013-07-10 12:45:00,60.92,60.94,60.9,60.93,7400.0,53.4794,53.4969,53.4618,53.4881,7400.0
2013-07-10 12:50:00,60.93,60.97,60.85,60.87,17100.0,53.4881,53.5232,53.4179,53.4355,17100.0
2013-07-10 12:55:00,60.87,60.87,60.73,60.73,15400.0,53.4355,53.4355,53.3126,53.3126,15400.0
2013-07-10 13:00:00,60.73,60.73,60.65,60.66,15300.0,53.3126,53.3126,53.2423,53.2511,15300.0
2013-07-10 13:05:00,60.65,60.65,60.55,60.6,18700.0,53.2423,53.2423,53.1545,53.1984,18700.0
2013-07-10 13:10:00,60.59,60.62,60.54,60.55,9700.0,53.1897,53.216,53.1458,53.1545,9700.0
2013-07-10 13:15:00,60.54,60.56,60.46,60.46,17500.0,53.1458,53.1633,53.0755,53.0755,17500.0
2013-07-10 13:20:00,60.45,60.45,60.35,60.35,11600.0,53.0668,53.0668,52.979,52.979,11600.0
2013-07-10 13:25:00,60.35,60.43,60.34,60.4,8600.0,52.979,53.0492,52.9702,53.0229,8600.0
2013-07-10 13:30:00,60.42,60.42,60.29,60.29,14300.0,53.0404,53.0404,52.9263,52.9263,14300.0
2013-07-10 13:35:00,60.3,60.31,59.89,59.89,68500.0,52.9351,52.9439,52.5752,52.5752,68500.0
2013-07-10 13:40:00,59.9,59.97,59.84,59.85,26000.0,52.5839,52.6454,52.5313,52.54,26000.0
2013-07-10 13:45:00,59.85,60.0,59.85,59.94,21300.0,52.54,52.6717,52.54,52.6191,21300.0
2013-07-10 13:50:00,59.96,60.0,59.86,59.87,18400.0,52.6366,52.6717,52.5488,52.5576,18400.0
2013-07-10 13:55:00,59.86,59.88,59.73,59.75,37600.0,52.5488,52.5664,52.4347,52.4523,37600.0
2013-07-10 14:00:00,59.75,60.39,59.73,60.39,51300.0,52.4523,53.0141,52.4347,53.0141,51300.0
2013-07-10 14:05:00,60.41,60.41,60.13,60.15,35800.0,53.0316,53.0316,52.7858,52.8034,35800.0
2013-07-10 14:10:00,60.15,60.24,60.14,60.21,16900.0,52.8034,52.8824,52.7946,52.8561,16900.0
2013-07-10 14:15:00,60.24,60.33,60.19,60.3,22000.0,52.8824,52.9614,52.8385,52.9351,22000.0
2013-07-10 14:20:00,60.3,60.33,60.22,60.25,16900.0,52.9351,52.9614,52.8649,52.8912,16900.0
2013-07-10 14:25:00,60.27,60.3,60.21,60.28,8100.0,52.9087,52.9351,52.8561,52.9175,8100.0
2013-07-10 14:30:00,60.26,60.32,60.24,60.29,6200.0,52.9,52.9526,52.8824,52.9263,6200.0
2013-07-10 14:35:00,60.27,60.29,60.13,60.16,15500.0,52.9087,52.9263,52.7858,52.8122,15500.0
2013-07-10 14:40:00,60.16,60.28,60.16,60.27,16300.0,52.8122,52.9175,52.8122,52.9087,16300.0
2013-07-10 14:45:00,60.28,60.28,60.0,60.05,16000.0,52.9175,52.9175,52.6717,52.7156,16000.0
2013-07-10 14:50:00,60.06,60.15,60.02,60.07,12700.0,52.7244,52.8034,52.6893,52.7332,12700.0
2013-07-10 14:55:00,60.06,60.15,60.01,60.08,14000.0,52.7244,52.8034,52.6805,52.742,14000.0
2013-07-10 15:00:00,60.1,60.14,60.04,60.08,12800.0,52.7595,52.7946,52.7068,52.742,12800.0
2013-07-10 15:05:00,60.09,60.12,60.02,60.03,15900.0,52.7507,52.7771,52.6893,52.6981,15900.0
2013-07-10 15:10:00,60.04,60.14,59.97,60.04,19300.0,52.7068,52.7946,52.6454,52.7068,19300.0
2013-07-10 15:15:00,60.04,60.16,60.02,60.16,10500.0,52.7068,52.8122,52.6893,52.8122,10500.0
2013-07-10 15:20:00,60.16,60.16,60.02,60.03,16500.0,52.8122,52.8122,52.6893,52.6981,16500.0
2013-07-10 15:25:00,60.04,60.08,60.02,60.06,48500.0,52.7068,52.742,52.6893,52.7244,48500.0
2013-07-10 15:30:00,60.05,60.06,60.0,60.06,36000.0,52.7156,52.7244,52.6717,52.7244,36000.0
2013-07-10 15:35:00,60.06,60.07,59.98,60.0,48800.0,52.7244,52.7332,52.6542,52.6717,48800.0
2013-07-10 15:40:00,60.0,60.01,59.99,60.01,49800.0,52.6717,52.6805,52.6629,52.6805,49800.0
2013-07-10 15:45:00,60.01,60.03,59.97,60.0,71900.0,52.6805,52.6981,52.6454,52.6717,71900.0
2013-07-10 15:50:00,60.01,60.11,60.0,60.04,86400.0,52.6805,52.7683,52.6717,52.7068,86400.0
2013-07-10 15:55:00,60.04,60.06,59.99,60.04,143700.0,52.7068,52.7244,52.6629,52.7068,143700.0
2013-07-11 09:30:00,61.25,62.13,61.25,62.08,84300.0,53.7691,54.5416,53.7691,54.4977,84300.0
2013-07-11 09:35:00,62.08,62.25,61.88,61.89,55000.0,54.4977,54.6469,54.3221,54.3309,55000.0
2013-07-11 09:40:00,61.94,62.01,61.65,61.71,35700.0,54.3748,54.4362,54.1202,54.1729,35700.0
2013-07-11 09:45:00,61.72,61.73,61.17,61.26,41000.0,54.1816,54.1904,53.6988,53.7778,41000.0
2013-07-11 09:50:00,61.27,61.62,61.25,61.58,31800.0,53.7866,54.0939,53.7691,54.0587,31800.0
2013-07-11 09:55:00,61.58,61.72,61.57,61.66,23700.0,54.0587,54.1816,54.05,54.129,23700.0
2013-07-11 10:00:00,61.66,61.7,61.63,61.67,13400.0,54.129,54.1641,54.1026,54.1378,13400.0
2013-07-11 10:05:00,61.65,61.87,61.65,61.86,22700.0,54.1202,54.3133,54.1202,54.3045,22700.0
2013-07-11 10:10:00,61.85,61.92,61.81,61.92,29400.0,54.2958,54.3572,54.2607,54.3572,29400.0
2013-07-11 10:15:00,61.92,61.92,61.82,61.9,34400.0,54.3572,54.3572,54.2694,54.3397,34400.0
2013-07-11 10:20:00,61.91,61.91,61.56,61.63,107100.0,54.3484,54.3484,54.0412,54.1026,107100.0
2013-07-11 10:25:00,61.6,61.64,61.47,61.55,24000.0,54.0763,54.1114,53.9622,54.0324,24000.0
2013-07-11 10:30:00,61.55,61.65,61.51,61.65,127200.0,54.0324,54.1202,53.9973,54.1202,127200.0
2013-07-11 10:35:00,61.67,61.78,61.63,61.64,15700.0,54.1378,54.2343,54.1026,54.1114,15700.0
2013-07-11 10:40:00,61.65,61.65,61.38,61.38,52100.0,54.1202,54.1202,53.8832,53.8832,52100.0
2013-07-11 10:45:00,61.37,61.4,61.3,61.35,18100.0,53.8744,53.9007,53.8129,53.8568,18100.0
2013-07-11 10:50:00,61.36,61.62,61.36,61.62,24200.0,53.8656,54.0939,53.8656,54.0939,24200.0
2013-07-11 10:55:00,61.62,61.64,61.55,61.57,33300.0,54.0939,54.1114,54.0324,54.05,33300.0
2013-07-11 11:00:00,61.57,61.6,61.56,61.59,7700.0,54.05,54.0763,54.0412,54.0675,7700.0
2013-07-11 11:05:00,61.59,61.67,61.59,61.66,14700.0,54.0675,54.1378,54.0675,54.129,14700.0
2013-07-11 11:10:00,61.66,61.66,61.62,61.62,10700.0,54.129,54.129,54.0939,54.0939,10700.0
2013-07-11 11:15:00,61.61,61.63,61.53,61.53,11700.0,54.0851,54.1026,54.0149,54.0149,11700.0
2013-07-11 11:20:00,61.52,61.55,61.5,61.5,15000.0,54.0061,54.0324,53.9885,53.9885,15000.0
2013-07-11 11:25:00,61.51,61.52,61.41,61.46,20900.0,53.9973,54.0061,53.9095,53.9534,20900.0
2013-07-11 11:30:00,61.45,61.5,61.41,61.42,15200.0,53.9446,53.9885,53.9095,53.9183,15200.0
2013-07-11 11:35:00,61.42,61.43,61.33,61.35,15800.0,53.9183,53.9271,53.8393,53.8568,15800.0
2013-07-11 11:40:00,61.36,61.42,61.35,61.35,20600.0,53.8656,53.9183,53.8568,53.8568,20600.0
2013-07-11 11:45:00,61.35,61.44,61.34,61.44,10100.0,53.8568,53.9358,53.8481,53.9358,10100.0
2013-07-11 11:50:00,61.44,61.45,61.31,61.31,18000.0,53.9358,53.9446,53.8217,53.8217,18000.0
2013-07-11 11:55:00,61.31,61.31,61.19,61.21,14700.0,53.8217,53.8217,53.7164,53.7339,14700.0
2013-07-11 12:00:00,61.22,61.22,61.11,61.12,19300.0,53.7427,53.7427,53.6461,53.6549,19300.0
2013-07-11 12:05:00,61.12,61.14,61.05,61.05,22200.0,53.6549,53.6725,53.5935,53.5935,22200.0
2013-07-11 12:10:00,61.07,61.15,61.05,61.05,15000.0,53.611,53.6813,53.5935,53.5935,15000.0
2013-07-11 12:15:00,61.05,61.13,61.03,61.12,13000.0,53.5935,53.6637,53.5759,53.6549,13000.0
2013-07-11 12:20:00,61.16,61.35,61.15,61.35,10600.0,53.69,53.8568,53.6813,53.8568,10600.0
2013-07-11 12:25:00,61.35,61.42,61.34,61.42,10100.0,53.8568,53.9183,53.8481,53.9183,10100.0
2013-07-11 12:30:00,61.42,61.47,61.37,61.37,14600.0,53.9183,53.9622,53.8744,53.8744,14600.0
2013-07-11 12:35:00,61.38,61.38,61.23,61.23,14700.0,53.8832,53.8832,53.7515,53.7515,14700.0
2013-07-11 12:40:00,61.22,61.27,61.22,61.24,11900.0,53.7427,53.7866,53.7427,53.7603,11900.0
2013-07-11 12:45:00,61.25,61.26,61.19,61.19,13200.0,53.7691,53.7778,53.7164,53.7164,13200.0
2013-07-11 12:50:00,61.19,61.27,61.17,61.25,15100.0,53.7164,53.7866,53.6988,53.7691,15100.0
2013-07-11 12:55:00,61.25,61.25,61.17,61.17,13600.0,53.7691,53.7691,53.6988,53.6988,13600.0
2013-07-11 13:00:00,61.18,61.18,61.13,61.13,11200.0,53.7076,53.7076,53.6637,53.6637,11200.0
2013-07-11 13:05:00,61.13,61.13,60.94,60.95,56500.0,53.6637,53.6637,53.4969,53.5057,56500.0
2013-07-11 13:10:00,60.95,61.0,60.92,60.98,18400.0,53.5057,53.5496,53.4794,53.532,18400.0
2013-07-11 13:15:00,60.99,61.07,60.99,61.04,21600.0,53.5408,53.611,53.5408,53.5847,21600.0
2013-07-11 13:20:00,61.03,61.27,61.03,61.27,11900.0,53.5759,53.7866,53.5759,53.7866,11900.0
2013-07-11 13:25:00,61.27,61.35,61.27,61.33,16000.0,53.7866,53.8568,53.7866,53.8393,16000.0
2013-07-11 13:30:00,61.33,61.34,61.2,61.22,14800.0,53.8393,53.8481,53.7252,53.7427,14800.0
2013-07-11 13:35:00,61.22,61.27,61.2,61.27,14400.0,53.7427,53.7866,53.7252,53.7866,14400.0
2013-07-11 13:40:00,61.27,61.27,61.1,61.11,17500.0,53.7866,53.7866,53.6374,53.6461,17500.0
2013-07-11 13:45:00,61.13,61.3,61.12,61.29,13200.0,53.6637,53.8129,53.6549,53.8042,13200.0
2013-07-11 13:50:00,61.3,61.35,61.28,61.34,24700.0,53.8129,53.8568,53.7954,53.8481,24700.0
2013-07-11 13:55:00,61.34,61.38,61.22,61.27,35100.0,53.8481,53.8832,53.7427,53.7866,35100.0
2013-07-11 14:00:00,61.28,61.36,61.28,61.29,18900.0,53.7954,53.8656,53.7954,53.8042,18900.0
2013-07-11 14:05:00,61.28,61.33,61.25,61.33,8600.0,53.7954,53.8393,53.7691,53.8393,8600.0
2013-07-11 14:10:00,61.33,61.35,61.2,61.23,29400.0,53.8393,53.8568,53.7252,53.7515,29400.0
2013-07-11 14:15:00,61.23,61.39,61.22,61.37,16200.0,53.7515,53.892,53.7427,53.8744,16200.0
2013-07-11 14:20:00,61.37,61.53,61.32,61.53,14800.0,53.8744,54.0149,53.8305,54.0149,14800.0
2013-07-11 14:25:00,61.53,61.62,61.47,61.55,20800.0,54.0149,54.0939,53.9622,54.0324,20800.0
2013-07-11 14:30:00,61.56,61.58,61.46,61.52,26500.0,54.0412,54.0587,53.9534,54.0061,26500.0
2013-07-11 14:35:00,61.52,61.53,61.46,61.48,11300.0,54.0061,54.0149,53.9534,53.971,11300.0
2013-07-11 14:40:00,61.48,61.49,61.43,61.46,10900.0,53.971,53.9797,53.9271,53.9534,10900.0
2013-07-11 14:45:00,61.47,61.47,61.41,61.42,19700.0,53.9622,53.9622,53.9095,53.9183,19700.0
2013-07-11 14:50:00,61.43,61.44,61.39,61.39,16200.0,53.9271,53.9358,53.892,53.892,16200.0
2013-07-11 14:55:00,61.37,61.39,61.33,61.37,13400.0,53.8744,53.892,53.8393,53.8744,13400.0
2013-07-11 15:00:00,61.39,61.48,61.38,61.42,13700.0,53.892,53.971,53.8832,53.9183,13700.0
2013-07-11 15:05:00,61.42,61.45,61.39,61.4,10900.0,53.9183,53.9446,53.892,53.9007,10900.0
2013-07-11 15:10:00,61.39,61.42,61.36,61.38,19000.0,53.892,53.9183,53.8656,53.8832,19000.0
2013-07-11 15:15:00,61.38,61.4,61.37,61.39,21300.0,53.8832,53.9007,53.8744,53.892,21300.0
2013-07-11 15:20:00,61.39,61.4,61.38,61.39,32100.0,53.892,53.9007,53.8832,53.892,32100.0
2013-07-11 15:25:00,61.39,61.4,61.37,61.39,31200.0,53.892,53.9007,53.8744,53.892,31200.0
2013-07-11 15:30:00,61.38,61.4,61.33,61.35,28700.0,53.8832,53.9007,53.8393,53.8568,28700.0
2013-07-11 15:35:00,61.36,61.36,61.28,61.36,41600.0,53.8656,53.8656,53.7954,53.8656,41600.0
2013-07-11 15:40:00,61.36,61.38,61.33,61.33,50900.0,53.8656,53.8832,53.8393,53.8393,50900.0
2013-07-11 15:45:00,61.35,61.4,61.33,61.4,60800.0,53.8568,53.9007,53.8393,53.9007,60800.0
2013-07-11 15:50:00,61.4,61.41,61.37,61.4,37400.0,53.9007,53.9095,53.8744,53.9007,37400.0
2013-07-11 15:55:00,61.4,61.4,61.34,61.34,84900.0,53.9007,53.9007,53.8481,53.8481,84900.0
2013-07-12 09:30:00,61.51,61.68,61.37,61.43,65400.0,53.9973,54.1465,53.8744,53.9271,65400.0
2013-07-12 09:35:00,61.43,61.43,61.3,61.37,29300.0,53.9271,53.9271,53.8129,53.8744,29300.0
2013-07-12 09:40:00,61.36,61.38,61.08,61.13,10900.0,53.8656,53.8832,53.6198,53.6637,10900.0
2013-07-12 09:45:00,61.14,61.28,61.14,61.19,36700.0,53.6725,53.7954,53.6725,53.7164,36700.0
2013-07-12 09:50:00,61.2,61.25,60.91,60.95,61300.0,53.7252,53.7691,53.4706,53.5057,61300.0
2013-07-12 09:55:00,60.95,61.01,60.79,60.83,21200.0,53.5057,53.5584,53.3652,53.4003,21200.0
2013-07-12 10:00:00,60.86,61.09,60.86,61.04,25100.0,53.4267,53.6286,53.4267,53.5847,25100.0
2013-07-12 10:05:00,61.08,61.13,61.02,61.1,11700.0,53.6198,53.6637,53.5671,53.6374,11700.0
2013-07-12 10:10:00,61.14,61.22,61.11,61.18,14300.0,53.6725,53.7427,53.6461,53.7076,14300.0
2013-07-12 10:15:00,61.18,61.28,61.11,61.28,6800.0,53.7076,53.7954,53.6461,53.7954,6800.0
2013-07-12 10:20:00,61.28,61.28,61.23,61.23,17000.0,53.7954,53.7954,53.7515,53.7515,17000.0
2013-07-12 10:25:00,61.25,61.25,61.1,61.1,14800.0,53.7691,53.7691,53.6374,53.6374,14800.0
2013-07-12 10:30:00,61.11,61.24,61.11,61.23,13500.0,53.6461,53.7603,53.6461,53.7515,13500.0
2013-07-12 10:35:00,61.25,61.25,61.18,61.21,18500.0,53.7691,53.7691,53.7076,53.7339,18500.0
2013-07-12 10:40:00,61.21,61.27,61.19,61.26,13400.0,53.7339,53.7866,53.7164,53.7778,13400.0
2013-07-12 10:45:00,61.27,61.28,61.21,61.24,14100.0,53.7866,53.7954,53.7339,53.7603,14100.0
2013-07-12 10:50:00,61.24,61.25,61.21,61.24,12000.0,53.7603,53.7691,53.7339,53.7603,12000.0
2013-07-12 10:55:00,61.23,61.27,61.2,61.2,12900.0,53.7515,53.7866,53.7252,53.7252,12900.0
2013-07-12 11:00:00,61.2,61.22,61.18,61.2,7100.0,53.7252,53.7427,53.7076,53.7252,7100.0
2013-07-12 11:05:00,61.22,61.22,61.2,61.21,9500.0,53.7427,53.7427,53.7252,53.7339,9500.0
2013-07-12 11:10:00,61.2,61.22,61.18,61.21,11700.0,53.7252,53.7427,53.7076,53.7339,11700.0
2013-07-12 11:15:00,61.2,61.22,61.19,61.2,13800.0,53.7252,53.7427,53.7164,53.7252,13800.0
2013-07-12 11:20:00,61.21,61.21,61.18,61.2,12400.0,53.7339,53.7339,53.7076,53.7252,12400.0
2013-07-12 11:25:00,61.2,61.21,61.17,61.2,10100.0,53.7252,53.7339,53.6988,53.7252,10100.0
2013-07-12 11:30:00,61.2,61.21,61.18,61.19,14100.0,53.7252,53.7339,53.7076,53.7164,14100.0
2013-07-12 11:35:00,61.19,61.21,61.18,61.2,15500.0,53.7164,53.7339,53.7076,53.7252,15500.0
2013-07-12 11:40:00,61.2,61.21,61.18,61.19,11600.0,53.7252,53.7339,53.7076,53.7164,11600.0
2013-07-12 11:45:00,61.18,61.27,61.18,61.26,9400.0,53.7076,53.7866,53.7076,53.7778,9400.0
2013-07-12 11:50:00,61.27,61.27,61.18,61.2,6800.0,53.7866,53.7866,53.7076,53.7252,6800.0
2013-07-12 11:55:00,61.2,61.23,61.2,61.23,5900.0,53.7252,53.7515,53.7252,53.7515,5900.0
2013-07-12 12:00:00,61.23,61.23,61.2,61.2,14100.0,53.7515,53.7515,53.7252,53.7252,14100.0
2013-07-12 12:05:00,61.2,61.22,61.19,61.22,10100.0,53.7252,53.7427,53.7164,53.7427,10100.0
2013-07-12 12:10:00,61.23,61.24,61.2,61.21,14000.0,53.7515,53.7603,53.7252,53.7339,14000.0
2013-07-12 12:15:00,61.21,61.21,61.18,61.21,8700.0,53.7339,53.7339,53.7076,53.7339,8700.0
2013-07-12 12:20:00,61.2,61.21,61.17,61.2,14800.0,53.7252,53.7339,53.6988,53.7252,14800.0
2013-07-12 12:25:00,61.19,61.22,61.19,61.22,9800.0,53.7164,53.7427,53.7164,53.7427,9800.0
2013-07-12 12:30:00,61.21,61.22,61.19,61.2,8300.0,53.7339,53.7427,53.7164,53.7252,8300.0
2013-07-12 12:35:00,61.2,61.23,61.19,61.23,12800.0,53.7252,53.7515,53.7164,53.7515,12800.0
2013-07-12 12:40:00,61.25,61.25,61.23,61.24,9900.0,53.7691,53.7691,53.7515,53.7603,9900.0
2013-07-12 12:45:00,61.24,61.24,61.22,61.23,2300.0,53.7603,53.7603,53.7427,53.7515,2300.0
2013-07-12 12:50:00,61.24,61.25,61.22,61.23,14500.0,53.7603,53.7691,53.7427,53.7515,14500.0
2013-07-12 12:55:00,61.24,61.25,61.22,61.23,13500.0,53.7603,53.7691,53.7427,53.7515,13500.0
2013-07-12 13:00:00,61.24,61.25,61.18,61.2,13200.0,53.7603,53.7691,53.7076,53.7252,13200.0
2013-07-12 13:05:00,61.21,61.23,61.2,61.23,2100.0,53.7339,53.7515,53.7252,53.7515,2100.0
2013-07-12 13:10:00,61.22,61.25,61.17,61.18,11800.0,53.7427,53.7691,53.6988,53.7076,11800.0
2013-07-12 13:15:00,61.18,61.22,61.18,61.2,8000.0,53.7076,53.7427,53.7076,53.7252,8000.0
2013-07-12 13:20:00,61.21,61.22,61.19,61.2,10100.0,53.7339,53.7427,53.7164,53.7252,10100.0
2013-07-12 13:25:00,61.2,61.21,61.19,61.19,9400.0,53.7252,53.7339,53.7164,53.7164,9400.0
2013-07-12 13:30:00,61.2,61.21,61.17,61.21,11200.0,53.7252,53.7339,53.6988,53.7339,11200.0
2013-07-12 13:35:00,61.21,61.21,61.17,61.21,9500.0,53.7339,53.7339,53.6988,53.7339,9500.0
2013-07-12 13:40:00,61.21,61.21,61.19,61.2,8600.0,53.7339,53.7339,53.7164,53.7252,8600.0
2013-07-12 13:45:00,61.21,61.21,61.2,61.21,9600.0,53.7339,53.7339,53.7252,53.7339,9600.0
2013-07-12 13:50:00,61.21,61.22,61.17,61.17,20200.0,53.7339,53.7427,53.6988,53.6988,20200.0
2013-07-12 13:55:00,61.17,61.21,61.17,61.19,20600.0,53.6988,53.7339,53.6988,53.7164,20600.0
2013-07-12 14:00:00,61.21,61.21,61.18,61.19,9200.0,53.7339,53.7339,53.7076,53.7164,9200.0
2013-07-12 14:05:00,61.18,61.2,61.16,61.17,10400.0,53.7076,53.7252,53.69,53.6988,10400.0
2013-07-12 14:10:00,61.17,61.2,61.16,61.19,10500.0,53.6988,53.7252,53.69,53.7164,10500.0
2013-07-12 14:15:00,61.19,61.2,61.17,61.19,14600.0,53.7164,53.7252,53.6988,53.7164,14600.0
2013-07-12 14:20:00,61.19,61.21,61.19,61.2,11800.0,53.7164,53.7339,53.7164,53.7252,11800.0
2013-07-12 14:25:00,61.2,61.21,61.2,61.2,16200.0,53.7252,53.7339,53.7252,53.7252,16200.0
2013-07-12 14:30:00,61.2,61.2,61.16,61.19,10500.0,53.7252,53.7252,53.69,53.7164,10500.0
2013-07-12 14:35:00,61.2,61.2,61.18,61.19,19900.0,53.7252,53.7252,53.7076,53.7164,19900.0
2013-07-12 14:40:00,61.18,61.21,61.18,61.2,14100.0,53.7076,53.7339,53.7076,53.7252,14100.0
2013-07-12 14:45:00,61.2,61.2,61.19,61.2,13500.0,53.7252,53.7252,53.7164,53.7252,13500.0
2013-07-12 14:50:00,61.2,61.2,61.2,61.2,7500.0,53.7252,53.7252,53.7252,53.7252,7500.0
2013-07-12 14:55:00,61.2,61.21,61.19,61.2,20800.0,53.7252,53.7339,53.7164,53.7252,20800.0
2013-07-12 15:00:00,61.19,61.2,61.18,61.2,16400.0,53.7164,53.7252,53.7076,53.7252,16400.0
2013-07-12 15:05:00,61.2,61.21,61.18,61.2,21400.0,53.7252,53.7339,53.7076,53.7252,21400.0
2013-07-12 15:10:00,61.2,61.21,61.18,61.2,26800.0,53.7252,53.7339,53.7076,53.7252,26800.0
2013-07-12 15:15:00,61.2,61.2,61.14,61.15,29000.0,53.7252,53.7252,53.6725,53.6813,29000.0
2013-07-12 15:20:00,61.15,61.16,61.1,61.15,12300.0,53.6813,53.69,53.6374,53.6813,12300.0
2013-07-12 15:25:00,61.14,61.19,61.05,61.09,23000.0,53.6725,53.7164,53.5935,53.6286,23000.0
2013-07-12 15:30:00,61.1,61.13,61.06,61.07,17900.0,53.6374,53.6637,53.6023,53.611,17900.0
2013-07-12 15:35:00,61.06,61.06,61.03,61.04,24200.0,53.6023,53.6023,53.5759,53.5847,24200.0
2013-07-12 15:40:00,61.04,61.07,61.0,61.0,24300.0,53.5847,53.611,53.5496,53.5496,24300.0
2013-07-12 15:45:00,61.02,61.07,60.99,61.04,58600.0,53.5671,53.611,53.5408,53.5847,58600.0
2013-07-12 15:50:00,61.05,61.06,61.02,61.04,48700.0,53.5935,53.6023,53.5671,53.5847,48700.0
2013-07-12 15:55:00,61.04,61.1,61.04,61.05,91900.0,53.5847,53.6374,53.5847,53.5935,91900.0
2013-07-15 09:30:00,61.1,61.2,61.04,61.14,25200.0,53.6374,53.7252,53.5847,53.6725,25200.0
2013-07-15 09:35:00,61.12,61.16,61.04,61.11,7700.0,53.6549,53.69,53.5847,53.6461,7700.0
2013-07-15 09:40:00,61.13,61.19,61.09,61.13,16100.0,53.6637,53.7164,53.6286,53.6637,16100.0
2013-07-15 09:45:00,61.1,61.16,61.08,61.1,18300.0,53.6374,53.69,53.6198,53.6374,18300.0
2013-07-15 09:50:00,61.05,61.1,61.04,61.04,8200.0,53.5935,53.6374,53.5847,53.5847,8200.0
2013-07-15 09:55:00,61.05,61.08,61.02,61.08,8400.0,53.5935,53.6198,53.5671,53.6198,8400.0
2013-07-15 10:00:00,61.08,61.09,60.84,60.87,68700.0,53.6198,53.6286,53.4091,53.4355,68700.0
2013-07-15 10:05:00,60.88,61.0,60.87,60.91,16300.0,53.4442,53.5496,53.4355,53.4706,16300.0
2013-07-15 10:10:00,60.93,60.99,60.89,60.92,13700.0,53.4881,53.5408,53.453,53.4794,13700.0
2013-07-15 10:15:00,60.91,60.91,60.85,60.87,7700.0,53.4706,53.4706,53.4179,53.4355,7700.0
2013-07-15 10:20:00,60.88,60.95,60.68,60.69,30300.0,53.4442,53.5057,53.2687,53.2774,30300.0
2013-07-15 10:25:00,60.68,60.78,60.66,60.7,8500.0,53.2687,53.3565,53.2511,53.2862,8500.0
2013-07-15 10:30:00,60.71,60.72,60.65,60.66,5500.0,53.295,53.3038,53.2423,53.2511,5500.0
2013-07-15 10:35:00,60.65,60.7,60.63,60.7,4100.0,53.2423,53.2862,53.2248,53.2862,4100.0
2013-07-15 10:40:00,60.69,60.78,60.69,60.72,25500.0,53.2774,53.3565,53.2774,53.3038,25500.0
2013-07-15 10:45:00,60.73,60.76,60.6,60.61,29700.0,53.3126,53.3389,53.1984,53.2072,29700.0
2013-07-15 10:50:00,60.61,60.63,60.48,60.51,22500.0,53.2072,53.2248,53.0931,53.1194,22500.0
2013-07-15 10:55:00,60.49,60.58,60.45,60.46,38500.0,53.1019,53.1809,53.0668,53.0755,38500.0
2013-07-15 11:00:00,60.47,60.56,60.45,60.56,3900.0,53.0843,53.1633,53.0668,53.1633,3900.0
2013-07-15 11:05:00,60.56,60.57,60.47,60.47,16600.0,53.1633,53.1721,53.0843,53.0843,16600.0
2013-07-15 11:10:00,60.49,60.53,60.49,60.5,16200.0,53.1019,53.137,53.1019,53.1107,16200.0
2013-07-15 11:15:00,60.5,60.51,60.39,60.42,16100.0,53.1107,53.1194,53.0141,53.0404,16100.0
2013-07-15 11:20:00,60.4,60.46,60.4,60.42,8800.0,53.0229,53.0755,53.0229,53.0404,8800.0
2013-07-15 11:25:00,60.42,60.54,60.42,60.52,13900.0,53.0404,53.1458,53.0404,53.1282,13900.0
2013-07-15 11:30:00,60.51,60.64,60.51,60.64,7700.0,53.1194,53.2336,53.1194,53.2336,7700.0
2013-07-15 11:35:00,60.64,60.64,60.57,60.6,10300.0,53.2336,53.2336,53.1721,53.1984,10300.0
2013-07-15 11:40:00,60.59,60.61,60.57,60.58,8100.0,53.1897,53.2072,53.1721,53.1809,8100.0
2013-07-15 11:45:00,60.58,60.6,60.54,60.57,11900.0,53.1809,53.1984,53.1458,53.1721,11900.0
2013-07-15 11:50:00,60.56,60.58,60.55,60.55,9100.0,53.1633,53.1809,53.1545,53.1545,9100.0
2013-07-15 11:55:00,60.54,60.57,60.54,60.57,8900.0,53.1458,53.1721,53.1458,53.1721,8900.0
2013-07-15 12:00:00,60.57,60.61,60.56,60.61,8700.0,53.1721,53.2072,53.1633,53.2072,8700.0
2013-07-15 12:05:00,60.61,60.68,60.57,60.65,17800.0,53.2072,53.2687,53.1721,53.2423,17800.0
2013-07-15 12:10:00,60.68,60.77,60.66,60.76,9300.0,53.2687,53.3477,53.2511,53.3389,9300.0
2013-07-15 12:15:00,60.77,60.81,60.76,60.78,12500.0,53.3477,53.3828,53.3389,53.3565,12500.0
2013-07-15 12:20:00,60.77,60.78,60.66,60.7,13300.0,53.3477,53.3565,53.2511,53.2862,13300.0
2013-07-15 12:25:00,60.7,60.76,60.69,60.75,10300.0,53.2862,53.3389,53.2774,53.3301,10300.0
2013-07-15 12:30:00,60.76,60.76,60.59,60.61,37500.0,53.3389,53.3389,53.1897,53.2072,37500.0
2013-07-15 12:35:00,60.62,60.63,60.53,60.55,10500.0,53.216,53.2248,53.137,53.1545,10500.0
2013-07-15 12:40:00,60.55,60.65,60.54,60.61,49800.0,53.1545,53.2423,53.1458,53.2072,49800.0
2013-07-15 12:45:00,60.64,60.65,60.55,60.58,29400.0,53.2336,53.2423,53.1545,53.1809,29400.0
2013-07-15 12:50:00,60.6,60.6,60.55,60.57,7000.0,53.1984,53.1984,53.1545,53.1721,7000.0
2013-07-15 12:55:00,60.57,60.6,60.57,60.6,9000.0,53.1721,53.1984,53.1721,53.1984,9000.0
2013-07-15 13:00:00,60.58,60.6,60.58,60.6,8200.0,53.1809,53.1984,53.1809,53.1984,8200.0
2013-07-15 13:05:00,60.6,60.65,60.59,60.65,12300.0,53.1984,53.2423,53.1897,53.2423,12300.0
2013-07-15 13:10:00,60.65,60.67,60.62,60.67,7300.0,53.2423,53.2599,53.216,53.2599,7300.0
2013-07-15 13:15:00,60.67,60.88,60.67,60.88,14500.0,53.2599,53.4442,53.2599,53.4442,14500.0
2013-07-15 13:20:00,60.88,60.9,60.73,60.79,41300.0,53.4442,53.4618,53.3126,53.3652,41300.0
2013-07-15 13:25:00,60.79,60.8,60.77,60.79,25800.0,53.3652,53.374,53.3477,53.3652,25800.0
2013-07-15 13:30:00,60.8,60.89,60.79,60.85,16700.0,53.374,53.453,53.3652,53.4179,16700.0
2013-07-15 13:35:00,60.85,60.89,60.82,60.83,11800.0,53.4179,53.453,53.3916,53.4003,11800.0
2013-07-15 13:40:00,60.84,60.88,60.81,60.81,19800.0,53.4091,53.4442,53.3828,53.3828,19800.0
2013-07-15 13:45:00,60.81,60.81,60.78,60.81,4800.0,53.3828,53.3828,53.3565,53.3828,4800.0
2013-07-15 13:50:00,60.82,60.86,60.82,60.85,9900.0,53.3916,53.4267,53.3916,53.4179,9900.0
2013-07-15 13:55:00,60.85,60.86,60.84,60.84,4100.0,53.4179,53.4267,53.4091,53.4091,4100.0
2013-07-15 14:00:00,60.84,60.91,60.84,60.91,14400.0,53.4091,53.4706,53.4091,53.4706,14400.0
2013-07-15 14:05:00,60.92,60.92,60.85,60.85,14500.0,53.4794,53.4794,53.4179,53.4179,14500.0
2013-07-15 14:10:00,60.86,60.88,60.84,60.85,12500.0,53.4267,53.4442,53.4091,53.4179,12500.0
2013-07-15 14:15:00,60.86,60.88,60.84,60.86,20900.0,53.4267,53.4442,53.4091,53.4267,20900.0
2013-07-15 14:20:00,60.85,60.87,60.84,60.85,7500.0,53.4179,53.4355,53.4091,53.4179,7500.0
2013-07-15 14:25:00,60.85,60.87,60.8,60.8,9600.0,53.4179,53.4355,53.374,53.374,9600.0
2013-07-15 14:30:00,60.78,60.81,60.78,60.8,9400.0,53.3565,53.3828,53.3565,53.374,9400.0
2013-07-15 14:35:00,60.79,60.81,60.79,60.8,9600.0,53.3652,53.3828,53.3652,53.374,9600.0
2013-07-15 14:40:00,60.8,60.81,60.78,60.8,9600.0,53.374,53.3828,53.3565,53.374,9600.0
2013-07-15 14:45:00,60.8,60.83,60.79,60.79,9800.0,53.374,53.4003,53.3652,53.3652,9800.0
2013-07-15 14:50:00,60.8,60.81,60.78,60.8,9200.0,53.374,53.3828,53.3565,53.374,9200.0
2013-07-15 14:55:00,60.8,60.81,60.8,60.8,11300.0,53.374,53.3828,53.374,53.374,11300.0
2013-07-15 15:00:00,60.8,60.86,60.79,60.8,26000.0,53.374,53.4267,53.3652,53.374,26000.0
2013-07-15 15:05:00,60.8,60.84,60.8,60.82,13500.0,53.374,53.4091,53.374,53.3916,13500.0
2013-07-15 15:10:00,60.84,60.84,60.79,60.79,14600.0,53.4091,53.4091,53.3652,53.3652,14600.0
2013-07-15 15:15:00,60.8,60.81,60.79,60.8,19400.0,53.374,53.3828,53.3652,53.374,19400.0
2013-07-15 15:20:00,60.8,60.86,60.78,60.85,14100.0,53.374,53.4267,53.3565,53.4179,14100.0
2013-07-15 15:25:00,60.84,60.85,60.83,60.83,12000.0,53.4091,53.4179,53.4003,53.4003,12000.0
2013-07-15 15:30:00,60.83,60.86,60.83,60.85,20300.0,53.4003,53.4267,53.4003,53.4179,20300.0
2013-07-15 15:35:00,60.85,60.89,60.83,60.85,19500.0,53.4179,53.453,53.4003,53.4179,19500.0
2013-07-15 15:40:00,60.85,60.85,60.79,60.8,24400.0,53.4179,53.4179,53.3652,53.374,24400.0
2013-07-15 15:45:00,60.81,60.85,60.8,60.81,26100.0,53.3828,53.4179,53.374,53.3828,26100.0
2013-07-15 15:50:00,60.81,60.86,60.8,60.81,41000.0,53.3828,53.4267,53.374,53.3828,41000.0
2013-07-15 15:55:00,60.81,60.84,60.78,60.81,155400.0,53.3828,53.4091,53.3565,53.3828,155400.0
2013-07-16 09:30:00,60.8,61.04,60.7,60.98,35300.0,53.374,53.5847,53.2862,53.532,35300.0
2013-07-16 09:35:00,60.99,61.0,60.7,60.77,26100.0,53.5408,53.5496,53.2862,53.3477,26100.0
2013-07-16 09:40:00,60.79,60.84,60.69,60.73,19000.0,53.3652,53.4091,53.2774,53.3126,19000.0
2013-07-16 09:45:00,60.71,60.71,60.5,60.54,7600.0,53.295,53.295,53.1107,53.1458,7600.0
2013-07-16 09:50:00,60.51,60.67,60.51,60.53,10000.0,53.1194,53.2599,53.1194,53.137,10000.0
2013-07-16 09:55:00,60.5,60.71,60.5,60.5,7300.0,53.1107,53.295,53.1107,53.1107,7300.0
2013-07-16 10:00:00,60.5,60.62,60.44,60.62,8400.0,53.1107,53.216,53.058,53.216,8400.0
2013-07-16 10:05:00,60.57,60.62,60.52,60.6,8200.0,53.1721,53.216,53.1282,53.1984,8200.0
2013-07-16 10:10:00,60.6,60.7,60.56,60.66,10400.0,53.1984,53.2862,53.1633,53.2511,10400.0
2013-07-16 10:15:00,60.66,60.68,60.52,60.61,8900.0,53.2511,53.2687,53.1282,53.2072,8900.0
2013-07-16 10:20:00,60.6,60.6,60.48,60.54,20700.0,53.1984,53.1984,53.0931,53.1458,20700.0
2013-07-16 10:25:00,60.55,60.55,60.35,60.35,7400.0,53.1545,53.1545,52.979,52.979,7400.0
2013-07-16 10:30:00,60.35,60.35,60.15,60.15,14800.0,52.979,52.979,52.8034,52.8034,14800.0
2013-07-16 10:35:00,60.16,60.45,60.12,60.39,15900.0,52.8122,53.0668,52.7771,53.0141,15900.0
2013-07-16 10:40:00,60.41,60.45,60.3,60.3,10400.0,53.0316,53.0668,52.9351,52.9351,10400.0
2013-07-16 10:45:00,60.33,60.39,60.33,60.35,9800.0,52.9614,53.0141,52.9614,52.979,9800.0
2013-07-16 10:50:00,60.35,60.36,60.32,60.32,2200.0,52.979,52.9878,52.9526,52.9526,2200.0
2013-07-16 10:55:00,60.3,60.35,60.18,60.21,14200.0,52.9351,52.979,52.8297,52.8561,14200.0
2013-07-16 11:00:00,60.22,60.25,60.2,60.22,9800.0,52.8649,52.8912,52.8473,52.8649,9800.0
2013-07-16 11:05:00,60.24,60.25,60.18,60.21,9100.0,52.8824,52.8912,52.8297,52.8561,9100.0
2013-07-16 11:10:00,60.23,60.25,60.15,60.15,5500.0,52.8736,52.8912,52.8034,52.8034,5500.0
2013-07-16 11:15:00,60.15,60.17,60.11,60.12,8700.0,52.8034,52.821,52.7683,52.7771,8700.0
2013-07-16 11:20:00,60.13,60.19,60.13,60.18,8100.0,52.7858,52.8385,52.7858,52.8297,8100.0
2013-07-16 11:25:00,60.16,60.2,60.13,60.13,16700.0,52.8122,52.8473,52.7858,52.7858,16700.0
2013-07-16 11:30:00,60.13,60.13,60.08,60.08,7200.0,52.7858,52.7858,52.742,52.742,7200.0
2013-07-16 11:35:00,60.08,60.16,60.08,60.14,7100.0,52.742,52.8122,52.742,52.7946,7100.0
2013-07-16 11:40:00,60.14,60.14,60.1,60.11,6300.0,52.7946,52.7946,52.7595,52.7683,6300.0
2013-07-16 11:45:00,60.11,60.13,59.97,59.97,33500.0,52.7683,52.7858,52.6454,52.6454,33500.0
2013-07-16 11:50:00,59.97,59.98,59.87,59.89,21700.0,52.6454,52.6542,52.5576,52.5752,21700.0
2013-07-16 11:55:00,59.9,59.96,59.88,59.94,3300.0,52.5839,52.6366,52.5664,52.6191,3300.0
2013-07-16 12:00:00,59.94,59.97,59.87,59.95,10100.0,52.6191,52.6454,52.5576,52.6278,10100.0
2013-07-16 12:05:00,59.97,60.07,59.95,60.05,8100.0,52.6454,52.7332,52.6278,52.7156,8100.0
2013-07-16 12:10:00,60.09,60.12,60.06,60.06,5000.0,52.7507,52.7771,52.7244,52.7244,5000.0
2013-07-16 12:15:00,60.06,60.15,60.02,60.13,9200.0,52.7244,52.8034,52.6893,52.7858,9200.0
2013-07-16 12:20:00,60.16,60.17,60.12,60.15,8300.0,52.8122,52.821,52.7771,52.8034,8300.0
2013-07-16 12:25:00,60.14,60.17,60.09,60.1,15500.0,52.7946,52.821,52.7507,52.7595,15500.0
2013-07-16 12:30:00,60.1,60.14,60.04,60.14,5000.0,52.7595,52.7946,52.7068,52.7946,5000.0
2013-07-16 12:35:00,60.13,60.18,60.13,60.16,7100.0,52.7858,52.8297,52.7858,52.8122,7100.0
2013-07-16 12:40:00,60.14,60.14,60.07,60.07,8200.0,52.7946,52.7946,52.7332,52.7332,8200.0
2013-07-16 12:45:00,60.07,60.12,60.06,60.1,9300.0,52.7332,52.7771,52.7244,52.7595,9300.0
2013-07-16 12:50:00,60.1,60.31,60.1,60.29,25300.0,52.7595,52.9439,52.7595,52.9263,25300.0
2013-07-16 12:55:00,60.28,60.28,60.16,60.24,10900.0,52.9175,52.9175,52.8122,52.8824,10900.0
2013-07-16 13:00:00,60.25,60.27,60.2,60.26,4900.0,52.8912,52.9087,52.8473,52.9,4900.0
2013-07-16 13:05:00,60.25,60.33,60.25,60.32,11100.0,52.8912,52.9614,52.8912,52.9526,11100.0
2013-07-16 13:10:00,60.3,60.31,60.17,60.2,4100.0,52.9351,52.9439,52.821,52.8473,4100.0
2013-07-16 13:15:00,60.22,60.23,60.18,60.23,4300.0,52.8649,52.8736,52.8297,52.8736,4300.0
2013-07-16 13:20:00,60.22,60.24,60.19,60.22,4800.0,52.8649,52.8824,52.8385,52.8649,4800.0
2013-07-16 13:25:00,60.22,60.22,60.13,60.13,4300.0,52.8649,52.8649,52.7858,52.7858,4300.0
2013-07-16 13:30:00,60.14,60.2,60.1,60.2,7700.0,52.7946,52.8473,52.7595,52.8473,7700.0
2013-07-16 13:35:00,60.19,60.2,60.12,60.18,8900.0,52.8385,52.8473,52.7771,52.8297,8900.0
2013-07-16 13:40:00,60.18,60.2,60.14,60.15,17200.0,52.8297,52.8473,52.7946,52.8034,17200.0
2013-07-16 13:45:00,60.14,60.16,60.12,60.13,7800.0,52.7946,52.8122,52.7771,52.7858,7800.0
2013-07-16 13:50:00,60.12,60.18,60.11,60.16,4400.0,52.7771,52.8297,52.7683,52.8122,4400.0
2013-07-16 13:55:00,60.16,60.21,60.14,60.19,6100.0,52.8122,52.8561,52.7946,52.8385,6100.0
2013-07-16 14:00:00,60.24,60.33,60.23,60.31,8500.0,52.8824,52.9614,52.8736,52.9439,8500.0
2013-07-16 14:05:00,60.33,60.37,60.28,60.31,10400.0,52.9614,52.9965,52.9175,52.9439,10400.0
2013-07-16 14:10:00,60.32,60.38,60.3,60.37,11800.0,52.9526,53.0053,52.9351,52.9965,11800.0
2013-07-16 14:15:00,60.37,60.4,60.29,60.29,19000.0,52.9965,53.0229,52.9263,52.9263,19000.0
2013-07-16 14:20:00,60.31,60.32,60.24,60.24,14200.0,52.9439,52.9526,52.8824,52.8824,14200.0
2013-07-16 14:25:00,60.26,60.29,60.21,60.22,17600.0,52.9,52.9263,52.8561,52.8649,17600.0
2013-07-16 14:30:00,60.23,60.23,60.14,60.17,16200.0,52.8736,52.8736,52.7946,52.821,16200.0
2013-07-16 14:35:00,60.18,60.21,60.15,60.15,19200.0,52.8297,52.8561,52.8034,52.8034,19200.0
2013-07-16 14:40:00,60.15,60.18,60.14,60.18,4900.0,52.8034,52.8297,52.7946,52.8297,4900.0
2013-07-16 14:45:00,60.18,60.33,60.17,60.31,8300.0,52.8297,52.9614,52.821,52.9439,8300.0
2013-07-16 14:50:00,60.32,60.35,60.31,60.33,9700.0,52.9526,52.979,52.9439,52.9614,9700.0
2013-07-16 14:55:00,60.32,60.37,60.28,60.31,9100.0,52.9526,52.9965,52.9175,52.9439,9100.0
2013-07-16 15:00:00,60.32,60.32,60.24,60.25,8900.0,52.9526,52.9526,52.8824,52.8912,8900.0
2013-07-16 15:05:00,60.25,60.27,60.23,60.25,8600.0,52.8912,52.9087,52.8736,52.8912,8600.0
2013-07-16 15:10:00,60.25,60.25,60.18,60.19,9400.0,52.8912,52.8912,52.8297,52.8385,9400.0
2013-07-16 15:15:00,60.19,60.2,60.15,60.17,15000.0,52.8385,52.8473,52.8034,52.821,15000.0
2013-07-16 15:20:00,60.16,60.27,60.15,60.27,15700.0,52.8122,52.9087,52.8034,52.9087,15700.0
2013-07-16 15:25:00,60.25,60.26,60.2,60.23,11400.0,52.8912,52.9,52.8473,52.8736,11400.0
2013-07-16 15:30:00,60.23,60.25,60.14,60.14,12600.0,52.8736,52.8912,52.7946,52.7946,12600.0
2013-07-16 15:35:00,60.14,60.24,60.14,60.2,16700.0,52.7946,52.8824,52.7946,52.8473,16700.0
2013-07-16 15:40:00,60.2,60.24,60.19,60.22,14500.0,52.8473,52.8824,52.8385,52.8649,14500.0
2013-07-16 15:45:00,60.23,60.3,60.22,60.27,13600.0,52.8736,52.9351,52.8649,52.9087,13600.0
2013-07-16 15:50:00,60.26,60.37,60.26,60.35,77200.0,52.9,52.9965,52.9,52.979,77200.0
2013-07-16 15:55:00,60.35,60.36,60.3,60.32,75100.0,52.979,52.9878,52.9351,52.9526,75100.0
2013-07-17 09:30:00,60.72,61.0,60.72,60.98,17200.0,53.3038,53.5496,53.3038,53.532,17200.0
2013-07-17 09:35:00,60.98,60.99,60.59,60.63,8000.0,53.532,53.5408,53.1897,53.2248,8000.0
2013-07-17 09:40:00,60.66,60.84,60.66,60.72,11500.0,53.2511,53.4091,53.2511,53.3038,11500.0
2013-07-17 09:45:00,60.68,60.71,60.38,60.43,6800.0,53.2687,53.295,53.0053,53.0492,6800.0
2013-07-17 09:50:00,60.28,60.54,60.23,60.54,6900.0,52.9175,53.1458,52.8736,53.1458,6900.0
2013-07-17 09:55:00,60.53,60.69,60.53,60.63,6800.0,53.137,53.2774,53.137,53.2248,6800.0
2013-07-17 10:00:00,60.62,60.73,60.62,60.7,6400.0,53.216,53.3126,53.216,53.2862,6400.0
2013-07-17 10:05:00,60.71,60.72,60.68,60.7,5600.0,53.295,53.3038,53.2687,53.2862,5600.0
2013-07-17 10:10:00,60.68,60.72,60.64,60.71,9600.0,53.2687,53.3038,53.2336,53.295,9600.0
2013-07-17 10:15:00,60.71,60.75,60.63,60.74,5700.0,53.295,53.3301,53.2248,53.3213,5700.0
2013-07-17 10:20:00,60.75,60.76,60.68,60.76,4200.0,53.3301,53.3389,53.2687,53.3389,4200.0
2013-07-17 10:25:00,60.76,60.8,60.74,60.79,11200.0,53.3389,53.374,53.3213,53.3652,11200.0
2013-07-17 10:30:00,60.8,60.87,60.74,60.87,11500.0,53.374,53.4355,53.3213,53.4355,11500.0
2013-07-17 10:35:00,60.86,61.13,60.81,61.09,41700.0,53.4267,53.6637,53.3828,53.6286,41700.0
2013-07-17 10:40:00,61.09,61.09,60.98,61.06,25500.0,53.6286,53.6286,53.532,53.6023,25500.0
2013-07-17 10:45:00,61.05,61.08,60.94,61.03,17000.0,53.5935,53.6198,53.4969,53.5759,17000.0
2013-07-17 10:50:00,61.03,61.17,61.01,61.14,11500.0,53.5759,53.6988,53.5584,53.6725,11500.0
2013-07-17 10:55:00,61.13,61.21,61.12,61.16,29500.0,53.6637,53.7339,53.6549,53.69,29500.0
2013-07-17 11:00:00,61.17,61.23,61.15,61.15,8900.0,53.6988,53.7515,53.6813,53.6813,8900.0
2013-07-17 11:05:00,61.15,61.22,61.15,61.22,8200.0,53.6813,53.7427,53.6813,53.7427,8200.0
2013-07-17 11:10:00,61.2,61.26,61.15,61.22,15100.0,53.7252,53.7778,53.6813,53.7427,15100.0
2013-07-17 11:15:00,61.23,61.25,61.18,61.18,9300.0,53.7515,53.7691,53.7076,53.7076,9300.0
2013-07-17 11:20:00,61.17,61.21,61.16,61.19,30900.0,53.6988,53.7339,53.69,53.7164,30900.0
2013-07-17 11:25:00,61.19,61.19,61.02,61.19,68900.0,53.7164,53.7164,53.5671,53.7164,68900.0
2013-07-17 11:30:00,61.2,61.3,61.08,61.3,37000.0,53.7252,53.8129,53.6198,53.8129,37000.0
2013-07-17 11:35:00,61.29,61.38,61.28,61.32,41400.0,53.8042,53.8832,53.7954,53.8305,41400.0
2013-07-17 11:40:00,61.31,61.36,61.3,61.33,7500.0,53.8217,53.8656,53.8129,53.8393,7500.0
2013-07-17 11:45:00,61.33,61.35,61.28,61.31,7000.0,53.8393,53.8568,53.7954,53.8217,7000.0
2013-07-17 11:50:00,61.32,61.32,61.26,61.3,9100.0,53.8305,53.8305,53.7778,53.8129,9100.0
2013-07-17 11:55:00,61.28,61.32,61.26,61.26,6400.0,53.7954,53.8305,53.7778,53.7778,6400.0
2013-07-17 12:00:00,61.26,61.28,61.19,61.24,10200.0,53.7778,53.7954,53.7164,53.7603,10200.0
2013-07-17 12:05:00,61.24,61.28,61.22,61.28,4000.0,53.7603,53.7954,53.7427,53.7954,4000.0
2013-07-17 12:10:00,61.29,61.48,61.28,61.47,12500.0,53.8042,53.971,53.7954,53.9622,12500.0
2013-07-17 12:15:00,61.46,61.49,61.3,61.3,9700.0,53.9534,53.9797,53.8129,53.8129,9700.0
2013-07-17 12:20:00,61.27,61.39,61.25,61.36,5500.0,53.7866,53.892,53.7691,53.8656,5500.0
2013-07-17 12:25:00,61.35,61.38,61.3,61.3,4200.0,53.8568,53.8832,53.8129,53.8129,4200.0
2013-07-17 12:30:00,61.3,61.33,61.22,61.26,7400.0,53.8129,53.8393,53.7427,53.7778,7400.0
2013-07-17 12:35:00,61.23,61.26,61.22,61.23,2600.0,53.7515,53.7778,53.7427,53.7515,2600.0
2013-07-17 12:40:00,61.23,61.39,61.22,61.25,30500.0,53.7515,53.892,53.7427,53.7691,30500.0
2013-07-17 12:45:00,61.23,61.42,61.21,61.36,35900.0,53.7515,53.9183,53.7339,53.8656,35900.0
2013-07-17 12:50:00,61.36,61.4,61.35,61.4,3400.0,53.8656,53.9007,53.8568,53.9007,3400.0
2013-07-17 12:55:00,61.39,61.4,61.36,61.4,5300.0,53.892,53.9007,53.8656,53.9007,5300.0
2013-07-17 13:00:00,61.39,61.4,61.35,61.36,8200.0,53.892,53.9007,53.8568,53.8656,8200.0
2013-07-17 13:05:00,61.36,61.38,61.32,61.36,9600.0,53.8656,53.8832,53.8305,53.8656,9600.0
2013-07-17 13:10:00,61.37,61.45,61.37,61.45,5400.0,53.8744,53.9446,53.8744,53.9446,5400.0
2013-07-17 13:15:00,61.46,61.51,61.34,61.4,11400.0,53.9534,53.9973,53.8481,53.9007,11400.0
2013-07-17 13:20:00,61.4,61.45,61.35,61.37,4700.0,53.9007,53.9446,53.8568,53.8744,4700.0
2013-07-17 13:25:00,61.36,61.42,61.26,61.31,26900.0,53.8656,53.9183,53.7778,53.8217,26900.0
2013-07-17 13:30:00,61.32,61.35,61.28,61.3,21200.0,53.8305,53.8568,53.7954,53.8129,21200.0
2013-07-17 13:35:00,61.28,61.3,61.27,61.3,2400.0,53.7954,53.8129,53.7866,53.8129,2400.0
2013-07-17 13:40:00,61.28,61.29,61.19,61.19,8500.0,53.7954,53.8042,53.7164,53.7164,8500.0
2013-07-17 13:45:00,61.2,61.25,61.16,61.16,10700.0,53.7252,53.7691,53.69,53.69,10700.0
2013-07-17 13:50:00,61.16,61.16,61.09,61.09,6000.0,53.69,53.69,53.6286,53.6286,6000.0
2013-07-17 13:55:00,61.1,61.22,61.1,61.22,4700.0,53.6374,53.7427,53.6374,53.7427,4700.0
2013-07-17 14:00:00,61.22,61.25,61.14,61.17,12600.0,53.7427,53.7691,53.6725,53.6988,12600.0
2013-07-17 14:05:00,61.16,61.23,61.15,61.23,4900.0,53.69,53.7515,53.6813,53.7515,4900.0
2013-07-17 14:10:00,61.23,61.24,61.12,61.13,13700.0,53.7515,53.7603,53.6549,53.6637,13700.0
2013-07-17 14:15:00,61.13,61.13,61.08,61.08,6200.0,53.6637,53.6637,53.6198,53.6198,6200.0
2013-07-17 14:20:00,61.1,61.1,61.08,61.1,6300.0,53.6374,53.6374,53.6198,53.6374,6300.0
2013-07-17 14:25:00,61.1,61.11,61.08,61.09,17700.0,53.6374,53.6461,53.6198,53.6286,17700.0
2013-07-17 14:30:00,61.09,61.21,61.09,61.19,12300.0,53.6286,53.7339,53.6286,53.7164,12300.0
2013-07-17 14:35:00,61.2,61.25,61.18,61.21,8200.0,53.7252,53.7691,53.7076,53.7339,8200.0
2013-07-17 14:40:00,61.17,61.19,61.03,61.04,13500.0,53.6988,53.7164,53.5759,53.5847,13500.0
2013-07-17 14:45:00,61.03,61.13,61.02,61.13,7300.0,53.5759,53.6637,53.5671,53.6637,7300.0
2013-07-17 14:50:00,61.13,61.16,61.08,61.11,10900.0,53.6637,53.69,53.6198,53.6461,10900.0
2013-07-17 14:55:00,61.13,61.13,61.0,61.02,15700.0,53.6637,53.6637,53.5496,53.5671,15700.0
2013-07-17 15:00:00,61.01,61.01,60.92,60.94,20900.0,53.5584,53.5584,53.4794,53.4969,20900.0
2013-07-17 15:05:00,60.94,60.98,60.92,60.98,10500.0,53.4969,53.532,53.4794,53.532,10500.0
2013-07-17 15:10:00,60.98,61.01,60.97,61.0,11000.0,53.532,53.5584,53.5232,53.5496,11000.0
2013-07-17 15:15:00,60.99,61.0,60.87,60.87,13300.0,53.5408,53.5496,53.4355,53.4355,13300.0
2013-07-17 15:20:00,60.88,60.88,60.72,60.72,18900.0,53.4442,53.4442,53.3038,53.3038,18900.0
2013-07-17 15:25:00,60.74,60.74,60.61,60.64,33300.0,53.3213,53.3213,53.2072,53.2336,33300.0
2013-07-17 15:30:00,60.64,60.77,60.6,60.73,20000.0,53.2336,53.3477,53.1984,53.3126,20000.0
2013-07-17 15:35:00,60.72,60.85,60.72,60.81,19100.0,53.3038,53.4179,53.3038,53.3828,19100.0
2013-07-17 15:40:00,60.82,60.9,60.69,60.7,70200.0,53.3916,53.4618,53.2774,53.2862,70200.0
2013-07-17 15:45:00,60.71,60.76,60.63,60.67,67600.0,53.295,53.3389,53.2248,53.2599,67600.0
2013-07-17 15:50:00,60.67,60.73,60.67,60.71,42800.0,53.2599,53.3126,53.2599,53.295,42800.0
2013-07-17 15:55:00,60.7,60.7,60.61,60.64,128900.0,53.2862,53.2862,53.2072,53.2336,128900.0
2013-07-18 09:30:00,60.97,61.27,60.81,61.23,90200.0,53.5232,53.7866,53.3828,53.7515,90200.0
2013-07-18 09:35:00,61.33,61.61,61.29,61.58,8600.0,53.8393,54.0851,53.8042,54.0587,8600.0
2013-07-18 09:40:00,61.63,61.78,61.51,61.65,19300.0,54.1026,54.2343,53.9973,54.1202,19300.0
2013-07-18 09:45:00,61.61,61.67,61.55,61.62,20000.0,54.0851,54.1378,54.0324,54.0939,20000.0
2013-07-18 09:50:00,61.64,61.69,61.52,61.63,19100.0,54.1114,54.1553,54.0061,54.1026,19100.0
2013-07-18 09:55:00,61.65,61.73,61.59,61.59,11500.0,54.1202,54.1904,54.0675,54.0675,11500.0
2013-07-18 10:00:00,61.61,61.75,61.55,61.64,16300.0,54.0851,54.208,54.0324,54.1114,16300.0
2013-07-18 10:05:00,61.61,61.68,61.58,61.68,16500.0,54.0851,54.1465,54.0587,54.1465,16500.0
2013-07-18 10:10:00,61.71,61.71,61.57,61.57,6400.0,54.1729,54.1729,54.05,54.05,6400.0
2013-07-18 10:15:00,61.57,61.67,61.57,61.6,16300.0,54.05,54.1378,54.05,54.0763,16300.0
2013-07-18 10:20:00,61.6,61.61,61.51,61.51,10500.0,54.0763,54.0851,53.9973,53.9973,10500.0
2013-07-18 10:25:00,61.5,61.73,61.5,61.69,13100.0,53.9885,54.1904,53.9885,54.1553,13100.0
2013-07-18 10:30:00,61.66,61.66,61.52,61.52,4600.0,54.129,54.129,54.0061,54.0061,4600.0
2013-07-18 10:35:00,61.54,61.55,61.49,61.53,14600.0,54.0236,54.0324,53.9797,54.0149,14600.0
2013-07-18 10:40:00,61.52,61.59,61.52,61.55,22500.0,54.0061,54.0675,54.0061,54.0324,22500.0
2013-07-18 10:45:00,61.56,61.58,61.51,61.55,9100.0,54.0412,54.0587,53.9973,54.0324,9100.0
2013-07-18 10:50:00,61.55,61.6,61.52,61.57,5300.0,54.0324,54.0763,54.0061,54.05,5300.0
2013-07-18 10:55:00,61.59,61.69,61.58,61.69,10500.0,54.0675,54.1553,54.0587,54.1553,10500.0
2013-07-18 11:00:00,61.68,61.73,61.68,61.72,7800.0,54.1465,54.1904,54.1465,54.1816,7800.0
2013-07-18 11:05:00,61.75,61.84,61.72,61.82,12300.0,54.208,54.287,54.1816,54.2694,12300.0
2013-07-18 11:10:00,61.8,61.83,61.79,61.81,6500.0,54.2519,54.2782,54.2431,54.2607,6500.0
2013-07-18 11:15:00,61.79,61.8,61.68,61.68,3900.0,54.2431,54.2519,54.1465,54.1465,3900.0
2013-07-18 11:20:00,61.68,61.72,61.63,61.72,41100.0,54.1465,54.1816,54.1026,54.1816,41100.0
2013-07-18 11:25:00,61.74,61.77,61.7,61.75,14300.0,54.1992,54.2255,54.1641,54.208,14300.0
2013-07-18 11:30:00,61.78,61.83,61.75,61.82,8800.0,54.2343,54.2782,54.208,54.2694,8800.0
2013-07-18 11:35:00,61.83,61.87,61.82,61.82,8600.0,54.2782,54.3133,54.2694,54.2694,8600.0
2013-07-18 11:40:00,61.8,61.83,61.77,61.79,5300.0,54.2519,54.2782,54.2255,54.2431,5300.0
2013-07-18 11:45:00,61.77,61.81,61.77,61.79,9700.0,54.2255,54.2607,54.2255,54.2431,9700.0
2013-07-18 11:50:00,61.78,61.8,61.72,61.74,11000.0,54.2343,54.2519,54.1816,54.1992,11000.0
2013-07-18 11:55:00,61.74,61.78,61.73,61.73,5900.0,54.1992,54.2343,54.1904,54.1904,5900.0
2013-07-18 12:00:00,61.72,61.72,61.61,61.65,4800.0,54.1816,54.1816,54.0851,54.1202,4800.0
2013-07-18 12:05:00,61.64,61.76,61.64,61.68,6200.0,54.1114,54.2168,54.1114,54.1465,6200.0
2013-07-18 12:10:00,61.65,61.68,61.55,61.55,7000.0,54.1202,54.1465,54.0324,54.0324,7000.0
2013-07-18 12:15:00,61.53,61.53,61.43,61.43,9200.0,54.0149,54.0149,53.9271,53.9271,9200.0
2013-07-18 12:20:00,61.41,61.47,61.41,61.41,9400.0,53.9095,53.9622,53.9095,53.9095,9400.0
2013-07-18 12:25:00,61.42,61.44,61.37,61.41,7200.0,53.9183,53.9358,53.8744,53.9095,7200.0
2013-07-18 12:30:00,61.43,61.47,61.4,61.44,12200.0,53.9271,53.9622,53.9007,53.9358,12200.0
2013-07-18 12:35:00,61.43,61.44,61.26,61.31,7500.0,53.9271,53.9358,53.7778,53.8217,7500.0
2013-07-18 12:40:00,61.31,61.32,61.22,61.27,7300.0,53.8217,53.8305,53.7427,53.7866,7300.0
2013-07-18 12:45:00,61.28,61.35,61.25,61.35,13700.0,53.7954,53.8568,53.7691,53.8568,13700.0
2013-07-18 12:50:00,61.35,61.4,61.31,61.39,4200.0,53.8568,53.9007,53.8217,53.892,4200.0
2013-07-18 12:55:00,61.39,61.4,61.36,61.4,6000.0,53.892,53.9007,53.8656,53.9007,6000.0
2013-07-18 13:00:00,61.4,61.44,61.37,61.42,6500.0,53.9007,53.9358,53.8744,53.9183,6500.0
2013-07-18 13:05:00,61.42,61.44,61.37,61.39,3700.0,53.9183,53.9358,53.8744,53.892,3700.0
2013-07-18 13:10:00,61.39,61.46,61.39,61.46,4700.0,53.892,53.9534,53.892,53.9534,4700.0
2013-07-18 13:15:00,61.46,61.47,61.4,61.42,15000.0,53.9534,53.9622,53.9007,53.9183,15000.0
2013-07-18 13:20:00,61.41,61.46,61.4,61.43,11800.0,53.9095,53.9534,53.9007,53.9271,11800.0
2013-07-18 13:25:00,61.42,61.46,61.41,61.46,3700.0,53.9183,53.9534,53.9095,53.9534,3700.0
2013-07-18 13:30:00,61.44,61.45,61.41,61.43,2900.0,53.9358,53.9446,53.9095,53.9271,2900.0
2013-07-18 13:35:00,61.43,61.49,61.43,61.48,10900.0,53.9271,53.9797,53.9271,53.971,10900.0
2013-07-18 13:40:00,61.48,61.5,61.47,61.49,4400.0,53.971,53.9885,53.9622,53.9797,4400.0
2013-07-18 13:45:00,61.5,61.54,61.49,61.54,8800.0,53.9885,54.0236,53.9797,54.0236,8800.0
2013-07-18 13:50:00,61.54,61.54,61.45,61.46,5900.0,54.0236,54.0236,53.9446,53.9534,5900.0
2013-07-18 13:55:00,61.46,61.55,61.46,61.51,6300.0,53.9534,54.0324,53.9534,53.9973,6300.0
2013-07-18 14:00:00,61.52,61.55,61.46,61.46,4100.0,54.0061,54.0324,53.9534,53.9534,4100.0
2013-07-18 14:05:00,61.46,61.5,61.45,61.5,5400.0,53.9534,53.9885,53.9446,53.9885,5400.0
2013-07-18 14:10:00,61.5,61.58,61.5,61.58,7900.0,53.9885,54.0587,53.9885,54.0587,7900.0
2013-07-18 14:15:00,61.59,61.63,61.59,61.62,4200.0,54.0675,54.1026,54.0675,54.0939,4200.0
2013-07-18 14:20:00,61.62,61.64,61.6,61.61,7300.0,54.0939,54.1114,54.0763,54.0851,7300.0
2013-07-18 14:25:00,61.61,61.63,61.61,61.62,2500.0,54.0851,54.1026,54.0851,54.0939,2500.0
2013-07-18 14:30:00,61.62,61.69,61.62,61.68,10900.0,54.0939,54.1553,54.0939,54.1465,10900.0
2013-07-18 14:35:00,61.67,61.69,61.65,61.68,6500.0,54.1378,54.1553,54.1202,54.1465,6500.0
2013-07-18 14:40:00,61.69,61.74,61.68,61.73,7700.0,54.1553,54.1992,54.1465,54.1904,7700.0
2013-07-18 14:45:00,61.72,61.75,61.72,61.74,4300.0,54.1816,54.208,54.1816,54.1992,4300.0
2013-07-18 14:50:00,61.74,61.76,61.72,61.72,7300.0,54.1992,54.2168,54.1816,54.1816,7300.0
2013-07-18 14:55:00,61.71,61.72,61.69,61.69,6100.0,54.1729,54.1816,54.1553,54.1553,6100.0
2013-07-18 15:00:00,61.7,61.7,61.68,61.69,8500.0,54.1641,54.1641,54.1465,54.1553,8500.0
2013-07-18 15:05:00,61.69,61.71,61.69,61.71,6100.0,54.1553,54.1729,54.1553,54.1729,6100.0
2013-07-18 15:10:00,61.71,61.71,61.65,61.67,9000.0,54.1729,54.1729,54.1202,54.1378,9000.0
2013-07-18 15:15:00,61.67,61.67,61.64,61.66,5200.0,54.1378,54.1378,54.1114,54.129,5200.0
2013-07-18 15:20:00,61.65,61.69,61.65,61.68,8700.0,54.1202,54.1553,54.1202,54.1465,8700.0
2013-07-18 15:25:00,61.68,61.73,61.67,61.73,12200.0,54.1465,54.1904,54.1378,54.1904,12200.0
2013-07-18 15:30:00,61.73,61.74,61.71,61.74,13300.0,54.1904,54.1992,54.1729,54.1992,13300.0
2013-07-18 15:35:00,61.74,61.77,61.73,61.76,24000.0,54.1992,54.2255,54.1904,54.2168,24000.0
2013-07-18 15:40:00,61.76,61.76,61.66,61.67,13500.0,54.2168,54.2168,54.129,54.1378,13500.0
2013-07-18 15:45:00,61.67,61.69,61.64,61.67,30600.0,54.1378,54.1553,54.1114,54.1378,30600.0
2013-07-18 15:50:00,61.68,61.72,61.68,61.69,16300.0,54.1465,54.1816,54.1465,54.1553,16300.0
2013-07-18 15:55:00,61.69,61.8,61.68,61.76,56000.0,54.1553,54.2519,54.1465,54.2168,56000.0
2013-07-19 09:30:00,61.75,61.75,61.24,61.33,113600.0,54.208,54.208,53.7603,53.8393,113600.0
2013-07-19 09:35:00,61.26,61.48,61.21,61.33,8200.0,53.7778,53.971,53.7339,53.8393,8200.0
2013-07-19 09:40:00,61.35,61.53,61.28,61.34,9200.0,53.8568,54.0149,53.7954,53.8481,9200.0
2013-07-19 09:45:00,61.34,61.46,61.3,61.3,8200.0,53.8481,53.9534,53.8129,53.8129,8200.0
2013-07-19 09:50:00,61.26,61.37,61.24,61.37,7200.0,53.7778,53.8744,53.7603,53.8744,7200.0
2013-07-19 09:55:00,61.37,61.38,61.29,61.34,4000.0,53.8744,53.8832,53.8042,53.8481,4000.0
2013-07-19 10:00:00,61.35,61.38,61.29,61.38,11100.0,53.8568,53.8832,53.8042,53.8832,11100.0
2013-07-19 10:05:00,61.36,61.37,61.23,61.35,11000.0,53.8656,53.8744,53.7515,53.8568,11000.0
2013-07-19 10:10:00,61.32,61.32,61.24,61.28,4100.0,53.8305,53.8305,53.7603,53.7954,4100.0
2013-07-19 10:15:00,61.28,61.32,61.26,61.29,6500.0,53.7954,53.8305,53.7778,53.8042,6500.0
2013-07-19 10:20:00,61.29,61.41,61.27,61.39,14600.0,53.8042,53.9095,53.7866,53.892,14600.0
2013-07-19 10:25:00,61.39,61.49,61.37,61.49,11600.0,53.892,53.9797,53.8744,53.9797,11600.0
2013-07-19 10:30:00,61.46,61.54,61.41,61.5,5600.0,53.9534,54.0236,53.9095,53.9885,5600.0
2013-07-19 10:35:00,61.48,61.56,61.4,61.56,17500.0,53.971,54.0412,53.9007,54.0412,17500.0
2013-07-19 10:40:00,61.58,61.6,61.47,61.53,7200.0,54.0587,54.0763,53.9622,54.0149,7200.0
2013-07-19 10:45:00,61.57,61.61,61.53,61.53,4600.0,54.05,54.0851,54.0149,54.0149,4600.0
2013-07-19 10:50:00,61.53,61.65,61.53,61.62,10700.0,54.0149,54.1202,54.0149,54.0939,10700.0
2013-07-19 10:55:00,61.63,61.65,61.56,61.57,4800.0,54.1026,54.1202,54.0412,54.05,4800.0
2013-07-19 11:00:00,61.56,61.67,61.52,61.62,51600.0,54.0412,54.1378,54.0061,54.0939,51600.0
2013-07-19 11:05:00,61.65,61.68,61.56,61.64,9700.0,54.1202,54.1465,54.0412,54.1114,9700.0
2013-07-19 11:10:00,61.67,61.69,61.66,61.69,4600.0,54.1378,54.1553,54.129,54.1553,4600.0
2013-07-19 11:15:00,61.69,61.69,61.62,61.62,2600.0,54.1553,54.1553,54.0939,54.0939,2600.0
2013-07-19 11:20:00,61.61,61.62,61.58,61.58,3400.0,54.0851,54.0939,54.0587,54.0587,3400.0
2013-07-19 11:25:00,61.59,61.63,61.59,61.59,5300.0,54.0675,54.1026,54.0675,54.0675,5300.0
2013-07-19 11:30:00,61.61,61.61,61.56,61.58,5900.0,54.0851,54.0851,54.0412,54.0587,5900.0
2013-07-19 11:35:00,61.58,61.65,61.58,61.6,10100.0,54.0587,54.1202,54.0587,54.0763,10100.0
2013-07-19 11:40:00,61.6,61.6,61.45,61.47,3900.0,54.0763,54.0763,53.9446,53.9622,3900.0
2013-07-19 11:45:00,61.47,61.47,61.4,61.4,4400.0,53.9622,53.9622,53.9007,53.9007,4400.0
2013-07-19 11:50:00,61.38,61.43,61.38,61.42,3300.0,53.8832,53.9271,53.8832,53.9183,3300.0
2013-07-19 11:55:00,61.42,61.42,61.36,61.41,9400.0,53.9183,53.9183,53.8656,53.9095,9400.0
2013-07-19 12:00:00,61.41,61.44,61.38,61.39,9400.0,53.9095,53.9358,53.8832,53.892,9400.0
2013-07-19 12:05:00,61.39,61.4,61.37,61.39,4600.0,53.892,53.9007,53.8744,53.892,4600.0
2013-07-19 12:10:00,61.41,61.47,61.4,61.41,3000.0,53.9095,53.9622,53.9007,53.9095,3000.0
2013-07-19 12:15:00,61.41,61.47,61.4,61.43,6800.0,53.9095,53.9622,53.9007,53.9271,6800.0
2013-07-19 12:20:00,61.44,61.44,61.43,61.43,1900.0,53.9358,53.9358,53.9271,53.9271,1900.0
2013-07-19 12:25:00,61.43,61.45,61.4,61.4,4700.0,53.9271,53.9446,53.9007,53.9007,4700.0
2013-07-19 12:30:00,61.39,61.41,61.34,61.36,4200.0,53.892,53.9095,53.8481,53.8656,4200.0
2013-07-19 12:35:00,61.37,61.37,61.31,61.33,12100.0,53.8744,53.8744,53.8217,53.8393,12100.0
2013-07-19 12:40:00,61.37,61.37,61.35,61.36,4200.0,53.8744,53.8744,53.8568,53.8656,4200.0
2013-07-19 12:45:00,61.36,61.36,61.33,61.33,2000.0,53.8656,53.8656,53.8393,53.8393,2000.0
2013-07-19 12:50:00,61.31,61.31,61.27,61.27,5600.0,53.8217,53.8217,53.7866,53.7866,5600.0
2013-07-19 12:55:00,61.26,61.28,61.26,61.28,4100.0,53.7778,53.7954,53.7778,53.7954,4100.0
2013-07-19 13:00:00,61.27,61.28,61.24,61.28,5300.0,53.7866,53.7954,53.7603,53.7954,5300.0
2013-07-19 13:05:00,61.27,61.28,61.24,61.24,13000.0,53.7866,53.7954,53.7603,53.7603,13000.0
2013-07-19 13:10:00,61.24,61.26,61.16,61.2,12100.0,53.7603,53.7778,53.69,53.7252,12100.0
2013-07-19 13:15:00,61.21,61.24,61.21,61.21,6600.0,53.7339,53.7603,53.7339,53.7339,6600.0
2013-07-19 13:20:00,61.22,61.23,61.22,61.22,2400.0,53.7427,53.7515,53.7427,53.7427,2400.0
2013-07-19 13:25:00,61.22,61.25,61.22,61.25,4200.0,53.7427,53.7691,53.7427,53.7691,4200.0
2013-07-19 13:30:00,61.24,61.27,61.22,61.26,5900.0,53.7603,53.7866,53.7427,53.7778,5900.0
2013-07-19 13:35:00,61.27,61.28,61.23,61.23,3300.0,53.7866,53.7954,53.7515,53.7515,3300.0
2013-07-19 13:40:00,61.23,61.25,61.22,61.24,3600.0,53.7515,53.7691,53.7427,53.7603,3600.0
2013-07-19 13:45:00,61.25,61.3,61.24,61.29,5600.0,53.7691,53.8129,53.7603,53.8042,5600.0
2013-07-19 13:50:00,61.31,61.38,61.31,61.38,5200.0,53.8217,53.8832,53.8217,53.8832,5200.0
2013-07-19 13:55:00,61.39,61.43,61.39,61.43,2300.0,53.892,53.9271,53.892,53.9271,2300.0
2013-07-19 14:00:00,61.42,61.49,61.42,61.48,4200.0,53.9183,53.9797,53.9183,53.971,4200.0
2013-07-19 14:05:00,61.48,61.58,61.47,61.58,4500.0,53.971,54.0587,53.9622,54.0587,4500.0
2013-07-19 14:10:00,61.58,61.65,61.58,61.64,7400.0,54.0587,54.1202,54.0587,54.1114,7400.0
2013-07-19 14:15:00,61.63,61.7,61.62,61.69,4700.0,54.1026,54.1641,54.0939,54.1553,4700.0
2013-07-19 14:20:00,61.69,61.7,61.67,61.67,3000.0,54.1553,54.1641,54.1378,54.1378,3000.0
2013-07-19 14:25:00,61.68,61.72,61.68,61.72,4100.0,54.1465,54.1816,54.1465,54.1816,4100.0
2013-07-19 14:30:00,61.74,61.74,61.7,61.73,4500.0,54.1992,54.1992,54.1641,54.1904,4500.0
2013-07-19 14:35:00,61.73,61.75,61.72,61.74,6200.0,54.1904,54.208,54.1816,54.1992,6200.0
2013-07-19 14:40:00,61.74,61.78,61.73,61.77,6500.0,54.1992,54.2343,54.1904,54.2255,6500.0
2013-07-19 14:45:00,61.77,61.78,61.75,61.78,8800.0,54.2255,54.2343,54.208,54.2343,8800.0
2013-07-19 14:50:00,61.77,61.79,61.75,61.78,5800.0,54.2255,54.2431,54.208,54.2343,5800.0
2013-07-19 14:55:00,61.79,61.79,61.68,61.69,6100.0,54.2431,54.2431,54.1465,54.1553,6100.0
2013-07-19 15:00:00,61.69,61.77,61.69,61.77,9700.0,54.1553,54.2255,54.1553,54.2255,9700.0
2013-07-19 15:05:00,61.76,61.79,61.75,61.78,9100.0,54.2168,54.2431,54.208,54.2343,9100.0
2013-07-19 15:10:00,61.79,61.8,61.78,61.79,6500.0,54.2431,54.2519,54.2343,54.2431,6500.0
2013-07-19 15:15:00,61.79,61.8,61.78,61.78,7800.0,54.2431,54.2519,54.2343,54.2343,7800.0
2013-07-19 15:20:00,61.79,61.82,61.78,61.8,7200.0,54.2431,54.2694,54.2343,54.2519,7200.0
2013-07-19 15:25:00,61.8,61.81,61.72,61.73,11300.0,54.2519,54.2607,54.1816,54.1904,11300.0
2013-07-19 15:30:00,61.74,61.83,61.73,61.8,11400.0,54.1992,54.2782,54.1904,54.2519,11400.0
2013-07-19 15:35:00,61.8,61.8,61.76,61.77,8200.0,54.2519,54.2519,54.2168,54.2255,8200.0
2013-07-19 15:40:00,61.76,61.78,61.76,61.77,10400.0,54.2168,54.2343,54.2168,54.2255,10400.0
2013-07-19 15:45:00,61.77,61.79,61.75,61.76,19000.0,54.2255,54.2431,54.208,54.2168,19000.0
2013-07-19 15:50:00,61.76,61.78,61.75,61.77,18500.0,54.2168,54.2343,54.208,54.2255,18500.0
2013-07-19 15:55:00,61.77,61.78,61.73,61.77,34300.0,54.2255,54.2343,54.1904,54.2255,34300.0
2013-07-22 09:30:00,61.65,61.89,61.46,61.88,14100.0,54.1202,54.3309,53.9534,54.3221,14100.0
2013-07-22 09:35:00,61.97,62.08,61.84,61.96,9800.0,54.4011,54.4977,54.287,54.3923,9800.0
2013-07-22 09:40:00,61.93,61.93,61.64,61.85,8600.0,54.366,54.366,54.1114,54.2958,8600.0
2013-07-22 09:45:00,61.84,61.84,61.76,61.78,2700.0,54.287,54.287,54.2168,54.2343,2700.0
2013-07-22 09:50:00,61.74,61.88,61.74,61.88,6100.0,54.1992,54.3221,54.1992,54.3221,6100.0
2013-07-22 09:55:00,61.92,61.92,61.81,61.85,5400.0,54.3572,54.3572,54.2607,54.2958,5400.0
2013-07-22 10:00:00,61.82,61.91,61.76,61.87,18600.0,54.2694,54.3484,54.2168,54.3133,18600.0
2013-07-22 10:05:00,61.91,62.11,61.91,62.11,6500.0,54.3484,54.524,54.3484,54.524,6500.0
2013-07-22 10:10:00,62.11,62.14,62.05,62.05,7500.0,54.524,54.5503,54.4713,54.4713,7500.0
2013-07-22 10:15:00,62.07,62.17,62.07,62.07,8100.0,54.4889,54.5767,54.4889,54.4889,8100.0
2013-07-22 10:20:00,62.07,62.09,61.91,61.91,7500.0,54.4889,54.5065,54.3484,54.3484,7500.0
2013-07-22 10:25:00,61.91,62.02,61.9,61.98,5500.0,54.3484,54.445,54.3397,54.4099,5500.0
2013-07-22 10:30:00,62.0,62.0,61.94,61.94,6200.0,54.4274,54.4274,54.3748,54.3748,6200.0
2013-07-22 10:35:00,61.96,62.01,61.93,62.0,7800.0,54.3923,54.4362,54.366,54.4274,7800.0
2013-07-22 10:40:00,62.0,62.18,62.0,62.18,7000.0,54.4274,54.5855,54.4274,54.5855,7000.0
2013-07-22 10:45:00,62.18,62.18,62.1,62.11,7200.0,54.5855,54.5855,54.5152,54.524,7200.0
2013-07-22 10:50:00,62.12,62.13,62.06,62.06,5900.0,54.5328,54.5416,54.4801,54.4801,5900.0
2013-07-22 10:55:00,62.08,62.13,62.05,62.1,22600.0,54.4977,54.5416,54.4713,54.5152,22600.0
2013-07-22 11:00:00,62.08,62.14,62.05,62.07,13500.0,54.4977,54.5503,54.4713,54.4889,13500.0
2013-07-22 11:05:00,62.07,62.14,62.07,62.14,53600.0,54.4889,54.5503,54.4889,54.5503,53600.0
2013-07-22 11:10:00,62.14,62.17,62.06,62.06,13500.0,54.5503,54.5767,54.4801,54.4801,13500.0
2013-07-22 11:15:00,62.06,62.13,61.98,61.98,9100.0,54.4801,54.5416,54.4099,54.4099,9100.0
2013-07-22 11:20:00,61.96,61.97,61.91,61.91,4000.0,54.3923,54.4011,54.3484,54.3484,4000.0
2013-07-22 11:25:00,61.92,61.95,61.9,61.92,3000.0,54.3572,54.3836,54.3397,54.3572,3000.0
2013-07-22 11:30:00,61.94,61.99,61.86,61.88,16700.0,54.3748,54.4187,54.3045,54.3221,16700.0
2013-07-22 11:35:00,61.89,61.89,61.77,61.78,22600.0,54.3309,54.3309,54.2255,54.2343,22600.0
2013-07-22 11:40:00,61.78,61.83,61.76,61.83,8600.0,54.2343,54.2782,54.2168,54.2782,8600.0
2013-07-22 11:45:00,61.83,61.88,61.73,61.81,22200.0,54.2782,54.3221,54.1904,54.2607,22200.0
2013-07-22 11:50:00,61.82,61.83,61.77,61.77,5600.0,54.2694,54.2782,54.2255,54.2255,5600.0
2013-07-22 11:55:00,61.77,61.77,61.65,61.65,5600.0,54.2255,54.2255,54.1202,54.1202,5600.0
2013-07-22 12:00:00,61.66,61.66,61.59,61.6,2800.0,54.129,54.129,54.0675,54.0763,2800.0
2013-07-22 12:05:00,61.59,61.67,61.58,61.67,3400.0,54.0675,54.1378,54.0587,54.1378,3400.0
2013-07-22 12:10:00,61.67,61.79,61.67,61.78,7000.0,54.1378,54.2431,54.1378,54.2343,7000.0
2013-07-22 12:15:00,61.78,61.81,61.77,61.8,3300.0,54.2343,54.2607,54.2255,54.2519,3300.0
2013-07-22 12:20:00,61.8,61.84,61.77,61.8,6800.0,54.2519,54.287,54.2255,54.2519,6800.0
2013-07-22 12:25:00,61.79,61.86,61.79,61.86,3700.0,54.2431,54.3045,54.2431,54.3045,3700.0
2013-07-22 12:30:00,61.87,61.87,61.84,61.84,8300.0,54.3133,54.3133,54.287,54.287,8300.0
2013-07-22 12:35:00,61.84,61.86,61.83,61.83,2200.0,54.287,54.3045,54.2782,54.2782,2200.0
2013-07-22 12:40:00,61.84,61.94,61.83,61.92,5400.0,54.287,54.3748,54.2782,54.3572,5400.0
2013-07-22 12:45:00,61.91,61.93,61.9,61.9,4500.0,54.3484,54.366,54.3397,54.3397,4500.0
2013-07-22 12:50:00,61.89,61.98,61.88,61.95,12200.0,54.3309,54.4099,54.3221,54.3836,12200.0
2013-07-22 12:55:00,61.94,61.95,61.9,61.92,1700.0,54.3748,54.3836,54.3397,54.3572,1700.0
2013-07-22 13:00:00,61.94,62.0,61.92,61.98,3800.0,54.3748,54.4274,54.3572,54.4099,3800.0
2013-07-22 13:05:00,61.98,61.98,61.88,61.88,8900.0,54.4099,54.4099,54.3221,54.3221,8900.0
2013-07-22 13:10:00,61.87,61.91,61.84,61.84,8400.0,54.3133,54.3484,54.287,54.287,8400.0
2013-07-22 13:15:00,61.83,61.84,61.81,61.84,2100.0,54.2782,54.287,54.2607,54.287,2100.0
2013-07-22 13:20:00,61.81,61.81,61.77,61.78,1800.0,54.2607,54.2607,54.2255,54.2343,1800.0
2013-07-22 13:25:00,61.76,61.83,61.76,61.83,4200.0,54.2168,54.2782,54.2168,54.2782,4200.0
2013-07-22 13:30:00,61.81,61.89,61.81,61.89,6700.0,54.2607,54.3309,54.2607,54.3309,6700.0
2013-07-22 13:35:00,61.88,61.9,61.86,61.88,3100.0,54.3221,54.3397,54.3045,54.3221,3100.0
2013-07-22 13:40:00,61.89,61.91,61.89,61.89,4100.0,54.3309,54.3484,54.3309,54.3309,4100.0
2013-07-22 13:45:00,61.89,61.9,61.89,61.89,2800.0,54.3309,54.3397,54.3309,54.3309,2800.0
2013-07-22 13:50:00,61.89,61.94,61.88,61.94,4300.0,54.3309,54.3748,54.3221,54.3748,4300.0
2013-07-22 13:55:00,61.94,61.99,61.94,61.99,6300.0,54.3748,54.4187,54.3748,54.4187,6300.0
2013-07-22 14:00:00,61.97,61.98,61.93,61.94,5500.0,54.4011,54.4099,54.366,54.3748,5500.0
2013-07-22 14:05:00,61.92,61.94,61.87,61.9,15400.0,54.3572,54.3748,54.3133,54.3397,15400.0
2013-07-22 14:10:00,61.89,61.93,61.89,61.9,6100.0,54.3309,54.366,54.3309,54.3397,6100.0
2013-07-22 14:15:00,61.9,61.91,61.84,61.86,3900.0,54.3397,54.3484,54.287,54.3045,3900.0
2013-07-22 14:20:00,61.9,61.92,61.89,61.9,7300.0,54.3397,54.3572,54.3309,54.3397,7300.0
2013-07-22 14:25:00,61.9,61.96,61.89,61.94,29700.0,54.3397,54.3923,54.3309,54.3748,29700.0
2013-07-22 14:30:00,61.93,61.98,61.93,61.97,5700.0,54.366,54.4099,54.366,54.4011,5700.0
2013-07-22 14:35:00,61.96,61.97,61.95,61.97,3000.0,54.3923,54.4011,54.3836,54.4011,3000.0
2013-07-22 14:40:00,61.99,62.1,61.99,62.1,27600.0,54.4187,54.5152,54.4187,54.5152,27600.0
2013-07-22 14:45:00,62.09,62.16,62.09,62.15,6500.0,54.5065,54.5679,54.5065,54.5591,6500.0
2013-07-22 14:50:00,62.15,62.15,62.09,62.1,6200.0,54.5591,54.5591,54.5065,54.5152,6200.0
2013-07-22 14:55:00,62.09,62.11,62.09,62.1,2900.0,54.5065,54.524,54.5065,54.5152,2900.0
2013-07-22 15:00:00,62.11,62.13,62.06,62.07,8000.0,54.524,54.5416,54.4801,54.4889,8000.0
2013-07-22 15:05:00,62.07,62.07,62.04,62.07,4800.0,54.4889,54.4889,54.4626,54.4889,4800.0
2013-07-22 15:10:00,62.07,62.07,62.04,62.06,5000.0,54.4889,54.4889,54.4626,54.4801,5000.0
2013-07-22 15:15:00,62.06,62.07,62.05,62.06,4700.0,54.4801,54.4889,54.4713,54.4801,4700.0
2013-07-22 15:20:00,62.06,62.06,62.05,62.05,6500.0,54.4801,54.4801,54.4713,54.4713,6500.0
2013-07-22 15:25:00,62.05,62.07,62.02,62.06,6700.0,54.4713,54.4889,54.445,54.4801,6700.0
2013-07-22 15:30:00,62.05,62.05,61.98,61.98,6800.0,54.4713,54.4713,54.4099,54.4099,6800.0
2013-07-22 15:35:00,61.99,62.01,61.85,61.87,14900.0,54.4187,54.4362,54.2958,54.3133,14900.0
2013-07-22 15:40:00,61.88,61.93,61.87,61.93,6100.0,54.3221,54.366,54.3133,54.366,6100.0
2013-07-22 15:45:00,61.92,61.92,61.83,61.83,9400.0,54.3572,54.3572,54.2782,54.2782,9400.0
2013-07-22 15:50:00,61.84,61.84,61.81,61.82,33700.0,54.287,54.287,54.2607,54.2694,33700.0
2013-07-22 15:55:00,61.82,61.91,61.81,61.88,38900.0,54.2694,54.3484,54.2607,54.3221,38900.0
2013-07-23 09:30:00,61.93,62.79,61.9,62.76,91400.0,54.366,55.121,54.3397,55.0946,91400.0
2013-07-23 09:35:00,62.78,62.82,62.52,62.77,106200.0,55.1122,55.1473,54.8839,55.1034,106200.0
2013-07-23 09:40:00,62.76,63.0,62.72,63.0,37800.0,55.0946,55.3053,55.0595,55.3053,37800.0
2013-07-23 09:45:00,62.98,63.24,62.96,63.14,22200.0,55.2878,55.516,55.2702,55.4282,22200.0
2013-07-23 09:50:00,63.21,63.21,62.65,62.67,21000.0,55.4897,55.4897,54.9981,55.0156,21000.0
2013-07-23 09:55:00,62.66,62.89,62.62,62.88,24400.0,55.0068,55.2087,54.9717,55.2,24400.0
2013-07-23 10:00:00,62.86,62.86,62.73,62.77,30900.0,55.1824,55.1824,55.0683,55.1034,30900.0
2013-07-23 10:05:00,62.76,62.81,62.64,62.7,21800.0,55.0946,55.1385,54.9893,55.042,21800.0
2013-07-23 10:10:00,62.65,62.7,62.64,62.7,17400.0,54.9981,55.042,54.9893,55.042,17400.0
2013-07-23 10:15:00,62.7,62.76,62.68,62.74,12700.0,55.042,55.0946,55.0244,55.0771,12700.0
2013-07-23 10:20:00,62.72,62.72,62.39,62.39,25800.0,55.0595,55.0595,54.7698,54.7698,25800.0
2013-07-23 10:25:00,62.4,62.4,62.14,62.18,21800.0,54.7786,54.7786,54.5503,54.5855,21800.0
2013-07-23 10:30:00,62.17,62.49,62.17,62.44,37300.0,54.5767,54.8576,54.5767,54.8137,37300.0
2013-07-23 10:35:00,62.42,62.42,62.0,62.27,25000.0,54.7961,54.7961,54.4274,54.6645,25000.0
2013-07-23 10:40:00,62.29,62.39,62.27,62.32,20600.0,54.682,54.7698,54.6645,54.7084,20600.0
2013-07-23 10:45:00,62.34,62.45,62.33,62.43,19300.0,54.7259,54.8225,54.7171,54.8049,19300.0
2013-07-23 10:50:00,62.42,62.42,62.25,62.29,8000.0,54.7961,54.7961,54.6469,54.682,8000.0
2013-07-23 10:55:00,62.3,62.3,62.08,62.09,12200.0,54.6908,54.6908,54.4977,54.5065,12200.0
2013-07-23 11:00:00,62.07,62.14,62.0,62.11,19100.0,54.4889,54.5503,54.4274,54.524,19100.0
2013-07-23 11:05:00,62.14,62.14,61.98,62.02,13300.0,54.5503,54.5503,54.4099,54.445,13300.0
2013-07-23 11:10:00,62.03,62.04,61.89,61.91,6000.0,54.4538,54.4626,54.3309,54.3484,6000.0
2013-07-23 11:15:00,61.89,61.89,61.84,61.87,9400.0,54.3309,54.3309,54.287,54.3133,9400.0
2013-07-23 11:20:00,61.87,62.0,61.87,61.99,10100.0,54.3133,54.4274,54.3133,54.4187,10100.0
2013-07-23 11:25:00,61.98,61.98,61.91,61.94,7700.0,54.4099,54.4099,54.3484,54.3748,7700.0
2013-07-23 11:30:00,61.93,61.96,61.91,61.96,5200.0,54.366,54.3923,54.3484,54.3923,5200.0
2013-07-23 11:35:00,61.95,61.99,61.87,61.94,15400.0,54.3836,54.4187,54.3133,54.3748,15400.0
2013-07-23 11:40:00,61.95,61.99,61.95,61.99,2800.0,54.3836,54.4187,54.3836,54.4187,2800.0
2013-07-23 11:45:00,61.99,62.01,61.97,61.98,8000.0,54.4187,54.4362,54.4011,54.4099,8000.0
2013-07-23 11:50:00,62.01,62.01,61.93,61.93,19100.0,54.4362,54.4362,54.366,54.366,19100.0
2013-07-23 11:55:00,61.93,61.98,61.89,61.96,12800.0,54.366,54.4099,54.3309,54.3923,12800.0
2013-07-23 12:00:00,61.96,61.97,61.9,61.94,3300.0,54.3923,54.4011,54.3397,54.3748,3300.0
2013-07-23 12:05:00,61.97,62.05,61.96,62.05,9400.0,54.4011,54.4713,54.3923,54.4713,9400.0
2013-07-23 12:10:00,62.03,62.05,61.95,61.95,4300.0,54.4538,54.4713,54.3836,54.3836,4300.0
2013-07-23 12:15:00,61.95,61.98,61.95,61.96,4000.0,54.3836,54.4099,54.3836,54.3923,4000.0
2013-07-23 12:20:00,61.96,61.98,61.95,61.98,2700.0,54.3923,54.4099,54.3836,54.4099,2700.0
2013-07-23 12:25:00,61.98,62.16,61.96,62.13,20000.0,54.4099,54.5679,54.3923,54.5416,20000.0
2013-07-23 12:30:00,62.14,62.15,62.02,62.02,21300.0,54.5503,54.5591,54.445,54.445,21300.0
2013-07-23 12:35:00,62.02,62.05,61.9,61.91,21300.0,54.445,54.4713,54.3397,54.3484,21300.0
2013-07-23 12:40:00,61.92,62.12,61.91,62.12,4000.0,54.3572,54.5328,54.3484,54.5328,4000.0
2013-07-23 12:45:00,62.12,62.12,62.03,62.07,1500.0,54.5328,54.5328,54.4538,54.4889,1500.0
2013-07-23 12:50:00,62.09,62.1,62.03,62.09,13000.0,54.5065,54.5152,54.4538,54.5065,13000.0
2013-07-23 12:55:00,62.05,62.1,62.05,62.1,1400.0,54.4713,54.5152,54.4713,54.5152,1400.0
2013-07-23 13:00:00,62.1,62.15,62.1,62.13,4400.0,54.5152,54.5591,54.5152,54.5416,4400.0
2013-07-23 13:05:00,62.15,62.26,62.11,62.23,9500.0,54.5591,54.6557,54.524,54.6294,9500.0
2013-07-23 13:10:00,62.23,62.23,62.12,62.2,50100.0,54.6294,54.6294,54.5328,54.603,50100.0
2013-07-23 13:15:00,62.19,62.26,62.13,62.25,14100.0,54.5942,54.6557,54.5416,54.6469,14100.0
2013-07-23 13:20:00,62.24,62.25,62.12,62.2,18300.0,54.6381,54.6469,54.5328,54.603,18300.0
2013-07-23 13:25:00,62.2,62.32,61.97,62.32,28500.0,54.603,54.7084,54.4011,54.7084,28500.0
2013-07-23 13:30:00,62.32,62.33,62.25,62.32,15200.0,54.7084,54.7171,54.6469,54.7084,15200.0
2013-07-23 13:35:00,62.32,62.33,62.22,62.26,4800.0,54.7084,54.7171,54.6206,54.6557,4800.0
2013-07-23 13:40:00,62.24,62.29,62.2,62.29,14300.0,54.6381,54.682,54.603,54.682,14300.0
2013-07-23 13:45:00,62.3,62.31,62.23,62.23,5300.0,54.6908,54.6996,54.6294,54.6294,5300.0
2013-07-23 13:50:00,62.22,62.33,62.22,62.29,11300.0,54.6206,54.7171,54.6206,54.682,11300.0
2013-07-23 13:55:00,62.29,62.3,62.26,62.28,7700.0,54.682,54.6908,54.6557,54.6732,7700.0
2013-07-23 14:00:00,62.27,62.28,62.22,62.22,16100.0,54.6645,54.6732,54.6206,54.6206,16100.0
2013-07-23 14:05:00,62.22,62.25,62.19,62.21,14000.0,54.6206,54.6469,54.5942,54.6118,14000.0
2013-07-23 14:10:00,62.23,62.25,62.21,62.24,11500.0,54.6294,54.6469,54.6118,54.6381,11500.0
2013-07-23 14:15:00,62.25,62.34,62.24,62.34,11900.0,54.6469,54.7259,54.6381,54.7259,11900.0
2013-07-23 14:20:00,62.34,62.37,62.31,62.36,8300.0,54.7259,54.7523,54.6996,54.7435,8300.0
2013-07-23 14:25:00,62.35,62.36,62.29,62.31,19100.0,54.7347,54.7435,54.682,54.6996,19100.0
2013-07-23 14:30:00,62.29,62.36,62.26,62.32,30900.0,54.682,54.7435,54.6557,54.7084,30900.0
2013-07-23 14:35:00,62.31,62.4,62.29,62.38,15200.0,54.6996,54.7786,54.682,54.761,15200.0
2013-07-23 14:40:00,62.38,62.4,62.31,62.38,6400.0,54.761,54.7786,54.6996,54.761,6400.0
2013-07-23 14:45:00,62.4,62.42,62.37,62.39,7300.0,54.7786,54.7961,54.7523,54.7698,7300.0
2013-07-23 14:50:00,62.4,62.45,62.4,62.44,12000.0,54.7786,54.8225,54.7786,54.8137,12000.0
2013-07-23 14:55:00,62.44,62.45,62.38,62.4,5900.0,54.8137,54.8225,54.761,54.7786,5900.0
2013-07-23 15:00:00,62.4,62.4,62.39,62.39,9100.0,54.7786,54.7786,54.7698,54.7698,9100.0
2013-07-23 15:05:00,62.39,62.39,62.33,62.35,10000.0,54.7698,54.7698,54.7171,54.7347,10000.0
2013-07-23 15:10:00,62.36,62.39,62.26,62.27,11800.0,54.7435,54.7698,54.6557,54.6645,11800.0
2013-07-23 15:15:00,62.26,62.3,62.26,62.3,10700.0,54.6557,54.6908,54.6557,54.6908,10700.0
2013-07-23 15:20:00,62.3,62.3,62.13,62.22,15800.0,54.6908,54.6908,54.5416,54.6206,15800.0
2013-07-23 15:25:00,62.22,62.27,62.2,62.27,15800.0,54.6206,54.6645,54.603,54.6645,15800.0
2013-07-23 15:30:00,62.27,62.29,62.25,62.25,20000.0,54.6645,54.682,54.6469,54.6469,20000.0
2013-07-23 15:35:00,62.26,62.28,62.24,62.26,56700.0,54.6557,54.6732,54.6381,54.6557,56700.0
2013-07-23 15:40:00,62.26,62.27,62.21,62.21,22600.0,54.6557,54.6645,54.6118,54.6118,22600.0
2013-07-23 15:45:00,62.21,62.22,62.05,62.1,45000.0,54.6118,54.6206,54.4713,54.5152,45000.0
2013-07-23 15:50:00,62.1,62.14,62.08,62.11,23800.0,54.5152,54.5503,54.4977,54.524,23800.0
2013-07-23 15:55:00,62.12,62.28,62.12,62.26,70800.0,54.5328,54.6732,54.5328,54.6557,70800.0
2013-07-24 09:30:00,64.02,65.13,63.95,65.1,91000.0,56.2007,57.1752,56.1393,57.1488,91000.0
2013-07-24 09:35:00,65.1,66.58,65.0,66.57,119900.0,57.1488,58.4481,57.061,58.4393,119900.0
2013-07-24 09:40:00,66.52,66.67,65.81,66.1,144000.0,58.3954,58.5271,57.7721,58.0267,144000.0
2013-07-24 09:45:00,66.1,66.7,65.99,66.38,104400.0,58.0267,58.5534,57.9301,58.2725,104400.0
2013-07-24 09:50:00,66.38,66.71,66.28,66.67,47500.0,58.2725,58.5622,58.1847,58.5271,47500.0
2013-07-24 09:55:00,66.57,67.05,66.26,66.63,72400.0,58.4393,58.8607,58.1671,58.4919,72400.0
2013-07-24 10:00:00,66.63,66.85,66.03,66.39,50200.0,58.4919,58.6851,57.9652,58.2813,50200.0
2013-07-24 10:05:00,66.38,66.39,65.87,65.88,51800.0,58.2725,58.2813,57.8248,57.8336,51800.0
2013-07-24 10:10:00,65.89,66.1,65.63,65.63,93900.0,57.8423,58.0267,57.6141,57.6141,93900.0
2013-07-24 10:15:00,65.69,66.13,65.66,66.06,25100.0,57.6668,58.053,57.6404,57.9916,25100.0
2013-07-24 10:20:00,66.11,66.14,65.19,65.2,42400.0,58.0355,58.0618,57.2278,57.2366,42400.0
2013-07-24 10:25:00,65.18,65.22,64.99,65.0,63100.0,57.219,57.2542,57.0523,57.061,63100.0
2013-07-24 10:30:00,65.03,65.58,65.0,65.18,46400.0,57.0874,57.5702,57.061,57.219,46400.0
2013-07-24 10:35:00,65.23,65.3,65.0,65.0,31800.0,57.2629,57.3244,57.061,57.061,31800.0
2013-07-24 10:40:00,65.01,65.06,64.55,65.01,160800.0,57.0698,57.1137,56.666,57.0698,160800.0
2013-07-24 10:45:00,65.06,65.25,65.01,65.13,38900.0,57.1137,57.2805,57.0698,57.1752,38900.0
2013-07-24 10:50:00,65.11,65.52,65.11,65.36,24000.0,57.1576,57.5175,57.1576,57.3771,24000.0
2013-07-24 10:55:00,65.33,65.43,65.0,65.0,28000.0,57.3507,57.4385,57.061,57.061,28000.0
2013-07-24 11:00:00,65.0,65.1,64.99,65.02,41400.0,57.061,57.1488,57.0523,57.0786,41400.0
2013-07-24 11:05:00,65.01,65.06,65.0,65.06,145800.0,57.0698,57.1137,57.061,57.1137,145800.0
2013-07-24 11:10:00,65.07,65.09,64.93,65.05,78800.0,57.1225,57.14,56.9996,57.1049,78800.0
2013-07-24 11:15:00,65.05,65.3,65.01,65.05,25700.0,57.1049,57.3244,57.0698,57.1049,25700.0
2013-07-24 11:20:00,65.05,65.06,65.0,65.06,22700.0,57.1049,57.1137,57.061,57.1137,22700.0
2013-07-24 11:25:00,65.05,65.12,65.02,65.07,12800.0,57.1049,57.1664,57.0786,57.1225,12800.0
2013-07-24 11:30:00,65.07,65.25,65.02,65.04,18500.0,57.1225,57.2805,57.0786,57.0961,18500.0
2013-07-24 11:35:00,65.07,65.15,65.0,65.06,30100.0,57.1225,57.1927,57.061,57.1137,30100.0
2013-07-24 11:40:00,65.05,65.12,65.0,65.01,20500.0,57.1049,57.1664,57.061,57.0698,20500.0
2013-07-24 11:45:00,65.02,65.05,65.0,65.05,25800.0,57.0786,57.1049,57.061,57.1049,25800.0
2013-07-24 11:50:00,65.05,65.18,65.01,65.07,63900.0,57.1049,57.219,57.0698,57.1225,63900.0
2013-07-24 11:55:00,65.06,65.1,64.1,64.11,111700.0,57.1137,57.1488,56.271,56.2797,111700.0
2013-07-24 12:00:00,64.15,64.71,64.11,64.68,23900.0,56.3149,56.8065,56.2797,56.7801,23900.0
2013-07-24 12:05:00,64.7,64.87,64.35,64.71,25600.0,56.7977,56.9469,56.4904,56.8065,25600.0
2013-07-24 12:10:00,64.7,64.81,64.51,64.65,26500.0,56.7977,56.8942,56.6309,56.7538,26500.0
2013-07-24 12:15:00,64.69,64.73,64.47,64.73,15200.0,56.7889,56.824,56.5958,56.824,15200.0
2013-07-24 12:20:00,64.73,64.78,64.57,64.66,24200.0,56.824,56.8679,56.6836,56.7626,24200.0
2013-07-24 12:25:00,64.67,64.76,64.65,64.66,11300.0,56.7713,56.8503,56.7538,56.7626,11300.0
2013-07-24 12:30:00,64.66,64.89,64.61,64.72,26100.0,56.7626,56.9645,56.7187,56.8152,26100.0
2013-07-24 12:35:00,64.72,64.95,64.71,64.89,12000.0,56.8152,57.0171,56.8065,56.9645,12000.0
2013-07-24 12:40:00,64.85,65.03,64.85,64.91,18500.0,56.9294,57.0874,56.9294,56.982,18500.0
2013-07-24 12:45:00,64.92,65.03,64.9,64.97,19100.0,56.9908,57.0874,56.9732,57.0347,19100.0
2013-07-24 12:50:00,64.98,65.05,64.94,64.94,132400.0,57.0435,57.1049,57.0084,57.0084,132400.0
2013-07-24 12:55:00,64.96,64.96,64.69,64.69,14800.0,57.0259,57.0259,56.7889,56.7889,14800.0
2013-07-24 13:00:00,64.71,64.77,64.64,64.77,15600.0,56.8065,56.8591,56.745,56.8591,15600.0
2013-07-24 13:05:00,64.77,64.98,64.77,64.98,7400.0,56.8591,57.0435,56.8591,57.0435,7400.0
2013-07-24 13:10:00,64.96,64.97,64.83,64.85,7300.0,57.0259,57.0347,56.9118,56.9294,7300.0
2013-07-24 13:15:00,64.85,64.85,64.76,64.83,9100.0,56.9294,56.9294,56.8503,56.9118,9100.0
2013-07-24 13:20:00,64.78,64.8,64.75,64.79,5800.0,56.8679,56.8855,56.8416,56.8767,5800.0
2013-07-24 13:25:00,64.79,64.86,64.78,64.79,8900.0,56.8767,56.9381,56.8679,56.8767,8900.0
2013-07-24 13:30:00,64.8,64.82,64.72,64.8,15600.0,56.8855,56.903,56.8152,56.8855,15600.0
2013-07-24 13:35:00,64.79,64.79,64.72,64.77,11400.0,56.8767,56.8767,56.8152,56.8591,11400.0
2013-07-24 13:40:00,64.79,64.81,64.56,64.57,40100.0,56.8767,56.8942,56.6748,56.6836,40100.0
2013-07-24 13:45:00,64.55,64.55,64.46,64.48,6600.0,56.666,56.666,56.587,56.6045,6600.0
2013-07-24 13:50:00,64.48,64.6,64.48,64.59,60700.0,56.6045,56.7099,56.6045,56.7011,60700.0
2013-07-24 13:55:00,64.6,64.69,64.59,64.6,32100.0,56.7099,56.7889,56.7011,56.7099,32100.0
2013-07-24 14:00:00,64.6,64.63,64.51,64.54,22200.0,56.7099,56.7362,56.6309,56.6572,22200.0
2013-07-24 14:05:00,64.52,64.62,64.5,64.51,17300.0,56.6397,56.7274,56.6221,56.6309,17300.0
2013-07-24 14:10:00,64.51,64.73,64.5,64.65,40700.0,56.6309,56.824,56.6221,56.7538,40700.0
2013-07-24 14:15:00,64.64,64.8,64.64,64.74,24900.0,56.745,56.8855,56.745,56.8328,24900.0
2013-07-24 14:20:00,64.73,64.73,64.66,64.7,20500.0,56.824,56.824,56.7626,56.7977,20500.0
2013-07-24 14:25:00,64.7,64.76,64.7,64.73,15400.0,56.7977,56.8503,56.7977,56.824,15400.0
2013-07-24 14:30:00,64.73,64.73,64.64,64.64,17400.0,56.824,56.824,56.745,56.745,17400.0
2013-07-24 14:35:00,64.64,64.64,64.52,64.52,23600.0,56.745,56.745,56.6397,56.6397,23600.0
2013-07-24 14:40:00,64.51,64.51,64.25,64.29,25600.0,56.6309,56.6309,56.4026,56.4378,25600.0
2013-07-24 14:45:00,64.3,64.57,64.28,64.56,13500.0,56.4465,56.6836,56.429,56.6748,13500.0
2013-07-24 14:50:00,64.56,64.59,64.46,64.5,59400.0,56.6748,56.7011,56.587,56.6221,59400.0
2013-07-24 14:55:00,64.5,64.63,64.5,64.62,19100.0,56.6221,56.7362,56.6221,56.7274,19100.0
2013-07-24 15:00:00,64.6,64.62,64.56,64.57,17500.0,56.7099,56.7274,56.6748,56.6836,17500.0
2013-07-24 15:05:00,64.58,64.58,64.5,64.52,27700.0,56.6923,56.6923,56.6221,56.6397,27700.0
2013-07-24 15:10:00,64.53,64.53,64.4,64.4,17500.0,56.6484,56.6484,56.5343,56.5343,17500.0
2013-07-24 15:15:00,64.39,64.51,64.28,64.43,21800.0,56.5255,56.6309,56.429,56.5607,21800.0
2013-07-24 15:20:00,64.42,64.58,64.42,64.54,39500.0,56.5519,56.6923,56.5519,56.6572,39500.0
2013-07-24 15:25:00,64.55,64.56,64.48,64.5,8300.0,56.666,56.6748,56.6045,56.6221,8300.0
2013-07-24 15:30:00,64.49,64.53,64.46,64.47,26600.0,56.6133,56.6484,56.587,56.5958,26600.0
2013-07-24 15:35:00,64.48,64.5,64.38,64.42,28200.0,56.6045,56.6221,56.5168,56.5519,28200.0
2013-07-24 15:40:00,64.42,64.64,64.42,64.62,41300.0,56.5519,56.745,56.5519,56.7274,41300.0
2013-07-24 15:45:00,64.61,64.64,64.58,64.61,41600.0,56.7187,56.745,56.6923,56.7187,41600.0
2013-07-24 15:50:00,64.6,64.67,64.59,64.65,51800.0,56.7099,56.7713,56.7011,56.7538,51800.0
2013-07-24 15:55:00,64.63,64.73,64.62,64.66,59900.0,56.7362,56.824,56.7274,56.7626,59900.0
2013-07-25 09:30:00,64.37,64.77,64.08,64.77,43900.0,56.508,56.8591,56.2534,56.8591,43900.0
2013-07-25 09:35:00,64.75,64.75,64.36,64.57,26200.0,56.8416,56.8416,56.4992,56.6836,26200.0
2013-07-25 09:40:00,64.56,64.68,64.18,64.2,163100.0,56.6748,56.7801,56.3412,56.3587,163100.0
2013-07-25 09:45:00,64.19,64.21,63.78,64.13,42300.0,56.35,56.3675,55.99,56.2973,42300.0
2013-07-25 09:50:00,64.12,64.35,63.96,64.15,37100.0,56.2885,56.4904,56.1481,56.3149,37100.0
2013-07-25 09:55:00,64.11,64.28,64.01,64.02,15700.0,56.2797,56.429,56.1919,56.2007,15700.0
2013-07-25 10:00:00,64.01,64.26,63.97,64.25,19700.0,56.1919,56.4114,56.1568,56.4026,19700.0
2013-07-25 10:05:00,64.23,64.23,64.04,64.09,20000.0,56.3851,56.3851,56.2183,56.2622,20000.0
2013-07-25 10:10:00,64.07,64.18,64.04,64.17,15600.0,56.2446,56.3412,56.2183,56.3324,15600.0
2013-07-25 10:15:00,64.17,64.45,64.17,64.41,26200.0,56.3324,56.5782,56.3324,56.5431,26200.0
2013-07-25 10:20:00,64.41,64.78,64.38,64.69,17900.0,56.5431,56.8679,56.5168,56.7889,17900.0
2013-07-25 10:25:00,64.68,64.78,64.65,64.75,16300.0,56.7801,56.8679,56.7538,56.8416,16300.0
2013-07-25 10:30:00,64.76,64.86,64.76,64.82,22500.0,56.8503,56.9381,56.8503,56.903,22500.0
2013-07-25 10:35:00,64.85,64.85,64.67,64.7,16000.0,56.9294,56.9294,56.7713,56.7977,16000.0
2013-07-25 10:40:00,64.68,64.68,64.57,64.66,17500.0,56.7801,56.7801,56.6836,56.7626,17500.0
2013-07-25 10:45:00,64.65,64.65,64.59,64.61,5800.0,56.7538,56.7538,56.7011,56.7187,5800.0
2013-07-25 10:50:00,64.61,64.68,64.51,64.51,16200.0,56.7187,56.7801,56.6309,56.6309,16200.0
2013-07-25 10:55:00,64.51,64.62,64.46,64.58,18700.0,56.6309,56.7274,56.587,56.6923,18700.0
2013-07-25 11:00:00,64.59,64.59,64.54,64.54,12200.0,56.7011,56.7011,56.6572,56.6572,12200.0
2013-07-25 11:05:00,64.53,64.53,64.31,64.38,12200.0,56.6484,56.6484,56.4553,56.5168,12200.0
2013-07-25 11:10:00,64.35,64.36,64.31,64.33,8300.0,56.4904,56.4992,56.4553,56.4729,8300.0
2013-07-25 11:15:00,64.31,64.34,64.22,64.22,11000.0,56.4553,56.4816,56.3763,56.3763,11000.0
2013-07-25 11:20:00,64.2,64.26,64.15,64.17,11000.0,56.3587,56.4114,56.3149,56.3324,11000.0
2013-07-25 11:25:00,64.15,64.15,64.09,64.12,9500.0,56.3149,56.3149,56.2622,56.2885,9500.0
2013-07-25 11:30:00,64.12,64.22,64.12,64.19,15000.0,56.2885,56.3763,56.2885,56.35,15000.0
2013-07-25 11:35:00,64.2,64.24,64.15,64.21,14400.0,56.3587,56.3939,56.3149,56.3675,14400.0
2013-07-25 11:40:00,64.2,64.24,64.2,64.23,6500.0,56.3587,56.3939,56.3587,56.3851,6500.0
2013-07-25 11:45:00,64.22,64.26,64.21,64.26,8400.0,56.3763,56.4114,56.3675,56.4114,8400.0
2013-07-25 11:50:00,64.25,64.36,64.24,64.36,8600.0,56.4026,56.4992,56.3939,56.4992,8600.0
2013-07-25 11:55:00,64.35,64.47,64.31,64.42,18700.0,56.4904,56.5958,56.4553,56.5519,18700.0
2013-07-25 12:00:00,64.42,64.42,64.32,64.32,10800.0,56.5519,56.5519,56.4641,56.4641,10800.0
2013-07-25 12:05:00,64.32,64.37,64.32,64.37,3700.0,56.4641,56.508,56.4641,56.508,3700.0
2013-07-25 12:10:00,64.39,64.46,64.39,64.42,10300.0,56.5255,56.587,56.5255,56.5519,10300.0
2013-07-25 12:15:00,64.4,64.5,64.37,64.5,5500.0,56.5343,56.6221,56.508,56.6221,5500.0
2013-07-25 12:20:00,64.51,64.64,64.51,64.62,7500.0,56.6309,56.745,56.6309,56.7274,7500.0
2013-07-25 12:25:00,64.63,64.63,64.56,64.56,5700.0,56.7362,56.7362,56.6748,56.6748,5700.0
2013-07-25 12:30:00,64.55,64.56,64.51,64.52,7000.0,56.666,56.6748,56.6309,56.6397,7000.0
2013-07-25 12:35:00,64.52,64.61,64.52,64.61,9900.0,56.6397,56.7187,56.6397,56.7187,9900.0
2013-07-25 12:40:00,64.6,64.6,64.5,64.53,10500.0,56.7099,56.7099,56.6221,56.6484,10500.0
2013-07-25 12:45:00,64.55,64.62,64.55,64.61,9400.0,56.666,56.7274,56.666,56.7187,9400.0
2013-07-25 12:50:00,64.61,64.62,64.51,64.51,6700.0,56.7187,56.7274,56.6309,56.6309,6700.0
2013-07-25 12:55:00,64.51,64.56,64.5,64.55,10500.0,56.6309,56.6748,56.6221,56.666,10500.0
2013-07-25 13:00:00,64.58,64.6,64.55,64.58,9000.0,56.6923,56.7099,56.666,56.6923,9000.0
2013-07-25 13:05:00,64.58,64.59,64.55,64.55,6000.0,56.6923,56.7011,56.666,56.666,6000.0
2013-07-25 13:10:00,64.55,64.55,64.5,64.52,5700.0,56.666,56.666,56.6221,56.6397,5700.0
2013-07-25 13:15:00,64.53,64.61,64.52,64.6,9300.0,56.6484,56.7187,56.6397,56.7099,9300.0
2013-07-25 13:20:00,64.6,64.61,64.58,64.58,10000.0,56.7099,56.7187,56.6923,56.6923,10000.0
2013-07-25 13:25:00,64.58,64.58,64.51,64.51,9700.0,56.6923,56.6923,56.6309,56.6309,9700.0
2013-07-25 13:30:00,64.51,64.53,64.51,64.51,3000.0,56.6309,56.6484,56.6309,56.6309,3000.0
2013-07-25 13:35:00,64.51,64.51,64.43,64.5,9900.0,56.6309,56.6309,56.5607,56.6221,9900.0
2013-07-25 13:40:00,64.52,64.54,64.51,64.52,7700.0,56.6397,56.6572,56.6309,56.6397,7700.0
2013-07-25 13:45:00,64.53,64.56,64.53,64.56,6000.0,56.6484,56.6748,56.6484,56.6748,6000.0
2013-07-25 13:50:00,64.56,64.59,64.56,64.58,8700.0,56.6748,56.7011,56.6748,56.6923,8700.0
2013-07-25 13:55:00,64.59,64.61,64.56,64.6,8000.0,56.7011,56.7187,56.6748,56.7099,8000.0
2013-07-25 14:00:00,64.6,64.72,64.58,64.72,11400.0,56.7099,56.8152,56.6923,56.8152,11400.0
2013-07-25 14:05:00,64.73,64.79,64.7,64.7,8300.0,56.824,56.8767,56.7977,56.7977,8300.0
2013-07-25 14:10:00,64.7,64.71,64.62,64.63,11300.0,56.7977,56.8065,56.7274,56.7362,11300.0
2013-07-25 14:15:00,64.63,64.63,64.62,64.62,3900.0,56.7362,56.7362,56.7274,56.7274,3900.0
2013-07-25 14:20:00,64.61,64.62,64.55,64.55,10500.0,56.7187,56.7274,56.666,56.666,10500.0
2013-07-25 14:25:00,64.56,64.56,64.51,64.52,13200.0,56.6748,56.6748,56.6309,56.6397,13200.0
2013-07-25 14:30:00,64.51,64.55,64.51,64.51,9500.0,56.6309,56.666,56.6309,56.6309,9500.0
2013-07-25 14:35:00,64.51,64.51,64.42,64.42,62200.0,56.6309,56.6309,56.5519,56.5519,62200.0
2013-07-25 14:40:00,64.43,64.44,64.4,64.4,14000.0,56.5607,56.5694,56.5343,56.5343,14000.0
2013-07-25 14:45:00,64.4,64.43,64.39,64.4,15200.0,56.5343,56.5607,56.5255,56.5343,15200.0
2013-07-25 14:50:00,64.4,64.47,64.39,64.4,18000.0,56.5343,56.5958,56.5255,56.5343,18000.0
2013-07-25 14:55:00,64.39,64.41,64.3,64.32,20000.0,56.5255,56.5431,56.4465,56.4641,20000.0
2013-07-25 15:00:00,64.32,64.35,64.31,64.35,15700.0,56.4641,56.4904,56.4553,56.4904,15700.0
2013-07-25 15:05:00,64.35,64.41,64.34,64.34,24400.0,56.4904,56.5431,56.4816,56.4816,24400.0
2013-07-25 15:10:00,64.35,64.41,64.29,64.41,17500.0,56.4904,56.5431,56.4378,56.5431,17500.0
2013-07-25 15:15:00,64.46,64.53,64.44,64.49,12100.0,56.587,56.6484,56.5694,56.6133,12100.0
2013-07-25 15:20:00,64.48,64.51,64.42,64.51,12300.0,56.6045,56.6309,56.5519,56.6309,12300.0
2013-07-25 15:25:00,64.51,64.54,64.46,64.49,13700.0,56.6309,56.6572,56.587,56.6133,13700.0
2013-07-25 15:30:00,64.49,64.53,64.44,64.44,21600.0,56.6133,56.6484,56.5694,56.5694,21600.0
2013-07-25 15:35:00,64.44,64.54,64.44,64.52,24700.0,56.5694,56.6572,56.5694,56.6397,24700.0
2013-07-25 15:40:00,64.5,64.54,64.5,64.54,15000.0,56.6221,56.6572,56.6221,56.6572,15000.0
2013-07-25 15:45:00,64.53,64.53,64.43,64.53,26400.0,56.6484,56.6484,56.5607,56.6484,26400.0
2013-07-25 15:50:00,64.53,64.55,64.48,64.52,38800.0,56.6484,56.666,56.6045,56.6397,38800.0
2013-07-25 15:55:00,64.51,64.56,64.47,64.54,80100.0,56.6309,56.6748,56.5958,56.6572,80100.0
2013-07-26 09:30:00,64.22,64.3,64.18,64.29,34500.0,56.3763,56.4465,56.3412,56.4378,34500.0
2013-07-26 09:35:00,64.23,64.32,64.1,64.31,5400.0,56.3851,56.4641,56.271,56.4553,5400.0
2013-07-26 09:40:00,64.32,64.4,64.14,64.2,15500.0,56.4641,56.5343,56.3061,56.3587,15500.0
2013-07-26 09:45:00,64.21,64.26,64.09,64.13,9400.0,56.3675,56.4114,56.2622,56.2973,9400.0
2013-07-26 09:50:00,64.17,64.18,63.92,64.07,11000.0,56.3324,56.3412,56.1129,56.2446,11000.0
2013-07-26 09:55:00,64.07,64.28,64.05,64.12,7900.0,56.2446,56.429,56.2271,56.2885,7900.0
2013-07-26 10:00:00,64.12,64.36,64.07,64.07,12000.0,56.2885,56.4992,56.2446,56.2446,12000.0
2013-07-26 10:05:00,64.09,64.23,64.09,64.22,10400.0,56.2622,56.3851,56.2622,56.3763,10400.0
2013-07-26 10:10:00,64.23,64.23,64.11,64.17,6300.0,56.3851,56.3851,56.2797,56.3324,6300.0
2013-07-26 10:15:00,64.2,64.22,64.1,64.12,17500.0,56.3587,56.3763,56.271,56.2885,17500.0
2013-07-26 10:20:00,64.09,64.13,64.06,64.12,6100.0,56.2622,56.2973,56.2358,56.2885,6100.0
2013-07-26 10:25:00,64.11,64.12,63.91,63.91,8300.0,56.2797,56.2885,56.1042,56.1042,8300.0
2013-07-26 10:30:00,63.89,64.0,63.89,63.98,61900.0,56.0866,56.1832,56.0866,56.1656,61900.0
2013-07-26 10:35:00,63.96,64.03,63.92,64.01,8400.0,56.1481,56.2095,56.1129,56.1919,8400.0
2013-07-26 10:40:00,64.04,64.1,63.94,63.95,13200.0,56.2183,56.271,56.1305,56.1393,13200.0
2013-07-26 10:45:00,63.97,63.97,63.72,63.77,9700.0,56.1568,56.1568,55.9374,55.9813,9700.0
2013-07-26 10:50:00,63.74,63.74,63.64,63.69,9300.0,55.9549,55.9549,55.8671,55.911,9300.0
2013-07-26 10:55:00,63.67,63.68,63.64,63.67,5100.0,55.8935,55.9023,55.8671,55.8935,5100.0
2013-07-26 11:00:00,63.65,63.77,63.61,63.77,7200.0,55.8759,55.9813,55.8408,55.9813,7200.0
2013-07-26 11:05:00,63.79,63.99,63.75,63.95,29200.0,55.9988,56.1744,55.9637,56.1393,29200.0
2013-07-26 11:10:00,63.95,64.06,63.92,63.97,9400.0,56.1393,56.2358,56.1129,56.1568,9400.0
2013-07-26 11:15:00,63.97,63.97,63.91,63.93,6500.0,56.1568,56.1568,56.1042,56.1217,6500.0
2013-07-26 11:20:00,63.99,64.02,63.93,64.01,3100.0,56.1744,56.2007,56.1217,56.1919,3100.0
2013-07-26 11:25:00,64.03,64.1,64.01,64.01,35300.0,56.2095,56.271,56.1919,56.1919,35300.0
2013-07-26 11:30:00,64.03,64.04,63.93,64.01,21300.0,56.2095,56.2183,56.1217,56.1919,21300.0
2013-07-26 11:35:00,64.0,64.12,63.99,64.12,7100.0,56.1832,56.2885,56.1744,56.2885,7100.0
2013-07-26 11:40:00,64.12,64.15,64.08,64.08,7900.0,56.2885,56.3149,56.2534,56.2534,7900.0
2013-07-26 11:45:00,64.08,64.16,64.08,64.15,13700.0,56.2534,56.3236,56.2534,56.3149,13700.0
2013-07-26 11:50:00,64.15,64.19,64.12,64.14,19400.0,56.3149,56.35,56.2885,56.3061,19400.0
2013-07-26 11:55:00,64.14,64.15,64.11,64.13,10800.0,56.3061,56.3149,56.2797,56.2973,10800.0
2013-07-26 12:00:00,64.13,64.15,64.13,64.14,5500.0,56.2973,56.3149,56.2973,56.3061,5500.0
2013-07-26 12:05:00,64.14,64.25,64.14,64.25,10500.0,56.3061,56.4026,56.3061,56.4026,10500.0
2013-07-26 12:10:00,64.27,64.36,64.26,64.33,5000.0,56.4202,56.4992,56.4114,56.4729,5000.0
2013-07-26 12:15:00,64.33,64.33,64.26,64.26,4300.0,56.4729,56.4729,56.4114,56.4114,4300.0
2013-07-26 12:20:00,64.28,64.28,64.22,64.25,10000.0,56.429,56.429,56.3763,56.4026,10000.0
2013-07-26 12:25:00,64.27,64.28,64.24,64.28,7200.0,56.4202,56.429,56.3939,56.429,7200.0
2013-07-26 12:30:00,64.29,64.35,64.29,64.34,5100.0,56.4378,56.4904,56.4378,56.4816,5100.0
2013-07-26 12:35:00,64.35,64.39,64.32,64.33,11100.0,56.4904,56.5255,56.4641,56.4729,11100.0
2013-07-26 12:40:00,64.34,64.36,64.32,64.32,8400.0,56.4816,56.4992,56.4641,56.4641,8400.0
2013-07-26 12:45:00,64.32,64.34,64.31,64.31,7500.0,56.4641,56.4816,56.4553,56.4553,7500.0
2013-07-26 12:50:00,64.31,64.33,64.26,64.3,33900.0,56.4553,56.4729,56.4114,56.4465,33900.0
2013-07-26 12:55:00,64.29,64.3,64.25,64.27,7000.0,56.4378,56.4465,56.4026,56.4202,7000.0
2013-07-26 13:00:00,64.24,64.25,64.15,64.16,5900.0,56.3939,56.4026,56.3149,56.3236,5900.0
2013-07-26 13:05:00,64.16,64.36,64.16,64.3,71900.0,56.3236,56.4992,56.3236,56.4465,71900.0
2013-07-26 13:10:00,64.3,64.36,64.27,64.36,21200.0,56.4465,56.4992,56.4202,56.4992,21200.0
2013-07-26 13:15:00,64.37,64.4,64.3,64.34,16100.0,56.508,56.5343,56.4465,56.4816,16100.0
2013-07-26 13:20:00,64.34,64.34,64.27,64.29,14000.0,56.4816,56.4816,56.4202,56.4378,14000.0
2013-07-26 13:25:00,64.29,64.3,64.27,64.27,10200.0,56.4378,56.4465,56.4202,56.4202,10200.0
2013-07-26 13:30:00,64.27,64.3,64.26,64.29,19400.0,56.4202,56.4465,56.4114,56.4378,19400.0
2013-07-26 13:35:00,64.3,64.3,64.28,64.28,6700.0,56.4465,56.4465,56.429,56.429,6700.0
2013-07-26 13:40:00,64.29,64.31,64.28,64.3,18400.0,56.4378,56.4553,56.429,56.4465,18400.0
2013-07-26 13:45:00,64.31,64.34,64.29,64.32,19300.0,56.4553,56.4816,56.4378,56.4641,19300.0
2013-07-26 13:50:00,64.32,64.34,64.29,64.31,16400.0,56.4641,56.4816,56.4378,56.4553,16400.0
2013-07-26 13:55:00,64.31,64.31,64.23,64.29,23400.0,56.4553,56.4553,56.3851,56.4378,23400.0
2013-07-26 14:00:00,64.29,64.3,64.18,64.19,9500.0,56.4378,56.4465,56.3412,56.35,9500.0
2013-07-26 14:05:00,64.19,64.25,64.19,64.2,6200.0,56.35,56.4026,56.35,56.3587,6200.0
2013-07-26 14:10:00,64.23,64.31,64.21,64.21,12500.0,56.3851,56.4553,56.3675,56.3675,12500.0
2013-07-26 14:15:00,64.21,64.21,64.14,64.14,2900.0,56.3675,56.3675,56.3061,56.3061,2900.0
2013-07-26 14:20:00,64.15,64.25,64.14,64.25,16700.0,56.3149,56.4026,56.3061,56.4026,16700.0
2013-07-26 14:25:00,64.25,64.26,64.21,64.26,24300.0,56.4026,56.4114,56.3675,56.4114,24300.0
2013-07-26 14:30:00,64.25,64.27,64.23,64.26,7000.0,56.4026,56.4202,56.3851,56.4114,7000.0
2013-07-26 14:35:00,64.26,64.26,64.22,64.24,23600.0,56.4114,56.4114,56.3763,56.3939,23600.0
2013-07-26 14:40:00,64.23,64.26,64.2,64.26,21000.0,56.3851,56.4114,56.3587,56.4114,21000.0
2013-07-26 14:45:00,64.26,64.28,64.18,64.26,20500.0,56.4114,56.429,56.3412,56.4114,20500.0
2013-07-26 14:50:00,64.27,64.34,64.23,64.31,17200.0,56.4202,56.4816,56.3851,56.4553,17200.0
2013-07-26 14:55:00,64.28,64.29,64.23,64.24,12300.0,56.429,56.4378,56.3851,56.3939,12300.0
2013-07-26 15:00:00,64.25,64.26,64.22,64.23,18600.0,56.4026,56.4114,56.3763,56.3851,18600.0
2013-07-26 15:05:00,64.25,64.31,64.24,64.3,20300.0,56.4026,56.4553,56.3939,56.4465,20300.0
2013-07-26 15:10:00,64.31,64.33,64.25,64.25,13000.0,56.4553,56.4729,56.4026,56.4026,13000.0
2013-07-26 15:15:00,64.25,64.35,64.24,64.35,114900.0,56.4026,56.4904,56.3939,56.4904,114900.0
2013-07-26 15:20:00,64.35,64.4,64.34,64.35,10200.0,56.4904,56.5343,56.4816,56.4904,10200.0
2013-07-26 15:25:00,64.35,64.35,64.28,64.3,9100.0,56.4904,56.4904,56.429,56.4465,9100.0
2013-07-26 15:30:00,64.31,64.31,64.23,64.26,23100.0,56.4553,56.4553,56.3851,56.4114,23100.0
2013-07-26 15:35:00,64.28,64.33,64.28,64.3,15800.0,56.429,56.4729,56.429,56.4465,15800.0
2013-07-26 15:40:00,64.3,64.38,64.25,64.25,19500.0,56.4465,56.5168,56.4026,56.4026,19500.0
2013-07-26 15:45:00,64.26,64.28,64.23,64.28,32200.0,56.4114,56.429,56.3851,56.429,32200.0
2013-07-26 15:50:00,64.27,64.3,64.2,64.25,74500.0,56.4202,56.4465,56.3587,56.4026,74500.0
2013-07-26 15:55:00,64.25,64.42,64.23,64.38,120200.0,56.4026,56.5519,56.3851,56.5168,120200.0
2013-07-29 09:30:00,64.06,64.31,64.06,64.09,8600.0,56.2358,56.4553,56.2358,56.2622,8600.0
2013-07-29 09:35:00,64.16,64.6,64.14,64.52,9500.0,56.3236,56.7099,56.3061,56.6397,9500.0
2013-07-29 09:40:00,64.51,64.71,64.51,64.56,6700.0,56.6309,56.8065,56.6309,56.6748,6700.0
2013-07-29 09:45:00,64.65,64.68,64.61,64.63,3900.0,56.7538,56.7801,56.7187,56.7362,3900.0
2013-07-29 09:50:00,64.61,64.61,64.37,64.53,8000.0,56.7187,56.7187,56.508,56.6484,8000.0
2013-07-29 09:55:00,64.48,64.58,64.48,64.54,3700.0,56.6045,56.6923,56.6045,56.6572,3700.0
2013-07-29 10:00:00,64.56,64.57,64.51,64.52,4600.0,56.6748,56.6836,56.6309,56.6397,4600.0
2013-07-29 10:05:00,64.55,64.57,64.46,64.51,8200.0,56.666,56.6836,56.587,56.6309,8200.0
2013-07-29 10:10:00,64.56,64.56,64.44,64.53,6500.0,56.6748,56.6748,56.5694,56.6484,6500.0
2013-07-29 10:15:00,64.51,64.53,64.31,64.31,8100.0,56.6309,56.6484,56.4553,56.4553,8100.0
2013-07-29 10:20:00,64.31,64.33,64.23,64.28,8500.0,56.4553,56.4729,56.3851,56.429,8500.0
2013-07-29 10:25:00,64.28,64.39,64.25,64.39,4500.0,56.429,56.5255,56.4026,56.5255,4500.0
2013-07-29 10:30:00,64.41,64.43,64.36,64.39,5700.0,56.5431,56.5607,56.4992,56.5255,5700.0
2013-07-29 10:35:00,64.39,64.43,64.36,64.43,1900.0,56.5255,56.5607,56.4992,56.5607,1900.0
2013-07-29 10:40:00,64.43,64.52,64.43,64.46,5200.0,56.5607,56.6397,56.5607,56.587,5200.0
2013-07-29 10:45:00,64.46,64.57,64.46,64.57,2400.0,56.587,56.6836,56.587,56.6836,2400.0
2013-07-29 10:50:00,64.6,64.68,64.57,64.6,12400.0,56.7099,56.7801,56.6836,56.7099,12400.0
2013-07-29 10:55:00,64.57,64.6,64.56,64.58,2300.0,56.6836,56.7099,56.6748,56.6923,2300.0
2013-07-29 11:00:00,64.58,64.61,64.56,64.57,2100.0,56.6923,56.7187,56.6748,56.6836,2100.0
2013-07-29 11:05:00,64.57,64.57,64.45,64.45,4300.0,56.6836,56.6836,56.5782,56.5782,4300.0
2013-07-29 11:10:00,64.45,64.45,64.38,64.38,3700.0,56.5782,56.5782,56.5168,56.5168,3700.0
2013-07-29 11:15:00,64.38,64.39,64.32,64.33,9900.0,56.5168,56.5255,56.4641,56.4729,9900.0
2013-07-29 11:20:00,64.33,64.4,64.33,64.37,8000.0,56.4729,56.5343,56.4729,56.508,8000.0
2013-07-29 11:25:00,64.37,64.38,64.23,64.24,9500.0,56.508,56.5168,56.3851,56.3939,9500.0
2013-07-29 11:30:00,64.23,64.32,64.21,64.32,8200.0,56.3851,56.4641,56.3675,56.4641,8200.0
2013-07-29 11:35:00,64.32,64.34,64.3,64.33,14400.0,56.4641,56.4816,56.4465,56.4729,14400.0
2013-07-29 11:40:00,64.33,64.43,64.32,64.42,3500.0,56.4729,56.5607,56.4641,56.5519,3500.0
2013-07-29 11:45:00,64.43,64.47,64.39,64.46,14000.0,56.5607,56.5958,56.5255,56.587,14000.0
2013-07-29 11:50:00,64.46,64.52,64.43,64.47,10100.0,56.587,56.6397,56.5607,56.5958,10100.0
2013-07-29 11:55:00,64.46,64.5,64.41,64.49,5400.0,56.587,56.6221,56.5431,56.6133,5400.0
2013-07-29 12:00:00,64.51,64.51,64.41,64.42,9300.0,56.6309,56.6309,56.5431,56.5519,9300.0
2013-07-29 12:05:00,64.41,64.48,64.39,64.46,9800.0,56.5431,56.6045,56.5255,56.587,9800.0
2013-07-29 12:10:00,64.46,64.5,64.39,64.47,10700.0,56.587,56.6221,56.5255,56.5958,10700.0
2013-07-29 12:15:00,64.47,64.59,64.47,64.59,10500.0,56.5958,56.7011,56.5958,56.7011,10500.0
2013-07-29 12:20:00,64.59,64.59,64.55,64.58,5900.0,56.7011,56.7011,56.666,56.6923,5900.0
2013-07-29 12:25:00,64.58,64.58,64.56,64.57,4500.0,56.6923,56.6923,56.6748,56.6836,4500.0
2013-07-29 12:30:00,64.58,64.6,64.57,64.58,7100.0,56.6923,56.7099,56.6836,56.6923,7100.0
2013-07-29 12:35:00,64.58,64.61,64.57,64.61,7100.0,56.6923,56.7187,56.6836,56.7187,7100.0
2013-07-29 12:40:00,64.6,64.62,64.59,64.61,5700.0,56.7099,56.7274,56.7011,56.7187,5700.0
2013-07-29 12:45:00,64.62,64.65,64.61,64.65,5400.0,56.7274,56.7538,56.7187,56.7538,5400.0
2013-07-29 12:50:00,64.67,64.77,64.67,64.74,16900.0,56.7713,56.8591,56.7713,56.8328,16900.0
2013-07-29 12:55:00,64.74,64.74,64.65,64.67,7600.0,56.8328,56.8328,56.7538,56.7713,7600.0
2013-07-29 13:00:00,64.68,64.7,64.66,64.66,8500.0,56.7801,56.7977,56.7626,56.7626,8500.0
2013-07-29 13:05:00,64.65,64.69,64.65,64.68,6700.0,56.7538,56.7889,56.7538,56.7801,6700.0
2013-07-29 13:10:00,64.68,64.72,64.67,64.68,8100.0,56.7801,56.8152,56.7713,56.7801,8100.0
2013-07-29 13:15:00,64.69,64.71,64.69,64.7,3800.0,56.7889,56.8065,56.7889,56.7977,3800.0
2013-07-29 13:20:00,64.68,64.7,64.66,64.66,10800.0,56.7801,56.7977,56.7626,56.7626,10800.0
2013-07-29 13:25:00,64.62,64.66,64.6,64.63,3700.0,56.7274,56.7626,56.7099,56.7362,3700.0
2013-07-29 13:30:00,64.66,64.66,64.62,64.63,5700.0,56.7626,56.7626,56.7274,56.7362,5700.0
2013-07-29 13:35:00,64.63,64.63,64.57,64.59,4200.0,56.7362,56.7362,56.6836,56.7011,4200.0
2013-07-29 13:40:00,64.58,64.65,64.58,64.63,5100.0,56.6923,56.7538,56.6923,56.7362,5100.0
2013-07-29 13:45:00,64.65,64.69,64.63,64.69,5500.0,56.7538,56.7889,56.7362,56.7889,5500.0
2013-07-29 13:50:00,64.69,64.73,64.69,64.71,5100.0,56.7889,56.824,56.7889,56.8065,5100.0
2013-07-29 13:55:00,64.71,64.73,64.69,64.72,7700.0,56.8065,56.824,56.7889,56.8152,7700.0
2013-07-29 14:00:00,64.73,64.79,64.73,64.77,8700.0,56.824,56.8767,56.824,56.8591,8700.0
2013-07-29 14:05:00,64.77,64.82,64.76,64.82,6500.0,56.8591,56.903,56.8503,56.903,6500.0
2013-07-29 14:10:00,64.82,64.84,64.81,64.84,9700.0,56.903,56.9206,56.8942,56.9206,9700.0
2013-07-29 14:15:00,64.84,64.87,64.84,64.86,8400.0,56.9206,56.9469,56.9206,56.9381,8400.0
2013-07-29 14:20:00,64.86,64.86,64.76,64.81,6900.0,56.9381,56.9381,56.8503,56.8942,6900.0
2013-07-29 14:25:00,64.8,64.84,64.8,64.84,3500.0,56.8855,56.9206,56.8855,56.9206,3500.0
2013-07-29 14:30:00,64.84,64.86,64.8,64.8,11000.0,56.9206,56.9381,56.8855,56.8855,11000.0
2013-07-29 14:35:00,64.79,64.79,64.76,64.77,3100.0,56.8767,56.8767,56.8503,56.8591,3100.0
2013-07-29 14:40:00,64.77,64.83,64.77,64.8,9600.0,56.8591,56.9118,56.8591,56.8855,9600.0
2013-07-29 14:45:00,64.8,64.82,64.78,64.81,7200.0,56.8855,56.903,56.8679,56.8942,7200.0
2013-07-29 14:50:00,64.81,64.81,64.74,64.75,5200.0,56.8942,56.8942,56.8328,56.8416,5200.0
2013-07-29 14:55:00,64.75,64.76,64.7,64.72,7600.0,56.8416,56.8503,56.7977,56.8152,7600.0
2013-07-29 15:00:00,64.72,64.72,64.7,64.71,4300.0,56.8152,56.8152,56.7977,56.8065,4300.0
2013-07-29 15:05:00,64.7,64.71,64.7,64.7,6400.0,56.7977,56.8065,56.7977,56.7977,6400.0
2013-07-29 15:10:00,64.71,64.74,64.71,64.73,6000.0,56.8065,56.8328,56.8065,56.824,6000.0
2013-07-29 15:15:00,64.73,64.74,64.71,64.72,11700.0,56.824,56.8328,56.8065,56.8152,11700.0
2013-07-29 15:20:00,64.72,64.75,64.71,64.74,10600.0,56.8152,56.8416,56.8065,56.8328,10600.0
2013-07-29 15:25:00,64.75,64.77,64.73,64.76,7100.0,56.8416,56.8591,56.824,56.8503,7100.0
2013-07-29 15:30:00,64.76,64.79,64.75,64.77,13500.0,56.8503,56.8767,56.8416,56.8591,13500.0
2013-07-29 15:35:00,64.77,64.78,64.74,64.78,13000.0,56.8591,56.8679,56.8328,56.8679,13000.0
2013-07-29 15:40:00,64.78,64.78,64.75,64.76,11600.0,56.8679,56.8679,56.8416,56.8503,11600.0
2013-07-29 15:45:00,64.76,64.79,64.74,64.78,23300.0,56.8503,56.8767,56.8328,56.8679,23300.0
2013-07-29 15:50:00,64.78,64.78,64.64,64.64,18800.0,56.8679,56.8679,56.745,56.745,18800.0
2013-07-29 15:55:00,64.64,64.74,64.58,64.72,85400.0,56.745,56.8328,56.6923,56.8152,85400.0
2013-07-30 09:30:00,65.19,65.37,65.15,65.27,17100.0,57.2278,57.3858,57.1927,57.2981,17100.0
2013-07-30 09:35:00,65.26,65.33,65.02,65.33,11100.0,57.2893,57.3507,57.0786,57.3507,11100.0
2013-07-30 09:40:00,65.31,65.47,65.13,65.31,10600.0,57.3332,57.4736,57.1752,57.3332,10600.0
2013-07-30 09:45:00,65.31,65.32,65.06,65.06,8500.0,57.3332,57.3419,57.1137,57.1137,8500.0
2013-07-30 09:50:00,65.07,65.13,64.91,65.06,18200.0,57.1225,57.1752,56.982,57.1137,18200.0
2013-07-30 09:55:00,65.09,65.25,65.09,65.22,5500.0,57.14,57.2805,57.14,57.2542,5500.0
2013-07-30 10:00:00,65.21,65.27,65.12,65.27,10100.0,57.2454,57.2981,57.1664,57.2981,10100.0
2013-07-30 10:05:00,65.28,65.43,65.25,65.4,19800.0,57.3068,57.4385,57.2805,57.4122,19800.0
2013-07-30 10:10:00,65.41,65.47,65.29,65.47,15600.0,57.421,57.4736,57.3156,57.4736,15600.0
2013-07-30 10:15:00,65.48,65.79,65.44,65.75,32600.0,57.4824,57.7545,57.4473,57.7194,32600.0
2013-07-30 10:20:00,65.73,65.83,65.7,65.82,13100.0,57.7019,57.7897,57.6755,57.7809,13100.0
2013-07-30 10:25:00,65.8,65.87,65.78,65.83,13400.0,57.7633,57.8248,57.7458,57.7897,13400.0
2013-07-30 10:30:00,65.86,65.89,65.74,65.74,11300.0,57.816,57.8423,57.7107,57.7107,11300.0
2013-07-30 10:35:00,65.71,65.89,65.7,65.84,49400.0,57.6843,57.8423,57.6755,57.7984,49400.0
2013-07-30 10:40:00,65.84,65.9,65.84,65.85,12500.0,57.7984,57.8511,57.7984,57.8072,12500.0
2013-07-30 10:45:00,65.85,65.93,65.79,65.93,13800.0,57.8072,57.8774,57.7545,57.8774,13800.0
2013-07-30 10:50:00,65.93,66.04,65.92,66.04,12400.0,57.8774,57.974,57.8687,57.974,12400.0
2013-07-30 10:55:00,66.03,66.03,65.82,65.91,33700.0,57.9652,57.9652,57.7809,57.8599,33700.0
2013-07-30 11:00:00,65.91,65.92,65.71,65.78,39600.0,57.8599,57.8687,57.6843,57.7458,39600.0
2013-07-30 11:05:00,65.76,65.81,65.73,65.8,17300.0,57.7282,57.7721,57.7019,57.7633,17300.0
2013-07-30 11:10:00,65.81,65.82,65.78,65.8,22800.0,57.7721,57.7809,57.7458,57.7633,22800.0
2013-07-30 11:15:00,65.81,65.83,65.78,65.8,18600.0,57.7721,57.7897,57.7458,57.7633,18600.0
2013-07-30 11:20:00,65.81,65.84,65.78,65.82,18000.0,57.7721,57.7984,57.7458,57.7809,18000.0
2013-07-30 11:25:00,65.85,65.88,65.83,65.87,11100.0,57.8072,57.8336,57.7897,57.8248,11100.0
2013-07-30 11:30:00,65.87,65.88,65.75,65.82,15800.0,57.8248,57.8336,57.7194,57.7809,15800.0
2013-07-30 11:35:00,65.83,65.85,65.79,65.82,9400.0,57.7897,57.8072,57.7545,57.7809,9400.0
2013-07-30 11:40:00,65.81,65.83,65.78,65.83,10100.0,57.7721,57.7897,57.7458,57.7897,10100.0
2013-07-30 11:45:00,65.82,65.88,65.82,65.88,10400.0,57.7809,57.8336,57.7809,57.8336,10400.0
2013-07-30 11:50:00,65.89,65.92,65.89,65.9,11300.0,57.8423,57.8687,57.8423,57.8511,11300.0
2013-07-30 11:55:00,65.89,65.94,65.89,65.94,12200.0,57.8423,57.8862,57.8423,57.8862,12200.0
2013-07-30 12:00:00,65.95,65.99,65.95,65.96,10600.0,57.895,57.9301,57.895,57.9038,10600.0
2013-07-30 12:05:00,65.95,66.01,65.95,66.01,13700.0,57.895,57.9477,57.895,57.9477,13700.0
2013-07-30 12:10:00,66.01,66.08,66.01,66.08,17900.0,57.9477,58.0091,57.9477,58.0091,17900.0
2013-07-30 12:15:00,66.08,66.11,66.04,66.09,12700.0,58.0091,58.0355,57.974,58.0179,12700.0
2013-07-30 12:20:00,66.09,66.11,66.08,66.11,10200.0,58.0179,58.0355,58.0091,58.0355,10200.0
2013-07-30 12:25:00,66.11,66.11,66.05,66.09,9800.0,58.0355,58.0355,57.9828,58.0179,9800.0
2013-07-30 12:30:00,66.1,66.11,66.06,66.09,8400.0,58.0267,58.0355,57.9916,58.0179,8400.0
2013-07-30 12:35:00,66.08,66.1,66.07,66.1,7200.0,58.0091,58.0267,58.0003,58.0267,7200.0
2013-07-30 12:40:00,66.09,66.12,66.09,66.12,8200.0,58.0179,58.0442,58.0179,58.0442,8200.0
2013-07-30 12:45:00,66.11,66.14,66.09,66.09,9900.0,58.0355,58.0618,58.0179,58.0179,9900.0
2013-07-30 12:50:00,66.07,66.13,66.03,66.13,8800.0,58.0003,58.053,57.9652,58.053,8800.0
2013-07-30 12:55:00,66.12,66.14,66.09,66.11,9600.0,58.0442,58.0618,58.0179,58.0355,9600.0
2013-07-30 13:00:00,66.11,66.14,66.09,66.12,9900.0,58.0355,58.0618,58.0179,58.0442,9900.0
2013-07-30 13:05:00,66.11,66.14,66.1,66.11,7200.0,58.0355,58.0618,58.0267,58.0355,7200.0
2013-07-30 13:10:00,66.11,66.14,66.11,66.11,12500.0,58.0355,58.0618,58.0355,58.0355,12500.0
2013-07-30 13:15:00,66.11,66.12,66.01,66.01,11600.0,58.0355,58.0442,57.9477,57.9477,11600.0
2013-07-30 13:20:00,66.0,66.03,65.99,66.02,12000.0,57.9389,57.9652,57.9301,57.9565,12000.0
2013-07-30 13:25:00,66.03,66.03,65.93,65.95,10900.0,57.9652,57.9652,57.8774,57.895,10900.0
2013-07-30 13:30:00,65.93,66.03,65.9,65.99,38500.0,57.8774,57.9652,57.8511,57.9301,38500.0
2013-07-30 13:35:00,66.0,66.1,66.0,66.08,25100.0,57.9389,58.0267,57.9389,58.0091,25100.0
2013-07-30 13:40:00,66.08,66.11,66.03,66.06,15400.0,58.0091,58.0355,57.9652,57.9916,15400.0
2013-07-30 13:45:00,66.05,66.1,66.04,66.08,8900.0,57.9828,58.0267,57.974,58.0091,8900.0
2013-07-30 13:50:00,66.09,66.09,66.02,66.07,13200.0,58.0179,58.0179,57.9565,58.0003,13200.0
2013-07-30 13:55:00,66.07,66.12,66.04,66.12,10200.0,58.0003,58.0442,57.974,58.0442,10200.0
2013-07-30 14:00:00,66.11,66.11,66.05,66.07,8800.0,58.0355,58.0355,57.9828,58.0003,8800.0
2013-07-30 14:05:00,66.07,66.08,66.03,66.07,9000.0,58.0003,58.0091,57.9652,58.0003,9000.0
2013-07-30 14:10:00,66.08,66.1,66.05,66.06,13500.0,58.0091,58.0267,57.9828,57.9916,13500.0
2013-07-30 14:15:00,66.06,66.07,66.02,66.07,9200.0,57.9916,58.0003,57.9565,58.0003,9200.0
2013-07-30 14:20:00,66.07,66.08,66.05,66.07,8000.0,58.0003,58.0091,57.9828,58.0003,8000.0
2013-07-30 14:25:00,66.07,66.12,66.07,66.1,12300.0,58.0003,58.0442,58.0003,58.0267,12300.0
2013-07-30 14:30:00,66.1,66.14,65.99,66.02,32300.0,58.0267,58.0618,57.9301,57.9565,32300.0
2013-07-30 14:35:00,66.03,66.15,66.03,66.14,13200.0,57.9652,58.0706,57.9652,58.0618,13200.0
2013-07-30 14:40:00,66.14,66.19,66.13,66.17,19100.0,58.0618,58.1057,58.053,58.0881,19100.0
2013-07-30 14:45:00,66.16,66.22,66.16,66.21,15500.0,58.0794,58.132,58.0794,58.1232,15500.0
2013-07-30 14:50:00,66.21,66.31,66.21,66.3,18700.0,58.1232,58.211,58.1232,58.2023,18700.0
2013-07-30 14:55:00,66.31,66.37,66.3,66.36,25500.0,58.211,58.2637,58.2023,58.2549,25500.0
2013-07-30 15:00:00,66.37,66.44,66.29,66.38,36600.0,58.2637,58.3252,58.1935,58.2725,36600.0
2013-07-30 15:05:00,66.39,66.48,66.39,66.45,22400.0,58.2813,58.3603,58.2813,58.3339,22400.0
2013-07-30 15:10:00,66.45,66.51,66.44,66.5,26100.0,58.3339,58.3866,58.3252,58.3778,26100.0
2013-07-30 15:15:00,66.51,66.53,66.45,66.47,32300.0,58.3866,58.4042,58.3339,58.3515,32300.0
2013-07-30 15:20:00,66.47,66.58,66.47,66.57,52700.0,58.3515,58.4481,58.3515,58.4393,52700.0
2013-07-30 15:25:00,66.58,66.65,66.56,66.64,48700.0,58.4481,58.5095,58.4305,58.5007,48700.0
2013-07-30 15:30:00,66.64,66.69,66.64,66.69,35300.0,58.5007,58.5446,58.5007,58.5446,35300.0
2013-07-30 15:35:00,66.68,66.76,66.68,66.75,61100.0,58.5358,58.6061,58.5358,58.5973,61100.0
2013-07-30 15:40:00,66.76,66.78,66.59,66.6,49600.0,58.6061,58.6236,58.4568,58.4656,49600.0
2013-07-30 15:45:00,66.58,66.59,66.46,66.46,44300.0,58.4481,58.4568,58.3427,58.3427,44300.0
2013-07-30 15:50:00,66.46,66.51,66.42,66.43,56300.0,58.3427,58.3866,58.3076,58.3164,56300.0
2013-07-30 15:55:00,66.44,66.58,66.39,66.55,176900.0,58.3252,58.4481,58.2813,58.4217,176900.0
2013-07-31 09:30:00,66.63,66.94,66.59,66.88,33300.0,58.4919,58.7641,58.4568,58.7114,33300.0
2013-07-31 09:35:00,66.89,67.3,66.83,66.88,28500.0,58.7202,59.0801,58.6675,58.7114,28500.0
2013-07-31 09:40:00,66.89,66.94,66.71,66.88,24600.0,58.7202,58.7641,58.5622,58.7114,24600.0
2013-07-31 09:45:00,66.81,67.0,66.7,66.98,13900.0,58.65,58.8168,58.5534,58.7992,13900.0
2013-07-31 09:50:00,66.99,66.99,66.85,66.89,12300.0,58.808,58.808,58.6851,58.7202,12300.0
2013-07-31 09:55:00,66.88,67.01,66.86,66.91,11400.0,58.7114,58.8255,58.6939,58.7377,11400.0
2013-07-31 10:00:00,66.93,67.0,66.88,66.93,7100.0,58.7553,58.8168,58.7114,58.7553,7100.0
2013-07-31 10:05:00,66.94,67.0,66.89,66.98,17100.0,58.7641,58.8168,58.7202,58.7992,17100.0
2013-07-31 10:10:00,66.94,67.02,66.92,66.98,15600.0,58.7641,58.8343,58.7465,58.7992,15600.0
2013-07-31 10:15:00,66.99,67.1,66.97,67.03,10500.0,58.808,58.9045,58.7904,58.8431,10500.0
2013-07-31 10:20:00,67.05,67.06,67.02,67.02,7300.0,58.8607,58.8694,58.8343,58.8343,7300.0
2013-07-31 10:25:00,67.03,67.21,67.03,67.21,6900.0,58.8431,59.0011,58.8431,59.0011,6900.0
2013-07-31 10:30:00,67.2,67.2,67.11,67.12,9400.0,58.9923,58.9923,58.9133,58.9221,9400.0
2013-07-31 10:35:00,67.13,67.27,67.13,67.19,12200.0,58.9309,59.0538,58.9309,58.9836,12200.0
2013-07-31 10:40:00,67.18,67.27,67.17,67.25,23800.0,58.9748,59.0538,58.966,59.0362,23800.0
2013-07-31 10:45:00,67.25,67.46,67.25,67.46,20700.0,59.0362,59.2206,59.0362,59.2206,20700.0
2013-07-31 10:50:00,67.45,67.46,67.31,67.37,8900.0,59.2118,59.2206,59.0889,59.1416,8900.0
2013-07-31 10:55:00,67.38,67.41,67.37,67.4,10300.0,59.1503,59.1767,59.1416,59.1679,10300.0
2013-07-31 11:00:00,67.38,67.4,67.33,67.37,6500.0,59.1503,59.1679,59.1065,59.1416,6500.0
2013-07-31 11:05:00,67.36,67.38,67.28,67.32,10800.0,59.1328,59.1503,59.0626,59.0977,10800.0
2013-07-31 11:10:00,67.32,67.39,67.32,67.36,6100.0,59.0977,59.1591,59.0977,59.1328,6100.0
2013-07-31 11:15:00,67.39,67.43,67.36,67.4,10000.0,59.1591,59.1942,59.1328,59.1679,10000.0
2013-07-31 11:20:00,67.4,67.45,67.39,67.42,6600.0,59.1679,59.2118,59.1591,59.1855,6600.0
2013-07-31 11:25:00,67.42,67.46,67.42,67.46,11500.0,59.1855,59.2206,59.1855,59.2206,11500.0
2013-07-31 11:30:00,67.45,67.49,67.41,67.43,11000.0,59.2118,59.2469,59.1767,59.1942,11000.0
2013-07-31 11:35:00,67.43,67.5,67.39,67.47,28600.0,59.1942,59.2557,59.1591,59.2294,28600.0
2013-07-31 11:40:00,67.49,67.53,67.46,67.46,6800.0,59.2469,59.282,59.2206,59.2206,6800.0
2013-07-31 11:45:00,67.48,67.48,67.42,67.42,6500.0,59.2381,59.2381,59.1855,59.1855,6500.0
2013-07-31 11:50:00,67.41,67.41,67.31,67.38,16400.0,59.1767,59.1767,59.0889,59.1503,16400.0
2013-07-31 11:55:00,67.38,67.45,67.38,67.41,12400.0,59.1503,59.2118,59.1503,59.1767,12400.0
2013-07-31 12:00:00,67.39,67.4,67.32,67.4,10600.0,59.1591,59.1679,59.0977,59.1679,10600.0
2013-07-31 12:05:00,67.42,67.45,67.32,67.42,14100.0,59.1855,59.2118,59.0977,59.1855,14100.0
2013-07-31 12:10:00,67.43,67.53,67.39,67.52,9400.0,59.1942,59.282,59.1591,59.2732,9400.0
2013-07-31 12:15:00,67.51,67.54,67.46,67.54,9300.0,59.2645,59.2908,59.2206,59.2908,9300.0
2013-07-31 12:20:00,67.53,67.58,67.52,67.57,11800.0,59.282,59.3259,59.2732,59.3171,11800.0
2013-07-31 12:25:00,67.57,67.6,67.53,67.55,20200.0,59.3171,59.3435,59.282,59.2996,20200.0
2013-07-31 12:30:00,67.56,67.57,67.48,67.57,19100.0,59.3084,59.3171,59.2381,59.3171,19100.0
2013-07-31 12:35:00,67.57,67.6,67.56,67.59,16300.0,59.3171,59.3435,59.3084,59.3347,16300.0
2013-07-31 12:40:00,67.59,67.66,67.57,67.6,16400.0,59.3347,59.3961,59.3171,59.3435,16400.0
2013-07-31 12:45:00,67.58,67.58,67.48,67.51,5400.0,59.3259,59.3259,59.2381,59.2645,5400.0
2013-07-31 12:50:00,67.51,67.56,67.49,67.52,8500.0,59.2645,59.3084,59.2469,59.2732,8500.0
2013-07-31 12:55:00,67.51,67.7,67.47,67.56,105400.0,59.2645,59.4313,59.2294,59.3084,105400.0
2013-07-31 13:00:00,67.56,67.6,67.53,67.6,14700.0,59.3084,59.3435,59.282,59.3435,14700.0
2013-07-31 13:05:00,67.6,67.62,67.56,67.57,13100.0,59.3435,59.361,59.3084,59.3171,13100.0
2013-07-31 13:10:00,67.57,67.59,67.56,67.57,7500.0,59.3171,59.3347,59.3084,59.3171,7500.0
2013-07-31 13:15:00,67.57,67.57,67.44,67.44,13300.0,59.3171,59.3171,59.203,59.203,13300.0
2013-07-31 13:20:00,67.45,67.46,67.41,67.45,7600.0,59.2118,59.2206,59.1767,59.2118,7600.0
2013-07-31 13:25:00,67.47,67.47,67.45,67.46,4600.0,59.2294,59.2294,59.2118,59.2206,4600.0
2013-07-31 13:30:00,67.46,67.48,67.4,67.44,9600.0,59.2206,59.2381,59.1679,59.203,9600.0
2013-07-31 13:35:00,67.43,67.45,67.32,67.36,8700.0,59.1942,59.2118,59.0977,59.1328,8700.0
2013-07-31 13:40:00,67.36,67.48,67.36,67.45,12400.0,59.1328,59.2381,59.1328,59.2118,12400.0
2013-07-31 13:45:00,67.45,67.46,67.4,67.4,7000.0,59.2118,59.2206,59.1679,59.1679,7000.0
2013-07-31 13:50:00,67.4,67.41,67.35,67.37,4900.0,59.1679,59.1767,59.124,59.1416,4900.0
2013-07-31 13:55:00,67.38,67.43,67.37,67.43,9700.0,59.1503,59.1942,59.1416,59.1942,9700.0
2013-07-31 14:00:00,67.43,67.64,67.41,67.62,27000.0,59.1942,59.3786,59.1767,59.361,27000.0
2013-07-31 14:05:00,67.63,67.63,67.46,67.5,7400.0,59.3698,59.3698,59.2206,59.2557,7400.0
2013-07-31 14:10:00,67.51,67.66,67.51,67.53,9000.0,59.2645,59.3961,59.2645,59.282,9000.0
2013-07-31 14:15:00,67.55,67.58,67.38,67.53,13700.0,59.2996,59.3259,59.1503,59.282,13700.0
2013-07-31 14:20:00,67.54,67.65,67.49,67.65,17600.0,59.2908,59.3874,59.2469,59.3874,17600.0
2013-07-31 14:25:00,67.63,67.72,67.56,67.58,10800.0,59.3698,59.4488,59.3084,59.3259,10800.0
2013-07-31 14:30:00,67.59,67.82,67.59,67.82,19700.0,59.3347,59.5366,59.3347,59.5366,19700.0
2013-07-31 14:35:00,67.82,67.94,67.8,67.89,28100.0,59.5366,59.6419,59.519,59.5981,28100.0
2013-07-31 14:40:00,67.89,68.0,67.89,67.97,15600.0,59.5981,59.6946,59.5981,59.6683,15600.0
2013-07-31 14:45:00,67.97,68.0,67.93,67.98,23400.0,59.6683,59.6946,59.6332,59.6771,23400.0
2013-07-31 14:50:00,67.98,68.06,67.97,68.04,33300.0,59.6771,59.7473,59.6683,59.7297,33300.0
2013-07-31 14:55:00,68.04,68.06,68.02,68.04,16600.0,59.7297,59.7473,59.7122,59.7297,16600.0
2013-07-31 15:00:00,68.04,68.04,67.93,67.97,32800.0,59.7297,59.7297,59.6332,59.6683,32800.0
2013-07-31 15:05:00,67.97,68.04,67.93,67.94,18600.0,59.6683,59.7297,59.6332,59.6419,18600.0
2013-07-31 15:10:00,67.95,67.98,67.89,67.92,34600.0,59.6507,59.6771,59.5981,59.6244,34600.0
2013-07-31 15:15:00,67.92,67.97,67.91,67.95,24400.0,59.6244,59.6683,59.6156,59.6507,24400.0
2013-07-31 15:20:00,67.94,68.0,67.93,67.96,28800.0,59.6419,59.6946,59.6332,59.6595,28800.0
2013-07-31 15:25:00,67.95,68.02,67.94,67.99,19400.0,59.6507,59.7122,59.6419,59.6858,19400.0
2013-07-31 15:30:00,67.99,67.99,67.85,67.93,46000.0,59.6858,59.6858,59.5629,59.6332,46000.0
2013-07-31 15:35:00,67.92,67.93,67.88,67.92,27500.0,59.6244,59.6332,59.5893,59.6244,27500.0
2013-07-31 15:40:00,67.91,67.92,67.81,67.84,47100.0,59.6156,59.6244,59.5278,59.5542,47100.0
2013-07-31 15:45:00,67.84,67.91,67.77,67.82,82200.0,59.5542,59.6156,59.4927,59.5366,82200.0
2013-07-31 15:50:00,67.82,67.82,67.6,67.6,73800.0,59.5366,59.5366,59.3435,59.3435,73800.0
2013-07-31 15:55:00,67.6,67.82,67.6,67.77,167000.0,59.3435,59.5366,59.3435,59.4927,167000.0
2013-08-01 09:30:00,68.31,68.84,68.17,68.48,40600.0,59.9668,60.432,59.8439,60.116,40600.0
2013-08-01 09:35:00,68.39,68.56,68.39,68.43,11600.0,60.037,60.1862,60.037,60.0721,11600.0
2013-08-01 09:40:00,68.44,68.44,68.25,68.41,24500.0,60.0809,60.0809,59.9141,60.0545,24500.0
2013-08-01 09:45:00,68.41,68.56,68.29,68.29,27000.0,60.0545,60.1862,59.9492,59.9492,27000.0
2013-08-01 09:50:00,68.28,68.68,68.27,68.59,32100.0,59.9404,60.2916,59.9316,60.2126,32100.0
2013-08-01 09:55:00,68.58,68.79,68.43,68.44,8800.0,60.2038,60.3881,60.0721,60.0809,8800.0
2013-08-01 10:00:00,68.38,68.74,68.38,68.71,66700.0,60.0282,60.3442,60.0282,60.3179,66700.0
2013-08-01 10:05:00,68.68,68.97,68.6,68.92,156800.0,60.2916,60.5461,60.2213,60.5023,156800.0
2013-08-01 10:10:00,68.95,69.14,68.82,69.12,50900.0,60.5286,60.6954,60.4145,60.6778,50900.0
2013-08-01 10:15:00,69.12,69.22,69.02,69.02,39900.0,60.6778,60.7656,60.59,60.59,39900.0
2013-08-01 10:20:00,69.03,69.29,69.03,69.18,8600.0,60.5988,60.8271,60.5988,60.7305,8600.0
2013-08-01 10:25:00,69.2,69.24,69.12,69.22,6000.0,60.7481,60.7832,60.6778,60.7656,6000.0
2013-08-01 10:30:00,69.14,69.14,68.86,68.9,9600.0,60.6954,60.6954,60.4496,60.4847,9600.0
2013-08-01 10:35:00,68.86,68.88,68.71,68.71,11600.0,60.4496,60.4671,60.3179,60.3179,11600.0
2013-08-01 10:40:00,68.71,68.79,68.65,68.73,12900.0,60.3179,60.3881,60.2652,60.3355,12900.0
2013-08-01 10:45:00,68.76,68.76,68.6,68.6,13200.0,60.3618,60.3618,60.2213,60.2213,13200.0
2013-08-01 10:50:00,68.58,68.6,68.43,68.43,10400.0,60.2038,60.2213,60.0721,60.0721,10400.0
2013-08-01 10:55:00,68.43,68.47,68.41,68.47,5800.0,60.0721,60.1072,60.0545,60.1072,5800.0
2013-08-01 11:00:00,68.45,68.51,68.44,68.49,7600.0,60.0897,60.1423,60.0809,60.1248,7600.0
2013-08-01 11:05:00,68.49,68.59,68.49,68.58,5800.0,60.1248,60.2126,60.1248,60.2038,5800.0
2013-08-01 11:10:00,68.59,68.63,68.49,68.53,6800.0,60.2126,60.2477,60.1248,60.1599,6800.0
2013-08-01 11:15:00,68.52,68.68,68.52,68.68,4100.0,60.1511,60.2916,60.1511,60.2916,4100.0
2013-08-01 11:20:00,68.67,68.7,68.6,68.7,6200.0,60.2828,60.3091,60.2213,60.3091,6200.0
2013-08-01 11:25:00,68.69,68.69,68.59,68.59,6600.0,60.3003,60.3003,60.2126,60.2126,6600.0
2013-08-01 11:30:00,68.63,68.71,68.63,68.71,3900.0,60.2477,60.3179,60.2477,60.3179,3900.0
2013-08-01 11:35:00,68.76,68.81,68.72,68.81,1700.0,60.3618,60.4057,60.3267,60.4057,1700.0
2013-08-01 11:40:00,68.83,68.85,68.73,68.76,5300.0,60.4232,60.4408,60.3355,60.3618,5300.0
2013-08-01 11:45:00,68.75,68.95,68.75,68.93,35600.0,60.353,60.5286,60.353,60.511,35600.0
2013-08-01 11:50:00,68.95,68.96,68.87,68.93,8700.0,60.5286,60.5374,60.4584,60.511,8700.0
2013-08-01 11:55:00,68.91,69.06,68.91,69.01,11700.0,60.4935,60.6252,60.4935,60.5813,11700.0
2013-08-01 12:00:00,68.99,68.99,68.9,68.91,5300.0,60.5637,60.5637,60.4847,60.4935,5300.0
2013-08-01 12:05:00,68.91,68.92,68.83,68.85,3600.0,60.4935,60.5023,60.4232,60.4408,3600.0
2013-08-01 12:10:00,68.82,68.83,68.8,68.81,6900.0,60.4145,60.4232,60.3969,60.4057,6900.0
2013-08-01 12:15:00,68.82,68.85,68.8,68.85,6900.0,60.4145,60.4408,60.3969,60.4408,6900.0
2013-08-01 12:20:00,68.87,68.9,68.86,68.9,1900.0,60.4584,60.4847,60.4496,60.4847,1900.0
2013-08-01 12:25:00,68.89,68.9,68.83,68.89,5600.0,60.4759,60.4847,60.4232,60.4759,5600.0
2013-08-01 12:30:00,68.9,68.9,68.79,68.82,4100.0,60.4847,60.4847,60.3881,60.4145,4100.0
2013-08-01 12:35:00,68.8,68.8,68.74,68.77,3500.0,60.3969,60.3969,60.3442,60.3706,3500.0
2013-08-01 12:40:00,68.77,68.83,68.76,68.81,5400.0,60.3706,60.4232,60.3618,60.4057,5400.0
2013-08-01 12:45:00,68.81,68.86,68.8,68.8,4400.0,60.4057,60.4496,60.3969,60.3969,4400.0
2013-08-01 12:50:00,68.8,68.83,68.78,68.83,3300.0,60.3969,60.4232,60.3794,60.4232,3300.0
2013-08-01 12:55:00,68.82,68.86,68.8,68.86,1900.0,60.4145,60.4496,60.3969,60.4496,1900.0
2013-08-01 13:00:00,68.86,68.94,68.86,68.86,8200.0,60.4496,60.5198,60.4496,60.4496,8200.0
2013-08-01 13:05:00,68.86,68.89,68.78,68.84,12600.0,60.4496,60.4759,60.3794,60.432,12600.0
2013-08-01 13:10:00,68.83,68.96,68.83,68.9,10600.0,60.4232,60.5374,60.4232,60.4847,10600.0
2013-08-01 13:15:00,68.91,69.01,68.91,68.99,5000.0,60.4935,60.5813,60.4935,60.5637,5000.0
2013-08-01 13:20:00,68.98,68.99,68.93,68.95,3900.0,60.5549,60.5637,60.511,60.5286,3900.0
2013-08-01 13:25:00,68.95,68.98,68.92,68.92,4400.0,60.5286,60.5549,60.5023,60.5023,4400.0
2013-08-01 13:30:00,68.91,68.98,68.86,68.95,17300.0,60.4935,60.5549,60.4496,60.5286,17300.0
2013-08-01 13:35:00,68.95,68.95,68.89,68.91,1600.0,60.5286,60.5286,60.4759,60.4935,1600.0
2013-08-01 13:40:00,68.91,68.91,68.85,68.88,4900.0,60.4935,60.4935,60.4408,60.4671,4900.0
2013-08-01 13:45:00,68.88,68.92,68.86,68.86,5500.0,60.4671,60.5023,60.4496,60.4496,5500.0
2013-08-01 13:50:00,68.88,68.88,68.79,68.81,5600.0,60.4671,60.4671,60.3881,60.4057,5600.0
2013-08-01 13:55:00,68.81,68.92,68.8,68.89,4100.0,60.4057,60.5023,60.3969,60.4759,4100.0
2013-08-01 14:00:00,68.88,68.97,68.86,68.97,3900.0,60.4671,60.5461,60.4496,60.5461,3900.0
2013-08-01 14:05:00,68.95,69.0,68.93,69.0,4800.0,60.5286,60.5725,60.511,60.5725,4800.0
2013-08-01 14:10:00,68.98,69.02,68.96,68.96,3900.0,60.5549,60.59,60.5374,60.5374,3900.0
2013-08-01 14:15:00,68.96,68.96,68.87,68.9,3400.0,60.5374,60.5374,60.4584,60.4847,3400.0
2013-08-01 14:20:00,68.9,68.95,68.9,68.92,7000.0,60.4847,60.5286,60.4847,60.5023,7000.0
2013-08-01 14:25:00,68.93,69.01,68.9,68.99,6900.0,60.511,60.5813,60.4847,60.5637,6900.0
2013-08-01 14:30:00,68.99,69.01,68.91,68.95,5600.0,60.5637,60.5813,60.4935,60.5286,5600.0
2013-08-01 14:35:00,68.94,68.97,68.93,68.97,6000.0,60.5198,60.5461,60.511,60.5461,6000.0
2013-08-01 14:40:00,68.97,69.07,68.96,68.97,5100.0,60.5461,60.6339,60.5374,60.5461,5100.0
2013-08-01 14:45:00,68.94,68.94,68.91,68.91,4300.0,60.5198,60.5198,60.4935,60.4935,4300.0
2013-08-01 14:50:00,68.9,68.98,68.9,68.97,4400.0,60.4847,60.5549,60.4847,60.5461,4400.0
2013-08-01 14:55:00,68.97,68.97,68.92,68.92,4200.0,60.5461,60.5461,60.5023,60.5023,4200.0
2013-08-01 15:00:00,68.93,68.96,68.82,68.84,10100.0,60.511,60.5374,60.4145,60.432,10100.0
2013-08-01 15:05:00,68.85,68.94,68.85,68.9,9100.0,60.4408,60.5198,60.4408,60.4847,9100.0
2013-08-01 15:10:00,68.87,68.88,68.83,68.86,3900.0,60.4584,60.4671,60.4232,60.4496,3900.0
2013-08-01 15:15:00,68.87,68.88,68.76,68.76,4100.0,60.4584,60.4671,60.3618,60.3618,4100.0
2013-08-01 15:20:00,68.76,68.76,68.63,68.7,22800.0,60.3618,60.3618,60.2477,60.3091,22800.0
2013-08-01 15:25:00,68.7,68.78,68.7,68.78,15000.0,60.3091,60.3794,60.3091,60.3794,15000.0
2013-08-01 15:30:00,68.76,68.86,68.75,68.81,14900.0,60.3618,60.4496,60.353,60.4057,14900.0
2013-08-01 15:35:00,68.8,68.94,68.8,68.93,15400.0,60.3969,60.5198,60.3969,60.511,15400.0
2013-08-01 15:40:00,68.94,68.94,68.86,68.86,14700.0,60.5198,60.5198,60.4496,60.4496,14700.0
2013-08-01 15:45:00,68.87,68.97,68.87,68.92,45500.0,60.4584,60.5461,60.4584,60.5023,45500.0
2013-08-01 15:50:00,68.93,69.0,68.93,68.95,28900.0,60.511,60.5725,60.511,60.5286,28900.0
2013-08-01 15:55:00,68.96,68.96,68.85,68.91,75600.0,60.5374,60.5374,60.4408,60.4935,75600.0
2013-08-02 09:30:00,68.5,68.5,68.28,68.43,17800.0,60.1336,60.1336,59.9404,60.0721,17800.0
2013-08-02 09:35:00,68.37,68.37,68.02,68.21,16700.0,60.0194,60.0194,59.7122,59.879,16700.0
2013-08-02 09:40:00,68.15,68.38,68.11,68.3,11500.0,59.8263,60.0282,59.7912,59.958,11500.0
2013-08-02 09:45:00,68.3,68.66,68.3,68.66,14000.0,59.958,60.274,59.958,60.274,14000.0
2013-08-02 09:50:00,68.71,68.87,68.67,68.87,9100.0,60.3179,60.4584,60.2828,60.4584,9100.0
2013-08-02 09:55:00,68.85,68.91,68.72,68.8,11000.0,60.4408,60.4935,60.3267,60.3969,11000.0
2013-08-02 10:00:00,68.8,68.91,68.76,68.81,58200.0,60.3969,60.4935,60.3618,60.4057,58200.0
2013-08-02 10:05:00,68.8,68.91,68.77,68.9,24100.0,60.3969,60.4935,60.3706,60.4847,24100.0
2013-08-02 10:10:00,68.91,69.01,68.85,69.0,8700.0,60.4935,60.5813,60.4408,60.5725,8700.0
2013-08-02 10:15:00,68.97,69.13,68.94,69.09,11100.0,60.5461,60.6866,60.5198,60.6515,11100.0
2013-08-02 10:20:00,69.1,69.14,69.0,69.03,12800.0,60.6603,60.6954,60.5725,60.5988,12800.0
2013-08-02 10:25:00,69.01,69.07,68.94,69.02,7600.0,60.5813,60.6339,60.5198,60.59,7600.0
2013-08-02 10:30:00,69.04,69.08,69.01,69.03,3600.0,60.6076,60.6427,60.5813,60.5988,3600.0
2013-08-02 10:35:00,69.0,69.11,68.97,69.04,28000.0,60.5725,60.669,60.5461,60.6076,28000.0
2013-08-02 10:40:00,69.03,69.09,69.02,69.02,1200.0,60.5988,60.6515,60.59,60.59,1200.0
2013-08-02 10:45:00,69.02,69.04,68.92,69.02,31100.0,60.59,60.6076,60.5023,60.59,31100.0
2013-08-02 10:50:00,69.0,69.02,68.99,69.02,11300.0,60.5725,60.59,60.5637,60.59,11300.0
2013-08-02 10:55:00,69.01,69.05,68.92,68.95,4300.0,60.5813,60.6164,60.5023,60.5286,4300.0
2013-08-02 11:00:00,68.9,68.97,68.81,68.85,35600.0,60.4847,60.5461,60.4057,60.4408,35600.0
2013-08-02 11:05:00,68.86,68.97,68.83,68.88,32300.0,60.4496,60.5461,60.4232,60.4671,32300.0
2013-08-02 11:10:00,68.9,68.99,68.9,68.98,3600.0,60.4847,60.5637,60.4847,60.5549,3600.0
2013-08-02 11:15:00,68.99,69.08,68.97,69.06,3400.0,60.5637,60.6427,60.5461,60.6252,3400.0
2013-08-02 11:20:00,69.09,69.2,69.09,69.16,7700.0,60.6515,60.7481,60.6515,60.7129,7700.0
2013-08-02 11:25:00,69.16,69.25,69.14,69.15,5700.0,60.7129,60.7919,60.6954,60.7042,5700.0
2013-08-02 11:30:00,69.16,69.25,69.14,69.16,10300.0,60.7129,60.7919,60.6954,60.7129,10300.0
2013-08-02 11:35:00,69.15,69.25,69.13,69.18,7200.0,60.7042,60.7919,60.6866,60.7305,7200.0
2013-08-02 11:40:00,69.18,69.25,69.15,69.15,4500.0,60.7305,60.7919,60.7042,60.7042,4500.0
2013-08-02 11:45:00,69.14,69.22,69.14,69.21,3500.0,60.6954,60.7656,60.6954,60.7568,3500.0
2013-08-02 11:50:00,69.22,69.32,69.21,69.27,11400.0,60.7656,60.8534,60.7568,60.8095,11400.0
2013-08-02 11:55:00,69.26,69.28,69.25,69.26,2500.0,60.8007,60.8183,60.7919,60.8007,2500.0
2013-08-02 12:00:00,69.25,69.27,69.22,69.23,5100.0,60.7919,60.8095,60.7656,60.7744,5100.0
2013-08-02 12:05:00,69.24,69.25,69.2,69.22,6000.0,60.7832,60.7919,60.7481,60.7656,6000.0
2013-08-02 12:10:00,69.23,69.23,69.13,69.14,3800.0,60.7744,60.7744,60.6866,60.6954,3800.0
2013-08-02 12:15:00,69.13,69.15,69.09,69.12,2800.0,60.6866,60.7042,60.6515,60.6778,2800.0
2013-08-02 12:20:00,69.09,69.13,69.06,69.09,5800.0,60.6515,60.6866,60.6252,60.6515,5800.0
2013-08-02 12:25:00,69.08,69.09,69.02,69.07,2600.0,60.6427,60.6515,60.59,60.6339,2600.0
2013-08-02 12:30:00,69.07,69.12,69.02,69.08,4600.0,60.6339,60.6778,60.59,60.6427,4600.0
2013-08-02 12:35:00,69.07,69.08,68.98,68.98,2900.0,60.6339,60.6427,60.5549,60.5549,2900.0
2013-08-02 12:40:00,69.02,69.08,69.01,69.05,1700.0,60.59,60.6427,60.5813,60.6164,1700.0
2013-08-02 12:45:00,69.08,69.13,69.02,69.12,4600.0,60.6427,60.6866,60.59,60.6778,4600.0
2013-08-02 12:50:00,69.11,69.11,69.04,69.06,1400.0,60.669,60.669,60.6076,60.6252,1400.0
2013-08-02 12:55:00,69.06,69.1,69.05,69.08,2000.0,60.6252,60.6603,60.6164,60.6427,2000.0
2013-08-02 13:00:00,69.07,69.07,68.91,68.91,11200.0,60.6339,60.6339,60.4935,60.4935,11200.0
2013-08-02 13:05:00,68.91,68.94,68.87,68.92,4200.0,60.4935,60.5198,60.4584,60.5023,4200.0
2013-08-02 13:10:00,68.94,69.01,68.9,68.98,3400.0,60.5198,60.5813,60.4847,60.5549,3400.0
2013-08-02 13:15:00,68.97,69.05,68.97,69.02,2400.0,60.5461,60.6164,60.5461,60.59,2400.0
2013-08-02 13:20:00,69.06,69.09,68.98,68.99,4800.0,60.6252,60.6515,60.5549,60.5637,4800.0
2013-08-02 13:25:00,68.99,69.11,68.96,69.0,14400.0,60.5637,60.669,60.5374,60.5725,14400.0
2013-08-02 13:30:00,69.02,69.05,68.98,68.99,13700.0,60.59,60.6164,60.5549,60.5637,13700.0
2013-08-02 13:35:00,68.97,69.01,68.95,68.95,3800.0,60.5461,60.5813,60.5286,60.5286,3800.0
2013-08-02 13:40:00,68.95,69.02,68.94,69.0,2800.0,60.5286,60.59,60.5198,60.5725,2800.0
2013-08-02 13:45:00,68.99,69.05,68.98,69.01,2300.0,60.5637,60.6164,60.5549,60.5813,2300.0
2013-08-02 13:50:00,69.06,69.22,69.01,69.19,22200.0,60.6252,60.7656,60.5813,60.7393,22200.0
2013-08-02 13:55:00,69.14,69.22,69.12,69.13,2200.0,60.6954,60.7656,60.6778,60.6866,2200.0
2013-08-02 14:00:00,69.16,69.16,69.13,69.15,1600.0,60.7129,60.7129,60.6866,60.7042,1600.0
2013-08-02 14:05:00,69.16,69.17,69.11,69.13,4000.0,60.7129,60.7217,60.669,60.6866,4000.0
2013-08-02 14:10:00,69.14,69.22,69.14,69.22,2800.0,60.6954,60.7656,60.6954,60.7656,2800.0
2013-08-02 14:15:00,69.19,69.21,69.17,69.2,6100.0,60.7393,60.7568,60.7217,60.7481,6100.0
2013-08-02 14:20:00,69.19,69.19,69.06,69.07,10500.0,60.7393,60.7393,60.6252,60.6339,10500.0
2013-08-02 14:25:00,69.08,69.22,69.08,69.18,5400.0,60.6427,60.7656,60.6427,60.7305,5400.0
2013-08-02 14:30:00,69.17,69.17,69.14,69.16,1600.0,60.7217,60.7217,60.6954,60.7129,1600.0
2013-08-02 14:35:00,69.16,69.22,69.08,69.21,5500.0,60.7129,60.7656,60.6427,60.7568,5500.0
2013-08-02 14:40:00,69.19,69.24,69.18,69.22,5000.0,60.7393,60.7832,60.7305,60.7656,5000.0
2013-08-02 14:45:00,69.2,69.24,69.18,69.24,4100.0,60.7481,60.7832,60.7305,60.7832,4100.0
2013-08-02 14:50:00,69.24,69.24,69.2,69.2,3500.0,60.7832,60.7832,60.7481,60.7481,3500.0
2013-08-02 14:55:00,69.21,69.24,69.14,69.14,5200.0,60.7568,60.7832,60.6954,60.6954,5200.0
2013-08-02 15:00:00,69.19,69.24,69.18,69.19,5800.0,60.7393,60.7832,60.7305,60.7393,5800.0
2013-08-02 15:05:00,69.19,69.21,69.15,69.19,4400.0,60.7393,60.7568,60.7042,60.7393,4400.0
2013-08-02 15:10:00,69.18,69.23,69.15,69.23,5100.0,60.7305,60.7744,60.7042,60.7744,5100.0
2013-08-02 15:15:00,69.21,69.22,69.17,69.18,5900.0,60.7568,60.7656,60.7217,60.7305,5900.0
2013-08-02 15:20:00,69.2,69.21,69.13,69.16,5400.0,60.7481,60.7568,60.6866,60.7129,5400.0
2013-08-02 15:25:00,69.17,69.21,69.13,69.14,4500.0,60.7217,60.7568,60.6866,60.6954,4500.0
2013-08-02 15:30:00,69.15,69.23,69.15,69.2,8400.0,60.7042,60.7744,60.7042,60.7481,8400.0
2013-08-02 15:35:00,69.19,69.21,69.16,69.19,7800.0,60.7393,60.7568,60.7129,60.7393,7800.0
2013-08-02 15:40:00,69.17,69.21,69.16,69.17,7300.0,60.7217,60.7568,60.7129,60.7217,7300.0
2013-08-02 15:45:00,69.18,69.24,69.13,69.16,26800.0,60.7305,60.7832,60.6866,60.7129,26800.0
2013-08-02 15:50:00,69.18,69.23,69.11,69.19,25300.0,60.7305,60.7744,60.669,60.7393,25300.0
2013-08-02 15:55:00,69.2,69.25,69.14,69.22,89000.0,60.7481,60.7919,60.6954,60.7656,89000.0
2013-08-05 09:30:00,69.06,69.06,68.4,68.91,23200.0,60.6252,60.6252,60.0458,60.4935,23200.0
2013-08-05 09:35:00,68.75,68.97,68.74,68.94,4800.0,60.353,60.5461,60.3442,60.5198,4800.0
2013-08-05 09:40:00,68.93,69.0,68.88,68.94,2100.0,60.511,60.5725,60.4671,60.5198,2100.0
2013-08-05 09:45:00,68.89,69.03,68.88,68.99,5200.0,60.4759,60.5988,60.4671,60.5637,5200.0
2013-08-05 09:50:00,69.0,69.15,69.0,69.13,9300.0,60.5725,60.7042,60.5725,60.6866,9300.0
2013-08-05 09:55:00,69.17,69.2,69.03,69.06,70100.0,60.7217,60.7481,60.5988,60.6252,70100.0
2013-08-05 10:00:00,69.11,69.2,68.9,68.92,19800.0,60.669,60.7481,60.4847,60.5023,19800.0
2013-08-05 10:05:00,68.92,68.98,68.88,68.9,8800.0,60.5023,60.5549,60.4671,60.4847,8800.0
2013-08-05 10:10:00,68.9,69.1,68.89,69.08,7400.0,60.4847,60.6603,60.4759,60.6427,7400.0
2013-08-05 10:15:00,69.06,69.08,69.0,69.08,1600.0,60.6252,60.6427,60.5725,60.6427,1600.0
2013-08-05 10:20:00,69.03,69.07,69.03,69.06,4400.0,60.5988,60.6339,60.5988,60.6252,4400.0
2013-08-05 10:25:00,69.01,69.05,68.96,69.0,3200.0,60.5813,60.6164,60.5374,60.5725,3200.0
2013-08-05 10:30:00,69.02,69.07,69.0,69.07,1400.0,60.59,60.6339,60.5725,60.6339,1400.0
2013-08-05 10:35:00,69.06,69.06,68.99,69.0,4500.0,60.6252,60.6252,60.5637,60.5725,4500.0
2013-08-05 10:40:00,69.0,69.06,69.0,69.03,4100.0,60.5725,60.6252,60.5725,60.5988,4100.0
2013-08-05 10:45:00,69.05,69.05,68.96,69.0,45100.0,60.6164,60.6164,60.5374,60.5725,45100.0
2013-08-05 10:50:00,68.99,69.02,68.99,69.01,7400.0,60.5637,60.59,60.5637,60.5813,7400.0
2013-08-05 10:55:00,69.0,69.01,68.99,69.01,3200.0,60.5725,60.5813,60.5637,60.5813,3200.0
2013-08-05 11:00:00,69.01,69.03,69.0,69.03,5400.0,60.5813,60.5988,60.5725,60.5988,5400.0
2013-08-05 11:05:00,69.03,69.05,68.94,68.94,5000.0,60.5988,60.6164,60.5198,60.5198,5000.0
2013-08-05 11:10:00,68.94,68.98,68.9,68.95,9600.0,60.5198,60.5549,60.4847,60.5286,9600.0
2013-08-05 11:15:00,69.0,69.0,68.88,68.98,32400.0,60.5725,60.5725,60.4671,60.5549,32400.0
2013-08-05 11:20:00,68.95,69.03,68.9,68.97,13200.0,60.5286,60.5988,60.4847,60.5461,13200.0
2013-08-05 11:25:00,68.98,69.0,68.94,68.95,3200.0,60.5549,60.5725,60.5198,60.5286,3200.0
2013-08-05 11:30:00,68.94,68.99,68.92,68.95,3000.0,60.5198,60.5637,60.5023,60.5286,3000.0
2013-08-05 11:35:00,68.95,68.98,68.91,68.95,4100.0,60.5286,60.5549,60.4935,60.5286,4100.0
2013-08-05 11:40:00,68.97,68.97,68.89,68.92,22000.0,60.5461,60.5461,60.4759,60.5023,22000.0
2013-08-05 11:45:00,68.95,68.97,68.93,68.97,5400.0,60.5286,60.5461,60.511,60.5461,5400.0
2013-08-05 11:50:00,68.96,69.0,68.94,69.0,5400.0,60.5374,60.5725,60.5198,60.5725,5400.0
2013-08-05 11:55:00,69.0,69.03,69.0,69.03,1500.0,60.5725,60.5988,60.5725,60.5988,1500.0
2013-08-05 12:00:00,69.03,69.03,69.0,69.0,700.0,60.5988,60.5988,60.5725,60.5725,700.0
2013-08-05 12:05:00,69.0,69.02,69.0,69.02,400.0,60.5725,60.59,60.5725,60.59,400.0
2013-08-05 12:10:00,69.04,69.04,69.04,69.04,100.0,60.6076,60.6076,60.6076,60.6076,100.0
2013-08-05 12:15:00,69.03,69.13,69.03,69.13,2900.0,60.5988,60.6866,60.5988,60.6866,2900.0
2013-08-05 12:20:00,69.14,69.14,69.12,69.12,500.0,60.6954,60.6954,60.6778,60.6778,500.0
2013-08-05 12:25:00,69.12,69.13,69.07,69.11,2400.0,60.6778,60.6866,60.6339,60.669,2400.0
2013-08-05 12:30:00,69.13,69.14,69.09,69.09,1800.0,60.6866,60.6954,60.6515,60.6515,1800.0
2013-08-05 12:35:00,69.09,69.09,69.06,69.06,500.0,60.6515,60.6515,60.6252,60.6252,500.0
2013-08-05 12:40:00,69.01,69.02,68.91,68.97,13200.0,60.5813,60.59,60.4935,60.5461,13200.0
2013-08-05 12:45:00,68.95,69.02,68.95,69.02,4700.0,60.5286,60.59,60.5286,60.59,4700.0
2013-08-05 12:50:00,69.0,69.0,68.94,68.95,2900.0,60.5725,60.5725,60.5198,60.5286,2900.0
2013-08-05 12:55:00,68.96,69.04,68.96,68.98,7300.0,60.5374,60.6076,60.5374,60.5549,7300.0
2013-08-05 13:00:00,68.98,69.0,68.93,68.96,5300.0,60.5549,60.5725,60.511,60.5374,5300.0
2013-08-05 13:05:00,68.95,69.05,68.95,68.97,11400.0,60.5286,60.6164,60.5286,60.5461,11400.0
2013-08-05 13:10:00,68.99,68.99,68.9,68.93,18300.0,60.5637,60.5637,60.4847,60.511,18300.0
2013-08-05 13:15:00,68.92,68.92,68.88,68.89,2600.0,60.5023,60.5023,60.4671,60.4759,2600.0
2013-08-05 13:20:00,68.91,68.91,68.88,68.88,1200.0,60.4935,60.4935,60.4671,60.4671,1200.0
2013-08-05 13:25:00,68.87,68.89,68.82,68.82,2200.0,60.4584,60.4759,60.4145,60.4145,2200.0
2013-08-05 13:30:00,68.83,68.86,68.81,68.82,3500.0,60.4232,60.4496,60.4057,60.4145,3500.0
2013-08-05 13:35:00,68.85,68.91,68.81,68.9,6700.0,60.4408,60.4935,60.4057,60.4847,6700.0
2013-08-05 13:40:00,68.9,68.94,68.88,68.94,4400.0,60.4847,60.5198,60.4671,60.5198,4400.0
2013-08-05 13:45:00,68.92,68.92,68.85,68.85,1800.0,60.5023,60.5023,60.4408,60.4408,1800.0
2013-08-05 13:50:00,68.86,68.94,68.86,68.87,9200.0,60.4496,60.5198,60.4496,60.4584,9200.0
2013-08-05 13:55:00,68.89,68.96,68.88,68.92,2600.0,60.4759,60.5374,60.4671,60.5023,2600.0
2013-08-05 14:00:00,68.91,68.91,68.83,68.84,3900.0,60.4935,60.4935,60.4232,60.432,3900.0
2013-08-05 14:05:00,68.83,68.94,68.83,68.94,20500.0,60.4232,60.5198,60.4232,60.5198,20500.0
2013-08-05 14:10:00,68.94,69.04,68.94,69.0,3300.0,60.5198,60.6076,60.5198,60.5725,3300.0
2013-08-05 14:15:00,69.02,69.02,68.95,68.98,2500.0,60.59,60.59,60.5286,60.5549,2500.0
2013-08-05 14:20:00,68.99,69.02,68.96,69.02,2900.0,60.5637,60.59,60.5374,60.59,2900.0
2013-08-05 14:25:00,69.0,69.1,69.0,69.05,7900.0,60.5725,60.6603,60.5725,60.6164,7900.0
2013-08-05 14:30:00,69.03,69.06,69.03,69.04,2800.0,60.5988,60.6252,60.5988,60.6076,2800.0
2013-08-05 14:35:00,69.02,69.03,69.0,69.03,2100.0,60.59,60.5988,60.5725,60.5988,2100.0
2013-08-05 14:40:00,69.03,69.09,69.03,69.07,3900.0,60.5988,60.6515,60.5988,60.6339,3900.0
2013-08-05 14:45:00,69.08,69.09,69.04,69.07,3000.0,60.6427,60.6515,60.6076,60.6339,3000.0
2013-08-05 14:50:00,69.05,69.1,69.03,69.1,1700.0,60.6164,60.6603,60.5988,60.6603,1700.0
2013-08-05 14:55:00,69.08,69.13,69.08,69.12,4900.0,60.6427,60.6866,60.6427,60.6778,4900.0
2013-08-05 15:00:00,69.12,69.12,69.06,69.06,4500.0,60.6778,60.6778,60.6252,60.6252,4500.0
2013-08-05 15:05:00,69.07,69.07,69.04,69.04,5100.0,60.6339,60.6339,60.6076,60.6076,5100.0
2013-08-05 15:10:00,69.04,69.04,69.0,69.0,5400.0,60.6076,60.6076,60.5725,60.5725,5400.0
2013-08-05 15:15:00,69.01,69.03,69.0,69.0,3700.0,60.5813,60.5988,60.5725,60.5725,3700.0
2013-08-05 15:20:00,69.01,69.04,69.01,69.02,4300.0,60.5813,60.6076,60.5813,60.59,4300.0
2013-08-05 15:25:00,69.03,69.08,69.03,69.08,3900.0,60.5988,60.6427,60.5988,60.6427,3900.0
2013-08-05 15:30:00,69.08,69.11,69.07,69.11,3800.0,60.6427,60.669,60.6339,60.669,3800.0
2013-08-05 15:35:00,69.11,69.14,69.09,69.09,9000.0,60.669,60.6954,60.6515,60.6515,9000.0
2013-08-05 15:40:00,69.1,69.21,69.1,69.19,11900.0,60.6603,60.7568,60.6603,60.7393,11900.0
2013-08-05 15:45:00,69.19,69.23,69.16,69.21,17100.0,60.7393,60.7744,60.7129,60.7568,17100.0
2013-08-05 15:50:00,69.21,69.24,69.14,69.2,19200.0,60.7568,60.7832,60.6954,60.7481,19200.0
2013-08-05 15:55:00,69.2,69.25,69.17,69.24,43000.0,60.7481,60.7919,60.7217,60.7832,43000.0
2013-08-06 09:30:00,69.16,69.28,69.09,69.21,23200.0,60.7129,60.8183,60.6515,60.7568,23200.0
2013-08-06 09:35:00,69.21,69.7,69.21,69.58,24500.0,60.7568,61.187,60.7568,61.0816,24500.0
2013-08-06 09:40:00,69.59,69.84,69.53,69.74,25700.0,61.0904,61.3099,61.0377,61.2221,25700.0
2013-08-06 09:45:00,69.77,69.98,69.75,69.84,26200.0,61.2484,61.4328,61.2309,61.3099,26200.0
2013-08-06 09:50:00,69.82,69.97,69.78,69.94,35900.0,61.2923,61.424,61.2572,61.3977,35900.0
2013-08-06 09:55:00,69.86,70.0,69.86,69.97,15400.0,61.3274,61.4503,61.3274,61.424,15400.0
2013-08-06 10:00:00,69.97,69.97,69.89,69.89,20600.0,61.424,61.424,61.3538,61.3538,20600.0
2013-08-06 10:05:00,69.94,69.97,69.9,69.91,11600.0,61.3977,61.424,61.3626,61.3713,11600.0
2013-08-06 10:10:00,69.9,69.95,69.85,69.95,10500.0,61.3626,61.4065,61.3187,61.4065,10500.0
2013-08-06 10:15:00,69.94,69.98,69.89,69.97,24100.0,61.3977,61.4328,61.3538,61.424,24100.0
2013-08-06 10:20:00,69.97,70.2,69.97,70.06,81500.0,61.424,61.6259,61.424,61.503,81500.0
2013-08-06 10:25:00,70.06,70.09,69.99,70.09,17000.0,61.503,61.5294,61.4416,61.5294,17000.0
2013-08-06 10:30:00,70.09,70.16,69.83,69.94,40300.0,61.5294,61.5908,61.3011,61.3977,40300.0
2013-08-06 10:35:00,69.93,69.93,69.76,69.81,12900.0,61.3889,61.3889,61.2397,61.2835,12900.0
2013-08-06 10:40:00,69.8,69.81,69.63,69.66,27900.0,61.2748,61.2835,61.1255,61.1519,27900.0
2013-08-06 10:45:00,69.65,69.71,69.62,69.69,12700.0,61.1431,61.1958,61.1168,61.1782,12700.0
2013-08-06 10:50:00,69.7,69.76,69.63,69.76,20200.0,61.187,61.2397,61.1255,61.2397,20200.0
2013-08-06 10:55:00,69.76,69.82,69.64,69.65,12300.0,61.2397,61.2923,61.1343,61.1431,12300.0
2013-08-06 11:00:00,69.63,69.64,69.55,69.56,7300.0,61.1255,61.1343,61.0553,61.0641,7300.0
2013-08-06 11:05:00,69.59,69.59,69.52,69.53,8000.0,61.0904,61.0904,61.029,61.0377,8000.0
2013-08-06 11:10:00,69.53,69.54,69.51,69.53,4100.0,61.0377,61.0465,61.0202,61.0377,4100.0
2013-08-06 11:15:00,69.51,69.58,69.44,69.57,12800.0,61.0202,61.0816,60.9587,61.0729,12800.0
2013-08-06 11:20:00,69.56,69.63,69.56,69.63,3200.0,61.0641,61.1255,61.0641,61.1255,3200.0
2013-08-06 11:25:00,69.63,69.64,69.6,69.62,5300.0,61.1255,61.1343,61.0992,61.1168,5300.0
2013-08-06 11:30:00,69.62,69.72,69.62,69.63,10300.0,61.1168,61.2045,61.1168,61.1255,10300.0
2013-08-06 11:35:00,69.64,69.79,69.64,69.78,18000.0,61.1343,61.266,61.1343,61.2572,18000.0
2013-08-06 11:40:00,69.78,69.78,69.69,69.69,6800.0,61.2572,61.2572,61.1782,61.1782,6800.0
2013-08-06 11:45:00,69.71,69.82,69.7,69.82,13500.0,61.1958,61.2923,61.187,61.2923,13500.0
2013-08-06 11:50:00,69.82,69.85,69.82,69.85,5100.0,61.2923,61.3187,61.2923,61.3187,5100.0
2013-08-06 11:55:00,69.85,69.9,69.85,69.88,4000.0,61.3187,61.3626,61.3187,61.345,4000.0
2013-08-06 12:00:00,69.86,69.93,69.85,69.89,7100.0,61.3274,61.3889,61.3187,61.3538,7100.0
2013-08-06 12:05:00,69.9,69.92,69.84,69.85,4200.0,61.3626,61.3801,61.3099,61.3187,4200.0
2013-08-06 12:10:00,69.83,69.84,69.81,69.82,6200.0,61.3011,61.3099,61.2835,61.2923,6200.0
2013-08-06 12:15:00,69.81,69.96,69.81,69.96,39400.0,61.2835,61.4152,61.2835,61.4152,39400.0
2013-08-06 12:20:00,69.95,70.04,69.94,70.03,14400.0,61.4065,61.4855,61.3977,61.4767,14400.0
2013-08-06 12:25:00,70.03,70.16,70.03,70.16,11700.0,61.4767,61.5908,61.4767,61.5908,11700.0
2013-08-06 12:30:00,70.14,70.24,70.14,70.22,21400.0,61.5732,61.661,61.5732,61.6435,21400.0
2013-08-06 12:35:00,70.23,70.32,70.22,70.32,11000.0,61.6523,61.7313,61.6435,61.7313,11000.0
2013-08-06 12:40:00,70.33,70.46,70.32,70.4,21500.0,61.74,61.8542,61.7313,61.8015,21500.0
2013-08-06 12:45:00,70.41,70.49,70.41,70.46,7900.0,61.8103,61.8805,61.8103,61.8542,7900.0
2013-08-06 12:50:00,70.47,70.57,70.47,70.55,10900.0,61.8629,61.9507,61.8629,61.9332,10900.0
2013-08-06 12:55:00,70.54,70.55,70.5,70.54,11500.0,61.9244,61.9332,61.8893,61.9244,11500.0
2013-08-06 13:00:00,70.53,70.6,70.53,70.58,9900.0,61.9156,61.9771,61.9156,61.9595,9900.0
2013-08-06 13:05:00,70.58,70.61,70.54,70.61,9800.0,61.9595,61.9858,61.9244,61.9858,9800.0
2013-08-06 13:10:00,70.62,70.69,70.58,70.69,21400.0,61.9946,62.0561,61.9595,62.0561,21400.0
2013-08-06 13:15:00,70.68,70.81,70.63,70.75,40700.0,62.0473,62.1614,62.0034,62.1087,40700.0
2013-08-06 13:20:00,70.74,70.83,70.74,70.76,12700.0,62.1,62.179,62.1,62.1175,12700.0
2013-08-06 13:25:00,70.76,70.76,70.64,70.67,15800.0,62.1175,62.1175,62.0122,62.0385,15800.0
2013-08-06 13:30:00,70.66,70.79,70.66,70.76,12700.0,62.0297,62.1439,62.0297,62.1175,12700.0
2013-08-06 13:35:00,70.77,70.88,70.76,70.88,20000.0,62.1263,62.2229,62.1175,62.2229,20000.0
2013-08-06 13:40:00,70.89,70.97,70.83,70.95,20300.0,62.2316,62.3019,62.179,62.2843,20300.0
2013-08-06 13:45:00,70.95,70.95,70.81,70.82,11100.0,62.2843,62.2843,62.1614,62.1702,11100.0
2013-08-06 13:50:00,70.82,70.94,70.81,70.92,14400.0,62.1702,62.2755,62.1614,62.258,14400.0
2013-08-06 13:55:00,70.92,70.98,70.91,70.97,15700.0,62.258,62.3106,62.2492,62.3019,15700.0
2013-08-06 14:00:00,70.96,70.96,70.94,70.96,10500.0,62.2931,62.2931,62.2755,62.2931,10500.0
2013-08-06 14:05:00,70.97,71.0,70.96,71.0,17600.0,62.3019,62.3282,62.2931,62.3282,17600.0
2013-08-06 14:10:00,71.0,71.0,70.86,70.87,20200.0,62.3282,62.3282,62.2053,62.2141,20200.0
2013-08-06 14:15:00,70.86,70.86,70.79,70.85,11200.0,62.2053,62.2053,62.1439,62.1965,11200.0
2013-08-06 14:20:00,70.84,71.0,70.78,71.0,36100.0,62.1877,62.3282,62.1351,62.3282,36100.0
2013-08-06 14:25:00,71.01,71.11,71.01,71.05,17700.0,62.337,62.4248,62.337,62.3721,17700.0
2013-08-06 14:30:00,71.06,71.14,71.05,71.11,18600.0,62.3809,62.4511,62.3721,62.4248,18600.0
2013-08-06 14:35:00,71.11,71.17,71.09,71.15,20600.0,62.4248,62.4774,62.4072,62.4599,20600.0
2013-08-06 14:40:00,71.14,71.17,71.07,71.16,37000.0,62.4511,62.4774,62.3897,62.4687,37000.0
2013-08-06 14:45:00,71.18,71.21,71.15,71.21,17800.0,62.4862,62.5126,62.4599,62.5126,17800.0
2013-08-06 14:50:00,71.2,71.21,71.14,71.21,17900.0,62.5038,62.5126,62.4511,62.5126,17900.0
2013-08-06 14:55:00,71.19,71.23,71.17,71.21,13600.0,62.495,62.5301,62.4774,62.5126,13600.0
2013-08-06 15:00:00,71.21,71.21,71.11,71.19,12800.0,62.5126,62.5126,62.4248,62.495,12800.0
2013-08-06 15:05:00,71.2,71.23,71.15,71.21,21500.0,62.5038,62.5301,62.4599,62.5126,21500.0
2013-08-06 15:10:00,71.22,71.23,71.12,71.14,19700.0,62.5213,62.5301,62.4335,62.4511,19700.0
2013-08-06 15:15:00,71.13,71.17,71.12,71.14,22400.0,62.4423,62.4774,62.4335,62.4511,22400.0
2013-08-06 15:20:00,71.14,71.16,71.14,71.15,18100.0,62.4511,62.4687,62.4511,62.4599,18100.0
2013-08-06 15:25:00,71.16,71.16,71.15,71.16,17600.0,62.4687,62.4687,62.4599,62.4687,17600.0
2013-08-06 15:30:00,71.15,71.22,71.15,71.2,50600.0,62.4599,62.5213,62.4599,62.5038,50600.0
2013-08-06 15:35:00,71.2,71.21,71.1,71.21,67200.0,62.5038,62.5126,62.416,62.5126,67200.0
2013-08-06 15:40:00,71.2,71.26,71.19,71.25,53600.0,62.5038,62.5564,62.495,62.5477,53600.0
2013-08-06 15:45:00,71.24,71.25,71.14,71.15,95100.0,62.5389,62.5477,62.4511,62.4599,95100.0
2013-08-06 15:50:00,71.14,71.16,71.0,71.0,91200.0,62.4511,62.4687,62.3282,62.3282,91200.0
2013-08-06 15:55:00,71.0,71.0,70.89,70.94,129700.0,62.3282,62.3282,62.2316,62.2755,129700.0
2013-08-07 09:30:00,70.62,70.64,69.98,70.07,21500.0,61.9946,62.0122,61.4328,61.5118,21500.0
2013-08-07 09:35:00,70.01,70.19,69.99,69.99,16400.0,61.4591,61.6171,61.4416,61.4416,16400.0
2013-08-07 09:40:00,70.04,70.45,70.0,70.45,10800.0,61.4855,61.8454,61.4503,61.8454,10800.0
2013-08-07 09:45:00,70.42,70.53,70.16,70.19,14700.0,61.819,61.9156,61.5908,61.6171,14700.0
2013-08-07 09:50:00,70.21,70.31,70.0,70.12,28200.0,61.6347,61.7225,61.4503,61.5557,28200.0
2013-08-07 09:55:00,70.11,70.13,69.75,69.75,15400.0,61.5469,61.5645,61.2309,61.2309,15400.0
2013-08-07 10:00:00,69.75,70.14,69.71,70.11,32400.0,61.2309,61.5732,61.1958,61.5469,32400.0
2013-08-07 10:05:00,70.0,70.18,69.96,70.16,9800.0,61.4503,61.6084,61.4152,61.5908,9800.0
2013-08-07 10:10:00,70.13,70.16,70.03,70.15,10000.0,61.5645,61.5908,61.4767,61.582,10000.0
2013-08-07 10:15:00,70.15,70.26,70.05,70.09,16800.0,61.582,61.6786,61.4942,61.5294,16800.0
2013-08-07 10:20:00,70.1,70.19,70.08,70.09,28100.0,61.5381,61.6171,61.5206,61.5294,28100.0
2013-08-07 10:25:00,70.1,70.15,70.06,70.11,30800.0,61.5381,61.582,61.503,61.5469,30800.0
2013-08-07 10:30:00,70.09,70.12,69.99,70.12,12700.0,61.5294,61.5557,61.4416,61.5557,12700.0
2013-08-07 10:35:00,70.13,70.24,70.1,70.22,15700.0,61.5645,61.661,61.5381,61.6435,15700.0
2013-08-07 10:40:00,70.19,70.2,70.05,70.2,40700.0,61.6171,61.6259,61.4942,61.6259,40700.0
2013-08-07 10:45:00,70.17,70.27,70.13,70.27,7500.0,61.5996,61.6874,61.5645,61.6874,7500.0
2013-08-07 10:50:00,70.28,70.28,70.19,70.2,5600.0,61.6961,61.6961,61.6171,61.6259,5600.0
2013-08-07 10:55:00,70.21,70.41,70.18,70.41,13100.0,61.6347,61.8103,61.6084,61.8103,13100.0
2013-08-07 11:00:00,70.44,70.44,70.28,70.32,15300.0,61.8366,61.8366,61.6961,61.7313,15300.0
2013-08-07 11:05:00,70.3,70.34,70.26,70.27,5800.0,61.7137,61.7488,61.6786,61.6874,5800.0
2013-08-07 11:10:00,70.23,70.29,70.2,70.29,5900.0,61.6523,61.7049,61.6259,61.7049,5900.0
2013-08-07 11:15:00,70.31,70.34,70.19,70.29,19000.0,61.7225,61.7488,61.6171,61.7049,19000.0
2013-08-07 11:20:00,70.26,70.31,70.23,70.24,8600.0,61.6786,61.7225,61.6523,61.661,8600.0
2013-08-07 11:25:00,70.23,70.27,70.22,70.26,2700.0,61.6523,61.6874,61.6435,61.6786,2700.0
2013-08-07 11:30:00,70.22,70.26,70.18,70.25,14800.0,61.6435,61.6786,61.6084,61.6698,14800.0
2013-08-07 11:35:00,70.26,70.3,70.19,70.2,23000.0,61.6786,61.7137,61.6171,61.6259,23000.0
2013-08-07 11:40:00,70.2,70.34,70.18,70.33,8200.0,61.6259,61.7488,61.6084,61.74,8200.0
2013-08-07 11:45:00,70.33,70.34,70.24,70.24,5000.0,61.74,61.7488,61.661,61.661,5000.0
2013-08-07 11:50:00,70.24,70.34,70.22,70.24,49300.0,61.661,61.7488,61.6435,61.661,49300.0
2013-08-07 11:55:00,70.26,70.26,70.09,70.17,23500.0,61.6786,61.6786,61.5294,61.5996,23500.0
2013-08-07 12:00:00,70.17,70.3,70.15,70.15,43900.0,61.5996,61.7137,61.582,61.582,43900.0
2013-08-07 12:05:00,70.15,70.25,70.12,70.24,16500.0,61.582,61.6698,61.5557,61.661,16500.0
2013-08-07 12:10:00,70.2,70.31,70.19,70.29,10700.0,61.6259,61.7225,61.6171,61.7049,10700.0
2013-08-07 12:15:00,70.26,70.31,70.26,70.3,4100.0,61.6786,61.7225,61.6786,61.7137,4100.0
2013-08-07 12:20:00,70.3,70.35,70.29,70.31,7500.0,61.7137,61.7576,61.7049,61.7225,7500.0
2013-08-07 12:25:00,70.24,70.36,70.22,70.28,21500.0,61.661,61.7664,61.6435,61.6961,21500.0
2013-08-07 12:30:00,70.26,70.32,70.21,70.32,5800.0,61.6786,61.7313,61.6347,61.7313,5800.0
2013-08-07 12:35:00,70.34,70.35,70.28,70.31,7700.0,61.7488,61.7576,61.6961,61.7225,7700.0
2013-08-07 12:40:00,70.31,70.4,70.3,70.39,11100.0,61.7225,61.8015,61.7137,61.7927,11100.0
2013-08-07 12:45:00,70.39,70.42,70.28,70.28,7900.0,61.7927,61.819,61.6961,61.6961,7900.0
2013-08-07 12:50:00,70.26,70.37,70.24,70.27,31300.0,61.6786,61.7752,61.661,61.6874,31300.0
2013-08-07 12:55:00,70.26,70.32,70.19,70.24,29700.0,61.6786,61.7313,61.6171,61.661,29700.0
2013-08-07 13:00:00,70.23,70.23,69.3,69.98,281700.0,61.6523,61.6523,60.8358,61.4328,281700.0
2013-08-07 13:05:00,69.97,70.09,69.75,69.88,37300.0,61.424,61.5294,61.2309,61.345,37300.0
2013-08-07 13:10:00,69.88,70.03,69.86,69.9,16900.0,61.345,61.4767,61.3274,61.3626,16900.0
2013-08-07 13:15:00,69.85,69.91,69.73,69.77,13000.0,61.3187,61.3713,61.2133,61.2484,13000.0
2013-08-07 13:20:00,69.77,69.99,69.75,69.87,18600.0,61.2484,61.4416,61.2309,61.3362,18600.0
2013-08-07 13:25:00,69.84,69.97,69.82,69.91,15900.0,61.3099,61.424,61.2923,61.3713,15900.0
2013-08-07 13:30:00,69.9,69.9,69.7,69.72,18300.0,61.3626,61.3626,61.187,61.2045,18300.0
2013-08-07 13:35:00,69.74,69.78,69.68,69.74,15400.0,61.2221,61.2572,61.1694,61.2221,15400.0
2013-08-07 13:40:00,69.72,69.84,69.72,69.82,23200.0,61.2045,61.3099,61.2045,61.2923,23200.0
2013-08-07 13:45:00,69.78,69.83,69.74,69.77,25500.0,61.2572,61.3011,61.2221,61.2484,25500.0
2013-08-07 13:50:00,69.75,69.75,69.7,69.7,9800.0,61.2309,61.2309,61.187,61.187,9800.0
2013-08-07 13:55:00,69.72,69.75,69.7,69.71,12400.0,61.2045,61.2309,61.187,61.1958,12400.0
2013-08-07 14:00:00,69.73,69.75,69.63,69.64,15600.0,61.2133,61.2309,61.1255,61.1343,15600.0
2013-08-07 14:05:00,69.65,69.67,69.61,69.65,13600.0,61.1431,61.1606,61.108,61.1431,13600.0
2013-08-07 14:10:00,69.62,69.65,69.6,69.65,11100.0,61.1168,61.1431,61.0992,61.1431,11100.0
2013-08-07 14:15:00,69.65,69.76,69.65,69.73,16000.0,61.1431,61.2397,61.1431,61.2133,16000.0
2013-08-07 14:20:00,69.72,69.74,69.57,69.59,15300.0,61.2045,61.2221,61.0729,61.0904,15300.0
2013-08-07 14:25:00,69.58,69.69,69.58,69.69,23500.0,61.0816,61.1782,61.0816,61.1782,23500.0
2013-08-07 14:30:00,69.67,69.7,69.59,69.64,20100.0,61.1606,61.187,61.0904,61.1343,20100.0
2013-08-07 14:35:00,69.62,69.7,69.62,69.7,5500.0,61.1168,61.187,61.1168,61.187,5500.0
2013-08-07 14:40:00,69.7,69.73,69.68,69.68,14400.0,61.187,61.2133,61.1694,61.1694,14400.0
2013-08-07 14:45:00,69.67,69.7,69.66,69.68,7600.0,61.1606,61.187,61.1519,61.1694,7600.0
2013-08-07 14:50:00,69.69,69.73,69.66,69.68,16400.0,61.1782,61.2133,61.1519,61.1694,16400.0
2013-08-07 14:55:00,69.71,69.79,69.69,69.77,13700.0,61.1958,61.266,61.1782,61.2484,13700.0
2013-08-07 15:00:00,69.77,69.79,69.7,69.76,19400.0,61.2484,61.266,61.187,61.2397,19400.0
2013-08-07 15:05:00,69.76,69.79,69.71,69.77,13000.0,61.2397,61.266,61.1958,61.2484,13000.0
2013-08-07 15:10:00,69.76,69.87,69.76,69.84,18400.0,61.2397,61.3362,61.2397,61.3099,18400.0
2013-08-07 15:15:00,69.83,69.88,69.8,69.85,16900.0,61.3011,61.345,61.2748,61.3187,16900.0
2013-08-07 15:20:00,69.85,69.86,69.63,69.68,43500.0,61.3187,61.3274,61.1255,61.1694,43500.0
2013-08-07 15:25:00,69.69,69.71,69.65,69.7,17800.0,61.1782,61.1958,61.1431,61.187,17800.0
2013-08-07 15:30:00,69.7,69.77,69.64,69.69,24700.0,61.187,61.2484,61.1343,61.1782,24700.0
2013-08-07 15:35:00,69.68,69.79,69.68,69.75,27700.0,61.1694,61.266,61.1694,61.2309,27700.0
2013-08-07 15:40:00,69.75,69.83,69.74,69.8,24100.0,61.2309,61.3011,61.2221,61.2748,24100.0
2013-08-07 15:45:00,69.83,69.86,69.78,69.79,37100.0,61.3011,61.3274,61.2572,61.266,37100.0
2013-08-07 15:50:00,69.79,69.79,69.71,69.74,43900.0,61.266,61.266,61.1958,61.2221,43900.0
2013-08-07 15:55:00,69.75,69.82,69.65,69.68,81000.0,61.2309,61.2923,61.1431,61.1694,81000.0
2013-08-08 09:30:00,70.88,70.88,70.09,70.35,24600.0,62.2229,62.2229,61.5294,61.7576,24600.0
2013-08-08 09:35:00,70.34,70.64,70.28,70.53,5400.0,61.7488,62.0122,61.6961,61.9156,5400.0
2013-08-08 09:40:00,70.6,70.6,69.86,70.0,44500.0,61.9771,61.9771,61.3274,61.4503,44500.0
2013-08-08 09:45:00,70.0,70.06,69.95,69.96,11500.0,61.4503,61.503,61.4065,61.4152,11500.0
2013-08-08 09:50:00,69.99,69.99,69.85,69.96,11200.0,61.4416,61.4416,61.3187,61.4152,11200.0
2013-08-08 09:55:00,69.92,70.14,69.92,70.05,19800.0,61.3801,61.5732,61.3801,61.4942,19800.0
2013-08-08 10:00:00,70.03,70.16,70.03,70.07,8400.0,61.4767,61.5908,61.4767,61.5118,8400.0
2013-08-08 10:05:00,70.03,70.04,69.69,69.74,13700.0,61.4767,61.4855,61.1782,61.2221,13700.0
2013-08-08 10:10:00,69.71,69.71,69.48,69.49,3600.0,61.1958,61.1958,60.9939,61.0026,3600.0
2013-08-08 10:15:00,69.51,69.59,69.42,69.52,29000.0,61.0202,61.0904,60.9412,61.029,29000.0
2013-08-08 10:20:00,69.52,69.63,69.51,69.6,5700.0,61.029,61.1255,61.0202,61.0992,5700.0
2013-08-08 10:25:00,69.6,69.61,69.53,69.6,5900.0,61.0992,61.108,61.0377,61.0992,5900.0
2013-08-08 10:30:00,69.58,69.58,69.38,69.47,12400.0,61.0816,61.0816,60.9061,60.9851,12400.0
2013-08-08 10:35:00,69.43,69.57,69.35,69.54,6000.0,60.95,61.0729,60.8797,61.0465,6000.0
2013-08-08 10:40:00,69.53,69.53,69.3,69.3,3400.0,61.0377,61.0377,60.8358,60.8358,3400.0
2013-08-08 10:45:00,69.3,69.5,69.18,69.37,28800.0,60.8358,61.0114,60.7305,60.8973,28800.0
2013-08-08 10:50:00,69.38,69.55,69.36,69.55,4300.0,60.9061,61.0553,60.8885,61.0553,4300.0
2013-08-08 10:55:00,69.51,69.54,69.34,69.4,7100.0,61.0202,61.0465,60.871,60.9236,7100.0
2013-08-08 11:00:00,69.41,69.44,69.13,69.13,34700.0,60.9324,60.9587,60.6866,60.6866,34700.0
2013-08-08 11:05:00,69.16,69.2,69.05,69.16,18900.0,60.7129,60.7481,60.6164,60.7129,18900.0
2013-08-08 11:10:00,69.14,69.19,69.07,69.14,15800.0,60.6954,60.7393,60.6339,60.6954,15800.0
2013-08-08 11:15:00,69.14,69.15,68.79,68.8,25800.0,60.6954,60.7042,60.3881,60.3969,25800.0
2013-08-08 11:20:00,68.8,69.13,68.8,69.12,21200.0,60.3969,60.6866,60.3969,60.6778,21200.0
2013-08-08 11:25:00,69.1,69.15,69.0,69.1,12800.0,60.6603,60.7042,60.5725,60.6603,12800.0
2013-08-08 11:30:00,69.11,69.2,69.04,69.04,13900.0,60.669,60.7481,60.6076,60.6076,13900.0
2013-08-08 11:35:00,69.05,69.12,68.97,69.0,8400.0,60.6164,60.6778,60.5461,60.5725,8400.0
2013-08-08 11:40:00,69.03,69.05,68.96,69.04,18700.0,60.5988,60.6164,60.5374,60.6076,18700.0
2013-08-08 11:45:00,69.0,69.05,68.92,68.98,20200.0,60.5725,60.6164,60.5023,60.5549,20200.0
2013-08-08 11:50:00,68.97,69.12,68.97,69.04,30700.0,60.5461,60.6778,60.5461,60.6076,30700.0
2013-08-08 11:55:00,69.01,69.17,68.92,69.09,41800.0,60.5813,60.7217,60.5023,60.6515,41800.0
2013-08-08 12:00:00,69.04,69.09,68.94,68.96,13800.0,60.6076,60.6515,60.5198,60.5374,13800.0
2013-08-08 12:05:00,68.96,69.08,68.93,69.0,8300.0,60.5374,60.6427,60.511,60.5725,8300.0
2013-08-08 12:10:00,69.0,69.12,68.94,69.1,17000.0,60.5725,60.6778,60.5198,60.6603,17000.0
2013-08-08 12:15:00,69.1,69.4,69.1,69.25,33400.0,60.6603,60.9236,60.6603,60.7919,33400.0
2013-08-08 12:20:00,69.26,69.27,69.08,69.08,77900.0,60.8007,60.8095,60.6427,60.6427,77900.0
2013-08-08 12:25:00,69.09,69.13,69.05,69.06,10100.0,60.6515,60.6866,60.6164,60.6252,10100.0
2013-08-08 12:30:00,69.03,69.11,69.01,69.01,10800.0,60.5988,60.669,60.5813,60.5813,10800.0
2013-08-08 12:35:00,69.01,69.06,69.01,69.03,5900.0,60.5813,60.6252,60.5813,60.5988,5900.0
2013-08-08 12:40:00,69.02,69.08,68.99,69.05,29500.0,60.59,60.6427,60.5637,60.6164,29500.0
2013-08-08 12:45:00,69.05,69.06,68.97,69.05,19600.0,60.6164,60.6252,60.5461,60.6164,19600.0
2013-08-08 12:50:00,69.06,69.09,68.97,68.98,18300.0,60.6252,60.6515,60.5461,60.5549,18300.0
2013-08-08 12:55:00,68.97,68.99,68.9,68.96,18200.0,60.5461,60.5637,60.4847,60.5374,18200.0
2013-08-08 13:00:00,68.95,69.13,68.95,69.13,14100.0,60.5286,60.6866,60.5286,60.6866,14100.0
2013-08-08 13:05:00,69.13,69.19,69.11,69.12,3500.0,60.6866,60.7393,60.669,60.6778,3500.0
2013-08-08 13:10:00,69.12,69.15,69.05,69.12,13500.0,60.6778,60.7042,60.6164,60.6778,13500.0
2013-08-08 13:15:00,69.13,69.13,69.06,69.07,4300.0,60.6866,60.6866,60.6252,60.6339,4300.0
2013-08-08 13:20:00,69.08,69.14,69.07,69.13,2700.0,60.6427,60.6954,60.6339,60.6866,2700.0
2013-08-08 13:25:00,69.17,69.17,69.12,69.12,5800.0,60.7217,60.7217,60.6778,60.6778,5800.0
2013-08-08 13:30:00,69.11,69.2,69.1,69.17,5900.0,60.669,60.7481,60.6603,60.7217,5900.0
2013-08-08 13:35:00,69.19,69.23,69.12,69.12,4900.0,60.7393,60.7744,60.6778,60.6778,4900.0
2013-08-08 13:40:00,69.15,69.17,69.08,69.09,4100.0,60.7042,60.7217,60.6427,60.6515,4100.0
2013-08-08 13:45:00,69.11,69.16,69.1,69.16,8100.0,60.669,60.7129,60.6603,60.7129,8100.0
2013-08-08 13:50:00,69.15,69.16,69.1,69.13,4500.0,60.7042,60.7129,60.6603,60.6866,4500.0
2013-08-08 13:55:00,69.17,69.17,69.11,69.13,5400.0,60.7217,60.7217,60.669,60.6866,5400.0
2013-08-08 14:00:00,69.14,69.21,68.91,68.94,63900.0,60.6954,60.7568,60.4935,60.5198,63900.0
2013-08-08 14:05:00,68.95,69.09,68.93,69.06,29100.0,60.5286,60.6515,60.511,60.6252,29100.0
2013-08-08 14:10:00,69.05,69.11,69.05,69.05,9500.0,60.6164,60.669,60.6164,60.6164,9500.0
2013-08-08 14:15:00,69.06,69.1,69.05,69.07,9800.0,60.6252,60.6603,60.6164,60.6339,9800.0
2013-08-08 14:20:00,69.06,69.12,69.05,69.12,6700.0,60.6252,60.6778,60.6164,60.6778,6700.0
2013-08-08 14:25:00,69.12,69.13,69.05,69.06,12200.0,60.6778,60.6866,60.6164,60.6252,12200.0
2013-08-08 14:30:00,69.08,69.14,69.05,69.07,10800.0,60.6427,60.6954,60.6164,60.6339,10800.0
2013-08-08 14:35:00,69.08,69.14,69.07,69.13,5400.0,60.6427,60.6954,60.6339,60.6866,5400.0
2013-08-08 14:40:00,69.13,69.19,69.12,69.18,11200.0,60.6866,60.7393,60.6778,60.7305,11200.0
2013-08-08 14:45:00,69.19,69.25,69.17,69.22,11100.0,60.7393,60.7919,60.7217,60.7656,11100.0
2013-08-08 14:50:00,69.22,69.22,69.08,69.11,9300.0,60.7656,60.7656,60.6427,60.669,9300.0
2013-08-08 14:55:00,69.11,69.17,69.1,69.14,4500.0,60.669,60.7217,60.6603,60.6954,4500.0
2013-08-08 15:00:00,69.16,69.18,69.13,69.17,7600.0,60.7129,60.7305,60.6866,60.7217,7600.0
2013-08-08 15:05:00,69.14,69.19,69.12,69.13,8400.0,60.6954,60.7393,60.6778,60.6866,8400.0
2013-08-08 15:10:00,69.16,69.17,69.05,69.07,10000.0,60.7129,60.7217,60.6164,60.6339,10000.0
2013-08-08 15:15:00,69.07,69.13,69.07,69.11,10400.0,60.6339,60.6866,60.6339,60.669,10400.0
2013-08-08 15:20:00,69.1,69.19,69.09,69.19,21100.0,60.6603,60.7393,60.6515,60.7393,21100.0
2013-08-08 15:25:00,69.2,69.24,69.17,69.22,11200.0,60.7481,60.7832,60.7217,60.7656,11200.0
2013-08-08 15:30:00,69.21,69.25,69.2,69.25,21800.0,60.7568,60.7919,60.7481,60.7919,21800.0
2013-08-08 15:35:00,69.25,69.28,69.23,69.27,23600.0,60.7919,60.8183,60.7744,60.8095,23600.0
2013-08-08 15:40:00,69.27,69.28,69.23,69.26,24500.0,60.8095,60.8183,60.7744,60.8007,24500.0
2013-08-08 15:45:00,69.26,69.33,69.25,69.31,40400.0,60.8007,60.8622,60.7919,60.8446,40400.0
2013-08-08 15:50:00,69.32,69.33,69.28,69.3,50300.0,60.8534,60.8622,60.8183,60.8358,50300.0
2013-08-08 15:55:00,69.3,69.38,69.29,69.31,101800.0,60.8358,60.9061,60.8271,60.8446,101800.0
2013-08-09 09:30:00,69.32,69.63,69.14,69.63,10300.0,60.8534,61.1255,60.6954,61.1255,10300.0
2013-08-09 09:35:00,69.55,69.78,69.26,69.65,17900.0,61.0553,61.2572,60.8007,61.1431,17900.0
2013-08-09 09:40:00,69.62,69.95,69.55,69.92,3800.0,61.1168,61.4065,61.0553,61.3801,3800.0
2013-08-09 09:45:00,69.96,69.98,69.79,69.8,10800.0,61.4152,61.4328,61.266,61.2748,10800.0
2013-08-09 09:50:00,69.85,69.86,69.62,69.67,2600.0,61.3187,61.3274,61.1168,61.1606,2600.0
2013-08-09 09:55:00,69.76,69.83,69.65,69.75,5100.0,61.2397,61.3011,61.1431,61.2309,5100.0
2013-08-09 10:00:00,69.83,69.84,69.61,69.69,4800.0,61.3011,61.3099,61.108,61.1782,4800.0
2013-08-09 10:05:00,69.66,69.66,69.43,69.46,11600.0,61.1519,61.1519,60.95,60.9763,11600.0
2013-08-09 10:10:00,69.48,69.61,69.45,69.45,23100.0,60.9939,61.108,60.9675,60.9675,23100.0
2013-08-09 10:15:00,69.52,69.59,69.45,69.5,3700.0,61.029,61.0904,60.9675,61.0114,3700.0
2013-08-09 10:20:00,69.46,69.56,69.34,69.55,14200.0,60.9763,61.0641,60.871,61.0553,14200.0
2013-08-09 10:25:00,69.55,69.7,69.55,69.7,5900.0,61.0553,61.187,61.0553,61.187,5900.0
2013-08-09 10:30:00,69.7,69.76,69.68,69.76,4000.0,61.187,61.2397,61.1694,61.2397,4000.0
2013-08-09 10:35:00,69.73,69.83,69.66,69.78,6400.0,61.2133,61.3011,61.1519,61.2572,6400.0
2013-08-09 10:40:00,69.81,70.0,69.8,69.97,5700.0,61.2835,61.4503,61.2748,61.424,5700.0
2013-08-09 10:45:00,69.96,69.98,69.91,69.92,4900.0,61.4152,61.4328,61.3713,61.3801,4900.0
2013-08-09 10:50:00,69.9,69.91,69.65,69.7,4200.0,61.3626,61.3713,61.1431,61.187,4200.0
2013-08-09 10:55:00,69.71,69.71,69.62,69.65,4100.0,61.1958,61.1958,61.1168,61.1431,4100.0
2013-08-09 11:00:00,69.63,69.65,69.57,69.65,16800.0,61.1255,61.1431,61.0729,61.1431,16800.0
2013-08-09 11:05:00,69.62,69.71,69.59,69.7,8100.0,61.1168,61.1958,61.0904,61.187,8100.0
2013-08-09 11:10:00,69.71,69.79,69.71,69.76,3300.0,61.1958,61.266,61.1958,61.2397,3300.0
2013-08-09 11:15:00,69.77,69.79,69.67,69.67,13000.0,61.2484,61.266,61.1606,61.1606,13000.0
2013-08-09 11:20:00,69.67,69.67,69.56,69.6,9900.0,61.1606,61.1606,61.0641,61.0992,9900.0
2013-08-09 11:25:00,69.59,69.65,69.44,69.63,32300.0,61.0904,61.1431,60.9587,61.1255,32300.0
2013-08-09 11:30:00,69.62,69.64,69.5,69.59,9100.0,61.1168,61.1343,61.0114,61.0904,9100.0
2013-08-09 11:35:00,69.59,69.65,69.55,69.57,5100.0,61.0904,61.1431,61.0553,61.0729,5100.0
2013-08-09 11:40:00,69.6,69.75,69.6,69.71,5100.0,61.0992,61.2309,61.0992,61.1958,5100.0
2013-08-09 11:45:00,69.7,69.77,69.68,69.77,5900.0,61.187,61.2484,61.1694,61.2484,5900.0
2013-08-09 11:50:00,69.78,69.78,69.74,69.74,4300.0,61.2572,61.2572,61.2221,61.2221,4300.0
2013-08-09 11:55:00,69.73,69.79,69.72,69.74,5900.0,61.2133,61.266,61.2045,61.2221,5900.0
2013-08-09 12:00:00,69.73,69.73,69.55,69.55,5500.0,61.2133,61.2133,61.0553,61.0553,5500.0
2013-08-09 12:05:00,69.55,69.57,69.52,69.57,3700.0,61.0553,61.0729,61.029,61.0729,3700.0
2013-08-09 12:10:00,69.55,69.67,69.55,69.56,10000.0,61.0553,61.1606,61.0553,61.0641,10000.0
2013-08-09 12:15:00,69.56,69.57,69.52,69.54,4300.0,61.0641,61.0729,61.029,61.0465,4300.0
2013-08-09 12:20:00,69.58,69.61,69.52,69.55,11300.0,61.0816,61.108,61.029,61.0553,11300.0
2013-08-09 12:25:00,69.55,69.59,69.54,69.56,5700.0,61.0553,61.0904,61.0465,61.0641,5700.0
2013-08-09 12:30:00,69.56,69.6,69.54,69.58,25200.0,61.0641,61.0992,61.0465,61.0816,25200.0
2013-08-09 12:35:00,69.59,69.61,69.54,69.58,26400.0,61.0904,61.108,61.0465,61.0816,26400.0
2013-08-09 12:40:00,69.58,69.65,69.57,69.63,6600.0,61.0816,61.1431,61.0729,61.1255,6600.0
2013-08-09 12:45:00,69.63,69.64,69.59,69.6,11000.0,61.1255,61.1343,61.0904,61.0992,11000.0
2013-08-09 12:50:00,69.59,69.59,69.54,69.57,6500.0,61.0904,61.0904,61.0465,61.0729,6500.0
2013-08-09 12:55:00,69.57,69.57,69.47,69.54,4300.0,61.0729,61.0729,60.9851,61.0465,4300.0
2013-08-09 13:00:00,69.56,69.59,69.54,69.55,2300.0,61.0641,61.0904,61.0465,61.0553,2300.0
2013-08-09 13:05:00,69.57,69.6,69.52,69.52,3300.0,61.0729,61.0992,61.029,61.029,3300.0
2013-08-09 13:10:00,69.55,69.58,69.53,69.57,5800.0,61.0553,61.0816,61.0377,61.0729,5800.0
2013-08-09 13:15:00,69.57,69.6,69.57,69.58,5700.0,61.0729,61.0992,61.0729,61.0816,5700.0
2013-08-09 13:20:00,69.58,69.6,69.56,69.6,16000.0,61.0816,61.0992,61.0641,61.0992,16000.0
2013-08-09 13:25:00,69.6,69.62,69.59,69.6,7300.0,61.0992,61.1168,61.0904,61.0992,7300.0
2013-08-09 13:30:00,69.6,69.6,69.58,69.59,6100.0,61.0992,61.0992,61.0816,61.0904,6100.0
2013-08-09 13:35:00,69.59,69.6,69.56,69.56,8200.0,61.0904,61.0992,61.0641,61.0641,8200.0
2013-08-09 13:40:00,69.56,69.59,69.55,69.59,6600.0,61.0641,61.0904,61.0553,61.0904,6600.0
2013-08-09 13:45:00,69.6,69.6,69.56,69.57,8300.0,61.0992,61.0992,61.0641,61.0729,8300.0
2013-08-09 13:50:00,69.58,69.61,69.58,69.61,9500.0,61.0816,61.108,61.0816,61.108,9500.0
2013-08-09 13:55:00,69.61,69.61,69.57,69.57,3600.0,61.108,61.108,61.0729,61.0729,3600.0
2013-08-09 14:00:00,69.58,69.59,69.54,69.54,4300.0,61.0816,61.0904,61.0465,61.0465,4300.0
2013-08-09 14:05:00,69.55,69.58,69.49,69.56,6200.0,61.0553,61.0816,61.0026,61.0641,6200.0
2013-08-09 14:10:00,69.55,69.62,69.55,69.6,7600.0,61.0553,61.1168,61.0553,61.0992,7600.0
2013-08-09 14:15:00,69.57,69.59,69.51,69.54,7400.0,61.0729,61.0904,61.0202,61.0465,7400.0
2013-08-09 14:20:00,69.55,69.55,69.51,69.55,1900.0,61.0553,61.0553,61.0202,61.0553,1900.0
2013-08-09 14:25:00,69.56,69.57,69.55,69.56,4200.0,61.0641,61.0729,61.0553,61.0641,4200.0
2013-08-09 14:30:00,69.56,69.61,69.56,69.57,18800.0,61.0641,61.108,61.0641,61.0729,18800.0
2013-08-09 14:35:00,69.6,69.6,69.52,69.52,14200.0,61.0992,61.0992,61.029,61.029,14200.0
2013-08-09 14:40:00,69.5,69.57,69.5,69.55,18300.0,61.0114,61.0729,61.0114,61.0553,18300.0
2013-08-09 14:45:00,69.56,69.63,69.54,69.63,6400.0,61.0641,61.1255,61.0465,61.1255,6400.0
2013-08-09 14:50:00,69.6,69.62,69.58,69.59,33200.0,61.0992,61.1168,61.0816,61.0904,33200.0
2013-08-09 14:55:00,69.6,69.61,69.58,69.6,13200.0,61.0992,61.108,61.0816,61.0992,13200.0
2013-08-09 15:00:00,69.6,69.63,69.57,69.62,19000.0,61.0992,61.1255,61.0729,61.1168,19000.0
2013-08-09 15:05:00,69.6,69.65,69.6,69.6,12800.0,61.0992,61.1431,61.0992,61.0992,12800.0
2013-08-09 15:10:00,69.62,69.62,69.52,69.54,8200.0,61.1168,61.1168,61.029,61.0465,8200.0
2013-08-09 15:15:00,69.57,69.67,69.57,69.67,6300.0,61.0729,61.1606,61.0729,61.1606,6300.0
2013-08-09 15:20:00,69.67,69.72,69.66,69.72,5500.0,61.1606,61.2045,61.1519,61.2045,5500.0
2013-08-09 15:25:00,69.72,69.76,69.61,69.61,9000.0,61.2045,61.2397,61.108,61.108,9000.0
2013-08-09 15:30:00,69.61,69.62,69.51,69.53,6300.0,61.108,61.1168,61.0202,61.0377,6300.0
2013-08-09 15:35:00,69.51,69.55,69.5,69.54,6400.0,61.0202,61.0553,61.0114,61.0465,6400.0
2013-08-09 15:40:00,69.53,69.57,69.53,69.55,7000.0,61.0377,61.0729,61.0377,61.0553,7000.0
2013-08-09 15:45:00,69.53,69.59,69.49,69.55,17000.0,61.0377,61.0904,61.0026,61.0553,17000.0
2013-08-09 15:50:00,69.55,69.58,69.51,69.55,21200.0,61.0553,61.0816,61.0202,61.0553,21200.0
2013-08-09 15:55:00,69.55,69.65,69.54,69.58,53400.0,61.0553,61.1431,61.0465,61.0816,53400.0
2013-08-12 09:30:00,69.12,69.26,69.01,69.23,6400.0,60.6778,60.8007,60.5813,60.7744,6400.0
2013-08-12 09:35:00,69.17,69.2,69.06,69.15,8100.0,60.7217,60.7481,60.6252,60.7042,8100.0
2013-08-12 09:40:00,69.2,69.39,69.2,69.29,6100.0,60.7481,60.9148,60.7481,60.8271,6100.0
2013-08-12 09:45:00,69.32,69.42,69.17,69.23,5200.0,60.8534,60.9412,60.7217,60.7744,5200.0
2013-08-12 09:50:00,69.27,69.47,69.27,69.43,4300.0,60.8095,60.9851,60.8095,60.95,4300.0
2013-08-12 09:55:00,69.45,69.67,69.41,69.6,6300.0,60.9675,61.1606,60.9324,61.0992,6300.0
2013-08-12 10:00:00,69.63,69.69,69.48,69.51,5100.0,61.1255,61.1782,60.9939,61.0202,5100.0
2013-08-12 10:05:00,69.52,69.6,69.45,69.55,6700.0,61.029,61.0992,60.9675,61.0553,6700.0
2013-08-12 10:10:00,69.58,69.77,69.58,69.73,13800.0,61.0816,61.2484,61.0816,61.2133,13800.0
2013-08-12 10:15:00,69.74,69.78,69.65,69.67,5400.0,61.2221,61.2572,61.1431,61.1606,5400.0
2013-08-12 10:20:00,69.66,69.68,69.54,69.58,6100.0,61.1519,61.1694,61.0465,61.0816,6100.0
2013-08-12 10:25:00,69.54,69.56,69.4,69.4,5100.0,61.0465,61.0641,60.9236,60.9236,5100.0
2013-08-12 10:30:00,69.44,69.55,69.39,69.55,6200.0,60.9587,61.0553,60.9148,61.0553,6200.0
2013-08-12 10:35:00,69.6,69.69,69.58,69.68,1800.0,61.0992,61.1782,61.0816,61.1694,1800.0
2013-08-12 10:40:00,69.69,69.81,69.69,69.81,2000.0,61.1782,61.2835,61.1782,61.2835,2000.0
2013-08-12 10:45:00,69.76,69.79,69.63,69.64,4300.0,61.2397,61.266,61.1255,61.1343,4300.0
2013-08-12 10:50:00,69.62,69.67,69.49,69.52,11800.0,61.1168,61.1606,61.0026,61.029,11800.0
2013-08-12 10:55:00,69.53,69.55,69.48,69.52,4200.0,61.0377,61.0553,60.9939,61.029,4200.0
2013-08-12 11:00:00,69.53,69.55,69.5,69.5,1100.0,61.0377,61.0553,61.0114,61.0114,1100.0
2013-08-12 11:05:00,69.5,69.51,69.41,69.43,2200.0,61.0114,61.0202,60.9324,60.95,2200.0
2013-08-12 11:10:00,69.46,69.46,69.42,69.42,800.0,60.9763,60.9763,60.9412,60.9412,800.0
2013-08-12 11:15:00,69.44,69.46,69.43,69.45,1600.0,60.9587,60.9763,60.95,60.9675,1600.0
2013-08-12 11:20:00,69.45,69.48,69.45,69.47,2300.0,60.9675,60.9939,60.9675,60.9851,2300.0
2013-08-12 11:25:00,69.49,69.49,69.41,69.45,2300.0,61.0026,61.0026,60.9324,60.9675,2300.0
2013-08-12 11:30:00,69.46,69.5,69.44,69.5,1600.0,60.9763,61.0114,60.9587,61.0114,1600.0
2013-08-12 11:35:00,69.45,69.46,69.42,69.46,1800.0,60.9675,60.9763,60.9412,60.9763,1800.0
2013-08-12 11:40:00,69.46,69.54,69.45,69.48,4900.0,60.9763,61.0465,60.9675,60.9939,4900.0
2013-08-12 11:45:00,69.53,69.54,69.48,69.51,2300.0,61.0377,61.0465,60.9939,61.0202,2300.0
2013-08-12 11:50:00,69.51,69.51,69.44,69.44,4800.0,61.0202,61.0202,60.9587,60.9587,4800.0
2013-08-12 11:55:00,69.47,69.51,69.43,69.44,1700.0,60.9851,61.0202,60.95,60.9587,1700.0
2013-08-12 12:00:00,69.46,69.51,69.45,69.47,6900.0,60.9763,61.0202,60.9675,60.9851,6900.0
2013-08-12 12:05:00,69.44,69.48,69.4,69.42,1400.0,60.9587,60.9939,60.9236,60.9412,1400.0
2013-08-12 12:10:00,69.42,69.43,69.3,69.3,3800.0,60.9412,60.95,60.8358,60.8358,3800.0
2013-08-12 12:15:00,69.32,69.33,69.31,69.32,1400.0,60.8534,60.8622,60.8446,60.8534,1400.0
2013-08-12 12:20:00,69.32,69.33,69.3,69.3,1700.0,60.8534,60.8622,60.8358,60.8358,1700.0
2013-08-12 12:25:00,69.32,69.32,69.28,69.28,1700.0,60.8534,60.8534,60.8183,60.8183,1700.0
2013-08-12 12:30:00,69.26,69.26,69.2,69.22,3400.0,60.8007,60.8007,60.7481,60.7656,3400.0
2013-08-12 12:35:00,69.21,69.22,69.17,69.22,800.0,60.7568,60.7656,60.7217,60.7656,800.0
2013-08-12 12:40:00,69.17,69.21,69.17,69.19,1500.0,60.7217,60.7568,60.7217,60.7393,1500.0
2013-08-12 12:45:00,69.19,69.23,69.19,69.22,3300.0,60.7393,60.7744,60.7393,60.7656,3300.0
2013-08-12 12:50:00,69.24,69.29,69.23,69.24,1200.0,60.7832,60.8271,60.7744,60.7832,1200.0
2013-08-12 12:55:00,69.25,69.25,69.22,69.22,1400.0,60.7919,60.7919,60.7656,60.7656,1400.0
2013-08-12 13:00:00,69.25,69.25,69.15,69.17,9900.0,60.7919,60.7919,60.7042,60.7217,9900.0
2013-08-12 13:05:00,69.18,69.18,69.15,69.17,1900.0,60.7305,60.7305,60.7042,60.7217,1900.0
2013-08-12 13:10:00,69.15,69.15,69.07,69.07,4800.0,60.7042,60.7042,60.6339,60.6339,4800.0
2013-08-12 13:15:00,69.07,69.07,69.03,69.05,1800.0,60.6339,60.6339,60.5988,60.6164,1800.0
2013-08-12 13:20:00,69.06,69.07,68.95,68.96,8400.0,60.6252,60.6339,60.5286,60.5374,8400.0
2013-08-12 13:25:00,69.03,69.12,69.02,69.12,3600.0,60.5988,60.6778,60.59,60.6778,3600.0
2013-08-12 13:30:00,69.11,69.13,69.09,69.13,4000.0,60.669,60.6866,60.6515,60.6866,4000.0
2013-08-12 13:35:00,69.13,69.15,69.1,69.11,1800.0,60.6866,60.7042,60.6603,60.669,1800.0
2013-08-12 13:40:00,69.13,69.16,69.09,69.09,3700.0,60.6866,60.7129,60.6515,60.6515,3700.0
2013-08-12 13:45:00,69.08,69.09,69.05,69.05,2700.0,60.6427,60.6515,60.6164,60.6164,2700.0
2013-08-12 13:50:00,69.03,69.03,68.94,68.97,3400.0,60.5988,60.5988,60.5198,60.5461,3400.0
2013-08-12 13:55:00,68.97,68.97,68.93,68.94,1800.0,60.5461,60.5461,60.511,60.5198,1800.0
2013-08-12 14:00:00,68.95,69.0,68.94,68.99,3600.0,60.5286,60.5725,60.5198,60.5637,3600.0
2013-08-12 14:05:00,68.99,69.07,68.98,69.07,4000.0,60.5637,60.6339,60.5549,60.6339,4000.0
2013-08-12 14:10:00,69.08,69.08,69.0,69.0,2100.0,60.6427,60.6427,60.5725,60.5725,2100.0
2013-08-12 14:15:00,69.01,69.01,68.99,69.0,4200.0,60.5813,60.5813,60.5637,60.5725,4200.0
2013-08-12 14:20:00,69.0,69.06,69.0,69.0,3400.0,60.5725,60.6252,60.5725,60.5725,3400.0
2013-08-12 14:25:00,69.0,69.02,68.99,68.99,4700.0,60.5725,60.59,60.5637,60.5637,4700.0
2013-08-12 14:30:00,68.98,68.98,68.94,68.97,2700.0,60.5549,60.5549,60.5198,60.5461,2700.0
2013-08-12 14:35:00,68.97,69.01,68.97,69.0,2300.0,60.5461,60.5813,60.5461,60.5725,2300.0
2013-08-12 14:40:00,69.01,69.05,69.0,69.02,2700.0,60.5813,60.6164,60.5725,60.59,2700.0
2013-08-12 14:45:00,69.05,69.07,69.03,69.05,4300.0,60.6164,60.6339,60.5988,60.6164,4300.0
2013-08-12 14:50:00,69.05,69.05,68.97,68.99,12100.0,60.6164,60.6164,60.5461,60.5637,12100.0
2013-08-12 14:55:00,68.99,69.0,68.95,68.99,3400.0,60.5637,60.5725,60.5286,60.5637,3400.0
2013-08-12 15:00:00,68.99,68.99,68.95,68.95,3500.0,60.5637,60.5637,60.5286,60.5286,3500.0
2013-08-12 15:05:00,68.96,68.99,68.95,68.98,2200.0,60.5374,60.5637,60.5286,60.5549,2200.0
2013-08-12 15:10:00,68.98,69.0,68.97,69.0,3800.0,60.5549,60.5725,60.5461,60.5725,3800.0
2013-08-12 15:15:00,69.0,69.02,68.98,68.99,6500.0,60.5725,60.59,60.5549,60.5637,6500.0
2013-08-12 15:20:00,69.0,69.01,68.98,69.0,8800.0,60.5725,60.5813,60.5549,60.5725,8800.0
2013-08-12 15:25:00,69.0,69.01,68.97,68.98,6400.0,60.5725,60.5813,60.5461,60.5549,6400.0
2013-08-12 15:30:00,68.98,69.01,68.95,68.99,10300.0,60.5549,60.5813,60.5286,60.5637,10300.0
2013-08-12 15:35:00,68.99,69.01,68.98,68.98,8500.0,60.5637,60.5813,60.5549,60.5549,8500.0
2013-08-12 15:40:00,68.99,69.0,68.98,68.98,14300.0,60.5637,60.5725,60.5549,60.5549,14300.0
2013-08-12 15:45:00,68.99,69.01,68.96,69.0,27400.0,60.5637,60.5813,60.5374,60.5725,27400.0
2013-08-12 15:50:00,68.98,69.0,68.95,68.97,27800.0,60.5549,60.5725,60.5286,60.5461,27800.0
2013-08-12 15:55:00,68.97,69.0,68.96,68.99,31100.0,60.5461,60.5725,60.5374,60.5637,31100.0
2013-08-13 09:30:00,69.33,69.71,69.0,69.59,26400.0,60.8622,61.1958,60.5725,61.0904,26400.0
2013-08-13 09:35:00,69.6,69.7,69.49,69.51,13200.0,61.0992,61.187,61.0026,61.0202,13200.0
2013-08-13 09:40:00,69.5,69.59,69.5,69.52,6800.0,61.0114,61.0904,61.0114,61.029,6800.0
2013-08-13 09:45:00,69.52,69.59,69.5,69.53,5400.0,61.029,61.0904,61.0114,61.0377,5400.0
2013-08-13 09:50:00,69.53,69.54,69.24,69.25,8100.0,61.0377,61.0465,60.7832,60.7919,8100.0
2013-08-13 09:55:00,69.27,69.39,69.25,69.37,3500.0,60.8095,60.9148,60.7919,60.8973,3500.0
2013-08-13 10:00:00,69.37,69.37,69.24,69.24,9900.0,60.8973,60.8973,60.7832,60.7832,9900.0
2013-08-13 10:05:00,69.24,69.24,69.0,69.07,7300.0,60.7832,60.7832,60.5725,60.6339,7300.0
2013-08-13 10:10:00,69.1,69.11,69.04,69.04,5500.0,60.6603,60.669,60.6076,60.6076,5500.0
2013-08-13 10:15:00,69.05,69.05,68.85,69.0,6500.0,60.6164,60.6164,60.4408,60.5725,6500.0
2013-08-13 10:20:00,68.98,69.0,68.92,68.97,2900.0,60.5549,60.5725,60.5023,60.5461,2900.0
2013-08-13 10:25:00,68.95,69.03,68.92,69.03,3500.0,60.5286,60.5988,60.5023,60.5988,3500.0
2013-08-13 10:30:00,68.99,69.03,68.93,69.0,15400.0,60.5637,60.5988,60.511,60.5725,15400.0
2013-08-13 10:35:00,69.0,69.01,68.92,69.0,6600.0,60.5725,60.5813,60.5023,60.5725,6600.0
2013-08-13 10:40:00,69.02,69.07,69.0,69.02,12300.0,60.59,60.6339,60.5725,60.59,12300.0
2013-08-13 10:45:00,69.02,69.04,68.97,68.98,9600.0,60.59,60.6076,60.5461,60.5549,9600.0
2013-08-13 10:50:00,68.96,68.97,68.83,68.86,4600.0,60.5374,60.5461,60.4232,60.4496,4600.0
2013-08-13 10:55:00,68.86,68.96,68.84,68.96,2900.0,60.4496,60.5374,60.432,60.5374,2900.0
2013-08-13 11:00:00,68.95,69.05,68.94,69.04,4700.0,60.5286,60.6164,60.5198,60.6076,4700.0
2013-08-13 11:05:00,69.06,69.13,69.05,69.13,8000.0,60.6252,60.6866,60.6164,60.6866,8000.0
2013-08-13 11:10:00,69.1,69.13,69.09,69.1,1700.0,60.6603,60.6866,60.6515,60.6603,1700.0
2013-08-13 11:15:00,69.09,69.19,69.08,69.19,8900.0,60.6515,60.7393,60.6427,60.7393,8900.0
2013-08-13 11:20:00,69.19,69.26,69.17,69.25,17000.0,60.7393,60.8007,60.7217,60.7919,17000.0
2013-08-13 11:25:00,69.24,69.24,69.18,69.18,8400.0,60.7832,60.7832,60.7305,60.7305,8400.0
2013-08-13 11:30:00,69.18,69.23,69.17,69.23,6300.0,60.7305,60.7744,60.7217,60.7744,6300.0
2013-08-13 11:35:00,69.22,69.23,69.15,69.17,7100.0,60.7656,60.7744,60.7042,60.7217,7100.0
2013-08-13 11:40:00,69.16,69.2,69.15,69.19,9800.0,60.7129,60.7481,60.7042,60.7393,9800.0
2013-08-13 11:45:00,69.19,69.23,69.19,69.23,8800.0,60.7393,60.7744,60.7393,60.7744,8800.0
2013-08-13 11:50:00,69.23,69.26,69.22,69.24,10100.0,60.7744,60.8007,60.7656,60.7832,10100.0
2013-08-13 11:55:00,69.21,69.22,69.15,69.19,37700.0,60.7568,60.7656,60.7042,60.7393,37700.0
2013-08-13 12:00:00,69.19,69.19,69.15,69.16,18900.0,60.7393,60.7393,60.7042,60.7129,18900.0
2013-08-13 12:05:00,69.17,69.2,69.15,69.15,17600.0,60.7217,60.7481,60.7042,60.7042,17600.0
2013-08-13 12:10:00,69.15,69.23,69.15,69.19,8200.0,60.7042,60.7744,60.7042,60.7393,8200.0
2013-08-13 12:15:00,69.2,69.25,69.19,69.25,7100.0,60.7481,60.7919,60.7393,60.7919,7100.0
2013-08-13 12:20:00,69.25,69.26,69.19,69.19,9700.0,60.7919,60.8007,60.7393,60.7393,9700.0
2013-08-13 12:25:00,69.2,69.25,69.2,69.25,7500.0,60.7481,60.7919,60.7481,60.7919,7500.0
2013-08-13 12:30:00,69.25,69.29,69.25,69.29,11700.0,60.7919,60.8271,60.7919,60.8271,11700.0
2013-08-13 12:35:00,69.29,69.31,69.28,69.3,9200.0,60.8271,60.8446,60.8183,60.8358,9200.0
2013-08-13 12:40:00,69.31,69.32,69.3,69.31,8500.0,60.8446,60.8534,60.8358,60.8446,8500.0
2013-08-13 12:45:00,69.31,69.33,69.31,69.33,11100.0,60.8446,60.8622,60.8446,60.8622,11100.0
2013-08-13 12:50:00,69.33,69.36,69.29,69.31,11300.0,60.8622,60.8885,60.8271,60.8446,11300.0
2013-08-13 12:55:00,69.3,69.31,69.25,69.29,5200.0,60.8358,60.8446,60.7919,60.8271,5200.0
2013-08-13 13:00:00,69.29,69.32,69.28,69.32,2500.0,60.8271,60.8534,60.8183,60.8534,2500.0
2013-08-13 13:05:00,69.32,69.34,69.3,69.33,6700.0,60.8534,60.871,60.8358,60.8622,6700.0
2013-08-13 13:10:00,69.33,69.34,69.3,69.33,8900.0,60.8622,60.871,60.8358,60.8622,8900.0
2013-08-13 13:15:00,69.34,69.34,69.32,69.34,4200.0,60.871,60.871,60.8534,60.871,4200.0
2013-08-13 13:20:00,69.34,69.35,69.33,69.34,6000.0,60.871,60.8797,60.8622,60.871,6000.0
2013-08-13 13:25:00,69.35,69.37,69.34,69.35,10000.0,60.8797,60.8973,60.871,60.8797,10000.0
2013-08-13 13:30:00,69.36,69.36,69.3,69.31,7200.0,60.8885,60.8885,60.8358,60.8446,7200.0
2013-08-13 13:35:00,69.33,69.36,69.33,69.35,3000.0,60.8622,60.8885,60.8622,60.8797,3000.0
2013-08-13 13:40:00,69.36,69.36,69.28,69.29,8200.0,60.8885,60.8885,60.8183,60.8271,8200.0
2013-08-13 13:45:00,69.29,69.31,69.27,69.27,14000.0,60.8271,60.8446,60.8095,60.8095,14000.0
2013-08-13 13:50:00,69.28,69.3,69.27,69.28,4400.0,60.8183,60.8358,60.8095,60.8183,4400.0
2013-08-13 13:55:00,69.28,69.32,69.28,69.29,5300.0,60.8183,60.8534,60.8183,60.8271,5300.0
2013-08-13 14:00:00,69.3,69.32,69.29,69.32,8400.0,60.8358,60.8534,60.8271,60.8534,8400.0
2013-08-13 14:05:00,69.32,69.33,69.31,69.32,10600.0,60.8534,60.8622,60.8446,60.8534,10600.0
2013-08-13 14:10:00,69.32,69.34,69.31,69.34,4600.0,60.8534,60.871,60.8446,60.871,4600.0
2013-08-13 14:15:00,69.34,69.35,69.31,69.35,7800.0,60.871,60.8797,60.8446,60.8797,7800.0
2013-08-13 14:20:00,69.35,69.37,69.34,69.34,10500.0,60.8797,60.8973,60.871,60.871,10500.0
2013-08-13 14:25:00,69.35,69.35,69.34,69.35,3100.0,60.8797,60.8797,60.871,60.8797,3100.0
2013-08-13 14:30:00,69.36,69.36,69.28,69.28,9000.0,60.8885,60.8885,60.8183,60.8183,9000.0
2013-08-13 14:35:00,69.31,69.31,69.21,69.21,4100.0,60.8446,60.8446,60.7568,60.7568,4100.0
2013-08-13 14:40:00,69.23,69.3,69.23,69.29,2000.0,60.7744,60.8358,60.7744,60.8271,2000.0
2013-08-13 14:45:00,69.3,69.35,69.3,69.34,5000.0,60.8358,60.8797,60.8358,60.871,5000.0
2013-08-13 14:50:00,69.33,69.33,69.27,69.32,5300.0,60.8622,60.8622,60.8095,60.8534,5300.0
2013-08-13 14:55:00,69.32,69.34,69.31,69.33,6700.0,60.8534,60.871,60.8446,60.8622,6700.0
2013-08-13 15:00:00,69.34,69.37,69.33,69.36,5900.0,60.871,60.8973,60.8622,60.8885,5900.0
2013-08-13 15:05:00,69.36,69.38,69.27,69.29,14300.0,60.8885,60.9061,60.8095,60.8271,14300.0
2013-08-13 15:10:00,69.3,69.32,69.25,69.25,7900.0,60.8358,60.8534,60.7919,60.7919,7900.0
2013-08-13 15:15:00,69.25,69.26,69.2,69.22,11500.0,60.7919,60.8007,60.7481,60.7656,11500.0
2013-08-13 15:20:00,69.22,69.23,69.18,69.18,18400.0,60.7656,60.7744,60.7305,60.7305,18400.0
2013-08-13 15:25:00,69.18,69.2,69.18,69.19,13900.0,60.7305,60.7481,60.7305,60.7393,13900.0
2013-08-13 15:30:00,69.19,69.2,69.19,69.19,13800.0,60.7393,60.7481,60.7393,60.7393,13800.0
2013-08-13 15:35:00,69.19,69.19,69.14,69.14,22100.0,60.7393,60.7393,60.6954,60.6954,22100.0
2013-08-13 15:40:00,69.14,69.14,69.05,69.06,18600.0,60.6954,60.6954,60.6164,60.6252,18600.0
2013-08-13 15:45:00,69.07,69.07,68.98,69.01,28800.0,60.6339,60.6339,60.5549,60.5813,28800.0
2013-08-13 15:50:00,69.01,69.04,68.98,69.01,44000.0,60.5813,60.6076,60.5549,60.5813,44000.0
2013-08-13 15:55:00,69.0,69.02,68.96,69.0,50100.0,60.5725,60.59,60.5374,60.5725,50100.0
2013-08-14 09:30:00,69.04,69.21,68.87,69.16,17000.0,60.6076,60.7568,60.4584,60.7129,17000.0
2013-08-14 09:35:00,69.21,69.24,68.94,68.99,22000.0,60.7568,60.7832,60.5198,60.5637,22000.0
2013-08-14 09:40:00,69.02,69.02,68.53,68.66,31300.0,60.59,60.59,60.1599,60.274,31300.0
2013-08-14 09:45:00,68.6,68.72,68.55,68.72,18300.0,60.2213,60.3267,60.1774,60.3267,18300.0
2013-08-14 09:50:00,68.72,68.96,68.72,68.93,9000.0,60.3267,60.5374,60.3267,60.511,9000.0
2013-08-14 09:55:00,68.99,69.03,68.83,69.01,23000.0,60.5637,60.5988,60.4232,60.5813,23000.0
2013-08-14 10:00:00,69.01,69.02,68.93,69.0,7200.0,60.5813,60.59,60.511,60.5725,7200.0
2013-08-14 10:05:00,68.98,68.98,68.7,68.72,10400.0,60.5549,60.5549,60.3091,60.3267,10400.0
2013-08-14 10:10:00,68.71,68.71,68.54,68.56,9000.0,60.3179,60.3179,60.1687,60.1862,9000.0
2013-08-14 10:15:00,68.58,68.59,68.37,68.39,12600.0,60.2038,60.2126,60.0194,60.037,12600.0
2013-08-14 10:20:00,68.38,68.52,68.36,68.48,9800.0,60.0282,60.1511,60.0106,60.116,9800.0
2013-08-14 10:25:00,68.48,68.49,67.96,68.09,79600.0,60.116,60.1248,59.6595,59.7736,79600.0
2013-08-14 10:30:00,68.08,68.22,68.08,68.11,35600.0,59.7648,59.8877,59.7648,59.7912,35600.0
2013-08-14 10:35:00,68.1,68.14,68.05,68.06,15100.0,59.7824,59.8175,59.7385,59.7473,15100.0
2013-08-14 10:40:00,68.05,68.15,68.02,68.04,11300.0,59.7385,59.8263,59.7122,59.7297,11300.0
2013-08-14 10:45:00,68.03,68.1,67.9,68.0,22900.0,59.721,59.7824,59.6068,59.6946,22900.0
2013-08-14 10:50:00,67.99,68.21,67.98,68.18,16400.0,59.6858,59.879,59.6771,59.8526,16400.0
2013-08-14 10:55:00,68.18,68.26,67.93,67.99,31800.0,59.8526,59.9229,59.6332,59.6858,31800.0
2013-08-14 11:00:00,67.99,68.31,67.98,68.19,20700.0,59.6858,59.9668,59.6771,59.8614,20700.0
2013-08-14 11:05:00,68.18,68.23,68.04,68.04,14400.0,59.8526,59.8965,59.7297,59.7297,14400.0
2013-08-14 11:10:00,68.04,68.04,67.75,67.75,15400.0,59.7297,59.7297,59.4752,59.4752,15400.0
2013-08-14 11:15:00,67.76,67.76,67.49,67.54,37000.0,59.4839,59.4839,59.2469,59.2908,37000.0
2013-08-14 11:20:00,67.54,67.57,67.45,67.51,21600.0,59.2908,59.3171,59.2118,59.2645,21600.0
2013-08-14 11:25:00,67.5,67.54,67.35,67.49,23700.0,59.2557,59.2908,59.124,59.2469,23700.0
2013-08-14 11:30:00,67.48,67.62,66.66,66.82,148000.0,59.2381,59.361,58.5183,58.6587,148000.0
2013-08-14 11:35:00,66.81,67.37,66.74,67.24,27100.0,58.65,59.1416,58.5885,59.0274,27100.0
2013-08-14 11:40:00,67.22,67.33,66.96,67.28,29700.0,59.0099,59.1065,58.7816,59.0626,29700.0
2013-08-14 11:45:00,67.31,67.41,67.25,67.25,19400.0,59.0889,59.1767,59.0362,59.0362,19400.0
2013-08-14 11:50:00,67.25,67.26,66.95,66.95,24500.0,59.0362,59.045,58.7729,58.7729,24500.0
2013-08-14 11:55:00,66.98,67.05,66.83,66.93,26300.0,58.7992,58.8607,58.6675,58.7553,26300.0
2013-08-14 12:00:00,66.94,66.95,66.73,66.74,32500.0,58.7641,58.7729,58.5797,58.5885,32500.0
2013-08-14 12:05:00,66.73,66.8,66.42,66.47,44500.0,58.5797,58.6412,58.3076,58.3515,44500.0
2013-08-14 12:10:00,66.48,66.53,66.37,66.39,57100.0,58.3603,58.4042,58.2637,58.2813,57100.0
2013-08-14 12:15:00,66.39,66.43,66.25,66.27,49500.0,58.2813,58.3164,58.1584,58.1759,49500.0
2013-08-14 12:20:00,66.27,66.27,65.96,66.0,73600.0,58.1759,58.1759,57.9038,57.9389,73600.0
2013-08-14 12:25:00,66.0,66.1,65.79,65.88,66700.0,57.9389,58.0267,57.7545,57.8336,66700.0
2013-08-14 12:30:00,65.88,66.19,65.88,66.11,42100.0,57.8336,58.1057,57.8336,58.0355,42100.0
2013-08-14 12:35:00,66.13,66.19,65.91,66.02,23900.0,58.053,58.1057,57.8599,57.9565,23900.0
2013-08-14 12:40:00,66.06,66.26,65.96,66.14,30700.0,57.9916,58.1671,57.9038,58.0618,30700.0
2013-08-14 12:45:00,66.16,66.19,66.04,66.04,27800.0,58.0794,58.1057,57.974,57.974,27800.0
2013-08-14 12:50:00,66.01,66.06,65.6,65.72,60500.0,57.9477,57.9916,57.5878,57.6931,60500.0
2013-08-14 12:55:00,65.68,65.72,65.59,65.67,27800.0,57.658,57.6931,57.579,57.6492,27800.0
2013-08-14 13:00:00,65.68,65.86,65.67,65.79,25700.0,57.658,57.816,57.6492,57.7545,25700.0
2013-08-14 13:05:00,65.81,66.06,65.77,66.0,20200.0,57.7721,57.9916,57.737,57.9389,20200.0
2013-08-14 13:10:00,66.0,66.39,66.0,66.35,62300.0,57.9389,58.2813,57.9389,58.2461,62300.0
2013-08-14 13:15:00,66.36,66.59,66.36,66.59,27200.0,58.2549,58.4568,58.2549,58.4568,27200.0
2013-08-14 13:20:00,66.6,66.61,66.42,66.42,31000.0,58.4656,58.4744,58.3076,58.3076,31000.0
2013-08-14 13:25:00,66.41,66.47,66.2,66.47,21400.0,58.2988,58.3515,58.1145,58.3515,21400.0
2013-08-14 13:30:00,66.44,66.45,66.13,66.21,24900.0,58.3252,58.3339,58.053,58.1232,24900.0
2013-08-14 13:35:00,66.22,66.22,66.08,66.14,15800.0,58.132,58.132,58.0091,58.0618,15800.0
2013-08-14 13:40:00,66.14,66.15,66.03,66.03,14500.0,58.0618,58.0706,57.9652,57.9652,14500.0
2013-08-14 13:45:00,66.03,66.14,66.01,66.09,12600.0,57.9652,58.0618,57.9477,58.0179,12600.0
2013-08-14 13:50:00,66.1,66.15,66.01,66.11,23600.0,58.0267,58.0706,57.9477,58.0355,23600.0
2013-08-14 13:55:00,66.1,66.14,66.06,66.11,9200.0,58.0267,58.0618,57.9916,58.0355,9200.0
2013-08-14 14:00:00,66.1,66.16,66.1,66.12,12900.0,58.0267,58.0794,58.0267,58.0442,12900.0
2013-08-14 14:05:00,66.11,66.15,65.8,65.84,38700.0,58.0355,58.0706,57.7633,57.7984,38700.0
2013-08-14 14:10:00,65.84,65.94,65.83,65.93,10700.0,57.7984,57.8862,57.7897,57.8774,10700.0
2013-08-14 14:15:00,65.93,65.96,65.8,65.88,13200.0,57.8774,57.9038,57.7633,57.8336,13200.0
2013-08-14 14:20:00,65.84,65.89,65.8,65.82,10200.0,57.7984,57.8423,57.7633,57.7809,10200.0
2013-08-14 14:25:00,65.85,65.85,65.7,65.75,19800.0,57.8072,57.8072,57.6755,57.7194,19800.0
2013-08-14 14:30:00,65.76,65.85,65.75,65.77,17000.0,57.7282,57.8072,57.7194,57.737,17000.0
2013-08-14 14:35:00,65.78,65.85,65.77,65.81,42800.0,57.7458,57.8072,57.737,57.7721,42800.0
2013-08-14 14:40:00,65.8,65.82,65.75,65.75,11500.0,57.7633,57.7809,57.7194,57.7194,11500.0
2013-08-14 14:45:00,65.75,65.84,65.67,65.67,20900.0,57.7194,57.7984,57.6492,57.6492,20900.0
2013-08-14 14:50:00,65.67,65.79,65.67,65.76,21600.0,57.6492,57.7545,57.6492,57.7282,21600.0
2013-08-14 14:55:00,65.77,65.78,65.71,65.76,15800.0,57.737,57.7458,57.6843,57.7282,15800.0
2013-08-14 15:00:00,65.79,65.85,65.78,65.8,11900.0,57.7545,57.8072,57.7458,57.7633,11900.0
2013-08-14 15:05:00,65.8,65.81,65.75,65.78,13900.0,57.7633,57.7721,57.7194,57.7458,13900.0
2013-08-14 15:10:00,65.79,65.81,65.77,65.79,22500.0,57.7545,57.7721,57.737,57.7545,22500.0
2013-08-14 15:15:00,65.79,65.81,65.72,65.79,17700.0,57.7545,57.7721,57.6931,57.7545,17700.0
2013-08-14 15:20:00,65.79,65.87,65.79,65.83,20300.0,57.7545,57.8248,57.7545,57.7897,20300.0
2013-08-14 15:25:00,65.84,65.84,65.74,65.78,26900.0,57.7984,57.7984,57.7107,57.7458,26900.0
2013-08-14 15:30:00,65.78,65.79,65.62,65.63,46200.0,57.7458,57.7545,57.6053,57.6141,46200.0
2013-08-14 15:35:00,65.63,65.68,65.62,65.63,74700.0,57.6141,57.658,57.6053,57.6141,74700.0
2013-08-14 15:40:00,65.63,65.63,65.55,65.58,68900.0,57.6141,57.6141,57.5439,57.5702,68900.0
2013-08-14 15:45:00,65.58,65.59,65.47,65.48,111500.0,57.5702,57.579,57.4736,57.4824,111500.0
2013-08-14 15:50:00,65.47,65.59,65.45,65.57,69400.0,57.4736,57.579,57.4561,57.5614,69400.0
2013-08-14 15:55:00,65.57,65.57,65.48,65.5,120400.0,57.5614,57.5614,57.4824,57.5,120400.0
2013-08-15 09:30:00,64.75,64.86,64.28,64.63,68300.0,56.8416,56.9381,56.429,56.7362,68300.0
2013-08-15 09:35:00,64.66,64.93,64.6,64.81,42800.0,56.7626,56.9996,56.7099,56.8942,42800.0
2013-08-15 09:40:00,64.81,64.81,64.42,64.64,39300.0,56.8942,56.8942,56.5519,56.745,39300.0
2013-08-15 09:45:00,64.58,64.61,64.17,64.29,25600.0,56.6923,56.7187,56.3324,56.4378,25600.0
2013-08-15 09:50:00,64.18,64.4,64.18,64.22,32500.0,56.3412,56.5343,56.3412,56.3763,32500.0
2013-08-15 09:55:00,64.21,64.21,63.89,63.9,60200.0,56.3675,56.3675,56.0866,56.0954,60200.0
2013-08-15 10:00:00,63.92,63.94,63.7,63.82,48700.0,56.1129,56.1305,55.9198,56.0252,48700.0
2013-08-15 10:05:00,63.83,63.9,63.76,63.8,48600.0,56.0339,56.0954,55.9725,56.0076,48600.0
2013-08-15 10:10:00,63.8,64.0,63.76,63.94,46700.0,56.0076,56.1832,55.9725,56.1305,46700.0
2013-08-15 10:15:00,63.92,64.0,63.86,63.99,41300.0,56.1129,56.1832,56.0603,56.1744,41300.0
2013-08-15 10:20:00,63.97,64.08,63.93,64.0,49800.0,56.1568,56.2534,56.1217,56.1832,49800.0
2013-08-15 10:25:00,64.0,64.12,63.98,64.08,16800.0,56.1832,56.2885,56.1656,56.2534,16800.0
2013-08-15 10:30:00,64.08,64.14,63.96,64.11,22700.0,56.2534,56.3061,56.1481,56.2797,22700.0
2013-08-15 10:35:00,64.13,64.26,64.1,64.22,13100.0,56.2973,56.4114,56.271,56.3763,13100.0
2013-08-15 10:40:00,64.24,64.31,64.1,64.2,17500.0,56.3939,56.4553,56.271,56.3587,17500.0
2013-08-15 10:45:00,64.23,64.29,64.11,64.19,20600.0,56.3851,56.4378,56.2797,56.35,20600.0
2013-08-15 10:50:00,64.19,64.19,64.0,64.0,17200.0,56.35,56.35,56.1832,56.1832,17200.0
2013-08-15 10:55:00,64.0,64.02,63.9,64.0,43400.0,56.1832,56.2007,56.0954,56.1832,43400.0
2013-08-15 11:00:00,64.01,64.06,63.88,64.0,41700.0,56.1919,56.2358,56.0778,56.1832,41700.0
2013-08-15 11:05:00,64.0,64.0,63.87,63.94,21200.0,56.1832,56.1832,56.069,56.1305,21200.0
2013-08-15 11:10:00,63.97,64.15,63.97,64.03,17000.0,56.1568,56.3149,56.1568,56.2095,17000.0
2013-08-15 11:15:00,64.03,64.07,63.96,63.96,20800.0,56.2095,56.2446,56.1481,56.1481,20800.0
2013-08-15 11:20:00,63.97,64.0,63.94,64.0,14000.0,56.1568,56.1832,56.1305,56.1832,14000.0
2013-08-15 11:25:00,63.99,64.2,63.99,64.18,11700.0,56.1744,56.3587,56.1744,56.3412,11700.0
2013-08-15 11:30:00,64.2,64.4,64.19,64.37,17900.0,56.3587,56.5343,56.35,56.508,17900.0
2013-08-15 11:35:00,64.4,64.62,64.4,64.62,11200.0,56.5343,56.7274,56.5343,56.7274,11200.0
2013-08-15 11:40:00,64.62,64.63,64.52,64.53,10300.0,56.7274,56.7362,56.6397,56.6484,10300.0
2013-08-15 11:45:00,64.53,64.63,64.53,64.63,7500.0,56.6484,56.7362,56.6484,56.7362,7500.0
2013-08-15 11:50:00,64.63,64.65,64.5,64.51,8100.0,56.7362,56.7538,56.6221,56.6309,8100.0
2013-08-15 11:55:00,64.51,64.57,64.45,64.45,9200.0,56.6309,56.6836,56.5782,56.5782,9200.0
2013-08-15 12:00:00,64.47,64.49,64.35,64.36,16700.0,56.5958,56.6133,56.4904,56.4992,16700.0
2013-08-15 12:05:00,64.38,64.5,64.37,64.5,5500.0,56.5168,56.6221,56.508,56.6221,5500.0
2013-08-15 12:10:00,64.51,64.55,64.51,64.55,6100.0,56.6309,56.666,56.6309,56.666,6100.0
2013-08-15 12:15:00,64.55,64.62,64.53,64.62,6900.0,56.666,56.7274,56.6484,56.7274,6900.0
2013-08-15 12:20:00,64.64,64.69,64.64,64.69,5800.0,56.745,56.7889,56.745,56.7889,5800.0
2013-08-15 12:25:00,64.69,64.7,64.61,64.61,8900.0,56.7889,56.7977,56.7187,56.7187,8900.0
2013-08-15 12:30:00,64.62,64.73,64.59,64.59,7200.0,56.7274,56.824,56.7011,56.7011,7200.0
2013-08-15 12:35:00,64.58,64.58,64.44,64.48,12700.0,56.6923,56.6923,56.5694,56.6045,12700.0
2013-08-15 12:40:00,64.47,64.48,64.44,64.44,8200.0,56.5958,56.6045,56.5694,56.5694,8200.0
2013-08-15 12:45:00,64.44,64.44,64.3,64.3,8500.0,56.5694,56.5694,56.4465,56.4465,8500.0
2013-08-15 12:50:00,64.3,64.44,64.3,64.43,5100.0,56.4465,56.5694,56.4465,56.5607,5100.0
2013-08-15 12:55:00,64.41,64.44,64.39,64.39,12700.0,56.5431,56.5694,56.5255,56.5255,12700.0
2013-08-15 13:00:00,64.41,64.45,64.39,64.43,8100.0,56.5431,56.5782,56.5255,56.5607,8100.0
2013-08-15 13:05:00,64.42,64.42,64.35,64.36,8700.0,56.5519,56.5519,56.4904,56.4992,8700.0
2013-08-15 13:10:00,64.35,64.36,64.16,64.2,12800.0,56.4904,56.4992,56.3236,56.3587,12800.0
2013-08-15 13:15:00,64.2,64.2,64.14,64.16,11800.0,56.3587,56.3587,56.3061,56.3236,11800.0
2013-08-15 13:20:00,64.17,64.21,64.15,64.19,7100.0,56.3324,56.3675,56.3149,56.35,7100.0
2013-08-15 13:25:00,64.18,64.21,64.16,64.19,8600.0,56.3412,56.3675,56.3236,56.35,8600.0
2013-08-15 13:30:00,64.18,64.38,64.18,64.38,6000.0,56.3412,56.5168,56.3412,56.5168,6000.0
2013-08-15 13:35:00,64.38,64.43,64.38,64.38,9000.0,56.5168,56.5607,56.5168,56.5168,9000.0
2013-08-15 13:40:00,64.37,64.43,64.37,64.42,11100.0,56.508,56.5607,56.508,56.5519,11100.0
2013-08-15 13:45:00,64.44,64.48,64.42,64.44,34400.0,56.5694,56.6045,56.5519,56.5694,34400.0
2013-08-15 13:50:00,64.44,64.45,64.36,64.36,8100.0,56.5694,56.5782,56.4992,56.4992,8100.0
2013-08-15 13:55:00,64.34,64.41,64.32,64.4,12800.0,56.4816,56.5431,56.4641,56.5343,12800.0
2013-08-15 14:00:00,64.4,64.4,64.32,64.37,22600.0,56.5343,56.5343,56.4641,56.508,22600.0
2013-08-15 14:05:00,64.35,64.4,64.32,64.32,8900.0,56.4904,56.5343,56.4641,56.4641,8900.0
2013-08-15 14:10:00,64.33,64.33,64.18,64.2,13300.0,56.4729,56.4729,56.3412,56.3587,13300.0
2013-08-15 14:15:00,64.15,64.18,64.12,64.15,10400.0,56.3149,56.3412,56.2885,56.3149,10400.0
2013-08-15 14:20:00,64.15,64.3,64.13,64.28,25300.0,56.3149,56.4465,56.2973,56.429,25300.0
2013-08-15 14:25:00,64.28,64.38,64.26,64.32,11100.0,56.429,56.5168,56.4114,56.4641,11100.0
2013-08-15 14:30:00,64.32,64.33,64.23,64.29,28300.0,56.4641,56.4729,56.3851,56.4378,28300.0
2013-08-15 14:35:00,64.3,64.31,64.29,64.31,34900.0,56.4465,56.4553,56.4378,56.4553,34900.0
2013-08-15 14:40:00,64.3,64.31,64.29,64.31,19100.0,56.4465,56.4553,56.4378,56.4553,19100.0
2013-08-15 14:45:00,64.3,64.36,64.28,64.31,24100.0,56.4465,56.4992,56.429,56.4553,24100.0
2013-08-15 14:50:00,64.3,64.35,64.27,64.35,15500.0,56.4465,56.4904,56.4202,56.4904,15500.0
2013-08-15 14:55:00,64.35,64.35,64.28,64.31,11400.0,56.4904,56.4904,56.429,56.4553,11400.0
2013-08-15 15:00:00,64.31,64.33,64.28,64.29,11300.0,56.4553,56.4729,56.429,56.4378,11300.0
2013-08-15 15:05:00,64.3,64.42,64.3,64.32,12900.0,56.4465,56.5519,56.4465,56.4641,12900.0
2013-08-15 15:10:00,64.33,64.33,64.21,64.22,20400.0,56.4729,56.4729,56.3675,56.3763,20400.0
2013-08-15 15:15:00,64.23,64.29,64.2,64.21,24800.0,56.3851,56.4378,56.3587,56.3675,24800.0
2013-08-15 15:20:00,64.22,64.26,64.17,64.25,19700.0,56.3763,56.4114,56.3324,56.4026,19700.0
2013-08-15 15:25:00,64.25,64.36,64.25,64.35,26000.0,56.4026,56.4992,56.4026,56.4904,26000.0
2013-08-15 15:30:00,64.36,64.36,64.3,64.31,20000.0,56.4992,56.4992,56.4465,56.4553,20000.0
2013-08-15 15:35:00,64.3,64.33,64.28,64.31,36800.0,56.4465,56.4729,56.429,56.4553,36800.0
2013-08-15 15:40:00,64.3,64.33,64.3,64.32,25100.0,56.4465,56.4729,56.4465,56.4641,25100.0
2013-08-15 15:45:00,64.33,64.39,64.31,64.36,47500.0,56.4729,56.5255,56.4553,56.4992,47500.0
2013-08-15 15:50:00,64.37,64.4,64.36,64.39,31000.0,56.508,56.5343,56.4992,56.5255,31000.0
2013-08-15 15:55:00,64.38,64.43,64.33,64.37,89100.0,56.5168,56.5607,56.4729,56.508,89100.0
2013-08-16 09:30:00,64.52,64.68,63.87,64.31,87400.0,56.8594,57.0004,56.2866,56.6743,87400.0
2013-08-16 09:35:00,64.29,64.49,64.19,64.45,8700.0,56.6567,56.833,56.5686,56.7977,8700.0
2013-08-16 09:40:00,64.45,64.82,64.41,64.74,18700.0,56.7977,57.1238,56.7625,57.0533,18700.0
2013-08-16 09:45:00,64.83,64.92,64.61,64.85,18200.0,57.1326,57.2119,56.9387,57.1502,18200.0
2013-08-16 09:50:00,64.87,65.05,64.73,65.02,67400.0,57.1678,57.3265,57.0445,57.3,67400.0
2013-08-16 09:55:00,65.01,65.04,64.7,64.78,36400.0,57.2912,57.3177,57.018,57.0885,36400.0
2013-08-16 10:00:00,64.78,64.83,64.59,64.71,12800.0,57.0885,57.1326,56.9211,57.0268,12800.0
2013-08-16 10:05:00,64.74,65.03,64.74,64.98,26200.0,57.0533,57.3088,57.0533,57.2648,26200.0
2013-08-16 10:10:00,64.94,64.96,64.82,64.82,8200.0,57.2295,57.2472,57.1238,57.1238,8200.0
2013-08-16 10:15:00,64.85,64.89,64.76,64.76,9600.0,57.1502,57.1855,57.0709,57.0709,9600.0
2013-08-16 10:20:00,64.72,64.76,64.69,64.71,3900.0,57.0357,57.0709,57.0092,57.0268,3900.0
2013-08-16 10:25:00,64.72,64.82,64.66,64.78,11200.0,57.0357,57.1238,56.9828,57.0885,11200.0
2013-08-16 10:30:00,64.81,64.88,64.77,64.83,8200.0,57.115,57.1767,57.0797,57.1326,8200.0
2013-08-16 10:35:00,64.86,65.02,64.83,65.02,14800.0,57.159,57.3,57.1326,57.3,14800.0
2013-08-16 10:40:00,65.03,65.07,64.97,64.99,11500.0,57.3088,57.3441,57.256,57.2736,11500.0
2013-08-16 10:45:00,65.0,65.0,64.97,64.99,8200.0,57.2824,57.2824,57.256,57.2736,8200.0
2013-08-16 10:50:00,64.98,65.01,64.93,65.0,10800.0,57.2648,57.2912,57.2207,57.2824,10800.0
2013-08-16 10:55:00,65.02,65.13,65.02,65.06,5400.0,57.3,57.397,57.3,57.3353,5400.0
2013-08-16 11:00:00,65.06,65.17,65.04,65.17,7900.0,57.3353,57.4322,57.3177,57.4322,7900.0
2013-08-16 11:05:00,65.18,65.22,65.16,65.16,17200.0,57.441,57.4763,57.4234,57.4234,17200.0
2013-08-16 11:10:00,65.16,65.16,65.05,65.11,10800.0,57.4234,57.4234,57.3265,57.3793,10800.0
2013-08-16 11:15:00,65.14,65.23,65.13,65.2,8500.0,57.4058,57.4851,57.397,57.4587,8500.0
2013-08-16 11:20:00,65.2,65.22,65.17,65.17,7100.0,57.4587,57.4763,57.4322,57.4322,7100.0
2013-08-16 11:25:00,65.17,65.18,65.06,65.17,11900.0,57.4322,57.441,57.3353,57.4322,11900.0
2013-08-16 11:30:00,65.14,65.22,65.1,65.22,7700.0,57.4058,57.4763,57.3705,57.4763,7700.0
2013-08-16 11:35:00,65.2,65.3,65.2,65.3,9100.0,57.4587,57.5468,57.4587,57.5468,9100.0
2013-08-16 11:40:00,65.27,65.31,65.26,65.28,4600.0,57.5203,57.5556,57.5115,57.5292,4600.0
2013-08-16 11:45:00,65.3,65.3,65.17,65.19,6000.0,57.5468,57.5468,57.4322,57.4498,6000.0
2013-08-16 11:50:00,65.2,65.2,65.1,65.1,5700.0,57.4587,57.4587,57.3705,57.3705,5700.0
2013-08-16 11:55:00,65.11,65.11,65.01,65.02,8800.0,57.3793,57.3793,57.2912,57.3,8800.0
2013-08-16 12:00:00,64.99,64.99,64.92,64.95,4400.0,57.2736,57.2736,57.2119,57.2383,4400.0
2013-08-16 12:05:00,64.94,64.94,64.88,64.91,4800.0,57.2295,57.2295,57.1767,57.2031,4800.0
2013-08-16 12:10:00,64.91,64.96,64.91,64.94,18800.0,57.2031,57.2472,57.2031,57.2295,18800.0
2013-08-16 12:15:00,64.92,64.96,64.85,64.87,18000.0,57.2119,57.2472,57.1502,57.1678,18000.0
2013-08-16 12:20:00,64.88,64.9,64.8,64.8,9400.0,57.1767,57.1943,57.1062,57.1062,9400.0
2013-08-16 12:25:00,64.8,64.8,64.65,64.66,8300.0,57.1062,57.1062,56.974,56.9828,8300.0
2013-08-16 12:30:00,64.67,64.67,64.56,64.56,5500.0,56.9916,56.9916,56.8946,56.8946,5500.0
2013-08-16 12:35:00,64.57,64.58,64.46,64.46,7900.0,56.9035,56.9123,56.8065,56.8065,7900.0
2013-08-16 12:40:00,64.46,64.47,64.4,64.41,3800.0,56.8065,56.8153,56.7536,56.7625,3800.0
2013-08-16 12:45:00,64.41,64.47,64.36,64.37,8100.0,56.7625,56.8153,56.7184,56.7272,8100.0
2013-08-16 12:50:00,64.37,64.39,64.35,64.35,7800.0,56.7272,56.7448,56.7096,56.7096,7800.0
2013-08-16 12:55:00,64.37,64.46,64.37,64.43,7000.0,56.7272,56.8065,56.7272,56.7801,7000.0
2013-08-16 13:00:00,64.41,64.45,64.41,64.42,7200.0,56.7625,56.7977,56.7625,56.7713,7200.0
2013-08-16 13:05:00,64.4,64.42,64.29,64.33,10000.0,56.7536,56.7713,56.6567,56.692,10000.0
2013-08-16 13:10:00,64.34,64.35,64.25,64.26,7900.0,56.7008,56.7096,56.6215,56.6303,7900.0
2013-08-16 13:15:00,64.27,64.34,64.26,64.34,1800.0,56.6391,56.7008,56.6303,56.7008,1800.0
2013-08-16 13:20:00,64.32,64.42,64.31,64.42,6200.0,56.6831,56.7713,56.6743,56.7713,6200.0
2013-08-16 13:25:00,64.41,64.42,64.41,64.41,2300.0,56.7625,56.7713,56.7625,56.7625,2300.0
2013-08-16 13:30:00,64.42,64.45,64.41,64.45,4400.0,56.7713,56.7977,56.7625,56.7977,4400.0
2013-08-16 13:35:00,64.43,64.45,64.4,64.4,6400.0,56.7801,56.7977,56.7536,56.7536,6400.0
2013-08-16 13:40:00,64.4,64.41,64.34,64.35,13100.0,56.7536,56.7625,56.7008,56.7096,13100.0
2013-08-16 13:45:00,64.34,64.37,64.28,64.37,5000.0,56.7008,56.7272,56.6479,56.7272,5000.0
2013-08-16 13:50:00,64.39,64.43,64.37,64.41,9400.0,56.7448,56.7801,56.7272,56.7625,9400.0
2013-08-16 13:55:00,64.42,64.43,64.39,64.43,6200.0,56.7713,56.7801,56.7448,56.7801,6200.0
2013-08-16 14:00:00,64.44,64.5,64.44,64.5,4400.0,56.7889,56.8418,56.7889,56.8418,4400.0
2013-08-16 14:05:00,64.5,64.55,64.49,64.51,8300.0,56.8418,56.8858,56.833,56.8506,8300.0
2013-08-16 14:10:00,64.52,64.55,64.5,64.5,4900.0,56.8594,56.8858,56.8418,56.8418,4900.0
2013-08-16 14:15:00,64.5,64.5,64.36,64.39,8200.0,56.8418,56.8418,56.7184,56.7448,8200.0
2013-08-16 14:20:00,64.4,64.48,64.4,64.47,6000.0,56.7536,56.8241,56.7536,56.8153,6000.0
2013-08-16 14:25:00,64.48,64.58,64.46,64.58,16900.0,56.8241,56.9123,56.8065,56.9123,16900.0
2013-08-16 14:30:00,64.57,64.59,64.56,64.58,15700.0,56.9035,56.9211,56.8946,56.9123,15700.0
2013-08-16 14:35:00,64.58,64.67,64.58,64.65,12400.0,56.9123,56.9916,56.9123,56.974,12400.0
2013-08-16 14:40:00,64.65,64.69,64.65,64.68,5500.0,56.974,57.0092,56.974,57.0004,5500.0
2013-08-16 14:45:00,64.68,64.72,64.64,64.68,7600.0,57.0004,57.0357,56.9651,57.0004,7600.0
2013-08-16 14:50:00,64.71,64.79,64.71,64.75,9700.0,57.0268,57.0973,57.0268,57.0621,9700.0
2013-08-16 14:55:00,64.75,64.77,64.66,64.75,6500.0,57.0621,57.0797,56.9828,57.0621,6500.0
2013-08-16 15:00:00,64.75,64.76,64.69,64.72,6500.0,57.0621,57.0709,57.0092,57.0357,6500.0
2013-08-16 15:05:00,64.74,64.76,64.72,64.75,13000.0,57.0533,57.0709,57.0357,57.0621,13000.0
2013-08-16 15:10:00,64.75,64.77,64.7,64.74,6200.0,57.0621,57.0797,57.018,57.0533,6200.0
2013-08-16 15:15:00,64.74,64.76,64.71,64.71,8600.0,57.0533,57.0709,57.0268,57.0268,8600.0
2013-08-16 15:20:00,64.7,64.74,64.68,64.73,7400.0,57.018,57.0533,57.0004,57.0445,7400.0
2013-08-16 15:25:00,64.73,64.73,64.7,64.7,11900.0,57.0445,57.0445,57.018,57.018,11900.0
2013-08-16 15:30:00,64.7,64.75,64.69,64.74,13400.0,57.018,57.0621,57.0092,57.0533,13400.0
2013-08-16 15:35:00,64.74,64.81,64.74,64.79,13800.0,57.0533,57.115,57.0533,57.0973,13800.0
2013-08-16 15:40:00,64.79,64.79,64.71,64.71,27100.0,57.0973,57.0973,57.0268,57.0268,27100.0
2013-08-16 15:45:00,64.71,64.74,64.66,64.69,21600.0,57.0268,57.0533,56.9828,57.0092,21600.0
2013-08-16 15:50:00,64.68,64.69,64.55,64.55,31800.0,57.0004,57.0092,56.8858,56.8858,31800.0
2013-08-16 15:55:00,64.55,64.57,64.44,64.45,88100.0,56.8858,56.9035,56.7889,56.7977,88100.0
2013-08-19 09:30:00,64.29,64.35,64.29,64.31,11000.0,56.6567,56.7096,56.6567,56.6743,11000.0
2013-08-19 09:35:00,64.31,64.5,64.25,64.5,8100.0,56.6743,56.8418,56.6215,56.8418,8100.0
2013-08-19 09:40:00,64.5,64.69,64.46,64.65,16200.0,56.8418,57.0092,56.8065,56.974,16200.0
2013-08-19 09:45:00,64.65,64.79,64.59,64.78,16800.0,56.974,57.0973,56.9211,57.0885,16800.0
2013-08-19 09:50:00,64.81,64.81,64.7,64.76,7300.0,57.115,57.115,57.018,57.0709,7300.0
2013-08-19 09:55:00,64.73,64.85,64.73,64.8,5200.0,57.0445,57.1502,57.0445,57.1062,5200.0
2013-08-19 10:00:00,64.87,64.95,64.85,64.91,8200.0,57.1678,57.2383,57.1502,57.2031,8200.0
2013-08-19 10:05:00,64.9,64.9,64.78,64.81,8500.0,57.1943,57.1943,57.0885,57.115,8500.0
2013-08-19 10:10:00,64.82,64.84,64.72,64.79,8900.0,57.1238,57.1414,57.0357,57.0973,8900.0
2013-08-19 10:15:00,64.83,64.86,64.71,64.73,5700.0,57.1326,57.159,57.0268,57.0445,5700.0
2013-08-19 10:20:00,64.69,64.71,64.61,64.64,7700.0,57.0092,57.0268,56.9387,56.9651,7700.0
2013-08-19 10:25:00,64.61,64.61,64.47,64.59,11700.0,56.9387,56.9387,56.8153,56.9211,11700.0
2013-08-19 10:30:00,64.55,64.68,64.53,64.64,12000.0,56.8858,57.0004,56.8682,56.9651,12000.0
2013-08-19 10:35:00,64.67,64.96,64.63,64.96,44700.0,56.9916,57.2472,56.9563,57.2472,44700.0
2013-08-19 10:40:00,64.97,65.04,64.95,65.02,14800.0,57.256,57.3177,57.2383,57.3,14800.0
2013-08-19 10:45:00,65.04,65.2,65.04,65.17,13600.0,57.3177,57.4587,57.3177,57.4322,13600.0
2013-08-19 10:50:00,65.14,65.14,65.08,65.09,6200.0,57.4058,57.4058,57.3529,57.3617,6200.0
2013-08-19 10:55:00,65.09,65.12,64.97,65.02,14000.0,57.3617,57.3882,57.256,57.3,14000.0
2013-08-19 11:00:00,65.02,65.02,64.86,64.89,9800.0,57.3,57.3,57.159,57.1855,9800.0
2013-08-19 11:05:00,64.86,64.97,64.84,64.97,11700.0,57.159,57.256,57.1414,57.256,11700.0
2013-08-19 11:10:00,64.96,65.0,64.96,64.99,8200.0,57.2472,57.2824,57.2472,57.2736,8200.0
2013-08-19 11:15:00,64.99,65.1,64.91,64.91,15000.0,57.2736,57.3705,57.2031,57.2031,15000.0
2013-08-19 11:20:00,64.87,64.9,64.77,64.78,11500.0,57.1678,57.1943,57.0797,57.0885,11500.0
2013-08-19 11:25:00,64.78,64.85,64.7,64.73,18500.0,57.0885,57.1502,57.018,57.0445,18500.0
2013-08-19 11:30:00,64.73,64.73,64.51,64.53,24200.0,57.0445,57.0445,56.8506,56.8682,24200.0
2013-08-19 11:35:00,64.51,64.65,64.51,64.56,8600.0,56.8506,56.974,56.8506,56.8946,8600.0
2013-08-19 11:40:00,64.54,64.56,64.5,64.53,5600.0,56.877,56.8946,56.8418,56.8682,5600.0
2013-08-19 11:45:00,64.55,64.56,64.53,64.53,11900.0,56.8858,56.8946,56.8682,56.8682,11900.0
2013-08-19 11:50:00,64.54,64.59,64.54,64.59,7900.0,56.877,56.9211,56.877,56.9211,7900.0
2013-08-19 11:55:00,64.56,64.59,64.56,64.58,5100.0,56.8946,56.9211,56.8946,56.9123,5100.0
2013-08-19 12:00:00,64.58,64.59,64.55,64.59,12300.0,56.9123,56.9211,56.8858,56.9211,12300.0
2013-08-19 12:05:00,64.6,64.6,64.58,64.59,3500.0,56.9299,56.9299,56.9123,56.9211,3500.0
2013-08-19 12:10:00,64.58,64.77,64.57,64.77,8300.0,56.9123,57.0797,56.9035,57.0797,8300.0
2013-08-19 12:15:00,64.74,64.79,64.74,64.77,6800.0,57.0533,57.0973,57.0533,57.0797,6800.0
2013-08-19 12:20:00,64.77,64.78,64.75,64.76,7400.0,57.0797,57.0885,57.0621,57.0709,7400.0
2013-08-19 12:25:00,64.77,64.77,64.73,64.77,7000.0,57.0797,57.0797,57.0445,57.0797,7000.0
2013-08-19 12:30:00,64.78,64.78,64.74,64.75,5000.0,57.0885,57.0885,57.0533,57.0621,5000.0
2013-08-19 12:35:00,64.75,64.76,64.71,64.75,8400.0,57.0621,57.0709,57.0268,57.0621,8400.0
2013-08-19 12:40:00,64.75,64.88,64.74,64.88,32600.0,57.0621,57.1767,57.0533,57.1767,32600.0
2013-08-19 12:45:00,64.88,65.0,64.88,64.88,45000.0,57.1767,57.2824,57.1767,57.1767,45000.0
2013-08-19 12:50:00,64.87,64.89,64.83,64.89,5600.0,57.1678,57.1855,57.1326,57.1855,5600.0
2013-08-19 12:55:00,64.88,64.94,64.86,64.86,8100.0,57.1767,57.2295,57.159,57.159,8100.0
2013-08-19 13:00:00,64.87,64.87,64.8,64.84,14700.0,57.1678,57.1678,57.1062,57.1414,14700.0
2013-08-19 13:05:00,64.83,64.86,64.83,64.85,8900.0,57.1326,57.159,57.1326,57.1502,8900.0
2013-08-19 13:10:00,64.85,64.86,64.84,64.85,9700.0,57.1502,57.159,57.1414,57.1502,9700.0
2013-08-19 13:15:00,64.84,64.85,64.78,64.79,6600.0,57.1414,57.1502,57.0885,57.0973,6600.0
2013-08-19 13:20:00,64.78,64.78,64.71,64.75,9800.0,57.0885,57.0885,57.0268,57.0621,9800.0
2013-08-19 13:25:00,64.75,64.76,64.72,64.75,13400.0,57.0621,57.0709,57.0357,57.0621,13400.0
2013-08-19 13:30:00,64.73,64.73,64.31,64.31,82900.0,57.0445,57.0445,56.6743,56.6743,82900.0
2013-08-19 13:35:00,64.32,64.32,64.17,64.21,20500.0,56.6831,56.6831,56.551,56.5862,20500.0
2013-08-19 13:40:00,64.21,64.27,64.21,64.23,8800.0,56.5862,56.6391,56.5862,56.6038,8800.0
2013-08-19 13:45:00,64.23,64.27,64.17,64.27,16600.0,56.6038,56.6391,56.551,56.6391,16600.0
2013-08-19 13:50:00,64.28,64.52,64.28,64.52,13100.0,56.6479,56.8594,56.6479,56.8594,13100.0
2013-08-19 13:55:00,64.52,64.52,64.44,64.44,12600.0,56.8594,56.8594,56.7889,56.7889,12600.0
2013-08-19 14:00:00,64.4,64.45,64.37,64.37,8700.0,56.7536,56.7977,56.7272,56.7272,8700.0
2013-08-19 14:05:00,64.37,64.47,64.36,64.46,8300.0,56.7272,56.8153,56.7184,56.8065,8300.0
2013-08-19 14:10:00,64.47,64.47,64.43,64.43,6400.0,56.8153,56.8153,56.7801,56.7801,6400.0
2013-08-19 14:15:00,64.42,64.47,64.42,64.47,7500.0,56.7713,56.8153,56.7713,56.8153,7500.0
2013-08-19 14:20:00,64.47,64.49,64.41,64.41,10200.0,56.8153,56.833,56.7625,56.7625,10200.0
2013-08-19 14:25:00,64.41,64.41,64.31,64.38,7900.0,56.7625,56.7625,56.6743,56.736,7900.0
2013-08-19 14:30:00,64.37,64.37,64.23,64.25,12700.0,56.7272,56.7272,56.6038,56.6215,12700.0
2013-08-19 14:35:00,64.25,64.35,64.25,64.32,8400.0,56.6215,56.7096,56.6215,56.6831,8400.0
2013-08-19 14:40:00,64.33,64.33,64.24,64.3,9300.0,56.692,56.692,56.6126,56.6655,9300.0
2013-08-19 14:45:00,64.32,64.35,64.3,64.34,6000.0,56.6831,56.7096,56.6655,56.7008,6000.0
2013-08-19 14:50:00,64.34,64.35,64.28,64.32,11000.0,56.7008,56.7096,56.6479,56.6831,11000.0
2013-08-19 14:55:00,64.32,64.34,64.28,64.31,9200.0,56.6831,56.7008,56.6479,56.6743,9200.0
2013-08-19 15:00:00,64.33,64.34,64.2,64.22,18600.0,56.692,56.7008,56.5774,56.595,18600.0
2013-08-19 15:05:00,64.22,64.23,64.21,64.22,10700.0,56.595,56.6038,56.5862,56.595,10700.0
2013-08-19 15:10:00,64.23,64.28,64.22,64.28,8000.0,56.6038,56.6479,56.595,56.6479,8000.0
2013-08-19 15:15:00,64.29,64.32,64.26,64.26,20100.0,56.6567,56.6831,56.6303,56.6303,20100.0
2013-08-19 15:20:00,64.26,64.34,64.26,64.34,9700.0,56.6303,56.7008,56.6303,56.7008,9700.0
2013-08-19 15:25:00,64.35,64.35,64.17,64.17,22800.0,56.7096,56.7096,56.551,56.551,22800.0
2013-08-19 15:30:00,64.16,64.28,64.14,64.22,22500.0,56.5421,56.6479,56.5245,56.595,22500.0
2013-08-19 15:35:00,64.22,64.23,64.07,64.08,18400.0,56.595,56.6038,56.4628,56.4716,18400.0
2013-08-19 15:40:00,64.07,64.08,63.97,64.05,21500.0,56.4628,56.4716,56.3747,56.4452,21500.0
2013-08-19 15:45:00,64.07,64.1,63.96,64.04,26900.0,56.4628,56.4893,56.3659,56.4364,26900.0
2013-08-19 15:50:00,64.05,64.1,64.02,64.03,24300.0,56.4452,56.4893,56.4188,56.4276,24300.0
2013-08-19 15:55:00,64.04,64.11,63.99,63.99,96000.0,56.4364,56.4981,56.3923,56.3923,96000.0
2013-08-20 09:30:00,64.08,64.29,64.06,64.18,5600.0,56.4716,56.6567,56.454,56.5598,5600.0
2013-08-20 09:35:00,64.18,64.19,64.08,64.15,7500.0,56.5598,56.5686,56.4716,56.5333,7500.0
2013-08-20 09:40:00,64.12,64.15,64.05,64.05,10100.0,56.5069,56.5333,56.4452,56.4452,10100.0
2013-08-20 09:45:00,64.03,64.07,64.02,64.04,4700.0,56.4276,56.4628,56.4188,56.4364,4700.0
2013-08-20 09:50:00,64.03,64.1,63.99,64.0,12300.0,56.4276,56.4893,56.3923,56.4011,12300.0
2013-08-20 09:55:00,64.01,64.01,63.89,64.0,12900.0,56.41,56.41,56.3042,56.4011,12900.0
2013-08-20 10:00:00,64.0,64.11,64.0,64.11,13300.0,56.4011,56.4981,56.4011,56.4981,13300.0
2013-08-20 10:05:00,64.13,64.15,64.08,64.14,20400.0,56.5157,56.5333,56.4716,56.5245,20400.0
2013-08-20 10:10:00,64.14,64.14,64.04,64.06,8900.0,56.5245,56.5245,56.4364,56.454,8900.0
2013-08-20 10:15:00,64.08,64.15,64.08,64.14,11500.0,56.4716,56.5333,56.4716,56.5245,11500.0
2013-08-20 10:20:00,64.14,64.22,64.14,64.22,29500.0,56.5245,56.595,56.5245,56.595,29500.0
2013-08-20 10:25:00,64.26,64.34,64.26,64.26,8300.0,56.6303,56.7008,56.6303,56.6303,8300.0
2013-08-20 10:30:00,64.26,64.26,64.19,64.23,10200.0,56.6303,56.6303,56.5686,56.6038,10200.0
2013-08-20 10:35:00,64.22,64.37,64.22,64.36,6500.0,56.595,56.7272,56.595,56.7184,6500.0
2013-08-20 10:40:00,64.39,64.41,64.31,64.33,8200.0,56.7448,56.7625,56.6743,56.692,8200.0
2013-08-20 10:45:00,64.33,64.37,64.3,64.35,25900.0,56.692,56.7272,56.6655,56.7096,25900.0
2013-08-20 10:50:00,64.37,64.39,64.33,64.38,2200.0,56.7272,56.7448,56.692,56.736,2200.0
2013-08-20 10:55:00,64.38,64.43,64.35,64.42,7500.0,56.736,56.7801,56.7096,56.7713,7500.0
2013-08-20 11:00:00,64.44,64.44,64.39,64.39,7500.0,56.7889,56.7889,56.7448,56.7448,7500.0
2013-08-20 11:05:00,64.4,64.44,64.39,64.42,5700.0,56.7536,56.7889,56.7448,56.7713,5700.0
2013-08-20 11:10:00,64.4,64.4,64.29,64.29,4400.0,56.7536,56.7536,56.6567,56.6567,4400.0
2013-08-20 11:15:00,64.3,64.33,64.29,64.33,4000.0,56.6655,56.692,56.6567,56.692,4000.0
2013-08-20 11:20:00,64.33,64.35,64.33,64.33,3500.0,56.692,56.7096,56.692,56.692,3500.0
2013-08-20 11:25:00,64.35,64.35,64.29,64.29,17800.0,56.7096,56.7096,56.6567,56.6567,17800.0
2013-08-20 11:30:00,64.31,64.36,64.3,64.32,27400.0,56.6743,56.7184,56.6655,56.6831,27400.0
2013-08-20 11:35:00,64.32,64.38,64.32,64.36,3800.0,56.6831,56.736,56.6831,56.7184,3800.0
2013-08-20 11:40:00,64.38,64.57,64.38,64.57,4800.0,56.736,56.9035,56.736,56.9035,4800.0
2013-08-20 11:45:00,64.57,64.66,64.57,64.65,5500.0,56.9035,56.9828,56.9035,56.974,5500.0
2013-08-20 11:50:00,64.67,64.67,64.65,64.66,4100.0,56.9916,56.9916,56.974,56.9828,4100.0
2013-08-20 11:55:00,64.64,64.67,64.64,64.65,3300.0,56.9651,56.9916,56.9651,56.974,3300.0
2013-08-20 12:00:00,64.65,64.7,64.61,64.67,13200.0,56.974,57.018,56.9387,56.9916,13200.0
2013-08-20 12:05:00,64.71,64.73,64.66,64.67,2400.0,57.0268,57.0445,56.9828,56.9916,2400.0
2013-08-20 12:10:00,64.65,64.66,64.63,64.66,6200.0,56.974,56.9828,56.9563,56.9828,6200.0
2013-08-20 12:15:00,64.7,64.7,64.68,64.7,1700.0,57.018,57.018,57.0004,57.018,1700.0
2013-08-20 12:20:00,64.74,64.76,64.71,64.73,6800.0,57.0533,57.0709,57.0268,57.0445,6800.0
2013-08-20 12:25:00,64.71,64.75,64.71,64.75,1900.0,57.0268,57.0621,57.0268,57.0621,1900.0
2013-08-20 12:30:00,64.73,64.74,64.71,64.71,5400.0,57.0445,57.0533,57.0268,57.0268,5400.0
2013-08-20 12:35:00,64.7,64.73,64.68,64.7,4400.0,57.018,57.0445,57.0004,57.018,4400.0
2013-08-20 12:40:00,64.69,64.7,64.66,64.69,1600.0,57.0092,57.018,56.9828,57.0092,1600.0
2013-08-20 12:45:00,64.66,64.66,64.63,64.65,3300.0,56.9828,56.9828,56.9563,56.974,3300.0
2013-08-20 12:50:00,64.64,64.64,64.62,64.62,3200.0,56.9651,56.9651,56.9475,56.9475,3200.0
2013-08-20 12:55:00,64.62,64.67,64.62,64.67,5200.0,56.9475,56.9916,56.9475,56.9916,5200.0
2013-08-20 13:00:00,64.68,64.73,64.65,64.71,14100.0,57.0004,57.0445,56.974,57.0268,14100.0
2013-08-20 13:05:00,64.71,64.71,64.68,64.68,3400.0,57.0268,57.0268,57.0004,57.0004,3400.0
2013-08-20 13:10:00,64.69,64.69,64.67,64.68,3100.0,57.0092,57.0092,56.9916,57.0004,3100.0
2013-08-20 13:15:00,64.69,64.77,64.69,64.7,6600.0,57.0092,57.0797,57.0092,57.018,6600.0
2013-08-20 13:20:00,64.7,64.81,64.7,64.79,13300.0,57.018,57.115,57.018,57.0973,13300.0
2013-08-20 13:25:00,64.78,64.82,64.77,64.81,5700.0,57.0885,57.1238,57.0797,57.115,5700.0
2013-08-20 13:30:00,64.81,64.84,64.77,64.83,6900.0,57.115,57.1414,57.0797,57.1326,6900.0
2013-08-20 13:35:00,64.83,64.89,64.83,64.85,3500.0,57.1326,57.1855,57.1326,57.1502,3500.0
2013-08-20 13:40:00,64.84,64.84,64.8,64.8,3300.0,57.1414,57.1414,57.1062,57.1062,3300.0
2013-08-20 13:45:00,64.81,64.89,64.81,64.87,2300.0,57.115,57.1855,57.115,57.1678,2300.0
2013-08-20 13:50:00,64.87,64.89,64.83,64.83,4700.0,57.1678,57.1855,57.1326,57.1326,4700.0
2013-08-20 13:55:00,64.82,64.82,64.78,64.78,3800.0,57.1238,57.1238,57.0885,57.0885,3800.0
2013-08-20 14:00:00,64.77,64.77,64.71,64.71,3800.0,57.0797,57.0797,57.0268,57.0268,3800.0
2013-08-20 14:05:00,64.71,64.72,64.7,64.7,3600.0,57.0268,57.0357,57.018,57.018,3600.0
2013-08-20 14:10:00,64.7,64.75,64.69,64.74,7400.0,57.018,57.0621,57.0092,57.0533,7400.0
2013-08-20 14:15:00,64.75,64.75,64.74,64.75,1300.0,57.0621,57.0621,57.0533,57.0621,1300.0
2013-08-20 14:20:00,64.74,64.74,64.69,64.72,8100.0,57.0533,57.0533,57.0092,57.0357,8100.0
2013-08-20 14:25:00,64.73,64.82,64.73,64.82,3700.0,57.0445,57.1238,57.0445,57.1238,3700.0
2013-08-20 14:30:00,64.8,64.83,64.77,64.77,6500.0,57.1062,57.1326,57.0797,57.0797,6500.0
2013-08-20 14:35:00,64.75,64.75,64.7,64.7,1800.0,57.0621,57.0621,57.018,57.018,1800.0
2013-08-20 14:40:00,64.7,64.78,64.7,64.75,4800.0,57.018,57.0885,57.018,57.0621,4800.0
2013-08-20 14:45:00,64.75,64.75,64.73,64.75,15000.0,57.0621,57.0621,57.0445,57.0621,15000.0
2013-08-20 14:50:00,64.75,64.79,64.74,64.79,11000.0,57.0621,57.0973,57.0533,57.0973,11000.0
2013-08-20 14:55:00,64.79,64.79,64.7,64.7,5400.0,57.0973,57.0973,57.018,57.018,5400.0
2013-08-20 15:00:00,64.72,64.73,64.71,64.73,4100.0,57.0357,57.0445,57.0268,57.0445,4100.0
2013-08-20 15:05:00,64.72,64.75,64.72,64.74,4000.0,57.0357,57.0621,57.0357,57.0533,4000.0
2013-08-20 15:10:00,64.74,64.77,64.74,64.75,3100.0,57.0533,57.0797,57.0533,57.0621,3100.0
2013-08-20 15:15:00,64.75,64.82,64.75,64.78,11800.0,57.0621,57.1238,57.0621,57.0885,11800.0
2013-08-20 15:20:00,64.78,64.78,64.74,64.77,4400.0,57.0885,57.0885,57.0533,57.0797,4400.0
2013-08-20 15:25:00,64.75,64.8,64.75,64.8,6500.0,57.0621,57.1062,57.0621,57.1062,6500.0
2013-08-20 15:30:00,64.8,64.82,64.7,64.7,15700.0,57.1062,57.1238,57.018,57.018,15700.0
2013-08-20 15:35:00,64.7,64.73,64.69,64.69,11600.0,57.018,57.0445,57.0092,57.0092,11600.0
2013-08-20 15:40:00,64.7,64.77,64.69,64.69,13900.0,57.018,57.0797,57.0092,57.0092,13900.0
2013-08-20 15:45:00,64.67,64.72,64.57,64.57,16200.0,56.9916,57.0357,56.9035,56.9035,16200.0
2013-08-20 15:50:00,64.59,64.6,64.53,64.53,10700.0,56.9211,56.9299,56.8682,56.8682,10700.0
2013-08-20 15:55:00,64.54,64.62,64.5,64.57,37100.0,56.877,56.9475,56.8418,56.9035,37100.0
2013-08-21 09:30:00,64.36,64.37,64.09,64.14,13900.0,56.7184,56.7272,56.4805,56.5245,13900.0
2013-08-21 09:35:00,64.1,64.1,63.92,64.04,9400.0,56.4893,56.4893,56.3306,56.4364,9400.0
2013-08-21 09:40:00,64.06,64.11,63.87,63.92,12300.0,56.454,56.4981,56.2866,56.3306,12300.0
2013-08-21 09:45:00,63.91,63.92,63.77,63.78,8400.0,56.3218,56.3306,56.1984,56.2073,8400.0
2013-08-21 09:50:00,63.77,63.79,63.69,63.75,16200.0,56.1984,56.2161,56.1279,56.1808,16200.0
2013-08-21 09:55:00,63.73,63.75,63.64,63.65,6900.0,56.1632,56.1808,56.0839,56.0927,6900.0
2013-08-21 10:00:00,63.65,63.8,63.65,63.75,20800.0,56.0927,56.2249,56.0927,56.1808,20800.0
2013-08-21 10:05:00,63.74,63.78,63.65,63.71,24000.0,56.172,56.2073,56.0927,56.1456,24000.0
2013-08-21 10:10:00,63.72,63.77,63.57,63.57,13400.0,56.1544,56.1984,56.0222,56.0222,13400.0
2013-08-21 10:15:00,63.57,63.68,63.56,63.65,9900.0,56.0222,56.1191,56.0134,56.0927,9900.0
2013-08-21 10:20:00,63.67,63.78,63.67,63.69,13900.0,56.1103,56.2073,56.1103,56.1279,13900.0
2013-08-21 10:25:00,63.72,63.73,63.69,63.7,5100.0,56.1544,56.1632,56.1279,56.1368,5100.0
2013-08-21 10:30:00,63.69,63.7,63.64,63.69,8600.0,56.1279,56.1368,56.0839,56.1279,8600.0
2013-08-21 10:35:00,63.7,63.7,63.65,63.68,4600.0,56.1368,56.1368,56.0927,56.1191,4600.0
2013-08-21 10:40:00,63.7,63.78,63.7,63.74,20200.0,56.1368,56.2073,56.1368,56.172,20200.0
2013-08-21 10:45:00,63.72,63.74,63.68,63.7,7600.0,56.1544,56.172,56.1191,56.1368,7600.0
2013-08-21 10:50:00,63.7,63.72,63.67,63.68,4500.0,56.1368,56.1544,56.1103,56.1191,4500.0
2013-08-21 10:55:00,63.68,63.73,63.67,63.69,6700.0,56.1191,56.1632,56.1103,56.1279,6700.0
2013-08-21 11:00:00,63.66,63.7,63.62,63.67,5900.0,56.1015,56.1368,56.0663,56.1103,5900.0
2013-08-21 11:05:00,63.67,63.67,63.57,63.58,6400.0,56.1103,56.1103,56.0222,56.031,6400.0
2013-08-21 11:10:00,63.58,63.63,63.56,63.57,4400.0,56.031,56.0751,56.0134,56.0222,4400.0
2013-08-21 11:15:00,63.6,63.66,63.57,63.58,11800.0,56.0486,56.1015,56.0222,56.031,11800.0
2013-08-21 11:20:00,63.57,63.59,63.55,63.57,4000.0,56.0222,56.0398,56.0046,56.0222,4000.0
2013-08-21 11:25:00,63.56,63.59,63.5,63.55,8800.0,56.0134,56.0398,55.9605,56.0046,8800.0
2013-08-21 11:30:00,63.55,63.63,63.55,63.62,6000.0,56.0046,56.0751,56.0046,56.0663,6000.0
2013-08-21 11:35:00,63.64,63.68,63.54,63.54,6000.0,56.0839,56.1191,55.9958,55.9958,6000.0
2013-08-21 11:40:00,63.55,63.58,63.47,63.5,15600.0,56.0046,56.031,55.9341,55.9605,15600.0
2013-08-21 11:45:00,63.5,63.5,63.38,63.38,4100.0,55.9605,55.9605,55.8548,55.8548,4100.0
2013-08-21 11:50:00,63.39,63.43,63.39,63.42,2900.0,55.8636,55.8988,55.8636,55.89,2900.0
2013-08-21 11:55:00,63.44,63.58,63.44,63.55,5300.0,55.9076,56.031,55.9076,56.0046,5300.0
2013-08-21 12:00:00,63.58,63.6,63.55,63.6,2700.0,56.031,56.0486,56.0046,56.0486,2700.0
2013-08-21 12:05:00,63.59,63.6,63.55,63.56,6800.0,56.0398,56.0486,56.0046,56.0134,6800.0
2013-08-21 12:10:00,63.57,63.69,63.57,63.68,5300.0,56.0222,56.1279,56.0222,56.1191,5300.0
2013-08-21 12:15:00,63.68,63.75,63.65,63.75,9500.0,56.1191,56.1808,56.0927,56.1808,9500.0
2013-08-21 12:20:00,63.74,63.75,63.71,63.74,6800.0,56.172,56.1808,56.1456,56.172,6800.0
2013-08-21 12:25:00,63.75,63.75,63.67,63.67,12900.0,56.1808,56.1808,56.1103,56.1103,12900.0
2013-08-21 12:30:00,63.66,63.69,63.66,63.69,3300.0,56.1015,56.1279,56.1015,56.1279,3300.0
2013-08-21 12:35:00,63.71,63.74,63.7,63.71,5900.0,56.1456,56.172,56.1368,56.1456,5900.0
2013-08-21 12:40:00,63.73,63.75,63.72,63.75,8200.0,56.1632,56.1808,56.1544,56.1808,8200.0
2013-08-21 12:45:00,63.74,63.74,63.69,63.69,4800.0,56.172,56.172,56.1279,56.1279,4800.0
2013-08-21 12:50:00,63.68,63.72,63.68,63.72,3500.0,56.1191,56.1544,56.1191,56.1544,3500.0
2013-08-21 12:55:00,63.72,63.72,63.71,63.71,4300.0,56.1544,56.1544,56.1456,56.1456,4300.0
2013-08-21 13:00:00,63.71,63.71,63.65,63.65,5200.0,56.1456,56.1456,56.0927,56.0927,5200.0
2013-08-21 13:05:00,63.64,63.64,63.58,63.61,3800.0,56.0839,56.0839,56.031,56.0574,3800.0
2013-08-21 13:10:00,63.62,63.69,63.61,63.69,3600.0,56.0663,56.1279,56.0574,56.1279,3600.0
2013-08-21 13:15:00,63.69,63.72,63.69,63.7,9900.0,56.1279,56.1544,56.1279,56.1368,9900.0
2013-08-21 13:20:00,63.69,63.69,63.64,63.68,7800.0,56.1279,56.1279,56.0839,56.1191,7800.0
2013-08-21 13:25:00,63.67,63.7,63.65,63.66,16300.0,56.1103,56.1368,56.0927,56.1015,16300.0
2013-08-21 13:30:00,63.67,63.7,63.67,63.7,4000.0,56.1103,56.1368,56.1103,56.1368,4000.0
2013-08-21 13:35:00,63.69,63.69,63.66,63.66,2700.0,56.1279,56.1279,56.1015,56.1015,2700.0
2013-08-21 13:40:00,63.66,63.69,63.65,63.68,7300.0,56.1015,56.1279,56.0927,56.1191,7300.0
2013-08-21 13:45:00,63.68,63.7,63.65,63.65,12400.0,56.1191,56.1368,56.0927,56.0927,12400.0
2013-08-21 13:50:00,63.65,63.67,63.64,63.67,2900.0,56.0927,56.1103,56.0839,56.1103,2900.0
2013-08-21 13:55:00,63.67,63.7,63.67,63.69,21400.0,56.1103,56.1368,56.1103,56.1279,21400.0
2013-08-21 14:00:00,63.69,63.69,63.4,63.45,14800.0,56.1279,56.1279,55.8724,55.9164,14800.0
2013-08-21 14:05:00,63.44,63.44,63.09,63.36,16400.0,55.9076,55.9076,55.5992,55.8371,16400.0
2013-08-21 14:10:00,63.37,63.61,63.37,63.5,11700.0,55.8459,56.0574,55.8459,55.9605,11700.0
2013-08-21 14:15:00,63.51,63.62,63.44,63.54,20900.0,55.9693,56.0663,55.9076,55.9958,20900.0
2013-08-21 14:20:00,63.55,63.55,63.34,63.47,6100.0,56.0046,56.0046,55.8195,55.9341,6100.0
2013-08-21 14:25:00,63.48,63.55,63.47,63.48,11100.0,55.9429,56.0046,55.9341,55.9429,11100.0
2013-08-21 14:30:00,63.46,63.71,63.45,63.69,50700.0,55.9253,56.1456,55.9164,56.1279,50700.0
2013-08-21 14:35:00,63.7,63.74,63.66,63.68,38400.0,56.1368,56.172,56.1015,56.1191,38400.0
2013-08-21 14:40:00,63.66,63.71,63.65,63.68,32000.0,56.1015,56.1456,56.0927,56.1191,32000.0
2013-08-21 14:45:00,63.7,63.82,63.68,63.8,48400.0,56.1368,56.2425,56.1191,56.2249,48400.0
2013-08-21 14:50:00,63.79,63.8,63.73,63.73,7900.0,56.2161,56.2249,56.1632,56.1632,7900.0
2013-08-21 14:55:00,63.75,63.81,63.71,63.72,11900.0,56.1808,56.2337,56.1456,56.1544,11900.0
2013-08-21 15:00:00,63.74,63.78,63.69,63.77,7200.0,56.172,56.2073,56.1279,56.1984,7200.0
2013-08-21 15:05:00,63.8,63.82,63.73,63.74,5600.0,56.2249,56.2425,56.1632,56.172,5600.0
2013-08-21 15:10:00,63.72,63.82,63.7,63.76,12500.0,56.1544,56.2425,56.1368,56.1896,12500.0
2013-08-21 15:15:00,63.75,63.75,63.66,63.66,8900.0,56.1808,56.1808,56.1015,56.1015,8900.0
2013-08-21 15:20:00,63.65,63.72,63.59,63.59,18000.0,56.0927,56.1544,56.0398,56.0398,18000.0
2013-08-21 15:25:00,63.61,63.75,63.6,63.6,15300.0,56.0574,56.1808,56.0486,56.0486,15300.0
2013-08-21 15:30:00,63.61,63.78,63.61,63.78,13500.0,56.0574,56.2073,56.0574,56.2073,13500.0
2013-08-21 15:35:00,63.76,63.8,63.64,63.65,10000.0,56.1896,56.2249,56.0839,56.0927,10000.0
2013-08-21 15:40:00,63.66,63.67,63.51,63.57,14900.0,56.1015,56.1103,55.9693,56.0222,14900.0
2013-08-21 15:45:00,63.56,63.56,63.4,63.44,17900.0,56.0134,56.0134,55.8724,55.9076,17900.0
2013-08-21 15:50:00,63.43,63.47,63.38,63.38,11900.0,55.8988,55.9341,55.8548,55.8548,11900.0
2013-08-21 15:55:00,63.37,63.39,63.16,63.18,113100.0,55.8459,55.8636,55.6609,55.6785,113100.0
2013-08-22 09:30:00,63.45,63.8,63.35,63.7,17000.0,55.9164,56.2249,55.8283,56.1368,17000.0
2013-08-22 09:35:00,63.87,64.29,63.87,64.17,18200.0,56.2866,56.6567,56.2866,56.551,18200.0
2013-08-22 09:40:00,64.2,64.39,64.13,64.32,18900.0,56.5774,56.7448,56.5157,56.6831,18900.0
2013-08-22 09:45:00,64.29,64.37,64.09,64.18,26000.0,56.6567,56.7272,56.4805,56.5598,26000.0
2013-08-22 09:50:00,64.21,64.31,64.14,64.2,15000.0,56.5862,56.6743,56.5245,56.5774,15000.0
2013-08-22 09:55:00,64.2,64.34,64.2,64.26,16900.0,56.5774,56.7008,56.5774,56.6303,16900.0
2013-08-22 10:00:00,64.3,64.31,64.13,64.2,18900.0,56.6655,56.6743,56.5157,56.5774,18900.0
2013-08-22 10:05:00,64.18,64.18,63.78,63.82,23300.0,56.5598,56.5598,56.2073,56.2425,23300.0
2013-08-22 10:10:00,63.89,64.18,63.88,64.07,23600.0,56.3042,56.5598,56.2954,56.4628,23600.0
2013-08-22 10:15:00,64.08,64.14,63.99,64.08,19000.0,56.4716,56.5245,56.3923,56.4716,19000.0
2013-08-22 10:20:00,64.1,64.13,63.98,64.04,21200.0,56.4893,56.5157,56.3835,56.4364,21200.0
2013-08-22 10:25:00,64.04,64.05,63.88,63.98,32100.0,56.4364,56.4452,56.2954,56.3835,32100.0
2013-08-22 10:30:00,63.99,64.01,63.94,64.0,30500.0,56.3923,56.41,56.3483,56.4011,30500.0
2013-08-22 10:35:00,63.99,64.1,63.98,64.1,7700.0,56.3923,56.4893,56.3835,56.4893,7700.0
2013-08-22 10:40:00,64.11,64.38,64.11,64.38,10300.0,56.4981,56.736,56.4981,56.736,10300.0
2013-08-22 10:45:00,64.38,64.38,64.28,64.28,9200.0,56.736,56.736,56.6479,56.6479,9200.0
2013-08-22 10:50:00,64.28,64.29,64.07,64.16,21300.0,56.6479,56.6567,56.4628,56.5421,21300.0
2013-08-22 10:55:00,64.14,64.15,63.86,63.95,17100.0,56.5245,56.5333,56.2778,56.3571,17100.0
2013-08-22 11:00:00,63.97,64.05,63.97,64.03,3800.0,56.3747,56.4452,56.3747,56.4276,3800.0
2013-08-22 11:05:00,64.0,64.08,63.99,64.06,10300.0,56.4011,56.4716,56.3923,56.454,10300.0
2013-08-22 11:10:00,64.09,64.19,64.08,64.16,9000.0,56.4805,56.5686,56.4716,56.5421,9000.0
2013-08-22 11:15:00,64.15,64.17,64.11,64.13,5400.0,56.5333,56.551,56.4981,56.5157,5400.0
2013-08-22 11:20:00,64.14,64.19,63.98,64.0,11300.0,56.5245,56.5686,56.3835,56.4011,11300.0
2013-08-22 11:25:00,64.0,64.0,63.9,63.92,4700.0,56.4011,56.4011,56.313,56.3306,4700.0
2013-08-22 11:30:00,63.92,63.97,63.92,63.95,9500.0,56.3306,56.3747,56.3306,56.3571,9500.0
2013-08-22 11:35:00,63.95,64.01,63.93,64.01,8100.0,56.3571,56.41,56.3394,56.41,8100.0
2013-08-22 11:40:00,64.0,64.15,64.0,64.15,7200.0,56.4011,56.5333,56.4011,56.5333,7200.0
2013-08-22 11:45:00,64.15,64.25,64.15,64.25,2000.0,56.5333,56.6215,56.5333,56.6215,2000.0
2013-08-22 11:50:00,64.24,64.26,64.23,64.24,3500.0,56.6126,56.6303,56.6038,56.6126,3500.0
2013-08-22 11:55:00,64.24,64.27,64.23,64.27,4800.0,56.6126,56.6391,56.6038,56.6391,4800.0
2013-08-22 12:00:00,64.27,64.35,64.27,64.35,6700.0,56.6391,56.7096,56.6391,56.7096,6700.0
2013-08-22 12:05:00,64.35,64.46,64.35,64.44,5900.0,56.7096,56.8065,56.7096,56.7889,5900.0
2013-08-22 12:10:00,64.46,64.55,64.44,64.45,10200.0,56.8065,56.8858,56.7889,56.7977,10200.0
2013-08-22 12:15:00,64.47,64.54,64.46,64.53,3900.0,56.8153,56.877,56.8065,56.8682,3900.0
2013-08-22 12:20:00,64.53,64.55,64.51,64.54,6300.0,56.8682,56.8858,56.8506,56.877,6300.0
2013-08-22 12:25:00,64.54,64.56,64.39,64.39,6300.0,56.877,56.8946,56.7448,56.7448,6300.0
2013-08-22 12:30:00,64.39,64.54,64.39,64.54,2600.0,56.7448,56.877,56.7448,56.877,2600.0
2013-08-22 12:35:00,64.53,64.55,64.53,64.55,1000.0,56.8682,56.8858,56.8682,56.8858,1000.0
2013-08-22 12:40:00,64.57,64.75,64.57,64.75,11000.0,56.9035,57.0621,56.9035,57.0621,11000.0
2013-08-22 12:45:00,64.73,64.73,64.54,64.69,9900.0,57.0445,57.0445,56.877,57.0092,9900.0
2013-08-22 12:50:00,64.7,64.8,64.52,64.52,7200.0,57.018,57.1062,56.8594,56.8594,7200.0
2013-08-22 12:55:00,64.52,64.57,64.47,64.48,1600.0,56.8594,56.9035,56.8153,56.8241,1600.0
2013-08-22 13:00:00,64.53,64.63,64.5,64.63,2000.0,56.8682,56.9563,56.8418,56.9563,2000.0
2013-08-22 13:05:00,64.64,64.68,64.62,64.62,4300.0,56.9651,57.0004,56.9475,56.9475,4300.0
2013-08-22 13:10:00,64.64,64.68,64.63,64.68,1600.0,56.9651,57.0004,56.9563,57.0004,1600.0
2013-08-22 13:15:00,64.67,64.72,64.67,64.7,2500.0,56.9916,57.0357,56.9916,57.018,2500.0
2013-08-22 13:20:00,64.71,64.73,64.65,64.65,4200.0,57.0268,57.0445,56.974,56.974,4200.0
2013-08-22 13:25:00,64.67,64.84,64.67,64.84,1600.0,56.9916,57.1414,56.9916,57.1414,1600.0
2013-08-22 13:30:00,64.82,64.85,64.82,64.83,1000.0,57.1238,57.1502,57.1238,57.1326,1000.0
2013-08-22 13:35:00,64.85,64.94,64.84,64.94,3900.0,57.1502,57.2295,57.1414,57.2295,3900.0
2013-08-22 13:40:00,64.94,65.0,64.93,64.99,4600.0,57.2295,57.2824,57.2207,57.2736,4600.0
2013-08-22 13:45:00,64.98,64.98,64.81,64.87,2800.0,57.2648,57.2648,57.115,57.1678,2800.0
2013-08-22 13:50:00,64.86,64.95,64.85,64.93,3000.0,57.159,57.2383,57.1502,57.2207,3000.0
2013-08-22 13:55:00,64.95,65.0,64.94,65.0,1600.0,57.2383,57.2824,57.2295,57.2824,1600.0
2013-08-22 14:00:00,64.99,64.99,64.95,64.96,2400.0,57.2736,57.2736,57.2383,57.2472,2400.0
2013-08-22 14:05:00,64.96,64.96,64.82,64.82,4500.0,57.2472,57.2472,57.1238,57.1238,4500.0
2013-08-22 14:10:00,64.81,64.84,64.77,64.84,1500.0,57.115,57.1414,57.0797,57.1414,1500.0
2013-08-22 14:15:00,64.85,64.91,64.85,64.9,5600.0,57.1502,57.2031,57.1502,57.1943,5600.0
2013-08-22 14:20:00,64.83,64.89,64.8,64.86,1500.0,57.1326,57.1855,57.1062,57.159,1500.0
2013-08-22 14:25:00,64.9,64.96,64.9,64.95,2500.0,57.1943,57.2472,57.1943,57.2383,2500.0
2013-08-22 14:30:00,64.94,65.0,64.94,65.0,2400.0,57.2295,57.2824,57.2295,57.2824,2400.0
2013-08-22 14:35:00,64.99,65.02,64.99,65.02,2000.0,57.2736,57.3,57.2736,57.3,2000.0
2013-08-22 14:40:00,65.02,65.03,65.0,65.0,4000.0,57.3,57.3088,57.2824,57.2824,4000.0
2013-08-22 14:45:00,65.01,65.02,65.01,65.02,1400.0,57.2912,57.3,57.2912,57.3,1400.0
2013-08-22 14:50:00,65.03,65.03,65.02,65.03,2100.0,57.3088,57.3088,57.3,57.3088,2100.0
2013-08-22 14:55:00,65.03,65.16,65.03,65.12,4700.0,57.3088,57.4234,57.3088,57.3882,4700.0
2013-08-22 15:00:00,65.12,65.15,65.12,65.14,1600.0,57.3882,57.4146,57.3882,57.4058,1600.0
2013-08-22 15:05:00,65.15,65.22,65.15,65.21,4900.0,57.4146,57.4763,57.4146,57.4675,4900.0
2013-08-22 15:10:00,65.21,65.26,65.2,65.26,2000.0,57.4675,57.5115,57.4587,57.5115,2000.0
2013-08-22 15:15:00,65.36,65.41,65.28,65.33,6500.0,57.5997,57.6437,57.5292,57.5732,6500.0
2013-08-22 15:20:00,65.34,65.53,65.33,65.49,8000.0,57.582,57.7495,57.5732,57.7142,8000.0
2013-08-22 15:25:00,65.5,65.69,65.49,65.64,16200.0,57.723,57.8905,57.7142,57.8464,16200.0
2013-08-22 15:30:00,65.64,65.69,65.34,65.36,15700.0,57.8464,57.8905,57.582,57.5997,15700.0
2013-08-22 15:35:00,65.37,65.51,65.31,65.36,19100.0,57.6085,57.7319,57.5556,57.5997,19100.0
2013-08-22 15:40:00,65.36,65.36,65.22,65.22,15600.0,57.5997,57.5997,57.4763,57.4763,15600.0
2013-08-22 15:45:00,65.23,65.3,65.15,65.16,20400.0,57.4851,57.5468,57.4146,57.4234,20400.0
2013-08-22 15:50:00,65.16,65.19,65.14,65.17,25300.0,57.4234,57.4498,57.4058,57.4322,25300.0
2013-08-22 15:55:00,65.17,65.22,65.1,65.19,53900.0,57.4322,57.4763,57.3705,57.4498,53900.0
2013-08-23 09:30:00,65.42,65.65,65.36,65.62,31800.0,57.6525,57.8552,57.5997,57.8288,31800.0
2013-08-23 09:35:00,65.59,65.65,65.33,65.61,25200.0,57.8024,57.8552,57.5732,57.82,25200.0
2013-08-23 09:40:00,65.59,65.82,65.58,65.7,30400.0,57.8024,58.005,57.7935,57.8993,30400.0
2013-08-23 09:45:00,65.65,65.96,65.64,65.84,25100.0,57.8552,58.1284,57.8464,58.0227,25100.0
2013-08-23 09:50:00,65.85,65.9,65.46,65.54,18300.0,58.0315,58.0755,57.6878,57.7583,18300.0
2013-08-23 09:55:00,65.5,65.68,65.38,65.68,12300.0,57.723,57.8817,57.6173,57.8817,12300.0
2013-08-23 10:00:00,65.64,65.65,65.33,65.43,25800.0,57.8464,57.8552,57.5732,57.6614,25800.0
2013-08-23 10:05:00,65.43,65.48,65.33,65.48,20200.0,57.6614,57.7054,57.5732,57.7054,20200.0
2013-08-23 10:10:00,65.48,65.5,65.37,65.41,23700.0,57.7054,57.723,57.6085,57.6437,23700.0
2013-08-23 10:15:00,65.4,65.42,65.25,65.27,15400.0,57.6349,57.6525,57.5027,57.5203,15400.0
2013-08-23 10:20:00,65.25,65.25,65.02,65.15,15400.0,57.5027,57.5027,57.3,57.4146,15400.0
2013-08-23 10:25:00,65.13,65.22,65.06,65.06,17900.0,57.397,57.4763,57.3353,57.3353,17900.0
2013-08-23 10:30:00,65.05,65.1,65.0,65.06,14200.0,57.3265,57.3705,57.2824,57.3353,14200.0
2013-08-23 10:35:00,65.06,65.15,65.02,65.02,5800.0,57.3353,57.4146,57.3,57.3,5800.0
2013-08-23 10:40:00,65.02,65.06,64.98,65.0,7100.0,57.3,57.3353,57.2648,57.2824,7100.0
2013-08-23 10:45:00,64.99,65.0,64.95,64.95,7500.0,57.2736,57.2824,57.2383,57.2383,7500.0
2013-08-23 10:50:00,64.96,64.97,64.92,64.97,6500.0,57.2472,57.256,57.2119,57.256,6500.0
2013-08-23 10:55:00,64.99,65.14,64.99,65.07,7900.0,57.2736,57.4058,57.2736,57.3441,7900.0
2013-08-23 11:00:00,65.06,65.08,64.98,65.03,6300.0,57.3353,57.3529,57.2648,57.3088,6300.0
2013-08-23 11:05:00,65.01,65.02,64.96,64.96,6700.0,57.2912,57.3,57.2472,57.2472,6700.0
2013-08-23 11:10:00,64.95,64.95,64.81,64.92,4700.0,57.2383,57.2383,57.115,57.2119,4700.0
2013-08-23 11:15:00,64.92,64.95,64.89,64.94,5300.0,57.2119,57.2383,57.1855,57.2295,5300.0
2013-08-23 11:20:00,64.93,64.94,64.81,64.81,7400.0,57.2207,57.2295,57.115,57.115,7400.0
2013-08-23 11:25:00,64.77,64.8,64.77,64.79,4700.0,57.0797,57.1062,57.0797,57.0973,4700.0
2013-08-23 11:30:00,64.8,64.9,64.79,64.88,6300.0,57.1062,57.1943,57.0973,57.1767,6300.0
2013-08-23 11:35:00,64.89,64.92,64.87,64.88,6600.0,57.1855,57.2119,57.1678,57.1767,6600.0
2013-08-23 11:40:00,64.87,64.95,64.87,64.95,5000.0,57.1678,57.2383,57.1678,57.2383,5000.0
2013-08-23 11:45:00,64.96,65.0,64.95,65.0,4800.0,57.2472,57.2824,57.2383,57.2824,4800.0
2013-08-23 11:50:00,65.0,65.03,64.99,65.02,4900.0,57.2824,57.3088,57.2736,57.3,4900.0
2013-08-23 11:55:00,65.01,65.03,64.99,65.0,5200.0,57.2912,57.3088,57.2736,57.2824,5200.0
2013-08-23 12:00:00,65.01,65.03,65.01,65.02,3200.0,57.2912,57.3088,57.2912,57.3,3200.0
2013-08-23 12:05:00,65.01,65.01,64.99,65.0,1900.0,57.2912,57.2912,57.2736,57.2824,1900.0
2013-08-23 12:10:00,65.0,65.1,65.0,65.07,11300.0,57.2824,57.3705,57.2824,57.3441,11300.0
2013-08-23 12:15:00,65.08,65.09,64.99,65.05,29900.0,57.3529,57.3617,57.2736,57.3265,29900.0
2013-08-23 12:20:00,65.01,65.05,65.01,65.03,2600.0,57.2912,57.3265,57.2912,57.3088,2600.0
2013-08-23 12:25:00,65.02,65.07,65.01,65.06,9500.0,57.3,57.3441,57.2912,57.3353,9500.0
2013-08-23 12:30:00,65.05,65.07,65.03,65.07,8900.0,57.3265,57.3441,57.3088,57.3441,8900.0
2013-08-23 12:35:00,65.05,65.09,65.05,65.08,3800.0,57.3265,57.3617,57.3265,57.3529,3800.0
2013-08-23 12:40:00,65.09,65.09,64.99,64.99,4800.0,57.3617,57.3617,57.2736,57.2736,4800.0
2013-08-23 12:45:00,64.98,65.0,64.95,64.97,13300.0,57.2648,57.2824,57.2383,57.256,13300.0
2013-08-23 12:50:00,64.98,64.98,64.96,64.97,2800.0,57.2648,57.2648,57.2472,57.256,2800.0
2013-08-23 12:55:00,64.99,65.0,64.98,64.98,3500.0,57.2736,57.2824,57.2648,57.2648,3500.0
2013-08-23 13:00:00,64.98,64.98,64.95,64.96,6200.0,57.2648,57.2648,57.2383,57.2472,6200.0
2013-08-23 13:05:00,64.96,64.96,64.92,64.94,4900.0,57.2472,57.2472,57.2119,57.2295,4900.0
2013-08-23 13:10:00,64.93,64.95,64.93,64.95,3700.0,57.2207,57.2383,57.2207,57.2383,3700.0
2013-08-23 13:15:00,64.95,64.97,64.94,64.96,8900.0,57.2383,57.256,57.2295,57.2472,8900.0
2013-08-23 13:20:00,64.96,64.99,64.95,64.99,7200.0,57.2472,57.2736,57.2383,57.2736,7200.0
2013-08-23 13:25:00,64.98,64.98,64.96,64.96,3500.0,57.2648,57.2648,57.2472,57.2472,3500.0
2013-08-23 13:30:00,64.96,64.98,64.96,64.96,5000.0,57.2472,57.2648,57.2472,57.2472,5000.0
2013-08-23 13:35:00,64.96,65.0,64.96,64.99,4400.0,57.2472,57.2824,57.2472,57.2736,4400.0
2013-08-23 13:40:00,64.99,65.03,64.99,65.02,4800.0,57.2736,57.3088,57.2736,57.3,4800.0
2013-08-23 13:45:00,65.01,65.03,65.0,65.02,4600.0,57.2912,57.3088,57.2824,57.3,4600.0
2013-08-23 13:50:00,65.01,65.03,65.01,65.03,2700.0,57.2912,57.3088,57.2912,57.3088,2700.0
2013-08-23 13:55:00,65.02,65.06,65.02,65.03,5800.0,57.3,57.3353,57.3,57.3088,5800.0
2013-08-23 14:00:00,65.02,65.02,64.93,64.96,4700.0,57.3,57.3,57.2207,57.2472,4700.0
2013-08-23 14:05:00,64.95,64.97,64.95,64.96,5500.0,57.2383,57.256,57.2383,57.2472,5500.0
2013-08-23 14:10:00,64.96,64.98,64.96,64.97,4400.0,57.2472,57.2648,57.2472,57.256,4400.0
2013-08-23 14:15:00,64.96,64.96,64.92,64.92,8000.0,57.2472,57.2472,57.2119,57.2119,8000.0
2013-08-23 14:20:00,64.93,64.99,64.93,64.97,5600.0,57.2207,57.2736,57.2207,57.256,5600.0
2013-08-23 14:25:00,64.97,64.99,64.96,64.96,4400.0,57.256,57.2736,57.2472,57.2472,4400.0
2013-08-23 14:30:00,64.97,65.0,64.96,64.98,5800.0,57.256,57.2824,57.2472,57.2648,5800.0
2013-08-23 14:35:00,64.97,64.98,64.96,64.98,3300.0,57.256,57.2648,57.2472,57.2648,3300.0
2013-08-23 14:40:00,64.97,64.98,64.94,64.98,8800.0,57.256,57.2648,57.2295,57.2648,8800.0
2013-08-23 14:45:00,64.98,64.99,64.97,64.97,6300.0,57.2648,57.2736,57.256,57.256,6300.0
2013-08-23 14:50:00,64.98,65.0,64.97,64.98,4000.0,57.2648,57.2824,57.256,57.2648,4000.0
2013-08-23 14:55:00,64.98,65.01,64.98,65.01,3100.0,57.2648,57.2912,57.2648,57.2912,3100.0
2013-08-23 15:00:00,65.0,65.01,64.99,64.99,7400.0,57.2824,57.2912,57.2736,57.2736,7400.0
2013-08-23 15:05:00,64.98,65.0,64.98,64.98,3500.0,57.2648,57.2824,57.2648,57.2648,3500.0
2013-08-23 15:10:00,64.99,65.06,64.98,65.0,16700.0,57.2736,57.3353,57.2648,57.2824,16700.0
2013-08-23 15:15:00,65.0,65.04,64.99,65.0,6000.0,57.2824,57.3177,57.2736,57.2824,6000.0
2013-08-23 15:20:00,65.0,65.03,64.99,65.03,8300.0,57.2824,57.3088,57.2736,57.3088,8300.0
2013-08-23 15:25:00,65.03,65.06,65.0,65.06,7500.0,57.3088,57.3353,57.2824,57.3353,7500.0
2013-08-23 15:30:00,65.06,65.12,65.04,65.09,17700.0,57.3353,57.3882,57.3177,57.3617,17700.0
2013-08-23 15:35:00,65.09,65.2,65.09,65.2,20200.0,57.3617,57.4587,57.3617,57.4587,20200.0
2013-08-23 15:40:00,65.19,65.26,65.17,65.24,51000.0,57.4498,57.5115,57.4322,57.4939,51000.0
2013-08-23 15:45:00,65.25,65.28,65.16,65.16,46500.0,57.5027,57.5292,57.4234,57.4234,46500.0
2013-08-23 15:50:00,65.17,65.24,65.17,65.24,24200.0,57.4322,57.4939,57.4322,57.4939,24200.0
2013-08-23 15:55:00,65.25,65.26,65.17,65.17,70700.0,57.5027,57.5115,57.4322,57.4322,70700.0
2013-08-26 09:30:00,65.2,65.39,64.85,64.85,9800.0,57.4587,57.6261,57.1502,57.1502,9800.0
2013-08-26 09:35:00,64.86,64.99,64.8,64.97,5400.0,57.159,57.2736,57.1062,57.256,5400.0
2013-08-26 09:40:00,64.98,65.14,64.95,65.14,6600.0,57.2648,57.4058,57.2383,57.4058,6600.0
2013-08-26 09:45:00,65.14,65.14,64.97,65.0,4600.0,57.4058,57.4058,57.256,57.2824,4600.0
2013-08-26 09:50:00,65.0,65.09,64.97,65.04,6000.0,57.2824,57.3617,57.256,57.3177,6000.0
2013-08-26 09:55:00,65.04,65.26,65.04,65.21,5600.0,57.3177,57.5115,57.3177,57.4675,5600.0
2013-08-26 10:00:00,65.21,65.26,65.15,65.23,9100.0,57.4675,57.5115,57.4146,57.4851,9100.0
2013-08-26 10:05:00,65.22,65.33,65.22,65.3,7200.0,57.4763,57.5732,57.4763,57.5468,7200.0
2013-08-26 10:10:00,65.23,65.35,65.22,65.35,5800.0,57.4851,57.5908,57.4763,57.5908,5800.0
2013-08-26 10:15:00,65.34,65.38,65.34,65.34,5500.0,57.582,57.6173,57.582,57.582,5500.0
2013-08-26 10:20:00,65.34,65.36,65.3,65.34,6200.0,57.582,57.5997,57.5468,57.582,6200.0
2013-08-26 10:25:00,65.34,65.38,65.32,65.34,5500.0,57.582,57.6173,57.5644,57.582,5500.0
2013-08-26 10:30:00,65.33,65.33,65.21,65.23,6700.0,57.5732,57.5732,57.4675,57.4851,6700.0
2013-08-26 10:35:00,65.23,65.33,65.23,65.3,8200.0,57.4851,57.5732,57.4851,57.5468,8200.0
2013-08-26 10:40:00,65.3,65.34,65.28,65.32,5700.0,57.5468,57.582,57.5292,57.5644,5700.0
2013-08-26 10:45:00,65.32,65.34,65.27,65.34,6600.0,57.5644,57.582,57.5203,57.582,6600.0
2013-08-26 10:50:00,65.36,65.36,65.28,65.33,5400.0,57.5997,57.5997,57.5292,57.5732,5400.0
2013-08-26 10:55:00,65.34,65.37,65.33,65.34,22100.0,57.582,57.6085,57.5732,57.582,22100.0
2013-08-26 11:00:00,65.34,65.4,65.34,65.35,16300.0,57.582,57.6349,57.582,57.5908,16300.0
2013-08-26 11:05:00,65.34,65.38,65.34,65.36,6500.0,57.582,57.6173,57.582,57.5997,6500.0
2013-08-26 11:10:00,65.36,65.36,65.2,65.24,25800.0,57.5997,57.5997,57.4587,57.4939,25800.0
2013-08-26 11:15:00,65.25,65.27,65.22,65.27,4700.0,57.5027,57.5203,57.4763,57.5203,4700.0
2013-08-26 11:20:00,65.28,65.3,65.27,65.28,5600.0,57.5292,57.5468,57.5203,57.5292,5600.0
2013-08-26 11:25:00,65.3,65.34,65.27,65.33,13600.0,57.5468,57.582,57.5203,57.5732,13600.0
2013-08-26 11:30:00,65.34,65.46,65.34,65.43,9300.0,57.582,57.6878,57.582,57.6614,9300.0
2013-08-26 11:35:00,65.46,65.51,65.43,65.49,5800.0,57.6878,57.7319,57.6614,57.7142,5800.0
2013-08-26 11:40:00,65.51,65.59,65.51,65.56,8300.0,57.7319,57.8024,57.7319,57.7759,8300.0
2013-08-26 11:45:00,65.54,65.55,65.49,65.5,6900.0,57.7583,57.7671,57.7142,57.723,6900.0
2013-08-26 11:50:00,65.5,65.51,65.41,65.42,6200.0,57.723,57.7319,57.6437,57.6525,6200.0
2013-08-26 11:55:00,65.42,65.46,65.41,65.45,4500.0,57.6525,57.6878,57.6437,57.679,4500.0
2013-08-26 12:00:00,65.47,65.55,65.42,65.43,12900.0,57.6966,57.7671,57.6525,57.6614,12900.0
2013-08-26 12:05:00,65.44,65.46,65.4,65.4,4200.0,57.6702,57.6878,57.6349,57.6349,4200.0
2013-08-26 12:10:00,65.4,65.47,65.4,65.47,4600.0,57.6349,57.6966,57.6349,57.6966,4600.0
2013-08-26 12:15:00,65.47,65.48,65.37,65.4,8300.0,57.6966,57.7054,57.6085,57.6349,8300.0
2013-08-26 12:20:00,65.38,65.51,65.38,65.51,4900.0,57.6173,57.7319,57.6173,57.7319,4900.0
2013-08-26 12:25:00,65.52,65.52,65.45,65.49,10200.0,57.7407,57.7407,57.679,57.7142,10200.0
2013-08-26 12:30:00,65.48,65.53,65.46,65.51,18700.0,57.7054,57.7495,57.6878,57.7319,18700.0
2013-08-26 12:35:00,65.52,65.52,65.43,65.43,3800.0,57.7407,57.7407,57.6614,57.6614,3800.0
2013-08-26 12:40:00,65.42,65.5,65.42,65.5,3800.0,57.6525,57.723,57.6525,57.723,3800.0
2013-08-26 12:45:00,65.49,65.5,65.45,65.48,4900.0,57.7142,57.723,57.679,57.7054,4900.0
2013-08-26 12:50:00,65.49,65.53,65.43,65.53,16100.0,57.7142,57.7495,57.6614,57.7495,16100.0
2013-08-26 12:55:00,65.52,65.55,65.5,65.55,8700.0,57.7407,57.7671,57.723,57.7671,8700.0
2013-08-26 13:00:00,65.54,65.54,65.4,65.42,7900.0,57.7583,57.7583,57.6349,57.6525,7900.0
2013-08-26 13:05:00,65.4,65.41,65.38,65.4,4500.0,57.6349,57.6437,57.6173,57.6349,4500.0
2013-08-26 13:10:00,65.39,65.41,65.37,65.38,6400.0,57.6261,57.6437,57.6085,57.6173,6400.0
2013-08-26 13:15:00,65.38,65.38,65.28,65.29,6800.0,57.6173,57.6173,57.5292,57.538,6800.0
2013-08-26 13:20:00,65.27,65.32,65.26,65.28,11000.0,57.5203,57.5644,57.5115,57.5292,11000.0
2013-08-26 13:25:00,65.28,65.31,65.28,65.28,8300.0,57.5292,57.5556,57.5292,57.5292,8300.0
2013-08-26 13:30:00,65.28,65.3,65.26,65.28,9100.0,57.5292,57.5468,57.5115,57.5292,9100.0
2013-08-26 13:35:00,65.28,65.32,65.26,65.32,8100.0,57.5292,57.5644,57.5115,57.5644,8100.0
2013-08-26 13:40:00,65.32,65.33,65.19,65.2,13900.0,57.5644,57.5732,57.4498,57.4587,13900.0
2013-08-26 13:45:00,65.21,65.28,65.2,65.21,31500.0,57.4675,57.5292,57.4587,57.4675,31500.0
2013-08-26 13:50:00,65.2,65.25,65.15,65.23,9600.0,57.4587,57.5027,57.4146,57.4851,9600.0
2013-08-26 13:55:00,65.22,65.35,65.22,65.27,26400.0,57.4763,57.5908,57.4763,57.5203,26400.0
2013-08-26 14:00:00,65.28,65.28,65.2,65.25,4900.0,57.5292,57.5292,57.4587,57.5027,4900.0
2013-08-26 14:05:00,65.24,65.27,65.14,65.17,4700.0,57.4939,57.5203,57.4058,57.4322,4700.0
2013-08-26 14:10:00,65.16,65.21,65.15,65.19,5600.0,57.4234,57.4675,57.4146,57.4498,5600.0
2013-08-26 14:15:00,65.18,65.18,65.1,65.14,5600.0,57.441,57.441,57.3705,57.4058,5600.0
2013-08-26 14:20:00,65.14,65.21,65.14,65.2,10500.0,57.4058,57.4675,57.4058,57.4587,10500.0
2013-08-26 14:25:00,65.2,65.22,65.18,65.19,7100.0,57.4587,57.4763,57.441,57.4498,7100.0
2013-08-26 14:30:00,65.19,65.22,65.18,65.2,7400.0,57.4498,57.4763,57.441,57.4587,7400.0
2013-08-26 14:35:00,65.19,65.2,65.16,65.17,16700.0,57.4498,57.4587,57.4234,57.4322,16700.0
2013-08-26 14:40:00,65.17,65.26,65.17,65.23,14400.0,57.4322,57.5115,57.4322,57.4851,14400.0
2013-08-26 14:45:00,65.24,65.24,65.19,65.19,3400.0,57.4939,57.4939,57.4498,57.4498,3400.0
2013-08-26 14:50:00,65.19,65.2,65.14,65.14,8900.0,57.4498,57.4587,57.4058,57.4058,8900.0
2013-08-26 14:55:00,65.15,65.2,65.13,65.2,7400.0,57.4146,57.4587,57.397,57.4587,7400.0
2013-08-26 15:00:00,65.2,65.21,65.18,65.19,7200.0,57.4587,57.4675,57.441,57.4498,7200.0
2013-08-26 15:05:00,65.18,65.19,65.15,65.19,14800.0,57.441,57.4498,57.4146,57.4498,14800.0
2013-08-26 15:10:00,65.19,65.2,65.0,65.0,30300.0,57.4498,57.4587,57.2824,57.2824,30300.0
2013-08-26 15:15:00,64.95,65.03,64.94,64.95,33900.0,57.2383,57.3088,57.2295,57.2383,33900.0
2013-08-26 15:20:00,64.94,64.94,64.76,64.83,14900.0,57.2295,57.2295,57.0709,57.1326,14900.0
2013-08-26 15:25:00,64.82,64.84,64.68,64.82,12000.0,57.1238,57.1414,57.0004,57.1238,12000.0
2013-08-26 15:30:00,64.83,64.98,64.82,64.96,17900.0,57.1326,57.2648,57.1238,57.2472,17900.0
2013-08-26 15:35:00,64.95,64.96,64.85,64.88,16400.0,57.2383,57.2472,57.1502,57.1767,16400.0
2013-08-26 15:40:00,64.88,64.97,64.82,64.95,19200.0,57.1767,57.256,57.1238,57.2383,19200.0
2013-08-26 15:45:00,64.95,64.96,64.86,64.86,22600.0,57.2383,57.2472,57.159,57.159,22600.0
2013-08-26 15:50:00,64.87,64.9,64.8,64.88,24300.0,57.1678,57.1943,57.1062,57.1767,24300.0
2013-08-26 15:55:00,64.87,64.88,64.76,64.77,43600.0,57.1678,57.1767,57.0709,57.0797,43600.0
2013-08-27 09:30:00,63.88,63.92,63.68,63.8,9700.0,56.2954,56.3306,56.1191,56.2249,9700.0
2013-08-27 09:35:00,63.82,63.84,63.49,63.7,15800.0,56.2425,56.2601,55.9517,56.1368,15800.0
2013-08-27 09:40:00,63.73,63.78,63.53,63.53,7700.0,56.1632,56.2073,55.9869,55.9869,7700.0
2013-08-27 09:45:00,63.51,63.7,63.43,63.7,11300.0,55.9693,56.1368,55.8988,56.1368,11300.0
2013-08-27 09:50:00,63.69,63.74,63.64,63.65,12900.0,56.1279,56.172,56.0839,56.0927,12900.0
2013-08-27 09:55:00,63.65,63.83,63.65,63.77,13100.0,56.0927,56.2513,56.0927,56.1984,13100.0
2013-08-27 10:00:00,63.76,63.91,63.65,63.72,13400.0,56.1896,56.3218,56.0927,56.1544,13400.0
2013-08-27 10:05:00,63.67,63.7,63.6,63.63,11500.0,56.1103,56.1368,56.0486,56.0751,11500.0
2013-08-27 10:10:00,63.66,63.79,63.66,63.78,2900.0,56.1015,56.2161,56.1015,56.2073,2900.0
2013-08-27 10:15:00,63.78,63.81,63.69,63.74,7600.0,56.2073,56.2337,56.1279,56.172,7600.0
2013-08-27 10:20:00,63.69,63.83,63.65,63.76,8900.0,56.1279,56.2513,56.0927,56.1896,8900.0
2013-08-27 10:25:00,63.75,63.75,63.6,63.68,7600.0,56.1808,56.1808,56.0486,56.1191,7600.0
2013-08-27 10:30:00,63.69,63.86,63.69,63.79,4600.0,56.1279,56.2778,56.1279,56.2161,4600.0
2013-08-27 10:35:00,63.8,63.97,63.77,63.92,4300.0,56.2249,56.3747,56.1984,56.3306,4300.0
2013-08-27 10:40:00,63.91,64.02,63.91,63.98,6000.0,56.3218,56.4188,56.3218,56.3835,6000.0
2013-08-27 10:45:00,64.01,64.01,63.8,63.83,6600.0,56.41,56.41,56.2249,56.2513,6600.0
2013-08-27 10:50:00,63.84,64.0,63.78,63.98,9200.0,56.2601,56.4011,56.2073,56.3835,9200.0
2013-08-27 10:55:00,63.98,64.2,63.98,64.19,7200.0,56.3835,56.5774,56.3835,56.5686,7200.0
2013-08-27 11:00:00,64.19,64.19,64.14,64.17,3200.0,56.5686,56.5686,56.5245,56.551,3200.0
2013-08-27 11:05:00,64.17,64.17,63.98,64.07,7400.0,56.551,56.551,56.3835,56.4628,7400.0
2013-08-27 11:10:00,64.08,64.11,64.05,64.07,9900.0,56.4716,56.4981,56.4452,56.4628,9900.0
2013-08-27 11:15:00,64.07,64.2,64.07,64.19,13100.0,56.4628,56.5774,56.4628,56.5686,13100.0
2013-08-27 11:20:00,64.21,64.33,64.17,64.33,13800.0,56.5862,56.692,56.551,56.692,13800.0
2013-08-27 11:25:00,64.32,64.4,64.28,64.28,7900.0,56.6831,56.7536,56.6479,56.6479,7900.0
2013-08-27 11:30:00,64.29,64.31,64.25,64.28,4000.0,56.6567,56.6743,56.6215,56.6479,4000.0
2013-08-27 11:35:00,64.25,64.27,64.19,64.26,3100.0,56.6215,56.6391,56.5686,56.6303,3100.0
2013-08-27 11:40:00,64.25,64.28,64.15,64.15,5800.0,56.6215,56.6479,56.5333,56.5333,5800.0
2013-08-27 11:45:00,64.14,64.16,64.05,64.05,3200.0,56.5245,56.5421,56.4452,56.4452,3200.0
2013-08-27 11:50:00,64.05,64.16,64.05,64.12,5400.0,56.4452,56.5421,56.4452,56.5069,5400.0
2013-08-27 11:55:00,64.13,64.16,64.12,64.12,4700.0,56.5157,56.5421,56.5069,56.5069,4700.0
2013-08-27 12:00:00,64.13,64.13,64.1,64.12,12200.0,56.5157,56.5157,56.4893,56.5069,12200.0
2013-08-27 12:05:00,64.1,64.15,64.1,64.15,10300.0,56.4893,56.5333,56.4893,56.5333,10300.0
2013-08-27 12:10:00,64.14,64.17,64.13,64.13,4800.0,56.5245,56.551,56.5157,56.5157,4800.0
2013-08-27 12:15:00,64.12,64.12,64.06,64.07,5800.0,56.5069,56.5069,56.454,56.4628,5800.0
2013-08-27 12:20:00,64.09,64.1,64.06,64.07,3000.0,56.4805,56.4893,56.454,56.4628,3000.0
2013-08-27 12:25:00,64.06,64.09,64.02,64.06,7200.0,56.454,56.4805,56.4188,56.454,7200.0
2013-08-27 12:30:00,64.06,64.1,64.06,64.07,3200.0,56.454,56.4893,56.454,56.4628,3200.0
2013-08-27 12:35:00,64.09,64.14,64.08,64.12,7300.0,56.4805,56.5245,56.4716,56.5069,7300.0
2013-08-27 12:40:00,64.1,64.1,63.99,64.03,3700.0,56.4893,56.4893,56.3923,56.4276,3700.0
2013-08-27 12:45:00,64.0,64.1,64.0,64.1,12200.0,56.4011,56.4893,56.4011,56.4893,12200.0
2013-08-27 12:50:00,64.12,64.15,64.1,64.15,3700.0,56.5069,56.5333,56.4893,56.5333,3700.0
2013-08-27 12:55:00,64.15,64.15,64.0,64.0,6000.0,56.5333,56.5333,56.4011,56.4011,6000.0
2013-08-27 13:00:00,64.01,64.02,63.94,63.98,7500.0,56.41,56.4188,56.3483,56.3835,7500.0
2013-08-27 13:05:00,63.98,63.98,63.9,63.94,4200.0,56.3835,56.3835,56.313,56.3483,4200.0
2013-08-27 13:10:00,63.95,63.98,63.94,63.97,5400.0,56.3571,56.3835,56.3483,56.3747,5400.0
2013-08-27 13:15:00,63.95,63.97,63.92,63.93,9100.0,56.3571,56.3747,56.3306,56.3394,9100.0
2013-08-27 13:20:00,63.92,63.92,63.88,63.89,3800.0,56.3306,56.3306,56.2954,56.3042,3800.0
2013-08-27 13:25:00,63.9,63.9,63.77,63.83,4500.0,56.313,56.313,56.1984,56.2513,4500.0
2013-08-27 13:30:00,63.84,63.87,63.84,63.87,2300.0,56.2601,56.2866,56.2601,56.2866,2300.0
2013-08-27 13:35:00,63.88,63.97,63.88,63.89,12800.0,56.2954,56.3747,56.2954,56.3042,12800.0
2013-08-27 13:40:00,63.88,63.98,63.88,63.98,3400.0,56.2954,56.3835,56.2954,56.3835,3400.0
2013-08-27 13:45:00,63.98,64.05,63.96,63.98,8000.0,56.3835,56.4452,56.3659,56.3835,8000.0
2013-08-27 13:50:00,63.98,64.04,63.98,64.0,8100.0,56.3835,56.4364,56.3835,56.4011,8100.0
2013-08-27 13:55:00,64.0,64.0,63.92,63.96,6600.0,56.4011,56.4011,56.3306,56.3659,6600.0
2013-08-27 14:00:00,63.95,63.96,63.92,63.96,4600.0,56.3571,56.3659,56.3306,56.3659,4600.0
2013-08-27 14:05:00,63.98,64.03,63.97,63.98,20700.0,56.3835,56.4276,56.3747,56.3835,20700.0
2013-08-27 14:10:00,63.98,63.98,63.73,63.74,10900.0,56.3835,56.3835,56.1632,56.172,10900.0
2013-08-27 14:15:00,63.74,63.84,63.74,63.81,5000.0,56.172,56.2601,56.172,56.2337,5000.0
2013-08-27 14:20:00,63.82,63.85,63.75,63.78,10200.0,56.2425,56.2689,56.1808,56.2073,10200.0
2013-08-27 14:25:00,63.78,63.86,63.75,63.86,8000.0,56.2073,56.2778,56.1808,56.2778,8000.0
2013-08-27 14:30:00,63.87,63.89,63.81,63.82,11200.0,56.2866,56.3042,56.2337,56.2425,11200.0
2013-08-27 14:35:00,63.83,63.91,63.78,63.9,10800.0,56.2513,56.3218,56.2073,56.313,10800.0
2013-08-27 14:40:00,63.89,64.0,63.86,63.98,11000.0,56.3042,56.4011,56.2778,56.3835,11000.0
2013-08-27 14:45:00,63.99,64.0,63.94,63.95,12700.0,56.3923,56.4011,56.3483,56.3571,12700.0
2013-08-27 14:50:00,63.95,63.96,63.9,63.96,13800.0,56.3571,56.3659,56.313,56.3659,13800.0
2013-08-27 14:55:00,63.96,64.0,63.85,63.85,8800.0,56.3659,56.4011,56.2689,56.2689,8800.0
2013-08-27 15:00:00,63.84,63.89,63.79,63.88,8500.0,56.2601,56.3042,56.2161,56.2954,8500.0
2013-08-27 15:05:00,63.89,63.93,63.81,63.83,8300.0,56.3042,56.3394,56.2337,56.2513,8300.0
2013-08-27 15:10:00,63.82,63.82,63.67,63.73,13700.0,56.2425,56.2425,56.1103,56.1632,13700.0
2013-08-27 15:15:00,63.71,63.79,63.71,63.76,36100.0,56.1456,56.2161,56.1456,56.1896,36100.0
2013-08-27 15:20:00,63.76,63.84,63.73,63.73,10200.0,56.1896,56.2601,56.1632,56.1632,10200.0
2013-08-27 15:25:00,63.72,63.77,63.65,63.7,15200.0,56.1544,56.1984,56.0927,56.1368,15200.0
2013-08-27 15:30:00,63.71,63.73,63.61,63.62,10500.0,56.1456,56.1632,56.0574,56.0663,10500.0
2013-08-27 15:35:00,63.61,63.7,63.57,63.6,17800.0,56.0574,56.1368,56.0222,56.0486,17800.0
2013-08-27 15:40:00,63.58,63.61,63.52,63.59,16900.0,56.031,56.0574,55.9781,56.0398,16900.0
2013-08-27 15:45:00,63.58,63.61,63.51,63.54,23600.0,56.031,56.0574,55.9693,55.9958,23600.0
2013-08-27 15:50:00,63.55,63.57,63.42,63.43,23600.0,56.0046,56.0222,55.89,55.8988,23600.0
2013-08-27 15:55:00,63.41,63.53,63.38,63.44,54200.0,55.8812,55.9869,55.8548,55.9076,54200.0
2013-08-28 09:30:00,63.39,63.45,63.26,63.34,8900.0,55.8636,55.9164,55.749,55.8195,8900.0
2013-08-28 09:35:00,63.33,63.66,63.25,63.65,10600.0,55.8107,56.1015,55.7402,56.0927,10600.0
2013-08-28 09:40:00,63.73,63.82,63.62,63.82,7400.0,56.1632,56.2425,56.0663,56.2425,7400.0
2013-08-28 09:45:00,63.81,63.82,63.66,63.66,10600.0,56.2337,56.2425,56.1015,56.1015,10600.0
2013-08-28 09:50:00,63.69,63.74,63.65,63.65,6900.0,56.1279,56.172,56.0927,56.0927,6900.0
2013-08-28 09:55:00,63.65,63.65,63.44,63.44,7300.0,56.0927,56.0927,55.9076,55.9076,7300.0
2013-08-28 10:00:00,63.53,63.58,63.49,63.52,5200.0,55.9869,56.031,55.9517,55.9781,5200.0
2013-08-28 10:05:00,63.51,63.52,63.35,63.44,18200.0,55.9693,55.9781,55.8283,55.9076,18200.0
2013-08-28 10:10:00,63.42,63.56,63.38,63.44,7700.0,55.89,56.0134,55.8548,55.9076,7700.0
2013-08-28 10:15:00,63.45,63.7,63.45,63.66,5900.0,55.9164,56.1368,55.9164,56.1015,5900.0
2013-08-28 10:20:00,63.7,63.71,63.54,63.64,5500.0,56.1368,56.1456,55.9958,56.0839,5500.0
2013-08-28 10:25:00,63.62,63.67,63.58,63.65,12600.0,56.0663,56.1103,56.031,56.0927,12600.0
2013-08-28 10:30:00,63.63,63.67,63.58,63.65,6100.0,56.0751,56.1103,56.031,56.0927,6100.0
2013-08-28 10:35:00,63.68,63.73,63.65,63.65,7500.0,56.1191,56.1632,56.0927,56.0927,7500.0
2013-08-28 10:40:00,63.65,63.65,63.53,63.56,9000.0,56.0927,56.0927,55.9869,56.0134,9000.0
2013-08-28 10:45:00,63.56,63.58,63.49,63.49,4900.0,56.0134,56.031,55.9517,55.9517,4900.0
2013-08-28 10:50:00,63.47,63.53,63.46,63.51,4400.0,55.9341,55.9869,55.9253,55.9693,4400.0
2013-08-28 10:55:00,63.52,63.64,63.52,63.63,7500.0,55.9781,56.0839,55.9781,56.0751,7500.0
2013-08-28 11:00:00,63.63,63.67,63.63,63.63,7700.0,56.0751,56.1103,56.0751,56.0751,7700.0
2013-08-28 11:05:00,63.65,63.68,63.62,63.68,12000.0,56.0927,56.1191,56.0663,56.1191,12000.0
2013-08-28 11:10:00,63.68,63.77,63.68,63.76,7900.0,56.1191,56.1984,56.1191,56.1896,7900.0
2013-08-28 11:15:00,63.76,63.76,63.73,63.76,4200.0,56.1896,56.1896,56.1632,56.1896,4200.0
2013-08-28 11:20:00,63.78,63.87,63.78,63.83,8100.0,56.2073,56.2866,56.2073,56.2513,8100.0
2013-08-28 11:25:00,63.84,63.87,63.79,63.81,4300.0,56.2601,56.2866,56.2161,56.2337,4300.0
2013-08-28 11:30:00,63.81,63.81,63.74,63.74,6500.0,56.2337,56.2337,56.172,56.172,6500.0
2013-08-28 11:35:00,63.77,63.92,63.77,63.8,24200.0,56.1984,56.3306,56.1984,56.2249,24200.0
2013-08-28 11:40:00,63.8,63.84,63.76,63.78,9800.0,56.2249,56.2601,56.1896,56.2073,9800.0
2013-08-28 11:45:00,63.79,63.82,63.75,63.75,6300.0,56.2161,56.2425,56.1808,56.1808,6300.0
2013-08-28 11:50:00,63.75,63.86,63.75,63.86,3400.0,56.1808,56.2778,56.1808,56.2778,3400.0
2013-08-28 11:55:00,63.83,63.96,63.83,63.96,4700.0,56.2513,56.3659,56.2513,56.3659,4700.0
2013-08-28 12:00:00,63.96,63.96,63.93,63.93,6000.0,56.3659,56.3659,56.3394,56.3394,6000.0
2013-08-28 12:05:00,63.93,63.93,63.9,63.91,3400.0,56.3394,56.3394,56.313,56.3218,3400.0
2013-08-28 12:10:00,63.92,63.93,63.91,63.93,1100.0,56.3306,56.3394,56.3218,56.3394,1100.0
2013-08-28 12:15:00,63.95,63.99,63.95,63.99,3600.0,56.3571,56.3923,56.3571,56.3923,3600.0
2013-08-28 12:20:00,64.0,64.07,64.0,64.06,5700.0,56.4011,56.4628,56.4011,56.454,5700.0
2013-08-28 12:25:00,64.06,64.13,64.06,64.13,1000.0,56.454,56.5157,56.454,56.5157,1000.0
2013-08-28 12:30:00,64.13,64.19,64.08,64.11,11800.0,56.5157,56.5686,56.4716,56.4981,11800.0
2013-08-28 12:35:00,64.11,64.16,64.1,64.12,5900.0,56.4981,56.5421,56.4893,56.5069,5900.0
2013-08-28 12:40:00,64.14,64.14,64.03,64.06,3800.0,56.5245,56.5245,56.4276,56.454,3800.0
2013-08-28 12:45:00,64.06,64.07,64.05,64.06,1500.0,56.454,56.4628,56.4452,56.454,1500.0
2013-08-28 12:50:00,64.08,64.09,64.06,64.07,4300.0,56.4716,56.4805,56.454,56.4628,4300.0
2013-08-28 12:55:00,64.06,64.09,64.06,64.07,5600.0,56.454,56.4805,56.454,56.4628,5600.0
2013-08-28 13:00:00,64.09,64.09,64.06,64.08,4600.0,56.4805,56.4805,56.454,56.4716,4600.0
2013-08-28 13:05:00,64.07,64.09,64.07,64.08,2900.0,56.4628,56.4805,56.4628,56.4716,2900.0
2013-08-28 13:10:00,64.07,64.07,64.04,64.04,5500.0,56.4628,56.4628,56.4364,56.4364,5500.0
2013-08-28 13:15:00,64.04,64.05,63.96,63.98,5600.0,56.4364,56.4452,56.3659,56.3835,5600.0
2013-08-28 13:20:00,63.99,64.02,63.98,64.02,2800.0,56.3923,56.4188,56.3835,56.4188,2800.0
2013-08-28 13:25:00,64.0,64.08,64.0,64.08,3400.0,56.4011,56.4716,56.4011,56.4716,3400.0
2013-08-28 13:30:00,64.09,64.1,64.06,64.06,5900.0,56.4805,56.4893,56.454,56.454,5900.0
2013-08-28 13:35:00,64.01,64.06,63.98,64.06,4500.0,56.41,56.454,56.3835,56.454,4500.0
2013-08-28 13:40:00,64.05,64.11,64.04,64.08,15100.0,56.4452,56.4981,56.4364,56.4716,15100.0
2013-08-28 13:45:00,64.08,64.08,63.97,64.04,4900.0,56.4716,56.4716,56.3747,56.4364,4900.0
2013-08-28 13:50:00,64.03,64.07,64.02,64.02,5800.0,56.4276,56.4628,56.4188,56.4188,5800.0
2013-08-28 13:55:00,64.02,64.08,64.01,64.08,3600.0,56.4188,56.4716,56.41,56.4716,3600.0
2013-08-28 14:00:00,64.08,64.09,64.05,64.06,5000.0,56.4716,56.4805,56.4452,56.454,5000.0
2013-08-28 14:05:00,64.06,64.06,64.03,64.03,6300.0,56.454,56.454,56.4276,56.4276,6300.0
2013-08-28 14:10:00,64.02,64.02,63.92,63.98,8300.0,56.4188,56.4188,56.3306,56.3835,8300.0
2013-08-28 14:15:00,63.98,64.01,63.94,63.95,13300.0,56.3835,56.41,56.3483,56.3571,13300.0
2013-08-28 14:20:00,63.95,64.01,63.94,64.0,3100.0,56.3571,56.41,56.3483,56.4011,3100.0
2013-08-28 14:25:00,64.0,64.01,63.98,63.98,6200.0,56.4011,56.41,56.3835,56.3835,6200.0
2013-08-28 14:30:00,63.97,63.97,63.83,63.86,6300.0,56.3747,56.3747,56.2513,56.2778,6300.0
2013-08-28 14:35:00,63.88,63.93,63.84,63.87,7900.0,56.2954,56.3394,56.2601,56.2866,7900.0
2013-08-28 14:40:00,63.89,63.93,63.89,63.89,6100.0,56.3042,56.3394,56.3042,56.3042,6100.0
2013-08-28 14:45:00,63.85,63.9,63.84,63.88,9700.0,56.2689,56.313,56.2601,56.2954,9700.0
2013-08-28 14:50:00,63.88,63.94,63.86,63.93,7400.0,56.2954,56.3483,56.2778,56.3394,7400.0
2013-08-28 14:55:00,63.93,63.96,63.88,63.88,5100.0,56.3394,56.3659,56.2954,56.2954,5100.0
2013-08-28 15:00:00,63.89,63.94,63.81,63.94,8900.0,56.3042,56.3483,56.2337,56.3483,8900.0
2013-08-28 15:05:00,63.93,63.99,63.93,63.99,5000.0,56.3394,56.3923,56.3394,56.3923,5000.0
2013-08-28 15:10:00,64.0,64.06,64.0,64.04,15500.0,56.4011,56.454,56.4011,56.4364,15500.0
2013-08-28 15:15:00,64.02,64.05,63.99,64.0,7500.0,56.4188,56.4452,56.3923,56.4011,7500.0
2013-08-28 15:20:00,64.0,64.1,63.99,64.02,10000.0,56.4011,56.4893,56.3923,56.4188,10000.0
2013-08-28 15:25:00,64.03,64.06,64.0,64.02,9000.0,56.4276,56.454,56.4011,56.4188,9000.0
2013-08-28 15:30:00,64.03,64.1,64.03,64.05,12300.0,56.4276,56.4893,56.4276,56.4452,12300.0
2013-08-28 15:35:00,64.06,64.09,64.0,64.0,12600.0,56.454,56.4805,56.4011,56.4011,12600.0
2013-08-28 15:40:00,64.0,64.0,63.94,63.95,13800.0,56.4011,56.4011,56.3483,56.3571,13800.0
2013-08-28 15:45:00,63.94,63.94,63.76,63.83,18100.0,56.3483,56.3483,56.1896,56.2513,18100.0
2013-08-28 15:50:00,63.81,63.87,63.76,63.76,11400.0,56.2337,56.2866,56.1896,56.1896,11400.0
2013-08-28 15:55:00,63.75,63.8,63.69,63.74,45500.0,56.1808,56.2249,56.1279,56.172,45500.0
2013-08-29 09:30:00,63.42,63.72,63.42,63.7,9600.0,55.89,56.1544,55.89,56.1368,9600.0
2013-08-29 09:35:00,63.78,64.01,63.77,63.84,9600.0,56.2073,56.41,56.1984,56.2601,9600.0
2013-08-29 09:40:00,63.85,64.06,63.83,64.03,6600.0,56.2689,56.454,56.2513,56.4276,6600.0
2013-08-29 09:45:00,64.02,64.04,63.91,63.91,11900.0,56.4188,56.4364,56.3218,56.3218,11900.0
2013-08-29 09:50:00,63.91,64.09,63.87,64.09,10600.0,56.3218,56.4805,56.2866,56.4805,10600.0
2013-08-29 09:55:00,64.08,64.08,63.84,63.86,4600.0,56.4716,56.4716,56.2601,56.2778,4600.0
2013-08-29 10:00:00,63.91,63.92,63.85,63.86,2500.0,56.3218,56.3306,56.2689,56.2778,2500.0
2013-08-29 10:05:00,63.9,63.94,63.86,63.94,5700.0,56.313,56.3483,56.2778,56.3483,5700.0
2013-08-29 10:10:00,63.96,64.15,63.96,64.15,4800.0,56.3659,56.5333,56.3659,56.5333,4800.0
2013-08-29 10:15:00,64.15,64.17,64.11,64.15,5000.0,56.5333,56.551,56.4981,56.5333,5000.0
2013-08-29 10:20:00,64.18,64.21,64.06,64.1,8500.0,56.5598,56.5862,56.454,56.4893,8500.0
2013-08-29 10:25:00,64.08,64.14,64.07,64.12,5700.0,56.4716,56.5245,56.4628,56.5069,5700.0
2013-08-29 10:30:00,64.07,64.15,64.05,64.05,12100.0,56.4628,56.5333,56.4452,56.4452,12100.0
2013-08-29 10:35:00,64.04,64.11,64.01,64.09,9000.0,56.4364,56.4981,56.41,56.4805,9000.0
2013-08-29 10:40:00,64.09,64.15,64.08,64.15,4900.0,56.4805,56.5333,56.4716,56.5333,4900.0
2013-08-29 10:45:00,64.15,64.31,64.15,64.26,8700.0,56.5333,56.6743,56.5333,56.6303,8700.0
2013-08-29 10:50:00,64.25,64.32,64.25,64.3,2300.0,56.6215,56.6831,56.6215,56.6655,2300.0
2013-08-29 10:55:00,64.29,64.31,64.26,64.26,4000.0,56.6567,56.6743,56.6303,56.6303,4000.0
2013-08-29 11:00:00,64.28,64.28,64.24,64.27,5100.0,56.6479,56.6479,56.6126,56.6391,5100.0
2013-08-29 11:05:00,64.25,64.27,64.23,64.24,9300.0,56.6215,56.6391,56.6038,56.6126,9300.0
2013-08-29 11:10:00,64.23,64.26,64.22,64.25,4300.0,56.6038,56.6303,56.595,56.6215,4300.0
2013-08-29 11:15:00,64.23,64.31,64.23,64.31,6100.0,56.6038,56.6743,56.6038,56.6743,6100.0
2013-08-29 11:20:00,64.29,64.46,64.28,64.4,9300.0,56.6567,56.8065,56.6479,56.7536,9300.0
2013-08-29 11:25:00,64.34,64.41,64.34,64.41,4500.0,56.7008,56.7625,56.7008,56.7625,4500.0
2013-08-29 11:30:00,64.43,64.46,64.4,64.42,3400.0,56.7801,56.8065,56.7536,56.7713,3400.0
2013-08-29 11:35:00,64.41,64.43,64.4,64.41,3100.0,56.7625,56.7801,56.7536,56.7625,3100.0
2013-08-29 11:40:00,64.41,64.44,64.39,64.44,4300.0,56.7625,56.7889,56.7448,56.7889,4300.0
2013-08-29 11:45:00,64.45,64.51,64.43,64.43,6600.0,56.7977,56.8506,56.7801,56.7801,6600.0
2013-08-29 11:50:00,64.44,64.49,64.44,64.48,3000.0,56.7889,56.833,56.7889,56.8241,3000.0
2013-08-29 11:55:00,64.48,64.52,64.48,64.49,8200.0,56.8241,56.8594,56.8241,56.833,8200.0
2013-08-29 12:00:00,64.5,64.54,64.5,64.52,4700.0,56.8418,56.877,56.8418,56.8594,4700.0
2013-08-29 12:05:00,64.54,64.65,64.54,64.64,8300.0,56.877,56.974,56.877,56.9651,8300.0
2013-08-29 12:10:00,64.64,64.65,64.55,64.62,8200.0,56.9651,56.974,56.8858,56.9475,8200.0
2013-08-29 12:15:00,64.62,64.62,64.58,64.59,8900.0,56.9475,56.9475,56.9123,56.9211,8900.0
2013-08-29 12:20:00,64.58,64.6,64.57,64.57,4400.0,56.9123,56.9299,56.9035,56.9035,4400.0
2013-08-29 12:25:00,64.57,64.6,64.56,64.6,5300.0,56.9035,56.9299,56.8946,56.9299,5300.0
2013-08-29 12:30:00,64.59,64.59,64.5,64.5,7500.0,56.9211,56.9211,56.8418,56.8418,7500.0
2013-08-29 12:35:00,64.45,64.46,64.41,64.41,3500.0,56.7977,56.8065,56.7625,56.7625,3500.0
2013-08-29 12:40:00,64.44,64.45,64.41,64.41,8700.0,56.7889,56.7977,56.7625,56.7625,8700.0
2013-08-29 12:45:00,64.39,64.4,64.35,64.38,2900.0,56.7448,56.7536,56.7096,56.736,2900.0
2013-08-29 12:50:00,64.37,64.39,64.36,64.39,2300.0,56.7272,56.7448,56.7184,56.7448,2300.0
2013-08-29 12:55:00,64.4,64.43,64.39,64.43,5000.0,56.7536,56.7801,56.7448,56.7801,5000.0
2013-08-29 13:00:00,64.45,64.45,64.43,64.45,5200.0,56.7977,56.7977,56.7801,56.7977,5200.0
2013-08-29 13:05:00,64.46,64.53,64.46,64.52,5200.0,56.8065,56.8682,56.8065,56.8594,5200.0
2013-08-29 13:10:00,64.52,64.56,64.51,64.51,5200.0,56.8594,56.8946,56.8506,56.8506,5200.0
2013-08-29 13:15:00,64.49,64.49,64.42,64.44,2900.0,56.833,56.833,56.7713,56.7889,2900.0
2013-08-29 13:20:00,64.44,64.44,64.28,64.28,7200.0,56.7889,56.7889,56.6479,56.6479,7200.0
2013-08-29 13:25:00,64.27,64.3,64.23,64.28,3900.0,56.6391,56.6655,56.6038,56.6479,3900.0
2013-08-29 13:30:00,64.31,64.31,64.17,64.17,5600.0,56.6743,56.6743,56.551,56.551,5600.0
2013-08-29 13:35:00,64.15,64.17,64.14,64.16,3600.0,56.5333,56.551,56.5245,56.5421,3600.0
2013-08-29 13:40:00,64.15,64.19,64.13,64.16,4500.0,56.5333,56.5686,56.5157,56.5421,4500.0
2013-08-29 13:45:00,64.17,64.2,64.16,64.2,2900.0,56.551,56.5774,56.5421,56.5774,2900.0
2013-08-29 13:50:00,64.2,64.2,64.07,64.07,5700.0,56.5774,56.5774,56.4628,56.4628,5700.0
2013-08-29 13:55:00,64.08,64.17,64.08,64.17,3400.0,56.4716,56.551,56.4716,56.551,3400.0
2013-08-29 14:00:00,64.17,64.28,64.14,64.27,6100.0,56.551,56.6479,56.5245,56.6391,6100.0
2013-08-29 14:05:00,64.29,64.33,64.28,64.33,4100.0,56.6567,56.692,56.6479,56.692,4100.0
2013-08-29 14:10:00,64.34,64.35,64.31,64.32,7000.0,56.7008,56.7096,56.6743,56.6831,7000.0
2013-08-29 14:15:00,64.3,64.3,64.2,64.24,4900.0,56.6655,56.6655,56.5774,56.6126,4900.0
2013-08-29 14:20:00,64.24,64.35,64.24,64.35,4500.0,56.6126,56.7096,56.6126,56.7096,4500.0
2013-08-29 14:25:00,64.35,64.35,64.29,64.31,4900.0,56.7096,56.7096,56.6567,56.6743,4900.0
2013-08-29 14:30:00,64.31,64.33,64.29,64.33,3900.0,56.6743,56.692,56.6567,56.692,3900.0
2013-08-29 14:35:00,64.34,64.41,64.34,64.38,6700.0,56.7008,56.7625,56.7008,56.736,6700.0
2013-08-29 14:40:00,64.38,64.4,64.33,64.33,4300.0,56.736,56.7536,56.692,56.692,4300.0
2013-08-29 14:45:00,64.33,64.39,64.33,64.38,3100.0,56.692,56.7448,56.692,56.736,3100.0
2013-08-29 14:50:00,64.38,64.39,64.34,64.34,5300.0,56.736,56.7448,56.7008,56.7008,5300.0
2013-08-29 14:55:00,64.35,64.38,64.35,64.37,4000.0,56.7096,56.736,56.7096,56.7272,4000.0
2013-08-29 15:00:00,64.37,64.38,64.28,64.3,8900.0,56.7272,56.736,56.6479,56.6655,8900.0
2013-08-29 15:05:00,64.3,64.31,64.24,64.26,8200.0,56.6655,56.6743,56.6126,56.6303,8200.0
2013-08-29 15:10:00,64.28,64.29,64.24,64.26,4300.0,56.6479,56.6567,56.6126,56.6303,4300.0
2013-08-29 15:15:00,64.28,64.32,64.28,64.28,7900.0,56.6479,56.6831,56.6479,56.6479,7900.0
2013-08-29 15:20:00,64.28,64.29,64.19,64.19,6200.0,56.6479,56.6567,56.5686,56.5686,6200.0
2013-08-29 15:25:00,64.18,64.19,64.05,64.09,10700.0,56.5598,56.5686,56.4452,56.4805,10700.0
2013-08-29 15:30:00,64.08,64.08,63.92,63.92,10500.0,56.4716,56.4716,56.3306,56.3306,10500.0
2013-08-29 15:35:00,63.93,64.04,63.93,63.99,14500.0,56.3394,56.4364,56.3394,56.3923,14500.0
2013-08-29 15:40:00,63.98,64.05,63.95,64.05,14400.0,56.3835,56.4452,56.3571,56.4452,14400.0
2013-08-29 15:45:00,64.01,64.08,63.97,64.05,15600.0,56.41,56.4716,56.3747,56.4452,15600.0
2013-08-29 15:50:00,64.03,64.1,64.02,64.08,13100.0,56.4276,56.4893,56.4188,56.4716,13100.0
2013-08-29 15:55:00,64.07,64.11,64.04,64.06,39400.0,56.4628,56.4981,56.4364,56.454,39400.0
2013-08-30 09:30:00,64.13,64.14,64.02,64.05,6300.0,56.5157,56.5245,56.4188,56.4452,6300.0
2013-08-30 09:35:00,64.02,64.02,63.7,63.87,6500.0,56.4188,56.4188,56.1368,56.2866,6500.0
2013-08-30 09:40:00,63.87,63.99,63.57,63.57,8000.0,56.2866,56.3923,56.0222,56.0222,8000.0
2013-08-30 09:45:00,63.54,63.95,63.54,63.73,5900.0,55.9958,56.3571,55.9958,56.1632,5900.0
2013-08-30 09:50:00,63.72,63.85,63.64,63.81,3100.0,56.1544,56.2689,56.0839,56.2337,3100.0
2013-08-30 09:55:00,63.81,63.86,63.66,63.66,9600.0,56.2337,56.2778,56.1015,56.1015,9600.0
2013-08-30 10:00:00,63.66,63.66,63.29,63.31,8400.0,56.1015,56.1015,55.7754,55.7931,8400.0
2013-08-30 10:05:00,63.32,63.43,63.31,63.39,5300.0,55.8019,55.8988,55.7931,55.8636,5300.0
2013-08-30 10:10:00,63.41,63.41,63.2,63.25,9200.0,55.8812,55.8812,55.6961,55.7402,9200.0
2013-08-30 10:15:00,63.27,63.43,63.27,63.42,2400.0,55.7578,55.8988,55.7578,55.89,2400.0
2013-08-30 10:20:00,63.45,63.56,63.43,63.48,5900.0,55.9164,56.0134,55.8988,55.9429,5900.0
2013-08-30 10:25:00,63.49,63.52,63.47,63.5,2500.0,55.9517,55.9781,55.9341,55.9605,2500.0
2013-08-30 10:30:00,63.49,63.61,63.49,63.59,5900.0,55.9517,56.0574,55.9517,56.0398,5900.0
2013-08-30 10:35:00,63.59,63.59,63.44,63.49,6000.0,56.0398,56.0398,55.9076,55.9517,6000.0
2013-08-30 10:40:00,63.47,63.47,63.29,63.3,17800.0,55.9341,55.9341,55.7754,55.7843,17800.0
2013-08-30 10:45:00,63.28,63.29,63.17,63.22,6300.0,55.7666,55.7754,55.6697,55.7137,6300.0
2013-08-30 10:50:00,63.21,63.21,63.04,63.05,6200.0,55.7049,55.7049,55.5551,55.5639,6200.0
2013-08-30 10:55:00,63.09,63.2,63.09,63.16,7200.0,55.5992,55.6961,55.5992,55.6609,7200.0
2013-08-30 11:00:00,63.15,63.19,63.05,63.19,6000.0,55.6521,55.6873,55.5639,55.6873,6000.0
2013-08-30 11:05:00,63.23,63.25,63.15,63.17,7100.0,55.7226,55.7402,55.6521,55.6697,7100.0
2013-08-30 11:10:00,63.21,63.27,63.19,63.24,8500.0,55.7049,55.7578,55.6873,55.7314,8500.0
2013-08-30 11:15:00,63.24,63.3,63.21,63.23,20400.0,55.7314,55.7843,55.7049,55.7226,20400.0
2013-08-30 11:20:00,63.23,63.24,63.14,63.17,5400.0,55.7226,55.7314,55.6432,55.6697,5400.0
2013-08-30 11:25:00,63.15,63.25,63.09,63.09,8200.0,55.6521,55.7402,55.5992,55.5992,8200.0
2013-08-30 11:30:00,63.08,63.13,63.05,63.09,3500.0,55.5904,55.6344,55.5639,55.5992,3500.0
2013-08-30 11:35:00,63.08,63.12,63.07,63.09,4500.0,55.5904,55.6256,55.5816,55.5992,4500.0
2013-08-30 11:40:00,63.07,63.08,62.95,62.98,4400.0,55.5816,55.5904,55.4758,55.5022,4400.0
2013-08-30 11:45:00,63.0,63.22,63.0,63.19,5000.0,55.5199,55.7137,55.5199,55.6873,5000.0
2013-08-30 11:50:00,63.2,63.2,63.17,63.2,3100.0,55.6961,55.6961,55.6697,55.6961,3100.0
2013-08-30 11:55:00,63.21,63.21,63.06,63.06,5500.0,55.7049,55.7049,55.5727,55.5727,5500.0
2013-08-30 12:00:00,63.07,63.09,63.04,63.08,1700.0,55.5816,55.5992,55.5551,55.5904,1700.0
2013-08-30 12:05:00,63.1,63.15,63.1,63.14,4100.0,55.608,55.6521,55.608,55.6432,4100.0
2013-08-30 12:10:00,63.13,63.28,63.13,63.26,7600.0,55.6344,55.7666,55.6344,55.749,7600.0
2013-08-30 12:15:00,63.28,63.31,63.26,63.3,2200.0,55.7666,55.7931,55.749,55.7843,2200.0
2013-08-30 12:20:00,63.31,63.33,63.25,63.26,5500.0,55.7931,55.8107,55.7402,55.749,5500.0
2013-08-30 12:25:00,63.29,63.32,63.23,63.3,2200.0,55.7754,55.8019,55.7226,55.7843,2200.0
2013-08-30 12:30:00,63.29,63.31,63.28,63.3,6600.0,55.7754,55.7931,55.7666,55.7843,6600.0
2013-08-30 12:35:00,63.28,63.28,63.18,63.24,3600.0,55.7666,55.7666,55.6785,55.7314,3600.0
2013-08-30 12:40:00,63.23,63.28,63.22,63.28,3900.0,55.7226,55.7666,55.7137,55.7666,3900.0
2013-08-30 12:45:00,63.3,63.37,63.28,63.37,5100.0,55.7843,55.8459,55.7666,55.8459,5100.0
2013-08-30 12:50:00,63.35,63.42,63.35,63.4,5300.0,55.8283,55.89,55.8283,55.8724,5300.0
2013-08-30 12:55:00,63.4,63.46,63.34,63.46,108000.0,55.8724,55.9253,55.8195,55.9253,108000.0
2013-08-30 13:00:00,63.45,63.46,63.27,63.27,5200.0,55.9164,55.9253,55.7578,55.7578,5200.0
2013-08-30 13:05:00,63.26,63.26,63.08,63.1,4700.0,55.749,55.749,55.5904,55.608,4700.0
2013-08-30 13:10:00,63.1,63.37,63.07,63.3,25900.0,55.608,55.8459,55.5816,55.7843,25900.0
2013-08-30 13:15:00,63.3,63.51,63.3,63.46,26300.0,55.7843,55.9693,55.7843,55.9253,26300.0
2013-08-30 13:20:00,63.47,63.48,63.35,63.44,8800.0,55.9341,55.9429,55.8283,55.9076,8800.0
2013-08-30 13:25:00,63.45,63.52,63.44,63.52,4300.0,55.9164,55.9781,55.9076,55.9781,4300.0
2013-08-30 13:30:00,63.51,63.53,63.38,63.41,20400.0,55.9693,55.9869,55.8548,55.8812,20400.0
2013-08-30 13:35:00,63.43,63.51,63.42,63.47,14300.0,55.8988,55.9693,55.89,55.9341,14300.0
2013-08-30 13:40:00,63.46,63.47,63.39,63.45,7800.0,55.9253,55.9341,55.8636,55.9164,7800.0
2013-08-30 13:45:00,63.44,63.53,63.44,63.46,5100.0,55.9076,55.9869,55.9076,55.9253,5100.0
2013-08-30 13:50:00,63.49,63.51,63.39,63.39,4400.0,55.9517,55.9693,55.8636,55.8636,4400.0
2013-08-30 13:55:00,63.43,63.45,63.39,63.4,6600.0,55.8988,55.9164,55.8636,55.8724,6600.0
2013-08-30 14:00:00,63.4,63.42,63.31,63.42,7000.0,55.8724,55.89,55.7931,55.89,7000.0
2013-08-30 14:05:00,63.41,63.5,63.41,63.5,7400.0,55.8812,55.9605,55.8812,55.9605,7400.0
2013-08-30 14:10:00,63.5,63.51,63.49,63.5,40900.0,55.9605,55.9693,55.9517,55.9605,40900.0
2013-08-30 14:15:00,63.5,63.51,63.46,63.5,4400.0,55.9605,55.9693,55.9253,55.9605,4400.0
2013-08-30 14:20:00,63.52,63.54,63.5,63.52,6500.0,55.9781,55.9958,55.9605,55.9781,6500.0
2013-08-30 14:25:00,63.51,63.53,63.48,63.48,5500.0,55.9693,55.9869,55.9429,55.9429,5500.0
2013-08-30 14:30:00,63.48,63.52,63.46,63.46,10800.0,55.9429,55.9781,55.9253,55.9253,10800.0
2013-08-30 14:35:00,63.49,63.51,63.46,63.48,4800.0,55.9517,55.9693,55.9253,55.9429,4800.0
2013-08-30 14:40:00,63.49,63.5,63.47,63.48,4800.0,55.9517,55.9605,55.9341,55.9429,4800.0
2013-08-30 14:45:00,63.5,63.56,63.48,63.56,35300.0,55.9605,56.0134,55.9429,56.0134,35300.0
2013-08-30 14:50:00,63.57,63.68,63.57,63.67,4600.0,56.0222,56.1191,56.0222,56.1103,4600.0
2013-08-30 14:55:00,63.64,63.74,63.64,63.74,6400.0,56.0839,56.172,56.0839,56.172,6400.0
2013-08-30 15:00:00,63.72,63.73,63.66,63.72,15200.0,56.1544,56.1632,56.1015,56.1544,15200.0
2013-08-30 15:05:00,63.72,63.73,63.66,63.66,8600.0,56.1544,56.1632,56.1015,56.1015,8600.0
2013-08-30 15:10:00,63.67,63.71,63.67,63.71,18800.0,56.1103,56.1456,56.1103,56.1456,18800.0
2013-08-30 15:15:00,63.69,63.72,63.64,63.67,8900.0,56.1279,56.1544,56.0839,56.1103,8900.0
2013-08-30 15:20:00,63.69,63.71,63.67,63.7,8200.0,56.1279,56.1456,56.1103,56.1368,8200.0
2013-08-30 15:25:00,63.71,63.71,63.65,63.65,8100.0,56.1456,56.1456,56.0927,56.0927,8100.0
2013-08-30 15:30:00,63.65,63.65,63.52,63.58,8600.0,56.0927,56.0927,55.9781,56.031,8600.0
2013-08-30 15:35:00,63.58,63.64,63.52,63.52,23800.0,56.031,56.0839,55.9781,55.9781,23800.0
2013-08-30 15:40:00,63.52,63.53,63.42,63.47,15200.0,55.9781,55.9869,55.89,55.9341,15200.0
2013-08-30 15:45:00,63.45,63.52,63.43,63.49,31000.0,55.9164,55.9781,55.8988,55.9517,31000.0
2013-08-30 15:50:00,63.47,63.49,63.41,63.42,52500.0,55.9341,55.9517,55.8812,55.89,52500.0
2013-08-30 15:55:00,63.42,63.66,63.41,63.56,79100.0,55.89,56.1015,55.8812,56.0134,79100.0
2013-09-03 09:30:00,65.03,65.68,65.03,65.59,77900.0,57.3088,57.8817,57.3088,57.8024,77900.0
2013-09-03 09:35:00,65.51,65.58,64.92,65.15,24400.0,57.7319,57.7935,57.2119,57.4146,24400.0
2013-09-03 09:40:00,65.18,65.18,64.87,65.0,40200.0,57.441,57.441,57.1678,57.2824,40200.0
2013-09-03 09:45:00,65.0,65.11,64.93,65.0,15200.0,57.2824,57.3793,57.2207,57.2824,15200.0
2013-09-03 09:50:00,65.0,65.06,64.92,64.93,15300.0,57.2824,57.3353,57.2119,57.2207,15300.0
2013-09-03 09:55:00,64.91,64.94,64.78,64.79,19400.0,57.2031,57.2295,57.0885,57.0973,19400.0
2013-09-03 10:00:00,64.77,64.95,64.75,64.89,12200.0,57.0797,57.2383,57.0621,57.1855,12200.0
2013-09-03 10:05:00,64.9,64.94,64.58,64.59,18800.0,57.1943,57.2295,56.9123,56.9211,18800.0
2013-09-03 10:10:00,64.58,64.81,64.51,64.63,46400.0,56.9123,57.115,56.8506,56.9563,46400.0
2013-09-03 10:15:00,64.64,64.64,64.43,64.57,9900.0,56.9651,56.9651,56.7801,56.9035,9900.0
2013-09-03 10:20:00,64.56,64.61,64.49,64.58,4100.0,56.8946,56.9387,56.833,56.9123,4100.0
2013-09-03 10:25:00,64.6,64.69,64.57,64.6,6600.0,56.9299,57.0092,56.9035,56.9299,6600.0
2013-09-03 10:30:00,64.61,64.74,64.61,64.74,5800.0,56.9387,57.0533,56.9387,57.0533,5800.0
2013-09-03 10:35:00,64.75,64.8,64.75,64.79,6200.0,57.0621,57.1062,57.0621,57.0973,6200.0
2013-09-03 10:40:00,64.81,64.83,64.78,64.78,5800.0,57.115,57.1326,57.0885,57.0885,5800.0
2013-09-03 10:45:00,64.79,64.82,64.75,64.76,10200.0,57.0973,57.1238,57.0621,57.0709,10200.0
2013-09-03 10:50:00,64.75,64.75,64.65,64.68,7700.0,57.0621,57.0621,56.974,57.0004,7700.0
2013-09-03 10:55:00,64.68,64.7,64.55,64.55,7400.0,57.0004,57.018,56.8858,56.8858,7400.0
2013-09-03 11:00:00,64.57,64.66,64.57,64.6,8500.0,56.9035,56.9828,56.9035,56.9299,8500.0
2013-09-03 11:05:00,64.59,64.68,64.58,64.67,10000.0,56.9211,57.0004,56.9123,56.9916,10000.0
2013-09-03 11:10:00,64.66,64.66,64.58,64.65,14000.0,56.9828,56.9828,56.9123,56.974,14000.0
2013-09-03 11:15:00,64.64,64.64,64.53,64.53,13400.0,56.9651,56.9651,56.8682,56.8682,13400.0
2013-09-03 11:20:00,64.52,64.52,64.32,64.34,6500.0,56.8594,56.8594,56.6831,56.7008,6500.0
2013-09-03 11:25:00,64.31,64.35,64.1,64.17,11700.0,56.6743,56.7096,56.4893,56.551,11700.0
2013-09-03 11:30:00,64.17,64.27,64.14,64.27,9100.0,56.551,56.6391,56.5245,56.6391,9100.0
2013-09-03 11:35:00,64.28,64.28,64.17,64.27,6200.0,56.6479,56.6479,56.551,56.6391,6200.0
2013-09-03 11:40:00,64.28,64.28,64.21,64.21,7200.0,56.6479,56.6479,56.5862,56.5862,7200.0
2013-09-03 11:45:00,64.21,64.21,64.08,64.13,6000.0,56.5862,56.5862,56.4716,56.5157,6000.0
2013-09-03 11:50:00,64.14,64.16,64.08,64.12,6600.0,56.5245,56.5421,56.4716,56.5069,6600.0
2013-09-03 11:55:00,64.12,64.12,64.05,64.11,8100.0,56.5069,56.5069,56.4452,56.4981,8100.0
2013-09-03 12:00:00,64.11,64.13,64.07,64.12,5400.0,56.4981,56.5157,56.4628,56.5069,5400.0
2013-09-03 12:05:00,64.11,64.26,64.09,64.25,11200.0,56.4981,56.6303,56.4805,56.6215,11200.0
2013-09-03 12:10:00,64.24,64.25,64.06,64.06,7100.0,56.6126,56.6215,56.454,56.454,7100.0
2013-09-03 12:15:00,64.06,64.14,64.06,64.09,7400.0,56.454,56.5245,56.454,56.4805,7400.0
2013-09-03 12:20:00,64.06,64.18,64.0,64.18,5300.0,56.454,56.5598,56.4011,56.5598,5300.0
2013-09-03 12:25:00,64.22,64.26,64.15,64.18,6400.0,56.595,56.6303,56.5333,56.5598,6400.0
2013-09-03 12:30:00,64.16,64.2,64.15,64.15,7700.0,56.5421,56.5774,56.5333,56.5333,7700.0
2013-09-03 12:35:00,64.16,64.16,64.1,64.14,7900.0,56.5421,56.5421,56.4893,56.5245,7900.0
2013-09-03 12:40:00,64.13,64.14,63.98,64.05,9900.0,56.5157,56.5245,56.3835,56.4452,9900.0
2013-09-03 12:45:00,64.08,64.08,63.9,63.99,10400.0,56.4716,56.4716,56.313,56.3923,10400.0
2013-09-03 12:50:00,64.0,64.01,63.98,63.99,6400.0,56.4011,56.41,56.3835,56.3923,6400.0
2013-09-03 12:55:00,63.99,64.0,63.83,63.83,10100.0,56.3923,56.4011,56.2513,56.2513,10100.0
2013-09-03 13:00:00,63.83,63.83,63.73,63.8,12900.0,56.2513,56.2513,56.1632,56.2249,12900.0
2013-09-03 13:05:00,63.8,63.9,63.8,63.9,9100.0,56.2249,56.313,56.2249,56.313,9100.0
2013-09-03 13:10:00,63.93,64.02,63.92,63.99,18600.0,56.3394,56.4188,56.3306,56.3923,18600.0
2013-09-03 13:15:00,64.0,64.01,63.94,63.94,12100.0,56.4011,56.41,56.3483,56.3483,12100.0
2013-09-03 13:20:00,63.92,64.02,63.92,64.01,9200.0,56.3306,56.4188,56.3306,56.41,9200.0
2013-09-03 13:25:00,64.01,64.01,63.96,64.0,6500.0,56.41,56.41,56.3659,56.4011,6500.0
2013-09-03 13:30:00,64.0,64.0,63.94,64.0,8400.0,56.4011,56.4011,56.3483,56.4011,8400.0
2013-09-03 13:35:00,64.0,64.01,63.96,63.98,7700.0,56.4011,56.41,56.3659,56.3835,7700.0
2013-09-03 13:40:00,63.97,64.01,63.93,63.93,7300.0,56.3747,56.41,56.3394,56.3394,7300.0
2013-09-03 13:45:00,63.94,63.94,63.73,63.73,9100.0,56.3483,56.3483,56.1632,56.1632,9100.0
2013-09-03 13:50:00,63.74,63.87,63.73,63.84,5900.0,56.172,56.2866,56.1632,56.2601,5900.0
2013-09-03 13:55:00,63.86,63.86,63.71,63.76,8000.0,56.2778,56.2778,56.1456,56.1896,8000.0
2013-09-03 14:00:00,63.77,63.89,63.76,63.87,5200.0,56.1984,56.3042,56.1896,56.2866,5200.0
2013-09-03 14:05:00,63.87,63.89,63.79,63.85,7700.0,56.2866,56.3042,56.2161,56.2689,7700.0
2013-09-03 14:10:00,63.85,63.97,63.85,63.96,9100.0,56.2689,56.3747,56.2689,56.3659,9100.0
2013-09-03 14:15:00,63.96,64.03,63.96,64.0,7400.0,56.3659,56.4276,56.3659,56.4011,7400.0
2013-09-03 14:20:00,64.01,64.01,63.88,63.99,20500.0,56.41,56.41,56.2954,56.3923,20500.0
2013-09-03 14:25:00,64.01,64.05,63.89,64.05,13000.0,56.41,56.4452,56.3042,56.4452,13000.0
2013-09-03 14:30:00,64.05,64.07,64.0,64.0,7900.0,56.4452,56.4628,56.4011,56.4011,7900.0
2013-09-03 14:35:00,64.0,64.0,63.9,63.95,9200.0,56.4011,56.4011,56.313,56.3571,9200.0
2013-09-03 14:40:00,63.97,63.99,63.87,63.9,11100.0,56.3747,56.3923,56.2866,56.313,11100.0
2013-09-03 14:45:00,63.89,63.92,63.86,63.87,8100.0,56.3042,56.3306,56.2778,56.2866,8100.0
2013-09-03 14:50:00,63.89,63.94,63.8,63.92,12500.0,56.3042,56.3483,56.2249,56.3306,12500.0
2013-09-03 14:55:00,63.91,63.93,63.87,63.92,13800.0,56.3218,56.3394,56.2866,56.3306,13800.0
2013-09-03 15:00:00,63.91,63.96,63.89,63.96,27500.0,56.3218,56.3659,56.3042,56.3659,27500.0
2013-09-03 15:05:00,63.97,64.07,63.97,64.0,26000.0,56.3747,56.4628,56.3747,56.4011,26000.0
2013-09-03 15:10:00,63.99,64.05,63.98,63.99,17800.0,56.3923,56.4452,56.3835,56.3923,17800.0
2013-09-03 15:15:00,64.0,64.04,63.97,64.01,20000.0,56.4011,56.4364,56.3747,56.41,20000.0
2013-09-03 15:20:00,64.01,64.01,63.94,63.96,13600.0,56.41,56.41,56.3483,56.3659,13600.0
2013-09-03 15:25:00,63.96,64.01,63.96,63.99,23500.0,56.3659,56.41,56.3659,56.3923,23500.0
2013-09-03 15:30:00,63.99,64.02,63.95,64.01,24200.0,56.3923,56.4188,56.3571,56.41,24200.0
2013-09-03 15:35:00,64.02,64.14,63.96,64.14,22900.0,56.4188,56.5245,56.3659,56.5245,22900.0
2013-09-03 15:40:00,64.14,64.14,64.06,64.1,34400.0,56.5245,56.5245,56.454,56.4893,34400.0
2013-09-03 15:45:00,64.1,64.11,63.93,63.95,21800.0,56.4893,56.4981,56.3394,56.3571,21800.0
2013-09-03 15:50:00,63.98,64.11,63.98,64.11,21600.0,56.3835,56.4981,56.3835,56.4981,21600.0
2013-09-03 15:55:00,64.1,64.11,64.04,64.1,46500.0,56.4893,56.4981,56.4364,56.4893,46500.0
2013-09-04 09:30:00,63.97,64.0,63.6,63.75,20100.0,56.3747,56.4011,56.0486,56.1808,20100.0
2013-09-04 09:35:00,63.71,63.71,63.42,63.47,12100.0,56.1456,56.1456,55.89,55.9341,12100.0
2013-09-04 09:40:00,63.51,64.02,63.51,64.02,11800.0,55.9693,56.4188,55.9693,56.4188,11800.0
2013-09-04 09:45:00,64.06,64.25,64.04,64.16,14500.0,56.454,56.6215,56.4364,56.5421,14500.0
2013-09-04 09:50:00,64.15,64.19,64.12,64.13,8100.0,56.5333,56.5686,56.5069,56.5157,8100.0
2013-09-04 09:55:00,64.13,64.13,63.87,63.9,18600.0,56.5157,56.5157,56.2866,56.313,18600.0
2013-09-04 10:00:00,63.89,64.12,63.89,64.11,8200.0,56.3042,56.5069,56.3042,56.4981,8200.0
2013-09-04 10:05:00,64.11,64.29,64.11,64.25,14800.0,56.4981,56.6567,56.4981,56.6215,14800.0
2013-09-04 10:10:00,64.24,64.24,63.98,64.11,14500.0,56.6126,56.6126,56.3835,56.4981,14500.0
2013-09-04 10:15:00,64.13,64.29,64.13,64.27,9300.0,56.5157,56.6567,56.5157,56.6391,9300.0
2013-09-04 10:20:00,64.28,64.28,64.12,64.2,9500.0,56.6479,56.6479,56.5069,56.5774,9500.0
2013-09-04 10:25:00,64.19,64.32,64.18,64.28,4300.0,56.5686,56.6831,56.5598,56.6479,4300.0
2013-09-04 10:30:00,64.3,64.32,64.01,64.04,16600.0,56.6655,56.6831,56.41,56.4364,16600.0
2013-09-04 10:35:00,64.06,64.22,64.05,64.21,5300.0,56.454,56.595,56.4452,56.5862,5300.0
2013-09-04 10:40:00,64.22,64.25,64.09,64.15,16700.0,56.595,56.6215,56.4805,56.5333,16700.0
2013-09-04 10:45:00,64.18,64.26,64.11,64.23,10800.0,56.5598,56.6303,56.4981,56.6038,10800.0
2013-09-04 10:50:00,64.22,64.26,64.14,64.19,11800.0,56.595,56.6303,56.5245,56.5686,11800.0
2013-09-04 10:55:00,64.15,64.17,64.13,64.13,4800.0,56.5333,56.551,56.5157,56.5157,4800.0
2013-09-04 11:00:00,64.14,64.39,64.14,64.39,8900.0,56.5245,56.7448,56.5245,56.7448,8900.0
2013-09-04 11:05:00,64.39,64.51,64.38,64.49,23400.0,56.7448,56.8506,56.736,56.833,23400.0
2013-09-04 11:10:00,64.49,64.5,64.36,64.41,10900.0,56.833,56.8418,56.7184,56.7625,10900.0
2013-09-04 11:15:00,64.43,64.47,64.43,64.45,7500.0,56.7801,56.8153,56.7801,56.7977,7500.0
2013-09-04 11:20:00,64.45,64.47,64.39,64.44,8100.0,56.7977,56.8153,56.7448,56.7889,8100.0
2013-09-04 11:25:00,64.42,64.46,64.4,64.45,4100.0,56.7713,56.8065,56.7536,56.7977,4100.0
2013-09-04 11:30:00,64.47,64.49,64.45,64.47,14600.0,56.8153,56.833,56.7977,56.8153,14600.0
2013-09-04 11:35:00,64.46,64.46,64.43,64.43,7900.0,56.8065,56.8065,56.7801,56.7801,7900.0
2013-09-04 11:40:00,64.44,64.48,64.44,64.45,11600.0,56.7889,56.8241,56.7889,56.7977,11600.0
2013-09-04 11:45:00,64.46,64.47,64.44,64.46,8800.0,56.8065,56.8153,56.7889,56.8065,8800.0
2013-09-04 11:50:00,64.47,64.5,64.45,64.49,12300.0,56.8153,56.8418,56.7977,56.833,12300.0
2013-09-04 11:55:00,64.48,64.5,64.44,64.46,6100.0,56.8241,56.8418,56.7889,56.8065,6100.0
2013-09-04 12:00:00,64.46,64.47,64.44,64.46,3600.0,56.8065,56.8153,56.7889,56.8065,3600.0
2013-09-04 12:05:00,64.46,64.48,64.45,64.46,5400.0,56.8065,56.8241,56.7977,56.8065,5400.0
2013-09-04 12:10:00,64.47,64.47,64.42,64.42,5100.0,56.8153,56.8153,56.7713,56.7713,5100.0
2013-09-04 12:15:00,64.4,64.43,64.39,64.43,2700.0,56.7536,56.7801,56.7448,56.7801,2700.0
2013-09-04 12:20:00,64.45,64.46,64.43,64.43,4100.0,56.7977,56.8065,56.7801,56.7801,4100.0
2013-09-04 12:25:00,64.42,64.43,64.4,64.4,6200.0,56.7713,56.7801,56.7536,56.7536,6200.0
2013-09-04 12:30:00,64.39,64.41,64.38,64.41,5600.0,56.7448,56.7625,56.736,56.7625,5600.0
2013-09-04 12:35:00,64.4,64.4,64.37,64.38,3300.0,56.7536,56.7536,56.7272,56.736,3300.0
2013-09-04 12:40:00,64.38,64.38,64.36,64.37,1900.0,56.736,56.736,56.7184,56.7272,1900.0
2013-09-04 12:45:00,64.37,64.39,64.34,64.37,11600.0,56.7272,56.7448,56.7008,56.7272,11600.0
2013-09-04 12:50:00,64.38,64.38,64.33,64.33,6200.0,56.736,56.736,56.692,56.692,6200.0
2013-09-04 12:55:00,64.32,64.36,64.32,64.35,5000.0,56.6831,56.7184,56.6831,56.7096,5000.0
2013-09-04 13:00:00,64.34,64.34,64.33,64.33,5600.0,56.7008,56.7008,56.692,56.692,5600.0
2013-09-04 13:05:00,64.33,64.34,64.31,64.32,7800.0,56.692,56.7008,56.6743,56.6831,7800.0
2013-09-04 13:10:00,64.32,64.33,64.32,64.32,9000.0,56.6831,56.692,56.6831,56.6831,9000.0
2013-09-04 13:15:00,64.33,64.33,64.28,64.29,15700.0,56.692,56.692,56.6479,56.6567,15700.0
2013-09-04 13:20:00,64.28,64.31,64.28,64.3,8500.0,56.6479,56.6743,56.6479,56.6655,8500.0
2013-09-04 13:25:00,64.3,64.31,64.28,64.29,6200.0,56.6655,56.6743,56.6479,56.6567,6200.0
2013-09-04 13:30:00,64.3,64.3,64.25,64.26,8600.0,56.6655,56.6655,56.6215,56.6303,8600.0
2013-09-04 13:35:00,64.25,64.26,64.22,64.25,8500.0,56.6215,56.6303,56.595,56.6215,8500.0
2013-09-04 13:40:00,64.25,64.26,64.22,64.22,5100.0,56.6215,56.6303,56.595,56.595,5100.0
2013-09-04 13:45:00,64.23,64.26,64.23,64.24,6000.0,56.6038,56.6303,56.6038,56.6126,6000.0
2013-09-04 13:50:00,64.24,64.25,64.17,64.2,6600.0,56.6126,56.6215,56.551,56.5774,6600.0
2013-09-04 13:55:00,64.2,64.23,64.2,64.21,5200.0,56.5774,56.6038,56.5774,56.5862,5200.0
2013-09-04 14:00:00,64.21,64.23,64.2,64.21,9000.0,56.5862,56.6038,56.5774,56.5862,9000.0
2013-09-04 14:05:00,64.21,64.22,64.12,64.12,6300.0,56.5862,56.595,56.5069,56.5069,6300.0
2013-09-04 14:10:00,64.12,64.18,64.11,64.16,9200.0,56.5069,56.5598,56.4981,56.5421,9200.0
2013-09-04 14:15:00,64.18,64.18,64.08,64.14,10100.0,56.5598,56.5598,56.4716,56.5245,10100.0
2013-09-04 14:20:00,64.14,64.14,64.09,64.09,10400.0,56.5245,56.5245,56.4805,56.4805,10400.0
2013-09-04 14:25:00,64.1,64.16,64.08,64.11,9900.0,56.4893,56.5421,56.4716,56.4981,9900.0
2013-09-04 14:30:00,64.11,64.11,64.08,64.08,12000.0,56.4981,56.4981,56.4716,56.4716,12000.0
2013-09-04 14:35:00,64.08,64.08,64.03,64.04,14100.0,56.4716,56.4716,56.4276,56.4364,14100.0
2013-09-04 14:40:00,64.05,64.08,64.05,64.08,8200.0,56.4452,56.4716,56.4452,56.4716,8200.0
2013-09-04 14:45:00,64.08,64.08,64.01,64.01,21900.0,56.4716,56.4716,56.41,56.41,21900.0
2013-09-04 14:50:00,64.02,64.02,64.01,64.01,9800.0,56.4188,56.4188,56.41,56.41,9800.0
2013-09-04 14:55:00,64.02,64.11,64.01,64.1,17800.0,56.4188,56.4981,56.41,56.4893,17800.0
2013-09-04 15:00:00,64.1,64.16,64.09,64.14,10900.0,56.4893,56.5421,56.4805,56.5245,10900.0
2013-09-04 15:05:00,64.14,64.16,64.06,64.09,19300.0,56.5245,56.5421,56.454,56.4805,19300.0
2013-09-04 15:10:00,64.09,64.18,64.09,64.18,11400.0,56.4805,56.5598,56.4805,56.5598,11400.0
2013-09-04 15:15:00,64.19,64.22,64.19,64.2,14700.0,56.5686,56.595,56.5686,56.5774,14700.0
2013-09-04 15:20:00,64.2,64.2,64.01,64.01,16800.0,56.5774,56.5774,56.41,56.41,16800.0
2013-09-04 15:25:00,64.03,64.15,64.03,64.11,11600.0,56.4276,56.5333,56.4276,56.4981,11600.0
2013-09-04 15:30:00,64.11,64.13,64.03,64.13,16500.0,56.4981,56.5157,56.4276,56.5157,16500.0
2013-09-04 15:35:00,64.14,64.14,64.06,64.1,12300.0,56.5245,56.5245,56.454,56.4893,12300.0
2013-09-04 15:40:00,64.1,64.16,64.06,64.14,16600.0,56.4893,56.5421,56.454,56.5245,16600.0
2013-09-04 15:45:00,64.14,64.21,64.13,64.17,19800.0,56.5245,56.5862,56.5157,56.551,19800.0
2013-09-04 15:50:00,64.18,64.18,64.14,64.18,14300.0,56.5598,56.5598,56.5245,56.5598,14300.0
2013-09-04 15:55:00,64.17,64.18,64.08,64.1,58300.0,56.551,56.5598,56.4716,56.4893,58300.0
2013-09-05 09:30:00,64.0,64.44,63.84,64.17,8300.0,56.4011,56.7889,56.2601,56.551,8300.0
2013-09-05 09:35:00,64.17,64.27,64.03,64.27,13500.0,56.551,56.6391,56.4276,56.6391,13500.0
2013-09-05 09:40:00,64.27,64.46,64.25,64.42,9400.0,56.6391,56.8065,56.6215,56.7713,9400.0
2013-09-05 09:45:00,64.44,64.46,64.24,64.3,21400.0,56.7889,56.8065,56.6126,56.6655,21400.0
2013-09-05 09:50:00,64.29,64.34,64.29,64.32,4800.0,56.6567,56.7008,56.6567,56.6831,4800.0
2013-09-05 09:55:00,64.31,64.32,64.19,64.24,14300.0,56.6743,56.6831,56.5686,56.6126,14300.0
2013-09-05 10:00:00,64.26,64.27,64.16,64.16,14400.0,56.6303,56.6391,56.5421,56.5421,14400.0
2013-09-05 10:05:00,64.17,64.23,64.16,64.22,7600.0,56.551,56.6038,56.5421,56.595,7600.0
2013-09-05 10:10:00,64.21,64.25,64.2,64.23,9200.0,56.5862,56.6215,56.5774,56.6038,9200.0
2013-09-05 10:15:00,64.23,64.26,64.14,64.19,12400.0,56.6038,56.6303,56.5245,56.5686,12400.0
2013-09-05 10:20:00,64.19,64.2,64.14,64.2,11000.0,56.5686,56.5774,56.5245,56.5774,11000.0
2013-09-05 10:25:00,64.17,64.2,64.13,64.17,13900.0,56.551,56.5774,56.5157,56.551,13900.0
2013-09-05 10:30:00,64.18,64.23,63.99,63.99,11300.0,56.5598,56.6038,56.3923,56.3923,11300.0
2013-09-05 10:35:00,64.02,64.11,64.02,64.11,6300.0,56.4188,56.4981,56.4188,56.4981,6300.0
2013-09-05 10:40:00,64.08,64.14,64.04,64.12,9300.0,56.4716,56.5245,56.4364,56.5069,9300.0
2013-09-05 10:45:00,64.13,64.21,64.1,64.19,9500.0,56.5157,56.5862,56.4893,56.5686,9500.0
2013-09-05 10:50:00,64.19,64.25,64.17,64.18,9800.0,56.5686,56.6215,56.551,56.5598,9800.0
2013-09-05 10:55:00,64.17,64.17,64.03,64.03,13700.0,56.551,56.551,56.4276,56.4276,13700.0
2013-09-05 11:00:00,64.03,64.07,64.03,64.07,4000.0,56.4276,56.4628,56.4276,56.4628,4000.0
2013-09-05 11:05:00,64.05,64.07,64.0,64.06,8400.0,56.4452,56.4628,56.4011,56.454,8400.0
2013-09-05 11:10:00,64.05,64.06,64.01,64.01,5100.0,56.4452,56.454,56.41,56.41,5100.0
2013-09-05 11:15:00,64.02,64.05,63.99,63.99,10000.0,56.4188,56.4452,56.3923,56.3923,10000.0
2013-09-05 11:20:00,63.99,63.99,63.91,63.96,3100.0,56.3923,56.3923,56.3218,56.3659,3100.0
2013-09-05 11:25:00,63.96,64.0,63.88,63.91,11500.0,56.3659,56.4011,56.2954,56.3218,11500.0
2013-09-05 11:30:00,63.92,63.93,63.88,63.92,11900.0,56.3306,56.3394,56.2954,56.3306,11900.0
2013-09-05 11:35:00,63.92,63.98,63.87,63.87,12100.0,56.3306,56.3835,56.2866,56.2866,12100.0
2013-09-05 11:40:00,63.87,63.9,63.86,63.87,7200.0,56.2866,56.313,56.2778,56.2866,7200.0
2013-09-05 11:45:00,63.88,63.9,63.86,63.88,9300.0,56.2954,56.313,56.2778,56.2954,9300.0
2013-09-05 11:50:00,63.88,63.9,63.85,63.86,6900.0,56.2954,56.313,56.2689,56.2778,6900.0
2013-09-05 11:55:00,63.85,63.88,63.84,63.85,7400.0,56.2689,56.2954,56.2601,56.2689,7400.0
2013-09-05 12:00:00,63.84,63.84,63.76,63.77,13300.0,56.2601,56.2601,56.1896,56.1984,13300.0
2013-09-05 12:05:00,63.78,63.81,63.77,63.79,5200.0,56.2073,56.2337,56.1984,56.2161,5200.0
2013-09-05 12:10:00,63.8,63.8,63.75,63.75,6000.0,56.2249,56.2249,56.1808,56.1808,6000.0
2013-09-05 12:15:00,63.76,63.76,63.73,63.73,4600.0,56.1896,56.1896,56.1632,56.1632,4600.0
2013-09-05 12:20:00,63.73,63.77,63.68,63.68,10100.0,56.1632,56.1984,56.1191,56.1191,10100.0
2013-09-05 12:25:00,63.68,63.71,63.65,63.65,14300.0,56.1191,56.1456,56.0927,56.0927,14300.0
2013-09-05 12:30:00,63.66,63.67,63.61,63.62,5600.0,56.1015,56.1103,56.0574,56.0663,5600.0
2013-09-05 12:35:00,63.61,63.64,63.6,63.6,10200.0,56.0574,56.0839,56.0486,56.0486,10200.0
2013-09-05 12:40:00,63.61,63.61,63.57,63.59,8600.0,56.0574,56.0574,56.0222,56.0398,8600.0
2013-09-05 12:45:00,63.59,63.65,63.59,63.63,6600.0,56.0398,56.0927,56.0398,56.0751,6600.0
2013-09-05 12:50:00,63.61,63.64,63.6,63.6,7500.0,56.0574,56.0839,56.0486,56.0486,7500.0
2013-09-05 12:55:00,63.61,63.61,63.57,63.6,7200.0,56.0574,56.0574,56.0222,56.0486,7200.0
2013-09-05 13:00:00,63.6,63.63,63.59,63.6,8100.0,56.0486,56.0751,56.0398,56.0486,8100.0
2013-09-05 13:05:00,63.6,63.62,63.58,63.58,7900.0,56.0486,56.0663,56.031,56.031,7900.0
2013-09-05 13:10:00,63.58,63.6,63.57,63.58,6800.0,56.031,56.0486,56.0222,56.031,6800.0
2013-09-05 13:15:00,63.62,63.83,63.62,63.82,8800.0,56.0663,56.2513,56.0663,56.2425,8800.0
2013-09-05 13:20:00,63.82,63.86,63.81,63.81,10300.0,56.2425,56.2778,56.2337,56.2337,10300.0
2013-09-05 13:25:00,63.81,63.81,63.77,63.79,2900.0,56.2337,56.2337,56.1984,56.2161,2900.0
2013-09-05 13:30:00,63.8,63.82,63.78,63.79,6000.0,56.2249,56.2425,56.2073,56.2161,6000.0
2013-09-05 13:35:00,63.79,63.79,63.77,63.78,3600.0,56.2161,56.2161,56.1984,56.2073,3600.0
2013-09-05 13:40:00,63.78,63.81,63.76,63.79,11900.0,56.2073,56.2337,56.1896,56.2161,11900.0
2013-09-05 13:45:00,63.8,63.8,63.77,63.79,14000.0,56.2249,56.2249,56.1984,56.2161,14000.0
2013-09-05 13:50:00,63.79,63.8,63.72,63.72,6600.0,56.2161,56.2249,56.1544,56.1544,6600.0
2013-09-05 13:55:00,63.72,63.72,63.66,63.69,4500.0,56.1544,56.1544,56.1015,56.1279,4500.0
2013-09-05 14:00:00,63.68,63.72,63.65,63.72,3200.0,56.1191,56.1544,56.0927,56.1544,3200.0
2013-09-05 14:05:00,63.73,63.76,63.72,63.74,5600.0,56.1632,56.1896,56.1544,56.172,5600.0
2013-09-05 14:10:00,63.75,63.76,63.75,63.76,7600.0,56.1808,56.1896,56.1808,56.1896,7600.0
2013-09-05 14:15:00,63.76,63.76,63.72,63.72,5100.0,56.1896,56.1896,56.1544,56.1544,5100.0
2013-09-05 14:20:00,63.73,63.73,63.69,63.71,3700.0,56.1632,56.1632,56.1279,56.1456,3700.0
2013-09-05 14:25:00,63.72,63.73,63.7,63.7,4000.0,56.1544,56.1632,56.1368,56.1368,4000.0
2013-09-05 14:30:00,63.71,63.74,63.7,63.7,8200.0,56.1456,56.172,56.1368,56.1368,8200.0
2013-09-05 14:35:00,63.71,63.73,63.71,63.72,5600.0,56.1456,56.1632,56.1456,56.1544,5600.0
2013-09-05 14:40:00,63.7,63.74,63.7,63.72,6800.0,56.1368,56.172,56.1368,56.1544,6800.0
2013-09-05 14:45:00,63.71,63.75,63.7,63.74,7200.0,56.1456,56.1808,56.1368,56.172,7200.0
2013-09-05 14:50:00,63.75,63.83,63.75,63.79,25100.0,56.1808,56.2513,56.1808,56.2161,25100.0
2013-09-05 14:55:00,63.79,63.79,63.76,63.79,8000.0,56.2161,56.2161,56.1896,56.2161,8000.0
2013-09-05 15:00:00,63.79,63.79,63.76,63.78,10900.0,56.2161,56.2161,56.1896,56.2073,10900.0
2013-09-05 15:05:00,63.76,63.79,63.74,63.75,8100.0,56.1896,56.2161,56.172,56.1808,8100.0
2013-09-05 15:10:00,63.75,63.78,63.74,63.76,12000.0,56.1808,56.2073,56.172,56.1896,12000.0
2013-09-05 15:15:00,63.78,63.78,63.7,63.71,13100.0,56.2073,56.2073,56.1368,56.1456,13100.0
2013-09-05 15:20:00,63.72,63.73,63.69,63.71,11300.0,56.1544,56.1632,56.1279,56.1456,11300.0
2013-09-05 15:25:00,63.71,63.74,63.7,63.73,18400.0,56.1456,56.172,56.1368,56.1632,18400.0
2013-09-05 15:30:00,63.72,63.73,63.66,63.68,16600.0,56.1544,56.1632,56.1015,56.1191,16600.0
2013-09-05 15:35:00,63.67,63.75,63.54,63.63,63100.0,56.1103,56.1808,55.9958,56.0751,63100.0
2013-09-05 15:40:00,63.63,63.7,63.63,63.69,9200.0,56.0751,56.1368,56.0751,56.1279,9200.0
2013-09-05 15:45:00,63.69,63.7,63.6,63.63,20400.0,56.1279,56.1368,56.0486,56.0751,20400.0
2013-09-05 15:50:00,63.63,63.66,63.55,63.55,18500.0,56.0751,56.1015,56.0046,56.0046,18500.0
2013-09-05 15:55:00,63.55,63.59,63.54,63.59,93400.0,56.0046,56.0398,55.9958,56.0398,93400.0
2013-09-06 09:30:00,64.83,64.83,64.23,64.36,38800.0,57.1326,57.1326,56.6038,56.7184,38800.0
2013-09-06 09:35:00,64.4,64.42,64.13,64.18,13200.0,56.7536,56.7713,56.5157,56.5598,13200.0
2013-09-06 09:40:00,64.1,64.13,63.83,63.95,17600.0,56.4893,56.5157,56.2513,56.3571,17600.0
2013-09-06 09:45:00,63.88,63.88,63.6,63.8,12900.0,56.2954,56.2954,56.0486,56.2249,12900.0
2013-09-06 09:50:00,63.75,64.11,63.75,64.1,45000.0,56.1808,56.4981,56.1808,56.4893,45000.0
2013-09-06 09:55:00,64.09,64.3,64.05,64.15,38900.0,56.4805,56.6655,56.4452,56.5333,38900.0
2013-09-06 10:00:00,64.15,64.25,63.87,63.96,40100.0,56.5333,56.6215,56.2866,56.3659,40100.0
2013-09-06 10:05:00,63.96,64.3,63.93,64.3,13100.0,56.3659,56.6655,56.3394,56.6655,13100.0
2013-09-06 10:10:00,64.28,64.48,64.22,64.47,33900.0,56.6479,56.8241,56.595,56.8153,33900.0
2013-09-06 10:15:00,64.49,64.59,64.34,64.34,35300.0,56.833,56.9211,56.7008,56.7008,35300.0
2013-09-06 10:20:00,64.33,64.55,64.33,64.48,14500.0,56.692,56.8858,56.692,56.8241,14500.0
2013-09-06 10:25:00,64.46,64.55,64.41,64.51,24600.0,56.8065,56.8858,56.7625,56.8506,24600.0
2013-09-06 10:30:00,64.52,64.58,64.45,64.54,37100.0,56.8594,56.9123,56.7977,56.877,37100.0
2013-09-06 10:35:00,64.55,64.7,64.5,64.67,37200.0,56.8858,57.018,56.8418,56.9916,37200.0
2013-09-06 10:40:00,64.69,65.0,64.69,65.0,12400.0,57.0092,57.2824,57.0092,57.2824,12400.0
2013-09-06 10:45:00,64.99,65.2,64.94,65.14,48100.0,57.2736,57.4587,57.2295,57.4058,48100.0
2013-09-06 10:50:00,65.17,65.44,65.16,65.44,20200.0,57.4322,57.6702,57.4234,57.6702,20200.0
2013-09-06 10:55:00,65.43,65.53,65.37,65.51,39900.0,57.6614,57.7495,57.6085,57.7319,39900.0
2013-09-06 11:00:00,65.53,65.72,65.53,65.58,20800.0,57.7495,57.9169,57.7495,57.7935,20800.0
2013-09-06 11:05:00,65.59,65.63,65.44,65.45,11800.0,57.8024,57.8376,57.6702,57.679,11800.0
2013-09-06 11:10:00,65.47,65.59,65.45,65.5,19100.0,57.6966,57.8024,57.679,57.723,19100.0
2013-09-06 11:15:00,65.51,65.63,65.25,65.28,17700.0,57.7319,57.8376,57.5027,57.5292,17700.0
2013-09-06 11:20:00,65.27,65.32,65.21,65.23,18000.0,57.5203,57.5644,57.4675,57.4851,18000.0
2013-09-06 11:25:00,65.24,65.35,65.22,65.29,22900.0,57.4939,57.5908,57.4763,57.538,22900.0
2013-09-06 11:30:00,65.31,65.4,65.28,65.38,22800.0,57.5556,57.6349,57.5292,57.6173,22800.0
2013-09-06 11:35:00,65.39,65.42,65.31,65.31,12900.0,57.6261,57.6525,57.5556,57.5556,12900.0
2013-09-06 11:40:00,65.31,65.36,65.27,65.31,13800.0,57.5556,57.5997,57.5203,57.5556,13800.0
2013-09-06 11:45:00,65.36,65.47,65.34,65.47,8400.0,57.5997,57.6966,57.582,57.6966,8400.0
2013-09-06 11:50:00,65.49,65.57,65.42,65.57,8700.0,57.7142,57.7847,57.6525,57.7847,8700.0
2013-09-06 11:55:00,65.57,65.71,65.56,65.66,6200.0,57.7847,57.9081,57.7759,57.864,6200.0
2013-09-06 12:00:00,65.63,65.69,65.62,65.67,6100.0,57.8376,57.8905,57.8288,57.8729,6100.0
2013-09-06 12:05:00,65.66,65.75,65.64,65.72,8300.0,57.864,57.9434,57.8464,57.9169,8300.0
2013-09-06 12:10:00,65.72,65.76,65.7,65.72,5600.0,57.9169,57.9522,57.8993,57.9169,5600.0
2013-09-06 12:15:00,65.73,65.81,65.72,65.8,3700.0,57.9257,57.9962,57.9169,57.9874,3700.0
2013-09-06 12:20:00,65.8,65.87,65.78,65.85,8000.0,57.9874,58.0491,57.9698,58.0315,8000.0
2013-09-06 12:25:00,65.85,65.9,65.82,65.89,8100.0,58.0315,58.0755,58.005,58.0667,8100.0
2013-09-06 12:30:00,65.88,65.94,65.88,65.93,6900.0,58.0579,58.1108,58.0579,58.102,6900.0
2013-09-06 12:35:00,65.92,65.93,65.84,65.84,7800.0,58.0932,58.102,58.0227,58.0227,7800.0
2013-09-06 12:40:00,65.83,65.84,65.69,65.69,33500.0,58.0139,58.0227,57.8905,57.8905,33500.0
2013-09-06 12:45:00,65.69,65.7,65.64,65.66,7900.0,57.8905,57.8993,57.8464,57.864,7900.0
2013-09-06 12:50:00,65.69,65.7,65.67,65.68,11500.0,57.8905,57.8993,57.8729,57.8817,11500.0
2013-09-06 12:55:00,65.7,65.8,65.7,65.78,11300.0,57.8993,57.9874,57.8993,57.9698,11300.0
2013-09-06 13:00:00,65.78,65.92,65.78,65.92,7800.0,57.9698,58.0932,57.9698,58.0932,7800.0
2013-09-06 13:05:00,65.92,66.0,65.92,65.94,4700.0,58.0932,58.1637,58.0932,58.1108,4700.0
2013-09-06 13:10:00,65.94,65.96,65.9,65.94,8200.0,58.1108,58.1284,58.0755,58.1108,8200.0
2013-09-06 13:15:00,65.94,65.97,65.89,65.97,10200.0,58.1108,58.1372,58.0667,58.1372,10200.0
2013-09-06 13:20:00,65.98,65.99,65.93,65.94,8000.0,58.146,58.1549,58.102,58.1108,8000.0
2013-09-06 13:25:00,65.91,65.92,65.86,65.91,9600.0,58.0844,58.0932,58.0403,58.0844,9600.0
2013-09-06 13:30:00,65.91,65.99,65.9,65.99,6500.0,58.0844,58.1549,58.0755,58.1549,6500.0
2013-09-06 13:35:00,65.98,65.98,65.94,65.94,3000.0,58.146,58.146,58.1108,58.1108,3000.0
2013-09-06 13:40:00,65.93,65.95,65.87,65.87,5200.0,58.102,58.1196,58.0491,58.0491,5200.0
2013-09-06 13:45:00,65.86,65.99,65.83,65.98,7800.0,58.0403,58.1549,58.0139,58.146,7800.0
2013-09-06 13:50:00,65.99,66.04,65.99,66.02,20400.0,58.1549,58.1989,58.1549,58.1813,20400.0
2013-09-06 13:55:00,66.02,66.03,66.01,66.01,9800.0,58.1813,58.1901,58.1725,58.1725,9800.0
2013-09-06 14:00:00,66.0,66.04,65.99,66.02,31200.0,58.1637,58.1989,58.1549,58.1813,31200.0
2013-09-06 14:05:00,66.01,66.17,66.0,66.11,8100.0,58.1725,58.3135,58.1637,58.2606,8100.0
2013-09-06 14:10:00,66.1,66.1,65.99,65.99,8000.0,58.2518,58.2518,58.1549,58.1549,8000.0
2013-09-06 14:15:00,65.99,65.99,65.83,65.83,8600.0,58.1549,58.1549,58.0139,58.0139,8600.0
2013-09-06 14:20:00,65.83,65.86,65.82,65.85,8200.0,58.0139,58.0403,58.005,58.0315,8200.0
2013-09-06 14:25:00,65.85,65.86,65.83,65.85,14300.0,58.0315,58.0403,58.0139,58.0315,14300.0
2013-09-06 14:30:00,65.86,65.86,65.74,65.75,13800.0,58.0403,58.0403,57.9345,57.9434,13800.0
2013-09-06 14:35:00,65.76,65.82,65.76,65.81,6900.0,57.9522,58.005,57.9522,57.9962,6900.0
2013-09-06 14:40:00,65.81,65.82,65.68,65.69,15200.0,57.9962,58.005,57.8817,57.8905,15200.0
2013-09-06 14:45:00,65.69,65.69,65.64,65.67,13600.0,57.8905,57.8905,57.8464,57.8729,13600.0
2013-09-06 14:50:00,65.67,65.75,65.62,65.73,12600.0,57.8729,57.9434,57.8288,57.9257,12600.0
2013-09-06 14:55:00,65.73,65.76,65.65,65.71,10200.0,57.9257,57.9522,57.8552,57.9081,10200.0
2013-09-06 15:00:00,65.7,65.85,65.7,65.84,42900.0,57.8993,58.0315,57.8993,58.0227,42900.0
2013-09-06 15:05:00,65.84,65.94,65.67,65.71,24700.0,58.0227,58.1108,57.8729,57.9081,24700.0
2013-09-06 15:10:00,65.7,65.72,65.6,65.69,21700.0,57.8993,57.9169,57.8112,57.8905,21700.0
2013-09-06 15:15:00,65.7,65.88,65.7,65.88,13500.0,57.8993,58.0579,57.8993,58.0579,13500.0
2013-09-06 15:20:00,65.89,65.95,65.87,65.88,19000.0,58.0667,58.1196,58.0491,58.0579,19000.0
2013-09-06 15:25:00,65.88,65.97,65.88,65.97,17600.0,58.0579,58.1372,58.0579,58.1372,17600.0
2013-09-06 15:30:00,65.97,65.98,65.91,65.92,20800.0,58.1372,58.146,58.0844,58.0932,20800.0
2013-09-06 15:35:00,65.92,65.98,65.85,65.97,20300.0,58.0932,58.146,58.0315,58.1372,20300.0
2013-09-06 15:40:00,65.98,66.03,65.96,65.99,16100.0,58.146,58.1901,58.1284,58.1549,16100.0
2013-09-06 15:45:00,65.97,65.97,65.79,65.79,23400.0,58.1372,58.1372,57.9786,57.9786,23400.0
2013-09-06 15:50:00,65.78,65.86,65.77,65.86,18900.0,57.9698,58.0403,57.961,58.0403,18900.0
2013-09-06 15:55:00,65.87,65.89,65.69,65.76,45300.0,58.0491,58.0667,57.8905,57.9522,45300.0
2013-09-09 09:30:00,66.19,66.47,65.87,66.16,30700.0,58.3311,58.5779,58.0491,58.3047,30700.0
2013-09-09 09:35:00,66.26,66.34,66.1,66.14,11500.0,58.3928,58.4633,58.2518,58.2871,11500.0
2013-09-09 09:40:00,66.16,66.18,65.37,65.68,33300.0,58.3047,58.3223,57.6085,57.8817,33300.0
2013-09-09 09:45:00,65.76,65.98,65.67,65.73,20100.0,57.9522,58.146,57.8729,57.9257,20100.0
2013-09-09 09:50:00,65.74,65.95,65.73,65.89,18500.0,57.9345,58.1196,57.9257,58.0667,18500.0
2013-09-09 09:55:00,65.88,65.93,65.74,65.75,16400.0,58.0579,58.102,57.9345,57.9434,16400.0
2013-09-09 10:00:00,65.73,65.86,65.54,65.56,19300.0,57.9257,58.0403,57.7583,57.7759,19300.0
2013-09-09 10:05:00,65.58,65.65,65.42,65.58,17600.0,57.7935,57.8552,57.6525,57.7935,17600.0
2013-09-09 10:10:00,65.55,65.55,65.25,65.33,14900.0,57.7671,57.7671,57.5027,57.5732,14900.0
2013-09-09 10:15:00,65.37,65.57,65.29,65.29,10500.0,57.6085,57.7847,57.538,57.538,10500.0
2013-09-09 10:20:00,65.29,65.36,65.11,65.11,14000.0,57.538,57.5997,57.3793,57.3793,14000.0
2013-09-09 10:25:00,65.13,65.35,65.11,65.29,9800.0,57.397,57.5908,57.3793,57.538,9800.0
2013-09-09 10:30:00,65.29,65.37,65.28,65.3,7200.0,57.538,57.6085,57.5292,57.5468,7200.0
2013-09-09 10:35:00,65.29,65.42,65.26,65.35,19400.0,57.538,57.6525,57.5115,57.5908,19400.0
2013-09-09 10:40:00,65.33,65.45,65.28,65.42,11300.0,57.5732,57.679,57.5292,57.6525,11300.0
2013-09-09 10:45:00,65.42,65.5,65.36,65.45,12100.0,57.6525,57.723,57.5997,57.679,12100.0
2013-09-09 10:50:00,65.45,65.45,65.13,65.13,11700.0,57.679,57.679,57.397,57.397,11700.0
2013-09-09 10:55:00,65.1,65.31,65.05,65.31,9900.0,57.3705,57.5556,57.3265,57.5556,9900.0
2013-09-09 11:00:00,65.31,65.33,65.14,65.17,10000.0,57.5556,57.5732,57.4058,57.4322,10000.0
2013-09-09 11:05:00,65.19,65.23,65.14,65.16,11900.0,57.4498,57.4851,57.4058,57.4234,11900.0
2013-09-09 11:10:00,65.17,65.2,65.16,65.19,8600.0,57.4322,57.4587,57.4234,57.4498,8600.0
2013-09-09 11:15:00,65.22,65.24,65.1,65.13,6400.0,57.4763,57.4939,57.3705,57.397,6400.0
2013-09-09 11:20:00,65.14,65.21,65.12,65.2,9300.0,57.4058,57.4675,57.3882,57.4587,9300.0
2013-09-09 11:25:00,65.2,65.33,65.2,65.28,9800.0,57.4587,57.5732,57.4587,57.5292,9800.0
2013-09-09 11:30:00,65.29,65.4,65.29,65.38,9000.0,57.538,57.6349,57.538,57.6173,9000.0
2013-09-09 11:35:00,65.37,65.44,65.34,65.44,11000.0,57.6085,57.6702,57.582,57.6702,11000.0
2013-09-09 11:40:00,65.44,65.52,65.43,65.48,16700.0,57.6702,57.7407,57.6614,57.7054,16700.0
2013-09-09 11:45:00,65.48,65.51,65.38,65.51,8600.0,57.7054,57.7319,57.6173,57.7319,8600.0
2013-09-09 11:50:00,65.51,65.55,65.42,65.42,12900.0,57.7319,57.7671,57.6525,57.6525,12900.0
2013-09-09 11:55:00,65.43,65.53,65.42,65.47,10400.0,57.6614,57.7495,57.6525,57.6966,10400.0
2013-09-09 12:00:00,65.46,65.59,65.46,65.51,12700.0,57.6878,57.8024,57.6878,57.7319,12700.0
2013-09-09 12:05:00,65.5,65.6,65.48,65.59,13500.0,57.723,57.8112,57.7054,57.8024,13500.0
2013-09-09 12:10:00,65.58,65.71,65.54,65.65,31700.0,57.7935,57.9081,57.7583,57.8552,31700.0
2013-09-09 12:15:00,65.64,65.76,65.59,65.72,20200.0,57.8464,57.9522,57.8024,57.9169,20200.0
2013-09-09 12:20:00,65.7,65.75,65.66,65.75,20000.0,57.8993,57.9434,57.864,57.9434,20000.0
2013-09-09 12:25:00,65.75,65.82,65.75,65.8,30900.0,57.9434,58.005,57.9434,57.9874,30900.0
2013-09-09 12:30:00,65.79,65.81,65.75,65.76,13700.0,57.9786,57.9962,57.9434,57.9522,13700.0
2013-09-09 12:35:00,65.76,65.8,65.58,65.58,23000.0,57.9522,57.9874,57.7935,57.7935,23000.0
2013-09-09 12:40:00,65.58,65.6,65.46,65.46,4100.0,57.7935,57.8112,57.6878,57.6878,4100.0
2013-09-09 12:45:00,65.46,65.47,65.43,65.46,8700.0,57.6878,57.6966,57.6614,57.6878,8700.0
2013-09-09 12:50:00,65.47,65.52,65.45,65.46,6200.0,57.6966,57.7407,57.679,57.6878,6200.0
2013-09-09 12:55:00,65.44,65.48,65.41,65.48,5800.0,57.6702,57.7054,57.6437,57.7054,5800.0
2013-09-09 13:00:00,65.51,65.51,65.45,65.45,4400.0,57.7319,57.7319,57.679,57.679,4400.0
2013-09-09 13:05:00,65.45,65.5,65.4,65.4,8100.0,57.679,57.723,57.6349,57.6349,8100.0
2013-09-09 13:10:00,65.4,65.4,65.35,65.36,6900.0,57.6349,57.6349,57.5908,57.5997,6900.0
2013-09-09 13:15:00,65.37,65.41,65.31,65.35,9100.0,57.6085,57.6437,57.5556,57.5908,9100.0
2013-09-09 13:20:00,65.33,65.4,65.33,65.39,7500.0,57.5732,57.6349,57.5732,57.6261,7500.0
2013-09-09 13:25:00,65.38,65.39,65.35,65.36,5800.0,57.6173,57.6261,57.5908,57.5997,5800.0
2013-09-09 13:30:00,65.39,65.52,65.39,65.52,3500.0,57.6261,57.7407,57.6261,57.7407,3500.0
2013-09-09 13:35:00,65.52,65.54,65.52,65.54,6000.0,57.7407,57.7583,57.7407,57.7583,6000.0
2013-09-09 13:40:00,65.54,65.62,65.54,65.62,5800.0,57.7583,57.8288,57.7583,57.8288,5800.0
2013-09-09 13:45:00,65.63,65.71,65.61,65.66,13300.0,57.8376,57.9081,57.82,57.864,13300.0
2013-09-09 13:50:00,65.7,65.7,65.57,65.59,8000.0,57.8993,57.8993,57.7847,57.8024,8000.0
2013-09-09 13:55:00,65.59,65.71,65.58,65.69,8300.0,57.8024,57.9081,57.7935,57.8905,8300.0
2013-09-09 14:00:00,65.72,65.79,65.7,65.78,6500.0,57.9169,57.9786,57.8993,57.9698,6500.0
2013-09-09 14:05:00,65.77,65.81,65.73,65.78,8900.0,57.961,57.9962,57.9257,57.9698,8900.0
2013-09-09 14:10:00,65.78,65.82,65.73,65.82,6200.0,57.9698,58.005,57.9257,58.005,6200.0
2013-09-09 14:15:00,65.81,65.97,65.81,65.96,8400.0,57.9962,58.1372,57.9962,58.1284,8400.0
2013-09-09 14:20:00,65.96,65.99,65.95,65.98,6200.0,58.1284,58.1549,58.1196,58.146,6200.0
2013-09-09 14:25:00,65.96,65.98,65.86,65.88,31400.0,58.1284,58.146,58.0403,58.0579,31400.0
2013-09-09 14:30:00,65.85,65.94,65.82,65.9,8200.0,58.0315,58.1108,58.005,58.0755,8200.0
2013-09-09 14:35:00,65.89,66.0,65.86,65.97,11100.0,58.0667,58.1637,58.0403,58.1372,11100.0
2013-09-09 14:40:00,65.96,66.02,65.95,66.01,10200.0,58.1284,58.1813,58.1196,58.1725,10200.0
2013-09-09 14:45:00,66.0,66.04,66.0,66.02,8600.0,58.1637,58.1989,58.1637,58.1813,8600.0
2013-09-09 14:50:00,66.03,66.03,65.99,65.99,9600.0,58.1901,58.1901,58.1549,58.1549,9600.0
2013-09-09 14:55:00,65.99,66.01,65.95,65.96,11300.0,58.1549,58.1725,58.1196,58.1284,11300.0
2013-09-09 15:00:00,65.96,66.06,65.96,66.04,13500.0,58.1284,58.2165,58.1284,58.1989,13500.0
2013-09-09 15:05:00,66.05,66.09,65.98,66.04,10400.0,58.2077,58.243,58.146,58.1989,10400.0
2013-09-09 15:10:00,66.04,66.08,66.02,66.02,10000.0,58.1989,58.2342,58.1813,58.1813,10000.0
2013-09-09 15:15:00,66.02,66.04,65.97,66.01,10100.0,58.1813,58.1989,58.1372,58.1725,10100.0
2013-09-09 15:20:00,66.0,66.01,65.95,65.98,11900.0,58.1637,58.1725,58.1196,58.146,11900.0
2013-09-09 15:25:00,65.97,66.04,65.95,65.98,17000.0,58.1372,58.1989,58.1196,58.146,17000.0
2013-09-09 15:30:00,65.98,66.06,65.97,66.04,18900.0,58.146,58.2165,58.1372,58.1989,18900.0
2013-09-09 15:35:00,66.04,66.06,66.02,66.04,18600.0,58.1989,58.2165,58.1813,58.1989,18600.0
2013-09-09 15:40:00,66.03,66.04,66.0,66.01,12700.0,58.1901,58.1989,58.1637,58.1725,12700.0
2013-09-09 15:45:00,65.99,66.01,65.93,65.95,31400.0,58.1549,58.1725,58.102,58.1196,31400.0
2013-09-09 15:50:00,65.95,66.01,65.95,66.01,24000.0,58.1196,58.1725,58.1196,58.1725,24000.0
2013-09-09 15:55:00,66.01,66.01,65.94,65.97,40900.0,58.1725,58.1725,58.1108,58.1372,40900.0
2013-09-10 09:30:00,66.43,66.58,66.29,66.58,7400.0,58.5426,58.6748,58.4192,58.6748,7400.0
2013-09-10 09:35:00,66.6,66.67,66.45,66.48,13400.0,58.6924,58.7541,58.5602,58.5867,13400.0
2013-09-10 09:40:00,66.46,66.76,66.39,66.69,9000.0,58.5691,58.8334,58.5074,58.7717,9000.0
2013-09-10 09:45:00,66.66,66.8,66.65,66.75,4300.0,58.7453,58.8687,58.7365,58.8246,4300.0
2013-09-10 09:50:00,66.79,66.84,66.73,66.84,8500.0,58.8599,58.9039,58.807,58.9039,8500.0
2013-09-10 09:55:00,66.86,66.92,66.77,66.77,8600.0,58.9216,58.9744,58.8422,58.8422,8600.0
2013-09-10 10:00:00,66.76,66.96,66.73,66.94,8300.0,58.8334,59.0097,58.807,58.9921,8300.0
2013-09-10 10:05:00,66.91,66.95,66.82,66.84,6900.0,58.9656,59.0009,58.8863,58.9039,6900.0
2013-09-10 10:10:00,66.81,66.84,66.71,66.73,7300.0,58.8775,58.9039,58.7894,58.807,7300.0
2013-09-10 10:15:00,66.76,66.76,66.52,66.57,5300.0,58.8334,58.8334,58.6219,58.666,5300.0
2013-09-10 10:20:00,66.57,66.75,66.57,66.75,8200.0,58.666,58.8246,58.666,58.8246,8200.0
2013-09-10 10:25:00,66.72,66.81,66.69,66.76,4800.0,58.7982,58.8775,58.7717,58.8334,4800.0
2013-09-10 10:30:00,66.77,66.83,66.75,66.75,3200.0,58.8422,58.8951,58.8246,58.8246,3200.0
2013-09-10 10:35:00,66.74,66.78,66.73,66.73,6400.0,58.8158,58.8511,58.807,58.807,6400.0
2013-09-10 10:40:00,66.75,66.84,66.74,66.78,7100.0,58.8246,58.9039,58.8158,58.8511,7100.0
2013-09-10 10:45:00,66.79,66.79,66.69,66.72,10200.0,58.8599,58.8599,58.7717,58.7982,10200.0
2013-09-10 10:50:00,66.76,66.82,66.68,66.8,9400.0,58.8334,58.8863,58.7629,58.8687,9400.0
2013-09-10 10:55:00,66.79,66.84,66.74,66.76,5900.0,58.8599,58.9039,58.8158,58.8334,5900.0
2013-09-10 11:00:00,66.74,66.74,66.64,66.72,11300.0,58.8158,58.8158,58.7277,58.7982,11300.0
2013-09-10 11:05:00,66.71,66.9,66.71,66.87,10700.0,58.7894,58.9568,58.7894,58.9304,10700.0
2013-09-10 11:10:00,66.88,66.95,66.88,66.95,5700.0,58.9392,59.0009,58.9392,59.0009,5700.0
2013-09-10 11:15:00,66.93,66.93,66.83,66.87,4600.0,58.9833,58.9833,58.8951,58.9304,4600.0
2013-09-10 11:20:00,66.84,66.91,66.82,66.88,5100.0,58.9039,58.9656,58.8863,58.9392,5100.0
2013-09-10 11:25:00,66.92,66.92,66.88,66.89,5000.0,58.9744,58.9744,58.9392,58.948,5000.0
2013-09-10 11:30:00,66.88,66.9,66.78,66.83,13800.0,58.9392,58.9568,58.8511,58.8951,13800.0
2013-09-10 11:35:00,66.82,66.88,66.8,66.8,29700.0,58.8863,58.9392,58.8687,58.8687,29700.0
2013-09-10 11:40:00,66.8,66.84,66.77,66.79,9600.0,58.8687,58.9039,58.8422,58.8599,9600.0
2013-09-10 11:45:00,66.78,66.87,66.78,66.81,12200.0,58.8511,58.9304,58.8511,58.8775,12200.0
2013-09-10 11:50:00,66.83,66.97,66.83,66.97,4000.0,58.8951,59.0185,58.8951,59.0185,4000.0
2013-09-10 11:55:00,66.94,67.03,66.9,66.99,13200.0,58.9921,59.0714,58.9568,59.0361,13200.0
2013-09-10 12:00:00,66.97,67.02,66.97,67.0,8400.0,59.0185,59.0626,59.0185,59.0449,8400.0
2013-09-10 12:05:00,67.02,67.07,67.0,67.05,1500.0,59.0626,59.1066,59.0449,59.089,1500.0
2013-09-10 12:10:00,67.03,67.17,67.03,67.04,17800.0,59.0714,59.1948,59.0714,59.0802,17800.0
2013-09-10 12:15:00,67.04,67.06,66.98,67.0,4700.0,59.0802,59.0978,59.0273,59.0449,4700.0
2013-09-10 12:20:00,66.98,66.98,66.9,66.98,3000.0,59.0273,59.0273,58.9568,59.0273,3000.0
2013-09-10 12:25:00,66.98,66.99,66.93,66.93,3600.0,59.0273,59.0361,58.9833,58.9833,3600.0
2013-09-10 12:30:00,66.93,66.98,66.9,66.98,800.0,58.9833,59.0273,58.9568,59.0273,800.0
2013-09-10 12:35:00,66.99,66.99,66.96,66.97,5800.0,59.0361,59.0361,59.0097,59.0185,5800.0
2013-09-10 12:40:00,66.93,66.96,66.93,66.96,2100.0,58.9833,59.0097,58.9833,59.0097,2100.0
2013-09-10 12:45:00,66.97,66.97,66.88,66.94,9200.0,59.0185,59.0185,58.9392,58.9921,9200.0
2013-09-10 12:50:00,66.93,67.0,66.93,66.95,3200.0,58.9833,59.0449,58.9833,59.0009,3200.0
2013-09-10 12:55:00,66.96,67.05,66.96,67.05,3600.0,59.0097,59.089,59.0097,59.089,3600.0
2013-09-10 13:00:00,67.06,67.09,67.0,67.02,3400.0,59.0978,59.1243,59.0449,59.0626,3400.0
2013-09-10 13:05:00,67.04,67.11,67.04,67.07,2100.0,59.0802,59.1419,59.0802,59.1066,2100.0
2013-09-10 13:10:00,67.05,67.05,66.94,67.0,5900.0,59.089,59.089,58.9921,59.0449,5900.0
2013-09-10 13:15:00,67.0,67.03,66.96,67.01,4800.0,59.0449,59.0714,59.0097,59.0538,4800.0
2013-09-10 13:20:00,67.0,67.05,66.96,67.03,7400.0,59.0449,59.089,59.0097,59.0714,7400.0
2013-09-10 13:25:00,67.02,67.05,67.0,67.0,4800.0,59.0626,59.089,59.0449,59.0449,4800.0
2013-09-10 13:30:00,67.01,67.03,67.0,67.01,2400.0,59.0538,59.0714,59.0449,59.0538,2400.0
2013-09-10 13:35:00,67.02,67.02,66.97,66.97,4500.0,59.0626,59.0626,59.0185,59.0185,4500.0
2013-09-10 13:40:00,66.98,67.02,66.98,66.99,5200.0,59.0273,59.0626,59.0273,59.0361,5200.0
2013-09-10 13:45:00,66.99,67.04,66.99,67.01,3200.0,59.0361,59.0802,59.0361,59.0538,3200.0
2013-09-10 13:50:00,67.0,67.02,66.99,67.02,1500.0,59.0449,59.0626,59.0361,59.0626,1500.0
2013-09-10 13:55:00,67.03,67.04,66.97,66.97,5800.0,59.0714,59.0802,59.0185,59.0185,5800.0
2013-09-10 14:00:00,66.98,67.01,66.9,66.93,5400.0,59.0273,59.0538,58.9568,58.9833,5400.0
2013-09-10 14:05:00,66.94,67.05,66.94,67.0,12700.0,58.9921,59.089,58.9921,59.0449,12700.0
2013-09-10 14:10:00,66.96,67.08,66.95,67.08,3400.0,59.0097,59.1154,59.0009,59.1154,3400.0
2013-09-10 14:15:00,67.07,67.07,67.0,67.04,4800.0,59.1066,59.1066,59.0449,59.0802,4800.0
2013-09-10 14:20:00,67.05,67.06,67.04,67.06,5000.0,59.089,59.0978,59.0802,59.0978,5000.0
2013-09-10 14:25:00,67.06,67.1,67.05,67.08,5200.0,59.0978,59.1331,59.089,59.1154,5200.0
2013-09-10 14:30:00,67.08,67.08,67.0,67.02,6000.0,59.1154,59.1154,59.0449,59.0626,6000.0
2013-09-10 14:35:00,67.02,67.04,67.01,67.03,5500.0,59.0626,59.0802,59.0538,59.0714,5500.0
2013-09-10 14:40:00,67.04,67.08,67.03,67.03,6300.0,59.0802,59.1154,59.0714,59.0714,6300.0
2013-09-10 14:45:00,67.04,67.1,67.04,67.09,4100.0,59.0802,59.1331,59.0802,59.1243,4100.0
2013-09-10 14:50:00,67.08,67.09,67.05,67.05,2900.0,59.1154,59.1243,59.089,59.089,2900.0
2013-09-10 14:55:00,67.06,67.1,67.04,67.06,8300.0,59.0978,59.1331,59.0802,59.0978,8300.0
2013-09-10 15:00:00,67.06,67.07,67.03,67.05,5700.0,59.0978,59.1066,59.0714,59.089,5700.0
2013-09-10 15:05:00,67.04,67.05,66.98,67.01,6900.0,59.0802,59.089,59.0273,59.0538,6900.0
2013-09-10 15:10:00,67.01,67.01,66.95,66.96,9800.0,59.0538,59.0538,59.0009,59.0097,9800.0
2013-09-10 15:15:00,66.97,67.03,66.97,67.01,6700.0,59.0185,59.0714,59.0185,59.0538,6700.0
2013-09-10 15:20:00,67.02,67.07,66.99,67.07,7500.0,59.0626,59.1066,59.0361,59.1066,7500.0
2013-09-10 15:25:00,67.07,67.18,67.07,67.15,20000.0,59.1066,59.2036,59.1066,59.1771,20000.0
2013-09-10 15:30:00,67.14,67.24,67.14,67.2,14900.0,59.1683,59.2564,59.1683,59.2212,14900.0
2013-09-10 15:35:00,67.19,67.24,67.17,67.23,12000.0,59.2124,59.2564,59.1948,59.2476,12000.0
2013-09-10 15:40:00,67.23,67.28,67.09,67.09,22100.0,59.2476,59.2917,59.1243,59.1243,22100.0
2013-09-10 15:45:00,67.12,67.17,67.05,67.1,33400.0,59.1507,59.1948,59.089,59.1331,33400.0
2013-09-10 15:50:00,67.1,67.15,67.1,67.11,18400.0,59.1331,59.1771,59.1331,59.1419,18400.0
2013-09-10 15:55:00,67.08,67.23,67.06,67.21,46300.0,59.1154,59.2476,59.0978,59.23,46300.0
2013-09-11 09:30:00,67.0,67.34,66.87,67.02,25600.0,59.0449,59.3446,58.9304,59.0626,25600.0
2013-09-11 09:35:00,67.04,67.41,67.03,67.4,13100.0,59.0802,59.4063,59.0714,59.3974,13100.0
2013-09-11 09:40:00,67.38,67.42,67.08,67.13,9400.0,59.3798,59.4151,59.1154,59.1595,9400.0
2013-09-11 09:45:00,67.17,67.76,67.16,67.7,14400.0,59.1948,59.7147,59.1859,59.6618,14400.0
2013-09-11 09:50:00,67.61,67.69,67.52,67.69,8200.0,59.5825,59.653,59.5032,59.653,8200.0
2013-09-11 09:55:00,67.73,67.73,67.46,67.62,8700.0,59.6883,59.6883,59.4503,59.5913,8700.0
2013-09-11 10:00:00,67.59,67.73,67.47,67.61,126600.0,59.5649,59.6883,59.4591,59.5825,126600.0
2013-09-11 10:05:00,67.61,67.64,67.39,67.39,107500.0,59.5825,59.609,59.3886,59.3886,107500.0
2013-09-11 10:10:00,67.4,67.47,67.38,67.39,5600.0,59.3974,59.4591,59.3798,59.3886,5600.0
2013-09-11 10:15:00,67.36,67.39,67.28,67.28,9100.0,59.3622,59.3886,59.2917,59.2917,9100.0
2013-09-11 10:20:00,67.26,67.3,67.21,67.26,3900.0,59.2741,59.3093,59.23,59.2741,3900.0
2013-09-11 10:25:00,67.27,67.28,67.11,67.11,7000.0,59.2829,59.2917,59.1419,59.1419,7000.0
2013-09-11 10:30:00,67.11,67.24,67.08,67.23,9100.0,59.1419,59.2564,59.1154,59.2476,9100.0
2013-09-11 10:35:00,67.23,67.25,67.06,67.09,39100.0,59.2476,59.2653,59.0978,59.1243,39100.0
2013-09-11 10:40:00,67.1,67.1,66.94,66.95,9400.0,59.1331,59.1331,58.9921,59.0009,9400.0
2013-09-11 10:45:00,66.97,67.05,66.96,67.0,6100.0,59.0185,59.089,59.0097,59.0449,6100.0
2013-09-11 10:50:00,67.05,67.18,67.05,67.15,10500.0,59.089,59.2036,59.089,59.1771,10500.0
2013-09-11 10:55:00,67.15,67.18,67.12,67.15,6800.0,59.1771,59.2036,59.1507,59.1771,6800.0
2013-09-11 11:00:00,67.17,67.19,67.06,67.1,31300.0,59.1948,59.2124,59.0978,59.1331,31300.0
2013-09-11 11:05:00,67.11,67.26,67.11,67.18,8800.0,59.1419,59.2741,59.1419,59.2036,8800.0
2013-09-11 11:10:00,67.16,67.2,67.13,67.15,8000.0,59.1859,59.2212,59.1595,59.1771,8000.0
2013-09-11 11:15:00,67.16,67.17,67.06,67.07,10100.0,59.1859,59.1948,59.0978,59.1066,10100.0
2013-09-11 11:20:00,67.07,67.07,67.04,67.05,8600.0,59.1066,59.1066,59.0802,59.089,8600.0
2013-09-11 11:25:00,67.05,67.1,67.04,67.05,4300.0,59.089,59.1331,59.0802,59.089,4300.0
2013-09-11 11:30:00,67.06,67.19,67.05,67.17,8100.0,59.0978,59.2124,59.089,59.1948,8100.0
2013-09-11 11:35:00,67.19,67.32,67.19,67.29,13600.0,59.2124,59.3269,59.2124,59.3005,13600.0
2013-09-11 11:40:00,67.28,67.31,67.28,67.28,2100.0,59.2917,59.3181,59.2917,59.2917,2100.0
2013-09-11 11:45:00,67.29,67.35,67.26,67.35,2700.0,59.3005,59.3534,59.2741,59.3534,2700.0
2013-09-11 11:50:00,67.34,67.35,67.3,67.34,6600.0,59.3446,59.3534,59.3093,59.3446,6600.0
2013-09-11 11:55:00,67.33,67.34,67.32,67.34,2100.0,59.3358,59.3446,59.3269,59.3446,2100.0
2013-09-11 12:00:00,67.35,67.35,67.28,67.29,5600.0,59.3534,59.3534,59.2917,59.3005,5600.0
2013-09-11 12:05:00,67.3,67.33,67.29,67.29,2500.0,59.3093,59.3358,59.3005,59.3005,2500.0
2013-09-11 12:10:00,67.29,67.3,67.28,67.28,2600.0,59.3005,59.3093,59.2917,59.2917,2600.0
2013-09-11 12:15:00,67.29,67.33,67.28,67.33,2900.0,59.3005,59.3358,59.2917,59.3358,2900.0
2013-09-11 12:20:00,67.33,67.34,67.22,67.22,6800.0,59.3358,59.3446,59.2388,59.2388,6800.0
2013-09-11 12:25:00,67.22,67.31,67.22,67.31,4300.0,59.2388,59.3181,59.2388,59.3181,4300.0
2013-09-11 12:30:00,67.33,67.38,67.32,67.35,3600.0,59.3358,59.3798,59.3269,59.3534,3600.0
2013-09-11 12:35:00,67.35,67.35,67.34,67.35,2600.0,59.3534,59.3534,59.3446,59.3534,2600.0
2013-09-11 12:40:00,67.36,67.41,67.31,67.31,5400.0,59.3622,59.4063,59.3181,59.3181,5400.0
2013-09-11 12:45:00,67.29,67.36,67.29,67.36,3600.0,59.3005,59.3622,59.3005,59.3622,3600.0
2013-09-11 12:50:00,67.36,67.42,67.35,67.41,2900.0,59.3622,59.4151,59.3534,59.4063,2900.0
2013-09-11 12:55:00,67.42,67.47,67.41,67.44,5800.0,59.4151,59.4591,59.4063,59.4327,5800.0
2013-09-11 13:00:00,67.45,67.48,67.45,67.46,54200.0,59.4415,59.468,59.4415,59.4503,54200.0
2013-09-11 13:05:00,67.45,67.58,67.44,67.56,15100.0,59.4415,59.5561,59.4327,59.5385,15100.0
2013-09-11 13:10:00,67.57,67.74,67.56,67.74,5700.0,59.5473,59.6971,59.5385,59.6971,5700.0
2013-09-11 13:15:00,67.75,67.81,67.74,67.81,8600.0,59.7059,59.7588,59.6971,59.7588,8600.0
2013-09-11 13:20:00,67.8,67.9,67.8,67.83,11100.0,59.75,59.8381,59.75,59.7764,11100.0
2013-09-11 13:25:00,67.82,67.82,67.73,67.73,7600.0,59.7676,59.7676,59.6883,59.6883,7600.0
2013-09-11 13:30:00,67.75,67.85,67.74,67.77,10300.0,59.7059,59.794,59.6971,59.7235,10300.0
2013-09-11 13:35:00,67.79,67.81,67.74,67.78,5500.0,59.7411,59.7588,59.6971,59.7323,5500.0
2013-09-11 13:40:00,67.79,67.81,67.71,67.74,7000.0,59.7411,59.7588,59.6706,59.6971,7000.0
2013-09-11 13:45:00,67.74,67.78,67.74,67.75,5700.0,59.6971,59.7323,59.6971,59.7059,5700.0
2013-09-11 13:50:00,67.74,67.76,67.74,67.75,3700.0,59.6971,59.7147,59.6971,59.7059,3700.0
2013-09-11 13:55:00,67.74,67.74,67.65,67.65,6000.0,59.6971,59.6971,59.6178,59.6178,6000.0
2013-09-11 14:00:00,67.67,67.69,67.66,67.68,4700.0,59.6354,59.653,59.6266,59.6442,4700.0
2013-09-11 14:05:00,67.69,67.7,67.68,67.69,4100.0,59.653,59.6618,59.6442,59.653,4100.0
2013-09-11 14:10:00,67.7,67.71,67.6,67.61,8400.0,59.6618,59.6706,59.5737,59.5825,8400.0
2013-09-11 14:15:00,67.6,67.62,67.59,67.61,4700.0,59.5737,59.5913,59.5649,59.5825,4700.0
2013-09-11 14:20:00,67.6,67.61,67.59,67.59,6300.0,59.5737,59.5825,59.5649,59.5649,6300.0
2013-09-11 14:25:00,67.61,67.61,67.58,67.6,7300.0,59.5825,59.5825,59.5561,59.5737,7300.0
2013-09-11 14:30:00,67.61,67.65,67.58,67.58,11000.0,59.5825,59.6178,59.5561,59.5561,11000.0
2013-09-11 14:35:00,67.58,67.6,67.57,67.58,6300.0,59.5561,59.5737,59.5473,59.5561,6300.0
2013-09-11 14:40:00,67.59,67.59,67.56,67.59,7400.0,59.5649,59.5649,59.5385,59.5649,7400.0
2013-09-11 14:45:00,67.59,67.63,67.59,67.62,5500.0,59.5649,59.6001,59.5649,59.5913,5500.0
2013-09-11 14:50:00,67.62,67.62,67.56,67.59,8300.0,59.5913,59.5913,59.5385,59.5649,8300.0
2013-09-11 14:55:00,67.58,67.59,67.52,67.55,5400.0,59.5561,59.5649,59.5032,59.5296,5400.0
2013-09-11 15:00:00,67.55,67.56,67.52,67.54,8400.0,59.5296,59.5385,59.5032,59.5208,8400.0
2013-09-11 15:05:00,67.54,67.58,67.51,67.51,14800.0,59.5208,59.5561,59.4944,59.4944,14800.0
2013-09-11 15:10:00,67.51,67.53,67.51,67.51,8000.0,59.4944,59.512,59.4944,59.4944,8000.0
2013-09-11 15:15:00,67.5,67.5,67.45,67.47,13000.0,59.4856,59.4856,59.4415,59.4591,13000.0
2013-09-11 15:20:00,67.47,67.48,67.44,67.48,13100.0,59.4591,59.468,59.4327,59.468,13100.0
2013-09-11 15:25:00,67.48,67.58,67.48,67.52,19700.0,59.468,59.5561,59.468,59.5032,19700.0
2013-09-11 15:30:00,67.52,67.55,67.51,67.52,9000.0,59.5032,59.5296,59.4944,59.5032,9000.0
2013-09-11 15:35:00,67.52,67.59,67.52,67.59,10700.0,59.5032,59.5649,59.5032,59.5649,10700.0
2013-09-11 15:40:00,67.59,67.61,67.57,67.58,13200.0,59.5649,59.5825,59.5473,59.5561,13200.0
2013-09-11 15:45:00,67.58,67.58,67.5,67.52,14900.0,59.5561,59.5561,59.4856,59.5032,14900.0
2013-09-11 15:50:00,67.53,67.57,67.52,67.57,16000.0,59.512,59.5473,59.5032,59.5473,16000.0
2013-09-11 15:55:00,67.57,67.74,67.57,67.73,51600.0,59.5473,59.6971,59.5473,59.6883,51600.0
2013-09-12 09:30:00,67.86,67.86,67.35,67.64,17900.0,59.8028,59.8028,59.3534,59.609,17900.0
2013-09-12 09:35:00,67.65,67.7,67.53,67.53,9300.0,59.6178,59.6618,59.512,59.512,9300.0
2013-09-12 09:40:00,67.53,67.81,67.48,67.78,59800.0,59.512,59.7588,59.468,59.7323,59800.0
2013-09-12 09:45:00,67.76,67.8,67.73,67.76,16800.0,59.7147,59.75,59.6883,59.7147,16800.0
2013-09-12 09:50:00,67.77,67.78,67.61,67.78,34800.0,59.7235,59.7323,59.5825,59.7323,34800.0
2013-09-12 09:55:00,67.78,67.84,67.77,67.81,10200.0,59.7323,59.7852,59.7235,59.7588,10200.0
2013-09-12 10:00:00,67.81,67.82,67.72,67.82,17800.0,59.7588,59.7676,59.6795,59.7676,17800.0
2013-09-12 10:05:00,67.82,67.91,67.78,67.89,11200.0,59.7676,59.8469,59.7323,59.8293,11200.0
2013-09-12 10:10:00,67.89,67.89,67.72,67.74,15000.0,59.8293,59.8293,59.6795,59.6971,15000.0
2013-09-12 10:15:00,67.74,67.74,67.55,67.55,24000.0,59.6971,59.6971,59.5296,59.5296,24000.0
2013-09-12 10:20:00,67.55,67.59,67.51,67.59,41600.0,59.5296,59.5649,59.4944,59.5649,41600.0
2013-09-12 10:25:00,67.6,67.64,67.58,67.64,10500.0,59.5737,59.609,59.5561,59.609,10500.0
2013-09-12 10:30:00,67.66,67.73,67.65,67.73,10300.0,59.6266,59.6883,59.6178,59.6883,10300.0
2013-09-12 10:35:00,67.73,67.74,67.68,67.73,15200.0,59.6883,59.6971,59.6442,59.6883,15200.0
2013-09-12 10:40:00,67.75,67.78,67.73,67.73,11400.0,59.7059,59.7323,59.6883,59.6883,11400.0
2013-09-12 10:45:00,67.73,67.76,67.71,67.75,13600.0,59.6883,59.7147,59.6706,59.7059,13600.0
2013-09-12 10:50:00,67.75,67.78,67.74,67.78,12900.0,59.7059,59.7323,59.6971,59.7323,12900.0
2013-09-12 10:55:00,67.77,67.77,67.72,67.72,10500.0,59.7235,59.7235,59.6795,59.6795,10500.0
2013-09-12 11:00:00,67.72,67.75,67.65,67.69,10500.0,59.6795,59.7059,59.6178,59.653,10500.0
2013-09-12 11:05:00,67.69,67.72,67.63,67.63,10600.0,59.653,59.6795,59.6001,59.6001,10600.0
2013-09-12 11:10:00,67.63,67.63,67.59,67.59,6100.0,59.6001,59.6001,59.5649,59.5649,6100.0
2013-09-12 11:15:00,67.6,67.62,67.53,67.57,9000.0,59.5737,59.5913,59.512,59.5473,9000.0
2013-09-12 11:20:00,67.57,67.75,67.57,67.75,9100.0,59.5473,59.7059,59.5473,59.7059,9100.0
2013-09-12 11:25:00,67.75,67.81,67.73,67.76,8000.0,59.7059,59.7588,59.6883,59.7147,8000.0
2013-09-12 11:30:00,67.76,67.82,67.71,67.71,7000.0,59.7147,59.7676,59.6706,59.6706,7000.0
2013-09-12 11:35:00,67.73,67.75,67.69,67.7,7400.0,59.6883,59.7059,59.653,59.6618,7400.0
2013-09-12 11:40:00,67.7,67.7,67.66,67.67,3900.0,59.6618,59.6618,59.6266,59.6354,3900.0
2013-09-12 11:45:00,67.67,67.75,67.67,67.75,4400.0,59.6354,59.7059,59.6354,59.7059,4400.0
2013-09-12 11:50:00,67.74,67.79,67.69,67.74,5900.0,59.6971,59.7411,59.653,59.6971,5900.0
2013-09-12 11:55:00,67.76,67.83,67.76,67.79,3900.0,59.7147,59.7764,59.7147,59.7411,3900.0
2013-09-12 12:00:00,67.78,67.78,67.61,67.64,5100.0,59.7323,59.7323,59.5825,59.609,5100.0
2013-09-12 12:05:00,67.65,67.69,67.63,67.67,3300.0,59.6178,59.653,59.6001,59.6354,3300.0
2013-09-12 12:10:00,67.67,67.7,67.54,67.54,5400.0,59.6354,59.6618,59.5208,59.5208,5400.0
2013-09-12 12:15:00,67.54,67.68,67.54,67.66,6000.0,59.5208,59.6442,59.5208,59.6266,6000.0
2013-09-12 12:20:00,67.65,67.66,67.56,67.56,50500.0,59.6178,59.6266,59.5385,59.5385,50500.0
2013-09-12 12:25:00,67.57,67.76,67.57,67.75,16500.0,59.5473,59.7147,59.5473,59.7059,16500.0
2013-09-12 12:30:00,67.75,67.8,67.74,67.78,10500.0,59.7059,59.75,59.6971,59.7323,10500.0
2013-09-12 12:35:00,67.79,67.81,67.77,67.78,10400.0,59.7411,59.7588,59.7235,59.7323,10400.0
2013-09-12 12:40:00,67.78,67.85,67.78,67.82,10700.0,59.7323,59.794,59.7323,59.7676,10700.0
2013-09-12 12:45:00,67.81,67.83,67.77,67.77,5900.0,59.7588,59.7764,59.7235,59.7235,5900.0
2013-09-12 12:50:00,67.77,67.77,67.72,67.72,2600.0,59.7235,59.7235,59.6795,59.6795,2600.0
2013-09-12 12:55:00,67.72,67.76,67.7,67.76,5100.0,59.6795,59.7147,59.6618,59.7147,5100.0
2013-09-12 13:00:00,67.74,67.8,67.72,67.75,17600.0,59.6971,59.75,59.6795,59.7059,17600.0
2013-09-12 13:05:00,67.76,67.76,67.73,67.75,4300.0,59.7147,59.7147,59.6883,59.7059,4300.0
2013-09-12 13:10:00,67.75,67.79,67.75,67.79,4400.0,59.7059,59.7411,59.7059,59.7411,4400.0
2013-09-12 13:15:00,67.78,67.83,67.78,67.79,7700.0,59.7323,59.7764,59.7323,59.7411,7700.0
2013-09-12 13:20:00,67.79,67.85,67.78,67.85,5300.0,59.7411,59.794,59.7323,59.794,5300.0
2013-09-12 13:25:00,67.86,67.89,67.86,67.89,2700.0,59.8028,59.8293,59.8028,59.8293,2700.0
2013-09-12 13:30:00,67.88,67.91,67.86,67.89,5100.0,59.8205,59.8469,59.8028,59.8293,5100.0
2013-09-12 13:35:00,67.89,67.93,67.86,67.88,12400.0,59.8293,59.8645,59.8028,59.8205,12400.0
2013-09-12 13:40:00,67.88,67.97,67.85,67.85,12900.0,59.8205,59.8998,59.794,59.794,12900.0
2013-09-12 13:45:00,67.81,67.83,67.77,67.81,3900.0,59.7588,59.7764,59.7235,59.7588,3900.0
2013-09-12 13:50:00,67.84,67.88,67.82,67.88,4600.0,59.7852,59.8205,59.7676,59.8205,4600.0
2013-09-12 13:55:00,67.86,67.89,67.85,67.85,3900.0,59.8028,59.8293,59.794,59.794,3900.0
2013-09-12 14:00:00,67.83,67.86,67.81,67.84,4300.0,59.7764,59.8028,59.7588,59.7852,4300.0
2013-09-12 14:05:00,67.84,67.88,67.84,67.85,4800.0,59.7852,59.8205,59.7852,59.794,4800.0
2013-09-12 14:10:00,67.84,67.85,67.78,67.79,3900.0,59.7852,59.794,59.7323,59.7411,3900.0
2013-09-12 14:15:00,67.79,67.85,67.75,67.76,5100.0,59.7411,59.794,59.7059,59.7147,5100.0
2013-09-12 14:20:00,67.75,67.75,67.7,67.73,7500.0,59.7059,59.7059,59.6618,59.6883,7500.0
2013-09-12 14:25:00,67.72,67.77,67.71,67.76,4000.0,59.6795,59.7235,59.6706,59.7147,4000.0
2013-09-12 14:30:00,67.75,67.81,67.75,67.79,6100.0,59.7059,59.7588,59.7059,59.7411,6100.0
2013-09-12 14:35:00,67.78,67.78,67.65,67.68,4400.0,59.7323,59.7323,59.6178,59.6442,4400.0
2013-09-12 14:40:00,67.68,67.74,67.65,67.74,5400.0,59.6442,59.6971,59.6178,59.6971,5400.0
2013-09-12 14:45:00,67.74,67.81,67.74,67.81,4900.0,59.6971,59.7588,59.6971,59.7588,4900.0
2013-09-12 14:50:00,67.82,67.82,67.78,67.81,4300.0,59.7676,59.7676,59.7323,59.7588,4300.0
2013-09-12 14:55:00,67.82,67.87,67.79,67.84,4400.0,59.7676,59.8116,59.7411,59.7852,4400.0
2013-09-12 15:00:00,67.81,67.81,67.75,67.75,3000.0,59.7588,59.7588,59.7059,59.7059,3000.0
2013-09-12 15:05:00,67.72,67.72,67.61,67.61,3800.0,59.6795,59.6795,59.5825,59.5825,3800.0
2013-09-12 15:10:00,67.59,67.62,67.55,67.6,11000.0,59.5649,59.5913,59.5296,59.5737,11000.0
2013-09-12 15:15:00,67.63,67.71,67.6,67.71,14000.0,59.6001,59.6706,59.5737,59.6706,14000.0
2013-09-12 15:20:00,67.71,67.75,67.64,67.66,26500.0,59.6706,59.7059,59.609,59.6266,26500.0
2013-09-12 15:25:00,67.65,67.68,67.63,67.68,7000.0,59.6178,59.6442,59.6001,59.6442,7000.0
2013-09-12 15:30:00,67.67,67.7,67.65,67.67,10100.0,59.6354,59.6618,59.6178,59.6354,10100.0
2013-09-12 15:35:00,67.66,67.72,67.66,67.72,10700.0,59.6266,59.6795,59.6266,59.6795,10700.0
2013-09-12 15:40:00,67.72,67.72,67.65,67.65,9400.0,59.6795,59.6795,59.6178,59.6178,9400.0
2013-09-12 15:45:00,67.65,67.65,67.55,67.58,17100.0,59.6178,59.6178,59.5296,59.5561,17100.0
2013-09-12 15:50:00,67.56,67.56,67.5,67.52,13600.0,59.5385,59.5385,59.4856,59.5032,13600.0
2013-09-12 15:55:00,67.53,67.55,67.48,67.5,32900.0,59.512,59.5296,59.468,59.4856,32900.0
2013-09-13 09:30:00,67.46,67.73,67.46,67.48,17300.0,59.4503,59.6883,59.4503,59.468,17300.0
2013-09-13 09:35:00,67.52,67.69,67.47,67.69,6600.0,59.5032,59.653,59.4591,59.653,6600.0
2013-09-13 09:40:00,67.67,67.67,67.39,67.49,7700.0,59.6354,59.6354,59.3886,59.4768,7700.0
2013-09-13 09:45:00,67.51,67.58,67.51,67.54,3600.0,59.4944,59.5561,59.4944,59.5208,3600.0
2013-09-13 09:50:00,67.53,67.54,67.38,67.47,9200.0,59.512,59.5208,59.3798,59.4591,9200.0
2013-09-13 09:55:00,67.5,67.5,67.38,67.43,2700.0,59.4856,59.4856,59.3798,59.4239,2700.0
2013-09-13 10:00:00,67.47,67.48,67.19,67.19,4900.0,59.4591,59.468,59.2124,59.2124,4900.0
2013-09-13 10:05:00,67.19,67.19,67.03,67.03,5100.0,59.2124,59.2124,59.0714,59.0714,5100.0
2013-09-13 10:10:00,67.01,67.1,67.01,67.08,4500.0,59.0538,59.1331,59.0538,59.1154,4500.0
2013-09-13 10:15:00,67.04,67.04,66.87,66.87,10600.0,59.0802,59.0802,58.9304,58.9304,10600.0
2013-09-13 10:20:00,66.89,67.03,66.87,66.99,4900.0,58.948,59.0714,58.9304,59.0361,4900.0
2013-09-13 10:25:00,67.01,67.11,66.98,67.11,5500.0,59.0538,59.1419,59.0273,59.1419,5500.0
2013-09-13 10:30:00,67.13,67.35,67.13,67.35,7800.0,59.1595,59.3534,59.1595,59.3534,7800.0
2013-09-13 10:35:00,67.35,67.4,67.29,67.4,5300.0,59.3534,59.3974,59.3005,59.3974,5300.0
2013-09-13 10:40:00,67.4,67.57,67.4,67.55,5100.0,59.3974,59.5473,59.3974,59.5296,5100.0
2013-09-13 10:45:00,67.57,67.63,67.44,67.45,10200.0,59.5473,59.6001,59.4327,59.4415,10200.0
2013-09-13 10:50:00,67.46,67.51,67.45,67.51,4700.0,59.4503,59.4944,59.4415,59.4944,4700.0
2013-09-13 10:55:00,67.52,67.53,67.48,67.5,3500.0,59.5032,59.512,59.468,59.4856,3500.0
2013-09-13 11:00:00,67.48,67.53,67.44,67.52,7700.0,59.468,59.512,59.4327,59.5032,7700.0
2013-09-13 11:05:00,67.52,67.53,67.51,67.52,1500.0,59.5032,59.512,59.4944,59.5032,1500.0
2013-09-13 11:10:00,67.52,67.53,67.48,67.52,8200.0,59.5032,59.512,59.468,59.5032,8200.0
2013-09-13 11:15:00,67.5,67.51,67.44,67.47,11800.0,59.4856,59.4944,59.4327,59.4591,11800.0
2013-09-13 11:20:00,67.43,67.44,67.35,67.4,3100.0,59.4239,59.4327,59.3534,59.3974,3100.0
2013-09-13 11:25:00,67.4,67.44,67.38,67.44,4300.0,59.3974,59.4327,59.3798,59.4327,4300.0
2013-09-13 11:30:00,67.44,67.46,67.44,67.44,2800.0,59.4327,59.4503,59.4327,59.4327,2800.0
2013-09-13 11:35:00,67.47,67.48,67.45,67.46,1700.0,59.4591,59.468,59.4415,59.4503,1700.0
2013-09-13 11:40:00,67.49,67.49,67.39,67.39,5500.0,59.4768,59.4768,59.3886,59.3886,5500.0
2013-09-13 11:45:00,67.39,67.43,67.39,67.41,3200.0,59.3886,59.4239,59.3886,59.4063,3200.0
2013-09-13 11:50:00,67.42,67.53,67.41,67.51,6500.0,59.4151,59.512,59.4063,59.4944,6500.0
2013-09-13 11:55:00,67.54,67.56,67.53,67.56,900.0,59.5208,59.5385,59.512,59.5385,900.0
2013-09-13 12:00:00,67.56,67.62,67.56,67.59,3400.0,59.5385,59.5913,59.5385,59.5649,3400.0
2013-09-13 12:05:00,67.59,67.64,67.59,67.64,1300.0,59.5649,59.609,59.5649,59.609,1300.0
2013-09-13 12:10:00,67.64,67.65,67.61,67.61,2900.0,59.609,59.6178,59.5825,59.5825,2900.0
2013-09-13 12:15:00,67.59,67.61,67.58,67.61,4100.0,59.5649,59.5825,59.5561,59.5825,4100.0
2013-09-13 12:20:00,67.61,67.66,67.61,67.66,2000.0,59.5825,59.6266,59.5825,59.6266,2000.0
2013-09-13 12:25:00,67.63,67.63,67.58,67.59,4500.0,59.6001,59.6001,59.5561,59.5649,4500.0
2013-09-13 12:30:00,67.6,67.6,67.56,67.56,4900.0,59.5737,59.5737,59.5385,59.5385,4900.0
2013-09-13 12:35:00,67.56,67.56,67.51,67.51,3700.0,59.5385,59.5385,59.4944,59.4944,3700.0
2013-09-13 12:40:00,67.5,67.52,67.48,67.49,4300.0,59.4856,59.5032,59.468,59.4768,4300.0
2013-09-13 12:45:00,67.49,67.5,67.48,67.5,2900.0,59.4768,59.4856,59.468,59.4856,2900.0
2013-09-13 12:50:00,67.5,67.51,67.48,67.48,3200.0,59.4856,59.4944,59.468,59.468,3200.0
2013-09-13 12:55:00,67.49,67.51,67.48,67.48,3300.0,59.4768,59.4944,59.468,59.468,3300.0
2013-09-13 13:00:00,67.49,67.58,67.49,67.58,4400.0,59.4768,59.5561,59.4768,59.5561,4400.0
2013-09-13 13:05:00,67.58,67.59,67.56,67.57,3300.0,59.5561,59.5649,59.5385,59.5473,3300.0
2013-09-13 13:10:00,67.57,67.57,67.54,67.54,2800.0,59.5473,59.5473,59.5208,59.5208,2800.0
2013-09-13 13:15:00,67.55,67.58,67.55,67.56,5200.0,59.5296,59.5561,59.5296,59.5385,5200.0
2013-09-13 13:20:00,67.55,67.56,67.54,67.55,3300.0,59.5296,59.5385,59.5208,59.5296,3300.0
2013-09-13 13:25:00,67.57,67.59,67.55,67.58,5400.0,59.5473,59.5649,59.5296,59.5561,5400.0
2013-09-13 13:30:00,67.58,67.6,67.56,67.6,3800.0,59.5561,59.5737,59.5385,59.5737,3800.0
2013-09-13 13:35:00,67.6,67.6,67.59,67.59,1600.0,59.5737,59.5737,59.5649,59.5649,1600.0
2013-09-13 13:40:00,67.6,67.63,67.6,67.61,3300.0,59.5737,59.6001,59.5737,59.5825,3300.0
2013-09-13 13:45:00,67.6,67.62,67.59,67.6,2900.0,59.5737,59.5913,59.5649,59.5737,2900.0
2013-09-13 13:50:00,67.6,67.62,67.6,67.62,1800.0,59.5737,59.5913,59.5737,59.5913,1800.0
2013-09-13 13:55:00,67.6,67.61,67.58,67.6,4500.0,59.5737,59.5825,59.5561,59.5737,4500.0
2013-09-13 14:00:00,67.6,67.67,67.6,67.66,3900.0,59.5737,59.6354,59.5737,59.6266,3900.0
2013-09-13 14:05:00,67.65,67.66,67.6,67.64,4000.0,59.6178,59.6266,59.5737,59.609,4000.0
2013-09-13 14:10:00,67.65,67.66,67.6,67.61,2900.0,59.6178,59.6266,59.5737,59.5825,2900.0
2013-09-13 14:15:00,67.59,67.59,67.5,67.52,27100.0,59.5649,59.5649,59.4856,59.5032,27100.0
2013-09-13 14:20:00,67.52,67.54,67.5,67.54,2700.0,59.5032,59.5208,59.4856,59.5208,2700.0
2013-09-13 14:25:00,67.53,67.55,67.51,67.52,4600.0,59.512,59.5296,59.4944,59.5032,4600.0
2013-09-13 14:30:00,67.52,67.53,67.5,67.51,6600.0,59.5032,59.512,59.4856,59.4944,6600.0
2013-09-13 14:35:00,67.51,67.56,67.51,67.53,5400.0,59.4944,59.5385,59.4944,59.512,5400.0
2013-09-13 14:40:00,67.53,67.56,67.52,67.54,5900.0,59.512,59.5385,59.5032,59.5208,5900.0
2013-09-13 14:45:00,67.54,67.54,67.51,67.52,5300.0,59.5208,59.5208,59.4944,59.5032,5300.0
2013-09-13 14:50:00,67.52,67.58,67.52,67.57,6100.0,59.5032,59.5561,59.5032,59.5473,6100.0
2013-09-13 14:55:00,67.57,67.59,67.56,67.57,5200.0,59.5473,59.5649,59.5385,59.5473,5200.0
2013-09-13 15:00:00,67.56,67.56,67.5,67.5,6400.0,59.5385,59.5385,59.4856,59.4856,6400.0
2013-09-13 15:05:00,67.5,67.53,67.46,67.46,6400.0,59.4856,59.512,59.4503,59.4503,6400.0
2013-09-13 15:10:00,67.44,67.45,67.42,67.45,4500.0,59.4327,59.4415,59.4151,59.4415,4500.0
2013-09-13 15:15:00,67.45,67.46,67.44,67.46,5800.0,59.4415,59.4503,59.4327,59.4503,5800.0
2013-09-13 15:20:00,67.46,67.48,67.46,67.46,5300.0,59.4503,59.468,59.4503,59.4503,5300.0
2013-09-13 15:25:00,67.47,67.49,67.45,67.45,8600.0,59.4591,59.4768,59.4415,59.4415,8600.0
2013-09-13 15:30:00,67.45,67.48,67.45,67.45,10300.0,59.4415,59.468,59.4415,59.4415,10300.0
2013-09-13 15:35:00,67.45,67.48,67.44,67.45,13600.0,59.4415,59.468,59.4327,59.4415,13600.0
2013-09-13 15:40:00,67.45,67.46,67.38,67.4,11900.0,59.4415,59.4503,59.3798,59.3974,11900.0
2013-09-13 15:45:00,67.39,67.42,67.34,67.36,23800.0,59.3886,59.4151,59.3446,59.3622,23800.0
2013-09-13 15:50:00,67.36,67.37,67.33,67.33,8000.0,59.3622,59.371,59.3358,59.3358,8000.0
2013-09-13 15:55:00,67.34,67.43,67.34,67.41,64900.0,59.3446,59.4239,59.3446,59.4063,64900.0
2013-09-16 09:30:00,68.56,68.64,68.49,68.55,15500.0,60.4197,60.4902,60.358,60.4109,15500.0
2013-09-16 09:35:00,68.56,68.56,68.21,68.31,12500.0,60.4197,60.4197,60.1113,60.1994,12500.0
2013-09-16 09:40:00,68.31,68.45,68.3,68.41,11700.0,60.1994,60.3228,60.1906,60.2875,11700.0
2013-09-16 09:45:00,68.35,68.55,68.35,68.5,18500.0,60.2347,60.4109,60.2347,60.3668,18500.0
2013-09-16 09:50:00,68.48,68.68,68.48,68.68,15000.0,60.3492,60.5255,60.3492,60.5255,15000.0
2013-09-16 09:55:00,68.64,68.74,68.63,68.68,6900.0,60.4902,60.5783,60.4814,60.5255,6900.0
2013-09-16 10:00:00,68.63,68.78,68.53,68.75,73900.0,60.4814,60.6136,60.3933,60.5872,73900.0
2013-09-16 10:05:00,68.71,69.03,68.71,69.03,19800.0,60.5519,60.8339,60.5519,60.8339,19800.0
2013-09-16 10:10:00,69.05,69.05,68.82,68.99,14200.0,60.8515,60.8515,60.6488,60.7987,14200.0
2013-09-16 10:15:00,68.97,69.03,68.92,68.95,6700.0,60.781,60.8339,60.737,60.7634,6700.0
2013-09-16 10:20:00,68.93,69.07,68.93,69.05,8300.0,60.7458,60.8692,60.7458,60.8515,8300.0
2013-09-16 10:25:00,69.05,69.2,69.0,69.1,16600.0,60.8515,60.9837,60.8075,60.8956,16600.0
2013-09-16 10:30:00,69.06,69.37,69.06,69.19,26100.0,60.8604,61.1335,60.8604,60.9749,26100.0
2013-09-16 10:35:00,69.17,69.23,69.13,69.15,3000.0,60.9573,61.0102,60.922,60.9397,3000.0
2013-09-16 10:40:00,69.21,69.34,69.16,69.19,11800.0,60.9925,61.1071,60.9485,60.9749,11800.0
2013-09-16 10:45:00,69.18,69.33,69.18,69.27,6500.0,60.9661,61.0983,60.9661,61.0454,6500.0
2013-09-16 10:50:00,69.29,69.3,69.06,69.07,15100.0,61.063,61.0719,60.8604,60.8692,15100.0
2013-09-16 10:55:00,69.09,69.1,68.96,68.96,3400.0,60.8868,60.8956,60.7722,60.7722,3400.0
2013-09-16 11:00:00,69.0,69.07,69.0,69.02,2800.0,60.8075,60.8692,60.8075,60.8251,2800.0
2013-09-16 11:05:00,69.01,69.07,69.0,69.04,5300.0,60.8163,60.8692,60.8075,60.8427,5300.0
2013-09-16 11:10:00,69.08,69.11,69.04,69.07,4000.0,60.878,60.9044,60.8427,60.8692,4000.0
2013-09-16 11:15:00,69.06,69.14,69.06,69.12,3000.0,60.8604,60.9309,60.8604,60.9132,3000.0
2013-09-16 11:20:00,69.1,69.16,69.1,69.1,4100.0,60.8956,60.9485,60.8956,60.8956,4100.0
2013-09-16 11:25:00,69.09,69.14,69.04,69.12,4800.0,60.8868,60.9309,60.8427,60.9132,4800.0
2013-09-16 11:30:00,69.11,69.12,69.09,69.11,3800.0,60.9044,60.9132,60.8868,60.9044,3800.0
2013-09-16 11:35:00,69.11,69.11,69.02,69.04,4600.0,60.9044,60.9044,60.8251,60.8427,4600.0
2013-09-16 11:40:00,69.03,69.19,69.03,69.15,8200.0,60.8339,60.9749,60.8339,60.9397,8200.0
2013-09-16 11:45:00,69.15,69.18,69.15,69.17,3200.0,60.9397,60.9661,60.9397,60.9573,3200.0
2013-09-16 11:50:00,69.18,69.22,69.18,69.21,2900.0,60.9661,61.0014,60.9661,60.9925,2900.0
2013-09-16 11:55:00,69.21,69.27,69.2,69.26,5000.0,60.9925,61.0454,60.9837,61.0366,5000.0
2013-09-16 12:00:00,69.28,69.34,69.26,69.33,6900.0,61.0542,61.1071,61.0366,61.0983,6900.0
2013-09-16 12:05:00,69.34,69.34,69.27,69.28,3800.0,61.1071,61.1071,61.0454,61.0542,3800.0
2013-09-16 12:10:00,69.28,69.4,69.28,69.32,5500.0,61.0542,61.16,61.0542,61.0895,5500.0
2013-09-16 12:15:00,69.31,69.4,69.31,69.38,2100.0,61.0807,61.16,61.0807,61.1424,2100.0
2013-09-16 12:20:00,69.38,69.41,69.35,69.36,2600.0,61.1424,61.1688,61.1159,61.1247,2600.0
2013-09-16 12:25:00,69.33,69.35,69.29,69.31,12100.0,61.0983,61.1159,61.063,61.0807,12100.0
2013-09-16 12:30:00,69.29,69.29,69.21,69.23,4500.0,61.063,61.063,60.9925,61.0102,4500.0
2013-09-16 12:35:00,69.23,69.28,69.22,69.26,10100.0,61.0102,61.0542,61.0014,61.0366,10100.0
2013-09-16 12:40:00,69.28,69.31,69.24,69.27,5300.0,61.0542,61.0807,61.019,61.0454,5300.0
2013-09-16 12:45:00,69.25,69.28,69.22,69.28,6100.0,61.0278,61.0542,61.0014,61.0542,6100.0
2013-09-16 12:50:00,69.28,69.33,69.27,69.32,4300.0,61.0542,61.0983,61.0454,61.0895,4300.0
2013-09-16 12:55:00,69.29,69.29,69.23,69.29,5800.0,61.063,61.063,61.0102,61.063,5800.0
2013-09-16 13:00:00,69.3,69.33,69.28,69.3,7000.0,61.0719,61.0983,61.0542,61.0719,7000.0
2013-09-16 13:05:00,69.3,69.3,69.23,69.24,3000.0,61.0719,61.0719,61.0102,61.019,3000.0
2013-09-16 13:10:00,69.24,69.29,69.24,69.29,3600.0,61.019,61.063,61.019,61.063,3600.0
2013-09-16 13:15:00,69.28,69.32,69.28,69.32,3600.0,61.0542,61.0895,61.0542,61.0895,3600.0
2013-09-16 13:20:00,69.32,69.39,69.31,69.39,8700.0,61.0895,61.1512,61.0807,61.1512,8700.0
2013-09-16 13:25:00,69.4,69.44,69.39,69.41,2800.0,61.16,61.1952,61.1512,61.1688,2800.0
2013-09-16 13:30:00,69.4,69.4,69.34,69.34,3800.0,61.16,61.16,61.1071,61.1071,3800.0
2013-09-16 13:35:00,69.35,69.36,69.25,69.25,6000.0,61.1159,61.1247,61.0278,61.0278,6000.0
2013-09-16 13:40:00,69.23,69.23,69.0,69.03,6200.0,61.0102,61.0102,60.8075,60.8339,6200.0
2013-09-16 13:45:00,69.07,69.12,69.05,69.11,6500.0,60.8692,60.9132,60.8515,60.9044,6500.0
2013-09-16 13:50:00,69.14,69.14,69.1,69.11,2100.0,60.9309,60.9309,60.8956,60.9044,2100.0
2013-09-16 13:55:00,69.12,69.15,69.1,69.15,6000.0,60.9132,60.9397,60.8956,60.9397,6000.0
2013-09-16 14:00:00,69.17,69.2,69.1,69.1,4500.0,60.9573,60.9837,60.8956,60.8956,4500.0
2013-09-16 14:05:00,69.05,69.13,69.05,69.08,4900.0,60.8515,60.922,60.8515,60.878,4900.0
2013-09-16 14:10:00,69.07,69.07,69.02,69.03,4700.0,60.8692,60.8692,60.8251,60.8339,4700.0
2013-09-16 14:15:00,69.02,69.17,69.02,69.15,13800.0,60.8251,60.9573,60.8251,60.9397,13800.0
2013-09-16 14:20:00,69.16,69.16,69.1,69.12,7700.0,60.9485,60.9485,60.8956,60.9132,7700.0
2013-09-16 14:25:00,69.1,69.12,69.1,69.12,4000.0,60.8956,60.9132,60.8956,60.9132,4000.0
2013-09-16 14:30:00,69.11,69.12,69.07,69.1,14600.0,60.9044,60.9132,60.8692,60.8956,14600.0
2013-09-16 14:35:00,69.09,69.09,68.98,68.98,6600.0,60.8868,60.8868,60.7899,60.7899,6600.0
2013-09-16 14:40:00,68.97,69.03,68.97,68.98,4500.0,60.781,60.8339,60.781,60.7899,4500.0
2013-09-16 14:45:00,68.98,69.1,68.95,69.08,8000.0,60.7899,60.8956,60.7634,60.878,8000.0
2013-09-16 14:50:00,69.07,69.08,68.97,68.99,4000.0,60.8692,60.878,60.781,60.7987,4000.0
2013-09-16 14:55:00,68.99,69.03,68.97,68.97,5000.0,60.7987,60.8339,60.781,60.781,5000.0
2013-09-16 15:00:00,68.97,69.03,68.97,69.01,3700.0,60.781,60.8339,60.781,60.8163,3700.0
2013-09-16 15:05:00,69.02,69.09,69.02,69.09,5200.0,60.8251,60.8868,60.8251,60.8868,5200.0
2013-09-16 15:10:00,69.1,69.13,69.03,69.04,6500.0,60.8956,60.922,60.8339,60.8427,6500.0
2013-09-16 15:15:00,69.04,69.05,68.99,69.0,3900.0,60.8427,60.8515,60.7987,60.8075,3900.0
2013-09-16 15:20:00,69.01,69.04,69.0,69.01,4300.0,60.8163,60.8427,60.8075,60.8163,4300.0
2013-09-16 15:25:00,69.01,69.02,68.98,68.99,5400.0,60.8163,60.8251,60.7899,60.7987,5400.0
2013-09-16 15:30:00,69.0,69.04,68.95,69.04,11600.0,60.8075,60.8427,60.7634,60.8427,11600.0
2013-09-16 15:35:00,69.03,69.03,68.89,68.93,13400.0,60.8339,60.8339,60.7105,60.7458,13400.0
2013-09-16 15:40:00,68.93,68.97,68.9,68.95,11600.0,60.7458,60.781,60.7194,60.7634,11600.0
2013-09-16 15:45:00,68.95,68.99,68.92,68.95,14300.0,60.7634,60.7987,60.737,60.7634,14300.0
2013-09-16 15:50:00,68.94,68.99,68.93,68.95,16600.0,60.7546,60.7987,60.7458,60.7634,16600.0
2013-09-16 15:55:00,68.95,69.05,68.95,69.03,31600.0,60.7634,60.8515,60.7634,60.8339,31600.0
2013-09-17 09:30:00,69.09,69.22,68.71,68.88,35500.0,60.8868,61.0014,60.5519,60.7017,35500.0
2013-09-17 09:35:00,68.9,69.1,68.86,69.0,14300.0,60.7194,60.8956,60.6841,60.8075,14300.0
2013-09-17 09:40:00,68.93,69.05,68.92,68.99,11100.0,60.7458,60.8515,60.737,60.7987,11100.0
2013-09-17 09:45:00,69.0,69.05,68.9,69.0,13700.0,60.8075,60.8515,60.7194,60.8075,13700.0
2013-09-17 09:50:00,68.98,69.15,68.98,69.07,9100.0,60.7899,60.9397,60.7899,60.8692,9100.0
2013-09-17 09:55:00,69.1,69.36,69.07,69.36,8500.0,60.8956,61.1247,60.8692,61.1247,8500.0
2013-09-17 10:00:00,69.36,69.42,69.33,69.4,4600.0,61.1247,61.1776,61.0983,61.16,4600.0
2013-09-17 10:05:00,69.43,69.61,69.41,69.59,8500.0,61.1864,61.3451,61.1688,61.3274,8500.0
2013-09-17 10:10:00,69.61,69.68,69.59,69.63,9500.0,61.3451,61.4067,61.3274,61.3627,9500.0
2013-09-17 10:15:00,69.63,69.67,69.62,69.66,2800.0,61.3627,61.3979,61.3539,61.3891,2800.0
2013-09-17 10:20:00,69.71,69.82,69.71,69.81,12200.0,61.4332,61.5301,61.4332,61.5213,12200.0
2013-09-17 10:25:00,69.82,69.84,69.77,69.82,9700.0,61.5301,61.5477,61.4861,61.5301,9700.0
2013-09-17 10:30:00,69.83,69.92,69.8,69.91,12800.0,61.5389,61.6182,61.5125,61.6094,12800.0
2013-09-17 10:35:00,69.9,69.94,69.87,69.88,5900.0,61.6006,61.6359,61.5742,61.583,5900.0
2013-09-17 10:40:00,69.88,69.88,69.67,69.7,9000.0,61.583,61.583,61.3979,61.4244,9000.0
2013-09-17 10:45:00,69.71,69.74,69.69,69.7,5400.0,61.4332,61.4596,61.4156,61.4244,5400.0
2013-09-17 10:50:00,69.7,69.72,69.63,69.66,15600.0,61.4244,61.442,61.3627,61.3891,15600.0
2013-09-17 10:55:00,69.68,69.78,69.67,69.71,6800.0,61.4067,61.4949,61.3979,61.4332,6800.0
2013-09-17 11:00:00,69.71,69.73,69.69,69.72,6700.0,61.4332,61.4508,61.4156,61.442,6700.0
2013-09-17 11:05:00,69.72,69.77,69.71,69.76,5500.0,61.442,61.4861,61.4332,61.4772,5500.0
2013-09-17 11:10:00,69.75,69.78,69.75,69.78,3000.0,61.4684,61.4949,61.4684,61.4949,3000.0
2013-09-17 11:15:00,69.79,69.87,69.79,69.86,6300.0,61.5037,61.5742,61.5037,61.5654,6300.0
2013-09-17 11:20:00,69.85,69.88,69.8,69.81,9600.0,61.5566,61.583,61.5125,61.5213,9600.0
2013-09-17 11:25:00,69.8,69.85,69.78,69.82,5100.0,61.5125,61.5566,61.4949,61.5301,5100.0
2013-09-17 11:30:00,69.8,69.82,69.78,69.78,4500.0,61.5125,61.5301,61.4949,61.4949,4500.0
2013-09-17 11:35:00,69.78,69.78,69.69,69.74,5400.0,61.4949,61.4949,61.4156,61.4596,5400.0
2013-09-17 11:40:00,69.75,69.78,69.73,69.77,4800.0,61.4684,61.4949,61.4508,61.4861,4800.0
2013-09-17 11:45:00,69.78,69.88,69.77,69.86,6800.0,61.4949,61.583,61.4861,61.5654,6800.0
2013-09-17 11:50:00,69.87,69.9,69.87,69.88,4300.0,61.5742,61.6006,61.5742,61.583,4300.0
2013-09-17 11:55:00,69.89,69.95,69.89,69.94,6900.0,61.5918,61.6447,61.5918,61.6359,6900.0
2013-09-17 12:00:00,69.93,70.0,69.93,70.0,36900.0,61.6271,61.6887,61.6271,61.6887,36900.0
2013-09-17 12:05:00,70.0,70.09,69.95,70.05,48400.0,61.6887,61.7681,61.6447,61.7328,48400.0
2013-09-17 12:10:00,70.04,70.12,70.01,70.09,8500.0,61.724,61.7945,61.6976,61.7681,8500.0
2013-09-17 12:15:00,70.07,70.19,70.06,70.19,11600.0,61.7504,61.8562,61.7416,61.8562,11600.0
2013-09-17 12:20:00,70.19,70.32,70.19,70.32,13100.0,61.8562,61.9708,61.8562,61.9708,13100.0
2013-09-17 12:25:00,70.33,70.35,70.31,70.32,5800.0,61.9796,61.9972,61.9619,61.9708,5800.0
2013-09-17 12:30:00,70.34,70.4,70.32,70.36,18000.0,61.9884,62.0413,61.9708,62.006,18000.0
2013-09-17 12:35:00,70.36,70.4,70.28,70.3,7800.0,62.006,62.0413,61.9355,61.9531,7800.0
2013-09-17 12:40:00,70.31,70.4,70.3,70.37,4200.0,61.9619,62.0413,61.9531,62.0148,4200.0
2013-09-17 12:45:00,70.36,70.37,70.3,70.37,9900.0,62.006,62.0148,61.9531,62.0148,9900.0
2013-09-17 12:50:00,70.38,70.4,70.3,70.36,9100.0,62.0236,62.0413,61.9531,62.006,9100.0
2013-09-17 12:55:00,70.37,70.46,70.37,70.44,7500.0,62.0148,62.0941,62.0148,62.0765,7500.0
2013-09-17 13:00:00,70.45,70.48,70.43,70.48,4900.0,62.0853,62.1118,62.0677,62.1118,4900.0
2013-09-17 13:05:00,70.48,70.5,70.43,70.47,8500.0,62.1118,62.1294,62.0677,62.1029,8500.0
2013-09-17 13:10:00,70.45,70.49,70.43,70.48,5500.0,62.0853,62.1206,62.0677,62.1118,5500.0
2013-09-17 13:15:00,70.47,70.47,70.44,70.44,4100.0,62.1029,62.1029,62.0765,62.0765,4100.0
2013-09-17 13:20:00,70.45,70.49,70.42,70.49,6100.0,62.0853,62.1206,62.0589,62.1206,6100.0
2013-09-17 13:25:00,70.48,70.49,70.42,70.46,6900.0,62.1118,62.1206,62.0589,62.0941,6900.0
2013-09-17 13:30:00,70.48,70.56,70.48,70.5,15700.0,62.1118,62.1823,62.1118,62.1294,15700.0
2013-09-17 13:35:00,70.49,70.51,70.42,70.51,7700.0,62.1206,62.1382,62.0589,62.1382,7700.0
2013-09-17 13:40:00,70.52,70.56,70.49,70.54,5000.0,62.147,62.1823,62.1206,62.1646,5000.0
2013-09-17 13:45:00,70.54,70.59,70.54,70.58,5500.0,62.1646,62.2087,62.1646,62.1999,5500.0
2013-09-17 13:50:00,70.56,70.7,70.56,70.7,13000.0,62.1823,62.3056,62.1823,62.3056,13000.0
2013-09-17 13:55:00,70.69,70.7,70.59,70.6,18700.0,62.2968,62.3056,62.2087,62.2175,18700.0
2013-09-17 14:00:00,70.59,70.67,70.55,70.67,8200.0,62.2087,62.2792,62.1734,62.2792,8200.0
2013-09-17 14:05:00,70.67,70.7,70.62,70.62,5400.0,62.2792,62.3056,62.2351,62.2351,5400.0
2013-09-17 14:10:00,70.61,70.73,70.61,70.68,6200.0,62.2263,62.3321,62.2263,62.288,6200.0
2013-09-17 14:15:00,70.68,70.71,70.68,70.7,5600.0,62.288,62.3144,62.288,62.3056,5600.0
2013-09-17 14:20:00,70.7,70.7,70.65,70.67,5100.0,62.3056,62.3056,62.2616,62.2792,5100.0
2013-09-17 14:25:00,70.67,70.72,70.66,70.66,6500.0,62.2792,62.3233,62.2704,62.2704,6500.0
2013-09-17 14:30:00,70.65,70.66,70.6,70.6,9800.0,62.2616,62.2704,62.2175,62.2175,9800.0
2013-09-17 14:35:00,70.59,70.63,70.59,70.6,3200.0,62.2087,62.2439,62.2087,62.2175,3200.0
2013-09-17 14:40:00,70.59,70.67,70.59,70.59,6300.0,62.2087,62.2792,62.2087,62.2087,6300.0
2013-09-17 14:45:00,70.59,70.66,70.59,70.66,4600.0,62.2087,62.2704,62.2087,62.2704,4600.0
2013-09-17 14:50:00,70.64,70.65,70.54,70.56,8000.0,62.2528,62.2616,62.1646,62.1823,8000.0
2013-09-17 14:55:00,70.55,70.64,70.55,70.63,3800.0,62.1734,62.2528,62.1734,62.2439,3800.0
2013-09-17 15:00:00,70.63,70.66,70.58,70.61,7900.0,62.2439,62.2704,62.1999,62.2263,7900.0
2013-09-17 15:05:00,70.59,70.64,70.59,70.61,6700.0,62.2087,62.2528,62.2087,62.2263,6700.0
2013-09-17 15:10:00,70.63,70.65,70.56,70.57,8100.0,62.2439,62.2616,62.1823,62.1911,8100.0
2013-09-17 15:15:00,70.58,70.59,70.51,70.52,10800.0,62.1999,62.2087,62.1382,62.147,10800.0
2013-09-17 15:20:00,70.52,70.56,70.5,70.51,8200.0,62.147,62.1823,62.1294,62.1382,8200.0
2013-09-17 15:25:00,70.5,70.51,70.48,70.5,9600.0,62.1294,62.1382,62.1118,62.1294,9600.0
2013-09-17 15:30:00,70.48,70.48,70.36,70.36,11000.0,62.1118,62.1118,62.006,62.006,11000.0
2013-09-17 15:35:00,70.36,70.44,70.35,70.43,12600.0,62.006,62.0765,61.9972,62.0677,12600.0
2013-09-17 15:40:00,70.41,70.41,70.35,70.4,15100.0,62.0501,62.0501,61.9972,62.0413,15100.0
2013-09-17 15:45:00,70.39,70.5,70.36,70.4,85600.0,62.0324,62.1294,62.006,62.0413,85600.0
2013-09-17 15:50:00,70.4,70.43,70.34,70.39,27500.0,62.0413,62.0677,61.9884,62.0324,27500.0
2013-09-17 15:55:00,70.38,70.42,70.3,70.38,51900.0,62.0236,62.0589,61.9531,62.0236,51900.0
2013-09-18 09:30:00,69.63,70.22,69.63,70.22,14100.0,61.3627,61.8826,61.3627,61.8826,14100.0
2013-09-18 09:35:00,70.21,70.27,70.12,70.24,5600.0,61.8738,61.9267,61.7945,61.9002,5600.0
2013-09-18 09:40:00,70.22,70.27,70.1,70.1,9000.0,61.8826,61.9267,61.7769,61.7769,9000.0
2013-09-18 09:45:00,69.97,70.03,69.89,70.03,5900.0,61.6623,61.7152,61.5918,61.7152,5900.0
2013-09-18 09:50:00,70.0,70.06,69.96,70.03,5800.0,61.6887,61.7416,61.6535,61.7152,5800.0
2013-09-18 09:55:00,70.02,70.03,69.97,69.98,4300.0,61.7064,61.7152,61.6623,61.6711,4300.0
2013-09-18 10:00:00,69.98,69.99,69.93,69.99,6400.0,61.6711,61.6799,61.6271,61.6799,6400.0
2013-09-18 10:05:00,70.0,70.08,70.0,70.06,3100.0,61.6887,61.7592,61.6887,61.7416,3100.0
2013-09-18 10:10:00,70.08,70.11,70.07,70.07,2500.0,61.7592,61.7857,61.7504,61.7504,2500.0
2013-09-18 10:15:00,70.06,70.07,70.03,70.03,4200.0,61.7416,61.7504,61.7152,61.7152,4200.0
2013-09-18 10:20:00,70.01,70.02,69.91,69.91,4400.0,61.6976,61.7064,61.6094,61.6094,4400.0
2013-09-18 10:25:00,69.91,69.91,69.73,69.73,4500.0,61.6094,61.6094,61.4508,61.4508,4500.0
2013-09-18 10:30:00,69.75,69.84,69.75,69.84,5800.0,61.4684,61.5477,61.4684,61.5477,5800.0
2013-09-18 10:35:00,69.83,69.9,69.83,69.88,3800.0,61.5389,61.6006,61.5389,61.583,3800.0
2013-09-18 10:40:00,69.88,69.96,69.87,69.96,13300.0,61.583,61.6535,61.5742,61.6535,13300.0
2013-09-18 10:45:00,69.96,70.04,69.96,70.02,12700.0,61.6535,61.724,61.6535,61.7064,12700.0
2013-09-18 10:50:00,70.02,70.09,70.0,70.08,4400.0,61.7064,61.7681,61.6887,61.7592,4400.0
2013-09-18 10:55:00,70.1,70.15,70.1,70.15,4800.0,61.7769,61.8209,61.7769,61.8209,4800.0
2013-09-18 11:00:00,70.11,70.11,70.09,70.11,4800.0,61.7857,61.7857,61.7681,61.7857,4800.0
2013-09-18 11:05:00,70.11,70.14,70.11,70.12,5200.0,61.7857,61.8121,61.7857,61.7945,5200.0
2013-09-18 11:10:00,70.12,70.12,70.05,70.05,6800.0,61.7945,61.7945,61.7328,61.7328,6800.0
2013-09-18 11:15:00,70.02,70.02,69.96,69.97,9000.0,61.7064,61.7064,61.6535,61.6623,9000.0
2013-09-18 11:20:00,69.98,70.0,69.96,70.0,6300.0,61.6711,61.6887,61.6535,61.6887,6300.0
2013-09-18 11:25:00,70.0,70.03,69.97,70.02,4100.0,61.6887,61.7152,61.6623,61.7064,4100.0
2013-09-18 11:30:00,70.03,70.03,70.0,70.02,20300.0,61.7152,61.7152,61.6887,61.7064,20300.0
2013-09-18 11:35:00,70.03,70.09,70.02,70.06,4800.0,61.7152,61.7681,61.7064,61.7416,4800.0
2013-09-18 11:40:00,70.06,70.07,70.02,70.02,5400.0,61.7416,61.7504,61.7064,61.7064,5400.0
2013-09-18 11:45:00,70.03,70.03,69.99,70.0,7400.0,61.7152,61.7152,61.6799,61.6887,7400.0
2013-09-18 11:50:00,70.0,70.04,69.98,70.02,14300.0,61.6887,61.724,61.6711,61.7064,14300.0
2013-09-18 11:55:00,70.02,70.05,70.02,70.03,600.0,61.7064,61.7328,61.7064,61.7152,600.0
2013-09-18 12:00:00,70.03,70.03,70.01,70.02,5300.0,61.7152,61.7152,61.6976,61.7064,5300.0
2013-09-18 12:05:00,70.03,70.12,70.03,70.12,4500.0,61.7152,61.7945,61.7152,61.7945,4500.0
2013-09-18 12:10:00,70.1,70.12,70.09,70.1,5000.0,61.7769,61.7945,61.7681,61.7769,5000.0
2013-09-18 12:15:00,70.1,70.13,70.1,70.11,3000.0,61.7769,61.8033,61.7769,61.7857,3000.0
2013-09-18 12:20:00,70.12,70.17,70.11,70.17,5300.0,61.7945,61.8386,61.7857,61.8386,5300.0
2013-09-18 12:25:00,70.18,70.19,70.16,70.19,2900.0,61.8474,61.8562,61.8297,61.8562,2900.0
2013-09-18 12:30:00,70.19,70.19,70.15,70.15,7300.0,61.8562,61.8562,61.8209,61.8209,7300.0
2013-09-18 12:35:00,70.14,70.14,70.09,70.09,3900.0,61.8121,61.8121,61.7681,61.7681,3900.0
2013-09-18 12:40:00,70.06,70.06,70.0,70.02,7700.0,61.7416,61.7416,61.6887,61.7064,7700.0
2013-09-18 12:45:00,70.0,70.0,69.92,69.92,10800.0,61.6887,61.6887,61.6182,61.6182,10800.0
2013-09-18 12:50:00,69.92,69.94,69.91,69.91,3400.0,61.6182,61.6359,61.6094,61.6094,3400.0
2013-09-18 12:55:00,69.91,69.91,69.83,69.85,5800.0,61.6094,61.6094,61.5389,61.5566,5800.0
2013-09-18 13:00:00,69.85,69.85,69.78,69.78,4200.0,61.5566,61.5566,61.4949,61.4949,4200.0
2013-09-18 13:05:00,69.79,69.84,69.78,69.81,5000.0,61.5037,61.5477,61.4949,61.5213,5000.0
2013-09-18 13:10:00,69.82,69.85,69.8,69.85,3100.0,61.5301,61.5566,61.5125,61.5566,3100.0
2013-09-18 13:15:00,69.84,69.89,69.84,69.88,6200.0,61.5477,61.5918,61.5477,61.583,6200.0
2013-09-18 13:20:00,69.86,69.92,69.83,69.92,5000.0,61.5654,61.6182,61.5389,61.6182,5000.0
2013-09-18 13:25:00,69.92,70.0,69.92,69.99,8100.0,61.6182,61.6887,61.6182,61.6799,8100.0
2013-09-18 13:30:00,70.0,70.07,70.0,70.07,3700.0,61.6887,61.7504,61.6887,61.7504,3700.0
2013-09-18 13:35:00,70.08,70.12,69.98,69.99,8100.0,61.7592,61.7945,61.6711,61.6799,8100.0
2013-09-18 13:40:00,69.98,70.1,69.98,70.1,3500.0,61.6711,61.7769,61.6711,61.7769,3500.0
2013-09-18 13:45:00,70.13,70.14,70.09,70.13,6500.0,61.8033,61.8121,61.7681,61.8033,6500.0
2013-09-18 13:50:00,70.12,70.2,70.12,70.19,4600.0,61.7945,61.865,61.7945,61.8562,4600.0
2013-09-18 13:55:00,70.2,70.2,69.99,70.02,12100.0,61.865,61.865,61.6799,61.7064,12100.0
2013-09-18 14:00:00,70.04,70.91,70.03,70.49,28500.0,61.724,62.4907,61.7152,62.1206,28500.0
2013-09-18 14:05:00,70.56,70.76,70.54,70.71,10800.0,62.1823,62.3585,62.1646,62.3144,10800.0
2013-09-18 14:10:00,70.76,71.08,70.76,70.97,31800.0,62.3585,62.6405,62.3585,62.5436,31800.0
2013-09-18 14:15:00,70.97,71.07,70.96,71.05,13200.0,62.5436,62.6317,62.5348,62.6141,13200.0
2013-09-18 14:20:00,71.06,71.28,71.06,71.24,22300.0,62.6229,62.8168,62.6229,62.7815,22300.0
2013-09-18 14:25:00,71.25,71.28,71.09,71.11,13800.0,62.7903,62.8168,62.6493,62.667,13800.0
2013-09-18 14:30:00,71.11,71.22,71.07,71.16,18600.0,62.667,62.7639,62.6317,62.711,18600.0
2013-09-18 14:35:00,71.15,71.2,71.08,71.19,16200.0,62.7022,62.7463,62.6405,62.7375,16200.0
2013-09-18 14:40:00,71.17,71.33,71.15,71.31,13500.0,62.7198,62.8608,62.7022,62.8432,13500.0
2013-09-18 14:45:00,71.32,71.47,71.28,71.46,14500.0,62.852,62.9842,62.8168,62.9754,14500.0
2013-09-18 14:50:00,71.43,71.56,71.41,71.54,15000.0,62.949,63.0635,62.9313,63.0459,15000.0
2013-09-18 14:55:00,71.55,71.65,71.46,71.65,14000.0,63.0547,63.1428,62.9754,63.1428,14000.0
2013-09-18 15:00:00,71.68,71.68,71.58,71.58,15000.0,63.1693,63.1693,63.0811,63.0811,15000.0
2013-09-18 15:05:00,71.56,71.64,71.51,71.55,10300.0,63.0635,63.134,63.0195,63.0547,10300.0
2013-09-18 15:10:00,71.55,71.6,71.48,71.56,27900.0,63.0547,63.0988,62.993,63.0635,27900.0
2013-09-18 15:15:00,71.55,71.62,71.45,71.49,21500.0,63.0547,63.1164,62.9666,63.0018,21500.0
2013-09-18 15:20:00,71.47,71.59,71.47,71.59,13500.0,62.9842,63.09,62.9842,63.09,13500.0
2013-09-18 15:25:00,71.58,71.59,71.37,71.41,24600.0,63.0811,63.09,62.8961,62.9313,24600.0
2013-09-18 15:30:00,71.42,71.49,71.31,71.33,24700.0,62.9401,63.0018,62.8432,62.8608,24700.0
2013-09-18 15:35:00,71.33,71.47,71.28,71.47,32500.0,62.8608,62.9842,62.8168,62.9842,32500.0
2013-09-18 15:40:00,71.47,71.47,71.38,71.38,18600.0,62.9842,62.9842,62.9049,62.9049,18600.0
2013-09-18 15:45:00,71.39,71.39,71.29,71.32,29200.0,62.9137,62.9137,62.8256,62.852,29200.0
2013-09-18 15:50:00,71.32,71.39,71.24,71.25,30900.0,62.852,62.9137,62.7815,62.7903,30900.0
2013-09-18 15:55:00,71.25,71.34,71.24,71.31,52200.0,62.7903,62.8696,62.7815,62.8432,52200.0
2013-09-19 09:30:00,71.42,71.65,71.33,71.57,17200.0,62.9401,63.1428,62.8608,63.0723,17200.0
2013-09-19 09:35:00,71.58,71.59,71.1,71.24,27000.0,63.0811,63.09,62.6581,62.7815,27000.0
2013-09-19 09:40:00,71.32,71.37,71.27,71.34,11500.0,62.852,62.8961,62.808,62.8696,11500.0
2013-09-19 09:45:00,71.35,71.41,71.18,71.38,6800.0,62.8785,62.9313,62.7286,62.9049,6800.0
2013-09-19 09:50:00,71.36,71.44,71.29,71.41,5500.0,62.8873,62.9578,62.8256,62.9313,5500.0
2013-09-19 09:55:00,71.39,71.6,71.37,71.6,9100.0,62.9137,63.0988,62.8961,63.0988,9100.0
2013-09-19 10:00:00,71.57,71.66,71.49,71.64,8000.0,63.0723,63.1516,63.0018,63.134,8000.0
2013-09-19 10:05:00,71.65,71.66,71.42,71.48,6600.0,63.1428,63.1516,62.9401,62.993,6600.0
2013-09-19 10:10:00,71.43,71.49,71.31,71.31,33900.0,62.949,63.0018,62.8432,62.8432,33900.0
2013-09-19 10:15:00,71.31,71.32,71.12,71.15,10200.0,62.8432,62.852,62.6758,62.7022,10200.0
2013-09-19 10:20:00,71.17,71.33,71.16,71.31,9400.0,62.7198,62.8608,62.711,62.8432,9400.0
2013-09-19 10:25:00,71.31,71.35,71.22,71.22,9300.0,62.8432,62.8785,62.7639,62.7639,9300.0
2013-09-19 10:30:00,71.22,71.25,71.06,71.11,7300.0,62.7639,62.7903,62.6229,62.667,7300.0
2013-09-19 10:35:00,71.13,71.26,71.08,71.19,9600.0,62.6846,62.7991,62.6405,62.7375,9600.0
2013-09-19 10:40:00,71.19,71.31,71.17,71.31,8600.0,62.7375,62.8432,62.7198,62.8432,8600.0
2013-09-19 10:45:00,71.29,71.31,71.19,71.21,6700.0,62.8256,62.8432,62.7375,62.7551,6700.0
2013-09-19 10:50:00,71.2,71.22,71.18,71.19,7400.0,62.7463,62.7639,62.7286,62.7375,7400.0
2013-09-19 10:55:00,71.21,71.33,71.15,71.28,18000.0,62.7551,62.8608,62.7022,62.8168,18000.0
2013-09-19 11:00:00,71.29,71.31,71.25,71.26,5100.0,62.8256,62.8432,62.7903,62.7991,5100.0
2013-09-19 11:05:00,71.26,71.28,71.22,71.27,7900.0,62.7991,62.8168,62.7639,62.808,7900.0
2013-09-19 11:10:00,71.26,71.27,71.23,71.27,2600.0,62.7991,62.808,62.7727,62.808,2600.0
2013-09-19 11:15:00,71.27,71.37,71.24,71.37,42500.0,62.808,62.8961,62.7815,62.8961,42500.0
2013-09-19 11:20:00,71.35,71.35,71.15,71.15,9400.0,62.8785,62.8785,62.7022,62.7022,9400.0
2013-09-19 11:25:00,71.15,71.23,71.15,71.23,4300.0,62.7022,62.7727,62.7022,62.7727,4300.0
2013-09-19 11:30:00,71.19,71.2,71.1,71.11,14300.0,62.7375,62.7463,62.6581,62.667,14300.0
2013-09-19 11:35:00,71.12,71.16,71.11,71.15,4500.0,62.6758,62.711,62.667,62.7022,4500.0
2013-09-19 11:40:00,71.17,71.2,71.16,71.17,14700.0,62.7198,62.7463,62.711,62.7198,14700.0
2013-09-19 11:45:00,71.17,71.22,71.16,71.18,7200.0,62.7198,62.7639,62.711,62.7286,7200.0
2013-09-19 11:50:00,71.17,71.19,71.15,71.18,3200.0,62.7198,62.7375,62.7022,62.7286,3200.0
2013-09-19 11:55:00,71.18,71.19,71.17,71.19,5300.0,62.7286,62.7375,62.7198,62.7375,5300.0
2013-09-19 12:00:00,71.18,71.2,71.18,71.2,9700.0,62.7286,62.7463,62.7286,62.7463,9700.0
2013-09-19 12:05:00,71.2,71.21,71.17,71.18,9000.0,62.7463,62.7551,62.7198,62.7286,9000.0
2013-09-19 12:10:00,71.17,71.21,71.17,71.19,5600.0,62.7198,62.7551,62.7198,62.7375,5600.0
2013-09-19 12:15:00,71.18,71.21,71.17,71.21,157300.0,62.7286,62.7551,62.7198,62.7551,157300.0
2013-09-19 12:20:00,71.21,71.46,71.2,71.43,177600.0,62.7551,62.9754,62.7463,62.949,177600.0
2013-09-19 12:25:00,71.41,71.52,71.41,71.48,9400.0,62.9313,63.0283,62.9313,62.993,9400.0
2013-09-19 12:30:00,71.49,71.57,71.49,71.57,6200.0,63.0018,63.0723,63.0018,63.0723,6200.0
2013-09-19 12:35:00,71.56,71.57,71.52,71.52,11900.0,63.0635,63.0723,63.0283,63.0283,11900.0
2013-09-19 12:40:00,71.52,71.52,71.39,71.39,8900.0,63.0283,63.0283,62.9137,62.9137,8900.0
2013-09-19 12:45:00,71.39,71.42,71.39,71.4,5000.0,62.9137,62.9401,62.9137,62.9225,5000.0
2013-09-19 12:50:00,71.4,71.42,71.4,71.41,2900.0,62.9225,62.9401,62.9225,62.9313,2900.0
2013-09-19 12:55:00,71.4,71.41,71.37,71.37,4200.0,62.9225,62.9313,62.8961,62.8961,4200.0
2013-09-19 13:00:00,71.36,71.41,71.36,71.39,4100.0,62.8873,62.9313,62.8873,62.9137,4100.0
2013-09-19 13:05:00,71.39,71.41,71.34,71.35,5800.0,62.9137,62.9313,62.8696,62.8785,5800.0
2013-09-19 13:10:00,71.33,71.39,71.32,71.39,3000.0,62.8608,62.9137,62.852,62.9137,3000.0
2013-09-19 13:15:00,71.37,71.43,71.35,71.43,6300.0,62.8961,62.949,62.8785,62.949,6300.0
2013-09-19 13:20:00,71.43,71.43,71.41,71.42,2900.0,62.949,62.949,62.9313,62.9401,2900.0
2013-09-19 13:25:00,71.42,71.51,71.42,71.51,3600.0,62.9401,63.0195,62.9401,63.0195,3600.0
2013-09-19 13:30:00,71.51,71.52,71.49,71.49,5500.0,63.0195,63.0283,63.0018,63.0018,5500.0
2013-09-19 13:35:00,71.49,71.52,71.49,71.51,4200.0,63.0018,63.0283,63.0018,63.0195,4200.0
2013-09-19 13:40:00,71.52,71.53,71.51,71.51,5400.0,63.0283,63.0371,63.0195,63.0195,5400.0
2013-09-19 13:45:00,71.51,71.53,71.5,71.51,4300.0,63.0195,63.0371,63.0106,63.0195,4300.0
2013-09-19 13:50:00,71.52,71.52,71.41,71.41,6200.0,63.0283,63.0283,62.9313,62.9313,6200.0
2013-09-19 13:55:00,71.39,71.39,71.35,71.39,4400.0,62.9137,62.9137,62.8785,62.9137,4400.0
2013-09-19 14:00:00,71.39,71.44,71.39,71.44,4100.0,62.9137,62.9578,62.9137,62.9578,4100.0
2013-09-19 14:05:00,71.43,71.43,71.4,71.4,4100.0,62.949,62.949,62.9225,62.9225,4100.0
2013-09-19 14:10:00,71.4,71.43,71.36,71.36,15600.0,62.9225,62.949,62.8873,62.8873,15600.0
2013-09-19 14:15:00,71.36,71.39,71.29,71.37,9000.0,62.8873,62.9137,62.8256,62.8961,9000.0
2013-09-19 14:20:00,71.35,71.37,71.31,71.32,2700.0,62.8785,62.8961,62.8432,62.852,2700.0
2013-09-19 14:25:00,71.33,71.33,71.25,71.25,4300.0,62.8608,62.8608,62.7903,62.7903,4300.0
2013-09-19 14:30:00,71.2,71.25,71.2,71.23,4100.0,62.7463,62.7903,62.7463,62.7727,4100.0
2013-09-19 14:35:00,71.27,71.28,71.19,71.28,4600.0,62.808,62.8168,62.7375,62.8168,4600.0
2013-09-19 14:40:00,71.27,71.32,71.27,71.28,5900.0,62.808,62.852,62.808,62.8168,5900.0
2013-09-19 14:45:00,71.29,71.34,71.27,71.32,5800.0,62.8256,62.8696,62.808,62.852,5800.0
2013-09-19 14:50:00,71.31,71.33,71.3,71.3,215000.0,62.8432,62.8608,62.8344,62.8344,215000.0
2013-09-19 14:55:00,71.29,71.35,71.28,71.35,8100.0,62.8256,62.8785,62.8168,62.8785,8100.0
2013-09-19 15:00:00,71.36,71.48,71.36,71.48,6600.0,62.8873,62.993,62.8873,62.993,6600.0
2013-09-19 15:05:00,71.5,71.63,71.5,71.62,10600.0,63.0106,63.1252,63.0106,63.1164,10600.0
2013-09-19 15:10:00,71.63,71.66,71.62,71.66,16600.0,63.1252,63.1516,63.1164,63.1516,16600.0
2013-09-19 15:15:00,71.65,71.71,71.65,71.68,12600.0,63.1428,63.1957,63.1428,63.1693,12600.0
2013-09-19 15:20:00,71.68,71.74,71.67,71.7,12400.0,63.1693,63.2222,63.1605,63.1869,12400.0
2013-09-19 15:25:00,71.7,71.73,71.68,71.7,24100.0,63.1869,63.2133,63.1693,63.1869,24100.0
2013-09-19 15:30:00,71.7,71.72,71.67,71.71,33600.0,63.1869,63.2045,63.1605,63.1957,33600.0
2013-09-19 15:35:00,71.71,71.71,71.63,71.65,20600.0,63.1957,63.1957,63.1252,63.1428,20600.0
2013-09-19 15:40:00,71.65,71.71,71.64,71.71,20900.0,63.1428,63.1957,63.134,63.1957,20900.0
2013-09-19 15:45:00,71.7,71.71,71.66,71.7,37000.0,63.1869,63.1957,63.1516,63.1869,37000.0
2013-09-19 15:50:00,71.7,71.7,71.64,71.65,36300.0,63.1869,63.1869,63.134,63.1428,36300.0
2013-09-19 15:55:00,71.64,71.64,71.47,71.49,61100.0,63.134,63.134,62.9842,63.0018,61100.0
2013-09-20 09:30:00,71.21,71.39,71.01,71.39,189500.0,62.7551,62.9137,62.5788,62.9137,189500.0
2013-09-20 09:35:00,71.42,71.7,71.31,71.64,11400.0,62.9401,63.1869,62.8432,63.134,11400.0
2013-09-20 09:40:00,71.63,71.69,71.38,71.53,11200.0,63.1252,63.1781,62.9049,63.0371,11200.0
2013-09-20 09:45:00,71.5,71.5,71.38,71.46,7400.0,63.0106,63.0106,62.9049,62.9754,7400.0
2013-09-20 09:50:00,71.5,71.72,71.47,71.63,5200.0,63.0106,63.2045,62.9842,63.1252,5200.0
2013-09-20 09:55:00,71.62,71.62,71.3,71.5,5600.0,63.1164,63.1164,62.8344,63.0106,5600.0
2013-09-20 10:00:00,71.47,71.55,71.46,71.49,4100.0,62.9842,63.0547,62.9754,63.0018,4100.0
2013-09-20 10:05:00,71.44,71.45,71.3,71.34,6200.0,62.9578,62.9666,62.8344,62.8696,6200.0
2013-09-20 10:10:00,71.34,71.42,71.25,71.37,11700.0,62.8696,62.9401,62.7903,62.8961,11700.0
2013-09-20 10:15:00,71.37,71.53,71.37,71.39,5500.0,62.8961,63.0371,62.8961,62.9137,5500.0
2013-09-20 10:20:00,71.42,71.47,71.38,71.45,6200.0,62.9401,62.9842,62.9049,62.9666,6200.0
2013-09-20 10:25:00,71.45,71.53,71.45,71.45,4300.0,62.9666,63.0371,62.9666,62.9666,4300.0
2013-09-20 10:30:00,71.45,71.5,71.44,71.44,4100.0,62.9666,63.0106,62.9578,62.9578,4100.0
2013-09-20 10:35:00,71.45,71.45,71.41,71.42,5900.0,62.9666,62.9666,62.9313,62.9401,5900.0
2013-09-20 10:40:00,71.42,71.47,71.41,71.44,8100.0,62.9401,62.9842,62.9313,62.9578,8100.0
2013-09-20 10:45:00,71.44,71.45,71.25,71.34,31800.0,62.9578,62.9666,62.7903,62.8696,31800.0
2013-09-20 10:50:00,71.36,71.36,71.31,71.35,7300.0,62.8873,62.8873,62.8432,62.8785,7300.0
2013-09-20 10:55:00,71.34,71.37,71.31,71.32,9400.0,62.8696,62.8961,62.8432,62.852,9400.0
2013-09-20 11:00:00,71.31,71.42,71.31,71.36,8000.0,62.8432,62.9401,62.8432,62.8873,8000.0
2013-09-20 11:05:00,71.34,71.38,71.32,71.38,5400.0,62.8696,62.9049,62.852,62.9049,5400.0
2013-09-20 11:10:00,71.37,71.37,71.31,71.33,5300.0,62.8961,62.8961,62.8432,62.8608,5300.0
2013-09-20 11:15:00,71.31,71.37,71.31,71.34,4600.0,62.8432,62.8961,62.8432,62.8696,4600.0
2013-09-20 11:20:00,71.35,71.35,71.31,71.31,6500.0,62.8785,62.8785,62.8432,62.8432,6500.0
2013-09-20 11:25:00,71.31,71.35,71.3,71.33,4500.0,62.8432,62.8785,62.8344,62.8608,4500.0
2013-09-20 11:30:00,71.34,71.4,71.34,71.37,8600.0,62.8696,62.9225,62.8696,62.8961,8600.0
2013-09-20 11:35:00,71.33,71.33,71.29,71.31,3600.0,62.8608,62.8608,62.8256,62.8432,3600.0
2013-09-20 11:40:00,71.31,71.34,71.3,71.32,9000.0,62.8432,62.8696,62.8344,62.852,9000.0
2013-09-20 11:45:00,71.32,71.34,71.3,71.3,5900.0,62.852,62.8696,62.8344,62.8344,5900.0
2013-09-20 11:50:00,71.3,71.3,71.28,71.29,5800.0,62.8344,62.8344,62.8168,62.8256,5800.0
2013-09-20 11:55:00,71.28,71.28,71.1,71.11,28300.0,62.8168,62.8168,62.6581,62.667,28300.0
2013-09-20 12:00:00,71.11,71.11,71.01,71.06,7400.0,62.667,62.667,62.5788,62.6229,7400.0
2013-09-20 12:05:00,71.07,71.14,71.07,71.1,3300.0,62.6317,62.6934,62.6317,62.6581,3300.0
2013-09-20 12:10:00,71.09,71.12,71.07,71.07,4000.0,62.6493,62.6758,62.6317,62.6317,4000.0
2013-09-20 12:15:00,71.05,71.06,71.02,71.06,2300.0,62.6141,62.6229,62.5876,62.6229,2300.0
2013-09-20 12:20:00,71.04,71.04,70.88,70.92,6300.0,62.6053,62.6053,62.4643,62.4995,6300.0
2013-09-20 12:25:00,70.91,70.95,70.88,70.94,9300.0,62.4907,62.5259,62.4643,62.5171,9300.0
2013-09-20 12:30:00,70.93,70.98,70.93,70.95,12000.0,62.5083,62.5524,62.5083,62.5259,12000.0
2013-09-20 12:35:00,70.94,70.97,70.94,70.96,1800.0,62.5171,62.5436,62.5171,62.5348,1800.0
2013-09-20 12:40:00,70.96,70.97,70.91,70.93,7500.0,62.5348,62.5436,62.4907,62.5083,7500.0
2013-09-20 12:45:00,70.94,71.06,70.94,71.06,5100.0,62.5171,62.6229,62.5171,62.6229,5100.0
2013-09-20 12:50:00,71.06,71.08,71.05,71.05,3500.0,62.6229,62.6405,62.6141,62.6141,3500.0
2013-09-20 12:55:00,71.06,71.07,70.97,70.97,5900.0,62.6229,62.6317,62.5436,62.5436,5900.0
2013-09-20 13:00:00,70.97,70.97,70.9,70.9,10000.0,62.5436,62.5436,62.4819,62.4819,10000.0
2013-09-20 13:05:00,70.89,70.93,70.86,70.86,10500.0,62.4731,62.5083,62.4466,62.4466,10500.0
2013-09-20 13:10:00,70.86,70.88,70.78,70.8,18700.0,62.4466,62.4643,62.3761,62.3938,18700.0
2013-09-20 13:15:00,70.8,70.8,70.74,70.77,7300.0,62.3938,62.3938,62.3409,62.3673,7300.0
2013-09-20 13:20:00,70.77,70.79,70.72,70.73,6600.0,62.3673,62.3849,62.3233,62.3321,6600.0
2013-09-20 13:25:00,70.72,70.78,70.7,70.75,4400.0,62.3233,62.3761,62.3056,62.3497,4400.0
2013-09-20 13:30:00,70.76,70.79,70.76,70.78,7100.0,62.3585,62.3849,62.3585,62.3761,7100.0
2013-09-20 13:35:00,70.78,70.79,70.7,70.7,9700.0,62.3761,62.3849,62.3056,62.3056,9700.0
2013-09-20 13:40:00,70.69,70.69,70.63,70.67,8300.0,62.2968,62.2968,62.2439,62.2792,8300.0
2013-09-20 13:45:00,70.67,70.71,70.67,70.71,4200.0,62.2792,62.3144,62.2792,62.3144,4200.0
2013-09-20 13:50:00,70.71,70.8,70.71,70.78,4000.0,62.3144,62.3938,62.3144,62.3761,4000.0
2013-09-20 13:55:00,70.78,70.82,70.75,70.75,8500.0,62.3761,62.4114,62.3497,62.3497,8500.0
2013-09-20 14:00:00,70.75,70.8,70.71,70.79,7600.0,62.3497,62.3938,62.3144,62.3849,7600.0
2013-09-20 14:05:00,70.78,70.88,70.77,70.87,6900.0,62.3761,62.4643,62.3673,62.4554,6900.0
2013-09-20 14:10:00,70.87,70.89,70.87,70.87,4200.0,62.4554,62.4731,62.4554,62.4554,4200.0
2013-09-20 14:15:00,70.88,70.9,70.87,70.87,8000.0,62.4643,62.4819,62.4554,62.4554,8000.0
2013-09-20 14:20:00,70.87,70.93,70.87,70.93,5600.0,62.4554,62.5083,62.4554,62.5083,5600.0
2013-09-20 14:25:00,70.94,70.97,70.94,70.96,5600.0,62.5171,62.5436,62.5171,62.5348,5600.0
2013-09-20 14:30:00,70.96,70.96,70.88,70.94,6100.0,62.5348,62.5348,62.4643,62.5171,6100.0
2013-09-20 14:35:00,70.92,70.93,70.73,70.74,18100.0,62.4995,62.5083,62.3321,62.3409,18100.0
2013-09-20 14:40:00,70.75,70.87,70.73,70.82,11000.0,62.3497,62.4554,62.3321,62.4114,11000.0
2013-09-20 14:45:00,70.8,70.86,70.79,70.86,7000.0,62.3938,62.4466,62.3849,62.4466,7000.0
2013-09-20 14:50:00,70.86,70.86,70.82,70.82,7800.0,62.4466,62.4466,62.4114,62.4114,7800.0
2013-09-20 14:55:00,70.82,70.85,70.8,70.83,8700.0,62.4114,62.4378,62.3938,62.4202,8700.0
2013-09-20 15:00:00,70.83,70.92,70.83,70.92,4900.0,62.4202,62.4995,62.4202,62.4995,4900.0
2013-09-20 15:05:00,70.91,70.94,70.88,70.9,7700.0,62.4907,62.5171,62.4643,62.4819,7700.0
2013-09-20 15:10:00,70.91,70.93,70.87,70.88,14100.0,62.4907,62.5083,62.4554,62.4643,14100.0
2013-09-20 15:15:00,70.88,70.91,70.88,70.89,10000.0,62.4643,62.4907,62.4643,62.4731,10000.0
2013-09-20 15:20:00,70.89,70.92,70.82,70.82,14300.0,62.4731,62.4995,62.4114,62.4114,14300.0
2013-09-20 15:25:00,70.82,70.83,70.71,70.72,9900.0,62.4114,62.4202,62.3144,62.3233,9900.0
2013-09-20 15:30:00,70.73,70.74,70.66,70.67,15600.0,62.3321,62.3409,62.2704,62.2792,15600.0
2013-09-20 15:35:00,70.67,70.89,70.66,70.88,32200.0,62.2792,62.4731,62.2704,62.4643,32200.0
2013-09-20 15:40:00,70.86,70.96,70.86,70.89,19600.0,62.4466,62.5348,62.4466,62.4731,19600.0
2013-09-20 15:45:00,70.87,70.89,70.64,70.67,32500.0,62.4554,62.4731,62.2528,62.2792,32500.0
2013-09-20 15:50:00,70.65,70.76,70.62,70.71,32200.0,62.2616,62.3585,62.2351,62.3144,32200.0
2013-09-20 15:55:00,70.71,70.73,70.59,70.62,83200.0,62.3144,62.3321,62.2087,62.2351,83200.0
2013-09-23 09:30:00,70.45,70.45,70.27,70.39,13900.0,62.0853,62.0853,61.9267,62.0324,13900.0
2013-09-23 09:35:00,70.35,70.38,70.15,70.24,19300.0,61.9972,62.0236,61.8209,61.9002,19300.0
2013-09-23 09:40:00,70.25,70.43,70.17,70.22,7900.0,61.9091,62.0677,61.8386,61.8826,7900.0
2013-09-23 09:45:00,70.2,70.37,70.14,70.22,12100.0,61.865,62.0148,61.8121,61.8826,12100.0
2013-09-23 09:50:00,70.26,70.28,70.22,70.22,6600.0,61.9179,61.9355,61.8826,61.8826,6600.0
2013-09-23 09:55:00,70.14,70.15,70.03,70.07,3400.0,61.8121,61.8209,61.7152,61.7504,3400.0
2013-09-23 10:00:00,70.06,70.25,70.05,70.24,3600.0,61.7416,61.9091,61.7328,61.9002,3600.0
2013-09-23 10:05:00,70.24,70.24,70.02,70.06,12200.0,61.9002,61.9002,61.7064,61.7416,12200.0
2013-09-23 10:10:00,70.05,70.1,70.03,70.07,10400.0,61.7328,61.7769,61.7152,61.7504,10400.0
2013-09-23 10:15:00,70.04,70.16,70.04,70.14,6100.0,61.724,61.8297,61.724,61.8121,6100.0
2013-09-23 10:20:00,70.15,70.22,70.02,70.02,5700.0,61.8209,61.8826,61.7064,61.7064,5700.0
2013-09-23 10:25:00,70.1,70.14,70.05,70.09,12700.0,61.7769,61.8121,61.7328,61.7681,12700.0
2013-09-23 10:30:00,70.14,70.21,70.1,70.16,3600.0,61.8121,61.8738,61.7769,61.8297,3600.0
2013-09-23 10:35:00,70.19,70.2,70.05,70.06,8100.0,61.8562,61.865,61.7328,61.7416,8100.0
2013-09-23 10:40:00,70.06,70.12,70.05,70.1,10000.0,61.7416,61.7945,61.7328,61.7769,10000.0
2013-09-23 10:45:00,70.13,70.22,70.09,70.15,20600.0,61.8033,61.8826,61.7681,61.8209,20600.0
2013-09-23 10:50:00,70.14,70.19,70.09,70.14,8000.0,61.8121,61.8562,61.7681,61.8121,8000.0
2013-09-23 10:55:00,70.13,70.18,70.11,70.11,18500.0,61.8033,61.8474,61.7857,61.7857,18500.0
2013-09-23 11:00:00,70.13,70.18,70.13,70.15,9300.0,61.8033,61.8474,61.8033,61.8209,9300.0
2013-09-23 11:05:00,70.13,70.14,70.1,70.11,12100.0,61.8033,61.8121,61.7769,61.7857,12100.0
2013-09-23 11:10:00,70.1,70.14,70.06,70.06,15100.0,61.7769,61.8121,61.7416,61.7416,15100.0
2013-09-23 11:15:00,70.06,70.15,70.06,70.13,8300.0,61.7416,61.8209,61.7416,61.8033,8300.0
2013-09-23 11:20:00,70.12,70.14,70.1,70.11,3600.0,61.7945,61.8121,61.7769,61.7857,3600.0
2013-09-23 11:25:00,70.12,70.17,70.11,70.12,6600.0,61.7945,61.8386,61.7857,61.7945,6600.0
2013-09-23 11:30:00,70.13,70.15,70.09,70.11,14100.0,61.8033,61.8209,61.7681,61.7857,14100.0
2013-09-23 11:35:00,70.11,70.22,70.11,70.22,8900.0,61.7857,61.8826,61.7857,61.8826,8900.0
2013-09-23 11:40:00,70.22,70.22,70.15,70.15,6500.0,61.8826,61.8826,61.8209,61.8209,6500.0
2013-09-23 11:45:00,70.12,70.14,70.11,70.11,2700.0,61.7945,61.8121,61.7857,61.7857,2700.0
2013-09-23 11:50:00,70.11,70.15,70.06,70.14,4100.0,61.7857,61.8209,61.7416,61.8121,4100.0
2013-09-23 11:55:00,70.15,70.17,70.13,70.15,3100.0,61.8209,61.8386,61.8033,61.8209,3100.0
2013-09-23 12:00:00,70.15,70.17,70.13,70.15,7800.0,61.8209,61.8386,61.8033,61.8209,7800.0
2013-09-23 12:05:00,70.16,70.19,70.12,70.14,6100.0,61.8297,61.8562,61.7945,61.8121,6100.0
2013-09-23 12:10:00,70.14,70.19,70.14,70.16,4300.0,61.8121,61.8562,61.8121,61.8297,4300.0
2013-09-23 12:15:00,70.17,70.27,70.17,70.23,6900.0,61.8386,61.9267,61.8386,61.8914,6900.0
2013-09-23 12:20:00,70.23,70.28,70.23,70.26,2600.0,61.8914,61.9355,61.8914,61.9179,2600.0
2013-09-23 12:25:00,70.28,70.35,70.27,70.35,3300.0,61.9355,61.9972,61.9267,61.9972,3300.0
2013-09-23 12:30:00,70.36,70.37,70.34,70.36,6000.0,62.006,62.0148,61.9884,62.006,6000.0
2013-09-23 12:35:00,70.34,70.37,70.33,70.36,2700.0,61.9884,62.0148,61.9796,62.006,2700.0
2013-09-23 12:40:00,70.36,70.39,70.29,70.3,9000.0,62.006,62.0324,61.9443,61.9531,9000.0
2013-09-23 12:45:00,70.29,70.29,70.23,70.26,5000.0,61.9443,61.9443,61.8914,61.9179,5000.0
2013-09-23 12:50:00,70.25,70.3,70.25,70.28,700.0,61.9091,61.9531,61.9091,61.9355,700.0
2013-09-23 12:55:00,70.31,70.42,70.31,70.38,17300.0,61.9619,62.0589,61.9619,62.0236,17300.0
2013-09-23 13:00:00,70.37,70.43,70.37,70.41,3500.0,62.0148,62.0677,62.0148,62.0501,3500.0
2013-09-23 13:05:00,70.41,70.41,70.38,70.38,5500.0,62.0501,62.0501,62.0236,62.0236,5500.0
2013-09-23 13:10:00,70.38,70.38,70.32,70.32,9600.0,62.0236,62.0236,61.9708,61.9708,9600.0
2013-09-23 13:15:00,70.32,70.39,70.29,70.39,4900.0,61.9708,62.0324,61.9443,62.0324,4900.0
2013-09-23 13:20:00,70.36,70.4,70.36,70.38,1800.0,62.006,62.0413,62.006,62.0236,1800.0
2013-09-23 13:25:00,70.37,70.48,70.35,70.46,6100.0,62.0148,62.1118,61.9972,62.0941,6100.0
2013-09-23 13:30:00,70.46,70.5,70.45,70.48,2400.0,62.0941,62.1294,62.0853,62.1118,2400.0
2013-09-23 13:35:00,70.47,70.62,70.47,70.62,7500.0,62.1029,62.2351,62.1029,62.2351,7500.0
2013-09-23 13:40:00,70.62,70.69,70.6,70.68,9400.0,62.2351,62.2968,62.2175,62.288,9400.0
2013-09-23 13:45:00,70.68,70.8,70.67,70.8,5500.0,62.288,62.3938,62.2792,62.3938,5500.0
2013-09-23 13:50:00,70.8,70.88,70.74,70.87,18700.0,62.3938,62.4643,62.3409,62.4554,18700.0
2013-09-23 13:55:00,70.86,70.92,70.86,70.86,7100.0,62.4466,62.4995,62.4466,62.4466,7100.0
2013-09-23 14:00:00,70.86,70.91,70.85,70.91,7700.0,62.4466,62.4907,62.4378,62.4907,7700.0
2013-09-23 14:05:00,70.9,70.92,70.89,70.92,7000.0,62.4819,62.4995,62.4731,62.4995,7000.0
2013-09-23 14:10:00,70.92,70.97,70.9,70.96,6900.0,62.4995,62.5436,62.4819,62.5348,6900.0
2013-09-23 14:15:00,70.93,71.07,70.92,71.04,17600.0,62.5083,62.6317,62.4995,62.6053,17600.0
2013-09-23 14:20:00,71.04,71.06,70.97,71.01,13200.0,62.6053,62.6229,62.5436,62.5788,13200.0
2013-09-23 14:25:00,71.01,71.01,70.88,70.88,16300.0,62.5788,62.5788,62.4643,62.4643,16300.0
2013-09-23 14:30:00,70.87,70.87,70.83,70.84,11800.0,62.4554,62.4554,62.4202,62.429,11800.0
2013-09-23 14:35:00,70.83,70.85,70.82,70.82,5400.0,62.4202,62.4378,62.4114,62.4114,5400.0
2013-09-23 14:40:00,70.83,70.91,70.82,70.9,5800.0,62.4202,62.4907,62.4114,62.4819,5800.0
2013-09-23 14:45:00,70.92,70.95,70.89,70.9,6400.0,62.4995,62.5259,62.4731,62.4819,6400.0
2013-09-23 14:50:00,70.88,70.99,70.88,70.99,4500.0,62.4643,62.5612,62.4643,62.5612,4500.0
2013-09-23 14:55:00,70.99,71.0,70.94,70.97,4400.0,62.5612,62.57,62.5171,62.5436,4400.0
2013-09-23 15:00:00,70.96,70.96,70.88,70.96,9600.0,62.5348,62.5348,62.4643,62.5348,9600.0
2013-09-23 15:05:00,70.95,71.01,70.92,70.94,4900.0,62.5259,62.5788,62.4995,62.5171,4900.0
2013-09-23 15:10:00,70.94,70.95,70.89,70.9,5700.0,62.5171,62.5259,62.4731,62.4819,5700.0
2013-09-23 15:15:00,70.9,71.01,70.9,70.95,5600.0,62.4819,62.5788,62.4819,62.5259,5600.0
2013-09-23 15:20:00,70.94,70.94,70.88,70.9,11700.0,62.5171,62.5171,62.4643,62.4819,11700.0
2013-09-23 15:25:00,70.9,70.92,70.87,70.89,19500.0,62.4819,62.4995,62.4554,62.4731,19500.0
2013-09-23 15:30:00,70.88,70.9,70.83,70.84,12300.0,62.4643,62.4819,62.4202,62.429,12300.0
2013-09-23 15:35:00,70.84,70.92,70.84,70.91,19700.0,62.429,62.4995,62.429,62.4907,19700.0
2013-09-23 15:40:00,70.9,70.93,70.85,70.92,15500.0,62.4819,62.5083,62.4378,62.4995,15500.0
2013-09-23 15:45:00,70.94,70.94,70.73,70.73,22700.0,62.5171,62.5171,62.3321,62.3321,22700.0
2013-09-23 15:50:00,70.73,70.82,70.73,70.78,36000.0,62.3321,62.4114,62.3321,62.3761,36000.0
2013-09-23 15:55:00,70.8,70.8,70.69,70.69,45500.0,62.3938,62.3938,62.2968,62.2968,45500.0
2013-09-24 09:30:00,70.78,71.44,70.56,71.43,16400.0,62.3761,62.9578,62.1823,62.949,16400.0
2013-09-24 09:35:00,71.43,71.46,70.74,70.94,13000.0,62.949,62.9754,62.3409,62.5171,13000.0
2013-09-24 09:40:00,70.94,70.94,70.7,70.73,5900.0,62.5171,62.5171,62.3056,62.3321,5900.0
2013-09-24 09:45:00,70.75,70.97,70.75,70.96,7600.0,62.3497,62.5436,62.3497,62.5348,7600.0
2013-09-24 09:50:00,70.96,71.07,70.84,71.06,5100.0,62.5348,62.6317,62.429,62.6229,5100.0
2013-09-24 09:55:00,71.02,71.02,70.88,70.88,4600.0,62.5876,62.5876,62.4643,62.4643,4600.0
2013-09-24 10:00:00,70.88,70.88,70.67,70.67,4500.0,62.4643,62.4643,62.2792,62.2792,4500.0
2013-09-24 10:05:00,70.68,70.8,70.61,70.61,6300.0,62.288,62.3938,62.2263,62.2263,6300.0
2013-09-24 10:10:00,70.61,70.67,70.54,70.58,6600.0,62.2263,62.2792,62.1646,62.1999,6600.0
2013-09-24 10:15:00,70.57,70.58,70.39,70.39,2300.0,62.1911,62.1999,62.0324,62.0324,2300.0
2013-09-24 10:20:00,70.4,70.44,70.27,70.37,8600.0,62.0413,62.0765,61.9267,62.0148,8600.0
2013-09-24 10:25:00,70.38,70.55,70.36,70.55,3200.0,62.0236,62.1734,62.006,62.1734,3200.0
2013-09-24 10:30:00,70.61,70.91,70.6,70.91,9400.0,62.2263,62.4907,62.2175,62.4907,9400.0
2013-09-24 10:35:00,70.93,71.02,70.84,70.84,38900.0,62.5083,62.5876,62.429,62.429,38900.0
2013-09-24 10:40:00,70.85,71.1,70.84,71.1,29100.0,62.4378,62.6581,62.429,62.6581,29100.0
2013-09-24 10:45:00,71.1,71.21,71.08,71.11,11400.0,62.6581,62.7551,62.6405,62.667,11400.0
2013-09-24 10:50:00,71.08,71.29,71.08,71.25,7100.0,62.6405,62.8256,62.6405,62.7903,7100.0
2013-09-24 10:55:00,71.3,71.3,71.16,71.19,33300.0,62.8344,62.8344,62.711,62.7375,33300.0
2013-09-24 11:00:00,71.19,71.23,71.08,71.22,40100.0,62.7375,62.7727,62.6405,62.7639,40100.0
2013-09-24 11:05:00,71.27,71.33,71.06,71.16,38400.0,62.808,62.8608,62.6229,62.711,38400.0
2013-09-24 11:10:00,71.17,71.21,71.03,71.04,23700.0,62.7198,62.7551,62.5965,62.6053,23700.0
2013-09-24 11:15:00,71.04,71.12,71.02,71.08,10000.0,62.6053,62.6758,62.5876,62.6405,10000.0
2013-09-24 11:20:00,71.07,71.13,71.07,71.12,6800.0,62.6317,62.6846,62.6317,62.6758,6800.0
2013-09-24 11:25:00,71.12,71.17,71.09,71.09,5700.0,62.6758,62.7198,62.6493,62.6493,5700.0
2013-09-24 11:30:00,71.09,71.12,71.03,71.03,6000.0,62.6493,62.6758,62.5965,62.5965,6000.0
2013-09-24 11:35:00,71.03,71.04,70.96,71.0,5000.0,62.5965,62.6053,62.5348,62.57,5000.0
2013-09-24 11:40:00,71.0,71.04,71.0,71.03,4500.0,62.57,62.6053,62.57,62.5965,4500.0
2013-09-24 11:45:00,71.03,71.04,71.0,71.0,5600.0,62.5965,62.6053,62.57,62.57,5600.0
2013-09-24 11:50:00,71.0,71.02,70.88,71.0,5500.0,62.57,62.5876,62.4643,62.57,5500.0
2013-09-24 11:55:00,70.99,71.01,70.99,71.0,4300.0,62.5612,62.5788,62.5612,62.57,4300.0
2013-09-24 12:00:00,71.02,71.04,70.97,71.01,4600.0,62.5876,62.6053,62.5436,62.5788,4600.0
2013-09-24 12:05:00,71.0,71.07,70.99,71.04,6200.0,62.57,62.6317,62.5612,62.6053,6200.0
2013-09-24 12:10:00,71.05,71.06,70.95,70.95,11300.0,62.6141,62.6229,62.5259,62.5259,11300.0
2013-09-24 12:15:00,70.94,71.03,70.94,71.03,6100.0,62.5171,62.5965,62.5171,62.5965,6100.0
2013-09-24 12:20:00,71.04,71.11,71.04,71.11,9500.0,62.6053,62.667,62.6053,62.667,9500.0
2013-09-24 12:25:00,71.12,71.2,71.11,71.19,9000.0,62.6758,62.7463,62.667,62.7375,9000.0
2013-09-24 12:30:00,71.19,71.19,71.15,71.15,4300.0,62.7375,62.7375,62.7022,62.7022,4300.0
2013-09-24 12:35:00,71.18,71.22,71.17,71.2,4600.0,62.7286,62.7639,62.7198,62.7463,4600.0
2013-09-24 12:40:00,71.2,71.23,71.19,71.23,4800.0,62.7463,62.7727,62.7375,62.7727,4800.0
2013-09-24 12:45:00,71.24,71.29,71.21,71.21,2400.0,62.7815,62.8256,62.7551,62.7551,2400.0
2013-09-24 12:50:00,71.21,71.22,71.2,71.21,3400.0,62.7551,62.7639,62.7463,62.7551,3400.0
2013-09-24 12:55:00,71.2,71.26,71.19,71.23,3500.0,62.7463,62.7991,62.7375,62.7727,3500.0
2013-09-24 13:00:00,71.22,71.25,71.14,71.14,7900.0,62.7639,62.7903,62.6934,62.6934,7900.0
2013-09-24 13:05:00,71.11,71.14,71.09,71.11,3600.0,62.667,62.6934,62.6493,62.667,3600.0
2013-09-24 13:10:00,71.11,71.13,71.06,71.09,6400.0,62.667,62.6846,62.6229,62.6493,6400.0
2013-09-24 13:15:00,71.1,71.1,71.04,71.08,11700.0,62.6581,62.6581,62.6053,62.6405,11700.0
2013-09-24 13:20:00,71.1,71.12,71.09,71.12,3100.0,62.6581,62.6758,62.6493,62.6758,3100.0
2013-09-24 13:25:00,71.11,71.12,71.1,71.12,4100.0,62.667,62.6758,62.6581,62.6758,4100.0
2013-09-24 13:30:00,71.13,71.13,71.06,71.1,7900.0,62.6846,62.6846,62.6229,62.6581,7900.0
2013-09-24 13:35:00,71.09,71.09,71.03,71.08,14300.0,62.6493,62.6493,62.5965,62.6405,14300.0
2013-09-24 13:40:00,71.09,71.1,71.06,71.08,7100.0,62.6493,62.6581,62.6229,62.6405,7100.0
2013-09-24 13:45:00,71.07,71.12,71.06,71.09,8400.0,62.6317,62.6758,62.6229,62.6493,8400.0
2013-09-24 13:50:00,71.08,71.11,71.08,71.08,3600.0,62.6405,62.667,62.6405,62.6405,3600.0
2013-09-24 13:55:00,71.08,71.09,71.05,71.05,3200.0,62.6405,62.6493,62.6141,62.6141,3200.0
2013-09-24 14:00:00,71.05,71.08,71.03,71.05,3900.0,62.6141,62.6405,62.5965,62.6141,3900.0
2013-09-24 14:05:00,71.05,71.05,71.01,71.02,8900.0,62.6141,62.6141,62.5788,62.5876,8900.0
2013-09-24 14:10:00,71.02,71.02,70.95,71.0,8700.0,62.5876,62.5876,62.5259,62.57,8700.0
2013-09-24 14:15:00,71.0,71.0,70.97,70.99,9200.0,62.57,62.57,62.5436,62.5612,9200.0
2013-09-24 14:20:00,71.0,71.0,70.98,70.99,8400.0,62.57,62.57,62.5524,62.5612,8400.0
2013-09-24 14:25:00,70.98,70.98,70.88,70.88,9800.0,62.5524,62.5524,62.4643,62.4643,9800.0
2013-09-24 14:30:00,70.9,70.96,70.9,70.95,4400.0,62.4819,62.5348,62.4819,62.5259,4400.0
2013-09-24 14:35:00,70.95,70.96,70.86,70.86,26700.0,62.5259,62.5348,62.4466,62.4466,26700.0
2013-09-24 14:40:00,70.87,70.89,70.87,70.88,7000.0,62.4554,62.4731,62.4554,62.4643,7000.0
2013-09-24 14:45:00,70.88,70.9,70.83,70.83,13200.0,62.4643,62.4819,62.4202,62.4202,13200.0
2013-09-24 14:50:00,70.83,70.83,70.81,70.81,17000.0,62.4202,62.4202,62.4026,62.4026,17000.0
2013-09-24 14:55:00,70.82,70.84,70.78,70.78,15300.0,62.4114,62.429,62.3761,62.3761,15300.0
2013-09-24 15:00:00,70.79,70.8,70.75,70.8,16200.0,62.3849,62.3938,62.3497,62.3938,16200.0
2013-09-24 15:05:00,70.79,70.81,70.75,70.81,11800.0,62.3849,62.4026,62.3497,62.4026,11800.0
2013-09-24 15:10:00,70.8,70.88,70.78,70.88,14100.0,62.3938,62.4643,62.3761,62.4643,14100.0
2013-09-24 15:15:00,70.89,70.94,70.88,70.89,18700.0,62.4731,62.5171,62.4643,62.4731,18700.0
2013-09-24 15:20:00,70.9,70.95,70.88,70.9,10900.0,62.4819,62.5259,62.4643,62.4819,10900.0
2013-09-24 15:25:00,70.89,70.91,70.74,70.79,31900.0,62.4731,62.4907,62.3409,62.3849,31900.0
2013-09-24 15:30:00,70.78,70.81,70.75,70.76,23500.0,62.3761,62.4026,62.3497,62.3585,23500.0
2013-09-24 15:35:00,70.76,70.76,70.69,70.7,20000.0,62.3585,62.3585,62.2968,62.3056,20000.0
2013-09-24 15:40:00,70.7,70.76,70.68,70.7,21600.0,62.3056,62.3585,62.288,62.3056,21600.0
2013-09-24 15:45:00,70.7,70.7,70.56,70.56,32800.0,62.3056,62.3056,62.1823,62.1823,32800.0
2013-09-24 15:50:00,70.55,70.56,70.48,70.5,33600.0,62.1734,62.1823,62.1118,62.1294,33600.0
2013-09-24 15:55:00,70.49,70.52,70.44,70.51,58700.0,62.1206,62.147,62.0765,62.1382,58700.0
2013-09-25 09:30:00,70.75,71.06,70.52,70.86,23000.0,62.3497,62.6229,62.147,62.4466,23000.0
2013-09-25 09:35:00,70.84,70.84,70.53,70.63,6100.0,62.429,62.429,62.1558,62.2439,6100.0
2013-09-25 09:40:00,70.62,70.8,70.57,70.57,11300.0,62.2351,62.3938,62.1911,62.1911,11300.0
2013-09-25 09:45:00,70.56,70.69,70.43,70.5,10600.0,62.1823,62.2968,62.0677,62.1294,10600.0
2013-09-25 09:50:00,70.51,70.56,70.43,70.5,9800.0,62.1382,62.1823,62.0677,62.1294,9800.0
2013-09-25 09:55:00,70.52,70.52,70.36,70.38,8300.0,62.147,62.147,62.006,62.0236,8300.0
2013-09-25 10:00:00,70.42,70.5,70.31,70.49,4600.0,62.0589,62.1294,61.9619,62.1206,4600.0
2013-09-25 10:05:00,70.5,70.52,70.19,70.19,15800.0,62.1294,62.147,61.8562,61.8562,15800.0
2013-09-25 10:10:00,70.15,70.16,70.04,70.14,4400.0,61.8209,61.8297,61.724,61.8121,4400.0
2013-09-25 10:15:00,70.23,70.33,70.22,70.29,9500.0,61.8914,61.9796,61.8826,61.9443,9500.0
2013-09-25 10:20:00,70.31,70.36,70.1,70.26,31000.0,61.9619,62.006,61.7769,61.9179,31000.0
2013-09-25 10:25:00,70.26,70.45,70.25,70.39,5800.0,61.9179,62.0853,61.9091,62.0324,5800.0
2013-09-25 10:30:00,70.38,70.44,70.33,70.44,6600.0,62.0236,62.0765,61.9796,62.0765,6600.0
2013-09-25 10:35:00,70.51,70.57,70.39,70.48,13700.0,62.1382,62.1911,62.0324,62.1118,13700.0
2013-09-25 10:40:00,70.49,70.56,70.48,70.52,3900.0,62.1206,62.1823,62.1118,62.147,3900.0
2013-09-25 10:45:00,70.57,70.6,70.55,70.6,4600.0,62.1911,62.2175,62.1734,62.2175,4600.0
2013-09-25 10:50:00,70.61,70.68,70.58,70.58,6100.0,62.2263,62.288,62.1999,62.1999,6100.0
2013-09-25 10:55:00,70.6,70.61,70.37,70.37,7300.0,62.2175,62.2263,62.0148,62.0148,7300.0
2013-09-25 11:00:00,70.38,70.47,70.31,70.31,3600.0,62.0236,62.1029,61.9619,61.9619,3600.0
2013-09-25 11:05:00,70.32,70.44,70.32,70.44,2500.0,61.9708,62.0765,61.9708,62.0765,2500.0
2013-09-25 11:10:00,70.42,70.47,70.4,70.47,3900.0,62.0589,62.1029,62.0413,62.1029,3900.0
2013-09-25 11:15:00,70.53,70.75,70.53,70.72,19900.0,62.1558,62.3497,62.1558,62.3233,19900.0
2013-09-25 11:20:00,70.74,70.8,70.69,70.73,5900.0,62.3409,62.3938,62.2968,62.3321,5900.0
2013-09-25 11:25:00,70.7,70.75,70.68,70.74,4700.0,62.3056,62.3497,62.288,62.3409,4700.0
2013-09-25 11:30:00,70.74,70.81,70.74,70.79,1600.0,62.3409,62.4026,62.3409,62.3849,1600.0
2013-09-25 11:35:00,70.8,70.88,70.72,70.72,14400.0,62.3938,62.4643,62.3233,62.3233,14400.0
2013-09-25 11:40:00,70.71,70.73,70.65,70.66,3500.0,62.3144,62.3321,62.2616,62.2704,3500.0
2013-09-25 11:45:00,70.68,70.7,70.65,70.65,3800.0,62.288,62.3056,62.2616,62.2616,3800.0
2013-09-25 11:50:00,70.68,70.77,70.67,70.77,5300.0,62.288,62.3673,62.2792,62.3673,5300.0
2013-09-25 11:55:00,70.78,70.84,70.77,70.83,4100.0,62.3761,62.429,62.3673,62.4202,4100.0
2013-09-25 12:00:00,70.85,70.85,70.56,70.56,8500.0,62.4378,62.4378,62.1823,62.1823,8500.0
2013-09-25 12:05:00,70.57,70.58,70.49,70.49,9500.0,62.1911,62.1999,62.1206,62.1206,9500.0
2013-09-25 12:10:00,70.49,70.5,70.41,70.41,6800.0,62.1206,62.1294,62.0501,62.0501,6800.0
2013-09-25 12:15:00,70.46,70.58,70.46,70.55,3700.0,62.0941,62.1999,62.0941,62.1734,3700.0
2013-09-25 12:20:00,70.55,70.55,70.3,70.32,8200.0,62.1734,62.1734,61.9531,61.9708,8200.0
2013-09-25 12:25:00,70.29,70.3,70.23,70.25,8000.0,61.9443,61.9531,61.8914,61.9091,8000.0
2013-09-25 12:30:00,70.23,70.25,70.17,70.17,8200.0,61.8914,61.9091,61.8386,61.8386,8200.0
2013-09-25 12:35:00,70.19,70.2,70.17,70.18,10000.0,61.8562,61.865,61.8386,61.8474,10000.0
2013-09-25 12:40:00,70.18,70.2,70.11,70.13,4600.0,61.8474,61.865,61.7857,61.8033,4600.0
2013-09-25 12:45:00,70.11,70.17,70.1,70.17,49900.0,61.7857,61.8386,61.7769,61.8386,49900.0
2013-09-25 12:50:00,70.17,70.18,70.06,70.09,6700.0,61.8386,61.8474,61.7416,61.7681,6700.0
2013-09-25 12:55:00,70.12,70.31,70.12,70.31,6100.0,61.7945,61.9619,61.7945,61.9619,6100.0
2013-09-25 13:00:00,70.34,70.51,70.34,70.49,5600.0,61.9884,62.1382,61.9884,62.1206,5600.0
2013-09-25 13:05:00,70.49,70.58,70.48,70.58,5100.0,62.1206,62.1999,62.1118,62.1999,5100.0
2013-09-25 13:10:00,70.59,70.65,70.58,70.6,9200.0,62.2087,62.2616,62.1999,62.2175,9200.0
2013-09-25 13:15:00,70.62,70.63,70.56,70.56,5200.0,62.2351,62.2439,62.1823,62.1823,5200.0
2013-09-25 13:20:00,70.56,70.56,70.44,70.44,5000.0,62.1823,62.1823,62.0765,62.0765,5000.0
2013-09-25 13:25:00,70.43,70.43,70.39,70.41,1100.0,62.0677,62.0677,62.0324,62.0501,1100.0
2013-09-25 13:30:00,70.39,70.42,70.2,70.22,5900.0,62.0324,62.0589,61.865,61.8826,5900.0
2013-09-25 13:35:00,70.2,70.26,70.1,70.12,25700.0,61.865,61.9179,61.7769,61.7945,25700.0
2013-09-25 13:40:00,70.12,70.13,69.95,69.98,9200.0,61.7945,61.8033,61.6447,61.6711,9200.0
2013-09-25 13:45:00,70.0,70.02,70.0,70.0,5700.0,61.6887,61.7064,61.6887,61.6887,5700.0
2013-09-25 13:50:00,70.01,70.03,69.81,69.82,78400.0,61.6976,61.7152,61.5213,61.5301,78400.0
2013-09-25 13:55:00,69.82,69.87,69.74,69.77,94800.0,61.5301,61.5742,61.4596,61.4861,94800.0
2013-09-25 14:00:00,69.78,69.82,69.78,69.8,12700.0,61.4949,61.5301,61.4949,61.5125,12700.0
2013-09-25 14:05:00,69.8,69.82,69.68,69.68,29300.0,61.5125,61.5301,61.4067,61.4067,29300.0
2013-09-25 14:10:00,69.68,69.7,69.64,69.7,18800.0,61.4067,61.4244,61.3715,61.4244,18800.0
2013-09-25 14:15:00,69.7,69.93,69.68,69.9,52500.0,61.4244,61.6271,61.4067,61.6006,52500.0
2013-09-25 14:20:00,69.89,70.06,69.88,70.01,12200.0,61.5918,61.7416,61.583,61.6976,12200.0
2013-09-25 14:25:00,70.0,70.14,70.0,70.11,9900.0,61.6887,61.8121,61.6887,61.7857,9900.0
2013-09-25 14:30:00,70.1,70.15,70.01,70.09,7200.0,61.7769,61.8209,61.6976,61.7681,7200.0
2013-09-25 14:35:00,70.1,70.15,70.03,70.11,11700.0,61.7769,61.8209,61.7152,61.7857,11700.0
2013-09-25 14:40:00,70.11,70.28,70.11,70.27,12300.0,61.7857,61.9355,61.7857,61.9267,12300.0
2013-09-25 14:45:00,70.27,70.37,70.27,70.36,3500.0,61.9267,62.0148,61.9267,62.006,3500.0
2013-09-25 14:50:00,70.35,70.46,70.35,70.46,11400.0,61.9972,62.0941,61.9972,62.0941,11400.0
2013-09-25 14:55:00,70.46,70.5,70.38,70.38,11300.0,62.0941,62.1294,62.0236,62.0236,11300.0
2013-09-25 15:00:00,70.39,70.48,70.38,70.48,14900.0,62.0324,62.1118,62.0236,62.1118,14900.0
2013-09-25 15:05:00,70.46,70.52,70.44,70.5,12100.0,62.0941,62.147,62.0765,62.1294,12100.0
2013-09-25 15:10:00,70.53,70.6,70.53,70.58,15700.0,62.1558,62.2175,62.1558,62.1999,15700.0
2013-09-25 15:15:00,70.59,70.64,70.59,70.62,10100.0,62.2087,62.2528,62.2087,62.2351,10100.0
2013-09-25 15:20:00,70.63,70.64,70.49,70.55,10100.0,62.2439,62.2528,62.1206,62.1734,10100.0
2013-09-25 15:25:00,70.54,70.54,70.44,70.48,13600.0,62.1646,62.1646,62.0765,62.1118,13600.0
2013-09-25 15:30:00,70.48,70.54,70.43,70.48,13200.0,62.1118,62.1646,62.0677,62.1118,13200.0
2013-09-25 15:35:00,70.49,70.52,70.41,70.47,13100.0,62.1206,62.147,62.0501,62.1029,13100.0
2013-09-25 15:40:00,70.47,70.49,70.26,70.33,14500.0,62.1029,62.1206,61.9179,61.9796,14500.0
2013-09-25 15:45:00,70.33,70.36,70.21,70.27,25800.0,61.9796,62.006,61.8738,61.9267,25800.0
2013-09-25 15:50:00,70.26,70.3,70.23,70.3,26600.0,61.9179,61.9531,61.8914,61.9531,26600.0
2013-09-25 15:55:00,70.3,70.3,70.2,70.24,69600.0,61.9531,61.9531,61.865,61.9002,69600.0
2013-09-26 09:30:00,70.58,70.58,70.37,70.51,10400.0,62.1999,62.1999,62.0148,62.1382,10400.0
2013-09-26 09:35:00,70.56,70.65,70.37,70.48,19100.0,62.1823,62.2616,62.0148,62.1118,19100.0
2013-09-26 09:40:00,70.52,70.53,70.38,70.41,8200.0,62.147,62.1558,62.0236,62.0501,8200.0
2013-09-26 09:45:00,70.43,70.46,70.33,70.43,10000.0,62.0677,62.0941,61.9796,62.0677,10000.0
2013-09-26 09:50:00,70.4,70.47,70.33,70.33,10300.0,62.0413,62.1029,61.9796,61.9796,10300.0
2013-09-26 09:55:00,70.35,70.35,70.3,70.3,3700.0,61.9972,61.9972,61.9531,61.9531,3700.0
2013-09-26 10:00:00,70.27,70.4,70.2,70.38,12200.0,61.9267,62.0413,61.865,62.0236,12200.0
2013-09-26 10:05:00,70.4,70.47,70.37,70.41,9800.0,62.0413,62.1029,62.0148,62.0501,9800.0
2013-09-26 10:10:00,70.41,70.41,70.24,70.24,12200.0,62.0501,62.0501,61.9002,61.9002,12200.0
2013-09-26 10:15:00,70.23,70.26,70.16,70.17,9700.0,61.8914,61.9179,61.8297,61.8386,9700.0
2013-09-26 10:20:00,70.17,70.19,69.98,69.99,18600.0,61.8386,61.8562,61.6711,61.6799,18600.0
2013-09-26 10:25:00,70.01,70.16,70.01,70.03,24500.0,61.6976,61.8297,61.6976,61.7152,24500.0
2013-09-26 10:30:00,70.04,70.11,70.0,70.07,23400.0,61.724,61.7857,61.6887,61.7504,23400.0
2013-09-26 10:35:00,70.08,70.1,70.0,70.09,10600.0,61.7592,61.7769,61.6887,61.7681,10600.0
2013-09-26 10:40:00,70.1,70.14,69.95,70.01,17800.0,61.7769,61.8121,61.6447,61.6976,17800.0
2013-09-26 10:45:00,69.99,69.99,69.8,69.95,20100.0,61.6799,61.6799,61.5125,61.6447,20100.0
2013-09-26 10:50:00,69.94,70.03,69.89,70.02,11200.0,61.6359,61.7152,61.5918,61.7064,11200.0
2013-09-26 10:55:00,70.01,70.15,69.99,70.09,14400.0,61.6976,61.8209,61.6799,61.7681,14400.0
2013-09-26 11:00:00,70.09,70.09,69.92,69.93,13100.0,61.7681,61.7681,61.6182,61.6271,13100.0
2013-09-26 11:05:00,69.92,70.06,69.86,70.03,10700.0,61.6182,61.7416,61.5654,61.7152,10700.0
2013-09-26 11:10:00,70.02,70.09,69.99,70.07,6300.0,61.7064,61.7681,61.6799,61.7504,6300.0
2013-09-26 11:15:00,70.09,70.11,70.02,70.07,5800.0,61.7681,61.7857,61.7064,61.7504,5800.0
2013-09-26 11:20:00,70.09,70.2,70.05,70.11,13900.0,61.7681,61.865,61.7328,61.7857,13900.0
2013-09-26 11:25:00,70.1,70.2,70.04,70.16,14100.0,61.7769,61.865,61.724,61.8297,14100.0
2013-09-26 11:30:00,70.15,70.19,70.09,70.13,5200.0,61.8209,61.8562,61.7681,61.8033,5200.0
2013-09-26 11:35:00,70.17,70.2,70.16,70.2,7200.0,61.8386,61.865,61.8297,61.865,7200.0
2013-09-26 11:40:00,70.2,70.26,70.2,70.22,9700.0,61.865,61.9179,61.865,61.8826,9700.0
2013-09-26 11:45:00,70.27,70.3,70.18,70.19,4900.0,61.9267,61.9531,61.8474,61.8562,4900.0
2013-09-26 11:50:00,70.17,70.32,70.17,70.28,3100.0,61.8386,61.9708,61.8386,61.9355,3100.0
2013-09-26 11:55:00,70.31,70.37,70.31,70.37,1500.0,61.9619,62.0148,61.9619,62.0148,1500.0
2013-09-26 12:00:00,70.37,70.42,70.35,70.4,6000.0,62.0148,62.0589,61.9972,62.0413,6000.0
2013-09-26 12:05:00,70.4,70.41,70.38,70.39,8300.0,62.0413,62.0501,62.0236,62.0324,8300.0
2013-09-26 12:10:00,70.39,70.44,70.39,70.39,4700.0,62.0324,62.0765,62.0324,62.0324,4700.0
2013-09-26 12:15:00,70.39,70.45,70.36,70.45,8500.0,62.0324,62.0853,62.006,62.0853,8500.0
2013-09-26 12:20:00,70.46,70.59,70.46,70.56,3700.0,62.0941,62.2087,62.0941,62.1823,3700.0
2013-09-26 12:25:00,70.56,70.7,70.55,70.69,3500.0,62.1823,62.3056,62.1734,62.2968,3500.0
2013-09-26 12:30:00,70.68,70.83,70.68,70.81,11000.0,62.288,62.4202,62.288,62.4026,11000.0
2013-09-26 12:35:00,70.79,70.79,70.69,70.72,7300.0,62.3849,62.3849,62.2968,62.3233,7300.0
2013-09-26 12:40:00,70.72,70.75,70.71,70.75,3500.0,62.3233,62.3497,62.3144,62.3497,3500.0
2013-09-26 12:45:00,70.77,70.79,70.67,70.67,34200.0,62.3673,62.3849,62.2792,62.2792,34200.0
2013-09-26 12:50:00,70.68,70.69,70.53,70.53,13900.0,62.288,62.2968,62.1558,62.1558,13900.0
2013-09-26 12:55:00,70.51,70.54,70.49,70.53,3200.0,62.1382,62.1646,62.1206,62.1558,3200.0
2013-09-26 13:00:00,70.55,70.64,70.54,70.64,2500.0,62.1734,62.2528,62.1646,62.2528,2500.0
2013-09-26 13:05:00,70.65,70.71,70.64,70.64,7500.0,62.2616,62.3144,62.2528,62.2528,7500.0
2013-09-26 13:10:00,70.62,70.75,70.62,70.7,3900.0,62.2351,62.3497,62.2351,62.3056,3900.0
2013-09-26 13:15:00,70.7,70.73,70.7,70.7,4100.0,62.3056,62.3321,62.3056,62.3056,4100.0
2013-09-26 13:20:00,70.69,70.77,70.68,70.75,3900.0,62.2968,62.3673,62.288,62.3497,3900.0
2013-09-26 13:25:00,70.79,70.89,70.79,70.89,2700.0,62.3849,62.4731,62.3849,62.4731,2700.0
2013-09-26 13:30:00,70.9,70.9,70.8,70.8,7300.0,62.4819,62.4819,62.3938,62.3938,7300.0
2013-09-26 13:35:00,70.8,70.8,70.7,70.72,2900.0,62.3938,62.3938,62.3056,62.3233,2900.0
2013-09-26 13:40:00,70.73,70.78,70.63,70.63,5500.0,62.3321,62.3761,62.2439,62.2439,5500.0
2013-09-26 13:45:00,70.62,70.64,70.56,70.64,1600.0,62.2351,62.2528,62.1823,62.2528,1600.0
2013-09-26 13:50:00,70.69,70.78,70.68,70.78,4000.0,62.2968,62.3761,62.288,62.3761,4000.0
2013-09-26 13:55:00,70.84,70.84,70.8,70.81,4200.0,62.429,62.429,62.3938,62.4026,4200.0
2013-09-26 14:00:00,70.81,70.85,70.66,70.67,5300.0,62.4026,62.4378,62.2704,62.2792,5300.0
2013-09-26 14:05:00,70.65,70.74,70.63,70.69,5200.0,62.2616,62.3409,62.2439,62.2968,5200.0
2013-09-26 14:10:00,70.7,70.7,70.63,70.68,2800.0,62.3056,62.3056,62.2439,62.288,2800.0
2013-09-26 14:15:00,70.71,70.8,70.7,70.76,6100.0,62.3144,62.3938,62.3056,62.3585,6100.0
2013-09-26 14:20:00,70.74,70.75,70.68,70.75,2900.0,62.3409,62.3497,62.288,62.3497,2900.0
2013-09-26 14:25:00,70.78,70.81,70.77,70.8,6100.0,62.3761,62.4026,62.3673,62.3938,6100.0
2013-09-26 14:30:00,70.8,70.81,70.66,70.73,5900.0,62.3938,62.4026,62.2704,62.3321,5900.0
2013-09-26 14:35:00,70.73,70.73,70.66,70.66,6300.0,62.3321,62.3321,62.2704,62.2704,6300.0
2013-09-26 14:40:00,70.66,70.66,70.56,70.65,6600.0,62.2704,62.2704,62.1823,62.2616,6600.0
2013-09-26 14:45:00,70.65,70.65,70.58,70.58,7400.0,62.2616,62.2616,62.1999,62.1999,7400.0
2013-09-26 14:50:00,70.57,70.57,70.52,70.53,11200.0,62.1911,62.1911,62.147,62.1558,11200.0
2013-09-26 14:55:00,70.52,70.56,70.52,70.53,7400.0,62.147,62.1823,62.147,62.1558,7400.0
2013-09-26 15:00:00,70.53,70.53,70.47,70.5,9600.0,62.1558,62.1558,62.1029,62.1294,9600.0
2013-09-26 15:05:00,70.5,70.58,70.46,70.58,6500.0,62.1294,62.1999,62.0941,62.1999,6500.0
2013-09-26 15:10:00,70.55,70.56,70.47,70.49,8600.0,62.1734,62.1823,62.1029,62.1206,8600.0
2013-09-26 15:15:00,70.5,70.58,70.5,70.57,12400.0,62.1294,62.1999,62.1294,62.1911,12400.0
2013-09-26 15:20:00,70.56,70.6,70.53,70.59,7400.0,62.1823,62.2175,62.1558,62.2087,7400.0
2013-09-26 15:25:00,70.6,70.63,70.52,70.58,15200.0,62.2175,62.2439,62.147,62.1999,15200.0
2013-09-26 15:30:00,70.56,70.62,70.48,70.5,18500.0,62.1823,62.2351,62.1118,62.1294,18500.0
2013-09-26 15:35:00,70.49,70.62,70.49,70.59,8700.0,62.1206,62.2351,62.1206,62.2087,8700.0
2013-09-26 15:40:00,70.58,70.6,70.56,70.58,6300.0,62.1999,62.2175,62.1823,62.1999,6300.0
2013-09-26 15:45:00,70.58,70.6,70.5,70.56,22400.0,62.1999,62.2175,62.1294,62.1823,22400.0
2013-09-26 15:50:00,70.56,70.57,70.48,70.53,21400.0,62.1823,62.1911,62.1118,62.1558,21400.0
2013-09-26 15:55:00,70.52,70.77,70.48,70.75,72100.0,62.147,62.3673,62.1118,62.3497,72100.0
2013-09-27 09:30:00,70.18,70.35,70.04,70.1,21500.0,61.8474,61.9972,61.724,61.7769,21500.0
2013-09-27 09:35:00,70.17,70.35,70.14,70.29,7000.0,61.8386,61.9972,61.8121,61.9443,7000.0
2013-09-27 09:40:00,70.31,70.54,70.31,70.37,4700.0,61.9619,62.1646,61.9619,62.0148,4700.0
2013-09-27 09:45:00,70.35,70.46,70.25,70.46,10900.0,61.9972,62.0941,61.9091,62.0941,10900.0
2013-09-27 09:50:00,70.43,70.43,70.27,70.29,12800.0,62.0677,62.0677,61.9267,61.9443,12800.0
2013-09-27 09:55:00,70.28,70.41,70.24,70.28,6000.0,61.9355,62.0501,61.9002,61.9355,6000.0
2013-09-27 10:00:00,70.3,70.33,70.09,70.11,7300.0,61.9531,61.9796,61.7681,61.7857,7300.0
2013-09-27 10:05:00,70.07,70.22,70.07,70.15,5100.0,61.7504,61.8826,61.7504,61.8209,5100.0
2013-09-27 10:10:00,70.08,70.2,70.08,70.2,5700.0,61.7592,61.865,61.7592,61.865,5700.0
2013-09-27 10:15:00,70.19,70.38,70.19,70.2,8000.0,61.8562,62.0236,61.8562,61.865,8000.0
2013-09-27 10:20:00,70.19,70.22,70.1,70.11,6100.0,61.8562,61.8826,61.7769,61.7857,6100.0
2013-09-27 10:25:00,70.1,70.15,70.01,70.06,63800.0,61.7769,61.8209,61.6976,61.7416,63800.0
2013-09-27 10:30:00,70.06,70.08,69.99,70.05,8300.0,61.7416,61.7592,61.6799,61.7328,8300.0
2013-09-27 10:35:00,70.09,70.13,69.99,69.99,42600.0,61.7681,61.8033,61.6799,61.6799,42600.0
2013-09-27 10:40:00,70.01,70.08,69.88,70.05,39700.0,61.6976,61.7592,61.583,61.7328,39700.0
2013-09-27 10:45:00,70.05,70.1,70.0,70.05,5300.0,61.7328,61.7769,61.6887,61.7328,5300.0
2013-09-27 10:50:00,70.04,70.06,69.94,70.01,37100.0,61.724,61.7416,61.6359,61.6976,37100.0
2013-09-27 10:55:00,70.0,70.06,69.98,70.04,57800.0,61.6887,61.7416,61.6711,61.724,57800.0
2013-09-27 11:00:00,70.05,70.06,69.96,70.02,8400.0,61.7328,61.7416,61.6535,61.7064,8400.0
2013-09-27 11:05:00,70.02,70.07,69.93,70.01,12800.0,61.7064,61.7504,61.6271,61.6976,12800.0
2013-09-27 11:10:00,70.01,70.09,69.97,69.99,8800.0,61.6976,61.7681,61.6623,61.6799,8800.0
2013-09-27 11:15:00,69.98,69.99,69.9,69.91,3300.0,61.6711,61.6799,61.6006,61.6094,3300.0
2013-09-27 11:20:00,69.89,70.06,69.89,70.05,7800.0,61.5918,61.7416,61.5918,61.7328,7800.0
2013-09-27 11:25:00,70.03,70.09,70.03,70.09,12700.0,61.7152,61.7681,61.7152,61.7681,12700.0
2013-09-27 11:30:00,70.09,70.1,70.02,70.06,21200.0,61.7681,61.7769,61.7064,61.7416,21200.0
2013-09-27 11:35:00,70.05,70.14,70.05,70.07,25100.0,61.7328,61.8121,61.7328,61.7504,25100.0
2013-09-27 11:40:00,70.07,70.15,70.07,70.12,8000.0,61.7504,61.8209,61.7504,61.7945,8000.0
2013-09-27 11:45:00,70.11,70.11,70.07,70.08,15800.0,61.7857,61.7857,61.7504,61.7592,15800.0
2013-09-27 11:50:00,70.09,70.18,70.05,70.16,36200.0,61.7681,61.8474,61.7328,61.8297,36200.0
2013-09-27 11:55:00,70.15,70.16,70.08,70.09,8400.0,61.8209,61.8297,61.7592,61.7681,8400.0
2013-09-27 12:00:00,70.09,70.12,70.07,70.09,7100.0,61.7681,61.7945,61.7504,61.7681,7100.0
2013-09-27 12:05:00,70.1,70.1,70.02,70.04,4700.0,61.7769,61.7769,61.7064,61.724,4700.0
2013-09-27 12:10:00,70.07,70.11,70.06,70.11,4700.0,61.7504,61.7857,61.7416,61.7857,4700.0
2013-09-27 12:15:00,70.11,70.13,70.09,70.11,7700.0,61.7857,61.8033,61.7681,61.7857,7700.0
2013-09-27 12:20:00,70.12,70.13,70.03,70.1,30500.0,61.7945,61.8033,61.7152,61.7769,30500.0
2013-09-27 12:25:00,70.1,70.19,70.02,70.06,14000.0,61.7769,61.8562,61.7064,61.7416,14000.0
2013-09-27 12:30:00,70.06,70.12,70.03,70.07,14700.0,61.7416,61.7945,61.7152,61.7504,14700.0
2013-09-27 12:35:00,70.07,70.08,69.99,70.0,14400.0,61.7504,61.7592,61.6799,61.6887,14400.0
2013-09-27 12:40:00,69.99,70.11,69.99,70.06,10000.0,61.6799,61.7857,61.6799,61.7416,10000.0
2013-09-27 12:45:00,70.04,70.07,70.0,70.05,11300.0,61.724,61.7504,61.6887,61.7328,11300.0
2013-09-27 12:50:00,70.05,70.05,70.02,70.05,5800.0,61.7328,61.7328,61.7064,61.7328,5800.0
2013-09-27 12:55:00,70.06,70.11,70.06,70.11,3600.0,61.7416,61.7857,61.7416,61.7857,3600.0
2013-09-27 13:00:00,70.11,70.17,70.11,70.16,5300.0,61.7857,61.8386,61.7857,61.8297,5300.0
2013-09-27 13:05:00,70.18,70.24,70.18,70.23,3000.0,61.8474,61.9002,61.8474,61.8914,3000.0
2013-09-27 13:10:00,70.25,70.32,70.25,70.29,10200.0,61.9091,61.9708,61.9091,61.9443,10200.0
2013-09-27 13:15:00,70.29,70.32,70.28,70.29,4600.0,61.9443,61.9708,61.9355,61.9443,4600.0
2013-09-27 13:20:00,70.26,70.28,70.25,70.25,2100.0,61.9179,61.9355,61.9091,61.9091,2100.0
2013-09-27 13:25:00,70.25,70.31,70.22,70.28,5200.0,61.9091,61.9619,61.8826,61.9355,5200.0
2013-09-27 13:30:00,70.27,70.3,70.26,70.3,1700.0,61.9267,61.9531,61.9179,61.9531,1700.0
2013-09-27 13:35:00,70.3,70.34,70.29,70.3,6600.0,61.9531,61.9884,61.9443,61.9531,6600.0
2013-09-27 13:40:00,70.3,70.34,70.29,70.31,7500.0,61.9531,61.9884,61.9443,61.9619,7500.0
2013-09-27 13:45:00,70.31,70.31,70.27,70.29,5900.0,61.9619,61.9619,61.9267,61.9443,5900.0
2013-09-27 13:50:00,70.3,70.32,70.28,70.28,5200.0,61.9531,61.9708,61.9355,61.9355,5200.0
2013-09-27 13:55:00,70.28,70.3,70.26,70.27,5400.0,61.9355,61.9531,61.9179,61.9267,5400.0
2013-09-27 14:00:00,70.26,70.32,70.26,70.28,8600.0,61.9179,61.9708,61.9179,61.9355,8600.0
2013-09-27 14:05:00,70.29,70.3,70.19,70.21,9000.0,61.9443,61.9531,61.8562,61.8738,9000.0
2013-09-27 14:10:00,70.22,70.27,70.22,70.27,5600.0,61.8826,61.9267,61.8826,61.9267,5600.0
2013-09-27 14:15:00,70.27,70.27,70.17,70.18,10100.0,61.9267,61.9267,61.8386,61.8474,10100.0
2013-09-27 14:20:00,70.17,70.2,70.14,70.2,5800.0,61.8386,61.865,61.8121,61.865,5800.0
2013-09-27 14:25:00,70.2,70.22,70.16,70.17,9300.0,61.865,61.8826,61.8297,61.8386,9300.0
2013-09-27 14:30:00,70.18,70.19,70.13,70.15,6500.0,61.8474,61.8562,61.8033,61.8209,6500.0
2013-09-27 14:35:00,70.14,70.14,70.06,70.09,6600.0,61.8121,61.8121,61.7416,61.7681,6600.0
2013-09-27 14:40:00,70.11,70.17,70.11,70.16,5500.0,61.7857,61.8386,61.7857,61.8297,5500.0
2013-09-27 14:45:00,70.16,70.19,70.15,70.16,11100.0,61.8297,61.8562,61.8209,61.8297,11100.0
2013-09-27 14:50:00,70.16,70.25,70.15,70.25,9600.0,61.8297,61.9091,61.8209,61.9091,9600.0
2013-09-27 14:55:00,70.24,70.26,70.16,70.18,8500.0,61.9002,61.9179,61.8297,61.8474,8500.0
2013-09-27 15:00:00,70.16,70.21,70.16,70.21,4900.0,61.8297,61.8738,61.8297,61.8738,4900.0
2013-09-27 15:05:00,70.21,70.25,70.18,70.21,12800.0,61.8738,61.9091,61.8474,61.8738,12800.0
2013-09-27 15:10:00,70.21,70.28,70.2,70.28,12200.0,61.8738,61.9355,61.865,61.9355,12200.0
2013-09-27 15:15:00,70.28,70.28,70.15,70.18,11900.0,61.9355,61.9355,61.8209,61.8474,11900.0
2013-09-27 15:20:00,70.17,70.27,70.17,70.23,13700.0,61.8386,61.9267,61.8386,61.8914,13700.0
2013-09-27 15:25:00,70.24,70.34,70.24,70.29,19000.0,61.9002,61.9884,61.9002,61.9443,19000.0
2013-09-27 15:30:00,70.3,70.32,70.26,70.32,14000.0,61.9531,61.9708,61.9179,61.9708,14000.0
2013-09-27 15:35:00,70.33,70.41,70.3,70.39,16100.0,61.9796,62.0501,61.9531,62.0324,16100.0
2013-09-27 15:40:00,70.38,70.38,70.27,70.27,22500.0,62.0236,62.0236,61.9267,61.9267,22500.0
2013-09-27 15:45:00,70.29,70.34,70.2,70.2,32500.0,61.9443,61.9884,61.865,61.865,32500.0
2013-09-27 15:50:00,70.21,70.39,70.21,70.36,27700.0,61.8738,62.0324,61.8738,62.006,27700.0
2013-09-27 15:55:00,70.36,70.41,70.34,70.34,40800.0,62.006,62.0501,61.9884,61.9884,40800.0
2013-09-30 09:30:00,69.85,69.85,69.37,69.7,27300.0,61.5566,61.5566,61.1335,61.4244,27300.0
2013-09-30 09:35:00,69.66,69.69,69.57,69.62,20200.0,61.3891,61.4156,61.3098,61.3539,20200.0
2013-09-30 09:40:00,69.6,69.85,69.59,69.78,12600.0,61.3362,61.5566,61.3274,61.4949,12600.0
2013-09-30 09:45:00,69.75,69.78,69.5,69.5,8600.0,61.4684,61.4949,61.2481,61.2481,8600.0
2013-09-30 09:50:00,69.5,69.61,69.46,69.58,5200.0,61.2481,61.3451,61.2129,61.3186,5200.0
2013-09-30 09:55:00,69.6,69.72,69.54,69.69,5300.0,61.3362,61.442,61.2834,61.4156,5300.0
2013-09-30 10:00:00,69.72,69.88,69.72,69.83,6000.0,61.442,61.583,61.442,61.5389,6000.0
2013-09-30 10:05:00,69.88,69.96,69.87,69.93,4100.0,61.583,61.6535,61.5742,61.6271,4100.0
2013-09-30 10:10:00,69.93,69.97,69.89,69.89,4000.0,61.6271,61.6623,61.5918,61.5918,4000.0
2013-09-30 10:15:00,69.94,70.02,69.9,69.91,10300.0,61.6359,61.7064,61.6006,61.6094,10300.0
2013-09-30 10:20:00,69.93,69.99,69.91,69.99,4800.0,61.6271,61.6799,61.6094,61.6799,4800.0
2013-09-30 10:25:00,69.98,70.0,69.9,69.95,12800.0,61.6711,61.6887,61.6006,61.6447,12800.0
2013-09-30 10:30:00,70.0,70.0,69.9,69.91,7000.0,61.6887,61.6887,61.6006,61.6094,7000.0
2013-09-30 10:35:00,69.91,69.93,69.82,69.89,13700.0,61.6094,61.6271,61.5301,61.5918,13700.0
2013-09-30 10:40:00,69.89,70.02,69.81,70.0,17500.0,61.5918,61.7064,61.5213,61.6887,17500.0
2013-09-30 10:45:00,70.0,70.0,69.87,69.87,10100.0,61.6887,61.6887,61.5742,61.5742,10100.0
2013-09-30 10:50:00,69.89,69.95,69.89,69.95,5000.0,61.5918,61.6447,61.5918,61.6447,5000.0
2013-09-30 10:55:00,69.96,70.03,69.93,70.03,57700.0,61.6535,61.7152,61.6271,61.7152,57700.0
2013-09-30 11:00:00,70.05,70.15,70.05,70.12,6300.0,61.7328,61.8209,61.7328,61.7945,6300.0
2013-09-30 11:05:00,70.12,70.12,70.04,70.07,6000.0,61.7945,61.7945,61.724,61.7504,6000.0
2013-09-30 11:10:00,70.05,70.13,70.02,70.03,8800.0,61.7328,61.8033,61.7064,61.7152,8800.0
2013-09-30 11:15:00,70.05,70.12,70.02,70.05,16500.0,61.7328,61.7945,61.7064,61.7328,16500.0
2013-09-30 11:20:00,70.08,70.12,70.08,70.1,3800.0,61.7592,61.7945,61.7592,61.7769,3800.0
2013-09-30 11:25:00,70.11,70.14,70.1,70.14,4500.0,61.7857,61.8121,61.7769,61.8121,4500.0
2013-09-30 11:30:00,70.14,70.17,70.08,70.09,6500.0,61.8121,61.8386,61.7592,61.7681,6500.0
2013-09-30 11:35:00,70.09,70.17,70.09,70.15,3800.0,61.7681,61.8386,61.7681,61.8209,3800.0
2013-09-30 11:40:00,70.17,70.17,70.1,70.11,5400.0,61.8386,61.8386,61.7769,61.7857,5400.0
2013-09-30 11:45:00,70.14,70.18,70.14,70.15,3500.0,61.8121,61.8474,61.8121,61.8209,3500.0
2013-09-30 11:50:00,70.15,70.16,70.08,70.11,5100.0,61.8209,61.8297,61.7592,61.7857,5100.0
2013-09-30 11:55:00,70.15,70.22,70.15,70.21,7300.0,61.8209,61.8826,61.8209,61.8738,7300.0
2013-09-30 12:00:00,70.21,70.26,70.19,70.23,3900.0,61.8738,61.9179,61.8562,61.8914,3900.0
2013-09-30 12:05:00,70.25,70.27,70.25,70.26,2600.0,61.9091,61.9267,61.9091,61.9179,2600.0
2013-09-30 12:10:00,70.26,70.29,70.24,70.27,16700.0,61.9179,61.9443,61.9002,61.9267,16700.0
2013-09-30 12:15:00,70.27,70.31,70.25,70.25,4600.0,61.9267,61.9619,61.9091,61.9091,4600.0
2013-09-30 12:20:00,70.24,70.31,70.24,70.26,5500.0,61.9002,61.9619,61.9002,61.9179,5500.0
2013-09-30 12:25:00,70.27,70.29,70.25,70.26,4200.0,61.9267,61.9443,61.9091,61.9179,4200.0
2013-09-30 12:30:00,70.27,70.28,70.25,70.28,3700.0,61.9267,61.9355,61.9091,61.9355,3700.0
2013-09-30 12:35:00,70.28,70.31,70.26,70.31,3700.0,61.9355,61.9619,61.9179,61.9619,3700.0
2013-09-30 12:40:00,70.31,70.4,70.3,70.4,6700.0,61.9619,62.0413,61.9531,62.0413,6700.0
2013-09-30 12:45:00,70.4,70.47,70.4,70.41,4800.0,62.0413,62.1029,62.0413,62.0501,4800.0
2013-09-30 12:50:00,70.41,70.42,70.38,70.38,5000.0,62.0501,62.0589,62.0236,62.0236,5000.0
2013-09-30 12:55:00,70.37,70.45,70.36,70.45,5100.0,62.0148,62.0853,62.006,62.0853,5100.0
2013-09-30 13:00:00,70.44,70.5,70.43,70.45,4900.0,62.0765,62.1294,62.0677,62.0853,4900.0
2013-09-30 13:05:00,70.45,70.47,70.4,70.45,4700.0,62.0853,62.1029,62.0413,62.0853,4700.0
2013-09-30 13:10:00,70.45,70.45,70.4,70.41,4000.0,62.0853,62.0853,62.0413,62.0501,4000.0
2013-09-30 13:15:00,70.4,70.66,70.4,70.65,5700.0,62.0413,62.2704,62.0413,62.2616,5700.0
2013-09-30 13:20:00,70.65,70.67,70.55,70.57,11000.0,62.2616,62.2792,62.1734,62.1911,11000.0
2013-09-30 13:25:00,70.57,70.64,70.56,70.57,5600.0,62.1911,62.2528,62.1823,62.1911,5600.0
2013-09-30 13:30:00,70.58,70.67,70.57,70.67,3700.0,62.1999,62.2792,62.1911,62.2792,3700.0
2013-09-30 13:35:00,70.66,70.75,70.61,70.61,5700.0,62.2704,62.3497,62.2263,62.2263,5700.0
2013-09-30 13:40:00,70.61,70.63,70.54,70.54,4900.0,62.2263,62.2439,62.1646,62.1646,4900.0
2013-09-30 13:45:00,70.54,70.68,70.54,70.65,3600.0,62.1646,62.288,62.1646,62.2616,3600.0
2013-09-30 13:50:00,70.64,70.65,70.55,70.55,4900.0,62.2528,62.2616,62.1734,62.1734,4900.0
2013-09-30 13:55:00,70.54,70.54,70.32,70.38,7900.0,62.1646,62.1646,61.9708,62.0236,7900.0
2013-09-30 14:00:00,70.4,70.46,70.33,70.38,10500.0,62.0413,62.0941,61.9796,62.0236,10500.0
2013-09-30 14:05:00,70.4,70.45,70.36,70.42,2900.0,62.0413,62.0853,62.006,62.0589,2900.0
2013-09-30 14:10:00,70.48,70.48,70.34,70.38,7200.0,62.1118,62.1118,61.9884,62.0236,7200.0
2013-09-30 14:15:00,70.38,70.42,70.3,70.3,9300.0,62.0236,62.0589,61.9531,61.9531,9300.0
2013-09-30 14:20:00,70.33,70.34,70.23,70.31,7100.0,61.9796,61.9884,61.8914,61.9619,7100.0
2013-09-30 14:25:00,70.32,70.42,70.32,70.42,9500.0,61.9708,62.0589,61.9708,62.0589,9500.0
2013-09-30 14:30:00,70.42,70.53,70.41,70.53,11300.0,62.0589,62.1558,62.0501,62.1558,11300.0
2013-09-30 14:35:00,70.52,70.56,70.49,70.56,3500.0,62.147,62.1823,62.1206,62.1823,3500.0
2013-09-30 14:40:00,70.53,70.54,70.44,70.45,13600.0,62.1558,62.1646,62.0765,62.0853,13600.0
2013-09-30 14:45:00,70.45,70.55,70.44,70.51,2700.0,62.0853,62.1734,62.0765,62.1382,2700.0
2013-09-30 14:50:00,70.51,70.53,70.47,70.47,8100.0,62.1382,62.1558,62.1029,62.1029,8100.0
2013-09-30 14:55:00,70.46,70.46,70.41,70.44,6000.0,62.0941,62.0941,62.0501,62.0765,6000.0
2013-09-30 15:00:00,70.45,70.45,70.3,70.3,13300.0,62.0853,62.0853,61.9531,61.9531,13300.0
2013-09-30 15:05:00,70.31,70.37,70.27,70.35,8500.0,61.9619,62.0148,61.9267,61.9972,8500.0
2013-09-30 15:10:00,70.33,70.34,70.19,70.19,9900.0,61.9796,61.9884,61.8562,61.8562,9900.0
2013-09-30 15:15:00,70.19,70.31,70.17,70.25,6600.0,61.8562,61.9619,61.8386,61.9091,6600.0
2013-09-30 15:20:00,70.26,70.26,70.14,70.16,15100.0,61.9179,61.9179,61.8121,61.8297,15100.0
2013-09-30 15:25:00,70.16,70.22,70.15,70.2,13300.0,61.8297,61.8826,61.8209,61.865,13300.0
2013-09-30 15:30:00,70.2,70.22,70.11,70.12,24100.0,61.865,61.8826,61.7857,61.7945,24100.0
2013-09-30 15:35:00,70.12,70.27,70.11,70.19,24100.0,61.7945,61.9267,61.7857,61.8562,24100.0
2013-09-30 15:40:00,70.19,70.24,70.12,70.22,15300.0,61.8562,61.9002,61.7945,61.8826,15300.0
2013-09-30 15:45:00,70.21,70.38,70.14,70.18,26400.0,61.8738,62.0236,61.8121,61.8474,26400.0
2013-09-30 15:50:00,70.18,70.31,70.13,70.22,33100.0,61.8474,61.9619,61.8033,61.8826,33100.0
2013-09-30 15:55:00,70.25,70.35,70.22,70.34,44800.0,61.9091,61.9972,61.8826,61.9884,44800.0
2013-10-01 09:30:00,70.33,70.65,70.14,70.63,18400.0,61.9796,62.2616,61.8121,62.2439,18400.0
2013-10-01 09:35:00,70.69,70.86,70.65,70.84,7900.0,62.2968,62.4466,62.2616,62.429,7900.0
2013-10-01 09:40:00,70.78,70.89,70.7,70.86,8200.0,62.3761,62.4731,62.3056,62.4466,8200.0
2013-10-01 09:45:00,70.83,70.94,70.75,70.83,12000.0,62.4202,62.5171,62.3497,62.4202,12000.0
2013-10-01 09:50:00,70.87,70.9,70.8,70.9,4100.0,62.4554,62.4819,62.3938,62.4819,4100.0
2013-10-01 09:55:00,70.85,70.89,70.8,70.85,12100.0,62.4378,62.4731,62.3938,62.4378,12100.0
2013-10-01 10:00:00,70.86,70.99,70.86,70.99,9700.0,62.4466,62.5612,62.4466,62.5612,9700.0
2013-10-01 10:05:00,70.99,71.18,70.98,71.15,10900.0,62.5612,62.7286,62.5524,62.7022,10900.0
2013-10-01 10:10:00,71.12,71.12,70.86,70.91,8900.0,62.6758,62.6758,62.4466,62.4907,8900.0
2013-10-01 10:15:00,70.91,71.12,70.9,71.12,3600.0,62.4907,62.6758,62.4819,62.6758,3600.0
2013-10-01 10:20:00,71.15,71.37,71.15,71.28,10500.0,62.7022,62.8961,62.7022,62.8168,10500.0
2013-10-01 10:25:00,71.27,71.3,71.21,71.23,4500.0,62.808,62.8344,62.7551,62.7727,4500.0
2013-10-01 10:30:00,71.25,71.38,71.24,71.33,17600.0,62.7903,62.9049,62.7815,62.8608,17600.0
2013-10-01 10:35:00,71.37,71.37,71.27,71.3,6900.0,62.8961,62.8961,62.808,62.8344,6900.0
2013-10-01 10:40:00,71.3,71.3,71.16,71.18,7000.0,62.8344,62.8344,62.711,62.7286,7000.0
2013-10-01 10:45:00,71.17,71.17,70.97,70.99,3800.0,62.7198,62.7198,62.5436,62.5612,3800.0
2013-10-01 10:50:00,70.97,71.0,70.91,71.0,10800.0,62.5436,62.57,62.4907,62.57,10800.0
2013-10-01 10:55:00,71.02,71.14,71.02,71.11,6400.0,62.5876,62.6934,62.5876,62.667,6400.0
2013-10-01 11:00:00,71.1,71.11,70.91,70.91,22300.0,62.6581,62.667,62.4907,62.4907,22300.0
2013-10-01 11:05:00,70.95,70.97,70.88,70.9,6300.0,62.5259,62.5436,62.4643,62.4819,6300.0
2013-10-01 11:10:00,70.91,70.92,70.84,70.86,7100.0,62.4907,62.4995,62.429,62.4466,7100.0
2013-10-01 11:15:00,70.87,70.88,70.8,70.85,4100.0,62.4554,62.4643,62.3938,62.4378,4100.0
2013-10-01 11:20:00,70.85,71.0,70.82,70.98,8700.0,62.4378,62.57,62.4114,62.5524,8700.0
2013-10-01 11:25:00,71.01,71.06,70.96,70.96,9000.0,62.5788,62.6229,62.5348,62.5348,9000.0
2013-10-01 11:30:00,70.97,71.13,70.96,71.09,5000.0,62.5436,62.6846,62.5348,62.6493,5000.0
2013-10-01 11:35:00,71.09,71.13,71.0,71.0,1700.0,62.6493,62.6846,62.57,62.57,1700.0
2013-10-01 11:40:00,71.03,71.06,70.99,71.02,5800.0,62.5965,62.6229,62.5612,62.5876,5800.0
2013-10-01 11:45:00,71.05,71.05,71.0,71.0,6000.0,62.6141,62.6141,62.57,62.57,6000.0
2013-10-01 11:50:00,71.02,71.03,70.98,71.03,7700.0,62.5876,62.5965,62.5524,62.5965,7700.0
2013-10-01 11:55:00,71.01,71.07,71.0,71.04,21700.0,62.5788,62.6317,62.57,62.6053,21700.0
2013-10-01 12:00:00,71.04,71.09,71.04,71.06,9100.0,62.6053,62.6493,62.6053,62.6229,9100.0
2013-10-01 12:05:00,71.07,71.18,71.05,71.18,9700.0,62.6317,62.7286,62.6141,62.7286,9700.0
2013-10-01 12:10:00,71.21,71.21,71.09,71.09,5600.0,62.7551,62.7551,62.6493,62.6493,5600.0
2013-10-01 12:15:00,71.07,71.11,71.07,71.11,4700.0,62.6317,62.667,62.6317,62.667,4700.0
2013-10-01 12:20:00,71.11,71.17,71.11,71.17,6100.0,62.667,62.7198,62.667,62.7198,6100.0
2013-10-01 12:25:00,71.17,71.32,71.17,71.29,4900.0,62.7198,62.852,62.7198,62.8256,4900.0
2013-10-01 12:30:00,71.29,71.29,71.18,71.21,4000.0,62.8256,62.8256,62.7286,62.7551,4000.0
2013-10-01 12:35:00,71.23,71.23,71.17,71.17,5100.0,62.7727,62.7727,62.7198,62.7198,5100.0
2013-10-01 12:40:00,71.17,71.22,71.17,71.2,7100.0,62.7198,62.7639,62.7198,62.7463,7100.0
2013-10-01 12:45:00,71.21,71.22,71.2,71.2,3900.0,62.7551,62.7639,62.7463,62.7463,3900.0
2013-10-01 12:50:00,71.21,71.22,71.13,71.13,9900.0,62.7551,62.7639,62.6846,62.6846,9900.0
2013-10-01 12:55:00,71.14,71.14,71.01,71.04,4800.0,62.6934,62.6934,62.5788,62.6053,4800.0
2013-10-01 13:00:00,71.02,71.02,71.0,71.02,4400.0,62.5876,62.5876,62.57,62.5876,4400.0
2013-10-01 13:05:00,71.03,71.1,71.02,71.1,5600.0,62.5965,62.6581,62.5876,62.6581,5600.0
2013-10-01 13:10:00,71.11,71.11,71.04,71.04,3700.0,62.667,62.667,62.6053,62.6053,3700.0
2013-10-01 13:15:00,71.01,71.08,71.01,71.08,3300.0,62.5788,62.6405,62.5788,62.6405,3300.0
2013-10-01 13:20:00,71.09,71.13,71.03,71.03,4600.0,62.6493,62.6846,62.5965,62.5965,4600.0
2013-10-01 13:25:00,71.03,71.06,71.02,71.06,4400.0,62.5965,62.6229,62.5876,62.6229,4400.0
2013-10-01 13:30:00,71.06,71.07,71.04,71.06,2800.0,62.6229,62.6317,62.6053,62.6229,2800.0
2013-10-01 13:35:00,71.07,71.07,70.99,71.05,10200.0,62.6317,62.6317,62.5612,62.6141,10200.0
2013-10-01 13:40:00,71.07,71.07,71.03,71.03,4700.0,62.6317,62.6317,62.5965,62.5965,4700.0
2013-10-01 13:45:00,71.03,71.07,71.03,71.04,1700.0,62.5965,62.6317,62.5965,62.6053,1700.0
2013-10-01 13:50:00,71.02,71.08,71.0,71.02,10000.0,62.5876,62.6405,62.57,62.5876,10000.0
2013-10-01 13:55:00,71.03,71.07,71.03,71.03,5400.0,62.5965,62.6317,62.5965,62.5965,5400.0
2013-10-01 14:00:00,71.04,71.04,70.99,71.0,12300.0,62.6053,62.6053,62.5612,62.57,12300.0
2013-10-01 14:05:00,71.0,71.05,70.99,71.03,8200.0,62.57,62.6141,62.5612,62.5965,8200.0
2013-10-01 14:10:00,71.02,71.04,70.98,71.02,7500.0,62.5876,62.6053,62.5524,62.5876,7500.0
2013-10-01 14:15:00,71.01,71.03,71.0,71.02,7900.0,62.5788,62.5965,62.57,62.5876,7900.0
2013-10-01 14:20:00,71.0,71.05,71.0,71.0,8500.0,62.57,62.6141,62.57,62.57,8500.0
2013-10-01 14:25:00,71.0,71.03,70.99,71.02,16100.0,62.57,62.5965,62.5612,62.5876,16100.0
2013-10-01 14:30:00,71.02,71.02,70.99,71.01,8700.0,62.5876,62.5876,62.5612,62.5788,8700.0
2013-10-01 14:35:00,71.01,71.04,70.99,71.04,8700.0,62.5788,62.6053,62.5612,62.6053,8700.0
2013-10-01 14:40:00,71.05,71.05,71.02,71.05,5800.0,62.6141,62.6141,62.5876,62.6141,5800.0
2013-10-01 14:45:00,71.04,71.07,71.02,71.07,5300.0,62.6053,62.6317,62.5876,62.6317,5300.0
2013-10-01 14:50:00,71.09,71.13,71.05,71.13,5500.0,62.6493,62.6846,62.6141,62.6846,5500.0
2013-10-01 14:55:00,71.11,71.15,71.06,71.15,6000.0,62.667,62.7022,62.6229,62.7022,6000.0
2013-10-01 15:00:00,71.13,71.15,71.06,71.09,7900.0,62.6846,62.7022,62.6229,62.6493,7900.0
2013-10-01 15:05:00,71.09,71.15,71.0,71.08,32100.0,62.6493,62.7022,62.57,62.6405,32100.0
2013-10-01 15:10:00,71.11,71.14,71.08,71.13,4100.0,62.667,62.6934,62.6405,62.6846,4100.0
2013-10-01 15:15:00,71.1,71.13,71.05,71.1,9100.0,62.6581,62.6846,62.6141,62.6581,9100.0
2013-10-01 15:20:00,71.09,71.1,71.02,71.05,7500.0,62.6493,62.6581,62.5876,62.6141,7500.0
2013-10-01 15:25:00,71.05,71.09,71.03,71.04,10000.0,62.6141,62.6493,62.5965,62.6053,10000.0
2013-10-01 15:30:00,71.05,71.13,71.02,71.02,9100.0,62.6141,62.6846,62.5876,62.5876,9100.0
2013-10-01 15:35:00,71.04,71.1,71.01,71.01,10600.0,62.6053,62.6581,62.5788,62.5788,10600.0
2013-10-01 15:40:00,71.0,71.04,70.97,70.97,9100.0,62.57,62.6053,62.5436,62.5436,9100.0
2013-10-01 15:45:00,70.97,70.98,70.88,70.97,14700.0,62.5436,62.5524,62.4643,62.5436,14700.0
2013-10-01 15:50:00,71.0,71.02,70.94,71.0,14600.0,62.57,62.5876,62.5171,62.57,14600.0
2013-10-01 15:55:00,71.02,71.24,71.0,71.24,32300.0,62.5876,62.7815,62.57,62.7815,32300.0
2013-10-02 09:30:00,70.76,70.77,70.18,70.47,20800.0,62.3585,62.3673,61.8474,62.1029,20800.0
2013-10-02 09:35:00,70.47,70.62,70.03,70.04,16800.0,62.1029,62.2351,61.7152,61.724,16800.0
2013-10-02 09:40:00,70.06,70.4,70.06,70.24,23300.0,61.7416,62.0413,61.7416,61.9002,23300.0
2013-10-02 09:45:00,70.23,70.6,70.23,70.41,8200.0,61.8914,62.2175,61.8914,62.0501,8200.0
2013-10-02 09:50:00,70.39,70.69,70.29,70.59,13200.0,62.0324,62.2968,61.9443,62.2087,13200.0
2013-10-02 09:55:00,70.64,70.7,70.57,70.63,15300.0,62.2528,62.3056,62.1911,62.2439,15300.0
2013-10-02 10:00:00,70.61,70.67,70.58,70.66,9700.0,62.2263,62.2792,62.1999,62.2704,9700.0
2013-10-02 10:05:00,70.64,70.64,70.5,70.53,6400.0,62.2528,62.2528,62.1294,62.1558,6400.0
2013-10-02 10:10:00,70.49,70.59,70.41,70.54,3900.0,62.1206,62.2087,62.0501,62.1646,3900.0
2013-10-02 10:15:00,70.55,70.71,70.49,70.71,8300.0,62.1734,62.3144,62.1206,62.3144,8300.0
2013-10-02 10:20:00,70.69,70.72,70.53,70.62,4200.0,62.2968,62.3233,62.1558,62.2351,4200.0
2013-10-02 10:25:00,70.63,70.68,70.55,70.68,3400.0,62.2439,62.288,62.1734,62.288,3400.0
2013-10-02 10:30:00,70.63,70.65,70.54,70.61,6900.0,62.2439,62.2616,62.1646,62.2263,6900.0
2013-10-02 10:35:00,70.59,70.78,70.55,70.76,19800.0,62.2087,62.3761,62.1734,62.3585,19800.0
2013-10-02 10:40:00,70.79,70.8,70.65,70.69,11600.0,62.3849,62.3938,62.2616,62.2968,11600.0
2013-10-02 10:45:00,70.71,70.71,70.61,70.61,4900.0,62.3144,62.3144,62.2263,62.2263,4900.0
2013-10-02 10:50:00,70.62,70.75,70.62,70.75,2700.0,62.2351,62.3497,62.2351,62.3497,2700.0
2013-10-02 10:55:00,70.72,70.88,70.72,70.82,5100.0,62.3233,62.4643,62.3233,62.4114,5100.0
2013-10-02 11:00:00,70.82,70.85,70.77,70.8,6100.0,62.4114,62.4378,62.3673,62.3938,6100.0
2013-10-02 11:05:00,70.82,70.86,70.81,70.81,4000.0,62.4114,62.4466,62.4026,62.4026,4000.0
2013-10-02 11:10:00,70.86,70.9,70.77,70.9,2800.0,62.4466,62.4819,62.3673,62.4819,2800.0
2013-10-02 11:15:00,70.91,71.17,70.91,71.08,7200.0,62.4907,62.7198,62.4907,62.6405,7200.0
2013-10-02 11:20:00,71.1,71.1,70.96,70.96,1400.0,62.6581,62.6581,62.5348,62.5348,1400.0
2013-10-02 11:25:00,70.99,71.07,70.96,70.98,4000.0,62.5612,62.6317,62.5348,62.5524,4000.0
2013-10-02 11:30:00,70.97,71.22,70.97,71.12,7900.0,62.5436,62.7639,62.5436,62.6758,7900.0
2013-10-02 11:35:00,71.09,71.14,71.08,71.1,3700.0,62.6493,62.6934,62.6405,62.6581,3700.0
2013-10-02 11:40:00,71.1,71.11,71.01,71.02,3500.0,62.6581,62.667,62.5788,62.5876,3500.0
2013-10-02 11:45:00,70.99,71.07,70.99,71.07,1600.0,62.5612,62.6317,62.5612,62.6317,1600.0
2013-10-02 11:50:00,71.04,71.08,71.04,71.08,1800.0,62.6053,62.6405,62.6053,62.6405,1800.0
2013-10-02 11:55:00,71.05,71.05,70.96,70.96,1400.0,62.6141,62.6141,62.5348,62.5348,1400.0
2013-10-02 12:00:00,70.98,71.08,70.93,70.98,9100.0,62.5524,62.6405,62.5083,62.5524,9100.0
2013-10-02 12:05:00,70.97,71.1,70.96,71.08,4900.0,62.5436,62.6581,62.5348,62.6405,4900.0
2013-10-02 12:10:00,71.11,71.15,71.11,71.11,2400.0,62.667,62.7022,62.667,62.667,2400.0
2013-10-02 12:15:00,71.1,71.16,71.09,71.09,4500.0,62.6581,62.711,62.6493,62.6493,4500.0
2013-10-02 12:20:00,71.11,71.11,70.97,71.06,9100.0,62.667,62.667,62.5436,62.6229,9100.0
2013-10-02 12:25:00,71.03,71.1,71.03,71.07,10200.0,62.5965,62.6581,62.5965,62.6317,10200.0
2013-10-02 12:30:00,71.1,71.21,71.1,71.15,6700.0,62.6581,62.7551,62.6581,62.7022,6700.0
2013-10-02 12:35:00,71.12,71.17,71.06,71.17,3900.0,62.6758,62.7198,62.6229,62.7198,3900.0
2013-10-02 12:40:00,71.16,71.24,71.14,71.24,3900.0,62.711,62.7815,62.6934,62.7815,3900.0
2013-10-02 12:45:00,71.26,71.28,71.13,71.13,4700.0,62.7991,62.8168,62.6846,62.6846,4700.0
2013-10-02 12:50:00,71.13,71.13,71.06,71.08,2800.0,62.6846,62.6846,62.6229,62.6405,2800.0
2013-10-02 12:55:00,71.06,71.08,70.94,70.94,5200.0,62.6229,62.6405,62.5171,62.5171,5200.0
2013-10-02 13:00:00,70.97,70.98,70.95,70.97,2200.0,62.5436,62.5524,62.5259,62.5436,2200.0
2013-10-02 13:05:00,70.98,71.01,70.96,70.97,4300.0,62.5524,62.5788,62.5348,62.5436,4300.0
2013-10-02 13:10:00,70.98,71.0,70.95,70.96,2800.0,62.5524,62.57,62.5259,62.5348,2800.0
2013-10-02 13:15:00,70.94,70.96,70.92,70.92,1600.0,62.5171,62.5348,62.4995,62.4995,1600.0
2013-10-02 13:20:00,70.92,70.99,70.9,70.96,4600.0,62.4995,62.5612,62.4819,62.5348,4600.0
2013-10-02 13:25:00,71.0,71.07,71.0,71.07,600.0,62.57,62.6317,62.57,62.6317,600.0
2013-10-02 13:30:00,71.07,71.07,70.98,71.0,4900.0,62.6317,62.6317,62.5524,62.57,4900.0
2013-10-02 13:35:00,70.99,71.0,70.93,70.94,6300.0,62.5612,62.57,62.5083,62.5171,6300.0
2013-10-02 13:40:00,70.94,70.95,70.9,70.9,3200.0,62.5171,62.5259,62.4819,62.4819,3200.0
2013-10-02 13:45:00,70.89,70.95,70.88,70.95,4100.0,62.4731,62.5259,62.4643,62.5259,4100.0
2013-10-02 13:50:00,70.93,70.98,70.92,70.96,3600.0,62.5083,62.5524,62.4995,62.5348,3600.0
2013-10-02 13:55:00,70.95,70.98,70.93,70.93,1800.0,62.5259,62.5524,62.5083,62.5083,1800.0
2013-10-02 14:00:00,70.95,70.97,70.91,70.96,7200.0,62.5259,62.5436,62.4907,62.5348,7200.0
2013-10-02 14:05:00,70.94,70.95,70.88,70.94,2700.0,62.5171,62.5259,62.4643,62.5171,2700.0
2013-10-02 14:10:00,70.94,70.94,70.86,70.86,20300.0,62.5171,62.5171,62.4466,62.4466,20300.0
2013-10-02 14:15:00,70.86,70.86,70.75,70.77,5700.0,62.4466,62.4466,62.3497,62.3673,5700.0
2013-10-02 14:20:00,70.77,70.77,70.71,70.72,5800.0,62.3673,62.3673,62.3144,62.3233,5800.0
2013-10-02 14:25:00,70.74,70.8,70.72,70.76,5700.0,62.3409,62.3938,62.3233,62.3585,5700.0
2013-10-02 14:30:00,70.73,70.74,70.72,70.73,1000.0,62.3321,62.3409,62.3233,62.3321,1000.0
2013-10-02 14:35:00,70.73,70.74,70.7,70.71,6900.0,62.3321,62.3409,62.3056,62.3144,6900.0
2013-10-02 14:40:00,70.73,70.74,70.69,70.73,2200.0,62.3321,62.3409,62.2968,62.3321,2200.0
2013-10-02 14:45:00,70.74,70.87,70.74,70.82,8300.0,62.3409,62.4554,62.3409,62.4114,8300.0
2013-10-02 14:50:00,70.84,70.92,70.83,70.88,7600.0,62.429,62.4995,62.4202,62.4643,7600.0
2013-10-02 14:55:00,70.86,70.91,70.79,70.9,5100.0,62.4466,62.4907,62.3849,62.4819,5100.0
2013-10-02 15:00:00,70.89,70.89,70.81,70.81,6900.0,62.4731,62.4731,62.4026,62.4026,6900.0
2013-10-02 15:05:00,70.81,70.86,70.81,70.86,21800.0,62.4026,62.4466,62.4026,62.4466,21800.0
2013-10-02 15:10:00,70.88,70.92,70.86,70.86,8300.0,62.4643,62.4995,62.4466,62.4466,8300.0
2013-10-02 15:15:00,70.86,70.91,70.84,70.91,9500.0,62.4466,62.4907,62.429,62.4907,9500.0
2013-10-02 15:20:00,70.91,70.91,70.84,70.86,9300.0,62.4907,62.4907,62.429,62.4466,9300.0
2013-10-02 15:25:00,70.87,70.89,70.85,70.89,5300.0,62.4554,62.4731,62.4378,62.4731,5300.0
2013-10-02 15:30:00,70.93,71.02,70.89,70.99,15200.0,62.5083,62.5876,62.4731,62.5612,15200.0
2013-10-02 15:35:00,70.98,70.98,70.9,70.92,24500.0,62.5524,62.5524,62.4819,62.4995,24500.0
2013-10-02 15:40:00,70.91,70.93,70.88,70.89,21000.0,62.4907,62.5083,62.4643,62.4731,21000.0
2013-10-02 15:45:00,70.88,70.88,70.74,70.77,24900.0,62.4643,62.4643,62.3409,62.3673,24900.0
2013-10-02 15:50:00,70.79,70.87,70.76,70.78,23500.0,62.3849,62.4554,62.3585,62.3761,23500.0
2013-10-02 15:55:00,70.79,70.98,70.77,70.96,52800.0,62.3849,62.5524,62.3673,62.5348,52800.0
2013-10-03 09:30:00,70.67,71.26,70.67,71.16,13100.0,62.2792,62.7991,62.2792,62.711,13100.0
2013-10-03 09:35:00,71.16,71.23,70.9,70.9,18100.0,62.711,62.7727,62.4819,62.4819,18100.0
2013-10-03 09:40:00,70.89,71.04,70.79,70.83,8200.0,62.4731,62.6053,62.3849,62.4202,8200.0
2013-10-03 09:45:00,70.78,71.05,70.7,70.93,16100.0,62.3761,62.6141,62.3056,62.5083,16100.0
2013-10-03 09:50:00,70.8,70.92,70.74,70.92,4000.0,62.3938,62.4995,62.3409,62.4995,4000.0
2013-10-03 09:55:00,70.93,71.09,70.89,71.02,1200.0,62.5083,62.6493,62.4731,62.5876,1200.0
2013-10-03 10:00:00,71.05,71.05,70.54,70.54,8700.0,62.6141,62.6141,62.1646,62.1646,8700.0
2013-10-03 10:05:00,70.48,70.57,70.43,70.45,8600.0,62.1118,62.1911,62.0677,62.0853,8600.0
2013-10-03 10:10:00,70.44,70.55,70.42,70.5,10800.0,62.0765,62.1734,62.0589,62.1294,10800.0
2013-10-03 10:15:00,70.48,70.51,70.26,70.36,31500.0,62.1118,62.1382,61.9179,62.006,31500.0
2013-10-03 10:20:00,70.35,70.38,69.99,70.05,20600.0,61.9972,62.0236,61.6799,61.7328,20600.0
2013-10-03 10:25:00,70.05,70.28,69.98,70.27,18900.0,61.7328,61.9355,61.6711,61.9267,18900.0
2013-10-03 10:30:00,70.26,70.26,70.06,70.14,11000.0,61.9179,61.9179,61.7416,61.8121,11000.0
2013-10-03 10:35:00,70.12,70.35,70.12,70.28,13900.0,61.7945,61.9972,61.7945,61.9355,13900.0
2013-10-03 10:40:00,70.3,70.33,70.21,70.28,3500.0,61.9531,61.9796,61.8738,61.9355,3500.0
2013-10-03 10:45:00,70.25,70.29,70.16,70.28,5700.0,61.9091,61.9443,61.8297,61.9355,5700.0
2013-10-03 10:50:00,70.28,70.38,70.23,70.35,15300.0,61.9355,62.0236,61.8914,61.9972,15300.0
2013-10-03 10:55:00,70.4,70.53,70.38,70.43,3900.0,62.0413,62.1558,62.0236,62.0677,3900.0
2013-10-03 11:00:00,70.42,70.46,70.33,70.33,4400.0,62.0589,62.0941,61.9796,61.9796,4400.0
2013-10-03 11:05:00,70.36,70.49,70.35,70.47,2900.0,62.006,62.1206,61.9972,62.1029,2900.0
2013-10-03 11:10:00,70.52,70.54,70.41,70.41,3400.0,62.147,62.1646,62.0501,62.0501,3400.0
2013-10-03 11:15:00,70.38,70.43,70.23,70.31,3100.0,62.0236,62.0677,61.8914,61.9619,3100.0
2013-10-03 11:20:00,70.32,70.44,70.31,70.44,2700.0,61.9708,62.0765,61.9619,62.0765,2700.0
2013-10-03 11:25:00,70.4,70.43,70.25,70.26,4200.0,62.0413,62.0677,61.9091,61.9179,4200.0
2013-10-03 11:30:00,70.18,70.28,70.11,70.16,5300.0,61.8474,61.9355,61.7857,61.8297,5300.0
2013-10-03 11:35:00,70.13,70.13,69.93,70.03,7300.0,61.8033,61.8033,61.6271,61.7152,7300.0
2013-10-03 11:40:00,70.03,70.04,69.95,69.95,7200.0,61.7152,61.724,61.6447,61.6447,7200.0
2013-10-03 11:45:00,69.97,69.97,69.84,69.84,6800.0,61.6623,61.6623,61.5477,61.5477,6800.0
2013-10-03 11:50:00,69.91,69.91,69.79,69.8,6300.0,61.6094,61.6094,61.5037,61.5125,6300.0
2013-10-03 11:55:00,69.75,69.75,69.6,69.62,5000.0,61.4684,61.4684,61.3362,61.3539,5000.0
2013-10-03 12:00:00,69.72,69.73,69.58,69.61,4500.0,61.442,61.4508,61.3186,61.3451,4500.0
2013-10-03 12:05:00,69.63,69.7,69.63,69.67,2000.0,61.3627,61.4244,61.3627,61.3979,2000.0
2013-10-03 12:10:00,69.7,69.78,69.7,69.76,6700.0,61.4244,61.4949,61.4244,61.4772,6700.0
2013-10-03 12:15:00,69.75,69.76,69.68,69.68,5100.0,61.4684,61.4772,61.4067,61.4067,5100.0
2013-10-03 12:20:00,69.66,69.69,69.61,69.64,3900.0,61.3891,61.4156,61.3451,61.3715,3900.0
2013-10-03 12:25:00,69.69,69.76,69.65,69.75,3500.0,61.4156,61.4772,61.3803,61.4684,3500.0
2013-10-03 12:30:00,69.75,69.78,69.73,69.76,14800.0,61.4684,61.4949,61.4508,61.4772,14800.0
2013-10-03 12:35:00,69.76,69.78,69.72,69.75,4300.0,61.4772,61.4949,61.442,61.4684,4300.0
2013-10-03 12:40:00,69.7,69.73,69.62,69.66,2500.0,61.4244,61.4508,61.3539,61.3891,2500.0
2013-10-03 12:45:00,69.72,69.84,69.7,69.84,4300.0,61.442,61.5477,61.4244,61.5477,4300.0
2013-10-03 12:50:00,69.82,69.84,69.73,69.73,6900.0,61.5301,61.5477,61.4508,61.4508,6900.0
2013-10-03 12:55:00,69.73,69.82,69.73,69.81,4900.0,61.4508,61.5301,61.4508,61.5213,4900.0
2013-10-03 13:00:00,69.78,69.82,69.76,69.81,3900.0,61.4949,61.5301,61.4772,61.5213,3900.0
2013-10-03 13:05:00,69.83,69.84,69.78,69.79,6000.0,61.5389,61.5477,61.4949,61.5037,6000.0
2013-10-03 13:10:00,69.81,69.84,69.76,69.76,5300.0,61.5213,61.5477,61.4772,61.4772,5300.0
2013-10-03 13:15:00,69.75,69.77,69.71,69.72,2900.0,61.4684,61.4861,61.4332,61.442,2900.0
2013-10-03 13:20:00,69.76,69.86,69.73,69.86,5300.0,61.4772,61.5654,61.4508,61.5654,5300.0
2013-10-03 13:25:00,69.87,70.07,69.87,70.06,5000.0,61.5742,61.7504,61.5742,61.7416,5000.0
2013-10-03 13:30:00,70.1,70.17,70.08,70.11,11200.0,61.7769,61.8386,61.7592,61.7857,11200.0
2013-10-03 13:35:00,70.11,70.16,70.07,70.07,5100.0,61.7857,61.8297,61.7504,61.7504,5100.0
2013-10-03 13:40:00,70.08,70.18,70.08,70.13,3900.0,61.7592,61.8474,61.7592,61.8033,3900.0
2013-10-03 13:45:00,70.14,70.19,70.1,70.12,3100.0,61.8121,61.8562,61.7769,61.7945,3100.0
2013-10-03 13:50:00,70.13,70.13,69.94,69.99,5200.0,61.8033,61.8033,61.6359,61.6799,5200.0
2013-10-03 13:55:00,70.0,70.16,70.0,70.16,3100.0,61.6887,61.8297,61.6887,61.8297,3100.0
2013-10-03 14:00:00,70.17,70.19,70.1,70.17,5500.0,61.8386,61.8562,61.7769,61.8386,5500.0
2013-10-03 14:05:00,70.18,70.19,70.03,70.06,3700.0,61.8474,61.8562,61.7152,61.7416,3700.0
2013-10-03 14:10:00,70.05,70.18,70.05,70.18,3400.0,61.7328,61.8474,61.7328,61.8474,3400.0
2013-10-03 14:15:00,70.2,70.21,70.08,70.1,6800.0,61.865,61.8738,61.7592,61.7769,6800.0
2013-10-03 14:20:00,70.09,70.09,69.81,69.82,6200.0,61.7681,61.7681,61.5213,61.5301,6200.0
2013-10-03 14:25:00,69.98,70.06,69.92,70.06,3000.0,61.6711,61.7416,61.6182,61.7416,3000.0
2013-10-03 14:30:00,70.09,70.09,69.98,70.02,6900.0,61.7681,61.7681,61.6711,61.7064,6900.0
2013-10-03 14:35:00,70.01,70.08,69.97,70.08,6000.0,61.6976,61.7592,61.6623,61.7592,6000.0
2013-10-03 14:40:00,70.09,70.1,69.97,70.08,8600.0,61.7681,61.7769,61.6623,61.7592,8600.0
2013-10-03 14:45:00,70.08,70.16,70.08,70.14,5000.0,61.7592,61.8297,61.7592,61.8121,5000.0
2013-10-03 14:50:00,70.17,70.25,70.16,70.23,4100.0,61.8386,61.9091,61.8297,61.8914,4100.0
2013-10-03 14:55:00,70.23,70.25,70.12,70.14,8800.0,61.8914,61.9091,61.7945,61.8121,8800.0
2013-10-03 15:00:00,70.13,70.16,70.02,70.15,5700.0,61.8033,61.8297,61.7064,61.8209,5700.0
2013-10-03 15:05:00,70.17,70.17,70.07,70.09,9000.0,61.8386,61.8386,61.7504,61.7681,9000.0
2013-10-03 15:10:00,70.16,70.17,70.1,70.15,5900.0,61.8297,61.8386,61.7769,61.8209,5900.0
2013-10-03 15:15:00,70.14,70.17,70.06,70.17,4500.0,61.8121,61.8386,61.7416,61.8386,4500.0
2013-10-03 15:20:00,70.17,70.22,70.12,70.16,8300.0,61.8386,61.8826,61.7945,61.8297,8300.0
2013-10-03 15:25:00,70.19,70.31,70.16,70.31,8900.0,61.8562,61.9619,61.8297,61.9619,8900.0
2013-10-03 15:30:00,70.3,70.32,70.24,70.27,10000.0,61.9531,61.9708,61.9002,61.9267,10000.0
2013-10-03 15:35:00,70.27,70.39,70.25,70.39,16200.0,61.9267,62.0324,61.9091,62.0324,16200.0
2013-10-03 15:40:00,70.38,70.38,70.26,70.3,11700.0,62.0236,62.0236,61.9179,61.9531,11700.0
2013-10-03 15:45:00,70.28,70.32,70.12,70.18,16800.0,61.9355,61.9708,61.7945,61.8474,16800.0
2013-10-03 15:50:00,70.16,70.23,70.13,70.15,17500.0,61.8297,61.8914,61.8033,61.8209,17500.0
2013-10-03 15:55:00,70.16,70.18,70.0,70.02,69100.0,61.8297,61.8474,61.6887,61.7064,69100.0
2013-10-04 09:30:00,70.14,70.24,70.01,70.02,19900.0,61.8121,61.9002,61.6976,61.7064,19900.0
2013-10-04 09:35:00,70.06,70.36,70.01,70.05,14500.0,61.7416,62.006,61.6976,61.7328,14500.0
2013-10-04 09:40:00,70.13,70.23,69.96,70.05,9600.0,61.8033,61.8914,61.6535,61.7328,9600.0
2013-10-04 09:45:00,70.04,70.38,69.95,70.38,3700.0,61.724,62.0236,61.6447,62.0236,3700.0
2013-10-04 09:50:00,70.4,70.95,70.4,70.95,8300.0,62.0413,62.5259,62.0413,62.5259,8300.0
2013-10-04 09:55:00,70.88,70.94,70.82,70.86,8300.0,62.4643,62.5171,62.4114,62.4466,8300.0
2013-10-04 10:00:00,70.89,70.93,70.73,70.78,8800.0,62.4731,62.5083,62.3321,62.3761,8800.0
2013-10-04 10:05:00,70.8,70.98,70.77,70.98,5900.0,62.3938,62.5524,62.3673,62.5524,5900.0
2013-10-04 10:10:00,70.95,71.02,70.8,70.8,9200.0,62.5259,62.5876,62.3938,62.3938,9200.0
2013-10-04 10:15:00,70.84,71.0,70.81,70.81,9700.0,62.429,62.57,62.4026,62.4026,9700.0
2013-10-04 10:20:00,70.85,70.85,70.69,70.77,2900.0,62.4378,62.4378,62.2968,62.3673,2900.0
2013-10-04 10:25:00,70.86,70.92,70.81,70.84,4800.0,62.4466,62.4995,62.4026,62.429,4800.0
2013-10-04 10:30:00,70.84,70.89,70.84,70.85,2500.0,62.429,62.4731,62.429,62.4378,2500.0
2013-10-04 10:35:00,70.89,70.93,70.8,70.82,9900.0,62.4731,62.5083,62.3938,62.4114,9900.0
2013-10-04 10:40:00,70.84,70.88,70.79,70.8,4200.0,62.429,62.4643,62.3849,62.3938,4200.0
2013-10-04 10:45:00,70.8,70.83,70.79,70.79,3300.0,62.3938,62.4202,62.3849,62.3849,3300.0
2013-10-04 10:50:00,70.83,70.83,70.65,70.66,12000.0,62.4202,62.4202,62.2616,62.2704,12000.0
2013-10-04 10:55:00,70.65,70.65,70.47,70.48,3700.0,62.2616,62.2616,62.1029,62.1118,3700.0
2013-10-04 11:00:00,70.52,70.76,70.51,70.65,8400.0,62.147,62.3585,62.1382,62.2616,8400.0
2013-10-04 11:05:00,70.62,70.76,70.52,70.52,6900.0,62.2351,62.3585,62.147,62.147,6900.0
2013-10-04 11:10:00,70.52,70.67,70.52,70.57,15400.0,62.147,62.2792,62.147,62.1911,15400.0
2013-10-04 11:15:00,70.54,70.68,70.48,70.68,4700.0,62.1646,62.288,62.1118,62.288,4700.0
2013-10-04 11:20:00,70.67,70.7,70.63,70.64,3200.0,62.2792,62.3056,62.2439,62.2528,3200.0
2013-10-04 11:25:00,70.67,70.69,70.58,70.58,8400.0,62.2792,62.2968,62.1999,62.1999,8400.0
2013-10-04 11:30:00,70.62,70.65,70.52,70.52,4300.0,62.2351,62.2616,62.147,62.147,4300.0
2013-10-04 11:35:00,70.51,70.64,70.47,70.48,23500.0,62.1382,62.2528,62.1029,62.1118,23500.0
2013-10-04 11:40:00,70.47,70.57,70.42,70.51,25900.0,62.1029,62.1911,62.0589,62.1382,25900.0
2013-10-04 11:45:00,70.53,70.59,70.5,70.59,4500.0,62.1558,62.2087,62.1294,62.2087,4500.0
2013-10-04 11:50:00,70.6,70.67,70.57,70.64,10300.0,62.2175,62.2792,62.1911,62.2528,10300.0
2013-10-04 11:55:00,70.64,70.69,70.64,70.69,1600.0,62.2528,62.2968,62.2528,62.2968,1600.0
2013-10-04 12:00:00,70.74,70.77,70.65,70.65,6900.0,62.3409,62.3673,62.2616,62.2616,6900.0
2013-10-04 12:05:00,70.65,70.67,70.6,70.6,2200.0,62.2616,62.2792,62.2175,62.2175,2200.0
2013-10-04 12:10:00,70.6,70.64,70.6,70.63,2500.0,62.2175,62.2528,62.2175,62.2439,2500.0
2013-10-04 12:15:00,70.63,70.79,70.63,70.79,7300.0,62.2439,62.3849,62.2439,62.3849,7300.0
2013-10-04 12:20:00,70.78,70.9,70.78,70.84,6300.0,62.3761,62.4819,62.3761,62.429,6300.0
2013-10-04 12:25:00,70.84,70.87,70.8,70.83,8400.0,62.429,62.4554,62.3938,62.4202,8400.0
2013-10-04 12:30:00,70.82,70.83,70.75,70.78,5000.0,62.4114,62.4202,62.3497,62.3761,5000.0
2013-10-04 12:35:00,70.79,70.79,70.76,70.77,2800.0,62.3849,62.3849,62.3585,62.3673,2800.0
2013-10-04 12:40:00,70.77,70.86,70.77,70.84,6100.0,62.3673,62.4466,62.3673,62.429,6100.0
2013-10-04 12:45:00,70.84,70.84,70.76,70.76,4200.0,62.429,62.429,62.3585,62.3585,4200.0
2013-10-04 12:50:00,70.76,70.76,70.71,70.73,3600.0,62.3585,62.3585,62.3144,62.3321,3600.0
2013-10-04 12:55:00,70.73,70.74,70.71,70.71,1500.0,62.3321,62.3409,62.3144,62.3144,1500.0
2013-10-04 13:00:00,70.72,70.75,70.72,70.72,4000.0,62.3233,62.3497,62.3233,62.3233,4000.0
2013-10-04 13:05:00,70.72,70.76,70.7,70.7,4600.0,62.3233,62.3585,62.3056,62.3056,4600.0
2013-10-04 13:10:00,70.71,70.71,70.69,70.69,2600.0,62.3144,62.3144,62.2968,62.2968,2600.0
2013-10-04 13:15:00,70.69,70.69,70.59,70.6,5100.0,62.2968,62.2968,62.2087,62.2175,5100.0
2013-10-04 13:20:00,70.6,70.63,70.6,70.61,2600.0,62.2175,62.2439,62.2175,62.2263,2600.0
2013-10-04 13:25:00,70.62,70.65,70.6,70.63,4800.0,62.2351,62.2616,62.2175,62.2439,4800.0
2013-10-04 13:30:00,70.66,70.7,70.64,70.65,4300.0,62.2704,62.3056,62.2528,62.2616,4300.0
2013-10-04 13:35:00,70.65,70.66,70.59,70.59,10000.0,62.2616,62.2704,62.2087,62.2087,10000.0
2013-10-04 13:40:00,70.56,70.58,70.53,70.54,6000.0,62.1823,62.1999,62.1558,62.1646,6000.0
2013-10-04 13:45:00,70.54,70.57,70.47,70.5,7100.0,62.1646,62.1911,62.1029,62.1294,7100.0
2013-10-04 13:50:00,70.48,70.52,70.47,70.48,5300.0,62.1118,62.147,62.1029,62.1118,5300.0
2013-10-04 13:55:00,70.47,70.48,70.45,70.45,5700.0,62.1029,62.1118,62.0853,62.0853,5700.0
2013-10-04 14:00:00,70.47,70.51,70.46,70.5,3500.0,62.1029,62.1382,62.0941,62.1294,3500.0
2013-10-04 14:05:00,70.51,70.51,70.49,70.51,3300.0,62.1382,62.1382,62.1206,62.1382,3300.0
2013-10-04 14:10:00,70.51,70.64,70.51,70.62,3700.0,62.1382,62.2528,62.1382,62.2351,3700.0
2013-10-04 14:15:00,70.61,70.64,70.61,70.62,1200.0,62.2263,62.2528,62.2263,62.2351,1200.0
2013-10-04 14:20:00,70.66,70.67,70.65,70.66,2600.0,62.2704,62.2792,62.2616,62.2704,2600.0
2013-10-04 14:25:00,70.67,70.72,70.66,70.71,1100.0,62.2792,62.3233,62.2704,62.3144,1100.0
2013-10-04 14:30:00,70.75,70.79,70.75,70.76,5300.0,62.3497,62.3849,62.3497,62.3585,5300.0
2013-10-04 14:35:00,70.76,70.84,70.76,70.8,3500.0,62.3585,62.429,62.3585,62.3938,3500.0
2013-10-04 14:40:00,70.81,70.84,70.8,70.83,2100.0,62.4026,62.429,62.3938,62.4202,2100.0
2013-10-04 14:45:00,70.82,70.91,70.81,70.91,5400.0,62.4114,62.4907,62.4026,62.4907,5400.0
2013-10-04 14:50:00,70.9,70.95,70.9,70.94,3600.0,62.4819,62.5259,62.4819,62.5171,3600.0
2013-10-04 14:55:00,70.94,70.94,70.88,70.88,3400.0,62.5171,62.5171,62.4643,62.4643,3400.0
2013-10-04 15:00:00,70.88,70.9,70.84,70.84,5400.0,62.4643,62.4819,62.429,62.429,5400.0
2013-10-04 15:05:00,70.84,70.87,70.83,70.85,3400.0,62.429,62.4554,62.4202,62.4378,3400.0
2013-10-04 15:10:00,70.86,70.92,70.86,70.89,2800.0,62.4466,62.4995,62.4466,62.4731,2800.0
2013-10-04 15:15:00,70.88,70.88,70.83,70.84,3600.0,62.4643,62.4643,62.4202,62.429,3600.0
2013-10-04 15:20:00,70.83,70.83,70.7,70.71,9000.0,62.4202,62.4202,62.3056,62.3144,9000.0
2013-10-04 15:25:00,70.72,70.74,70.71,70.73,6400.0,62.3233,62.3409,62.3144,62.3321,6400.0
2013-10-04 15:30:00,70.73,70.78,70.71,70.77,8800.0,62.3321,62.3761,62.3144,62.3673,8800.0
2013-10-04 15:35:00,70.78,70.89,70.78,70.89,12000.0,62.3761,62.4731,62.3761,62.4731,12000.0
2013-10-04 15:40:00,70.89,70.91,70.87,70.88,15000.0,62.4731,62.4907,62.4554,62.4643,15000.0
2013-10-04 15:45:00,70.88,70.97,70.88,70.95,36900.0,62.4643,62.5436,62.4643,62.5259,36900.0
2013-10-04 15:50:00,70.95,70.95,70.9,70.9,20500.0,62.5259,62.5259,62.4819,62.4819,20500.0
2013-10-04 15:55:00,70.9,70.94,70.87,70.92,64700.0,62.4819,62.5171,62.4554,62.4995,64700.0
2013-10-07 09:30:00,70.33,70.67,70.27,70.53,12400.0,61.9796,62.2792,61.9267,62.1558,12400.0
2013-10-07 09:35:00,70.49,70.59,70.47,70.58,3200.0,62.1206,62.2087,62.1029,62.1999,3200.0
2013-10-07 09:40:00,70.56,70.8,70.48,70.74,15900.0,62.1823,62.3938,62.1118,62.3409,15900.0
2013-10-07 09:45:00,70.73,70.85,70.73,70.82,3100.0,62.3321,62.4378,62.3321,62.4114,3100.0
2013-10-07 09:50:00,70.81,70.95,70.81,70.84,7000.0,62.4026,62.5259,62.4026,62.429,7000.0
2013-10-07 09:55:00,70.87,70.96,70.77,70.92,10700.0,62.4554,62.5348,62.3673,62.4995,10700.0
2013-10-07 10:00:00,70.94,70.94,70.68,70.71,7900.0,62.5171,62.5171,62.288,62.3144,7900.0
2013-10-07 10:05:00,70.77,71.04,70.77,71.04,7000.0,62.3673,62.6053,62.3673,62.6053,7000.0
2013-10-07 10:10:00,71.0,71.05,70.98,70.99,2600.0,62.57,62.6141,62.5524,62.5612,2600.0
2013-10-07 10:15:00,70.98,71.04,70.98,71.01,3400.0,62.5524,62.6053,62.5524,62.5788,3400.0
2013-10-07 10:20:00,71.04,71.13,70.98,71.11,7700.0,62.6053,62.6846,62.5524,62.667,7700.0
2013-10-07 10:25:00,71.11,71.11,71.05,71.11,4700.0,62.667,62.667,62.6141,62.667,4700.0
2013-10-07 10:30:00,71.09,71.21,71.07,71.19,10100.0,62.6493,62.7551,62.6317,62.7375,10100.0
2013-10-07 10:35:00,71.13,71.15,71.08,71.13,4700.0,62.6846,62.7022,62.6405,62.6846,4700.0
2013-10-07 10:40:00,71.1,71.1,71.02,71.06,3100.0,62.6581,62.6581,62.5876,62.6229,3100.0
2013-10-07 10:45:00,71.01,71.12,70.96,71.06,15700.0,62.5788,62.6758,62.5348,62.6229,15700.0
2013-10-07 10:50:00,71.06,71.21,71.02,71.19,16000.0,62.6229,62.7551,62.5876,62.7375,16000.0
2013-10-07 10:55:00,71.19,71.23,71.12,71.18,5000.0,62.7375,62.7727,62.6758,62.7286,5000.0
2013-10-07 11:00:00,71.19,71.19,71.03,71.09,7400.0,62.7375,62.7375,62.5965,62.6493,7400.0
2013-10-07 11:05:00,71.12,71.16,71.04,71.08,4700.0,62.6758,62.711,62.6053,62.6405,4700.0
2013-10-07 11:10:00,71.07,71.19,71.07,71.15,3700.0,62.6317,62.7375,62.6317,62.7022,3700.0
2013-10-07 11:15:00,71.09,71.09,70.91,70.94,6100.0,62.6493,62.6493,62.4907,62.5171,6100.0
2013-10-07 11:20:00,70.94,71.01,70.94,70.98,2700.0,62.5171,62.5788,62.5171,62.5524,2700.0
2013-10-07 11:25:00,71.0,71.03,70.99,71.01,2300.0,62.57,62.5965,62.5612,62.5788,2300.0
2013-10-07 11:30:00,70.98,71.08,70.96,71.08,3700.0,62.5524,62.6405,62.5348,62.6405,3700.0
2013-10-07 11:35:00,71.08,71.19,71.08,71.19,5100.0,62.6405,62.7375,62.6405,62.7375,5100.0
2013-10-07 11:40:00,71.2,71.22,71.15,71.16,6400.0,62.7463,62.7639,62.7022,62.711,6400.0
2013-10-07 11:45:00,71.17,71.34,71.17,71.34,5500.0,62.7198,62.8696,62.7198,62.8696,5500.0
2013-10-07 11:50:00,71.33,71.39,71.28,71.32,7300.0,62.8608,62.9137,62.8168,62.852,7300.0
2013-10-07 11:55:00,71.31,71.31,71.26,71.26,1900.0,62.8432,62.8432,62.7991,62.7991,1900.0
2013-10-07 12:00:00,71.26,71.28,71.2,71.27,6900.0,62.7991,62.8168,62.7463,62.808,6900.0
2013-10-07 12:05:00,71.26,71.33,71.25,71.28,11000.0,62.7991,62.8608,62.7903,62.8168,11000.0
2013-10-07 12:10:00,71.26,71.38,71.25,71.34,5700.0,62.7991,62.9049,62.7903,62.8696,5700.0
2013-10-07 12:15:00,71.34,71.49,71.32,71.47,22900.0,62.8696,63.0018,62.852,62.9842,22900.0
2013-10-07 12:20:00,71.47,71.48,71.36,71.39,14100.0,62.9842,62.993,62.8873,62.9137,14100.0
2013-10-07 12:25:00,71.38,71.41,71.26,71.26,2800.0,62.9049,62.9313,62.7991,62.7991,2800.0
2013-10-07 12:30:00,71.27,71.27,71.12,71.21,4600.0,62.808,62.808,62.6758,62.7551,4600.0
2013-10-07 12:35:00,71.21,71.21,71.15,71.15,3500.0,62.7551,62.7551,62.7022,62.7022,3500.0
2013-10-07 12:40:00,71.15,71.17,71.15,71.17,6700.0,62.7022,62.7198,62.7022,62.7198,6700.0
2013-10-07 12:45:00,71.18,71.29,71.15,71.24,36000.0,62.7286,62.8256,62.7022,62.7815,36000.0
2013-10-07 12:50:00,71.23,71.27,71.22,71.26,8100.0,62.7727,62.808,62.7639,62.7991,8100.0
2013-10-07 12:55:00,71.24,71.24,71.14,71.15,3200.0,62.7815,62.7815,62.6934,62.7022,3200.0
2013-10-07 13:00:00,71.25,71.28,71.23,71.25,15000.0,62.7903,62.8168,62.7727,62.7903,15000.0
2013-10-07 13:05:00,71.22,71.24,71.22,71.24,1200.0,62.7639,62.7815,62.7639,62.7815,1200.0
2013-10-07 13:10:00,71.23,71.34,71.21,71.28,8400.0,62.7727,62.8696,62.7551,62.8168,8400.0
2013-10-07 13:15:00,71.28,71.28,71.22,71.22,4400.0,62.8168,62.8168,62.7639,62.7639,4400.0
2013-10-07 13:20:00,71.21,71.27,71.19,71.24,3900.0,62.7551,62.808,62.7375,62.7815,3900.0
2013-10-07 13:25:00,71.22,71.24,71.19,71.19,3200.0,62.7639,62.7815,62.7375,62.7375,3200.0
2013-10-07 13:30:00,71.19,71.31,71.19,71.23,9900.0,62.7375,62.8432,62.7375,62.7727,9900.0
2013-10-07 13:35:00,71.22,71.26,71.19,71.24,8800.0,62.7639,62.7991,62.7375,62.7815,8800.0
2013-10-07 13:40:00,71.24,71.25,71.18,71.19,4400.0,62.7815,62.7903,62.7286,62.7375,4400.0
2013-10-07 13:45:00,71.18,71.23,71.15,71.22,4000.0,62.7286,62.7727,62.7022,62.7639,4000.0
2013-10-07 13:50:00,71.21,71.21,71.17,71.17,1600.0,62.7551,62.7551,62.7198,62.7198,1600.0
2013-10-07 13:55:00,71.16,71.35,71.16,71.34,5500.0,62.711,62.8785,62.711,62.8696,5500.0
2013-10-07 14:00:00,71.34,71.44,71.34,71.39,4400.0,62.8696,62.9578,62.8696,62.9137,4400.0
2013-10-07 14:05:00,71.4,71.4,71.32,71.32,2100.0,62.9225,62.9225,62.852,62.852,2100.0
2013-10-07 14:10:00,71.31,71.37,71.31,71.31,5100.0,62.8432,62.8961,62.8432,62.8432,5100.0
2013-10-07 14:15:00,71.32,71.33,71.28,71.33,4200.0,62.852,62.8608,62.8168,62.8608,4200.0
2013-10-07 14:20:00,71.37,71.39,71.3,71.34,3100.0,62.8961,62.9137,62.8344,62.8696,3100.0
2013-10-07 14:25:00,71.35,71.37,71.28,71.34,4200.0,62.8785,62.8961,62.8168,62.8696,4200.0
2013-10-07 14:30:00,71.35,71.36,71.32,71.32,3500.0,62.8785,62.8873,62.852,62.852,3500.0
2013-10-07 14:35:00,71.31,71.44,71.31,71.41,6800.0,62.8432,62.9578,62.8432,62.9313,6800.0
2013-10-07 14:40:00,71.36,71.38,71.31,71.33,4100.0,62.8873,62.9049,62.8432,62.8608,4100.0
2013-10-07 14:45:00,71.29,71.39,71.28,71.37,3500.0,62.8256,62.9137,62.8168,62.8961,3500.0
2013-10-07 14:50:00,71.37,71.37,71.29,71.34,4100.0,62.8961,62.8961,62.8256,62.8696,4100.0
2013-10-07 14:55:00,71.35,71.38,71.34,71.34,2900.0,62.8785,62.9049,62.8696,62.8696,2900.0
2013-10-07 15:00:00,71.35,71.35,71.32,71.34,4400.0,62.8785,62.8785,62.852,62.8696,4400.0
2013-10-07 15:05:00,71.34,71.34,71.28,71.28,4400.0,62.8696,62.8696,62.8168,62.8168,4400.0
2013-10-07 15:10:00,71.29,71.3,71.24,71.24,3900.0,62.8256,62.8344,62.7815,62.7815,3900.0
2013-10-07 15:15:00,71.24,71.25,71.18,71.18,5500.0,62.7815,62.7903,62.7286,62.7286,5500.0
2013-10-07 15:20:00,71.19,71.19,71.04,71.04,7200.0,62.7375,62.7375,62.6053,62.6053,7200.0
2013-10-07 15:25:00,71.06,71.11,71.03,71.09,7200.0,62.6229,62.667,62.5965,62.6493,7200.0
2013-10-07 15:30:00,71.09,71.09,70.99,71.0,7400.0,62.6493,62.6493,62.5612,62.57,7400.0
2013-10-07 15:35:00,70.99,70.99,70.9,70.92,10200.0,62.5612,62.5612,62.4819,62.4995,10200.0
2013-10-07 15:40:00,70.91,70.94,70.85,70.85,13500.0,62.4907,62.5171,62.4378,62.4378,13500.0
2013-10-07 15:45:00,70.85,70.85,70.74,70.79,16700.0,62.4378,62.4378,62.3409,62.3849,16700.0
2013-10-07 15:50:00,70.8,70.83,70.75,70.83,22300.0,62.3938,62.4202,62.3497,62.4202,22300.0
2013-10-07 15:55:00,70.82,70.82,70.67,70.67,57100.0,62.4114,62.4114,62.2792,62.2792,57100.0
2013-10-08 09:30:00,70.6,70.7,70.46,70.59,12500.0,62.2175,62.3056,62.0941,62.2087,12500.0
2013-10-08 09:35:00,70.61,70.62,70.43,70.57,8400.0,62.2263,62.2351,62.0677,62.1911,8400.0
2013-10-08 09:40:00,70.52,70.84,70.48,70.84,5200.0,62.147,62.429,62.1118,62.429,5200.0
2013-10-08 09:45:00,70.89,70.97,70.82,70.94,10000.0,62.4731,62.5436,62.4114,62.5171,10000.0
2013-10-08 09:50:00,70.88,70.94,70.7,70.92,6800.0,62.4643,62.5171,62.3056,62.4995,6800.0
2013-10-08 09:55:00,70.96,71.1,70.91,71.1,3800.0,62.5348,62.6581,62.4907,62.6581,3800.0
2013-10-08 10:00:00,71.1,71.16,70.74,70.74,7800.0,62.6581,62.711,62.3409,62.3409,7800.0
2013-10-08 10:05:00,70.8,70.82,70.6,70.72,10300.0,62.3938,62.4114,62.2175,62.3233,10300.0
2013-10-08 10:10:00,70.66,70.78,70.61,70.77,9100.0,62.2704,62.3761,62.2263,62.3673,9100.0
2013-10-08 10:15:00,70.77,70.98,70.76,70.93,7800.0,62.3673,62.5524,62.3585,62.5083,7800.0
2013-10-08 10:20:00,70.94,70.98,70.87,70.97,7100.0,62.5171,62.5524,62.4554,62.5436,7100.0
2013-10-08 10:25:00,70.99,71.02,70.88,70.88,3600.0,62.5612,62.5876,62.4643,62.4643,3600.0
2013-10-08 10:30:00,70.88,70.88,70.7,70.7,6600.0,62.4643,62.4643,62.3056,62.3056,6600.0
2013-10-08 10:35:00,70.68,70.74,70.65,70.7,7800.0,62.288,62.3409,62.2616,62.3056,7800.0
2013-10-08 10:40:00,70.64,70.71,70.62,70.67,5800.0,62.2528,62.3144,62.2351,62.2792,5800.0
2013-10-08 10:45:00,70.67,70.67,70.27,70.27,28500.0,62.2792,62.2792,61.9267,61.9267,28500.0
2013-10-08 10:50:00,70.29,70.34,70.19,70.33,10000.0,61.9443,61.9884,61.8562,61.9796,10000.0
2013-10-08 10:55:00,70.35,70.35,70.22,70.31,6100.0,61.9972,61.9972,61.8826,61.9619,6100.0
2013-10-08 11:00:00,70.3,70.3,70.13,70.2,4100.0,61.9531,61.9531,61.8033,61.865,4100.0
2013-10-08 11:05:00,70.16,70.36,70.13,70.32,13800.0,61.8297,62.006,61.8033,61.9708,13800.0
2013-10-08 11:10:00,70.33,70.36,70.23,70.36,3600.0,61.9796,62.006,61.8914,62.006,3600.0
2013-10-08 11:15:00,70.32,70.38,70.23,70.29,5100.0,61.9708,62.0236,61.8914,61.9443,5100.0
2013-10-08 11:20:00,70.33,70.33,70.22,70.27,5100.0,61.9796,61.9796,61.8826,61.9267,5100.0
2013-10-08 11:25:00,70.26,70.26,70.12,70.12,4800.0,61.9179,61.9179,61.7945,61.7945,4800.0
2013-10-08 11:30:00,70.15,70.15,69.93,69.93,7100.0,61.8209,61.8209,61.6271,61.6271,7100.0
2013-10-08 11:35:00,69.92,69.97,69.71,69.74,13100.0,61.6182,61.6623,61.4332,61.4596,13100.0
2013-10-08 11:40:00,69.73,69.8,69.72,69.74,8500.0,61.4508,61.5125,61.442,61.4596,8500.0
2013-10-08 11:45:00,69.76,69.77,69.58,69.61,6900.0,61.4772,61.4861,61.3186,61.3451,6900.0
2013-10-08 11:50:00,69.6,69.74,69.6,69.73,10500.0,61.3362,61.4596,61.3362,61.4508,10500.0
2013-10-08 11:55:00,69.72,69.72,69.65,69.71,5800.0,61.442,61.442,61.3803,61.4332,5800.0
2013-10-08 12:00:00,69.71,69.78,69.57,69.78,9000.0,61.4332,61.4949,61.3098,61.4949,9000.0
2013-10-08 12:05:00,69.78,69.78,69.6,69.62,6200.0,61.4949,61.4949,61.3362,61.3539,6200.0
2013-10-08 12:10:00,69.66,69.7,69.6,69.67,6500.0,61.3891,61.4244,61.3362,61.3979,6500.0
2013-10-08 12:15:00,69.65,69.65,69.58,69.58,6300.0,61.3803,61.3803,61.3186,61.3186,6300.0
2013-10-08 12:20:00,69.56,69.61,69.53,69.54,11300.0,61.301,61.3451,61.2745,61.2834,11300.0
2013-10-08 12:25:00,69.51,69.56,69.4,69.53,11200.0,61.2569,61.301,61.16,61.2745,11200.0
2013-10-08 12:30:00,69.54,69.56,69.35,69.41,10600.0,61.2834,61.301,61.1159,61.1688,10600.0
2013-10-08 12:35:00,69.4,69.52,69.36,69.49,20100.0,61.16,61.2657,61.1247,61.2393,20100.0
2013-10-08 12:40:00,69.49,69.68,69.47,69.65,12500.0,61.2393,61.4067,61.2217,61.3803,12500.0
2013-10-08 12:45:00,69.64,69.68,69.6,69.6,11600.0,61.3715,61.4067,61.3362,61.3362,11600.0
2013-10-08 12:50:00,69.59,69.64,69.55,69.61,6300.0,61.3274,61.3715,61.2922,61.3451,6300.0
2013-10-08 12:55:00,69.63,69.66,69.59,69.62,7200.0,61.3627,61.3891,61.3274,61.3539,7200.0
2013-10-08 13:00:00,69.62,69.69,69.6,69.68,7000.0,61.3539,61.4156,61.3362,61.4067,7000.0
2013-10-08 13:05:00,69.67,69.67,69.59,69.62,3800.0,61.3979,61.3979,61.3274,61.3539,3800.0
2013-10-08 13:10:00,69.59,69.62,69.55,69.56,8300.0,61.3274,61.3539,61.2922,61.301,8300.0
2013-10-08 13:15:00,69.56,69.57,69.5,69.54,6500.0,61.301,61.3098,61.2481,61.2834,6500.0
2013-10-08 13:20:00,69.53,69.61,69.53,69.61,4100.0,61.2745,61.3451,61.2745,61.3451,4100.0
2013-10-08 13:25:00,69.63,69.78,69.61,69.78,7600.0,61.3627,61.4949,61.3451,61.4949,7600.0
2013-10-08 13:30:00,69.78,69.84,69.74,69.74,5600.0,61.4949,61.5477,61.4596,61.4596,5600.0
2013-10-08 13:35:00,69.78,69.78,69.71,69.77,4200.0,61.4949,61.4949,61.4332,61.4861,4200.0
2013-10-08 13:40:00,69.77,69.77,69.63,69.7,4700.0,61.4861,61.4861,61.3627,61.4244,4700.0
2013-10-08 13:45:00,69.7,69.75,69.64,69.64,4400.0,61.4244,61.4684,61.3715,61.3715,4400.0
2013-10-08 13:50:00,69.64,69.69,69.61,69.61,3900.0,61.3715,61.4156,61.3451,61.3451,3900.0
2013-10-08 13:55:00,69.63,69.74,69.59,69.61,5200.0,61.3627,61.4596,61.3274,61.3451,5200.0
2013-10-08 14:00:00,69.56,69.58,69.48,69.48,6600.0,61.301,61.3186,61.2305,61.2305,6600.0
2013-10-08 14:05:00,69.48,69.54,69.46,69.54,10500.0,61.2305,61.2834,61.2129,61.2834,10500.0
2013-10-08 14:10:00,69.53,69.64,69.52,69.59,5800.0,61.2745,61.3715,61.2657,61.3274,5800.0
2013-10-08 14:15:00,69.58,69.58,69.47,69.51,10300.0,61.3186,61.3186,61.2217,61.2569,10300.0
2013-10-08 14:20:00,69.52,69.78,69.49,69.76,10900.0,61.2657,61.4949,61.2393,61.4772,10900.0
2013-10-08 14:25:00,69.75,69.85,69.71,69.82,10900.0,61.4684,61.5566,61.4332,61.5301,10900.0
2013-10-08 14:30:00,69.83,69.89,69.75,69.83,5300.0,61.5389,61.5918,61.4684,61.5389,5300.0
2013-10-08 14:35:00,69.83,69.88,69.76,69.8,6700.0,61.5389,61.583,61.4772,61.5125,6700.0
2013-10-08 14:40:00,69.82,69.83,69.7,69.73,8500.0,61.5301,61.5389,61.4244,61.4508,8500.0
2013-10-08 14:45:00,69.71,69.76,69.68,69.74,6000.0,61.4332,61.4772,61.4067,61.4596,6000.0
2013-10-08 14:50:00,69.74,69.77,69.67,69.72,21300.0,61.4596,61.4861,61.3979,61.442,21300.0
2013-10-08 14:55:00,69.7,69.93,69.69,69.89,21300.0,61.4244,61.6271,61.4156,61.5918,21300.0
2013-10-08 15:00:00,69.91,69.97,69.88,69.96,9200.0,61.6094,61.6623,61.583,61.6535,9200.0
2013-10-08 15:05:00,69.96,69.99,69.8,69.8,11200.0,61.6535,61.6799,61.5125,61.5125,11200.0
2013-10-08 15:10:00,69.78,69.85,69.73,69.76,7900.0,61.4949,61.5566,61.4508,61.4772,7900.0
2013-10-08 15:15:00,69.74,69.81,69.71,69.81,11300.0,61.4596,61.5213,61.4332,61.5213,11300.0
2013-10-08 15:20:00,69.81,69.97,69.81,69.97,10200.0,61.5213,61.6623,61.5213,61.6623,10200.0
2013-10-08 15:25:00,70.0,70.09,69.93,69.94,18800.0,61.6887,61.7681,61.6271,61.6359,18800.0
2013-10-08 15:30:00,69.92,69.96,69.8,69.84,11400.0,61.6182,61.6535,61.5125,61.5477,11400.0
2013-10-08 15:35:00,69.84,69.84,69.78,69.82,12900.0,61.5477,61.5477,61.4949,61.5301,12900.0
2013-10-08 15:40:00,69.82,69.86,69.76,69.77,8500.0,61.5301,61.5654,61.4772,61.4861,8500.0
2013-10-08 15:45:00,69.79,69.79,69.67,69.77,19900.0,61.5037,61.5037,61.3979,61.4861,19900.0
2013-10-08 15:50:00,69.75,69.84,69.74,69.76,29800.0,61.4684,61.5477,61.4596,61.4772,29800.0
2013-10-08 15:55:00,69.76,69.76,69.53,69.57,70500.0,61.4772,61.4772,61.2745,61.3098,70500.0
2013-10-09 09:30:00,69.69,70.17,69.59,69.59,9500.0,61.4156,61.8386,61.3274,61.3274,9500.0
2013-10-09 09:35:00,69.63,69.76,69.55,69.64,10700.0,61.3627,61.4772,61.2922,61.3715,10700.0
2013-10-09 09:40:00,69.65,69.72,69.35,69.35,13300.0,61.3803,61.442,61.1159,61.1159,13300.0
2013-10-09 09:45:00,69.35,69.49,69.19,69.49,4900.0,61.1159,61.2393,60.9749,61.2393,4900.0
2013-10-09 09:50:00,69.45,69.46,69.19,69.39,7800.0,61.204,61.2129,60.9749,61.1512,7800.0
2013-10-09 09:55:00,69.4,69.55,69.29,69.55,8200.0,61.16,61.2922,61.063,61.2922,8200.0
2013-10-09 10:00:00,69.47,69.58,69.27,69.27,7400.0,61.2217,61.3186,61.0454,61.0454,7400.0
2013-10-09 10:05:00,69.22,69.38,69.13,69.2,16700.0,61.0014,61.1424,60.922,60.9837,16700.0
2013-10-09 10:10:00,69.22,69.31,69.08,69.25,7100.0,61.0014,61.0807,60.878,61.0278,7100.0
2013-10-09 10:15:00,69.22,69.35,69.09,69.25,11900.0,61.0014,61.1159,60.8868,61.0278,11900.0
2013-10-09 10:20:00,69.25,69.4,69.07,69.4,9700.0,61.0278,61.16,60.8692,61.16,9700.0
2013-10-09 10:25:00,69.45,69.49,69.38,69.46,20900.0,61.204,61.2393,61.1424,61.2129,20900.0
2013-10-09 10:30:00,69.44,69.57,69.42,69.49,23300.0,61.1952,61.3098,61.1776,61.2393,23300.0
2013-10-09 10:35:00,69.52,69.57,69.33,69.33,4600.0,61.2657,61.3098,61.0983,61.0983,4600.0
2013-10-09 10:40:00,69.41,69.54,69.41,69.47,5700.0,61.1688,61.2834,61.1688,61.2217,5700.0
2013-10-09 10:45:00,69.51,69.51,69.21,69.42,5300.0,61.2569,61.2569,60.9925,61.1776,5300.0
2013-10-09 10:50:00,69.45,69.48,69.21,69.32,6900.0,61.204,61.2305,60.9925,61.0895,6900.0
2013-10-09 10:55:00,69.36,69.38,69.23,69.31,31400.0,61.1247,61.1424,61.0102,61.0807,31400.0
2013-10-09 11:00:00,69.3,69.47,69.25,69.47,13200.0,61.0719,61.2217,61.0278,61.2217,13200.0
2013-10-09 11:05:00,69.43,69.54,69.41,69.48,19400.0,61.1864,61.2834,61.1688,61.2305,19400.0
2013-10-09 11:10:00,69.45,69.47,69.25,69.27,21700.0,61.204,61.2217,61.0278,61.0454,21700.0
2013-10-09 11:15:00,69.23,69.29,69.16,69.2,5000.0,61.0102,61.063,60.9485,60.9837,5000.0
2013-10-09 11:20:00,69.19,69.2,69.06,69.09,9300.0,60.9749,60.9837,60.8604,60.8868,9300.0
2013-10-09 11:25:00,69.13,69.25,69.13,69.25,15700.0,60.922,61.0278,60.922,61.0278,15700.0
2013-10-09 11:30:00,69.25,69.25,69.18,69.23,40500.0,61.0278,61.0278,60.9661,61.0102,40500.0
2013-10-09 11:35:00,69.21,69.23,69.1,69.12,7200.0,60.9925,61.0102,60.8956,60.9132,7200.0
2013-10-09 11:40:00,69.11,69.18,69.08,69.18,5700.0,60.9044,60.9661,60.878,60.9661,5700.0
2013-10-09 11:45:00,69.21,69.34,69.21,69.34,22300.0,60.9925,61.1071,60.9925,61.1071,22300.0
2013-10-09 11:50:00,69.34,69.36,69.2,69.22,9100.0,61.1071,61.1247,60.9837,61.0014,9100.0
2013-10-09 11:55:00,69.23,69.32,69.22,69.27,9600.0,61.0102,61.0895,61.0014,61.0454,9600.0
2013-10-09 12:00:00,69.28,69.31,69.24,69.24,7200.0,61.0542,61.0807,61.019,61.019,7200.0
2013-10-09 12:05:00,69.23,69.23,69.18,69.22,2900.0,61.0102,61.0102,60.9661,61.0014,2900.0
2013-10-09 12:10:00,69.2,69.25,69.16,69.22,4600.0,60.9837,61.0278,60.9485,61.0014,4600.0
2013-10-09 12:15:00,69.22,69.26,69.2,69.2,12700.0,61.0014,61.0366,60.9837,60.9837,12700.0
2013-10-09 12:20:00,69.15,69.15,69.03,69.03,4100.0,60.9397,60.9397,60.8339,60.8339,4100.0
2013-10-09 12:25:00,69.03,69.05,68.98,69.02,8100.0,60.8339,60.8515,60.7899,60.8251,8100.0
2013-10-09 12:30:00,68.99,69.16,68.99,69.16,3100.0,60.7987,60.9485,60.7987,60.9485,3100.0
2013-10-09 12:35:00,69.17,69.28,69.15,69.25,17000.0,60.9573,61.0542,60.9397,61.0278,17000.0
2013-10-09 12:40:00,69.23,69.3,69.21,69.27,4200.0,61.0102,61.0719,60.9925,61.0454,4200.0
2013-10-09 12:45:00,69.27,69.27,69.24,69.26,5000.0,61.0454,61.0454,61.019,61.0366,5000.0
2013-10-09 12:50:00,69.26,69.32,69.22,69.29,6400.0,61.0366,61.0895,61.0014,61.063,6400.0
2013-10-09 12:55:00,69.31,69.31,69.23,69.27,10300.0,61.0807,61.0807,61.0102,61.0454,10300.0
2013-10-09 13:00:00,69.26,69.33,69.24,69.3,17200.0,61.0366,61.0983,61.019,61.0719,17200.0
2013-10-09 13:05:00,69.33,69.46,69.33,69.45,2200.0,61.0983,61.2129,61.0983,61.204,2200.0
2013-10-09 13:10:00,69.43,69.49,69.38,69.49,3100.0,61.1864,61.2393,61.1424,61.2393,3100.0
2013-10-09 13:15:00,69.55,69.69,69.55,69.69,4300.0,61.2922,61.4156,61.2922,61.4156,4300.0
2013-10-09 13:20:00,69.7,69.86,69.67,69.86,9300.0,61.4244,61.5654,61.3979,61.5654,9300.0
2013-10-09 13:25:00,69.86,69.98,69.86,69.92,8500.0,61.5654,61.6711,61.5654,61.6182,8500.0
2013-10-09 13:30:00,69.92,69.98,69.85,69.85,10900.0,61.6182,61.6711,61.5566,61.5566,10900.0
2013-10-09 13:35:00,69.84,69.84,69.75,69.75,16400.0,61.5477,61.5477,61.4684,61.4684,16400.0
2013-10-09 13:40:00,69.76,69.95,69.76,69.91,8700.0,61.4772,61.6447,61.4772,61.6094,8700.0
2013-10-09 13:45:00,69.9,69.98,69.88,69.88,4800.0,61.6006,61.6711,61.583,61.583,4800.0
2013-10-09 13:50:00,69.89,70.08,69.89,70.07,5000.0,61.5918,61.7592,61.5918,61.7504,5000.0
2013-10-09 13:55:00,70.06,70.13,69.96,70.07,7300.0,61.7416,61.8033,61.6535,61.7504,7300.0
2013-10-09 14:00:00,70.05,70.19,69.93,70.19,20400.0,61.7328,61.8562,61.6271,61.8562,20400.0
2013-10-09 14:05:00,70.15,70.28,70.09,70.2,6800.0,61.8209,61.9355,61.7681,61.865,6800.0
2013-10-09 14:10:00,70.24,70.26,70.15,70.19,8100.0,61.9002,61.9179,61.8209,61.8562,8100.0
2013-10-09 14:15:00,70.19,70.24,70.11,70.23,10700.0,61.8562,61.9002,61.7857,61.8914,10700.0
2013-10-09 14:20:00,70.2,70.41,70.19,70.23,18000.0,61.865,62.0501,61.8562,61.8914,18000.0
2013-10-09 14:25:00,70.26,70.27,70.16,70.25,13000.0,61.9179,61.9267,61.8297,61.9091,13000.0
2013-10-09 14:30:00,70.27,70.42,70.24,70.41,16400.0,61.9267,62.0589,61.9002,62.0501,16400.0
2013-10-09 14:35:00,70.42,70.47,70.36,70.42,10300.0,62.0589,62.1029,62.006,62.0589,10300.0
2013-10-09 14:40:00,70.4,70.4,70.31,70.36,8200.0,62.0413,62.0413,61.9619,62.006,8200.0
2013-10-09 14:45:00,70.35,70.38,70.3,70.37,6600.0,61.9972,62.0236,61.9531,62.0148,6600.0
2013-10-09 14:50:00,70.37,70.48,70.34,70.47,14000.0,62.0148,62.1118,61.9884,62.1029,14000.0
2013-10-09 14:55:00,70.44,70.59,70.44,70.54,5800.0,62.0765,62.2087,62.0765,62.1646,5800.0
2013-10-09 15:00:00,70.55,70.62,70.54,70.59,18600.0,62.1734,62.2351,62.1646,62.2087,18600.0
2013-10-09 15:05:00,70.61,70.62,70.5,70.55,11700.0,62.2263,62.2351,62.1294,62.1734,11700.0
2013-10-09 15:10:00,70.56,70.56,70.41,70.43,9400.0,62.1823,62.1823,62.0501,62.0677,9400.0
2013-10-09 15:15:00,70.42,70.42,70.32,70.34,15100.0,62.0589,62.0589,61.9708,61.9884,15100.0
2013-10-09 15:20:00,70.33,70.36,70.28,70.29,14000.0,61.9796,62.006,61.9355,61.9443,14000.0
2013-10-09 15:25:00,70.28,70.36,70.15,70.21,9800.0,61.9355,62.006,61.8209,61.8738,9800.0
2013-10-09 15:30:00,70.22,70.38,70.22,70.38,9200.0,61.8826,62.0236,61.8826,62.0236,9200.0
2013-10-09 15:35:00,70.38,70.39,70.19,70.2,16200.0,62.0236,62.0324,61.8562,61.865,16200.0
2013-10-09 15:40:00,70.2,70.24,70.12,70.19,13600.0,61.865,61.9002,61.7945,61.8562,13600.0
2013-10-09 15:45:00,70.19,70.2,69.94,69.97,16100.0,61.8562,61.865,61.6359,61.6623,16100.0
2013-10-09 15:50:00,69.97,70.1,69.9,70.02,41000.0,61.6623,61.7769,61.6006,61.7064,41000.0
2013-10-09 15:55:00,70.03,70.08,69.93,69.97,59600.0,61.7152,61.7592,61.6271,61.6623,59600.0
2013-10-10 09:30:00,70.88,71.31,70.72,71.31,13200.0,62.4643,62.8432,62.3233,62.8432,13200.0
2013-10-10 09:35:00,71.24,71.37,71.1,71.37,5100.0,62.7815,62.8961,62.6581,62.8961,5100.0
2013-10-10 09:40:00,71.39,71.48,71.33,71.36,7300.0,62.9137,62.993,62.8608,62.8873,7300.0
2013-10-10 09:45:00,71.4,71.48,71.32,71.37,9600.0,62.9225,62.993,62.852,62.8961,9600.0
2013-10-10 09:50:00,71.45,71.9,71.42,71.76,8700.0,62.9666,63.3632,62.9401,63.2398,8700.0
2013-10-10 09:55:00,71.8,71.88,71.79,71.79,4100.0,63.275,63.3455,63.2662,63.2662,4100.0
2013-10-10 10:00:00,71.79,71.83,71.58,71.74,34200.0,63.2662,63.3015,63.0811,63.2222,34200.0
2013-10-10 10:05:00,71.75,71.8,71.7,71.78,5100.0,63.231,63.275,63.1869,63.2574,5100.0
2013-10-10 10:10:00,71.78,71.81,71.64,71.73,5300.0,63.2574,63.2838,63.134,63.2133,5300.0
2013-10-10 10:15:00,71.73,71.87,71.72,71.87,4100.0,63.2133,63.3367,63.2045,63.3367,4100.0
2013-10-10 10:20:00,71.87,71.87,71.79,71.87,12800.0,63.3367,63.3367,63.2662,63.3367,12800.0
2013-10-10 10:25:00,71.84,71.9,71.83,71.9,13400.0,63.3103,63.3632,63.3015,63.3632,13400.0
2013-10-10 10:30:00,71.87,71.88,71.81,71.85,4800.0,63.3367,63.3455,63.2838,63.3191,4800.0
2013-10-10 10:35:00,71.9,71.91,71.84,71.86,10000.0,63.3632,63.372,63.3103,63.3279,10000.0
2013-10-10 10:40:00,71.84,71.86,71.64,71.64,11800.0,63.3103,63.3279,63.134,63.134,11800.0
2013-10-10 10:45:00,71.66,71.77,71.55,71.55,4900.0,63.1516,63.2486,63.0547,63.0547,4900.0
2013-10-10 10:50:00,71.6,71.73,71.43,71.43,14900.0,63.0988,63.2133,62.949,62.949,14900.0
2013-10-10 10:55:00,71.42,71.52,71.42,71.49,5100.0,62.9401,63.0283,62.9401,63.0018,5100.0
2013-10-10 11:00:00,71.52,71.52,71.22,71.23,6300.0,63.0283,63.0283,62.7639,62.7727,6300.0
2013-10-10 11:05:00,71.24,71.35,71.24,71.29,3700.0,62.7815,62.8785,62.7815,62.8256,3700.0
2013-10-10 11:10:00,71.33,71.39,71.27,71.32,4800.0,62.8608,62.9137,62.808,62.852,4800.0
2013-10-10 11:15:00,71.32,71.4,71.29,71.29,3100.0,62.852,62.9225,62.8256,62.8256,3100.0
2013-10-10 11:20:00,71.32,71.42,71.24,71.26,7500.0,62.852,62.9401,62.7815,62.7991,7500.0
2013-10-10 11:25:00,71.24,71.35,71.2,71.33,14300.0,62.7815,62.8785,62.7463,62.8608,14300.0
2013-10-10 11:30:00,71.33,71.51,71.33,71.5,12200.0,62.8608,63.0195,62.8608,63.0106,12200.0
2013-10-10 11:35:00,71.53,71.56,71.42,71.42,20400.0,63.0371,63.0635,62.9401,62.9401,20400.0
2013-10-10 11:40:00,71.43,71.48,71.32,71.37,17900.0,62.949,62.993,62.852,62.8961,17900.0
2013-10-10 11:45:00,71.36,71.5,71.36,71.5,6500.0,62.8873,63.0106,62.8873,63.0106,6500.0
2013-10-10 11:50:00,71.47,71.52,71.44,71.47,8800.0,62.9842,63.0283,62.9578,62.9842,8800.0
2013-10-10 11:55:00,71.52,71.55,71.4,71.4,4900.0,63.0283,63.0547,62.9225,62.9225,4900.0
2013-10-10 12:00:00,71.41,71.48,71.37,71.4,5800.0,62.9313,62.993,62.8961,62.9225,5800.0
2013-10-10 12:05:00,71.38,71.51,71.37,71.46,15600.0,62.9049,63.0195,62.8961,62.9754,15600.0
2013-10-10 12:10:00,71.43,71.46,71.41,71.43,3800.0,62.949,62.9754,62.9313,62.949,3800.0
2013-10-10 12:15:00,71.45,71.5,71.41,71.41,8000.0,62.9666,63.0106,62.9313,62.9313,8000.0
2013-10-10 12:20:00,71.41,71.41,71.31,71.34,8700.0,62.9313,62.9313,62.8432,62.8696,8700.0
2013-10-10 12:25:00,71.35,71.39,71.25,71.26,9300.0,62.8785,62.9137,62.7903,62.7991,9300.0
2013-10-10 12:30:00,71.26,71.42,71.26,71.32,7900.0,62.7991,62.9401,62.7991,62.852,7900.0
2013-10-10 12:35:00,71.31,71.33,71.28,71.29,7100.0,62.8432,62.8608,62.8168,62.8256,7100.0
2013-10-10 12:40:00,71.29,71.29,71.23,71.27,7400.0,62.8256,62.8256,62.7727,62.808,7400.0
2013-10-10 12:45:00,71.27,71.27,71.19,71.22,6100.0,62.808,62.808,62.7375,62.7639,6100.0
2013-10-10 12:50:00,71.21,71.27,71.21,71.25,8900.0,62.7551,62.808,62.7551,62.7903,8900.0
2013-10-10 12:55:00,71.25,71.33,71.24,71.3,4900.0,62.7903,62.8608,62.7815,62.8344,4900.0
2013-10-10 13:00:00,71.32,71.32,71.17,71.17,10500.0,62.852,62.852,62.7198,62.7198,10500.0
2013-10-10 13:05:00,71.17,71.2,71.16,71.17,6300.0,62.7198,62.7463,62.711,62.7198,6300.0
2013-10-10 13:10:00,71.17,71.27,71.17,71.27,6900.0,62.7198,62.808,62.7198,62.808,6900.0
2013-10-10 13:15:00,71.25,71.26,71.23,71.23,5200.0,62.7903,62.7991,62.7727,62.7727,5200.0
2013-10-10 13:20:00,71.24,71.26,71.23,71.24,5400.0,62.7815,62.7991,62.7727,62.7815,5400.0
2013-10-10 13:25:00,71.24,71.25,71.22,71.22,9400.0,62.7815,62.7903,62.7639,62.7639,9400.0
2013-10-10 13:30:00,71.21,71.21,71.15,71.18,10400.0,62.7551,62.7551,62.7022,62.7286,10400.0
2013-10-10 13:35:00,71.17,71.18,71.08,71.08,8800.0,62.7198,62.7286,62.6405,62.6405,8800.0
2013-10-10 13:40:00,71.08,71.08,71.03,71.03,11800.0,62.6405,62.6405,62.5965,62.5965,11800.0
2013-10-10 13:45:00,71.03,71.08,71.01,71.04,9300.0,62.5965,62.6405,62.5788,62.6053,9300.0
2013-10-10 13:50:00,71.03,71.04,71.0,71.04,4800.0,62.5965,62.6053,62.57,62.6053,4800.0
2013-10-10 13:55:00,71.03,71.12,70.99,71.12,6600.0,62.5965,62.6758,62.5612,62.6758,6600.0
2013-10-10 14:00:00,71.12,71.15,71.09,71.12,6300.0,62.6758,62.7022,62.6493,62.6758,6300.0
2013-10-10 14:05:00,71.13,71.14,71.06,71.06,9000.0,62.6846,62.6934,62.6229,62.6229,9000.0
2013-10-10 14:10:00,71.02,71.13,70.99,71.09,9200.0,62.5876,62.6846,62.5612,62.6493,9200.0
2013-10-10 14:15:00,71.09,71.09,71.01,71.01,5400.0,62.6493,62.6493,62.5788,62.5788,5400.0
2013-10-10 14:20:00,71.0,71.0,70.91,70.95,13200.0,62.57,62.57,62.4907,62.5259,13200.0
2013-10-10 14:25:00,70.95,70.95,70.91,70.91,7700.0,62.5259,62.5259,62.4907,62.4907,7700.0
2013-10-10 14:30:00,70.93,70.95,70.92,70.95,8700.0,62.5083,62.5259,62.4995,62.5259,8700.0
2013-10-10 14:35:00,70.95,70.95,70.89,70.9,9300.0,62.5259,62.5259,62.4731,62.4819,9300.0
2013-10-10 14:40:00,70.9,70.95,70.9,70.94,7800.0,62.4819,62.5259,62.4819,62.5171,7800.0
2013-10-10 14:45:00,70.95,70.95,70.91,70.91,4800.0,62.5259,62.5259,62.4907,62.4907,4800.0
2013-10-10 14:50:00,70.9,70.95,70.89,70.95,8600.0,62.4819,62.5259,62.4731,62.5259,8600.0
2013-10-10 14:55:00,70.96,70.98,70.92,70.95,10500.0,62.5348,62.5524,62.4995,62.5259,10500.0
2013-10-10 15:00:00,70.95,71.08,70.95,71.06,18100.0,62.5259,62.6405,62.5259,62.6229,18100.0
2013-10-10 15:05:00,71.06,71.14,71.06,71.07,22700.0,62.6229,62.6934,62.6229,62.6317,22700.0
2013-10-10 15:10:00,71.08,71.32,71.08,71.3,22200.0,62.6405,62.852,62.6405,62.8344,22200.0
2013-10-10 15:15:00,71.3,71.36,71.25,71.33,30300.0,62.8344,62.8873,62.7903,62.8608,30300.0
2013-10-10 15:20:00,71.33,71.35,71.26,71.3,15700.0,62.8608,62.8785,62.7991,62.8344,15700.0
2013-10-10 15:25:00,71.3,71.38,71.3,71.35,13600.0,62.8344,62.9049,62.8344,62.8785,13600.0
2013-10-10 15:30:00,71.35,71.37,71.26,71.26,14700.0,62.8785,62.8961,62.7991,62.7991,14700.0
2013-10-10 15:35:00,71.26,71.3,71.22,71.29,13500.0,62.7991,62.8344,62.7639,62.8256,13500.0
2013-10-10 15:40:00,71.29,71.33,71.28,71.3,11600.0,62.8256,62.8608,62.8168,62.8344,11600.0
2013-10-10 15:45:00,71.29,71.34,71.23,71.24,20300.0,62.8256,62.8696,62.7727,62.7815,20300.0
2013-10-10 15:50:00,71.25,71.32,71.22,71.31,21100.0,62.7903,62.852,62.7639,62.8432,21100.0
2013-10-10 15:55:00,71.32,71.41,71.29,71.41,53600.0,62.852,62.9313,62.8256,62.9313,53600.0
2013-10-11 09:30:00,71.24,71.44,71.11,71.37,10600.0,62.7815,62.9578,62.667,62.8961,10600.0
2013-10-11 09:35:00,71.35,71.44,71.2,71.22,11900.0,62.8785,62.9578,62.7463,62.7639,11900.0
2013-10-11 09:40:00,71.22,71.22,70.93,71.03,12500.0,62.7639,62.7639,62.5083,62.5965,12500.0
2013-10-11 09:45:00,71.03,71.12,71.02,71.05,3400.0,62.5965,62.6758,62.5876,62.6141,3400.0
2013-10-11 09:50:00,71.12,71.12,71.0,71.04,5700.0,62.6758,62.6758,62.57,62.6053,5700.0
2013-10-11 09:55:00,70.99,71.12,70.97,71.1,7200.0,62.5612,62.6758,62.5436,62.6581,7200.0
2013-10-11 10:00:00,71.01,71.12,70.98,71.07,4100.0,62.5788,62.6758,62.5524,62.6317,4100.0
2013-10-11 10:05:00,71.08,71.15,70.96,71.03,22400.0,62.6405,62.7022,62.5348,62.5965,22400.0
2013-10-11 10:10:00,71.04,71.11,70.99,71.03,5500.0,62.6053,62.667,62.5612,62.5965,5500.0
2013-10-11 10:15:00,71.11,71.15,70.97,71.05,12900.0,62.667,62.7022,62.5436,62.6141,12900.0
2013-10-11 10:20:00,71.08,71.09,71.03,71.03,11900.0,62.6405,62.6493,62.5965,62.5965,11900.0
2013-10-11 10:25:00,71.04,71.1,71.0,71.01,9500.0,62.6053,62.6581,62.57,62.5788,9500.0
2013-10-11 10:30:00,71.02,71.02,70.96,70.98,4300.0,62.5876,62.5876,62.5348,62.5524,4300.0
2013-10-11 10:35:00,70.99,70.99,70.95,70.96,4400.0,62.5612,62.5612,62.5259,62.5348,4400.0
2013-10-11 10:40:00,70.95,70.97,70.88,70.9,5600.0,62.5259,62.5436,62.4643,62.4819,5600.0
2013-10-11 10:45:00,70.93,70.93,70.8,70.8,7400.0,62.5083,62.5083,62.3938,62.3938,7400.0
2013-10-11 10:50:00,70.81,70.98,70.79,70.95,12600.0,62.4026,62.5524,62.3849,62.5259,12600.0
2013-10-11 10:55:00,70.95,71.0,70.94,70.98,17500.0,62.5259,62.57,62.5171,62.5524,17500.0
2013-10-11 11:00:00,70.98,70.98,70.9,70.9,11500.0,62.5524,62.5524,62.4819,62.4819,11500.0
2013-10-11 11:05:00,70.9,71.02,70.87,70.97,7400.0,62.4819,62.5876,62.4554,62.5436,7400.0
2013-10-11 11:10:00,70.99,71.04,70.99,71.01,3300.0,62.5612,62.6053,62.5612,62.5788,3300.0
2013-10-11 11:15:00,71.0,71.02,70.95,70.99,4700.0,62.57,62.5876,62.5259,62.5612,4700.0
2013-10-11 11:20:00,71.03,71.07,71.02,71.07,5300.0,62.5965,62.6317,62.5876,62.6317,5300.0
2013-10-11 11:25:00,71.1,71.1,71.01,71.01,10000.0,62.6581,62.6581,62.5788,62.5788,10000.0
2013-10-11 11:30:00,70.98,71.04,70.98,71.01,6700.0,62.5524,62.6053,62.5524,62.5788,6700.0
2013-10-11 11:35:00,71.04,71.15,71.04,71.15,1900.0,62.6053,62.7022,62.6053,62.7022,1900.0
2013-10-11 11:40:00,71.13,71.13,71.05,71.1,10600.0,62.6846,62.6846,62.6141,62.6581,10600.0
2013-10-11 11:45:00,71.11,71.46,71.09,71.37,39700.0,62.667,62.9754,62.6493,62.8961,39700.0
2013-10-11 11:50:00,71.37,71.45,71.27,71.29,39300.0,62.8961,62.9666,62.808,62.8256,39300.0
2013-10-11 11:55:00,71.29,71.34,71.29,71.31,6200.0,62.8256,62.8696,62.8256,62.8432,6200.0
2013-10-11 12:00:00,71.31,71.37,71.3,71.32,7000.0,62.8432,62.8961,62.8344,62.852,7000.0
2013-10-11 12:05:00,71.32,71.42,71.32,71.4,3200.0,62.852,62.9401,62.852,62.9225,3200.0
2013-10-11 12:10:00,71.37,71.43,71.36,71.43,3900.0,62.8961,62.949,62.8873,62.949,3900.0
2013-10-11 12:15:00,71.41,71.52,71.41,71.51,5800.0,62.9313,63.0283,62.9313,63.0195,5800.0
2013-10-11 12:20:00,71.53,71.76,71.51,71.56,23300.0,63.0371,63.2398,63.0195,63.0635,23300.0
2013-10-11 12:25:00,71.56,71.56,71.41,71.42,11200.0,63.0635,63.0635,62.9313,62.9401,11200.0
2013-10-11 12:30:00,71.42,71.44,71.37,71.42,5800.0,62.9401,62.9578,62.8961,62.9401,5800.0
2013-10-11 12:35:00,71.42,71.42,71.37,71.4,5700.0,62.9401,62.9401,62.8961,62.9225,5700.0
2013-10-11 12:40:00,71.39,71.42,71.39,71.41,3400.0,62.9137,62.9401,62.9137,62.9313,3400.0
2013-10-11 12:45:00,71.41,71.46,71.39,71.39,4100.0,62.9313,62.9754,62.9137,62.9137,4100.0
2013-10-11 12:50:00,71.44,71.46,71.42,71.44,1700.0,62.9578,62.9754,62.9401,62.9578,1700.0
2013-10-11 12:55:00,71.42,71.48,71.42,71.45,10400.0,62.9401,62.993,62.9401,62.9666,10400.0
2013-10-11 13:00:00,71.47,71.47,71.39,71.4,5200.0,62.9842,62.9842,62.9137,62.9225,5200.0
2013-10-11 13:05:00,71.39,71.48,71.39,71.47,8400.0,62.9137,62.993,62.9137,62.9842,8400.0
2013-10-11 13:10:00,71.47,71.47,71.38,71.38,8000.0,62.9842,62.9842,62.9049,62.9049,8000.0
2013-10-11 13:15:00,71.38,71.38,71.23,71.29,21400.0,62.9049,62.9049,62.7727,62.8256,21400.0
2013-10-11 13:20:00,71.29,71.33,71.28,71.28,6200.0,62.8256,62.8608,62.8168,62.8168,6200.0
2013-10-11 13:25:00,71.28,71.33,71.28,71.29,6000.0,62.8168,62.8608,62.8168,62.8256,6000.0
2013-10-11 13:30:00,71.32,71.42,71.29,71.41,2000.0,62.852,62.9401,62.8256,62.9313,2000.0
2013-10-11 13:35:00,71.44,71.49,71.42,71.47,4200.0,62.9578,63.0018,62.9401,62.9842,4200.0
2013-10-11 13:40:00,71.46,71.46,71.42,71.43,5100.0,62.9754,62.9754,62.9401,62.949,5100.0
2013-10-11 13:45:00,71.43,71.5,71.42,71.49,1400.0,62.949,63.0106,62.9401,63.0018,1400.0
2013-10-11 13:50:00,71.5,71.51,71.48,71.51,5000.0,63.0106,63.0195,62.993,63.0195,5000.0
2013-10-11 13:55:00,71.51,71.54,71.49,71.52,4100.0,63.0195,63.0459,63.0018,63.0283,4100.0
2013-10-11 14:00:00,71.52,71.58,71.49,71.56,3400.0,63.0283,63.0811,63.0018,63.0635,3400.0
2013-10-11 14:05:00,71.55,71.58,71.52,71.57,4600.0,63.0547,63.0811,63.0283,63.0723,4600.0
2013-10-11 14:10:00,71.57,71.59,71.56,71.56,2800.0,63.0723,63.09,63.0635,63.0635,2800.0
2013-10-11 14:15:00,71.54,71.54,71.52,71.54,4300.0,63.0459,63.0459,63.0283,63.0459,4300.0
2013-10-11 14:20:00,71.54,71.54,71.52,71.52,4800.0,63.0459,63.0459,63.0283,63.0283,4800.0
2013-10-11 14:25:00,71.53,71.53,71.48,71.48,2000.0,63.0371,63.0371,62.993,62.993,2000.0
2013-10-11 14:30:00,71.47,71.48,71.46,71.47,4100.0,62.9842,62.993,62.9754,62.9842,4100.0
2013-10-11 14:35:00,71.5,71.5,71.45,71.45,5000.0,63.0106,63.0106,62.9666,62.9666,5000.0
2013-10-11 14:40:00,71.43,71.45,71.42,71.44,6200.0,62.949,62.9666,62.9401,62.9578,6200.0
2013-10-11 14:45:00,71.46,71.51,71.45,71.47,5900.0,62.9754,63.0195,62.9666,62.9842,5900.0
2013-10-11 14:50:00,71.45,71.47,71.41,71.44,9600.0,62.9666,62.9842,62.9313,62.9578,9600.0
2013-10-11 14:55:00,71.45,71.47,71.44,71.46,5700.0,62.9666,62.9842,62.9578,62.9754,5700.0
2013-10-11 15:00:00,71.48,71.49,71.41,71.48,9000.0,62.993,63.0018,62.9313,62.993,9000.0
2013-10-11 15:05:00,71.48,71.48,71.42,71.44,6600.0,62.993,62.993,62.9401,62.9578,6600.0
2013-10-11 15:10:00,71.43,71.44,71.34,71.34,5500.0,62.949,62.9578,62.8696,62.8696,5500.0
2013-10-11 15:15:00,71.34,71.36,71.33,71.35,5000.0,62.8696,62.8873,62.8608,62.8785,5000.0
2013-10-11 15:20:00,71.34,71.36,71.31,71.34,10600.0,62.8696,62.8873,62.8432,62.8696,10600.0
2013-10-11 15:25:00,71.34,71.41,71.32,71.41,6700.0,62.8696,62.9313,62.852,62.9313,6700.0
2013-10-11 15:30:00,71.41,71.48,71.38,71.38,7500.0,62.9313,62.993,62.9049,62.9049,7500.0
2013-10-11 15:35:00,71.38,71.4,71.3,71.3,7300.0,62.9049,62.9225,62.8344,62.8344,7300.0
2013-10-11 15:40:00,71.3,71.38,71.29,71.38,10800.0,62.8344,62.9049,62.8256,62.9049,10800.0
2013-10-11 15:45:00,71.39,71.39,71.26,71.26,10200.0,62.9137,62.9137,62.7991,62.7991,10200.0
2013-10-11 15:50:00,71.26,71.37,71.24,71.36,18300.0,62.7991,62.8961,62.7815,62.8873,18300.0
2013-10-11 15:55:00,71.36,71.49,71.34,71.45,80400.0,62.8873,63.0018,62.8696,62.9666,80400.0
2013-10-14 09:30:00,71.02,71.22,70.86,71.22,6200.0,62.5876,62.7639,62.4466,62.7639,6200.0
2013-10-14 09:35:00,71.23,71.5,71.22,71.39,9600.0,62.7727,63.0106,62.7639,62.9137,9600.0
2013-10-14 09:40:00,71.36,71.36,71.09,71.24,6100.0,62.8873,62.8873,62.6493,62.7815,6100.0
2013-10-14 09:45:00,71.17,71.25,71.08,71.24,9500.0,62.7198,62.7903,62.6405,62.7815,9500.0
2013-10-14 09:50:00,71.15,71.17,71.03,71.06,8000.0,62.7022,62.7198,62.5965,62.6229,8000.0
2013-10-14 09:55:00,71.1,71.24,71.02,71.24,5600.0,62.6581,62.7815,62.5876,62.7815,5600.0
2013-10-14 10:00:00,71.24,71.25,71.15,71.19,7600.0,62.7815,62.7903,62.7022,62.7375,7600.0
2013-10-14 10:05:00,71.16,71.2,71.07,71.17,11000.0,62.711,62.7463,62.6317,62.7198,11000.0
2013-10-14 10:10:00,71.15,71.22,71.09,71.17,18200.0,62.7022,62.7639,62.6493,62.7198,18200.0
2013-10-14 10:15:00,71.14,71.19,71.09,71.12,12500.0,62.6934,62.7375,62.6493,62.6758,12500.0
2013-10-14 10:20:00,71.12,71.3,71.12,71.3,9300.0,62.6758,62.8344,62.6758,62.8344,9300.0
2013-10-14 10:25:00,71.26,71.36,71.22,71.31,5800.0,62.7991,62.8873,62.7639,62.8432,5800.0
2013-10-14 10:30:00,71.3,71.36,71.26,71.29,5800.0,62.8344,62.8873,62.7991,62.8256,5800.0
2013-10-14 10:35:00,71.24,71.34,71.23,71.33,3900.0,62.7815,62.8696,62.7727,62.8608,3900.0
2013-10-14 10:40:00,71.27,71.37,71.23,71.3,19900.0,62.808,62.8961,62.7727,62.8344,19900.0
2013-10-14 10:45:00,71.29,71.42,71.24,71.38,40100.0,62.8256,62.9401,62.7815,62.9049,40100.0
2013-10-14 10:50:00,71.36,71.36,71.19,71.19,20600.0,62.8873,62.8873,62.7375,62.7375,20600.0
2013-10-14 10:55:00,71.16,71.29,71.16,71.17,11200.0,62.711,62.8256,62.711,62.7198,11200.0
2013-10-14 11:00:00,71.19,71.39,71.17,71.27,7600.0,62.7375,62.9137,62.7198,62.808,7600.0
2013-10-14 11:05:00,71.25,71.25,71.21,71.21,1900.0,62.7903,62.7903,62.7551,62.7551,1900.0
2013-10-14 11:10:00,71.25,71.42,71.25,71.42,3300.0,62.7903,62.9401,62.7903,62.9401,3300.0
2013-10-14 11:15:00,71.39,71.39,71.3,71.33,20400.0,62.9137,62.9137,62.8344,62.8608,20400.0
2013-10-14 11:20:00,71.33,71.33,71.29,71.3,4200.0,62.8608,62.8608,62.8256,62.8344,4200.0
2013-10-14 11:25:00,71.3,71.4,71.3,71.4,1000.0,62.8344,62.9225,62.8344,62.9225,1000.0
2013-10-14 11:30:00,71.42,71.5,71.41,71.44,15200.0,62.9401,63.0106,62.9313,62.9578,15200.0
2013-10-14 11:35:00,71.44,71.55,71.37,71.55,26200.0,62.9578,63.0547,62.8961,63.0547,26200.0
2013-10-14 11:40:00,71.54,71.67,71.54,71.63,2500.0,63.0459,63.1605,63.0459,63.1252,2500.0
2013-10-14 11:45:00,71.68,71.72,71.67,71.7,3300.0,63.1693,63.2045,63.1605,63.1869,3300.0
2013-10-14 11:50:00,71.74,71.77,71.72,71.72,4400.0,63.2222,63.2486,63.2045,63.2045,4400.0
2013-10-14 11:55:00,71.78,71.84,71.77,71.83,3800.0,63.2574,63.3103,63.2486,63.3015,3800.0
2013-10-14 12:00:00,71.83,71.83,71.76,71.83,4300.0,63.3015,63.3015,63.2398,63.3015,4300.0
2013-10-14 12:05:00,71.8,71.8,71.73,71.73,3400.0,63.275,63.275,63.2133,63.2133,3400.0
2013-10-14 12:10:00,71.73,71.73,71.68,71.68,1600.0,63.2133,63.2133,63.1693,63.1693,1600.0
2013-10-14 12:15:00,71.67,71.68,71.63,71.63,2300.0,63.1605,63.1693,63.1252,63.1252,2300.0
2013-10-14 12:20:00,71.61,71.62,71.56,71.56,1400.0,63.1076,63.1164,63.0635,63.0635,1400.0
2013-10-14 12:25:00,71.59,71.59,71.52,71.54,2400.0,63.09,63.09,63.0283,63.0459,2400.0
2013-10-14 12:30:00,71.56,71.6,71.52,71.54,6000.0,63.0635,63.0988,63.0283,63.0459,6000.0
2013-10-14 12:35:00,71.56,71.59,71.52,71.54,4300.0,63.0635,63.09,63.0283,63.0459,4300.0
2013-10-14 12:40:00,71.53,71.55,71.52,71.52,800.0,63.0371,63.0547,63.0283,63.0283,800.0
2013-10-14 12:45:00,71.53,71.53,71.45,71.47,5700.0,63.0371,63.0371,62.9666,62.9842,5700.0
2013-10-14 12:50:00,71.5,71.55,71.48,71.51,2000.0,63.0106,63.0547,62.993,63.0195,2000.0
2013-10-14 12:55:00,71.52,71.52,71.48,71.5,3200.0,63.0283,63.0283,62.993,63.0106,3200.0
2013-10-14 13:00:00,71.52,71.53,71.5,71.53,1800.0,63.0283,63.0371,63.0106,63.0371,1800.0
2013-10-14 13:05:00,71.55,71.59,71.51,71.54,11000.0,63.0547,63.09,63.0195,63.0459,11000.0
2013-10-14 13:10:00,71.56,71.61,71.52,71.55,14000.0,63.0635,63.1076,63.0283,63.0547,14000.0
2013-10-14 13:15:00,71.54,71.57,71.5,71.54,3100.0,63.0459,63.0723,63.0106,63.0459,3100.0
2013-10-14 13:20:00,71.59,71.59,71.52,71.53,3100.0,63.09,63.09,63.0283,63.0371,3100.0
2013-10-14 13:25:00,71.55,71.58,71.54,71.54,2200.0,63.0547,63.0811,63.0459,63.0459,2200.0
2013-10-14 13:30:00,71.57,71.58,71.54,71.54,3900.0,63.0723,63.0811,63.0459,63.0459,3900.0
2013-10-14 13:35:00,71.58,71.58,71.52,71.55,5100.0,63.0811,63.0811,63.0283,63.0547,5100.0
2013-10-14 13:40:00,71.56,71.57,71.53,71.56,6000.0,63.0635,63.0723,63.0371,63.0635,6000.0
2013-10-14 13:45:00,71.55,71.57,71.45,71.54,18400.0,63.0547,63.0723,62.9666,63.0459,18400.0
2013-10-14 13:50:00,71.55,71.55,71.52,71.54,1500.0,63.0547,63.0547,63.0283,63.0459,1500.0
2013-10-14 13:55:00,71.53,71.56,71.51,71.53,2000.0,63.0371,63.0635,63.0195,63.0371,2000.0
2013-10-14 14:00:00,71.56,71.73,71.54,71.64,13500.0,63.0635,63.2133,63.0459,63.134,13500.0
2013-10-14 14:05:00,71.65,71.68,71.59,71.62,12800.0,63.1428,63.1693,63.09,63.1164,12800.0
2013-10-14 14:10:00,71.61,71.65,71.61,71.62,6800.0,63.1076,63.1428,63.1076,63.1164,6800.0
2013-10-14 14:15:00,71.66,71.67,71.63,71.65,13900.0,63.1516,63.1605,63.1252,63.1428,13900.0
2013-10-14 14:20:00,71.66,71.67,71.6,71.62,11000.0,63.1516,63.1605,63.0988,63.1164,11000.0
2013-10-14 14:25:00,71.62,71.63,71.6,71.61,1200.0,63.1164,63.1252,63.0988,63.1076,1200.0
2013-10-14 14:30:00,71.64,71.67,71.64,71.65,11100.0,63.134,63.1605,63.134,63.1428,11100.0
2013-10-14 14:35:00,71.65,71.68,71.61,71.63,8400.0,63.1428,63.1693,63.1076,63.1252,8400.0
2013-10-14 14:40:00,71.65,71.65,71.46,71.48,10200.0,63.1428,63.1428,62.9754,62.993,10200.0
2013-10-14 14:45:00,71.51,71.65,71.51,71.64,5000.0,63.0195,63.1428,63.0195,63.134,5000.0
2013-10-14 14:50:00,71.62,71.62,71.59,71.59,3700.0,63.1164,63.1164,63.09,63.09,3700.0
2013-10-14 14:55:00,71.56,71.63,71.55,71.6,9300.0,63.0635,63.1252,63.0547,63.0988,9300.0
2013-10-14 15:00:00,71.6,71.62,71.52,71.62,4200.0,63.0988,63.1164,63.0283,63.1164,4200.0
2013-10-14 15:05:00,71.62,71.73,71.62,71.72,17400.0,63.1164,63.2133,63.1164,63.2045,17400.0
2013-10-14 15:10:00,71.75,71.77,71.69,71.75,9900.0,63.231,63.2486,63.1781,63.231,9900.0
2013-10-14 15:15:00,71.76,71.76,71.68,71.68,5400.0,63.2398,63.2398,63.1693,63.1693,5400.0
2013-10-14 15:20:00,71.67,71.67,71.63,71.64,5000.0,63.1605,63.1605,63.1252,63.134,5000.0
2013-10-14 15:25:00,71.66,71.71,71.61,71.67,4100.0,63.1516,63.1957,63.1076,63.1605,4100.0
2013-10-14 15:30:00,71.66,71.74,71.66,71.68,5100.0,63.1516,63.2222,63.1516,63.1693,5100.0
2013-10-14 15:35:00,71.68,71.69,71.58,71.58,18000.0,63.1693,63.1781,63.0811,63.0811,18000.0
2013-10-14 15:40:00,71.59,71.63,71.56,71.6,21800.0,63.09,63.1252,63.0635,63.0988,21800.0
2013-10-14 15:45:00,71.6,71.6,71.47,71.5,7900.0,63.0988,63.0988,62.9842,63.0106,7900.0
2013-10-14 15:50:00,71.52,71.61,71.51,71.61,7800.0,63.0283,63.1076,63.0195,63.1076,7800.0
2013-10-14 15:55:00,71.61,71.65,71.52,71.6,56300.0,63.1076,63.1428,63.0283,63.0988,56300.0
2013-10-15 09:30:00,71.44,71.44,71.22,71.22,12700.0,62.9578,62.9578,62.7639,62.7639,12700.0
2013-10-15 09:35:00,71.19,71.48,71.19,71.2,5100.0,62.7375,62.993,62.7375,62.7463,5100.0
2013-10-15 09:40:00,71.2,71.33,71.1,71.24,9100.0,62.7463,62.8608,62.6581,62.7815,9100.0
2013-10-15 09:45:00,71.23,71.46,71.21,71.44,5000.0,62.7727,62.9754,62.7551,62.9578,5000.0
2013-10-15 09:50:00,71.45,71.64,71.45,71.63,2800.0,62.9666,63.134,62.9666,63.1252,2800.0
2013-10-15 09:55:00,71.62,71.67,71.45,71.48,8300.0,63.1164,63.1605,62.9666,62.993,8300.0
2013-10-15 10:00:00,71.51,71.56,71.34,71.34,24200.0,63.0195,63.0635,62.8696,62.8696,24200.0
2013-10-15 10:05:00,71.38,71.45,71.34,71.44,8200.0,62.9049,62.9666,62.8696,62.9578,8200.0
2013-10-15 10:10:00,71.5,71.51,71.32,71.32,15400.0,63.0106,63.0195,62.852,62.852,15400.0
2013-10-15 10:15:00,71.37,71.39,71.21,71.25,14900.0,62.8961,62.9137,62.7551,62.7903,14900.0
2013-10-15 10:20:00,71.22,71.35,71.2,71.35,11900.0,62.7639,62.8785,62.7463,62.8785,11900.0
2013-10-15 10:25:00,71.35,71.43,71.32,71.32,11800.0,62.8785,62.949,62.852,62.852,11800.0
2013-10-15 10:30:00,71.36,71.43,71.29,71.37,6700.0,62.8873,62.949,62.8256,62.8961,6700.0
2013-10-15 10:35:00,71.36,71.44,71.35,71.35,6000.0,62.8873,62.9578,62.8785,62.8785,6000.0
2013-10-15 10:40:00,71.38,71.41,71.12,71.22,27300.0,62.9049,62.9313,62.6758,62.7639,27300.0
2013-10-15 10:45:00,71.24,71.33,71.24,71.24,4300.0,62.7815,62.8608,62.7815,62.7815,4300.0
2013-10-15 10:50:00,71.25,71.3,71.2,71.25,6300.0,62.7903,62.8344,62.7463,62.7903,6300.0
2013-10-15 10:55:00,71.27,71.27,71.07,71.08,10700.0,62.808,62.808,62.6317,62.6405,10700.0
2013-10-15 11:00:00,71.11,71.26,71.05,71.17,7600.0,62.667,62.7991,62.6141,62.7198,7600.0
2013-10-15 11:05:00,71.23,71.23,71.04,71.04,5100.0,62.7727,62.7727,62.6053,62.6053,5100.0
2013-10-15 11:10:00,71.05,71.35,71.03,71.24,9800.0,62.6141,62.8785,62.5965,62.7815,9800.0
2013-10-15 11:15:00,71.24,71.31,71.23,71.26,3200.0,62.7815,62.8432,62.7727,62.7991,3200.0
2013-10-15 11:20:00,71.33,71.42,71.29,71.36,7600.0,62.8608,62.9401,62.8256,62.8873,7600.0
2013-10-15 11:25:00,71.34,71.38,71.23,71.29,41600.0,62.8696,62.9049,62.7727,62.8256,41600.0
2013-10-15 11:30:00,71.28,71.39,71.28,71.29,9600.0,62.8168,62.9137,62.8168,62.8256,9600.0
2013-10-15 11:35:00,71.25,71.31,71.18,71.2,24900.0,62.7903,62.8432,62.7286,62.7463,24900.0
2013-10-15 11:40:00,71.22,71.26,71.18,71.2,5800.0,62.7639,62.7991,62.7286,62.7463,5800.0
2013-10-15 11:45:00,71.18,71.21,71.12,71.16,4900.0,62.7286,62.7551,62.6758,62.711,4900.0
2013-10-15 11:50:00,71.18,71.29,71.17,71.29,3400.0,62.7286,62.8256,62.7198,62.8256,3400.0
2013-10-15 11:55:00,71.26,71.3,71.17,71.2,4900.0,62.7991,62.8344,62.7198,62.7463,4900.0
2013-10-15 12:00:00,71.22,71.23,71.07,71.08,3900.0,62.7639,62.7727,62.6317,62.6405,3900.0
2013-10-15 12:05:00,71.06,71.11,71.0,71.1,6600.0,62.6229,62.667,62.57,62.6581,6600.0
2013-10-15 12:10:00,71.08,71.12,70.91,70.96,11600.0,62.6405,62.6758,62.4907,62.5348,11600.0
2013-10-15 12:15:00,70.97,70.97,70.91,70.97,3600.0,62.5436,62.5436,62.4907,62.5436,3600.0
2013-10-15 12:20:00,70.99,71.04,70.98,71.02,5500.0,62.5612,62.6053,62.5524,62.5876,5500.0
2013-10-15 12:25:00,71.04,71.08,71.01,71.03,3200.0,62.6053,62.6405,62.5788,62.5965,3200.0
2013-10-15 12:30:00,71.03,71.04,70.97,71.01,8200.0,62.5965,62.6053,62.5436,62.5788,8200.0
2013-10-15 12:35:00,71.03,71.04,70.98,70.99,4000.0,62.5965,62.6053,62.5524,62.5612,4000.0
2013-10-15 12:40:00,70.98,71.08,70.98,71.04,11100.0,62.5524,62.6405,62.5524,62.6053,11100.0
2013-10-15 12:45:00,71.09,71.09,71.03,71.03,2600.0,62.6493,62.6493,62.5965,62.5965,2600.0
2013-10-15 12:50:00,71.04,71.05,70.99,71.03,4500.0,62.6053,62.6141,62.5612,62.5965,4500.0
2013-10-15 12:55:00,71.01,71.01,70.94,70.97,3300.0,62.5788,62.5788,62.5171,62.5436,3300.0
2013-10-15 13:00:00,71.01,71.03,70.98,71.01,10000.0,62.5788,62.5965,62.5524,62.5788,10000.0
2013-10-15 13:05:00,70.99,71.01,70.94,71.01,1800.0,62.5612,62.5788,62.5171,62.5788,1800.0
2013-10-15 13:10:00,71.01,71.05,70.99,71.03,10200.0,62.5788,62.6141,62.5612,62.5965,10200.0
2013-10-15 13:15:00,71.02,71.04,70.99,71.03,2800.0,62.5876,62.6053,62.5612,62.5965,2800.0
2013-10-15 13:20:00,71.03,71.03,70.98,70.98,2600.0,62.5965,62.5965,62.5524,62.5524,2600.0
2013-10-15 13:25:00,70.96,70.97,70.87,70.87,3900.0,62.5348,62.5436,62.4554,62.4554,3900.0
2013-10-15 13:30:00,70.86,70.96,70.85,70.95,8800.0,62.4466,62.5348,62.4378,62.5259,8800.0
2013-10-15 13:35:00,70.94,70.94,70.91,70.94,5500.0,62.5171,62.5171,62.4907,62.5171,5500.0
2013-10-15 13:40:00,70.93,70.95,70.92,70.94,1300.0,62.5083,62.5259,62.4995,62.5171,1300.0
2013-10-15 13:45:00,70.96,71.04,70.94,71.03,21900.0,62.5348,62.6053,62.5171,62.5965,21900.0
2013-10-15 13:50:00,71.03,71.09,71.02,71.07,7000.0,62.5965,62.6493,62.5876,62.6317,7000.0
2013-10-15 13:55:00,71.05,71.11,71.04,71.11,4800.0,62.6141,62.667,62.6053,62.667,4800.0
2013-10-15 14:00:00,71.12,71.18,71.12,71.17,10800.0,62.6758,62.7286,62.6758,62.7198,10800.0
2013-10-15 14:05:00,71.16,71.18,71.14,71.15,10800.0,62.711,62.7286,62.6934,62.7022,10800.0
2013-10-15 14:10:00,71.14,71.14,70.96,70.99,6900.0,62.6934,62.6934,62.5348,62.5612,6900.0
2013-10-15 14:15:00,71.0,71.06,70.98,71.01,4600.0,62.57,62.6229,62.5524,62.5788,4600.0
2013-10-15 14:20:00,71.05,71.06,70.85,70.85,11600.0,62.6141,62.6229,62.4378,62.4378,11600.0
2013-10-15 14:25:00,70.88,70.94,70.8,70.9,21500.0,62.4643,62.5171,62.3938,62.4819,21500.0
2013-10-15 14:30:00,70.88,70.92,70.85,70.86,30000.0,62.4643,62.4995,62.4378,62.4466,30000.0
2013-10-15 14:35:00,70.86,70.88,70.6,70.79,19200.0,62.4466,62.4643,62.2175,62.3849,19200.0
2013-10-15 14:40:00,70.8,70.86,70.72,70.86,10200.0,62.3938,62.4466,62.3233,62.4466,10200.0
2013-10-15 14:45:00,70.87,70.87,70.67,70.82,10600.0,62.4554,62.4554,62.2792,62.4114,10600.0
2013-10-15 14:50:00,70.8,70.91,70.8,70.87,23100.0,62.3938,62.4907,62.3938,62.4554,23100.0
2013-10-15 14:55:00,70.84,70.9,70.82,70.86,60600.0,62.429,62.4819,62.4114,62.4466,60600.0
2013-10-15 15:00:00,70.9,70.96,70.85,70.87,4000.0,62.4819,62.5348,62.4378,62.4554,4000.0
2013-10-15 15:05:00,70.86,71.07,70.83,71.02,19900.0,62.4466,62.6317,62.4202,62.5876,19900.0
2013-10-15 15:10:00,71.04,71.04,70.97,70.99,26000.0,62.6053,62.6053,62.5436,62.5612,26000.0
2013-10-15 15:15:00,70.97,70.97,70.88,70.9,14800.0,62.5436,62.5436,62.4643,62.4819,14800.0
2013-10-15 15:20:00,70.91,70.91,70.81,70.83,24400.0,62.4907,62.4907,62.4026,62.4202,24400.0
2013-10-15 15:25:00,70.84,70.89,70.81,70.82,40100.0,62.429,62.4731,62.4026,62.4114,40100.0
2013-10-15 15:30:00,70.81,70.82,70.63,70.63,30300.0,62.4026,62.4114,62.2439,62.2439,30300.0
2013-10-15 15:35:00,70.64,70.72,70.62,70.65,18500.0,62.2528,62.3233,62.2351,62.2616,18500.0
2013-10-15 15:40:00,70.65,70.72,70.59,70.6,17600.0,62.2616,62.3233,62.2087,62.2175,17600.0
2013-10-15 15:45:00,70.6,70.67,70.58,70.65,15200.0,62.2175,62.2792,62.1999,62.2616,15200.0
2013-10-15 15:50:00,70.65,70.68,70.59,70.67,23200.0,62.2616,62.288,62.2087,62.2792,23200.0
2013-10-15 15:55:00,70.67,70.69,70.6,70.61,89700.0,62.2792,62.2968,62.2175,62.2263,89700.0
2013-10-16 09:30:00,71.16,71.49,71.11,71.45,117200.0,62.711,63.0018,62.667,62.9666,117200.0
2013-10-16 09:35:00,71.46,71.5,71.11,71.14,30400.0,62.9754,63.0106,62.667,62.6934,30400.0
2013-10-16 09:40:00,71.06,71.27,71.01,71.1,5200.0,62.6229,62.808,62.5788,62.6581,5200.0
2013-10-16 09:45:00,71.11,71.24,71.1,71.16,4300.0,62.667,62.7815,62.6581,62.711,4300.0
2013-10-16 09:50:00,71.15,71.3,71.09,71.26,13300.0,62.7022,62.8344,62.6493,62.7991,13300.0
2013-10-16 09:55:00,71.25,71.41,71.24,71.25,46100.0,62.7903,62.9313,62.7815,62.7903,46100.0
2013-10-16 10:00:00,71.23,71.5,71.22,71.46,24200.0,62.7727,63.0106,62.7639,62.9754,24200.0
2013-10-16 10:05:00,71.48,71.54,71.23,71.28,19900.0,62.993,63.0459,62.7727,62.8168,19900.0
2013-10-16 10:10:00,71.3,71.48,71.29,71.45,12300.0,62.8344,62.993,62.8256,62.9666,12300.0
2013-10-16 10:15:00,71.43,71.54,71.4,71.47,21700.0,62.949,63.0459,62.9225,62.9842,21700.0
2013-10-16 10:20:00,71.49,71.51,71.35,71.36,9900.0,63.0018,63.0195,62.8785,62.8873,9900.0
2013-10-16 10:25:00,71.39,71.41,71.26,71.32,7900.0,62.9137,62.9313,62.7991,62.852,7900.0
2013-10-16 10:30:00,71.35,71.37,71.28,71.34,14400.0,62.8785,62.8961,62.8168,62.8696,14400.0
2013-10-16 10:35:00,71.33,71.35,71.28,71.31,9200.0,62.8608,62.8785,62.8168,62.8432,9200.0
2013-10-16 10:40:00,71.31,71.33,71.28,71.3,7200.0,62.8432,62.8608,62.8168,62.8344,7200.0
2013-10-16 10:45:00,71.28,71.39,71.28,71.31,18300.0,62.8168,62.9137,62.8168,62.8432,18300.0
2013-10-16 10:50:00,71.32,71.42,71.28,71.31,10700.0,62.852,62.9401,62.8168,62.8432,10700.0
2013-10-16 10:55:00,71.36,71.56,71.36,71.51,16300.0,62.8873,63.0635,62.8873,63.0195,16300.0
2013-10-16 11:00:00,71.47,71.52,71.45,71.47,5600.0,62.9842,63.0283,62.9666,62.9842,5600.0
2013-10-16 11:05:00,71.5,71.59,71.48,71.55,22800.0,63.0106,63.09,62.993,63.0547,22800.0
2013-10-16 11:10:00,71.54,71.58,71.45,71.52,28500.0,63.0459,63.0811,62.9666,63.0283,28500.0
2013-10-16 11:15:00,71.49,71.63,71.49,71.53,25900.0,63.0018,63.1252,63.0018,63.0371,25900.0
2013-10-16 11:20:00,71.5,71.53,71.44,71.48,9300.0,63.0106,63.0371,62.9578,62.993,9300.0
2013-10-16 11:25:00,71.49,71.53,71.45,71.5,7400.0,63.0018,63.0371,62.9666,63.0106,7400.0
2013-10-16 11:30:00,71.52,71.52,71.45,71.47,11700.0,63.0283,63.0283,62.9666,62.9842,11700.0
2013-10-16 11:35:00,71.5,71.56,71.5,71.52,10200.0,63.0106,63.0635,63.0106,63.0283,10200.0
2013-10-16 11:40:00,71.52,71.56,71.5,71.51,13800.0,63.0283,63.0635,63.0106,63.0195,13800.0
2013-10-16 11:45:00,71.51,71.52,71.38,71.38,11600.0,63.0195,63.0283,62.9049,62.9049,11600.0
2013-10-16 11:50:00,71.36,71.49,71.31,71.49,3700.0,62.8873,63.0018,62.8432,63.0018,3700.0
2013-10-16 11:55:00,71.49,71.5,71.43,71.5,4000.0,63.0018,63.0106,62.949,63.0106,4000.0
2013-10-16 12:00:00,71.49,71.53,71.49,71.52,8400.0,63.0018,63.0371,63.0018,63.0283,8400.0
2013-10-16 12:05:00,71.51,71.52,71.43,71.5,8100.0,63.0195,63.0283,62.949,63.0106,8100.0
2013-10-16 12:10:00,71.49,71.54,71.49,71.5,4600.0,63.0018,63.0459,63.0018,63.0106,4600.0
2013-10-16 12:15:00,71.49,71.55,71.49,71.54,6000.0,63.0018,63.0547,63.0018,63.0459,6000.0
2013-10-16 12:20:00,71.53,71.53,71.43,71.46,5100.0,63.0371,63.0371,62.949,62.9754,5100.0
2013-10-16 12:25:00,71.49,71.51,71.42,71.44,7000.0,63.0018,63.0195,62.9401,62.9578,7000.0
2013-10-16 12:30:00,71.43,71.43,71.32,71.39,2200.0,62.949,62.949,62.852,62.9137,2200.0
2013-10-16 12:35:00,71.42,71.54,71.4,71.54,6600.0,62.9401,63.0459,62.9225,63.0459,6600.0
2013-10-16 12:40:00,71.55,71.55,71.47,71.48,3500.0,63.0547,63.0547,62.9842,62.993,3500.0
2013-10-16 12:45:00,71.49,71.55,71.49,71.49,8700.0,63.0018,63.0547,63.0018,63.0018,8700.0
2013-10-16 12:50:00,71.48,71.54,71.48,71.51,4500.0,62.993,63.0459,62.993,63.0195,4500.0
2013-10-16 12:55:00,71.51,71.51,71.48,71.49,2200.0,63.0195,63.0195,62.993,63.0018,2200.0
2013-10-16 13:00:00,71.49,71.52,71.48,71.51,3400.0,63.0018,63.0283,62.993,63.0195,3400.0
2013-10-16 13:05:00,71.52,71.52,71.4,71.48,15600.0,63.0283,63.0283,62.9225,62.993,15600.0
2013-10-16 13:10:00,71.47,71.48,71.42,71.48,2600.0,62.9842,62.993,62.9401,62.993,2600.0
2013-10-16 13:15:00,71.49,71.5,71.48,71.5,3300.0,63.0018,63.0106,62.993,63.0106,3300.0
2013-10-16 13:20:00,71.49,71.53,71.49,71.5,4100.0,63.0018,63.0371,63.0018,63.0106,4100.0
2013-10-16 13:25:00,71.5,71.55,71.5,71.55,6600.0,63.0106,63.0547,63.0106,63.0547,6600.0
2013-10-16 13:30:00,71.55,71.58,71.54,71.55,4000.0,63.0547,63.0811,63.0459,63.0547,4000.0
2013-10-16 13:35:00,71.56,71.59,71.54,71.57,8200.0,63.0635,63.09,63.0459,63.0723,8200.0
2013-10-16 13:40:00,71.57,71.61,71.56,71.56,5800.0,63.0723,63.1076,63.0635,63.0635,5800.0
2013-10-16 13:45:00,71.57,71.64,71.55,71.6,7000.0,63.0723,63.134,63.0547,63.0988,7000.0
2013-10-16 13:50:00,71.6,71.6,71.52,71.54,30100.0,63.0988,63.0988,63.0283,63.0459,30100.0
2013-10-16 13:55:00,71.53,71.61,71.53,71.61,2700.0,63.0371,63.1076,63.0371,63.1076,2700.0
2013-10-16 14:00:00,71.6,71.62,71.57,71.57,5300.0,63.0988,63.1164,63.0723,63.0723,5300.0
2013-10-16 14:05:00,71.59,71.62,71.58,71.61,5300.0,63.09,63.1164,63.0811,63.1076,5300.0
2013-10-16 14:10:00,71.63,71.66,71.6,71.63,7800.0,63.1252,63.1516,63.0988,63.1252,7800.0
2013-10-16 14:15:00,71.62,71.63,71.56,71.6,12500.0,63.1164,63.1252,63.0635,63.0988,12500.0
2013-10-16 14:20:00,71.6,71.62,71.56,71.57,8800.0,63.0988,63.1164,63.0635,63.0723,8800.0
2013-10-16 14:25:00,71.6,71.61,71.43,71.43,20400.0,63.0988,63.1076,62.949,62.949,20400.0
2013-10-16 14:30:00,71.47,71.61,71.47,71.6,7400.0,62.9842,63.1076,62.9842,63.0988,7400.0
2013-10-16 14:35:00,71.6,71.61,71.57,71.59,6000.0,63.0988,63.1076,63.0723,63.09,6000.0
2013-10-16 14:40:00,71.58,71.62,71.56,71.58,7200.0,63.0811,63.1164,63.0635,63.0811,7200.0
2013-10-16 14:45:00,71.55,71.62,71.55,71.6,7200.0,63.0547,63.1164,63.0547,63.0988,7200.0
2013-10-16 14:50:00,71.61,71.62,71.54,71.55,7500.0,63.1076,63.1164,63.0459,63.0547,7500.0
2013-10-16 14:55:00,71.55,71.6,71.54,71.6,1600.0,63.0547,63.0988,63.0459,63.0988,1600.0
2013-10-16 15:00:00,71.59,71.59,71.53,71.56,4300.0,63.09,63.09,63.0371,63.0635,4300.0
2013-10-16 15:05:00,71.56,71.61,71.56,71.59,9800.0,63.0635,63.1076,63.0635,63.09,9800.0
2013-10-16 15:10:00,71.59,71.61,71.54,71.55,5100.0,63.09,63.1076,63.0459,63.0547,5100.0
2013-10-16 15:15:00,71.6,71.61,71.57,71.59,5600.0,63.0988,63.1076,63.0723,63.09,5600.0
2013-10-16 15:20:00,71.6,71.6,71.55,71.6,7300.0,63.0988,63.0988,63.0547,63.0988,7300.0
2013-10-16 15:25:00,71.59,71.59,71.5,71.53,3700.0,63.09,63.09,63.0106,63.0371,3700.0
2013-10-16 15:30:00,71.5,71.58,71.5,71.58,10000.0,63.0106,63.0811,63.0106,63.0811,10000.0
2013-10-16 15:35:00,71.56,71.6,71.56,71.57,3800.0,63.0635,63.0988,63.0635,63.0723,3800.0
2013-10-16 15:40:00,71.57,71.6,71.53,71.6,11500.0,63.0723,63.0988,63.0371,63.0988,11500.0
2013-10-16 15:45:00,71.6,71.61,71.59,71.6,22200.0,63.0988,63.1076,63.09,63.0988,22200.0
2013-10-16 15:50:00,71.6,71.61,71.59,71.6,23700.0,63.0988,63.1076,63.09,63.0988,23700.0
2013-10-16 15:55:00,71.61,71.62,71.58,71.59,51000.0,63.1076,63.1164,63.0811,63.09,51000.0
2013-10-17 09:30:00,71.44,71.5,71.2,71.3,15900.0,62.9578,63.0106,62.7463,62.8344,15900.0
2013-10-17 09:35:00,71.38,71.42,71.07,71.15,9600.0,62.9049,62.9401,62.6317,62.7022,9600.0
2013-10-17 09:40:00,71.13,71.32,71.13,71.25,14500.0,62.6846,62.852,62.6846,62.7903,14500.0
2013-10-17 09:45:00,71.32,71.32,71.23,71.31,5100.0,62.852,62.852,62.7727,62.8432,5100.0
2013-10-17 09:50:00,71.34,71.46,71.3,71.43,42300.0,62.8696,62.9754,62.8344,62.949,42300.0
2013-10-17 09:55:00,71.48,71.48,71.42,71.48,4200.0,62.993,62.993,62.9401,62.993,4200.0
2013-10-17 10:00:00,71.48,71.56,71.42,71.47,76000.0,62.993,63.0635,62.9401,62.9842,76000.0
2013-10-17 10:05:00,71.47,71.52,71.35,71.47,38300.0,62.9842,63.0283,62.8785,62.9842,38300.0
2013-10-17 10:10:00,71.49,71.5,71.32,71.36,5700.0,63.0018,63.0106,62.852,62.8873,5700.0
2013-10-17 10:15:00,71.41,71.49,71.41,71.49,1200.0,62.9313,63.0018,62.9313,63.0018,1200.0
2013-10-17 10:20:00,71.51,71.54,71.4,71.49,4200.0,63.0195,63.0459,62.9225,63.0018,4200.0
2013-10-17 10:25:00,71.5,71.53,71.47,71.47,2900.0,63.0106,63.0371,62.9842,62.9842,2900.0
2013-10-17 10:30:00,71.42,71.45,71.37,71.44,2700.0,62.9401,62.9666,62.8961,62.9578,2700.0
2013-10-17 10:35:00,71.45,71.48,71.39,71.39,3000.0,62.9666,62.993,62.9137,62.9137,3000.0
2013-10-17 10:40:00,71.41,71.47,71.4,71.44,2600.0,62.9313,62.9842,62.9225,62.9578,2600.0
2013-10-17 10:45:00,71.46,71.48,71.32,71.34,2600.0,62.9754,62.993,62.852,62.8696,2600.0
2013-10-17 10:50:00,71.35,71.48,71.34,71.48,4400.0,62.8785,62.993,62.8696,62.993,4400.0
2013-10-17 10:55:00,71.46,71.51,71.43,71.48,19000.0,62.9754,63.0195,62.949,62.993,19000.0
2013-10-17 11:00:00,71.48,71.5,71.45,71.49,9500.0,62.993,63.0106,62.9666,63.0018,9500.0
2013-10-17 11:05:00,71.46,71.48,71.44,71.44,3000.0,62.9754,62.993,62.9578,62.9578,3000.0
2013-10-17 11:10:00,71.44,71.51,71.44,71.47,4700.0,62.9578,63.0195,62.9578,62.9842,4700.0
2013-10-17 11:15:00,71.49,71.51,71.45,71.45,10000.0,63.0018,63.0195,62.9666,62.9666,10000.0
2013-10-17 11:20:00,71.45,71.48,71.43,71.46,1900.0,62.9666,62.993,62.949,62.9754,1900.0
2013-10-17 11:25:00,71.45,71.5,71.41,71.42,6300.0,62.9666,63.0106,62.9313,62.9401,6300.0
2013-10-17 11:30:00,71.45,71.49,71.42,71.46,11900.0,62.9666,63.0018,62.9401,62.9754,11900.0
2013-10-17 11:35:00,71.5,71.51,71.44,71.49,7100.0,63.0106,63.0195,62.9578,63.0018,7100.0
2013-10-17 11:40:00,71.45,71.57,71.44,71.57,7200.0,62.9666,63.0723,62.9578,63.0723,7200.0
2013-10-17 11:45:00,71.57,71.63,71.57,71.61,11400.0,63.0723,63.1252,63.0723,63.1076,11400.0
2013-10-17 11:50:00,71.63,71.68,71.6,71.6,8500.0,63.1252,63.1693,63.0988,63.0988,8500.0
2013-10-17 11:55:00,71.61,71.63,71.57,71.57,4700.0,63.1076,63.1252,63.0723,63.0723,4700.0
2013-10-17 12:00:00,71.58,71.59,71.56,71.56,6400.0,63.0811,63.09,63.0635,63.0635,6400.0
2013-10-17 12:05:00,71.56,71.58,71.54,71.55,3300.0,63.0635,63.0811,63.0459,63.0547,3300.0
2013-10-17 12:10:00,71.58,71.59,71.53,71.56,3500.0,63.0811,63.09,63.0371,63.0635,3500.0
2013-10-17 12:15:00,71.55,71.64,71.53,71.61,3400.0,63.0547,63.134,63.0371,63.1076,3400.0
2013-10-17 12:20:00,71.65,71.65,71.59,71.61,3600.0,63.1428,63.1428,63.09,63.1076,3600.0
2013-10-17 12:25:00,71.61,71.67,71.6,71.65,3200.0,63.1076,63.1605,63.0988,63.1428,3200.0
2013-10-17 12:30:00,71.64,71.68,71.62,71.67,10700.0,63.134,63.1693,63.1164,63.1605,10700.0
2013-10-17 12:35:00,71.67,71.68,71.66,71.66,3400.0,63.1605,63.1693,63.1516,63.1516,3400.0
2013-10-17 12:40:00,71.67,71.68,71.65,71.66,2600.0,63.1605,63.1693,63.1428,63.1516,2600.0
2013-10-17 12:45:00,71.67,71.69,71.64,71.67,5200.0,63.1605,63.1781,63.134,63.1605,5200.0
2013-10-17 12:50:00,71.67,71.7,71.65,71.66,5900.0,63.1605,63.1869,63.1428,63.1516,5900.0
2013-10-17 12:55:00,71.66,71.69,71.64,71.68,7200.0,63.1516,63.1781,63.134,63.1693,7200.0
2013-10-17 13:00:00,71.68,71.72,71.67,71.7,8900.0,63.1693,63.2045,63.1605,63.1869,8900.0
2013-10-17 13:05:00,71.74,71.85,71.74,71.82,5800.0,63.2222,63.3191,63.2222,63.2927,5800.0
2013-10-17 13:10:00,71.81,71.84,71.77,71.77,16500.0,63.2838,63.3103,63.2486,63.2486,16500.0
2013-10-17 13:15:00,71.77,71.79,71.74,71.75,4100.0,63.2486,63.2662,63.2222,63.231,4100.0
2013-10-17 13:20:00,71.76,71.77,71.76,71.77,1200.0,63.2398,63.2486,63.2398,63.2486,1200.0
2013-10-17 13:25:00,71.76,71.78,71.72,71.77,11900.0,63.2398,63.2574,63.2045,63.2486,11900.0
2013-10-17 13:30:00,71.78,71.8,71.72,71.76,10800.0,63.2574,63.275,63.2045,63.2398,10800.0
2013-10-17 13:35:00,71.77,71.78,71.74,71.76,3700.0,63.2486,63.2574,63.2222,63.2398,3700.0
2013-10-17 13:40:00,71.76,71.79,71.75,71.75,1700.0,63.2398,63.2662,63.231,63.231,1700.0
2013-10-17 13:45:00,71.76,71.78,71.71,71.72,1900.0,63.2398,63.2574,63.1957,63.2045,1900.0
2013-10-17 13:50:00,71.73,71.73,71.66,71.72,18300.0,63.2133,63.2133,63.1516,63.2045,18300.0
2013-10-17 13:55:00,71.77,71.77,71.73,71.75,3100.0,63.2486,63.2486,63.2133,63.231,3100.0
2013-10-17 14:00:00,71.75,71.77,71.7,71.73,4600.0,63.231,63.2486,63.1869,63.2133,4600.0
2013-10-17 14:05:00,71.73,71.78,71.72,71.74,2800.0,63.2133,63.2574,63.2045,63.2222,2800.0
2013-10-17 14:10:00,71.74,71.77,71.74,71.76,3800.0,63.2222,63.2486,63.2222,63.2398,3800.0
2013-10-17 14:15:00,71.76,71.76,71.72,71.72,2700.0,63.2398,63.2398,63.2045,63.2045,2700.0
2013-10-17 14:20:00,71.73,71.78,71.72,71.77,4300.0,63.2133,63.2574,63.2045,63.2486,4300.0
2013-10-17 14:25:00,71.77,71.8,71.69,71.71,4700.0,63.2486,63.275,63.1781,63.1957,4700.0
2013-10-17 14:30:00,71.7,71.73,71.7,71.73,2700.0,63.1869,63.2133,63.1869,63.2133,2700.0
2013-10-17 14:35:00,71.73,71.8,71.73,71.8,1500.0,63.2133,63.275,63.2133,63.275,1500.0
2013-10-17 14:40:00,71.8,71.8,71.73,71.73,3000.0,63.275,63.275,63.2133,63.2133,3000.0
2013-10-17 14:45:00,71.76,71.77,71.71,71.73,2400.0,63.2398,63.2486,63.1957,63.2133,2400.0
2013-10-17 14:50:00,71.72,71.75,71.72,71.72,3100.0,63.2045,63.231,63.2045,63.2045,3100.0
2013-10-17 14:55:00,71.72,71.78,71.72,71.75,7600.0,63.2045,63.2574,63.2045,63.231,7600.0
2013-10-17 15:00:00,71.75,71.75,71.68,71.71,13200.0,63.231,63.231,63.1693,63.1957,13200.0
2013-10-17 15:05:00,71.71,71.75,71.7,71.74,5900.0,63.1957,63.231,63.1869,63.2222,5900.0
2013-10-17 15:10:00,71.73,71.79,71.72,71.73,7400.0,63.2133,63.2662,63.2045,63.2133,7400.0
2013-10-17 15:15:00,71.75,71.78,71.72,71.77,4800.0,63.231,63.2574,63.2045,63.2486,4800.0
2013-10-17 15:20:00,71.78,71.79,71.75,71.76,8700.0,63.2574,63.2662,63.231,63.2398,8700.0
2013-10-17 15:25:00,71.77,71.81,71.76,71.77,8700.0,63.2486,63.2838,63.2398,63.2486,8700.0
2013-10-17 15:30:00,71.77,71.78,71.75,71.77,8000.0,63.2486,63.2574,63.231,63.2486,8000.0
2013-10-17 15:35:00,71.77,71.84,71.77,71.83,11500.0,63.2486,63.3103,63.2486,63.3015,11500.0
2013-10-17 15:40:00,71.84,71.92,71.81,71.88,14400.0,63.3103,63.3808,63.2838,63.3455,14400.0
2013-10-17 15:45:00,71.88,71.97,71.87,71.96,21600.0,63.3455,63.4248,63.3367,63.416,21600.0
2013-10-17 15:50:00,71.97,72.0,71.92,71.95,23700.0,63.4248,63.4513,63.3808,63.4072,23700.0
2013-10-17 15:55:00,71.97,72.0,71.92,71.93,41900.0,63.4248,63.4513,63.3808,63.3896,41900.0
2013-10-18 09:30:00,72.16,72.5,72.16,72.37,109700.0,63.5923,63.8919,63.5923,63.7773,109700.0
2013-10-18 09:35:00,72.38,72.46,72.27,72.35,10400.0,63.7862,63.8567,63.6892,63.7597,10400.0
2013-10-18 09:40:00,72.27,72.44,72.2,72.39,24600.0,63.6892,63.839,63.6275,63.795,24600.0
2013-10-18 09:45:00,72.39,72.43,72.28,72.36,30100.0,63.795,63.8302,63.698,63.7685,30100.0
2013-10-18 09:50:00,72.36,72.73,72.36,72.7,18800.0,63.7685,64.0946,63.7685,64.0682,18800.0
2013-10-18 09:55:00,72.7,72.75,72.63,72.73,6800.0,64.0682,64.1122,64.0065,64.0946,6800.0
2013-10-18 10:00:00,72.68,72.85,72.64,72.72,30800.0,64.0505,64.2004,64.0153,64.0858,30800.0
2013-10-18 10:05:00,72.72,72.83,72.7,72.83,62300.0,64.0858,64.1827,64.0682,64.1827,62300.0
2013-10-18 10:10:00,72.8,72.9,72.71,72.86,10900.0,64.1563,64.2444,64.077,64.2092,10900.0
2013-10-18 10:15:00,72.87,72.87,72.76,72.82,4800.0,64.218,64.218,64.121,64.1739,4800.0
2013-10-18 10:20:00,72.79,72.9,72.79,72.83,6400.0,64.1475,64.2444,64.1475,64.1827,6400.0
2013-10-18 10:25:00,72.82,72.91,72.82,72.85,10200.0,64.1739,64.2532,64.1739,64.2004,10200.0
2013-10-18 10:30:00,72.85,72.89,72.69,72.72,7400.0,64.2004,64.2356,64.0594,64.0858,7400.0
2013-10-18 10:35:00,72.74,72.8,72.69,72.74,3200.0,64.1034,64.1563,64.0594,64.1034,3200.0
2013-10-18 10:40:00,72.77,72.91,72.77,72.91,2600.0,64.1299,64.2532,64.1299,64.2532,2600.0
2013-10-18 10:45:00,72.89,72.92,72.85,72.92,6400.0,64.2356,64.262,64.2004,64.262,6400.0
2013-10-18 10:50:00,72.9,73.0,72.89,72.91,24500.0,64.2444,64.3325,64.2356,64.2532,24500.0
2013-10-18 10:55:00,72.93,72.98,72.91,72.94,1600.0,64.2709,64.3149,64.2532,64.2797,1600.0
2013-10-18 11:00:00,72.95,73.05,72.92,73.02,14900.0,64.2885,64.3766,64.262,64.3502,14900.0
2013-10-18 11:05:00,73.01,73.11,72.99,73.1,4600.0,64.3414,64.4295,64.3237,64.4207,4600.0
2013-10-18 11:10:00,73.08,73.18,73.05,73.05,6300.0,64.403,64.4912,64.3766,64.3766,6300.0
2013-10-18 11:15:00,73.03,73.1,72.95,72.95,5200.0,64.359,64.4207,64.2885,64.2885,5200.0
2013-10-18 11:20:00,72.95,73.03,72.95,73.0,3300.0,64.2885,64.359,64.2885,64.3325,3300.0
2013-10-18 11:25:00,73.01,73.1,73.01,73.1,1300.0,64.3414,64.4207,64.3414,64.4207,1300.0
2013-10-18 11:30:00,73.13,73.16,73.09,73.14,7000.0,64.4471,64.4736,64.4119,64.4559,7000.0
2013-10-18 11:35:00,73.14,73.18,73.14,73.17,5000.0,64.4559,64.4912,64.4559,64.4824,5000.0
2013-10-18 11:40:00,73.18,73.2,73.18,73.2,3300.0,64.4912,64.5088,64.4912,64.5088,3300.0
2013-10-18 11:45:00,73.19,73.2,73.03,73.03,5900.0,64.5,64.5088,64.359,64.359,5900.0
2013-10-18 11:50:00,73.01,73.03,72.95,72.95,3600.0,64.3414,64.359,64.2885,64.2885,3600.0
2013-10-18 11:55:00,72.95,72.96,72.93,72.95,4500.0,64.2885,64.2973,64.2709,64.2885,4500.0
2013-10-18 12:00:00,72.95,73.0,72.89,73.0,7200.0,64.2885,64.3325,64.2356,64.3325,7200.0
2013-10-18 12:05:00,73.0,73.03,72.98,73.03,3700.0,64.3325,64.359,64.3149,64.359,3700.0
2013-10-18 12:10:00,73.04,73.08,73.04,73.08,2500.0,64.3678,64.403,64.3678,64.403,2500.0
2013-10-18 12:15:00,73.09,73.1,73.05,73.09,2700.0,64.4119,64.4207,64.3766,64.4119,2700.0
2013-10-18 12:20:00,73.1,73.12,73.1,73.11,4400.0,64.4207,64.4383,64.4207,64.4295,4400.0
2013-10-18 12:25:00,73.11,73.15,73.11,73.14,7400.0,64.4295,64.4647,64.4295,64.4559,7400.0
2013-10-18 12:30:00,73.14,73.19,73.13,73.18,6500.0,64.4559,64.5,64.4471,64.4912,6500.0
2013-10-18 12:35:00,73.19,73.25,73.19,73.25,3100.0,64.5,64.5529,64.5,64.5529,3100.0
2013-10-18 12:40:00,73.23,73.23,73.2,73.2,3300.0,64.5352,64.5352,64.5088,64.5088,3300.0
2013-10-18 12:45:00,73.2,73.26,73.19,73.26,5400.0,64.5088,64.5617,64.5,64.5617,5400.0
2013-10-18 12:50:00,73.26,73.29,73.26,73.27,4400.0,64.5617,64.5881,64.5617,64.5705,4400.0
2013-10-18 12:55:00,73.25,73.27,73.24,73.25,5500.0,64.5529,64.5705,64.5441,64.5529,5500.0
2013-10-18 13:00:00,73.27,73.27,73.23,73.26,2600.0,64.5705,64.5705,64.5352,64.5617,2600.0
2013-10-18 13:05:00,73.26,73.3,73.26,73.29,4100.0,64.5617,64.5969,64.5617,64.5881,4100.0
2013-10-18 13:10:00,73.29,73.37,73.29,73.34,3900.0,64.5881,64.6586,64.5881,64.6322,3900.0
2013-10-18 13:15:00,73.34,73.43,73.31,73.42,12400.0,64.6322,64.7115,64.6057,64.7027,12400.0
2013-10-18 13:20:00,73.43,73.45,73.42,73.43,9100.0,64.7115,64.7291,64.7027,64.7115,9100.0
2013-10-18 13:25:00,73.42,73.46,73.41,73.45,3200.0,64.7027,64.7379,64.6939,64.7291,3200.0
2013-10-18 13:30:00,73.44,73.47,73.43,73.45,7000.0,64.7203,64.7467,64.7115,64.7291,7000.0
2013-10-18 13:35:00,73.44,73.49,73.44,73.48,3600.0,64.7203,64.7644,64.7203,64.7556,3600.0
2013-10-18 13:40:00,73.47,73.54,73.47,73.52,3500.0,64.7467,64.8084,64.7467,64.7908,3500.0
2013-10-18 13:45:00,73.53,73.54,73.51,73.54,5100.0,64.7996,64.8084,64.782,64.8084,5100.0
2013-10-18 13:50:00,73.51,73.56,73.5,73.56,6800.0,64.782,64.8261,64.7732,64.8261,6800.0
2013-10-18 13:55:00,73.56,73.56,73.51,73.53,6900.0,64.8261,64.8261,64.782,64.7996,6900.0
2013-10-18 14:00:00,73.53,73.56,73.53,73.55,6800.0,64.7996,64.8261,64.7996,64.8172,6800.0
2013-10-18 14:05:00,73.55,73.57,73.55,73.57,5600.0,64.8172,64.8349,64.8172,64.8349,5600.0
2013-10-18 14:10:00,73.56,73.58,73.51,73.51,2300.0,64.8261,64.8437,64.782,64.782,2300.0
2013-10-18 14:15:00,73.5,73.54,73.47,73.54,4700.0,64.7732,64.8084,64.7467,64.8084,4700.0
2013-10-18 14:20:00,73.54,73.56,73.51,73.56,3700.0,64.8084,64.8261,64.782,64.8261,3700.0
2013-10-18 14:25:00,73.55,73.57,73.54,73.54,4300.0,64.8172,64.8349,64.8084,64.8084,4300.0
2013-10-18 14:30:00,73.54,73.55,73.47,73.55,4400.0,64.8084,64.8172,64.7467,64.8172,4400.0
2013-10-18 14:35:00,73.55,73.55,73.49,73.5,4200.0,64.8172,64.8172,64.7644,64.7732,4200.0
2013-10-18 14:40:00,73.5,73.51,73.49,73.49,5600.0,64.7732,64.782,64.7644,64.7644,5600.0
2013-10-18 14:45:00,73.5,73.53,73.49,73.49,3900.0,64.7732,64.7996,64.7644,64.7644,3900.0
2013-10-18 14:50:00,73.48,73.48,73.41,73.47,4300.0,64.7556,64.7556,64.6939,64.7467,4300.0
2013-10-18 14:55:00,73.46,73.47,73.4,73.4,8800.0,64.7379,64.7467,64.6851,64.6851,8800.0
2013-10-18 15:00:00,73.4,73.4,73.35,73.35,4500.0,64.6851,64.6851,64.641,64.641,4500.0
2013-10-18 15:05:00,73.36,73.4,73.33,73.34,4600.0,64.6498,64.6851,64.6234,64.6322,4600.0
2013-10-18 15:10:00,73.35,73.38,73.35,73.36,5100.0,64.641,64.6674,64.641,64.6498,5100.0
2013-10-18 15:15:00,73.36,73.36,73.31,73.34,10900.0,64.6498,64.6498,64.6057,64.6322,10900.0
2013-10-18 15:20:00,73.33,73.34,73.16,73.17,22700.0,64.6234,64.6322,64.4736,64.4824,22700.0
2013-10-18 15:25:00,73.15,73.16,73.14,73.14,7400.0,64.4647,64.4736,64.4559,64.4559,7400.0
2013-10-18 15:30:00,73.15,73.17,73.06,73.06,15200.0,64.4647,64.4824,64.3854,64.3854,15200.0
2013-10-18 15:35:00,73.07,73.1,73.01,73.03,19800.0,64.3942,64.4207,64.3414,64.359,19800.0
2013-10-18 15:40:00,73.02,73.02,72.97,72.98,18000.0,64.3502,64.3502,64.3061,64.3149,18000.0
2013-10-18 15:45:00,72.99,73.11,72.99,73.06,32900.0,64.3237,64.4295,64.3237,64.3854,32900.0
2013-10-18 15:50:00,73.07,73.16,73.05,73.16,39000.0,64.3942,64.4736,64.3766,64.4736,39000.0
2013-10-18 15:55:00,73.14,73.24,73.11,73.22,39900.0,64.4559,64.5441,64.4295,64.5264,39900.0
2013-10-21 09:30:00,73.15,73.15,72.85,73.04,13200.0,64.4647,64.4647,64.2004,64.3678,13200.0
2013-10-21 09:35:00,73.06,73.1,72.85,73.08,11300.0,64.3854,64.4207,64.2004,64.403,11300.0
2013-10-21 09:40:00,72.97,73.0,72.84,72.86,2800.0,64.3061,64.3325,64.1915,64.2092,2800.0
2013-10-21 09:45:00,72.89,72.9,72.8,72.8,2800.0,64.2356,64.2444,64.1563,64.1563,2800.0
2013-10-21 09:50:00,72.83,72.92,72.83,72.84,1000.0,64.1827,64.262,64.1827,64.1915,1000.0
2013-10-21 09:55:00,72.84,72.88,72.66,72.88,5500.0,64.1915,64.2268,64.0329,64.2268,5500.0
2013-10-21 10:00:00,72.81,72.84,72.77,72.82,1900.0,64.1651,64.1915,64.1299,64.1739,1900.0
2013-10-21 10:05:00,72.82,72.82,72.78,72.8,2200.0,64.1739,64.1739,64.1387,64.1563,2200.0
2013-10-21 10:10:00,72.79,72.79,72.58,72.69,4900.0,64.1475,64.1475,63.9624,64.0594,4900.0
2013-10-21 10:15:00,72.64,72.69,72.53,72.69,6200.0,64.0153,64.0594,63.9184,64.0594,6200.0
2013-10-21 10:20:00,72.65,72.67,72.65,72.66,1400.0,64.0241,64.0417,64.0241,64.0329,1400.0
2013-10-21 10:25:00,72.67,72.74,72.63,72.67,3600.0,64.0417,64.1034,64.0065,64.0417,3600.0
2013-10-21 10:30:00,72.61,72.67,72.54,72.67,2600.0,63.9889,64.0417,63.9272,64.0417,2600.0
2013-10-21 10:35:00,72.68,72.68,72.59,72.6,8500.0,64.0505,64.0505,63.9712,63.98,8500.0
2013-10-21 10:40:00,72.61,72.65,72.52,72.55,29300.0,63.9889,64.0241,63.9095,63.936,29300.0
2013-10-21 10:45:00,72.58,72.62,72.54,72.55,5100.0,63.9624,63.9977,63.9272,63.936,5100.0
2013-10-21 10:50:00,72.56,72.59,72.53,72.53,3200.0,63.9448,63.9712,63.9184,63.9184,3200.0
2013-10-21 10:55:00,72.53,72.57,72.52,72.57,8800.0,63.9184,63.9536,63.9095,63.9536,8800.0
2013-10-21 11:00:00,72.57,72.59,72.56,72.58,1400.0,63.9536,63.9712,63.9448,63.9624,1400.0
2013-10-21 11:05:00,72.61,72.64,72.58,72.61,2200.0,63.9889,64.0153,63.9624,63.9889,2200.0
2013-10-21 11:10:00,72.6,72.66,72.6,72.66,3500.0,63.98,64.0329,63.98,64.0329,3500.0
2013-10-21 11:15:00,72.65,72.69,72.64,72.66,3400.0,64.0241,64.0594,64.0153,64.0329,3400.0
2013-10-21 11:20:00,72.67,72.7,72.61,72.65,3600.0,64.0417,64.0682,63.9889,64.0241,3600.0
2013-10-21 11:25:00,72.64,72.69,72.61,72.66,2900.0,64.0153,64.0594,63.9889,64.0329,2900.0
2013-10-21 11:30:00,72.72,72.72,72.62,72.63,4600.0,64.0858,64.0858,63.9977,64.0065,4600.0
2013-10-21 11:35:00,72.67,72.68,72.59,72.6,2300.0,64.0417,64.0505,63.9712,63.98,2300.0
2013-10-21 11:40:00,72.63,72.69,72.61,72.63,4300.0,64.0065,64.0594,63.9889,64.0065,4300.0
2013-10-21 11:45:00,72.64,72.64,72.63,72.64,800.0,64.0153,64.0153,64.0065,64.0153,800.0
2013-10-21 11:50:00,72.63,72.64,72.52,72.58,11000.0,64.0065,64.0153,63.9095,63.9624,11000.0
2013-10-21 11:55:00,72.59,72.63,72.57,72.57,1900.0,63.9712,64.0065,63.9536,63.9536,1900.0
2013-10-21 12:00:00,72.61,72.66,72.6,72.64,2400.0,63.9889,64.0329,63.98,64.0153,2400.0
2013-10-21 12:05:00,72.66,72.67,72.59,72.6,4100.0,64.0329,64.0417,63.9712,63.98,4100.0
2013-10-21 12:10:00,72.59,72.65,72.57,72.65,4100.0,63.9712,64.0241,63.9536,64.0241,4100.0
2013-10-21 12:15:00,72.65,72.66,72.6,72.64,5500.0,64.0241,64.0329,63.98,64.0153,5500.0
2013-10-21 12:20:00,72.65,72.69,72.64,72.65,1800.0,64.0241,64.0594,64.0153,64.0241,1800.0
2013-10-21 12:25:00,72.63,72.72,72.63,72.69,1500.0,64.0065,64.0858,64.0065,64.0594,1500.0
2013-10-21 12:30:00,72.71,72.72,72.67,72.7,3600.0,64.077,64.0858,64.0417,64.0682,3600.0
2013-10-21 12:35:00,72.72,72.78,72.71,72.77,3000.0,64.0858,64.1387,64.077,64.1299,3000.0
2013-10-21 12:40:00,72.78,72.79,72.71,72.76,4100.0,64.1387,64.1475,64.077,64.121,4100.0
2013-10-21 12:45:00,72.75,72.78,72.73,72.74,2100.0,64.1122,64.1387,64.0946,64.1034,2100.0
2013-10-21 12:50:00,72.74,72.79,72.72,72.79,1500.0,64.1034,64.1475,64.0858,64.1475,1500.0
2013-10-21 12:55:00,72.78,72.79,72.78,72.79,500.0,64.1387,64.1475,64.1387,64.1475,500.0
2013-10-21 13:00:00,72.83,72.85,72.78,72.8,2100.0,64.1827,64.2004,64.1387,64.1563,2100.0
2013-10-21 13:05:00,72.77,72.8,72.77,72.78,2300.0,64.1299,64.1563,64.1299,64.1387,2300.0
2013-10-21 13:10:00,72.78,72.8,72.77,72.77,400.0,64.1387,64.1563,64.1299,64.1299,400.0
2013-10-21 13:15:00,72.8,72.81,72.77,72.81,2700.0,64.1563,64.1651,64.1299,64.1651,2700.0
2013-10-21 13:20:00,72.78,72.79,72.76,72.76,4700.0,64.1387,64.1475,64.121,64.121,4700.0
2013-10-21 13:25:00,72.77,72.77,72.7,72.7,2800.0,64.1299,64.1299,64.0682,64.0682,2800.0
2013-10-21 13:30:00,72.71,72.73,72.69,72.7,5400.0,64.077,64.0946,64.0594,64.0682,5400.0
2013-10-21 13:35:00,72.7,72.71,72.69,72.71,2800.0,64.0682,64.077,64.0594,64.077,2800.0
2013-10-21 13:40:00,72.71,72.74,72.65,72.65,5400.0,64.077,64.1034,64.0241,64.0241,5400.0
2013-10-21 13:45:00,72.65,72.66,72.53,72.53,16400.0,64.0241,64.0329,63.9184,63.9184,16400.0
2013-10-21 13:50:00,72.52,72.58,72.44,72.58,13300.0,63.9095,63.9624,63.839,63.9624,13300.0
2013-10-21 13:55:00,72.59,72.64,72.58,72.64,2700.0,63.9712,64.0153,63.9624,64.0153,2700.0
2013-10-21 14:00:00,72.63,72.63,72.54,72.56,3900.0,64.0065,64.0065,63.9272,63.9448,3900.0
2013-10-21 14:05:00,72.55,72.55,72.54,72.55,700.0,63.936,63.936,63.9272,63.936,700.0
2013-10-21 14:10:00,72.54,72.58,72.54,72.58,3000.0,63.9272,63.9624,63.9272,63.9624,3000.0
2013-10-21 14:15:00,72.58,72.59,72.55,72.57,3600.0,63.9624,63.9712,63.936,63.9536,3600.0
2013-10-21 14:20:00,72.61,72.61,72.48,72.48,2800.0,63.9889,63.9889,63.8743,63.8743,2800.0
2013-10-21 14:25:00,72.51,72.57,72.5,72.57,1000.0,63.9007,63.9536,63.8919,63.9536,1000.0
2013-10-21 14:30:00,72.56,72.63,72.56,72.63,3000.0,63.9448,64.0065,63.9448,64.0065,3000.0
2013-10-21 14:35:00,72.63,72.64,72.62,72.63,2500.0,64.0065,64.0153,63.9977,64.0065,2500.0
2013-10-21 14:40:00,72.62,72.63,72.62,72.62,1300.0,63.9977,64.0065,63.9977,63.9977,1300.0
2013-10-21 14:45:00,72.64,72.66,72.62,72.66,1500.0,64.0153,64.0329,63.9977,64.0329,1500.0
2013-10-21 14:50:00,72.67,72.67,72.63,72.64,3200.0,64.0417,64.0417,64.0065,64.0153,3200.0
2013-10-21 14:55:00,72.64,72.64,72.58,72.59,2900.0,64.0153,64.0153,63.9624,63.9712,2900.0
2013-10-21 15:00:00,72.58,72.65,72.58,72.62,3200.0,63.9624,64.0241,63.9624,63.9977,3200.0
2013-10-21 15:05:00,72.62,72.66,72.58,72.62,4900.0,63.9977,64.0329,63.9624,63.9977,4900.0
2013-10-21 15:10:00,72.64,72.68,72.61,72.66,3300.0,64.0153,64.0505,63.9889,64.0329,3300.0
2013-10-21 15:15:00,72.66,72.76,72.66,72.76,12700.0,64.0329,64.121,64.0329,64.121,12700.0
2013-10-21 15:20:00,72.75,72.79,72.75,72.78,7900.0,64.1122,64.1475,64.1122,64.1387,7900.0
2013-10-21 15:25:00,72.77,72.78,72.74,72.78,3100.0,64.1299,64.1387,64.1034,64.1387,3100.0
2013-10-21 15:30:00,72.77,72.83,72.74,72.83,10400.0,64.1299,64.1827,64.1034,64.1827,10400.0
2013-10-21 15:35:00,72.84,72.84,72.76,72.8,7200.0,64.1915,64.1915,64.121,64.1563,7200.0
2013-10-21 15:40:00,72.8,72.8,72.75,72.79,3400.0,64.1563,64.1563,64.1122,64.1475,3400.0
2013-10-21 15:45:00,72.78,72.86,72.75,72.86,10700.0,64.1387,64.2092,64.1122,64.2092,10700.0
2013-10-21 15:50:00,72.84,72.92,72.82,72.92,16800.0,64.1915,64.262,64.1739,64.262,16800.0
2013-10-21 15:55:00,72.91,73.0,72.87,72.96,52600.0,64.2532,64.3325,64.218,64.2973,52600.0
2013-10-22 09:30:00,73.35,73.5,73.2,73.33,21300.0,64.641,64.7732,64.5088,64.6234,21300.0
2013-10-22 09:35:00,73.33,73.58,73.33,73.49,12400.0,64.6234,64.8437,64.6234,64.7644,12400.0
2013-10-22 09:40:00,73.46,73.53,73.35,73.48,3100.0,64.7379,64.7996,64.641,64.7556,3100.0
2013-10-22 09:45:00,73.48,73.48,73.3,73.42,3000.0,64.7556,64.7556,64.5969,64.7027,3000.0
2013-10-22 09:50:00,73.41,73.56,73.26,73.56,6000.0,64.6939,64.8261,64.5617,64.8261,6000.0
2013-10-22 09:55:00,73.54,73.59,73.4,73.42,4100.0,64.8084,64.8525,64.6851,64.7027,4100.0
2013-10-22 10:00:00,73.41,73.48,73.21,73.48,4100.0,64.6939,64.7556,64.5176,64.7556,4100.0
2013-10-22 10:05:00,73.49,73.61,73.45,73.61,5300.0,64.7644,64.8701,64.7291,64.8701,5300.0
2013-10-22 10:10:00,73.57,73.88,73.57,73.88,11800.0,64.8349,65.1081,64.8349,65.1081,11800.0
2013-10-22 10:15:00,73.87,73.9,73.6,73.68,16500.0,65.0993,65.1257,64.8613,64.9318,16500.0
2013-10-22 10:20:00,73.68,73.77,73.68,73.72,1900.0,64.9318,65.0111,64.9318,64.9671,1900.0
2013-10-22 10:25:00,73.65,73.65,73.59,73.59,4300.0,64.9054,64.9054,64.8525,64.8525,4300.0
2013-10-22 10:30:00,73.59,73.61,73.55,73.55,10400.0,64.8525,64.8701,64.8172,64.8172,10400.0
2013-10-22 10:35:00,73.55,73.58,73.39,73.49,35800.0,64.8172,64.8437,64.6762,64.7644,35800.0
2013-10-22 10:40:00,73.49,73.57,73.45,73.51,9500.0,64.7644,64.8349,64.7291,64.782,9500.0
2013-10-22 10:45:00,73.51,73.53,73.47,73.51,20600.0,64.782,64.7996,64.7467,64.782,20600.0
2013-10-22 10:50:00,73.52,73.56,73.43,73.43,21000.0,64.7908,64.8261,64.7115,64.7115,21000.0
2013-10-22 10:55:00,73.41,73.42,73.21,73.42,8300.0,64.6939,64.7027,64.5176,64.7027,8300.0
2013-10-22 11:00:00,73.46,73.55,73.43,73.51,7900.0,64.7379,64.8172,64.7115,64.782,7900.0
2013-10-22 11:05:00,73.5,73.56,73.37,73.37,5300.0,64.7732,64.8261,64.6586,64.6586,5300.0
2013-10-22 11:10:00,73.39,73.54,73.3,73.34,5600.0,64.6762,64.8084,64.5969,64.6322,5600.0
2013-10-22 11:15:00,73.34,73.36,73.28,73.36,4400.0,64.6322,64.6498,64.5793,64.6498,4400.0
2013-10-22 11:20:00,73.36,73.38,73.19,73.2,4600.0,64.6498,64.6674,64.5,64.5088,4600.0
2013-10-22 11:25:00,73.15,73.31,73.12,73.27,6200.0,64.4647,64.6057,64.4383,64.5705,6200.0
2013-10-22 11:30:00,73.27,73.31,73.12,73.19,5400.0,64.5705,64.6057,64.4383,64.5,5400.0
2013-10-22 11:35:00,73.23,73.31,73.23,73.25,10900.0,64.5352,64.6057,64.5352,64.5529,10900.0
2013-10-22 11:40:00,73.23,73.29,73.2,73.2,166900.0,64.5352,64.5881,64.5088,64.5088,166900.0
2013-10-22 11:45:00,73.21,73.3,73.21,73.28,8400.0,64.5176,64.5969,64.5176,64.5793,8400.0
2013-10-22 11:50:00,73.27,73.3,73.21,73.26,9300.0,64.5705,64.5969,64.5176,64.5617,9300.0
2013-10-22 11:55:00,73.27,73.28,73.21,73.26,3500.0,64.5705,64.5793,64.5176,64.5617,3500.0
2013-10-22 12:00:00,73.25,73.28,73.2,73.22,11100.0,64.5529,64.5793,64.5088,64.5264,11100.0
2013-10-22 12:05:00,73.2,73.24,73.19,73.2,3500.0,64.5088,64.5441,64.5,64.5088,3500.0
2013-10-22 12:10:00,73.21,73.23,73.12,73.12,3100.0,64.5176,64.5352,64.4383,64.4383,3100.0
2013-10-22 12:15:00,73.1,73.14,73.1,73.12,3000.0,64.4207,64.4559,64.4207,64.4383,3000.0
2013-10-22 12:20:00,73.12,73.12,73.1,73.12,3300.0,64.4383,64.4383,64.4207,64.4383,3300.0
2013-10-22 12:25:00,73.18,73.2,73.07,73.09,5100.0,64.4912,64.5088,64.3942,64.4119,5100.0
2013-10-22 12:30:00,73.08,73.08,73.01,73.03,6100.0,64.403,64.403,64.3414,64.359,6100.0
2013-10-22 12:35:00,73.04,73.04,72.96,73.01,4500.0,64.3678,64.3678,64.2973,64.3414,4500.0
2013-10-22 12:40:00,72.99,73.09,72.98,73.08,3500.0,64.3237,64.4119,64.3149,64.403,3500.0
2013-10-22 12:45:00,73.07,73.07,72.99,73.05,5000.0,64.3942,64.3942,64.3237,64.3766,5000.0
2013-10-22 12:50:00,73.03,73.06,73.03,73.03,2500.0,64.359,64.3854,64.359,64.359,2500.0
2013-10-22 12:55:00,73.06,73.09,73.02,73.05,3600.0,64.3854,64.4119,64.3502,64.3766,3600.0
2013-10-22 13:00:00,73.04,73.11,73.04,73.11,2900.0,64.3678,64.4295,64.3678,64.4295,2900.0
2013-10-22 13:05:00,73.13,73.19,73.13,73.15,3700.0,64.4471,64.5,64.4471,64.4647,3700.0
2013-10-22 13:10:00,73.15,73.18,73.15,73.18,2200.0,64.4647,64.4912,64.4647,64.4912,2200.0
2013-10-22 13:15:00,73.18,73.23,73.18,73.23,2000.0,64.4912,64.5352,64.4912,64.5352,2000.0
2013-10-22 13:20:00,73.22,73.25,73.21,73.24,2600.0,64.5264,64.5529,64.5176,64.5441,2600.0
2013-10-22 13:25:00,73.23,73.25,73.22,73.22,3500.0,64.5352,64.5529,64.5264,64.5264,3500.0
2013-10-22 13:30:00,73.21,73.21,73.09,73.09,10700.0,64.5176,64.5176,64.4119,64.4119,10700.0
2013-10-22 13:35:00,73.1,73.14,73.09,73.12,4300.0,64.4207,64.4559,64.4119,64.4383,4300.0
2013-10-22 13:40:00,73.11,73.12,73.08,73.08,3500.0,64.4295,64.4383,64.403,64.403,3500.0
2013-10-22 13:45:00,73.07,73.15,73.05,73.15,4600.0,64.3942,64.4647,64.3766,64.4647,4600.0
2013-10-22 13:50:00,73.15,73.21,73.15,73.17,4300.0,64.4647,64.5176,64.4647,64.4824,4300.0
2013-10-22 13:55:00,73.18,73.19,73.13,73.16,2800.0,64.4912,64.5,64.4471,64.4736,2800.0
2013-10-22 14:00:00,73.16,73.2,73.14,73.14,2300.0,64.4736,64.5088,64.4559,64.4559,2300.0
2013-10-22 14:05:00,73.17,73.17,73.05,73.1,4000.0,64.4824,64.4824,64.3766,64.4207,4000.0
2013-10-22 14:10:00,73.09,73.2,73.09,73.18,4900.0,64.4119,64.5088,64.4119,64.4912,4900.0
2013-10-22 14:15:00,73.17,73.18,73.15,73.17,1500.0,64.4824,64.4912,64.4647,64.4824,1500.0
2013-10-22 14:20:00,73.16,73.2,73.09,73.12,2300.0,64.4736,64.5088,64.4119,64.4383,2300.0
2013-10-22 14:25:00,73.11,73.13,73.05,73.09,3300.0,64.4295,64.4471,64.3766,64.4119,3300.0
2013-10-22 14:30:00,73.09,73.16,73.09,73.16,4900.0,64.4119,64.4736,64.4119,64.4736,4900.0
2013-10-22 14:35:00,73.17,73.2,73.16,73.19,4000.0,64.4824,64.5088,64.4736,64.5,4000.0
2013-10-22 14:40:00,73.22,73.3,73.22,73.28,12000.0,64.5264,64.5969,64.5264,64.5793,12000.0
2013-10-22 14:45:00,73.31,73.44,73.31,73.43,3500.0,64.6057,64.7203,64.6057,64.7115,3500.0
2013-10-22 14:50:00,73.44,73.5,73.41,73.45,13100.0,64.7203,64.7732,64.6939,64.7291,13100.0
2013-10-22 14:55:00,73.47,73.49,73.38,73.38,4600.0,64.7467,64.7644,64.6674,64.6674,4600.0
2013-10-22 15:00:00,73.33,73.44,73.33,73.39,10600.0,64.6234,64.7203,64.6234,64.6762,10600.0
2013-10-22 15:05:00,73.4,73.41,73.29,73.29,32300.0,64.6851,64.6939,64.5881,64.5881,32300.0
2013-10-22 15:10:00,73.3,73.3,73.27,73.27,17000.0,64.5969,64.5969,64.5705,64.5705,17000.0
2013-10-22 15:15:00,73.27,73.27,73.17,73.17,11800.0,64.5705,64.5705,64.4824,64.4824,11800.0
2013-10-22 15:20:00,73.18,73.23,73.16,73.23,11700.0,64.4912,64.5352,64.4736,64.5352,11700.0
2013-10-22 15:25:00,73.24,73.25,73.23,73.24,6500.0,64.5441,64.5529,64.5352,64.5441,6500.0
2013-10-22 15:30:00,73.23,73.25,73.18,73.18,7800.0,64.5352,64.5529,64.4912,64.4912,7800.0
2013-10-22 15:35:00,73.17,73.21,73.16,73.19,13400.0,64.4824,64.5176,64.4736,64.5,13400.0
2013-10-22 15:40:00,73.2,73.26,73.13,73.13,15600.0,64.5088,64.5617,64.4471,64.4471,15600.0
2013-10-22 15:45:00,73.15,73.15,73.06,73.1,14300.0,64.4647,64.4647,64.3854,64.4207,14300.0
2013-10-22 15:50:00,73.1,73.1,73.06,73.1,26100.0,64.4207,64.4207,64.3854,64.4207,26100.0
2013-10-22 15:55:00,73.09,73.09,73.0,73.07,32000.0,64.4119,64.4119,64.3325,64.3942,32000.0
2013-10-23 09:30:00,72.67,72.77,72.44,72.47,13600.0,64.0417,64.1299,63.839,63.8655,13600.0
2013-10-23 09:35:00,72.45,72.53,72.31,72.49,4100.0,63.8479,63.9184,63.7245,63.8831,4100.0
2013-10-23 09:40:00,72.49,72.52,72.37,72.38,2700.0,63.8831,63.9095,63.7773,63.7862,2700.0
2013-10-23 09:45:00,72.38,72.38,72.11,72.25,7900.0,63.7862,63.7862,63.5482,63.6716,7900.0
2013-10-23 09:50:00,72.21,72.29,72.17,72.17,1500.0,63.6363,63.7068,63.6011,63.6011,1500.0
2013-10-23 09:55:00,72.15,72.22,71.86,71.96,13700.0,63.5835,63.6452,63.3279,63.416,13700.0
2013-10-23 10:00:00,72.0,72.27,72.0,72.16,9200.0,63.4513,63.6892,63.4513,63.5923,9200.0
2013-10-23 10:05:00,72.15,72.26,72.13,72.24,8000.0,63.5835,63.6804,63.5658,63.6628,8000.0
2013-10-23 10:10:00,72.25,72.26,72.1,72.23,8700.0,63.6716,63.6804,63.5394,63.654,8700.0
2013-10-23 10:15:00,72.2,72.21,72.06,72.11,10000.0,63.6275,63.6363,63.5042,63.5482,10000.0
2013-10-23 10:20:00,72.1,72.1,71.98,72.01,12000.0,63.5394,63.5394,63.4337,63.4601,12000.0
2013-10-23 10:25:00,72.06,72.06,71.94,72.01,10500.0,63.5042,63.5042,63.3984,63.4601,10500.0
2013-10-23 10:30:00,72.0,72.21,72.0,72.16,22800.0,63.4513,63.6363,63.4513,63.5923,22800.0
2013-10-23 10:35:00,72.19,72.26,72.1,72.1,9800.0,63.6187,63.6804,63.5394,63.5394,9800.0
2013-10-23 10:40:00,72.16,72.27,72.15,72.27,1400.0,63.5923,63.6892,63.5835,63.6892,1400.0
2013-10-23 10:45:00,72.29,72.29,72.07,72.11,21900.0,63.7068,63.7068,63.513,63.5482,21900.0
2013-10-23 10:50:00,72.15,72.15,71.98,72.02,6300.0,63.5835,63.5835,63.4337,63.4689,6300.0
2013-10-23 10:55:00,72.01,72.05,72.0,72.03,16200.0,63.4601,63.4953,63.4513,63.4777,16200.0
2013-10-23 11:00:00,72.04,72.12,72.0,72.1,10900.0,63.4865,63.557,63.4513,63.5394,10900.0
2013-10-23 11:05:00,72.09,72.14,72.0,72.05,22200.0,63.5306,63.5747,63.4513,63.4953,22200.0
2013-10-23 11:10:00,72.03,72.06,72.02,72.06,2000.0,63.4777,63.5042,63.4689,63.5042,2000.0
2013-10-23 11:15:00,72.03,72.12,72.03,72.1,5500.0,63.4777,63.557,63.4777,63.5394,5500.0
2013-10-23 11:20:00,72.09,72.3,72.09,72.3,2500.0,63.5306,63.7157,63.5306,63.7157,2500.0
2013-10-23 11:25:00,72.36,72.36,72.29,72.35,4900.0,63.7685,63.7685,63.7068,63.7597,4900.0
2013-10-23 11:30:00,72.32,72.4,72.32,72.39,2300.0,63.7333,63.8038,63.7333,63.795,2300.0
2013-10-23 11:35:00,72.41,72.41,72.34,72.34,1900.0,63.8126,63.8126,63.7509,63.7509,1900.0
2013-10-23 11:40:00,72.28,72.36,72.24,72.25,7000.0,63.698,63.7685,63.6628,63.6716,7000.0
2013-10-23 11:45:00,72.2,72.21,72.09,72.12,2800.0,63.6275,63.6363,63.5306,63.557,2800.0
2013-10-23 11:50:00,72.15,72.2,72.07,72.07,1900.0,63.5835,63.6275,63.513,63.513,1900.0
2013-10-23 11:55:00,72.1,72.22,72.06,72.22,1800.0,63.5394,63.6452,63.5042,63.6452,1800.0
2013-10-23 12:00:00,72.25,72.27,72.16,72.19,4900.0,63.6716,63.6892,63.5923,63.6187,4900.0
2013-10-23 12:05:00,72.12,72.2,72.12,72.15,2100.0,63.557,63.6275,63.557,63.5835,2100.0
2013-10-23 12:10:00,72.1,72.16,72.09,72.09,1300.0,63.5394,63.5923,63.5306,63.5306,1300.0
2013-10-23 12:15:00,72.11,72.13,72.06,72.09,1700.0,63.5482,63.5658,63.5042,63.5306,1700.0
2013-10-23 12:20:00,72.13,72.18,72.13,72.18,2100.0,63.5658,63.6099,63.5658,63.6099,2100.0
2013-10-23 12:25:00,72.17,72.17,72.11,72.12,2000.0,63.6011,63.6011,63.5482,63.557,2000.0
2013-10-23 12:30:00,72.12,72.18,72.12,72.16,900.0,63.557,63.6099,63.557,63.5923,900.0
2013-10-23 12:35:00,72.15,72.17,72.13,72.14,3100.0,63.5835,63.6011,63.5658,63.5747,3100.0
2013-10-23 12:40:00,72.1,72.14,72.02,72.07,1900.0,63.5394,63.5747,63.4689,63.513,1900.0
2013-10-23 12:45:00,72.08,72.16,72.08,72.16,800.0,63.5218,63.5923,63.5218,63.5923,800.0
2013-10-23 12:50:00,72.18,72.25,72.18,72.25,1300.0,63.6099,63.6716,63.6099,63.6716,1300.0
2013-10-23 12:55:00,72.24,72.26,72.19,72.22,7900.0,63.6628,63.6804,63.6187,63.6452,7900.0
2013-10-23 13:00:00,72.19,72.25,72.19,72.25,2500.0,63.6187,63.6716,63.6187,63.6716,2500.0
2013-10-23 13:05:00,72.24,72.25,72.21,72.22,6500.0,63.6628,63.6716,63.6363,63.6452,6500.0
2013-10-23 13:10:00,72.2,72.22,72.2,72.21,1800.0,63.6275,63.6452,63.6275,63.6363,1800.0
2013-10-23 13:15:00,72.22,72.25,72.2,72.21,6300.0,63.6452,63.6716,63.6275,63.6363,6300.0
2013-10-23 13:20:00,72.19,72.21,72.19,72.21,800.0,63.6187,63.6363,63.6187,63.6363,800.0
2013-10-23 13:25:00,72.19,72.25,72.19,72.23,4500.0,63.6187,63.6716,63.6187,63.654,4500.0
2013-10-23 13:30:00,72.23,72.23,72.16,72.16,1800.0,63.654,63.654,63.5923,63.5923,1800.0
2013-10-23 13:35:00,72.16,72.21,72.16,72.21,2400.0,63.5923,63.6363,63.5923,63.6363,2400.0
2013-10-23 13:40:00,72.19,72.19,72.05,72.05,6200.0,63.6187,63.6187,63.4953,63.4953,6200.0
2013-10-23 13:45:00,72.08,72.11,72.06,72.11,3300.0,63.5218,63.5482,63.5042,63.5482,3300.0
2013-10-23 13:50:00,72.11,72.14,72.1,72.1,6100.0,63.5482,63.5747,63.5394,63.5394,6100.0
2013-10-23 13:55:00,72.09,72.13,72.02,72.02,17600.0,63.5306,63.5658,63.4689,63.4689,17600.0
2013-10-23 14:00:00,72.03,72.11,72.03,72.05,5400.0,63.4777,63.5482,63.4777,63.4953,5400.0
2013-10-23 14:05:00,72.05,72.1,72.04,72.05,11400.0,63.4953,63.5394,63.4865,63.4953,11400.0
2013-10-23 14:10:00,72.05,72.11,72.02,72.07,20800.0,63.4953,63.5482,63.4689,63.513,20800.0
2013-10-23 14:15:00,72.06,72.08,71.99,71.99,10900.0,63.5042,63.5218,63.4425,63.4425,10900.0
2013-10-23 14:20:00,72.0,72.06,71.99,72.05,3700.0,63.4513,63.5042,63.4425,63.4953,3700.0
2013-10-23 14:25:00,72.04,72.11,72.04,72.1,4300.0,63.4865,63.5482,63.4865,63.5394,4300.0
2013-10-23 14:30:00,72.12,72.2,72.12,72.2,4700.0,63.557,63.6275,63.557,63.6275,4700.0
2013-10-23 14:35:00,72.2,72.2,72.11,72.15,5700.0,63.6275,63.6275,63.5482,63.5835,5700.0
2013-10-23 14:40:00,72.2,72.25,72.17,72.24,4800.0,63.6275,63.6716,63.6011,63.6628,4800.0
2013-10-23 14:45:00,72.27,72.3,72.22,72.22,6800.0,63.6892,63.7157,63.6452,63.6452,6800.0
2013-10-23 14:50:00,72.23,72.26,72.22,72.25,4600.0,63.654,63.6804,63.6452,63.6716,4600.0
2013-10-23 14:55:00,72.25,72.28,72.23,72.25,7300.0,63.6716,63.698,63.654,63.6716,7300.0
2013-10-23 15:00:00,72.25,72.26,72.23,72.23,5600.0,63.6716,63.6804,63.654,63.654,5600.0
2013-10-23 15:05:00,72.22,72.25,72.16,72.18,5800.0,63.6452,63.6716,63.5923,63.6099,5800.0
2013-10-23 15:10:00,72.19,72.19,72.08,72.1,12800.0,63.6187,63.6187,63.5218,63.5394,12800.0
2013-10-23 15:15:00,72.11,72.12,72.01,72.05,7800.0,63.5482,63.557,63.4601,63.4953,7800.0
2013-10-23 15:20:00,72.05,72.08,72.0,72.06,7100.0,63.4953,63.5218,63.4513,63.5042,7100.0
2013-10-23 15:25:00,72.06,72.13,72.04,72.04,10300.0,63.5042,63.5658,63.4865,63.4865,10300.0
2013-10-23 15:30:00,72.04,72.1,72.04,72.09,6300.0,63.4865,63.5394,63.4865,63.5306,6300.0
2013-10-23 15:35:00,72.09,72.12,72.05,72.07,13900.0,63.5306,63.557,63.4953,63.513,13900.0
2013-10-23 15:40:00,72.06,72.09,71.99,72.01,12800.0,63.5042,63.5306,63.4425,63.4601,12800.0
2013-10-23 15:45:00,72.0,72.02,71.91,71.91,27800.0,63.4513,63.4689,63.372,63.372,27800.0
2013-10-23 15:50:00,71.93,71.99,71.92,71.94,19600.0,63.3896,63.4425,63.3808,63.3984,19600.0
2013-10-23 15:55:00,71.95,72.0,71.89,71.96,65100.0,63.4072,63.4513,63.3543,63.416,65100.0
2013-10-24 09:30:00,72.06,72.47,72.06,72.2,32000.0,63.5042,63.8655,63.5042,63.6275,32000.0
2013-10-24 09:35:00,72.17,72.39,72.1,72.15,10000.0,63.6011,63.795,63.5394,63.5835,10000.0
2013-10-24 09:40:00,72.18,72.32,72.14,72.19,14000.0,63.6099,63.7333,63.5747,63.6187,14000.0
2013-10-24 09:45:00,72.23,72.33,72.1,72.32,7000.0,63.654,63.7421,63.5394,63.7333,7000.0
2013-10-24 09:50:00,72.25,72.54,72.25,72.45,9700.0,63.6716,63.9272,63.6716,63.8479,9700.0
2013-10-24 09:55:00,72.51,72.51,72.33,72.5,7500.0,63.9007,63.9007,63.7421,63.8919,7500.0
2013-10-24 10:00:00,72.5,72.53,72.29,72.29,8200.0,63.8919,63.9184,63.7068,63.7068,8200.0
2013-10-24 10:05:00,72.25,72.35,72.21,72.26,10700.0,63.6716,63.7597,63.6363,63.6804,10700.0
2013-10-24 10:10:00,72.27,72.41,72.2,72.4,7400.0,63.6892,63.8126,63.6275,63.8038,7400.0
2013-10-24 10:15:00,72.38,72.41,72.34,72.37,4300.0,63.7862,63.8126,63.7509,63.7773,4300.0
2013-10-24 10:20:00,72.38,72.4,72.11,72.17,16400.0,63.7862,63.8038,63.5482,63.6011,16400.0
2013-10-24 10:25:00,72.18,72.25,72.08,72.23,12900.0,63.6099,63.6716,63.5218,63.654,12900.0
2013-10-24 10:30:00,72.2,72.35,72.17,72.25,9900.0,63.6275,63.7597,63.6011,63.6716,9900.0
2013-10-24 10:35:00,72.25,72.25,72.2,72.2,16400.0,63.6716,63.6716,63.6275,63.6275,16400.0
2013-10-24 10:40:00,72.19,72.25,72.06,72.25,12000.0,63.6187,63.6716,63.5042,63.6716,12000.0
2013-10-24 10:45:00,72.24,72.25,72.13,72.14,15100.0,63.6628,63.6716,63.5658,63.5747,15100.0
2013-10-24 10:50:00,72.14,72.19,72.1,72.16,8600.0,63.5747,63.6187,63.5394,63.5923,8600.0
2013-10-24 10:55:00,72.16,72.25,72.15,72.24,11700.0,63.5923,63.6716,63.5835,63.6628,11700.0
2013-10-24 11:00:00,72.25,72.25,72.14,72.21,12200.0,63.6716,63.6716,63.5747,63.6363,12200.0
2013-10-24 11:05:00,72.22,72.38,72.22,72.36,18300.0,63.6452,63.7862,63.6452,63.7685,18300.0
2013-10-24 11:10:00,72.36,72.44,72.35,72.4,17700.0,63.7685,63.839,63.7597,63.8038,17700.0
2013-10-24 11:15:00,72.41,72.41,72.35,72.36,18400.0,63.8126,63.8126,63.7597,63.7685,18400.0
2013-10-24 11:20:00,72.35,72.49,72.35,72.49,16000.0,63.7597,63.8831,63.7597,63.8831,16000.0
2013-10-24 11:25:00,72.49,72.67,72.48,72.55,6100.0,63.8831,64.0417,63.8743,63.936,6100.0
2013-10-24 11:30:00,72.56,72.56,72.49,72.55,6200.0,63.9448,63.9448,63.8831,63.936,6200.0
2013-10-24 11:35:00,72.58,72.73,72.58,72.71,6400.0,63.9624,64.0946,63.9624,64.077,6400.0
2013-10-24 11:40:00,72.73,72.75,72.62,72.62,4200.0,64.0946,64.1122,63.9977,63.9977,4200.0
2013-10-24 11:45:00,72.64,72.73,72.59,72.65,6200.0,64.0153,64.0946,63.9712,64.0241,6200.0
2013-10-24 11:50:00,72.66,72.66,72.54,72.54,10000.0,64.0329,64.0329,63.9272,63.9272,10000.0
2013-10-24 11:55:00,72.55,72.55,72.44,72.47,3600.0,63.936,63.936,63.839,63.8655,3600.0
2013-10-24 12:00:00,72.44,72.48,72.43,72.46,4700.0,63.839,63.8743,63.8302,63.8567,4700.0
2013-10-24 12:05:00,72.46,72.53,72.46,72.53,13000.0,63.8567,63.9184,63.8567,63.9184,13000.0
2013-10-24 12:10:00,72.53,72.56,72.48,72.5,13100.0,63.9184,63.9448,63.8743,63.8919,13100.0
2013-10-24 12:15:00,72.47,72.62,72.46,72.6,18700.0,63.8655,63.9977,63.8567,63.98,18700.0
2013-10-24 12:20:00,72.61,72.68,72.55,72.56,8600.0,63.9889,64.0505,63.936,63.9448,8600.0
2013-10-24 12:25:00,72.59,72.69,72.56,72.6,6200.0,63.9712,64.0594,63.9448,63.98,6200.0
2013-10-24 12:30:00,72.63,72.63,72.48,72.5,12500.0,64.0065,64.0065,63.8743,63.8919,12500.0
2013-10-24 12:35:00,72.5,72.62,72.46,72.54,28200.0,63.8919,63.9977,63.8567,63.9272,28200.0
2013-10-24 12:40:00,72.55,72.6,72.54,72.6,7000.0,63.936,63.98,63.9272,63.98,7000.0
2013-10-24 12:45:00,72.59,72.6,72.53,72.56,10000.0,63.9712,63.98,63.9184,63.9448,10000.0
2013-10-24 12:50:00,72.56,72.56,72.52,72.53,4900.0,63.9448,63.9448,63.9095,63.9184,4900.0
2013-10-24 12:55:00,72.55,72.61,72.54,72.61,13600.0,63.936,63.9889,63.9272,63.9889,13600.0
2013-10-24 13:00:00,72.62,72.75,72.62,72.7,6700.0,63.9977,64.1122,63.9977,64.0682,6700.0
2013-10-24 13:05:00,72.71,72.8,72.69,72.75,5600.0,64.077,64.1563,64.0594,64.1122,5600.0
2013-10-24 13:10:00,72.77,72.8,72.76,72.76,5700.0,64.1299,64.1563,64.121,64.121,5700.0
2013-10-24 13:15:00,72.75,72.75,72.59,72.59,6300.0,64.1122,64.1122,63.9712,63.9712,6300.0
2013-10-24 13:20:00,72.59,72.72,72.57,72.71,29200.0,63.9712,64.0858,63.9536,64.077,29200.0
2013-10-24 13:25:00,72.73,72.8,72.73,72.75,4100.0,64.0946,64.1563,64.0946,64.1122,4100.0
2013-10-24 13:30:00,72.74,72.86,72.71,72.84,5600.0,64.1034,64.2092,64.077,64.1915,5600.0
2013-10-24 13:35:00,72.85,72.85,72.76,72.78,8700.0,64.2004,64.2004,64.121,64.1387,8700.0
2013-10-24 13:40:00,72.74,72.85,72.74,72.85,2900.0,64.1034,64.2004,64.1034,64.2004,2900.0
2013-10-24 13:45:00,72.84,72.84,72.82,72.82,5800.0,64.1915,64.1915,64.1739,64.1739,5800.0
2013-10-24 13:50:00,72.81,72.85,72.79,72.79,6900.0,64.1651,64.2004,64.1475,64.1475,6900.0
2013-10-24 13:55:00,72.81,72.9,72.81,72.86,4300.0,64.1651,64.2444,64.1651,64.2092,4300.0
2013-10-24 14:00:00,72.87,72.9,72.74,72.83,10900.0,64.218,64.2444,64.1034,64.1827,10900.0
2013-10-24 14:05:00,72.81,72.82,72.77,72.82,7000.0,64.1651,64.1739,64.1299,64.1739,7000.0
2013-10-24 14:10:00,72.82,72.85,72.77,72.81,7900.0,64.1739,64.2004,64.1299,64.1651,7900.0
2013-10-24 14:15:00,72.8,72.91,72.79,72.91,5500.0,64.1563,64.2532,64.1475,64.2532,5500.0
2013-10-24 14:20:00,72.92,72.95,72.91,72.95,8100.0,64.262,64.2885,64.2532,64.2885,8100.0
2013-10-24 14:25:00,72.95,73.03,72.95,72.95,4400.0,64.2885,64.359,64.2885,64.2885,4400.0
2013-10-24 14:30:00,72.93,72.93,72.81,72.82,7900.0,64.2709,64.2709,64.1651,64.1739,7900.0
2013-10-24 14:35:00,72.83,72.94,72.78,72.91,9600.0,64.1827,64.2797,64.1387,64.2532,9600.0
2013-10-24 14:40:00,72.9,72.93,72.88,72.92,7100.0,64.2444,64.2709,64.2268,64.262,7100.0
2013-10-24 14:45:00,72.91,72.97,72.88,72.88,27900.0,64.2532,64.3061,64.2268,64.2268,27900.0
2013-10-24 14:50:00,72.91,72.97,72.9,72.94,6900.0,64.2532,64.3061,64.2444,64.2797,6900.0
2013-10-24 14:55:00,72.94,72.95,72.89,72.89,7900.0,64.2797,64.2885,64.2356,64.2356,7900.0
2013-10-24 15:00:00,72.9,72.96,72.89,72.96,14500.0,64.2444,64.2973,64.2356,64.2973,14500.0
2013-10-24 15:05:00,72.96,72.96,72.92,72.92,14100.0,64.2973,64.2973,64.262,64.262,14100.0
2013-10-24 15:10:00,72.91,72.94,72.89,72.92,10400.0,64.2532,64.2797,64.2356,64.262,10400.0
2013-10-24 15:15:00,72.91,72.91,72.81,72.85,11000.0,64.2532,64.2532,64.1651,64.2004,11000.0
2013-10-24 15:20:00,72.84,72.9,72.83,72.85,9500.0,64.1915,64.2444,64.1827,64.2004,9500.0
2013-10-24 15:25:00,72.87,72.99,72.86,72.98,17400.0,64.218,64.3237,64.2092,64.3149,17400.0
2013-10-24 15:30:00,72.99,73.04,72.94,73.03,23000.0,64.3237,64.3678,64.2797,64.359,23000.0
2013-10-24 15:35:00,73.03,73.13,73.01,73.08,25500.0,64.359,64.4471,64.3414,64.403,25500.0
2013-10-24 15:40:00,73.08,73.08,73.0,73.04,25300.0,64.403,64.403,64.3325,64.3678,25300.0
2013-10-24 15:45:00,73.04,73.09,72.99,73.05,40200.0,64.3678,64.4119,64.3237,64.3766,40200.0
2013-10-24 15:50:00,73.04,73.09,73.01,73.04,38900.0,64.3678,64.4119,64.3414,64.3678,38900.0
2013-10-24 15:55:00,73.02,73.18,73.02,73.14,67600.0,64.3502,64.4912,64.3502,64.4559,67600.0
2013-10-25 09:30:00,71.97,71.97,68.47,68.69,108100.0,63.4248,63.4248,60.3404,60.5343,108100.0
2013-10-25 09:35:00,68.67,69.46,66.91,69.46,123000.0,60.5167,61.2129,58.9656,61.2129,123000.0
2013-10-25 09:40:00,69.25,70.25,69.06,70.07,134600.0,61.0278,61.9091,60.8604,61.7504,134600.0
2013-10-25 09:45:00,70.07,70.63,69.3,70.53,125500.0,61.7504,62.2439,61.0719,62.1558,125500.0
2013-10-25 09:50:00,70.5,70.63,70.37,70.63,122900.0,62.1294,62.2439,62.0148,62.2439,122900.0
2013-10-25 09:55:00,70.64,71.09,70.19,70.66,96900.0,62.2528,62.6493,61.8562,62.2704,96900.0
2013-10-25 10:00:00,70.57,70.67,69.93,70.22,40300.0,62.1911,62.2792,61.6271,61.8826,40300.0
2013-10-25 10:05:00,70.22,70.33,69.87,70.2,71400.0,61.8826,61.9796,61.5742,61.865,71400.0
2013-10-25 10:10:00,70.2,70.3,69.88,70.11,110900.0,61.865,61.9531,61.583,61.7857,110900.0
2013-10-25 10:15:00,70.1,70.25,69.95,70.16,270000.0,61.7769,61.9091,61.6447,61.8297,270000.0
2013-10-25 10:20:00,70.16,70.29,70.02,70.09,34200.0,61.8297,61.9443,61.7064,61.7681,34200.0
2013-10-25 10:25:00,70.1,70.27,70.02,70.05,134700.0,61.7769,61.9267,61.7064,61.7328,134700.0
2013-10-25 10:30:00,70.04,70.35,69.9,70.0,46000.0,61.724,61.9972,61.6006,61.6887,46000.0
2013-10-25 10:35:00,70.0,70.08,69.72,69.99,118200.0,61.6887,61.7592,61.442,61.6799,118200.0
2013-10-25 10:40:00,69.99,69.99,69.75,69.9,52300.0,61.6799,61.6799,61.4684,61.6006,52300.0
2013-10-25 10:45:00,69.9,70.28,69.77,70.28,61000.0,61.6006,61.9355,61.4861,61.9355,61000.0
2013-10-25 10:50:00,70.21,70.29,70.06,70.07,20900.0,61.8738,61.9443,61.7416,61.7504,20900.0
2013-10-25 10:55:00,70.0,70.09,69.91,70.04,17900.0,61.6887,61.7681,61.6094,61.724,17900.0
2013-10-25 11:00:00,70.06,70.11,69.97,70.03,12600.0,61.7416,61.7857,61.6623,61.7152,12600.0
2013-10-25 11:05:00,70.01,70.24,70.0,70.03,14300.0,61.6976,61.9002,61.6887,61.7152,14300.0
2013-10-25 11:10:00,70.02,70.12,70.0,70.03,11200.0,61.7064,61.7945,61.6887,61.7152,11200.0
2013-10-25 11:15:00,70.02,70.09,69.94,70.09,16300.0,61.7064,61.7681,61.6359,61.7681,16300.0
2013-10-25 11:20:00,70.04,70.15,69.99,70.05,17300.0,61.724,61.8209,61.6799,61.7328,17300.0
2013-10-25 11:25:00,70.06,70.13,70.01,70.1,12400.0,61.7416,61.8033,61.6976,61.7769,12400.0
2013-10-25 11:30:00,70.11,70.13,70.0,70.09,13400.0,61.7857,61.8033,61.6887,61.7681,13400.0
2013-10-25 11:35:00,70.08,70.28,70.02,70.25,23400.0,61.7592,61.9355,61.7064,61.9091,23400.0
2013-10-25 11:40:00,70.25,70.31,70.19,70.28,29000.0,61.9091,61.9619,61.8562,61.9355,29000.0
2013-10-25 11:45:00,70.28,70.7,70.25,70.62,36900.0,61.9355,62.3056,61.9091,62.2351,36900.0
2013-10-25 11:50:00,70.51,70.85,70.51,70.81,14400.0,62.1382,62.4378,62.1382,62.4026,14400.0
2013-10-25 11:55:00,70.79,71.33,70.74,71.28,56000.0,62.3849,62.8608,62.3409,62.8168,56000.0
2013-10-25 12:00:00,71.24,71.24,70.41,70.43,34700.0,62.7815,62.7815,62.0501,62.0677,34700.0
2013-10-25 12:05:00,70.43,70.43,70.21,70.21,11400.0,62.0677,62.0677,61.8738,61.8738,11400.0
2013-10-25 12:10:00,70.26,70.28,69.98,70.17,16000.0,61.9179,61.9355,61.6711,61.8386,16000.0
2013-10-25 12:15:00,70.2,70.25,69.98,70.22,23300.0,61.865,61.9091,61.6711,61.8826,23300.0
2013-10-25 12:20:00,70.22,70.3,70.14,70.28,11800.0,61.8826,61.9531,61.8121,61.9355,11800.0
2013-10-25 12:25:00,70.29,70.56,70.28,70.34,11200.0,61.9443,62.1823,61.9355,61.9884,11200.0
2013-10-25 12:30:00,70.41,70.5,70.34,70.45,10200.0,62.0501,62.1294,61.9884,62.0853,10200.0
2013-10-25 12:35:00,70.5,70.55,70.42,70.43,8600.0,62.1294,62.1734,62.0589,62.0677,8600.0
2013-10-25 12:40:00,70.44,70.58,70.44,70.53,8800.0,62.0765,62.1999,62.0765,62.1558,8800.0
2013-10-25 12:45:00,70.51,70.57,70.5,70.56,5800.0,62.1382,62.1911,62.1294,62.1823,5800.0
2013-10-25 12:50:00,70.56,70.67,70.44,70.5,11900.0,62.1823,62.2792,62.0765,62.1294,11900.0
2013-10-25 12:55:00,70.49,70.59,70.49,70.55,8400.0,62.1206,62.2087,62.1206,62.1734,8400.0
2013-10-25 13:00:00,70.55,70.61,70.54,70.56,16300.0,62.1734,62.2263,62.1646,62.1823,16300.0
2013-10-25 13:05:00,70.55,70.65,70.54,70.65,13600.0,62.1734,62.2616,62.1646,62.2616,13600.0
2013-10-25 13:10:00,70.63,70.8,70.6,70.79,16400.0,62.2439,62.3938,62.2175,62.3849,16400.0
2013-10-25 13:15:00,70.78,71.13,70.78,70.88,14000.0,62.3761,62.6846,62.3761,62.4643,14000.0
2013-10-25 13:20:00,70.87,70.9,70.61,70.73,9400.0,62.4554,62.4819,62.2263,62.3321,9400.0
2013-10-25 13:25:00,70.74,70.77,70.66,70.73,4400.0,62.3409,62.3673,62.2704,62.3321,4400.0
2013-10-25 13:30:00,70.7,70.71,70.56,70.56,14100.0,62.3056,62.3144,62.1823,62.1823,14100.0
2013-10-25 13:35:00,70.6,70.7,70.56,70.7,10100.0,62.2175,62.3056,62.1823,62.3056,10100.0
2013-10-25 13:40:00,70.71,70.85,70.64,70.7,11400.0,62.3144,62.4378,62.2528,62.3056,11400.0
2013-10-25 13:45:00,70.73,70.74,70.63,70.66,7900.0,62.3321,62.3409,62.2439,62.2704,7900.0
2013-10-25 13:50:00,70.65,70.93,70.63,70.84,13000.0,62.2616,62.5083,62.2439,62.429,13000.0
2013-10-25 13:55:00,70.84,71.02,70.83,70.99,22900.0,62.429,62.5876,62.4202,62.5612,22900.0
2013-10-25 14:00:00,71.0,71.04,70.92,71.0,11600.0,62.57,62.6053,62.4995,62.57,11600.0
2013-10-25 14:05:00,71.0,71.15,70.98,71.09,11400.0,62.57,62.7022,62.5524,62.6493,11400.0
2013-10-25 14:10:00,71.09,71.18,71.07,71.18,17800.0,62.6493,62.7286,62.6317,62.7286,17800.0
2013-10-25 14:15:00,71.18,71.19,71.06,71.13,16100.0,62.7286,62.7375,62.6229,62.6846,16100.0
2013-10-25 14:20:00,71.13,71.25,71.11,71.17,9800.0,62.6846,62.7903,62.667,62.7198,9800.0
2013-10-25 14:25:00,71.14,71.25,71.13,71.18,10200.0,62.6934,62.7903,62.6846,62.7286,10200.0
2013-10-25 14:30:00,71.17,71.24,71.15,71.16,12900.0,62.7198,62.7815,62.7022,62.711,12900.0
2013-10-25 14:35:00,71.16,71.2,71.11,71.11,8600.0,62.711,62.7463,62.667,62.667,8600.0
2013-10-25 14:40:00,71.12,71.26,71.08,71.17,16700.0,62.6758,62.7991,62.6405,62.7198,16700.0
2013-10-25 14:45:00,71.16,71.39,71.14,71.33,14700.0,62.711,62.9137,62.6934,62.8608,14700.0
2013-10-25 14:50:00,71.32,71.42,71.24,71.31,12700.0,62.852,62.9401,62.7815,62.8432,12700.0
2013-10-25 14:55:00,71.31,71.34,71.2,71.34,10000.0,62.8432,62.8696,62.7463,62.8696,10000.0
2013-10-25 15:00:00,71.33,71.62,71.32,71.57,18200.0,62.8608,63.1164,62.852,63.0723,18200.0
2013-10-25 15:05:00,71.57,71.93,71.56,71.89,18100.0,63.0723,63.3896,63.0635,63.3543,18100.0
2013-10-25 15:10:00,71.87,71.87,71.22,71.47,31800.0,63.3367,63.3367,62.7639,62.9842,31800.0
2013-10-25 15:15:00,71.48,71.74,71.47,71.71,15300.0,62.993,63.2222,62.9842,63.1957,15300.0
2013-10-25 15:20:00,71.7,71.77,71.6,71.77,28900.0,63.1869,63.2486,63.0988,63.2486,28900.0
2013-10-25 15:25:00,71.75,71.76,71.69,71.7,28600.0,63.231,63.2398,63.1781,63.1869,28600.0
2013-10-25 15:30:00,71.7,71.76,71.62,71.7,26300.0,63.1869,63.2398,63.1164,63.1869,26300.0
2013-10-25 15:35:00,71.7,71.86,71.67,71.68,29000.0,63.1869,63.3279,63.1605,63.1693,29000.0
2013-10-25 15:40:00,71.7,71.91,71.7,71.8,31200.0,63.1869,63.372,63.1869,63.275,31200.0
2013-10-25 15:45:00,71.8,71.82,71.63,71.64,34900.0,63.275,63.2927,63.1252,63.134,34900.0
2013-10-25 15:50:00,71.64,71.7,71.53,71.55,45600.0,63.134,63.1869,63.0371,63.0547,45600.0
2013-10-25 15:55:00,71.56,71.57,71.49,71.56,79100.0,63.0635,63.0723,63.0018,63.0635,79100.0
2013-10-28 09:30:00,71.46,72.16,70.81,70.93,179500.0,62.9754,63.5923,62.4026,62.5083,179500.0
2013-10-28 09:35:00,71.01,71.05,70.61,70.8,12600.0,62.5788,62.6141,62.2263,62.3938,12600.0
2013-10-28 09:40:00,70.76,70.95,70.62,70.89,10800.0,62.3585,62.5259,62.2351,62.4731,10800.0
2013-10-28 09:45:00,70.91,71.02,70.78,70.89,17200.0,62.4907,62.5876,62.3761,62.4731,17200.0
2013-10-28 09:50:00,70.87,70.95,70.75,70.92,12500.0,62.4554,62.5259,62.3497,62.4995,12500.0
2013-10-28 09:55:00,70.93,71.01,70.82,70.89,12800.0,62.5083,62.5788,62.4114,62.4731,12800.0
2013-10-28 10:00:00,70.89,71.1,70.88,71.08,10100.0,62.4731,62.6581,62.4643,62.6405,10100.0
2013-10-28 10:05:00,71.09,71.1,71.03,71.08,16000.0,62.6493,62.6581,62.5965,62.6405,16000.0
2013-10-28 10:10:00,71.07,71.14,71.04,71.05,18800.0,62.6317,62.6934,62.6053,62.6141,18800.0
2013-10-28 10:15:00,71.03,71.03,70.94,71.01,8600.0,62.5965,62.5965,62.5171,62.5788,8600.0
2013-10-28 10:20:00,71.02,71.06,71.02,71.03,9400.0,62.5876,62.6229,62.5876,62.5965,9400.0
2013-10-28 10:25:00,71.0,71.07,71.0,71.07,8800.0,62.57,62.6317,62.57,62.6317,8800.0
2013-10-28 10:30:00,71.09,71.15,71.05,71.05,9800.0,62.6493,62.7022,62.6141,62.6141,9800.0
2013-10-28 10:35:00,71.02,71.04,70.94,71.04,5700.0,62.5876,62.6053,62.5171,62.6053,5700.0
2013-10-28 10:40:00,71.03,71.05,70.98,71.03,7900.0,62.5965,62.6141,62.5524,62.5965,7900.0
2013-10-28 10:45:00,71.03,71.17,71.02,71.05,23700.0,62.5965,62.7198,62.5876,62.6141,23700.0
2013-10-28 10:50:00,71.04,71.07,70.96,70.96,13700.0,62.6053,62.6317,62.5348,62.5348,13700.0
2013-10-28 10:55:00,70.97,70.97,70.84,70.96,17100.0,62.5436,62.5436,62.429,62.5348,17100.0
2013-10-28 11:00:00,70.96,71.14,70.92,71.07,12900.0,62.5348,62.6934,62.4995,62.6317,12900.0
2013-10-28 11:05:00,71.06,71.1,71.0,71.09,17100.0,62.6229,62.6581,62.57,62.6493,17100.0
2013-10-28 11:10:00,71.1,71.16,71.04,71.1,27500.0,62.6581,62.711,62.6053,62.6581,27500.0
2013-10-28 11:15:00,71.1,71.14,71.05,71.12,29900.0,62.6581,62.6934,62.6141,62.6758,29900.0
2013-10-28 11:20:00,71.12,71.13,71.03,71.07,24900.0,62.6758,62.6846,62.5965,62.6317,24900.0
2013-10-28 11:25:00,71.08,71.18,71.08,71.16,16300.0,62.6405,62.7286,62.6405,62.711,16300.0
2013-10-28 11:30:00,71.17,71.19,71.08,71.16,11000.0,62.7198,62.7375,62.6405,62.711,11000.0
2013-10-28 11:35:00,71.17,71.17,71.09,71.16,5800.0,62.7198,62.7198,62.6493,62.711,5800.0
2013-10-28 11:40:00,71.15,71.16,71.0,71.01,16100.0,62.7022,62.711,62.57,62.5788,16100.0
2013-10-28 11:45:00,71.04,71.04,70.96,70.96,3200.0,62.6053,62.6053,62.5348,62.5348,3200.0
2013-10-28 11:50:00,70.93,70.94,70.84,70.87,9400.0,62.5083,62.5171,62.429,62.4554,9400.0
2013-10-28 11:55:00,70.89,71.0,70.89,71.0,12000.0,62.4731,62.57,62.4731,62.57,12000.0
2013-10-28 12:00:00,70.96,70.98,70.81,70.92,4300.0,62.5348,62.5524,62.4026,62.4995,4300.0
2013-10-28 12:05:00,70.89,70.95,70.89,70.93,5400.0,62.4731,62.5259,62.4731,62.5083,5400.0
2013-10-28 12:10:00,70.95,71.03,70.95,71.01,14900.0,62.5259,62.5965,62.5259,62.5788,14900.0
2013-10-28 12:15:00,71.01,71.04,70.98,71.04,10500.0,62.5788,62.6053,62.5524,62.6053,10500.0
2013-10-28 12:20:00,71.05,71.05,70.91,70.91,6900.0,62.6141,62.6141,62.4907,62.4907,6900.0
2013-10-28 12:25:00,70.92,70.92,70.84,70.87,4700.0,62.4995,62.4995,62.429,62.4554,4700.0
2013-10-28 12:30:00,70.92,70.94,70.87,70.9,30100.0,62.4995,62.5171,62.4554,62.4819,30100.0
2013-10-28 12:35:00,70.91,71.0,70.91,71.0,33800.0,62.4907,62.57,62.4907,62.57,33800.0
2013-10-28 12:40:00,70.99,71.11,70.99,71.11,7300.0,62.5612,62.667,62.5612,62.667,7300.0
2013-10-28 12:45:00,71.12,71.13,71.0,71.06,13100.0,62.6758,62.6846,62.57,62.6229,13100.0
2013-10-28 12:50:00,71.05,71.05,70.95,70.95,3100.0,62.6141,62.6141,62.5259,62.5259,3100.0
2013-10-28 12:55:00,70.94,70.95,70.88,70.91,3900.0,62.5171,62.5259,62.4643,62.4907,3900.0
2013-10-28 13:00:00,70.95,71.0,70.95,70.99,9900.0,62.5259,62.57,62.5259,62.5612,9900.0
2013-10-28 13:05:00,70.97,70.97,70.91,70.93,3600.0,62.5436,62.5436,62.4907,62.5083,3600.0
2013-10-28 13:10:00,70.93,70.99,70.93,70.98,14400.0,62.5083,62.5612,62.5083,62.5524,14400.0
2013-10-28 13:15:00,70.98,70.99,70.97,70.99,6400.0,62.5524,62.5612,62.5436,62.5612,6400.0
2013-10-28 13:20:00,70.99,71.0,70.97,71.0,7500.0,62.5612,62.57,62.5436,62.57,7500.0
2013-10-28 13:25:00,70.99,71.0,70.97,70.98,7200.0,62.5612,62.57,62.5436,62.5524,7200.0
2013-10-28 13:30:00,70.99,71.0,70.96,70.96,26400.0,62.5612,62.57,62.5348,62.5348,26400.0
2013-10-28 13:35:00,70.97,71.0,70.96,71.0,8000.0,62.5436,62.57,62.5348,62.57,8000.0
2013-10-28 13:40:00,71.0,71.0,70.94,70.95,47300.0,62.57,62.57,62.5171,62.5259,47300.0
2013-10-28 13:45:00,70.93,70.99,70.93,70.96,35200.0,62.5083,62.5612,62.5083,62.5348,35200.0
2013-10-28 13:50:00,70.97,71.0,70.97,70.99,18000.0,62.5436,62.57,62.5436,62.5612,18000.0
2013-10-28 13:55:00,71.0,71.01,70.97,70.98,12600.0,62.57,62.5788,62.5436,62.5524,12600.0
2013-10-28 14:00:00,70.97,71.0,70.97,70.98,11500.0,62.5436,62.57,62.5436,62.5524,11500.0
2013-10-28 14:05:00,70.98,71.0,70.95,71.0,10700.0,62.5524,62.57,62.5259,62.57,10700.0
2013-10-28 14:10:00,71.0,71.01,70.97,71.0,20700.0,62.57,62.5788,62.5436,62.57,20700.0
2013-10-28 14:15:00,71.0,71.05,70.99,71.05,10200.0,62.57,62.6141,62.5612,62.6141,10200.0
2013-10-28 14:20:00,71.04,71.05,70.96,71.01,43600.0,62.6053,62.6141,62.5348,62.5788,43600.0
2013-10-28 14:25:00,71.02,71.02,70.99,71.01,17800.0,62.5876,62.5876,62.5612,62.5788,17800.0
2013-10-28 14:30:00,71.01,71.01,70.98,70.99,8900.0,62.5788,62.5788,62.5524,62.5612,8900.0
2013-10-28 14:35:00,70.99,71.01,70.93,70.98,6600.0,62.5612,62.5788,62.5083,62.5524,6600.0
2013-10-28 14:40:00,70.98,71.03,70.98,71.03,14100.0,62.5524,62.5965,62.5524,62.5965,14100.0
2013-10-28 14:45:00,71.01,71.07,71.0,71.07,8300.0,62.5788,62.6317,62.57,62.6317,8300.0
2013-10-28 14:50:00,71.08,71.11,71.06,71.11,7900.0,62.6405,62.667,62.6229,62.667,7900.0
2013-10-28 14:55:00,71.1,71.1,71.07,71.08,7400.0,62.6581,62.6581,62.6317,62.6405,7400.0
2013-10-28 15:00:00,71.09,71.09,70.99,71.02,12500.0,62.6493,62.6493,62.5612,62.5876,12500.0
2013-10-28 15:05:00,71.01,71.03,70.94,70.95,11000.0,62.5788,62.5965,62.5171,62.5259,11000.0
2013-10-28 15:10:00,70.95,70.99,70.76,70.77,25100.0,62.5259,62.5612,62.3585,62.3673,25100.0
2013-10-28 15:15:00,70.76,70.77,70.71,70.74,13100.0,62.3585,62.3673,62.3144,62.3409,13100.0
2013-10-28 15:20:00,70.73,70.75,70.56,70.62,27300.0,62.3321,62.3497,62.1823,62.2351,27300.0
2013-10-28 15:25:00,70.62,70.64,70.57,70.58,75500.0,62.2351,62.2528,62.1911,62.1999,75500.0
2013-10-28 15:30:00,70.59,70.6,70.54,70.54,101500.0,62.2087,62.2175,62.1646,62.1646,101500.0
2013-10-28 15:35:00,70.54,70.55,70.48,70.5,24900.0,62.1646,62.1734,62.1118,62.1294,24900.0
2013-10-28 15:40:00,70.5,70.62,70.47,70.53,28400.0,62.1294,62.2351,62.1029,62.1558,28400.0
2013-10-28 15:45:00,70.53,70.54,70.41,70.52,24900.0,62.1558,62.1646,62.0501,62.147,24900.0
2013-10-28 15:50:00,70.52,70.52,70.35,70.35,43700.0,62.147,62.147,61.9972,61.9972,43700.0
2013-10-28 15:55:00,70.35,70.48,70.32,70.46,86100.0,61.9972,62.1118,61.9708,62.0941,86100.0
2013-10-29 09:30:00,71.02,71.42,71.02,71.42,17300.0,62.5876,62.9401,62.5876,62.9401,17300.0
2013-10-29 09:35:00,71.42,71.63,71.42,71.43,6900.0,62.9401,63.1252,62.9401,62.949,6900.0
2013-10-29 09:40:00,71.49,71.6,71.42,71.58,5200.0,63.0018,63.0988,62.9401,63.0811,5200.0
2013-10-29 09:45:00,71.52,71.77,71.52,71.67,10000.0,63.0283,63.2486,63.0283,63.1605,10000.0
2013-10-29 09:50:00,71.69,71.69,71.44,71.49,8000.0,63.1781,63.1781,62.9578,63.0018,8000.0
2013-10-29 09:55:00,71.48,71.57,71.42,71.55,6900.0,62.993,63.0723,62.9401,63.0547,6900.0
2013-10-29 10:00:00,71.51,71.59,71.38,71.4,9100.0,63.0195,63.09,62.9049,62.9225,9100.0
2013-10-29 10:05:00,71.39,71.39,71.1,71.12,28400.0,62.9137,62.9137,62.6581,62.6758,28400.0
2013-10-29 10:10:00,71.19,71.28,71.19,71.25,6300.0,62.7375,62.8168,62.7375,62.7903,6300.0
2013-10-29 10:15:00,71.26,71.39,71.24,71.25,9400.0,62.7991,62.9137,62.7815,62.7903,9400.0
2013-10-29 10:20:00,71.25,71.27,71.19,71.23,5400.0,62.7903,62.808,62.7375,62.7727,5400.0
2013-10-29 10:25:00,71.25,71.3,71.18,71.28,7200.0,62.7903,62.8344,62.7286,62.8168,7200.0
2013-10-29 10:30:00,71.32,71.32,71.14,71.15,7700.0,62.852,62.852,62.6934,62.7022,7700.0
2013-10-29 10:35:00,71.15,71.26,71.15,71.21,6300.0,62.7022,62.7991,62.7022,62.7551,6300.0
2013-10-29 10:40:00,71.25,71.31,71.17,71.18,5000.0,62.7903,62.8432,62.7198,62.7286,5000.0
2013-10-29 10:45:00,71.21,71.33,71.2,71.28,5500.0,62.7551,62.8608,62.7463,62.8168,5500.0
2013-10-29 10:50:00,71.3,71.3,71.2,71.21,4800.0,62.8344,62.8344,62.7463,62.7551,4800.0
2013-10-29 10:55:00,71.21,71.23,71.17,71.19,5900.0,62.7551,62.7727,62.7198,62.7375,5900.0
2013-10-29 11:00:00,71.21,71.31,71.19,71.31,4300.0,62.7551,62.8432,62.7375,62.8432,4300.0
2013-10-29 11:05:00,71.31,71.39,71.25,71.39,4700.0,62.8432,62.9137,62.7903,62.9137,4700.0
2013-10-29 11:10:00,71.43,71.53,71.41,71.49,29400.0,62.949,63.0371,62.9313,63.0018,29400.0
2013-10-29 11:15:00,71.51,71.55,71.48,71.53,4400.0,63.0195,63.0547,62.993,63.0371,4400.0
2013-10-29 11:20:00,71.53,71.67,71.49,71.67,12600.0,63.0371,63.1605,63.0018,63.1605,12600.0
2013-10-29 11:25:00,71.66,71.66,71.58,71.63,6100.0,63.1516,63.1516,63.0811,63.1252,6100.0
2013-10-29 11:30:00,71.67,71.67,71.56,71.65,7500.0,63.1605,63.1605,63.0635,63.1428,7500.0
2013-10-29 11:35:00,71.66,71.67,71.57,71.62,7900.0,63.1516,63.1605,63.0723,63.1164,7900.0
2013-10-29 11:40:00,71.62,71.67,71.6,71.62,6700.0,63.1164,63.1605,63.0988,63.1164,6700.0
2013-10-29 11:45:00,71.63,71.63,71.59,71.59,1400.0,63.1252,63.1252,63.09,63.09,1400.0
2013-10-29 11:50:00,71.59,71.68,71.59,71.68,8500.0,63.09,63.1693,63.09,63.1693,8500.0
2013-10-29 11:55:00,71.7,71.7,71.56,71.62,4800.0,63.1869,63.1869,63.0635,63.1164,4800.0
2013-10-29 12:00:00,71.62,71.71,71.62,71.71,24200.0,63.1164,63.1957,63.1164,63.1957,24200.0
2013-10-29 12:05:00,71.74,71.83,71.73,71.82,7800.0,63.2222,63.3015,63.2133,63.2927,7800.0
2013-10-29 12:10:00,71.83,71.9,71.78,71.9,7500.0,63.3015,63.3632,63.2574,63.3632,7500.0
2013-10-29 12:15:00,71.92,71.92,71.87,71.91,6800.0,63.3808,63.3808,63.3367,63.372,6800.0
2013-10-29 12:20:00,71.9,72.0,71.89,71.98,17800.0,63.3632,63.4513,63.3543,63.4337,17800.0
2013-10-29 12:25:00,71.98,72.15,71.97,72.13,12500.0,63.4337,63.5835,63.4248,63.5658,12500.0
2013-10-29 12:30:00,72.14,72.2,72.12,72.2,6100.0,63.5747,63.6275,63.557,63.6275,6100.0
2013-10-29 12:35:00,72.18,72.22,72.17,72.2,8300.0,63.6099,63.6452,63.6011,63.6275,8300.0
2013-10-29 12:40:00,72.21,72.27,72.17,72.22,5600.0,63.6363,63.6892,63.6011,63.6452,5600.0
2013-10-29 12:45:00,72.23,72.26,72.18,72.24,4400.0,63.654,63.6804,63.6099,63.6628,4400.0
2013-10-29 12:50:00,72.27,72.27,72.23,72.27,5600.0,63.6892,63.6892,63.654,63.6892,5600.0
2013-10-29 12:55:00,72.25,72.27,72.16,72.16,9700.0,63.6716,63.6892,63.5923,63.5923,9700.0
2013-10-29 13:00:00,72.17,72.25,72.16,72.25,4000.0,63.6011,63.6716,63.5923,63.6716,4000.0
2013-10-29 13:05:00,72.23,72.23,72.09,72.1,90900.0,63.654,63.654,63.5306,63.5394,90900.0
2013-10-29 13:10:00,72.1,72.1,71.98,71.98,7200.0,63.5394,63.5394,63.4337,63.4337,7200.0
2013-10-29 13:15:00,71.99,71.99,71.9,71.97,10500.0,63.4425,63.4425,63.3632,63.4248,10500.0
2013-10-29 13:20:00,71.95,71.98,71.84,71.84,6200.0,63.4072,63.4337,63.3103,63.3103,6200.0
2013-10-29 13:25:00,71.85,71.86,71.74,71.77,7700.0,63.3191,63.3279,63.2222,63.2486,7700.0
2013-10-29 13:30:00,71.75,71.76,71.64,71.69,12400.0,63.231,63.2398,63.134,63.1781,12400.0
2013-10-29 13:35:00,71.67,71.75,71.6,71.6,12600.0,63.1605,63.231,63.0988,63.0988,12600.0
2013-10-29 13:40:00,71.61,71.73,71.61,71.72,4600.0,63.1076,63.2133,63.1076,63.2045,4600.0
2013-10-29 13:45:00,71.73,71.73,71.62,71.68,8700.0,63.2133,63.2133,63.1164,63.1693,8700.0
2013-10-29 13:50:00,71.68,71.74,71.63,71.73,5900.0,63.1693,63.2222,63.1252,63.2133,5900.0
2013-10-29 13:55:00,71.73,71.8,71.72,71.8,6300.0,63.2133,63.275,63.2045,63.275,6300.0
2013-10-29 14:00:00,71.8,71.91,71.79,71.89,6200.0,63.275,63.372,63.2662,63.3543,6200.0
2013-10-29 14:05:00,71.9,71.92,71.85,71.86,5100.0,63.3632,63.3808,63.3191,63.3279,5100.0
2013-10-29 14:10:00,71.85,71.93,71.84,71.93,5600.0,63.3191,63.3896,63.3103,63.3896,5600.0
2013-10-29 14:15:00,71.89,71.92,71.85,71.91,4500.0,63.3543,63.3808,63.3191,63.372,4500.0
2013-10-29 14:20:00,71.92,71.92,71.79,71.89,9600.0,63.3808,63.3808,63.2662,63.3543,9600.0
2013-10-29 14:25:00,71.89,71.95,71.89,71.92,6000.0,63.3543,63.4072,63.3543,63.3808,6000.0
2013-10-29 14:30:00,71.89,71.98,71.89,71.98,4900.0,63.3543,63.4337,63.3543,63.4337,4900.0
2013-10-29 14:35:00,71.96,72.0,71.95,71.99,4800.0,63.416,63.4513,63.4072,63.4425,4800.0
2013-10-29 14:40:00,71.98,72.0,71.94,71.98,9200.0,63.4337,63.4513,63.3984,63.4337,9200.0
2013-10-29 14:45:00,71.98,72.0,71.96,71.97,7000.0,63.4337,63.4513,63.416,63.4248,7000.0
2013-10-29 14:50:00,71.96,72.0,71.96,72.0,6500.0,63.416,63.4513,63.416,63.4513,6500.0
2013-10-29 14:55:00,71.99,72.0,71.95,71.99,9800.0,63.4425,63.4513,63.4072,63.4425,9800.0
2013-10-29 15:00:00,71.99,72.0,71.96,72.0,5200.0,63.4425,63.4513,63.416,63.4513,5200.0
2013-10-29 15:05:00,71.99,72.06,71.99,72.03,14900.0,63.4425,63.5042,63.4425,63.4777,14900.0
2013-10-29 15:10:00,72.04,72.08,72.03,72.06,12000.0,63.4865,63.5218,63.4777,63.5042,12000.0
2013-10-29 15:15:00,72.06,72.08,71.97,71.97,10100.0,63.5042,63.5218,63.4248,63.4248,10100.0
2013-10-29 15:20:00,71.96,71.98,71.82,71.83,14700.0,63.416,63.4337,63.2927,63.3015,14700.0
2013-10-29 15:25:00,71.84,71.92,71.84,71.89,9900.0,63.3103,63.3808,63.3103,63.3543,9900.0
2013-10-29 15:30:00,71.9,71.9,71.85,71.89,12500.0,63.3632,63.3632,63.3191,63.3543,12500.0
2013-10-29 15:35:00,71.88,71.94,71.86,71.91,19800.0,63.3455,63.3984,63.3279,63.372,19800.0
2013-10-29 15:40:00,71.91,71.91,71.85,71.87,14600.0,63.372,63.372,63.3191,63.3367,14600.0
2013-10-29 15:45:00,71.88,71.91,71.83,71.86,27000.0,63.3455,63.372,63.3015,63.3279,27000.0
2013-10-29 15:50:00,71.86,71.92,71.86,71.92,26400.0,63.3279,63.3808,63.3279,63.3808,26400.0
2013-10-29 15:55:00,71.92,72.02,71.92,72.0,54800.0,63.3808,63.4689,63.3808,63.4513,54800.0
2013-10-30 09:30:00,72.0,72.15,71.6,71.74,13600.0,63.4513,63.5835,63.0988,63.2222,13600.0
2013-10-30 09:35:00,71.75,72.16,71.75,72.03,12300.0,63.231,63.5923,63.231,63.4777,12300.0
2013-10-30 09:40:00,72.03,72.1,71.92,72.03,7500.0,63.4777,63.5394,63.3808,63.4777,7500.0
2013-10-30 09:45:00,72.0,72.11,71.97,72.11,3200.0,63.4513,63.5482,63.4248,63.5482,3200.0
2013-10-30 09:50:00,72.11,72.13,71.97,72.1,9400.0,63.5482,63.5658,63.4248,63.5394,9400.0
2013-10-30 09:55:00,72.03,72.06,71.95,72.0,3200.0,63.4777,63.5042,63.4072,63.4513,3200.0
2013-10-30 10:00:00,71.99,72.12,71.89,72.09,2600.0,63.4425,63.557,63.3543,63.5306,2600.0
2013-10-30 10:05:00,72.07,72.07,71.84,71.9,7300.0,63.513,63.513,63.3103,63.3632,7300.0
2013-10-30 10:10:00,71.82,71.94,71.82,71.94,5000.0,63.2927,63.3984,63.2927,63.3984,5000.0
2013-10-30 10:15:00,71.93,72.0,71.88,71.96,4000.0,63.3896,63.4513,63.3455,63.416,4000.0
2013-10-30 10:20:00,71.95,71.99,71.93,71.97,4900.0,63.4072,63.4425,63.3896,63.4248,4900.0
2013-10-30 10:25:00,71.96,72.0,71.92,71.99,4000.0,63.416,63.4513,63.3808,63.4425,4000.0
2013-10-30 10:30:00,71.97,71.97,71.9,71.9,1900.0,63.4248,63.4248,63.3632,63.3632,1900.0
2013-10-30 10:35:00,71.93,71.97,71.79,71.83,9100.0,63.3896,63.4248,63.2662,63.3015,9100.0
2013-10-30 10:40:00,71.8,71.84,71.74,71.84,9300.0,63.275,63.3103,63.2222,63.3103,9300.0
2013-10-30 10:45:00,71.85,71.88,71.76,71.82,4600.0,63.3191,63.3455,63.2398,63.2927,4600.0
2013-10-30 10:50:00,71.81,71.85,71.74,71.76,3300.0,63.2838,63.3191,63.2222,63.2398,3300.0
2013-10-30 10:55:00,71.76,71.84,71.68,71.71,10800.0,63.2398,63.3103,63.1693,63.1957,10800.0
2013-10-30 11:00:00,71.75,71.79,71.69,71.69,6600.0,63.231,63.2662,63.1781,63.1781,6600.0
2013-10-30 11:05:00,71.71,71.72,71.67,71.67,6300.0,63.1957,63.2045,63.1605,63.1605,6300.0
2013-10-30 11:10:00,71.68,71.71,71.62,71.64,8500.0,63.1693,63.1957,63.1164,63.134,8500.0
2013-10-30 11:15:00,71.64,71.64,71.56,71.58,5300.0,63.134,63.134,63.0635,63.0811,5300.0
2013-10-30 11:20:00,71.58,71.58,71.5,71.51,8200.0,63.0811,63.0811,63.0106,63.0195,8200.0
2013-10-30 11:25:00,71.54,71.63,71.49,71.53,13400.0,63.0459,63.1252,63.0018,63.0371,13400.0
2013-10-30 11:30:00,71.54,71.54,71.47,71.5,8600.0,63.0459,63.0459,62.9842,63.0106,8600.0
2013-10-30 11:35:00,71.49,71.49,71.42,71.48,10500.0,63.0018,63.0018,62.9401,62.993,10500.0
2013-10-30 11:40:00,71.49,71.66,71.49,71.66,7700.0,63.0018,63.1516,63.0018,63.1516,7700.0
2013-10-30 11:45:00,71.66,71.68,71.51,71.68,29700.0,63.1516,63.1693,63.0195,63.1693,29700.0
2013-10-30 11:50:00,71.7,71.71,71.65,71.7,5600.0,63.1869,63.1957,63.1428,63.1869,5600.0
2013-10-30 11:55:00,71.71,71.76,71.68,71.76,4600.0,63.1957,63.2398,63.1693,63.2398,4600.0
2013-10-30 12:00:00,71.75,71.76,71.64,71.72,4800.0,63.231,63.2398,63.134,63.2045,4800.0
2013-10-30 12:05:00,71.73,71.76,71.73,71.73,4200.0,63.2133,63.2398,63.2133,63.2133,4200.0
2013-10-30 12:10:00,71.72,71.72,71.66,71.72,2300.0,63.2045,63.2045,63.1516,63.2045,2300.0
2013-10-30 12:15:00,71.75,71.76,71.65,71.72,4900.0,63.231,63.2398,63.1428,63.2045,4900.0
2013-10-30 12:20:00,71.74,71.82,71.73,71.82,8800.0,63.2222,63.2927,63.2133,63.2927,8800.0
2013-10-30 12:25:00,71.81,71.91,71.81,71.86,45400.0,63.2838,63.372,63.2838,63.3279,45400.0
2013-10-30 12:30:00,71.86,71.87,71.84,71.86,4700.0,63.3279,63.3367,63.3103,63.3279,4700.0
2013-10-30 12:35:00,71.86,71.89,71.84,71.87,5000.0,63.3279,63.3543,63.3103,63.3367,5000.0
2013-10-30 12:40:00,71.87,71.99,71.87,71.99,11400.0,63.3367,63.4425,63.3367,63.4425,11400.0
2013-10-30 12:45:00,71.98,71.98,71.95,71.95,5500.0,63.4337,63.4337,63.4072,63.4072,5500.0
2013-10-30 12:50:00,71.95,72.01,71.86,71.98,12500.0,63.4072,63.4601,63.3279,63.4337,12500.0
2013-10-30 12:55:00,72.0,72.01,71.93,71.93,3800.0,63.4513,63.4601,63.3896,63.3896,3800.0
2013-10-30 13:00:00,71.94,71.95,71.9,71.91,4900.0,63.3984,63.4072,63.3632,63.372,4900.0
2013-10-30 13:05:00,71.9,71.92,71.86,71.9,7200.0,63.3632,63.3808,63.3279,63.3632,7200.0
2013-10-30 13:10:00,71.9,71.94,71.87,71.94,8500.0,63.3632,63.3984,63.3367,63.3984,8500.0
2013-10-30 13:15:00,71.96,71.98,71.92,71.92,7200.0,63.416,63.4337,63.3808,63.3808,7200.0
2013-10-30 13:20:00,71.93,71.94,71.8,71.84,6700.0,63.3896,63.3984,63.275,63.3103,6700.0
2013-10-30 13:25:00,71.83,71.84,71.69,71.7,10900.0,63.3015,63.3103,63.1781,63.1869,10900.0
2013-10-30 13:30:00,71.7,71.7,71.66,71.67,24400.0,63.1869,63.1869,63.1516,63.1605,24400.0
2013-10-30 13:35:00,71.67,71.71,71.66,71.7,22600.0,63.1605,63.1957,63.1516,63.1869,22600.0
2013-10-30 13:40:00,71.71,71.71,71.64,71.64,2900.0,63.1957,63.1957,63.134,63.134,2900.0
2013-10-30 13:45:00,71.65,71.65,71.5,71.52,3700.0,63.1428,63.1428,63.0106,63.0283,3700.0
2013-10-30 13:50:00,71.53,71.56,71.52,71.56,5400.0,63.0371,63.0635,63.0283,63.0635,5400.0
2013-10-30 13:55:00,71.56,71.56,71.47,71.52,4100.0,63.0635,63.0635,62.9842,63.0283,4100.0
2013-10-30 14:00:00,71.54,71.79,71.38,71.58,10900.0,63.0459,63.2662,62.9049,63.0811,10900.0
2013-10-30 14:05:00,71.58,71.65,71.37,71.4,9700.0,63.0811,63.1428,62.8961,62.9225,9700.0
2013-10-30 14:10:00,71.4,71.57,71.4,71.46,7200.0,62.9225,63.0723,62.9225,62.9754,7200.0
2013-10-30 14:15:00,71.48,71.48,71.06,71.29,14200.0,62.993,62.993,62.6229,62.8256,14200.0
2013-10-30 14:20:00,71.25,71.3,71.1,71.14,8800.0,62.7903,62.8344,62.6581,62.6934,8800.0
2013-10-30 14:25:00,71.15,71.17,70.88,71.04,31700.0,62.7022,62.7198,62.4643,62.6053,31700.0
2013-10-30 14:30:00,71.08,71.25,71.05,71.18,15300.0,62.6405,62.7903,62.6141,62.7286,15300.0
2013-10-30 14:35:00,71.19,71.23,71.12,71.12,5900.0,62.7375,62.7727,62.6758,62.6758,5900.0
2013-10-30 14:40:00,71.15,71.21,71.02,71.02,7900.0,62.7022,62.7551,62.5876,62.5876,7900.0
2013-10-30 14:45:00,71.09,71.22,71.05,71.22,9200.0,62.6493,62.7639,62.6141,62.7639,9200.0
2013-10-30 14:50:00,71.21,71.24,71.15,71.2,6800.0,62.7551,62.7815,62.7022,62.7463,6800.0
2013-10-30 14:55:00,71.21,71.26,71.2,71.22,14700.0,62.7551,62.7991,62.7463,62.7639,14700.0
2013-10-30 15:00:00,71.2,71.25,71.2,71.23,7300.0,62.7463,62.7903,62.7463,62.7727,7300.0
2013-10-30 15:05:00,71.24,71.31,71.2,71.2,16400.0,62.7815,62.8432,62.7463,62.7463,16400.0
2013-10-30 15:10:00,71.2,71.25,71.2,71.22,10400.0,62.7463,62.7903,62.7463,62.7639,10400.0
2013-10-30 15:15:00,71.2,71.26,71.18,71.25,10200.0,62.7463,62.7991,62.7286,62.7903,10200.0
2013-10-30 15:20:00,71.25,71.28,71.21,71.23,10100.0,62.7903,62.8168,62.7551,62.7727,10100.0
2013-10-30 15:25:00,71.24,71.36,71.21,71.33,13000.0,62.7815,62.8873,62.7551,62.8608,13000.0
2013-10-30 15:30:00,71.34,71.37,71.26,71.34,11800.0,62.8696,62.8961,62.7991,62.8696,11800.0
2013-10-30 15:35:00,71.32,71.32,71.26,71.31,11800.0,62.852,62.852,62.7991,62.8432,11800.0
2013-10-30 15:40:00,71.37,71.4,71.27,71.38,15300.0,62.8961,62.9225,62.808,62.9049,15300.0
2013-10-30 15:45:00,71.36,71.38,71.22,71.26,17100.0,62.8873,62.9049,62.7639,62.7991,17100.0
2013-10-30 15:50:00,71.26,71.27,71.22,71.22,13000.0,62.7991,62.808,62.7639,62.7639,13000.0
2013-10-30 15:55:00,71.22,71.31,71.18,71.21,31300.0,62.7639,62.8432,62.7286,62.7551,31300.0
2013-10-31 09:30:00,71.24,71.36,70.86,70.99,13600.0,62.7815,62.8873,62.4466,62.5612,13600.0
2013-10-31 09:35:00,70.99,70.99,70.7,70.8,5400.0,62.5612,62.5612,62.3056,62.3938,5400.0
2013-10-31 09:40:00,70.88,71.01,70.76,70.84,3400.0,62.4643,62.5788,62.3585,62.429,3400.0
2013-10-31 09:45:00,70.95,71.06,70.8,70.83,5900.0,62.5259,62.6229,62.3938,62.4202,5900.0
2013-10-31 09:50:00,70.91,70.93,70.63,70.68,4500.0,62.4907,62.5083,62.2439,62.288,4500.0
2013-10-31 09:55:00,70.59,70.59,70.42,70.45,7400.0,62.2087,62.2087,62.0589,62.0853,7400.0
2013-10-31 10:00:00,70.42,70.62,70.31,70.62,11300.0,62.0589,62.2351,61.9619,62.2351,11300.0
2013-10-31 10:05:00,70.62,70.69,70.53,70.69,9300.0,62.2351,62.2968,62.1558,62.2968,9300.0
2013-10-31 10:10:00,70.71,70.81,70.63,70.81,10500.0,62.3144,62.4026,62.2439,62.4026,10500.0
2013-10-31 10:15:00,70.82,70.95,70.8,70.86,8000.0,62.4114,62.5259,62.3938,62.4466,8000.0
2013-10-31 10:20:00,70.83,70.9,70.79,70.83,9400.0,62.4202,62.4819,62.3849,62.4202,9400.0
2013-10-31 10:25:00,70.91,71.03,70.9,70.98,6500.0,62.4907,62.5965,62.4819,62.5524,6500.0
2013-10-31 10:30:00,70.94,71.08,70.9,71.0,14600.0,62.5171,62.6405,62.4819,62.57,14600.0
2013-10-31 10:35:00,71.0,71.0,70.54,70.56,21700.0,62.57,62.57,62.1646,62.1823,21700.0
2013-10-31 10:40:00,70.58,70.84,70.58,70.84,5200.0,62.1999,62.429,62.1999,62.429,5200.0
2013-10-31 10:45:00,70.84,70.91,70.84,70.88,8400.0,62.429,62.4907,62.429,62.4643,8400.0
2013-10-31 10:50:00,70.84,70.92,70.81,70.83,7800.0,62.429,62.4995,62.4026,62.4202,7800.0
2013-10-31 10:55:00,70.83,70.92,70.83,70.85,6800.0,62.4202,62.4995,62.4202,62.4378,6800.0
2013-10-31 11:00:00,70.9,70.92,70.76,70.9,8900.0,62.4819,62.4995,62.3585,62.4819,8900.0
2013-10-31 11:05:00,70.84,71.05,70.82,71.03,82200.0,62.429,62.6141,62.4114,62.5965,82200.0
2013-10-31 11:10:00,71.04,71.11,70.97,71.09,10400.0,62.6053,62.667,62.5436,62.6493,10400.0
2013-10-31 11:15:00,71.1,71.1,70.98,71.01,14700.0,62.6581,62.6581,62.5524,62.5788,14700.0
2013-10-31 11:20:00,71.0,71.08,70.97,71.0,15800.0,62.57,62.6405,62.5436,62.57,15800.0
2013-10-31 11:25:00,71.0,71.02,70.93,71.01,8800.0,62.57,62.5876,62.5083,62.5788,8800.0
2013-10-31 11:30:00,71.02,71.11,71.0,71.1,7200.0,62.5876,62.667,62.57,62.6581,7200.0
2013-10-31 11:35:00,71.09,71.1,71.02,71.1,6900.0,62.6493,62.6581,62.5876,62.6581,6900.0
2013-10-31 11:40:00,71.14,71.14,70.98,71.05,11200.0,62.6934,62.6934,62.5524,62.6141,11200.0
2013-10-31 11:45:00,71.02,71.07,71.02,71.06,3800.0,62.5876,62.6317,62.5876,62.6229,3800.0
2013-10-31 11:50:00,71.1,71.13,71.06,71.07,9600.0,62.6581,62.6846,62.6229,62.6317,9600.0
2013-10-31 11:55:00,71.07,71.07,71.0,71.05,9800.0,62.6317,62.6317,62.57,62.6141,9800.0
2013-10-31 12:00:00,71.06,71.16,71.04,71.08,7300.0,62.6229,62.711,62.6053,62.6405,7300.0
2013-10-31 12:05:00,71.1,71.15,71.07,71.09,6700.0,62.6581,62.7022,62.6317,62.6493,6700.0
2013-10-31 12:10:00,71.09,71.16,71.08,71.1,9800.0,62.6493,62.711,62.6405,62.6581,9800.0
2013-10-31 12:15:00,71.11,71.25,71.11,71.25,14900.0,62.667,62.7903,62.667,62.7903,14900.0
2013-10-31 12:20:00,71.26,71.34,71.25,71.32,6300.0,62.7991,62.8696,62.7903,62.852,6300.0
2013-10-31 12:25:00,71.32,71.39,71.29,71.29,10400.0,62.852,62.9137,62.8256,62.8256,10400.0
2013-10-31 12:30:00,71.29,71.38,71.22,71.38,7900.0,62.8256,62.9049,62.7639,62.9049,7900.0
2013-10-31 12:35:00,71.38,71.41,71.34,71.34,6000.0,62.9049,62.9313,62.8696,62.8696,6000.0
2013-10-31 12:40:00,71.36,71.42,71.35,71.37,10000.0,62.8873,62.9401,62.8785,62.8961,10000.0
2013-10-31 12:45:00,71.38,71.45,71.37,71.42,6800.0,62.9049,62.9666,62.8961,62.9401,6800.0
2013-10-31 12:50:00,71.42,71.42,71.33,71.35,6500.0,62.9401,62.9401,62.8608,62.8785,6500.0
2013-10-31 12:55:00,71.36,71.36,71.27,71.27,8200.0,62.8873,62.8873,62.808,62.808,8200.0
2013-10-31 13:00:00,71.28,71.28,71.24,71.26,6400.0,62.8168,62.8168,62.7815,62.7991,6400.0
2013-10-31 13:05:00,71.26,71.4,71.26,71.36,9400.0,62.7991,62.9225,62.7991,62.8873,9400.0
2013-10-31 13:10:00,71.38,71.46,71.38,71.42,5700.0,62.9049,62.9754,62.9049,62.9401,5700.0
2013-10-31 13:15:00,71.42,71.46,71.4,71.42,7100.0,62.9401,62.9754,62.9225,62.9401,7100.0
2013-10-31 13:20:00,71.43,71.46,71.42,71.46,6500.0,62.949,62.9754,62.9401,62.9754,6500.0
2013-10-31 13:25:00,71.47,71.51,71.45,71.47,6400.0,62.9842,63.0195,62.9666,62.9842,6400.0
2013-10-31 13:30:00,71.47,71.5,71.46,71.47,6600.0,62.9842,63.0106,62.9754,62.9842,6600.0
2013-10-31 13:35:00,71.47,71.47,71.39,71.44,7800.0,62.9842,62.9842,62.9137,62.9578,7800.0
2013-10-31 13:40:00,71.43,71.44,71.39,71.44,6600.0,62.949,62.9578,62.9137,62.9578,6600.0
2013-10-31 13:45:00,71.45,71.45,71.36,71.4,7500.0,62.9666,62.9666,62.8873,62.9225,7500.0
2013-10-31 13:50:00,71.42,71.43,71.37,71.42,5700.0,62.9401,62.949,62.8961,62.9401,5700.0
2013-10-31 13:55:00,71.41,71.43,71.36,71.38,14100.0,62.9313,62.949,62.8873,62.9049,14100.0
2013-10-31 14:00:00,71.38,71.45,71.37,71.45,5900.0,62.9049,62.9666,62.8961,62.9666,5900.0
2013-10-31 14:05:00,71.46,71.47,71.36,71.4,9300.0,62.9754,62.9842,62.8873,62.9225,9300.0
2013-10-31 14:10:00,71.43,71.52,71.43,71.51,6900.0,62.949,63.0283,62.949,63.0195,6900.0
2013-10-31 14:15:00,71.51,71.61,71.51,71.56,11300.0,63.0195,63.1076,63.0195,63.0635,11300.0
2013-10-31 14:20:00,71.58,71.58,71.49,71.55,5900.0,63.0811,63.0811,63.0018,63.0547,5900.0
2013-10-31 14:25:00,71.54,71.56,71.48,71.54,7500.0,63.0459,63.0635,62.993,63.0459,7500.0
2013-10-31 14:30:00,71.53,71.54,71.43,71.44,10500.0,63.0371,63.0459,62.949,62.9578,10500.0
2013-10-31 14:35:00,71.43,71.44,71.34,71.38,7600.0,62.949,62.9578,62.8696,62.9049,7600.0
2013-10-31 14:40:00,71.38,71.41,71.34,71.37,7100.0,62.9049,62.9313,62.8696,62.8961,7100.0
2013-10-31 14:45:00,71.37,71.48,71.36,71.41,16600.0,62.8961,62.993,62.8873,62.9313,16600.0
2013-10-31 14:50:00,71.4,71.47,71.4,71.43,20000.0,62.9225,62.9842,62.9225,62.949,20000.0
2013-10-31 14:55:00,71.42,71.45,71.38,71.44,16300.0,62.9401,62.9666,62.9049,62.9578,16300.0
2013-10-31 15:00:00,71.42,71.43,71.34,71.41,19600.0,62.9401,62.949,62.8696,62.9313,19600.0
2013-10-31 15:05:00,71.4,71.41,71.26,71.33,37100.0,62.9225,62.9313,62.7991,62.8608,37100.0
2013-10-31 15:10:00,71.33,71.33,71.25,71.33,39300.0,62.8608,62.8608,62.7903,62.8608,39300.0
2013-10-31 15:15:00,71.32,71.33,71.24,71.3,17600.0,62.852,62.8608,62.7815,62.8344,17600.0
2013-10-31 15:20:00,71.3,71.33,71.25,71.32,27000.0,62.8344,62.8608,62.7903,62.852,27000.0
2013-10-31 15:25:00,71.32,71.35,71.17,71.17,17200.0,62.852,62.8785,62.7198,62.7198,17200.0
2013-10-31 15:30:00,71.17,71.17,71.02,71.02,29000.0,62.7198,62.7198,62.5876,62.5876,29000.0
2013-10-31 15:35:00,71.03,71.14,71.01,71.01,21800.0,62.5965,62.6934,62.5788,62.5788,21800.0
2013-10-31 15:40:00,71.02,71.04,71.0,71.03,37200.0,62.5876,62.6053,62.57,62.5965,37200.0
2013-10-31 15:45:00,71.03,71.05,70.95,70.99,37300.0,62.5965,62.6141,62.5259,62.5612,37300.0
2013-10-31 15:50:00,70.98,71.03,70.86,70.91,48500.0,62.5524,62.5965,62.4466,62.4907,48500.0
2013-10-31 15:55:00,70.9,70.91,70.66,70.67,179700.0,62.4819,62.4907,62.2704,62.2792,179700.0
2013-11-01 09:30:00,70.67,71.06,70.63,70.99,17600.0,62.2792,62.6229,62.2439,62.5612,17600.0
2013-11-01 09:35:00,70.96,71.29,70.96,71.25,12600.0,62.5348,62.8256,62.5348,62.7903,12600.0
2013-11-01 09:40:00,71.24,71.44,71.21,71.33,14000.0,62.7815,62.9578,62.7551,62.8608,14000.0
2013-11-01 09:45:00,71.33,71.41,71.24,71.37,11500.0,62.8608,62.9313,62.7815,62.8961,11500.0
2013-11-01 09:50:00,71.35,71.43,71.24,71.38,11600.0,62.8785,62.949,62.7815,62.9049,11600.0
2013-11-01 09:55:00,71.38,71.56,71.32,71.51,13200.0,62.9049,63.0635,62.852,63.0195,13200.0
2013-11-01 10:00:00,71.45,71.46,71.25,71.35,12500.0,62.9666,62.9754,62.7903,62.8785,12500.0
2013-11-01 10:05:00,71.36,71.62,71.36,71.51,11300.0,62.8873,63.1164,62.8873,63.0195,11300.0
2013-11-01 10:10:00,71.53,71.63,71.42,71.45,8800.0,63.0371,63.1252,62.9401,62.9666,8800.0
2013-11-01 10:15:00,71.47,71.47,71.2,71.3,7900.0,62.9842,62.9842,62.7463,62.8344,7900.0
2013-11-01 10:20:00,71.29,71.37,71.29,71.35,5400.0,62.8256,62.8961,62.8256,62.8785,5400.0
2013-11-01 10:25:00,71.38,71.45,71.35,71.45,13200.0,62.9049,62.9666,62.8785,62.9666,13200.0
2013-11-01 10:30:00,71.45,71.5,71.4,71.4,11100.0,62.9666,63.0106,62.9225,62.9225,11100.0
2013-11-01 10:35:00,71.43,71.47,71.39,71.45,12100.0,62.949,62.9842,62.9137,62.9666,12100.0
2013-11-01 10:40:00,71.42,71.5,71.42,71.49,8000.0,62.9401,63.0106,62.9401,63.0018,8000.0
2013-11-01 10:45:00,71.51,71.51,71.44,71.46,3600.0,63.0195,63.0195,62.9578,62.9754,3600.0
2013-11-01 10:50:00,71.49,71.54,71.41,71.54,4600.0,63.0018,63.0459,62.9313,63.0459,4600.0
2013-11-01 10:55:00,71.54,71.55,71.52,71.55,3900.0,63.0459,63.0547,63.0283,63.0547,3900.0
2013-11-01 11:00:00,71.54,71.54,71.4,71.4,8700.0,63.0459,63.0459,62.9225,62.9225,8700.0
2013-11-01 11:05:00,71.42,71.43,71.39,71.4,17000.0,62.9401,62.949,62.9137,62.9225,17000.0
2013-11-01 11:10:00,71.4,71.43,71.38,71.4,28300.0,62.9225,62.949,62.9049,62.9225,28300.0
2013-11-01 11:15:00,71.4,71.42,71.38,71.42,21600.0,62.9225,62.9401,62.9049,62.9401,21600.0
2013-11-01 11:20:00,71.42,71.45,71.38,71.41,9000.0,62.9401,62.9666,62.9049,62.9313,9000.0
2013-11-01 11:25:00,71.4,71.44,71.28,71.28,37600.0,62.9225,62.9578,62.8168,62.8168,37600.0
2013-11-01 11:30:00,71.28,71.28,71.11,71.12,9600.0,62.8168,62.8168,62.667,62.6758,9600.0
2013-11-01 11:35:00,71.11,71.11,70.96,71.1,20300.0,62.667,62.667,62.5348,62.6581,20300.0
2013-11-01 11:40:00,71.11,71.16,71.09,71.1,8300.0,62.667,62.711,62.6493,62.6581,8300.0
2013-11-01 11:45:00,71.1,71.21,71.09,71.2,12100.0,62.6581,62.7551,62.6493,62.7463,12100.0
2013-11-01 11:50:00,71.18,71.18,71.04,71.04,8600.0,62.7286,62.7286,62.6053,62.6053,8600.0
2013-11-01 11:55:00,71.05,71.05,70.97,71.01,15000.0,62.6141,62.6141,62.5436,62.5788,15000.0
2013-11-01 12:00:00,71.0,71.09,70.99,71.01,6900.0,62.57,62.6493,62.5612,62.5788,6900.0
2013-11-01 12:05:00,71.0,71.04,70.97,71.03,7100.0,62.57,62.6053,62.5436,62.5965,7100.0
2013-11-01 12:10:00,71.01,71.02,70.96,71.02,7400.0,62.5788,62.5876,62.5348,62.5876,7400.0
2013-11-01 12:15:00,70.99,71.02,70.98,70.98,9900.0,62.5612,62.5876,62.5524,62.5524,9900.0
2013-11-01 12:20:00,70.99,71.05,70.99,71.03,8800.0,62.5612,62.6141,62.5612,62.5965,8800.0
2013-11-01 12:25:00,71.03,71.08,71.01,71.02,5000.0,62.5965,62.6405,62.5788,62.5876,5000.0
2013-11-01 12:30:00,71.01,71.07,70.99,71.0,5500.0,62.5788,62.6317,62.5612,62.57,5500.0
2013-11-01 12:35:00,71.0,71.03,71.0,71.0,9500.0,62.57,62.5965,62.57,62.57,9500.0
2013-11-01 12:40:00,71.0,71.03,70.99,71.02,4400.0,62.57,62.5965,62.5612,62.5876,4400.0
2013-11-01 12:45:00,71.01,71.03,70.99,71.0,3900.0,62.5788,62.5965,62.5612,62.57,3900.0
2013-11-01 12:50:00,71.01,71.03,70.99,71.0,5000.0,62.5788,62.5965,62.5612,62.57,5000.0
2013-11-01 12:55:00,71.0,71.11,71.0,71.09,7500.0,62.57,62.667,62.57,62.6493,7500.0
2013-11-01 13:00:00,71.09,71.1,71.04,71.07,6300.0,62.6493,62.6581,62.6053,62.6317,6300.0
2013-11-01 13:05:00,71.06,71.1,71.03,71.07,5700.0,62.6229,62.6581,62.5965,62.6317,5700.0
2013-11-01 13:10:00,71.07,71.09,71.06,71.06,5200.0,62.6317,62.6493,62.6229,62.6229,5200.0
2013-11-01 13:15:00,71.07,71.09,71.06,71.07,5300.0,62.6317,62.6493,62.6229,62.6317,5300.0
2013-11-01 13:20:00,71.06,71.07,71.04,71.04,7200.0,62.6229,62.6317,62.6053,62.6053,7200.0
2013-11-01 13:25:00,71.05,71.08,71.05,71.07,5300.0,62.6141,62.6405,62.6141,62.6317,5300.0
2013-11-01 13:30:00,71.06,71.06,70.98,71.03,9600.0,62.6229,62.6229,62.5524,62.5965,9600.0
2013-11-01 13:35:00,71.02,71.11,71.0,71.1,6100.0,62.5876,62.667,62.57,62.6581,6100.0
2013-11-01 13:40:00,71.1,71.15,71.09,71.12,4000.0,62.6581,62.7022,62.6493,62.6758,4000.0
2013-11-01 13:45:00,71.13,71.2,71.12,71.19,3800.0,62.6846,62.7463,62.6758,62.7375,3800.0
2013-11-01 13:50:00,71.2,71.23,71.15,71.19,5500.0,62.7463,62.7727,62.7022,62.7375,5500.0
2013-11-01 13:55:00,71.18,71.2,71.13,71.13,4400.0,62.7286,62.7463,62.6846,62.6846,4400.0
2013-11-01 14:00:00,71.14,71.18,71.14,71.17,4500.0,62.6934,62.7286,62.6934,62.7198,4500.0
2013-11-01 14:05:00,71.16,71.2,71.16,71.19,6400.0,62.711,62.7463,62.711,62.7375,6400.0
2013-11-01 14:10:00,71.17,71.17,71.12,71.14,7700.0,62.7198,62.7198,62.6758,62.6934,7700.0
2013-11-01 14:15:00,71.14,71.2,71.1,71.14,4500.0,62.6934,62.7463,62.6581,62.6934,4500.0
2013-11-01 14:20:00,71.15,71.17,71.11,71.13,7500.0,62.7022,62.7198,62.667,62.6846,7500.0
2013-11-01 14:25:00,71.14,71.17,71.14,71.16,3200.0,62.6934,62.7198,62.6934,62.711,3200.0
2013-11-01 14:30:00,71.15,71.15,71.08,71.11,7500.0,62.7022,62.7022,62.6405,62.667,7500.0
2013-11-01 14:35:00,71.09,71.12,71.08,71.11,4000.0,62.6493,62.6758,62.6405,62.667,4000.0
2013-11-01 14:40:00,71.1,71.15,71.1,71.13,5500.0,62.6581,62.7022,62.6581,62.6846,5500.0
2013-11-01 14:45:00,71.15,71.16,71.15,71.16,4600.0,62.7022,62.711,62.7022,62.711,4600.0
2013-11-01 14:50:00,71.16,71.19,71.06,71.06,6000.0,62.711,62.7375,62.6229,62.6229,6000.0
2013-11-01 14:55:00,71.08,71.09,71.01,71.01,7400.0,62.6405,62.6493,62.5788,62.5788,7400.0
2013-11-01 15:00:00,71.02,71.05,71.0,71.04,5300.0,62.5876,62.6141,62.57,62.6053,5300.0
2013-11-01 15:05:00,71.04,71.04,70.97,70.97,10100.0,62.6053,62.6053,62.5436,62.5436,10100.0
2013-11-01 15:10:00,70.98,71.18,70.98,71.18,8800.0,62.5524,62.7286,62.5524,62.7286,8800.0
2013-11-01 15:15:00,71.16,71.16,71.09,71.09,9300.0,62.711,62.711,62.6493,62.6493,9300.0
2013-11-01 15:20:00,71.09,71.14,71.08,71.12,8800.0,62.6493,62.6934,62.6405,62.6758,8800.0
2013-11-01 15:25:00,71.13,71.18,71.13,71.17,5300.0,62.6846,62.7286,62.6846,62.7198,5300.0
2013-11-01 15:30:00,71.16,71.17,71.13,71.14,8900.0,62.711,62.7198,62.6846,62.6934,8900.0
2013-11-01 15:35:00,71.14,71.17,71.07,71.07,8800.0,62.6934,62.7198,62.6317,62.6317,8800.0
2013-11-01 15:40:00,71.08,71.19,71.08,71.19,10000.0,62.6405,62.7375,62.6405,62.7375,10000.0
2013-11-01 15:45:00,71.2,71.25,71.2,71.2,17400.0,62.7463,62.7903,62.7463,62.7463,17400.0
2013-11-01 15:50:00,71.2,71.25,71.18,71.23,10500.0,62.7463,62.7903,62.7286,62.7727,10500.0
2013-11-01 15:55:00,71.24,71.28,71.14,71.19,48500.0,62.7815,62.8168,62.6934,62.7375,48500.0
2013-11-04 09:30:00,71.54,71.91,71.36,71.54,23300.0,63.0459,63.372,62.8873,63.0459,23300.0
2013-11-04 09:35:00,71.56,71.75,71.56,71.66,3800.0,63.0635,63.231,63.0635,63.1516,3800.0
2013-11-04 09:40:00,71.65,71.75,71.64,71.69,3200.0,63.1428,63.231,63.134,63.1781,3200.0
2013-11-04 09:45:00,71.7,71.76,71.55,71.66,5200.0,63.1869,63.2398,63.0547,63.1516,5200.0
2013-11-04 09:50:00,71.66,71.81,71.61,71.76,6200.0,63.1516,63.2838,63.1076,63.2398,6200.0
2013-11-04 09:55:00,71.71,71.72,71.48,71.64,6500.0,63.1957,63.2045,62.993,63.134,6500.0
2013-11-04 10:00:00,71.65,71.65,71.56,71.62,2900.0,63.1428,63.1428,63.0635,63.1164,2900.0
2013-11-04 10:05:00,71.62,71.63,71.44,71.48,3100.0,63.1164,63.1252,62.9578,62.993,3100.0
2013-11-04 10:10:00,71.49,71.68,71.49,71.68,2400.0,63.0018,63.1693,63.0018,63.1693,2400.0
2013-11-04 10:15:00,71.68,71.72,71.6,71.68,4000.0,63.1693,63.2045,63.0988,63.1693,4000.0
2013-11-04 10:20:00,71.66,71.72,71.58,71.63,3200.0,63.1516,63.2045,63.0811,63.1252,3200.0
2013-11-04 10:25:00,71.69,71.69,71.59,71.66,12200.0,63.1781,63.1781,63.09,63.1516,12200.0
2013-11-04 10:30:00,71.66,71.8,71.66,71.73,15800.0,63.1516,63.275,63.1516,63.2133,15800.0
2013-11-04 10:35:00,71.73,71.8,71.63,71.68,14300.0,63.2133,63.275,63.1252,63.1693,14300.0
2013-11-04 10:40:00,71.69,71.69,71.57,71.65,9200.0,63.1781,63.1781,63.0723,63.1428,9200.0
2013-11-04 10:45:00,71.65,71.82,71.65,71.79,4400.0,63.1428,63.2927,63.1428,63.2662,4400.0
2013-11-04 10:50:00,71.82,71.84,71.72,71.72,4900.0,63.2927,63.3103,63.2045,63.2045,4900.0
2013-11-04 10:55:00,71.72,71.72,71.61,71.62,3200.0,63.2045,63.2045,63.1076,63.1164,3200.0
2013-11-04 11:00:00,71.6,71.6,71.53,71.54,2300.0,63.0988,63.0988,63.0371,63.0459,2300.0
2013-11-04 11:05:00,71.56,71.71,71.56,71.67,14800.0,63.0635,63.1957,63.0635,63.1605,14800.0
2013-11-04 11:10:00,71.67,71.76,71.66,71.66,4000.0,63.1605,63.2398,63.1516,63.1516,4000.0
2013-11-04 11:15:00,71.7,71.71,71.66,71.71,4100.0,63.1869,63.1957,63.1516,63.1957,4100.0
2013-11-04 11:20:00,71.69,71.7,71.61,71.7,6900.0,63.1781,63.1869,63.1076,63.1869,6900.0
2013-11-04 11:25:00,71.72,71.77,71.65,71.77,26600.0,63.2045,63.2486,63.1428,63.2486,26600.0
2013-11-04 11:30:00,71.75,71.8,71.69,71.8,10600.0,63.231,63.275,63.1781,63.275,10600.0
2013-11-04 11:35:00,71.82,71.89,71.8,71.89,3900.0,63.2927,63.3543,63.275,63.3543,3900.0
2013-11-04 11:40:00,71.88,71.92,71.87,71.91,2500.0,63.3455,63.3808,63.3367,63.372,2500.0
2013-11-04 11:45:00,71.91,71.91,71.84,71.9,4500.0,63.372,63.372,63.3103,63.3632,4500.0
2013-11-04 11:50:00,71.93,72.06,71.93,72.02,7200.0,63.3896,63.5042,63.3896,63.4689,7200.0
2013-11-04 11:55:00,72.02,72.06,71.93,71.95,5600.0,63.4689,63.5042,63.3896,63.4072,5600.0
2013-11-04 12:00:00,71.97,72.01,71.93,72.01,4200.0,63.4248,63.4601,63.3896,63.4601,4200.0
2013-11-04 12:05:00,72.01,72.03,72.0,72.01,3900.0,63.4601,63.4777,63.4513,63.4601,3900.0
2013-11-04 12:10:00,72.04,72.07,72.01,72.04,3800.0,63.4865,63.513,63.4601,63.4865,3800.0
2013-11-04 12:15:00,71.96,72.03,71.96,72.03,1500.0,63.416,63.4777,63.416,63.4777,1500.0
2013-11-04 12:20:00,72.06,72.09,72.03,72.09,1200.0,63.5042,63.5306,63.4777,63.5306,1200.0
2013-11-04 12:25:00,72.09,72.12,72.08,72.1,6400.0,63.5306,63.557,63.5218,63.5394,6400.0
2013-11-04 12:30:00,72.09,72.13,72.09,72.12,6100.0,63.5306,63.5658,63.5306,63.557,6100.0
2013-11-04 12:35:00,72.13,72.13,72.1,72.13,4800.0,63.5658,63.5658,63.5394,63.5658,4800.0
2013-11-04 12:40:00,72.14,72.14,72.1,72.11,4400.0,63.5747,63.5747,63.5394,63.5482,4400.0
2013-11-04 12:45:00,72.1,72.11,72.08,72.09,12200.0,63.5394,63.5482,63.5218,63.5306,12200.0
2013-11-04 12:50:00,72.1,72.15,72.1,72.15,7900.0,63.5394,63.5835,63.5394,63.5835,7900.0
2013-11-04 12:55:00,72.16,72.19,72.14,72.18,11600.0,63.5923,63.6187,63.5747,63.6099,11600.0
2013-11-04 13:00:00,72.17,72.18,72.12,72.15,8100.0,63.6011,63.6099,63.557,63.5835,8100.0
2013-11-04 13:05:00,72.16,72.26,72.15,72.2,12100.0,63.5923,63.6804,63.5835,63.6275,12100.0
2013-11-04 13:10:00,72.19,72.26,72.14,72.26,8000.0,63.6187,63.6804,63.5747,63.6804,8000.0
2013-11-04 13:15:00,72.25,72.29,72.25,72.29,5000.0,63.6716,63.7068,63.6716,63.7068,5000.0
2013-11-04 13:20:00,72.28,72.32,72.27,72.32,10700.0,63.698,63.7333,63.6892,63.7333,10700.0
2013-11-04 13:25:00,72.33,72.5,72.33,72.43,11100.0,63.7421,63.8919,63.7421,63.8302,11100.0
2013-11-04 13:30:00,72.42,72.43,72.28,72.33,12700.0,63.8214,63.8302,63.698,63.7421,12700.0
2013-11-04 13:35:00,72.32,72.35,72.28,72.33,6100.0,63.7333,63.7597,63.698,63.7421,6100.0
2013-11-04 13:40:00,72.32,72.32,72.22,72.24,4000.0,63.7333,63.7333,63.6452,63.6628,4000.0
2013-11-04 13:45:00,72.26,72.27,72.22,72.26,2800.0,63.6804,63.6892,63.6452,63.6804,2800.0
2013-11-04 13:50:00,72.26,72.26,72.22,72.22,2300.0,63.6804,63.6804,63.6452,63.6452,2300.0
2013-11-04 13:55:00,72.22,72.24,72.19,72.24,3500.0,63.6452,63.6628,63.6187,63.6628,3500.0
2013-11-04 14:00:00,72.24,72.24,72.2,72.21,4100.0,63.6628,63.6628,63.6275,63.6363,4100.0
2013-11-04 14:05:00,72.22,72.28,72.2,72.28,11200.0,63.6452,63.698,63.6275,63.698,11200.0
2013-11-04 14:10:00,72.3,72.3,72.25,72.27,2600.0,63.7157,63.7157,63.6716,63.6892,2600.0
2013-11-04 14:15:00,72.29,72.32,72.28,72.31,9100.0,63.7068,63.7333,63.698,63.7245,9100.0
2013-11-04 14:20:00,72.29,72.41,72.29,72.41,8900.0,63.7068,63.8126,63.7068,63.8126,8900.0
2013-11-04 14:25:00,72.39,72.41,72.34,72.41,4900.0,63.795,63.8126,63.7509,63.8126,4900.0
2013-11-04 14:30:00,72.42,72.42,72.39,72.4,4800.0,63.8214,63.8214,63.795,63.8038,4800.0
2013-11-04 14:35:00,72.4,72.43,72.4,72.43,6600.0,63.8038,63.8302,63.8038,63.8302,6600.0
2013-11-04 14:40:00,72.42,72.42,72.38,72.39,4000.0,63.8214,63.8214,63.7862,63.795,4000.0
2013-11-04 14:45:00,72.4,72.45,72.39,72.4,6800.0,63.8038,63.8479,63.795,63.8038,6800.0
2013-11-04 14:50:00,72.4,72.49,72.4,72.48,19600.0,63.8038,63.8831,63.8038,63.8743,19600.0
2013-11-04 14:55:00,72.49,72.56,72.49,72.5,12500.0,63.8831,63.9448,63.8831,63.8919,12500.0
2013-11-04 15:00:00,72.5,72.5,72.34,72.35,7900.0,63.8919,63.8919,63.7509,63.7597,7900.0
2013-11-04 15:05:00,72.35,72.37,72.28,72.3,58100.0,63.7597,63.7773,63.698,63.7157,58100.0
2013-11-04 15:10:00,72.31,72.36,72.31,72.36,6400.0,63.7245,63.7685,63.7245,63.7685,6400.0
2013-11-04 15:15:00,72.36,72.43,72.35,72.43,7100.0,63.7685,63.8302,63.7597,63.8302,7100.0
2013-11-04 15:20:00,72.42,72.45,72.4,72.44,12600.0,63.8214,63.8479,63.8038,63.839,12600.0
2013-11-04 15:25:00,72.43,72.43,72.39,72.43,9600.0,63.8302,63.8302,63.795,63.8302,9600.0
2013-11-04 15:30:00,72.41,72.42,72.34,72.34,9500.0,63.8126,63.8214,63.7509,63.7509,9500.0
2013-11-04 15:35:00,72.35,72.38,72.34,72.35,10700.0,63.7597,63.7862,63.7509,63.7597,10700.0
2013-11-04 15:40:00,72.35,72.38,72.34,72.38,7600.0,63.7597,63.7862,63.7509,63.7862,7600.0
2013-11-04 15:45:00,72.37,72.38,72.32,72.36,17800.0,63.7773,63.7862,63.7333,63.7685,17800.0
2013-11-04 15:50:00,72.36,72.41,72.35,72.37,20600.0,63.7685,63.8126,63.7597,63.7773,20600.0
2013-11-04 15:55:00,72.36,72.45,72.36,72.43,25500.0,63.7685,63.8479,63.7685,63.8302,25500.0
2013-11-05 09:30:00,72.21,72.21,71.76,72.07,18200.0,63.6363,63.6363,63.2398,63.513,18200.0
2013-11-05 09:35:00,72.1,72.11,71.95,72.04,3200.0,63.5394,63.5482,63.4072,63.4865,3200.0
2013-11-05 09:40:00,72.02,72.2,71.97,71.99,6500.0,63.4689,63.6275,63.4248,63.4425,6500.0
2013-11-05 09:45:00,72.06,72.06,71.85,71.85,16000.0,63.5042,63.5042,63.3191,63.3191,16000.0
2013-11-05 09:50:00,71.83,72.03,71.83,71.98,6100.0,63.3015,63.4777,63.3015,63.4337,6100.0
2013-11-05 09:55:00,71.9,71.92,71.7,71.92,4700.0,63.3632,63.3808,63.1869,63.3808,4700.0
2013-11-05 10:00:00,71.98,72.15,71.87,72.15,7600.0,63.4337,63.5835,63.3367,63.5835,7600.0
2013-11-05 10:05:00,72.17,72.22,72.09,72.12,2700.0,63.6011,63.6452,63.5306,63.557,2700.0
2013-11-05 10:10:00,72.16,72.16,72.01,72.01,2200.0,63.5923,63.5923,63.4601,63.4601,2200.0
2013-11-05 10:15:00,72.01,72.1,72.0,72.03,5200.0,63.4601,63.5394,63.4513,63.4777,5200.0
2013-11-05 10:20:00,72.01,72.12,72.0,72.12,4800.0,63.4601,63.557,63.4513,63.557,4800.0
2013-11-05 10:25:00,72.12,72.12,72.0,72.02,2200.0,63.557,63.557,63.4513,63.4689,2200.0
2013-11-05 10:30:00,72.05,72.13,72.05,72.06,2500.0,63.4953,63.5658,63.4953,63.5042,2500.0
2013-11-05 10:35:00,72.12,72.14,72.1,72.11,600.0,63.557,63.5747,63.5394,63.5482,600.0
2013-11-05 10:40:00,72.14,72.22,72.14,72.21,1700.0,63.5747,63.6452,63.5747,63.6363,1700.0
2013-11-05 10:45:00,72.22,72.22,72.11,72.19,2500.0,63.6452,63.6452,63.5482,63.6187,2500.0
2013-11-05 10:50:00,72.23,72.3,72.2,72.26,3500.0,63.654,63.7157,63.6275,63.6804,3500.0
2013-11-05 10:55:00,72.28,72.28,72.18,72.2,1100.0,63.698,63.698,63.6099,63.6275,1100.0
2013-11-05 11:00:00,72.2,72.25,72.11,72.21,7600.0,63.6275,63.6716,63.5482,63.6363,7600.0
2013-11-05 11:05:00,72.2,72.21,72.08,72.08,3100.0,63.6275,63.6363,63.5218,63.5218,3100.0
2013-11-05 11:10:00,72.12,72.12,72.01,72.03,3000.0,63.557,63.557,63.4601,63.4777,3000.0
2013-11-05 11:15:00,72.02,72.09,72.01,72.09,6100.0,63.4689,63.5306,63.4601,63.5306,6100.0
2013-11-05 11:20:00,72.09,72.13,72.07,72.13,3500.0,63.5306,63.5658,63.513,63.5658,3500.0
2013-11-05 11:25:00,72.11,72.12,71.96,71.96,33700.0,63.5482,63.557,63.416,63.416,33700.0
2013-11-05 11:30:00,71.97,71.99,71.93,71.98,5100.0,63.4248,63.4425,63.3896,63.4337,5100.0
2013-11-05 11:35:00,71.96,72.0,71.96,71.98,6200.0,63.416,63.4513,63.416,63.4337,6200.0
2013-11-05 11:40:00,71.97,72.13,71.97,72.1,36700.0,63.4248,63.5658,63.4248,63.5394,36700.0
2013-11-05 11:45:00,72.09,72.1,71.98,72.03,11400.0,63.5306,63.5394,63.4337,63.4777,11400.0
2013-11-05 11:50:00,72.05,72.14,72.05,72.12,2300.0,63.4953,63.5747,63.4953,63.557,2300.0
2013-11-05 11:55:00,72.1,72.1,72.05,72.07,2900.0,63.5394,63.5394,63.4953,63.513,2900.0
2013-11-05 12:00:00,72.04,72.15,72.04,72.15,2800.0,63.4865,63.5835,63.4865,63.5835,2800.0
2013-11-05 12:05:00,72.15,72.17,72.08,72.11,3300.0,63.5835,63.6011,63.5218,63.5482,3300.0
2013-11-05 12:10:00,72.12,72.28,72.12,72.25,3700.0,63.557,63.698,63.557,63.6716,3700.0
2013-11-05 12:15:00,72.29,72.29,72.21,72.25,2400.0,63.7068,63.7068,63.6363,63.6716,2400.0
2013-11-05 12:20:00,72.26,72.43,72.26,72.38,1600.0,63.6804,63.8302,63.6804,63.7862,1600.0
2013-11-05 12:25:00,72.38,72.38,72.33,72.35,1900.0,63.7862,63.7862,63.7421,63.7597,1900.0
2013-11-05 12:30:00,72.35,72.35,72.25,72.25,1800.0,63.7597,63.7597,63.6716,63.6716,1800.0
2013-11-05 12:35:00,72.26,72.33,72.2,72.31,2500.0,63.6804,63.7421,63.6275,63.7245,2500.0
2013-11-05 12:40:00,72.34,72.38,72.31,72.33,3600.0,63.7509,63.7862,63.7245,63.7421,3600.0
2013-11-05 12:45:00,72.33,72.37,72.31,72.33,2000.0,63.7421,63.7773,63.7245,63.7421,2000.0
2013-11-05 12:50:00,72.32,72.33,72.28,72.28,1800.0,63.7333,63.7421,63.698,63.698,1800.0
2013-11-05 12:55:00,72.29,72.35,72.29,72.32,2400.0,63.7068,63.7597,63.7068,63.7333,2400.0
2013-11-05 13:00:00,72.33,72.35,72.32,72.34,2800.0,63.7421,63.7597,63.7333,63.7509,2800.0
2013-11-05 13:05:00,72.35,72.35,72.28,72.28,1600.0,63.7597,63.7597,63.698,63.698,1600.0
2013-11-05 13:10:00,72.28,72.29,72.27,72.28,2300.0,63.698,63.7068,63.6892,63.698,2300.0
2013-11-05 13:15:00,72.28,72.3,72.23,72.27,2300.0,63.698,63.7157,63.654,63.6892,2300.0
2013-11-05 13:20:00,72.27,72.3,72.22,72.3,4200.0,63.6892,63.7157,63.6452,63.7157,4200.0
2013-11-05 13:25:00,72.29,72.32,72.27,72.29,3200.0,63.7068,63.7333,63.6892,63.7068,3200.0
2013-11-05 13:30:00,72.28,72.31,72.26,72.28,3500.0,63.698,63.7245,63.6804,63.698,3500.0
2013-11-05 13:35:00,72.29,72.29,72.2,72.2,2000.0,63.7068,63.7068,63.6275,63.6275,2000.0
2013-11-05 13:40:00,72.18,72.28,72.18,72.28,2700.0,63.6099,63.698,63.6099,63.698,2700.0
2013-11-05 13:45:00,72.22,72.32,72.22,72.31,2400.0,63.6452,63.7333,63.6452,63.7245,2400.0
2013-11-05 13:50:00,72.32,72.35,72.22,72.31,17200.0,63.7333,63.7597,63.6452,63.7245,17200.0
2013-11-05 13:55:00,72.32,72.39,72.27,72.27,7300.0,63.7333,63.795,63.6892,63.6892,7300.0
2013-11-05 14:00:00,72.3,72.44,72.3,72.44,6600.0,63.7157,63.839,63.7157,63.839,6600.0
2013-11-05 14:05:00,72.48,72.49,72.44,72.44,4200.0,63.8743,63.8831,63.839,63.839,4200.0
2013-11-05 14:10:00,72.46,72.48,72.44,72.47,4100.0,63.8567,63.8743,63.839,63.8655,4100.0
2013-11-05 14:15:00,72.46,72.51,72.4,72.49,13300.0,63.8567,63.9007,63.8038,63.8831,13300.0
2013-11-05 14:20:00,72.49,72.57,72.43,72.52,9500.0,63.8831,63.9536,63.8302,63.9095,9500.0
2013-11-05 14:25:00,72.52,72.58,72.52,72.52,2500.0,63.9095,63.9624,63.9095,63.9095,2500.0
2013-11-05 14:30:00,72.53,72.59,72.53,72.57,7900.0,63.9184,63.9712,63.9184,63.9536,7900.0
2013-11-05 14:35:00,72.58,72.69,72.58,72.69,12800.0,63.9624,64.0594,63.9624,64.0594,12800.0
2013-11-05 14:40:00,72.7,72.7,72.58,72.58,6000.0,64.0682,64.0682,63.9624,63.9624,6000.0
2013-11-05 14:45:00,72.57,72.59,72.53,72.57,6000.0,63.9536,63.9712,63.9184,63.9536,6000.0
2013-11-05 14:50:00,72.57,72.58,72.5,72.5,7400.0,63.9536,63.9624,63.8919,63.8919,7400.0
2013-11-05 14:55:00,72.51,72.53,72.5,72.52,9400.0,63.9007,63.9184,63.8919,63.9095,9400.0
2013-11-05 15:00:00,72.52,72.53,72.47,72.51,11100.0,63.9095,63.9184,63.8655,63.9007,11100.0
2013-11-05 15:05:00,72.51,72.54,72.48,72.48,15800.0,63.9007,63.9272,63.8743,63.8743,15800.0
2013-11-05 15:10:00,72.46,72.49,72.37,72.42,11700.0,63.8567,63.8831,63.7773,63.8214,11700.0
2013-11-05 15:15:00,72.42,72.42,72.31,72.39,56400.0,63.8214,63.8214,63.7245,63.795,56400.0
2013-11-05 15:20:00,72.4,72.4,72.25,72.25,15100.0,63.8038,63.8038,63.6716,63.6716,15100.0
2013-11-05 15:25:00,72.26,72.26,72.14,72.19,28900.0,63.6804,63.6804,63.5747,63.6187,28900.0
2013-11-05 15:30:00,72.2,72.27,72.2,72.27,10400.0,63.6275,63.6892,63.6275,63.6892,10400.0
2013-11-05 15:35:00,72.26,72.27,72.16,72.21,13000.0,63.6804,63.6892,63.5923,63.6363,13000.0
2013-11-05 15:40:00,72.23,72.26,72.11,72.12,15900.0,63.654,63.6804,63.5482,63.557,15900.0
2013-11-05 15:45:00,72.13,72.23,72.12,72.23,21100.0,63.5658,63.654,63.557,63.654,21100.0
2013-11-05 15:50:00,72.21,72.21,72.11,72.14,18300.0,63.6363,63.6363,63.5482,63.5747,18300.0
2013-11-05 15:55:00,72.15,72.15,72.1,72.11,63500.0,63.5835,63.5835,63.5394,63.5482,63500.0
2013-11-06 09:30:00,72.5,72.59,72.2,72.2,8100.0,63.8919,63.9712,63.6275,63.6275,8100.0
2013-11-06 09:35:00,72.12,72.45,72.12,72.42,3000.0,63.557,63.8479,63.557,63.8214,3000.0
2013-11-06 09:40:00,72.4,72.4,72.12,72.3,13400.0,63.8038,63.8038,63.557,63.7157,13400.0
2013-11-06 09:45:00,72.33,72.6,72.33,72.6,6400.0,63.7421,63.98,63.7421,63.98,6400.0
2013-11-06 09:50:00,72.56,72.69,72.53,72.69,3700.0,63.9448,64.0594,63.9184,64.0594,3700.0
2013-11-06 09:55:00,72.71,72.87,72.71,72.74,6100.0,64.077,64.218,64.077,64.1034,6100.0
2013-11-06 10:00:00,72.73,72.74,72.52,72.53,9700.0,64.0946,64.1034,63.9095,63.9184,9700.0
2013-11-06 10:05:00,72.58,72.61,72.51,72.53,7400.0,63.9624,63.9889,63.9007,63.9184,7400.0
2013-11-06 10:10:00,72.51,72.54,72.42,72.54,9500.0,63.9007,63.9272,63.8214,63.9272,9500.0
2013-11-06 10:15:00,72.51,72.55,72.4,72.4,3400.0,63.9007,63.936,63.8038,63.8038,3400.0
2013-11-06 10:20:00,72.41,72.5,72.39,72.48,9100.0,63.8126,63.8919,63.795,63.8743,9100.0
2013-11-06 10:25:00,72.44,72.46,72.2,72.2,4000.0,63.839,63.8567,63.6275,63.6275,4000.0
2013-11-06 10:30:00,72.16,72.33,72.03,72.28,20200.0,63.5923,63.7421,63.4777,63.698,20200.0
2013-11-06 10:35:00,72.33,72.39,72.31,72.35,3400.0,63.7421,63.795,63.7245,63.7597,3400.0
2013-11-06 10:40:00,72.31,72.36,72.27,72.34,6800.0,63.7245,63.7685,63.6892,63.7509,6800.0
2013-11-06 10:45:00,72.34,72.48,72.19,72.48,14200.0,63.7509,63.8743,63.6187,63.8743,14200.0
2013-11-06 10:50:00,72.43,72.45,72.27,72.27,3400.0,63.8302,63.8479,63.6892,63.6892,3400.0
2013-11-06 10:55:00,72.22,72.33,72.2,72.33,4300.0,63.6452,63.7421,63.6275,63.7421,4300.0
2013-11-06 11:00:00,72.33,72.33,72.17,72.23,8400.0,63.7421,63.7421,63.6011,63.654,8400.0
2013-11-06 11:05:00,72.21,72.27,72.12,72.19,8100.0,63.6363,63.6892,63.557,63.6187,8100.0
2013-11-06 11:10:00,72.26,72.32,72.2,72.32,3900.0,63.6804,63.7333,63.6275,63.7333,3900.0
2013-11-06 11:15:00,72.32,72.39,72.25,72.36,8500.0,63.7333,63.795,63.6716,63.7685,8500.0
2013-11-06 11:20:00,72.39,72.44,72.3,72.32,6600.0,63.795,63.839,63.7157,63.7333,6600.0
2013-11-06 11:25:00,72.32,72.37,72.28,72.33,5900.0,63.7333,63.7773,63.698,63.7421,5900.0
2013-11-06 11:30:00,72.32,72.35,72.24,72.24,6000.0,63.7333,63.7597,63.6628,63.6628,6000.0
2013-11-06 11:35:00,72.2,72.25,72.14,72.17,12600.0,63.6275,63.6716,63.5747,63.6011,12600.0
2013-11-06 11:40:00,72.2,72.2,72.09,72.1,6200.0,63.6275,63.6275,63.5306,63.5394,6200.0
2013-11-06 11:45:00,72.11,72.19,72.11,72.18,4900.0,63.5482,63.6187,63.5482,63.6099,4900.0
2013-11-06 11:50:00,72.22,72.26,72.19,72.25,2700.0,63.6452,63.6804,63.6187,63.6716,2700.0
2013-11-06 11:55:00,72.28,72.28,72.11,72.11,3300.0,63.698,63.698,63.5482,63.5482,3300.0
2013-11-06 12:00:00,72.11,72.14,72.07,72.13,5300.0,63.5482,63.5747,63.513,63.5658,5300.0
2013-11-06 12:05:00,72.14,72.2,72.12,72.18,4900.0,63.5747,63.6275,63.557,63.6099,4900.0
2013-11-06 12:10:00,72.21,72.23,72.16,72.18,13200.0,63.6363,63.654,63.5923,63.6099,13200.0
2013-11-06 12:15:00,72.15,72.16,72.12,72.14,3400.0,63.5835,63.5923,63.557,63.5747,3400.0
2013-11-06 12:20:00,72.14,72.18,72.14,72.16,2400.0,63.5747,63.6099,63.5747,63.5923,2400.0
2013-11-06 12:25:00,72.17,72.17,72.09,72.09,5200.0,63.6011,63.6011,63.5306,63.5306,5200.0
2013-11-06 12:30:00,72.12,72.15,72.12,72.15,800.0,63.557,63.5835,63.557,63.5835,800.0
2013-11-06 12:35:00,72.15,72.27,72.15,72.27,3400.0,63.5835,63.6892,63.5835,63.6892,3400.0
2013-11-06 12:40:00,72.26,72.28,72.17,72.17,3200.0,63.6804,63.698,63.6011,63.6011,3200.0
2013-11-06 12:45:00,72.13,72.18,72.11,72.18,2100.0,63.5658,63.6099,63.5482,63.6099,2100.0
2013-11-06 12:50:00,72.2,72.2,72.17,72.18,1200.0,63.6275,63.6275,63.6011,63.6099,1200.0
2013-11-06 12:55:00,72.18,72.22,72.18,72.22,1900.0,63.6099,63.6452,63.6099,63.6452,1900.0
2013-11-06 13:00:00,72.15,72.15,72.03,72.04,3200.0,63.5835,63.5835,63.4777,63.4865,3200.0
2013-11-06 13:05:00,72.04,72.08,72.0,72.08,3300.0,63.4865,63.5218,63.4513,63.5218,3300.0
2013-11-06 13:10:00,72.09,72.16,72.08,72.16,3000.0,63.5306,63.5923,63.5218,63.5923,3000.0
2013-11-06 13:15:00,72.17,72.21,72.16,72.17,2300.0,63.6011,63.6363,63.5923,63.6011,2300.0
2013-11-06 13:20:00,72.17,72.2,72.16,72.19,3800.0,63.6011,63.6275,63.5923,63.6187,3800.0
2013-11-06 13:25:00,72.2,72.31,72.2,72.31,5200.0,63.6275,63.7245,63.6275,63.7245,5200.0
2013-11-06 13:30:00,72.32,72.33,72.25,72.26,4300.0,63.7333,63.7421,63.6716,63.6804,4300.0
2013-11-06 13:35:00,72.24,72.28,72.23,72.26,3100.0,63.6628,63.698,63.654,63.6804,3100.0
2013-11-06 13:40:00,72.25,72.26,72.21,72.21,4600.0,63.6716,63.6804,63.6363,63.6363,4600.0
2013-11-06 13:45:00,72.23,72.25,72.2,72.2,1700.0,63.654,63.6716,63.6275,63.6275,1700.0
2013-11-06 13:50:00,72.21,72.26,72.17,72.17,3500.0,63.6363,63.6804,63.6011,63.6011,3500.0
2013-11-06 13:55:00,72.17,72.25,72.17,72.21,2200.0,63.6011,63.6716,63.6011,63.6363,2200.0
2013-11-06 14:00:00,72.18,72.27,72.17,72.24,3300.0,63.6099,63.6892,63.6011,63.6628,3300.0
2013-11-06 14:05:00,72.22,72.23,72.19,72.22,3700.0,63.6452,63.654,63.6187,63.6452,3700.0
2013-11-06 14:10:00,72.22,72.26,72.19,72.26,4200.0,63.6452,63.6804,63.6187,63.6804,4200.0
2013-11-06 14:15:00,72.26,72.28,72.24,72.25,2400.0,63.6804,63.698,63.6628,63.6716,2400.0
2013-11-06 14:20:00,72.25,72.31,72.19,72.31,11300.0,63.6716,63.7245,63.6187,63.7245,11300.0
2013-11-06 14:25:00,72.31,72.35,72.28,72.35,5700.0,63.7245,63.7597,63.698,63.7597,5700.0
2013-11-06 14:30:00,72.32,72.35,72.31,72.34,4300.0,63.7333,63.7597,63.7245,63.7509,4300.0
2013-11-06 14:35:00,72.34,72.38,72.34,72.35,3900.0,63.7509,63.7862,63.7509,63.7597,3900.0
2013-11-06 14:40:00,72.35,72.42,72.28,72.42,13000.0,63.7597,63.8214,63.698,63.8214,13000.0
2013-11-06 14:45:00,72.41,72.43,72.41,72.43,1100.0,63.8126,63.8302,63.8126,63.8302,1100.0
2013-11-06 14:50:00,72.43,72.44,72.31,72.31,11100.0,63.8302,63.839,63.7245,63.7245,11100.0
2013-11-06 14:55:00,72.31,72.31,72.25,72.27,5900.0,63.7245,63.7245,63.6716,63.6892,5900.0
2013-11-06 15:00:00,72.26,72.28,72.23,72.26,2900.0,63.6804,63.698,63.654,63.6804,2900.0
2013-11-06 15:05:00,72.26,72.31,72.25,72.26,7000.0,63.6804,63.7245,63.6716,63.6804,7000.0
2013-11-06 15:10:00,72.25,72.25,72.19,72.24,5600.0,63.6716,63.6716,63.6187,63.6628,5600.0
2013-11-06 15:15:00,72.25,72.28,72.23,72.28,6800.0,63.6716,63.698,63.654,63.698,6800.0
2013-11-06 15:20:00,72.28,72.35,72.28,72.33,6200.0,63.698,63.7597,63.698,63.7421,6200.0
2013-11-06 15:25:00,72.32,72.4,72.28,72.29,8800.0,63.7333,63.8038,63.698,63.7068,8800.0
2013-11-06 15:30:00,72.29,72.29,72.24,72.26,6700.0,63.7068,63.7068,63.6628,63.6804,6700.0
2013-11-06 15:35:00,72.26,72.28,72.22,72.28,8300.0,63.6804,63.698,63.6452,63.698,8300.0
2013-11-06 15:40:00,72.28,72.3,72.23,72.23,9000.0,63.698,63.7157,63.654,63.654,9000.0
2013-11-06 15:45:00,72.23,72.28,72.18,72.18,20300.0,63.654,63.698,63.6099,63.6099,20300.0
2013-11-06 15:50:00,72.19,72.25,72.17,72.24,27900.0,63.6187,63.6716,63.6011,63.6628,27900.0
2013-11-06 15:55:00,72.25,72.32,72.21,72.29,18900.0,63.6716,63.7333,63.6363,63.7068,18900.0
2013-11-07 09:30:00,72.6,72.6,71.84,72.42,10500.0,63.98,63.98,63.3103,63.8214,10500.0
2013-11-07 09:35:00,72.53,72.73,72.45,72.48,3400.0,63.9184,64.0946,63.8479,63.8743,3400.0
2013-11-07 09:40:00,72.45,72.77,72.45,72.6,8000.0,63.8479,64.1299,63.8479,63.98,8000.0
2013-11-07 09:45:00,72.58,72.65,72.51,72.51,5100.0,63.9624,64.0241,63.9007,63.9007,5100.0
2013-11-07 09:50:00,72.55,72.55,72.33,72.33,4000.0,63.936,63.936,63.7421,63.7421,4000.0
2013-11-07 09:55:00,72.34,72.46,72.28,72.46,17300.0,63.7509,63.8567,63.698,63.8567,17300.0
2013-11-07 10:00:00,72.42,72.52,72.36,72.48,5600.0,63.8214,63.9095,63.7685,63.8743,5600.0
2013-11-07 10:05:00,72.46,72.5,72.29,72.29,5200.0,63.8567,63.8919,63.7068,63.7068,5200.0
2013-11-07 10:10:00,72.27,72.36,72.2,72.34,12400.0,63.6892,63.7685,63.6275,63.7509,12400.0
2013-11-07 10:15:00,72.32,72.32,72.11,72.11,4100.0,63.7333,63.7333,63.5482,63.5482,4100.0
2013-11-07 10:20:00,72.01,72.22,72.01,72.22,2300.0,63.4601,63.6452,63.4601,63.6452,2300.0
2013-11-07 10:25:00,72.19,72.22,72.07,72.1,7600.0,63.6187,63.6452,63.513,63.5394,7600.0
2013-11-07 10:30:00,72.1,72.11,71.95,71.96,17900.0,63.5394,63.5482,63.4072,63.416,17900.0
2013-11-07 10:35:00,71.96,72.0,71.84,71.91,6700.0,63.416,63.4513,63.3103,63.372,6700.0
2013-11-07 10:40:00,71.89,71.92,71.84,71.87,2500.0,63.3543,63.3808,63.3103,63.3367,2500.0
2013-11-07 10:45:00,71.86,71.95,71.86,71.92,4800.0,63.3279,63.4072,63.3279,63.3808,4800.0
2013-11-07 10:50:00,71.95,71.96,71.88,71.92,4300.0,63.4072,63.416,63.3455,63.3808,4300.0
2013-11-07 10:55:00,71.95,71.95,71.81,71.81,6800.0,63.4072,63.4072,63.2838,63.2838,6800.0
2013-11-07 11:00:00,71.77,71.79,71.62,71.69,10100.0,63.2486,63.2662,63.1164,63.1781,10100.0
2013-11-07 11:05:00,71.71,71.81,71.62,71.64,6600.0,63.1957,63.2838,63.1164,63.134,6600.0
2013-11-07 11:10:00,71.62,71.62,71.48,71.49,8000.0,63.1164,63.1164,62.993,63.0018,8000.0
2013-11-07 11:15:00,71.47,71.47,71.29,71.29,9500.0,62.9842,62.9842,62.8256,62.8256,9500.0
2013-11-07 11:20:00,71.29,71.38,71.27,71.35,8300.0,62.8256,62.9049,62.808,62.8785,8300.0
2013-11-07 11:25:00,71.35,71.35,71.27,71.32,5900.0,62.8785,62.8785,62.808,62.852,5900.0
2013-11-07 11:30:00,71.32,71.35,71.23,71.34,10100.0,62.852,62.8785,62.7727,62.8696,10100.0
2013-11-07 11:35:00,71.37,71.4,71.34,71.36,5300.0,62.8961,62.9225,62.8696,62.8873,5300.0
2013-11-07 11:40:00,71.35,71.36,71.25,71.29,7000.0,62.8785,62.8873,62.7903,62.8256,7000.0
2013-11-07 11:45:00,71.32,71.4,71.31,71.38,4800.0,62.852,62.9225,62.8432,62.9049,4800.0
2013-11-07 11:50:00,71.37,71.46,71.36,71.4,7400.0,62.8961,62.9754,62.8873,62.9225,7400.0
2013-11-07 11:55:00,71.41,71.44,71.4,71.42,7800.0,62.9313,62.9578,62.9225,62.9401,7800.0
2013-11-07 12:00:00,71.43,71.53,71.43,71.52,11100.0,62.949,63.0371,62.949,63.0283,11100.0
2013-11-07 12:05:00,71.53,71.58,71.53,71.56,3700.0,63.0371,63.0811,63.0371,63.0635,3700.0
2013-11-07 12:10:00,71.56,71.57,71.5,71.52,13800.0,63.0635,63.0723,63.0106,63.0283,13800.0
2013-11-07 12:15:00,71.52,71.54,71.48,71.48,1400.0,63.0283,63.0459,62.993,62.993,1400.0
2013-11-07 12:20:00,71.48,71.57,71.48,71.55,1900.0,62.993,63.0723,62.993,63.0547,1900.0
2013-11-07 12:25:00,71.55,71.58,71.49,71.57,6700.0,63.0547,63.0811,63.0018,63.0723,6700.0
2013-11-07 12:30:00,71.6,71.65,71.59,71.59,2500.0,63.0988,63.1428,63.09,63.09,2500.0
2013-11-07 12:35:00,71.55,71.6,71.53,71.58,63500.0,63.0547,63.0988,63.0371,63.0811,63500.0
2013-11-07 12:40:00,71.58,71.79,71.58,71.78,5400.0,63.0811,63.2662,63.0811,63.2574,5400.0
2013-11-07 12:45:00,71.76,71.89,71.76,71.84,6500.0,63.2398,63.3543,63.2398,63.3103,6500.0
2013-11-07 12:50:00,71.8,71.81,71.7,71.71,3000.0,63.275,63.2838,63.1869,63.1957,3000.0
2013-11-07 12:55:00,71.73,71.75,71.7,71.71,2200.0,63.2133,63.231,63.1869,63.1957,2200.0
2013-11-07 13:00:00,71.7,71.76,71.69,71.75,4300.0,63.1869,63.2398,63.1781,63.231,4300.0
2013-11-07 13:05:00,71.72,71.73,71.67,71.7,4400.0,63.2045,63.2133,63.1605,63.1869,4400.0
2013-11-07 13:10:00,71.69,71.71,71.65,71.67,3500.0,63.1781,63.1957,63.1428,63.1605,3500.0
2013-11-07 13:15:00,71.64,71.64,71.61,71.62,1300.0,63.134,63.134,63.1076,63.1164,1300.0
2013-11-07 13:20:00,71.62,71.66,71.55,71.57,3800.0,63.1164,63.1516,63.0547,63.0723,3800.0
2013-11-07 13:25:00,71.58,71.58,71.5,71.5,2000.0,63.0811,63.0811,63.0106,63.0106,2000.0
2013-11-07 13:30:00,71.49,71.53,71.47,71.51,3700.0,63.0018,63.0371,62.9842,63.0195,3700.0
2013-11-07 13:35:00,71.51,71.56,71.45,71.51,18600.0,63.0195,63.0635,62.9666,63.0195,18600.0
2013-11-07 13:40:00,71.52,71.56,71.52,71.56,3200.0,63.0283,63.0635,63.0283,63.0635,3200.0
2013-11-07 13:45:00,71.55,71.56,71.49,71.49,5900.0,63.0547,63.0635,63.0018,63.0018,5900.0
2013-11-07 13:50:00,71.5,71.61,71.5,71.54,6600.0,63.0106,63.1076,63.0106,63.0459,6600.0
2013-11-07 13:55:00,71.57,71.67,71.57,71.62,5100.0,63.0723,63.1605,63.0723,63.1164,5100.0
2013-11-07 14:00:00,71.62,71.62,71.41,71.46,15100.0,63.1164,63.1164,62.9313,62.9754,15100.0
2013-11-07 14:05:00,71.46,71.53,71.46,71.5,6100.0,62.9754,63.0371,62.9754,63.0106,6100.0
2013-11-07 14:10:00,71.51,71.6,71.46,71.46,3600.0,63.0195,63.0988,62.9754,62.9754,3600.0
2013-11-07 14:15:00,71.49,71.49,71.37,71.48,4100.0,63.0018,63.0018,62.8961,62.993,4100.0
2013-11-07 14:20:00,71.47,71.48,71.43,71.46,4600.0,62.9842,62.993,62.949,62.9754,4600.0
2013-11-07 14:25:00,71.44,71.47,71.41,71.45,3700.0,62.9578,62.9842,62.9313,62.9666,3700.0
2013-11-07 14:30:00,71.44,71.46,71.34,71.4,5000.0,62.9578,62.9754,62.8696,62.9225,5000.0
2013-11-07 14:35:00,71.37,71.4,71.34,71.36,2500.0,62.8961,62.9225,62.8696,62.8873,2500.0
2013-11-07 14:40:00,71.36,71.39,71.32,71.39,2300.0,62.8873,62.9137,62.852,62.9137,2300.0
2013-11-07 14:45:00,71.41,71.44,71.36,71.37,2300.0,62.9313,62.9578,62.8873,62.8961,2300.0
2013-11-07 14:50:00,71.39,71.4,71.35,71.38,17500.0,62.9137,62.9225,62.8785,62.9049,17500.0
2013-11-07 14:55:00,71.38,71.38,71.26,71.29,15600.0,62.9049,62.9049,62.7991,62.8256,15600.0
2013-11-07 15:00:00,71.29,71.41,71.28,71.37,12600.0,62.8256,62.9313,62.8168,62.8961,12600.0
2013-11-07 15:05:00,71.36,71.37,71.24,71.31,5300.0,62.8873,62.8961,62.7815,62.8432,5300.0
2013-11-07 15:10:00,71.32,71.32,71.25,71.26,4600.0,62.852,62.852,62.7903,62.7991,4600.0
2013-11-07 15:15:00,71.24,71.25,71.2,71.25,5000.0,62.7815,62.7903,62.7463,62.7903,5000.0
2013-11-07 15:20:00,71.23,71.33,71.22,71.25,6300.0,62.7727,62.8608,62.7639,62.7903,6300.0
2013-11-07 15:25:00,71.25,71.33,71.2,71.22,15800.0,62.7903,62.8608,62.7463,62.7639,15800.0
2013-11-07 15:30:00,71.2,71.34,71.18,71.22,22500.0,62.7463,62.8696,62.7286,62.7639,22500.0
2013-11-07 15:35:00,71.22,71.36,71.2,71.36,23100.0,62.7639,62.8873,62.7463,62.8873,23100.0
2013-11-07 15:40:00,71.35,71.37,71.28,71.33,13900.0,62.8785,62.8961,62.8168,62.8608,13900.0
2013-11-07 15:45:00,71.32,71.39,71.23,71.33,31500.0,62.852,62.9137,62.7727,62.8608,31500.0
2013-11-07 15:50:00,71.33,71.4,71.25,71.29,49300.0,62.8608,62.9225,62.7903,62.8256,49300.0
2013-11-07 15:55:00,71.29,71.43,71.29,71.39,86700.0,62.8256,62.949,62.8256,62.9137,86700.0
2013-11-08 09:30:00,71.24,71.62,71.23,71.5,16500.0,62.7815,63.1164,62.7727,63.0106,16500.0
2013-11-08 09:35:00,71.53,71.78,71.46,71.71,4700.0,63.0371,63.2574,62.9754,63.1957,4700.0
2013-11-08 09:40:00,71.69,71.77,71.53,71.74,6600.0,63.1781,63.2486,63.0371,63.2222,6600.0
2013-11-08 09:45:00,71.84,72.0,71.83,71.93,4600.0,63.3103,63.4513,63.3015,63.3896,4600.0
2013-11-08 09:50:00,71.92,71.98,71.75,71.88,4100.0,63.3808,63.4337,63.231,63.3455,4100.0
2013-11-08 09:55:00,71.92,71.93,71.77,71.77,5300.0,63.3808,63.3896,63.2486,63.2486,5300.0
2013-11-08 10:00:00,71.85,71.93,71.78,71.89,4400.0,63.3191,63.3896,63.2574,63.3543,4400.0
2013-11-08 10:05:00,71.93,72.16,71.91,72.16,21800.0,63.3896,63.5923,63.372,63.5923,21800.0
2013-11-08 10:10:00,72.11,72.22,72.07,72.09,26200.0,63.5482,63.6452,63.513,63.5306,26200.0
2013-11-08 10:15:00,72.1,72.56,72.1,72.56,4900.0,63.5394,63.9448,63.5394,63.9448,4900.0
2013-11-08 10:20:00,72.57,72.66,72.34,72.4,3800.0,63.9536,64.0329,63.7509,63.8038,3800.0
2013-11-08 10:25:00,72.42,72.55,72.32,72.51,4900.0,63.8214,63.936,63.7333,63.9007,4900.0
2013-11-08 10:30:00,72.51,72.83,72.51,72.56,19900.0,63.9007,64.1827,63.9007,63.9448,19900.0
2013-11-08 10:35:00,72.57,72.57,72.44,72.51,2300.0,63.9536,63.9536,63.839,63.9007,2300.0
2013-11-08 10:40:00,72.51,72.51,72.38,72.39,3300.0,63.9007,63.9007,63.7862,63.795,3300.0
2013-11-08 10:45:00,72.42,72.52,72.36,72.49,2700.0,63.8214,63.9095,63.7685,63.8831,2700.0
2013-11-08 10:50:00,72.47,72.5,72.27,72.32,4700.0,63.8655,63.8919,63.6892,63.7333,4700.0
2013-11-08 10:55:00,72.29,72.43,72.29,72.39,1700.0,63.7068,63.8302,63.7068,63.795,1700.0
2013-11-08 11:00:00,72.4,72.56,72.38,72.55,4600.0,63.8038,63.9448,63.7862,63.936,4600.0
2013-11-08 11:05:00,72.56,72.58,72.49,72.53,8900.0,63.9448,63.9624,63.8831,63.9184,8900.0
2013-11-08 11:10:00,72.56,72.62,72.53,72.57,7800.0,63.9448,63.9977,63.9184,63.9536,7800.0
2013-11-08 11:15:00,72.56,72.62,72.53,72.58,11800.0,63.9448,63.9977,63.9184,63.9624,11800.0
2013-11-08 11:20:00,72.52,72.57,72.41,72.41,3700.0,63.9095,63.9536,63.8126,63.8126,3700.0
2013-11-08 11:25:00,72.36,72.41,72.34,72.37,6100.0,63.7685,63.8126,63.7509,63.7773,6100.0
2013-11-08 11:30:00,72.37,72.41,72.34,72.38,10100.0,63.7773,63.8126,63.7509,63.7862,10100.0
2013-11-08 11:35:00,72.39,72.56,72.39,72.53,3400.0,63.795,63.9448,63.795,63.9184,3400.0
2013-11-08 11:40:00,72.52,72.52,72.46,72.5,1500.0,63.9095,63.9095,63.8567,63.8919,1500.0
2013-11-08 11:45:00,72.5,72.51,72.46,72.46,4200.0,63.8919,63.9007,63.8567,63.8567,4200.0
2013-11-08 11:50:00,72.49,72.53,72.45,72.52,5700.0,63.8831,63.9184,63.8479,63.9095,5700.0
2013-11-08 11:55:00,72.54,72.58,72.34,72.36,10800.0,63.9272,63.9624,63.7509,63.7685,10800.0
2013-11-08 12:00:00,72.37,72.54,72.37,72.54,5400.0,63.7773,63.9272,63.7773,63.9272,5400.0
2013-11-08 12:05:00,72.5,72.54,72.47,72.5,2100.0,63.8919,63.9272,63.8655,63.8919,2100.0
2013-11-08 12:10:00,72.53,72.59,72.5,72.5,6500.0,63.9184,63.9712,63.8919,63.8919,6500.0
2013-11-08 12:15:00,72.51,72.53,72.49,72.5,5200.0,63.9007,63.9184,63.8831,63.8919,5200.0
2013-11-08 12:20:00,72.52,72.54,72.41,72.43,10500.0,63.9095,63.9272,63.8126,63.8302,10500.0
2013-11-08 12:25:00,72.41,72.52,72.41,72.5,1300.0,63.8126,63.9095,63.8126,63.8919,1300.0
2013-11-08 12:30:00,72.52,72.52,72.47,72.49,3600.0,63.9095,63.9095,63.8655,63.8831,3600.0
2013-11-08 12:35:00,72.49,72.53,72.48,72.5,3800.0,63.8831,63.9184,63.8743,63.8919,3800.0
2013-11-08 12:40:00,72.49,72.53,72.48,72.5,4400.0,63.8831,63.9184,63.8743,63.8919,4400.0
2013-11-08 12:45:00,72.49,72.52,72.48,72.5,6600.0,63.8831,63.9095,63.8743,63.8919,6600.0
2013-11-08 12:50:00,72.5,72.52,72.47,72.47,7000.0,63.8919,63.9095,63.8655,63.8655,7000.0
2013-11-08 12:55:00,72.49,72.54,72.47,72.51,5600.0,63.8831,63.9272,63.8655,63.9007,5600.0
2013-11-08 13:00:00,72.5,72.5,72.46,72.47,4300.0,63.8919,63.8919,63.8567,63.8655,4300.0
2013-11-08 13:05:00,72.49,72.5,72.49,72.5,600.0,63.8831,63.8919,63.8831,63.8919,600.0
2013-11-08 13:10:00,72.49,72.57,72.48,72.57,3000.0,63.8831,63.9536,63.8743,63.9536,3000.0
2013-11-08 13:15:00,72.56,72.56,72.5,72.5,900.0,63.9448,63.9448,63.8919,63.8919,900.0
2013-11-08 13:20:00,72.57,72.59,72.52,72.55,4200.0,63.9536,63.9712,63.9095,63.936,4200.0
2013-11-08 13:25:00,72.55,72.59,72.5,72.5,18600.0,63.936,63.9712,63.8919,63.8919,18600.0
2013-11-08 13:30:00,72.48,72.52,72.48,72.49,2200.0,63.8743,63.9095,63.8743,63.8831,2200.0
2013-11-08 13:35:00,72.5,72.56,72.48,72.56,1500.0,63.8919,63.9448,63.8743,63.9448,1500.0
2013-11-08 13:40:00,72.57,72.62,72.56,72.61,4600.0,63.9536,63.9977,63.9448,63.9889,4600.0
2013-11-08 13:45:00,72.63,72.75,72.62,72.7,7900.0,64.0065,64.1122,63.9977,64.0682,7900.0
2013-11-08 13:50:00,72.69,72.74,72.64,72.74,11300.0,64.0594,64.1034,64.0153,64.1034,11300.0
2013-11-08 13:55:00,72.73,72.75,72.66,72.73,31200.0,64.0946,64.1122,64.0329,64.0946,31200.0
2013-11-08 14:00:00,72.73,72.75,72.71,72.75,6300.0,64.0946,64.1122,64.077,64.1122,6300.0
2013-11-08 14:05:00,72.74,72.76,72.72,72.74,8300.0,64.1034,64.121,64.0858,64.1034,8300.0
2013-11-08 14:10:00,72.73,72.73,72.64,72.68,8200.0,64.0946,64.0946,64.0153,64.0505,8200.0
2013-11-08 14:15:00,72.68,72.68,72.55,72.55,1300.0,64.0505,64.0505,63.936,63.936,1300.0
2013-11-08 14:20:00,72.61,72.67,72.59,72.66,15800.0,63.9889,64.0417,63.9712,64.0329,15800.0
2013-11-08 14:25:00,72.67,72.68,72.58,72.63,33100.0,64.0417,64.0505,63.9624,64.0065,33100.0
2013-11-08 14:30:00,72.64,72.68,72.6,72.63,12100.0,64.0153,64.0505,63.98,64.0065,12100.0
2013-11-08 14:35:00,72.63,72.67,72.61,72.61,2700.0,64.0065,64.0417,63.9889,63.9889,2700.0
2013-11-08 14:40:00,72.6,72.73,72.58,72.73,13600.0,63.98,64.0946,63.9624,64.0946,13600.0
2013-11-08 14:45:00,72.73,72.76,72.68,72.69,4300.0,64.0946,64.121,64.0505,64.0594,4300.0
2013-11-08 14:50:00,72.69,72.77,72.69,72.73,9600.0,64.0594,64.1299,64.0594,64.0946,9600.0
2013-11-08 14:55:00,72.75,72.78,72.74,72.77,3400.0,64.1122,64.1387,64.1034,64.1299,3400.0
2013-11-08 15:00:00,72.74,72.74,72.66,72.66,3400.0,64.1034,64.1034,64.0329,64.0329,3400.0
2013-11-08 15:05:00,72.66,72.69,72.61,72.67,14400.0,64.0329,64.0594,63.9889,64.0417,14400.0
2013-11-08 15:10:00,72.65,72.66,72.52,72.63,7400.0,64.0241,64.0329,63.9095,64.0065,7400.0
2013-11-08 15:15:00,72.62,72.65,72.56,72.64,5600.0,63.9977,64.0241,63.9448,64.0153,5600.0
2013-11-08 15:20:00,72.65,72.74,72.63,72.74,5700.0,64.0241,64.1034,64.0065,64.1034,5700.0
2013-11-08 15:25:00,72.73,72.8,72.66,72.74,7300.0,64.0946,64.1563,64.0329,64.1034,7300.0
2013-11-08 15:30:00,72.74,72.74,72.7,72.73,6400.0,64.1034,64.1034,64.0682,64.0946,6400.0
2013-11-08 15:35:00,72.75,72.87,72.73,72.85,17700.0,64.1122,64.218,64.0946,64.2004,17700.0
2013-11-08 15:40:00,72.86,72.92,72.83,72.89,14100.0,64.2092,64.262,64.1827,64.2356,14100.0
2013-11-08 15:45:00,72.9,72.98,72.88,72.93,25100.0,64.2444,64.3149,64.2268,64.2709,25100.0
2013-11-08 15:50:00,72.94,73.01,72.92,72.99,30700.0,64.2797,64.3414,64.262,64.3237,30700.0
2013-11-08 15:55:00,72.98,73.11,72.97,73.08,64000.0,64.3149,64.4295,64.3061,64.403,64000.0
2013-11-11 09:30:00,73.0,73.11,72.8,73.1,14700.0,64.3325,64.4295,64.1563,64.4207,14700.0
2013-11-11 09:35:00,73.09,73.45,73.01,73.39,12700.0,64.4119,64.7291,64.3414,64.6762,12700.0
2013-11-11 09:40:00,73.3,73.34,73.23,73.24,2300.0,64.5969,64.6322,64.5352,64.5441,2300.0
2013-11-11 09:45:00,73.18,73.35,73.14,73.35,3900.0,64.4912,64.641,64.4559,64.641,3900.0
2013-11-11 09:50:00,73.25,73.48,73.25,73.42,4300.0,64.5529,64.7556,64.5529,64.7027,4300.0
2013-11-11 09:55:00,73.36,73.36,73.24,73.25,2600.0,64.6498,64.6498,64.5441,64.5529,2600.0
2013-11-11 10:00:00,73.16,73.27,73.14,73.14,700.0,64.4736,64.5705,64.4559,64.4559,700.0
2013-11-11 10:05:00,73.15,73.21,73.11,73.16,9900.0,64.4647,64.5176,64.4295,64.4736,9900.0
2013-11-11 10:10:00,73.16,73.38,73.16,73.37,8200.0,64.4736,64.6674,64.4736,64.6586,8200.0
2013-11-11 10:15:00,73.39,73.39,73.23,73.23,11200.0,64.6762,64.6762,64.5352,64.5352,11200.0
2013-11-11 10:20:00,73.23,73.34,73.23,73.3,13600.0,64.5352,64.6322,64.5352,64.5969,13600.0
2013-11-11 10:25:00,73.33,73.37,73.24,73.34,20700.0,64.6234,64.6586,64.5441,64.6322,20700.0
2013-11-11 10:30:00,73.34,73.39,73.33,73.39,5300.0,64.6322,64.6762,64.6234,64.6762,5300.0
2013-11-11 10:35:00,73.41,73.42,73.28,73.37,7100.0,64.6939,64.7027,64.5793,64.6586,7100.0
2013-11-11 10:40:00,73.34,73.49,73.3,73.49,9200.0,64.6322,64.7644,64.5969,64.7644,9200.0
2013-11-11 10:45:00,73.52,73.56,73.43,73.47,8500.0,64.7908,64.8261,64.7115,64.7467,8500.0
2013-11-11 10:50:00,73.49,73.55,73.46,73.54,8600.0,64.7644,64.8172,64.7379,64.8084,8600.0
2013-11-11 10:55:00,73.54,73.63,73.5,73.63,12000.0,64.8084,64.8877,64.7732,64.8877,12000.0
2013-11-11 11:00:00,73.62,73.71,73.55,73.56,12100.0,64.8789,64.9582,64.8172,64.8261,12100.0
2013-11-11 11:05:00,73.54,73.59,73.5,73.57,7800.0,64.8084,64.8525,64.7732,64.8349,7800.0
2013-11-11 11:10:00,73.56,73.65,73.54,73.57,15900.0,64.8261,64.9054,64.8084,64.8349,15900.0
2013-11-11 11:15:00,73.59,73.64,73.59,73.64,2900.0,64.8525,64.8966,64.8525,64.8966,2900.0
2013-11-11 11:20:00,73.66,73.66,73.59,73.59,2700.0,64.9142,64.9142,64.8525,64.8525,2700.0
2013-11-11 11:25:00,73.62,73.64,73.54,73.62,8200.0,64.8789,64.8966,64.8084,64.8789,8200.0
2013-11-11 11:30:00,73.62,73.62,73.58,73.58,53300.0,64.8789,64.8789,64.8437,64.8437,53300.0
2013-11-11 11:35:00,73.58,73.59,73.52,73.55,4900.0,64.8437,64.8525,64.7908,64.8172,4900.0
2013-11-11 11:40:00,73.55,73.57,73.55,73.55,4600.0,64.8172,64.8349,64.8172,64.8172,4600.0
2013-11-11 11:45:00,73.58,73.6,73.56,73.59,2200.0,64.8437,64.8613,64.8261,64.8525,2200.0
2013-11-11 11:50:00,73.61,73.65,73.61,73.65,2300.0,64.8701,64.9054,64.8701,64.9054,2300.0
2013-11-11 11:55:00,73.64,73.72,73.6,73.7,15100.0,64.8966,64.9671,64.8613,64.9494,15100.0
2013-11-11 12:00:00,73.67,73.67,73.6,73.6,5500.0,64.923,64.923,64.8613,64.8613,5500.0
2013-11-11 12:05:00,73.62,73.65,73.58,73.64,11600.0,64.8789,64.9054,64.8437,64.8966,11600.0
2013-11-11 12:10:00,73.65,73.65,73.52,73.55,3100.0,64.9054,64.9054,64.7908,64.8172,3100.0
2013-11-11 12:15:00,73.55,73.55,73.48,73.48,3300.0,64.8172,64.8172,64.7556,64.7556,3300.0
2013-11-11 12:20:00,73.45,73.46,73.43,73.46,1900.0,64.7291,64.7379,64.7115,64.7379,1900.0
2013-11-11 12:25:00,73.47,73.5,73.44,73.44,3600.0,64.7467,64.7732,64.7203,64.7203,3600.0
2013-11-11 12:30:00,73.42,73.42,73.37,73.4,2200.0,64.7027,64.7027,64.6586,64.6851,2200.0
2013-11-11 12:35:00,73.41,73.42,73.38,73.41,4600.0,64.6939,64.7027,64.6674,64.6939,4600.0
2013-11-11 12:40:00,73.41,73.41,73.33,73.4,3600.0,64.6939,64.6939,64.6234,64.6851,3600.0
2013-11-11 12:45:00,73.4,73.46,73.38,73.44,7300.0,64.6851,64.7379,64.6674,64.7203,7300.0
2013-11-11 12:50:00,73.46,73.47,73.34,73.4,5600.0,64.7379,64.7467,64.6322,64.6851,5600.0
2013-11-11 12:55:00,73.39,73.45,73.39,73.44,1300.0,64.6762,64.7291,64.6762,64.7203,1300.0
2013-11-11 13:00:00,73.44,73.49,73.44,73.49,3100.0,64.7203,64.7644,64.7203,64.7644,3100.0
2013-11-11 13:05:00,73.49,73.52,73.45,73.52,5000.0,64.7644,64.7908,64.7291,64.7908,5000.0
2013-11-11 13:10:00,73.52,73.58,73.44,73.5,22100.0,64.7908,64.8437,64.7203,64.7732,22100.0
2013-11-11 13:15:00,73.46,73.56,73.45,73.47,7700.0,64.7379,64.8261,64.7291,64.7467,7700.0
2013-11-11 13:20:00,73.43,73.48,73.43,73.47,1800.0,64.7115,64.7556,64.7115,64.7467,1800.0
2013-11-11 13:25:00,73.5,73.53,73.4,73.5,7700.0,64.7732,64.7996,64.6851,64.7732,7700.0
2013-11-11 13:30:00,73.49,73.53,73.49,73.53,1200.0,64.7644,64.7996,64.7644,64.7996,1200.0
2013-11-11 13:35:00,73.55,73.57,73.52,73.56,1900.0,64.8172,64.8349,64.7908,64.8261,1900.0
2013-11-11 13:40:00,73.55,73.57,73.54,73.55,3700.0,64.8172,64.8349,64.8084,64.8172,3700.0
2013-11-11 13:45:00,73.55,73.58,73.55,73.56,2300.0,64.8172,64.8437,64.8172,64.8261,2300.0
2013-11-11 13:50:00,73.56,73.57,73.54,73.54,1800.0,64.8261,64.8349,64.8084,64.8084,1800.0
2013-11-11 13:55:00,73.54,73.55,73.52,73.55,2800.0,64.8084,64.8172,64.7908,64.8172,2800.0
2013-11-11 14:00:00,73.56,73.59,73.55,73.55,2200.0,64.8261,64.8525,64.8172,64.8172,2200.0
2013-11-11 14:05:00,73.56,73.58,73.5,73.5,4800.0,64.8261,64.8437,64.7732,64.7732,4800.0
2013-11-11 14:10:00,73.48,73.48,73.43,73.43,2800.0,64.7556,64.7556,64.7115,64.7115,2800.0
2013-11-11 14:15:00,73.43,73.51,73.42,73.48,10800.0,64.7115,64.782,64.7027,64.7556,10800.0
2013-11-11 14:20:00,73.46,73.47,73.46,73.47,1200.0,64.7379,64.7467,64.7379,64.7467,1200.0
2013-11-11 14:25:00,73.49,73.58,73.49,73.56,14900.0,64.7644,64.8437,64.7644,64.8261,14900.0
2013-11-11 14:30:00,73.57,73.58,73.55,73.57,4700.0,64.8349,64.8437,64.8172,64.8349,4700.0
2013-11-11 14:35:00,73.59,73.63,73.58,73.63,5400.0,64.8525,64.8877,64.8437,64.8877,5400.0
2013-11-11 14:40:00,73.63,73.66,73.63,73.66,2700.0,64.8877,64.9142,64.8877,64.9142,2700.0
2013-11-11 14:45:00,73.66,73.73,73.65,73.68,4300.0,64.9142,64.9759,64.9054,64.9318,4300.0
2013-11-11 14:50:00,73.67,73.68,73.58,73.58,9000.0,64.923,64.9318,64.8437,64.8437,9000.0
2013-11-11 14:55:00,73.57,73.58,73.53,73.53,6700.0,64.8349,64.8437,64.7996,64.7996,6700.0
2013-11-11 15:00:00,73.52,73.55,73.46,73.46,5300.0,64.7908,64.8172,64.7379,64.7379,5300.0
2013-11-11 15:05:00,73.47,73.52,73.46,73.52,4000.0,64.7467,64.7908,64.7379,64.7908,4000.0
2013-11-11 15:10:00,73.52,73.52,73.44,73.52,9600.0,64.7908,64.7908,64.7203,64.7908,9600.0
2013-11-11 15:15:00,73.52,73.55,73.51,73.54,5400.0,64.7908,64.8172,64.782,64.8084,5400.0
2013-11-11 15:20:00,73.54,73.54,73.49,73.49,2900.0,64.8084,64.8084,64.7644,64.7644,2900.0
2013-11-11 15:25:00,73.49,73.5,73.48,73.49,4000.0,64.7644,64.7732,64.7556,64.7644,4000.0
2013-11-11 15:30:00,73.48,73.49,73.39,73.4,11700.0,64.7556,64.7644,64.6762,64.6851,11700.0
2013-11-11 15:35:00,73.39,73.44,73.38,73.43,11800.0,64.6762,64.7203,64.6674,64.7115,11800.0
2013-11-11 15:40:00,73.43,73.53,73.42,73.53,14200.0,64.7115,64.7996,64.7027,64.7996,14200.0
2013-11-11 15:45:00,73.53,73.53,73.39,73.4,18300.0,64.7996,64.7996,64.6762,64.6851,18300.0
2013-11-11 15:50:00,73.41,73.42,73.38,73.4,14800.0,64.6939,64.7027,64.6674,64.6851,14800.0
2013-11-11 15:55:00,73.4,73.49,73.4,73.46,21400.0,64.6851,64.7644,64.6851,64.7379,21400.0
2013-11-12 09:30:00,73.25,73.25,72.74,72.92,13500.0,64.5529,64.5529,64.1034,64.262,13500.0
2013-11-12 09:35:00,72.9,73.07,72.9,72.96,3200.0,64.2444,64.3942,64.2444,64.2973,3200.0
2013-11-12 09:40:00,72.98,72.98,72.72,72.83,10800.0,64.3149,64.3149,64.0858,64.1827,10800.0
2013-11-12 09:45:00,72.69,73.04,72.69,73.04,3200.0,64.0594,64.3678,64.0594,64.3678,3200.0
2013-11-12 09:50:00,73.03,73.03,72.84,72.84,1500.0,64.359,64.359,64.1915,64.1915,1500.0
2013-11-12 09:55:00,72.83,72.9,72.73,72.77,10100.0,64.1827,64.2444,64.0946,64.1299,10100.0
2013-11-12 10:00:00,72.78,72.82,72.53,72.59,7800.0,64.1387,64.1739,63.9184,63.9712,7800.0
2013-11-12 10:05:00,72.55,72.75,72.52,72.75,10800.0,63.936,64.1122,63.9095,64.1122,10800.0
2013-11-12 10:10:00,72.84,72.84,72.62,72.62,5600.0,64.1915,64.1915,63.9977,63.9977,5600.0
2013-11-12 10:15:00,72.63,73.07,72.63,73.07,28800.0,64.0065,64.3942,64.0065,64.3942,28800.0
2013-11-12 10:20:00,73.04,73.21,73.04,73.15,6100.0,64.3678,64.5176,64.3678,64.4647,6100.0
2013-11-12 10:25:00,73.16,73.21,73.15,73.18,1700.0,64.4736,64.5176,64.4647,64.4912,1700.0
2013-11-12 10:30:00,73.21,73.21,73.11,73.13,2600.0,64.5176,64.5176,64.4295,64.4471,2600.0
2013-11-12 10:35:00,73.05,73.12,73.02,73.09,3800.0,64.3766,64.4383,64.3502,64.4119,3800.0
2013-11-12 10:40:00,73.1,73.1,72.99,72.99,3300.0,64.4207,64.4207,64.3237,64.3237,3300.0
2013-11-12 10:45:00,72.97,73.02,72.91,72.97,12800.0,64.3061,64.3502,64.2532,64.3061,12800.0
2013-11-12 10:50:00,72.97,72.97,72.8,72.8,4000.0,64.3061,64.3061,64.1563,64.1563,4000.0
2013-11-12 10:55:00,72.78,72.9,72.76,72.89,8900.0,64.1387,64.2444,64.121,64.2356,8900.0
2013-11-12 11:00:00,72.83,72.98,72.82,72.98,4100.0,64.1827,64.3149,64.1739,64.3149,4100.0
2013-11-12 11:05:00,72.95,73.04,72.91,72.97,20200.0,64.2885,64.3678,64.2532,64.3061,20200.0
2013-11-12 11:10:00,73.0,73.07,72.95,73.03,21300.0,64.3325,64.3942,64.2885,64.359,21300.0
2013-11-12 11:15:00,73.03,73.21,73.01,73.19,22300.0,64.359,64.5176,64.3414,64.5,22300.0
2013-11-12 11:20:00,73.19,73.2,73.11,73.11,1100.0,64.5,64.5088,64.4295,64.4295,1100.0
2013-11-12 11:25:00,73.14,73.14,73.02,73.04,2600.0,64.4559,64.4559,64.3502,64.3678,2600.0
2013-11-12 11:30:00,73.06,73.11,72.99,73.03,9900.0,64.3854,64.4295,64.3237,64.359,9900.0
2013-11-12 11:35:00,73.02,73.02,72.78,72.78,15600.0,64.3502,64.3502,64.1387,64.1387,15600.0
2013-11-12 11:40:00,72.77,72.85,72.71,72.71,13900.0,64.1299,64.2004,64.077,64.077,13900.0
2013-11-12 11:45:00,72.69,72.79,72.58,72.71,9600.0,64.0594,64.1475,63.9624,64.077,9600.0
2013-11-12 11:50:00,72.73,72.73,72.61,72.61,14100.0,64.0946,64.0946,63.9889,63.9889,14100.0
2013-11-12 11:55:00,72.64,72.65,72.44,72.49,15300.0,64.0153,64.0241,63.839,63.8831,15300.0
2013-11-12 12:00:00,72.49,72.55,72.37,72.38,12400.0,63.8831,63.936,63.7773,63.7862,12400.0
2013-11-12 12:05:00,72.39,72.41,72.27,72.28,2300.0,63.795,63.8126,63.6892,63.698,2300.0
2013-11-12 12:10:00,72.27,72.36,72.24,72.33,16600.0,63.6892,63.7685,63.6628,63.7421,16600.0
2013-11-12 12:15:00,72.34,72.37,72.25,72.36,10300.0,63.7509,63.7773,63.6716,63.7685,10300.0
2013-11-12 12:20:00,72.31,72.34,72.25,72.27,2500.0,63.7245,63.7509,63.6716,63.6892,2500.0
2013-11-12 12:25:00,72.3,72.36,72.3,72.36,1700.0,63.7157,63.7685,63.7157,63.7685,1700.0
2013-11-12 12:30:00,72.34,72.35,72.28,72.35,3000.0,63.7509,63.7597,63.698,63.7597,3000.0
2013-11-12 12:35:00,72.39,72.43,72.37,72.37,2100.0,63.795,63.8302,63.7773,63.7773,2100.0
2013-11-12 12:40:00,72.38,72.48,72.38,72.4,2400.0,63.7862,63.8743,63.7862,63.8038,2400.0
2013-11-12 12:45:00,72.37,72.43,72.35,72.43,1100.0,63.7773,63.8302,63.7597,63.8302,1100.0
2013-11-12 12:50:00,72.43,72.48,72.4,72.44,2500.0,63.8302,63.8743,63.8038,63.839,2500.0
2013-11-12 12:55:00,72.44,72.45,72.31,72.35,12000.0,63.839,63.8479,63.7245,63.7597,12000.0
2013-11-12 13:00:00,72.37,72.37,72.25,72.31,3200.0,63.7773,63.7773,63.6716,63.7245,3200.0
2013-11-12 13:05:00,72.33,72.36,72.27,72.29,2700.0,63.7421,63.7685,63.6892,63.7068,2700.0
2013-11-12 13:10:00,72.28,72.36,72.28,72.34,1700.0,63.698,63.7685,63.698,63.7509,1700.0
2013-11-12 13:15:00,72.38,72.49,72.36,72.49,3200.0,63.7862,63.8831,63.7685,63.8831,3200.0
2013-11-12 13:20:00,72.53,72.54,72.47,72.5,15400.0,63.9184,63.9272,63.8655,63.8919,15400.0
2013-11-12 13:25:00,72.53,72.56,72.47,72.47,2300.0,63.9184,63.9448,63.8655,63.8655,2300.0
2013-11-12 13:30:00,72.49,72.5,72.4,72.4,17700.0,63.8831,63.8919,63.8038,63.8038,17700.0
2013-11-12 13:35:00,72.37,72.39,72.31,72.36,14700.0,63.7773,63.795,63.7245,63.7685,14700.0
2013-11-12 13:40:00,72.34,72.37,72.24,72.36,23700.0,63.7509,63.7773,63.6628,63.7685,23700.0
2013-11-12 13:45:00,72.38,72.38,72.27,72.38,10400.0,63.7862,63.7862,63.6892,63.7862,10400.0
2013-11-12 13:50:00,72.38,72.4,72.34,72.36,1100.0,63.7862,63.8038,63.7509,63.7685,1100.0
2013-11-12 13:55:00,72.37,72.39,72.35,72.36,2400.0,63.7773,63.795,63.7597,63.7685,2400.0
2013-11-12 14:00:00,72.37,72.49,72.37,72.48,2400.0,63.7773,63.8831,63.7773,63.8743,2400.0
2013-11-12 14:05:00,72.52,72.53,72.47,72.53,2700.0,63.9095,63.9184,63.8655,63.9184,2700.0
2013-11-12 14:10:00,72.51,72.54,72.45,72.52,3800.0,63.9007,63.9272,63.8479,63.9095,3800.0
2013-11-12 14:15:00,72.56,72.56,72.52,72.53,5400.0,63.9448,63.9448,63.9095,63.9184,5400.0
2013-11-12 14:20:00,72.52,72.58,72.52,72.54,4100.0,63.9095,63.9624,63.9095,63.9272,4100.0
2013-11-12 14:25:00,72.52,72.52,72.45,72.51,10600.0,63.9095,63.9095,63.8479,63.9007,10600.0
2013-11-12 14:30:00,72.5,72.52,72.47,72.51,22800.0,63.8919,63.9095,63.8655,63.9007,22800.0
2013-11-12 14:35:00,72.51,72.55,72.48,72.5,13700.0,63.9007,63.936,63.8743,63.8919,13700.0
2013-11-12 14:40:00,72.53,72.53,72.49,72.52,3300.0,63.9184,63.9184,63.8831,63.9095,3300.0
2013-11-12 14:45:00,72.52,72.6,72.5,72.6,28300.0,63.9095,63.98,63.8919,63.98,28300.0
2013-11-12 14:50:00,72.62,72.63,72.52,72.52,2100.0,63.9977,64.0065,63.9095,63.9095,2100.0
2013-11-12 14:55:00,72.52,72.69,72.5,72.64,6300.0,63.9095,64.0594,63.8919,64.0153,6300.0
2013-11-12 15:00:00,72.65,72.7,72.65,72.7,4100.0,64.0241,64.0682,64.0241,64.0682,4100.0
2013-11-12 15:05:00,72.71,72.75,72.71,72.73,19800.0,64.077,64.1122,64.077,64.0946,19800.0
2013-11-12 15:10:00,72.73,72.76,72.68,72.75,14200.0,64.0946,64.121,64.0505,64.1122,14200.0
2013-11-12 15:15:00,72.73,72.73,72.68,72.7,7500.0,64.0946,64.0946,64.0505,64.0682,7500.0
2013-11-12 15:20:00,72.7,72.75,72.62,72.64,9900.0,64.0682,64.1122,63.9977,64.0153,9900.0
2013-11-12 15:25:00,72.63,72.65,72.51,72.53,7500.0,64.0065,64.0241,63.9007,63.9184,7500.0
2013-11-12 15:30:00,72.5,72.7,72.48,72.66,14800.0,63.8919,64.0682,63.8743,64.0329,14800.0
2013-11-12 15:35:00,72.66,72.71,72.65,72.69,25700.0,64.0329,64.077,64.0241,64.0594,25700.0
2013-11-12 15:40:00,72.7,72.73,72.69,72.73,9700.0,64.0682,64.0946,64.0594,64.0946,9700.0
2013-11-12 15:45:00,72.73,72.73,72.64,72.72,18000.0,64.0946,64.0946,64.0153,64.0858,18000.0
2013-11-12 15:50:00,72.72,72.77,72.69,72.75,28400.0,64.0858,64.1299,64.0594,64.1122,28400.0
2013-11-12 15:55:00,72.75,72.9,72.73,72.87,61600.0,64.1122,64.2444,64.0946,64.218,61600.0
2013-11-13 09:30:00,72.53,72.69,72.29,72.69,5500.0,63.9184,64.0594,63.7068,64.0594,5500.0
2013-11-13 09:35:00,72.62,72.81,72.61,72.73,2400.0,63.9977,64.1651,63.9889,64.0946,2400.0
2013-11-13 09:40:00,72.82,72.82,72.52,72.53,20300.0,64.1739,64.1739,63.9095,63.9184,20300.0
2013-11-13 09:45:00,72.53,72.63,72.47,72.63,7100.0,63.9184,64.0065,63.8655,64.0065,7100.0
2013-11-13 09:50:00,72.5,72.55,72.37,72.4,3600.0,63.8919,63.936,63.7773,63.8038,3600.0
2013-11-13 09:55:00,72.38,72.47,72.28,72.47,5100.0,63.7862,63.8655,63.698,63.8655,5100.0
2013-11-13 10:00:00,72.5,72.55,72.28,72.28,1300.0,63.8919,63.936,63.698,63.698,1300.0
2013-11-13 10:05:00,72.26,72.29,72.11,72.13,4600.0,63.6804,63.7068,63.5482,63.5658,4600.0
2013-11-13 10:10:00,72.11,72.36,72.1,72.35,3300.0,63.5482,63.7685,63.5394,63.7597,3300.0
2013-11-13 10:15:00,72.28,72.28,72.19,72.19,2000.0,63.698,63.698,63.6187,63.6187,2000.0
2013-11-13 10:20:00,72.18,72.52,72.12,72.52,14600.0,63.6099,63.9095,63.557,63.9095,14600.0
2013-11-13 10:25:00,72.54,72.61,72.48,72.54,5300.0,63.9272,63.9889,63.8743,63.9272,5300.0
2013-11-13 10:30:00,72.54,72.64,72.53,72.61,3100.0,63.9272,64.0153,63.9184,63.9889,3100.0
2013-11-13 10:35:00,72.65,72.65,72.5,72.55,2400.0,64.0241,64.0241,63.8919,63.936,2400.0
2013-11-13 10:40:00,72.51,72.58,72.44,72.56,2500.0,63.9007,63.9624,63.839,63.9448,2500.0
2013-11-13 10:45:00,72.58,72.78,72.55,72.66,22400.0,63.9624,64.1387,63.936,64.0329,22400.0
2013-11-13 10:50:00,72.71,72.71,72.58,72.58,3900.0,64.077,64.077,63.9624,63.9624,3900.0
2013-11-13 10:55:00,72.61,72.63,72.56,72.57,3800.0,63.9889,64.0065,63.9448,63.9536,3800.0
2013-11-13 11:00:00,72.58,72.58,72.53,72.56,7500.0,63.9624,63.9624,63.9184,63.9448,7500.0
2013-11-13 11:05:00,72.57,72.63,72.51,72.51,1900.0,63.9536,64.0065,63.9007,63.9007,1900.0
2013-11-13 11:10:00,72.53,72.53,72.39,72.39,3600.0,63.9184,63.9184,63.795,63.795,3600.0
2013-11-13 11:15:00,72.39,72.6,72.39,72.6,33700.0,63.795,63.98,63.795,63.98,33700.0
2013-11-13 11:20:00,72.6,72.62,72.54,72.54,7500.0,63.98,63.9977,63.9272,63.9272,7500.0
2013-11-13 11:25:00,72.55,72.57,72.49,72.53,6600.0,63.936,63.9536,63.8831,63.9184,6600.0
2013-11-13 11:30:00,72.54,72.68,72.54,72.67,8800.0,63.9272,64.0505,63.9272,64.0417,8800.0
2013-11-13 11:35:00,72.64,72.66,72.56,72.59,19500.0,64.0153,64.0329,63.9448,63.9712,19500.0
2013-11-13 11:40:00,72.59,72.69,72.48,72.69,16700.0,63.9712,64.0594,63.8743,64.0594,16700.0
2013-11-13 11:45:00,72.69,72.73,72.67,72.68,6100.0,64.0594,64.0946,64.0417,64.0505,6100.0
2013-11-13 11:50:00,72.7,72.75,72.7,72.75,4200.0,64.0682,64.1122,64.0682,64.1122,4200.0
2013-11-13 11:55:00,72.74,72.74,72.6,72.65,4400.0,64.1034,64.1034,63.98,64.0241,4400.0
2013-11-13 12:00:00,72.66,72.66,72.55,72.58,4300.0,64.0329,64.0329,63.936,63.9624,4300.0
2013-11-13 12:05:00,72.58,72.58,72.49,72.52,3500.0,63.9624,63.9624,63.8831,63.9095,3500.0
2013-11-13 12:10:00,72.5,72.51,72.43,72.43,3600.0,63.8919,63.9007,63.8302,63.8302,3600.0
2013-11-13 12:15:00,72.44,72.53,72.44,72.51,3200.0,63.839,63.9184,63.839,63.9007,3200.0
2013-11-13 12:20:00,72.5,72.64,72.5,72.61,9400.0,63.8919,64.0153,63.8919,63.9889,9400.0
2013-11-13 12:25:00,72.61,72.67,72.61,72.67,2800.0,63.9889,64.0417,63.9889,64.0417,2800.0
2013-11-13 12:30:00,72.63,72.63,72.6,72.63,1700.0,64.0065,64.0065,63.98,64.0065,1700.0
2013-11-13 12:35:00,72.65,72.65,72.59,72.59,2900.0,64.0241,64.0241,63.9712,63.9712,2900.0
2013-11-13 12:40:00,72.6,72.64,72.53,72.62,5000.0,63.98,64.0153,63.9184,63.9977,5000.0
2013-11-13 12:45:00,72.64,72.77,72.64,72.73,4000.0,64.0153,64.1299,64.0153,64.0946,4000.0
2013-11-13 12:50:00,72.73,72.74,72.69,72.74,5300.0,64.0946,64.1034,64.0594,64.1034,5300.0
2013-11-13 12:55:00,72.74,72.78,72.74,72.78,4700.0,64.1034,64.1387,64.1034,64.1387,4700.0
2013-11-13 13:00:00,72.79,72.8,72.7,72.7,4800.0,64.1475,64.1563,64.0682,64.0682,4800.0
2013-11-13 13:05:00,72.72,72.77,72.71,72.76,9800.0,64.0858,64.1299,64.077,64.121,9800.0
2013-11-13 13:10:00,72.75,72.75,72.72,72.73,4900.0,64.1122,64.1122,64.0858,64.0946,4900.0
2013-11-13 13:15:00,72.73,72.76,72.73,72.76,3300.0,64.0946,64.121,64.0946,64.121,3300.0
2013-11-13 13:20:00,72.77,72.82,72.77,72.8,3100.0,64.1299,64.1739,64.1299,64.1563,3100.0
2013-11-13 13:25:00,72.8,72.9,72.76,72.9,5500.0,64.1563,64.2444,64.121,64.2444,5500.0
2013-11-13 13:30:00,72.95,72.97,72.9,72.95,5000.0,64.2885,64.3061,64.2444,64.2885,5000.0
2013-11-13 13:35:00,72.98,73.03,72.97,72.98,7900.0,64.3149,64.359,64.3061,64.3149,7900.0
2013-11-13 13:40:00,73.0,73.05,72.97,72.97,4800.0,64.3325,64.3766,64.3061,64.3061,4800.0
2013-11-13 13:45:00,72.98,73.16,72.98,73.16,9700.0,64.3149,64.4736,64.3149,64.4736,9700.0
2013-11-13 13:50:00,73.16,73.16,73.09,73.1,3800.0,64.4736,64.4736,64.4119,64.4207,3800.0
2013-11-13 13:55:00,73.1,73.12,73.08,73.09,4600.0,64.4207,64.4383,64.403,64.4119,4600.0
2013-11-13 14:00:00,73.09,73.1,73.03,73.03,5800.0,64.4119,64.4207,64.359,64.359,5800.0
2013-11-13 14:05:00,73.04,73.1,73.02,73.09,4300.0,64.3678,64.4207,64.3502,64.4119,4300.0
2013-11-13 14:10:00,73.05,73.08,73.02,73.07,4800.0,64.3766,64.403,64.3502,64.3942,4800.0
2013-11-13 14:15:00,73.07,73.07,72.98,73.03,16500.0,64.3942,64.3942,64.3149,64.359,16500.0
2013-11-13 14:20:00,73.04,73.17,73.04,73.17,6200.0,64.3678,64.4824,64.3678,64.4824,6200.0
2013-11-13 14:25:00,73.17,73.19,73.16,73.18,5000.0,64.4824,64.5,64.4736,64.4912,5000.0
2013-11-13 14:30:00,73.19,73.25,73.19,73.25,7400.0,64.5,64.5529,64.5,64.5529,7400.0
2013-11-13 14:35:00,73.25,73.26,73.22,73.22,5800.0,64.5529,64.5617,64.5264,64.5264,5800.0
2013-11-13 14:40:00,73.21,73.21,73.13,73.14,3200.0,64.5176,64.5176,64.4471,64.4559,3200.0
2013-11-13 14:45:00,73.13,73.13,73.09,73.12,7000.0,64.4471,64.4471,64.4119,64.4383,7000.0
2013-11-13 14:50:00,73.1,73.11,73.03,73.04,7900.0,64.4207,64.4295,64.359,64.3678,7900.0
2013-11-13 14:55:00,73.03,73.04,72.93,72.93,3800.0,64.359,64.3678,64.2709,64.2709,3800.0
2013-11-13 15:00:00,72.94,72.94,72.92,72.92,2200.0,64.2797,64.2797,64.262,64.262,2200.0
2013-11-13 15:05:00,72.9,72.9,72.83,72.84,9800.0,64.2444,64.2444,64.1827,64.1915,9800.0
2013-11-13 15:10:00,72.84,72.9,72.83,72.84,7900.0,64.1915,64.2444,64.1827,64.1915,7900.0
2013-11-13 15:15:00,72.83,72.91,72.83,72.91,5400.0,64.1827,64.2532,64.1827,64.2532,5400.0
2013-11-13 15:20:00,72.92,72.99,72.91,72.99,7800.0,64.262,64.3237,64.2532,64.3237,7800.0
2013-11-13 15:25:00,72.99,73.03,72.94,72.97,11100.0,64.3237,64.359,64.2797,64.3061,11100.0
2013-11-13 15:30:00,72.96,73.05,72.95,73.03,11500.0,64.2973,64.3766,64.2885,64.359,11500.0
2013-11-13 15:35:00,73.03,73.2,73.03,73.19,13100.0,64.359,64.5088,64.359,64.5,13100.0
2013-11-13 15:40:00,73.2,73.26,73.18,73.23,15300.0,64.5088,64.5617,64.4912,64.5352,15300.0
2013-11-13 15:45:00,73.24,73.41,73.24,73.4,26200.0,64.5441,64.6939,64.5441,64.6851,26200.0
2013-11-13 15:50:00,73.4,73.41,73.32,73.35,18600.0,64.6851,64.6939,64.6146,64.641,18600.0
2013-11-13 15:55:00,73.37,73.4,73.26,73.3,74800.0,64.6586,64.6851,64.5617,64.5969,74800.0
2013-11-14 09:30:00,69.98,73.74,69.98,73.71,15500.0,61.6711,64.9847,61.6711,64.9582,15500.0
2013-11-14 09:35:00,73.81,73.89,73.19,73.39,7500.0,65.0464,65.1169,64.5,64.6762,7500.0
2013-11-14 09:40:00,73.33,73.37,73.02,73.08,6000.0,64.6234,64.6586,64.3502,64.403,6000.0
2013-11-14 09:45:00,73.09,73.48,73.09,73.48,4000.0,64.4119,64.7556,64.4119,64.7556,4000.0
2013-11-14 09:50:00,73.52,73.67,73.42,73.46,14000.0,64.7908,64.923,64.7027,64.7379,14000.0
2013-11-14 09:55:00,73.47,73.58,73.47,73.53,3400.0,64.7467,64.8437,64.7467,64.7996,3400.0
2013-11-14 10:00:00,73.48,73.6,73.38,73.54,3600.0,64.7556,64.8613,64.6674,64.8084,3600.0
2013-11-14 10:05:00,73.5,73.66,73.45,73.54,2800.0,64.7732,64.9142,64.7291,64.8084,2800.0
2013-11-14 10:10:00,73.63,73.85,73.62,73.85,6600.0,64.8877,65.0816,64.8789,65.0816,6600.0
2013-11-14 10:15:00,73.85,73.85,73.73,73.77,2300.0,65.0816,65.0816,64.9759,65.0111,2300.0
2013-11-14 10:20:00,73.75,73.76,73.64,73.64,5400.0,64.9935,65.0023,64.8966,64.8966,5400.0
2013-11-14 10:25:00,73.64,73.71,73.52,73.52,11300.0,64.8966,64.9582,64.7908,64.7908,11300.0
2013-11-14 10:30:00,73.55,73.83,73.55,73.7,3100.0,64.8172,65.064,64.8172,64.9494,3100.0
2013-11-14 10:35:00,73.77,73.86,73.77,73.78,1700.0,65.0111,65.0904,65.0111,65.0199,1700.0
2013-11-14 10:40:00,73.83,73.83,73.75,73.75,1300.0,65.064,65.064,64.9935,64.9935,1300.0
2013-11-14 10:45:00,73.82,73.85,73.77,73.81,2800.0,65.0552,65.0816,65.0111,65.0464,2800.0
2013-11-14 10:50:00,73.74,73.76,73.73,73.76,1200.0,64.9847,65.0023,64.9759,65.0023,1200.0
2013-11-14 10:55:00,73.77,73.77,73.67,73.67,3000.0,65.0111,65.0111,64.923,64.923,3000.0
2013-11-14 11:00:00,73.7,73.7,73.48,73.5,10700.0,64.9494,64.9494,64.7556,64.7732,10700.0
2013-11-14 11:05:00,73.45,73.56,73.43,73.45,6600.0,64.7291,64.8261,64.7115,64.7291,6600.0
2013-11-14 11:10:00,73.44,73.58,73.44,73.58,2000.0,64.7203,64.8437,64.7203,64.8437,2000.0
2013-11-14 11:15:00,73.64,73.67,73.59,73.63,2900.0,64.8966,64.923,64.8525,64.8877,2900.0
2013-11-14 11:20:00,73.63,73.72,73.62,73.69,2500.0,64.8877,64.9671,64.8789,64.9406,2500.0
2013-11-14 11:25:00,73.77,73.78,73.71,73.76,1600.0,65.0111,65.0199,64.9582,65.0023,1600.0
2013-11-14 11:30:00,73.75,73.75,73.66,73.68,3200.0,64.9935,64.9935,64.9142,64.9318,3200.0
2013-11-14 11:35:00,73.67,73.67,73.61,73.62,1000.0,64.923,64.923,64.8701,64.8789,1000.0
2013-11-14 11:40:00,73.62,73.63,73.57,73.62,1900.0,64.8789,64.8877,64.8349,64.8789,1900.0
2013-11-14 11:45:00,73.61,73.73,73.61,73.69,2000.0,64.8701,64.9759,64.8701,64.9406,2000.0
2013-11-14 11:50:00,73.68,73.75,73.64,73.73,2500.0,64.9318,64.9935,64.8966,64.9759,2500.0
2013-11-14 11:55:00,73.72,73.72,73.61,73.61,3700.0,64.9671,64.9671,64.8701,64.8701,3700.0
2013-11-14 12:00:00,73.59,73.61,73.52,73.54,2600.0,64.8525,64.8701,64.7908,64.8084,2600.0
2013-11-14 12:05:00,73.51,73.6,73.51,73.58,3900.0,64.782,64.8613,64.782,64.8437,3900.0
2013-11-14 12:10:00,73.59,73.65,73.56,73.56,2800.0,64.8525,64.9054,64.8261,64.8261,2800.0
2013-11-14 12:15:00,73.54,73.55,73.48,73.52,12100.0,64.8084,64.8172,64.7556,64.7908,12100.0
2013-11-14 12:20:00,73.53,73.54,73.44,73.53,9600.0,64.7996,64.8084,64.7203,64.7996,9600.0
2013-11-14 12:25:00,73.54,73.54,73.49,73.52,2200.0,64.8084,64.8084,64.7644,64.7908,2200.0
2013-11-14 12:30:00,73.51,73.57,73.49,73.53,3900.0,64.782,64.8349,64.7644,64.7996,3900.0
2013-11-14 12:35:00,73.54,73.62,73.54,73.58,7000.0,64.8084,64.8789,64.8084,64.8437,7000.0
2013-11-14 12:40:00,73.57,73.58,73.55,73.57,2800.0,64.8349,64.8437,64.8172,64.8349,2800.0
2013-11-14 12:45:00,73.63,73.63,73.57,73.6,1500.0,64.8877,64.8877,64.8349,64.8613,1500.0
2013-11-14 12:50:00,73.59,73.67,73.55,73.67,12900.0,64.8525,64.923,64.8172,64.923,12900.0
2013-11-14 12:55:00,73.7,73.75,73.68,73.72,4600.0,64.9494,64.9935,64.9318,64.9671,4600.0
2013-11-14 13:00:00,73.7,73.79,73.7,73.77,1000.0,64.9494,65.0287,64.9494,65.0111,1000.0
2013-11-14 13:05:00,73.77,73.77,73.67,73.67,1900.0,65.0111,65.0111,64.923,64.923,1900.0
2013-11-14 13:10:00,73.69,73.69,73.63,73.63,2800.0,64.9406,64.9406,64.8877,64.8877,2800.0
2013-11-14 13:15:00,73.6,73.63,73.57,73.61,1900.0,64.8613,64.8877,64.8349,64.8701,1900.0
2013-11-14 13:20:00,73.61,73.63,73.54,73.58,9900.0,64.8701,64.8877,64.8084,64.8437,9900.0
2013-11-14 13:25:00,73.59,73.59,73.52,73.55,500.0,64.8525,64.8525,64.7908,64.8172,500.0
2013-11-14 13:30:00,73.55,73.57,73.46,73.54,7000.0,64.8172,64.8349,64.7379,64.8084,7000.0
2013-11-14 13:35:00,73.54,73.56,73.53,73.55,1500.0,64.8084,64.8261,64.7996,64.8172,1500.0
2013-11-14 13:40:00,73.56,73.58,73.51,73.51,2500.0,64.8261,64.8437,64.782,64.782,2500.0
2013-11-14 13:45:00,73.54,73.59,73.49,73.51,4700.0,64.8084,64.8525,64.7644,64.782,4700.0
2013-11-14 13:50:00,73.51,73.51,73.47,73.49,2500.0,64.782,64.782,64.7467,64.7644,2500.0
2013-11-14 13:55:00,73.48,73.52,73.45,73.52,3500.0,64.7556,64.7908,64.7291,64.7908,3500.0
2013-11-14 14:00:00,73.49,73.62,73.47,73.6,4000.0,64.7644,64.8789,64.7467,64.8613,4000.0
2013-11-14 14:05:00,73.62,73.63,73.59,73.59,2500.0,64.8789,64.8877,64.8525,64.8525,2500.0
2013-11-14 14:10:00,73.59,73.67,73.59,73.67,1800.0,64.8525,64.923,64.8525,64.923,1800.0
2013-11-14 14:15:00,73.63,73.68,73.63,73.67,2400.0,64.8877,64.9318,64.8877,64.923,2400.0
2013-11-14 14:20:00,73.71,73.72,73.67,73.7,5400.0,64.9582,64.9671,64.923,64.9494,5400.0
2013-11-14 14:25:00,73.69,73.72,73.66,73.72,2300.0,64.9406,64.9671,64.9142,64.9671,2300.0
2013-11-14 14:30:00,73.71,73.71,73.62,73.68,3600.0,64.9582,64.9582,64.8789,64.9318,3600.0
2013-11-14 14:35:00,73.65,73.73,73.65,73.67,1800.0,64.9054,64.9759,64.9054,64.923,1800.0
2013-11-14 14:40:00,73.66,73.73,73.66,73.73,3000.0,64.9142,64.9759,64.9142,64.9759,3000.0
2013-11-14 14:45:00,73.72,73.79,73.7,73.75,1800.0,64.9671,65.0287,64.9494,64.9935,1800.0
2013-11-14 14:50:00,73.75,73.76,73.64,73.68,11300.0,64.9935,65.0023,64.8966,64.9318,11300.0
2013-11-14 14:55:00,73.68,73.72,73.66,73.71,1700.0,64.9318,64.9671,64.9142,64.9582,1700.0
2013-11-14 15:00:00,73.73,73.76,73.66,73.7,7900.0,64.9759,65.0023,64.9142,64.9494,7900.0
2013-11-14 15:05:00,73.71,73.8,73.69,73.78,11000.0,64.9582,65.0376,64.9406,65.0199,11000.0
2013-11-14 15:10:00,73.78,73.87,73.75,73.84,4500.0,65.0199,65.0993,64.9935,65.0728,4500.0
2013-11-14 15:15:00,73.82,73.82,73.78,73.81,4100.0,65.0552,65.0552,65.0199,65.0464,4100.0
2013-11-14 15:20:00,73.81,73.98,73.81,73.97,11700.0,65.0464,65.1962,65.0464,65.1874,11700.0
2013-11-14 15:25:00,73.96,73.97,73.92,73.97,10400.0,65.1786,65.1874,65.1433,65.1874,10400.0
2013-11-14 15:30:00,73.97,74.04,73.97,74.02,27500.0,65.1874,65.2491,65.1874,65.2314,27500.0
2013-11-14 15:35:00,74.03,74.04,74.0,74.04,12700.0,65.2403,65.2491,65.2138,65.2491,12700.0
2013-11-14 15:40:00,74.02,74.04,73.99,73.99,8000.0,65.2314,65.2491,65.205,65.205,8000.0
2013-11-14 15:45:00,73.99,74.0,73.91,73.93,15000.0,65.205,65.2138,65.1345,65.1521,15000.0
2013-11-14 15:50:00,73.92,73.93,73.81,73.84,15500.0,65.1433,65.1521,65.0464,65.0728,15500.0
2013-11-14 15:55:00,73.83,73.96,73.8,73.95,36100.0,65.064,65.1786,65.0376,65.1698,36100.0
2013-11-15 09:30:00,74.28,74.4,74.19,74.33,87500.0,65.4606,65.5663,65.3813,65.5046,87500.0
2013-11-15 09:35:00,74.33,74.34,74.16,74.2,9600.0,65.5046,65.5134,65.3548,65.3901,9600.0
2013-11-15 09:40:00,74.17,74.28,74.14,74.27,3800.0,65.3636,65.4606,65.3372,65.4518,3800.0
2013-11-15 09:45:00,74.27,74.33,74.23,74.23,4300.0,65.4518,65.5046,65.4165,65.4165,4300.0
2013-11-15 09:50:00,74.19,74.19,74.04,74.14,4500.0,65.3813,65.3813,65.2491,65.3372,4500.0
2013-11-15 09:55:00,74.12,74.18,74.09,74.18,14400.0,65.3196,65.3724,65.2931,65.3724,14400.0
2013-11-15 10:00:00,74.22,74.26,74.11,74.11,15700.0,65.4077,65.4429,65.3108,65.3108,15700.0
2013-11-15 10:05:00,74.06,74.07,74.03,74.07,1800.0,65.2667,65.2755,65.2403,65.2755,1800.0
2013-11-15 10:10:00,74.15,74.33,74.15,74.33,2500.0,65.346,65.5046,65.346,65.5046,2500.0
2013-11-15 10:15:00,74.34,74.4,74.26,74.3,17700.0,65.5134,65.5663,65.4429,65.4782,17700.0
2013-11-15 10:20:00,74.36,74.44,74.34,74.41,12700.0,65.5311,65.6016,65.5134,65.5751,12700.0
2013-11-15 10:25:00,74.42,74.49,74.4,74.41,3400.0,65.5839,65.6456,65.5663,65.5751,3400.0
2013-11-15 10:30:00,74.43,74.49,74.41,74.45,16600.0,65.5928,65.6456,65.5751,65.6104,16600.0
2013-11-15 10:35:00,74.45,74.63,74.45,74.63,53500.0,65.6104,65.769,65.6104,65.769,53500.0
2013-11-15 10:40:00,74.65,74.71,74.62,74.68,6000.0,65.7866,65.8395,65.7602,65.8131,6000.0
2013-11-15 10:45:00,74.67,74.79,74.66,74.71,42600.0,65.8043,65.91,65.7955,65.8395,42600.0
2013-11-15 10:50:00,74.71,74.73,74.61,74.71,55000.0,65.8395,65.8571,65.7514,65.8395,55000.0
2013-11-15 10:55:00,74.71,74.71,74.7,74.7,800.0,65.8395,65.8395,65.8307,65.8307,800.0
2013-11-15 11:00:00,74.67,74.78,74.67,74.78,5000.0,65.8043,65.9012,65.8043,65.9012,5000.0
2013-11-15 11:05:00,74.78,74.82,74.73,74.81,8200.0,65.9012,65.9365,65.8571,65.9276,8200.0
2013-11-15 11:10:00,74.82,74.85,74.81,74.81,6400.0,65.9365,65.9629,65.9276,65.9276,6400.0
2013-11-15 11:15:00,74.82,74.89,74.81,74.88,7900.0,65.9365,65.9981,65.9276,65.9893,7900.0
2013-11-15 11:20:00,74.89,74.89,74.85,74.85,3300.0,65.9981,65.9981,65.9629,65.9629,3300.0
2013-11-15 11:25:00,74.85,74.91,74.85,74.85,4300.0,65.9629,66.0158,65.9629,65.9629,4300.0
2013-11-15 11:30:00,74.87,74.88,74.81,74.82,4000.0,65.9805,65.9893,65.9276,65.9365,4000.0
2013-11-15 11:35:00,74.83,74.86,74.7,74.74,7500.0,65.9453,65.9717,65.8307,65.866,7500.0
2013-11-15 11:40:00,74.72,74.72,74.64,74.64,3200.0,65.8483,65.8483,65.7778,65.7778,3200.0
2013-11-15 11:45:00,74.65,74.7,74.65,74.66,6000.0,65.7866,65.8307,65.7866,65.7955,6000.0
2013-11-15 11:50:00,74.66,74.68,74.56,74.57,4900.0,65.7955,65.8131,65.7073,65.7161,4900.0
2013-11-15 11:55:00,74.59,74.65,74.59,74.65,3200.0,65.7338,65.7866,65.7338,65.7866,3200.0
2013-11-15 12:00:00,74.61,74.63,74.58,74.6,2300.0,65.7514,65.769,65.725,65.7426,2300.0
2013-11-15 12:05:00,74.58,74.6,74.57,74.6,1400.0,65.725,65.7426,65.7161,65.7426,1400.0
2013-11-15 12:10:00,74.61,74.66,74.61,74.65,2600.0,65.7514,65.7955,65.7514,65.7866,2600.0
2013-11-15 12:15:00,74.65,74.69,74.64,74.68,3100.0,65.7866,65.8219,65.7778,65.8131,3100.0
2013-11-15 12:20:00,74.68,74.68,74.66,74.66,2500.0,65.8131,65.8131,65.7955,65.7955,2500.0
2013-11-15 12:25:00,74.65,74.7,74.65,74.7,700.0,65.7866,65.8307,65.7866,65.8307,700.0
2013-11-15 12:30:00,74.69,74.69,74.65,74.65,700.0,65.8219,65.8219,65.7866,65.7866,700.0
2013-11-15 12:35:00,74.66,74.66,74.57,74.57,1900.0,65.7955,65.7955,65.7161,65.7161,1900.0
2013-11-15 12:40:00,74.56,74.56,74.51,74.51,2400.0,65.7073,65.7073,65.6633,65.6633,2400.0
2013-11-15 12:45:00,74.52,74.52,74.51,74.51,900.0,65.6721,65.6721,65.6633,65.6633,900.0
2013-11-15 12:50:00,74.51,74.55,74.5,74.53,2600.0,65.6633,65.6985,65.6544,65.6809,2600.0
2013-11-15 12:55:00,74.52,74.52,74.44,74.46,2400.0,65.6721,65.6721,65.6016,65.6192,2400.0
2013-11-15 13:00:00,74.45,74.5,74.45,74.5,700.0,65.6104,65.6544,65.6104,65.6544,700.0
2013-11-15 13:05:00,74.5,74.55,74.5,74.55,3600.0,65.6544,65.6985,65.6544,65.6985,3600.0
2013-11-15 13:10:00,74.56,74.58,74.41,74.41,11100.0,65.7073,65.725,65.5751,65.5751,11100.0
2013-11-15 13:15:00,74.41,74.41,74.33,74.33,3700.0,65.5751,65.5751,65.5046,65.5046,3700.0
2013-11-15 13:20:00,74.34,74.34,74.3,74.33,1300.0,65.5134,65.5134,65.4782,65.5046,1300.0
2013-11-15 13:25:00,74.34,74.47,74.34,74.44,7800.0,65.5134,65.628,65.5134,65.6016,7800.0
2013-11-15 13:30:00,74.45,74.53,74.45,74.53,9100.0,65.6104,65.6809,65.6104,65.6809,9100.0
2013-11-15 13:35:00,74.51,74.57,74.51,74.56,3100.0,65.6633,65.7161,65.6633,65.7073,3100.0
2013-11-15 13:40:00,74.57,74.62,74.57,74.59,1800.0,65.7161,65.7602,65.7161,65.7338,1800.0
2013-11-15 13:45:00,74.6,74.62,74.59,74.61,4100.0,65.7426,65.7602,65.7338,65.7514,4100.0
2013-11-15 13:50:00,74.61,74.62,74.59,74.62,2300.0,65.7514,65.7602,65.7338,65.7602,2300.0
2013-11-15 13:55:00,74.62,74.66,74.61,74.61,3900.0,65.7602,65.7955,65.7514,65.7514,3900.0
2013-11-15 14:00:00,74.61,74.68,74.59,74.68,6500.0,65.7514,65.8131,65.7338,65.8131,6500.0
2013-11-15 14:05:00,74.69,74.74,74.69,74.73,4800.0,65.8219,65.866,65.8219,65.8571,4800.0
2013-11-15 14:10:00,74.72,74.74,74.71,74.73,1400.0,65.8483,65.866,65.8395,65.8571,1400.0
2013-11-15 14:15:00,74.74,74.79,74.74,74.76,4500.0,65.866,65.91,65.866,65.8836,4500.0
2013-11-15 14:20:00,74.78,74.99,74.77,74.96,46100.0,65.9012,66.0863,65.8924,66.0598,46100.0
2013-11-15 14:25:00,74.93,74.95,74.91,74.93,6000.0,66.0334,66.051,66.0158,66.0334,6000.0
2013-11-15 14:30:00,74.93,74.94,74.81,74.88,9000.0,66.0334,66.0422,65.9276,65.9893,9000.0
2013-11-15 14:35:00,74.89,74.98,74.89,74.95,4000.0,65.9981,66.0775,65.9981,66.051,4000.0
2013-11-15 14:40:00,74.89,74.91,74.87,74.89,2600.0,65.9981,66.0158,65.9805,65.9981,2600.0
2013-11-15 14:45:00,74.91,74.92,74.85,74.87,6400.0,66.0158,66.0246,65.9629,65.9805,6400.0
2013-11-15 14:50:00,74.89,74.89,74.86,74.86,1100.0,65.9981,65.9981,65.9717,65.9717,1100.0
2013-11-15 14:55:00,74.87,74.9,74.83,74.86,7300.0,65.9805,66.007,65.9453,65.9717,7300.0
2013-11-15 15:00:00,74.86,74.92,74.85,74.91,5900.0,65.9717,66.0246,65.9629,66.0158,5900.0
2013-11-15 15:05:00,74.92,74.93,74.89,74.92,2800.0,66.0246,66.0334,65.9981,66.0246,2800.0
2013-11-15 15:10:00,74.92,74.96,74.92,74.95,3000.0,66.0246,66.0598,66.0246,66.051,3000.0
2013-11-15 15:15:00,74.93,75.0,74.92,74.98,4600.0,66.0334,66.0951,66.0246,66.0775,4600.0
2013-11-15 15:20:00,74.97,75.0,74.94,74.97,27000.0,66.0686,66.0951,66.0422,66.0686,27000.0
2013-11-15 15:25:00,74.99,75.07,74.98,75.07,15700.0,66.0863,66.1568,66.0775,66.1568,15700.0
2013-11-15 15:30:00,75.06,75.06,74.95,74.97,36100.0,66.148,66.148,66.051,66.0686,36100.0
2013-11-15 15:35:00,74.97,75.01,74.93,74.93,33900.0,66.0686,66.1039,66.0334,66.0334,33900.0
2013-11-15 15:40:00,74.93,74.97,74.91,74.94,10100.0,66.0334,66.0686,66.0158,66.0422,10100.0
2013-11-15 15:45:00,74.93,74.96,74.88,74.9,8000.0,66.0334,66.0598,65.9893,66.007,8000.0
2013-11-15 15:50:00,74.92,74.98,74.92,74.96,13700.0,66.0246,66.0775,66.0246,66.0598,13700.0
2013-11-15 15:55:00,74.95,75.06,74.94,75.05,40300.0,66.051,66.148,66.0422,66.1391,40300.0
2013-11-18 09:30:00,74.93,74.99,74.53,74.9,24700.0,66.2558,66.3088,65.9021,66.2293,24700.0
2013-11-18 09:35:00,74.86,75.0,74.82,74.92,11800.0,66.1939,66.3177,66.1585,66.2469,11800.0
2013-11-18 09:40:00,74.96,75.04,74.83,74.92,18300.0,66.2823,66.3531,66.1674,66.2469,18300.0
2013-11-18 09:45:00,74.9,75.02,74.89,74.96,10300.0,66.2293,66.3354,66.2204,66.2823,10300.0
2013-11-18 09:50:00,74.96,75.08,74.88,75.03,12500.0,66.2823,66.3884,66.2116,66.3442,12500.0
2013-11-18 09:55:00,75.02,75.12,74.97,75.0,5800.0,66.3354,66.4238,66.2912,66.3177,5800.0
2013-11-18 10:00:00,74.99,75.02,74.89,74.91,10100.0,66.3088,66.3354,66.2204,66.2381,10100.0
2013-11-18 10:05:00,74.91,74.97,74.89,74.9,9000.0,66.2381,66.2912,66.2204,66.2293,9000.0
2013-11-18 10:10:00,74.9,74.99,74.84,74.94,9500.0,66.2293,66.3088,66.1762,66.2646,9500.0
2013-11-18 10:15:00,74.95,74.98,74.91,74.98,4100.0,66.2735,66.3,66.2381,66.3,4100.0
2013-11-18 10:20:00,74.98,75.07,74.97,75.06,4100.0,66.3,66.3796,66.2912,66.3707,4100.0
2013-11-18 10:25:00,75.07,75.22,75.02,75.22,6100.0,66.3796,66.5122,66.3354,66.5122,6100.0
2013-11-18 10:30:00,75.22,75.24,75.16,75.18,4000.0,66.5122,66.5299,66.4592,66.4768,4000.0
2013-11-18 10:35:00,75.18,75.26,75.12,75.13,8100.0,66.4768,66.5476,66.4238,66.4326,8100.0
2013-11-18 10:40:00,75.13,75.18,75.11,75.13,5700.0,66.4326,66.4768,66.415,66.4326,5700.0
2013-11-18 10:45:00,75.12,75.21,75.11,75.21,7500.0,66.4238,66.5034,66.415,66.5034,7500.0
2013-11-18 10:50:00,75.21,75.26,75.12,75.13,23500.0,66.5034,66.5476,66.4238,66.4326,23500.0
2013-11-18 10:55:00,75.14,75.29,75.14,75.26,8400.0,66.4415,66.5741,66.4415,66.5476,8400.0
2013-11-18 11:00:00,75.26,75.3,75.22,75.25,18000.0,66.5476,66.583,66.5122,66.5387,18000.0
2013-11-18 11:05:00,75.25,75.32,75.22,75.25,16300.0,66.5387,66.6006,66.5122,66.5387,16300.0
2013-11-18 11:10:00,75.25,75.27,75.22,75.24,5600.0,66.5387,66.5564,66.5122,66.5299,5600.0
2013-11-18 11:15:00,75.27,75.27,75.2,75.24,5900.0,66.5564,66.5564,66.4945,66.5299,5900.0
2013-11-18 11:20:00,75.25,75.26,75.22,75.23,3000.0,66.5387,66.5476,66.5122,66.5211,3000.0
2013-11-18 11:25:00,75.24,75.25,75.18,75.21,13100.0,66.5299,66.5387,66.4768,66.5034,13100.0
2013-11-18 11:30:00,75.2,75.2,74.98,75.0,6200.0,66.4945,66.4945,66.3,66.3177,6200.0
2013-11-18 11:35:00,74.98,74.98,74.86,74.86,3900.0,66.3,66.3,66.1939,66.1939,3900.0
2013-11-18 11:40:00,74.87,74.95,74.87,74.94,4800.0,66.2027,66.2735,66.2027,66.2646,4800.0
2013-11-18 11:45:00,74.93,74.93,74.77,74.81,4800.0,66.2558,66.2558,66.1143,66.1497,4800.0
2013-11-18 11:50:00,74.81,74.81,74.68,74.68,7000.0,66.1497,66.1497,66.0347,66.0347,7000.0
2013-11-18 11:55:00,74.67,74.71,74.61,74.61,29800.0,66.0259,66.0613,65.9728,65.9728,29800.0
2013-11-18 12:00:00,74.61,74.73,74.57,74.73,3700.0,65.9728,66.0789,65.9375,66.0789,3700.0
2013-11-18 12:05:00,74.78,74.9,74.78,74.9,2400.0,66.1232,66.2293,66.1232,66.2293,2400.0
2013-11-18 12:10:00,74.9,74.9,74.76,74.76,3600.0,66.2293,66.2293,66.1055,66.1055,3600.0
2013-11-18 12:15:00,74.76,74.76,74.72,74.72,2200.0,66.1055,66.1055,66.0701,66.0701,2200.0
2013-11-18 12:20:00,74.7,74.77,74.7,74.77,2300.0,66.0524,66.1143,66.0524,66.1143,2300.0
2013-11-18 12:25:00,74.77,74.77,74.71,74.71,2700.0,66.1143,66.1143,66.0613,66.0613,2700.0
2013-11-18 12:30:00,74.7,74.78,74.7,74.76,3900.0,66.0524,66.1232,66.0524,66.1055,3900.0
2013-11-18 12:35:00,74.76,74.79,74.73,74.74,4900.0,66.1055,66.132,66.0789,66.0878,4900.0
2013-11-18 12:40:00,74.75,74.77,74.73,74.75,1700.0,66.0966,66.1143,66.0789,66.0966,1700.0
2013-11-18 12:45:00,74.76,74.81,74.73,74.75,3100.0,66.1055,66.1497,66.0789,66.0966,3100.0
2013-11-18 12:50:00,74.76,74.79,74.72,74.77,2800.0,66.1055,66.132,66.0701,66.1143,2800.0
2013-11-18 12:55:00,74.76,74.83,74.76,74.83,1800.0,66.1055,66.1674,66.1055,66.1674,1800.0
2013-11-18 13:00:00,74.83,74.92,74.82,74.84,6500.0,66.1674,66.2469,66.1585,66.1762,6500.0
2013-11-18 13:05:00,74.84,74.84,74.84,74.84,1300.0,66.1762,66.1762,66.1762,66.1762,1300.0
2013-11-18 13:10:00,74.84,74.87,74.81,74.83,4900.0,66.1762,66.2027,66.1497,66.1674,4900.0
2013-11-18 13:15:00,74.83,74.86,74.82,74.83,3400.0,66.1674,66.1939,66.1585,66.1674,3400.0
2013-11-18 13:20:00,74.82,74.82,74.79,74.8,2100.0,66.1585,66.1585,66.132,66.1408,2100.0
2013-11-18 13:25:00,74.76,74.79,74.7,74.75,17500.0,66.1055,66.132,66.0524,66.0966,17500.0
2013-11-18 13:30:00,74.75,74.75,74.67,74.67,7900.0,66.0966,66.0966,66.0259,66.0259,7900.0
2013-11-18 13:35:00,74.68,74.72,74.67,74.7,5300.0,66.0347,66.0701,66.0259,66.0524,5300.0
2013-11-18 13:40:00,74.7,74.72,74.61,74.68,22000.0,66.0524,66.0701,65.9728,66.0347,22000.0
2013-11-18 13:45:00,74.7,74.8,74.7,74.78,19000.0,66.0524,66.1408,66.0524,66.1232,19000.0
2013-11-18 13:50:00,74.75,74.77,74.74,74.74,1600.0,66.0966,66.1143,66.0878,66.0878,1600.0
2013-11-18 13:55:00,74.74,74.81,74.74,74.81,2300.0,66.0878,66.1497,66.0878,66.1497,2300.0
2013-11-18 14:00:00,74.87,74.87,74.75,74.78,15100.0,66.2027,66.2027,66.0966,66.1232,15100.0
2013-11-18 14:05:00,74.8,74.84,74.78,74.83,2400.0,66.1408,66.1762,66.1232,66.1674,2400.0
2013-11-18 14:10:00,74.82,74.86,74.78,74.83,9700.0,66.1585,66.1939,66.1232,66.1674,9700.0
2013-11-18 14:15:00,74.8,74.83,74.75,74.75,11200.0,66.1408,66.1674,66.0966,66.0966,11200.0
2013-11-18 14:20:00,74.73,74.73,74.71,74.72,2900.0,66.0789,66.0789,66.0613,66.0701,2900.0
2013-11-18 14:25:00,74.73,74.8,74.73,74.8,3900.0,66.0789,66.1408,66.0789,66.1408,3900.0
2013-11-18 14:30:00,74.82,74.83,74.66,74.7,15300.0,66.1585,66.1674,66.017,66.0524,15300.0
2013-11-18 14:35:00,74.69,74.69,74.59,74.6,12700.0,66.0436,66.0436,65.9551,65.964,12700.0
2013-11-18 14:40:00,74.59,74.59,74.43,74.43,16100.0,65.9551,65.9551,65.8137,65.8137,16100.0
2013-11-18 14:45:00,74.43,74.46,74.38,74.41,6200.0,65.8137,65.8402,65.7695,65.796,6200.0
2013-11-18 14:50:00,74.4,74.51,74.4,74.48,4900.0,65.7871,65.8844,65.7871,65.8579,4900.0
2013-11-18 14:55:00,74.48,74.52,74.47,74.47,3600.0,65.8579,65.8933,65.849,65.849,3600.0
2013-11-18 15:00:00,74.47,74.51,74.38,74.5,24800.0,65.849,65.8844,65.7695,65.8756,24800.0
2013-11-18 15:05:00,74.5,74.54,74.41,74.41,9600.0,65.8756,65.9109,65.796,65.796,9600.0
2013-11-18 15:10:00,74.41,74.42,74.23,74.24,5100.0,65.796,65.8048,65.6368,65.6457,5100.0
2013-11-18 15:15:00,74.25,74.36,74.21,74.36,3500.0,65.6545,65.7518,65.6191,65.7518,3500.0
2013-11-18 15:20:00,74.35,74.36,74.26,74.27,2900.0,65.7429,65.7518,65.6634,65.6722,2900.0
2013-11-18 15:25:00,74.26,74.26,74.12,74.21,15600.0,65.6634,65.6634,65.5396,65.6191,15600.0
2013-11-18 15:30:00,74.21,74.21,74.05,74.09,21600.0,65.6191,65.6191,65.4777,65.513,21600.0
2013-11-18 15:35:00,74.11,74.24,74.1,74.24,7500.0,65.5307,65.6457,65.5219,65.6457,7500.0
2013-11-18 15:40:00,74.26,74.33,74.2,74.32,6900.0,65.6634,65.7252,65.6103,65.7164,6900.0
2013-11-18 15:45:00,74.3,74.32,74.21,74.24,7700.0,65.6987,65.7164,65.6191,65.6457,7700.0
2013-11-18 15:50:00,74.24,74.28,74.13,74.14,12200.0,65.6457,65.681,65.5484,65.5572,12200.0
2013-11-18 15:55:00,74.12,74.25,74.1,74.24,33200.0,65.5396,65.6545,65.5219,65.6457,33200.0
2013-11-19 09:30:00,74.22,74.61,74.06,74.57,119200.0,65.628,65.9728,65.4865,65.9375,119200.0
2013-11-19 09:35:00,74.46,74.75,74.44,74.73,6000.0,65.8402,66.0966,65.8225,66.0789,6000.0
2013-11-19 09:40:00,74.66,74.68,74.21,74.43,12100.0,66.017,66.0347,65.6191,65.8137,12100.0
2013-11-19 09:45:00,74.43,74.43,74.22,74.37,3300.0,65.8137,65.8137,65.628,65.7606,3300.0
2013-11-19 09:50:00,74.47,75.01,74.42,75.01,3000.0,65.849,66.3265,65.8048,66.3265,3000.0
2013-11-19 09:55:00,74.94,75.01,74.82,74.96,6900.0,66.2646,66.3265,66.1585,66.2823,6900.0
2013-11-19 10:00:00,74.99,75.12,74.8,74.95,15000.0,66.3088,66.4238,66.1408,66.2735,15000.0
2013-11-19 10:05:00,75.01,75.06,74.91,74.98,5700.0,66.3265,66.3707,66.2381,66.3,5700.0
2013-11-19 10:10:00,74.99,75.01,74.8,74.89,11700.0,66.3088,66.3265,66.1408,66.2204,11700.0
2013-11-19 10:15:00,74.9,75.09,74.9,75.08,5600.0,66.2293,66.3973,66.2293,66.3884,5600.0
2013-11-19 10:20:00,75.08,75.08,74.93,74.93,8600.0,66.3884,66.3884,66.2558,66.2558,8600.0
2013-11-19 10:25:00,74.93,75.0,74.83,74.83,8800.0,66.2558,66.3177,66.1674,66.1674,8800.0
2013-11-19 10:30:00,74.77,74.9,74.77,74.81,5500.0,66.1143,66.2293,66.1143,66.1497,5500.0
2013-11-19 10:35:00,74.75,75.0,74.75,74.93,11200.0,66.0966,66.3177,66.0966,66.2558,11200.0
2013-11-19 10:40:00,74.91,74.97,74.89,74.93,5100.0,66.2381,66.2912,66.2204,66.2558,5100.0
2013-11-19 10:45:00,74.91,74.98,74.88,74.88,4100.0,66.2381,66.3,66.2116,66.2116,4100.0
2013-11-19 10:50:00,74.88,74.88,74.78,74.79,3600.0,66.2116,66.2116,66.1232,66.132,3600.0
2013-11-19 10:55:00,74.77,74.85,74.76,74.85,6500.0,66.1143,66.1851,66.1055,66.1851,6500.0
2013-11-19 11:00:00,74.85,74.93,74.76,74.76,6300.0,66.1851,66.2558,66.1055,66.1055,6300.0
2013-11-19 11:05:00,74.72,74.89,74.72,74.84,6200.0,66.0701,66.2204,66.0701,66.1762,6200.0
2013-11-19 11:10:00,74.82,74.82,74.7,74.74,2600.0,66.1585,66.1585,66.0524,66.0878,2600.0
2013-11-19 11:15:00,74.75,74.77,74.67,74.7,5300.0,66.0966,66.1143,66.0259,66.0524,5300.0
2013-11-19 11:20:00,74.75,74.77,74.74,74.75,4500.0,66.0966,66.1143,66.0878,66.0966,4500.0
2013-11-19 11:25:00,74.72,74.73,74.63,74.72,5800.0,66.0701,66.0789,65.9905,66.0701,5800.0
2013-11-19 11:30:00,74.72,74.78,74.72,74.75,5700.0,66.0701,66.1232,66.0701,66.0966,5700.0
2013-11-19 11:35:00,74.76,74.79,74.73,74.73,2300.0,66.1055,66.132,66.0789,66.0789,2300.0
2013-11-19 11:40:00,74.7,74.71,74.62,74.63,2300.0,66.0524,66.0613,65.9817,65.9905,2300.0
2013-11-19 11:45:00,74.62,74.66,74.61,74.63,9100.0,65.9817,66.017,65.9728,65.9905,9100.0
2013-11-19 11:50:00,74.58,74.64,74.55,74.64,1800.0,65.9463,65.9994,65.9198,65.9994,1800.0
2013-11-19 11:55:00,74.64,74.73,74.64,74.73,2700.0,65.9994,66.0789,65.9994,66.0789,2700.0
2013-11-19 12:00:00,74.72,74.73,74.67,74.71,4300.0,66.0701,66.0789,66.0259,66.0613,4300.0
2013-11-19 12:05:00,74.74,74.82,74.73,74.81,4300.0,66.0878,66.1585,66.0789,66.1497,4300.0
2013-11-19 12:10:00,74.82,74.89,74.82,74.88,2800.0,66.1585,66.2204,66.1585,66.2116,2800.0
2013-11-19 12:15:00,74.89,74.89,74.84,74.84,2200.0,66.2204,66.2204,66.1762,66.1762,2200.0
2013-11-19 12:20:00,74.84,74.86,74.8,74.85,4800.0,66.1762,66.1939,66.1408,66.1851,4800.0
2013-11-19 12:25:00,74.82,74.88,74.8,74.88,2200.0,66.1585,66.2116,66.1408,66.2116,2200.0
2013-11-19 12:30:00,74.88,74.94,74.85,74.94,3400.0,66.2116,66.2646,66.1851,66.2646,3400.0
2013-11-19 12:35:00,74.95,74.95,74.92,74.94,2300.0,66.2735,66.2735,66.2469,66.2646,2300.0
2013-11-19 12:40:00,74.93,74.93,74.79,74.79,13400.0,66.2558,66.2558,66.132,66.132,13400.0
2013-11-19 12:45:00,74.8,74.84,74.79,74.84,2000.0,66.1408,66.1762,66.132,66.1762,2000.0
2013-11-19 12:50:00,74.84,74.87,74.84,74.85,1400.0,66.1762,66.2027,66.1762,66.1851,1400.0
2013-11-19 12:55:00,74.85,74.85,74.68,74.73,2900.0,66.1851,66.1851,66.0347,66.0789,2900.0
2013-11-19 13:00:00,74.69,74.71,74.64,74.68,2700.0,66.0436,66.0613,65.9994,66.0347,2700.0
2013-11-19 13:05:00,74.68,74.7,74.64,74.68,1600.0,66.0347,66.0524,65.9994,66.0347,1600.0
2013-11-19 13:10:00,74.66,74.66,74.52,74.53,12300.0,66.017,66.017,65.8933,65.9021,12300.0
2013-11-19 13:15:00,74.52,74.61,74.52,74.59,2500.0,65.8933,65.9728,65.8933,65.9551,2500.0
2013-11-19 13:20:00,74.59,74.59,74.42,74.42,2400.0,65.9551,65.9551,65.8048,65.8048,2400.0
2013-11-19 13:25:00,74.39,74.45,74.39,74.43,2300.0,65.7783,65.8314,65.7783,65.8137,2300.0
2013-11-19 13:30:00,74.4,74.4,74.29,74.4,2400.0,65.7871,65.7871,65.6899,65.7871,2400.0
2013-11-19 13:35:00,74.4,74.43,74.31,74.31,9200.0,65.7871,65.8137,65.7076,65.7076,9200.0
2013-11-19 13:40:00,74.3,74.37,74.26,74.37,2400.0,65.6987,65.7606,65.6634,65.7606,2400.0
2013-11-19 13:45:00,74.37,74.39,74.3,74.31,2700.0,65.7606,65.7783,65.6987,65.7076,2700.0
2013-11-19 13:50:00,74.31,74.32,74.23,74.28,10300.0,65.7076,65.7164,65.6368,65.681,10300.0
2013-11-19 13:55:00,74.28,74.33,74.22,74.28,5300.0,65.681,65.7252,65.628,65.681,5300.0
2013-11-19 14:00:00,74.3,74.41,74.28,74.37,11200.0,65.6987,65.796,65.681,65.7606,11200.0
2013-11-19 14:05:00,74.36,74.45,74.28,74.28,11800.0,65.7518,65.8314,65.681,65.681,11800.0
2013-11-19 14:10:00,74.27,74.38,74.26,74.37,6300.0,65.6722,65.7695,65.6634,65.7606,6300.0
2013-11-19 14:15:00,74.38,74.47,74.37,74.45,12100.0,65.7695,65.849,65.7606,65.8314,12100.0
2013-11-19 14:20:00,74.46,74.46,74.31,74.31,87500.0,65.8402,65.8402,65.7076,65.7076,87500.0
2013-11-19 14:25:00,74.29,74.29,74.09,74.15,17500.0,65.6899,65.6899,65.513,65.5661,17500.0
2013-11-19 14:30:00,74.16,74.32,74.15,74.3,6800.0,65.5749,65.7164,65.5661,65.6987,6800.0
2013-11-19 14:35:00,74.32,74.5,74.32,74.42,84900.0,65.7164,65.8756,65.7164,65.8048,84900.0
2013-11-19 14:40:00,74.45,74.49,74.39,74.41,34600.0,65.8314,65.8667,65.7783,65.796,34600.0
2013-11-19 14:45:00,74.41,74.48,74.39,74.46,21200.0,65.796,65.8579,65.7783,65.8402,21200.0
2013-11-19 14:50:00,74.46,74.46,74.38,74.4,14200.0,65.8402,65.8402,65.7695,65.7871,14200.0
2013-11-19 14:55:00,74.39,74.43,74.37,74.42,7000.0,65.7783,65.8137,65.7606,65.8048,7000.0
2013-11-19 15:00:00,74.43,74.47,74.39,74.39,10800.0,65.8137,65.849,65.7783,65.7783,10800.0
2013-11-19 15:05:00,74.39,74.48,74.39,74.45,4900.0,65.7783,65.8579,65.7783,65.8314,4900.0
2013-11-19 15:10:00,74.45,74.51,74.44,74.5,7000.0,65.8314,65.8844,65.8225,65.8756,7000.0
2013-11-19 15:15:00,74.51,74.61,74.51,74.57,10600.0,65.8844,65.9728,65.8844,65.9375,10600.0
2013-11-19 15:20:00,74.56,74.56,74.41,74.5,34100.0,65.9286,65.9286,65.796,65.8756,34100.0
2013-11-19 15:25:00,74.5,74.55,74.5,74.53,3900.0,65.8756,65.9198,65.8756,65.9021,3900.0
2013-11-19 15:30:00,74.53,74.58,74.42,74.43,87200.0,65.9021,65.9463,65.8048,65.8137,87200.0
2013-11-19 15:35:00,74.43,74.46,74.34,74.34,6600.0,65.8137,65.8402,65.7341,65.7341,6600.0
2013-11-19 15:40:00,74.36,74.38,74.32,74.34,6800.0,65.7518,65.7695,65.7164,65.7341,6800.0
2013-11-19 15:45:00,74.38,74.46,74.32,74.46,21400.0,65.7695,65.8402,65.7164,65.8402,21400.0
2013-11-19 15:50:00,74.45,74.54,74.4,74.5,23800.0,65.8314,65.9109,65.7871,65.8756,23800.0
2013-11-19 15:55:00,74.49,74.63,74.49,74.54,60300.0,65.8667,65.9905,65.8667,65.9109,60300.0
2013-11-20 09:30:00,74.69,74.83,74.58,74.83,7100.0,66.0436,66.1674,65.9463,66.1674,7100.0
2013-11-20 09:35:00,74.94,74.99,74.58,74.58,6600.0,66.2646,66.3088,65.9463,65.9463,6600.0
2013-11-20 09:40:00,74.58,74.82,74.4,74.44,30700.0,65.9463,66.1585,65.7871,65.8225,30700.0
2013-11-20 09:45:00,74.39,74.63,74.19,74.51,17600.0,65.7783,65.9905,65.6015,65.8844,17600.0
2013-11-20 09:50:00,74.61,74.68,74.46,74.48,5700.0,65.9728,66.0347,65.8402,65.8579,5700.0
2013-11-20 09:55:00,74.42,74.46,74.29,74.46,5400.0,65.8048,65.8402,65.6899,65.8402,5400.0
2013-11-20 10:00:00,74.4,74.63,74.24,74.62,5400.0,65.7871,65.9905,65.6457,65.9817,5400.0
2013-11-20 10:05:00,74.61,74.61,74.5,74.5,2500.0,65.9728,65.9728,65.8756,65.8756,2500.0
2013-11-20 10:10:00,74.53,74.76,74.52,74.7,4500.0,65.9021,66.1055,65.8933,66.0524,4500.0
2013-11-20 10:15:00,74.72,74.72,74.65,74.65,6800.0,66.0701,66.0701,66.0082,66.0082,6800.0
2013-11-20 10:20:00,74.66,74.8,74.66,74.7,19300.0,66.017,66.1408,66.017,66.0524,19300.0
2013-11-20 10:25:00,74.7,74.8,74.65,74.75,7300.0,66.0524,66.1408,66.0082,66.0966,7300.0
2013-11-20 10:30:00,74.78,74.78,74.68,74.68,1700.0,66.1232,66.1232,66.0347,66.0347,1700.0
2013-11-20 10:35:00,74.65,74.65,74.51,74.63,2500.0,66.0082,66.0082,65.8844,65.9905,2500.0
2013-11-20 10:40:00,74.63,74.71,74.49,74.55,4300.0,65.9905,66.0613,65.8667,65.9198,4300.0
2013-11-20 10:45:00,74.59,74.69,74.59,74.67,3600.0,65.9551,66.0436,65.9551,66.0259,3600.0
2013-11-20 10:50:00,74.67,74.67,74.45,74.51,5200.0,66.0259,66.0259,65.8314,65.8844,5200.0
2013-11-20 10:55:00,74.53,74.53,74.39,74.53,5000.0,65.9021,65.9021,65.7783,65.9021,5000.0
2013-11-20 11:00:00,74.53,74.58,74.35,74.35,4400.0,65.9021,65.9463,65.7429,65.7429,4400.0
2013-11-20 11:05:00,74.35,74.52,74.32,74.45,7700.0,65.7429,65.8933,65.7164,65.8314,7700.0
2013-11-20 11:10:00,74.45,74.47,74.36,74.47,3000.0,65.8314,65.849,65.7518,65.849,3000.0
2013-11-20 11:15:00,74.48,74.48,74.35,74.45,5900.0,65.8579,65.8579,65.7429,65.8314,5900.0
2013-11-20 11:20:00,74.47,74.62,74.47,74.61,4900.0,65.849,65.9817,65.849,65.9728,4900.0
2013-11-20 11:25:00,74.6,74.63,74.59,74.63,7400.0,65.964,65.9905,65.9551,65.9905,7400.0
2013-11-20 11:30:00,74.64,74.72,74.64,74.69,4100.0,65.9994,66.0701,65.9994,66.0436,4100.0
2013-11-20 11:35:00,74.69,74.74,74.65,74.65,2100.0,66.0436,66.0878,66.0082,66.0082,2100.0
2013-11-20 11:40:00,74.63,74.65,74.58,74.58,1700.0,65.9905,66.0082,65.9463,65.9463,1700.0
2013-11-20 11:45:00,74.54,74.56,74.5,74.52,1800.0,65.9109,65.9286,65.8756,65.8933,1800.0
2013-11-20 11:50:00,74.53,74.55,74.51,74.51,2100.0,65.9021,65.9198,65.8844,65.8844,2100.0
2013-11-20 11:55:00,74.51,74.53,74.44,74.47,11900.0,65.8844,65.9021,65.8225,65.849,11900.0
2013-11-20 12:00:00,74.46,74.46,74.38,74.44,3400.0,65.8402,65.8402,65.7695,65.8225,3400.0
2013-11-20 12:05:00,74.45,74.53,74.45,74.53,1100.0,65.8314,65.9021,65.8314,65.9021,1100.0
2013-11-20 12:10:00,74.55,74.6,74.51,74.58,2700.0,65.9198,65.964,65.8844,65.9463,2700.0
2013-11-20 12:15:00,74.62,74.64,74.62,74.63,1000.0,65.9817,65.9994,65.9817,65.9905,1000.0
2013-11-20 12:20:00,74.63,74.66,74.63,74.65,1600.0,65.9905,66.017,65.9905,66.0082,1600.0
2013-11-20 12:25:00,74.64,74.64,74.64,74.64,600.0,65.9994,65.9994,65.9994,65.9994,600.0
2013-11-20 12:30:00,74.59,74.59,74.58,74.59,1500.0,65.9551,65.9551,65.9463,65.9551,1500.0
2013-11-20 12:35:00,74.58,74.59,74.57,74.58,1100.0,65.9463,65.9551,65.9375,65.9463,1100.0
2013-11-20 12:40:00,74.58,74.58,74.46,74.47,1400.0,65.9463,65.9463,65.8402,65.849,1400.0
2013-11-20 12:45:00,74.46,74.53,74.43,74.51,3300.0,65.8402,65.9021,65.8137,65.8844,3300.0
2013-11-20 12:50:00,74.51,74.6,74.51,74.6,2500.0,65.8844,65.964,65.8844,65.964,2500.0
2013-11-20 12:55:00,74.6,74.63,74.52,74.52,3700.0,65.964,65.9905,65.8933,65.8933,3700.0
2013-11-20 13:00:00,74.48,74.65,74.46,74.65,2500.0,65.8579,66.0082,65.8402,66.0082,2500.0
2013-11-20 13:05:00,74.65,74.72,74.65,74.72,3600.0,66.0082,66.0701,66.0082,66.0701,3600.0
2013-11-20 13:10:00,74.68,74.79,74.68,74.79,2600.0,66.0347,66.132,66.0347,66.132,2600.0
2013-11-20 13:15:00,74.77,74.77,74.64,74.64,600.0,66.1143,66.1143,65.9994,65.9994,600.0
2013-11-20 13:20:00,74.6,74.6,74.53,74.53,500.0,65.964,65.964,65.9021,65.9021,500.0
2013-11-20 13:25:00,74.55,74.6,74.55,74.6,1500.0,65.9198,65.964,65.9198,65.964,1500.0
2013-11-20 13:30:00,74.6,74.63,74.59,74.6,1100.0,65.964,65.9905,65.9551,65.964,1100.0
2013-11-20 13:35:00,74.6,74.6,74.56,74.56,300.0,65.964,65.964,65.9286,65.9286,300.0
2013-11-20 13:40:00,74.59,74.67,74.59,74.67,2200.0,65.9551,66.0259,65.9551,66.0259,2200.0
2013-11-20 13:45:00,74.68,74.73,74.64,74.67,1300.0,66.0347,66.0789,65.9994,66.0259,1300.0
2013-11-20 13:50:00,74.67,74.67,74.63,74.63,1100.0,66.0259,66.0259,65.9905,65.9905,1100.0
2013-11-20 13:55:00,74.63,74.64,74.6,74.6,1300.0,65.9905,65.9994,65.964,65.964,1300.0
2013-11-20 14:00:00,74.59,74.59,74.36,74.59,8100.0,65.9551,65.9551,65.7518,65.9551,8100.0
2013-11-20 14:05:00,74.55,74.57,74.37,74.37,1500.0,65.9198,65.9375,65.7606,65.7606,1500.0
2013-11-20 14:10:00,74.4,74.4,74.18,74.19,3900.0,65.7871,65.7871,65.5926,65.6015,3900.0
2013-11-20 14:15:00,74.21,74.43,74.19,74.4,3100.0,65.6191,65.8137,65.6015,65.7871,3100.0
2013-11-20 14:20:00,74.41,74.42,74.33,74.36,1800.0,65.796,65.8048,65.7252,65.7518,1800.0
2013-11-20 14:25:00,74.36,74.41,74.36,74.38,2400.0,65.7518,65.796,65.7518,65.7695,2400.0
2013-11-20 14:30:00,74.34,74.38,74.24,74.24,2700.0,65.7341,65.7695,65.6457,65.6457,2700.0
2013-11-20 14:35:00,74.23,74.24,74.13,74.13,2300.0,65.6368,65.6457,65.5484,65.5484,2300.0
2013-11-20 14:40:00,74.1,74.16,74.04,74.12,2600.0,65.5219,65.5749,65.4688,65.5396,2600.0
2013-11-20 14:45:00,74.12,74.21,74.12,74.18,3200.0,65.5396,65.6191,65.5396,65.5926,3200.0
2013-11-20 14:50:00,74.18,74.19,74.1,74.1,1100.0,65.5926,65.6015,65.5219,65.5219,1100.0
2013-11-20 14:55:00,74.08,74.19,73.99,74.19,110200.0,65.5042,65.6015,65.4246,65.6015,110200.0
2013-11-20 15:00:00,74.12,74.14,73.99,73.99,4400.0,65.5396,65.5572,65.4246,65.4246,4400.0
2013-11-20 15:05:00,73.98,74.0,73.87,73.87,5800.0,65.4158,65.4335,65.3185,65.3185,5800.0
2013-11-20 15:10:00,73.9,74.04,73.9,74.03,4000.0,65.345,65.4688,65.345,65.46,4000.0
2013-11-20 15:15:00,74.04,74.1,74.03,74.03,3600.0,65.4688,65.5219,65.46,65.46,3600.0
2013-11-20 15:20:00,74.07,74.15,73.97,74.05,3800.0,65.4953,65.5661,65.4069,65.4777,3800.0
2013-11-20 15:25:00,74.06,74.26,74.06,74.23,12400.0,65.4865,65.6634,65.4865,65.6368,12400.0
2013-11-20 15:30:00,74.26,74.27,74.03,74.03,12900.0,65.6634,65.6722,65.46,65.46,12900.0
2013-11-20 15:35:00,74.04,74.14,74.03,74.12,4600.0,65.4688,65.5572,65.46,65.5396,4600.0
2013-11-20 15:40:00,74.11,74.23,74.11,74.17,5500.0,65.5307,65.6368,65.5307,65.5838,5500.0
2013-11-20 15:45:00,74.16,74.23,74.13,74.2,7100.0,65.5749,65.6368,65.5484,65.6103,7100.0
2013-11-20 15:50:00,74.18,74.22,74.09,74.14,7600.0,65.5926,65.628,65.513,65.5572,7600.0
2013-11-20 15:55:00,74.15,74.3,74.14,74.25,22000.0,65.5661,65.6987,65.5572,65.6545,22000.0
2013-11-21 09:30:00,74.24,74.84,74.14,74.35,18800.0,65.6457,66.1762,65.5572,65.7429,18800.0
2013-11-21 09:35:00,74.29,74.87,74.29,74.78,5300.0,65.6899,66.2027,65.6899,66.1232,5300.0
2013-11-21 09:40:00,74.68,74.73,74.56,74.73,2300.0,66.0347,66.0789,65.9286,66.0789,2300.0
2013-11-21 09:45:00,74.66,74.77,74.61,74.67,2800.0,66.017,66.1143,65.9728,66.0259,2800.0
2013-11-21 09:50:00,74.62,74.62,74.49,74.5,1000.0,65.9817,65.9817,65.8667,65.8756,1000.0
2013-11-21 09:55:00,74.54,74.67,74.5,74.61,4100.0,65.9109,66.0259,65.8756,65.9728,4100.0
2013-11-21 10:00:00,74.71,74.76,74.52,74.59,28700.0,66.0613,66.1055,65.8933,65.9551,28700.0
2013-11-21 10:05:00,74.54,74.75,74.54,74.75,1400.0,65.9109,66.0966,65.9109,66.0966,1400.0
2013-11-21 10:10:00,74.77,74.92,74.77,74.88,3300.0,66.1143,66.2469,66.1143,66.2116,3300.0
2013-11-21 10:15:00,74.87,74.94,74.8,74.8,1200.0,66.2027,66.2646,66.1408,66.1408,1200.0
2013-11-21 10:20:00,74.84,74.87,74.71,74.71,7800.0,66.1762,66.2027,66.0613,66.0613,7800.0
2013-11-21 10:25:00,74.71,74.74,74.71,74.73,800.0,66.0613,66.0878,66.0613,66.0789,800.0
2013-11-21 10:30:00,74.75,74.88,74.75,74.88,2500.0,66.0966,66.2116,66.0966,66.2116,2500.0
2013-11-21 10:35:00,74.87,74.9,74.81,74.81,1600.0,66.2027,66.2293,66.1497,66.1497,1600.0
2013-11-21 10:40:00,74.83,74.92,74.83,74.89,1700.0,66.1674,66.2469,66.1674,66.2204,1700.0
2013-11-21 10:45:00,74.87,74.89,74.77,74.77,22800.0,66.2027,66.2204,66.1143,66.1143,22800.0
2013-11-21 10:50:00,74.79,74.8,74.72,74.74,4600.0,66.132,66.1408,66.0701,66.0878,4600.0
2013-11-21 10:55:00,74.72,74.74,74.64,74.73,5500.0,66.0701,66.0878,65.9994,66.0789,5500.0
2013-11-21 11:00:00,74.71,74.75,74.67,74.7,3500.0,66.0613,66.0966,66.0259,66.0524,3500.0
2013-11-21 11:05:00,74.7,74.7,74.55,74.59,6900.0,66.0524,66.0524,65.9198,65.9551,6900.0
2013-11-21 11:10:00,74.57,74.61,74.51,74.6,16900.0,65.9375,65.9728,65.8844,65.964,16900.0
2013-11-21 11:15:00,74.61,74.61,74.48,74.48,1500.0,65.9728,65.9728,65.8579,65.8579,1500.0
2013-11-21 11:20:00,74.49,74.56,74.48,74.48,1600.0,65.8667,65.9286,65.8579,65.8579,1600.0
2013-11-21 11:25:00,74.46,74.53,74.46,74.53,2600.0,65.8402,65.9021,65.8402,65.9021,2600.0
2013-11-21 11:30:00,74.54,74.63,74.54,74.63,2600.0,65.9109,65.9905,65.9109,65.9905,2600.0
2013-11-21 11:35:00,74.61,74.63,74.54,74.61,5300.0,65.9728,65.9905,65.9109,65.9728,5300.0
2013-11-21 11:40:00,74.58,74.61,74.54,74.58,3500.0,65.9463,65.9728,65.9109,65.9463,3500.0
2013-11-21 11:45:00,74.55,74.6,74.53,74.54,8600.0,65.9198,65.964,65.9021,65.9109,8600.0
2013-11-21 11:50:00,74.54,74.57,74.5,74.57,1400.0,65.9109,65.9375,65.8756,65.9375,1400.0
2013-11-21 11:55:00,74.54,74.59,74.52,74.56,2800.0,65.9109,65.9551,65.8933,65.9286,2800.0
2013-11-21 12:00:00,74.57,74.64,74.56,74.56,2900.0,65.9375,65.9994,65.9286,65.9286,2900.0
2013-11-21 12:05:00,74.6,74.6,74.58,74.6,2400.0,65.964,65.964,65.9463,65.964,2400.0
2013-11-21 12:10:00,74.64,74.64,74.56,74.56,1300.0,65.9994,65.9994,65.9286,65.9286,1300.0
2013-11-21 12:15:00,74.51,74.51,74.41,74.41,1500.0,65.8844,65.8844,65.796,65.796,1500.0
2013-11-21 12:20:00,74.42,74.44,74.39,74.43,4500.0,65.8048,65.8225,65.7783,65.8137,4500.0
2013-11-21 12:25:00,74.44,74.54,74.44,74.5,3500.0,65.8225,65.9109,65.8225,65.8756,3500.0
2013-11-21 12:30:00,74.5,74.55,74.4,74.44,25000.0,65.8756,65.9198,65.7871,65.8225,25000.0
2013-11-21 12:35:00,74.47,74.62,74.47,74.58,13900.0,65.849,65.9817,65.849,65.9463,13900.0
2013-11-21 12:40:00,74.59,74.72,74.59,74.71,7900.0,65.9551,66.0701,65.9551,66.0613,7900.0
2013-11-21 12:45:00,74.72,74.72,74.54,74.54,4000.0,66.0701,66.0701,65.9109,65.9109,4000.0
2013-11-21 12:50:00,74.54,74.57,74.54,74.55,3300.0,65.9109,65.9375,65.9109,65.9198,3300.0
2013-11-21 12:55:00,74.56,74.66,74.56,74.61,247000.0,65.9286,66.017,65.9286,65.9728,247000.0
2013-11-21 13:00:00,74.64,74.68,74.5,74.5,12600.0,65.9994,66.0347,65.8756,65.8756,12600.0
2013-11-21 13:05:00,74.5,74.55,74.47,74.5,5500.0,65.8756,65.9198,65.849,65.8756,5500.0
2013-11-21 13:10:00,74.53,74.59,74.48,74.55,8300.0,65.9021,65.9551,65.8579,65.9198,8300.0
2013-11-21 13:15:00,74.52,74.57,74.46,74.5,5200.0,65.8933,65.9375,65.8402,65.8756,5200.0
2013-11-21 13:20:00,74.53,74.57,74.49,74.51,6800.0,65.9021,65.9375,65.8667,65.8844,6800.0
2013-11-21 13:25:00,74.53,74.57,74.52,74.56,6100.0,65.9021,65.9375,65.8933,65.9286,6100.0
2013-11-21 13:30:00,74.57,74.61,74.5,74.52,4100.0,65.9375,65.9728,65.8756,65.8933,4100.0
2013-11-21 13:35:00,74.53,74.62,74.36,74.36,67900.0,65.9021,65.9817,65.7518,65.7518,67900.0
2013-11-21 13:40:00,74.41,74.46,74.37,74.46,7900.0,65.796,65.8402,65.7606,65.8402,7900.0
2013-11-21 13:45:00,74.48,74.55,74.46,74.55,4000.0,65.8579,65.9198,65.8402,65.9198,4000.0
2013-11-21 13:50:00,74.55,74.71,74.55,74.62,5100.0,65.9198,66.0613,65.9198,65.9817,5100.0
2013-11-21 13:55:00,74.6,74.62,74.52,74.56,2500.0,65.964,65.9817,65.8933,65.9286,2500.0
2013-11-21 14:00:00,74.55,74.56,74.45,74.45,7600.0,65.9198,65.9286,65.8314,65.8314,7600.0
2013-11-21 14:05:00,74.46,74.48,74.43,74.47,3100.0,65.8402,65.8579,65.8137,65.849,3100.0
2013-11-21 14:10:00,74.46,74.54,74.46,74.5,5000.0,65.8402,65.9109,65.8402,65.8756,5000.0
2013-11-21 14:15:00,74.48,74.53,74.47,74.48,5400.0,65.8579,65.9021,65.849,65.8579,5400.0
2013-11-21 14:20:00,74.49,74.52,74.49,74.5,3900.0,65.8667,65.8933,65.8667,65.8756,3900.0
2013-11-21 14:25:00,74.5,74.5,74.44,74.45,4100.0,65.8756,65.8756,65.8225,65.8314,4100.0
2013-11-21 14:30:00,74.44,74.46,74.42,74.44,2900.0,65.8225,65.8402,65.8048,65.8225,2900.0
2013-11-21 14:35:00,74.46,74.5,74.42,74.5,7300.0,65.8402,65.8756,65.8048,65.8756,7300.0
2013-11-21 14:40:00,74.48,74.55,74.48,74.5,8600.0,65.8579,65.9198,65.8579,65.8756,8600.0
2013-11-21 14:45:00,74.5,74.52,74.46,74.5,4400.0,65.8756,65.8933,65.8402,65.8756,4400.0
2013-11-21 14:50:00,74.49,74.51,74.43,74.5,7200.0,65.8667,65.8844,65.8137,65.8756,7200.0
2013-11-21 14:55:00,74.5,74.52,74.48,74.49,2400.0,65.8756,65.8933,65.8579,65.8667,2400.0
2013-11-21 15:00:00,74.5,74.53,74.45,74.5,8100.0,65.8756,65.9021,65.8314,65.8756,8100.0
2013-11-21 15:05:00,74.5,74.53,74.5,74.53,7100.0,65.8756,65.9021,65.8756,65.9021,7100.0
2013-11-21 15:10:00,74.52,74.55,74.51,74.53,5600.0,65.8933,65.9198,65.8844,65.9021,5600.0
2013-11-21 15:15:00,74.53,74.53,74.43,74.46,10900.0,65.9021,65.9021,65.8137,65.8402,10900.0
2013-11-21 15:20:00,74.46,74.52,74.45,74.45,6100.0,65.8402,65.8933,65.8314,65.8314,6100.0
2013-11-21 15:25:00,74.46,74.47,74.41,74.42,11600.0,65.8402,65.849,65.796,65.8048,11600.0
2013-11-21 15:30:00,74.42,74.42,74.37,74.38,12100.0,65.8048,65.8048,65.7606,65.7695,12100.0
2013-11-21 15:35:00,74.38,74.43,74.3,74.31,31800.0,65.7695,65.8137,65.6987,65.7076,31800.0
2013-11-21 15:40:00,74.32,74.44,74.22,74.39,17300.0,65.7164,65.8225,65.628,65.7783,17300.0
2013-11-21 15:45:00,74.38,74.41,74.28,74.3,16500.0,65.7695,65.796,65.681,65.6987,16500.0
2013-11-21 15:50:00,74.3,74.34,74.25,74.27,23300.0,65.6987,65.7341,65.6545,65.6722,23300.0
2013-11-21 15:55:00,74.27,74.4,74.26,74.3,46100.0,65.6722,65.7871,65.6634,65.6987,46100.0
2013-11-22 09:30:00,74.42,74.6,74.41,74.53,6600.0,65.8048,65.964,65.796,65.9021,6600.0
2013-11-22 09:35:00,74.44,74.45,74.33,74.33,1500.0,65.8225,65.8314,65.7252,65.7252,1500.0
2013-11-22 09:40:00,74.32,74.47,74.28,74.44,6300.0,65.7164,65.849,65.681,65.8225,6300.0
2013-11-22 09:45:00,74.44,74.63,74.42,74.48,2300.0,65.8225,65.9905,65.8048,65.8579,2300.0
2013-11-22 09:50:00,74.48,74.69,74.48,74.57,7200.0,65.8579,66.0436,65.8579,65.9375,7200.0
2013-11-22 09:55:00,74.57,74.62,74.47,74.53,4400.0,65.9375,65.9817,65.849,65.9021,4400.0
2013-11-22 10:00:00,74.53,74.6,74.4,74.44,6600.0,65.9021,65.964,65.7871,65.8225,6600.0
2013-11-22 10:05:00,74.45,74.54,74.42,74.46,11400.0,65.8314,65.9109,65.8048,65.8402,11400.0
2013-11-22 10:10:00,74.46,74.61,74.45,74.49,11600.0,65.8402,65.9728,65.8314,65.8667,11600.0
2013-11-22 10:15:00,74.52,74.58,74.41,74.42,8100.0,65.8933,65.9463,65.796,65.8048,8100.0
2013-11-22 10:20:00,74.45,74.46,74.4,74.43,18700.0,65.8314,65.8402,65.7871,65.8137,18700.0
2013-11-22 10:25:00,74.44,74.48,74.43,74.45,16600.0,65.8225,65.8579,65.8137,65.8314,16600.0
2013-11-22 10:30:00,74.45,74.48,74.44,74.47,11200.0,65.8314,65.8579,65.8225,65.849,11200.0
2013-11-22 10:35:00,74.47,74.55,74.43,74.43,6700.0,65.849,65.9198,65.8137,65.8137,6700.0
2013-11-22 10:40:00,74.45,74.55,74.42,74.5,86600.0,65.8314,65.9198,65.8048,65.8756,86600.0
2013-11-22 10:45:00,74.51,74.67,74.48,74.55,95700.0,65.8844,66.0259,65.8579,65.9198,95700.0
2013-11-22 10:50:00,74.55,74.73,74.54,74.72,62300.0,65.9198,66.0789,65.9109,66.0701,62300.0
2013-11-22 10:55:00,74.75,74.91,74.74,74.87,8500.0,66.0966,66.2381,66.0878,66.2027,8500.0
2013-11-22 11:00:00,74.87,74.95,74.81,74.83,13700.0,66.2027,66.2735,66.1497,66.1674,13700.0
2013-11-22 11:05:00,74.86,74.86,74.76,74.76,10100.0,66.1939,66.1939,66.1055,66.1055,10100.0
2013-11-22 11:10:00,74.75,74.75,74.55,74.6,46100.0,66.0966,66.0966,65.9198,65.964,46100.0
2013-11-22 11:15:00,74.62,74.63,74.59,74.59,8000.0,65.9817,65.9905,65.9551,65.9551,8000.0
2013-11-22 11:20:00,74.57,74.57,74.5,74.55,10500.0,65.9375,65.9375,65.8756,65.9198,10500.0
2013-11-22 11:25:00,74.55,74.55,74.52,74.55,3600.0,65.9198,65.9198,65.8933,65.9198,3600.0
2013-11-22 11:30:00,74.55,74.69,74.52,74.63,98300.0,65.9198,66.0436,65.8933,65.9905,98300.0
2013-11-22 11:35:00,74.63,74.63,74.33,74.35,34100.0,65.9905,65.9905,65.7252,65.7429,34100.0
2013-11-22 11:40:00,74.36,74.53,74.36,74.39,20700.0,65.7518,65.9021,65.7518,65.7783,20700.0
2013-11-22 11:45:00,74.41,74.49,74.35,74.49,5400.0,65.796,65.8667,65.7429,65.8667,5400.0
2013-11-22 11:50:00,74.52,74.61,74.5,74.57,7100.0,65.8933,65.9728,65.8756,65.9375,7100.0
2013-11-22 11:55:00,74.56,74.7,74.56,74.7,6700.0,65.9286,66.0524,65.9286,66.0524,6700.0
2013-11-22 12:00:00,74.7,74.71,74.63,74.63,6800.0,66.0524,66.0613,65.9905,65.9905,6800.0
2013-11-22 12:05:00,74.65,74.68,74.59,74.6,32000.0,66.0082,66.0347,65.9551,65.964,32000.0
2013-11-22 12:10:00,74.61,74.61,74.5,74.55,11100.0,65.9728,65.9728,65.8756,65.9198,11100.0
2013-11-22 12:15:00,74.55,74.56,74.5,74.55,5900.0,65.9198,65.9286,65.8756,65.9198,5900.0
2013-11-22 12:20:00,74.55,74.58,74.5,74.53,6200.0,65.9198,65.9463,65.8756,65.9021,6200.0
2013-11-22 12:25:00,74.53,74.59,74.52,74.54,3600.0,65.9021,65.9551,65.8933,65.9109,3600.0
2013-11-22 12:30:00,74.55,74.62,74.55,74.59,3100.0,65.9198,65.9817,65.9198,65.9551,3100.0
2013-11-22 12:35:00,74.61,74.61,74.56,74.61,3000.0,65.9728,65.9728,65.9286,65.9728,3000.0
2013-11-22 12:40:00,74.61,74.64,74.52,74.6,5300.0,65.9728,65.9994,65.8933,65.964,5300.0
2013-11-22 12:45:00,74.6,74.67,74.58,74.67,3200.0,65.964,66.0259,65.9463,66.0259,3200.0
2013-11-22 12:50:00,74.68,74.69,74.6,74.6,2900.0,66.0347,66.0436,65.964,65.964,2900.0
2013-11-22 12:55:00,74.61,74.72,74.61,74.67,3900.0,65.9728,66.0701,65.9728,66.0259,3900.0
2013-11-22 13:00:00,74.66,74.69,74.6,74.6,9200.0,66.017,66.0436,65.964,65.964,9200.0
2013-11-22 13:05:00,74.63,74.69,74.59,74.59,7100.0,65.9905,66.0436,65.9551,65.9551,7100.0
2013-11-22 13:10:00,74.59,74.59,74.56,74.56,3900.0,65.9551,65.9551,65.9286,65.9286,3900.0
2013-11-22 13:15:00,74.55,74.57,74.55,74.55,3100.0,65.9198,65.9375,65.9198,65.9198,3100.0
2013-11-22 13:20:00,74.56,74.59,74.48,74.51,10800.0,65.9286,65.9551,65.8579,65.8844,10800.0
2013-11-22 13:25:00,74.51,74.58,74.51,74.52,35400.0,65.8844,65.9463,65.8844,65.8933,35400.0
2013-11-22 13:30:00,74.52,74.6,74.52,74.56,9200.0,65.8933,65.964,65.8933,65.9286,9200.0
2013-11-22 13:35:00,74.54,74.56,74.51,74.54,8600.0,65.9109,65.9286,65.8844,65.9109,8600.0
2013-11-22 13:40:00,74.51,74.56,74.49,74.56,6500.0,65.8844,65.9286,65.8667,65.9286,6500.0
2013-11-22 13:45:00,74.54,74.57,74.5,74.5,12300.0,65.9109,65.9375,65.8756,65.8756,12300.0
2013-11-22 13:50:00,74.5,74.56,74.48,74.56,7700.0,65.8756,65.9286,65.8579,65.9286,7700.0
2013-11-22 13:55:00,74.56,74.57,74.52,74.54,13600.0,65.9286,65.9375,65.8933,65.9109,13600.0
2013-11-22 14:00:00,74.52,74.56,74.49,74.56,52000.0,65.8933,65.9286,65.8667,65.9286,52000.0
2013-11-22 14:05:00,74.56,74.67,74.56,74.66,11400.0,65.9286,66.0259,65.9286,66.017,11400.0
2013-11-22 14:10:00,74.68,74.75,74.68,74.73,5300.0,66.0347,66.0966,66.0347,66.0789,5300.0
2013-11-22 14:15:00,74.73,74.84,74.73,74.8,5600.0,66.0789,66.1762,66.0789,66.1408,5600.0
2013-11-22 14:20:00,74.86,75.0,74.86,75.0,11500.0,66.1939,66.3177,66.1939,66.3177,11500.0
2013-11-22 14:25:00,75.0,75.1,74.96,75.03,22900.0,66.3177,66.4061,66.2823,66.3442,22900.0
2013-11-22 14:30:00,75.03,75.07,75.03,75.04,5400.0,66.3442,66.3796,66.3442,66.3531,5400.0
2013-11-22 14:35:00,75.07,75.18,75.07,75.16,7700.0,66.3796,66.4768,66.3796,66.4592,7700.0
2013-11-22 14:40:00,75.16,75.29,75.16,75.29,5700.0,66.4592,66.5741,66.4592,66.5741,5700.0
2013-11-22 14:45:00,75.31,75.39,75.31,75.37,4100.0,66.5918,66.6625,66.5918,66.6449,4100.0
2013-11-22 14:50:00,75.37,75.37,75.33,75.37,5700.0,66.6449,66.6449,66.6095,66.6449,5700.0
2013-11-22 14:55:00,75.37,75.46,75.36,75.46,5500.0,66.6449,66.7244,66.636,66.7244,5500.0
2013-11-22 15:00:00,75.44,75.44,75.37,75.39,6900.0,66.7067,66.7067,66.6449,66.6625,6900.0
2013-11-22 15:05:00,75.41,75.42,75.32,75.34,16000.0,66.6802,66.6891,66.6006,66.6183,16000.0
2013-11-22 15:10:00,75.35,75.37,75.23,75.25,6700.0,66.6272,66.6449,66.5211,66.5387,6700.0
2013-11-22 15:15:00,75.27,75.28,75.24,75.27,6200.0,66.5564,66.5653,66.5299,66.5564,6200.0
2013-11-22 15:20:00,75.26,75.36,75.26,75.29,7400.0,66.5476,66.636,66.5476,66.5741,7400.0
2013-11-22 15:25:00,75.28,75.31,75.24,75.29,7200.0,66.5653,66.5918,66.5299,66.5741,7200.0
2013-11-22 15:30:00,75.31,75.33,75.26,75.33,7000.0,66.5918,66.6095,66.5476,66.6095,7000.0
2013-11-22 15:35:00,75.34,75.37,75.32,75.36,8500.0,66.6183,66.6449,66.6006,66.636,8500.0
2013-11-22 15:40:00,75.35,75.42,75.34,75.39,6700.0,66.6272,66.6891,66.6183,66.6625,6700.0
2013-11-22 15:45:00,75.39,75.46,75.36,75.42,21700.0,66.6625,66.7244,66.636,66.6891,21700.0
2013-11-22 15:50:00,75.43,75.47,75.43,75.46,17100.0,66.6979,66.7333,66.6979,66.7244,17100.0
2013-11-22 15:55:00,75.45,75.52,75.44,75.48,43400.0,66.7156,66.7775,66.7067,66.7421,43400.0
2013-11-25 09:30:00,75.53,75.89,75.53,75.82,10100.0,66.7863,67.1047,66.7863,67.0428,10100.0
2013-11-25 09:35:00,75.67,75.69,75.3,75.5,5800.0,66.9101,66.9278,66.583,66.7598,5800.0
2013-11-25 09:40:00,75.51,75.71,75.43,75.71,3800.0,66.7686,66.9455,66.6979,66.9455,3800.0
2013-11-25 09:45:00,75.61,75.62,75.45,75.51,3500.0,66.8571,66.8659,66.7156,66.7686,3500.0
2013-11-25 09:50:00,75.51,75.59,75.23,75.29,5400.0,66.7686,66.8394,66.5211,66.5741,5400.0
2013-11-25 09:55:00,75.26,75.44,75.21,75.42,5200.0,66.5476,66.7067,66.5034,66.6891,5200.0
2013-11-25 10:00:00,75.48,75.49,75.3,75.35,4100.0,66.7421,66.751,66.583,66.6272,4100.0
2013-11-25 10:05:00,75.33,75.41,75.29,75.4,18300.0,66.6095,66.6802,66.5741,66.6714,18300.0
2013-11-25 10:10:00,75.37,75.4,75.35,75.4,3400.0,66.6449,66.6714,66.6272,66.6714,3400.0
2013-11-25 10:15:00,75.39,75.52,75.39,75.49,2000.0,66.6625,66.7775,66.6625,66.751,2000.0
2013-11-25 10:20:00,75.45,75.58,75.38,75.43,38800.0,66.7156,66.8305,66.6537,66.6979,38800.0
2013-11-25 10:25:00,75.46,75.51,75.42,75.47,14400.0,66.7244,66.7686,66.6891,66.7333,14400.0
2013-11-25 10:30:00,75.47,75.47,75.4,75.44,2300.0,66.7333,66.7333,66.6714,66.7067,2300.0
2013-11-25 10:35:00,75.43,75.54,75.43,75.54,1300.0,66.6979,66.7952,66.6979,66.7952,1300.0
2013-11-25 10:40:00,75.54,75.62,75.53,75.62,1400.0,66.7952,66.8659,66.7863,66.8659,1400.0
2013-11-25 10:45:00,75.62,75.66,75.57,75.57,8300.0,66.8659,66.9013,66.8217,66.8217,8300.0
2013-11-25 10:50:00,75.54,75.58,75.53,75.53,2400.0,66.7952,66.8305,66.7863,66.7863,2400.0
2013-11-25 10:55:00,75.53,75.53,75.43,75.43,1200.0,66.7863,66.7863,66.6979,66.6979,1200.0
2013-11-25 11:00:00,75.43,75.43,75.33,75.36,1500.0,66.6979,66.6979,66.6095,66.636,1500.0
2013-11-25 11:05:00,75.35,75.35,75.28,75.28,16200.0,66.6272,66.6272,66.5653,66.5653,16200.0
2013-11-25 11:10:00,75.29,75.31,75.25,75.29,13100.0,66.5741,66.5918,66.5387,66.5741,13100.0
2013-11-25 11:15:00,75.29,75.3,75.24,75.25,12000.0,66.5741,66.583,66.5299,66.5387,12000.0
2013-11-25 11:20:00,75.27,75.29,75.13,75.16,18200.0,66.5564,66.5741,66.4326,66.4592,18200.0
2013-11-25 11:25:00,75.16,75.16,75.0,75.04,16400.0,66.4592,66.4592,66.3177,66.3531,16400.0
2013-11-25 11:30:00,75.04,75.06,74.97,74.97,11900.0,66.3531,66.3707,66.2912,66.2912,11900.0
2013-11-25 11:35:00,74.96,74.96,74.81,74.81,14700.0,66.2823,66.2823,66.1497,66.1497,14700.0
2013-11-25 11:40:00,74.83,74.83,74.72,74.73,4200.0,66.1674,66.1674,66.0701,66.0789,4200.0
2013-11-25 11:45:00,74.79,74.82,74.76,74.77,400.0,66.132,66.1585,66.1055,66.1143,400.0
2013-11-25 11:50:00,74.83,74.89,74.83,74.88,1400.0,66.1674,66.2204,66.1674,66.2116,1400.0
2013-11-25 11:55:00,74.95,75.0,74.91,74.91,2100.0,66.2735,66.3177,66.2381,66.2381,2100.0
2013-11-25 12:00:00,74.91,75.06,74.91,75.03,1800.0,66.2381,66.3707,66.2381,66.3442,1800.0
2013-11-25 12:05:00,75.04,75.07,75.0,75.01,1900.0,66.3531,66.3796,66.3177,66.3265,1900.0
2013-11-25 12:10:00,74.99,75.01,74.99,75.01,500.0,66.3088,66.3265,66.3088,66.3265,500.0
2013-11-25 12:15:00,75.02,75.02,75.02,75.02,600.0,66.3354,66.3354,66.3354,66.3354,600.0
2013-11-25 12:20:00,75.03,75.03,75.0,75.01,1300.0,66.3442,66.3442,66.3177,66.3265,1300.0
2013-11-25 12:25:00,75.0,75.07,75.0,75.07,2000.0,66.3177,66.3796,66.3177,66.3796,2000.0
2013-11-25 12:30:00,75.06,75.09,75.06,75.08,1100.0,66.3707,66.3973,66.3707,66.3884,1100.0
2013-11-25 12:35:00,75.09,75.16,75.07,75.16,1400.0,66.3973,66.4592,66.3796,66.4592,1400.0
2013-11-25 12:40:00,75.17,75.19,75.1,75.1,7400.0,66.468,66.4857,66.4061,66.4061,7400.0
2013-11-25 12:45:00,75.12,75.12,75.08,75.1,1200.0,66.4238,66.4238,66.3884,66.4061,1200.0
2013-11-25 12:50:00,75.08,75.08,75.04,75.05,900.0,66.3884,66.3884,66.3531,66.3619,900.0
2013-11-25 12:55:00,75.05,75.06,75.04,75.04,5900.0,66.3619,66.3707,66.3531,66.3531,5900.0
2013-11-25 13:00:00,75.05,75.05,74.92,74.94,5400.0,66.3619,66.3619,66.2469,66.2646,5400.0
2013-11-25 13:05:00,74.94,74.94,74.79,74.84,9300.0,66.2646,66.2646,66.132,66.1762,9300.0
2013-11-25 13:10:00,74.86,74.92,74.85,74.91,2800.0,66.1939,66.2469,66.1851,66.2381,2800.0
2013-11-25 13:15:00,74.91,74.95,74.84,74.85,8400.0,66.2381,66.2735,66.1762,66.1851,8400.0
2013-11-25 13:20:00,74.84,74.92,74.84,74.9,2500.0,66.1762,66.2469,66.1762,66.2293,2500.0
2013-11-25 13:25:00,74.88,74.88,74.84,74.84,2100.0,66.2116,66.2116,66.1762,66.1762,2100.0
2013-11-25 13:30:00,74.83,74.88,74.83,74.86,2900.0,66.1674,66.2116,66.1674,66.1939,2900.0
2013-11-25 13:35:00,74.85,74.85,74.67,74.71,33500.0,66.1851,66.1851,66.0259,66.0613,33500.0
2013-11-25 13:40:00,74.71,74.73,74.68,74.69,3900.0,66.0613,66.0789,66.0347,66.0436,3900.0
2013-11-25 13:45:00,74.71,74.71,74.66,74.68,5300.0,66.0613,66.0613,66.017,66.0347,5300.0
2013-11-25 13:50:00,74.68,74.68,74.64,74.64,7900.0,66.0347,66.0347,65.9994,65.9994,7900.0
2013-11-25 13:55:00,74.63,74.66,74.63,74.66,3800.0,65.9905,66.017,65.9905,66.017,3800.0
2013-11-25 14:00:00,74.66,74.66,74.65,74.65,10200.0,66.017,66.017,66.0082,66.0082,10200.0
2013-11-25 14:05:00,74.66,74.66,74.62,74.65,7100.0,66.017,66.017,65.9817,66.0082,7100.0
2013-11-25 14:10:00,74.66,74.67,74.65,74.67,4900.0,66.017,66.0259,66.0082,66.0259,4900.0
2013-11-25 14:15:00,74.66,74.66,74.59,74.59,5500.0,66.017,66.017,65.9551,65.9551,5500.0
2013-11-25 14:20:00,74.59,74.62,74.58,74.6,6400.0,65.9551,65.9817,65.9463,65.964,6400.0
2013-11-25 14:25:00,74.6,74.63,74.54,74.59,7600.0,65.964,65.9905,65.9109,65.9551,7600.0
2013-11-25 14:30:00,74.6,74.61,74.52,74.52,7000.0,65.964,65.9728,65.8933,65.8933,7000.0
2013-11-25 14:35:00,74.52,74.52,74.47,74.49,4900.0,65.8933,65.8933,65.849,65.8667,4900.0
2013-11-25 14:40:00,74.48,74.48,74.4,74.4,9900.0,65.8579,65.8579,65.7871,65.7871,9900.0
2013-11-25 14:45:00,74.39,74.39,74.34,74.36,5700.0,65.7783,65.7783,65.7341,65.7518,5700.0
2013-11-25 14:50:00,74.33,74.44,74.26,74.43,54300.0,65.7252,65.8225,65.6634,65.8137,54300.0
2013-11-25 14:55:00,74.43,74.52,74.43,74.51,8600.0,65.8137,65.8933,65.8137,65.8844,8600.0
2013-11-25 15:00:00,74.51,74.51,74.46,74.47,8300.0,65.8844,65.8844,65.8402,65.849,8300.0
2013-11-25 15:05:00,74.47,74.5,74.37,74.38,6900.0,65.849,65.8756,65.7606,65.7695,6900.0
2013-11-25 15:10:00,74.35,74.35,74.3,74.31,10200.0,65.7429,65.7429,65.6987,65.7076,10200.0
2013-11-25 15:15:00,74.31,74.36,74.25,74.27,9500.0,65.7076,65.7518,65.6545,65.6722,9500.0
2013-11-25 15:20:00,74.26,74.28,74.22,74.25,12800.0,65.6634,65.681,65.628,65.6545,12800.0
2013-11-25 15:25:00,74.25,74.27,74.22,74.26,10200.0,65.6545,65.6722,65.628,65.6634,10200.0
2013-11-25 15:30:00,74.27,74.33,74.24,74.32,15200.0,65.6722,65.7252,65.6457,65.7164,15200.0
2013-11-25 15:35:00,74.33,74.42,74.28,74.4,19100.0,65.7252,65.8048,65.681,65.7871,19100.0
2013-11-25 15:40:00,74.39,74.52,74.39,74.5,16300.0,65.7783,65.8933,65.7783,65.8756,16300.0
2013-11-25 15:45:00,74.5,74.52,74.46,74.5,18300.0,65.8756,65.8933,65.8402,65.8756,18300.0
2013-11-25 15:50:00,74.49,74.49,74.43,74.44,22900.0,65.8667,65.8667,65.8137,65.8225,22900.0
2013-11-25 15:55:00,74.43,74.5,74.43,74.49,44700.0,65.8137,65.8756,65.8137,65.8667,44700.0
2013-11-26 09:30:00,74.52,74.66,73.5,74.14,29800.0,65.8933,66.017,64.9913,65.5572,29800.0
2013-11-26 09:35:00,74.39,74.5,74.28,74.5,1900.0,65.7783,65.8756,65.681,65.8756,1900.0
2013-11-26 09:40:00,74.38,74.7,74.32,74.64,1600.0,65.7695,66.0524,65.7164,65.9994,1600.0
2013-11-26 09:45:00,74.65,74.74,74.59,74.67,1400.0,66.0082,66.0878,65.9551,66.0259,1400.0
2013-11-26 09:50:00,74.76,75.06,74.74,74.87,19800.0,66.1055,66.3707,66.0878,66.2027,19800.0
2013-11-26 09:55:00,74.84,74.87,74.71,74.71,8700.0,66.1762,66.2027,66.0613,66.0613,8700.0
2013-11-26 10:00:00,74.76,74.76,74.52,74.57,4000.0,66.1055,66.1055,65.8933,65.9375,4000.0
2013-11-26 10:05:00,74.59,74.59,74.4,74.49,17300.0,65.9551,65.9551,65.7871,65.8667,17300.0
2013-11-26 10:10:00,74.5,74.52,74.4,74.5,15800.0,65.8756,65.8933,65.7871,65.8756,15800.0
2013-11-26 10:15:00,74.5,74.5,74.4,74.47,7500.0,65.8756,65.8756,65.7871,65.849,7500.0
2013-11-26 10:20:00,74.5,74.56,74.44,74.54,9300.0,65.8756,65.9286,65.8225,65.9109,9300.0
2013-11-26 10:25:00,74.63,74.77,74.6,74.74,3000.0,65.9905,66.1143,65.964,66.0878,3000.0
2013-11-26 10:30:00,74.76,74.76,74.63,74.67,4500.0,66.1055,66.1055,65.9905,66.0259,4500.0
2013-11-26 10:35:00,74.73,74.84,74.69,74.84,6900.0,66.0789,66.1762,66.0436,66.1762,6900.0
2013-11-26 10:40:00,74.81,74.92,74.8,74.88,6400.0,66.1497,66.2469,66.1408,66.2116,6400.0
2013-11-26 10:45:00,74.89,75.0,74.89,75.0,3300.0,66.2204,66.3177,66.2204,66.3177,3300.0
2013-11-26 10:50:00,74.99,74.99,74.87,74.91,5700.0,66.3088,66.3088,66.2027,66.2381,5700.0
2013-11-26 10:55:00,74.94,74.99,74.92,74.95,5800.0,66.2646,66.3088,66.2469,66.2735,5800.0
2013-11-26 11:00:00,74.97,74.99,74.96,74.97,2500.0,66.2912,66.3088,66.2823,66.2912,2500.0
2013-11-26 11:05:00,74.99,75.0,74.96,74.96,4400.0,66.3088,66.3177,66.2823,66.2823,4400.0
2013-11-26 11:10:00,75.0,75.01,74.98,75.0,1500.0,66.3177,66.3265,66.3,66.3177,1500.0
2013-11-26 11:15:00,75.01,75.1,75.0,75.02,8000.0,66.3265,66.4061,66.3177,66.3354,8000.0
2013-11-26 11:20:00,75.01,75.12,74.99,74.99,4900.0,66.3265,66.4238,66.3088,66.3088,4900.0
2013-11-26 11:25:00,74.99,75.14,74.99,75.07,18500.0,66.3088,66.4415,66.3088,66.3796,18500.0
2013-11-26 11:30:00,75.06,75.08,75.02,75.03,5900.0,66.3707,66.3884,66.3354,66.3442,5900.0
2013-11-26 11:35:00,75.03,75.03,74.96,75.01,2200.0,66.3442,66.3442,66.2823,66.3265,2200.0
2013-11-26 11:40:00,75.04,75.04,74.98,74.98,7100.0,66.3531,66.3531,66.3,66.3,7100.0
2013-11-26 11:45:00,74.96,75.0,74.96,74.97,4300.0,66.2823,66.3177,66.2823,66.2912,4300.0
2013-11-26 11:50:00,74.97,74.98,74.87,74.87,4600.0,66.2912,66.3,66.2027,66.2027,4600.0
2013-11-26 11:55:00,74.88,74.9,74.85,74.9,1900.0,66.2116,66.2293,66.1851,66.2293,1900.0
2013-11-26 12:00:00,74.92,74.92,74.89,74.91,4200.0,66.2469,66.2469,66.2204,66.2381,4200.0
2013-11-26 12:05:00,74.94,74.96,74.84,74.87,15400.0,66.2646,66.2823,66.1762,66.2027,15400.0
2013-11-26 12:10:00,74.9,74.92,74.88,74.92,500.0,66.2293,66.2469,66.2116,66.2469,500.0
2013-11-26 12:15:00,74.94,75.01,74.91,75.01,2400.0,66.2646,66.3265,66.2381,66.3265,2400.0
2013-11-26 12:20:00,75.01,75.02,75.0,75.01,2600.0,66.3265,66.3354,66.3177,66.3265,2600.0
2013-11-26 12:25:00,75.01,75.01,74.89,74.96,4200.0,66.3265,66.3265,66.2204,66.2823,4200.0
2013-11-26 12:30:00,74.94,75.01,74.94,74.98,1000.0,66.2646,66.3265,66.2646,66.3,1000.0
2013-11-26 12:35:00,75.01,75.02,74.92,74.94,2400.0,66.3265,66.3354,66.2469,66.2646,2400.0
2013-11-26 12:40:00,74.98,75.02,74.98,75.02,800.0,66.3,66.3354,66.3,66.3354,800.0
2013-11-26 12:45:00,75.02,75.02,74.95,74.96,2300.0,66.3354,66.3354,66.2735,66.2823,2300.0
2013-11-26 12:50:00,74.94,75.0,74.93,74.97,2200.0,66.2646,66.3177,66.2558,66.2912,2200.0
2013-11-26 12:55:00,74.98,74.98,74.9,74.92,1500.0,66.3,66.3,66.2293,66.2469,1500.0
2013-11-26 13:00:00,74.96,74.96,74.81,74.83,2900.0,66.2823,66.2823,66.1497,66.1674,2900.0
2013-11-26 13:05:00,74.84,74.84,74.73,74.74,1400.0,66.1762,66.1762,66.0789,66.0878,1400.0
2013-11-26 13:10:00,74.74,74.77,74.74,74.76,1100.0,66.0878,66.1143,66.0878,66.1055,1100.0
2013-11-26 13:15:00,74.76,74.79,74.76,74.77,3400.0,66.1055,66.132,66.1055,66.1143,3400.0
2013-11-26 13:20:00,74.73,74.79,74.73,74.79,2200.0,66.0789,66.132,66.0789,66.132,2200.0
2013-11-26 13:25:00,74.81,74.84,74.76,74.76,1300.0,66.1497,66.1762,66.1055,66.1055,1300.0
2013-11-26 13:30:00,74.8,74.85,74.79,74.84,1800.0,66.1408,66.1851,66.132,66.1762,1800.0
2013-11-26 13:35:00,74.83,74.87,74.83,74.86,1800.0,66.1674,66.2027,66.1674,66.1939,1800.0
2013-11-26 13:40:00,74.87,74.87,74.81,74.83,4000.0,66.2027,66.2027,66.1497,66.1674,4000.0
2013-11-26 13:45:00,74.84,74.84,74.78,74.81,4000.0,66.1762,66.1762,66.1232,66.1497,4000.0
2013-11-26 13:50:00,74.81,74.82,74.7,74.73,3600.0,66.1497,66.1585,66.0524,66.0789,3600.0
2013-11-26 13:55:00,74.74,74.75,74.73,74.73,1000.0,66.0878,66.0966,66.0789,66.0789,1000.0
2013-11-26 14:00:00,74.73,74.77,74.69,74.7,3800.0,66.0789,66.1143,66.0436,66.0524,3800.0
2013-11-26 14:05:00,74.73,74.73,74.68,74.7,2200.0,66.0789,66.0789,66.0347,66.0524,2200.0
2013-11-26 14:10:00,74.71,74.76,74.71,74.75,1500.0,66.0613,66.1055,66.0613,66.0966,1500.0
2013-11-26 14:15:00,74.73,74.77,74.72,74.76,3800.0,66.0789,66.1143,66.0701,66.1055,3800.0
2013-11-26 14:20:00,74.77,74.79,74.77,74.77,3100.0,66.1143,66.132,66.1143,66.1143,3100.0
2013-11-26 14:25:00,74.78,74.78,74.68,74.68,5300.0,66.1232,66.1232,66.0347,66.0347,5300.0
2013-11-26 14:30:00,74.68,74.71,74.65,74.65,10100.0,66.0347,66.0613,66.0082,66.0082,10100.0
2013-11-26 14:35:00,74.65,74.66,74.58,74.61,5400.0,66.0082,66.017,65.9463,65.9728,5400.0
2013-11-26 14:40:00,74.61,74.72,74.59,74.71,3800.0,65.9728,66.0701,65.9551,66.0613,3800.0
2013-11-26 14:45:00,74.71,74.72,74.66,74.66,3100.0,66.0613,66.0701,66.017,66.017,3100.0
2013-11-26 14:50:00,74.68,74.78,74.68,74.74,4500.0,66.0347,66.1232,66.0347,66.0878,4500.0
2013-11-26 14:55:00,74.73,74.73,74.68,74.68,2400.0,66.0789,66.0789,66.0347,66.0347,2400.0
2013-11-26 15:00:00,74.68,74.68,74.53,74.55,3400.0,66.0347,66.0347,65.9021,65.9198,3400.0
2013-11-26 15:05:00,74.57,74.64,74.56,74.61,4400.0,65.9375,65.9994,65.9286,65.9728,4400.0
2013-11-26 15:10:00,74.62,74.65,74.58,74.6,4800.0,65.9817,66.0082,65.9463,65.964,4800.0
2013-11-26 15:15:00,74.6,74.71,74.6,74.7,5900.0,65.964,66.0613,65.964,66.0524,5900.0
2013-11-26 15:20:00,74.7,74.74,74.67,74.68,6100.0,66.0524,66.0878,66.0259,66.0347,6100.0
2013-11-26 15:25:00,74.69,74.69,74.63,74.63,6800.0,66.0436,66.0436,65.9905,65.9905,6800.0
2013-11-26 15:30:00,74.61,74.72,74.61,74.68,7300.0,65.9728,66.0701,65.9728,66.0347,7300.0
2013-11-26 15:35:00,74.68,74.68,74.59,74.61,8300.0,66.0347,66.0347,65.9551,65.9728,8300.0
2013-11-26 15:40:00,74.62,74.63,74.56,74.57,9600.0,65.9817,65.9905,65.9286,65.9375,9600.0
2013-11-26 15:45:00,74.55,74.56,74.33,74.36,39000.0,65.9198,65.9286,65.7252,65.7518,39000.0
2013-11-26 15:50:00,74.35,74.39,74.27,74.27,39600.0,65.7429,65.7783,65.6722,65.6722,39600.0
2013-11-26 15:55:00,74.27,74.29,74.23,74.24,69200.0,65.6722,65.6899,65.6368,65.6457,69200.0
2013-11-27 09:30:00,74.33,74.84,74.32,74.81,13600.0,65.7252,66.1762,65.7164,66.1497,13600.0
2013-11-27 09:35:00,74.75,74.75,74.36,74.46,5600.0,66.0966,66.0966,65.7518,65.8402,5600.0
2013-11-27 09:40:00,74.51,74.68,74.47,74.59,13700.0,65.8844,66.0347,65.849,65.9551,13700.0
2013-11-27 09:45:00,74.63,74.88,74.63,74.79,7400.0,65.9905,66.2116,65.9905,66.132,7400.0
2013-11-27 09:50:00,74.77,74.8,74.53,74.54,4000.0,66.1143,66.1408,65.9021,65.9109,4000.0
2013-11-27 09:55:00,74.58,74.71,74.58,74.71,1000.0,65.9463,66.0613,65.9463,66.0613,1000.0
2013-11-27 10:00:00,74.7,74.71,74.58,74.65,6600.0,66.0524,66.0613,65.9463,66.0082,6600.0
2013-11-27 10:05:00,74.66,74.71,74.51,74.57,20400.0,66.017,66.0613,65.8844,65.9375,20400.0
2013-11-27 10:10:00,74.62,74.77,74.62,74.68,2700.0,65.9817,66.1143,65.9817,66.0347,2700.0
2013-11-27 10:15:00,74.66,74.78,74.66,74.72,3100.0,66.017,66.1232,66.017,66.0701,3100.0
2013-11-27 10:20:00,74.73,74.78,74.71,74.71,1900.0,66.0789,66.1232,66.0613,66.0613,1900.0
2013-11-27 10:25:00,74.73,74.78,74.71,74.78,1300.0,66.0789,66.1232,66.0613,66.1232,1300.0
2013-11-27 10:30:00,74.78,74.82,74.71,74.82,15500.0,66.1232,66.1585,66.0613,66.1585,15500.0
2013-11-27 10:35:00,74.8,74.83,74.71,74.81,17400.0,66.1408,66.1674,66.0613,66.1497,17400.0
2013-11-27 10:40:00,74.79,74.9,74.79,74.86,1900.0,66.132,66.2293,66.132,66.1939,1900.0
2013-11-27 10:45:00,74.85,74.85,74.8,74.84,1100.0,66.1851,66.1851,66.1408,66.1762,1100.0
2013-11-27 10:50:00,74.84,74.84,74.61,74.7,1900.0,66.1762,66.1762,65.9728,66.0524,1900.0
2013-11-27 10:55:00,74.73,74.76,74.73,74.76,1100.0,66.0789,66.1055,66.0789,66.1055,1100.0
2013-11-27 11:00:00,74.72,74.78,74.71,74.73,1800.0,66.0701,66.1232,66.0613,66.0789,1800.0
2013-11-27 11:05:00,74.77,74.77,74.7,74.73,1300.0,66.1143,66.1143,66.0524,66.0789,1300.0
2013-11-27 11:10:00,74.74,74.77,74.74,74.77,1400.0,66.0878,66.1143,66.0878,66.1143,1400.0
2013-11-27 11:15:00,74.78,74.79,74.76,74.78,1800.0,66.1232,66.132,66.1055,66.1232,1800.0
2013-11-27 11:20:00,74.76,74.78,74.76,74.77,1100.0,66.1055,66.1232,66.1055,66.1143,1100.0
2013-11-27 11:25:00,74.79,74.79,74.62,74.65,8800.0,66.132,66.132,65.9817,66.0082,8800.0
2013-11-27 11:30:00,74.64,74.73,74.58,74.59,3900.0,65.9994,66.0789,65.9463,65.9551,3900.0
2013-11-27 11:35:00,74.62,74.63,74.6,74.6,1500.0,65.9817,65.9905,65.964,65.964,1500.0
2013-11-27 11:40:00,74.59,74.59,74.52,74.54,3400.0,65.9551,65.9551,65.8933,65.9109,3400.0
2013-11-27 11:45:00,74.54,74.54,74.54,74.54,0.0,65.9109,65.9109,65.9109,65.9109,0.0
2013-11-27 11:50:00,74.59,74.62,74.48,74.48,3400.0,65.9551,65.9817,65.8579,65.8579,3400.0
2013-11-27 11:55:00,74.45,74.5,74.43,74.43,6700.0,65.8314,65.8756,65.8137,65.8137,6700.0
2013-11-27 12:00:00,74.42,74.42,74.32,74.4,2500.0,65.8048,65.8048,65.7164,65.7871,2500.0
2013-11-27 12:05:00,74.42,74.42,74.31,74.33,1600.0,65.8048,65.8048,65.7076,65.7252,1600.0
2013-11-27 12:10:00,74.33,74.33,74.3,74.31,1200.0,65.7252,65.7252,65.6987,65.7076,1200.0
2013-11-27 12:15:00,74.31,74.31,74.22,74.22,6100.0,65.7076,65.7076,65.628,65.628,6100.0
2013-11-27 12:20:00,74.22,74.23,74.18,74.22,4300.0,65.628,65.6368,65.5926,65.628,4300.0
2013-11-27 12:25:00,74.2,74.26,74.18,74.26,600.0,65.6103,65.6634,65.5926,65.6634,600.0
2013-11-27 12:30:00,74.23,74.27,74.23,74.24,2400.0,65.6368,65.6722,65.6368,65.6457,2400.0
2013-11-27 12:35:00,74.24,74.25,74.24,74.25,500.0,65.6457,65.6545,65.6457,65.6545,500.0
2013-11-27 12:40:00,74.27,74.3,74.24,74.24,2500.0,65.6722,65.6987,65.6457,65.6457,2500.0
2013-11-27 12:45:00,74.27,74.27,74.21,74.21,1300.0,65.6722,65.6722,65.6191,65.6191,1300.0
2013-11-27 12:50:00,74.19,74.19,74.07,74.07,5100.0,65.6015,65.6015,65.4953,65.4953,5100.0
2013-11-27 12:55:00,74.11,74.17,73.93,73.93,4700.0,65.5307,65.5838,65.3716,65.3716,4700.0
2013-11-27 13:00:00,73.95,74.01,73.94,74.01,4800.0,65.3892,65.4423,65.3804,65.4423,4800.0
2013-11-27 13:05:00,74.0,74.06,74.0,74.05,1000.0,65.4335,65.4865,65.4335,65.4777,1000.0
2013-11-27 13:10:00,74.03,74.05,73.94,73.94,8400.0,65.46,65.4777,65.3804,65.3804,8400.0
2013-11-27 13:15:00,73.95,73.96,73.87,73.87,3400.0,65.3892,65.3981,65.3185,65.3185,3400.0
2013-11-27 13:20:00,73.87,73.99,73.87,73.98,2100.0,65.3185,65.4246,65.3185,65.4158,2100.0
2013-11-27 13:25:00,73.98,74.16,73.98,74.11,5900.0,65.4158,65.5749,65.4158,65.5307,5900.0
2013-11-27 13:30:00,74.13,74.14,73.95,73.97,8300.0,65.5484,65.5572,65.3892,65.4069,8300.0
2013-11-27 13:35:00,73.98,73.99,73.97,73.99,1900.0,65.4158,65.4246,65.4069,65.4246,1900.0
2013-11-27 13:40:00,74.0,74.07,74.0,74.07,600.0,65.4335,65.4953,65.4335,65.4953,600.0
2013-11-27 13:45:00,74.09,74.15,74.06,74.11,3500.0,65.513,65.5661,65.4865,65.5307,3500.0
2013-11-27 13:50:00,74.1,74.1,74.05,74.09,3100.0,65.5219,65.5219,65.4777,65.513,3100.0
2013-11-27 13:55:00,74.08,74.15,74.08,74.14,900.0,65.5042,65.5661,65.5042,65.5572,900.0
2013-11-27 14:00:00,74.15,74.2,74.13,74.13,2500.0,65.5661,65.6103,65.5484,65.5484,2500.0
2013-11-27 14:05:00,74.13,74.17,74.13,74.16,1200.0,65.5484,65.5838,65.5484,65.5749,1200.0
2013-11-27 14:10:00,74.2,74.26,74.16,74.16,3900.0,65.6103,65.6634,65.5749,65.5749,3900.0
2013-11-27 14:15:00,74.17,74.19,74.17,74.18,900.0,65.5838,65.6015,65.5838,65.5926,900.0
2013-11-27 14:20:00,74.19,74.2,74.19,74.19,600.0,65.6015,65.6103,65.6015,65.6015,600.0
2013-11-27 14:25:00,74.21,74.21,74.18,74.2,1300.0,65.6191,65.6191,65.5926,65.6103,1300.0
2013-11-27 14:30:00,74.2,74.22,74.09,74.09,13200.0,65.6103,65.628,65.513,65.513,13200.0
2013-11-27 14:35:00,74.09,74.14,74.05,74.12,8000.0,65.513,65.5572,65.4777,65.5396,8000.0
2013-11-27 14:40:00,74.13,74.14,74.07,74.1,5100.0,65.5484,65.5572,65.4953,65.5219,5100.0
2013-11-27 14:45:00,74.1,74.11,74.06,74.06,4200.0,65.5219,65.5307,65.4865,65.4865,4200.0
2013-11-27 14:50:00,74.08,74.09,74.03,74.08,8400.0,65.5042,65.513,65.46,65.5042,8400.0
2013-11-27 14:55:00,74.09,74.1,74.08,74.09,1900.0,65.513,65.5219,65.5042,65.513,1900.0
2013-11-27 15:00:00,74.09,74.09,74.02,74.08,8000.0,65.513,65.513,65.4511,65.5042,8000.0
2013-11-27 15:05:00,74.07,74.1,74.07,74.09,4100.0,65.4953,65.5219,65.4953,65.513,4100.0
2013-11-27 15:10:00,74.09,74.1,74.03,74.1,6200.0,65.513,65.5219,65.46,65.5219,6200.0
2013-11-27 15:15:00,74.11,74.13,74.06,74.09,6400.0,65.5307,65.5484,65.4865,65.513,6400.0
2013-11-27 15:20:00,74.11,74.11,74.09,74.11,3200.0,65.5307,65.5307,65.513,65.5307,3200.0
2013-11-27 15:25:00,74.12,74.12,74.09,74.11,3000.0,65.5396,65.5396,65.513,65.5307,3000.0
2013-11-27 15:30:00,74.11,74.14,74.1,74.13,4800.0,65.5307,65.5572,65.5219,65.5484,4800.0
2013-11-27 15:35:00,74.13,74.14,74.09,74.14,8100.0,65.5484,65.5572,65.513,65.5572,8100.0
2013-11-27 15:40:00,74.14,74.17,74.13,74.16,7400.0,65.5572,65.5838,65.5484,65.5749,7400.0
2013-11-27 15:45:00,74.16,74.18,74.14,74.16,10500.0,65.5749,65.5926,65.5572,65.5749,10500.0
2013-11-27 15:50:00,74.16,74.18,74.09,74.18,19900.0,65.5749,65.5926,65.513,65.5926,19900.0
2013-11-27 15:55:00,74.17,74.27,74.16,74.23,53700.0,65.5838,65.6722,65.5749,65.6368,53700.0
2013-11-29 09:30:00,74.41,74.61,73.97,74.45,9000.0,65.796,65.9728,65.4069,65.8314,9000.0
2013-11-29 09:35:00,74.49,74.54,74.17,74.34,17400.0,65.8667,65.9109,65.5838,65.7341,17400.0
2013-11-29 09:40:00,74.29,74.52,74.26,74.49,9000.0,65.6899,65.8933,65.6634,65.8667,9000.0
2013-11-29 09:45:00,74.5,74.56,74.47,74.51,15100.0,65.8756,65.9286,65.849,65.8844,15100.0
2013-11-29 09:50:00,74.53,74.75,74.51,74.75,8800.0,65.9021,66.0966,65.8844,66.0966,8800.0
2013-11-29 09:55:00,74.77,74.96,74.77,74.96,4600.0,66.1143,66.2823,66.1143,66.2823,4600.0
2013-11-29 10:00:00,74.93,74.93,74.65,74.65,7600.0,66.2558,66.2558,66.0082,66.0082,7600.0
2013-11-29 10:05:00,74.7,74.8,74.66,74.74,13100.0,66.0524,66.1408,66.017,66.0878,13100.0
2013-11-29 10:10:00,74.75,74.87,74.75,74.87,5400.0,66.0966,66.2027,66.0966,66.2027,5400.0
2013-11-29 10:15:00,74.89,74.99,74.83,74.96,5400.0,66.2204,66.3088,66.1674,66.2823,5400.0
2013-11-29 10:20:00,74.98,74.99,74.95,74.96,4800.0,66.3,66.3088,66.2735,66.2823,4800.0
2013-11-29 10:25:00,74.98,75.0,74.92,74.98,4100.0,66.3,66.3177,66.2469,66.3,4100.0
2013-11-29 10:30:00,74.99,75.22,74.99,75.19,11000.0,66.3088,66.5122,66.3088,66.4857,11000.0
2013-11-29 10:35:00,75.21,75.22,75.12,75.16,7900.0,66.5034,66.5122,66.4238,66.4592,7900.0
2013-11-29 10:40:00,75.16,75.26,75.12,75.26,4300.0,66.4592,66.5476,66.4238,66.5476,4300.0
2013-11-29 10:45:00,75.28,75.28,75.24,75.26,4700.0,66.5653,66.5653,66.5299,66.5476,4700.0
2013-11-29 10:50:00,75.27,75.27,75.18,75.26,6000.0,66.5564,66.5564,66.4768,66.5476,6000.0
2013-11-29 10:55:00,75.26,75.27,75.18,75.25,4600.0,66.5476,66.5564,66.4768,66.5387,4600.0
2013-11-29 11:00:00,75.2,75.25,75.07,75.19,8800.0,66.4945,66.5387,66.3796,66.4857,8800.0
2013-11-29 11:05:00,75.2,75.21,75.07,75.18,6800.0,66.4945,66.5034,66.3796,66.4768,6800.0
2013-11-29 11:10:00,75.18,75.25,75.17,75.24,4800.0,66.4768,66.5387,66.468,66.5299,4800.0
2013-11-29 11:15:00,75.24,75.31,75.24,75.31,5500.0,66.5299,66.5918,66.5299,66.5918,5500.0
2013-11-29 11:20:00,75.29,75.29,75.21,75.27,8200.0,66.5741,66.5741,66.5034,66.5564,8200.0
2013-11-29 11:25:00,75.27,75.31,75.08,75.08,12100.0,66.5564,66.5918,66.3884,66.3884,12100.0
2013-11-29 11:30:00,75.13,75.18,75.05,75.08,5400.0,66.4326,66.4768,66.3619,66.3884,5400.0
2013-11-29 11:35:00,75.08,75.17,75.08,75.13,7900.0,66.3884,66.468,66.3884,66.4326,7900.0
2013-11-29 11:40:00,75.14,75.2,75.13,75.2,5600.0,66.4415,66.4945,66.4326,66.4945,5600.0
2013-11-29 11:45:00,75.2,75.22,75.18,75.19,8400.0,66.4945,66.5122,66.4768,66.4857,8400.0
2013-11-29 11:50:00,75.2,75.22,75.16,75.16,7500.0,66.4945,66.5122,66.4592,66.4592,7500.0
2013-11-29 11:55:00,75.18,75.2,75.17,75.19,6400.0,66.4768,66.4945,66.468,66.4857,6400.0
2013-11-29 12:00:00,75.19,75.21,75.14,75.21,9700.0,66.4857,66.5034,66.4415,66.5034,9700.0
2013-11-29 12:05:00,75.21,75.21,75.09,75.12,9800.0,66.5034,66.5034,66.3973,66.4238,9800.0
2013-11-29 12:10:00,75.12,75.13,75.05,75.08,8700.0,66.4238,66.4326,66.3619,66.3884,8700.0
2013-11-29 12:15:00,75.08,75.08,74.92,74.92,16100.0,66.3884,66.3884,66.2469,66.2469,16100.0
2013-11-29 12:20:00,74.94,75.04,74.92,75.02,10300.0,66.2646,66.3531,66.2469,66.3354,10300.0
2013-11-29 12:25:00,75.01,75.03,74.97,75.03,13300.0,66.3265,66.3442,66.2912,66.3442,13300.0
2013-11-29 12:30:00,75.02,75.06,74.94,75.03,16800.0,66.3354,66.3707,66.2646,66.3442,16800.0
2013-11-29 12:35:00,75.03,75.03,74.78,74.91,33000.0,66.3442,66.3442,66.1232,66.2381,33000.0
2013-11-29 12:40:00,74.96,75.02,74.76,74.77,25800.0,66.2823,66.3354,66.1055,66.1143,25800.0
2013-11-29 12:45:00,74.76,74.87,74.62,74.63,17300.0,66.1055,66.2027,65.9817,65.9905,17300.0
2013-11-29 12:50:00,74.62,74.7,74.47,74.7,21100.0,65.9817,66.0524,65.849,66.0524,21100.0
2013-11-29 12:55:00,74.7,74.75,74.55,74.64,33200.0,66.0524,66.0966,65.9198,65.9994,33200.0
2013-12-02 09:30:00,74.41,74.87,74.41,74.79,5600.0,65.796,66.2027,65.796,66.132,5600.0
2013-12-02 09:35:00,74.99,74.99,74.69,74.75,5900.0,66.3088,66.3088,66.0436,66.0966,5900.0
2013-12-02 09:40:00,74.75,74.78,74.46,74.46,3300.0,66.0966,66.1232,65.8402,65.8402,3300.0
2013-12-02 09:45:00,74.34,74.34,74.24,74.25,2300.0,65.7341,65.7341,65.6457,65.6545,2300.0
2013-12-02 09:50:00,74.32,74.5,74.29,74.5,3300.0,65.7164,65.8756,65.6899,65.8756,3300.0
2013-12-02 09:55:00,74.52,74.57,74.45,74.51,14500.0,65.8933,65.9375,65.8314,65.8844,14500.0
2013-12-02 10:00:00,74.51,74.65,74.45,74.6,10400.0,65.8844,66.0082,65.8314,65.964,10400.0
2013-12-02 10:05:00,74.63,74.81,74.6,74.8,8000.0,65.9905,66.1497,65.964,66.1408,8000.0
2013-12-02 10:10:00,74.82,74.82,74.63,74.72,5200.0,66.1585,66.1585,65.9905,66.0701,5200.0
2013-12-02 10:15:00,74.76,74.8,74.71,74.71,3500.0,66.1055,66.1408,66.0613,66.0613,3500.0
2013-12-02 10:20:00,74.7,74.86,74.7,74.82,13600.0,66.0524,66.1939,66.0524,66.1585,13600.0
2013-12-02 10:25:00,74.81,74.81,74.72,74.74,5400.0,66.1497,66.1497,66.0701,66.0878,5400.0
2013-12-02 10:30:00,74.74,74.85,74.72,74.83,7900.0,66.0878,66.1851,66.0701,66.1674,7900.0
2013-12-02 10:35:00,74.84,74.84,74.73,74.74,4600.0,66.1762,66.1762,66.0789,66.0878,4600.0
2013-12-02 10:40:00,74.75,74.77,74.72,74.77,5900.0,66.0966,66.1143,66.0701,66.1143,5900.0
2013-12-02 10:45:00,74.78,74.94,74.75,74.94,7100.0,66.1232,66.2646,66.0966,66.2646,7100.0
2013-12-02 10:50:00,74.94,75.05,74.89,75.05,7100.0,66.2646,66.3619,66.2204,66.3619,7100.0
2013-12-02 10:55:00,75.08,75.13,75.03,75.09,8000.0,66.3884,66.4326,66.3442,66.3973,8000.0
2013-12-02 11:00:00,75.09,75.18,75.07,75.11,21400.0,66.3973,66.4768,66.3796,66.415,21400.0
2013-12-02 11:05:00,75.11,75.17,75.08,75.17,5700.0,66.415,66.468,66.3884,66.468,5700.0
2013-12-02 11:10:00,75.17,75.23,75.09,75.23,16100.0,66.468,66.5211,66.3973,66.5211,16100.0
2013-12-02 11:15:00,75.24,75.36,75.23,75.36,7600.0,66.5299,66.636,66.5211,66.636,7600.0
2013-12-02 11:20:00,75.36,75.44,75.34,75.43,5900.0,66.636,66.7067,66.6183,66.6979,5900.0
2013-12-02 11:25:00,75.44,75.44,75.28,75.28,8300.0,66.7067,66.7067,66.5653,66.5653,8300.0
2013-12-02 11:30:00,75.3,75.35,75.27,75.27,2400.0,66.583,66.6272,66.5564,66.5564,2400.0
2013-12-02 11:35:00,75.26,75.34,75.24,75.32,3100.0,66.5476,66.6183,66.5299,66.6006,3100.0
2013-12-02 11:40:00,75.24,75.32,75.23,75.32,1600.0,66.5299,66.6006,66.5211,66.6006,1600.0
2013-12-02 11:45:00,75.32,75.33,75.28,75.33,1300.0,66.6006,66.6095,66.5653,66.6095,1300.0
2013-12-02 11:50:00,75.37,75.49,75.3,75.45,6500.0,66.6449,66.751,66.583,66.7156,6500.0
2013-12-02 11:55:00,75.45,75.45,75.39,75.41,4200.0,66.7156,66.7156,66.6625,66.6802,4200.0
2013-12-02 12:00:00,75.41,75.46,75.41,75.46,3700.0,66.6802,66.7244,66.6802,66.7244,3700.0
2013-12-02 12:05:00,75.46,75.46,75.43,75.46,2400.0,66.7244,66.7244,66.6979,66.7244,2400.0
2013-12-02 12:10:00,75.48,75.5,75.43,75.45,4000.0,66.7421,66.7598,66.6979,66.7156,4000.0
2013-12-02 12:15:00,75.44,75.45,75.42,75.42,3400.0,66.7067,66.7156,66.6891,66.6891,3400.0
2013-12-02 12:20:00,75.43,75.5,75.4,75.5,2200.0,66.6979,66.7598,66.6714,66.7598,2200.0
2013-12-02 12:25:00,75.49,75.5,75.41,75.46,2000.0,66.751,66.7598,66.6802,66.7244,2000.0
2013-12-02 12:30:00,75.46,75.46,75.44,75.45,500.0,66.7244,66.7244,66.7067,66.7156,500.0
2013-12-02 12:35:00,75.45,75.47,75.36,75.36,3100.0,66.7156,66.7333,66.636,66.636,3100.0
2013-12-02 12:40:00,75.36,75.4,75.27,75.27,5800.0,66.636,66.6714,66.5564,66.5564,5800.0
2013-12-02 12:45:00,75.27,75.28,75.1,75.11,14600.0,66.5564,66.5653,66.4061,66.415,14600.0
2013-12-02 12:50:00,75.11,75.12,74.98,75.0,14200.0,66.415,66.4238,66.3,66.3177,14200.0
2013-12-02 12:55:00,75.01,75.06,75.0,75.06,9200.0,66.3265,66.3707,66.3177,66.3707,9200.0
2013-12-02 13:00:00,75.05,75.14,75.05,75.13,1600.0,66.3619,66.4415,66.3619,66.4326,1600.0
2013-12-02 13:05:00,75.14,75.14,75.11,75.12,3000.0,66.4415,66.4415,66.415,66.4238,3000.0
2013-12-02 13:10:00,75.14,75.14,75.03,75.03,1700.0,66.4415,66.4415,66.3442,66.3442,1700.0
2013-12-02 13:15:00,75.04,75.15,75.04,75.15,3800.0,66.3531,66.4503,66.3531,66.4503,3800.0
2013-12-02 13:20:00,75.15,75.24,75.15,75.24,1900.0,66.4503,66.5299,66.4503,66.5299,1900.0
2013-12-02 13:25:00,75.26,75.26,75.21,75.21,2800.0,66.5476,66.5476,66.5034,66.5034,2800.0
2013-12-02 13:30:00,75.2,75.23,75.14,75.17,6300.0,66.4945,66.5211,66.4415,66.468,6300.0
2013-12-02 13:35:00,75.17,75.27,75.17,75.27,1600.0,66.468,66.5564,66.468,66.5564,1600.0
2013-12-02 13:40:00,75.26,75.31,75.25,75.3,4300.0,66.5476,66.5918,66.5387,66.583,4300.0
2013-12-02 13:45:00,75.29,75.29,75.19,75.23,5200.0,66.5741,66.5741,66.4857,66.5211,5200.0
2013-12-02 13:50:00,75.23,75.31,75.14,75.29,18600.0,66.5211,66.5918,66.4415,66.5741,18600.0
2013-12-02 13:55:00,75.3,75.34,75.24,75.31,10200.0,66.583,66.6183,66.5299,66.5918,10200.0
2013-12-02 14:00:00,75.31,75.34,75.27,75.28,11500.0,66.5918,66.6183,66.5564,66.5653,11500.0
2013-12-02 14:05:00,75.27,75.29,75.22,75.22,3800.0,66.5564,66.5741,66.5122,66.5122,3800.0
2013-12-02 14:10:00,75.23,75.23,75.18,75.19,2500.0,66.5211,66.5211,66.4768,66.4857,2500.0
2013-12-02 14:15:00,75.16,75.16,75.11,75.15,2800.0,66.4592,66.4592,66.415,66.4503,2800.0
2013-12-02 14:20:00,75.18,75.19,75.05,75.05,2900.0,66.4768,66.4857,66.3619,66.3619,2900.0
2013-12-02 14:25:00,75.07,75.07,75.05,75.06,900.0,66.3796,66.3796,66.3619,66.3707,900.0
2013-12-02 14:30:00,75.06,75.06,74.97,75.0,3600.0,66.3707,66.3707,66.2912,66.3177,3600.0
2013-12-02 14:35:00,75.01,75.06,75.01,75.06,2800.0,66.3265,66.3707,66.3265,66.3707,2800.0
2013-12-02 14:40:00,75.06,75.06,74.97,74.97,2500.0,66.3707,66.3707,66.2912,66.2912,2500.0
2013-12-02 14:45:00,74.97,75.0,74.92,75.0,1800.0,66.2912,66.3177,66.2469,66.3177,1800.0
2013-12-02 14:50:00,75.01,75.03,75.01,75.02,1600.0,66.3265,66.3442,66.3265,66.3354,1600.0
2013-12-02 14:55:00,75.04,75.12,75.04,75.12,1500.0,66.3531,66.4238,66.3531,66.4238,1500.0
2013-12-02 15:00:00,75.09,75.1,75.02,75.02,3400.0,66.3973,66.4061,66.3354,66.3354,3400.0
2013-12-02 15:05:00,74.99,74.99,74.96,74.96,2000.0,66.3088,66.3088,66.2823,66.2823,2000.0
2013-12-02 15:10:00,74.95,74.96,74.91,74.92,3900.0,66.2735,66.2823,66.2381,66.2469,3900.0
2013-12-02 15:15:00,74.92,75.01,74.92,74.95,2800.0,66.2469,66.3265,66.2469,66.2735,2800.0
2013-12-02 15:20:00,74.96,74.99,74.94,74.99,2700.0,66.2823,66.3088,66.2646,66.3088,2700.0
2013-12-02 15:25:00,74.99,75.0,74.81,74.82,4900.0,66.3088,66.3177,66.1497,66.1585,4900.0
2013-12-02 15:30:00,74.8,74.8,74.72,74.72,8100.0,66.1408,66.1408,66.0701,66.0701,8100.0
2013-12-02 15:35:00,74.73,74.76,74.7,74.74,3100.0,66.0789,66.1055,66.0524,66.0878,3100.0
2013-12-02 15:40:00,74.77,74.8,74.68,74.68,7200.0,66.1143,66.1408,66.0347,66.0347,7200.0
2013-12-02 15:45:00,74.66,74.7,74.6,74.65,14300.0,66.017,66.0524,65.964,66.0082,14300.0
2013-12-02 15:50:00,74.66,74.69,74.59,74.65,17800.0,66.017,66.0436,65.9551,66.0082,17800.0
2013-12-02 15:55:00,74.69,74.74,74.6,74.73,31300.0,66.0436,66.0878,65.964,66.0789,31300.0
2013-12-03 09:30:00,74.32,74.97,74.29,74.84,12200.0,65.7164,66.2912,65.6899,66.1762,12200.0
2013-12-03 09:35:00,74.85,75.03,74.78,74.96,9100.0,66.1851,66.3442,66.1232,66.2823,9100.0
2013-12-03 09:40:00,74.97,75.1,74.82,74.82,7200.0,66.2912,66.4061,66.1585,66.1585,7200.0
2013-12-03 09:45:00,74.84,74.94,74.81,74.94,5400.0,66.1762,66.2646,66.1497,66.2646,5400.0
2013-12-03 09:50:00,74.98,75.12,74.96,75.06,7500.0,66.3,66.4238,66.2823,66.3707,7500.0
2013-12-03 09:55:00,74.99,75.14,74.87,75.12,10100.0,66.3088,66.4415,66.2027,66.4238,10100.0
2013-12-03 10:00:00,75.09,75.09,74.7,74.71,6300.0,66.3973,66.3973,66.0524,66.0613,6300.0
2013-12-03 10:05:00,74.72,75.03,74.72,74.81,7300.0,66.0701,66.3442,66.0701,66.1497,7300.0
2013-12-03 10:10:00,74.82,74.88,74.73,74.73,2900.0,66.1585,66.2116,66.0789,66.0789,2900.0
2013-12-03 10:15:00,74.73,74.73,74.65,74.66,5400.0,66.0789,66.0789,66.0082,66.017,5400.0
2013-12-03 10:20:00,74.66,74.72,74.62,74.64,5400.0,66.017,66.0701,65.9817,65.9994,5400.0
2013-12-03 10:25:00,74.63,74.82,74.61,74.75,6100.0,65.9905,66.1585,65.9728,66.0966,6100.0
2013-12-03 10:30:00,74.72,74.89,74.72,74.74,3400.0,66.0701,66.2204,66.0701,66.0878,3400.0
2013-12-03 10:35:00,74.76,74.85,74.73,74.84,8200.0,66.1055,66.1851,66.0789,66.1762,8200.0
2013-12-03 10:40:00,74.87,74.96,74.87,74.96,4100.0,66.2027,66.2823,66.2027,66.2823,4100.0
2013-12-03 10:45:00,74.96,75.0,74.94,74.95,3900.0,66.2823,66.3177,66.2646,66.2735,3900.0
2013-12-03 10:50:00,74.95,74.99,74.81,74.82,14600.0,66.2735,66.3088,66.1497,66.1585,14600.0
2013-12-03 10:55:00,74.81,74.94,74.76,74.8,9300.0,66.1497,66.2646,66.1055,66.1408,9300.0
2013-12-03 11:00:00,74.8,74.83,74.74,74.81,6600.0,66.1408,66.1674,66.0878,66.1497,6600.0
2013-12-03 11:05:00,74.83,74.91,74.82,74.88,9500.0,66.1674,66.2381,66.1585,66.2116,9500.0
2013-12-03 11:10:00,74.88,74.94,74.88,74.93,4800.0,66.2116,66.2646,66.2116,66.2558,4800.0
2013-12-03 11:15:00,74.94,74.95,74.73,74.73,6400.0,66.2646,66.2735,66.0789,66.0789,6400.0
2013-12-03 11:20:00,74.73,74.77,74.69,74.69,5100.0,66.0789,66.1143,66.0436,66.0436,5100.0
2013-12-03 11:25:00,74.72,74.72,74.53,74.57,6400.0,66.0701,66.0701,65.9021,65.9375,6400.0
2013-12-03 11:30:00,74.54,74.54,74.45,74.45,4400.0,65.9109,65.9109,65.8314,65.8314,4400.0
2013-12-03 11:35:00,74.45,74.48,74.38,74.41,6300.0,65.8314,65.8579,65.7695,65.796,6300.0
2013-12-03 11:40:00,74.37,74.37,74.26,74.3,8700.0,65.7606,65.7606,65.6634,65.6987,8700.0
2013-12-03 11:45:00,74.39,74.39,74.28,74.37,7200.0,65.7783,65.7783,65.681,65.7606,7200.0
2013-12-03 11:50:00,74.33,74.36,74.25,74.32,3400.0,65.7252,65.7518,65.6545,65.7164,3400.0
2013-12-03 11:55:00,74.25,74.29,74.25,74.26,2900.0,65.6545,65.6899,65.6545,65.6634,2900.0
2013-12-03 12:00:00,74.28,74.28,74.1,74.14,3900.0,65.681,65.681,65.5219,65.5572,3900.0
2013-12-03 12:05:00,74.14,74.28,74.14,74.24,2700.0,65.5572,65.681,65.5572,65.6457,2700.0
2013-12-03 12:10:00,74.29,74.31,74.15,74.31,16600.0,65.6899,65.7076,65.5661,65.7076,16600.0
2013-12-03 12:15:00,74.3,74.47,74.29,74.34,37800.0,65.6987,65.849,65.6899,65.7341,37800.0
2013-12-03 12:20:00,74.35,74.44,74.35,74.37,5000.0,65.7429,65.8225,65.7429,65.7606,5000.0
2013-12-03 12:25:00,74.4,74.43,74.32,74.33,5500.0,65.7871,65.8137,65.7164,65.7252,5500.0
2013-12-03 12:30:00,74.33,74.34,74.2,74.2,2100.0,65.7252,65.7341,65.6103,65.6103,2100.0
2013-12-03 12:35:00,74.19,74.19,74.05,74.05,3500.0,65.6015,65.6015,65.4777,65.4777,3500.0
2013-12-03 12:40:00,74.06,74.11,74.06,74.07,3800.0,65.4865,65.5307,65.4865,65.4953,3800.0
2013-12-03 12:45:00,74.06,74.06,73.95,73.95,3000.0,65.4865,65.4865,65.3892,65.3892,3000.0
2013-12-03 12:50:00,73.95,74.05,73.95,74.05,2200.0,65.3892,65.4777,65.3892,65.4777,2200.0
2013-12-03 12:55:00,74.01,74.06,73.95,73.95,2400.0,65.4423,65.4865,65.3892,65.3892,2400.0
2013-12-03 13:00:00,73.97,73.97,73.77,73.78,2800.0,65.4069,65.4069,65.2301,65.2389,2800.0
2013-12-03 13:05:00,73.76,73.84,73.75,73.84,5300.0,65.2212,65.292,65.2124,65.292,5300.0
2013-12-03 13:10:00,73.81,73.81,73.73,73.73,2700.0,65.2654,65.2654,65.1947,65.1947,2700.0
2013-12-03 13:15:00,73.72,73.74,73.69,73.7,2100.0,65.1859,65.2035,65.1593,65.1682,2100.0
2013-12-03 13:20:00,73.71,73.81,73.71,73.73,4500.0,65.177,65.2654,65.177,65.1947,4500.0
2013-12-03 13:25:00,73.69,73.7,73.58,73.63,2200.0,65.1593,65.1682,65.0621,65.1063,2200.0
2013-12-03 13:30:00,73.62,73.63,73.6,73.6,2400.0,65.0974,65.1063,65.0798,65.0798,2400.0
2013-12-03 13:35:00,73.61,73.61,73.49,73.55,9300.0,65.0886,65.0886,64.9825,65.0355,9300.0
2013-12-03 13:40:00,73.57,73.62,73.52,73.52,6800.0,65.0532,65.0974,65.009,65.009,6800.0
2013-12-03 13:45:00,73.53,73.58,73.53,73.58,4100.0,65.0179,65.0621,65.0179,65.0621,4100.0
2013-12-03 13:50:00,73.57,73.65,73.56,73.56,4800.0,65.0532,65.124,65.0444,65.0444,4800.0
2013-12-03 13:55:00,73.56,73.58,73.48,73.51,4000.0,65.0444,65.0621,64.9736,65.0002,4000.0
2013-12-03 14:00:00,73.51,73.51,73.43,73.43,6100.0,65.0002,65.0002,64.9294,64.9294,6100.0
2013-12-03 14:05:00,73.42,73.47,73.42,73.47,6400.0,64.9206,64.9648,64.9206,64.9648,6400.0
2013-12-03 14:10:00,73.47,73.63,73.47,73.63,4800.0,64.9648,65.1063,64.9648,65.1063,4800.0
2013-12-03 14:15:00,73.63,73.63,73.45,73.46,5100.0,65.1063,65.1063,64.9471,64.956,5100.0
2013-12-03 14:20:00,73.47,73.48,73.45,73.46,5700.0,64.9648,64.9736,64.9471,64.956,5700.0
2013-12-03 14:25:00,73.48,73.48,73.43,73.47,3000.0,64.9736,64.9736,64.9294,64.9648,3000.0
2013-12-03 14:30:00,73.46,73.52,73.42,73.49,7400.0,64.956,65.009,64.9206,64.9825,7400.0
2013-12-03 14:35:00,73.48,73.52,73.48,73.49,4000.0,64.9736,65.009,64.9736,64.9825,4000.0
2013-12-03 14:40:00,73.49,73.54,73.49,73.51,4300.0,64.9825,65.0267,64.9825,65.0002,4300.0
2013-12-03 14:45:00,73.52,73.56,73.52,73.55,5900.0,65.009,65.0444,65.009,65.0355,5900.0
2013-12-03 14:50:00,73.54,73.55,73.52,73.53,6100.0,65.0267,65.0355,65.009,65.0179,6100.0
2013-12-03 14:55:00,73.52,73.56,73.52,73.52,4100.0,65.009,65.0444,65.009,65.009,4100.0
2013-12-03 15:00:00,73.52,73.54,73.48,73.5,7300.0,65.009,65.0267,64.9736,64.9913,7300.0
2013-12-03 15:05:00,73.49,73.5,73.44,73.44,5500.0,64.9825,64.9913,64.9383,64.9383,5500.0
2013-12-03 15:10:00,73.44,73.44,73.4,73.4,5600.0,64.9383,64.9383,64.9029,64.9029,5600.0
2013-12-03 15:15:00,73.39,73.5,73.39,73.5,7600.0,64.8941,64.9913,64.8941,64.9913,7600.0
2013-12-03 15:20:00,73.5,73.5,73.4,73.42,8700.0,64.9913,64.9913,64.9029,64.9206,8700.0
2013-12-03 15:25:00,73.43,73.46,73.41,73.41,6000.0,64.9294,64.956,64.9118,64.9118,6000.0
2013-12-03 15:30:00,73.41,73.52,73.39,73.52,11500.0,64.9118,65.009,64.8941,65.009,11500.0
2013-12-03 15:35:00,73.52,73.63,73.51,73.6,10100.0,65.009,65.1063,65.0002,65.0798,10100.0
2013-12-03 15:40:00,73.6,73.66,73.58,73.66,12500.0,65.0798,65.1328,65.0621,65.1328,12500.0
2013-12-03 15:45:00,73.66,73.82,73.66,73.8,18600.0,65.1328,65.2743,65.1328,65.2566,18600.0
2013-12-03 15:50:00,73.79,73.8,73.74,73.76,12200.0,65.2478,65.2566,65.2035,65.2212,12200.0
2013-12-03 15:55:00,73.77,73.85,73.77,73.79,32600.0,65.2301,65.3008,65.2301,65.2478,32600.0
2013-12-04 09:30:00,73.32,73.5,72.61,73.05,13100.0,64.8322,64.9913,64.2044,64.5934,13100.0
2013-12-04 09:35:00,73.08,73.59,72.95,73.59,2000.0,64.62,65.0709,64.505,65.0709,2000.0
2013-12-04 09:40:00,73.49,73.76,73.49,73.5,4800.0,64.9825,65.2212,64.9825,64.9913,4800.0
2013-12-04 09:45:00,73.57,73.57,73.31,73.32,2300.0,65.0532,65.0532,64.8233,64.8322,2300.0
2013-12-04 09:50:00,73.24,73.32,73.04,73.04,9800.0,64.7614,64.8322,64.5846,64.5846,9800.0
2013-12-04 09:55:00,73.07,73.46,73.02,73.34,2600.0,64.6111,64.956,64.5669,64.8499,2600.0
2013-12-04 10:00:00,73.42,73.55,73.4,73.46,4300.0,64.9206,65.0355,64.9029,64.956,4300.0
2013-12-04 10:05:00,73.49,73.68,73.49,73.61,4900.0,64.9825,65.1505,64.9825,65.0886,4900.0
2013-12-04 10:10:00,73.6,73.83,73.55,73.82,5300.0,65.0798,65.2831,65.0355,65.2743,5300.0
2013-12-04 10:15:00,73.83,73.87,73.57,73.61,3600.0,65.2831,65.3185,65.0532,65.0886,3600.0
2013-12-04 10:20:00,73.61,73.68,73.56,73.56,2700.0,65.0886,65.1505,65.0444,65.0444,2700.0
2013-12-04 10:25:00,73.57,73.66,73.48,73.5,8700.0,65.0532,65.1328,64.9736,64.9913,8700.0
2013-12-04 10:30:00,73.51,73.72,73.5,73.65,4400.0,65.0002,65.1859,64.9913,65.124,4400.0
2013-12-04 10:35:00,73.7,73.73,73.39,73.44,16300.0,65.1682,65.1947,64.8941,64.9383,16300.0
2013-12-04 10:40:00,73.35,73.64,73.32,73.41,48600.0,64.8587,65.1151,64.8322,64.9118,48600.0
2013-12-04 10:45:00,73.35,73.35,73.23,73.25,2600.0,64.8587,64.8587,64.7526,64.7703,2600.0
2013-12-04 10:50:00,73.3,73.35,73.3,73.35,3200.0,64.8145,64.8587,64.8145,64.8587,3200.0
2013-12-04 10:55:00,73.37,73.44,73.31,73.39,16400.0,64.8764,64.9383,64.8233,64.8941,16400.0
2013-12-04 11:00:00,73.4,73.62,73.29,73.61,16000.0,64.9029,65.0974,64.8056,65.0886,16000.0
2013-12-04 11:05:00,73.61,73.74,73.58,73.58,44100.0,65.0886,65.2035,65.0621,65.0621,44100.0
2013-12-04 11:10:00,73.57,73.62,73.5,73.55,5400.0,65.0532,65.0974,64.9913,65.0355,5400.0
2013-12-04 11:15:00,73.57,73.57,73.53,73.53,800.0,65.0532,65.0532,65.0179,65.0179,800.0
2013-12-04 11:20:00,73.55,73.58,73.46,73.46,2300.0,65.0355,65.0621,64.956,64.956,2300.0
2013-12-04 11:25:00,73.45,73.45,73.26,73.26,4800.0,64.9471,64.9471,64.7791,64.7791,4800.0
2013-12-04 11:30:00,73.26,73.37,73.19,73.37,23200.0,64.7791,64.8764,64.7172,64.8764,23200.0
2013-12-04 11:35:00,73.34,73.54,73.33,73.46,22500.0,64.8499,65.0267,64.841,64.956,22500.0
2013-12-04 11:40:00,73.46,73.46,73.28,73.28,33100.0,64.956,64.956,64.7968,64.7968,33100.0
2013-12-04 11:45:00,73.29,73.32,73.09,73.11,35300.0,64.8056,64.8322,64.6288,64.6465,35300.0
2013-12-04 11:50:00,73.15,73.23,73.15,73.15,3200.0,64.6818,64.7526,64.6818,64.6818,3200.0
2013-12-04 11:55:00,73.18,73.22,73.1,73.17,14200.0,64.7084,64.7437,64.6376,64.6995,14200.0
2013-12-04 12:00:00,73.12,73.13,72.87,72.92,3700.0,64.6553,64.6642,64.4343,64.4785,3700.0
2013-12-04 12:05:00,72.9,72.9,72.84,72.88,2500.0,64.4608,64.4608,64.4077,64.4431,2500.0
2013-12-04 12:10:00,72.9,72.96,72.77,72.9,5900.0,64.4608,64.5138,64.3458,64.4608,5900.0
2013-12-04 12:15:00,72.86,72.87,72.69,72.7,3300.0,64.4254,64.4343,64.2751,64.2839,3300.0
2013-12-04 12:20:00,72.69,72.86,72.67,72.82,8200.0,64.2751,64.4254,64.2574,64.3901,8200.0
2013-12-04 12:25:00,72.8,72.81,72.69,72.69,3100.0,64.3724,64.3812,64.2751,64.2751,3100.0
2013-12-04 12:30:00,72.66,72.8,72.66,72.79,3700.0,64.2486,64.3724,64.2486,64.3635,3700.0
2013-12-04 12:35:00,72.78,72.79,72.6,72.77,23600.0,64.3547,64.3635,64.1955,64.3458,23600.0
2013-12-04 12:40:00,72.75,72.75,72.68,72.7,4000.0,64.3282,64.3282,64.2663,64.2839,4000.0
2013-12-04 12:45:00,72.72,72.73,72.64,72.64,6100.0,64.3016,64.3105,64.2309,64.2309,6100.0
2013-12-04 12:50:00,72.65,72.65,72.58,72.58,6200.0,64.2397,64.2397,64.1778,64.1778,6200.0
2013-12-04 12:55:00,72.59,72.61,72.56,72.57,6300.0,64.1867,64.2044,64.1602,64.169,6300.0
2013-12-04 13:00:00,72.58,72.59,72.53,72.55,22600.0,64.1778,64.1867,64.1336,64.1513,22600.0
2013-12-04 13:05:00,72.55,72.57,72.47,72.5,8600.0,64.1513,64.169,64.0806,64.1071,8600.0
2013-12-04 13:10:00,72.5,72.5,72.39,72.41,9300.0,64.1071,64.1071,64.0098,64.0275,9300.0
2013-12-04 13:15:00,72.4,72.41,72.3,72.34,7400.0,64.0187,64.0275,63.9302,63.9656,7400.0
2013-12-04 13:20:00,72.33,72.34,72.14,72.16,8200.0,63.9568,63.9656,63.7888,63.8065,8200.0
2013-12-04 13:25:00,72.16,72.18,72.06,72.06,7300.0,63.8065,63.8241,63.718,63.718,7300.0
2013-12-04 13:30:00,72.06,72.08,71.96,72.0,12500.0,63.718,63.7357,63.6296,63.665,12500.0
2013-12-04 13:35:00,72.03,72.05,71.98,72.03,14700.0,63.6915,63.7092,63.6473,63.6915,14700.0
2013-12-04 13:40:00,72.03,72.03,71.97,72.0,11200.0,63.6915,63.6915,63.6385,63.665,11200.0
2013-12-04 13:45:00,72.0,72.13,71.99,72.13,8300.0,63.665,63.7799,63.6561,63.7799,8300.0
2013-12-04 13:50:00,72.12,72.15,72.06,72.15,5500.0,63.7711,63.7976,63.718,63.7976,5500.0
2013-12-04 13:55:00,72.14,72.19,72.11,72.19,5200.0,63.7888,63.833,63.7622,63.833,5200.0
2013-12-04 14:00:00,72.27,72.42,72.22,72.42,8400.0,63.9037,64.0364,63.8595,64.0364,8400.0
2013-12-04 14:05:00,72.43,72.44,72.39,72.39,5700.0,64.0452,64.054,64.0098,64.0098,5700.0
2013-12-04 14:10:00,72.39,72.59,72.39,72.59,4600.0,64.0098,64.1867,64.0098,64.1867,4600.0
2013-12-04 14:15:00,72.58,72.62,72.55,72.56,5600.0,64.1778,64.2132,64.1513,64.1602,5600.0
2013-12-04 14:20:00,72.58,72.59,72.53,72.56,4500.0,64.1778,64.1867,64.1336,64.1602,4500.0
2013-12-04 14:25:00,72.57,72.63,72.57,72.58,5900.0,64.169,64.222,64.169,64.1778,5900.0
2013-12-04 14:30:00,72.62,72.71,72.6,72.69,4100.0,64.2132,64.2928,64.1955,64.2751,4100.0
2013-12-04 14:35:00,72.69,72.76,72.68,72.75,4900.0,64.2751,64.337,64.2663,64.3282,4900.0
2013-12-04 14:40:00,72.73,72.83,72.73,72.83,4800.0,64.3105,64.3989,64.3105,64.3989,4800.0
2013-12-04 14:45:00,72.85,72.87,72.82,72.83,3700.0,64.4166,64.4343,64.3901,64.3989,3700.0
2013-12-04 14:50:00,72.83,72.96,72.83,72.93,5600.0,64.3989,64.5138,64.3989,64.4873,5600.0
2013-12-04 14:55:00,72.93,72.93,72.82,72.85,4600.0,64.4873,64.4873,64.3901,64.4166,4600.0
2013-12-04 15:00:00,72.86,72.89,72.74,72.74,3600.0,64.4254,64.4519,64.3193,64.3193,3600.0
2013-12-04 15:05:00,72.76,72.82,72.74,72.76,16900.0,64.337,64.3901,64.3193,64.337,16900.0
2013-12-04 15:10:00,72.76,72.83,72.76,72.81,6100.0,64.337,64.3989,64.337,64.3812,6100.0
2013-12-04 15:15:00,72.82,73.12,72.82,73.11,18000.0,64.3901,64.6553,64.3901,64.6465,18000.0
2013-12-04 15:20:00,73.09,73.14,73.08,73.13,5500.0,64.6288,64.673,64.62,64.6642,5500.0
2013-12-04 15:25:00,73.15,73.33,73.14,73.32,5300.0,64.6818,64.841,64.673,64.8322,5300.0
2013-12-04 15:30:00,73.3,73.41,73.22,73.41,12700.0,64.8145,64.9118,64.7437,64.9118,12700.0
2013-12-04 15:35:00,73.4,73.4,73.35,73.35,5500.0,64.9029,64.9029,64.8587,64.8587,5500.0
2013-12-04 15:40:00,73.34,73.45,73.34,73.41,10600.0,64.8499,64.9471,64.8499,64.9118,10600.0
2013-12-04 15:45:00,73.4,73.46,73.3,73.31,12300.0,64.9029,64.956,64.8145,64.8233,12300.0
2013-12-04 15:50:00,73.32,73.34,73.28,73.3,15100.0,64.8322,64.8499,64.7968,64.8145,15100.0
2013-12-04 15:55:00,73.32,73.32,73.22,73.24,27700.0,64.8322,64.8322,64.7437,64.7614,27700.0
2013-12-05 09:30:00,72.7,73.19,72.7,72.96,7800.0,64.2839,64.7172,64.2839,64.5138,7800.0
2013-12-05 09:35:00,72.97,72.99,72.66,72.72,4700.0,64.5227,64.5404,64.2486,64.3016,4700.0
2013-12-05 09:40:00,72.91,72.92,72.79,72.87,6000.0,64.4696,64.4785,64.3635,64.4343,6000.0
2013-12-05 09:45:00,72.93,72.93,72.76,72.9,4500.0,64.4873,64.4873,64.337,64.4608,4500.0
2013-12-05 09:50:00,73.03,73.06,72.72,72.87,17800.0,64.5757,64.6023,64.3016,64.4343,17800.0
2013-12-05 09:55:00,72.87,72.91,72.76,72.78,1300.0,64.4343,64.4696,64.337,64.3547,1300.0
2013-12-05 10:00:00,72.78,73.06,72.77,73.06,10500.0,64.3547,64.6023,64.3458,64.6023,10500.0
2013-12-05 10:05:00,73.02,73.21,72.93,73.19,13500.0,64.5669,64.7349,64.4873,64.7172,13500.0
2013-12-05 10:10:00,73.22,73.24,73.06,73.13,8300.0,64.7437,64.7614,64.6023,64.6642,8300.0
2013-12-05 10:15:00,73.16,73.22,73.13,73.22,2800.0,64.6907,64.7437,64.6642,64.7437,2800.0
2013-12-05 10:20:00,73.27,73.27,73.09,73.13,6800.0,64.788,64.788,64.6288,64.6642,6800.0
2013-12-05 10:25:00,73.13,73.24,73.1,73.22,6900.0,64.6642,64.7614,64.6376,64.7437,6900.0
2013-12-05 10:30:00,73.23,73.33,73.14,73.28,11200.0,64.7526,64.841,64.673,64.7968,11200.0
2013-12-05 10:35:00,73.28,73.28,73.16,73.25,10600.0,64.7968,64.7968,64.6907,64.7703,10600.0
2013-12-05 10:40:00,73.23,73.23,73.07,73.08,2900.0,64.7526,64.7526,64.6111,64.62,2900.0
2013-12-05 10:45:00,73.07,73.17,73.05,73.11,6500.0,64.6111,64.6995,64.5934,64.6465,6500.0
2013-12-05 10:50:00,73.12,73.22,73.07,73.18,24600.0,64.6553,64.7437,64.6111,64.7084,24600.0
2013-12-05 10:55:00,73.2,73.2,73.05,73.11,7300.0,64.7261,64.7261,64.5934,64.6465,7300.0
2013-12-05 11:00:00,73.13,73.25,73.04,73.25,12400.0,64.6642,64.7703,64.5846,64.7703,12400.0
2013-12-05 11:05:00,73.23,73.36,73.23,73.33,12800.0,64.7526,64.8675,64.7526,64.841,12800.0
2013-12-05 11:10:00,73.33,73.46,73.3,73.32,42100.0,64.841,64.956,64.8145,64.8322,42100.0
2013-12-05 11:15:00,73.32,73.43,73.25,73.35,19200.0,64.8322,64.9294,64.7703,64.8587,19200.0
2013-12-05 11:20:00,73.35,73.36,73.2,73.24,34300.0,64.8587,64.8675,64.7261,64.7614,34300.0
2013-12-05 11:25:00,73.2,73.31,73.02,73.02,19800.0,64.7261,64.8233,64.5669,64.5669,19800.0
2013-12-05 11:30:00,73.01,73.13,73.01,73.06,2900.0,64.5581,64.6642,64.5581,64.6023,2900.0
2013-12-05 11:35:00,73.06,73.06,72.95,73.03,7700.0,64.6023,64.6023,64.505,64.5757,7700.0
2013-12-05 11:40:00,73.04,73.2,73.04,73.16,16000.0,64.5846,64.7261,64.5846,64.6907,16000.0
2013-12-05 11:45:00,73.16,73.16,72.99,73.0,33200.0,64.6907,64.6907,64.5404,64.5492,33200.0
2013-12-05 11:50:00,72.97,73.13,72.97,73.13,3500.0,64.5227,64.6642,64.5227,64.6642,3500.0
2013-12-05 11:55:00,73.16,73.19,73.09,73.14,1500.0,64.6907,64.7172,64.6288,64.673,1500.0
2013-12-05 12:00:00,73.18,73.23,73.16,73.21,2300.0,64.7084,64.7526,64.6907,64.7349,2300.0
2013-12-05 12:05:00,73.22,73.24,73.15,73.17,9200.0,64.7437,64.7614,64.6818,64.6995,9200.0
2013-12-05 12:10:00,73.16,73.21,73.13,73.18,2300.0,64.6907,64.7349,64.6642,64.7084,2300.0
2013-12-05 12:15:00,73.23,73.23,73.02,73.15,25800.0,64.7526,64.7526,64.5669,64.6818,25800.0
2013-12-05 12:20:00,73.12,73.12,73.02,73.03,2900.0,64.6553,64.6553,64.5669,64.5757,2900.0
2013-12-05 12:25:00,73.03,73.06,73.0,73.02,1400.0,64.5757,64.6023,64.5492,64.5669,1400.0
2013-12-05 12:30:00,73.01,73.02,72.92,72.95,4600.0,64.5581,64.5669,64.4785,64.505,4600.0
2013-12-05 12:35:00,73.02,73.02,72.92,72.94,4100.0,64.5669,64.5669,64.4785,64.4962,4100.0
2013-12-05 12:40:00,72.95,73.13,72.95,73.13,900.0,64.505,64.6642,64.505,64.6642,900.0
2013-12-05 12:45:00,73.12,73.17,73.08,73.09,2900.0,64.6553,64.6995,64.62,64.6288,2900.0
2013-12-05 12:50:00,73.09,73.15,73.09,73.15,1400.0,64.6288,64.6818,64.6288,64.6818,1400.0
2013-12-05 12:55:00,73.15,73.18,73.06,73.06,11700.0,64.6818,64.7084,64.6023,64.6023,11700.0
2013-12-05 13:00:00,73.04,73.04,72.85,72.94,27100.0,64.5846,64.5846,64.4166,64.4962,27100.0
2013-12-05 13:05:00,72.98,73.01,72.98,73.0,900.0,64.5315,64.5581,64.5315,64.5492,900.0
2013-12-05 13:10:00,72.98,72.98,72.96,72.96,700.0,64.5315,64.5315,64.5138,64.5138,700.0
2013-12-05 13:15:00,72.95,72.95,72.81,72.81,3600.0,64.505,64.505,64.3812,64.3812,3600.0
2013-12-05 13:20:00,72.79,72.84,72.75,72.84,2300.0,64.3635,64.4077,64.3282,64.4077,2300.0
2013-12-05 13:25:00,72.84,72.86,72.81,72.82,1600.0,64.4077,64.4254,64.3812,64.3901,1600.0
2013-12-05 13:30:00,72.81,72.81,72.8,72.81,1300.0,64.3812,64.3812,64.3724,64.3812,1300.0
2013-12-05 13:35:00,72.84,72.88,72.84,72.88,1500.0,64.4077,64.4431,64.4077,64.4431,1500.0
2013-12-05 13:40:00,72.88,72.88,72.83,72.83,3400.0,64.4431,64.4431,64.3989,64.3989,3400.0
2013-12-05 13:45:00,72.85,72.85,72.78,72.79,800.0,64.4166,64.4166,64.3547,64.3635,800.0
2013-12-05 13:50:00,72.8,72.82,72.78,72.81,1500.0,64.3724,64.3901,64.3547,64.3812,1500.0
2013-12-05 13:55:00,72.83,72.87,72.79,72.8,1600.0,64.3989,64.4343,64.3635,64.3724,1600.0
2013-12-05 14:00:00,72.78,72.95,72.76,72.89,61800.0,64.3547,64.505,64.337,64.4519,61800.0
2013-12-05 14:05:00,72.86,72.86,72.83,72.85,8600.0,64.4254,64.4254,64.3989,64.4166,8600.0
2013-12-05 14:10:00,72.85,72.86,72.75,72.76,6300.0,64.4166,64.4254,64.3282,64.337,6300.0
2013-12-05 14:15:00,72.73,72.77,72.72,72.74,3200.0,64.3105,64.3458,64.3016,64.3193,3200.0
2013-12-05 14:20:00,72.76,72.78,72.75,72.75,1500.0,64.337,64.3547,64.3282,64.3282,1500.0
2013-12-05 14:25:00,72.77,72.83,72.73,72.82,3700.0,64.3458,64.3989,64.3105,64.3901,3700.0
2013-12-05 14:30:00,72.83,72.89,72.73,72.73,10200.0,64.3989,64.4519,64.3105,64.3105,10200.0
2013-12-05 14:35:00,72.72,72.75,72.7,72.7,4900.0,64.3016,64.3282,64.2839,64.2839,4900.0
2013-12-05 14:40:00,72.7,72.73,72.66,72.7,6100.0,64.2839,64.3105,64.2486,64.2839,6100.0
2013-12-05 14:45:00,72.7,72.7,72.64,72.64,7000.0,64.2839,64.2839,64.2309,64.2309,7000.0
2013-12-05 14:50:00,72.64,72.64,72.5,72.5,9100.0,64.2309,64.2309,64.1071,64.1071,9100.0
2013-12-05 14:55:00,72.51,72.54,72.48,72.53,9200.0,64.1159,64.1425,64.0894,64.1336,9200.0
2013-12-05 15:00:00,72.52,72.55,72.48,72.48,13200.0,64.1248,64.1513,64.0894,64.0894,13200.0
2013-12-05 15:05:00,72.49,72.52,72.44,72.52,9600.0,64.0983,64.1248,64.054,64.1248,9600.0
2013-12-05 15:10:00,72.52,72.52,72.39,72.47,13300.0,64.1248,64.1248,64.0098,64.0806,13300.0
2013-12-05 15:15:00,72.47,72.48,72.41,72.44,13300.0,64.0806,64.0894,64.0275,64.054,13300.0
2013-12-05 15:20:00,72.43,72.44,72.3,72.4,20200.0,64.0452,64.054,63.9302,64.0187,20200.0
2013-12-05 15:25:00,72.39,72.44,72.33,72.33,20400.0,64.0098,64.054,63.9568,63.9568,20400.0
2013-12-05 15:30:00,72.34,72.5,72.33,72.48,23900.0,63.9656,64.1071,63.9568,64.0894,23900.0
2013-12-05 15:35:00,72.48,72.55,72.45,72.49,16300.0,64.0894,64.1513,64.0629,64.0983,16300.0
2013-12-05 15:40:00,72.5,72.53,72.47,72.47,21200.0,64.1071,64.1336,64.0806,64.0806,21200.0
2013-12-05 15:45:00,72.45,72.46,72.36,72.37,34700.0,64.0629,64.0717,63.9833,63.9921,34700.0
2013-12-05 15:50:00,72.36,72.44,72.34,72.4,41500.0,63.9833,64.054,63.9656,64.0187,41500.0
2013-12-05 15:55:00,72.4,72.45,72.31,72.36,90400.0,64.0187,64.0629,63.9391,63.9833,90400.0
2013-12-06 09:30:00,73.42,73.43,73.02,73.02,10400.0,64.9206,64.9294,64.5669,64.5669,10400.0
2013-12-06 09:35:00,73.16,73.52,73.13,73.24,8600.0,64.6907,65.009,64.6642,64.7614,8600.0
2013-12-06 09:40:00,73.11,73.17,72.83,72.83,11100.0,64.6465,64.6995,64.3989,64.3989,11100.0
2013-12-06 09:45:00,72.83,72.83,72.62,72.62,13000.0,64.3989,64.3989,64.2132,64.2132,13000.0
2013-12-06 09:50:00,72.63,73.08,72.56,72.94,11500.0,64.222,64.62,64.1602,64.4962,11500.0
2013-12-06 09:55:00,72.97,73.05,72.82,72.9,9200.0,64.5227,64.5934,64.3901,64.4608,9200.0
2013-12-06 10:00:00,72.99,73.12,72.94,72.99,4200.0,64.5404,64.6553,64.4962,64.5404,4200.0
2013-12-06 10:05:00,73.07,73.3,73.07,73.19,2300.0,64.6111,64.8145,64.6111,64.7172,2300.0
2013-12-06 10:10:00,73.19,73.22,73.08,73.1,2400.0,64.7172,64.7437,64.62,64.6376,2400.0
2013-12-06 10:15:00,73.13,73.45,73.11,73.39,9100.0,64.6642,64.9471,64.6465,64.8941,9100.0
2013-12-06 10:20:00,73.38,73.38,73.26,73.29,6900.0,64.8852,64.8852,64.7791,64.8056,6900.0
2013-12-06 10:25:00,73.3,73.35,73.2,73.2,7800.0,64.8145,64.8587,64.7261,64.7261,7800.0
2013-12-06 10:30:00,73.17,73.26,73.1,73.26,8300.0,64.6995,64.7791,64.6376,64.7791,8300.0
2013-12-06 10:35:00,73.24,73.26,73.17,73.25,1600.0,64.7614,64.7791,64.6995,64.7703,1600.0
2013-12-06 10:40:00,73.24,73.37,73.15,73.15,4400.0,64.7614,64.8764,64.6818,64.6818,4400.0
2013-12-06 10:45:00,73.17,73.31,73.16,73.27,3200.0,64.6995,64.8233,64.6907,64.788,3200.0
2013-12-06 10:50:00,73.29,73.47,73.29,73.47,3900.0,64.8056,64.9648,64.8056,64.9648,3900.0
2013-12-06 10:55:00,73.47,73.54,73.41,73.45,5500.0,64.9648,65.0267,64.9118,64.9471,5500.0
2013-12-06 11:00:00,73.45,73.53,73.39,73.53,2300.0,64.9471,65.0179,64.8941,65.0179,2300.0
2013-12-06 11:05:00,73.58,73.61,73.47,73.61,3200.0,65.0621,65.0886,64.9648,65.0886,3200.0
2013-12-06 11:10:00,73.6,73.66,73.58,73.66,3100.0,65.0798,65.1328,65.0621,65.1328,3100.0
2013-12-06 11:15:00,73.69,73.69,73.55,73.57,2800.0,65.1593,65.1593,65.0355,65.0532,2800.0
2013-12-06 11:20:00,73.59,73.61,73.51,73.51,9100.0,65.0709,65.0886,65.0002,65.0002,9100.0
2013-12-06 11:25:00,73.5,73.57,73.47,73.48,7400.0,64.9913,65.0532,64.9648,64.9736,7400.0
2013-12-06 11:30:00,73.48,73.73,73.48,73.73,3300.0,64.9736,65.1947,64.9736,65.1947,3300.0
2013-12-06 11:35:00,73.71,73.79,73.68,73.73,9900.0,65.177,65.2478,65.1505,65.1947,9900.0
2013-12-06 11:40:00,73.74,73.84,73.74,73.84,1900.0,65.2035,65.292,65.2035,65.292,1900.0
2013-12-06 11:45:00,73.87,74.01,73.87,73.93,4200.0,65.3185,65.4423,65.3185,65.3716,4200.0
2013-12-06 11:50:00,73.93,73.96,73.83,73.83,2400.0,65.3716,65.3981,65.2831,65.2831,2400.0
2013-12-06 11:55:00,73.83,73.9,73.81,73.89,2500.0,65.2831,65.345,65.2654,65.3362,2500.0
2013-12-06 12:00:00,73.88,73.89,73.81,73.81,1700.0,65.3273,65.3362,65.2654,65.2654,1700.0
2013-12-06 12:05:00,73.78,73.84,73.71,73.77,9900.0,65.2389,65.292,65.177,65.2301,9900.0
2013-12-06 12:10:00,73.73,73.73,73.61,73.62,4100.0,65.1947,65.1947,65.0886,65.0974,4100.0
2013-12-06 12:15:00,73.61,73.61,73.55,73.6,2700.0,65.0886,65.0886,65.0355,65.0798,2700.0
2013-12-06 12:20:00,73.59,73.61,73.57,73.57,2200.0,65.0709,65.0886,65.0532,65.0532,2200.0
2013-12-06 12:25:00,73.55,73.6,73.53,73.6,3300.0,65.0355,65.0798,65.0179,65.0798,3300.0
2013-12-06 12:30:00,73.61,73.63,73.57,73.58,9300.0,65.0886,65.1063,65.0532,65.0621,9300.0
2013-12-06 12:35:00,73.57,73.67,73.57,73.63,5600.0,65.0532,65.1417,65.0532,65.1063,5600.0
2013-12-06 12:40:00,73.66,73.68,73.57,73.59,2800.0,65.1328,65.1505,65.0532,65.0709,2800.0
2013-12-06 12:45:00,73.6,73.68,73.59,73.68,4200.0,65.0798,65.1505,65.0709,65.1505,4200.0
2013-12-06 12:50:00,73.7,73.72,73.68,73.69,3200.0,65.1682,65.1859,65.1505,65.1593,3200.0
2013-12-06 12:55:00,73.67,73.7,73.65,73.69,10300.0,65.1417,65.1682,65.124,65.1593,10300.0
2013-12-06 13:00:00,73.69,73.74,73.69,73.73,1400.0,65.1593,65.2035,65.1593,65.1947,1400.0
2013-12-06 13:05:00,73.76,73.77,73.72,73.75,2200.0,65.2212,65.2301,65.1859,65.2124,2200.0
2013-12-06 13:10:00,73.72,73.81,73.72,73.77,6100.0,65.1859,65.2654,65.1859,65.2301,6100.0
2013-12-06 13:15:00,73.73,73.79,73.72,73.78,3300.0,65.1947,65.2478,65.1859,65.2389,3300.0
2013-12-06 13:20:00,73.78,73.84,73.73,73.73,2800.0,65.2389,65.292,65.1947,65.1947,2800.0
2013-12-06 13:25:00,73.73,73.75,73.67,73.69,11500.0,65.1947,65.2124,65.1417,65.1593,11500.0
2013-12-06 13:30:00,73.69,73.79,73.69,73.79,3900.0,65.1593,65.2478,65.1593,65.2478,3900.0
2013-12-06 13:35:00,73.81,73.83,73.76,73.79,3100.0,65.2654,65.2831,65.2212,65.2478,3100.0
2013-12-06 13:40:00,73.79,73.9,73.78,73.9,16200.0,65.2478,65.345,65.2389,65.345,16200.0
2013-12-06 13:45:00,73.91,73.93,73.87,73.93,3000.0,65.3539,65.3716,65.3185,65.3716,3000.0
2013-12-06 13:50:00,73.94,73.95,73.89,73.89,2300.0,65.3804,65.3892,65.3362,65.3362,2300.0
2013-12-06 13:55:00,73.88,73.91,73.84,73.86,2600.0,65.3273,65.3539,65.292,65.3097,2600.0
2013-12-06 14:00:00,73.86,73.89,73.84,73.86,1600.0,65.3097,65.3362,65.292,65.3097,1600.0
2013-12-06 14:05:00,73.87,73.89,73.84,73.88,3400.0,65.3185,65.3362,65.292,65.3273,3400.0
2013-12-06 14:10:00,73.89,73.89,73.84,73.84,1300.0,65.3362,65.3362,65.292,65.292,1300.0
2013-12-06 14:15:00,73.84,73.88,73.82,73.82,2300.0,65.292,65.3273,65.2743,65.2743,2300.0
2013-12-06 14:20:00,73.82,73.87,73.82,73.83,2900.0,65.2743,65.3185,65.2743,65.2831,2900.0
2013-12-06 14:25:00,73.84,73.85,73.79,73.79,2700.0,65.292,65.3008,65.2478,65.2478,2700.0
2013-12-06 14:30:00,73.81,73.86,73.8,73.81,4600.0,65.2654,65.3097,65.2566,65.2654,4600.0
2013-12-06 14:35:00,73.82,73.86,73.82,73.86,2800.0,65.2743,65.3097,65.2743,65.3097,2800.0
2013-12-06 14:40:00,73.86,73.88,73.86,73.87,1300.0,65.3097,65.3273,65.3097,65.3185,1300.0
2013-12-06 14:45:00,73.89,73.89,73.86,73.87,3000.0,65.3362,65.3362,65.3097,65.3185,3000.0
2013-12-06 14:50:00,73.86,73.86,73.83,73.83,1900.0,65.3097,65.3097,65.2831,65.2831,1900.0
2013-12-06 14:55:00,73.83,73.88,73.82,73.88,2200.0,65.2831,65.3273,65.2743,65.3273,2200.0
2013-12-06 15:00:00,73.88,73.9,73.82,73.84,2600.0,65.3273,65.345,65.2743,65.292,2600.0
2013-12-06 15:05:00,73.85,73.89,73.83,73.88,4200.0,65.3008,65.3362,65.2831,65.3273,4200.0
2013-12-06 15:10:00,73.9,73.9,73.84,73.85,2600.0,65.345,65.345,65.292,65.3008,2600.0
2013-12-06 15:15:00,73.86,73.86,73.85,73.85,2100.0,65.3097,65.3097,65.3008,65.3008,2100.0
2013-12-06 15:20:00,73.86,73.9,73.84,73.88,8100.0,65.3097,65.345,65.292,65.3273,8100.0
2013-12-06 15:25:00,73.88,73.88,73.81,73.81,5800.0,65.3273,65.3273,65.2654,65.2654,5800.0
2013-12-06 15:30:00,73.79,73.85,73.79,73.85,7600.0,65.2478,65.3008,65.2478,65.3008,7600.0
2013-12-06 15:35:00,73.85,73.85,73.71,73.72,8200.0,65.3008,65.3008,65.177,65.1859,8200.0
2013-12-06 15:40:00,73.74,73.79,73.73,73.76,9200.0,65.2035,65.2478,65.1947,65.2212,9200.0
2013-12-06 15:45:00,73.75,73.8,73.74,73.74,13300.0,65.2124,65.2566,65.2035,65.2035,13300.0
2013-12-06 15:50:00,73.75,73.91,73.75,73.89,14200.0,65.2124,65.3539,65.2124,65.3362,14200.0
2013-12-06 15:55:00,73.9,73.94,73.8,73.92,50000.0,65.345,65.3804,65.2566,65.3627,50000.0
2013-12-09 09:30:00,74.01,74.3,73.68,73.75,14300.0,65.4423,65.6987,65.1505,65.2124,14300.0
2013-12-09 09:35:00,73.75,73.89,73.46,73.54,12500.0,65.2124,65.3362,64.956,65.0267,12500.0
2013-12-09 09:40:00,73.48,73.8,73.48,73.56,25500.0,64.9736,65.2566,64.9736,65.0444,25500.0
2013-12-09 09:45:00,73.56,73.93,73.51,73.82,9300.0,65.0444,65.3716,65.0002,65.2743,9300.0
2013-12-09 09:50:00,73.89,74.09,73.88,73.95,42600.0,65.3362,65.513,65.3273,65.3892,42600.0
2013-12-09 09:55:00,73.95,74.13,73.92,74.04,19900.0,65.3892,65.5484,65.3627,65.4688,19900.0
2013-12-09 10:00:00,74.09,74.09,73.87,73.87,10400.0,65.513,65.513,65.3185,65.3185,10400.0
2013-12-09 10:05:00,73.87,73.9,73.68,73.68,18800.0,65.3185,65.345,65.1505,65.1505,18800.0
2013-12-09 10:10:00,73.71,73.73,73.57,73.62,19100.0,65.177,65.1947,65.0532,65.0974,19100.0
2013-12-09 10:15:00,73.62,73.62,73.4,73.42,11700.0,65.0974,65.0974,64.9029,64.9206,11700.0
2013-12-09 10:20:00,73.41,73.49,73.27,73.36,24800.0,64.9118,64.9825,64.788,64.8675,24800.0
2013-12-09 10:25:00,73.36,73.39,73.2,73.26,10200.0,64.8675,64.8941,64.7261,64.7791,10200.0
2013-12-09 10:30:00,73.24,73.26,73.19,73.26,7300.0,64.7614,64.7791,64.7172,64.7791,7300.0
2013-12-09 10:35:00,73.25,73.4,73.25,73.33,14600.0,64.7703,64.9029,64.7703,64.841,14600.0
2013-12-09 10:40:00,73.36,73.36,73.25,73.25,7900.0,64.8675,64.8675,64.7703,64.7703,7900.0
2013-12-09 10:45:00,73.24,73.24,73.07,73.12,12700.0,64.7614,64.7614,64.6111,64.6553,12700.0
2013-12-09 10:50:00,73.14,73.28,73.14,73.2,12400.0,64.673,64.7968,64.673,64.7261,12400.0
2013-12-09 10:55:00,73.21,73.28,73.16,73.22,8400.0,64.7349,64.7968,64.6907,64.7437,8400.0
2013-12-09 11:00:00,73.21,73.21,73.16,73.21,5800.0,64.7349,64.7349,64.6907,64.7349,5800.0
2013-12-09 11:05:00,73.23,73.32,73.23,73.31,5800.0,64.7526,64.8322,64.7526,64.8233,5800.0
2013-12-09 11:10:00,73.3,73.35,73.28,73.29,9800.0,64.8145,64.8587,64.7968,64.8056,9800.0
2013-12-09 11:15:00,73.3,73.33,73.2,73.23,18500.0,64.8145,64.841,64.7261,64.7526,18500.0
2013-12-09 11:20:00,73.23,73.32,73.2,73.31,7300.0,64.7526,64.8322,64.7261,64.8233,7300.0
2013-12-09 11:25:00,73.31,73.5,73.31,73.47,6900.0,64.8233,64.9913,64.8233,64.9648,6900.0
2013-12-09 11:30:00,73.49,73.58,73.47,73.47,9000.0,64.9825,65.0621,64.9648,64.9648,9000.0
2013-12-09 11:35:00,73.48,73.54,73.47,73.49,8700.0,64.9736,65.0267,64.9648,64.9825,8700.0
2013-12-09 11:40:00,73.5,73.5,73.46,73.47,6000.0,64.9913,64.9913,64.956,64.9648,6000.0
2013-12-09 11:45:00,73.48,73.49,73.46,73.48,6400.0,64.9736,64.9825,64.956,64.9736,6400.0
2013-12-09 11:50:00,73.49,73.54,73.49,73.54,4300.0,64.9825,65.0267,64.9825,65.0267,4300.0
2013-12-09 11:55:00,73.53,73.56,73.49,73.49,8900.0,65.0179,65.0444,64.9825,64.9825,8900.0
2013-12-09 12:00:00,73.51,73.54,73.5,73.54,4200.0,65.0002,65.0267,64.9913,65.0267,4200.0
2013-12-09 12:05:00,73.54,73.54,73.47,73.47,5800.0,65.0267,65.0267,64.9648,64.9648,5800.0
2013-12-09 12:10:00,73.47,73.5,73.47,73.49,3100.0,64.9648,64.9913,64.9648,64.9825,3100.0
2013-12-09 12:15:00,73.5,73.62,73.5,73.62,6500.0,64.9913,65.0974,64.9913,65.0974,6500.0
2013-12-09 12:20:00,73.61,73.63,73.57,73.57,2800.0,65.0886,65.1063,65.0532,65.0532,2800.0
2013-12-09 12:25:00,73.57,73.57,73.49,73.51,1900.0,65.0532,65.0532,64.9825,65.0002,1900.0
2013-12-09 12:30:00,73.5,73.54,73.48,73.53,9600.0,64.9913,65.0267,64.9736,65.0179,9600.0
2013-12-09 12:35:00,73.53,73.61,73.52,73.61,8300.0,65.0179,65.0886,65.009,65.0886,8300.0
2013-12-09 12:40:00,73.62,73.63,73.54,73.58,7500.0,65.0974,65.1063,65.0267,65.0621,7500.0
2013-12-09 12:45:00,73.58,73.59,73.57,73.59,3700.0,65.0621,65.0709,65.0532,65.0709,3700.0
2013-12-09 12:50:00,73.59,73.61,73.58,73.58,3900.0,65.0709,65.0886,65.0621,65.0621,3900.0
2013-12-09 12:55:00,73.6,73.65,73.55,73.63,7100.0,65.0798,65.124,65.0355,65.1063,7100.0
2013-12-09 13:00:00,73.64,73.65,73.58,73.58,5500.0,65.1151,65.124,65.0621,65.0621,5500.0
2013-12-09 13:05:00,73.58,73.58,73.51,73.55,8800.0,65.0621,65.0621,65.0002,65.0355,8800.0
2013-12-09 13:10:00,73.55,73.67,73.55,73.66,6800.0,65.0355,65.1417,65.0355,65.1328,6800.0
2013-12-09 13:15:00,73.67,73.68,73.59,73.6,3500.0,65.1417,65.1505,65.0709,65.0798,3500.0
2013-12-09 13:20:00,73.6,73.62,73.57,73.6,5800.0,65.0798,65.0974,65.0532,65.0798,5800.0
2013-12-09 13:25:00,73.61,73.68,73.61,73.63,2900.0,65.0886,65.1505,65.0886,65.1063,2900.0
2013-12-09 13:30:00,73.62,73.62,73.54,73.55,4800.0,65.0974,65.0974,65.0267,65.0355,4800.0
2013-12-09 13:35:00,73.57,73.58,73.55,73.55,3200.0,65.0532,65.0621,65.0355,65.0355,3200.0
2013-12-09 13:40:00,73.57,73.57,73.5,73.5,3900.0,65.0532,65.0532,64.9913,64.9913,3900.0
2013-12-09 13:45:00,73.5,73.5,73.43,73.43,9500.0,64.9913,64.9913,64.9294,64.9294,9500.0
2013-12-09 13:50:00,73.48,73.48,73.36,73.37,4800.0,64.9736,64.9736,64.8675,64.8764,4800.0
2013-12-09 13:55:00,73.37,73.4,73.36,73.39,3200.0,64.8764,64.9029,64.8675,64.8941,3200.0
2013-12-09 14:00:00,73.38,73.38,73.34,73.35,4900.0,64.8852,64.8852,64.8499,64.8587,4900.0
2013-12-09 14:05:00,73.36,73.39,73.27,73.27,8400.0,64.8675,64.8941,64.788,64.788,8400.0
2013-12-09 14:10:00,73.28,73.3,73.28,73.28,5700.0,64.7968,64.8145,64.7968,64.7968,5700.0
2013-12-09 14:15:00,73.29,73.3,73.23,73.23,7300.0,64.8056,64.8145,64.7526,64.7526,7300.0
2013-12-09 14:20:00,73.23,73.26,73.23,73.25,4900.0,64.7526,64.7791,64.7526,64.7703,4900.0
2013-12-09 14:25:00,73.25,73.32,73.25,73.3,5200.0,64.7703,64.8322,64.7703,64.8145,5200.0
2013-12-09 14:30:00,73.33,73.38,73.33,73.37,8800.0,64.841,64.8852,64.841,64.8764,8800.0
2013-12-09 14:35:00,73.34,73.37,73.34,73.35,5700.0,64.8499,64.8764,64.8499,64.8587,5700.0
2013-12-09 14:40:00,73.36,73.41,73.35,73.35,8200.0,64.8675,64.9118,64.8587,64.8587,8200.0
2013-12-09 14:45:00,73.34,73.38,73.32,73.38,5300.0,64.8499,64.8852,64.8322,64.8852,5300.0
2013-12-09 14:50:00,73.38,73.39,73.35,73.37,4000.0,64.8852,64.8941,64.8587,64.8764,4000.0
2013-12-09 14:55:00,73.37,73.37,73.29,73.31,4400.0,64.8764,64.8764,64.8056,64.8233,4400.0
2013-12-09 15:00:00,73.28,73.35,73.28,73.35,5600.0,64.7968,64.8587,64.7968,64.8587,5600.0
2013-12-09 15:05:00,73.37,73.38,73.32,73.36,6500.0,64.8764,64.8852,64.8322,64.8675,6500.0
2013-12-09 15:10:00,73.37,73.42,73.34,73.42,4600.0,64.8764,64.9206,64.8499,64.9206,4600.0
2013-12-09 15:15:00,73.42,73.42,73.35,73.36,11200.0,64.9206,64.9206,64.8587,64.8675,11200.0
2013-12-09 15:20:00,73.35,73.4,73.35,73.38,5800.0,64.8587,64.9029,64.8587,64.8852,5800.0
2013-12-09 15:25:00,73.37,73.38,73.29,73.34,9000.0,64.8764,64.8852,64.8056,64.8499,9000.0
2013-12-09 15:30:00,73.32,73.37,73.3,73.33,15200.0,64.8322,64.8764,64.8145,64.841,15200.0
2013-12-09 15:35:00,73.32,73.38,73.32,73.37,8600.0,64.8322,64.8852,64.8322,64.8764,8600.0
2013-12-09 15:40:00,73.38,73.39,73.32,73.38,15000.0,64.8852,64.8941,64.8322,64.8852,15000.0
2013-12-09 15:45:00,73.36,73.41,73.35,73.39,19200.0,64.8675,64.9118,64.8587,64.8941,19200.0
2013-12-09 15:50:00,73.38,73.44,73.35,73.43,28300.0,64.8852,64.9383,64.8587,64.9294,28300.0
2013-12-09 15:55:00,73.43,73.44,73.34,73.42,72100.0,64.9294,64.9383,64.8499,64.9206,72100.0
2013-12-10 09:30:00,73.22,73.46,72.88,73.42,8900.0,64.7437,64.956,64.4431,64.9206,8900.0
2013-12-10 09:35:00,73.45,73.58,73.19,73.38,20200.0,64.9471,65.0621,64.7172,64.8852,20200.0
2013-12-10 09:40:00,73.26,73.5,73.1,73.5,7200.0,64.7791,64.9913,64.6376,64.9913,7200.0
2013-12-10 09:45:00,73.51,73.56,73.35,73.5,12100.0,65.0002,65.0444,64.8587,64.9913,12100.0
2013-12-10 09:50:00,73.5,73.61,73.18,73.2,49900.0,64.9913,65.0886,64.7084,64.7261,49900.0
2013-12-10 09:55:00,73.15,73.15,72.92,73.03,14900.0,64.6818,64.6818,64.4785,64.5757,14900.0
2013-12-10 10:00:00,73.06,73.13,72.92,72.95,12000.0,64.6023,64.6642,64.4785,64.505,12000.0
2013-12-10 10:05:00,72.98,73.3,72.91,73.23,13800.0,64.5315,64.8145,64.4696,64.7526,13800.0
2013-12-10 10:10:00,73.3,73.3,73.13,73.3,13700.0,64.8145,64.8145,64.6642,64.8145,13700.0
2013-12-10 10:15:00,73.31,73.41,73.31,73.4,14000.0,64.8233,64.9118,64.8233,64.9029,14000.0
2013-12-10 10:20:00,73.38,73.52,73.34,73.34,11700.0,64.8852,65.009,64.8499,64.8499,11700.0
2013-12-10 10:25:00,73.34,73.58,73.34,73.52,11400.0,64.8499,65.0621,64.8499,65.009,11400.0
2013-12-10 10:30:00,73.52,73.58,73.42,73.58,6500.0,65.009,65.0621,64.9206,65.0621,6500.0
2013-12-10 10:35:00,73.53,73.77,73.53,73.77,5400.0,65.0179,65.2301,65.0179,65.2301,5400.0
2013-12-10 10:40:00,73.81,73.85,73.64,73.64,11200.0,65.2654,65.3008,65.1151,65.1151,11200.0
2013-12-10 10:45:00,73.64,73.65,73.62,73.63,3400.0,65.1151,65.124,65.0974,65.1063,3400.0
2013-12-10 10:50:00,73.59,73.6,73.53,73.54,6700.0,65.0709,65.0798,65.0179,65.0267,6700.0
2013-12-10 10:55:00,73.53,73.58,73.36,73.42,7500.0,65.0179,65.0621,64.8675,64.9206,7500.0
2013-12-10 11:00:00,73.42,73.43,73.33,73.38,5900.0,64.9206,64.9294,64.841,64.8852,5900.0
2013-12-10 11:05:00,73.35,73.37,73.24,73.36,8000.0,64.8587,64.8764,64.7614,64.8675,8000.0
2013-12-10 11:10:00,73.38,73.38,73.21,73.31,5100.0,64.8852,64.8852,64.7349,64.8233,5100.0
2013-12-10 11:15:00,73.31,73.32,73.21,73.29,5000.0,64.8233,64.8322,64.7349,64.8056,5000.0
2013-12-10 11:20:00,73.35,73.35,73.24,73.24,5100.0,64.8587,64.8587,64.7614,64.7614,5100.0
2013-12-10 11:25:00,73.25,73.32,73.25,73.28,3900.0,64.7703,64.8322,64.7703,64.7968,3900.0
2013-12-10 11:30:00,73.28,73.3,73.05,73.1,8900.0,64.7968,64.8145,64.5934,64.6376,8900.0
2013-12-10 11:35:00,73.08,73.18,73.08,73.18,5300.0,64.62,64.7084,64.62,64.7084,5300.0
2013-12-10 11:40:00,73.18,73.27,73.17,73.27,8400.0,64.7084,64.788,64.6995,64.788,8400.0
2013-12-10 11:45:00,73.27,73.27,73.16,73.2,4600.0,64.788,64.788,64.6907,64.7261,4600.0
2013-12-10 11:50:00,73.17,73.19,73.03,73.09,9400.0,64.6995,64.7172,64.5757,64.6288,9400.0
2013-12-10 11:55:00,73.08,73.09,73.03,73.03,6800.0,64.62,64.6288,64.5757,64.5757,6800.0
2013-12-10 12:00:00,73.03,73.13,73.03,73.03,6600.0,64.5757,64.6642,64.5757,64.5757,6600.0
2013-12-10 12:05:00,73.07,73.08,72.96,73.08,8500.0,64.6111,64.62,64.5138,64.62,8500.0
2013-12-10 12:10:00,73.08,73.23,73.08,73.22,5000.0,64.62,64.7526,64.62,64.7437,5000.0
2013-12-10 12:15:00,73.22,73.24,73.08,73.08,5200.0,64.7437,64.7614,64.62,64.62,5200.0
2013-12-10 12:20:00,73.09,73.22,73.09,73.16,5200.0,64.6288,64.7437,64.6288,64.6907,5200.0
2013-12-10 12:25:00,73.17,73.26,73.15,73.26,2000.0,64.6995,64.7791,64.6818,64.7791,2000.0
2013-12-10 12:30:00,73.29,73.36,73.29,73.33,4100.0,64.8056,64.8675,64.8056,64.841,4100.0
2013-12-10 12:35:00,73.33,73.33,73.23,73.29,5600.0,64.841,64.841,64.7526,64.8056,5600.0
2013-12-10 12:40:00,73.33,73.39,73.33,73.35,4300.0,64.841,64.8941,64.841,64.8587,4300.0
2013-12-10 12:45:00,73.31,73.34,73.28,73.3,2900.0,64.8233,64.8499,64.7968,64.8145,2900.0
2013-12-10 12:50:00,73.31,73.36,73.29,73.32,3800.0,64.8233,64.8675,64.8056,64.8322,3800.0
2013-12-10 12:55:00,73.29,73.34,73.29,73.3,3100.0,64.8056,64.8499,64.8056,64.8145,3100.0
2013-12-10 13:00:00,73.26,73.28,73.26,73.27,3100.0,64.7791,64.7968,64.7791,64.788,3100.0
2013-12-10 13:05:00,73.27,73.36,73.26,73.31,5400.0,64.788,64.8675,64.7791,64.8233,5400.0
2013-12-10 13:10:00,73.33,73.34,73.29,73.29,3800.0,64.841,64.8499,64.8056,64.8056,3800.0
2013-12-10 13:15:00,73.31,73.33,73.23,73.24,5500.0,64.8233,64.841,64.7526,64.7614,5500.0
2013-12-10 13:20:00,73.24,73.25,73.22,73.23,3500.0,64.7614,64.7703,64.7437,64.7526,3500.0
2013-12-10 13:25:00,73.25,73.28,73.21,73.22,6500.0,64.7703,64.7968,64.7349,64.7437,6500.0
2013-12-10 13:30:00,73.26,73.28,73.22,73.23,5500.0,64.7791,64.7968,64.7437,64.7526,5500.0
2013-12-10 13:35:00,73.21,73.23,73.14,73.23,6600.0,64.7349,64.7526,64.673,64.7526,6600.0
2013-12-10 13:40:00,73.23,73.27,73.22,73.27,1500.0,64.7526,64.788,64.7437,64.788,1500.0
2013-12-10 13:45:00,73.26,73.27,73.23,73.23,6000.0,64.7791,64.788,64.7526,64.7526,6000.0
2013-12-10 13:50:00,73.23,73.25,73.15,73.15,5100.0,64.7526,64.7703,64.6818,64.6818,5100.0
2013-12-10 13:55:00,73.13,73.2,73.08,73.19,6400.0,64.6642,64.7261,64.62,64.7172,6400.0
2013-12-10 14:00:00,73.17,73.19,73.15,73.18,3900.0,64.6995,64.7172,64.6818,64.7084,3900.0
2013-12-10 14:05:00,73.18,73.22,73.18,73.22,4000.0,64.7084,64.7437,64.7084,64.7437,4000.0
2013-12-10 14:10:00,73.26,73.28,73.22,73.24,3100.0,64.7791,64.7968,64.7437,64.7614,3100.0
2013-12-10 14:15:00,73.2,73.2,73.14,73.15,2300.0,64.7261,64.7261,64.673,64.6818,2300.0
2013-12-10 14:20:00,73.13,73.22,73.13,73.21,6200.0,64.6642,64.7437,64.6642,64.7349,6200.0
2013-12-10 14:25:00,73.21,73.22,73.11,73.19,6000.0,64.7349,64.7437,64.6465,64.7172,6000.0
2013-12-10 14:30:00,73.2,73.28,73.2,73.28,4400.0,64.7261,64.7968,64.7261,64.7968,4400.0
2013-12-10 14:35:00,73.27,73.33,73.25,73.33,8100.0,64.788,64.841,64.7703,64.841,8100.0
2013-12-10 14:40:00,73.32,73.33,73.2,73.2,7500.0,64.8322,64.841,64.7261,64.7261,7500.0
2013-12-10 14:45:00,73.2,73.23,73.19,73.2,4200.0,64.7261,64.7526,64.7172,64.7261,4200.0
2013-12-10 14:50:00,73.22,73.28,73.22,73.28,6500.0,64.7437,64.7968,64.7437,64.7968,6500.0
2013-12-10 14:55:00,73.26,73.33,73.26,73.3,4300.0,64.7791,64.841,64.7791,64.8145,4300.0
2013-12-10 15:00:00,73.3,73.37,73.21,73.22,17300.0,64.8145,64.8764,64.7349,64.7437,17300.0
2013-12-10 15:05:00,73.21,73.27,73.19,73.26,6600.0,64.7349,64.788,64.7172,64.7791,6600.0
2013-12-10 15:10:00,73.24,73.31,73.24,73.31,5000.0,64.7614,64.8233,64.7614,64.8233,5000.0
2013-12-10 15:15:00,73.31,73.31,73.26,73.26,10300.0,64.8233,64.8233,64.7791,64.7791,10300.0
2013-12-10 15:20:00,73.25,73.34,73.22,73.31,11700.0,64.7703,64.8499,64.7437,64.8233,11700.0
2013-12-10 15:25:00,73.32,73.37,73.3,73.31,12800.0,64.8322,64.8764,64.8145,64.8233,12800.0
2013-12-10 15:30:00,73.32,73.33,73.29,73.31,17400.0,64.8322,64.841,64.8056,64.8233,17400.0
2013-12-10 15:35:00,73.3,73.31,73.27,73.31,15200.0,64.8145,64.8233,64.788,64.8233,15200.0
2013-12-10 15:40:00,73.32,73.34,73.22,73.23,20600.0,64.8322,64.8499,64.7437,64.7526,20600.0
2013-12-10 15:45:00,73.23,73.26,73.15,73.16,28000.0,64.7526,64.7791,64.6818,64.6907,28000.0
2013-12-10 15:50:00,73.16,73.18,73.12,73.12,32300.0,64.6907,64.7084,64.6553,64.6553,32300.0
2013-12-10 15:55:00,73.12,73.16,73.06,73.07,54300.0,64.6553,64.6907,64.6023,64.6111,54300.0
2013-12-11 09:30:00,73.33,73.4,72.73,73.08,21500.0,64.841,64.9029,64.3105,64.62,21500.0
2013-12-11 09:35:00,73.07,73.44,72.95,73.29,19400.0,64.6111,64.9383,64.505,64.8056,19400.0
2013-12-11 09:40:00,73.21,73.42,72.98,73.31,8400.0,64.7349,64.9206,64.5315,64.8233,8400.0
2013-12-11 09:45:00,73.38,73.38,72.82,73.09,21200.0,64.8852,64.8852,64.3901,64.6288,21200.0
2013-12-11 09:50:00,73.03,73.21,72.9,73.19,10800.0,64.5757,64.7349,64.4608,64.7172,10800.0
2013-12-11 09:55:00,73.17,73.28,73.15,73.2,7100.0,64.6995,64.7968,64.6818,64.7261,7100.0
2013-12-11 10:00:00,73.2,73.2,73.04,73.13,8900.0,64.7261,64.7261,64.5846,64.6642,8900.0
2013-12-11 10:05:00,73.09,73.13,72.89,72.97,8500.0,64.6288,64.6642,64.4519,64.5227,8500.0
2013-12-11 10:10:00,73.01,73.24,72.99,73.23,9700.0,64.5581,64.7614,64.5404,64.7526,9700.0
2013-12-11 10:15:00,73.23,73.23,73.01,73.01,20600.0,64.7526,64.7526,64.5581,64.5581,20600.0
2013-12-11 10:20:00,73.07,73.27,73.04,73.11,11700.0,64.6111,64.788,64.5846,64.6465,11700.0
2013-12-11 10:25:00,73.1,73.1,72.91,72.91,6900.0,64.6376,64.6376,64.4696,64.4696,6900.0
2013-12-11 10:30:00,72.93,73.01,72.84,72.98,9200.0,64.4873,64.5581,64.4077,64.5315,9200.0
2013-12-11 10:35:00,73.01,73.05,72.98,72.98,4100.0,64.5581,64.5934,64.5315,64.5315,4100.0
2013-12-11 10:40:00,73.01,73.02,72.9,72.95,9100.0,64.5581,64.5669,64.4608,64.505,9100.0
2013-12-11 10:45:00,72.95,72.96,72.84,72.9,5700.0,64.505,64.5138,64.4077,64.4608,5700.0
2013-12-11 10:50:00,72.9,73.01,72.86,72.92,8300.0,64.4608,64.5581,64.4254,64.4785,8300.0
2013-12-11 10:55:00,72.93,72.99,72.86,72.87,10100.0,64.4873,64.5404,64.4254,64.4343,10100.0
2013-12-11 11:00:00,72.85,73.01,72.85,72.96,4900.0,64.4166,64.5581,64.4166,64.5138,4900.0
2013-12-11 11:05:00,72.96,72.96,72.89,72.94,9800.0,64.5138,64.5138,64.4519,64.4962,9800.0
2013-12-11 11:10:00,72.93,72.95,72.88,72.92,5500.0,64.4873,64.505,64.4431,64.4785,5500.0
2013-12-11 11:15:00,72.92,72.92,72.77,72.86,10700.0,64.4785,64.4785,64.3458,64.4254,10700.0
2013-12-11 11:20:00,72.85,72.86,72.69,72.73,6600.0,64.4166,64.4254,64.2751,64.3105,6600.0
2013-12-11 11:25:00,72.76,72.86,72.73,72.83,2700.0,64.337,64.4254,64.3105,64.3989,2700.0
2013-12-11 11:30:00,72.85,72.85,72.68,72.74,9900.0,64.4166,64.4166,64.2663,64.3193,9900.0
2013-12-11 11:35:00,72.76,72.78,72.67,72.7,5400.0,64.337,64.3547,64.2574,64.2839,5400.0
2013-12-11 11:40:00,72.72,72.74,72.68,72.68,11400.0,64.3016,64.3193,64.2663,64.2663,11400.0
2013-12-11 11:45:00,72.68,72.68,72.61,72.68,6200.0,64.2663,64.2663,64.2044,64.2663,6200.0
2013-12-11 11:50:00,72.69,72.73,72.54,72.54,9900.0,64.2751,64.3105,64.1425,64.1425,9900.0
2013-12-11 11:55:00,72.54,72.64,72.54,72.64,8100.0,64.1425,64.2309,64.1425,64.2309,8100.0
2013-12-11 12:00:00,72.64,72.65,72.55,72.59,20000.0,64.2309,64.2397,64.1513,64.1867,20000.0
2013-12-11 12:05:00,72.59,72.62,72.53,72.53,17600.0,64.1867,64.2132,64.1336,64.1336,17600.0
2013-12-11 12:10:00,72.57,72.58,72.48,72.48,4400.0,64.169,64.1778,64.0894,64.0894,4400.0
2013-12-11 12:15:00,72.51,72.53,72.38,72.44,13700.0,64.1159,64.1336,64.001,64.054,13700.0
2013-12-11 12:20:00,72.45,72.51,72.42,72.48,8100.0,64.0629,64.1159,64.0364,64.0894,8100.0
2013-12-11 12:25:00,72.52,72.55,72.48,72.53,5700.0,64.1248,64.1513,64.0894,64.1336,5700.0
2013-12-11 12:30:00,72.54,72.63,72.49,72.61,10200.0,64.1425,64.222,64.0983,64.2044,10200.0
2013-12-11 12:35:00,72.61,72.66,72.55,72.55,8400.0,64.2044,64.2486,64.1513,64.1513,8400.0
2013-12-11 12:40:00,72.56,72.56,72.46,72.46,3900.0,64.1602,64.1602,64.0717,64.0717,3900.0
2013-12-11 12:45:00,72.46,72.6,72.46,72.58,8700.0,64.0717,64.1955,64.0717,64.1778,8700.0
2013-12-11 12:50:00,72.61,72.67,72.57,72.65,18600.0,64.2044,64.2574,64.169,64.2397,18600.0
2013-12-11 12:55:00,72.67,72.67,72.56,72.56,3800.0,64.2574,64.2574,64.1602,64.1602,3800.0
2013-12-11 13:00:00,72.6,72.71,72.6,72.7,7000.0,64.1955,64.2928,64.1955,64.2839,7000.0
2013-12-11 13:05:00,72.72,72.79,72.69,72.72,5400.0,64.3016,64.3635,64.2751,64.3016,5400.0
2013-12-11 13:10:00,72.73,72.75,72.66,72.66,5300.0,64.3105,64.3282,64.2486,64.2486,5300.0
2013-12-11 13:15:00,72.65,72.65,72.57,72.57,4500.0,64.2397,64.2397,64.169,64.169,4500.0
2013-12-11 13:20:00,72.56,72.59,72.53,72.55,4700.0,64.1602,64.1867,64.1336,64.1513,4700.0
2013-12-11 13:25:00,72.57,72.58,72.45,72.48,5300.0,64.169,64.1778,64.0629,64.0894,5300.0
2013-12-11 13:30:00,72.52,72.53,72.46,72.51,6000.0,64.1248,64.1336,64.0717,64.1159,6000.0
2013-12-11 13:35:00,72.52,72.7,72.52,72.7,7200.0,64.1248,64.2839,64.1248,64.2839,7200.0
2013-12-11 13:40:00,72.69,72.79,72.63,72.79,10200.0,64.2751,64.3635,64.222,64.3635,10200.0
2013-12-11 13:45:00,72.78,72.79,72.68,72.71,7100.0,64.3547,64.3635,64.2663,64.2928,7100.0
2013-12-11 13:50:00,72.74,72.76,72.63,72.67,6200.0,64.3193,64.337,64.222,64.2574,6200.0
2013-12-11 13:55:00,72.66,72.76,72.66,72.76,5200.0,64.2486,64.337,64.2486,64.337,5200.0
2013-12-11 14:00:00,72.77,72.77,72.62,72.63,7200.0,64.3458,64.3458,64.2132,64.222,7200.0
2013-12-11 14:05:00,72.64,72.67,72.57,72.63,7900.0,64.2309,64.2574,64.169,64.222,7900.0
2013-12-11 14:10:00,72.61,72.66,72.6,72.6,6000.0,64.2044,64.2486,64.1955,64.1955,6000.0
2013-12-11 14:15:00,72.58,72.6,72.52,72.54,6800.0,64.1778,64.1955,64.1248,64.1425,6800.0
2013-12-11 14:20:00,72.55,72.57,72.52,72.56,3900.0,64.1513,64.169,64.1248,64.1602,3900.0
2013-12-11 14:25:00,72.54,72.59,72.49,72.59,8400.0,64.1425,64.1867,64.0983,64.1867,8400.0
2013-12-11 14:30:00,72.59,72.59,72.49,72.51,5900.0,64.1867,64.1867,64.0983,64.1159,5900.0
2013-12-11 14:35:00,72.51,72.58,72.44,72.46,10900.0,64.1159,64.1778,64.054,64.0717,10900.0
2013-12-11 14:40:00,72.43,72.55,72.38,72.55,10300.0,64.0452,64.1513,64.001,64.1513,10300.0
2013-12-11 14:45:00,72.54,72.56,72.51,72.55,6500.0,64.1425,64.1602,64.1159,64.1513,6500.0
2013-12-11 14:50:00,72.55,72.56,72.51,72.54,8200.0,64.1513,64.1602,64.1159,64.1425,8200.0
2013-12-11 14:55:00,72.54,72.54,72.43,72.48,6600.0,64.1425,64.1425,64.0452,64.0894,6600.0
2013-12-11 15:00:00,72.49,72.49,72.43,72.44,6100.0,64.0983,64.0983,64.0452,64.054,6100.0
2013-12-11 15:05:00,72.43,72.53,72.41,72.53,11900.0,64.0452,64.1336,64.0275,64.1336,11900.0
2013-12-11 15:10:00,72.51,72.51,72.4,72.43,35400.0,64.1159,64.1159,64.0187,64.0452,35400.0
2013-12-11 15:15:00,72.43,72.46,72.4,72.44,8000.0,64.0452,64.0717,64.0187,64.054,8000.0
2013-12-11 15:20:00,72.42,72.48,72.38,72.45,9100.0,64.0364,64.0894,64.001,64.0629,9100.0
2013-12-11 15:25:00,72.48,72.5,72.39,72.44,10500.0,64.0894,64.1071,64.0098,64.054,10500.0
2013-12-11 15:30:00,72.42,72.45,72.4,72.44,23700.0,64.0364,64.0629,64.0187,64.054,23700.0
2013-12-11 15:35:00,72.45,72.45,72.31,72.31,15900.0,64.0629,64.0629,63.9391,63.9391,15900.0
2013-12-11 15:40:00,72.32,72.36,72.27,72.29,16800.0,63.9479,63.9833,63.9037,63.9214,16800.0
2013-12-11 15:45:00,72.27,72.29,72.2,72.27,27000.0,63.9037,63.9214,63.8418,63.9037,27000.0
2013-12-11 15:50:00,72.29,72.32,72.17,72.18,26100.0,63.9214,63.9479,63.8153,63.8241,26100.0
2013-12-11 15:55:00,72.19,72.32,72.16,72.28,68200.0,63.833,63.9479,63.8065,63.9126,68200.0
2013-12-12 09:30:00,72.26,72.4,72.0,72.26,20900.0,63.8949,64.0187,63.665,63.8949,20900.0
2013-12-12 09:35:00,72.32,72.51,72.28,72.45,10800.0,63.9479,64.1159,63.9126,64.0629,10800.0
2013-12-12 09:40:00,72.42,72.67,72.42,72.62,7900.0,64.0364,64.2574,64.0364,64.2132,7900.0
2013-12-12 09:45:00,72.65,72.71,72.41,72.45,16100.0,64.2397,64.2928,64.0275,64.0629,16100.0
2013-12-12 09:50:00,72.46,72.64,72.46,72.55,13800.0,64.0717,64.2309,64.0717,64.1513,13800.0
2013-12-12 09:55:00,72.54,72.65,72.5,72.65,12600.0,64.1425,64.2397,64.1071,64.2397,12600.0
2013-12-12 10:00:00,72.66,72.81,72.54,72.79,16600.0,64.2486,64.3812,64.1425,64.3635,16600.0
2013-12-12 10:05:00,72.79,72.81,72.76,72.8,8600.0,64.3635,64.3812,64.337,64.3724,8600.0
2013-12-12 10:10:00,72.76,72.76,72.56,72.56,17500.0,64.337,64.337,64.1602,64.1602,17500.0
2013-12-12 10:15:00,72.56,72.56,72.4,72.43,9300.0,64.1602,64.1602,64.0187,64.0452,9300.0
2013-12-12 10:20:00,72.45,72.51,72.42,72.46,8700.0,64.0629,64.1159,64.0364,64.0717,8700.0
2013-12-12 10:25:00,72.46,72.57,72.4,72.56,6800.0,64.0717,64.169,64.0187,64.1602,6800.0
2013-12-12 10:30:00,72.55,72.55,72.44,72.52,7800.0,64.1513,64.1513,64.054,64.1248,7800.0
2013-12-12 10:35:00,72.52,72.83,72.52,72.83,54800.0,64.1248,64.3989,64.1248,64.3989,54800.0
2013-12-12 10:40:00,72.83,72.83,72.67,72.78,7700.0,64.3989,64.3989,64.2574,64.3547,7700.0
2013-12-12 10:45:00,72.78,72.89,72.69,72.87,8800.0,64.3547,64.4519,64.2751,64.4343,8800.0
2013-12-12 10:50:00,72.87,72.93,72.85,72.85,7200.0,64.4343,64.4873,64.4166,64.4166,7200.0
2013-12-12 10:55:00,72.83,72.88,72.76,72.86,9900.0,64.3989,64.4431,64.337,64.4254,9900.0
2013-12-12 11:00:00,72.84,72.85,72.77,72.85,8500.0,64.4077,64.4166,64.3458,64.4166,8500.0
2013-12-12 11:05:00,72.85,72.92,72.83,72.84,10900.0,64.4166,64.4785,64.3989,64.4077,10900.0
2013-12-12 11:10:00,72.82,72.83,72.7,72.7,10200.0,64.3901,64.3989,64.2839,64.2839,10200.0
2013-12-12 11:15:00,72.7,72.71,72.61,72.63,10300.0,64.2839,64.2928,64.2044,64.222,10300.0
2013-12-12 11:20:00,72.63,72.64,72.56,72.6,10100.0,64.222,64.2309,64.1602,64.1955,10100.0
2013-12-12 11:25:00,72.61,72.61,72.43,72.43,10700.0,64.2044,64.2044,64.0452,64.0452,10700.0
2013-12-12 11:30:00,72.44,72.47,72.4,72.47,10000.0,64.054,64.0806,64.0187,64.0806,10000.0
2013-12-12 11:35:00,72.46,72.49,72.44,72.49,10100.0,64.0717,64.0983,64.054,64.0983,10100.0
2013-12-12 11:40:00,72.51,72.51,72.43,72.44,6700.0,64.1159,64.1159,64.0452,64.054,6700.0
2013-12-12 11:45:00,72.43,72.44,72.32,72.33,15400.0,64.0452,64.054,63.9479,63.9568,15400.0
2013-12-12 11:50:00,72.37,72.49,72.37,72.49,6600.0,63.9921,64.0983,63.9921,64.0983,6600.0
2013-12-12 11:55:00,72.49,72.52,72.4,72.44,5300.0,64.0983,64.1248,64.0187,64.054,5300.0
2013-12-12 12:00:00,72.41,72.41,72.33,72.35,5300.0,64.0275,64.0275,63.9568,63.9745,5300.0
2013-12-12 12:05:00,72.34,72.38,72.24,72.26,4200.0,63.9656,64.001,63.8772,63.8949,4200.0
2013-12-12 12:10:00,72.27,72.3,72.25,72.3,6300.0,63.9037,63.9302,63.886,63.9302,6300.0
2013-12-12 12:15:00,72.31,72.31,72.22,72.24,3300.0,63.9391,63.9391,63.8595,63.8772,3300.0
2013-12-12 12:20:00,72.22,72.22,72.06,72.08,11200.0,63.8595,63.8595,63.718,63.7357,11200.0
2013-12-12 12:25:00,72.08,72.15,72.03,72.09,5800.0,63.7357,63.7976,63.6915,63.7446,5800.0
2013-12-12 12:30:00,72.09,72.13,72.03,72.08,9800.0,63.7446,63.7799,63.6915,63.7357,9800.0
2013-12-12 12:35:00,72.09,72.11,72.05,72.07,6900.0,63.7446,63.7622,63.7092,63.7269,6900.0
2013-12-12 12:40:00,72.07,72.07,71.95,71.95,6000.0,63.7269,63.7269,63.6208,63.6208,6000.0
2013-12-12 12:45:00,71.94,72.03,71.94,71.99,6400.0,63.6119,63.6915,63.6119,63.6561,6400.0
2013-12-12 12:50:00,71.99,71.99,71.96,71.98,5500.0,63.6561,63.6561,63.6296,63.6473,5500.0
2013-12-12 12:55:00,71.99,71.99,71.91,71.94,6600.0,63.6561,63.6561,63.5854,63.6119,6600.0
2013-12-12 13:00:00,71.96,72.01,71.92,71.98,7800.0,63.6296,63.6738,63.5942,63.6473,7800.0
2013-12-12 13:05:00,71.98,72.01,71.95,71.98,6500.0,63.6473,63.6738,63.6208,63.6473,6500.0
2013-12-12 13:10:00,71.98,71.98,71.94,71.95,3700.0,63.6473,63.6473,63.6119,63.6208,3700.0
2013-12-12 13:15:00,71.96,72.01,71.92,71.96,10700.0,63.6296,63.6738,63.5942,63.6296,10700.0
2013-12-12 13:20:00,71.98,72.09,71.97,72.07,6900.0,63.6473,63.7446,63.6385,63.7269,6900.0
2013-12-12 13:25:00,72.07,72.1,72.06,72.09,4300.0,63.7269,63.7534,63.718,63.7446,4300.0
2013-12-12 13:30:00,72.1,72.13,72.05,72.08,7300.0,63.7534,63.7799,63.7092,63.7357,7300.0
2013-12-12 13:35:00,72.09,72.13,72.07,72.12,9700.0,63.7446,63.7799,63.7269,63.7711,9700.0
2013-12-12 13:40:00,72.14,72.16,72.09,72.1,9400.0,63.7888,63.8065,63.7446,63.7534,9400.0
2013-12-12 13:45:00,72.1,72.12,72.09,72.09,11600.0,63.7534,63.7711,63.7446,63.7446,11600.0
2013-12-12 13:50:00,72.1,72.12,72.03,72.03,6400.0,63.7534,63.7711,63.6915,63.6915,6400.0
2013-12-12 13:55:00,72.04,72.04,71.94,72.01,10600.0,63.7003,63.7003,63.6119,63.6738,10600.0
2013-12-12 14:00:00,72.0,72.09,72.0,72.02,7700.0,63.665,63.7446,63.665,63.6827,7700.0
2013-12-12 14:05:00,72.04,72.09,71.99,72.06,13300.0,63.7003,63.7446,63.6561,63.718,13300.0
2013-12-12 14:10:00,72.02,72.08,72.0,72.0,10500.0,63.6827,63.7357,63.665,63.665,10500.0
2013-12-12 14:15:00,72.0,72.07,72.0,72.02,8900.0,63.665,63.7269,63.665,63.6827,8900.0
2013-12-12 14:20:00,72.04,72.06,71.99,72.06,10200.0,63.7003,63.718,63.6561,63.718,10200.0
2013-12-12 14:25:00,72.06,72.1,72.03,72.04,6300.0,63.718,63.7534,63.6915,63.7003,6300.0
2013-12-12 14:30:00,72.05,72.13,72.04,72.05,9900.0,63.7092,63.7799,63.7003,63.7092,9900.0
2013-12-12 14:35:00,72.07,72.07,71.98,72.0,11700.0,63.7269,63.7269,63.6473,63.665,11700.0
2013-12-12 14:40:00,71.99,72.01,71.94,71.97,9200.0,63.6561,63.6738,63.6119,63.6385,9200.0
2013-12-12 14:45:00,71.98,72.0,71.91,71.98,10100.0,63.6473,63.665,63.5854,63.6473,10100.0
2013-12-12 14:50:00,72.0,72.11,71.98,72.11,7300.0,63.665,63.7622,63.6473,63.7622,7300.0
2013-12-12 14:55:00,72.12,72.13,72.09,72.13,9100.0,63.7711,63.7799,63.7446,63.7799,9100.0
2013-12-12 15:00:00,72.12,72.14,72.03,72.03,9400.0,63.7711,63.7888,63.6915,63.6915,9400.0
2013-12-12 15:05:00,72.05,72.05,71.94,71.98,11900.0,63.7092,63.7092,63.6119,63.6473,11900.0
2013-12-12 15:10:00,71.98,72.03,71.92,71.93,15900.0,63.6473,63.6915,63.5942,63.6031,15900.0
2013-12-12 15:15:00,71.94,72.0,71.91,71.97,8300.0,63.6119,63.665,63.5854,63.6385,8300.0
2013-12-12 15:20:00,71.97,72.11,71.96,72.06,11500.0,63.6385,63.7622,63.6296,63.718,11500.0
2013-12-12 15:25:00,72.06,72.12,72.05,72.05,11000.0,63.718,63.7711,63.7092,63.7092,11000.0
2013-12-12 15:30:00,72.05,72.06,71.97,72.01,19000.0,63.7092,63.718,63.6385,63.6738,19000.0
2013-12-12 15:35:00,72.03,72.05,71.91,71.92,20700.0,63.6915,63.7092,63.5854,63.5942,20700.0
2013-12-12 15:40:00,71.93,71.96,71.9,71.91,24300.0,63.6031,63.6296,63.5766,63.5854,24300.0
2013-12-12 15:45:00,71.89,71.9,71.75,71.78,54700.0,63.5677,63.5766,63.4439,63.4704,54700.0
2013-12-12 15:50:00,71.78,71.8,71.71,71.72,39900.0,63.4704,63.4881,63.4086,63.4174,39900.0
2013-12-12 15:55:00,71.72,71.75,71.64,71.71,77600.0,63.4174,63.4439,63.3467,63.4086,77600.0
2013-12-13 09:30:00,72.3,72.52,71.89,72.4,11500.0,63.9302,64.1248,63.5677,64.0187,11500.0
2013-12-13 09:35:00,72.41,72.77,72.36,72.69,55600.0,64.0275,64.3458,63.9833,64.2751,55600.0
2013-12-13 09:40:00,72.85,72.86,72.4,72.4,13300.0,64.4166,64.4254,64.0187,64.0187,13300.0
2013-12-13 09:45:00,72.4,72.55,72.35,72.54,17600.0,64.0187,64.1513,63.9745,64.1425,17600.0
2013-12-13 09:50:00,72.54,72.54,72.34,72.4,12300.0,64.1425,64.1425,63.9656,64.0187,12300.0
2013-12-13 09:55:00,72.4,72.47,72.27,72.32,10600.0,64.0187,64.0806,63.9037,63.9479,10600.0
2013-12-13 10:00:00,72.34,72.49,72.3,72.42,10300.0,63.9656,64.0983,63.9302,64.0364,10300.0
2013-12-13 10:05:00,72.42,72.5,72.34,72.34,10500.0,64.0364,64.1071,63.9656,63.9656,10500.0
2013-12-13 10:10:00,72.29,72.36,72.16,72.16,11500.0,63.9214,63.9833,63.8065,63.8065,11500.0
2013-12-13 10:15:00,72.16,72.26,72.02,72.05,11900.0,63.8065,63.8949,63.6827,63.7092,11900.0
2013-12-13 10:20:00,72.05,72.15,72.01,72.09,10300.0,63.7092,63.7976,63.6738,63.7446,10300.0
2013-12-13 10:25:00,72.09,72.09,72.0,72.0,4400.0,63.7446,63.7446,63.665,63.665,4400.0
2013-12-13 10:30:00,72.0,72.14,72.0,72.13,3300.0,63.665,63.7888,63.665,63.7799,3300.0
2013-12-13 10:35:00,72.14,72.19,72.04,72.08,4600.0,63.7888,63.833,63.7003,63.7357,4600.0
2013-12-13 10:40:00,72.12,72.14,71.97,71.97,13600.0,63.7711,63.7888,63.6385,63.6385,13600.0
2013-12-13 10:45:00,71.98,72.03,71.98,71.98,2200.0,63.6473,63.6915,63.6473,63.6473,2200.0
2013-12-13 10:50:00,71.98,72.01,71.89,71.94,8500.0,63.6473,63.6738,63.5677,63.6119,8500.0
2013-12-13 10:55:00,71.93,71.96,71.87,71.94,5100.0,63.6031,63.6296,63.55,63.6119,5100.0
2013-12-13 11:00:00,71.93,71.93,71.86,71.86,5500.0,63.6031,63.6031,63.5412,63.5412,5500.0
2013-12-13 11:05:00,71.86,71.88,71.81,71.87,6800.0,63.5412,63.5589,63.497,63.55,6800.0
2013-12-13 11:10:00,71.86,71.9,71.85,71.9,4700.0,63.5412,63.5766,63.5323,63.5766,4700.0
2013-12-13 11:15:00,71.9,72.05,71.86,72.05,12400.0,63.5766,63.7092,63.5412,63.7092,12400.0
2013-12-13 11:20:00,72.04,72.04,71.92,71.93,5800.0,63.7003,63.7003,63.5942,63.6031,5800.0
2013-12-13 11:25:00,71.95,71.99,71.9,71.9,2600.0,63.6208,63.6561,63.5766,63.5766,2600.0
2013-12-13 11:30:00,71.87,71.88,71.82,71.85,5300.0,63.55,63.5589,63.5058,63.5323,5300.0
2013-12-13 11:35:00,71.86,71.92,71.84,71.9,4300.0,63.5412,63.5942,63.5235,63.5766,4300.0
2013-12-13 11:40:00,71.93,71.94,71.89,71.91,4800.0,63.6031,63.6119,63.5677,63.5854,4800.0
2013-12-13 11:45:00,71.9,71.93,71.81,71.83,11000.0,63.5766,63.6031,63.497,63.5147,11000.0
2013-12-13 11:50:00,71.84,71.89,71.83,71.89,5600.0,63.5235,63.5677,63.5147,63.5677,5600.0
2013-12-13 11:55:00,71.9,71.97,71.89,71.96,7200.0,63.5766,63.6385,63.5677,63.6296,7200.0
2013-12-13 12:00:00,71.97,72.01,71.97,71.99,7200.0,63.6385,63.6738,63.6385,63.6561,7200.0
2013-12-13 12:05:00,71.98,72.01,71.93,71.99,5800.0,63.6473,63.6738,63.6031,63.6561,5800.0
2013-12-13 12:10:00,71.99,72.05,71.92,72.05,9400.0,63.6561,63.7092,63.5942,63.7092,9400.0
2013-12-13 12:15:00,72.01,72.01,71.94,72.01,7200.0,63.6738,63.6738,63.6119,63.6738,7200.0
2013-12-13 12:20:00,72.03,72.08,71.99,72.01,8400.0,63.6915,63.7357,63.6561,63.6738,8400.0
2013-12-13 12:25:00,72.03,72.07,71.99,72.07,8200.0,63.6915,63.7269,63.6561,63.7269,8200.0
2013-12-13 12:30:00,72.09,72.09,72.05,72.06,5700.0,63.7446,63.7446,63.7092,63.718,5700.0
2013-12-13 12:35:00,72.05,72.08,72.05,72.06,5900.0,63.7092,63.7357,63.7092,63.718,5900.0
2013-12-13 12:40:00,72.06,72.07,72.02,72.04,8300.0,63.718,63.7269,63.6827,63.7003,8300.0
2013-12-13 12:45:00,72.04,72.05,71.97,72.02,9600.0,63.7003,63.7092,63.6385,63.6827,9600.0
2013-12-13 12:50:00,72.02,72.04,71.99,72.04,10500.0,63.6827,63.7003,63.6561,63.7003,10500.0
2013-12-13 12:55:00,72.04,72.05,72.02,72.05,6300.0,63.7003,63.7092,63.6827,63.7092,6300.0
2013-12-13 13:00:00,72.04,72.05,71.99,72.01,5900.0,63.7003,63.7092,63.6561,63.6738,5900.0
2013-12-13 13:05:00,72.03,72.04,71.99,72.01,9500.0,63.6915,63.7003,63.6561,63.6738,9500.0
2013-12-13 13:10:00,72.02,72.04,72.01,72.03,4500.0,63.6827,63.7003,63.6738,63.6915,4500.0
2013-12-13 13:15:00,72.01,72.06,72.01,72.03,7000.0,63.6738,63.718,63.6738,63.6915,7000.0
2013-12-13 13:20:00,72.03,72.05,71.97,72.01,5900.0,63.6915,63.7092,63.6385,63.6738,5900.0
2013-12-13 13:25:00,72.0,72.04,71.98,72.02,8900.0,63.665,63.7003,63.6473,63.6827,8900.0
2013-12-13 13:30:00,72.02,72.06,71.98,72.05,7800.0,63.6827,63.718,63.6473,63.7092,7800.0
2013-12-13 13:35:00,72.06,72.1,72.04,72.06,8200.0,63.718,63.7534,63.7003,63.718,8200.0
2013-12-13 13:40:00,72.06,72.08,72.02,72.05,7300.0,63.718,63.7357,63.6827,63.7092,7300.0
2013-12-13 13:45:00,72.05,72.1,72.05,72.08,5100.0,63.7092,63.7534,63.7092,63.7357,5100.0
2013-12-13 13:50:00,72.09,72.09,72.05,72.07,5300.0,63.7446,63.7446,63.7092,63.7269,5300.0
2013-12-13 13:55:00,72.07,72.09,72.02,72.02,4500.0,63.7269,63.7446,63.6827,63.6827,4500.0
2013-12-13 14:00:00,72.01,72.04,71.98,72.02,10500.0,63.6738,63.7003,63.6473,63.6827,10500.0
2013-12-13 14:05:00,72.0,72.03,71.97,72.0,11500.0,63.665,63.6915,63.6385,63.665,11500.0
2013-12-13 14:10:00,72.0,72.01,71.88,71.92,8900.0,63.665,63.6738,63.5589,63.5942,8900.0
2013-12-13 14:15:00,71.92,71.93,71.88,71.88,5400.0,63.5942,63.6031,63.5589,63.5589,5400.0
2013-12-13 14:20:00,71.88,71.9,71.84,71.87,6900.0,63.5589,63.5766,63.5235,63.55,6900.0
2013-12-13 14:25:00,71.84,71.86,71.8,71.83,7700.0,63.5235,63.5412,63.4881,63.5147,7700.0
2013-12-13 14:30:00,71.85,71.85,71.81,71.83,5100.0,63.5323,63.5323,63.497,63.5147,5100.0
2013-12-13 14:35:00,71.84,71.89,71.84,71.88,5500.0,63.5235,63.5677,63.5235,63.5589,5500.0
2013-12-13 14:40:00,71.86,71.88,71.83,71.83,5300.0,63.5412,63.5589,63.5147,63.5147,5300.0
2013-12-13 14:45:00,71.86,71.91,71.86,71.88,5600.0,63.5412,63.5854,63.5412,63.5589,5600.0
2013-12-13 14:50:00,71.91,71.95,71.88,71.92,5300.0,63.5854,63.6208,63.5589,63.5942,5300.0
2013-12-13 14:55:00,71.92,72.02,71.9,72.01,5000.0,63.5942,63.6827,63.5766,63.6738,5000.0
2013-12-13 15:00:00,72.02,72.04,71.94,71.96,7500.0,63.6827,63.7003,63.6119,63.6296,7500.0
2013-12-13 15:05:00,71.96,71.97,71.89,71.89,7000.0,63.6296,63.6385,63.5677,63.5677,7000.0
2013-12-13 15:10:00,71.91,71.93,71.9,71.91,5200.0,63.5854,63.6031,63.5766,63.5854,5200.0
2013-12-13 15:15:00,71.92,71.93,71.89,71.89,5900.0,63.5942,63.6031,63.5677,63.5677,5900.0
2013-12-13 15:20:00,71.91,71.95,71.89,71.94,11900.0,63.5854,63.6208,63.5677,63.6119,11900.0
2013-12-13 15:25:00,71.93,71.99,71.92,71.97,9700.0,63.6031,63.6561,63.5942,63.6385,9700.0
2013-12-13 15:30:00,71.97,72.0,71.92,71.95,20300.0,63.6385,63.665,63.5942,63.6208,20300.0
2013-12-13 15:35:00,71.95,71.96,71.84,71.86,14700.0,63.6208,63.6296,63.5235,63.5412,14700.0
2013-12-13 15:40:00,71.86,71.99,71.85,71.99,19900.0,63.5412,63.6561,63.5323,63.6561,19900.0
2013-12-13 15:45:00,71.99,72.0,71.9,71.93,35700.0,63.6561,63.665,63.5766,63.6031,35700.0
2013-12-13 15:50:00,71.92,71.98,71.89,71.93,37000.0,63.5942,63.6473,63.5677,63.6031,37000.0
2013-12-13 15:55:00,71.93,71.93,71.8,71.83,52400.0,63.6031,63.6031,63.4881,63.5147,52400.0
2013-12-16 09:30:00,73.22,73.64,72.59,73.51,51900.0,64.7437,65.1151,64.1867,65.0002,51900.0
2013-12-16 09:35:00,73.62,74.06,73.56,73.98,45500.0,65.0974,65.4865,65.0444,65.4158,45500.0
2013-12-16 09:40:00,74.0,74.12,73.73,73.82,21300.0,65.4335,65.5396,65.1947,65.2743,21300.0
2013-12-16 09:45:00,73.83,74.18,73.83,74.01,28200.0,65.2831,65.5926,65.2831,65.4423,28200.0
2013-12-16 09:50:00,73.97,74.34,73.95,74.26,30400.0,65.4069,65.7341,65.3892,65.6634,30400.0
2013-12-16 09:55:00,74.23,74.38,74.06,74.06,35200.0,65.6368,65.7695,65.4865,65.4865,35200.0
2013-12-16 10:00:00,74.07,74.12,73.78,73.92,42400.0,65.4953,65.5396,65.2389,65.3627,42400.0
2013-12-16 10:05:00,73.93,73.97,73.76,73.77,16400.0,65.3716,65.4069,65.2212,65.2301,16400.0
2013-12-16 10:10:00,73.74,73.83,73.47,73.53,30000.0,65.2035,65.2831,64.9648,65.0179,30000.0
2013-12-16 10:15:00,73.54,73.68,73.53,73.66,13800.0,65.0267,65.1505,65.0179,65.1328,13800.0
2013-12-16 10:20:00,73.64,73.68,73.47,73.5,22000.0,65.1151,65.1505,64.9648,64.9913,22000.0
2013-12-16 10:25:00,73.52,73.66,73.44,73.63,20900.0,65.009,65.1328,64.9383,65.1063,20900.0
2013-12-16 10:30:00,73.63,73.66,73.43,73.43,10100.0,65.1063,65.1328,64.9294,64.9294,10100.0
2013-12-16 10:35:00,73.44,73.56,73.43,73.52,16100.0,64.9383,65.0444,64.9294,65.009,16100.0
2013-12-16 10:40:00,73.53,73.67,73.53,73.66,18700.0,65.0179,65.1417,65.0179,65.1328,18700.0
2013-12-16 10:45:00,73.67,73.7,73.56,73.56,16300.0,65.1417,65.1682,65.0444,65.0444,16300.0
2013-12-16 10:50:00,73.57,73.57,73.42,73.51,19600.0,65.0532,65.0532,64.9206,65.0002,19600.0
2013-12-16 10:55:00,73.54,73.63,73.54,73.56,7800.0,65.0267,65.1063,65.0267,65.0444,7800.0
2013-12-16 11:00:00,73.58,73.64,73.56,73.61,15000.0,65.0621,65.1151,65.0444,65.0886,15000.0
2013-12-16 11:05:00,73.63,73.8,73.62,73.79,11600.0,65.1063,65.2566,65.0974,65.2478,11600.0
2013-12-16 11:10:00,73.78,73.91,73.73,73.84,10300.0,65.2389,65.3539,65.1947,65.292,10300.0
2013-12-16 11:15:00,73.84,73.85,73.57,73.59,11800.0,65.292,65.3008,65.0532,65.0709,11800.0
2013-12-16 11:20:00,73.59,73.73,73.58,73.72,11600.0,65.0709,65.1947,65.0621,65.1859,11600.0
2013-12-16 11:25:00,73.73,73.8,73.7,73.76,6200.0,65.1947,65.2566,65.1682,65.2212,6200.0
2013-12-16 11:30:00,73.81,73.96,73.81,73.96,6400.0,65.2654,65.3981,65.2654,65.3981,6400.0
2013-12-16 11:35:00,73.96,73.96,73.73,73.78,10600.0,65.3981,65.3981,65.1947,65.2389,10600.0
2013-12-16 11:40:00,73.81,73.94,73.81,73.92,11400.0,65.2654,65.3804,65.2654,65.3627,11400.0
2013-12-16 11:45:00,73.91,73.91,73.81,73.83,10100.0,65.3539,65.3539,65.2654,65.2831,10100.0
2013-12-16 11:50:00,73.84,73.92,73.84,73.85,7400.0,65.292,65.3627,65.292,65.3008,7400.0
2013-12-16 11:55:00,73.83,73.95,73.81,73.94,10200.0,65.2831,65.3892,65.2654,65.3804,10200.0
2013-12-16 12:00:00,73.94,73.94,73.84,73.84,8000.0,65.3804,65.3804,65.292,65.292,8000.0
2013-12-16 12:05:00,73.84,73.94,73.84,73.92,12500.0,65.292,65.3804,65.292,65.3627,12500.0
2013-12-16 12:10:00,73.92,73.93,73.84,73.85,6300.0,65.3627,65.3716,65.292,65.3008,6300.0
2013-12-16 12:15:00,73.88,73.95,73.85,73.9,11100.0,65.3273,65.3892,65.3008,65.345,11100.0
2013-12-16 12:20:00,73.86,73.94,73.86,73.93,11700.0,65.3097,65.3804,65.3097,65.3716,11700.0
2013-12-16 12:25:00,73.93,73.97,73.92,73.92,10200.0,65.3716,65.4069,65.3627,65.3627,10200.0
2013-12-16 12:30:00,73.92,73.97,73.88,73.95,11000.0,65.3627,65.4069,65.3273,65.3892,11000.0
2013-12-16 12:35:00,73.95,73.99,73.93,73.97,15000.0,65.3892,65.4246,65.3716,65.4069,15000.0
2013-12-16 12:40:00,73.98,73.98,73.91,73.94,5800.0,65.4158,65.4158,65.3539,65.3804,5800.0
2013-12-16 12:45:00,73.95,73.97,73.9,73.9,4600.0,65.3892,65.4069,65.345,65.345,4600.0
2013-12-16 12:50:00,73.9,73.98,73.88,73.93,14600.0,65.345,65.4158,65.3273,65.3716,14600.0
2013-12-16 12:55:00,73.91,73.92,73.83,73.84,5900.0,65.3539,65.3627,65.2831,65.292,5900.0
2013-12-16 13:00:00,73.84,73.87,73.78,73.86,8100.0,65.292,65.3185,65.2389,65.3097,8100.0
2013-12-16 13:05:00,73.83,73.87,73.77,73.85,12000.0,65.2831,65.3185,65.2301,65.3008,12000.0
2013-12-16 13:10:00,73.83,73.9,73.82,73.9,5900.0,65.2831,65.345,65.2743,65.345,5900.0
2013-12-16 13:15:00,73.9,73.9,73.75,73.78,11100.0,65.345,65.345,65.2124,65.2389,11100.0
2013-12-16 13:20:00,73.76,73.82,73.74,73.8,14500.0,65.2212,65.2743,65.2035,65.2566,14500.0
2013-12-16 13:25:00,73.81,73.82,73.75,73.75,9900.0,65.2654,65.2743,65.2124,65.2124,9900.0
2013-12-16 13:30:00,73.76,73.77,73.66,73.76,9800.0,65.2212,65.2301,65.1328,65.2212,9800.0
2013-12-16 13:35:00,73.77,73.77,73.65,73.71,8800.0,65.2301,65.2301,65.124,65.177,8800.0
2013-12-16 13:40:00,73.73,73.77,73.7,73.76,11700.0,65.1947,65.2301,65.1682,65.2212,11700.0
2013-12-16 13:45:00,73.78,73.78,73.69,73.76,7200.0,65.2389,65.2389,65.1593,65.2212,7200.0
2013-12-16 13:50:00,73.76,73.78,73.73,73.76,12100.0,65.2212,65.2389,65.1947,65.2212,12100.0
2013-12-16 13:55:00,73.78,73.8,73.73,73.73,9600.0,65.2389,65.2566,65.1947,65.1947,9600.0
2013-12-16 14:00:00,73.72,73.81,73.72,73.79,7900.0,65.1859,65.2654,65.1859,65.2478,7900.0
2013-12-16 14:05:00,73.8,73.81,73.74,73.76,11600.0,65.2566,65.2654,65.2035,65.2212,11600.0
2013-12-16 14:10:00,73.73,73.81,73.73,73.8,9800.0,65.1947,65.2654,65.1947,65.2566,9800.0
2013-12-16 14:15:00,73.8,73.85,73.75,73.82,13900.0,65.2566,65.3008,65.2124,65.2743,13900.0
2013-12-16 14:20:00,73.83,73.83,73.73,73.73,7900.0,65.2831,65.2831,65.1947,65.1947,7900.0
2013-12-16 14:25:00,73.73,73.8,73.71,73.8,6900.0,65.1947,65.2566,65.177,65.2566,6900.0
2013-12-16 14:30:00,73.8,73.85,73.78,73.78,10100.0,65.2566,65.3008,65.2389,65.2389,10100.0
2013-12-16 14:35:00,73.77,73.88,73.73,73.88,9700.0,65.2301,65.3273,65.1947,65.3273,9700.0
2013-12-16 14:40:00,73.87,73.92,73.86,73.89,14100.0,65.3185,65.3627,65.3097,65.3362,14100.0
2013-12-16 14:45:00,73.89,73.97,73.87,73.94,6400.0,65.3362,65.4069,65.3185,65.3804,6400.0
2013-12-16 14:50:00,73.93,74.0,73.93,73.99,6600.0,65.3716,65.4335,65.3716,65.4246,6600.0
2013-12-16 14:55:00,73.99,74.05,73.98,74.05,7000.0,65.4246,65.4777,65.4158,65.4777,7000.0
2013-12-16 15:00:00,74.05,74.09,73.98,74.09,14500.0,65.4777,65.513,65.4158,65.513,14500.0
2013-12-16 15:05:00,74.09,74.12,74.06,74.12,12200.0,65.513,65.5396,65.4865,65.5396,12200.0
2013-12-16 15:10:00,74.12,74.16,74.12,74.14,12800.0,65.5396,65.5749,65.5396,65.5572,12800.0
2013-12-16 15:15:00,74.14,74.22,74.14,74.21,13700.0,65.5572,65.628,65.5572,65.6191,13700.0
2013-12-16 15:20:00,74.21,74.23,74.12,74.12,24200.0,65.6191,65.6368,65.5396,65.5396,24200.0
2013-12-16 15:25:00,74.12,74.16,74.02,74.03,27300.0,65.5396,65.5749,65.4511,65.46,27300.0
2013-12-16 15:30:00,74.02,74.04,73.94,73.94,17000.0,65.4511,65.4688,65.3804,65.3804,17000.0
2013-12-16 15:35:00,73.95,73.98,73.93,73.97,19600.0,65.3892,65.4158,65.3716,65.4069,19600.0
2013-12-16 15:40:00,73.96,74.15,73.96,74.15,32400.0,65.3981,65.5661,65.3981,65.5661,32400.0
2013-12-16 15:45:00,74.13,74.13,74.02,74.03,27200.0,65.5484,65.5484,65.4511,65.46,27200.0
2013-12-16 15:50:00,74.03,74.05,73.92,73.95,38700.0,65.46,65.4777,65.3627,65.3892,38700.0
2013-12-16 15:55:00,73.95,73.98,73.88,73.91,56500.0,65.3892,65.4158,65.3273,65.3539,56500.0
2013-12-17 09:30:00,74.27,74.38,74.09,74.2,27000.0,65.6722,65.7695,65.513,65.6103,27000.0
2013-12-17 09:35:00,74.25,74.25,73.9,73.92,11700.0,65.6545,65.6545,65.345,65.3627,11700.0
2013-12-17 09:40:00,73.89,73.92,73.59,73.91,18900.0,65.3362,65.3627,65.0709,65.3539,18900.0
2013-12-17 09:45:00,73.86,74.08,73.84,74.05,16200.0,65.3097,65.5042,65.292,65.4777,16200.0
2013-12-17 09:50:00,73.94,74.0,73.91,73.97,7200.0,65.3804,65.4335,65.3539,65.4069,7200.0
2013-12-17 09:55:00,74.05,74.1,73.93,74.08,16400.0,65.4777,65.5219,65.3716,65.5042,16400.0
2013-12-17 10:00:00,74.06,74.11,73.96,73.99,15400.0,65.4865,65.5307,65.3981,65.4246,15400.0
2013-12-17 10:05:00,74.0,74.07,73.97,74.06,9900.0,65.4335,65.4953,65.4069,65.4865,9900.0
2013-12-17 10:10:00,74.04,74.3,74.04,74.3,14600.0,65.4688,65.6987,65.4688,65.6987,14600.0
2013-12-17 10:15:00,74.29,74.29,74.09,74.09,15500.0,65.6899,65.6899,65.513,65.513,15500.0
2013-12-17 10:20:00,74.12,74.12,74.01,74.08,14000.0,65.5396,65.5396,65.4423,65.5042,14000.0
2013-12-17 10:25:00,74.08,74.12,74.04,74.12,10800.0,65.5042,65.5396,65.4688,65.5396,10800.0
2013-12-17 10:30:00,74.09,74.09,73.96,74.08,9800.0,65.513,65.513,65.3981,65.5042,9800.0
2013-12-17 10:35:00,74.09,74.29,74.06,74.21,17800.0,65.513,65.6899,65.4865,65.6191,17800.0
2013-12-17 10:40:00,74.19,74.24,74.19,74.2,5300.0,65.6015,65.6457,65.6015,65.6103,5300.0
2013-12-17 10:45:00,74.2,74.22,73.91,73.91,11000.0,65.6103,65.628,65.3539,65.3539,11000.0
2013-12-17 10:50:00,73.89,73.99,73.82,73.95,11100.0,65.3362,65.4246,65.2743,65.3892,11100.0
2013-12-17 10:55:00,73.97,74.04,73.9,74.04,13600.0,65.4069,65.4688,65.345,65.4688,13600.0
2013-12-17 11:00:00,74.0,74.0,73.9,73.91,3400.0,65.4335,65.4335,65.345,65.3539,3400.0
2013-12-17 11:05:00,73.9,73.96,73.88,73.95,6100.0,65.345,65.3981,65.3273,65.3892,6100.0
2013-12-17 11:10:00,73.95,73.99,73.89,73.94,6600.0,65.3892,65.4246,65.3362,65.3804,6600.0
2013-12-17 11:15:00,73.95,74.09,73.93,74.09,38000.0,65.3892,65.513,65.3716,65.513,38000.0
2013-12-17 11:20:00,74.09,74.09,74.02,74.06,6100.0,65.513,65.513,65.4511,65.4865,6100.0
2013-12-17 11:25:00,74.06,74.1,73.98,74.01,15500.0,65.4865,65.5219,65.4158,65.4423,15500.0
2013-12-17 11:30:00,74.02,74.06,73.92,73.94,11400.0,65.4511,65.4865,65.3627,65.3804,11400.0
2013-12-17 11:35:00,73.96,74.05,73.92,74.04,11000.0,65.3981,65.4777,65.3627,65.4688,11000.0
2013-12-17 11:40:00,74.03,74.03,73.97,74.0,10100.0,65.46,65.46,65.4069,65.4335,10100.0
2013-12-17 11:45:00,73.99,74.11,73.97,74.11,7800.0,65.4246,65.5307,65.4069,65.5307,7800.0
2013-12-17 11:50:00,74.11,74.17,74.09,74.09,6300.0,65.5307,65.5838,65.513,65.513,6300.0
2013-12-17 11:55:00,74.12,74.22,74.12,74.2,11000.0,65.5396,65.628,65.5396,65.6103,11000.0
2013-12-17 12:00:00,74.16,74.16,74.07,74.12,6100.0,65.5749,65.5749,65.4953,65.5396,6100.0
2013-12-17 12:05:00,74.12,74.13,74.09,74.09,4400.0,65.5396,65.5484,65.513,65.513,4400.0
2013-12-17 12:10:00,74.09,74.09,74.0,74.08,5800.0,65.513,65.513,65.4335,65.5042,5800.0
2013-12-17 12:15:00,74.07,74.13,74.07,74.1,7100.0,65.4953,65.5484,65.4953,65.5219,7100.0
2013-12-17 12:20:00,74.09,74.11,74.04,74.09,5500.0,65.513,65.5307,65.4688,65.513,5500.0
2013-12-17 12:25:00,74.08,74.09,74.02,74.02,2500.0,65.5042,65.513,65.4511,65.4511,2500.0
2013-12-17 12:30:00,74.02,74.03,73.92,73.94,5200.0,65.4511,65.46,65.3627,65.3804,5200.0
2013-12-17 12:35:00,73.95,73.97,73.94,73.94,4000.0,65.3892,65.4069,65.3804,65.3804,4000.0
2013-12-17 12:40:00,73.94,73.94,73.87,73.9,3600.0,65.3804,65.3804,65.3185,65.345,3600.0
2013-12-17 12:45:00,73.89,73.99,73.88,73.99,7800.0,65.3362,65.4246,65.3273,65.4246,7800.0
2013-12-17 12:50:00,74.0,74.04,73.95,73.95,6800.0,65.4335,65.4688,65.3892,65.3892,6800.0
2013-12-17 12:55:00,73.97,74.06,73.96,73.97,6300.0,65.4069,65.4865,65.3981,65.4069,6300.0
2013-12-17 13:00:00,73.98,73.99,73.96,73.98,5200.0,65.4158,65.4246,65.3981,65.4158,5200.0
2013-12-17 13:05:00,73.99,74.03,73.9,73.91,5300.0,65.4246,65.46,65.345,65.3539,5300.0
2013-12-17 13:10:00,73.91,73.93,73.86,73.86,5900.0,65.3539,65.3716,65.3097,65.3097,5900.0
2013-12-17 13:15:00,73.87,73.88,73.84,73.87,5900.0,65.3185,65.3273,65.292,65.3185,5900.0
2013-12-17 13:20:00,73.84,73.89,73.81,73.81,6300.0,65.292,65.3362,65.2654,65.2654,6300.0
2013-12-17 13:25:00,73.81,73.81,73.77,73.78,5900.0,65.2654,65.2654,65.2301,65.2389,5900.0
2013-12-17 13:30:00,73.78,73.8,73.78,73.78,5600.0,65.2389,65.2566,65.2389,65.2389,5600.0
2013-12-17 13:35:00,73.8,73.87,73.8,73.81,7800.0,65.2566,65.3185,65.2566,65.2654,7800.0
2013-12-17 13:40:00,73.81,73.83,73.76,73.76,5500.0,65.2654,65.2831,65.2212,65.2212,5500.0
2013-12-17 13:45:00,73.78,73.8,73.72,73.72,5900.0,65.2389,65.2566,65.1859,65.1859,5900.0
2013-12-17 13:50:00,73.73,73.77,73.73,73.75,5300.0,65.1947,65.2301,65.1947,65.2124,5300.0
2013-12-17 13:55:00,73.76,73.82,73.74,73.77,8100.0,65.2212,65.2743,65.2035,65.2301,8100.0
2013-12-17 14:00:00,73.77,73.8,73.77,73.8,3600.0,65.2301,65.2566,65.2301,65.2566,3600.0
2013-12-17 14:05:00,73.82,73.94,73.79,73.94,7600.0,65.2743,65.3804,65.2478,65.3804,7600.0
2013-12-17 14:10:00,73.97,74.06,73.97,74.0,8100.0,65.4069,65.4865,65.4069,65.4335,8100.0
2013-12-17 14:15:00,74.0,74.01,73.95,73.98,4000.0,65.4335,65.4423,65.3892,65.4158,4000.0
2013-12-17 14:20:00,73.99,74.07,73.99,74.07,5200.0,65.4246,65.4953,65.4246,65.4953,5200.0
2013-12-17 14:25:00,74.03,74.05,73.95,73.95,8000.0,65.46,65.4777,65.3892,65.3892,8000.0
2013-12-17 14:30:00,73.96,73.97,73.92,73.94,6300.0,65.3981,65.4069,65.3627,65.3804,6300.0
2013-12-17 14:35:00,73.93,73.93,73.76,73.78,10200.0,65.3716,65.3716,65.2212,65.2389,10200.0
2013-12-17 14:40:00,73.81,73.82,73.78,73.82,6400.0,65.2654,65.2743,65.2389,65.2743,6400.0
2013-12-17 14:45:00,73.83,73.89,73.83,73.89,7600.0,65.2831,65.3362,65.2831,65.3362,7600.0
2013-12-17 14:50:00,73.89,73.89,73.76,73.78,11500.0,65.3362,65.3362,65.2212,65.2389,11500.0
2013-12-17 14:55:00,73.78,73.78,73.7,73.73,8500.0,65.2389,65.2389,65.1682,65.1947,8500.0
2013-12-17 15:00:00,73.74,73.8,73.73,73.79,11700.0,65.2035,65.2566,65.1947,65.2478,11700.0
2013-12-17 15:05:00,73.79,73.79,73.74,73.79,10000.0,65.2478,65.2478,65.2035,65.2478,10000.0
2013-12-17 15:10:00,73.8,73.84,73.77,73.83,10900.0,65.2566,65.292,65.2301,65.2831,10900.0
2013-12-17 15:15:00,73.83,73.91,73.82,73.89,22700.0,65.2831,65.3539,65.2743,65.3362,22700.0
2013-12-17 15:20:00,73.88,73.9,73.85,73.86,9600.0,65.3273,65.345,65.3008,65.3097,9600.0
2013-12-17 15:25:00,73.87,73.92,73.87,73.88,12400.0,65.3185,65.3627,65.3185,65.3273,12400.0
2013-12-17 15:30:00,73.89,73.92,73.83,73.84,18000.0,65.3362,65.3627,65.2831,65.292,18000.0
2013-12-17 15:35:00,73.83,73.86,73.82,73.83,12600.0,65.2831,65.3097,65.2743,65.2831,12600.0
2013-12-17 15:40:00,73.83,73.83,73.7,73.71,21300.0,65.2831,65.2831,65.1682,65.177,21300.0
2013-12-17 15:45:00,73.7,73.73,73.65,73.65,29200.0,65.1682,65.1947,65.124,65.124,29200.0
2013-12-17 15:50:00,73.66,73.7,73.61,73.66,30300.0,65.1328,65.1682,65.0886,65.1328,30300.0
2013-12-17 15:55:00,73.66,73.69,73.59,73.62,49400.0,65.1328,65.1593,65.0709,65.0974,49400.0
2013-12-18 09:30:00,74.07,74.5,73.74,74.32,23600.0,65.4953,65.8756,65.2035,65.7164,23600.0
2013-12-18 09:35:00,74.38,74.67,74.35,74.46,20200.0,65.7695,66.0259,65.7429,65.8402,20200.0
2013-12-18 09:40:00,74.47,74.55,74.38,74.48,12400.0,65.849,65.9198,65.7695,65.8579,12400.0
2013-12-18 09:45:00,74.51,74.59,74.49,74.5,14700.0,65.8844,65.9551,65.8667,65.8756,14700.0
2013-12-18 09:50:00,74.54,74.62,74.45,74.48,27100.0,65.9109,65.9817,65.8314,65.8579,27100.0
2013-12-18 09:55:00,74.53,74.53,74.35,74.4,12900.0,65.9021,65.9021,65.7429,65.7871,12900.0
2013-12-18 10:00:00,74.41,74.42,74.07,74.14,18800.0,65.796,65.8048,65.4953,65.5572,18800.0
2013-12-18 10:05:00,74.14,74.16,74.02,74.04,7500.0,65.5572,65.5749,65.4511,65.4688,7500.0
2013-12-18 10:10:00,74.0,74.06,73.97,74.04,13200.0,65.4335,65.4865,65.4069,65.4688,13200.0
2013-12-18 10:15:00,74.03,74.05,73.98,73.98,7100.0,65.46,65.4777,65.4158,65.4158,7100.0
2013-12-18 10:20:00,73.95,73.96,73.79,73.79,6600.0,65.3892,65.3981,65.2478,65.2478,6600.0
2013-12-18 10:25:00,73.79,73.8,73.64,73.71,22900.0,65.2478,65.2566,65.1151,65.177,22900.0
2013-12-18 10:30:00,73.71,73.74,73.58,73.7,9300.0,65.177,65.2035,65.0621,65.1682,9300.0
2013-12-18 10:35:00,73.7,73.79,73.67,73.71,28200.0,65.1682,65.2478,65.1417,65.177,28200.0
2013-12-18 10:40:00,73.72,73.85,73.69,73.76,16900.0,65.1859,65.3008,65.1593,65.2212,16900.0
2013-12-18 10:45:00,73.71,73.87,73.66,73.78,27600.0,65.177,65.3185,65.1328,65.2389,27600.0
2013-12-18 10:50:00,73.78,73.78,73.66,73.71,3900.0,65.2389,65.2389,65.1328,65.177,3900.0
2013-12-18 10:55:00,73.71,73.82,73.64,73.82,7700.0,65.177,65.2743,65.1151,65.2743,7700.0
2013-12-18 11:00:00,73.81,73.82,73.76,73.76,4000.0,65.2654,65.2743,65.2212,65.2212,4000.0
2013-12-18 11:05:00,73.76,73.79,73.71,73.78,8500.0,65.2212,65.2478,65.177,65.2389,8500.0
2013-12-18 11:10:00,73.82,73.82,73.76,73.8,3000.0,65.2743,65.2743,65.2212,65.2566,3000.0
2013-12-18 11:15:00,73.8,73.84,73.77,73.8,5200.0,65.2566,65.292,65.2301,65.2566,5200.0
2013-12-18 11:20:00,73.81,73.82,73.76,73.77,4500.0,65.2654,65.2743,65.2212,65.2301,4500.0
2013-12-18 11:25:00,73.77,73.83,73.75,73.75,6500.0,65.2301,65.2831,65.2124,65.2124,6500.0
2013-12-18 11:30:00,73.72,73.78,73.69,73.72,7500.0,65.1859,65.2389,65.1593,65.1859,7500.0
2013-12-18 11:35:00,73.68,73.7,73.6,73.67,5900.0,65.1505,65.1682,65.0798,65.1417,5900.0
2013-12-18 11:40:00,73.61,73.63,73.55,73.59,6500.0,65.0886,65.1063,65.0355,65.0709,6500.0
2013-12-18 11:45:00,73.58,73.64,73.47,73.47,3400.0,65.0621,65.1151,64.9648,64.9648,3400.0
2013-12-18 11:50:00,73.48,73.55,73.45,73.53,6700.0,64.9736,65.0355,64.9471,65.0179,6700.0
2013-12-18 11:55:00,73.53,73.58,73.52,73.57,6100.0,65.0179,65.0621,65.009,65.0532,6100.0
2013-12-18 12:00:00,73.56,73.63,73.49,73.62,7900.0,65.0444,65.1063,64.9825,65.0974,7900.0
2013-12-18 12:05:00,73.64,73.66,73.57,73.6,6100.0,65.1151,65.1328,65.0532,65.0798,6100.0
2013-12-18 12:10:00,73.58,73.62,73.55,73.6,6200.0,65.0621,65.0974,65.0355,65.0798,6200.0
2013-12-18 12:15:00,73.62,73.66,73.59,73.61,4300.0,65.0974,65.1328,65.0709,65.0886,4300.0
2013-12-18 12:20:00,73.6,73.6,73.56,73.57,3300.0,65.0798,65.0798,65.0444,65.0532,3300.0
2013-12-18 12:25:00,73.53,73.57,73.49,73.57,3700.0,65.0179,65.0532,64.9825,65.0532,3700.0
2013-12-18 12:30:00,73.56,73.56,73.48,73.49,6100.0,65.0444,65.0444,64.9736,64.9825,6100.0
2013-12-18 12:35:00,73.5,73.5,73.43,73.46,3700.0,64.9913,64.9913,64.9294,64.956,3700.0
2013-12-18 12:40:00,73.46,73.49,73.45,73.48,6500.0,64.956,64.9825,64.9471,64.9736,6500.0
2013-12-18 12:45:00,73.5,73.6,73.5,73.58,5600.0,64.9913,65.0798,64.9913,65.0621,5600.0
2013-12-18 12:50:00,73.57,73.61,73.52,73.52,7500.0,65.0532,65.0886,65.009,65.009,7500.0
2013-12-18 12:55:00,73.51,73.56,73.37,73.42,7100.0,65.0002,65.0444,64.8764,64.9206,7100.0
2013-12-18 13:00:00,73.4,73.42,73.24,73.31,12400.0,64.9029,64.9206,64.7614,64.8233,12400.0
2013-12-18 13:05:00,73.32,73.38,73.29,73.3,10900.0,64.8322,64.8852,64.8056,64.8145,10900.0
2013-12-18 13:10:00,73.31,73.31,73.05,73.12,14000.0,64.8233,64.8233,64.5934,64.6553,14000.0
2013-12-18 13:15:00,73.15,73.18,73.08,73.12,5500.0,64.6818,64.7084,64.62,64.6553,5500.0
2013-12-18 13:20:00,73.14,73.23,73.13,73.21,10500.0,64.673,64.7526,64.6642,64.7349,10500.0
2013-12-18 13:25:00,73.23,73.27,73.18,73.25,7200.0,64.7526,64.788,64.7084,64.7703,7200.0
2013-12-18 13:30:00,73.26,73.27,73.15,73.15,6800.0,64.7791,64.788,64.6818,64.6818,6800.0
2013-12-18 13:35:00,73.18,73.21,73.11,73.19,8000.0,64.7084,64.7349,64.6465,64.7172,8000.0
2013-12-18 13:40:00,73.23,73.25,73.18,73.22,6700.0,64.7526,64.7703,64.7084,64.7437,6700.0
2013-12-18 13:45:00,73.23,73.3,73.23,73.28,7400.0,64.7526,64.8145,64.7526,64.7968,7400.0
2013-12-18 13:50:00,73.3,73.35,73.26,73.32,6900.0,64.8145,64.8587,64.7791,64.8322,6900.0
2013-12-18 13:55:00,73.33,73.85,73.3,73.36,18800.0,64.841,65.3008,64.8145,64.8675,18800.0
2013-12-18 14:00:00,73.44,74.11,73.0,73.92,51800.0,64.9383,65.5307,64.5492,65.3627,51800.0
2013-12-18 14:05:00,73.93,74.17,73.87,74.0,29800.0,65.3716,65.5838,65.3185,65.4335,29800.0
2013-12-18 14:10:00,74.05,74.14,73.81,73.88,36600.0,65.4777,65.5572,65.2654,65.3273,36600.0
2013-12-18 14:15:00,73.82,74.05,73.74,73.86,26400.0,65.2743,65.4777,65.2035,65.3097,26400.0
2013-12-18 14:20:00,73.89,74.23,73.86,74.22,49400.0,65.3362,65.6368,65.3097,65.628,49400.0
2013-12-18 14:25:00,74.19,74.31,74.08,74.15,48600.0,65.6015,65.7076,65.5042,65.5661,48600.0
2013-12-18 14:30:00,74.18,74.33,74.14,74.29,37900.0,65.5926,65.7252,65.5572,65.6899,37900.0
2013-12-18 14:35:00,74.31,74.6,74.29,74.59,45200.0,65.7076,65.964,65.6899,65.9551,45200.0
2013-12-18 14:40:00,74.54,74.6,74.34,74.42,38500.0,65.9109,65.964,65.7341,65.8048,38500.0
2013-12-18 14:45:00,74.4,74.45,74.19,74.22,50900.0,65.7871,65.8314,65.6015,65.628,50900.0
2013-12-18 14:50:00,74.25,74.31,74.16,74.19,25200.0,65.6545,65.7076,65.5749,65.6015,25200.0
2013-12-18 14:55:00,74.21,74.36,74.19,74.32,27800.0,65.6191,65.7518,65.6015,65.7164,27800.0
2013-12-18 15:00:00,74.31,74.31,74.17,74.24,25700.0,65.7076,65.7076,65.5838,65.6457,25700.0
2013-12-18 15:05:00,74.24,74.47,74.22,74.44,31200.0,65.6457,65.849,65.628,65.8225,31200.0
2013-12-18 15:10:00,74.51,74.67,74.4,74.67,35500.0,65.8844,66.0259,65.7871,66.0259,35500.0
2013-12-18 15:15:00,74.73,74.8,74.7,74.75,19100.0,66.0789,66.1408,66.0524,66.0966,19100.0
2013-12-18 15:20:00,74.77,74.9,74.76,74.81,25700.0,66.1143,66.2293,66.1055,66.1497,25700.0
2013-12-18 15:25:00,74.81,74.81,74.62,74.74,23000.0,66.1497,66.1497,65.9817,66.0878,23000.0
2013-12-18 15:30:00,74.75,74.83,74.67,74.71,24400.0,66.0966,66.1674,66.0259,66.0613,24400.0
2013-12-18 15:35:00,74.72,74.9,74.71,74.89,29500.0,66.0701,66.2293,66.0613,66.2204,29500.0
2013-12-18 15:40:00,74.92,75.04,74.88,75.02,36100.0,66.2469,66.3531,66.2116,66.3354,36100.0
2013-12-18 15:45:00,75.04,75.04,74.82,74.83,30500.0,66.3531,66.3531,66.1585,66.1674,30500.0
2013-12-18 15:50:00,74.84,74.96,74.82,74.96,33200.0,66.1762,66.2823,66.1585,66.2823,33200.0
2013-12-18 15:55:00,74.97,75.18,74.94,75.14,78700.0,66.2912,66.4768,66.2646,66.4415,78700.0
2013-12-19 09:30:00,74.61,75.18,74.61,75.09,16800.0,65.9728,66.4768,65.9728,66.3973,16800.0
2013-12-19 09:35:00,75.06,75.09,74.64,74.91,9800.0,66.3707,66.3973,65.9994,66.2381,9800.0
2013-12-19 09:40:00,74.88,75.0,74.75,74.9,9000.0,66.2116,66.3177,66.0966,66.2293,9000.0
2013-12-19 09:45:00,74.88,75.14,74.75,74.75,7800.0,66.2116,66.4415,66.0966,66.0966,7800.0
2013-12-19 09:50:00,74.74,74.75,74.54,74.54,6900.0,66.0878,66.0966,65.9109,65.9109,6900.0
2013-12-19 09:55:00,74.52,74.65,74.45,74.57,12000.0,65.8933,66.0082,65.8314,65.9375,12000.0
2013-12-19 10:00:00,74.56,74.67,74.41,74.48,7400.0,65.9286,66.0259,65.796,65.8579,7400.0
2013-12-19 10:05:00,74.47,74.63,74.37,74.63,35000.0,65.849,65.9905,65.7606,65.9905,35000.0
2013-12-19 10:10:00,74.63,74.66,74.45,74.51,13400.0,65.9905,66.017,65.8314,65.8844,13400.0
2013-12-19 10:15:00,74.45,74.61,74.45,74.57,10500.0,65.8314,65.9728,65.8314,65.9375,10500.0
2013-12-19 10:20:00,74.64,74.64,74.42,74.42,27500.0,65.9994,65.9994,65.8048,65.8048,27500.0
2013-12-19 10:25:00,74.41,74.6,74.41,74.55,9400.0,65.796,65.964,65.796,65.9198,9400.0
2013-12-19 10:30:00,74.53,74.55,74.46,74.54,6400.0,65.9021,65.9198,65.8402,65.9109,6400.0
2013-12-19 10:35:00,74.54,74.54,74.39,74.46,6600.0,65.9109,65.9109,65.7783,65.8402,6600.0
2013-12-19 10:40:00,74.46,74.51,74.39,74.5,8900.0,65.8402,65.8844,65.7783,65.8756,8900.0
2013-12-19 10:45:00,74.51,74.57,74.47,74.54,6500.0,65.8844,65.9375,65.849,65.9109,6500.0
2013-12-19 10:50:00,74.52,74.52,74.34,74.34,8900.0,65.8933,65.8933,65.7341,65.7341,8900.0
2013-12-19 10:55:00,74.34,74.34,74.2,74.24,12900.0,65.7341,65.7341,65.6103,65.6457,12900.0
2013-12-19 11:00:00,74.23,74.23,74.11,74.11,10100.0,65.6368,65.6368,65.5307,65.5307,10100.0
2013-12-19 11:05:00,74.09,74.15,74.06,74.15,12000.0,65.513,65.5661,65.4865,65.5661,12000.0
2013-12-19 11:10:00,74.13,74.21,74.13,74.13,10600.0,65.5484,65.6191,65.5484,65.5484,10600.0
2013-12-19 11:15:00,74.13,74.13,74.05,74.11,8300.0,65.5484,65.5484,65.4777,65.5307,8300.0
2013-12-19 11:20:00,74.13,74.14,74.06,74.12,5700.0,65.5484,65.5572,65.4865,65.5396,5700.0
2013-12-19 11:25:00,74.11,74.16,74.03,74.11,9300.0,65.5307,65.5749,65.46,65.5307,9300.0
2013-12-19 11:30:00,74.12,74.26,74.1,74.23,7000.0,65.5396,65.6634,65.5219,65.6368,7000.0
2013-12-19 11:35:00,74.24,74.27,74.19,74.26,8100.0,65.6457,65.6722,65.6015,65.6634,8100.0
2013-12-19 11:40:00,74.25,74.32,74.25,74.3,7100.0,65.6545,65.7164,65.6545,65.6987,7100.0
2013-12-19 11:45:00,74.29,74.31,74.27,74.27,4300.0,65.6899,65.7076,65.6722,65.6722,4300.0
2013-12-19 11:50:00,74.28,74.33,74.23,74.33,6500.0,65.681,65.7252,65.6368,65.7252,6500.0
2013-12-19 11:55:00,74.33,74.37,74.33,74.35,5600.0,65.7252,65.7606,65.7252,65.7429,5600.0
2013-12-19 12:00:00,74.34,74.34,74.2,74.2,5000.0,65.7341,65.7341,65.6103,65.6103,5000.0
2013-12-19 12:05:00,74.23,74.25,74.17,74.18,8600.0,65.6368,65.6545,65.5838,65.5926,8600.0
2013-12-19 12:10:00,74.19,74.24,74.16,74.19,3100.0,65.6015,65.6457,65.5749,65.6015,3100.0
2013-12-19 12:15:00,74.19,74.26,74.18,74.26,4200.0,65.6015,65.6634,65.5926,65.6634,4200.0
2013-12-19 12:20:00,74.24,74.42,74.24,74.42,7500.0,65.6457,65.8048,65.6457,65.8048,7500.0
2013-12-19 12:25:00,74.43,74.43,74.31,74.34,6400.0,65.8137,65.8137,65.7076,65.7341,6400.0
2013-12-19 12:30:00,74.34,74.37,74.3,74.32,5800.0,65.7341,65.7606,65.6987,65.7164,5800.0
2013-12-19 12:35:00,74.31,74.43,74.29,74.35,6500.0,65.7076,65.8137,65.6899,65.7429,6500.0
2013-12-19 12:40:00,74.35,74.43,74.29,74.42,4100.0,65.7429,65.8137,65.6899,65.8048,4100.0
2013-12-19 12:45:00,74.42,74.52,74.39,74.47,25700.0,65.8048,65.8933,65.7783,65.849,25700.0
2013-12-19 12:50:00,74.45,74.46,74.35,74.39,6400.0,65.8314,65.8402,65.7429,65.7783,6400.0
2013-12-19 12:55:00,74.4,74.45,74.4,74.42,3000.0,65.7871,65.8314,65.7871,65.8048,3000.0
2013-12-19 13:00:00,74.42,74.42,74.37,74.41,6000.0,65.8048,65.8048,65.7606,65.796,6000.0
2013-12-19 13:05:00,74.39,74.45,74.39,74.43,5900.0,65.7783,65.8314,65.7783,65.8137,5900.0
2013-12-19 13:10:00,74.42,74.46,74.38,74.38,6400.0,65.8048,65.8402,65.7695,65.7695,6400.0
2013-12-19 13:15:00,74.38,74.44,74.37,74.43,8100.0,65.7695,65.8225,65.7606,65.8137,8100.0
2013-12-19 13:20:00,74.48,74.48,74.34,74.37,5600.0,65.8579,65.8579,65.7341,65.7606,5600.0
2013-12-19 13:25:00,74.36,74.37,74.34,74.36,4400.0,65.7518,65.7606,65.7341,65.7518,4400.0
2013-12-19 13:30:00,74.35,74.41,74.35,74.4,5400.0,65.7429,65.796,65.7429,65.7871,5400.0
2013-12-19 13:35:00,74.39,74.42,74.36,74.38,5100.0,65.7783,65.8048,65.7518,65.7695,5100.0
2013-12-19 13:40:00,74.38,74.41,74.38,74.4,6500.0,65.7695,65.796,65.7695,65.7871,6500.0
2013-12-19 13:45:00,74.4,74.42,74.3,74.3,9100.0,65.7871,65.8048,65.6987,65.6987,9100.0
2013-12-19 13:50:00,74.31,74.43,74.31,74.36,5700.0,65.7076,65.8137,65.7076,65.7518,5700.0
2013-12-19 13:55:00,74.34,74.36,74.31,74.33,5200.0,65.7341,65.7518,65.7076,65.7252,5200.0
2013-12-19 14:00:00,74.32,74.37,74.28,74.28,14600.0,65.7164,65.7606,65.681,65.681,14600.0
2013-12-19 14:05:00,74.28,74.37,74.28,74.32,7100.0,65.681,65.7606,65.681,65.7164,7100.0
2013-12-19 14:10:00,74.34,74.35,74.31,74.35,6800.0,65.7341,65.7429,65.7076,65.7429,6800.0
2013-12-19 14:15:00,74.34,74.34,74.26,74.28,6300.0,65.7341,65.7341,65.6634,65.681,6300.0
2013-12-19 14:20:00,74.3,74.32,74.2,74.2,5500.0,65.6987,65.7164,65.6103,65.6103,5500.0
2013-12-19 14:25:00,74.2,74.28,74.2,74.24,9900.0,65.6103,65.681,65.6103,65.6457,9900.0
2013-12-19 14:30:00,74.24,74.28,74.23,74.26,6500.0,65.6457,65.681,65.6368,65.6634,6500.0
2013-12-19 14:35:00,74.29,74.29,74.23,74.26,5500.0,65.6899,65.6899,65.6368,65.6634,5500.0
2013-12-19 14:40:00,74.25,74.29,74.24,74.25,8000.0,65.6545,65.6899,65.6457,65.6545,8000.0
2013-12-19 14:45:00,74.26,74.28,74.24,74.24,6900.0,65.6634,65.681,65.6457,65.6457,6900.0
2013-12-19 14:50:00,74.25,74.26,74.2,74.23,7900.0,65.6545,65.6634,65.6103,65.6368,7900.0
2013-12-19 14:55:00,74.24,74.25,74.21,74.24,7700.0,65.6457,65.6545,65.6191,65.6457,7700.0
2013-12-19 15:00:00,74.23,74.27,74.22,74.23,12900.0,65.6368,65.6722,65.628,65.6368,12900.0
2013-12-19 15:05:00,74.24,74.26,74.22,74.22,11500.0,65.6457,65.6634,65.628,65.628,11500.0
2013-12-19 15:10:00,74.22,74.25,74.18,74.21,13100.0,65.628,65.6545,65.5926,65.6191,13100.0
2013-12-19 15:15:00,74.22,74.26,74.2,74.26,8900.0,65.628,65.6634,65.6103,65.6634,8900.0
2013-12-19 15:20:00,74.25,74.27,74.22,74.24,12600.0,65.6545,65.6722,65.628,65.6457,12600.0
2013-12-19 15:25:00,74.24,74.25,74.16,74.19,15600.0,65.6457,65.6545,65.5749,65.6015,15600.0
2013-12-19 15:30:00,74.18,74.2,74.14,74.14,17300.0,65.5926,65.6103,65.5572,65.5572,17300.0
2013-12-19 15:35:00,74.14,74.28,74.14,74.28,17300.0,65.5572,65.681,65.5572,65.681,17300.0
2013-12-19 15:40:00,74.29,74.38,74.29,74.33,25600.0,65.6899,65.7695,65.6899,65.7252,25600.0
2013-12-19 15:45:00,74.32,74.32,74.17,74.22,37500.0,65.7164,65.7164,65.5838,65.628,37500.0
2013-12-19 15:50:00,74.22,74.22,74.14,74.15,37000.0,65.628,65.628,65.5572,65.5661,37000.0
2013-12-19 15:55:00,74.14,74.28,74.11,74.22,60100.0,65.5572,65.681,65.5307,65.628,60100.0
2013-12-20 09:30:00,74.8,74.8,74.55,74.71,186400.0,66.1408,66.1408,65.9198,66.0613,186400.0
2013-12-20 09:35:00,74.66,75.06,74.6,75.0,21600.0,66.017,66.3707,65.964,66.3177,21600.0
2013-12-20 09:40:00,75.0,75.28,75.0,75.2,9600.0,66.3177,66.5653,66.3177,66.4945,9600.0
2013-12-20 09:45:00,75.23,75.38,75.17,75.33,19400.0,66.5211,66.6537,66.468,66.6095,19400.0
2013-12-20 09:50:00,75.35,75.5,75.32,75.5,24000.0,66.6272,66.7598,66.6006,66.7598,24000.0
2013-12-20 09:55:00,75.5,75.56,75.47,75.53,23000.0,66.7598,66.8129,66.7333,66.7863,23000.0
2013-12-20 10:00:00,75.54,75.57,75.5,75.5,15500.0,66.7952,66.8217,66.7598,66.7598,15500.0
2013-12-20 10:05:00,75.5,75.6,75.5,75.55,8600.0,66.7598,66.8482,66.7598,66.804,8600.0
2013-12-20 10:10:00,75.51,75.7,75.5,75.67,30500.0,66.7686,66.9367,66.7598,66.9101,30500.0
2013-12-20 10:15:00,75.68,75.87,75.66,75.83,16400.0,66.919,67.087,66.9013,67.0516,16400.0
2013-12-20 10:20:00,75.84,76.06,75.84,75.98,41800.0,67.0604,67.255,67.0604,67.1842,41800.0
2013-12-20 10:25:00,75.97,76.07,75.88,76.03,33100.0,67.1754,67.2638,67.0958,67.2284,33100.0
2013-12-20 10:30:00,76.02,76.18,76.02,76.17,18400.0,67.2196,67.3611,67.2196,67.3522,18400.0
2013-12-20 10:35:00,76.18,76.27,76.01,76.02,48200.0,67.3611,67.4407,67.2108,67.2196,48200.0
2013-12-20 10:40:00,75.97,76.15,75.96,76.11,13700.0,67.1754,67.3346,67.1666,67.2992,13700.0
2013-12-20 10:45:00,76.15,76.26,76.15,76.21,24100.0,67.3346,67.4318,67.3346,67.3876,24100.0
2013-12-20 10:50:00,76.17,76.21,76.15,76.19,11300.0,67.3522,67.3876,67.3346,67.3699,11300.0
2013-12-20 10:55:00,76.19,76.25,76.13,76.18,19400.0,67.3699,67.423,67.3169,67.3611,19400.0
2013-12-20 11:00:00,76.17,76.23,76.12,76.23,9100.0,67.3522,67.4053,67.308,67.4053,9100.0
2013-12-20 11:05:00,76.23,76.3,76.17,76.19,18200.0,67.4053,67.4672,67.3522,67.3699,18200.0
2013-12-20 11:10:00,76.18,76.3,76.18,76.26,12900.0,67.3611,67.4672,67.3611,67.4318,12900.0
2013-12-20 11:15:00,76.29,76.39,76.26,76.32,27800.0,67.4584,67.5468,67.4318,67.4849,27800.0
2013-12-20 11:20:00,76.33,76.37,76.27,76.34,10000.0,67.4937,67.5291,67.4407,67.5026,10000.0
2013-12-20 11:25:00,76.34,76.39,76.28,76.29,10900.0,67.5026,67.5468,67.4495,67.4584,10900.0
2013-12-20 11:30:00,76.3,76.7,76.3,76.67,36300.0,67.4672,67.8209,67.4672,67.7944,36300.0
2013-12-20 11:35:00,76.68,76.79,76.67,76.76,25500.0,67.8032,67.9005,67.7944,67.8739,25500.0
2013-12-20 11:40:00,76.77,76.86,76.77,76.83,14700.0,67.8828,67.9624,67.8828,67.9358,14700.0
2013-12-20 11:45:00,76.83,76.98,76.82,76.98,20100.0,67.9358,68.0685,67.927,68.0685,20100.0
2013-12-20 11:50:00,76.97,76.99,76.9,76.93,23900.0,68.0596,68.0773,67.9977,68.0243,23900.0
2013-12-20 11:55:00,76.95,76.95,76.83,76.87,19500.0,68.0419,68.0419,67.9358,67.9712,19500.0
2013-12-20 12:00:00,76.86,76.92,76.85,76.91,17000.0,67.9624,68.0154,67.9535,68.0066,17000.0
2013-12-20 12:05:00,76.92,76.98,76.9,76.93,23000.0,68.0154,68.0685,67.9977,68.0243,23000.0
2013-12-20 12:10:00,76.94,76.94,76.9,76.91,7100.0,68.0331,68.0331,67.9977,68.0066,7100.0
2013-12-20 12:15:00,76.91,76.95,76.9,76.94,13900.0,68.0066,68.0419,67.9977,68.0331,13900.0
2013-12-20 12:20:00,76.95,77.12,76.91,77.08,37600.0,68.0419,68.1923,68.0066,68.1569,37600.0
2013-12-20 12:25:00,77.09,77.24,77.09,77.17,17400.0,68.1657,68.2984,68.1657,68.2365,17400.0
2013-12-20 12:30:00,77.17,77.17,77.0,77.03,11700.0,68.2365,68.2365,68.0862,68.1127,11700.0
2013-12-20 12:35:00,77.02,77.15,77.02,77.15,20100.0,68.1038,68.2188,68.1038,68.2188,20100.0
2013-12-20 12:40:00,77.14,77.21,76.99,77.08,20400.0,68.21,68.2718,68.0773,68.1569,20400.0
2013-12-20 12:45:00,77.09,77.14,77.02,77.14,15300.0,68.1657,68.21,68.1038,68.21,15300.0
2013-12-20 12:50:00,77.13,77.23,77.13,77.15,11000.0,68.2011,68.2895,68.2011,68.2188,11000.0
2013-12-20 12:55:00,77.15,77.2,77.03,77.03,11700.0,68.2188,68.263,68.1127,68.1127,11700.0
2013-12-20 13:00:00,77.03,77.18,77.01,77.15,15200.0,68.1127,68.2453,68.095,68.2188,15200.0
2013-12-20 13:05:00,77.17,77.22,77.16,77.19,10500.0,68.2365,68.2807,68.2276,68.2542,10500.0
2013-12-20 13:10:00,77.19,77.19,77.06,77.13,11800.0,68.2542,68.2542,68.1392,68.2011,11800.0
2013-12-20 13:15:00,77.13,77.22,77.12,77.19,11100.0,68.2011,68.2807,68.1923,68.2542,11100.0
2013-12-20 13:20:00,77.18,77.18,77.12,77.14,7600.0,68.2453,68.2453,68.1923,68.21,7600.0
2013-12-20 13:25:00,77.15,77.17,77.13,77.14,9400.0,68.2188,68.2365,68.2011,68.21,9400.0
2013-12-20 13:30:00,77.1,77.22,77.08,77.18,21300.0,68.1746,68.2807,68.1569,68.2453,21300.0
2013-12-20 13:35:00,77.17,77.2,77.12,77.19,24900.0,68.2365,68.263,68.1923,68.2542,24900.0
2013-12-20 13:40:00,77.19,77.19,77.09,77.11,13600.0,68.2542,68.2542,68.1657,68.1834,13600.0
2013-12-20 13:45:00,77.1,77.22,77.08,77.2,13500.0,68.1746,68.2807,68.1569,68.263,13500.0
2013-12-20 13:50:00,77.22,77.23,77.12,77.17,13100.0,68.2807,68.2895,68.1923,68.2365,13100.0
2013-12-20 13:55:00,77.19,77.28,77.16,77.23,36900.0,68.2542,68.3337,68.2276,68.2895,36900.0
2013-12-20 14:00:00,77.23,77.27,77.19,77.19,11500.0,68.2895,68.3249,68.2542,68.2542,11500.0
2013-12-20 14:05:00,77.2,77.27,77.18,77.22,7300.0,68.263,68.3249,68.2453,68.2807,7300.0
2013-12-20 14:10:00,77.2,77.26,77.2,77.23,6300.0,68.263,68.3161,68.263,68.2895,6300.0
2013-12-20 14:15:00,77.23,77.26,77.22,77.23,14500.0,68.2895,68.3161,68.2807,68.2895,14500.0
2013-12-20 14:20:00,77.23,77.23,77.17,77.21,11300.0,68.2895,68.2895,68.2365,68.2718,11300.0
2013-12-20 14:25:00,77.22,77.23,77.12,77.13,11700.0,68.2807,68.2895,68.1923,68.2011,11700.0
2013-12-20 14:30:00,77.14,77.21,77.14,77.2,18800.0,68.21,68.2718,68.21,68.263,18800.0
2013-12-20 14:35:00,77.21,77.26,77.2,77.25,12900.0,68.2718,68.3161,68.263,68.3072,12900.0
2013-12-20 14:40:00,77.26,77.28,77.2,77.26,15800.0,68.3161,68.3337,68.263,68.3161,15800.0
2013-12-20 14:45:00,77.27,77.29,77.24,77.26,13500.0,68.3249,68.3426,68.2984,68.3161,13500.0
2013-12-20 14:50:00,77.27,77.29,77.24,77.27,16000.0,68.3249,68.3426,68.2984,68.3249,16000.0
2013-12-20 14:55:00,77.26,77.28,77.17,77.17,17600.0,68.3161,68.3337,68.2365,68.2365,17600.0
2013-12-20 15:00:00,77.17,77.25,77.05,77.21,52800.0,68.2365,68.3072,68.1304,68.2718,52800.0
2013-12-20 15:05:00,77.2,77.28,77.19,77.27,19700.0,68.263,68.3337,68.2542,68.3249,19700.0
2013-12-20 15:10:00,77.27,77.28,77.25,77.26,16500.0,68.3249,68.3337,68.3072,68.3161,16500.0
2013-12-20 15:15:00,77.26,77.3,77.23,77.23,27300.0,68.3161,68.3514,68.2895,68.2895,27300.0
2013-12-20 15:20:00,77.24,77.24,77.12,77.12,16500.0,68.2984,68.2984,68.1923,68.1923,16500.0
2013-12-20 15:25:00,77.12,77.25,77.11,77.25,45400.0,68.1923,68.3072,68.1834,68.3072,45400.0
2013-12-20 15:30:00,77.25,77.28,77.19,77.23,34200.0,68.3072,68.3337,68.2542,68.2895,34200.0
2013-12-20 15:35:00,77.24,77.35,77.2,77.35,43200.0,68.2984,68.3956,68.263,68.3956,43200.0
2013-12-20 15:40:00,77.35,77.36,77.25,77.28,61300.0,68.3956,68.4045,68.3072,68.3337,61300.0
2013-12-20 15:45:00,77.29,77.37,77.29,77.29,68100.0,68.3426,68.4133,68.3426,68.3426,68100.0
2013-12-20 15:50:00,77.28,77.35,77.27,77.3,51000.0,68.3337,68.3956,68.3249,68.3514,51000.0
2013-12-20 15:55:00,77.3,77.36,77.26,77.33,161800.0,68.3514,68.4045,68.3161,68.378,161800.0
2013-12-23 09:30:00,77.5,77.65,77.36,77.53,16900.0,68.5283,68.6609,68.4045,68.5548,16900.0
2013-12-23 09:35:00,77.51,77.61,77.23,77.26,9800.0,68.5371,68.6255,68.2895,68.3161,9800.0
2013-12-23 09:40:00,77.24,77.45,77.24,77.37,10200.0,68.2984,68.4841,68.2984,68.4133,10200.0
2013-12-23 09:45:00,77.39,77.55,77.22,77.22,8200.0,68.431,68.5725,68.2807,68.2807,8200.0
2013-12-23 09:50:00,77.21,77.25,76.91,77.02,8900.0,68.2718,68.3072,68.0066,68.1038,8900.0
2013-12-23 09:55:00,77.04,77.11,76.74,76.82,35000.0,68.1215,68.1834,67.8563,67.927,35000.0
2013-12-23 10:00:00,76.81,76.93,76.69,76.74,12200.0,67.9182,68.0243,67.812,67.8563,12200.0
2013-12-23 10:05:00,76.74,76.83,76.62,76.71,10600.0,67.8563,67.9358,67.7501,67.8297,10600.0
2013-12-23 10:10:00,76.8,76.8,76.62,76.72,15400.0,67.9093,67.9093,67.7501,67.8386,15400.0
2013-12-23 10:15:00,76.71,76.8,76.63,76.64,22900.0,67.8297,67.9093,67.759,67.7678,22900.0
2013-12-23 10:20:00,76.63,76.71,76.59,76.71,16700.0,67.759,67.8297,67.7236,67.8297,16700.0
2013-12-23 10:25:00,76.71,76.96,76.7,76.96,18000.0,67.8297,68.0508,67.8209,68.0508,18000.0
2013-12-23 10:30:00,76.96,76.98,76.84,76.86,8000.0,68.0508,68.0685,67.9447,67.9624,8000.0
2013-12-23 10:35:00,76.83,76.88,76.79,76.79,12700.0,67.9358,67.98,67.9005,67.9005,12700.0
2013-12-23 10:40:00,76.84,76.99,76.84,76.99,11500.0,67.9447,68.0773,67.9447,68.0773,11500.0
2013-12-23 10:45:00,76.99,77.02,76.85,76.85,8000.0,68.0773,68.1038,67.9535,67.9535,8000.0
2013-12-23 10:50:00,76.85,77.0,76.85,77.0,9500.0,67.9535,68.0862,67.9535,68.0862,9500.0
2013-12-23 10:55:00,77.0,77.03,76.98,77.0,6400.0,68.0862,68.1127,68.0685,68.0862,6400.0
2013-12-23 11:00:00,76.98,76.98,76.87,76.87,7600.0,68.0685,68.0685,67.9712,67.9712,7600.0
2013-12-23 11:05:00,76.89,76.95,76.84,76.84,9500.0,67.9889,68.0419,67.9447,67.9447,9500.0
2013-12-23 11:10:00,76.85,76.94,76.84,76.94,7900.0,67.9535,68.0331,67.9447,68.0331,7900.0
2013-12-23 11:15:00,76.93,76.99,76.91,76.99,7900.0,68.0243,68.0773,68.0066,68.0773,7900.0
2013-12-23 11:20:00,76.98,76.99,76.89,76.91,4600.0,68.0685,68.0773,67.9889,68.0066,4600.0
2013-12-23 11:25:00,76.88,76.92,76.88,76.88,12300.0,67.98,68.0154,67.98,67.98,12300.0
2013-12-23 11:30:00,76.9,77.02,76.89,76.93,8100.0,67.9977,68.1038,67.9889,68.0243,8100.0
2013-12-23 11:35:00,76.94,76.94,76.81,76.83,13700.0,68.0331,68.0331,67.9182,67.9358,13700.0
2013-12-23 11:40:00,76.83,76.93,76.83,76.89,7700.0,67.9358,68.0243,67.9358,67.9889,7700.0
2013-12-23 11:45:00,76.9,76.9,76.78,76.79,13600.0,67.9977,67.9977,67.8916,67.9005,13600.0
2013-12-23 11:50:00,76.79,76.87,76.78,76.83,6700.0,67.9005,67.9712,67.8916,67.9358,6700.0
2013-12-23 11:55:00,76.84,76.86,76.81,76.84,7000.0,67.9447,67.9624,67.9182,67.9447,7000.0
2013-12-23 12:00:00,76.84,76.85,76.69,76.7,11100.0,67.9447,67.9535,67.812,67.8209,11100.0
2013-12-23 12:05:00,76.71,76.74,76.7,76.7,7500.0,67.8297,67.8563,67.8209,67.8209,7500.0
2013-12-23 12:10:00,76.69,76.78,76.69,76.78,6500.0,67.812,67.8916,67.812,67.8916,6500.0
2013-12-23 12:15:00,76.78,76.84,76.77,76.82,5900.0,67.8916,67.9447,67.8828,67.927,5900.0
2013-12-23 12:20:00,76.8,76.85,76.76,76.83,7600.0,67.9093,67.9535,67.8739,67.9358,7600.0
2013-12-23 12:25:00,76.83,76.9,76.83,76.89,4100.0,67.9358,67.9977,67.9358,67.9889,4100.0
2013-12-23 12:30:00,76.9,76.94,76.86,76.86,6700.0,67.9977,68.0331,67.9624,67.9624,6700.0
2013-12-23 12:35:00,76.86,76.94,76.86,76.89,5300.0,67.9624,68.0331,67.9624,67.9889,5300.0
2013-12-23 12:40:00,76.88,76.93,76.86,76.93,4200.0,67.98,68.0243,67.9624,68.0243,4200.0
2013-12-23 12:45:00,76.94,76.96,76.88,76.89,6000.0,68.0331,68.0508,67.98,67.9889,6000.0
2013-12-23 12:50:00,76.89,76.94,76.89,76.92,3500.0,67.9889,68.0331,67.9889,68.0154,3500.0
2013-12-23 12:55:00,76.92,76.94,76.87,76.88,6400.0,68.0154,68.0331,67.9712,67.98,6400.0
2013-12-23 13:00:00,76.89,76.96,76.89,76.96,6300.0,67.9889,68.0508,67.9889,68.0508,6300.0
2013-12-23 13:05:00,76.97,77.01,76.97,76.98,7700.0,68.0596,68.095,68.0596,68.0685,7700.0
2013-12-23 13:10:00,76.97,77.01,76.95,77.0,6800.0,68.0596,68.095,68.0419,68.0862,6800.0
2013-12-23 13:15:00,76.99,77.02,76.96,76.98,4700.0,68.0773,68.1038,68.0508,68.0685,4700.0
2013-12-23 13:20:00,76.98,77.03,76.97,77.02,7700.0,68.0685,68.1127,68.0596,68.1038,7700.0
2013-12-23 13:25:00,77.03,77.05,77.01,77.05,4600.0,68.1127,68.1304,68.095,68.1304,4600.0
2013-12-23 13:30:00,77.06,77.1,77.06,77.09,6600.0,68.1392,68.1746,68.1392,68.1657,6600.0
2013-12-23 13:35:00,77.1,77.1,76.98,76.98,7700.0,68.1746,68.1746,68.0685,68.0685,7700.0
2013-12-23 13:40:00,76.97,76.98,76.94,76.94,7900.0,68.0596,68.0685,68.0331,68.0331,7900.0
2013-12-23 13:45:00,76.94,76.94,76.83,76.87,8300.0,68.0331,68.0331,67.9358,67.9712,8300.0
2013-12-23 13:50:00,76.88,76.88,76.85,76.86,5400.0,67.98,67.98,67.9535,67.9624,5400.0
2013-12-23 13:55:00,76.84,76.93,76.8,76.93,7500.0,67.9447,68.0243,67.9093,68.0243,7500.0
2013-12-23 14:00:00,76.92,76.94,76.91,76.92,5500.0,68.0154,68.0331,68.0066,68.0154,5500.0
2013-12-23 14:05:00,76.93,76.99,76.92,76.99,8500.0,68.0243,68.0773,68.0154,68.0773,8500.0
2013-12-23 14:10:00,76.99,77.0,76.95,76.97,6600.0,68.0773,68.0862,68.0419,68.0596,6600.0
2013-12-23 14:15:00,76.97,77.1,76.97,77.07,11200.0,68.0596,68.1746,68.0596,68.1481,11200.0
2013-12-23 14:20:00,77.05,77.11,77.05,77.11,5900.0,68.1304,68.1834,68.1304,68.1834,5900.0
2013-12-23 14:25:00,77.12,77.18,77.12,77.13,8900.0,68.1923,68.2453,68.1923,68.2011,8900.0
2013-12-23 14:30:00,77.14,77.34,77.14,77.31,16200.0,68.21,68.3868,68.21,68.3603,16200.0
2013-12-23 14:35:00,77.32,77.4,77.32,77.34,13200.0,68.3691,68.4399,68.3691,68.3868,13200.0
2013-12-23 14:40:00,77.33,77.33,77.22,77.24,9000.0,68.378,68.378,68.2807,68.2984,9000.0
2013-12-23 14:45:00,77.24,77.28,77.23,77.25,8200.0,68.2984,68.3337,68.2895,68.3072,8200.0
2013-12-23 14:50:00,77.27,77.3,77.26,77.29,7500.0,68.3249,68.3514,68.3161,68.3426,7500.0
2013-12-23 14:55:00,77.27,77.28,77.19,77.2,11300.0,68.3249,68.3337,68.2542,68.263,11300.0
2013-12-23 15:00:00,77.21,77.32,77.21,77.32,10700.0,68.2718,68.3691,68.2718,68.3691,10700.0
2013-12-23 15:05:00,77.31,77.32,77.25,77.25,8700.0,68.3603,68.3691,68.3072,68.3072,8700.0
2013-12-23 15:10:00,77.25,77.3,77.25,77.29,11700.0,68.3072,68.3514,68.3072,68.3426,11700.0
2013-12-23 15:15:00,77.28,77.34,77.28,77.33,11200.0,68.3337,68.3868,68.3337,68.378,11200.0
2013-12-23 15:20:00,77.33,77.35,77.29,77.33,16600.0,68.378,68.3956,68.3426,68.378,16600.0
2013-12-23 15:25:00,77.32,77.36,77.29,77.36,11500.0,68.3691,68.4045,68.3426,68.4045,11500.0
2013-12-23 15:30:00,77.36,77.41,77.36,77.4,13800.0,68.4045,68.4487,68.4045,68.4399,13800.0
2013-12-23 15:35:00,77.39,77.4,77.32,77.33,15600.0,68.431,68.4399,68.3691,68.378,15600.0
2013-12-23 15:40:00,77.33,77.38,77.31,77.38,18600.0,68.378,68.4222,68.3603,68.4222,18600.0
2013-12-23 15:45:00,77.37,77.37,77.21,77.27,32300.0,68.4133,68.4133,68.2718,68.3249,32300.0
2013-12-23 15:50:00,77.26,77.28,77.18,77.25,28700.0,68.3161,68.3337,68.2453,68.3072,28700.0
2013-12-23 15:55:00,77.25,77.26,77.2,77.24,40300.0,68.3072,68.3161,68.263,68.2984,40300.0
2013-12-24 09:30:00,77.12,77.43,76.91,77.16,15400.0,68.1923,68.4664,68.0066,68.2276,15400.0
2013-12-24 09:35:00,77.34,77.5,77.18,77.33,9800.0,68.3868,68.5283,68.2453,68.378,9800.0
2013-12-24 09:40:00,77.3,77.35,77.27,77.28,6300.0,68.3514,68.3956,68.3249,68.3337,6300.0
2013-12-24 09:45:00,77.27,77.31,77.16,77.16,5000.0,68.3249,68.3603,68.2276,68.2276,5000.0
2013-12-24 09:50:00,77.19,77.41,77.16,77.31,6600.0,68.2542,68.4487,68.2276,68.3603,6600.0
2013-12-24 09:55:00,77.21,77.26,77.12,77.19,4000.0,68.2718,68.3161,68.1923,68.2542,4000.0
2013-12-24 10:00:00,77.19,77.19,76.86,76.89,7100.0,68.2542,68.2542,67.9624,67.9889,7100.0
2013-12-24 10:05:00,76.86,76.92,76.83,76.83,5100.0,67.9624,68.0154,67.9358,67.9358,5100.0
2013-12-24 10:10:00,76.83,76.91,76.78,76.89,3900.0,67.9358,68.0066,67.8916,67.9889,3900.0
2013-12-24 10:15:00,76.91,76.95,76.87,76.95,2600.0,68.0066,68.0419,67.9712,68.0419,2600.0
2013-12-24 10:20:00,77.0,77.11,77.0,77.1,2400.0,68.0862,68.1834,68.0862,68.1746,2400.0
2013-12-24 10:25:00,77.1,77.22,77.1,77.21,2900.0,68.1746,68.2807,68.1746,68.2718,2900.0
2013-12-24 10:30:00,77.23,77.28,77.19,77.27,8600.0,68.2895,68.3337,68.2542,68.3249,8600.0
2013-12-24 10:35:00,77.22,77.34,77.22,77.33,3800.0,68.2807,68.3868,68.2807,68.378,3800.0
2013-12-24 10:40:00,77.3,77.42,77.3,77.3,5100.0,68.3514,68.4575,68.3514,68.3514,5100.0
2013-12-24 10:45:00,77.27,77.28,77.19,77.19,5500.0,68.3249,68.3337,68.2542,68.2542,5500.0
2013-12-24 10:50:00,77.24,77.29,77.24,77.29,4600.0,68.2984,68.3426,68.2984,68.3426,4600.0
2013-12-24 10:55:00,77.28,77.47,77.28,77.47,4200.0,68.3337,68.5017,68.3337,68.5017,4200.0
2013-12-24 11:00:00,77.47,77.5,77.41,77.46,3600.0,68.5017,68.5283,68.4487,68.4929,3600.0
2013-12-24 11:05:00,77.42,77.5,77.42,77.5,3300.0,68.4575,68.5283,68.4575,68.5283,3300.0
2013-12-24 11:10:00,77.55,77.57,77.5,77.55,3700.0,68.5725,68.5902,68.5283,68.5725,3700.0
2013-12-24 11:15:00,77.51,77.55,77.41,77.41,5200.0,68.5371,68.5725,68.4487,68.4487,5200.0
2013-12-24 11:20:00,77.45,77.47,77.41,77.46,3800.0,68.4841,68.5017,68.4487,68.4929,3800.0
2013-12-24 11:25:00,77.44,77.45,77.36,77.4,3800.0,68.4752,68.4841,68.4045,68.4399,3800.0
2013-12-24 11:30:00,77.37,77.39,77.33,77.37,6600.0,68.4133,68.431,68.378,68.4133,6600.0
2013-12-24 11:35:00,77.38,77.38,77.3,77.3,13800.0,68.4222,68.4222,68.3514,68.3514,13800.0
2013-12-24 11:40:00,77.3,77.31,77.17,77.17,7000.0,68.3514,68.3603,68.2365,68.2365,7000.0
2013-12-24 11:45:00,77.19,77.27,77.17,77.25,6100.0,68.2542,68.3249,68.2365,68.3072,6100.0
2013-12-24 11:50:00,77.25,77.31,77.25,77.31,2800.0,68.3072,68.3603,68.3072,68.3603,2800.0
2013-12-24 11:55:00,77.32,77.33,77.26,77.33,6700.0,68.3691,68.378,68.3161,68.378,6700.0
2013-12-24 12:00:00,77.33,77.34,77.29,77.31,6700.0,68.378,68.3868,68.3426,68.3603,6700.0
2013-12-24 12:05:00,77.31,77.32,77.28,77.3,6700.0,68.3603,68.3691,68.3337,68.3514,6700.0
2013-12-24 12:10:00,77.3,77.35,77.3,77.35,3400.0,68.3514,68.3956,68.3514,68.3956,3400.0
2013-12-24 12:15:00,77.33,77.35,77.29,77.31,4500.0,68.378,68.3956,68.3426,68.3603,4500.0
2013-12-24 12:20:00,77.34,77.34,77.3,77.34,5200.0,68.3868,68.3868,68.3514,68.3868,5200.0
2013-12-24 12:25:00,77.33,77.37,77.33,77.35,5000.0,68.378,68.4133,68.378,68.3956,5000.0
2013-12-24 12:30:00,77.35,77.35,77.3,77.34,5400.0,68.3956,68.3956,68.3514,68.3868,5400.0
2013-12-24 12:35:00,77.34,77.38,77.33,77.37,9600.0,68.3868,68.4222,68.378,68.4133,9600.0
2013-12-24 12:40:00,77.38,77.43,77.33,77.36,8300.0,68.4222,68.4664,68.378,68.4045,8300.0
2013-12-24 12:45:00,77.36,77.4,77.35,77.37,10300.0,68.4045,68.4399,68.3956,68.4133,10300.0
2013-12-24 12:50:00,77.39,77.42,77.38,77.41,11000.0,68.431,68.4575,68.4222,68.4487,11000.0
2013-12-24 12:55:00,77.41,77.45,77.37,77.44,14900.0,68.4487,68.4841,68.4133,68.4752,14900.0
2013-12-26 09:30:00,77.46,77.6,76.71,77.25,11000.0,68.4929,68.6167,67.8297,68.3072,11000.0
2013-12-26 09:35:00,77.51,77.55,77.34,77.38,1700.0,68.5371,68.5725,68.3868,68.4222,1700.0
2013-12-26 09:40:00,77.4,77.47,77.26,77.45,5200.0,68.4399,68.5017,68.3161,68.4841,5200.0
2013-12-26 09:45:00,77.51,77.59,77.36,77.45,8300.0,68.5371,68.6079,68.4045,68.4841,8300.0
2013-12-26 09:50:00,77.45,77.53,77.45,77.51,6400.0,68.4841,68.5548,68.4841,68.5371,6400.0
2013-12-26 09:55:00,77.51,77.51,77.37,77.37,5600.0,68.5371,68.5371,68.4133,68.4133,5600.0
2013-12-26 10:00:00,77.39,77.41,77.33,77.41,7000.0,68.431,68.4487,68.378,68.4487,7000.0
2013-12-26 10:05:00,77.39,77.41,77.32,77.4,5200.0,68.431,68.4487,68.3691,68.4399,5200.0
2013-12-26 10:10:00,77.38,77.42,77.31,77.37,16600.0,68.4222,68.4575,68.3603,68.4133,16600.0
2013-12-26 10:15:00,77.41,77.47,77.38,77.46,2800.0,68.4487,68.5017,68.4222,68.4929,2800.0
2013-12-26 10:20:00,77.41,77.56,77.41,77.54,3500.0,68.4487,68.5813,68.4487,68.5636,3500.0
2013-12-26 10:25:00,77.54,77.6,77.51,77.51,5900.0,68.5636,68.6167,68.5371,68.5371,5900.0
2013-12-26 10:30:00,77.51,77.52,77.47,77.49,2900.0,68.5371,68.546,68.5017,68.5194,2900.0
2013-12-26 10:35:00,77.5,77.5,77.41,77.42,7200.0,68.5283,68.5283,68.4487,68.4575,7200.0
2013-12-26 10:40:00,77.41,77.45,77.38,77.38,5200.0,68.4487,68.4841,68.4222,68.4222,5200.0
2013-12-26 10:45:00,77.38,77.41,77.33,77.34,6200.0,68.4222,68.4487,68.378,68.3868,6200.0
2013-12-26 10:50:00,77.35,77.38,77.27,77.35,5100.0,68.3956,68.4222,68.3249,68.3956,5100.0
2013-12-26 10:55:00,77.36,77.43,77.33,77.43,4600.0,68.4045,68.4664,68.378,68.4664,4600.0
2013-12-26 11:00:00,77.41,77.43,77.35,77.37,3200.0,68.4487,68.4664,68.3956,68.4133,3200.0
2013-12-26 11:05:00,77.38,77.38,77.28,77.3,11900.0,68.4222,68.4222,68.3337,68.3514,11900.0
2013-12-26 11:10:00,77.27,77.34,77.25,77.3,7300.0,68.3249,68.3868,68.3072,68.3514,7300.0
2013-12-26 11:15:00,77.34,77.35,77.3,77.35,5400.0,68.3868,68.3956,68.3514,68.3956,5400.0
2013-12-26 11:20:00,77.32,77.38,77.32,77.35,4900.0,68.3691,68.4222,68.3691,68.3956,4900.0
2013-12-26 11:25:00,77.32,77.4,77.32,77.33,3500.0,68.3691,68.4399,68.3691,68.378,3500.0
2013-12-26 11:30:00,77.35,77.42,77.34,77.41,3300.0,68.3956,68.4575,68.3868,68.4487,3300.0
2013-12-26 11:35:00,77.4,77.42,77.33,77.33,3700.0,68.4399,68.4575,68.378,68.378,3700.0
2013-12-26 11:40:00,77.36,77.38,77.36,77.37,2300.0,68.4045,68.4222,68.4045,68.4133,2300.0
2013-12-26 11:45:00,77.36,77.38,77.34,77.38,1800.0,68.4045,68.4222,68.3868,68.4222,1800.0
2013-12-26 11:50:00,77.38,77.41,77.35,77.41,4500.0,68.4222,68.4487,68.3956,68.4487,4500.0
2013-12-26 11:55:00,77.42,77.43,77.4,77.4,2200.0,68.4575,68.4664,68.4399,68.4399,2200.0
2013-12-26 12:00:00,77.42,77.44,77.41,77.43,2000.0,68.4575,68.4752,68.4487,68.4664,2000.0
2013-12-26 12:05:00,77.41,77.44,77.41,77.42,2200.0,68.4487,68.4752,68.4487,68.4575,2200.0
2013-12-26 12:10:00,77.41,77.44,77.4,77.41,3600.0,68.4487,68.4752,68.4399,68.4487,3600.0
2013-12-26 12:15:00,77.41,77.48,77.41,77.44,4100.0,68.4487,68.5106,68.4487,68.4752,4100.0
2013-12-26 12:20:00,77.45,77.49,77.44,77.45,4100.0,68.4841,68.5194,68.4752,68.4841,4100.0
2013-12-26 12:25:00,77.47,77.57,77.46,77.57,3400.0,68.5017,68.5902,68.4929,68.5902,3400.0
2013-12-26 12:30:00,77.56,77.59,77.55,77.56,2100.0,68.5813,68.6079,68.5725,68.5813,2100.0
2013-12-26 12:35:00,77.56,77.59,77.52,77.57,5700.0,68.5813,68.6079,68.546,68.5902,5700.0
2013-12-26 12:40:00,77.54,77.57,77.52,77.53,2000.0,68.5636,68.5902,68.546,68.5548,2000.0
2013-12-26 12:45:00,77.55,77.57,77.51,77.54,3700.0,68.5725,68.5902,68.5371,68.5636,3700.0
2013-12-26 12:50:00,77.54,77.55,77.52,77.52,1100.0,68.5636,68.5725,68.546,68.546,1100.0
2013-12-26 12:55:00,77.51,77.58,77.51,77.58,1200.0,68.5371,68.599,68.5371,68.599,1200.0
2013-12-26 13:00:00,77.58,77.65,77.57,77.64,18700.0,68.599,68.6609,68.5902,68.6521,18700.0
2013-12-26 13:05:00,77.63,77.65,77.6,77.62,5600.0,68.6432,68.6609,68.6167,68.6344,5600.0
2013-12-26 13:10:00,77.61,77.63,77.56,77.62,7700.0,68.6255,68.6432,68.5813,68.6344,7700.0
2013-12-26 13:15:00,77.62,77.65,77.6,77.65,1500.0,68.6344,68.6609,68.6167,68.6609,1500.0
2013-12-26 13:20:00,77.65,77.65,77.6,77.61,1600.0,68.6609,68.6609,68.6167,68.6255,1600.0
2013-12-26 13:25:00,77.61,77.63,77.6,77.63,1700.0,68.6255,68.6432,68.6167,68.6432,1700.0
2013-12-26 13:30:00,77.64,77.64,77.61,77.63,4100.0,68.6521,68.6521,68.6255,68.6432,4100.0
2013-12-26 13:35:00,77.65,77.65,77.61,77.61,1800.0,68.6609,68.6609,68.6255,68.6255,1800.0
2013-12-26 13:40:00,77.62,77.68,77.62,77.68,13400.0,68.6344,68.6874,68.6344,68.6874,13400.0
2013-12-26 13:45:00,77.68,77.75,77.68,77.75,2400.0,68.6874,68.7493,68.6874,68.7493,2400.0
2013-12-26 13:50:00,77.75,77.81,77.75,77.77,3900.0,68.7493,68.8024,68.7493,68.767,3900.0
2013-12-26 13:55:00,77.77,77.83,77.75,77.8,2900.0,68.767,68.8201,68.7493,68.7935,2900.0
2013-12-26 14:00:00,77.8,77.8,77.75,77.76,3200.0,68.7935,68.7935,68.7493,68.7582,3200.0
2013-12-26 14:05:00,77.76,77.8,77.74,77.8,2000.0,68.7582,68.7935,68.7405,68.7935,2000.0
2013-12-26 14:10:00,77.78,77.79,77.75,77.79,3400.0,68.7759,68.7847,68.7493,68.7847,3400.0
2013-12-26 14:15:00,77.82,77.82,77.75,77.78,2300.0,68.8112,68.8112,68.7493,68.7759,2300.0
2013-12-26 14:20:00,77.76,77.8,77.75,77.76,4200.0,68.7582,68.7935,68.7493,68.7582,4200.0
2013-12-26 14:25:00,77.78,77.78,77.72,77.76,3200.0,68.7759,68.7759,68.7228,68.7582,3200.0
2013-12-26 14:30:00,77.73,77.76,77.71,77.74,2900.0,68.7316,68.7582,68.714,68.7405,2900.0
2013-12-26 14:35:00,77.73,77.73,77.68,77.7,5000.0,68.7316,68.7316,68.6874,68.7051,5000.0
2013-12-26 14:40:00,77.69,77.71,77.69,77.71,2500.0,68.6963,68.714,68.6963,68.714,2500.0
2013-12-26 14:45:00,77.72,77.73,77.64,77.64,3700.0,68.7228,68.7316,68.6521,68.6521,3700.0
2013-12-26 14:50:00,77.66,77.72,77.63,77.66,3900.0,68.6698,68.7228,68.6432,68.6698,3900.0
2013-12-26 14:55:00,77.64,77.66,77.63,77.64,1900.0,68.6521,68.6698,68.6432,68.6521,1900.0
2013-12-26 15:00:00,77.63,77.66,77.62,77.63,2000.0,68.6432,68.6698,68.6344,68.6432,2000.0
2013-12-26 15:05:00,77.63,77.69,77.62,77.67,4300.0,68.6432,68.6963,68.6344,68.6786,4300.0
2013-12-26 15:10:00,77.69,77.69,77.63,77.63,3300.0,68.6963,68.6963,68.6432,68.6432,3300.0
2013-12-26 15:15:00,77.62,77.67,77.61,77.66,5800.0,68.6344,68.6786,68.6255,68.6698,5800.0
2013-12-26 15:20:00,77.64,77.64,77.59,77.61,4500.0,68.6521,68.6521,68.6079,68.6255,4500.0
2013-12-26 15:25:00,77.62,77.67,77.59,77.67,7000.0,68.6344,68.6786,68.6079,68.6786,7000.0
2013-12-26 15:30:00,77.65,77.66,77.61,77.61,1600.0,68.6609,68.6698,68.6255,68.6255,1600.0
2013-12-26 15:35:00,77.61,77.61,77.56,77.57,8800.0,68.6255,68.6255,68.5813,68.5902,8800.0
2013-12-26 15:40:00,77.59,77.62,77.56,77.61,6600.0,68.6079,68.6344,68.5813,68.6255,6600.0
2013-12-26 15:45:00,77.6,77.62,77.58,77.58,20100.0,68.6167,68.6344,68.599,68.599,20100.0
2013-12-26 15:50:00,77.61,77.69,77.59,77.69,26500.0,68.6255,68.6963,68.6079,68.6963,26500.0
2013-12-26 15:55:00,77.7,77.71,77.65,77.68,45800.0,68.7051,68.714,68.6609,68.6874,45800.0
2013-12-27 09:30:00,77.77,77.99,77.77,77.83,2800.0,68.767,68.9616,68.767,68.8201,2800.0
2013-12-27 09:35:00,77.76,77.78,77.6,77.64,4100.0,68.7582,68.7759,68.6167,68.6521,4100.0
2013-12-27 09:40:00,77.59,77.64,77.5,77.5,2300.0,68.6079,68.6521,68.5283,68.5283,2300.0
2013-12-27 09:45:00,77.48,77.62,77.45,77.61,3600.0,68.5106,68.6344,68.4841,68.6255,3600.0
2013-12-27 09:50:00,77.61,77.83,77.61,77.78,4300.0,68.6255,68.8201,68.6255,68.7759,4300.0
2013-12-27 09:55:00,77.79,77.79,77.7,77.7,5600.0,68.7847,68.7847,68.7051,68.7051,5600.0
2013-12-27 10:00:00,77.7,77.77,77.7,77.75,1700.0,68.7051,68.767,68.7051,68.7493,1700.0
2013-12-27 10:05:00,77.77,77.83,77.72,77.78,3800.0,68.767,68.8201,68.7228,68.7759,3800.0
2013-12-27 10:10:00,77.78,77.78,77.73,77.74,2000.0,68.7759,68.7759,68.7316,68.7405,2000.0
2013-12-27 10:15:00,77.74,77.78,77.66,77.78,6100.0,68.7405,68.7759,68.6698,68.7759,6100.0
2013-12-27 10:20:00,77.81,77.88,77.73,77.76,4600.0,68.8024,68.8643,68.7316,68.7582,4600.0
2013-12-27 10:25:00,77.7,77.74,77.63,77.64,5400.0,68.7051,68.7405,68.6432,68.6521,5400.0
2013-12-27 10:30:00,77.63,77.68,77.56,77.62,3700.0,68.6432,68.6874,68.5813,68.6344,3700.0
2013-12-27 10:35:00,77.61,77.62,77.43,77.46,3700.0,68.6255,68.6344,68.4664,68.4929,3700.0
2013-12-27 10:40:00,77.45,77.51,77.43,77.5,1600.0,68.4841,68.5371,68.4664,68.5283,1600.0
2013-12-27 10:45:00,77.51,77.51,77.34,77.35,4700.0,68.5371,68.5371,68.3868,68.3956,4700.0
2013-12-27 10:50:00,77.47,77.56,77.47,77.53,4600.0,68.5017,68.5813,68.5017,68.5548,4600.0
2013-12-27 10:55:00,77.56,77.56,77.52,77.54,3000.0,68.5813,68.5813,68.546,68.5636,3000.0
2013-12-27 11:00:00,77.54,77.67,77.54,77.65,2100.0,68.5636,68.6786,68.5636,68.6609,2100.0
2013-12-27 11:05:00,77.69,77.77,77.69,77.76,1100.0,68.6963,68.767,68.6963,68.7582,1100.0
2013-12-27 11:10:00,77.73,77.8,77.69,77.73,5000.0,68.7316,68.7935,68.6963,68.7316,5000.0
2013-12-27 11:15:00,77.76,77.87,77.74,77.86,5000.0,68.7582,68.8554,68.7405,68.8466,5000.0
2013-12-27 11:20:00,77.87,77.91,77.73,77.73,5700.0,68.8554,68.8908,68.7316,68.7316,5700.0
2013-12-27 11:25:00,77.69,77.8,77.69,77.8,2000.0,68.6963,68.7935,68.6963,68.7935,2000.0
2013-12-27 11:30:00,77.8,77.91,77.8,77.89,5100.0,68.7935,68.8908,68.7935,68.8731,5100.0
2013-12-27 11:35:00,77.79,77.79,77.63,77.63,3800.0,68.7847,68.7847,68.6432,68.6432,3800.0
2013-12-27 11:40:00,77.63,77.68,77.61,77.65,4000.0,68.6432,68.6874,68.6255,68.6609,4000.0
2013-12-27 11:45:00,77.66,77.77,77.65,77.77,2400.0,68.6698,68.767,68.6609,68.767,2400.0
2013-12-27 11:50:00,77.77,77.82,77.75,77.82,2100.0,68.767,68.8112,68.7493,68.8112,2100.0
2013-12-27 11:55:00,77.82,77.83,77.81,77.81,2900.0,68.8112,68.8201,68.8024,68.8024,2900.0
2013-12-27 12:00:00,77.79,77.79,77.64,77.73,12600.0,68.7847,68.7847,68.6521,68.7316,12600.0
2013-12-27 12:05:00,77.73,77.75,77.72,77.72,2700.0,68.7316,68.7493,68.7228,68.7228,2700.0
2013-12-27 12:10:00,77.72,77.73,77.7,77.7,2600.0,68.7228,68.7316,68.7051,68.7051,2600.0
2013-12-27 12:15:00,77.7,77.7,77.6,77.64,4200.0,68.7051,68.7051,68.6167,68.6521,4200.0
2013-12-27 12:20:00,77.64,77.69,77.61,77.69,3000.0,68.6521,68.6963,68.6255,68.6963,3000.0
2013-12-27 12:25:00,77.68,77.71,77.63,77.63,3100.0,68.6874,68.714,68.6432,68.6432,3100.0
2013-12-27 12:30:00,77.63,77.7,77.62,77.7,2800.0,68.6432,68.7051,68.6344,68.7051,2800.0
2013-12-27 12:35:00,77.64,77.64,77.57,77.57,2400.0,68.6521,68.6521,68.5902,68.5902,2400.0
2013-12-27 12:40:00,77.57,77.58,77.53,77.54,2500.0,68.5902,68.599,68.5548,68.5636,2500.0
2013-12-27 12:45:00,77.52,77.54,77.43,77.5,3100.0,68.546,68.5636,68.4664,68.5283,3100.0
2013-12-27 12:50:00,77.5,77.58,77.44,77.44,3200.0,68.5283,68.599,68.4752,68.4752,3200.0
2013-12-27 12:55:00,77.44,77.53,77.44,77.53,3600.0,68.4752,68.5548,68.4752,68.5548,3600.0
2013-12-27 13:00:00,77.51,77.51,77.42,77.43,4800.0,68.5371,68.5371,68.4575,68.4664,4800.0
2013-12-27 13:05:00,77.46,77.47,77.42,77.47,2900.0,68.4929,68.5017,68.4575,68.5017,2900.0
2013-12-27 13:10:00,77.47,77.54,77.47,77.53,5600.0,68.5017,68.5636,68.5017,68.5548,5600.0
2013-12-27 13:15:00,77.53,77.53,77.45,77.47,8600.0,68.5548,68.5548,68.4841,68.5017,8600.0
2013-12-27 13:20:00,77.47,77.52,77.47,77.51,2800.0,68.5017,68.546,68.5017,68.5371,2800.0
2013-12-27 13:25:00,77.52,77.53,77.5,77.51,3600.0,68.546,68.5548,68.5283,68.5371,3600.0
2013-12-27 13:30:00,77.5,77.5,77.45,77.45,5500.0,68.5283,68.5283,68.4841,68.4841,5500.0
2013-12-27 13:35:00,77.43,77.53,77.43,77.5,5500.0,68.4664,68.5548,68.4664,68.5283,5500.0
2013-12-27 13:40:00,77.46,77.54,77.44,77.54,3600.0,68.4929,68.5636,68.4752,68.5636,3600.0
2013-12-27 13:45:00,77.5,77.5,77.44,77.47,8200.0,68.5283,68.5283,68.4752,68.5017,8200.0
2013-12-27 13:50:00,77.47,77.51,77.47,77.5,7000.0,68.5017,68.5371,68.5017,68.5283,7000.0
2013-12-27 13:55:00,77.48,77.48,77.44,77.45,6000.0,68.5106,68.5106,68.4752,68.4841,6000.0
2013-12-27 14:00:00,77.44,77.44,77.41,77.42,5900.0,68.4752,68.4752,68.4487,68.4575,5900.0
2013-12-27 14:05:00,77.41,77.44,77.4,77.41,7300.0,68.4487,68.4752,68.4399,68.4487,7300.0
2013-12-27 14:10:00,77.41,77.41,77.31,77.31,13200.0,68.4487,68.4487,68.3603,68.3603,13200.0
2013-12-27 14:15:00,77.32,77.37,77.31,77.37,7800.0,68.3691,68.4133,68.3603,68.4133,7800.0
2013-12-27 14:20:00,77.39,77.46,77.39,77.43,3000.0,68.431,68.4929,68.431,68.4664,3000.0
2013-12-27 14:25:00,77.42,77.44,77.39,77.44,4900.0,68.4575,68.4752,68.431,68.4752,4900.0
2013-12-27 14:30:00,77.47,77.47,77.4,77.4,3100.0,68.5017,68.5017,68.4399,68.4399,3100.0
2013-12-27 14:35:00,77.38,77.42,77.38,77.41,3300.0,68.4222,68.4575,68.4222,68.4487,3300.0
2013-12-27 14:40:00,77.41,77.43,77.39,77.43,2800.0,68.4487,68.4664,68.431,68.4664,2800.0
2013-12-27 14:45:00,77.42,77.47,77.42,77.43,2200.0,68.4575,68.5017,68.4575,68.4664,2200.0
2013-12-27 14:50:00,77.45,77.47,77.4,77.46,3800.0,68.4841,68.5017,68.4399,68.4929,3800.0
2013-12-27 14:55:00,77.47,77.48,77.41,77.42,4400.0,68.5017,68.5106,68.4487,68.4575,4400.0
2013-12-27 15:00:00,77.41,77.45,77.39,77.43,4200.0,68.4487,68.4841,68.431,68.4664,4200.0
2013-12-27 15:05:00,77.43,77.49,77.42,77.49,4000.0,68.4664,68.5194,68.4575,68.5194,4000.0
2013-12-27 15:10:00,77.47,77.5,77.46,77.5,3100.0,68.5017,68.5283,68.4929,68.5283,3100.0
2013-12-27 15:15:00,77.49,77.53,77.49,77.51,2200.0,68.5194,68.5548,68.5194,68.5371,2200.0
2013-12-27 15:20:00,77.52,77.52,77.48,77.48,5400.0,68.546,68.546,68.5106,68.5106,5400.0
2013-12-27 15:25:00,77.48,77.51,77.44,77.51,4700.0,68.5106,68.5371,68.4752,68.5371,4700.0
2013-12-27 15:30:00,77.51,77.55,77.48,77.53,7500.0,68.5371,68.5725,68.5106,68.5548,7500.0
2013-12-27 15:35:00,77.54,77.57,77.53,77.57,5800.0,68.5636,68.5902,68.5548,68.5902,5800.0
2013-12-27 15:40:00,77.57,77.57,77.53,77.55,6900.0,68.5902,68.5902,68.5548,68.5725,6900.0
2013-12-27 15:45:00,77.54,77.56,77.52,77.53,13400.0,68.5636,68.5813,68.546,68.5548,13400.0
2013-12-27 15:50:00,77.53,77.55,77.48,77.53,19800.0,68.5548,68.5725,68.5106,68.5548,19800.0
2013-12-27 15:55:00,77.53,77.54,77.42,77.45,23800.0,68.5548,68.5636,68.4575,68.4841,23800.0
2013-12-30 09:30:00,77.42,77.59,77.16,77.27,4100.0,68.4575,68.6079,68.2276,68.3249,4100.0
2013-12-30 09:35:00,77.53,77.68,77.32,77.62,3000.0,68.5548,68.6874,68.3691,68.6344,3000.0
2013-12-30 09:40:00,77.54,77.58,77.37,77.37,2000.0,68.5636,68.599,68.4133,68.4133,2000.0
2013-12-30 09:45:00,77.48,77.55,77.35,77.41,8900.0,68.5106,68.5725,68.3956,68.4487,8900.0
2013-12-30 09:50:00,77.48,77.55,77.4,77.4,4900.0,68.5106,68.5725,68.4399,68.4399,4900.0
2013-12-30 09:55:00,77.46,77.52,77.39,77.5,2300.0,68.4929,68.546,68.431,68.5283,2300.0
2013-12-30 10:00:00,77.4,77.48,77.36,77.44,4200.0,68.4399,68.5106,68.4045,68.4752,4200.0
2013-12-30 10:05:00,77.45,77.53,77.45,77.53,3100.0,68.4841,68.5548,68.4841,68.5548,3100.0
2013-12-30 10:10:00,77.55,77.55,77.42,77.5,4100.0,68.5725,68.5725,68.4575,68.5283,4100.0
2013-12-30 10:15:00,77.5,77.64,77.49,77.57,5100.0,68.5283,68.6521,68.5194,68.5902,5100.0
2013-12-30 10:20:00,77.58,77.68,77.58,77.68,400.0,68.599,68.6874,68.599,68.6874,400.0
2013-12-30 10:25:00,77.63,77.65,77.54,77.54,5200.0,68.6432,68.6609,68.5636,68.5636,5200.0
2013-12-30 10:30:00,77.53,77.75,77.53,77.72,12000.0,68.5548,68.7493,68.5548,68.7228,12000.0
2013-12-30 10:35:00,77.72,77.89,77.69,77.86,12200.0,68.7228,68.8731,68.6963,68.8466,12200.0
2013-12-30 10:40:00,77.9,77.96,77.81,77.83,9000.0,68.882,68.935,68.8024,68.8201,9000.0
2013-12-30 10:45:00,77.87,77.9,77.79,77.85,24800.0,68.8554,68.882,68.7847,68.8378,24800.0
2013-12-30 10:50:00,77.85,78.15,77.85,78.1,21100.0,68.8378,69.103,68.8378,69.0588,21100.0
2013-12-30 10:55:00,78.09,78.15,78.0,78.14,14900.0,69.05,69.103,68.9704,69.0942,14900.0
2013-12-30 11:00:00,78.14,78.46,78.1,78.35,40100.0,69.0942,69.3771,69.0588,69.2799,40100.0
2013-12-30 11:05:00,78.33,78.34,78.16,78.23,5700.0,69.2622,69.271,69.1119,69.1738,5700.0
2013-12-30 11:10:00,78.21,78.32,78.18,78.29,8600.0,69.1561,69.2533,69.1296,69.2268,8600.0
2013-12-30 11:15:00,78.29,78.3,78.21,78.23,4300.0,69.2268,69.2357,69.1561,69.1738,4300.0
2013-12-30 11:20:00,78.28,78.36,78.22,78.28,4700.0,69.218,69.2887,69.1649,69.218,4700.0
2013-12-30 11:25:00,78.28,78.28,78.2,78.2,5300.0,69.218,69.218,69.1472,69.1472,5300.0
2013-12-30 11:30:00,78.22,78.31,78.21,78.21,5300.0,69.1649,69.2445,69.1561,69.1561,5300.0
2013-12-30 11:35:00,78.16,78.22,78.03,78.05,5900.0,69.1119,69.1649,68.9969,69.0146,5900.0
2013-12-30 11:40:00,77.99,78.03,77.98,78.02,4200.0,68.9616,68.9969,68.9527,68.9881,4200.0
2013-12-30 11:45:00,78.0,78.14,78.0,78.07,7600.0,68.9704,69.0942,68.9704,69.0323,7600.0
2013-12-30 11:50:00,78.06,78.15,78.03,78.11,4800.0,69.0234,69.103,68.9969,69.0677,4800.0
2013-12-30 11:55:00,78.09,78.15,78.08,78.14,9600.0,69.05,69.103,69.0411,69.0942,9600.0
2013-12-30 12:00:00,78.15,78.21,78.1,78.16,5400.0,69.103,69.1561,69.0588,69.1119,5400.0
2013-12-30 12:05:00,78.16,78.21,78.13,78.17,6000.0,69.1119,69.1561,69.0853,69.1207,6000.0
2013-12-30 12:10:00,78.15,78.21,78.12,78.19,7400.0,69.103,69.1561,69.0765,69.1384,7400.0
2013-12-30 12:15:00,78.16,78.17,78.11,78.14,5700.0,69.1119,69.1207,69.0677,69.0942,5700.0
2013-12-30 12:20:00,78.13,78.17,78.11,78.17,5000.0,69.0853,69.1207,69.0677,69.1207,5000.0
2013-12-30 12:25:00,78.15,78.15,78.12,78.15,4100.0,69.103,69.103,69.0765,69.103,4100.0
2013-12-30 12:30:00,78.15,78.15,78.13,78.15,8300.0,69.103,69.103,69.0853,69.103,8300.0
2013-12-30 12:35:00,78.15,78.16,78.13,78.16,6800.0,69.103,69.1119,69.0853,69.1119,6800.0
2013-12-30 12:40:00,78.14,78.17,78.13,78.15,8600.0,69.0942,69.1207,69.0853,69.103,8600.0
2013-12-30 12:45:00,78.15,78.17,78.14,78.17,5300.0,69.103,69.1207,69.0942,69.1207,5300.0
2013-12-30 12:50:00,78.16,78.18,78.14,78.15,6200.0,69.1119,69.1296,69.0942,69.103,6200.0
2013-12-30 12:55:00,78.15,78.22,78.14,78.22,9200.0,69.103,69.1649,69.0942,69.1649,9200.0
2013-12-30 13:00:00,78.21,78.21,78.15,78.15,8100.0,69.1561,69.1561,69.103,69.103,8100.0
2013-12-30 13:05:00,78.15,78.19,78.15,78.18,5300.0,69.103,69.1384,69.103,69.1296,5300.0
2013-12-30 13:10:00,78.18,78.23,78.17,78.21,3900.0,69.1296,69.1738,69.1207,69.1561,3900.0
2013-12-30 13:15:00,78.19,78.21,78.15,78.19,8000.0,69.1384,69.1561,69.103,69.1384,8000.0
2013-12-30 13:20:00,78.19,78.2,78.17,78.18,6000.0,69.1384,69.1472,69.1207,69.1296,6000.0
2013-12-30 13:25:00,78.19,78.19,78.15,78.15,4300.0,69.1384,69.1384,69.103,69.103,4300.0
2013-12-30 13:30:00,78.16,78.2,78.15,78.16,6600.0,69.1119,69.1472,69.103,69.1119,6600.0
2013-12-30 13:35:00,78.16,78.21,78.15,78.18,7300.0,69.1119,69.1561,69.103,69.1296,7300.0
2013-12-30 13:40:00,78.17,78.18,78.15,78.15,13700.0,69.1207,69.1296,69.103,69.103,13700.0
2013-12-30 13:45:00,78.15,78.24,78.15,78.21,7800.0,69.103,69.1826,69.103,69.1561,7800.0
2013-12-30 13:50:00,78.22,78.28,78.2,78.2,8300.0,69.1649,69.218,69.1472,69.1472,8300.0
2013-12-30 13:55:00,78.18,78.26,78.15,78.25,6800.0,69.1296,69.2003,69.103,69.1915,6800.0
2013-12-30 14:00:00,78.2,78.26,78.16,78.26,4700.0,69.1472,69.2003,69.1119,69.2003,4700.0
2013-12-30 14:05:00,78.27,78.27,78.19,78.19,6400.0,69.2091,69.2091,69.1384,69.1384,6400.0
2013-12-30 14:10:00,78.2,78.27,78.18,78.27,6900.0,69.1472,69.2091,69.1296,69.2091,6900.0
2013-12-30 14:15:00,78.26,78.31,78.23,78.31,7200.0,69.2003,69.2445,69.1738,69.2445,7200.0
2013-12-30 14:20:00,78.32,78.35,78.31,78.31,1900.0,69.2533,69.2799,69.2445,69.2445,1900.0
2013-12-30 14:25:00,78.29,78.35,78.28,78.32,6400.0,69.2268,69.2799,69.218,69.2533,6400.0
2013-12-30 14:30:00,78.3,78.33,78.28,78.33,6500.0,69.2357,69.2622,69.218,69.2622,6500.0
2013-12-30 14:35:00,78.3,78.37,78.3,78.35,6200.0,69.2357,69.2976,69.2357,69.2799,6200.0
2013-12-30 14:40:00,78.35,78.38,78.34,78.36,4900.0,69.2799,69.3064,69.271,69.2887,4900.0
2013-12-30 14:45:00,78.34,78.34,78.26,78.26,2900.0,69.271,69.271,69.2003,69.2003,2900.0
2013-12-30 14:50:00,78.25,78.35,78.24,78.35,6200.0,69.1915,69.2799,69.1826,69.2799,6200.0
2013-12-30 14:55:00,78.35,78.36,78.29,78.3,1800.0,69.2799,69.2887,69.2268,69.2357,1800.0
2013-12-30 15:00:00,78.3,78.34,78.28,78.3,27500.0,69.2357,69.271,69.218,69.2357,27500.0
2013-12-30 15:05:00,78.3,78.31,78.29,78.29,9800.0,69.2357,69.2445,69.2268,69.2268,9800.0
2013-12-30 15:10:00,78.3,78.31,78.28,78.3,7400.0,69.2357,69.2445,69.218,69.2357,7400.0
2013-12-30 15:15:00,78.29,78.31,78.29,78.29,3000.0,69.2268,69.2445,69.2268,69.2268,3000.0
2013-12-30 15:20:00,78.3,78.33,78.28,78.31,17200.0,69.2357,69.2622,69.218,69.2445,17200.0
2013-12-30 15:25:00,78.33,78.34,78.27,78.29,8300.0,69.2622,69.271,69.2091,69.2268,8300.0
2013-12-30 15:30:00,78.29,78.31,78.27,78.3,8100.0,69.2268,69.2445,69.2091,69.2357,8100.0
2013-12-30 15:35:00,78.3,78.3,78.29,78.29,14300.0,69.2357,69.2357,69.2268,69.2268,14300.0
2013-12-30 15:40:00,78.28,78.3,78.27,78.3,16500.0,69.218,69.2357,69.2091,69.2357,16500.0
2013-12-30 15:45:00,78.3,78.31,78.25,78.3,46100.0,69.2357,69.2445,69.1915,69.2357,46100.0
2013-12-30 15:50:00,78.29,78.31,78.28,78.29,40300.0,69.2268,69.2445,69.218,69.2268,40300.0
2013-12-30 15:55:00,78.29,78.3,78.24,78.26,44900.0,69.2268,69.2357,69.1826,69.2003,44900.0
2013-12-31 09:30:00,78.27,78.63,78.13,78.52,6000.0,69.2091,69.5275,69.0853,69.4302,6000.0
2013-12-31 09:35:00,78.62,78.89,78.55,78.55,11800.0,69.5186,69.7574,69.4567,69.4567,11800.0
2013-12-31 09:40:00,78.52,78.78,78.45,78.78,3400.0,69.4302,69.6601,69.3683,69.6601,3400.0
2013-12-31 09:45:00,78.68,78.81,78.38,78.48,8400.0,69.5717,69.6866,69.3064,69.3948,8400.0
2013-12-31 09:50:00,78.42,78.71,78.42,78.56,5100.0,69.3418,69.5982,69.3418,69.4656,5100.0
2013-12-31 09:55:00,78.56,78.64,78.44,78.53,6700.0,69.4656,69.5363,69.3595,69.439,6700.0
2013-12-31 10:00:00,78.56,79.15,78.47,78.47,26300.0,69.4656,69.9873,69.386,69.386,26300.0
2013-12-31 10:05:00,78.56,78.78,78.45,78.49,18600.0,69.4656,69.6601,69.3683,69.4037,18600.0
2013-12-31 10:10:00,78.49,78.58,78.4,78.41,16200.0,69.4037,69.4833,69.3241,69.3329,16200.0
2013-12-31 10:15:00,78.42,78.46,78.25,78.32,11100.0,69.3418,69.3771,69.1915,69.2533,11100.0
2013-12-31 10:20:00,78.32,78.44,78.3,78.42,6000.0,69.2533,69.3595,69.2357,69.3418,6000.0
2013-12-31 10:25:00,78.45,78.58,78.45,78.58,3500.0,69.3683,69.4833,69.3683,69.4833,3500.0
2013-12-31 10:30:00,78.58,78.66,78.56,78.6,5400.0,69.4833,69.554,69.4656,69.5009,5400.0
2013-12-31 10:35:00,78.58,78.73,78.57,78.68,21700.0,69.4833,69.6159,69.4744,69.5717,21700.0
2013-12-31 10:40:00,78.68,78.79,78.65,78.76,9800.0,69.5717,69.6689,69.5451,69.6424,9800.0
2013-12-31 10:45:00,78.72,78.75,78.69,78.75,4600.0,69.607,69.6336,69.5805,69.6336,4600.0
2013-12-31 10:50:00,78.78,78.88,78.76,78.84,7000.0,69.6601,69.7485,69.6424,69.7132,7000.0
2013-12-31 10:55:00,78.84,78.91,78.81,78.91,5400.0,69.7132,69.775,69.6866,69.775,5400.0
2013-12-31 11:00:00,78.89,78.95,78.89,78.95,4700.0,69.7574,69.8104,69.7574,69.8104,4700.0
2013-12-31 11:05:00,78.93,79.08,78.92,79.07,9900.0,69.7927,69.9254,69.7839,69.9165,9900.0
2013-12-31 11:10:00,79.07,79.14,79.05,79.05,9600.0,69.9165,69.9784,69.8988,69.8988,9600.0
2013-12-31 11:15:00,79.07,79.1,78.97,79.02,7500.0,69.9165,69.9431,69.8281,69.8723,7500.0
2013-12-31 11:20:00,79.03,79.09,78.98,79.0,8000.0,69.8812,69.9342,69.8369,69.8546,8000.0
2013-12-31 11:25:00,78.98,78.98,78.83,78.85,5100.0,69.8369,69.8369,69.7043,69.722,5100.0
2013-12-31 11:30:00,78.87,78.98,78.87,78.98,3000.0,69.7397,69.8369,69.7397,69.8369,3000.0
2013-12-31 11:35:00,78.97,79.05,78.93,79.04,5000.0,69.8281,69.8988,69.7927,69.89,5000.0
2013-12-31 11:40:00,79.05,79.05,78.92,78.94,7700.0,69.8988,69.8988,69.7839,69.8016,7700.0
2013-12-31 11:45:00,78.93,78.94,78.78,78.8,8000.0,69.7927,69.8016,69.6601,69.6778,8000.0
2013-12-31 11:50:00,78.78,78.92,78.78,78.92,5100.0,69.6601,69.7839,69.6601,69.7839,5100.0
2013-12-31 11:55:00,78.89,78.9,78.74,78.77,7000.0,69.7574,69.7662,69.6247,69.6513,7000.0
2013-12-31 12:00:00,78.77,78.85,78.74,78.81,5000.0,69.6513,69.722,69.6247,69.6866,5000.0
2013-12-31 12:05:00,78.83,78.87,78.72,78.72,9400.0,69.7043,69.7397,69.607,69.607,9400.0
2013-12-31 12:10:00,78.75,78.88,78.75,78.86,3100.0,69.6336,69.7485,69.6336,69.7308,3100.0
2013-12-31 12:15:00,78.82,78.88,78.74,78.75,3900.0,69.6955,69.7485,69.6247,69.6336,3900.0
2013-12-31 12:20:00,78.77,78.77,78.74,78.74,2900.0,69.6513,69.6513,69.6247,69.6247,2900.0
2013-12-31 12:25:00,78.73,78.73,78.7,78.71,3800.0,69.6159,69.6159,69.5894,69.5982,3800.0
2013-12-31 12:30:00,78.71,78.79,78.71,78.76,2200.0,69.5982,69.6689,69.5982,69.6424,2200.0
2013-12-31 12:35:00,78.76,78.78,78.75,78.78,4000.0,69.6424,69.6601,69.6336,69.6601,4000.0
2013-12-31 12:40:00,78.76,78.76,78.61,78.61,3100.0,69.6424,69.6424,69.5098,69.5098,3100.0
2013-12-31 12:45:00,78.63,78.66,78.57,78.66,6400.0,69.5275,69.554,69.4744,69.554,6400.0
2013-12-31 12:50:00,78.61,78.7,78.59,78.7,2400.0,69.5098,69.5894,69.4921,69.5894,2400.0
2013-12-31 12:55:00,78.69,78.69,78.67,78.68,1800.0,69.5805,69.5805,69.5628,69.5717,1800.0
2013-12-31 13:00:00,78.68,78.68,78.64,78.68,5900.0,69.5717,69.5717,69.5363,69.5717,5900.0
2013-12-31 13:05:00,78.69,78.74,78.67,78.71,3200.0,69.5805,69.6247,69.5628,69.5982,3200.0
2013-12-31 13:10:00,78.68,78.7,78.68,78.69,1500.0,69.5717,69.5894,69.5717,69.5805,1500.0
2013-12-31 13:15:00,78.68,78.68,78.61,78.61,4600.0,69.5717,69.5717,69.5098,69.5098,4600.0
2013-12-31 13:20:00,78.6,78.65,78.6,78.62,4800.0,69.5009,69.5451,69.5009,69.5186,4800.0
2013-12-31 13:25:00,78.63,78.76,78.63,78.76,4400.0,69.5275,69.6424,69.5275,69.6424,4400.0
2013-12-31 13:30:00,78.77,78.78,78.75,78.77,5000.0,69.6513,69.6601,69.6336,69.6513,5000.0
2013-12-31 13:35:00,78.76,78.76,78.6,78.61,6800.0,69.6424,69.6424,69.5009,69.5098,6800.0
2013-12-31 13:40:00,78.59,78.64,78.57,78.64,3000.0,69.4921,69.5363,69.4744,69.5363,3000.0
2013-12-31 13:45:00,78.64,78.67,78.63,78.67,3600.0,69.5363,69.5628,69.5275,69.5628,3600.0
2013-12-31 13:50:00,78.67,78.72,78.66,78.72,4000.0,69.5628,69.607,69.554,69.607,4000.0
2013-12-31 13:55:00,78.76,78.77,78.74,78.75,6000.0,69.6424,69.6513,69.6247,69.6336,6000.0
2013-12-31 14:00:00,78.73,78.76,78.71,78.74,5500.0,69.6159,69.6424,69.5982,69.6247,5500.0
2013-12-31 14:05:00,78.73,78.74,78.69,78.69,4100.0,69.6159,69.6247,69.5805,69.5805,4100.0
2013-12-31 14:10:00,78.68,78.76,78.68,78.75,4900.0,69.5717,69.6424,69.5717,69.6336,4900.0
2013-12-31 14:15:00,78.75,78.78,78.73,78.78,4600.0,69.6336,69.6601,69.6159,69.6601,4600.0
2013-12-31 14:20:00,78.78,78.78,78.74,78.74,5500.0,69.6601,69.6601,69.6247,69.6247,5500.0
2013-12-31 14:25:00,78.74,78.74,78.6,78.6,6500.0,69.6247,69.6247,69.5009,69.5009,6500.0
2013-12-31 14:30:00,78.64,78.69,78.63,78.68,6000.0,69.5363,69.5805,69.5275,69.5717,6000.0
2013-12-31 14:35:00,78.66,78.66,78.51,78.51,2900.0,69.554,69.554,69.4214,69.4214,2900.0
2013-12-31 14:40:00,78.51,78.62,78.51,78.54,4800.0,69.4214,69.5186,69.4214,69.4479,4800.0
2013-12-31 14:45:00,78.52,78.55,78.45,78.45,5300.0,69.4302,69.4567,69.3683,69.3683,5300.0
2013-12-31 14:50:00,78.46,78.6,78.46,78.59,4700.0,69.3771,69.5009,69.3771,69.4921,4700.0
2013-12-31 14:55:00,78.57,78.61,78.55,78.6,5700.0,69.4744,69.5098,69.4567,69.5009,5700.0
2013-12-31 15:00:00,78.57,78.62,78.51,78.51,4100.0,69.4744,69.5186,69.4214,69.4214,4100.0
2013-12-31 15:05:00,78.51,78.54,78.43,78.43,3800.0,69.4214,69.4479,69.3506,69.3506,3800.0
2013-12-31 15:10:00,78.45,78.48,78.44,78.45,8600.0,69.3683,69.3948,69.3595,69.3683,8600.0
2013-12-31 15:15:00,78.42,78.44,78.38,78.44,8600.0,69.3418,69.3595,69.3064,69.3595,8600.0
2013-12-31 15:20:00,78.48,78.49,78.4,78.47,7200.0,69.3948,69.4037,69.3241,69.386,7200.0
2013-12-31 15:25:00,78.46,78.49,78.39,78.43,8400.0,69.3771,69.4037,69.3152,69.3506,8400.0
2013-12-31 15:30:00,78.44,78.54,78.44,78.54,13300.0,69.3595,69.4479,69.3595,69.4479,13300.0
2013-12-31 15:35:00,78.55,78.63,78.54,78.57,15900.0,69.4567,69.5275,69.4479,69.4744,15900.0
2013-12-31 15:40:00,78.57,78.6,78.46,78.46,19400.0,69.4744,69.5009,69.3771,69.3771,19400.0
2013-12-31 15:45:00,78.47,78.65,78.45,78.53,39000.0,69.386,69.5451,69.3683,69.439,39000.0
2013-12-31 15:50:00,78.54,78.6,78.51,78.53,30000.0,69.4479,69.5009,69.4214,69.439,30000.0
2013-12-31 15:55:00,78.53,78.56,78.37,78.48,53700.0,69.439,69.4656,69.2976,69.3948,53700.0
2014-01-02 09:30:00,77.71,77.96,77.48,77.6,88200.0,68.714,68.935,68.5106,68.6167,88200.0
2014-01-02 09:35:00,77.58,77.6,77.25,77.3,17500.0,68.599,68.6167,68.3072,68.3514,17500.0
2014-01-02 09:40:00,77.3,77.34,77.03,77.31,19800.0,68.3514,68.3868,68.1127,68.3603,19800.0
2014-01-02 09:45:00,77.33,77.53,77.26,77.28,12400.0,68.378,68.5548,68.3161,68.3337,12400.0
2014-01-02 09:50:00,77.29,77.42,77.12,77.41,24900.0,68.3426,68.4575,68.1923,68.4487,24900.0
2014-01-02 09:55:00,77.39,77.39,76.78,76.78,40200.0,68.431,68.431,67.8916,67.8916,40200.0
2014-01-02 10:00:00,76.8,76.84,76.49,76.67,29400.0,67.9093,67.9447,67.6352,67.7944,29400.0
2014-01-02 10:05:00,76.68,76.76,76.48,76.63,25100.0,67.8032,67.8739,67.6264,67.759,25100.0
2014-01-02 10:10:00,76.66,76.84,76.66,76.77,20600.0,67.7855,67.9447,67.7855,67.8828,20600.0
2014-01-02 10:15:00,76.79,76.81,76.6,76.62,13200.0,67.9005,67.9182,67.7325,67.7501,13200.0
2014-01-02 10:20:00,76.61,76.68,76.5,76.55,13500.0,67.7413,67.8032,67.644,67.6883,13500.0
2014-01-02 10:25:00,76.51,76.62,76.42,76.56,19700.0,67.6529,67.7501,67.5733,67.6971,19700.0
2014-01-02 10:30:00,76.61,76.61,76.43,76.48,27300.0,67.7413,67.7413,67.5821,67.6264,27300.0
2014-01-02 10:35:00,76.5,76.5,76.42,76.45,20100.0,67.644,67.644,67.5733,67.5998,20100.0
2014-01-02 10:40:00,76.45,76.67,76.42,76.63,26600.0,67.5998,67.7944,67.5733,67.759,26600.0
2014-01-02 10:45:00,76.67,76.72,76.5,76.72,22200.0,67.7944,67.8386,67.644,67.8386,22200.0
2014-01-02 10:50:00,76.72,76.73,76.64,76.66,15800.0,67.8386,67.8474,67.7678,67.7855,15800.0
2014-01-02 10:55:00,76.67,76.72,76.63,76.72,16700.0,67.7944,67.8386,67.759,67.8386,16700.0
2014-01-02 11:00:00,76.72,76.73,76.6,76.61,4400.0,67.8386,67.8474,67.7325,67.7413,4400.0
2014-01-02 11:05:00,76.62,76.73,76.62,76.65,14700.0,67.7501,67.8474,67.7501,67.7767,14700.0
2014-01-02 11:10:00,76.65,76.78,76.65,76.72,9200.0,67.7767,67.8916,67.7767,67.8386,9200.0
2014-01-02 11:15:00,76.72,76.84,76.72,76.84,7900.0,67.8386,67.9447,67.8386,67.9447,7900.0
2014-01-02 11:20:00,76.86,76.89,76.83,76.84,8300.0,67.9624,67.9889,67.9358,67.9447,8300.0
2014-01-02 11:25:00,76.81,76.86,76.77,76.81,14800.0,67.9182,67.9624,67.8828,67.9182,14800.0
2014-01-02 11:30:00,76.81,76.83,76.69,76.72,15500.0,67.9182,67.9358,67.812,67.8386,15500.0
2014-01-02 11:35:00,76.75,76.8,76.72,76.72,5400.0,67.8651,67.9093,67.8386,67.8386,5400.0
2014-01-02 11:40:00,76.72,76.8,76.72,76.78,15800.0,67.8386,67.9093,67.8386,67.8916,15800.0
2014-01-02 11:45:00,76.78,76.83,76.71,76.76,12400.0,67.8916,67.9358,67.8297,67.8739,12400.0
2014-01-02 11:50:00,76.74,76.81,76.67,76.7,5800.0,67.8563,67.9182,67.7944,67.8209,5800.0
2014-01-02 11:55:00,76.7,76.82,76.69,76.74,24100.0,67.8209,67.927,67.812,67.8563,24100.0
2014-01-02 12:00:00,76.73,76.89,76.71,76.84,7000.0,67.8474,67.9889,67.8297,67.9447,7000.0
2014-01-02 12:05:00,76.9,76.91,76.81,76.87,6600.0,67.9977,68.0066,67.9182,67.9712,6600.0
2014-01-02 12:10:00,76.88,76.96,76.87,76.92,7900.0,67.98,68.0508,67.9712,68.0154,7900.0
2014-01-02 12:15:00,76.93,76.93,76.87,76.87,6400.0,68.0243,68.0243,67.9712,67.9712,6400.0
2014-01-02 12:20:00,76.89,77.05,76.89,77.02,5900.0,67.9889,68.1304,67.9889,68.1038,5900.0
2014-01-02 12:25:00,77.01,77.03,76.94,77.02,6300.0,68.095,68.1127,68.0331,68.1038,6300.0
2014-01-02 12:30:00,76.99,77.0,76.92,77.0,6800.0,68.0773,68.0862,68.0154,68.0862,6800.0
2014-01-02 12:35:00,77.0,77.06,76.99,77.04,7000.0,68.0862,68.1392,68.0773,68.1215,7000.0
2014-01-02 12:40:00,77.03,77.05,76.83,76.92,8900.0,68.1127,68.1304,67.9358,68.0154,8900.0
2014-01-02 12:45:00,76.94,77.06,76.94,77.03,3700.0,68.0331,68.1392,68.0331,68.1127,3700.0
2014-01-02 12:50:00,77.02,77.04,76.95,76.99,6600.0,68.1038,68.1215,68.0419,68.0773,6600.0
2014-01-02 12:55:00,76.99,77.05,76.94,77.01,12400.0,68.0773,68.1304,68.0331,68.095,12400.0
2014-01-02 13:00:00,77.05,77.18,77.0,77.18,6600.0,68.1304,68.2453,68.0862,68.2453,6600.0
2014-01-02 13:05:00,77.18,77.23,77.11,77.12,6600.0,68.2453,68.2895,68.1834,68.1923,6600.0
2014-01-02 13:10:00,77.13,77.2,77.05,77.06,6200.0,68.2011,68.263,68.1304,68.1392,6200.0
2014-01-02 13:15:00,77.04,77.1,77.04,77.09,5800.0,68.1215,68.1746,68.1215,68.1657,5800.0
2014-01-02 13:20:00,77.07,77.15,77.02,77.12,8300.0,68.1481,68.2188,68.1038,68.1923,8300.0
2014-01-02 13:25:00,77.12,77.12,77.02,77.08,3200.0,68.1923,68.1923,68.1038,68.1569,3200.0
2014-01-02 13:30:00,77.08,77.15,77.03,77.03,5200.0,68.1569,68.2188,68.1127,68.1127,5200.0
2014-01-02 13:35:00,77.03,77.14,77.03,77.09,3800.0,68.1127,68.21,68.1127,68.1657,3800.0
2014-01-02 13:40:00,77.08,77.09,77.03,77.06,4900.0,68.1569,68.1657,68.1127,68.1392,4900.0
2014-01-02 13:45:00,77.09,77.25,77.04,77.18,8900.0,68.1657,68.3072,68.1215,68.2453,8900.0
2014-01-02 13:50:00,77.19,77.19,77.08,77.12,3800.0,68.2542,68.2542,68.1569,68.1923,3800.0
2014-01-02 13:55:00,77.14,77.19,77.1,77.14,5200.0,68.21,68.2542,68.1746,68.21,5200.0
2014-01-02 14:00:00,77.17,77.18,77.16,77.18,1700.0,68.2365,68.2453,68.2276,68.2453,1700.0
2014-01-02 14:05:00,77.18,77.19,77.08,77.09,6800.0,68.2453,68.2542,68.1569,68.1657,6800.0
2014-01-02 14:10:00,77.13,77.19,77.06,77.07,5500.0,68.2011,68.2542,68.1392,68.1481,5500.0
2014-01-02 14:15:00,77.06,77.06,76.94,76.97,14800.0,68.1392,68.1392,68.0331,68.0596,14800.0
2014-01-02 14:20:00,76.93,76.94,76.81,76.94,8500.0,68.0243,68.0331,67.9182,68.0331,8500.0
2014-01-02 14:25:00,76.97,76.97,76.88,76.92,8300.0,68.0596,68.0596,67.98,68.0154,8300.0
2014-01-02 14:30:00,76.91,77.01,76.9,76.9,7600.0,68.0066,68.095,67.9977,67.9977,7600.0
2014-01-02 14:35:00,76.9,76.95,76.89,76.93,3200.0,67.9977,68.0419,67.9889,68.0243,3200.0
2014-01-02 14:40:00,76.93,76.99,76.91,76.91,6000.0,68.0243,68.0773,68.0066,68.0066,6000.0
2014-01-02 14:45:00,76.92,77.04,76.92,77.04,5500.0,68.0154,68.1215,68.0154,68.1215,5500.0
2014-01-02 14:50:00,77.0,77.02,76.98,76.99,4700.0,68.0862,68.1038,68.0685,68.0773,4700.0
2014-01-02 14:55:00,77.0,77.05,76.97,76.98,4000.0,68.0862,68.1304,68.0596,68.0685,4000.0
2014-01-02 15:00:00,76.98,77.06,76.98,77.01,7100.0,68.0685,68.1392,68.0685,68.095,7100.0
2014-01-02 15:05:00,77.05,77.13,77.05,77.12,3900.0,68.1304,68.2011,68.1304,68.1923,3900.0
2014-01-02 15:10:00,77.13,77.22,77.13,77.2,7000.0,68.2011,68.2807,68.2011,68.263,7000.0
2014-01-02 15:15:00,77.2,77.27,77.15,77.26,7700.0,68.263,68.3249,68.2188,68.3161,7700.0
2014-01-02 15:20:00,77.22,77.25,77.15,77.16,7900.0,68.2807,68.3072,68.2188,68.2276,7900.0
2014-01-02 15:25:00,77.16,77.31,77.16,77.24,14000.0,68.2276,68.3603,68.2276,68.2984,14000.0
2014-01-02 15:30:00,77.21,77.23,77.12,77.17,13700.0,68.2718,68.2895,68.1923,68.2365,13700.0
2014-01-02 15:35:00,77.18,77.26,77.12,77.16,9500.0,68.2453,68.3161,68.1923,68.2276,9500.0
2014-01-02 15:40:00,77.13,77.23,77.06,77.2,35800.0,68.2011,68.2895,68.1392,68.263,35800.0
2014-01-02 15:45:00,77.22,77.47,77.22,77.4,31000.0,68.2807,68.5017,68.2807,68.4399,31000.0
2014-01-02 15:50:00,77.39,77.39,77.29,77.32,27200.0,68.431,68.431,68.3426,68.3691,27200.0
2014-01-02 15:55:00,77.32,77.4,77.28,77.32,61300.0,68.3691,68.4399,68.3337,68.3691,61300.0
2014-01-03 09:30:00,77.22,77.61,76.88,76.91,22900.0,68.2807,68.6255,67.98,68.0066,22900.0
2014-01-03 09:35:00,77.01,77.43,76.91,77.07,15500.0,68.095,68.4664,68.0066,68.1481,15500.0
2014-01-03 09:40:00,77.11,77.29,76.89,76.9,40500.0,68.1834,68.3426,67.9889,67.9977,40500.0
2014-01-03 09:45:00,76.94,77.09,76.93,77.01,19900.0,68.0331,68.1657,68.0243,68.095,19900.0
2014-01-03 09:50:00,77.01,77.05,76.77,76.98,16600.0,68.095,68.1304,67.8828,68.0685,16600.0
2014-01-03 09:55:00,77.0,77.03,76.79,76.99,26700.0,68.0862,68.1127,67.9005,68.0773,26700.0
2014-01-03 10:00:00,77.02,77.08,76.97,76.98,17700.0,68.1038,68.1569,68.0596,68.0685,17700.0
2014-01-03 10:05:00,77.02,77.03,76.91,76.91,17300.0,68.1038,68.1127,68.0066,68.0066,17300.0
2014-01-03 10:10:00,76.93,76.99,76.89,76.97,10300.0,68.0243,68.0773,67.9889,68.0596,10300.0
2014-01-03 10:15:00,76.95,77.01,76.9,76.98,6600.0,68.0419,68.095,67.9977,68.0685,6600.0
2014-01-03 10:20:00,76.98,77.03,76.89,77.01,31500.0,68.0685,68.1127,67.9889,68.095,31500.0
2014-01-03 10:25:00,77.0,77.17,76.97,77.16,28700.0,68.0862,68.2365,68.0596,68.2276,28700.0
2014-01-03 10:30:00,77.14,77.24,77.14,77.23,7200.0,68.21,68.2984,68.21,68.2895,7200.0
2014-01-03 10:35:00,77.25,77.26,77.1,77.11,16200.0,68.3072,68.3161,68.1746,68.1834,16200.0
2014-01-03 10:40:00,77.14,77.23,77.11,77.23,5700.0,68.21,68.2895,68.1834,68.2895,5700.0
2014-01-03 10:45:00,77.27,77.27,77.12,77.13,14500.0,68.3249,68.3249,68.1923,68.2011,14500.0
2014-01-03 10:50:00,77.1,77.26,77.1,77.26,7000.0,68.1746,68.3161,68.1746,68.3161,7000.0
2014-01-03 10:55:00,77.26,77.4,77.26,77.39,8800.0,68.3161,68.4399,68.3161,68.431,8800.0
2014-01-03 11:00:00,77.37,77.43,77.37,77.4,4200.0,68.4133,68.4664,68.4133,68.4399,4200.0
2014-01-03 11:05:00,77.39,77.46,77.35,77.45,6200.0,68.431,68.4929,68.3956,68.4841,6200.0
2014-01-03 11:10:00,77.47,77.51,77.43,77.48,3000.0,68.5017,68.5371,68.4664,68.5106,3000.0
2014-01-03 11:15:00,77.47,77.47,77.35,77.42,4600.0,68.5017,68.5017,68.3956,68.4575,4600.0
2014-01-03 11:20:00,77.43,77.5,77.41,77.45,10300.0,68.4664,68.5283,68.4487,68.4841,10300.0
2014-01-03 11:25:00,77.44,77.49,77.24,77.25,19000.0,68.4752,68.5194,68.2984,68.3072,19000.0
2014-01-03 11:30:00,77.26,77.31,77.16,77.2,5700.0,68.3161,68.3603,68.2276,68.263,5700.0
2014-01-03 11:35:00,77.19,77.32,77.19,77.29,5800.0,68.2542,68.3691,68.2542,68.3426,5800.0
2014-01-03 11:40:00,77.25,77.31,77.24,77.29,1900.0,68.3072,68.3603,68.2984,68.3426,1900.0
2014-01-03 11:45:00,77.29,77.3,77.26,77.27,6800.0,68.3426,68.3514,68.3161,68.3249,6800.0
2014-01-03 11:50:00,77.29,77.4,77.29,77.39,3700.0,68.3426,68.4399,68.3426,68.431,3700.0
2014-01-03 11:55:00,77.39,77.41,77.29,77.3,11600.0,68.431,68.4487,68.3426,68.3514,11600.0
2014-01-03 12:00:00,77.31,77.33,77.28,77.33,2100.0,68.3603,68.378,68.3337,68.378,2100.0
2014-01-03 12:05:00,77.29,77.31,77.2,77.27,16100.0,68.3426,68.3603,68.263,68.3249,16100.0
2014-01-03 12:10:00,77.27,77.28,77.14,77.19,8200.0,68.3249,68.3337,68.21,68.2542,8200.0
2014-01-03 12:15:00,77.18,77.26,77.18,77.23,4600.0,68.2453,68.3161,68.2453,68.2895,4600.0
2014-01-03 12:20:00,77.22,77.25,77.2,77.24,3400.0,68.2807,68.3072,68.263,68.2984,3400.0
2014-01-03 12:25:00,77.22,77.31,77.19,77.28,4600.0,68.2807,68.3603,68.2542,68.3337,4600.0
2014-01-03 12:30:00,77.29,77.3,77.24,77.29,4200.0,68.3426,68.3514,68.2984,68.3426,4200.0
2014-01-03 12:35:00,77.3,77.37,77.28,77.37,3700.0,68.3514,68.4133,68.3337,68.4133,3700.0
2014-01-03 12:40:00,77.37,77.42,77.37,77.39,2100.0,68.4133,68.4575,68.4133,68.431,2100.0
2014-01-03 12:45:00,77.4,77.43,77.37,77.41,4200.0,68.4399,68.4664,68.4133,68.4487,4200.0
2014-01-03 12:50:00,77.38,77.41,77.36,77.4,900.0,68.4222,68.4487,68.4045,68.4399,900.0
2014-01-03 12:55:00,77.4,77.4,77.33,77.33,4500.0,68.4399,68.4399,68.378,68.378,4500.0
2014-01-03 13:00:00,77.34,77.38,77.33,77.34,2800.0,68.3868,68.4222,68.378,68.3868,2800.0
2014-01-03 13:05:00,77.36,77.39,77.33,77.39,1700.0,68.4045,68.431,68.378,68.431,1700.0
2014-01-03 13:10:00,77.39,77.41,77.35,77.39,5800.0,68.431,68.4487,68.3956,68.431,5800.0
2014-01-03 13:15:00,77.39,77.43,77.39,77.4,4500.0,68.431,68.4664,68.431,68.4399,4500.0
2014-01-03 13:20:00,77.42,77.6,77.42,77.6,32500.0,68.4575,68.6167,68.4575,68.6167,32500.0
2014-01-03 13:25:00,77.59,77.63,77.58,77.61,2500.0,68.6079,68.6432,68.599,68.6255,2500.0
2014-01-03 13:30:00,77.6,77.62,77.59,77.6,15400.0,68.6167,68.6344,68.6079,68.6167,15400.0
2014-01-03 13:35:00,77.6,77.65,77.6,77.65,10600.0,68.6167,68.6609,68.6167,68.6609,10600.0
2014-01-03 13:40:00,77.63,77.64,77.59,77.63,11800.0,68.6432,68.6521,68.6079,68.6432,11800.0
2014-01-03 13:45:00,77.63,77.64,77.6,77.62,6200.0,68.6432,68.6521,68.6167,68.6344,6200.0
2014-01-03 13:50:00,77.63,77.64,77.62,77.64,2200.0,68.6432,68.6521,68.6344,68.6521,2200.0
2014-01-03 13:55:00,77.62,77.78,77.62,77.78,36500.0,68.6344,68.7759,68.6344,68.7759,36500.0
2014-01-03 14:00:00,77.78,77.83,77.78,77.83,7000.0,68.7759,68.8201,68.7759,68.8201,7000.0
2014-01-03 14:05:00,77.81,77.87,77.81,77.86,10600.0,68.8024,68.8554,68.8024,68.8466,10600.0
2014-01-03 14:10:00,77.85,77.9,77.85,77.9,9800.0,68.8378,68.882,68.8378,68.882,9800.0
2014-01-03 14:15:00,77.9,77.98,77.9,77.98,10600.0,68.882,68.9527,68.882,68.9527,10600.0
2014-01-03 14:20:00,77.97,78.03,77.9,77.9,14300.0,68.9439,68.9969,68.882,68.882,14300.0
2014-01-03 14:25:00,77.89,77.89,77.85,77.87,3600.0,68.8731,68.8731,68.8378,68.8554,3600.0
2014-01-03 14:30:00,77.87,77.92,77.82,77.87,6800.0,68.8554,68.8997,68.8112,68.8554,6800.0
2014-01-03 14:35:00,77.87,77.88,77.85,77.88,2400.0,68.8554,68.8643,68.8378,68.8643,2400.0
2014-01-03 14:40:00,77.88,77.98,77.85,77.98,22000.0,68.8643,68.9527,68.8378,68.9527,22000.0
2014-01-03 14:45:00,77.97,78.04,77.97,78.0,7200.0,68.9439,69.0058,68.9439,68.9704,7200.0
2014-01-03 14:50:00,77.99,78.04,77.98,78.01,6400.0,68.9616,69.0058,68.9527,68.9792,6400.0
2014-01-03 14:55:00,78.01,78.04,78.0,78.03,16300.0,68.9792,69.0058,68.9704,68.9969,16300.0
2014-01-03 15:00:00,78.01,78.03,77.99,78.0,12700.0,68.9792,68.9969,68.9616,68.9704,12700.0
2014-01-03 15:05:00,78.02,78.04,78.0,78.03,14100.0,68.9881,69.0058,68.9704,68.9969,14100.0
2014-01-03 15:10:00,78.04,78.08,78.0,78.02,26800.0,69.0058,69.0411,68.9704,68.9881,26800.0
2014-01-03 15:15:00,78.0,78.02,78.0,78.0,13800.0,68.9704,68.9881,68.9704,68.9704,13800.0
2014-01-03 15:20:00,78.01,78.02,77.95,77.96,20900.0,68.9792,68.9881,68.9262,68.935,20900.0
2014-01-03 15:25:00,77.96,77.98,77.86,77.9,13800.0,68.935,68.9527,68.8466,68.882,13800.0
2014-01-03 15:30:00,77.91,77.99,77.91,77.96,19200.0,68.8908,68.9616,68.8908,68.935,19200.0
2014-01-03 15:35:00,77.96,77.99,77.95,77.98,12800.0,68.935,68.9616,68.9262,68.9527,12800.0
2014-01-03 15:40:00,77.97,78.0,77.94,78.0,25900.0,68.9439,68.9704,68.9173,68.9704,25900.0
2014-01-03 15:45:00,78.0,78.05,77.95,78.01,28600.0,68.9704,69.0146,68.9262,68.9792,28600.0
2014-01-03 15:50:00,78.02,78.02,77.91,77.92,53600.0,68.9881,68.9881,68.8908,68.8997,53600.0
2014-01-03 15:55:00,77.91,77.92,77.81,77.83,99600.0,68.8908,68.8997,68.8024,68.8201,99600.0
2014-01-06 09:30:00,78.12,78.29,77.95,78.15,40800.0,69.0765,69.2268,68.9262,69.103,40800.0
2014-01-06 09:35:00,78.19,78.31,78.05,78.05,11200.0,69.1384,69.2445,69.0146,69.0146,11200.0
2014-01-06 09:40:00,78.05,78.17,78.05,78.11,19300.0,69.0146,69.1207,69.0146,69.0677,19300.0
2014-01-06 09:45:00,78.08,78.2,78.05,78.18,11800.0,69.0411,69.1472,69.0146,69.1296,11800.0
2014-01-06 09:50:00,78.11,78.31,78.05,78.09,13300.0,69.0677,69.2445,69.0146,69.05,13300.0
2014-01-06 09:55:00,78.08,78.19,78.01,78.03,14800.0,69.0411,69.1384,68.9792,68.9969,14800.0
2014-01-06 10:00:00,78.01,78.1,77.89,78.06,19700.0,68.9792,69.0588,68.8731,69.0234,19700.0
2014-01-06 10:05:00,78.05,78.06,77.94,77.96,10800.0,69.0146,69.0234,68.9173,68.935,10800.0
2014-01-06 10:10:00,77.99,78.25,77.97,78.24,9700.0,68.9616,69.1915,68.9439,69.1826,9700.0
2014-01-06 10:15:00,78.25,78.45,78.25,78.44,21700.0,69.1915,69.3683,69.1915,69.3595,21700.0
2014-01-06 10:20:00,78.44,78.68,78.44,78.63,14400.0,69.3595,69.5717,69.3595,69.5275,14400.0
2014-01-06 10:25:00,78.64,78.67,78.6,78.62,22800.0,69.5363,69.5628,69.5009,69.5186,22800.0
2014-01-06 10:30:00,78.61,78.62,78.59,78.59,16300.0,69.5098,69.5186,69.4921,69.4921,16300.0
2014-01-06 10:35:00,78.58,78.75,78.58,78.72,21500.0,69.4833,69.6336,69.4833,69.607,21500.0
2014-01-06 10:40:00,78.71,78.72,78.64,78.65,29600.0,69.5982,69.607,69.5363,69.5451,29600.0
2014-01-06 10:45:00,78.65,78.67,78.63,78.66,14000.0,69.5451,69.5628,69.5275,69.554,14000.0
2014-01-06 10:50:00,78.65,78.65,78.53,78.6,8400.0,69.5451,69.5451,69.439,69.5009,8400.0
2014-01-06 10:55:00,78.6,78.62,78.27,78.29,20400.0,69.5009,69.5186,69.2091,69.2268,20400.0
2014-01-06 11:00:00,78.25,78.26,78.18,78.22,3900.0,69.1915,69.2003,69.1296,69.1649,3900.0
2014-01-06 11:05:00,78.24,78.24,78.12,78.13,9000.0,69.1826,69.1826,69.0765,69.0853,9000.0
2014-01-06 11:10:00,78.11,78.11,77.98,78.07,10200.0,69.0677,69.0677,68.9527,69.0323,10200.0
2014-01-06 11:15:00,78.01,78.03,77.84,77.9,7900.0,68.9792,68.9969,68.8289,68.882,7900.0
2014-01-06 11:20:00,77.9,77.96,77.85,77.96,3900.0,68.882,68.935,68.8378,68.935,3900.0
2014-01-06 11:25:00,77.95,77.96,77.85,77.86,5900.0,68.9262,68.935,68.8378,68.8466,5900.0
2014-01-06 11:30:00,77.91,77.94,77.83,77.83,7400.0,68.8908,68.9173,68.8201,68.8201,7400.0
2014-01-06 11:35:00,77.82,77.83,77.56,77.58,18800.0,68.8112,68.8201,68.5813,68.599,18800.0
2014-01-06 11:40:00,77.56,77.6,77.52,77.54,10000.0,68.5813,68.6167,68.546,68.5636,10000.0
2014-01-06 11:45:00,77.56,77.7,77.51,77.7,11800.0,68.5813,68.7051,68.5371,68.7051,11800.0
2014-01-06 11:50:00,77.7,77.79,77.66,77.72,3500.0,68.7051,68.7847,68.6698,68.7228,3500.0
2014-01-06 11:55:00,77.72,77.72,77.65,77.66,2000.0,68.7228,68.7228,68.6609,68.6698,2000.0
2014-01-06 12:00:00,77.67,77.67,77.51,77.51,2500.0,68.6786,68.6786,68.5371,68.5371,2500.0
2014-01-06 12:05:00,77.54,77.64,77.53,77.54,4100.0,68.5636,68.6521,68.5548,68.5636,4100.0
2014-01-06 12:10:00,77.53,77.53,77.47,77.49,4200.0,68.5548,68.5548,68.5017,68.5194,4200.0
2014-01-06 12:15:00,77.5,77.51,77.45,77.49,3000.0,68.5283,68.5371,68.4841,68.5194,3000.0
2014-01-06 12:20:00,77.46,77.56,77.46,77.54,2600.0,68.4929,68.5813,68.4929,68.5636,2600.0
2014-01-06 12:25:00,77.52,77.58,77.51,77.55,3900.0,68.546,68.599,68.5371,68.5725,3900.0
2014-01-06 12:30:00,77.51,77.54,77.43,77.52,6800.0,68.5371,68.5636,68.4664,68.546,6800.0
2014-01-06 12:35:00,77.52,77.58,77.51,77.53,4000.0,68.546,68.599,68.5371,68.5548,4000.0
2014-01-06 12:40:00,77.53,77.57,77.52,77.56,2400.0,68.5548,68.5902,68.546,68.5813,2400.0
2014-01-06 12:45:00,77.56,77.56,77.48,77.48,1700.0,68.5813,68.5813,68.5106,68.5106,1700.0
2014-01-06 12:50:00,77.49,77.57,77.48,77.51,6300.0,68.5194,68.5902,68.5106,68.5371,6300.0
2014-01-06 12:55:00,77.55,77.55,77.51,77.54,1900.0,68.5725,68.5725,68.5371,68.5636,1900.0
2014-01-06 13:00:00,77.52,77.56,77.5,77.53,8000.0,68.546,68.5813,68.5283,68.5548,8000.0
2014-01-06 13:05:00,77.55,77.55,77.48,77.51,5100.0,68.5725,68.5725,68.5106,68.5371,5100.0
2014-01-06 13:10:00,77.48,77.51,77.46,77.48,4900.0,68.5106,68.5371,68.4929,68.5106,4900.0
2014-01-06 13:15:00,77.48,77.5,77.43,77.48,5700.0,68.5106,68.5283,68.4664,68.5106,5700.0
2014-01-06 13:20:00,77.48,77.5,77.43,77.47,7200.0,68.5106,68.5283,68.4664,68.5017,7200.0
2014-01-06 13:25:00,77.48,77.57,77.48,77.53,5000.0,68.5106,68.5902,68.5106,68.5548,5000.0
2014-01-06 13:30:00,77.52,77.53,77.46,77.46,6800.0,68.546,68.5548,68.4929,68.4929,6800.0
2014-01-06 13:35:00,77.47,77.55,77.47,77.54,3100.0,68.5017,68.5725,68.5017,68.5636,3100.0
2014-01-06 13:40:00,77.55,77.58,77.5,77.5,3800.0,68.5725,68.599,68.5283,68.5283,3800.0
2014-01-06 13:45:00,77.52,77.54,77.48,77.54,6900.0,68.546,68.5636,68.5106,68.5636,6900.0
2014-01-06 13:50:00,77.53,77.69,77.53,77.62,9500.0,68.5548,68.6963,68.5548,68.6344,9500.0
2014-01-06 13:55:00,77.63,77.7,77.63,77.68,2300.0,68.6432,68.7051,68.6432,68.6874,2300.0
2014-01-06 14:00:00,77.67,77.72,77.65,77.65,3000.0,68.6786,68.7228,68.6609,68.6609,3000.0
2014-01-06 14:05:00,77.64,77.64,77.6,77.61,4300.0,68.6521,68.6521,68.6167,68.6255,4300.0
2014-01-06 14:10:00,77.6,77.7,77.59,77.68,3700.0,68.6167,68.7051,68.6079,68.6874,3700.0
2014-01-06 14:15:00,77.63,77.66,77.6,77.6,2400.0,68.6432,68.6698,68.6167,68.6167,2400.0
2014-01-06 14:20:00,77.56,77.68,77.55,77.64,6700.0,68.5813,68.6874,68.5725,68.6521,6700.0
2014-01-06 14:25:00,77.62,77.62,77.55,77.57,5600.0,68.6344,68.6344,68.5725,68.5902,5600.0
2014-01-06 14:30:00,77.56,77.63,77.56,77.62,2400.0,68.5813,68.6432,68.5813,68.6344,2400.0
2014-01-06 14:35:00,77.66,77.75,77.63,77.73,6800.0,68.6698,68.7493,68.6432,68.7316,6800.0
2014-01-06 14:40:00,77.72,77.83,77.7,77.83,6800.0,68.7228,68.8201,68.7051,68.8201,6800.0
2014-01-06 14:45:00,77.83,77.85,77.78,77.85,6700.0,68.8201,68.8378,68.7759,68.8378,6700.0
2014-01-06 14:50:00,77.84,77.86,77.83,77.84,4200.0,68.8289,68.8466,68.8201,68.8289,4200.0
2014-01-06 14:55:00,77.85,77.88,77.84,77.88,5500.0,68.8378,68.8643,68.8289,68.8643,5500.0
2014-01-06 15:00:00,77.88,77.88,77.8,77.8,8600.0,68.8643,68.8643,68.7935,68.7935,8600.0
2014-01-06 15:05:00,77.8,77.88,77.8,77.81,5800.0,68.7935,68.8643,68.7935,68.8024,5800.0
2014-01-06 15:10:00,77.83,77.88,77.8,77.88,18500.0,68.8201,68.8643,68.7935,68.8643,18500.0
2014-01-06 15:15:00,77.89,78.01,77.88,78.0,24100.0,68.8731,68.9792,68.8643,68.9704,24100.0
2014-01-06 15:20:00,77.98,77.99,77.95,77.99,11700.0,68.9527,68.9616,68.9262,68.9616,11700.0
2014-01-06 15:25:00,78.0,78.03,77.95,78.0,14100.0,68.9704,68.9969,68.9262,68.9704,14100.0
2014-01-06 15:30:00,77.99,78.01,77.82,77.82,13500.0,68.9616,68.9792,68.8112,68.8112,13500.0
2014-01-06 15:35:00,77.8,77.9,77.8,77.9,18400.0,68.7935,68.882,68.7935,68.882,18400.0
2014-01-06 15:40:00,77.89,77.93,77.78,77.92,27600.0,68.8731,68.9085,68.7759,68.8997,27600.0
2014-01-06 15:45:00,77.93,78.01,77.93,77.95,37200.0,68.9085,68.9792,68.9085,68.9262,37200.0
2014-01-06 15:50:00,77.96,77.98,77.92,77.92,35900.0,68.935,68.9527,68.8997,68.8997,35900.0
2014-01-06 15:55:00,77.93,77.96,77.8,77.81,74800.0,68.9085,68.935,68.7935,68.8024,74800.0
2014-01-07 09:30:00,78.09,78.25,77.86,77.92,28000.0,69.05,69.1915,68.8466,68.8997,28000.0
2014-01-07 09:35:00,77.91,78.09,77.59,77.59,18600.0,68.8908,69.05,68.6079,68.6079,18600.0
2014-01-07 09:40:00,77.62,78.02,77.62,77.94,7000.0,68.6344,68.9881,68.6344,68.9173,7000.0
2014-01-07 09:45:00,77.92,77.97,77.65,77.97,13500.0,68.8997,68.9439,68.6609,68.9439,13500.0
2014-01-07 09:50:00,77.96,78.01,77.88,77.93,20900.0,68.935,68.9792,68.8643,68.9085,20900.0
2014-01-07 09:55:00,77.94,77.98,77.9,77.9,9600.0,68.9173,68.9527,68.882,68.882,9600.0
2014-01-07 10:00:00,77.86,77.94,77.81,77.84,9600.0,68.8466,68.9173,68.8024,68.8289,9600.0
2014-01-07 10:05:00,77.87,77.91,77.74,77.82,13500.0,68.8554,68.8908,68.7405,68.8112,13500.0
2014-01-07 10:10:00,77.82,77.82,77.55,77.58,13300.0,68.8112,68.8112,68.5725,68.599,13300.0
2014-01-07 10:15:00,77.58,77.67,77.54,77.6,11200.0,68.599,68.6786,68.5636,68.6167,11200.0
2014-01-07 10:20:00,77.63,77.77,77.63,77.73,21100.0,68.6432,68.767,68.6432,68.7316,21100.0
2014-01-07 10:25:00,77.73,77.73,77.59,77.73,8800.0,68.7316,68.7316,68.6079,68.7316,8800.0
2014-01-07 10:30:00,77.76,77.85,77.75,77.82,16900.0,68.7582,68.8378,68.7493,68.8112,16900.0
2014-01-07 10:35:00,77.81,77.83,77.77,77.8,10200.0,68.8024,68.8201,68.767,68.7935,10200.0
2014-01-07 10:40:00,77.82,77.94,77.82,77.92,6500.0,68.8112,68.9173,68.8112,68.8997,6500.0
2014-01-07 10:45:00,77.93,77.93,77.82,77.86,8700.0,68.9085,68.9085,68.8112,68.8466,8700.0
2014-01-07 10:50:00,77.87,77.96,77.86,77.93,9500.0,68.8554,68.935,68.8466,68.9085,9500.0
2014-01-07 10:55:00,77.94,78.03,77.91,78.03,10800.0,68.9173,68.9969,68.8908,68.9969,10800.0
2014-01-07 11:00:00,78.03,78.04,77.99,77.99,9000.0,68.9969,69.0058,68.9616,68.9616,9000.0
2014-01-07 11:05:00,77.98,77.98,77.9,77.94,16700.0,68.9527,68.9527,68.882,68.9173,16700.0
2014-01-07 11:10:00,77.95,78.0,77.93,78.0,6300.0,68.9262,68.9704,68.9085,68.9704,6300.0
2014-01-07 11:15:00,77.99,78.08,77.98,78.05,6900.0,68.9616,69.0411,68.9527,69.0146,6900.0
2014-01-07 11:20:00,78.09,78.16,78.02,78.02,8400.0,69.05,69.1119,68.9881,68.9881,8400.0
2014-01-07 11:25:00,78.04,78.07,77.99,78.03,10600.0,69.0058,69.0323,68.9616,68.9969,10600.0
2014-01-07 11:30:00,78.0,78.07,78.0,78.01,5900.0,68.9704,69.0323,68.9704,68.9792,5900.0
2014-01-07 11:35:00,78.0,78.05,77.96,77.96,8400.0,68.9704,69.0146,68.935,68.935,8400.0
2014-01-07 11:40:00,77.97,78.01,77.97,77.98,8300.0,68.9439,68.9792,68.9439,68.9527,8300.0
2014-01-07 11:45:00,77.97,78.0,77.85,77.89,7700.0,68.9439,68.9704,68.8378,68.8731,7700.0
2014-01-07 11:50:00,77.92,77.98,77.92,77.96,7800.0,68.8997,68.9527,68.8997,68.935,7800.0
2014-01-07 11:55:00,77.93,77.94,77.81,77.81,10000.0,68.9085,68.9173,68.8024,68.8024,10000.0
2014-01-07 12:00:00,77.81,77.81,77.74,77.76,6400.0,68.8024,68.8024,68.7405,68.7582,6400.0
2014-01-07 12:05:00,77.76,77.81,77.7,77.7,5700.0,68.7582,68.8024,68.7051,68.7051,5700.0
2014-01-07 12:10:00,77.7,77.71,77.66,77.69,3600.0,68.7051,68.714,68.6698,68.6963,3600.0
2014-01-07 12:15:00,77.7,77.76,77.7,77.74,4700.0,68.7051,68.7582,68.7051,68.7405,4700.0
2014-01-07 12:20:00,77.74,77.81,77.69,77.69,7700.0,68.7405,68.8024,68.6963,68.6963,7700.0
2014-01-07 12:25:00,77.7,77.71,77.62,77.62,5000.0,68.7051,68.714,68.6344,68.6344,5000.0
2014-01-07 12:30:00,77.64,77.76,77.64,77.7,6400.0,68.6521,68.7582,68.6521,68.7051,6400.0
2014-01-07 12:35:00,77.7,77.73,77.68,77.68,8800.0,68.7051,68.7316,68.6874,68.6874,8800.0
2014-01-07 12:40:00,77.69,77.69,77.62,77.67,4900.0,68.6963,68.6963,68.6344,68.6786,4900.0
2014-01-07 12:45:00,77.64,77.68,77.6,77.68,4900.0,68.6521,68.6874,68.6167,68.6874,4900.0
2014-01-07 12:50:00,77.65,77.69,77.65,77.68,2300.0,68.6609,68.6963,68.6609,68.6874,2300.0
2014-01-07 12:55:00,77.65,77.7,77.63,77.68,9400.0,68.6609,68.7051,68.6432,68.6874,9400.0
2014-01-07 13:00:00,77.69,77.75,77.66,77.7,11900.0,68.6963,68.7493,68.6698,68.7051,11900.0
2014-01-07 13:05:00,77.7,77.81,77.7,77.78,2700.0,68.7051,68.8024,68.7051,68.7759,2700.0
2014-01-07 13:10:00,77.8,77.89,77.79,77.85,8100.0,68.7935,68.8731,68.7847,68.8378,8100.0
2014-01-07 13:15:00,77.85,77.9,77.82,77.9,7000.0,68.8378,68.882,68.8112,68.882,7000.0
2014-01-07 13:20:00,77.89,77.9,77.84,77.84,7000.0,68.8731,68.882,68.8289,68.8289,7000.0
2014-01-07 13:25:00,77.85,77.86,77.83,77.83,5800.0,68.8378,68.8466,68.8201,68.8201,5800.0
2014-01-07 13:30:00,77.83,77.88,77.82,77.86,6300.0,68.8201,68.8643,68.8112,68.8466,6300.0
2014-01-07 13:35:00,77.86,77.87,77.82,77.82,6500.0,68.8466,68.8554,68.8112,68.8112,6500.0
2014-01-07 13:40:00,77.83,77.84,77.79,77.8,7700.0,68.8201,68.8289,68.7847,68.7935,7700.0
2014-01-07 13:45:00,77.79,77.79,77.75,77.75,5200.0,68.7847,68.7847,68.7493,68.7493,5200.0
2014-01-07 13:50:00,77.75,77.79,77.64,77.66,8400.0,68.7493,68.7847,68.6521,68.6698,8400.0
2014-01-07 13:55:00,77.66,77.7,77.64,77.67,8200.0,68.6698,68.7051,68.6521,68.6786,8200.0
2014-01-07 14:00:00,77.65,77.66,77.5,77.6,9500.0,68.6609,68.6698,68.5283,68.6167,9500.0
2014-01-07 14:05:00,77.6,77.64,77.48,77.49,7700.0,68.6167,68.6521,68.5106,68.5194,7700.0
2014-01-07 14:10:00,77.52,77.6,77.52,77.59,5500.0,68.546,68.6167,68.546,68.6079,5500.0
2014-01-07 14:15:00,77.58,77.58,77.53,77.54,11900.0,68.599,68.599,68.5548,68.5636,11900.0
2014-01-07 14:20:00,77.54,77.58,77.52,77.58,9100.0,68.5636,68.599,68.546,68.599,9100.0
2014-01-07 14:25:00,77.6,77.7,77.58,77.66,8700.0,68.6167,68.7051,68.599,68.6698,8700.0
2014-01-07 14:30:00,77.69,77.86,77.67,77.86,10000.0,68.6963,68.8466,68.6786,68.8466,10000.0
2014-01-07 14:35:00,77.84,77.87,77.71,77.8,11700.0,68.8289,68.8554,68.714,68.7935,11700.0
2014-01-07 14:40:00,77.82,77.82,77.77,77.79,5400.0,68.8112,68.8112,68.767,68.7847,5400.0
2014-01-07 14:45:00,77.77,77.81,77.74,77.78,8500.0,68.767,68.8024,68.7405,68.7759,8500.0
2014-01-07 14:50:00,77.79,77.89,77.79,77.89,5900.0,68.7847,68.8731,68.7847,68.8731,5900.0
2014-01-07 14:55:00,77.9,77.92,77.89,77.91,6900.0,68.882,68.8997,68.8731,68.8908,6900.0
2014-01-07 15:00:00,77.92,78.09,77.92,78.08,39400.0,68.8997,69.05,68.8997,69.0411,39400.0
2014-01-07 15:05:00,78.08,78.2,78.08,78.19,15900.0,69.0411,69.1472,69.0411,69.1384,15900.0
2014-01-07 15:10:00,78.18,78.18,78.14,78.15,10500.0,69.1296,69.1296,69.0942,69.103,10500.0
2014-01-07 15:15:00,78.14,78.19,78.14,78.19,11800.0,69.0942,69.1384,69.0942,69.1384,11800.0
2014-01-07 15:20:00,78.19,78.19,78.13,78.14,21100.0,69.1384,69.1384,69.0853,69.0942,21100.0
2014-01-07 15:25:00,78.14,78.14,78.02,78.07,22400.0,69.0942,69.0942,68.9881,69.0323,22400.0
2014-01-07 15:30:00,78.06,78.06,77.94,78.01,30200.0,69.0234,69.0234,68.9173,68.9792,30200.0
2014-01-07 15:35:00,78.0,78.01,77.94,77.99,19700.0,68.9704,68.9792,68.9173,68.9616,19700.0
2014-01-07 15:40:00,77.98,78.02,77.97,78.02,42300.0,68.9527,68.9881,68.9439,68.9881,42300.0
2014-01-07 15:45:00,78.01,78.02,77.97,77.99,25900.0,68.9792,68.9881,68.9439,68.9616,25900.0
2014-01-07 15:50:00,77.99,78.0,77.91,77.91,39100.0,68.9616,68.9704,68.8908,68.8908,39100.0
2014-01-07 15:55:00,77.92,77.98,77.89,77.89,62900.0,68.8997,68.9527,68.8731,68.8731,62900.0
2014-01-08 09:30:00,78.02,78.11,77.41,77.48,20100.0,68.9881,69.0677,68.4487,68.5106,20100.0
2014-01-08 09:35:00,77.42,77.82,77.32,77.56,20100.0,68.4575,68.8112,68.3691,68.5813,20100.0
2014-01-08 09:40:00,77.59,77.81,77.48,77.48,13200.0,68.6079,68.8024,68.5106,68.5106,13200.0
2014-01-08 09:45:00,77.46,77.56,76.94,77.06,19800.0,68.4929,68.5813,68.0331,68.1392,19800.0
2014-01-08 09:50:00,77.07,77.15,76.92,77.13,9600.0,68.1481,68.2188,68.0154,68.2011,9600.0
2014-01-08 09:55:00,77.15,77.16,76.91,77.09,18900.0,68.2188,68.2276,68.0066,68.1657,18900.0
2014-01-08 10:00:00,77.07,77.2,76.9,77.11,24000.0,68.1481,68.263,67.9977,68.1834,24000.0
2014-01-08 10:05:00,77.15,77.19,77.12,77.16,14500.0,68.2188,68.2542,68.1923,68.2276,14500.0
2014-01-08 10:10:00,77.13,77.17,76.97,77.04,18900.0,68.2011,68.2365,68.0596,68.1215,18900.0
2014-01-08 10:15:00,77.06,77.17,76.99,77.17,12200.0,68.1392,68.2365,68.0773,68.2365,12200.0
2014-01-08 10:20:00,77.17,77.37,77.17,77.28,17000.0,68.2365,68.4133,68.2365,68.3337,17000.0
2014-01-08 10:25:00,77.26,77.3,77.09,77.3,35000.0,68.3161,68.3514,68.1657,68.3514,35000.0
2014-01-08 10:30:00,77.3,77.3,77.12,77.3,32000.0,68.3514,68.3514,68.1923,68.3514,32000.0
2014-01-08 10:35:00,77.31,77.51,77.31,77.4,21700.0,68.3603,68.5371,68.3603,68.4399,21700.0
2014-01-08 10:40:00,77.4,77.4,77.2,77.25,7400.0,68.4399,68.4399,68.263,68.3072,7400.0
2014-01-08 10:45:00,77.22,77.39,77.17,77.25,21400.0,68.2807,68.431,68.2365,68.3072,21400.0
2014-01-08 10:50:00,77.26,77.28,77.2,77.22,10100.0,68.3161,68.3337,68.263,68.2807,10100.0
2014-01-08 10:55:00,77.2,77.21,77.17,77.19,5700.0,68.263,68.2718,68.2365,68.2542,5700.0
2014-01-08 11:00:00,77.18,77.22,77.14,77.22,20700.0,68.2453,68.2807,68.21,68.2807,20700.0
2014-01-08 11:05:00,77.21,77.25,77.1,77.1,17100.0,68.2718,68.3072,68.1746,68.1746,17100.0
2014-01-08 11:10:00,77.08,77.24,77.08,77.09,12700.0,68.1569,68.2984,68.1569,68.1657,12700.0
2014-01-08 11:15:00,77.09,77.18,77.08,77.09,14400.0,68.1657,68.2453,68.1569,68.1657,14400.0
2014-01-08 11:20:00,77.08,77.18,77.08,77.14,12300.0,68.1569,68.2453,68.1569,68.21,12300.0
2014-01-08 11:25:00,77.13,77.2,77.07,77.2,13700.0,68.2011,68.263,68.1481,68.263,13700.0
2014-01-08 11:30:00,77.16,77.2,77.11,77.2,9300.0,68.2276,68.263,68.1834,68.263,9300.0
2014-01-08 11:35:00,77.19,77.24,77.09,77.09,10900.0,68.2542,68.2984,68.1657,68.1657,10900.0
2014-01-08 11:40:00,77.09,77.24,77.09,77.22,20900.0,68.1657,68.2984,68.1657,68.2807,20900.0
2014-01-08 11:45:00,77.22,77.29,77.15,77.21,16100.0,68.2807,68.3426,68.2188,68.2718,16100.0
2014-01-08 11:50:00,77.21,77.21,77.12,77.14,13900.0,68.2718,68.2718,68.1923,68.21,13900.0
2014-01-08 11:55:00,77.13,77.14,76.9,76.92,30800.0,68.2011,68.21,67.9977,68.0154,30800.0
2014-01-08 12:00:00,76.9,77.01,76.85,77.01,20100.0,67.9977,68.095,67.9535,68.095,20100.0
2014-01-08 12:05:00,77.02,77.05,76.84,76.84,10800.0,68.1038,68.1304,67.9447,67.9447,10800.0
2014-01-08 12:10:00,76.86,76.86,76.72,76.83,12800.0,67.9624,67.9624,67.8386,67.9358,12800.0
2014-01-08 12:15:00,76.8,76.84,76.71,76.75,12500.0,67.9093,67.9447,67.8297,67.8651,12500.0
2014-01-08 12:20:00,76.73,76.78,76.69,76.76,11700.0,67.8474,67.8916,67.812,67.8739,11700.0
2014-01-08 12:25:00,76.74,76.74,76.62,76.64,12700.0,67.8563,67.8563,67.7501,67.7678,12700.0
2014-01-08 12:30:00,76.64,76.67,76.55,76.56,23700.0,67.7678,67.7944,67.6883,67.6971,23700.0
2014-01-08 12:35:00,76.56,76.57,76.41,76.42,27500.0,67.6971,67.7059,67.5645,67.5733,27500.0
2014-01-08 12:40:00,76.42,76.51,76.41,76.42,71900.0,67.5733,67.6529,67.5645,67.5733,71900.0
2014-01-08 12:45:00,76.41,76.49,76.39,76.47,12000.0,67.5645,67.6352,67.5468,67.6175,12000.0
2014-01-08 12:50:00,76.48,76.49,76.38,76.38,24200.0,67.6264,67.6352,67.5379,67.5379,24200.0
2014-01-08 12:55:00,76.37,76.4,76.31,76.37,15600.0,67.5291,67.5556,67.476,67.5291,15600.0
2014-01-08 13:00:00,76.4,76.43,76.3,76.37,13500.0,67.5556,67.5821,67.4672,67.5291,13500.0
2014-01-08 13:05:00,76.37,76.39,76.36,76.37,12600.0,67.5291,67.5468,67.5202,67.5291,12600.0
2014-01-08 13:10:00,76.38,76.43,76.38,76.42,10800.0,67.5379,67.5821,67.5379,67.5733,10800.0
2014-01-08 13:15:00,76.42,76.42,76.24,76.27,19900.0,67.5733,67.5733,67.4141,67.4407,19900.0
2014-01-08 13:20:00,76.27,76.34,76.19,76.34,18100.0,67.4407,67.5026,67.3699,67.5026,18100.0
2014-01-08 13:25:00,76.36,76.43,76.32,76.43,10600.0,67.5202,67.5821,67.4849,67.5821,10600.0
2014-01-08 13:30:00,76.44,76.52,76.38,76.4,28100.0,67.591,67.6617,67.5379,67.5556,28100.0
2014-01-08 13:35:00,76.39,76.39,76.22,76.23,24900.0,67.5468,67.5468,67.3965,67.4053,24900.0
2014-01-08 13:40:00,76.26,76.32,76.23,76.25,17700.0,67.4318,67.4849,67.4053,67.423,17700.0
2014-01-08 13:45:00,76.23,76.26,76.06,76.09,17000.0,67.4053,67.4318,67.255,67.2815,17000.0
2014-01-08 13:50:00,76.09,76.27,76.08,76.22,18400.0,67.2815,67.4407,67.2727,67.3965,18400.0
2014-01-08 13:55:00,76.21,76.22,76.15,76.2,22200.0,67.3876,67.3965,67.3346,67.3788,22200.0
2014-01-08 14:00:00,76.2,76.41,76.11,76.38,40600.0,67.3788,67.5645,67.2992,67.5379,40600.0
2014-01-08 14:05:00,76.36,76.36,76.01,76.05,25500.0,67.5202,67.5202,67.2108,67.2461,25500.0
2014-01-08 14:10:00,76.04,76.13,75.96,76.01,26100.0,67.2373,67.3169,67.1666,67.2108,26100.0
2014-01-08 14:15:00,76.04,76.2,76.03,76.19,24600.0,67.2373,67.3788,67.2284,67.3699,24600.0
2014-01-08 14:20:00,76.23,76.4,76.21,76.37,23900.0,67.4053,67.5556,67.3876,67.5291,23900.0
2014-01-08 14:25:00,76.38,76.49,76.35,76.48,17500.0,67.5379,67.6352,67.5114,67.6264,17500.0
2014-01-08 14:30:00,76.47,76.57,76.44,76.57,28800.0,67.6175,67.7059,67.591,67.7059,28800.0
2014-01-08 14:35:00,76.58,76.61,76.43,76.43,23300.0,67.7148,67.7413,67.5821,67.5821,23300.0
2014-01-08 14:40:00,76.42,76.42,76.29,76.42,26700.0,67.5733,67.5733,67.4584,67.5733,26700.0
2014-01-08 14:45:00,76.39,76.4,76.3,76.32,17300.0,67.5468,67.5556,67.4672,67.4849,17300.0
2014-01-08 14:50:00,76.32,76.38,76.28,76.31,22700.0,67.4849,67.5379,67.4495,67.476,22700.0
2014-01-08 14:55:00,76.32,76.46,76.3,76.38,53200.0,67.4849,67.6087,67.4672,67.5379,53200.0
2014-01-08 15:00:00,76.38,76.42,76.28,76.3,24500.0,67.5379,67.5733,67.4495,67.4672,24500.0
2014-01-08 15:05:00,76.33,76.33,76.09,76.15,26400.0,67.4937,67.4937,67.2815,67.3346,26400.0
2014-01-08 15:10:00,76.15,76.15,76.04,76.05,28300.0,67.3346,67.3346,67.2373,67.2461,28300.0
2014-01-08 15:15:00,76.06,76.08,75.8,75.8,31400.0,67.255,67.2727,67.0251,67.0251,31400.0
2014-01-08 15:20:00,75.8,75.92,75.72,75.91,49400.0,67.0251,67.1312,66.9543,67.1223,49400.0
2014-01-08 15:25:00,75.9,75.92,75.83,75.84,36800.0,67.1135,67.1312,67.0516,67.0604,36800.0
2014-01-08 15:30:00,75.84,75.92,75.82,75.91,44700.0,67.0604,67.1312,67.0428,67.1223,44700.0
2014-01-08 15:35:00,75.91,76.06,75.91,75.98,56500.0,67.1223,67.255,67.1223,67.1842,56500.0
2014-01-08 15:40:00,75.99,76.21,75.99,76.2,45600.0,67.1931,67.3876,67.1931,67.3788,45600.0
2014-01-08 15:45:00,76.21,76.42,76.18,76.42,82600.0,67.3876,67.5733,67.3611,67.5733,82600.0
2014-01-08 15:50:00,76.4,76.44,76.38,76.42,72800.0,67.5556,67.591,67.5379,67.5733,72800.0
2014-01-08 15:55:00,76.41,76.42,76.22,76.29,126300.0,67.5645,67.5733,67.3965,67.4584,126300.0
2014-01-09 09:30:00,76.46,76.68,76.29,76.35,26700.0,67.6087,67.8032,67.4584,67.5114,26700.0
2014-01-09 09:35:00,76.34,76.34,75.84,75.84,13500.0,67.5026,67.5026,67.0604,67.0604,13500.0
2014-01-09 09:40:00,75.83,75.97,75.83,75.93,10700.0,67.0516,67.1754,67.0516,67.14,10700.0
2014-01-09 09:45:00,75.86,76.08,75.86,76.03,32700.0,67.0781,67.2727,67.0781,67.2284,32700.0
2014-01-09 09:50:00,76.05,76.07,75.74,76.05,19200.0,67.2461,67.2638,66.972,67.2461,19200.0
2014-01-09 09:55:00,76.02,76.03,75.76,75.86,19400.0,67.2196,67.2284,66.9897,67.0781,19400.0
2014-01-09 10:00:00,75.86,76.03,75.85,75.92,30200.0,67.0781,67.2284,67.0693,67.1312,30200.0
2014-01-09 10:05:00,75.94,76.05,75.75,75.77,14700.0,67.1489,67.2461,66.9809,66.9985,14700.0
2014-01-09 10:10:00,75.77,76.0,75.71,75.95,14200.0,66.9985,67.2019,66.9455,67.1577,14200.0
2014-01-09 10:15:00,75.95,76.05,75.89,76.03,15700.0,67.1577,67.2461,67.1047,67.2284,15700.0
2014-01-09 10:20:00,76.02,76.03,75.82,75.92,13600.0,67.2196,67.2284,67.0428,67.1312,13600.0
2014-01-09 10:25:00,75.98,76.1,75.81,75.93,36200.0,67.1842,67.2903,67.0339,67.14,36200.0
2014-01-09 10:30:00,75.93,75.96,75.74,75.93,15500.0,67.14,67.1666,66.972,67.14,15500.0
2014-01-09 10:35:00,75.94,76.0,75.93,75.93,12900.0,67.1489,67.2019,67.14,67.14,12900.0
2014-01-09 10:40:00,75.92,75.95,75.63,75.63,11500.0,67.1312,67.1577,66.8748,66.8748,11500.0
2014-01-09 10:45:00,75.65,75.72,75.5,75.72,10100.0,66.8924,66.9543,66.7598,66.9543,10100.0
2014-01-09 10:50:00,75.69,75.76,75.57,75.67,21000.0,66.9278,66.9897,66.8217,66.9101,21000.0
2014-01-09 10:55:00,75.67,75.84,75.47,75.84,32800.0,66.9101,67.0604,66.7333,67.0604,32800.0
2014-01-09 11:00:00,75.84,76.01,75.77,75.99,29100.0,67.0604,67.2108,66.9985,67.1931,29100.0
2014-01-09 11:05:00,75.99,76.06,75.93,76.01,23400.0,67.1931,67.255,67.14,67.2108,23400.0
2014-01-09 11:10:00,76.01,76.02,75.88,75.91,9700.0,67.2108,67.2196,67.0958,67.1223,9700.0
2014-01-09 11:15:00,75.88,75.99,75.86,75.89,8900.0,67.0958,67.1931,67.0781,67.1047,8900.0
2014-01-09 11:20:00,75.91,75.91,75.83,75.91,12800.0,67.1223,67.1223,67.0516,67.1223,12800.0
2014-01-09 11:25:00,75.97,76.05,75.82,75.82,11500.0,67.1754,67.2461,67.0428,67.0428,11500.0
2014-01-09 11:30:00,75.81,75.86,75.76,75.83,11900.0,67.0339,67.0781,66.9897,67.0516,11900.0
2014-01-09 11:35:00,75.83,76.03,75.83,76.02,12400.0,67.0516,67.2284,67.0516,67.2196,12400.0
2014-01-09 11:40:00,76.03,76.16,76.03,76.16,12100.0,67.2284,67.3434,67.2284,67.3434,12100.0
2014-01-09 11:45:00,76.16,76.19,76.1,76.18,11500.0,67.3434,67.3699,67.2903,67.3611,11500.0
2014-01-09 11:50:00,76.18,76.19,76.07,76.18,15100.0,67.3611,67.3699,67.2638,67.3611,15100.0
2014-01-09 11:55:00,76.19,76.2,76.12,76.17,8800.0,67.3699,67.3788,67.308,67.3522,8800.0
2014-01-09 12:00:00,76.17,76.23,76.17,76.22,7800.0,67.3522,67.4053,67.3522,67.3965,7800.0
2014-01-09 12:05:00,76.2,76.23,76.13,76.13,7700.0,67.3788,67.4053,67.3169,67.3169,7700.0
2014-01-09 12:10:00,76.12,76.17,76.12,76.14,6900.0,67.308,67.3522,67.308,67.3257,6900.0
2014-01-09 12:15:00,76.15,76.16,76.12,76.12,8300.0,67.3346,67.3434,67.308,67.308,8300.0
2014-01-09 12:20:00,76.11,76.16,76.06,76.16,9300.0,67.2992,67.3434,67.255,67.3434,9300.0
2014-01-09 12:25:00,76.15,76.22,76.12,76.22,9800.0,67.3346,67.3965,67.308,67.3965,9800.0
2014-01-09 12:30:00,76.21,76.41,76.2,76.41,12600.0,67.3876,67.5645,67.3788,67.5645,12600.0
2014-01-09 12:35:00,76.4,76.41,76.36,76.38,5600.0,67.5556,67.5645,67.5202,67.5379,5600.0
2014-01-09 12:40:00,76.38,76.41,76.33,76.36,5800.0,67.5379,67.5645,67.4937,67.5202,5800.0
2014-01-09 12:45:00,76.35,76.36,76.25,76.25,8700.0,67.5114,67.5202,67.423,67.423,8700.0
2014-01-09 12:50:00,76.27,76.32,76.26,76.32,4700.0,67.4407,67.4849,67.4318,67.4849,4700.0
2014-01-09 12:55:00,76.33,76.43,76.31,76.43,9400.0,67.4937,67.5821,67.476,67.5821,9400.0
2014-01-09 13:00:00,76.39,76.44,76.32,76.33,7600.0,67.5468,67.591,67.4849,67.4937,7600.0
2014-01-09 13:05:00,76.32,76.36,76.32,76.35,6200.0,67.4849,67.5202,67.4849,67.5114,6200.0
2014-01-09 13:10:00,76.36,76.39,76.34,76.37,6400.0,67.5202,67.5468,67.5026,67.5291,6400.0
2014-01-09 13:15:00,76.36,76.37,76.3,76.37,7300.0,67.5202,67.5291,67.4672,67.5291,7300.0
2014-01-09 13:20:00,76.38,76.4,76.32,76.33,8300.0,67.5379,67.5556,67.4849,67.4937,8300.0
2014-01-09 13:25:00,76.32,76.36,76.27,76.32,10300.0,67.4849,67.5202,67.4407,67.4849,10300.0
2014-01-09 13:30:00,76.33,76.42,76.33,76.35,5500.0,67.4937,67.5733,67.4937,67.5114,5500.0
2014-01-09 13:35:00,76.37,76.39,76.33,76.38,7800.0,67.5291,67.5468,67.4937,67.5379,7800.0
2014-01-09 13:40:00,76.37,76.49,76.34,76.49,7500.0,67.5291,67.6352,67.5026,67.6352,7500.0
2014-01-09 13:45:00,76.48,76.48,76.38,76.42,5100.0,67.6264,67.6264,67.5379,67.5733,5100.0
2014-01-09 13:50:00,76.41,76.47,76.39,76.47,6800.0,67.5645,67.6175,67.5468,67.6175,6800.0
2014-01-09 13:55:00,76.46,76.47,76.39,76.39,12700.0,67.6087,67.6175,67.5468,67.5468,12700.0
2014-01-09 14:00:00,76.39,76.41,76.2,76.22,6400.0,67.5468,67.5645,67.3788,67.3965,6400.0
2014-01-09 14:05:00,76.2,76.27,76.17,76.24,9400.0,67.3788,67.4407,67.3522,67.4141,9400.0
2014-01-09 14:10:00,76.24,76.26,76.18,76.23,5700.0,67.4141,67.4318,67.3611,67.4053,5700.0
2014-01-09 14:15:00,76.23,76.27,76.13,76.15,10200.0,67.4053,67.4407,67.3169,67.3346,10200.0
2014-01-09 14:20:00,76.13,76.37,76.13,76.37,11300.0,67.3169,67.5291,67.3169,67.5291,11300.0
2014-01-09 14:25:00,76.36,76.37,76.3,76.32,6400.0,67.5202,67.5291,67.4672,67.4849,6400.0
2014-01-09 14:30:00,76.31,76.33,76.28,76.33,12400.0,67.476,67.4937,67.4495,67.4937,12400.0
2014-01-09 14:35:00,76.32,76.34,76.26,76.26,10400.0,67.4849,67.5026,67.4318,67.4318,10400.0
2014-01-09 14:40:00,76.25,76.41,76.24,76.39,10500.0,67.423,67.5645,67.4141,67.5468,10500.0
2014-01-09 14:45:00,76.42,76.42,76.29,76.29,14200.0,67.5733,67.5733,67.4584,67.4584,14200.0
2014-01-09 14:50:00,76.29,76.46,76.27,76.45,15000.0,67.4584,67.6087,67.4407,67.5998,15000.0
2014-01-09 14:55:00,76.46,76.46,76.3,76.31,10900.0,67.6087,67.6087,67.4672,67.476,10900.0
2014-01-09 15:00:00,76.3,76.4,76.3,76.32,10200.0,67.4672,67.5556,67.4672,67.4849,10200.0
2014-01-09 15:05:00,76.31,76.41,76.29,76.38,12700.0,67.476,67.5645,67.4584,67.5379,12700.0
2014-01-09 15:10:00,76.39,76.41,76.34,76.41,18800.0,67.5468,67.5645,67.5026,67.5645,18800.0
2014-01-09 15:15:00,76.4,76.51,76.37,76.37,17600.0,67.5556,67.6529,67.5291,67.5291,17600.0
2014-01-09 15:20:00,76.36,76.38,76.31,76.31,21000.0,67.5202,67.5379,67.476,67.476,21000.0
2014-01-09 15:25:00,76.31,76.35,76.28,76.35,23600.0,67.476,67.5114,67.4495,67.5114,23600.0
2014-01-09 15:30:00,76.36,76.49,76.35,76.46,34700.0,67.5202,67.6352,67.5114,67.6087,34700.0
2014-01-09 15:35:00,76.45,76.47,76.36,76.46,30700.0,67.5998,67.6175,67.5202,67.6087,30700.0
2014-01-09 15:40:00,76.46,76.49,76.36,76.45,39200.0,67.6087,67.6352,67.5202,67.5998,39200.0
2014-01-09 15:45:00,76.44,76.49,76.42,76.49,38000.0,67.591,67.6352,67.5733,67.6352,38000.0
2014-01-09 15:50:00,76.48,76.58,76.48,76.54,48400.0,67.6264,67.7148,67.6264,67.6794,48400.0
2014-01-09 15:55:00,76.54,76.6,76.53,76.55,56800.0,67.6794,67.7325,67.6706,67.6883,56800.0
2014-01-10 09:30:00,76.64,77.16,76.49,76.94,28500.0,67.7678,68.2276,67.6352,68.0331,28500.0
2014-01-10 09:35:00,76.95,77.22,76.82,77.22,12700.0,68.0419,68.2807,67.927,68.2807,12700.0
2014-01-10 09:40:00,77.23,77.38,77.05,77.05,17800.0,68.2895,68.4222,68.1304,68.1304,17800.0
2014-01-10 09:45:00,77.05,77.22,77.04,77.12,9000.0,68.1304,68.2807,68.1215,68.1923,9000.0
2014-01-10 09:50:00,77.11,77.15,76.97,76.97,20600.0,68.1834,68.2188,68.0596,68.0596,20600.0
2014-01-10 09:55:00,76.98,77.07,76.91,76.91,9400.0,68.0685,68.1481,68.0066,68.0066,9400.0
2014-01-10 10:00:00,76.92,77.08,76.84,76.94,28400.0,68.0154,68.1569,67.9447,68.0331,28400.0
2014-01-10 10:05:00,76.99,76.99,76.75,76.88,21500.0,68.0773,68.0773,67.8651,67.98,21500.0
2014-01-10 10:10:00,76.93,76.95,76.78,76.81,16800.0,68.0243,68.0419,67.8916,67.9182,16800.0
2014-01-10 10:15:00,76.81,76.87,76.76,76.87,11100.0,67.9182,67.9712,67.8739,67.9712,11100.0
2014-01-10 10:20:00,76.86,76.92,76.74,76.75,20600.0,67.9624,68.0154,67.8563,67.8651,20600.0
2014-01-10 10:25:00,76.78,76.8,76.64,76.78,14600.0,67.8916,67.9093,67.7678,67.8916,14600.0
2014-01-10 10:30:00,76.71,76.77,76.58,76.62,6200.0,67.8297,67.8828,67.7148,67.7501,6200.0
2014-01-10 10:35:00,76.62,76.71,76.61,76.71,4300.0,67.7501,67.8297,67.7413,67.8297,4300.0
2014-01-10 10:40:00,76.72,76.86,76.7,76.83,10400.0,67.8386,67.9624,67.8209,67.9358,10400.0
2014-01-10 10:45:00,76.81,76.92,76.81,76.87,11100.0,67.9182,68.0154,67.9182,67.9712,11100.0
2014-01-10 10:50:00,76.87,76.92,76.83,76.83,12300.0,67.9712,68.0154,67.9358,67.9358,12300.0
2014-01-10 10:55:00,76.83,76.92,76.8,76.88,20700.0,67.9358,68.0154,67.9093,67.98,20700.0
2014-01-10 11:00:00,76.87,76.97,76.86,76.95,13400.0,67.9712,68.0596,67.9624,68.0419,13400.0
2014-01-10 11:05:00,76.95,76.95,76.8,76.91,21400.0,68.0419,68.0419,67.9093,68.0066,21400.0
2014-01-10 11:10:00,76.91,76.91,76.71,76.71,8400.0,68.0066,68.0066,67.8297,67.8297,8400.0
2014-01-10 11:15:00,76.68,76.7,76.6,76.66,8400.0,67.8032,67.8209,67.7325,67.7855,8400.0
2014-01-10 11:20:00,76.66,76.74,76.59,76.66,11700.0,67.7855,67.8563,67.7236,67.7855,11700.0
2014-01-10 11:25:00,76.64,76.76,76.64,76.67,9900.0,67.7678,67.8739,67.7678,67.7944,9900.0
2014-01-10 11:30:00,76.7,76.75,76.63,76.68,11300.0,67.8209,67.8651,67.759,67.8032,11300.0
2014-01-10 11:35:00,76.67,76.83,76.63,76.79,9800.0,67.7944,67.9358,67.759,67.9005,9800.0
2014-01-10 11:40:00,76.78,76.81,76.74,76.75,8900.0,67.8916,67.9182,67.8563,67.8651,8900.0
2014-01-10 11:45:00,76.71,76.8,76.65,76.78,8700.0,67.8297,67.9093,67.7767,67.8916,8700.0
2014-01-10 11:50:00,76.79,76.82,76.7,76.74,9800.0,67.9005,67.927,67.8209,67.8563,9800.0
2014-01-10 11:55:00,76.71,76.73,76.65,76.66,5900.0,67.8297,67.8474,67.7767,67.7855,5900.0
2014-01-10 12:00:00,76.66,76.69,76.65,76.67,5000.0,67.7855,67.812,67.7767,67.7944,5000.0
2014-01-10 12:05:00,76.66,76.72,76.65,76.66,10100.0,67.7855,67.8386,67.7767,67.7855,10100.0
2014-01-10 12:10:00,76.67,76.68,76.61,76.64,9300.0,67.7944,67.8032,67.7413,67.7678,9300.0
2014-01-10 12:15:00,76.65,76.79,76.65,76.76,8400.0,67.7767,67.9005,67.7767,67.8739,8400.0
2014-01-10 12:20:00,76.79,76.79,76.75,76.76,5500.0,67.9005,67.9005,67.8651,67.8739,5500.0
2014-01-10 12:25:00,76.75,76.78,76.71,76.71,11500.0,67.8651,67.8916,67.8297,67.8297,11500.0
2014-01-10 12:30:00,76.72,76.74,76.69,76.7,11100.0,67.8386,67.8563,67.812,67.8209,11100.0
2014-01-10 12:35:00,76.7,76.7,76.66,76.7,5300.0,67.8209,67.8209,67.7855,67.8209,5300.0
2014-01-10 12:40:00,76.7,76.84,76.7,76.81,19900.0,67.8209,67.9447,67.8209,67.9182,19900.0
2014-01-10 12:45:00,76.81,76.85,76.81,76.85,6900.0,67.9182,67.9535,67.9182,67.9535,6900.0
2014-01-10 12:50:00,76.86,76.86,76.69,76.7,7000.0,67.9624,67.9624,67.812,67.8209,7000.0
2014-01-10 12:55:00,76.74,76.74,76.69,76.69,8000.0,67.8563,67.8563,67.812,67.812,8000.0
2014-01-10 13:00:00,76.69,76.83,76.67,76.82,9900.0,67.812,67.9358,67.7944,67.927,9900.0
2014-01-10 13:05:00,76.8,76.82,76.77,76.82,6900.0,67.9093,67.927,67.8828,67.927,6900.0
2014-01-10 13:10:00,76.81,76.87,76.74,76.87,12200.0,67.9182,67.9712,67.8563,67.9712,12200.0
2014-01-10 13:15:00,76.84,76.86,76.76,76.81,8900.0,67.9447,67.9624,67.8739,67.9182,8900.0
2014-01-10 13:20:00,76.81,76.85,76.81,76.85,11500.0,67.9182,67.9535,67.9182,67.9535,11500.0
2014-01-10 13:25:00,76.84,76.94,76.84,76.94,9800.0,67.9447,68.0331,67.9447,68.0331,9800.0
2014-01-10 13:30:00,76.95,76.98,76.9,76.9,10500.0,68.0419,68.0685,67.9977,67.9977,10500.0
2014-01-10 13:35:00,76.92,76.95,76.9,76.92,9800.0,68.0154,68.0419,67.9977,68.0154,9800.0
2014-01-10 13:40:00,76.9,76.99,76.88,76.95,11800.0,67.9977,68.0773,67.98,68.0419,11800.0
2014-01-10 13:45:00,76.93,76.94,76.82,76.86,15100.0,68.0243,68.0331,67.927,67.9624,15100.0
2014-01-10 13:50:00,76.87,76.9,76.81,76.89,17900.0,67.9712,67.9977,67.9182,67.9889,17900.0
2014-01-10 13:55:00,76.86,76.9,76.74,76.77,10000.0,67.9624,67.9977,67.8563,67.8828,10000.0
2014-01-10 14:00:00,76.78,76.85,76.78,76.85,7600.0,67.8916,67.9535,67.8916,67.9535,7600.0
2014-01-10 14:05:00,76.83,76.91,76.83,76.9,6800.0,67.9358,68.0066,67.9358,67.9977,6800.0
2014-01-10 14:10:00,76.92,76.95,76.87,76.95,9400.0,68.0154,68.0419,67.9712,68.0419,9400.0
2014-01-10 14:15:00,76.91,76.94,76.89,76.93,5500.0,68.0066,68.0331,67.9889,68.0243,5500.0
2014-01-10 14:20:00,76.9,76.92,76.88,76.91,5900.0,67.9977,68.0154,67.98,68.0066,5900.0
2014-01-10 14:25:00,76.91,76.94,76.89,76.91,10300.0,68.0066,68.0331,67.9889,68.0066,10300.0
2014-01-10 14:30:00,76.88,76.94,76.88,76.92,8500.0,67.98,68.0331,67.98,68.0154,8500.0
2014-01-10 14:35:00,76.91,76.94,76.89,76.91,61000.0,68.0066,68.0331,67.9889,68.0066,61000.0
2014-01-10 14:40:00,76.92,76.92,76.81,76.84,8900.0,68.0154,68.0154,67.9182,67.9447,8900.0
2014-01-10 14:45:00,76.81,76.84,76.73,76.74,9400.0,67.9182,67.9447,67.8474,67.8563,9400.0
2014-01-10 14:50:00,76.7,76.84,76.7,76.84,6100.0,67.8209,67.9447,67.8209,67.9447,6100.0
2014-01-10 14:55:00,76.81,76.81,76.76,76.78,5500.0,67.9182,67.9182,67.8739,67.8916,5500.0
2014-01-10 15:00:00,76.77,76.96,76.76,76.94,26100.0,67.8828,68.0508,67.8739,68.0331,26100.0
2014-01-10 15:05:00,76.96,76.96,76.85,76.86,14200.0,68.0508,68.0508,67.9535,67.9624,14200.0
2014-01-10 15:10:00,76.84,76.9,76.81,76.84,11000.0,67.9447,67.9977,67.9182,67.9447,11000.0
2014-01-10 15:15:00,76.85,76.9,76.84,76.86,7000.0,67.9535,67.9977,67.9447,67.9624,7000.0
2014-01-10 15:20:00,76.87,76.87,76.82,76.82,9600.0,67.9712,67.9712,67.927,67.927,9600.0
2014-01-10 15:25:00,76.83,76.86,76.82,76.85,11100.0,67.9358,67.9624,67.927,67.9535,11100.0
2014-01-10 15:30:00,76.85,76.91,76.82,76.83,27700.0,67.9535,68.0066,67.927,67.9358,27700.0
2014-01-10 15:35:00,76.82,76.87,76.78,76.84,16600.0,67.927,67.9712,67.8916,67.9447,16600.0
2014-01-10 15:40:00,76.83,76.89,76.83,76.87,19300.0,67.9358,67.9889,67.9358,67.9712,19300.0
2014-01-10 15:45:00,76.85,76.86,76.72,76.72,22000.0,67.9535,67.9624,67.8386,67.8386,22000.0
2014-01-10 15:50:00,76.73,76.8,76.71,76.74,30800.0,67.8474,67.9093,67.8297,67.8563,30800.0
2014-01-10 15:55:00,76.73,76.81,76.7,76.8,44100.0,67.8474,67.9182,67.8209,67.9093,44100.0
2014-01-13 09:30:00,76.64,76.68,76.59,76.68,7400.0,67.7678,67.8032,67.7236,67.8032,7400.0
2014-01-13 09:35:00,76.67,76.77,76.65,76.75,8000.0,67.7944,67.8828,67.7767,67.8651,8000.0
2014-01-13 09:40:00,76.73,76.74,76.69,76.69,500.0,67.8474,67.8563,67.812,67.812,500.0
2014-01-13 09:45:00,76.72,76.86,76.63,76.84,2600.0,67.8386,67.9624,67.759,67.9447,2600.0
2014-01-13 09:50:00,76.71,76.8,76.63,76.7,4500.0,67.8297,67.9093,67.759,67.8209,4500.0
2014-01-13 09:55:00,76.71,76.72,76.56,76.63,5000.0,67.8297,67.8386,67.6971,67.759,5000.0
2014-01-13 10:00:00,76.65,76.66,76.59,76.6,700.0,67.7767,67.7855,67.7236,67.7325,700.0
2014-01-13 10:05:00,76.66,76.8,76.66,76.68,5800.0,67.7855,67.9093,67.7855,67.8032,5800.0
2014-01-13 10:10:00,76.68,76.75,76.65,76.66,1600.0,67.8032,67.8651,67.7767,67.7855,1600.0
2014-01-13 10:15:00,76.66,76.67,76.61,76.67,3600.0,67.7855,67.7944,67.7413,67.7944,3600.0
2014-01-13 10:20:00,76.68,76.73,76.58,76.62,5800.0,67.8032,67.8474,67.7148,67.7501,5800.0
2014-01-13 10:25:00,76.62,76.63,76.52,76.56,2600.0,67.7501,67.759,67.6617,67.6971,2600.0
2014-01-13 10:30:00,76.54,76.54,76.4,76.52,2800.0,67.6794,67.6794,67.5556,67.6617,2800.0
2014-01-13 10:35:00,76.53,76.6,76.53,76.59,1500.0,67.6706,67.7325,67.6706,67.7236,1500.0
2014-01-13 10:40:00,76.59,76.59,76.46,76.49,3700.0,67.7236,67.7236,67.6087,67.6352,3700.0
2014-01-13 10:45:00,76.51,76.51,76.47,76.51,1300.0,67.6529,67.6529,67.6175,67.6529,1300.0
2014-01-13 10:50:00,76.5,76.52,76.5,76.51,800.0,67.644,67.6617,67.644,67.6529,800.0
2014-01-13 10:55:00,76.51,76.51,76.35,76.39,8500.0,67.6529,67.6529,67.5114,67.5468,8500.0
2014-01-13 11:00:00,76.35,76.39,76.27,76.35,3400.0,67.5114,67.5468,67.4407,67.5114,3400.0
2014-01-13 11:05:00,76.33,76.33,76.26,76.26,1200.0,67.4937,67.4937,67.4318,67.4318,1200.0
2014-01-13 11:10:00,76.28,76.33,76.25,76.32,7000.0,67.4495,67.4937,67.423,67.4849,7000.0
2014-01-13 11:15:00,76.35,76.35,76.22,76.22,3600.0,67.5114,67.5114,67.3965,67.3965,3600.0
2014-01-13 11:20:00,76.28,76.28,76.17,76.19,11100.0,67.4495,67.4495,67.3522,67.3699,11100.0
2014-01-13 11:25:00,76.25,76.27,76.2,76.2,7200.0,67.423,67.4407,67.3788,67.3788,7200.0
2014-01-13 11:30:00,76.2,76.2,76.13,76.13,3300.0,67.3788,67.3788,67.3169,67.3169,3300.0
2014-01-13 11:35:00,76.11,76.13,76.11,76.13,700.0,67.2992,67.3169,67.2992,67.3169,700.0
2014-01-13 11:40:00,76.2,76.27,76.18,76.22,2500.0,67.3788,67.4407,67.3611,67.3965,2500.0
2014-01-13 11:45:00,76.22,76.22,76.13,76.14,2300.0,67.3965,67.3965,67.3169,67.3257,2300.0
2014-01-13 11:50:00,76.14,76.14,76.08,76.1,6000.0,67.3257,67.3257,67.2727,67.2903,6000.0
2014-01-13 11:55:00,76.09,76.18,76.07,76.16,4200.0,67.2815,67.3611,67.2638,67.3434,4200.0
2014-01-13 12:00:00,76.19,76.19,76.04,76.04,3300.0,67.3699,67.3699,67.2373,67.2373,3300.0
2014-01-13 12:05:00,76.05,76.08,76.01,76.07,3800.0,67.2461,67.2727,67.2108,67.2638,3800.0
2014-01-13 12:10:00,76.04,76.13,76.0,76.1,5600.0,67.2373,67.3169,67.2019,67.2903,5600.0
2014-01-13 12:15:00,76.11,76.11,76.09,76.1,2800.0,67.2992,67.2992,67.2815,67.2903,2800.0
2014-01-13 12:20:00,76.09,76.09,75.97,75.97,2500.0,67.2815,67.2815,67.1754,67.1754,2500.0
2014-01-13 12:25:00,75.97,75.97,75.86,75.86,1300.0,67.1754,67.1754,67.0781,67.0781,1300.0
2014-01-13 12:30:00,75.86,75.86,75.8,75.8,3600.0,67.0781,67.0781,67.0251,67.0251,3600.0
2014-01-13 12:35:00,75.82,75.91,75.82,75.91,2600.0,67.0428,67.1223,67.0428,67.1223,2600.0
2014-01-13 12:40:00,75.91,75.95,75.91,75.92,700.0,67.1223,67.1577,67.1223,67.1312,700.0
2014-01-13 12:45:00,75.91,75.91,75.81,75.81,3000.0,67.1223,67.1223,67.0339,67.0339,3000.0
2014-01-13 12:50:00,75.8,75.81,75.76,75.79,3100.0,67.0251,67.0339,66.9897,67.0162,3100.0
2014-01-13 12:55:00,75.81,75.81,75.74,75.74,2400.0,67.0339,67.0339,66.972,66.972,2400.0
2014-01-13 13:00:00,75.72,75.72,75.61,75.64,3600.0,66.9543,66.9543,66.8571,66.8836,3600.0
2014-01-13 13:05:00,75.65,75.83,75.65,75.8,1800.0,66.8924,67.0516,66.8924,67.0251,1800.0
2014-01-13 13:10:00,75.82,75.82,75.72,75.74,2000.0,67.0428,67.0428,66.9543,66.972,2000.0
2014-01-13 13:15:00,75.7,75.76,75.62,75.63,7800.0,66.9367,66.9897,66.8659,66.8748,7800.0
2014-01-13 13:20:00,75.65,75.73,75.65,75.7,900.0,66.8924,66.9632,66.8924,66.9367,900.0
2014-01-13 13:25:00,75.74,75.8,75.68,75.76,2400.0,66.972,67.0251,66.919,66.9897,2400.0
2014-01-13 13:30:00,75.74,75.74,75.66,75.67,4300.0,66.972,66.972,66.9013,66.9101,4300.0
2014-01-13 13:35:00,75.7,75.72,75.69,75.71,800.0,66.9367,66.9543,66.9278,66.9455,800.0
2014-01-13 13:40:00,75.69,75.73,75.66,75.72,12600.0,66.9278,66.9632,66.9013,66.9543,12600.0
2014-01-13 13:45:00,75.72,75.74,75.62,75.74,4600.0,66.9543,66.972,66.8659,66.972,4600.0
2014-01-13 13:50:00,75.73,75.73,75.66,75.69,6500.0,66.9632,66.9632,66.9013,66.9278,6500.0
2014-01-13 13:55:00,75.68,75.72,75.67,75.71,2400.0,66.919,66.9543,66.9101,66.9455,2400.0
2014-01-13 14:00:00,75.7,75.72,75.59,75.59,5400.0,66.9367,66.9543,66.8394,66.8394,5400.0
2014-01-13 14:05:00,75.56,75.61,75.53,75.59,3700.0,66.8129,66.8571,66.7863,66.8394,3700.0
2014-01-13 14:10:00,75.58,75.59,75.51,75.58,2400.0,66.8305,66.8394,66.7686,66.8305,2400.0
2014-01-13 14:15:00,75.54,75.56,75.46,75.47,13900.0,66.7952,66.8129,66.7244,66.7333,13900.0
2014-01-13 14:20:00,75.49,75.54,75.31,75.37,7200.0,66.751,66.7952,66.5918,66.6449,7200.0
2014-01-13 14:25:00,75.41,75.45,75.35,75.4,8900.0,66.6802,66.7156,66.6272,66.6714,8900.0
2014-01-13 14:30:00,75.4,75.46,75.37,75.37,2500.0,66.6714,66.7244,66.6449,66.6449,2500.0
2014-01-13 14:35:00,75.35,75.37,75.27,75.29,3700.0,66.6272,66.6449,66.5564,66.5741,3700.0
2014-01-13 14:40:00,75.31,75.34,75.31,75.31,2300.0,66.5918,66.6183,66.5918,66.5918,2300.0
2014-01-13 14:45:00,75.29,75.32,75.18,75.19,5100.0,66.5741,66.6006,66.4768,66.4857,5100.0
2014-01-13 14:50:00,75.18,75.2,75.09,75.14,6900.0,66.4768,66.4945,66.3973,66.4415,6900.0
2014-01-13 14:55:00,75.16,75.21,75.09,75.1,3600.0,66.4592,66.5034,66.3973,66.4061,3600.0
2014-01-13 15:00:00,75.1,75.1,74.92,75.0,9000.0,66.4061,66.4061,66.2469,66.3177,9000.0
2014-01-13 15:05:00,75.03,75.05,74.87,74.88,6100.0,66.3442,66.3619,66.2027,66.2116,6100.0
2014-01-13 15:10:00,74.91,74.93,74.85,74.92,9000.0,66.2381,66.2558,66.1851,66.2469,9000.0
2014-01-13 15:15:00,74.89,74.98,74.87,74.96,7800.0,66.2204,66.3,66.2027,66.2823,7800.0
2014-01-13 15:20:00,74.98,75.03,74.93,75.0,32800.0,66.3,66.3442,66.2558,66.3177,32800.0
2014-01-13 15:25:00,74.99,75.14,74.96,75.11,7500.0,66.3088,66.4415,66.2823,66.415,7500.0
2014-01-13 15:30:00,75.12,75.12,75.06,75.07,27100.0,66.4238,66.4238,66.3707,66.3796,27100.0
2014-01-13 15:35:00,75.08,75.17,75.07,75.15,16600.0,66.3884,66.468,66.3796,66.4503,16600.0
2014-01-13 15:40:00,75.16,75.16,75.07,75.09,12700.0,66.4592,66.4592,66.3796,66.3973,12700.0
2014-01-13 15:45:00,75.08,75.21,74.96,75.16,31400.0,66.3884,66.5034,66.2823,66.4592,31400.0
2014-01-13 15:50:00,75.17,75.23,75.1,75.14,25400.0,66.468,66.5211,66.4061,66.4415,25400.0
2014-01-13 15:55:00,75.14,75.18,75.06,75.06,59200.0,66.4415,66.4768,66.3707,66.3707,59200.0
2014-01-14 09:30:00,75.5,75.73,75.48,75.56,9600.0,66.7598,66.9632,66.7421,66.8129,9600.0
2014-01-14 09:35:00,75.5,75.67,75.33,75.48,3900.0,66.7598,66.9101,66.6095,66.7421,3900.0
2014-01-14 09:40:00,75.43,75.5,75.28,75.48,4600.0,66.6979,66.7598,66.5653,66.7421,4600.0
2014-01-14 09:45:00,75.48,75.57,75.48,75.55,3200.0,66.7421,66.8217,66.7421,66.804,3200.0
2014-01-14 09:50:00,75.6,75.81,75.58,75.71,4800.0,66.8482,67.0339,66.8305,66.9455,4800.0
2014-01-14 09:55:00,75.72,75.76,75.58,75.58,2900.0,66.9543,66.9897,66.8305,66.8305,2900.0
2014-01-14 10:00:00,75.52,75.89,75.52,75.67,6300.0,66.7775,67.1047,66.7775,66.9101,6300.0
2014-01-14 10:05:00,75.64,75.95,75.61,75.88,10000.0,66.8836,67.1577,66.8571,67.0958,10000.0
2014-01-14 10:10:00,75.85,75.86,75.75,75.78,5000.0,67.0693,67.0781,66.9809,67.0074,5000.0
2014-01-14 10:15:00,75.77,75.81,75.74,75.8,6200.0,66.9985,67.0339,66.972,67.0251,6200.0
2014-01-14 10:20:00,75.81,75.87,75.71,75.75,7300.0,67.0339,67.087,66.9455,66.9809,7300.0
2014-01-14 10:25:00,75.76,75.78,75.62,75.63,5400.0,66.9897,67.0074,66.8659,66.8748,5400.0
2014-01-14 10:30:00,75.65,75.68,75.61,75.61,5500.0,66.8924,66.919,66.8571,66.8571,5500.0
2014-01-14 10:35:00,75.63,75.66,75.61,75.61,3600.0,66.8748,66.9013,66.8571,66.8571,3600.0
2014-01-14 10:40:00,75.62,75.74,75.61,75.71,6200.0,66.8659,66.972,66.8571,66.9455,6200.0
2014-01-14 10:45:00,75.69,75.72,75.65,75.68,2400.0,66.9278,66.9543,66.8924,66.919,2400.0
2014-01-14 10:50:00,75.69,75.78,75.69,75.75,4600.0,66.9278,67.0074,66.9278,66.9809,4600.0
2014-01-14 10:55:00,75.75,75.93,75.71,75.92,7500.0,66.9809,67.14,66.9455,67.1312,7500.0
2014-01-14 11:00:00,75.95,76.02,75.94,76.0,8100.0,67.1577,67.2196,67.1489,67.2019,8100.0
2014-01-14 11:05:00,75.99,76.04,75.95,75.99,3800.0,67.1931,67.2373,67.1577,67.1931,3800.0
2014-01-14 11:10:00,75.98,76.08,75.98,76.08,5100.0,67.1842,67.2727,67.1842,67.2727,5100.0
2014-01-14 11:15:00,76.06,76.2,76.05,76.2,5000.0,67.255,67.3788,67.2461,67.3788,5000.0
2014-01-14 11:20:00,76.22,76.22,76.11,76.11,2000.0,67.3965,67.3965,67.2992,67.2992,2000.0
2014-01-14 11:25:00,76.11,76.11,76.05,76.05,2800.0,67.2992,67.2992,67.2461,67.2461,2800.0
2014-01-14 11:30:00,76.0,76.06,75.99,76.03,7500.0,67.2019,67.255,67.1931,67.2284,7500.0
2014-01-14 11:35:00,76.02,76.02,75.94,75.98,5100.0,67.2196,67.2196,67.1489,67.1842,5100.0
2014-01-14 11:40:00,75.99,76.09,75.99,76.06,4300.0,67.1931,67.2815,67.1931,67.255,4300.0
2014-01-14 11:45:00,76.06,76.11,76.06,76.11,1400.0,67.255,67.2992,67.255,67.2992,1400.0
2014-01-14 11:50:00,76.1,76.18,76.07,76.07,3000.0,67.2903,67.3611,67.2638,67.2638,3000.0
2014-01-14 11:55:00,76.07,76.1,76.01,76.09,3200.0,67.2638,67.2903,67.2108,67.2815,3200.0
2014-01-14 12:00:00,76.09,76.15,76.08,76.15,6400.0,67.2815,67.3346,67.2727,67.3346,6400.0
2014-01-14 12:05:00,76.15,76.16,76.09,76.12,2200.0,67.3346,67.3434,67.2815,67.308,2200.0
2014-01-14 12:10:00,76.12,76.24,76.12,76.22,7200.0,67.308,67.4141,67.308,67.3965,7200.0
2014-01-14 12:15:00,76.25,76.4,76.25,76.32,4500.0,67.423,67.5556,67.423,67.4849,4500.0
2014-01-14 12:20:00,76.32,76.45,76.28,76.39,10700.0,67.4849,67.5998,67.4495,67.5468,10700.0
2014-01-14 12:25:00,76.44,76.44,76.39,76.44,2400.0,67.591,67.591,67.5468,67.591,2400.0
2014-01-14 12:30:00,76.42,76.43,76.29,76.32,6100.0,67.5733,67.5821,67.4584,67.4849,6100.0
2014-01-14 12:35:00,76.3,76.39,76.28,76.39,4100.0,67.4672,67.5468,67.4495,67.5468,4100.0
2014-01-14 12:40:00,76.39,76.49,76.38,76.49,3800.0,67.5468,67.6352,67.5379,67.6352,3800.0
2014-01-14 12:45:00,76.45,76.47,76.34,76.34,4500.0,67.5998,67.6175,67.5026,67.5026,4500.0
2014-01-14 12:50:00,76.36,76.4,76.28,76.28,12800.0,67.5202,67.5556,67.4495,67.4495,12800.0
2014-01-14 12:55:00,76.27,76.27,76.16,76.16,3700.0,67.4407,67.4407,67.3434,67.3434,3700.0
2014-01-14 13:00:00,76.18,76.24,76.18,76.19,3600.0,67.3611,67.4141,67.3611,67.3699,3600.0
2014-01-14 13:05:00,76.17,76.23,76.15,76.21,2300.0,67.3522,67.4053,67.3346,67.3876,2300.0
2014-01-14 13:10:00,76.19,76.22,76.17,76.17,5300.0,67.3699,67.3965,67.3522,67.3522,5300.0
2014-01-14 13:15:00,76.21,76.27,76.18,76.26,4200.0,67.3876,67.4407,67.3611,67.4318,4200.0
2014-01-14 13:20:00,76.3,76.33,76.27,76.31,1900.0,67.4672,67.4937,67.4407,67.476,1900.0
2014-01-14 13:25:00,76.29,76.3,76.28,76.29,3000.0,67.4584,67.4672,67.4495,67.4584,3000.0
2014-01-14 13:30:00,76.29,76.3,76.27,76.27,700.0,67.4584,67.4672,67.4407,67.4407,700.0
2014-01-14 13:35:00,76.26,76.39,76.25,76.37,3600.0,67.4318,67.5468,67.423,67.5291,3600.0
2014-01-14 13:40:00,76.39,76.39,76.28,76.29,5100.0,67.5468,67.5468,67.4495,67.4584,5100.0
2014-01-14 13:45:00,76.26,76.29,76.18,76.2,4900.0,67.4318,67.4584,67.3611,67.3788,4900.0
2014-01-14 13:50:00,76.18,76.2,76.18,76.2,2000.0,67.3611,67.3788,67.3611,67.3788,2000.0
2014-01-14 13:55:00,76.18,76.18,76.12,76.16,5600.0,67.3611,67.3611,67.308,67.3434,5600.0
2014-01-14 14:00:00,76.16,76.23,76.09,76.16,7500.0,67.3434,67.4053,67.2815,67.3434,7500.0
2014-01-14 14:05:00,76.16,76.22,76.16,76.19,2500.0,67.3434,67.3965,67.3434,67.3699,2500.0
2014-01-14 14:10:00,76.17,76.18,76.09,76.09,7100.0,67.3522,67.3611,67.2815,67.2815,7100.0
2014-01-14 14:15:00,76.07,76.07,76.02,76.03,5800.0,67.2638,67.2638,67.2196,67.2284,5800.0
2014-01-14 14:20:00,76.01,76.05,76.01,76.01,1100.0,67.2108,67.2461,67.2108,67.2108,1100.0
2014-01-14 14:25:00,76.01,76.11,76.01,76.06,8000.0,67.2108,67.2992,67.2108,67.255,8000.0
2014-01-14 14:30:00,76.06,76.07,76.01,76.01,3200.0,67.255,67.2638,67.2108,67.2108,3200.0
2014-01-14 14:35:00,76.0,76.0,75.98,76.0,5700.0,67.2019,67.2019,67.1842,67.2019,5700.0
2014-01-14 14:40:00,76.0,76.05,76.0,76.01,6400.0,67.2019,67.2461,67.2019,67.2108,6400.0
2014-01-14 14:45:00,76.02,76.06,76.01,76.01,8000.0,67.2196,67.255,67.2108,67.2108,8000.0
2014-01-14 14:50:00,76.01,76.04,75.97,75.97,6800.0,67.2108,67.2373,67.1754,67.1754,6800.0
2014-01-14 14:55:00,75.96,76.02,75.92,76.02,8700.0,67.1666,67.2196,67.1312,67.2196,8700.0
2014-01-14 15:00:00,76.02,76.06,76.0,76.05,4200.0,67.2196,67.255,67.2019,67.2461,4200.0
2014-01-14 15:05:00,76.04,76.04,75.97,75.99,20800.0,67.2373,67.2373,67.1754,67.1931,20800.0
2014-01-14 15:10:00,76.0,76.15,75.99,76.15,155600.0,67.2019,67.3346,67.1931,67.3346,155600.0
2014-01-14 15:15:00,76.14,76.29,76.14,76.27,8700.0,67.3257,67.4584,67.3257,67.4407,8700.0
2014-01-14 15:20:00,76.26,76.32,76.24,76.32,6500.0,67.4318,67.4849,67.4141,67.4849,6500.0
2014-01-14 15:25:00,76.32,76.33,76.27,76.28,6400.0,67.4849,67.4937,67.4407,67.4495,6400.0
2014-01-14 15:30:00,76.28,76.29,76.22,76.24,12300.0,67.4495,67.4584,67.3965,67.4141,12300.0
2014-01-14 15:35:00,76.23,76.24,76.18,76.19,14700.0,67.4053,67.4141,67.3611,67.3699,14700.0
2014-01-14 15:40:00,76.2,76.22,76.15,76.15,14000.0,67.3788,67.3965,67.3346,67.3346,14000.0
2014-01-14 15:45:00,76.13,76.13,76.03,76.05,27300.0,67.3169,67.3169,67.2284,67.2461,27300.0
2014-01-14 15:50:00,76.04,76.11,76.02,76.05,42700.0,67.2373,67.2992,67.2196,67.2461,42700.0
2014-01-14 15:55:00,76.06,76.17,75.98,76.03,88000.0,67.255,67.3522,67.1842,67.2284,88000.0
2014-01-15 09:30:00,76.29,76.5,76.22,76.49,13200.0,67.4584,67.644,67.3965,67.6352,13200.0
2014-01-15 09:35:00,76.46,76.73,76.45,76.7,6800.0,67.6087,67.8474,67.5998,67.8209,6800.0
2014-01-15 09:40:00,76.74,76.74,76.31,76.73,7200.0,67.8563,67.8563,67.476,67.8474,7200.0
2014-01-15 09:45:00,76.68,76.73,76.5,76.68,7200.0,67.8032,67.8474,67.644,67.8032,7200.0
2014-01-15 09:50:00,76.68,76.7,76.45,76.51,13200.0,67.8032,67.8209,67.5998,67.6529,13200.0
2014-01-15 09:55:00,76.46,76.47,76.33,76.47,4900.0,67.6087,67.6175,67.4937,67.6175,4900.0
2014-01-15 10:00:00,76.47,76.68,76.47,76.63,12700.0,67.6175,67.8032,67.6175,67.759,12700.0
2014-01-15 10:05:00,76.6,76.67,76.26,76.36,13600.0,67.7325,67.7944,67.4318,67.5202,13600.0
2014-01-15 10:10:00,76.4,76.5,76.07,76.16,12500.0,67.5556,67.644,67.2638,67.3434,12500.0
2014-01-15 10:15:00,76.16,76.42,76.15,76.36,7800.0,67.3434,67.5733,67.3346,67.5202,7800.0
2014-01-15 10:20:00,76.34,76.37,76.29,76.32,3900.0,67.5026,67.5291,67.4584,67.4849,3900.0
2014-01-15 10:25:00,76.35,76.38,76.32,76.32,6700.0,67.5114,67.5379,67.4849,67.4849,6700.0
2014-01-15 10:30:00,76.33,76.36,76.31,76.31,2900.0,67.4937,67.5202,67.476,67.476,2900.0
2014-01-15 10:35:00,76.33,76.35,76.19,76.24,11300.0,67.4937,67.5114,67.3699,67.4141,11300.0
2014-01-15 10:40:00,76.19,76.22,76.06,76.19,4000.0,67.3699,67.3965,67.255,67.3699,4000.0
2014-01-15 10:45:00,76.15,76.2,76.1,76.19,9800.0,67.3346,67.3788,67.2903,67.3699,9800.0
2014-01-15 10:50:00,76.19,76.21,76.03,76.06,13400.0,67.3699,67.3876,67.2284,67.255,13400.0
2014-01-15 10:55:00,76.04,76.05,75.97,76.03,8000.0,67.2373,67.2461,67.1754,67.2284,8000.0
2014-01-15 11:00:00,76.03,76.05,76.0,76.05,10700.0,67.2284,67.2461,67.2019,67.2461,10700.0
2014-01-15 11:05:00,76.06,76.28,76.06,76.28,10300.0,67.255,67.4495,67.255,67.4495,10300.0
2014-01-15 11:10:00,76.29,76.32,76.26,76.28,7800.0,67.4584,67.4849,67.4318,67.4495,7800.0
2014-01-15 11:15:00,76.29,76.33,76.26,76.26,5900.0,67.4584,67.4937,67.4318,67.4318,5900.0
2014-01-15 11:20:00,76.24,76.25,76.02,76.02,4300.0,67.4141,67.423,67.2196,67.2196,4300.0
2014-01-15 11:25:00,76.03,76.04,76.0,76.03,5300.0,67.2284,67.2373,67.2019,67.2284,5300.0
2014-01-15 11:30:00,76.05,76.14,75.97,76.14,29000.0,67.2461,67.3257,67.1754,67.3257,29000.0
2014-01-15 11:35:00,76.14,76.15,76.03,76.04,35700.0,67.3257,67.3346,67.2284,67.2373,35700.0
2014-01-15 11:40:00,76.02,76.11,75.98,76.11,19200.0,67.2196,67.2992,67.1842,67.2992,19200.0
2014-01-15 11:45:00,76.14,76.14,75.99,75.99,4400.0,67.3257,67.3257,67.1931,67.1931,4400.0
2014-01-15 11:50:00,76.03,76.04,76.0,76.03,6300.0,67.2284,67.2373,67.2019,67.2284,6300.0
2014-01-15 11:55:00,76.01,76.01,75.94,75.95,2900.0,67.2108,67.2108,67.1489,67.1577,2900.0
2014-01-15 12:00:00,75.96,76.05,75.95,75.96,6400.0,67.1666,67.2461,67.1577,67.1666,6400.0
2014-01-15 12:05:00,75.98,75.98,75.95,75.95,6900.0,67.1842,67.1842,67.1577,67.1577,6900.0
2014-01-15 12:10:00,75.97,75.99,75.95,75.95,2500.0,67.1754,67.1931,67.1577,67.1577,2500.0
2014-01-15 12:15:00,75.95,75.95,75.9,75.93,6800.0,67.1577,67.1577,67.1135,67.14,6800.0
2014-01-15 12:20:00,75.93,76.0,75.91,75.97,8400.0,67.14,67.2019,67.1223,67.1754,8400.0
2014-01-15 12:25:00,75.97,76.02,75.96,76.01,3800.0,67.1754,67.2196,67.1666,67.2108,3800.0
2014-01-15 12:30:00,76.01,76.03,75.99,76.01,3700.0,67.2108,67.2284,67.1931,67.2108,3700.0
2014-01-15 12:35:00,76.02,76.14,76.01,76.05,7000.0,67.2196,67.3257,67.2108,67.2461,7000.0
2014-01-15 12:40:00,76.07,76.08,76.01,76.02,5500.0,67.2638,67.2727,67.2108,67.2196,5500.0
2014-01-15 12:45:00,76.05,76.11,76.03,76.11,5200.0,67.2461,67.2992,67.2284,67.2992,5200.0
2014-01-15 12:50:00,76.11,76.15,76.11,76.13,6300.0,67.2992,67.3346,67.2992,67.3169,6300.0
2014-01-15 12:55:00,76.15,76.19,76.15,76.19,3300.0,67.3346,67.3699,67.3346,67.3699,3300.0
2014-01-15 13:00:00,76.19,76.26,76.18,76.26,5100.0,67.3699,67.4318,67.3611,67.4318,5100.0
2014-01-15 13:05:00,76.26,76.34,76.26,76.31,5700.0,67.4318,67.5026,67.4318,67.476,5700.0
2014-01-15 13:10:00,76.27,76.3,76.26,76.3,3200.0,67.4407,67.4672,67.4318,67.4672,3200.0
2014-01-15 13:15:00,76.28,76.29,76.24,76.26,4500.0,67.4495,67.4584,67.4141,67.4318,4500.0
2014-01-15 13:20:00,76.27,76.28,76.24,76.27,7400.0,67.4407,67.4495,67.4141,67.4407,7400.0
2014-01-15 13:25:00,76.25,76.25,76.14,76.18,5200.0,67.423,67.423,67.3257,67.3611,5200.0
2014-01-15 13:30:00,76.18,76.2,76.15,76.2,4300.0,67.3611,67.3788,67.3346,67.3788,4300.0
2014-01-15 13:35:00,76.2,76.24,76.19,76.2,4300.0,67.3788,67.4141,67.3699,67.3788,4300.0
2014-01-15 13:40:00,76.2,76.21,76.16,76.21,5300.0,67.3788,67.3876,67.3434,67.3876,5300.0
2014-01-15 13:45:00,76.22,76.23,76.18,76.23,4800.0,67.3965,67.4053,67.3611,67.4053,4800.0
2014-01-15 13:50:00,76.24,76.28,76.23,76.27,4000.0,67.4141,67.4495,67.4053,67.4407,4000.0
2014-01-15 13:55:00,76.26,76.3,76.26,76.27,3800.0,67.4318,67.4672,67.4318,67.4407,3800.0
2014-01-15 14:00:00,76.27,76.32,76.24,76.29,27000.0,67.4407,67.4849,67.4141,67.4584,27000.0
2014-01-15 14:05:00,76.29,76.31,76.24,76.24,9300.0,67.4584,67.476,67.4141,67.4141,9300.0
2014-01-15 14:10:00,76.23,76.27,76.23,76.27,4100.0,67.4053,67.4407,67.4053,67.4407,4100.0
2014-01-15 14:15:00,76.24,76.33,76.23,76.3,15000.0,67.4141,67.4937,67.4053,67.4672,15000.0
2014-01-15 14:20:00,76.32,76.32,76.26,76.28,8600.0,67.4849,67.4849,67.4318,67.4495,8600.0
2014-01-15 14:25:00,76.29,76.29,76.27,76.29,4100.0,67.4584,67.4584,67.4407,67.4584,4100.0
2014-01-15 14:30:00,76.29,76.34,76.29,76.32,6200.0,67.4584,67.5026,67.4584,67.4849,6200.0
2014-01-15 14:35:00,76.33,76.39,76.33,76.37,4200.0,67.4937,67.5468,67.4937,67.5291,4200.0
2014-01-15 14:40:00,76.37,76.52,76.37,76.5,5700.0,67.5291,67.6617,67.5291,67.644,5700.0
2014-01-15 14:45:00,76.5,76.58,76.5,76.58,6000.0,67.644,67.7148,67.644,67.7148,6000.0
2014-01-15 14:50:00,76.58,76.58,76.51,76.53,4600.0,67.7148,67.7148,67.6529,67.6706,4600.0
2014-01-15 14:55:00,76.51,76.55,76.51,76.55,4300.0,67.6529,67.6883,67.6529,67.6883,4300.0
2014-01-15 15:00:00,76.55,76.55,76.52,76.53,6300.0,67.6883,67.6883,67.6617,67.6706,6300.0
2014-01-15 15:05:00,76.53,76.53,76.44,76.48,7900.0,67.6706,67.6706,67.591,67.6264,7900.0
2014-01-15 15:10:00,76.48,76.48,76.25,76.29,9200.0,67.6264,67.6264,67.423,67.4584,9200.0
2014-01-15 15:15:00,76.3,76.33,76.28,76.28,8900.0,67.4672,67.4937,67.4495,67.4495,8900.0
2014-01-15 15:20:00,76.29,76.31,76.26,76.29,9000.0,67.4584,67.476,67.4318,67.4584,9000.0
2014-01-15 15:25:00,76.29,76.33,76.23,76.28,12400.0,67.4584,67.4937,67.4053,67.4495,12400.0
2014-01-15 15:30:00,76.27,76.42,76.26,76.42,14200.0,67.4407,67.5733,67.4318,67.5733,14200.0
2014-01-15 15:35:00,76.42,76.54,76.4,76.53,12700.0,67.5733,67.6794,67.5556,67.6706,12700.0
2014-01-15 15:40:00,76.53,76.53,76.44,76.46,10900.0,67.6706,67.6706,67.591,67.6087,10900.0
2014-01-15 15:45:00,76.46,76.51,76.39,76.42,20000.0,67.6087,67.6529,67.5468,67.5733,20000.0
2014-01-15 15:50:00,76.42,76.51,76.41,76.5,19500.0,67.5733,67.6529,67.5645,67.644,19500.0
2014-01-15 15:55:00,76.49,76.51,76.41,76.47,54300.0,67.6352,67.6529,67.5645,67.6175,54300.0
2014-01-16 09:30:00,76.4,76.61,75.95,76.2,11200.0,67.5556,67.7413,67.1577,67.3788,11200.0
2014-01-16 09:35:00,76.19,76.7,76.19,76.53,4600.0,67.3699,67.8209,67.3699,67.6706,4600.0
2014-01-16 09:40:00,76.46,76.52,76.16,76.33,8600.0,67.6087,67.6617,67.3434,67.4937,8600.0
2014-01-16 09:45:00,76.35,76.4,76.19,76.26,23500.0,67.5114,67.5556,67.3699,67.4318,23500.0
2014-01-16 09:50:00,76.23,76.49,76.23,76.49,8500.0,67.4053,67.6352,67.4053,67.6352,8500.0
2014-01-16 09:55:00,76.49,76.65,76.41,76.6,7700.0,67.6352,67.7767,67.5645,67.7325,7700.0
2014-01-16 10:00:00,76.5,76.53,76.34,76.39,2500.0,67.644,67.6706,67.5026,67.5468,2500.0
2014-01-16 10:05:00,76.34,76.42,76.27,76.27,7900.0,67.5026,67.5733,67.4407,67.4407,7900.0
2014-01-16 10:10:00,76.27,76.38,76.2,76.38,3400.0,67.4407,67.5379,67.3788,67.5379,3400.0
2014-01-16 10:15:00,76.33,76.35,76.16,76.33,7600.0,67.4937,67.5114,67.3434,67.4937,7600.0
2014-01-16 10:20:00,76.3,76.37,76.25,76.29,11000.0,67.4672,67.5291,67.423,67.4584,11000.0
2014-01-16 10:25:00,76.32,76.36,76.25,76.34,3100.0,67.4849,67.5202,67.423,67.5026,3100.0
2014-01-16 10:30:00,76.31,76.36,76.22,76.24,6000.0,67.476,67.5202,67.3965,67.4141,6000.0
2014-01-16 10:35:00,76.24,76.24,76.11,76.2,4000.0,67.4141,67.4141,67.2992,67.3788,4000.0
2014-01-16 10:40:00,76.23,76.25,76.17,76.24,3700.0,67.4053,67.423,67.3522,67.4141,3700.0
2014-01-16 10:45:00,76.17,76.2,76.09,76.09,3200.0,67.3522,67.3788,67.2815,67.2815,3200.0
2014-01-16 10:50:00,76.09,76.18,76.0,76.08,10500.0,67.2815,67.3611,67.2019,67.2727,10500.0
2014-01-16 10:55:00,76.11,76.23,76.07,76.23,4800.0,67.2992,67.4053,67.2638,67.4053,4800.0
2014-01-16 11:00:00,76.19,76.19,75.95,75.95,7300.0,67.3699,67.3699,67.1577,67.1577,7300.0
2014-01-16 11:05:00,75.96,76.03,75.91,76.03,7900.0,67.1666,67.2284,67.1223,67.2284,7900.0
2014-01-16 11:10:00,76.1,76.1,75.96,75.98,2500.0,67.2903,67.2903,67.1666,67.1842,2500.0
2014-01-16 11:15:00,75.95,76.09,75.94,76.04,3500.0,67.1577,67.2815,67.1489,67.2373,3500.0
2014-01-16 11:20:00,76.02,76.04,75.93,75.94,5700.0,67.2196,67.2373,67.14,67.1489,5700.0
2014-01-16 11:25:00,75.94,75.95,75.87,75.92,3700.0,67.1489,67.1577,67.087,67.1312,3700.0
2014-01-16 11:30:00,75.96,76.15,75.95,76.15,3300.0,67.1666,67.3346,67.1577,67.3346,3300.0
2014-01-16 11:35:00,76.14,76.15,76.13,76.13,2300.0,67.3257,67.3346,67.3169,67.3169,2300.0
2014-01-16 11:40:00,76.12,76.18,76.12,76.18,5800.0,67.308,67.3611,67.308,67.3611,5800.0
2014-01-16 11:45:00,76.18,76.2,76.15,76.15,6300.0,67.3611,67.3788,67.3346,67.3346,6300.0
2014-01-16 11:50:00,76.15,76.17,76.15,76.16,1900.0,67.3346,67.3522,67.3346,67.3434,1900.0
2014-01-16 11:55:00,76.17,76.18,76.14,76.18,3100.0,67.3522,67.3611,67.3257,67.3611,3100.0
2014-01-16 12:00:00,76.18,76.18,76.09,76.11,3600.0,67.3611,67.3611,67.2815,67.2992,3600.0
2014-01-16 12:05:00,76.12,76.12,76.0,76.04,2800.0,67.308,67.308,67.2019,67.2373,2800.0
2014-01-16 12:10:00,76.04,76.08,76.0,76.03,4100.0,67.2373,67.2727,67.2019,67.2284,4100.0
2014-01-16 12:15:00,76.05,76.16,76.05,76.16,1600.0,67.2461,67.3434,67.2461,67.3434,1600.0
2014-01-16 12:20:00,76.15,76.16,76.09,76.11,2100.0,67.3346,67.3434,67.2815,67.2992,2100.0
2014-01-16 12:25:00,76.09,76.14,76.09,76.13,1700.0,67.2815,67.3257,67.2815,67.3169,1700.0
2014-01-16 12:30:00,76.13,76.13,76.05,76.09,1100.0,67.3169,67.3169,67.2461,67.2815,1100.0
2014-01-16 12:35:00,76.06,76.07,76.05,76.07,3900.0,67.255,67.2638,67.2461,67.2638,3900.0
2014-01-16 12:40:00,76.03,76.1,76.03,76.09,1900.0,67.2284,67.2903,67.2284,67.2815,1900.0
2014-01-16 12:45:00,76.12,76.12,76.08,76.08,2400.0,67.308,67.308,67.2727,67.2727,2400.0
2014-01-16 12:50:00,76.09,76.14,76.04,76.08,2200.0,67.2815,67.3257,67.2373,67.2727,2200.0
2014-01-16 12:55:00,76.09,76.12,76.06,76.06,1600.0,67.2815,67.308,67.255,67.255,1600.0
2014-01-16 13:00:00,76.05,76.07,76.03,76.03,1300.0,67.2461,67.2638,67.2284,67.2284,1300.0
2014-01-16 13:05:00,76.03,76.09,76.03,76.04,8200.0,67.2284,67.2815,67.2284,67.2373,8200.0
2014-01-16 13:10:00,76.05,76.05,75.95,75.97,3800.0,67.2461,67.2461,67.1577,67.1754,3800.0
2014-01-16 13:15:00,75.97,76.04,75.92,76.04,2700.0,67.1754,67.2373,67.1312,67.2373,2700.0
2014-01-16 13:20:00,76.02,76.06,76.02,76.03,2100.0,67.2196,67.255,67.2196,67.2284,2100.0
2014-01-16 13:25:00,76.01,76.07,76.0,76.07,2000.0,67.2108,67.2638,67.2019,67.2638,2000.0
2014-01-16 13:30:00,76.04,76.06,76.01,76.03,1600.0,67.2373,67.255,67.2108,67.2284,1600.0
2014-01-16 13:35:00,76.02,76.02,75.97,76.02,900.0,67.2196,67.2196,67.1754,67.2196,900.0
2014-01-16 13:40:00,76.02,76.05,76.02,76.03,3000.0,67.2196,67.2461,67.2196,67.2284,3000.0
2014-01-16 13:45:00,76.03,76.03,75.92,75.92,4300.0,67.2284,67.2284,67.1312,67.1312,4300.0
2014-01-16 13:50:00,75.91,75.91,75.81,75.85,8900.0,67.1223,67.1223,67.0339,67.0693,8900.0
2014-01-16 13:55:00,75.84,75.84,75.73,75.74,4400.0,67.0604,67.0604,66.9632,66.972,4400.0
2014-01-16 14:00:00,75.74,75.77,75.72,75.73,5500.0,66.972,66.9985,66.9543,66.9632,5500.0
2014-01-16 14:05:00,75.73,75.75,75.66,75.68,6700.0,66.9632,66.9809,66.9013,66.919,6700.0
2014-01-16 14:10:00,75.67,75.74,75.6,75.62,10100.0,66.9101,66.972,66.8482,66.8659,10100.0
2014-01-16 14:15:00,75.6,75.62,75.5,75.51,9100.0,66.8482,66.8659,66.7598,66.7686,9100.0
2014-01-16 14:20:00,75.47,75.62,75.47,75.58,6700.0,66.7333,66.8659,66.7333,66.8305,6700.0
2014-01-16 14:25:00,75.57,75.65,75.53,75.65,5900.0,66.8217,66.8924,66.7863,66.8924,5900.0
2014-01-16 14:30:00,75.65,75.65,75.6,75.61,3100.0,66.8924,66.8924,66.8482,66.8571,3100.0
2014-01-16 14:35:00,75.6,75.65,75.54,75.65,6600.0,66.8482,66.8924,66.7952,66.8924,6600.0
2014-01-16 14:40:00,75.67,75.67,75.64,75.64,7700.0,66.9101,66.9101,66.8836,66.8836,7700.0
2014-01-16 14:45:00,75.63,75.73,75.63,75.73,6700.0,66.8748,66.9632,66.8748,66.9632,6700.0
2014-01-16 14:50:00,75.73,75.92,75.73,75.92,11400.0,66.9632,67.1312,66.9632,67.1312,11400.0
2014-01-16 14:55:00,75.92,75.92,75.81,75.89,5900.0,67.1312,67.1312,67.0339,67.1047,5900.0
2014-01-16 15:00:00,75.9,75.91,75.82,75.82,7600.0,67.1135,67.1223,67.0428,67.0428,7600.0
2014-01-16 15:05:00,75.83,75.88,75.8,75.83,6100.0,67.0516,67.0958,67.0251,67.0516,6100.0
2014-01-16 15:10:00,75.83,75.93,75.82,75.9,8200.0,67.0516,67.14,67.0428,67.1135,8200.0
2014-01-16 15:15:00,75.9,75.9,75.84,75.89,5400.0,67.1135,67.1135,67.0604,67.1047,5400.0
2014-01-16 15:20:00,75.89,75.95,75.89,75.91,8500.0,67.1047,67.1577,67.1047,67.1223,8500.0
2014-01-16 15:25:00,75.92,75.97,75.86,75.97,10900.0,67.1312,67.1754,67.0781,67.1754,10900.0
2014-01-16 15:30:00,76.0,76.03,75.96,76.03,9000.0,67.2019,67.2284,67.1666,67.2284,9000.0
2014-01-16 15:35:00,76.03,76.08,76.03,76.06,7500.0,67.2284,67.2727,67.2284,67.255,7500.0
2014-01-16 15:40:00,76.07,76.08,75.89,75.92,16500.0,67.2638,67.2727,67.1047,67.1312,16500.0
2014-01-16 15:45:00,75.91,75.98,75.87,75.87,15300.0,67.1223,67.1842,67.087,67.087,15300.0
2014-01-16 15:50:00,75.85,76.0,75.83,76.0,16700.0,67.0693,67.2019,67.0516,67.2019,16700.0
2014-01-16 15:55:00,76.01,76.12,75.98,76.08,30000.0,67.2108,67.308,67.1842,67.2727,30000.0
2014-01-17 09:30:00,75.52,76.23,75.52,75.89,129300.0,66.7775,67.4053,66.7775,67.1047,129300.0
2014-01-17 09:35:00,75.84,76.0,75.63,75.77,28000.0,67.0604,67.2019,66.8748,66.9985,28000.0
2014-01-17 09:40:00,75.7,76.13,75.69,75.79,9500.0,66.9367,67.3169,66.9278,67.0162,9500.0
2014-01-17 09:45:00,75.79,75.96,75.56,75.62,9000.0,67.0162,67.1666,66.8129,66.8659,9000.0
2014-01-17 09:50:00,75.65,75.85,75.55,75.73,15400.0,66.8924,67.0693,66.804,66.9632,15400.0
2014-01-17 09:55:00,75.72,76.09,75.68,75.99,16700.0,66.9543,67.2815,66.919,67.1931,16700.0
2014-01-17 10:00:00,76.03,76.15,75.77,76.0,8600.0,67.2284,67.3346,66.9985,67.2019,8600.0
2014-01-17 10:05:00,76.0,76.1,75.91,75.92,6800.0,67.2019,67.2903,67.1223,67.1312,6800.0
2014-01-17 10:10:00,75.96,76.05,75.93,75.97,7000.0,67.1666,67.2461,67.14,67.1754,7000.0
2014-01-17 10:15:00,75.97,76.05,75.93,76.0,8000.0,67.1754,67.2461,67.14,67.2019,8000.0
2014-01-17 10:20:00,75.99,76.05,75.97,75.99,7700.0,67.1931,67.2461,67.1754,67.1931,7700.0
2014-01-17 10:25:00,76.0,76.17,75.95,76.02,12100.0,67.2019,67.3522,67.1577,67.2196,12100.0
2014-01-17 10:30:00,76.01,76.1,76.01,76.1,7900.0,67.2108,67.2903,67.2108,67.2903,7900.0
2014-01-17 10:35:00,76.1,76.23,76.1,76.18,8500.0,67.2903,67.4053,67.2903,67.3611,8500.0
2014-01-17 10:40:00,76.19,76.27,76.19,76.23,3100.0,67.3699,67.4407,67.3699,67.4053,3100.0
2014-01-17 10:45:00,76.22,76.37,76.22,76.29,6200.0,67.3965,67.5291,67.3965,67.4584,6200.0
2014-01-17 10:50:00,76.29,76.42,76.29,76.38,3200.0,67.4584,67.5733,67.4584,67.5379,3200.0
2014-01-17 10:55:00,76.45,76.48,76.35,76.42,4900.0,67.5998,67.6264,67.5114,67.5733,4900.0
2014-01-17 11:00:00,76.44,76.65,76.43,76.6,2900.0,67.591,67.7767,67.5821,67.7325,2900.0
2014-01-17 11:05:00,76.62,76.62,76.52,76.52,3000.0,67.7501,67.7501,67.6617,67.6617,3000.0
2014-01-17 11:10:00,76.49,76.49,76.36,76.41,2400.0,67.6352,67.6352,67.5202,67.5645,2400.0
2014-01-17 11:15:00,76.42,76.53,76.4,76.49,5400.0,67.5733,67.6706,67.5556,67.6352,5400.0
2014-01-17 11:20:00,76.48,76.5,76.42,76.42,2600.0,67.6264,67.644,67.5733,67.5733,2600.0
2014-01-17 11:25:00,76.42,76.46,76.38,76.41,4100.0,67.5733,67.6087,67.5379,67.5645,4100.0
2014-01-17 11:30:00,76.46,76.56,76.43,76.48,3400.0,67.6087,67.6971,67.5821,67.6264,3400.0
2014-01-17 11:35:00,76.5,76.5,76.33,76.33,4000.0,67.644,67.644,67.4937,67.4937,4000.0
2014-01-17 11:40:00,76.33,76.43,76.33,76.36,7400.0,67.4937,67.5821,67.4937,67.5202,7400.0
2014-01-17 11:45:00,76.34,76.38,76.32,76.36,4000.0,67.5026,67.5379,67.4849,67.5202,4000.0
2014-01-17 11:50:00,76.35,76.39,76.28,76.33,5800.0,67.5114,67.5468,67.4495,67.4937,5800.0
2014-01-17 11:55:00,76.34,76.4,76.33,76.34,6800.0,67.5026,67.5556,67.4937,67.5026,6800.0
2014-01-17 12:00:00,76.36,76.41,76.35,76.4,4400.0,67.5202,67.5645,67.5114,67.5556,4400.0
2014-01-17 12:05:00,76.4,76.42,76.37,76.39,8300.0,67.5556,67.5733,67.5291,67.5468,8300.0
2014-01-17 12:10:00,76.38,76.43,76.38,76.4,6200.0,67.5379,67.5821,67.5379,67.5556,6200.0
2014-01-17 12:15:00,76.4,76.4,76.33,76.35,2100.0,67.5556,67.5556,67.4937,67.5114,2100.0
2014-01-17 12:20:00,76.34,76.39,76.27,76.27,4500.0,67.5026,67.5468,67.4407,67.4407,4500.0
2014-01-17 12:25:00,76.3,76.3,76.21,76.23,7700.0,67.4672,67.4672,67.3876,67.4053,7700.0
2014-01-17 12:30:00,76.24,76.34,76.24,76.31,8000.0,67.4141,67.5026,67.4141,67.476,8000.0
2014-01-17 12:35:00,76.38,76.47,76.35,76.35,6700.0,67.5379,67.6175,67.5114,67.5114,6700.0
2014-01-17 12:40:00,76.35,76.43,76.35,76.36,3000.0,67.5114,67.5821,67.5114,67.5202,3000.0
2014-01-17 12:45:00,76.32,76.36,76.27,76.35,7000.0,67.4849,67.5202,67.4407,67.5114,7000.0
2014-01-17 12:50:00,76.36,76.43,76.36,76.39,4600.0,67.5202,67.5821,67.5202,67.5468,4600.0
2014-01-17 12:55:00,76.36,76.36,76.3,76.31,2800.0,67.5202,67.5202,67.4672,67.476,2800.0
2014-01-17 13:00:00,76.31,76.37,76.3,76.37,2000.0,67.476,67.5291,67.4672,67.5291,2000.0
2014-01-17 13:05:00,76.37,76.4,76.29,76.29,6000.0,67.5291,67.5556,67.4584,67.4584,6000.0
2014-01-17 13:10:00,76.29,76.29,76.18,76.25,2200.0,67.4584,67.4584,67.3611,67.423,2200.0
2014-01-17 13:15:00,76.26,76.31,76.18,76.31,10400.0,67.4318,67.476,67.3611,67.476,10400.0
2014-01-17 13:20:00,76.26,76.3,76.18,76.18,3200.0,67.4318,67.4672,67.3611,67.3611,3200.0
2014-01-17 13:25:00,76.2,76.3,76.18,76.2,4000.0,67.3788,67.4672,67.3611,67.3788,4000.0
2014-01-17 13:30:00,76.21,76.23,76.16,76.2,4400.0,67.3876,67.4053,67.3434,67.3788,4400.0
2014-01-17 13:35:00,76.15,76.23,76.12,76.2,3600.0,67.3346,67.4053,67.308,67.3788,3600.0
2014-01-17 13:40:00,76.17,76.29,76.08,76.1,13300.0,67.3522,67.4584,67.2727,67.2903,13300.0
2014-01-17 13:45:00,76.07,76.11,76.01,76.11,5500.0,67.2638,67.2992,67.2108,67.2992,5500.0
2014-01-17 13:50:00,76.08,76.15,76.08,76.11,9900.0,67.2727,67.3346,67.2727,67.2992,9900.0
2014-01-17 13:55:00,76.12,76.13,76.1,76.13,7900.0,67.308,67.3169,67.2903,67.3169,7900.0
2014-01-17 14:00:00,76.13,76.27,76.12,76.14,6400.0,67.3169,67.4407,67.308,67.3257,6400.0
2014-01-17 14:05:00,76.14,76.29,76.14,76.29,3100.0,67.3257,67.4584,67.3257,67.4584,3100.0
2014-01-17 14:10:00,76.24,76.24,76.16,76.2,4200.0,67.4141,67.4141,67.3434,67.3788,4200.0
2014-01-17 14:15:00,76.22,76.25,76.14,76.24,3900.0,67.3965,67.423,67.3257,67.4141,3900.0
2014-01-17 14:20:00,76.24,76.29,76.21,76.21,4000.0,67.4141,67.4584,67.3876,67.3876,4000.0
2014-01-17 14:25:00,76.21,76.21,76.16,76.17,2400.0,67.3876,67.3876,67.3434,67.3522,2400.0
2014-01-17 14:30:00,76.22,76.22,76.06,76.06,2600.0,67.3965,67.3965,67.255,67.255,2600.0
2014-01-17 14:35:00,76.08,76.17,76.08,76.16,4200.0,67.2727,67.3522,67.2727,67.3434,4200.0
2014-01-17 14:40:00,76.15,76.15,76.08,76.09,5300.0,67.3346,67.3346,67.2727,67.2815,5300.0
2014-01-17 14:45:00,76.1,76.12,76.06,76.12,2900.0,67.2903,67.308,67.255,67.308,2900.0
2014-01-17 14:50:00,76.12,76.13,76.06,76.06,2600.0,67.308,67.3169,67.255,67.255,2600.0
2014-01-17 14:55:00,76.1,76.12,76.07,76.1,5900.0,67.2903,67.308,67.2638,67.2903,5900.0
2014-01-17 15:00:00,76.12,76.19,76.07,76.08,6000.0,67.308,67.3699,67.2638,67.2727,6000.0
2014-01-17 15:05:00,76.08,76.18,76.02,76.04,6800.0,67.2727,67.3611,67.2196,67.2373,6800.0
2014-01-17 15:10:00,76.03,76.05,75.93,76.01,4900.0,67.2284,67.2461,67.14,67.2108,4900.0
2014-01-17 15:15:00,76.06,76.07,75.87,75.9,2800.0,67.255,67.2638,67.087,67.1135,2800.0
2014-01-17 15:20:00,75.89,75.96,75.8,75.89,6400.0,67.1047,67.1666,67.0251,67.1047,6400.0
2014-01-17 15:25:00,75.9,75.96,75.87,75.89,4400.0,67.1135,67.1666,67.087,67.1047,4400.0
2014-01-17 15:30:00,75.87,75.87,75.64,75.68,9600.0,67.087,67.087,66.8836,66.919,9600.0
2014-01-17 15:35:00,75.68,75.76,75.67,75.68,12400.0,66.919,66.9897,66.9101,66.919,12400.0
2014-01-17 15:40:00,75.69,75.69,75.63,75.65,12300.0,66.9278,66.9278,66.8748,66.8924,12300.0
2014-01-17 15:45:00,75.67,75.82,75.67,75.78,15400.0,66.9101,67.0428,66.9101,67.0074,15400.0
2014-01-17 15:50:00,75.78,75.83,75.7,75.72,27000.0,67.0074,67.0516,66.9367,66.9543,27000.0
2014-01-17 15:55:00,75.73,75.77,75.66,75.72,35300.0,66.9632,66.9985,66.9013,66.9543,35300.0
2014-01-21 09:30:00,76.48,76.55,76.43,76.53,11900.0,67.6264,67.6883,67.5821,67.6706,11900.0
2014-01-21 09:35:00,76.53,76.54,76.43,76.51,4400.0,67.6706,67.6794,67.5821,67.6529,4400.0
2014-01-21 09:40:00,76.47,76.69,76.19,76.64,20200.0,67.6175,67.812,67.3699,67.7678,20200.0
2014-01-21 09:45:00,76.59,76.89,76.47,76.89,6100.0,67.7236,67.9889,67.6175,67.9889,6100.0
2014-01-21 09:50:00,76.91,77.0,76.68,76.79,8400.0,68.0066,68.0862,67.8032,67.9005,8400.0
2014-01-21 09:55:00,76.73,76.85,76.61,76.62,15400.0,67.8474,67.9535,67.7413,67.7501,15400.0
2014-01-21 10:00:00,76.62,76.73,76.52,76.52,3300.0,67.7501,67.8474,67.6617,67.6617,3300.0
2014-01-21 10:05:00,76.55,76.77,76.48,76.53,11700.0,67.6883,67.8828,67.6264,67.6706,11700.0
2014-01-21 10:10:00,76.5,76.5,76.31,76.31,4800.0,67.644,67.644,67.476,67.476,4800.0
2014-01-21 10:15:00,76.31,76.34,76.21,76.25,4900.0,67.476,67.5026,67.3876,67.423,4900.0
2014-01-21 10:20:00,76.32,76.32,76.21,76.27,2300.0,67.4849,67.4849,67.3876,67.4407,2300.0
2014-01-21 10:25:00,76.26,76.43,76.26,76.38,3700.0,67.4318,67.5821,67.4318,67.5379,3700.0
2014-01-21 10:30:00,76.39,76.4,76.25,76.31,2300.0,67.5468,67.5556,67.423,67.476,2300.0
2014-01-21 10:35:00,76.28,76.42,76.27,76.37,12600.0,67.4495,67.5733,67.4407,67.5291,12600.0
2014-01-21 10:40:00,76.42,76.42,76.29,76.35,2100.0,67.5733,67.5733,67.4584,67.5114,2100.0
2014-01-21 10:45:00,76.34,76.43,76.27,76.38,4000.0,67.5026,67.5821,67.4407,67.5379,4000.0
2014-01-21 10:50:00,76.37,76.4,76.26,76.4,4200.0,67.5291,67.5556,67.4318,67.5556,4200.0
2014-01-21 10:55:00,76.4,76.56,76.4,76.52,8500.0,67.5556,67.6971,67.5556,67.6617,8500.0
2014-01-21 11:00:00,76.55,76.62,76.43,76.53,7300.0,67.6883,67.7501,67.5821,67.6706,7300.0
2014-01-21 11:05:00,76.47,76.53,76.27,76.27,6900.0,67.6175,67.6706,67.4407,67.4407,6900.0
2014-01-21 11:10:00,76.2,76.2,75.99,76.04,4800.0,67.3788,67.3788,67.1931,67.2373,4800.0
2014-01-21 11:15:00,76.03,76.06,75.91,75.91,4000.0,67.2284,67.255,67.1223,67.1223,4000.0
2014-01-21 11:20:00,75.93,75.97,75.89,75.9,4200.0,67.14,67.1754,67.1047,67.1135,4200.0
2014-01-21 11:25:00,75.87,75.91,75.83,75.91,3300.0,67.087,67.1223,67.0516,67.1223,3300.0
2014-01-21 11:30:00,75.89,75.93,75.86,75.88,3200.0,67.1047,67.14,67.0781,67.0958,3200.0
2014-01-21 11:35:00,75.9,75.95,75.85,75.94,3900.0,67.1135,67.1577,67.0693,67.1489,3900.0
2014-01-21 11:40:00,75.93,75.95,75.88,75.95,2500.0,67.14,67.1577,67.0958,67.1577,2500.0
2014-01-21 11:45:00,75.98,76.05,75.91,75.91,5900.0,67.1842,67.2461,67.1223,67.1223,5900.0
2014-01-21 11:50:00,75.86,75.91,75.8,75.86,4000.0,67.0781,67.1223,67.0251,67.0781,4000.0
2014-01-21 11:55:00,75.83,76.03,75.83,76.01,3000.0,67.0516,67.2284,67.0516,67.2108,3000.0
2014-01-21 12:00:00,76.02,76.05,75.83,75.83,6900.0,67.2196,67.2461,67.0516,67.0516,6900.0
2014-01-21 12:05:00,75.83,75.88,75.75,75.85,4100.0,67.0516,67.0958,66.9809,67.0693,4100.0
2014-01-21 12:10:00,75.84,75.86,75.79,75.86,2200.0,67.0604,67.0781,67.0162,67.0781,2200.0
2014-01-21 12:15:00,75.86,75.98,75.86,75.89,3100.0,67.0781,67.1842,67.0781,67.1047,3100.0
2014-01-21 12:20:00,75.85,76.06,75.85,76.06,5400.0,67.0693,67.255,67.0693,67.255,5400.0
2014-01-21 12:25:00,76.08,76.18,76.06,76.14,4500.0,67.2727,67.3611,67.255,67.3257,4500.0
2014-01-21 12:30:00,76.16,76.18,76.12,76.13,7500.0,67.3434,67.3611,67.308,67.3169,7500.0
2014-01-21 12:35:00,76.13,76.21,76.13,76.19,3800.0,67.3169,67.3876,67.3169,67.3699,3800.0
2014-01-21 12:40:00,76.15,76.2,76.15,76.15,2600.0,67.3346,67.3788,67.3346,67.3346,2600.0
2014-01-21 12:45:00,76.16,76.18,76.08,76.18,6000.0,67.3434,67.3611,67.2727,67.3611,6000.0
2014-01-21 12:50:00,76.19,76.19,76.14,76.16,5900.0,67.3699,67.3699,67.3257,67.3434,5900.0
2014-01-21 12:55:00,76.14,76.25,76.14,76.23,3200.0,67.3257,67.423,67.3257,67.4053,3200.0
2014-01-21 13:00:00,76.22,76.22,76.14,76.21,3500.0,67.3965,67.3965,67.3257,67.3876,3500.0
2014-01-21 13:05:00,76.21,76.29,76.21,76.27,6000.0,67.3876,67.4584,67.3876,67.4407,6000.0
2014-01-21 13:10:00,76.27,76.29,76.21,76.23,7900.0,67.4407,67.4584,67.3876,67.4053,7900.0
2014-01-21 13:15:00,76.25,76.26,76.12,76.12,1900.0,67.423,67.4318,67.308,67.308,1900.0
2014-01-21 13:20:00,76.13,76.14,76.06,76.06,5100.0,67.3169,67.3257,67.255,67.255,5100.0
2014-01-21 13:25:00,76.04,76.09,76.04,76.08,1900.0,67.2373,67.2815,67.2373,67.2727,1900.0
2014-01-21 13:30:00,76.11,76.33,76.11,76.32,4800.0,67.2992,67.4937,67.2992,67.4849,4800.0
2014-01-21 13:35:00,76.32,76.41,76.32,76.39,3000.0,67.4849,67.5645,67.4849,67.5468,3000.0
2014-01-21 13:40:00,76.4,76.45,76.4,76.43,3500.0,67.5556,67.5998,67.5556,67.5821,3500.0
2014-01-21 13:45:00,76.45,76.47,76.38,76.43,5400.0,67.5998,67.6175,67.5379,67.5821,5400.0
2014-01-21 13:50:00,76.43,76.44,76.38,76.42,4600.0,67.5821,67.591,67.5379,67.5733,4600.0
2014-01-21 13:55:00,76.4,76.45,76.38,76.4,6500.0,67.5556,67.5998,67.5379,67.5556,6500.0
2014-01-21 14:00:00,76.42,76.48,76.38,76.45,4000.0,67.5733,67.6264,67.5379,67.5998,4000.0
2014-01-21 14:05:00,76.43,76.43,76.38,76.41,5200.0,67.5821,67.5821,67.5379,67.5645,5200.0
2014-01-21 14:10:00,76.42,76.45,76.41,76.45,3500.0,67.5733,67.5998,67.5645,67.5998,3500.0
2014-01-21 14:15:00,76.45,76.47,76.41,76.45,5000.0,67.5998,67.6175,67.5645,67.5998,5000.0
2014-01-21 14:20:00,76.42,76.42,76.35,76.37,1900.0,67.5733,67.5733,67.5114,67.5291,1900.0
2014-01-21 14:25:00,76.37,76.37,76.32,76.33,3200.0,67.5291,67.5291,67.4849,67.4937,3200.0
2014-01-21 14:30:00,76.31,76.38,76.31,76.37,4000.0,67.476,67.5379,67.476,67.5291,4000.0
2014-01-21 14:35:00,76.39,76.48,76.39,76.46,1700.0,67.5468,67.6264,67.5468,67.6087,1700.0
2014-01-21 14:40:00,76.46,76.46,76.38,76.38,2100.0,67.6087,67.6087,67.5379,67.5379,2100.0
2014-01-21 14:45:00,76.39,76.4,76.3,76.3,3600.0,67.5468,67.5556,67.4672,67.4672,3600.0
2014-01-21 14:50:00,76.3,76.3,76.23,76.24,1500.0,67.4672,67.4672,67.4053,67.4141,1500.0
2014-01-21 14:55:00,76.28,76.29,76.21,76.24,5600.0,67.4495,67.4584,67.3876,67.4141,5600.0
2014-01-21 15:00:00,76.24,76.25,76.17,76.25,2300.0,67.4141,67.423,67.3522,67.423,2300.0
2014-01-21 15:05:00,76.27,76.32,76.23,76.24,4400.0,67.4407,67.4849,67.4053,67.4141,4400.0
2014-01-21 15:10:00,76.26,76.26,76.19,76.19,3500.0,67.4318,67.4318,67.3699,67.3699,3500.0
2014-01-21 15:15:00,76.18,76.19,76.11,76.16,5200.0,67.3611,67.3699,67.2992,67.3434,5200.0
2014-01-21 15:20:00,76.15,76.15,76.12,76.12,2200.0,67.3346,67.3346,67.308,67.308,2200.0
2014-01-21 15:25:00,76.1,76.12,76.05,76.08,4300.0,67.2903,67.308,67.2461,67.2727,4300.0
2014-01-21 15:30:00,76.07,76.12,76.07,76.11,5800.0,67.2638,67.308,67.2638,67.2992,5800.0
2014-01-21 15:35:00,76.11,76.2,76.1,76.2,6400.0,67.2992,67.3788,67.2903,67.3788,6400.0
2014-01-21 15:40:00,76.19,76.21,76.14,76.21,7600.0,67.3699,67.3876,67.3257,67.3876,7600.0
2014-01-21 15:45:00,76.21,76.28,76.21,76.22,10100.0,67.3876,67.4495,67.3876,67.3965,10100.0
2014-01-21 15:50:00,76.22,76.28,76.19,76.22,11600.0,67.3965,67.4495,67.3699,67.3965,11600.0
2014-01-21 15:55:00,76.24,76.26,76.15,76.2,19200.0,67.4141,67.4318,67.3346,67.3788,19200.0
2014-01-22 09:30:00,76.35,76.55,76.02,76.54,13900.0,67.5114,67.6883,67.2196,67.6794,13900.0
2014-01-22 09:35:00,76.52,76.61,76.09,76.21,17200.0,67.6617,67.7413,67.2815,67.3876,17200.0
2014-01-22 09:40:00,76.24,76.38,76.01,76.36,11600.0,67.4141,67.5379,67.2108,67.5202,11600.0
2014-01-22 09:45:00,76.29,76.58,76.27,76.55,7900.0,67.4584,67.7148,67.4407,67.6883,7900.0
2014-01-22 09:50:00,76.45,76.48,76.27,76.31,2600.0,67.5998,67.6264,67.4407,67.476,2600.0
2014-01-22 09:55:00,76.32,76.55,76.32,76.42,7900.0,67.4849,67.6883,67.4849,67.5733,7900.0
2014-01-22 10:00:00,76.45,76.54,76.33,76.43,3400.0,67.5998,67.6794,67.4937,67.5821,3400.0
2014-01-22 10:05:00,76.45,76.6,76.45,76.57,9800.0,67.5998,67.7325,67.5998,67.7059,9800.0
2014-01-22 10:10:00,76.55,76.56,76.36,76.39,4100.0,67.6883,67.6971,67.5202,67.5468,4100.0
2014-01-22 10:15:00,76.41,76.42,76.33,76.33,2400.0,67.5645,67.5733,67.4937,67.4937,2400.0
2014-01-22 10:20:00,76.32,76.37,76.28,76.37,2300.0,67.4849,67.5291,67.4495,67.5291,2300.0
2014-01-22 10:25:00,76.4,76.68,76.4,76.64,3500.0,67.5556,67.8032,67.5556,67.7678,3500.0
2014-01-22 10:30:00,76.64,76.7,76.6,76.6,1400.0,67.7678,67.8209,67.7325,67.7325,1400.0
2014-01-22 10:35:00,76.59,76.59,76.55,76.56,2800.0,67.7236,67.7236,67.6883,67.6971,2800.0
2014-01-22 10:40:00,76.59,76.7,76.56,76.56,2600.0,67.7236,67.8209,67.6971,67.6971,2600.0
2014-01-22 10:45:00,76.52,76.61,76.52,76.54,2000.0,67.6617,67.7413,67.6617,67.6794,2000.0
2014-01-22 10:50:00,76.53,76.55,76.44,76.44,2100.0,67.6706,67.6883,67.591,67.591,2100.0
2014-01-22 10:55:00,76.4,76.48,76.4,76.4,4000.0,67.5556,67.6264,67.5556,67.5556,4000.0
2014-01-22 11:00:00,76.39,76.45,76.29,76.45,6300.0,67.5468,67.5998,67.4584,67.5998,6300.0
2014-01-22 11:05:00,76.46,76.47,76.36,76.37,8300.0,67.6087,67.6175,67.5202,67.5291,8300.0
2014-01-22 11:10:00,76.35,76.43,76.32,76.37,10400.0,67.5114,67.5821,67.4849,67.5291,10400.0
2014-01-22 11:15:00,76.41,76.44,76.41,76.43,2000.0,67.5645,67.591,67.5645,67.5821,2000.0
2014-01-22 11:20:00,76.42,76.45,76.39,76.45,1500.0,67.5733,67.5998,67.5468,67.5998,1500.0
2014-01-22 11:25:00,76.46,76.58,76.46,76.52,2300.0,67.6087,67.7148,67.6087,67.6617,2300.0
2014-01-22 11:30:00,76.5,76.56,76.45,76.45,3300.0,67.644,67.6971,67.5998,67.5998,3300.0
2014-01-22 11:35:00,76.44,76.47,76.32,76.47,8500.0,67.591,67.6175,67.4849,67.6175,8500.0
2014-01-22 11:40:00,76.5,76.59,76.5,76.59,900.0,67.644,67.7236,67.644,67.7236,900.0
2014-01-22 11:45:00,76.6,76.66,76.6,76.61,2000.0,67.7325,67.7855,67.7325,67.7413,2000.0
2014-01-22 11:50:00,76.58,76.62,76.58,76.58,1900.0,67.7148,67.7501,67.7148,67.7148,1900.0
2014-01-22 11:55:00,76.62,76.72,76.6,76.65,4900.0,67.7501,67.8386,67.7325,67.7767,4900.0
2014-01-22 12:00:00,76.66,76.67,76.64,76.67,1300.0,67.7855,67.7944,67.7678,67.7944,1300.0
2014-01-22 12:05:00,76.68,76.81,76.68,76.79,1900.0,67.8032,67.9182,67.8032,67.9005,1900.0
2014-01-22 12:10:00,76.81,76.86,76.81,76.86,2500.0,67.9182,67.9624,67.9182,67.9624,2500.0
2014-01-22 12:15:00,76.86,76.88,76.86,76.88,1500.0,67.9624,67.98,67.9624,67.98,1500.0
2014-01-22 12:20:00,76.88,76.94,76.84,76.85,3800.0,67.98,68.0331,67.9447,67.9535,3800.0
2014-01-22 12:25:00,76.83,76.87,76.83,76.83,2000.0,67.9358,67.9712,67.9358,67.9358,2000.0
2014-01-22 12:30:00,76.85,76.87,76.85,76.87,1200.0,67.9535,67.9712,67.9535,67.9712,1200.0
2014-01-22 12:35:00,76.87,76.89,76.86,76.89,2600.0,67.9712,67.9889,67.9624,67.9889,2600.0
2014-01-22 12:40:00,76.89,76.92,76.87,76.88,3000.0,67.9889,68.0154,67.9712,67.98,3000.0
2014-01-22 12:45:00,76.84,76.87,76.83,76.86,1700.0,67.9447,67.9712,67.9358,67.9624,1700.0
2014-01-22 12:50:00,76.85,76.92,76.84,76.91,2000.0,67.9535,68.0154,67.9447,68.0066,2000.0
2014-01-22 12:55:00,76.91,76.91,76.87,76.9,1400.0,68.0066,68.0066,67.9712,67.9977,1400.0
2014-01-22 13:00:00,76.89,76.89,76.81,76.82,2400.0,67.9889,67.9889,67.9182,67.927,2400.0
2014-01-22 13:05:00,76.83,76.88,76.82,76.87,2800.0,67.9358,67.98,67.927,67.9712,2800.0
2014-01-22 13:10:00,76.88,76.97,76.88,76.95,9500.0,67.98,68.0596,67.98,68.0419,9500.0
2014-01-22 13:15:00,76.95,76.95,76.74,76.84,26700.0,68.0419,68.0419,67.8563,67.9447,26700.0
2014-01-22 13:20:00,76.82,76.86,76.77,76.79,3600.0,67.927,67.9624,67.8828,67.9005,3600.0
2014-01-22 13:25:00,76.79,76.8,76.74,76.77,4600.0,67.9005,67.9093,67.8563,67.8828,4600.0
2014-01-22 13:30:00,76.79,76.79,76.73,76.73,1600.0,67.9005,67.9005,67.8474,67.8474,1600.0
2014-01-22 13:35:00,76.7,76.7,76.62,76.62,2300.0,67.8209,67.8209,67.7501,67.7501,2300.0
2014-01-22 13:40:00,76.64,76.68,76.64,76.67,2100.0,67.7678,67.8032,67.7678,67.7944,2100.0
2014-01-22 13:45:00,76.69,76.72,76.62,76.63,4300.0,67.812,67.8386,67.7501,67.759,4300.0
2014-01-22 13:50:00,76.61,76.66,76.57,76.63,4500.0,67.7413,67.7855,67.7059,67.759,4500.0
2014-01-22 13:55:00,76.65,76.66,76.61,76.66,2200.0,67.7767,67.7855,67.7413,67.7855,2200.0
2014-01-22 14:00:00,76.69,76.82,76.69,76.82,3000.0,67.812,67.927,67.812,67.927,3000.0
2014-01-22 14:05:00,76.81,76.86,76.81,76.86,1800.0,67.9182,67.9624,67.9182,67.9624,1800.0
2014-01-22 14:10:00,76.87,76.91,76.83,76.84,5000.0,67.9712,68.0066,67.9358,67.9447,5000.0
2014-01-22 14:15:00,76.85,76.96,76.85,76.92,3500.0,67.9535,68.0508,67.9535,68.0154,3500.0
2014-01-22 14:20:00,76.93,76.94,76.93,76.93,2600.0,68.0243,68.0331,68.0243,68.0243,2600.0
2014-01-22 14:25:00,76.92,76.92,76.82,76.84,3300.0,68.0154,68.0154,67.927,67.9447,3300.0
2014-01-22 14:30:00,76.85,76.88,76.82,76.82,3700.0,67.9535,67.98,67.927,67.927,3700.0
2014-01-22 14:35:00,76.82,76.88,76.81,76.88,3500.0,67.927,67.98,67.9182,67.98,3500.0
2014-01-22 14:40:00,76.89,76.92,76.89,76.91,1800.0,67.9889,68.0154,67.9889,68.0066,1800.0
2014-01-22 14:45:00,76.9,76.9,76.78,76.79,4600.0,67.9977,67.9977,67.8916,67.9005,4600.0
2014-01-22 14:50:00,76.75,76.81,76.75,76.79,4300.0,67.8651,67.9182,67.8651,67.9005,4300.0
2014-01-22 14:55:00,76.81,76.86,76.74,76.74,5400.0,67.9182,67.9624,67.8563,67.8563,5400.0
2014-01-22 15:00:00,76.75,76.8,76.73,76.8,4900.0,67.8651,67.9093,67.8474,67.9093,4900.0
2014-01-22 15:05:00,76.82,76.82,76.76,76.8,2400.0,67.927,67.927,67.8739,67.9093,2400.0
2014-01-22 15:10:00,76.79,76.8,76.75,76.77,4000.0,67.9005,67.9093,67.8651,67.8828,4000.0
2014-01-22 15:15:00,76.77,76.8,76.76,76.76,4500.0,67.8828,67.9093,67.8739,67.8739,4500.0
2014-01-22 15:20:00,76.78,76.85,76.78,76.84,5800.0,67.8916,67.9535,67.8916,67.9447,5800.0
2014-01-22 15:25:00,76.83,76.84,76.71,76.71,4100.0,67.9358,67.9447,67.8297,67.8297,4100.0
2014-01-22 15:30:00,76.73,76.75,76.64,76.69,9200.0,67.8474,67.8651,67.7678,67.812,9200.0
2014-01-22 15:35:00,76.69,76.71,76.61,76.67,10300.0,67.812,67.8297,67.7413,67.7944,10300.0
2014-01-22 15:40:00,76.68,76.71,76.56,76.59,10100.0,67.8032,67.8297,67.6971,67.7236,10100.0
2014-01-22 15:45:00,76.6,76.69,76.48,76.48,29300.0,67.7325,67.812,67.6264,67.6264,29300.0
2014-01-22 15:50:00,76.48,76.53,76.43,76.43,38200.0,67.6264,67.6706,67.5821,67.5821,38200.0
2014-01-22 15:55:00,76.43,76.69,76.42,76.59,99500.0,67.5821,67.812,67.5733,67.7236,99500.0
2014-01-23 09:30:00,75.96,76.18,75.69,75.98,23900.0,67.1666,67.3611,66.9278,67.1842,23900.0
2014-01-23 09:35:00,76.0,76.01,75.64,75.93,13000.0,67.2019,67.2108,66.8836,67.14,13000.0
2014-01-23 09:40:00,75.89,76.09,75.88,76.07,8000.0,67.1047,67.2815,67.0958,67.2638,8000.0
2014-01-23 09:45:00,76.05,76.05,75.77,75.84,10000.0,67.2461,67.2461,66.9985,67.0604,10000.0
2014-01-23 09:50:00,75.8,75.97,75.64,75.67,12400.0,67.0251,67.1754,66.8836,66.9101,12400.0
2014-01-23 09:55:00,75.7,75.94,75.63,75.86,10700.0,66.9367,67.1489,66.8748,67.0781,10700.0
2014-01-23 10:00:00,75.85,76.04,75.73,75.87,29500.0,67.0693,67.2373,66.9632,67.087,29500.0
2014-01-23 10:05:00,75.85,76.0,75.68,75.85,10700.0,67.0693,67.2019,66.919,67.0693,10700.0
2014-01-23 10:10:00,75.78,75.78,75.5,75.63,3500.0,67.0074,67.0074,66.7598,66.8748,3500.0
2014-01-23 10:15:00,75.58,75.73,75.58,75.69,4200.0,66.8305,66.9632,66.8305,66.9278,4200.0
2014-01-23 10:20:00,75.65,75.65,75.55,75.55,3300.0,66.8924,66.8924,66.804,66.804,3300.0
2014-01-23 10:25:00,75.5,75.65,75.5,75.58,3600.0,66.7598,66.8924,66.7598,66.8305,3600.0
2014-01-23 10:30:00,75.59,75.67,75.5,75.66,10100.0,66.8394,66.9101,66.7598,66.9013,10100.0
2014-01-23 10:35:00,75.68,75.73,75.66,75.73,1600.0,66.919,66.9632,66.9013,66.9632,1600.0
2014-01-23 10:40:00,75.59,75.63,75.53,75.63,4300.0,66.8394,66.8748,66.7863,66.8748,4300.0
2014-01-23 10:45:00,75.59,75.6,75.55,75.58,2200.0,66.8394,66.8482,66.804,66.8305,2200.0
2014-01-23 10:50:00,75.53,75.62,75.52,75.58,5600.0,66.7863,66.8659,66.7775,66.8305,5600.0
2014-01-23 10:55:00,75.59,75.69,75.52,75.62,5300.0,66.8394,66.9278,66.7775,66.8659,5300.0
2014-01-23 11:00:00,75.55,75.6,75.49,75.57,4700.0,66.804,66.8482,66.751,66.8217,4700.0
2014-01-23 11:05:00,75.59,75.65,75.59,75.61,2800.0,66.8394,66.8924,66.8394,66.8571,2800.0
2014-01-23 11:10:00,75.6,75.69,75.6,75.66,1600.0,66.8482,66.9278,66.8482,66.9013,1600.0
2014-01-23 11:15:00,75.64,75.85,75.64,75.85,1200.0,66.8836,67.0693,66.8836,67.0693,1200.0
2014-01-23 11:20:00,75.79,75.8,75.77,75.77,1900.0,67.0162,67.0251,66.9985,66.9985,1900.0
2014-01-23 11:25:00,75.8,75.8,75.73,75.77,1700.0,67.0251,67.0251,66.9632,66.9985,1700.0
2014-01-23 11:30:00,75.77,75.8,75.75,75.77,1600.0,66.9985,67.0251,66.9809,66.9985,1600.0
2014-01-23 11:35:00,75.77,75.81,75.75,75.78,3300.0,66.9985,67.0339,66.9809,67.0074,3300.0
2014-01-23 11:40:00,75.78,75.86,75.78,75.84,1900.0,67.0074,67.0781,67.0074,67.0604,1900.0
2014-01-23 11:45:00,75.85,75.9,75.79,75.8,2200.0,67.0693,67.1135,67.0162,67.0251,2200.0
2014-01-23 11:50:00,75.77,75.83,75.77,75.79,4000.0,66.9985,67.0516,66.9985,67.0162,4000.0
2014-01-23 11:55:00,75.82,75.82,75.74,75.81,4400.0,67.0428,67.0428,66.972,67.0339,4400.0
2014-01-23 12:00:00,75.8,75.82,75.73,75.74,2500.0,67.0251,67.0428,66.9632,66.972,2500.0
2014-01-23 12:05:00,75.72,75.74,75.62,75.73,2900.0,66.9543,66.972,66.8659,66.9632,2900.0
2014-01-23 12:10:00,75.72,75.72,75.61,75.7,4700.0,66.9543,66.9543,66.8571,66.9367,4700.0
2014-01-23 12:15:00,75.68,75.78,75.63,75.78,7500.0,66.919,67.0074,66.8748,67.0074,7500.0
2014-01-23 12:20:00,75.73,75.78,75.63,75.67,5800.0,66.9632,67.0074,66.8748,66.9101,5800.0
2014-01-23 12:25:00,75.55,75.69,75.53,75.65,6100.0,66.804,66.9278,66.7863,66.8924,6100.0
2014-01-23 12:30:00,75.64,75.64,75.5,75.58,4800.0,66.8836,66.8836,66.7598,66.8305,4800.0
2014-01-23 12:35:00,75.58,75.71,75.58,75.7,2300.0,66.8305,66.9455,66.8305,66.9367,2300.0
2014-01-23 12:40:00,75.73,75.81,75.71,75.81,3500.0,66.9632,67.0339,66.9455,67.0339,3500.0
2014-01-23 12:45:00,75.79,75.81,75.78,75.8,1600.0,67.0162,67.0339,67.0074,67.0251,1600.0
2014-01-23 12:50:00,75.78,75.81,75.74,75.77,13000.0,67.0074,67.0339,66.972,66.9985,13000.0
2014-01-23 12:55:00,75.74,75.76,75.66,75.71,5200.0,66.972,66.9897,66.9013,66.9455,5200.0
2014-01-23 13:00:00,75.71,75.72,75.64,75.68,8900.0,66.9455,66.9543,66.8836,66.919,8900.0
2014-01-23 13:05:00,75.67,75.83,75.66,75.72,3900.0,66.9101,67.0516,66.9013,66.9543,3900.0
2014-01-23 13:10:00,75.76,75.76,75.66,75.7,6800.0,66.9897,66.9897,66.9013,66.9367,6800.0
2014-01-23 13:15:00,75.7,75.85,75.68,75.84,3700.0,66.9367,67.0693,66.919,67.0604,3700.0
2014-01-23 13:20:00,75.8,75.8,75.66,75.73,5200.0,67.0251,67.0251,66.9013,66.9632,5200.0
2014-01-23 13:25:00,75.75,75.75,75.68,75.69,3400.0,66.9809,66.9809,66.919,66.9278,3400.0
2014-01-23 13:30:00,75.74,75.78,75.63,75.66,6500.0,66.972,67.0074,66.8748,66.9013,6500.0
2014-01-23 13:35:00,75.64,75.71,75.6,75.61,9200.0,66.8836,66.9455,66.8482,66.8571,9200.0
2014-01-23 13:40:00,75.64,75.7,75.61,75.66,3900.0,66.8836,66.9367,66.8571,66.9013,3900.0
2014-01-23 13:45:00,75.55,75.66,75.55,75.57,7400.0,66.804,66.9013,66.804,66.8217,7400.0
2014-01-23 13:50:00,75.56,75.69,75.55,75.69,4200.0,66.8129,66.9278,66.804,66.9278,4200.0
2014-01-23 13:55:00,75.69,75.75,75.56,75.57,4500.0,66.9278,66.9809,66.8129,66.8217,4500.0
2014-01-23 14:00:00,75.57,75.58,75.55,75.55,5100.0,66.8217,66.8305,66.804,66.804,5100.0
2014-01-23 14:05:00,75.59,75.6,75.54,75.54,5500.0,66.8394,66.8482,66.7952,66.7952,5500.0
2014-01-23 14:10:00,75.56,75.59,75.54,75.55,5900.0,66.8129,66.8394,66.7952,66.804,5900.0
2014-01-23 14:15:00,75.55,75.67,75.55,75.62,4800.0,66.804,66.9101,66.804,66.8659,4800.0
2014-01-23 14:20:00,75.64,75.7,75.62,75.62,6300.0,66.8836,66.9367,66.8659,66.8659,6300.0
2014-01-23 14:25:00,75.63,75.64,75.53,75.55,6800.0,66.8748,66.8836,66.7863,66.804,6800.0
2014-01-23 14:30:00,75.55,75.59,75.54,75.55,9400.0,66.804,66.8394,66.7952,66.804,9400.0
2014-01-23 14:35:00,75.5,75.58,75.49,75.58,7700.0,66.7598,66.8305,66.751,66.8305,7700.0
2014-01-23 14:40:00,75.59,75.59,75.51,75.57,7800.0,66.8394,66.8394,66.7686,66.8217,7800.0
2014-01-23 14:45:00,75.57,75.59,75.53,75.54,4500.0,66.8217,66.8394,66.7863,66.7952,4500.0
2014-01-23 14:50:00,75.56,75.57,75.54,75.56,6900.0,66.8129,66.8217,66.7952,66.8129,6900.0
2014-01-23 14:55:00,75.56,75.66,75.56,75.63,6300.0,66.8129,66.9013,66.8129,66.8748,6300.0
2014-01-23 15:00:00,75.64,75.67,75.58,75.58,10000.0,66.8836,66.9101,66.8305,66.8305,10000.0
2014-01-23 15:05:00,75.57,75.61,75.53,75.54,10900.0,66.8217,66.8571,66.7863,66.7952,10900.0
2014-01-23 15:10:00,75.53,75.57,75.53,75.56,5500.0,66.7863,66.8217,66.7863,66.8129,5500.0
2014-01-23 15:15:00,75.57,75.57,75.49,75.51,10400.0,66.8217,66.8217,66.751,66.7686,10400.0
2014-01-23 15:20:00,75.51,75.62,75.51,75.62,10600.0,66.7686,66.8659,66.7686,66.8659,10600.0
2014-01-23 15:25:00,75.62,75.62,75.48,75.5,19600.0,66.8659,66.8659,66.7421,66.7598,19600.0
2014-01-23 15:30:00,75.51,75.53,75.45,75.53,9300.0,66.7686,66.7863,66.7156,66.7863,9300.0
2014-01-23 15:35:00,75.54,75.71,75.54,75.58,10000.0,66.7952,66.9455,66.7952,66.8305,10000.0
2014-01-23 15:40:00,75.58,75.58,75.48,75.56,9200.0,66.8305,66.8305,66.7421,66.8129,9200.0
2014-01-23 15:45:00,75.53,75.58,75.39,75.42,14700.0,66.7863,66.8305,66.6625,66.6891,14700.0
2014-01-23 15:50:00,75.4,75.56,75.4,75.45,22200.0,66.6714,66.8129,66.6714,66.7156,22200.0
2014-01-23 15:55:00,75.45,75.49,75.42,75.49,30700.0,66.7156,66.751,66.6891,66.751,30700.0
2014-01-24 09:30:00,74.26,75.5,74.07,74.59,34500.0,65.6634,66.7598,65.4953,65.9551,34500.0
2014-01-24 09:35:00,74.66,74.66,74.15,74.37,8800.0,66.017,66.017,65.5661,65.7606,8800.0
2014-01-24 09:40:00,74.29,74.36,74.15,74.23,5800.0,65.6899,65.7518,65.5661,65.6368,5800.0
2014-01-24 09:45:00,74.26,74.56,74.2,74.49,2900.0,65.6634,65.9286,65.6103,65.8667,2900.0
2014-01-24 09:50:00,74.42,74.72,74.28,74.72,9000.0,65.8048,66.0701,65.681,66.0701,9000.0
2014-01-24 09:55:00,74.7,74.77,74.41,74.41,14400.0,66.0524,66.1143,65.796,65.796,14400.0
2014-01-24 10:00:00,74.4,74.55,74.27,74.45,5200.0,65.7871,65.9198,65.6722,65.8314,5200.0
2014-01-24 10:05:00,74.55,74.72,74.51,74.58,6100.0,65.9198,66.0701,65.8844,65.9463,6100.0
2014-01-24 10:10:00,74.56,74.6,74.24,74.24,5800.0,65.9286,65.964,65.6457,65.6457,5800.0
2014-01-24 10:15:00,74.29,74.31,74.03,74.13,9400.0,65.6899,65.7076,65.46,65.5484,9400.0
2014-01-24 10:20:00,74.11,74.26,74.09,74.1,7000.0,65.5307,65.6634,65.513,65.5219,7000.0
2014-01-24 10:25:00,74.04,74.2,74.03,74.08,7100.0,65.4688,65.6103,65.46,65.5042,7100.0
2014-01-24 10:30:00,74.08,74.08,73.8,73.81,10400.0,65.5042,65.5042,65.2566,65.2654,10400.0
2014-01-24 10:35:00,73.82,73.84,73.58,73.58,14800.0,65.2743,65.292,65.0621,65.0621,14800.0
2014-01-24 10:40:00,73.6,73.62,73.42,73.45,12100.0,65.0798,65.0974,64.9206,64.9471,12100.0
2014-01-24 10:45:00,73.45,73.56,73.43,73.53,12300.0,64.9471,65.0444,64.9294,65.0179,12300.0
2014-01-24 10:50:00,73.52,73.7,73.46,73.67,48600.0,65.009,65.1682,64.956,65.1417,48600.0
2014-01-24 10:55:00,73.68,73.78,73.62,73.78,16000.0,65.1505,65.2389,65.0974,65.2389,16000.0
2014-01-24 11:00:00,73.76,73.89,73.75,73.79,8200.0,65.2212,65.3362,65.2124,65.2478,8200.0
2014-01-24 11:05:00,73.78,73.8,73.6,73.6,21900.0,65.2389,65.2566,65.0798,65.0798,21900.0
2014-01-24 11:10:00,73.61,73.81,73.61,73.76,26700.0,65.0886,65.2654,65.0886,65.2212,26700.0
2014-01-24 11:15:00,73.71,73.79,73.58,73.66,12100.0,65.177,65.2478,65.0621,65.1328,12100.0
2014-01-24 11:20:00,73.64,73.72,73.63,73.68,8600.0,65.1151,65.1859,65.1063,65.1505,8600.0
2014-01-24 11:25:00,73.67,73.68,73.53,73.56,14400.0,65.1417,65.1505,65.0179,65.0444,14400.0
2014-01-24 11:30:00,73.57,73.69,73.49,73.67,7600.0,65.0532,65.1593,64.9825,65.1417,7600.0
2014-01-24 11:35:00,73.66,73.66,73.5,73.56,8300.0,65.1328,65.1328,64.9913,65.0444,8300.0
2014-01-24 11:40:00,73.56,73.66,73.51,73.6,7300.0,65.0444,65.1328,65.0002,65.0798,7300.0
2014-01-24 11:45:00,73.58,73.73,73.52,73.67,5900.0,65.0621,65.1947,65.009,65.1417,5900.0
2014-01-24 11:50:00,73.66,73.72,73.65,73.7,8400.0,65.1328,65.1859,65.124,65.1682,8400.0
2014-01-24 11:55:00,73.7,73.9,73.68,73.9,5600.0,65.1682,65.345,65.1505,65.345,5600.0
2014-01-24 12:00:00,73.88,73.9,73.62,73.62,6700.0,65.3273,65.345,65.0974,65.0974,6700.0
2014-01-24 12:05:00,73.62,73.83,73.62,73.79,6200.0,65.0974,65.2831,65.0974,65.2478,6200.0
2014-01-24 12:10:00,73.72,73.72,73.64,73.7,5900.0,65.1859,65.1859,65.1151,65.1682,5900.0
2014-01-24 12:15:00,73.71,73.78,73.53,73.53,7600.0,65.177,65.2389,65.0179,65.0179,7600.0
2014-01-24 12:20:00,73.5,73.61,73.45,73.48,7100.0,64.9913,65.0886,64.9471,64.9736,7100.0
2014-01-24 12:25:00,73.49,73.6,73.48,73.48,6000.0,64.9825,65.0798,64.9736,64.9736,6000.0
2014-01-24 12:30:00,73.5,73.61,73.48,73.48,4200.0,64.9913,65.0886,64.9736,64.9736,4200.0
2014-01-24 12:35:00,73.48,73.57,73.38,73.57,7900.0,64.9736,65.0532,64.8852,65.0532,7900.0
2014-01-24 12:40:00,73.57,73.6,73.5,73.5,3000.0,65.0532,65.0798,64.9913,64.9913,3000.0
2014-01-24 12:45:00,73.49,73.52,73.42,73.46,4000.0,64.9825,65.009,64.9206,64.956,4000.0
2014-01-24 12:50:00,73.44,73.64,73.43,73.62,6100.0,64.9383,65.1151,64.9294,65.0974,6100.0
2014-01-24 12:55:00,73.61,73.61,73.42,73.6,8900.0,65.0886,65.0886,64.9206,65.0798,8900.0
2014-01-24 13:00:00,73.57,73.57,73.32,73.32,2400.0,65.0532,65.0532,64.8322,64.8322,2400.0
2014-01-24 13:05:00,73.3,73.4,73.24,73.39,5600.0,64.8145,64.9029,64.7614,64.8941,5600.0
2014-01-24 13:10:00,73.43,73.48,73.42,73.45,3000.0,64.9294,64.9736,64.9206,64.9471,3000.0
2014-01-24 13:15:00,73.44,73.46,73.37,73.42,5600.0,64.9383,64.956,64.8764,64.9206,5600.0
2014-01-24 13:20:00,73.4,73.4,73.25,73.34,5200.0,64.9029,64.9029,64.7703,64.8499,5200.0
2014-01-24 13:25:00,73.34,73.4,73.32,73.32,3100.0,64.8499,64.9029,64.8322,64.8322,3100.0
2014-01-24 13:30:00,73.3,73.36,73.25,73.36,3500.0,64.8145,64.8675,64.7703,64.8675,3500.0
2014-01-24 13:35:00,73.32,73.32,73.26,73.29,5000.0,64.8322,64.8322,64.7791,64.8056,5000.0
2014-01-24 13:40:00,73.27,73.3,73.2,73.22,7700.0,64.788,64.8145,64.7261,64.7437,7700.0
2014-01-24 13:45:00,73.2,73.36,73.18,73.35,5000.0,64.7261,64.8675,64.7084,64.8587,5000.0
2014-01-24 13:50:00,73.36,73.45,73.34,73.36,4500.0,64.8675,64.9471,64.8499,64.8675,4500.0
2014-01-24 13:55:00,73.37,73.47,73.35,73.45,9900.0,64.8764,64.9648,64.8587,64.9471,9900.0
2014-01-24 14:00:00,73.45,73.5,73.33,73.41,19600.0,64.9471,64.9913,64.841,64.9118,19600.0
2014-01-24 14:05:00,73.44,73.46,73.34,73.35,3400.0,64.9383,64.956,64.8499,64.8587,3400.0
2014-01-24 14:10:00,73.36,73.36,73.18,73.18,2700.0,64.8675,64.8675,64.7084,64.7084,2700.0
2014-01-24 14:15:00,73.16,73.38,73.14,73.31,6700.0,64.6907,64.8852,64.673,64.8233,6700.0
2014-01-24 14:20:00,73.25,73.27,73.09,73.18,7200.0,64.7703,64.788,64.6288,64.7084,7200.0
2014-01-24 14:25:00,73.18,73.27,73.18,73.21,5800.0,64.7084,64.788,64.7084,64.7349,5800.0
2014-01-24 14:30:00,73.15,73.29,73.12,73.27,5500.0,64.6818,64.8056,64.6553,64.788,5500.0
2014-01-24 14:35:00,73.26,73.31,73.22,73.31,3700.0,64.7791,64.8233,64.7437,64.8233,3700.0
2014-01-24 14:40:00,73.33,73.34,73.12,73.2,6200.0,64.841,64.8499,64.6553,64.7261,6200.0
2014-01-24 14:45:00,73.27,73.36,73.2,73.27,9900.0,64.788,64.8675,64.7261,64.788,9900.0
2014-01-24 14:50:00,73.28,73.32,73.15,73.15,6900.0,64.7968,64.8322,64.6818,64.6818,6900.0
2014-01-24 14:55:00,73.15,73.26,73.14,73.23,7000.0,64.6818,64.7791,64.673,64.7526,7000.0
2014-01-24 15:00:00,73.24,73.32,73.12,73.32,11400.0,64.7614,64.8322,64.6553,64.8322,11400.0
2014-01-24 15:05:00,73.32,73.41,73.26,73.31,9200.0,64.8322,64.9118,64.7791,64.8233,9200.0
2014-01-24 15:10:00,73.31,73.32,73.07,73.3,22200.0,64.8233,64.8322,64.6111,64.8145,22200.0
2014-01-24 15:15:00,73.25,73.25,73.08,73.17,9500.0,64.7703,64.7703,64.62,64.6995,9500.0
2014-01-24 15:20:00,73.15,73.16,73.1,73.12,12600.0,64.6818,64.6907,64.6376,64.6553,12600.0
2014-01-24 15:25:00,73.12,73.19,73.08,73.18,14100.0,64.6553,64.7172,64.62,64.7084,14100.0
2014-01-24 15:30:00,73.18,73.27,73.12,73.25,12200.0,64.7084,64.788,64.6553,64.7703,12200.0
2014-01-24 15:35:00,73.27,73.27,73.18,73.19,20100.0,64.788,64.788,64.7084,64.7172,20100.0
2014-01-24 15:40:00,73.2,73.28,73.2,73.22,17400.0,64.7261,64.7968,64.7261,64.7437,17400.0
2014-01-24 15:45:00,73.19,73.23,73.08,73.12,30900.0,64.7172,64.7526,64.62,64.6553,30900.0
2014-01-24 15:50:00,73.12,73.28,73.08,73.2,42400.0,64.6553,64.7968,64.62,64.7261,42400.0
2014-01-24 15:55:00,73.22,73.23,72.97,72.98,56900.0,64.7437,64.7526,64.5227,64.5315,56900.0
2014-01-27 09:30:00,72.96,73.05,72.66,72.88,10900.0,64.5138,64.5934,64.2486,64.4431,10900.0
2014-01-27 09:35:00,72.84,72.91,72.65,72.83,7600.0,64.4077,64.4696,64.2397,64.3989,7600.0
2014-01-27 09:40:00,72.98,73.14,72.98,73.03,2500.0,64.5315,64.673,64.5315,64.5757,2500.0
2014-01-27 09:45:00,72.96,73.15,72.96,73.15,900.0,64.5138,64.6818,64.5138,64.6818,900.0
2014-01-27 09:50:00,72.96,73.39,72.96,73.33,9400.0,64.5138,64.8941,64.5138,64.841,9400.0
2014-01-27 09:55:00,73.44,73.74,73.41,73.74,12500.0,64.9383,65.2035,64.9118,65.2035,12500.0
2014-01-27 10:00:00,73.6,73.63,73.37,73.63,27600.0,65.0798,65.1063,64.8764,65.1063,27600.0
2014-01-27 10:05:00,73.61,73.65,73.55,73.55,6400.0,65.0886,65.124,65.0355,65.0355,6400.0
2014-01-27 10:10:00,73.55,73.63,73.5,73.51,12300.0,65.0355,65.1063,64.9913,65.0002,12300.0
2014-01-27 10:15:00,73.51,73.51,73.29,73.44,14400.0,65.0002,65.0002,64.8056,64.9383,14400.0
2014-01-27 10:20:00,73.36,73.38,73.25,73.27,8300.0,64.8675,64.8852,64.7703,64.788,8300.0
2014-01-27 10:25:00,73.2,73.41,73.2,73.27,13200.0,64.7261,64.9118,64.7261,64.788,13200.0
2014-01-27 10:30:00,73.28,73.39,73.25,73.35,6900.0,64.7968,64.8941,64.7703,64.8587,6900.0
2014-01-27 10:35:00,73.37,73.37,73.16,73.25,7400.0,64.8764,64.8764,64.6907,64.7703,7400.0
2014-01-27 10:40:00,73.3,73.55,73.3,73.51,4400.0,64.8145,65.0355,64.8145,65.0002,4400.0
2014-01-27 10:45:00,73.5,73.54,73.44,73.51,4800.0,64.9913,65.0267,64.9383,65.0002,4800.0
2014-01-27 10:50:00,73.5,73.56,73.44,73.5,6800.0,64.9913,65.0444,64.9383,64.9913,6800.0
2014-01-27 10:55:00,73.5,73.58,73.41,73.41,12200.0,64.9913,65.0621,64.9118,64.9118,12200.0
2014-01-27 11:00:00,73.38,73.58,73.38,73.48,5000.0,64.8852,65.0621,64.8852,64.9736,5000.0
2014-01-27 11:05:00,73.52,73.59,73.49,73.53,4700.0,65.009,65.0709,64.9825,65.0179,4700.0
2014-01-27 11:10:00,73.52,73.55,73.4,73.53,7300.0,65.009,65.0355,64.9029,65.0179,7300.0
2014-01-27 11:15:00,73.53,73.67,73.52,73.66,3700.0,65.0179,65.1417,65.009,65.1328,3700.0
2014-01-27 11:20:00,73.61,73.61,73.5,73.55,2400.0,65.0886,65.0886,64.9913,65.0355,2400.0
2014-01-27 11:25:00,73.5,73.63,73.48,73.56,2900.0,64.9913,65.1063,64.9736,65.0444,2900.0
2014-01-27 11:30:00,73.5,73.56,73.46,73.48,6700.0,64.9913,65.0444,64.956,64.9736,6700.0
2014-01-27 11:35:00,73.54,73.57,73.42,73.57,5800.0,65.0267,65.0532,64.9206,65.0532,5800.0
2014-01-27 11:40:00,73.58,73.66,73.57,73.62,2100.0,65.0621,65.1328,65.0532,65.0974,2100.0
2014-01-27 11:45:00,73.58,73.58,73.53,73.55,5700.0,65.0621,65.0621,65.0179,65.0355,5700.0
2014-01-27 11:50:00,73.55,73.59,73.45,73.45,6400.0,65.0355,65.0709,64.9471,64.9471,6400.0
2014-01-27 11:55:00,73.48,73.51,73.36,73.36,10500.0,64.9736,65.0002,64.8675,64.8675,10500.0
2014-01-27 12:00:00,73.32,73.36,73.18,73.25,15500.0,64.8322,64.8675,64.7084,64.7703,15500.0
2014-01-27 12:05:00,73.22,73.23,73.03,73.07,4700.0,64.7437,64.7526,64.5757,64.6111,4700.0
2014-01-27 12:10:00,73.06,73.12,72.97,73.12,3400.0,64.6023,64.6553,64.5227,64.6553,3400.0
2014-01-27 12:15:00,73.14,73.14,72.98,73.01,2700.0,64.673,64.673,64.5315,64.5581,2700.0
2014-01-27 12:20:00,73.0,73.0,72.8,73.0,9400.0,64.5492,64.5492,64.3724,64.5492,9400.0
2014-01-27 12:25:00,72.97,73.06,72.93,73.01,8100.0,64.5227,64.6023,64.4873,64.5581,8100.0
2014-01-27 12:30:00,72.99,73.03,72.88,72.93,3900.0,64.5404,64.5757,64.4431,64.4873,3900.0
2014-01-27 12:35:00,72.95,73.11,72.9,73.11,4100.0,64.505,64.6465,64.4608,64.6465,4100.0
2014-01-27 12:40:00,73.08,73.19,73.05,73.18,2400.0,64.62,64.7172,64.5934,64.7084,2400.0
2014-01-27 12:45:00,73.17,73.19,73.02,73.17,3600.0,64.6995,64.7172,64.5669,64.6995,3600.0
2014-01-27 12:50:00,73.11,73.23,73.11,73.15,3100.0,64.6465,64.7526,64.6465,64.6818,3100.0
2014-01-27 12:55:00,73.09,73.09,73.05,73.06,1200.0,64.6288,64.6288,64.5934,64.6023,1200.0
2014-01-27 13:00:00,73.05,73.12,72.95,73.12,2200.0,64.5934,64.6553,64.505,64.6553,2200.0
2014-01-27 13:05:00,73.16,73.28,73.16,73.22,2800.0,64.6907,64.7968,64.6907,64.7437,2800.0
2014-01-27 13:10:00,73.22,73.3,73.22,73.28,2400.0,64.7437,64.8145,64.7437,64.7968,2400.0
2014-01-27 13:15:00,73.36,73.45,73.36,73.4,3100.0,64.8675,64.9471,64.8675,64.9029,3100.0
2014-01-27 13:20:00,73.39,73.43,73.32,73.34,2700.0,64.8941,64.9294,64.8322,64.8499,2700.0
2014-01-27 13:25:00,73.31,73.42,73.31,73.42,3300.0,64.8233,64.9206,64.8233,64.9206,3300.0
2014-01-27 13:30:00,73.42,73.52,73.39,73.5,11500.0,64.9206,65.009,64.8941,64.9913,11500.0
2014-01-27 13:35:00,73.47,73.58,73.47,73.56,3200.0,64.9648,65.0621,64.9648,65.0444,3200.0
2014-01-27 13:40:00,73.54,73.73,73.5,73.7,6600.0,65.0267,65.1947,64.9913,65.1682,6600.0
2014-01-27 13:45:00,73.66,73.84,73.66,73.83,10700.0,65.1328,65.292,65.1328,65.2831,10700.0
2014-01-27 13:50:00,73.81,73.81,73.71,73.8,4700.0,65.2654,65.2654,65.177,65.2566,4700.0
2014-01-27 13:55:00,73.79,73.83,73.71,73.75,4400.0,65.2478,65.2831,65.177,65.2124,4400.0
2014-01-27 14:00:00,73.75,74.04,73.74,73.91,28700.0,65.2124,65.4688,65.2035,65.3539,28700.0
2014-01-27 14:05:00,73.91,73.91,73.81,73.82,20700.0,65.3539,65.3539,65.2654,65.2743,20700.0
2014-01-27 14:10:00,73.85,74.04,73.84,74.02,5800.0,65.3008,65.4688,65.292,65.4511,5800.0
2014-01-27 14:15:00,74.03,74.1,73.89,73.89,5000.0,65.46,65.5219,65.3362,65.3362,5000.0
2014-01-27 14:20:00,73.85,73.94,73.85,73.87,3500.0,65.3008,65.3804,65.3008,65.3185,3500.0
2014-01-27 14:25:00,73.87,73.87,73.72,73.87,4600.0,65.3185,65.3185,65.1859,65.3185,4600.0
2014-01-27 14:30:00,73.9,73.95,73.76,73.93,16600.0,65.345,65.3892,65.2212,65.3716,16600.0
2014-01-27 14:35:00,73.97,74.06,73.97,74.06,9200.0,65.4069,65.4865,65.4069,65.4865,9200.0
2014-01-27 14:40:00,74.05,74.09,74.0,74.03,4800.0,65.4777,65.513,65.4335,65.46,4800.0
2014-01-27 14:45:00,74.04,74.09,73.99,74.09,4400.0,65.4688,65.513,65.4246,65.513,4400.0
2014-01-27 14:50:00,74.08,74.1,74.01,74.1,4900.0,65.5042,65.5219,65.4423,65.5219,4900.0
2014-01-27 14:55:00,74.1,74.16,74.09,74.13,7400.0,65.5219,65.5749,65.513,65.5484,7400.0
2014-01-27 15:00:00,74.13,74.13,73.99,74.07,5200.0,65.5484,65.5484,65.4246,65.4953,5200.0
2014-01-27 15:05:00,74.07,74.07,73.97,74.03,8200.0,65.4953,65.4953,65.4069,65.46,8200.0
2014-01-27 15:10:00,74.02,74.15,74.02,74.15,3500.0,65.4511,65.5661,65.4511,65.5661,3500.0
2014-01-27 15:15:00,74.12,74.14,74.1,74.13,5600.0,65.5396,65.5572,65.5219,65.5484,5600.0
2014-01-27 15:20:00,74.12,74.12,73.96,74.0,7100.0,65.5396,65.5396,65.3981,65.4335,7100.0
2014-01-27 15:25:00,73.99,74.03,73.95,74.0,7200.0,65.4246,65.46,65.3892,65.4335,7200.0
2014-01-27 15:30:00,74.0,74.07,73.9,73.92,13900.0,65.4335,65.4953,65.345,65.3627,13900.0
2014-01-27 15:35:00,73.91,74.0,73.89,73.96,8100.0,65.3539,65.4335,65.3362,65.3981,8100.0
2014-01-27 15:40:00,74.0,74.02,73.8,73.82,10700.0,65.4335,65.4511,65.2566,65.2743,10700.0
2014-01-27 15:45:00,73.81,73.87,73.73,73.84,23700.0,65.2654,65.3185,65.1947,65.292,23700.0
2014-01-27 15:50:00,73.8,73.9,73.69,73.7,36300.0,65.2566,65.345,65.1593,65.1682,36300.0
2014-01-27 15:55:00,73.69,73.81,73.64,73.67,111100.0,65.1593,65.2654,65.1151,65.1417,111100.0
2014-01-28 09:30:00,73.65,74.1,73.65,74.01,15500.0,65.124,65.5219,65.124,65.4423,15500.0
2014-01-28 09:35:00,74.0,74.59,73.89,74.59,13700.0,65.4335,65.9551,65.3362,65.9551,13700.0
2014-01-28 09:40:00,74.52,74.65,74.38,74.57,7300.0,65.8933,66.0082,65.7695,65.9375,7300.0
2014-01-28 09:45:00,74.61,74.61,74.35,74.43,11100.0,65.9728,65.9728,65.7429,65.8137,11100.0
2014-01-28 09:50:00,74.41,74.75,74.36,74.75,77900.0,65.796,66.0966,65.7518,66.0966,77900.0
2014-01-28 09:55:00,74.79,74.8,74.58,74.75,7300.0,66.132,66.1408,65.9463,66.0966,7300.0
2014-01-28 10:00:00,74.75,75.19,74.75,75.14,15900.0,66.0966,66.4857,66.0966,66.4415,15900.0
2014-01-28 10:05:00,75.08,75.13,74.92,75.03,5200.0,66.3884,66.4326,66.2469,66.3442,5200.0
2014-01-28 10:10:00,75.03,75.06,74.63,74.72,22000.0,66.3442,66.3707,65.9905,66.0701,22000.0
2014-01-28 10:15:00,74.72,74.75,74.65,74.71,8800.0,66.0701,66.0966,66.0082,66.0613,8800.0
2014-01-28 10:20:00,74.67,74.79,74.64,74.76,18000.0,66.0259,66.132,65.9994,66.1055,18000.0
2014-01-28 10:25:00,74.75,74.75,74.56,74.71,12600.0,66.0966,66.0966,65.9286,66.0613,12600.0
2014-01-28 10:30:00,74.71,74.75,74.65,74.7,6100.0,66.0613,66.0966,66.0082,66.0524,6100.0
2014-01-28 10:35:00,74.71,74.78,74.67,74.73,5200.0,66.0613,66.1232,66.0259,66.0789,5200.0
2014-01-28 10:40:00,74.73,74.73,74.56,74.63,7500.0,66.0789,66.0789,65.9286,65.9905,7500.0
2014-01-28 10:45:00,74.64,74.76,74.64,74.64,7800.0,65.9994,66.1055,65.9994,65.9994,7800.0
2014-01-28 10:50:00,74.68,74.71,74.58,74.6,23400.0,66.0347,66.0613,65.9463,65.964,23400.0
2014-01-28 10:55:00,74.61,74.63,74.55,74.56,12300.0,65.9728,65.9905,65.9198,65.9286,12300.0
2014-01-28 11:00:00,74.59,74.6,74.54,74.6,32000.0,65.9551,65.964,65.9109,65.964,32000.0
2014-01-28 11:05:00,74.54,74.58,74.44,74.47,2900.0,65.9109,65.9463,65.8225,65.849,2900.0
2014-01-28 11:10:00,74.48,74.56,74.48,74.51,5000.0,65.8579,65.9286,65.8579,65.8844,5000.0
2014-01-28 11:15:00,74.47,74.47,74.15,74.15,15900.0,65.849,65.849,65.5661,65.5661,15900.0
2014-01-28 11:20:00,74.15,74.15,74.04,74.04,2400.0,65.5661,65.5661,65.4688,65.4688,2400.0
2014-01-28 11:25:00,74.04,74.16,74.02,74.15,3600.0,65.4688,65.5749,65.4511,65.5661,3600.0
2014-01-28 11:30:00,74.13,74.19,74.11,74.17,3700.0,65.5484,65.6015,65.5307,65.5838,3700.0
2014-01-28 11:35:00,74.11,74.16,73.81,73.89,10000.0,65.5307,65.5749,65.2654,65.3362,10000.0
2014-01-28 11:40:00,73.91,73.99,73.83,73.99,3100.0,65.3539,65.4246,65.2831,65.4246,3100.0
2014-01-28 11:45:00,73.99,73.99,73.85,73.85,2300.0,65.4246,65.4246,65.3008,65.3008,2300.0
2014-01-28 11:50:00,73.92,73.98,73.9,73.98,2900.0,65.3627,65.4158,65.345,65.4158,2900.0
2014-01-28 11:55:00,74.02,74.08,73.96,74.0,5500.0,65.4511,65.5042,65.3981,65.4335,5500.0
2014-01-28 12:00:00,74.02,74.07,73.99,74.06,2700.0,65.4511,65.4953,65.4246,65.4865,2700.0
2014-01-28 12:05:00,74.14,74.26,74.14,74.23,3500.0,65.5572,65.6634,65.5572,65.6368,3500.0
2014-01-28 12:10:00,74.2,74.2,74.11,74.11,2000.0,65.6103,65.6103,65.5307,65.5307,2000.0
2014-01-28 12:15:00,74.12,74.18,74.08,74.1,5200.0,65.5396,65.5926,65.5042,65.5219,5200.0
2014-01-28 12:20:00,74.11,74.14,74.11,74.12,900.0,65.5307,65.5572,65.5307,65.5396,900.0
2014-01-28 12:25:00,74.13,74.24,74.13,74.21,2400.0,65.5484,65.6457,65.5484,65.6191,2400.0
2014-01-28 12:30:00,74.23,74.3,74.19,74.3,2400.0,65.6368,65.6987,65.6015,65.6987,2400.0
2014-01-28 12:35:00,74.3,74.32,74.18,74.18,2000.0,65.6987,65.7164,65.5926,65.5926,2000.0
2014-01-28 12:40:00,74.18,74.2,74.16,74.2,500.0,65.5926,65.6103,65.5749,65.6103,500.0
2014-01-28 12:45:00,74.24,74.24,74.13,74.14,1800.0,65.6457,65.6457,65.5484,65.5572,1800.0
2014-01-28 12:50:00,74.14,74.15,74.09,74.1,3200.0,65.5572,65.5661,65.513,65.5219,3200.0
2014-01-28 12:55:00,74.15,74.18,74.14,74.18,1800.0,65.5661,65.5926,65.5572,65.5926,1800.0
2014-01-28 13:00:00,74.19,74.2,74.18,74.19,1300.0,65.6015,65.6103,65.5926,65.6015,1300.0
2014-01-28 13:05:00,74.21,74.21,74.12,74.16,2100.0,65.6191,65.6191,65.5396,65.5749,2100.0
2014-01-28 13:10:00,74.17,74.25,74.17,74.25,700.0,65.5838,65.6545,65.5838,65.6545,700.0
2014-01-28 13:15:00,74.33,74.33,74.24,74.31,3200.0,65.7252,65.7252,65.6457,65.7076,3200.0
2014-01-28 13:20:00,74.42,74.43,74.3,74.3,2400.0,65.8048,65.8137,65.6987,65.6987,2400.0
2014-01-28 13:25:00,74.31,74.44,74.31,74.4,3900.0,65.7076,65.8225,65.7076,65.7871,3900.0
2014-01-28 13:30:00,74.38,74.42,74.33,74.34,2200.0,65.7695,65.8048,65.7252,65.7341,2200.0
2014-01-28 13:35:00,74.34,74.34,74.22,74.26,4400.0,65.7341,65.7341,65.628,65.6634,4400.0
2014-01-28 13:40:00,74.29,74.38,74.27,74.33,3500.0,65.6899,65.7695,65.6722,65.7252,3500.0
2014-01-28 13:45:00,74.36,74.38,74.34,74.36,4400.0,65.7518,65.7695,65.7341,65.7518,4400.0
2014-01-28 13:50:00,74.36,74.38,74.31,74.33,5800.0,65.7518,65.7695,65.7076,65.7252,5800.0
2014-01-28 13:55:00,74.34,74.41,74.33,74.33,7400.0,65.7341,65.796,65.7252,65.7252,7400.0
2014-01-28 14:00:00,74.29,74.39,74.28,74.32,3600.0,65.6899,65.7783,65.681,65.7164,3600.0
2014-01-28 14:05:00,74.33,74.4,74.31,74.34,3000.0,65.7252,65.7871,65.7076,65.7341,3000.0
2014-01-28 14:10:00,74.38,74.42,74.38,74.41,2200.0,65.7695,65.8048,65.7695,65.796,2200.0
2014-01-28 14:15:00,74.41,74.45,74.41,74.41,3400.0,65.796,65.8314,65.796,65.796,3400.0
2014-01-28 14:20:00,74.43,74.58,74.41,74.58,2700.0,65.8137,65.9463,65.796,65.9463,2700.0
2014-01-28 14:25:00,74.59,74.6,74.54,74.56,5100.0,65.9551,65.964,65.9109,65.9286,5100.0
2014-01-28 14:30:00,74.58,74.63,74.57,74.62,5600.0,65.9463,65.9905,65.9375,65.9817,5600.0
2014-01-28 14:35:00,74.63,74.7,74.63,74.67,4800.0,65.9905,66.0524,65.9905,66.0259,4800.0
2014-01-28 14:40:00,74.68,74.72,74.63,74.71,8400.0,66.0347,66.0701,65.9905,66.0613,8400.0
2014-01-28 14:45:00,74.73,74.74,74.67,74.73,5200.0,66.0789,66.0878,66.0259,66.0789,5200.0
2014-01-28 14:50:00,74.76,74.82,74.73,74.73,5800.0,66.1055,66.1585,66.0789,66.0789,5800.0
2014-01-28 14:55:00,74.71,74.74,74.67,74.74,3300.0,66.0613,66.0878,66.0259,66.0878,3300.0
2014-01-28 15:00:00,74.8,74.8,74.6,74.62,5500.0,66.1408,66.1408,65.964,65.9817,5500.0
2014-01-28 15:05:00,74.63,74.7,74.63,74.7,6800.0,65.9905,66.0524,65.9905,66.0524,6800.0
2014-01-28 15:10:00,74.75,74.76,74.74,74.76,6000.0,66.0966,66.1055,66.0878,66.1055,6000.0
2014-01-28 15:15:00,74.77,74.83,74.75,74.76,8600.0,66.1143,66.1674,66.0966,66.1055,8600.0
2014-01-28 15:20:00,74.75,74.8,74.73,74.8,4600.0,66.0966,66.1408,66.0789,66.1408,4600.0
2014-01-28 15:25:00,74.81,74.85,74.8,74.82,8200.0,66.1497,66.1851,66.1408,66.1585,8200.0
2014-01-28 15:30:00,74.82,74.86,74.8,74.84,7300.0,66.1585,66.1939,66.1408,66.1762,7300.0
2014-01-28 15:35:00,74.85,74.89,74.81,74.85,9300.0,66.1851,66.2204,66.1497,66.1851,9300.0
2014-01-28 15:40:00,74.84,74.84,74.73,74.75,12900.0,66.1762,66.1762,66.0789,66.0966,12900.0
2014-01-28 15:45:00,74.76,74.83,74.72,74.74,15500.0,66.1055,66.1674,66.0701,66.0878,15500.0
2014-01-28 15:50:00,74.73,74.78,74.64,74.67,18500.0,66.0789,66.1232,65.9994,66.0259,18500.0
2014-01-28 15:55:00,74.65,74.73,74.64,74.69,20000.0,66.0082,66.0789,65.9994,66.0436,20000.0
2014-01-29 09:30:00,73.81,74.49,72.92,74.16,25300.0,65.2654,65.8667,64.4785,65.5749,25300.0
2014-01-29 09:35:00,74.2,74.32,73.61,73.9,16000.0,65.6103,65.7164,65.0886,65.345,16000.0
2014-01-29 09:40:00,73.91,74.2,73.9,73.9,10300.0,65.3539,65.6103,65.345,65.345,10300.0
2014-01-29 09:45:00,74.07,74.07,73.78,73.98,9200.0,65.4953,65.4953,65.2389,65.4158,9200.0
2014-01-29 09:50:00,73.97,74.07,73.83,73.93,12800.0,65.4069,65.4953,65.2831,65.3716,12800.0
2014-01-29 09:55:00,74.0,74.1,73.86,74.08,5200.0,65.4335,65.5219,65.3097,65.5042,5200.0
2014-01-29 10:00:00,74.1,74.37,74.1,74.3,5800.0,65.5219,65.7606,65.5219,65.6987,5800.0
2014-01-29 10:05:00,74.32,74.41,74.22,74.39,2000.0,65.7164,65.796,65.628,65.7783,2000.0
2014-01-29 10:10:00,74.42,74.42,73.94,73.94,3200.0,65.8048,65.8048,65.3804,65.3804,3200.0
2014-01-29 10:15:00,73.99,74.15,73.88,73.98,2800.0,65.4246,65.5661,65.3273,65.4158,2800.0
2014-01-29 10:20:00,73.94,73.95,73.74,73.95,3000.0,65.3804,65.3892,65.2035,65.3892,3000.0
2014-01-29 10:25:00,73.96,73.96,73.76,73.88,160500.0,65.3981,65.3981,65.2212,65.3273,160500.0
2014-01-29 10:30:00,73.87,74.03,73.81,73.98,4700.0,65.3185,65.46,65.2654,65.4158,4700.0
2014-01-29 10:35:00,74.05,74.08,73.83,73.94,3400.0,65.4777,65.5042,65.2831,65.3804,3400.0
2014-01-29 10:40:00,74.06,74.19,74.01,74.17,1900.0,65.4865,65.6015,65.4423,65.5838,1900.0
2014-01-29 10:45:00,74.15,74.16,74.02,74.15,2000.0,65.5661,65.5749,65.4511,65.5661,2000.0
2014-01-29 10:50:00,74.22,74.37,74.19,74.37,1000.0,65.628,65.7606,65.6015,65.7606,1000.0
2014-01-29 10:55:00,74.35,74.37,74.17,74.21,5700.0,65.7429,65.7606,65.5838,65.6191,5700.0
2014-01-29 11:00:00,74.28,74.36,74.23,74.36,2000.0,65.681,65.7518,65.6368,65.7518,2000.0
2014-01-29 11:05:00,74.36,74.4,74.32,74.33,2300.0,65.7518,65.7871,65.7164,65.7252,2300.0
2014-01-29 11:10:00,74.3,74.53,74.3,74.53,2300.0,65.6987,65.9021,65.6987,65.9021,2300.0
2014-01-29 11:15:00,74.59,74.61,74.38,74.42,2100.0,65.9551,65.9728,65.7695,65.8048,2100.0
2014-01-29 11:20:00,74.57,74.6,74.46,74.58,4300.0,65.9375,65.964,65.8402,65.9463,4300.0
2014-01-29 11:25:00,74.56,74.67,74.56,74.67,2500.0,65.9286,66.0259,65.9286,66.0259,2500.0
2014-01-29 11:30:00,74.6,74.64,74.54,74.54,1900.0,65.964,65.9994,65.9109,65.9109,1900.0
2014-01-29 11:35:00,74.58,74.65,74.46,74.48,4000.0,65.9463,66.0082,65.8402,65.8579,4000.0
2014-01-29 11:40:00,74.41,74.52,74.41,74.5,2100.0,65.796,65.8933,65.796,65.8756,2100.0
2014-01-29 11:45:00,74.47,74.52,74.4,74.52,2300.0,65.849,65.8933,65.7871,65.8933,2300.0
2014-01-29 11:50:00,74.5,74.66,74.47,74.63,5700.0,65.8756,66.017,65.849,65.9905,5700.0
2014-01-29 11:55:00,74.62,74.62,74.55,74.61,2000.0,65.9817,65.9817,65.9198,65.9728,2000.0
2014-01-29 12:00:00,74.66,74.68,74.63,74.63,1300.0,66.017,66.0347,65.9905,65.9905,1300.0
2014-01-29 12:05:00,74.6,74.62,74.49,74.52,2900.0,65.964,65.9817,65.8667,65.8933,2900.0
2014-01-29 12:10:00,74.54,74.54,74.45,74.45,2100.0,65.9109,65.9109,65.8314,65.8314,2100.0
2014-01-29 12:15:00,74.46,74.48,74.41,74.45,2400.0,65.8402,65.8579,65.796,65.8314,2400.0
2014-01-29 12:20:00,74.45,74.58,74.45,74.54,2700.0,65.8314,65.9463,65.8314,65.9109,2700.0
2014-01-29 12:25:00,74.46,74.46,74.34,74.37,2800.0,65.8402,65.8402,65.7341,65.7606,2800.0
2014-01-29 12:30:00,74.35,74.35,74.25,74.25,2100.0,65.7429,65.7429,65.6545,65.6545,2100.0
2014-01-29 12:35:00,74.22,74.22,74.14,74.19,5100.0,65.628,65.628,65.5572,65.6015,5100.0
2014-01-29 12:40:00,74.18,74.29,74.18,74.25,2900.0,65.5926,65.6899,65.5926,65.6545,2900.0
2014-01-29 12:45:00,74.24,74.29,74.23,74.29,1400.0,65.6457,65.6899,65.6368,65.6899,1400.0
2014-01-29 12:50:00,74.27,74.27,74.18,74.18,3100.0,65.6722,65.6722,65.5926,65.5926,3100.0
2014-01-29 12:55:00,74.17,74.17,74.1,74.11,9300.0,65.5838,65.5838,65.5219,65.5307,9300.0
2014-01-29 13:00:00,74.08,74.09,73.99,73.99,3500.0,65.5042,65.513,65.4246,65.4246,3500.0
2014-01-29 13:05:00,73.98,74.0,73.95,73.98,5600.0,65.4158,65.4335,65.3892,65.4158,5600.0
2014-01-29 13:10:00,74.0,74.0,73.85,73.98,7200.0,65.4335,65.4335,65.3008,65.4158,7200.0
2014-01-29 13:15:00,73.96,74.03,73.94,74.03,3000.0,65.3981,65.46,65.3804,65.46,3000.0
2014-01-29 13:20:00,74.0,74.05,73.96,73.97,5000.0,65.4335,65.4777,65.3981,65.4069,5000.0
2014-01-29 13:25:00,73.93,73.95,73.87,73.91,4900.0,65.3716,65.3892,65.3185,65.3539,4900.0
2014-01-29 13:30:00,73.9,73.94,73.84,73.9,3000.0,65.345,65.3804,65.292,65.345,3000.0
2014-01-29 13:35:00,73.91,73.94,73.88,73.88,1600.0,65.3539,65.3804,65.3273,65.3273,1600.0
2014-01-29 13:40:00,73.87,73.88,73.77,73.77,8100.0,65.3185,65.3273,65.2301,65.2301,8100.0
2014-01-29 13:45:00,73.74,73.82,73.74,73.81,11500.0,65.2035,65.2743,65.2035,65.2654,11500.0
2014-01-29 13:50:00,73.81,73.82,73.77,73.82,27400.0,65.2654,65.2743,65.2301,65.2743,27400.0
2014-01-29 13:55:00,73.83,73.93,73.83,73.92,3500.0,65.2831,65.3716,65.2831,65.3627,3500.0
2014-01-29 14:00:00,73.9,74.23,73.79,74.19,17600.0,65.345,65.6368,65.2478,65.6015,17600.0
2014-01-29 14:05:00,74.31,74.31,73.78,74.0,6500.0,65.7076,65.7076,65.2389,65.4335,6500.0
2014-01-29 14:10:00,73.9,73.95,73.67,73.82,6200.0,65.345,65.3892,65.1417,65.2743,6200.0
2014-01-29 14:15:00,73.75,73.75,73.38,73.62,9200.0,65.2124,65.2124,64.8852,65.0974,9200.0
2014-01-29 14:20:00,73.66,73.72,73.53,73.72,5000.0,65.1328,65.1859,65.0179,65.1859,5000.0
2014-01-29 14:25:00,73.75,73.91,73.66,73.72,5900.0,65.2124,65.3539,65.1328,65.1859,5900.0
2014-01-29 14:30:00,73.73,73.95,73.68,73.95,3500.0,65.1947,65.3892,65.1505,65.3892,3500.0
2014-01-29 14:35:00,73.92,73.92,73.76,73.86,2200.0,65.3627,65.3627,65.2212,65.3097,2200.0
2014-01-29 14:40:00,73.87,73.91,73.76,73.8,4500.0,65.3185,65.3539,65.2212,65.2566,4500.0
2014-01-29 14:45:00,73.78,73.87,73.69,73.72,4200.0,65.2389,65.3185,65.1593,65.1859,4200.0
2014-01-29 14:50:00,73.73,73.82,73.66,73.66,3000.0,65.1947,65.2743,65.1328,65.1328,3000.0
2014-01-29 14:55:00,73.55,73.61,73.45,73.49,3900.0,65.0355,65.0886,64.9471,64.9825,3900.0
2014-01-29 15:00:00,73.46,73.57,73.4,73.54,7900.0,64.956,65.0532,64.9029,65.0267,7900.0
2014-01-29 15:05:00,73.51,73.6,73.44,73.6,4400.0,65.0002,65.0798,64.9383,65.0798,4400.0
2014-01-29 15:10:00,73.52,73.52,73.3,73.37,9300.0,65.009,65.009,64.8145,64.8764,9300.0
2014-01-29 15:15:00,73.35,73.58,73.33,73.33,7100.0,64.8587,65.0621,64.841,64.841,7100.0
2014-01-29 15:20:00,73.3,73.5,73.28,73.47,8100.0,64.8145,64.9913,64.7968,64.9648,8100.0
2014-01-29 15:25:00,73.44,73.56,73.32,73.33,5300.0,64.9383,65.0444,64.8322,64.841,5300.0
2014-01-29 15:30:00,73.31,73.37,73.13,73.17,20200.0,64.8233,64.8764,64.6642,64.6995,20200.0
2014-01-29 15:35:00,73.19,73.4,73.17,73.36,7000.0,64.7172,64.9029,64.6995,64.8675,7000.0
2014-01-29 15:40:00,73.32,73.45,73.26,73.43,10600.0,64.8322,64.9471,64.7791,64.9294,10600.0
2014-01-29 15:45:00,73.44,73.55,73.42,73.46,15800.0,64.9383,65.0355,64.9206,64.956,15800.0
2014-01-29 15:50:00,73.44,73.46,73.34,73.44,21000.0,64.9383,64.956,64.8499,64.9383,21000.0
2014-01-29 15:55:00,73.42,73.43,73.27,73.29,43800.0,64.9206,64.9294,64.788,64.8056,43800.0
2014-01-30 09:30:00,73.86,74.36,73.86,74.32,8400.0,65.3097,65.7518,65.3097,65.7164,8400.0
2014-01-30 09:35:00,74.3,74.51,74.17,74.49,8300.0,65.6987,65.8844,65.5838,65.8667,8300.0
2014-01-30 09:40:00,74.54,74.54,74.16,74.19,9700.0,65.9109,65.9109,65.5749,65.6015,9700.0
2014-01-30 09:45:00,74.17,74.26,73.95,74.26,5000.0,65.5838,65.6634,65.3892,65.6634,5000.0
2014-01-30 09:50:00,74.27,74.31,74.02,74.31,6600.0,65.6722,65.7076,65.4511,65.7076,6600.0
2014-01-30 09:55:00,74.21,74.22,74.1,74.11,5300.0,65.6191,65.628,65.5219,65.5307,5300.0
2014-01-30 10:00:00,74.08,74.42,73.98,74.42,10300.0,65.5042,65.8048,65.4158,65.8048,10300.0
2014-01-30 10:05:00,74.44,74.48,74.2,74.26,4100.0,65.8225,65.8579,65.6103,65.6634,4100.0
2014-01-30 10:10:00,74.27,74.42,74.26,74.32,3000.0,65.6722,65.8048,65.6634,65.7164,3000.0
2014-01-30 10:15:00,74.34,74.37,74.22,74.34,3500.0,65.7341,65.7606,65.628,65.7341,3500.0
2014-01-30 10:20:00,74.36,74.51,74.35,74.46,3500.0,65.7518,65.8844,65.7429,65.8402,3500.0
2014-01-30 10:25:00,74.48,74.7,74.48,74.6,2800.0,65.8579,66.0524,65.8579,65.964,2800.0
2014-01-30 10:30:00,74.58,74.75,74.54,74.75,2500.0,65.9463,66.0966,65.9109,66.0966,2500.0
2014-01-30 10:35:00,74.72,74.77,74.64,74.64,3500.0,66.0701,66.1143,65.9994,65.9994,3500.0
2014-01-30 10:40:00,74.65,74.72,74.58,74.58,4400.0,66.0082,66.0701,65.9463,65.9463,4400.0
2014-01-30 10:45:00,74.56,74.73,74.56,74.61,2300.0,65.9286,66.0789,65.9286,65.9728,2300.0
2014-01-30 10:50:00,74.54,74.66,74.51,74.63,2000.0,65.9109,66.017,65.8844,65.9905,2000.0
2014-01-30 10:55:00,74.64,74.73,74.59,74.59,1600.0,65.9994,66.0789,65.9551,65.9551,1600.0
2014-01-30 11:00:00,74.58,74.79,74.58,74.75,5500.0,65.9463,66.132,65.9463,66.0966,5500.0
2014-01-30 11:05:00,74.75,74.9,74.68,74.89,11700.0,66.0966,66.2293,66.0347,66.2204,11700.0
2014-01-30 11:10:00,74.83,74.91,74.8,74.87,2700.0,66.1674,66.2381,66.1408,66.2027,2700.0
2014-01-30 11:15:00,74.9,74.99,74.83,74.97,6300.0,66.2293,66.3088,66.1674,66.2912,6300.0
2014-01-30 11:20:00,74.98,75.09,74.98,75.0,13200.0,66.3,66.3973,66.3,66.3177,13200.0
2014-01-30 11:25:00,75.03,75.06,75.0,75.03,12100.0,66.3442,66.3707,66.3177,66.3442,12100.0
2014-01-30 11:30:00,75.03,75.1,75.01,75.04,3500.0,66.3442,66.4061,66.3265,66.3531,3500.0
2014-01-30 11:35:00,75.04,75.05,75.0,75.0,10200.0,66.3531,66.3619,66.3177,66.3177,10200.0
2014-01-30 11:40:00,75.0,75.05,75.0,75.0,19500.0,66.3177,66.3619,66.3177,66.3177,19500.0
2014-01-30 11:45:00,75.0,75.11,75.0,75.11,5700.0,66.3177,66.415,66.3177,66.415,5700.0
2014-01-30 11:50:00,75.11,75.18,75.1,75.17,6100.0,66.415,66.4768,66.4061,66.468,6100.0
2014-01-30 11:55:00,75.17,75.18,75.1,75.14,3200.0,66.468,66.4768,66.4061,66.4415,3200.0
2014-01-30 12:00:00,75.14,75.16,75.03,75.03,3900.0,66.4415,66.4592,66.3442,66.3442,3900.0
2014-01-30 12:05:00,75.08,75.16,75.08,75.16,1000.0,66.3884,66.4592,66.3884,66.4592,1000.0
2014-01-30 12:10:00,75.16,75.16,75.05,75.11,800.0,66.4592,66.4592,66.3619,66.415,800.0
2014-01-30 12:15:00,75.1,75.1,75.01,75.03,1600.0,66.4061,66.4061,66.3265,66.3442,1600.0
2014-01-30 12:20:00,75.03,75.13,75.03,75.11,1700.0,66.3442,66.4326,66.3442,66.415,1700.0
2014-01-30 12:25:00,75.14,75.14,75.04,75.04,3000.0,66.4415,66.4415,66.3531,66.3531,3000.0
2014-01-30 12:30:00,75.01,75.11,75.01,75.1,1500.0,66.3265,66.415,66.3265,66.4061,1500.0
2014-01-30 12:35:00,75.1,75.26,75.1,75.26,3300.0,66.4061,66.5476,66.4061,66.5476,3300.0
2014-01-30 12:40:00,75.27,75.31,75.25,75.3,2000.0,66.5564,66.5918,66.5387,66.583,2000.0
2014-01-30 12:45:00,75.25,75.28,75.25,75.28,500.0,66.5387,66.5653,66.5387,66.5653,500.0
2014-01-30 12:50:00,75.28,75.34,75.23,75.34,1600.0,66.5653,66.6183,66.5211,66.6183,1600.0
2014-01-30 12:55:00,75.34,75.38,75.27,75.27,1500.0,66.6183,66.6537,66.5564,66.5564,1500.0
2014-01-30 13:00:00,75.27,75.28,75.23,75.28,1600.0,66.5564,66.5653,66.5211,66.5653,1600.0
2014-01-30 13:05:00,75.26,75.26,75.19,75.23,2300.0,66.5476,66.5476,66.4857,66.5211,2300.0
2014-01-30 13:10:00,75.23,75.25,75.19,75.19,1400.0,66.5211,66.5387,66.4857,66.4857,1400.0
2014-01-30 13:15:00,75.22,75.29,75.22,75.27,1200.0,66.5122,66.5741,66.5122,66.5564,1200.0
2014-01-30 13:20:00,75.26,75.31,75.26,75.31,1500.0,66.5476,66.5918,66.5476,66.5918,1500.0
2014-01-30 13:25:00,75.32,75.32,75.22,75.23,1500.0,66.6006,66.6006,66.5122,66.5211,1500.0
2014-01-30 13:30:00,75.27,75.27,75.18,75.19,2100.0,66.5564,66.5564,66.4768,66.4857,2100.0
2014-01-30 13:35:00,75.17,75.18,75.09,75.18,2600.0,66.468,66.4768,66.3973,66.4768,2600.0
2014-01-30 13:40:00,75.13,75.19,75.13,75.18,2900.0,66.4326,66.4857,66.4326,66.4768,2900.0
2014-01-30 13:45:00,75.16,75.16,75.12,75.14,1000.0,66.4592,66.4592,66.4238,66.4415,1000.0
2014-01-30 13:50:00,75.13,75.17,75.11,75.12,2800.0,66.4326,66.468,66.415,66.4238,2800.0
2014-01-30 13:55:00,75.11,75.11,75.05,75.08,1500.0,66.415,66.415,66.3619,66.3884,1500.0
2014-01-30 14:00:00,75.07,75.07,75.0,75.0,12900.0,66.3796,66.3796,66.3177,66.3177,12900.0
2014-01-30 14:05:00,75.01,75.01,74.9,74.93,10300.0,66.3265,66.3265,66.2293,66.2558,10300.0
2014-01-30 14:10:00,74.94,74.99,74.84,74.84,3700.0,66.2646,66.3088,66.1762,66.1762,3700.0
2014-01-30 14:15:00,74.84,74.99,74.84,74.99,4500.0,66.1762,66.3088,66.1762,66.3088,4500.0
2014-01-30 14:20:00,75.0,75.01,74.97,74.97,10800.0,66.3177,66.3265,66.2912,66.2912,10800.0
2014-01-30 14:25:00,74.96,75.04,74.96,75.04,1700.0,66.2823,66.3531,66.2823,66.3531,1700.0
2014-01-30 14:30:00,75.08,75.1,75.0,75.0,5700.0,66.3884,66.4061,66.3177,66.3177,5700.0
2014-01-30 14:35:00,75.0,75.03,74.93,75.03,7400.0,66.3177,66.3442,66.2558,66.3442,7400.0
2014-01-30 14:40:00,75.03,75.05,75.0,75.01,2600.0,66.3442,66.3619,66.3177,66.3265,2600.0
2014-01-30 14:45:00,75.01,75.01,74.9,74.95,7100.0,66.3265,66.3265,66.2293,66.2735,7100.0
2014-01-30 14:50:00,74.95,75.0,74.94,75.0,2100.0,66.2735,66.3177,66.2646,66.3177,2100.0
2014-01-30 14:55:00,74.98,75.0,74.91,75.0,6000.0,66.3,66.3177,66.2381,66.3177,6000.0
2014-01-30 15:00:00,75.0,75.11,75.0,75.1,4200.0,66.3177,66.415,66.3177,66.4061,4200.0
2014-01-30 15:05:00,75.13,75.13,75.01,75.04,4600.0,66.4326,66.4326,66.3265,66.3531,4600.0
2014-01-30 15:10:00,75.02,75.16,75.02,75.14,4900.0,66.3354,66.4592,66.3354,66.4415,4900.0
2014-01-30 15:15:00,75.15,75.2,75.11,75.11,5500.0,66.4503,66.4945,66.415,66.415,5500.0
2014-01-30 15:20:00,75.1,75.15,75.05,75.12,7800.0,66.4061,66.4503,66.3619,66.4238,7800.0
2014-01-30 15:25:00,75.12,75.13,75.04,75.08,6800.0,66.4238,66.4326,66.3531,66.3884,6800.0
2014-01-30 15:30:00,75.11,75.11,75.0,75.02,4800.0,66.415,66.415,66.3177,66.3354,4800.0
2014-01-30 15:35:00,75.02,75.05,74.99,75.01,13200.0,66.3354,66.3619,66.3088,66.3265,13200.0
2014-01-30 15:40:00,75.02,75.11,75.02,75.09,13200.0,66.3354,66.415,66.3354,66.3973,13200.0
2014-01-30 15:45:00,75.09,75.12,74.99,75.02,21500.0,66.3973,66.4238,66.3088,66.3354,21500.0
2014-01-30 15:50:00,75.01,75.18,75.01,75.15,39600.0,66.3265,66.4768,66.3265,66.4503,39600.0
2014-01-30 15:55:00,75.16,75.25,75.1,75.16,63600.0,66.4592,66.5387,66.4061,66.4592,63600.0
2014-01-31 09:30:00,73.71,74.42,73.3,74.19,14800.0,65.177,65.8048,64.8145,65.6015,14800.0
2014-01-31 09:35:00,74.23,74.55,73.66,73.66,3100.0,65.6368,65.9198,65.1328,65.1328,3100.0
2014-01-31 09:40:00,73.88,74.03,73.74,73.81,4400.0,65.3273,65.46,65.2035,65.2654,4400.0
2014-01-31 09:45:00,73.81,73.89,73.7,73.89,10200.0,65.2654,65.3362,65.1682,65.3362,10200.0
2014-01-31 09:50:00,73.95,74.06,73.81,74.04,10400.0,65.3892,65.4865,65.2654,65.4688,10400.0
2014-01-31 09:55:00,73.96,73.97,73.76,73.77,3900.0,65.3981,65.4069,65.2212,65.2301,3900.0
2014-01-31 10:00:00,73.84,74.05,73.84,74.03,25000.0,65.292,65.4777,65.292,65.46,25000.0
2014-01-31 10:05:00,74.0,74.27,73.96,74.24,5800.0,65.4335,65.6722,65.3981,65.6457,5800.0
2014-01-31 10:10:00,74.24,74.43,74.24,74.43,17500.0,65.6457,65.8137,65.6457,65.8137,17500.0
2014-01-31 10:15:00,74.39,74.39,74.16,74.37,37300.0,65.7783,65.7783,65.5749,65.7606,37300.0
2014-01-31 10:20:00,74.39,74.39,74.16,74.19,8100.0,65.7783,65.7783,65.5749,65.6015,8100.0
2014-01-31 10:25:00,74.21,74.21,73.85,73.87,5200.0,65.6191,65.6191,65.3008,65.3185,5200.0
2014-01-31 10:30:00,73.9,74.09,73.9,74.02,6000.0,65.345,65.513,65.345,65.4511,6000.0
2014-01-31 10:35:00,74.02,74.1,74.01,74.1,2800.0,65.4511,65.5219,65.4423,65.5219,2800.0
2014-01-31 10:40:00,74.11,74.17,74.03,74.06,11000.0,65.5307,65.5838,65.46,65.4865,11000.0
2014-01-31 10:45:00,74.09,74.42,74.09,74.42,3500.0,65.513,65.8048,65.513,65.8048,3500.0
2014-01-31 10:50:00,74.5,74.64,74.4,74.49,3800.0,65.8756,65.9994,65.7871,65.8667,3800.0
2014-01-31 10:55:00,74.46,74.54,74.46,74.53,4200.0,65.8402,65.9109,65.8402,65.9021,4200.0
2014-01-31 11:00:00,74.51,74.68,74.5,74.68,2800.0,65.8844,66.0347,65.8756,66.0347,2800.0
2014-01-31 11:05:00,74.72,74.82,74.63,74.82,5000.0,66.0701,66.1585,65.9905,66.1585,5000.0
2014-01-31 11:10:00,74.79,74.79,74.63,74.7,2200.0,66.132,66.132,65.9905,66.0524,2200.0
2014-01-31 11:15:00,74.8,74.8,74.5,74.5,4800.0,66.1408,66.1408,65.8756,65.8756,4800.0
2014-01-31 11:20:00,74.53,74.6,74.41,74.6,9100.0,65.9021,65.964,65.796,65.964,9100.0
2014-01-31 11:25:00,74.61,74.65,74.52,74.65,4000.0,65.9728,66.0082,65.8933,66.0082,4000.0
2014-01-31 11:30:00,74.65,74.67,74.5,74.52,5500.0,66.0082,66.0259,65.8756,65.8933,5500.0
2014-01-31 11:35:00,74.5,74.51,74.39,74.48,3800.0,65.8756,65.8844,65.7783,65.8579,3800.0
2014-01-31 11:40:00,74.53,74.55,74.48,74.54,9600.0,65.9021,65.9198,65.8579,65.9109,9600.0
2014-01-31 11:45:00,74.55,74.59,74.44,74.45,5100.0,65.9198,65.9551,65.8225,65.8314,5100.0
2014-01-31 11:50:00,74.43,74.52,74.43,74.47,6000.0,65.8137,65.8933,65.8137,65.849,6000.0
2014-01-31 11:55:00,74.51,74.59,74.51,74.59,2000.0,65.8844,65.9551,65.8844,65.9551,2000.0
2014-01-31 12:00:00,74.63,74.75,74.62,74.67,3800.0,65.9905,66.0966,65.9817,66.0259,3800.0
2014-01-31 12:05:00,74.63,74.77,74.63,74.77,2900.0,65.9905,66.1143,65.9905,66.1143,2900.0
2014-01-31 12:10:00,74.76,74.8,74.65,74.65,1700.0,66.1055,66.1408,66.0082,66.0082,1700.0
2014-01-31 12:15:00,74.61,74.63,74.57,74.63,900.0,65.9728,65.9905,65.9375,65.9905,900.0
2014-01-31 12:20:00,74.58,74.63,74.55,74.6,2900.0,65.9463,65.9905,65.9198,65.964,2900.0
2014-01-31 12:25:00,74.61,74.69,74.56,74.64,2300.0,65.9728,66.0436,65.9286,65.9994,2300.0
2014-01-31 12:30:00,74.65,74.65,74.49,74.49,2800.0,66.0082,66.0082,65.8667,65.8667,2800.0
2014-01-31 12:35:00,74.48,74.58,74.45,74.46,4600.0,65.8579,65.9463,65.8314,65.8402,4600.0
2014-01-31 12:40:00,74.45,74.48,74.34,74.47,2100.0,65.8314,65.8579,65.7341,65.849,2100.0
2014-01-31 12:45:00,74.47,74.61,74.47,74.61,1600.0,65.849,65.9728,65.849,65.9728,1600.0
2014-01-31 12:50:00,74.56,74.57,74.51,74.57,1500.0,65.9286,65.9375,65.8844,65.9375,1500.0
2014-01-31 12:55:00,74.61,74.63,74.57,74.57,1100.0,65.9728,65.9905,65.9375,65.9375,1100.0
2014-01-31 13:00:00,74.54,74.59,74.51,74.51,2000.0,65.9109,65.9551,65.8844,65.8844,2000.0
2014-01-31 13:05:00,74.47,74.51,74.38,74.47,2200.0,65.849,65.8844,65.7695,65.849,2200.0
2014-01-31 13:10:00,74.45,74.46,74.41,74.43,1100.0,65.8314,65.8402,65.796,65.8137,1100.0
2014-01-31 13:15:00,74.46,74.48,74.41,74.41,2300.0,65.8402,65.8579,65.796,65.796,2300.0
2014-01-31 13:20:00,74.42,74.49,74.41,74.47,1000.0,65.8048,65.8667,65.796,65.849,1000.0
2014-01-31 13:25:00,74.49,74.55,74.46,74.49,4600.0,65.8667,65.9198,65.8402,65.8667,4600.0
2014-01-31 13:30:00,74.5,74.59,74.5,74.56,2300.0,65.8756,65.9551,65.8756,65.9286,2300.0
2014-01-31 13:35:00,74.51,74.56,74.49,74.56,2800.0,65.8844,65.9286,65.8667,65.9286,2800.0
2014-01-31 13:40:00,74.59,74.67,74.59,74.61,2000.0,65.9551,66.0259,65.9551,65.9728,2000.0
2014-01-31 13:45:00,74.58,74.73,74.58,74.68,3000.0,65.9463,66.0789,65.9463,66.0347,3000.0
2014-01-31 13:50:00,74.74,74.83,74.73,74.83,1800.0,66.0878,66.1674,66.0789,66.1674,1800.0
2014-01-31 13:55:00,74.84,74.98,74.82,74.98,2900.0,66.1762,66.3,66.1585,66.3,2900.0
2014-01-31 14:00:00,74.98,75.18,74.94,75.14,11000.0,66.3,66.4768,66.2646,66.4415,11000.0
2014-01-31 14:05:00,75.09,75.11,74.98,74.98,2900.0,66.3973,66.415,66.3,66.3,2900.0
2014-01-31 14:10:00,75.01,75.01,74.81,74.88,7900.0,66.3265,66.3265,66.1497,66.2116,7900.0
2014-01-31 14:15:00,74.86,74.94,74.85,74.94,3000.0,66.1939,66.2646,66.1851,66.2646,3000.0
2014-01-31 14:20:00,74.93,75.0,74.89,75.0,1600.0,66.2558,66.3177,66.2204,66.3177,1600.0
2014-01-31 14:25:00,74.98,75.01,74.86,74.92,5600.0,66.3,66.3265,66.1939,66.2469,5600.0
2014-01-31 14:30:00,74.91,74.95,74.86,74.89,4600.0,66.2381,66.2735,66.1939,66.2204,4600.0
2014-01-31 14:35:00,74.93,75.13,74.93,75.1,3500.0,66.2558,66.4326,66.2558,66.4061,3500.0
2014-01-31 14:40:00,75.08,75.13,75.02,75.13,3900.0,66.3884,66.4326,66.3354,66.4326,3900.0
2014-01-31 14:45:00,75.13,75.2,75.13,75.18,1700.0,66.4326,66.4945,66.4326,66.4768,1700.0
2014-01-31 14:50:00,75.17,75.17,74.99,74.99,4300.0,66.468,66.468,66.3088,66.3088,4300.0
2014-01-31 14:55:00,75.04,75.14,75.04,75.1,2400.0,66.3531,66.4415,66.3531,66.4061,2400.0
2014-01-31 15:00:00,75.09,75.09,74.91,74.97,3800.0,66.3973,66.3973,66.2381,66.2912,3800.0
2014-01-31 15:05:00,74.97,74.98,74.77,74.77,3200.0,66.2912,66.3,66.1143,66.1143,3200.0
2014-01-31 15:10:00,74.79,74.83,74.73,74.79,10400.0,66.132,66.1674,66.0789,66.132,10400.0
2014-01-31 15:15:00,74.81,74.9,74.75,74.75,6100.0,66.1497,66.2293,66.0966,66.0966,6100.0
2014-01-31 15:20:00,74.77,74.86,74.73,74.76,4600.0,66.1143,66.1939,66.0789,66.1055,4600.0
2014-01-31 15:25:00,74.78,74.83,74.78,74.78,6000.0,66.1232,66.1674,66.1232,66.1232,6000.0
2014-01-31 15:30:00,74.78,74.9,74.78,74.86,13700.0,66.1232,66.2293,66.1232,66.1939,13700.0
2014-01-31 15:35:00,74.87,74.95,74.83,74.94,25800.0,66.2027,66.2735,66.1674,66.2646,25800.0
2014-01-31 15:40:00,74.92,74.94,74.83,74.94,19200.0,66.2469,66.2646,66.1674,66.2646,19200.0
2014-01-31 15:45:00,74.94,74.94,74.8,74.83,25400.0,66.2646,66.2646,66.1408,66.1674,25400.0
2014-01-31 15:50:00,74.84,74.84,74.69,74.74,24600.0,66.1762,66.1762,66.0436,66.0878,24600.0
2014-01-31 15:55:00,74.73,74.74,74.51,74.58,42700.0,66.0789,66.0878,65.8844,65.9463,42700.0
2014-02-03 09:30:00,74.47,74.51,74.22,74.38,13100.0,65.849,65.8844,65.628,65.7695,13100.0
2014-02-03 09:35:00,74.5,74.77,74.5,74.71,6600.0,65.8756,66.1143,65.8756,66.0613,6600.0
2014-02-03 09:40:00,74.63,74.86,74.55,74.6,12900.0,65.9905,66.1939,65.9198,65.964,12900.0
2014-02-03 09:45:00,74.64,74.64,74.23,74.28,11000.0,65.9994,65.9994,65.6368,65.681,11000.0
2014-02-03 09:50:00,74.34,74.56,74.34,74.49,12100.0,65.7341,65.9286,65.7341,65.8667,12100.0
2014-02-03 09:55:00,74.5,74.63,74.35,74.63,8600.0,65.8756,65.9905,65.7429,65.9905,8600.0
2014-02-03 10:00:00,74.58,74.62,74.21,74.21,25300.0,65.9463,65.9817,65.6191,65.6191,25300.0
2014-02-03 10:05:00,74.28,74.5,74.25,74.3,21500.0,65.681,65.8756,65.6545,65.6987,21500.0
2014-02-03 10:10:00,74.22,74.34,73.99,74.1,6900.0,65.628,65.7341,65.4246,65.5219,6900.0
2014-02-03 10:15:00,74.13,74.32,73.95,74.0,14700.0,65.5484,65.7164,65.3892,65.4335,14700.0
2014-02-03 10:20:00,73.93,74.24,73.88,74.13,13900.0,65.3716,65.6457,65.3273,65.5484,13900.0
2014-02-03 10:25:00,74.06,74.06,73.84,73.84,5500.0,65.4865,65.4865,65.292,65.292,5500.0
2014-02-03 10:30:00,73.86,74.02,73.79,74.02,8400.0,65.3097,65.4511,65.2478,65.4511,8400.0
2014-02-03 10:35:00,73.96,74.19,73.93,74.19,8300.0,65.3981,65.6015,65.3716,65.6015,8300.0
2014-02-03 10:40:00,74.19,74.19,74.02,74.11,5200.0,65.6015,65.6015,65.4511,65.5307,5200.0
2014-02-03 10:45:00,74.11,74.21,74.06,74.07,5600.0,65.5307,65.6191,65.4865,65.4953,5600.0
2014-02-03 10:50:00,74.11,74.2,73.92,74.01,8000.0,65.5307,65.6103,65.3627,65.4423,8000.0
2014-02-03 10:55:00,73.93,73.96,73.74,73.87,10500.0,65.3716,65.3981,65.2035,65.3185,10500.0
2014-02-03 11:00:00,73.9,73.95,73.77,73.82,9000.0,65.345,65.3892,65.2301,65.2743,9000.0
2014-02-03 11:05:00,73.8,73.86,73.62,73.69,7800.0,65.2566,65.3097,65.0974,65.1593,7800.0
2014-02-03 11:10:00,73.63,73.77,73.53,73.72,11800.0,65.1063,65.2301,65.0179,65.1859,11800.0
2014-02-03 11:15:00,73.7,73.82,73.58,73.58,44100.0,65.1682,65.2743,65.0621,65.0621,44100.0
2014-02-03 11:20:00,73.58,73.69,73.51,73.64,31600.0,65.0621,65.1593,65.0002,65.1151,31600.0
2014-02-03 11:25:00,73.57,73.71,73.57,73.63,6500.0,65.0532,65.177,65.0532,65.1063,6500.0
2014-02-03 11:30:00,73.63,73.83,73.52,73.83,8200.0,65.1063,65.2831,65.009,65.2831,8200.0
2014-02-03 11:35:00,73.72,73.83,73.6,73.7,8500.0,65.1859,65.2831,65.0798,65.1682,8500.0
2014-02-03 11:40:00,73.72,73.85,73.7,73.7,5400.0,65.1859,65.3008,65.1682,65.1682,5400.0
2014-02-03 11:45:00,73.66,73.68,73.46,73.59,8100.0,65.1328,65.1505,64.956,65.0709,8100.0
2014-02-03 11:50:00,73.62,73.68,73.49,73.66,7900.0,65.0974,65.1505,64.9825,65.1328,7900.0
2014-02-03 11:55:00,73.64,73.67,73.45,73.5,7100.0,65.1151,65.1417,64.9471,64.9913,7100.0
2014-02-03 12:00:00,73.44,73.57,73.36,73.45,9100.0,64.9383,65.0532,64.8675,64.9471,9100.0
2014-02-03 12:05:00,73.42,73.59,73.41,73.53,4900.0,64.9206,65.0709,64.9118,65.0179,4900.0
2014-02-03 12:10:00,73.55,73.57,73.41,73.53,9800.0,65.0355,65.0532,64.9118,65.0179,9800.0
2014-02-03 12:15:00,73.54,73.6,73.45,73.6,10700.0,65.0267,65.0798,64.9471,65.0798,10700.0
2014-02-03 12:20:00,73.6,73.61,73.42,73.58,6800.0,65.0798,65.0886,64.9206,65.0621,6800.0
2014-02-03 12:25:00,73.6,73.72,73.59,73.65,8200.0,65.0798,65.1859,65.0709,65.124,8200.0
2014-02-03 12:30:00,73.63,73.8,73.61,73.8,6100.0,65.1063,65.2566,65.0886,65.2566,6100.0
2014-02-03 12:35:00,73.81,73.81,73.7,73.76,10300.0,65.2654,65.2654,65.1682,65.2212,10300.0
2014-02-03 12:40:00,73.76,73.91,73.74,73.9,11600.0,65.2212,65.3539,65.2035,65.345,11600.0
2014-02-03 12:45:00,73.91,73.98,73.87,73.94,10300.0,65.3539,65.4158,65.3185,65.3804,10300.0
2014-02-03 12:50:00,73.91,74.16,73.89,74.14,15700.0,65.3539,65.5749,65.3362,65.5572,15700.0
2014-02-03 12:55:00,74.12,74.21,74.03,74.04,65600.0,65.5396,65.6191,65.46,65.4688,65600.0
2014-02-03 13:00:00,74.02,74.03,73.92,73.98,12900.0,65.4511,65.46,65.3627,65.4158,12900.0
2014-02-03 13:05:00,73.97,74.06,73.96,74.05,19800.0,65.4069,65.4865,65.3981,65.4777,19800.0
2014-02-03 13:10:00,74.06,74.09,73.97,74.03,6300.0,65.4865,65.513,65.4069,65.46,6300.0
2014-02-03 13:15:00,73.97,74.04,73.74,73.8,7900.0,65.4069,65.4688,65.2035,65.2566,7900.0
2014-02-03 13:20:00,73.77,73.85,73.75,73.82,8800.0,65.2301,65.3008,65.2124,65.2743,8800.0
2014-02-03 13:25:00,73.77,73.78,73.61,73.67,9700.0,65.2301,65.2389,65.0886,65.1417,9700.0
2014-02-03 13:30:00,73.66,73.7,73.59,73.65,10200.0,65.1328,65.1682,65.0709,65.124,10200.0
2014-02-03 13:35:00,73.61,73.65,73.53,73.58,9100.0,65.0886,65.124,65.0179,65.0621,9100.0
2014-02-03 13:40:00,73.55,73.64,73.47,73.56,15900.0,65.0355,65.1151,64.9648,65.0444,15900.0
2014-02-03 13:45:00,73.54,73.61,73.43,73.57,23500.0,65.0267,65.0886,64.9294,65.0532,23500.0
2014-02-03 13:50:00,73.58,73.69,73.46,73.58,14700.0,65.0621,65.1593,64.956,65.0621,14700.0
2014-02-03 13:55:00,73.55,73.75,73.55,73.62,10700.0,65.0355,65.2124,65.0355,65.0974,10700.0
2014-02-03 14:00:00,73.55,73.65,73.49,73.63,18600.0,65.0355,65.124,64.9825,65.1063,18600.0
2014-02-03 14:05:00,73.62,73.7,73.55,73.56,10200.0,65.0974,65.1682,65.0355,65.0444,10200.0
2014-02-03 14:10:00,73.54,73.58,73.49,73.5,20300.0,65.0267,65.0621,64.9825,64.9913,20300.0
2014-02-03 14:15:00,73.5,73.55,73.44,73.49,5700.0,64.9913,65.0355,64.9383,64.9825,5700.0
2014-02-03 14:20:00,73.48,73.48,73.37,73.37,4400.0,64.9736,64.9736,64.8764,64.8764,4400.0
2014-02-03 14:25:00,73.38,73.44,73.34,73.39,3200.0,64.8852,64.9383,64.8499,64.8941,3200.0
2014-02-03 14:30:00,73.35,73.36,73.18,73.2,6000.0,64.8587,64.8675,64.7084,64.7261,6000.0
2014-02-03 14:35:00,73.22,73.28,73.15,73.17,7100.0,64.7437,64.7968,64.6818,64.6995,7100.0
2014-02-03 14:40:00,73.2,73.2,73.06,73.14,6300.0,64.7261,64.7261,64.6023,64.673,6300.0
2014-02-03 14:45:00,73.14,73.18,73.06,73.08,7500.0,64.673,64.7084,64.6023,64.62,7500.0
2014-02-03 14:50:00,73.07,73.07,72.87,72.9,21200.0,64.6111,64.6111,64.4343,64.4608,21200.0
2014-02-03 14:55:00,72.94,72.98,72.82,72.87,7600.0,64.4962,64.5315,64.3901,64.4343,7600.0
2014-02-03 15:00:00,72.84,72.94,72.8,72.88,5600.0,64.4077,64.4962,64.3724,64.4431,5600.0
2014-02-03 15:05:00,72.86,72.98,72.84,72.97,12100.0,64.4254,64.5315,64.4077,64.5227,12100.0
2014-02-03 15:10:00,72.95,73.01,72.79,73.01,17600.0,64.505,64.5581,64.3635,64.5581,17600.0
2014-02-03 15:15:00,73.01,73.05,72.96,72.97,12400.0,64.5581,64.5934,64.5138,64.5227,12400.0
2014-02-03 15:20:00,72.96,73.03,72.85,72.89,7600.0,64.5138,64.5757,64.4166,64.4519,7600.0
2014-02-03 15:25:00,72.87,72.97,72.85,72.94,6700.0,64.4343,64.5227,64.4166,64.4962,6700.0
2014-02-03 15:30:00,72.96,72.99,72.87,72.89,13700.0,64.5138,64.5404,64.4343,64.4519,13700.0
2014-02-03 15:35:00,72.88,72.93,72.85,72.89,11700.0,64.4431,64.4873,64.4166,64.4519,11700.0
2014-02-03 15:40:00,72.88,72.9,72.78,72.82,18500.0,64.4431,64.4608,64.3547,64.3901,18500.0
2014-02-03 15:45:00,72.81,72.91,72.68,72.71,36400.0,64.3812,64.4696,64.2663,64.2928,36400.0
2014-02-03 15:50:00,72.68,72.79,72.67,72.79,27500.0,64.2663,64.3635,64.2574,64.3635,27500.0
2014-02-03 15:55:00,72.76,72.82,72.61,72.65,48600.0,64.337,64.3901,64.2044,64.2397,48600.0
2014-02-04 09:30:00,73.04,73.07,72.57,72.9,26800.0,64.5846,64.6111,64.169,64.4608,26800.0
2014-02-04 09:35:00,72.87,72.92,72.79,72.88,9900.0,64.4343,64.4785,64.3635,64.4431,9900.0
2014-02-04 09:40:00,72.89,73.11,72.86,72.98,24600.0,64.4519,64.6465,64.4254,64.5315,24600.0
2014-02-04 09:45:00,73.06,73.09,72.83,73.03,16800.0,64.6023,64.6288,64.3989,64.5757,16800.0
2014-02-04 09:50:00,73.01,73.29,72.99,73.25,12400.0,64.5581,64.8056,64.5404,64.7703,12400.0
2014-02-04 09:55:00,73.26,73.45,73.22,73.22,19700.0,64.7791,64.9471,64.7437,64.7437,19700.0
2014-02-04 10:00:00,73.28,73.32,72.98,72.99,29700.0,64.7968,64.8322,64.5315,64.5404,29700.0
2014-02-04 10:05:00,72.98,73.03,72.73,72.86,38600.0,64.5315,64.5757,64.3105,64.4254,38600.0
2014-02-04 10:10:00,72.88,73.05,72.83,73.05,14700.0,64.4431,64.5934,64.3989,64.5934,14700.0
2014-02-04 10:15:00,73.04,73.12,72.91,72.91,9500.0,64.5846,64.6553,64.4696,64.4696,9500.0
2014-02-04 10:20:00,72.91,73.02,72.87,72.96,7300.0,64.4696,64.5669,64.4343,64.5138,7300.0
2014-02-04 10:25:00,72.95,73.29,72.91,73.19,10200.0,64.505,64.8056,64.4696,64.7172,10200.0
2014-02-04 10:30:00,73.21,73.41,73.21,73.29,12200.0,64.7349,64.9118,64.7349,64.8056,12200.0
2014-02-04 10:35:00,73.26,73.29,73.02,73.12,14800.0,64.7791,64.8056,64.5669,64.6553,14800.0
2014-02-04 10:40:00,73.17,73.27,73.05,73.05,9300.0,64.6995,64.788,64.5934,64.5934,9300.0
2014-02-04 10:45:00,73.12,73.31,73.09,73.31,14600.0,64.6553,64.8233,64.6288,64.8233,14600.0
2014-02-04 10:50:00,73.27,73.4,73.26,73.36,8500.0,64.788,64.9029,64.7791,64.8675,8500.0
2014-02-04 10:55:00,73.35,73.45,73.31,73.4,39100.0,64.8587,64.9471,64.8233,64.9029,39100.0
2014-02-04 11:00:00,73.34,73.82,73.3,73.74,9100.0,64.8499,65.2743,64.8145,65.2035,9100.0
2014-02-04 11:05:00,73.73,73.91,73.65,73.91,15900.0,65.1947,65.3539,65.124,65.3539,15900.0
2014-02-04 11:10:00,73.88,73.95,73.79,73.95,8500.0,65.3273,65.3892,65.2478,65.3892,8500.0
2014-02-04 11:15:00,73.95,74.05,73.85,73.94,10100.0,65.3892,65.4777,65.3008,65.3804,10100.0
2014-02-04 11:20:00,73.92,74.06,73.81,74.03,4400.0,65.3627,65.4865,65.2654,65.46,4400.0
2014-02-04 11:25:00,74.01,74.07,73.91,74.03,8200.0,65.4423,65.4953,65.3539,65.46,8200.0
2014-02-04 11:30:00,74.06,74.21,74.05,74.21,10200.0,65.4865,65.6191,65.4777,65.6191,10200.0
2014-02-04 11:35:00,74.24,74.53,74.24,74.5,16800.0,65.6457,65.9021,65.6457,65.8756,16800.0
2014-02-04 11:40:00,74.5,74.64,74.45,74.63,10400.0,65.8756,65.9994,65.8314,65.9905,10400.0
2014-02-04 11:45:00,74.6,74.71,74.56,74.67,7500.0,65.964,66.0613,65.9286,66.0259,7500.0
2014-02-04 11:50:00,74.67,74.8,74.66,74.75,7000.0,66.0259,66.1408,66.017,66.0966,7000.0
2014-02-04 11:55:00,74.79,74.84,74.75,74.83,8000.0,66.132,66.1762,66.0966,66.1674,8000.0
2014-02-04 12:00:00,74.85,74.94,74.82,74.84,8000.0,66.1851,66.2646,66.1585,66.1762,8000.0
2014-02-04 12:05:00,74.84,74.84,74.5,74.51,7300.0,66.1762,66.1762,65.8756,65.8844,7300.0
2014-02-04 12:10:00,74.53,74.65,74.5,74.65,5300.0,65.9021,66.0082,65.8756,66.0082,5300.0
2014-02-04 12:15:00,74.64,74.68,74.49,74.56,5600.0,65.9994,66.0347,65.8667,65.9286,5600.0
2014-02-04 12:20:00,74.64,74.66,74.56,74.61,3600.0,65.9994,66.017,65.9286,65.9728,3600.0
2014-02-04 12:25:00,74.69,74.76,74.64,74.66,3700.0,66.0436,66.1055,65.9994,66.017,3700.0
2014-02-04 12:30:00,74.65,74.73,74.6,74.66,4500.0,66.0082,66.0789,65.964,66.017,4500.0
2014-02-04 12:35:00,74.62,74.69,74.58,74.66,3500.0,65.9817,66.0436,65.9463,66.017,3500.0
2014-02-04 12:40:00,74.66,74.67,74.61,74.62,6200.0,66.017,66.0259,65.9728,65.9817,6200.0
2014-02-04 12:45:00,74.67,74.74,74.62,74.65,3600.0,66.0259,66.0878,65.9817,66.0082,3600.0
2014-02-04 12:50:00,74.68,74.68,74.59,74.67,13500.0,66.0347,66.0347,65.9551,66.0259,13500.0
2014-02-04 12:55:00,74.64,74.7,74.64,74.7,8300.0,65.9994,66.0524,65.9994,66.0524,8300.0
2014-02-04 13:00:00,74.7,74.8,74.64,74.76,9200.0,66.0524,66.1408,65.9994,66.1055,9200.0
2014-02-04 13:05:00,74.78,74.84,74.77,74.79,5700.0,66.1232,66.1762,66.1143,66.132,5700.0
2014-02-04 13:10:00,74.8,74.84,74.68,74.69,10600.0,66.1408,66.1762,66.0347,66.0436,10600.0
2014-02-04 13:15:00,74.71,74.76,74.54,74.64,8600.0,66.0613,66.1055,65.9109,65.9994,8600.0
2014-02-04 13:20:00,74.64,74.64,74.49,74.51,10200.0,65.9994,65.9994,65.8667,65.8844,10200.0
2014-02-04 13:25:00,74.5,74.63,74.48,74.61,5100.0,65.8756,65.9905,65.8579,65.9728,5100.0
2014-02-04 13:30:00,74.67,74.68,74.63,74.66,3100.0,66.0259,66.0347,65.9905,66.017,3100.0
2014-02-04 13:35:00,74.66,74.69,74.51,74.62,5900.0,66.017,66.0436,65.8844,65.9817,5900.0
2014-02-04 13:40:00,74.62,74.71,74.59,74.68,11200.0,65.9817,66.0613,65.9551,66.0347,11200.0
2014-02-04 13:45:00,74.68,74.69,74.55,74.6,4200.0,66.0347,66.0436,65.9198,65.964,4200.0
2014-02-04 13:50:00,74.63,74.65,74.42,74.47,6400.0,65.9905,66.0082,65.8048,65.849,6400.0
2014-02-04 13:55:00,74.49,74.5,74.35,74.42,5300.0,65.8667,65.8756,65.7429,65.8048,5300.0
2014-02-04 14:00:00,74.44,74.56,74.36,74.55,14400.0,65.8225,65.9286,65.7518,65.9198,14400.0
2014-02-04 14:05:00,74.57,74.57,74.47,74.49,6400.0,65.9375,65.9375,65.849,65.8667,6400.0
2014-02-04 14:10:00,74.48,74.61,74.44,74.6,6700.0,65.8579,65.9728,65.8225,65.964,6700.0
2014-02-04 14:15:00,74.61,74.69,74.56,74.6,7600.0,65.9728,66.0436,65.9286,65.964,7600.0
2014-02-04 14:20:00,74.57,74.73,74.55,74.66,6700.0,65.9375,66.0789,65.9198,66.017,6700.0
2014-02-04 14:25:00,74.66,74.69,74.63,74.63,10500.0,66.017,66.0436,65.9905,65.9905,10500.0
2014-02-04 14:30:00,74.63,74.74,74.59,74.66,9800.0,65.9905,66.0878,65.9551,66.017,9800.0
2014-02-04 14:35:00,74.66,74.75,74.62,74.75,3700.0,66.017,66.0966,65.9817,66.0966,3700.0
2014-02-04 14:40:00,74.74,74.83,74.74,74.75,5400.0,66.0878,66.1674,66.0878,66.0966,5400.0
2014-02-04 14:45:00,74.72,74.81,74.69,74.76,5000.0,66.0701,66.1497,66.0436,66.1055,5000.0
2014-02-04 14:50:00,74.75,74.8,74.73,74.73,4400.0,66.0966,66.1408,66.0789,66.0789,4400.0
2014-02-04 14:55:00,74.74,74.78,74.69,74.75,3700.0,66.0878,66.1232,66.0436,66.0966,3700.0
2014-02-04 15:00:00,74.73,74.8,74.65,74.67,7300.0,66.0789,66.1408,66.0082,66.0259,7300.0
2014-02-04 15:05:00,74.66,74.78,74.61,74.77,5800.0,66.017,66.1232,65.9728,66.1143,5800.0
2014-02-04 15:10:00,74.79,74.79,74.71,74.76,7700.0,66.132,66.132,66.0613,66.1055,7700.0
2014-02-04 15:15:00,74.75,74.78,74.66,74.77,7200.0,66.0966,66.1232,66.017,66.1143,7200.0
2014-02-04 15:20:00,74.79,74.79,74.64,74.64,8400.0,66.132,66.132,65.9994,65.9994,8400.0
2014-02-04 15:25:00,74.63,74.7,74.41,74.5,12400.0,65.9905,66.0524,65.796,65.8756,12400.0
2014-02-04 15:30:00,74.46,74.56,74.43,74.55,14500.0,65.8402,65.9286,65.8137,65.9198,14500.0
2014-02-04 15:35:00,74.55,74.64,74.51,74.58,11100.0,65.9198,65.9994,65.8844,65.9463,11100.0
2014-02-04 15:40:00,74.57,74.66,74.5,74.59,13000.0,65.9375,66.017,65.8756,65.9551,13000.0
2014-02-04 15:45:00,74.6,74.7,74.54,74.56,27700.0,65.964,66.0524,65.9109,65.9286,27700.0
2014-02-04 15:50:00,74.57,74.75,74.53,74.73,46100.0,65.9375,66.0966,65.9021,66.0789,46100.0
2014-02-04 15:55:00,74.72,75.0,74.69,74.87,151900.0,66.0701,66.3177,66.0436,66.2027,151900.0
2014-02-05 09:30:00,74.65,75.1,74.08,74.08,17200.0,66.0082,66.4061,65.5042,65.5042,17200.0
2014-02-05 09:35:00,74.05,74.6,73.96,74.48,5900.0,65.4777,65.964,65.3981,65.8579,5900.0
2014-02-05 09:40:00,74.48,74.48,74.17,74.43,6000.0,65.8579,65.8579,65.5838,65.8137,6000.0
2014-02-05 09:45:00,74.43,74.63,74.24,74.29,8300.0,65.8137,65.9905,65.6457,65.6899,8300.0
2014-02-05 09:50:00,74.18,74.47,74.17,74.47,18600.0,65.5926,65.849,65.5838,65.849,18600.0
2014-02-05 09:55:00,74.39,74.46,74.09,74.23,10500.0,65.7783,65.8402,65.513,65.6368,10500.0
2014-02-05 10:00:00,74.29,74.67,74.29,74.4,4500.0,65.6899,66.0259,65.6899,65.7871,4500.0
2014-02-05 10:05:00,74.38,74.5,74.26,74.39,8100.0,65.7695,65.8756,65.6634,65.7783,8100.0
2014-02-05 10:10:00,74.31,74.36,74.11,74.25,11200.0,65.7076,65.7518,65.5307,65.6545,11200.0
2014-02-05 10:15:00,74.26,74.35,74.23,74.35,7900.0,65.6634,65.7429,65.6368,65.7429,7900.0
2014-02-05 10:20:00,74.36,74.36,73.94,73.97,7900.0,65.7518,65.7518,65.3804,65.4069,7900.0
2014-02-05 10:25:00,73.93,74.21,73.93,74.21,9800.0,65.3716,65.6191,65.3716,65.6191,9800.0
2014-02-05 10:30:00,74.2,74.46,74.11,74.46,7400.0,65.6103,65.8402,65.5307,65.8402,7400.0
2014-02-05 10:35:00,74.47,74.52,74.35,74.35,6400.0,65.849,65.8933,65.7429,65.7429,6400.0
2014-02-05 10:40:00,74.34,74.5,74.34,74.41,8900.0,65.7341,65.8756,65.7341,65.796,8900.0
2014-02-05 10:45:00,74.45,74.46,74.26,74.34,8200.0,65.8314,65.8402,65.6634,65.7341,8200.0
2014-02-05 10:50:00,74.31,74.43,74.27,74.38,5900.0,65.7076,65.8137,65.6722,65.7695,5900.0
2014-02-05 10:55:00,74.4,74.55,74.4,74.49,7700.0,65.7871,65.9198,65.7871,65.8667,7700.0
2014-02-05 11:00:00,74.47,74.54,74.3,74.33,9000.0,65.849,65.9109,65.6987,65.7252,9000.0
2014-02-05 11:05:00,74.3,74.34,74.19,74.21,7600.0,65.6987,65.7341,65.6015,65.6191,7600.0
2014-02-05 11:10:00,74.18,74.45,74.18,74.41,6100.0,65.5926,65.8314,65.5926,65.796,6100.0
2014-02-05 11:15:00,74.41,74.51,74.39,74.48,3000.0,65.796,65.8844,65.7783,65.8579,3000.0
2014-02-05 11:20:00,74.43,74.53,74.4,74.44,6800.0,65.8137,65.9021,65.7871,65.8225,6800.0
2014-02-05 11:25:00,74.43,74.7,74.41,74.52,19400.0,65.8137,66.0524,65.796,65.8933,19400.0
2014-02-05 11:30:00,74.52,74.65,74.48,74.65,36100.0,65.8933,66.0082,65.8579,66.0082,36100.0
2014-02-05 11:35:00,74.65,74.73,74.6,74.64,6400.0,66.0082,66.0789,65.964,65.9994,6400.0
2014-02-05 11:40:00,74.65,74.73,74.56,74.72,30000.0,66.0082,66.0789,65.9286,66.0701,30000.0
2014-02-05 11:45:00,74.73,74.88,74.73,74.82,48800.0,66.0789,66.2116,66.0789,66.1585,48800.0
2014-02-05 11:50:00,74.79,74.8,74.66,74.79,32400.0,66.132,66.1408,66.017,66.132,32400.0
2014-02-05 11:55:00,74.81,74.84,74.73,74.73,11000.0,66.1497,66.1762,66.0789,66.0789,11000.0
2014-02-05 12:00:00,74.77,74.81,74.77,74.79,1200.0,66.1143,66.1497,66.1143,66.132,1200.0
2014-02-05 12:05:00,74.83,74.86,74.81,74.82,3100.0,66.1674,66.1939,66.1497,66.1585,3100.0
2014-02-05 12:10:00,74.77,74.77,74.56,74.62,7100.0,66.1143,66.1143,65.9286,65.9817,7100.0
2014-02-05 12:15:00,74.61,74.71,74.5,74.71,2800.0,65.9728,66.0613,65.8756,66.0613,2800.0
2014-02-05 12:20:00,74.72,74.85,74.68,74.82,3500.0,66.0701,66.1851,66.0347,66.1585,3500.0
2014-02-05 12:25:00,74.82,74.84,74.71,74.71,3000.0,66.1585,66.1762,66.0613,66.0613,3000.0
2014-02-05 12:30:00,74.69,74.89,74.69,74.87,4200.0,66.0436,66.2204,66.0436,66.2027,4200.0
2014-02-05 12:35:00,74.86,74.86,74.77,74.77,3200.0,66.1939,66.1939,66.1143,66.1143,3200.0
2014-02-05 12:40:00,74.77,74.84,74.77,74.82,3300.0,66.1143,66.1762,66.1143,66.1585,3300.0
2014-02-05 12:45:00,74.8,74.84,74.77,74.79,5400.0,66.1408,66.1762,66.1143,66.132,5400.0
2014-02-05 12:50:00,74.77,74.81,74.7,74.75,2600.0,66.1143,66.1497,66.0524,66.0966,2600.0
2014-02-05 12:55:00,74.74,74.77,74.72,74.74,4400.0,66.0878,66.1143,66.0701,66.0878,4400.0
2014-02-05 13:00:00,74.77,74.84,74.75,74.84,4400.0,66.1143,66.1762,66.0966,66.1762,4400.0
2014-02-05 13:05:00,74.89,74.95,74.89,74.93,3300.0,66.2204,66.2735,66.2204,66.2558,3300.0
2014-02-05 13:10:00,74.95,74.95,74.87,74.93,10100.0,66.2735,66.2735,66.2027,66.2558,10100.0
2014-02-05 13:15:00,74.93,74.97,74.92,74.97,3200.0,66.2558,66.2912,66.2469,66.2912,3200.0
2014-02-05 13:20:00,75.0,75.0,74.87,74.87,3300.0,66.3177,66.3177,66.2027,66.2027,3300.0
2014-02-05 13:25:00,74.87,74.87,74.77,74.77,2400.0,66.2027,66.2027,66.1143,66.1143,2400.0
2014-02-05 13:30:00,74.79,74.83,74.78,74.78,4500.0,66.132,66.1674,66.1232,66.1232,4500.0
2014-02-05 13:35:00,74.8,74.88,74.79,74.88,2000.0,66.1408,66.2116,66.132,66.2116,2000.0
2014-02-05 13:40:00,74.88,74.94,74.84,74.85,7100.0,66.2116,66.2646,66.1762,66.1851,7100.0
2014-02-05 13:45:00,74.85,74.97,74.83,74.92,3400.0,66.1851,66.2912,66.1674,66.2469,3400.0
2014-02-05 13:50:00,74.96,74.97,74.87,74.87,3200.0,66.2823,66.2912,66.2027,66.2027,3200.0
2014-02-05 13:55:00,74.9,74.97,74.9,74.93,3800.0,66.2293,66.2912,66.2293,66.2558,3800.0
2014-02-05 14:00:00,74.92,74.98,74.9,74.91,8600.0,66.2469,66.3,66.2293,66.2381,8600.0
2014-02-05 14:05:00,74.92,74.92,74.71,74.72,5200.0,66.2469,66.2469,66.0613,66.0701,5200.0
2014-02-05 14:10:00,74.72,74.72,74.57,74.61,8900.0,66.0701,66.0701,65.9375,65.9728,8900.0
2014-02-05 14:15:00,74.6,74.6,74.47,74.55,10800.0,65.964,65.964,65.849,65.9198,10800.0
2014-02-05 14:20:00,74.6,74.64,74.6,74.6,3100.0,65.964,65.9994,65.964,65.964,3100.0
2014-02-05 14:25:00,74.6,74.65,74.54,74.64,4000.0,65.964,66.0082,65.9109,65.9994,4000.0
2014-02-05 14:30:00,74.63,74.73,74.59,74.67,4900.0,65.9905,66.0789,65.9551,66.0259,4900.0
2014-02-05 14:35:00,74.67,74.67,74.5,74.5,4400.0,66.0259,66.0259,65.8756,65.8756,4400.0
2014-02-05 14:40:00,74.5,74.55,74.48,74.49,7900.0,65.8756,65.9198,65.8579,65.8667,7900.0
2014-02-05 14:45:00,74.5,74.55,74.48,74.53,6100.0,65.8756,65.9198,65.8579,65.9021,6100.0
2014-02-05 14:50:00,74.51,74.53,74.42,74.42,9300.0,65.8844,65.9021,65.8048,65.8048,9300.0
2014-02-05 14:55:00,74.45,74.48,74.34,74.37,6300.0,65.8314,65.8579,65.7341,65.7606,6300.0
2014-02-05 15:00:00,74.37,74.47,74.33,74.34,6100.0,65.7606,65.849,65.7252,65.7341,6100.0
2014-02-05 15:05:00,74.37,74.59,74.37,74.54,6200.0,65.7606,65.9551,65.7606,65.9109,6200.0
2014-02-05 15:10:00,74.62,74.68,74.56,74.65,4100.0,65.9817,66.0347,65.9286,66.0082,4100.0
2014-02-05 15:15:00,74.64,74.68,74.57,74.65,3600.0,65.9994,66.0347,65.9375,66.0082,3600.0
2014-02-05 15:20:00,74.65,74.65,74.57,74.57,2600.0,66.0082,66.0082,65.9375,65.9375,2600.0
2014-02-05 15:25:00,74.59,74.73,74.58,74.73,5200.0,65.9551,66.0789,65.9463,66.0789,5200.0
2014-02-05 15:30:00,74.73,74.74,74.65,74.74,7300.0,66.0789,66.0878,66.0082,66.0878,7300.0
2014-02-05 15:35:00,74.72,74.72,74.59,74.62,10500.0,66.0701,66.0701,65.9551,65.9817,10500.0
2014-02-05 15:40:00,74.64,74.66,74.61,74.63,6700.0,65.9994,66.017,65.9728,65.9905,6700.0
2014-02-05 15:45:00,74.64,74.79,74.64,74.76,14400.0,65.9994,66.132,65.9994,66.1055,14400.0
2014-02-05 15:50:00,74.74,74.8,74.55,74.57,18700.0,66.0878,66.1408,65.9198,65.9375,18700.0
2014-02-05 15:55:00,74.58,74.67,74.52,74.56,20300.0,65.9463,66.0259,65.8933,65.9286,20300.0
2014-02-06 09:30:00,74.7,74.92,74.7,74.91,12700.0,66.0524,66.2469,66.0524,66.2381,12700.0
2014-02-06 09:35:00,75.0,75.38,75.0,75.17,4800.0,66.3177,66.6537,66.3177,66.468,4800.0
2014-02-06 09:40:00,75.1,75.11,74.95,75.05,2400.0,66.4061,66.415,66.2735,66.3619,2400.0
2014-02-06 09:45:00,75.0,75.13,74.93,74.96,8700.0,66.3177,66.4326,66.2558,66.2823,8700.0
2014-02-06 09:50:00,75.01,75.04,74.92,75.02,3400.0,66.3265,66.3531,66.2469,66.3354,3400.0
2014-02-06 09:55:00,75.06,75.18,75.06,75.18,1400.0,66.3707,66.4768,66.3707,66.4768,1400.0
2014-02-06 10:00:00,75.25,75.28,75.2,75.21,1600.0,66.5387,66.5653,66.4945,66.5034,1600.0
2014-02-06 10:05:00,75.09,75.16,75.02,75.02,4200.0,66.3973,66.4592,66.3354,66.3354,4200.0
2014-02-06 10:10:00,74.98,75.0,74.86,75.0,3000.0,66.3,66.3177,66.1939,66.3177,3000.0
2014-02-06 10:15:00,75.06,75.25,74.95,75.05,18000.0,66.3707,66.5387,66.2735,66.3619,18000.0
2014-02-06 10:20:00,75.02,75.05,74.84,74.88,12200.0,66.3354,66.3619,66.1762,66.2116,12200.0
2014-02-06 10:25:00,74.92,75.04,74.86,74.98,7400.0,66.2469,66.3531,66.1939,66.3,7400.0
2014-02-06 10:30:00,75.0,75.37,75.0,75.37,3600.0,66.3177,66.6449,66.3177,66.6449,3600.0
2014-02-06 10:35:00,75.31,75.46,75.23,75.35,6200.0,66.5918,66.7244,66.5211,66.6272,6200.0
2014-02-06 10:40:00,75.33,75.51,75.33,75.5,2100.0,66.6095,66.7686,66.6095,66.7598,2100.0
2014-02-06 10:45:00,75.49,75.67,75.46,75.62,3700.0,66.751,66.9101,66.7244,66.8659,3700.0
2014-02-06 10:50:00,75.62,75.62,75.35,75.41,18800.0,66.8659,66.8659,66.6272,66.6802,18800.0
2014-02-06 10:55:00,75.42,75.44,75.06,75.06,27200.0,66.6891,66.7067,66.3707,66.3707,27200.0
2014-02-06 11:00:00,75.06,75.13,75.0,75.01,13100.0,66.3707,66.4326,66.3177,66.3265,13100.0
2014-02-06 11:05:00,75.0,75.05,74.83,74.9,24200.0,66.3177,66.3619,66.1674,66.2293,24200.0
2014-02-06 11:10:00,74.87,74.94,74.83,74.83,9400.0,66.2027,66.2646,66.1674,66.1674,9400.0
2014-02-06 11:15:00,74.89,74.89,74.7,74.72,9100.0,66.2204,66.2204,66.0524,66.0701,9100.0
2014-02-06 11:20:00,74.77,74.87,74.76,74.76,7600.0,66.1143,66.2027,66.1055,66.1055,7600.0
2014-02-06 11:25:00,74.8,74.95,74.79,74.95,3800.0,66.1408,66.2735,66.132,66.2735,3800.0
2014-02-06 11:30:00,74.88,75.06,74.88,74.89,8600.0,66.2116,66.3707,66.2116,66.2204,8600.0
2014-02-06 11:35:00,74.89,75.02,74.88,74.88,5200.0,66.2204,66.3354,66.2116,66.2116,5200.0
2014-02-06 11:40:00,74.87,75.09,74.87,74.99,5900.0,66.2027,66.3973,66.2027,66.3088,5900.0
2014-02-06 11:45:00,74.92,74.92,74.79,74.81,6400.0,66.2469,66.2469,66.132,66.1497,6400.0
2014-02-06 11:50:00,74.79,74.95,74.74,74.74,8100.0,66.132,66.2735,66.0878,66.0878,8100.0
2014-02-06 11:55:00,74.72,74.78,74.62,74.75,4200.0,66.0701,66.1232,65.9817,66.0966,4200.0
2014-02-06 12:00:00,74.77,75.03,74.76,75.03,2900.0,66.1143,66.3442,66.1055,66.3442,2900.0
2014-02-06 12:05:00,75.07,75.09,75.02,75.07,3700.0,66.3796,66.3973,66.3354,66.3796,3700.0
2014-02-06 12:10:00,75.14,75.17,75.08,75.17,3000.0,66.4415,66.468,66.3884,66.468,3000.0
2014-02-06 12:15:00,75.18,75.27,75.16,75.16,2300.0,66.4768,66.5564,66.4592,66.4592,2300.0
2014-02-06 12:20:00,75.14,75.18,75.09,75.18,2100.0,66.4415,66.4768,66.3973,66.4768,2100.0
2014-02-06 12:25:00,75.2,75.2,75.14,75.15,700.0,66.4945,66.4945,66.4415,66.4503,700.0
2014-02-06 12:30:00,75.14,75.14,75.11,75.14,900.0,66.4415,66.4415,66.415,66.4415,900.0
2014-02-06 12:35:00,75.14,75.14,75.08,75.09,1500.0,66.4415,66.4415,66.3884,66.3973,1500.0
2014-02-06 12:40:00,75.1,75.16,75.07,75.16,3500.0,66.4061,66.4592,66.3796,66.4592,3500.0
2014-02-06 12:45:00,75.16,75.2,75.09,75.09,8000.0,66.4592,66.4945,66.3973,66.3973,8000.0
2014-02-06 12:50:00,75.14,75.28,75.06,75.28,5500.0,66.4415,66.5653,66.3707,66.5653,5500.0
2014-02-06 12:55:00,75.27,75.29,75.2,75.2,2700.0,66.5564,66.5741,66.4945,66.4945,2700.0
2014-02-06 13:00:00,75.23,75.39,75.23,75.35,5700.0,66.5211,66.6625,66.5211,66.6272,5700.0
2014-02-06 13:05:00,75.35,75.39,75.27,75.37,9000.0,66.6272,66.6625,66.5564,66.6449,9000.0
2014-02-06 13:10:00,75.37,75.51,75.34,75.44,10300.0,66.6449,66.7686,66.6183,66.7067,10300.0
2014-02-06 13:15:00,75.42,75.44,75.34,75.37,10900.0,66.6891,66.7067,66.6183,66.6449,10900.0
2014-02-06 13:20:00,75.37,75.46,75.35,75.38,12200.0,66.6449,66.7244,66.6272,66.6537,12200.0
2014-02-06 13:25:00,75.39,75.46,75.35,75.37,17300.0,66.6625,66.7244,66.6272,66.6449,17300.0
2014-02-06 13:30:00,75.35,75.43,75.31,75.42,10500.0,66.6272,66.6979,66.5918,66.6891,10500.0
2014-02-06 13:35:00,75.41,75.45,75.36,75.43,10100.0,66.6802,66.7156,66.636,66.6979,10100.0
2014-02-06 13:40:00,75.48,75.69,75.47,75.69,31400.0,66.7421,66.9278,66.7333,66.9278,31400.0
2014-02-06 13:45:00,75.68,75.84,75.63,75.81,26300.0,66.919,67.0604,66.8748,67.0339,26300.0
2014-02-06 13:50:00,75.8,75.91,75.8,75.82,17000.0,67.0251,67.1223,67.0251,67.0428,17000.0
2014-02-06 13:55:00,75.81,76.0,75.8,76.0,21200.0,67.0339,67.2019,67.0251,67.2019,21200.0
2014-02-06 14:00:00,76.0,76.08,75.93,76.0,14100.0,67.2019,67.2727,67.14,67.2019,14100.0
2014-02-06 14:05:00,76.0,76.03,75.85,75.88,6200.0,67.2019,67.2284,67.0693,67.0958,6200.0
2014-02-06 14:10:00,75.88,75.97,75.78,75.95,12300.0,67.0958,67.1754,67.0074,67.1577,12300.0
2014-02-06 14:15:00,75.95,76.0,75.89,75.97,14700.0,67.1577,67.2019,67.1047,67.1754,14700.0
2014-02-06 14:20:00,75.94,76.1,75.92,76.1,12800.0,67.1489,67.2903,67.1312,67.2903,12800.0
2014-02-06 14:25:00,76.1,76.1,75.92,76.04,11000.0,67.2903,67.2903,67.1312,67.2373,11000.0
2014-02-06 14:30:00,76.04,76.11,75.97,76.1,13100.0,67.2373,67.2992,67.1754,67.2903,13100.0
2014-02-06 14:35:00,76.11,76.11,76.0,76.08,6500.0,67.2992,67.2992,67.2019,67.2727,6500.0
2014-02-06 14:40:00,76.08,76.15,76.07,76.15,11700.0,67.2727,67.3346,67.2638,67.3346,11700.0
2014-02-06 14:45:00,76.15,76.37,76.1,76.31,20600.0,67.3346,67.5291,67.2903,67.476,20600.0
2014-02-06 14:50:00,76.32,76.41,76.27,76.37,13900.0,67.4849,67.5645,67.4407,67.5291,13900.0
2014-02-06 14:55:00,76.37,76.55,76.36,76.52,25400.0,67.5291,67.6883,67.5202,67.6617,25400.0
2014-02-06 15:00:00,76.52,76.6,76.45,76.53,16700.0,67.6617,67.7325,67.5998,67.6706,16700.0
2014-02-06 15:05:00,76.51,76.59,76.49,76.53,18800.0,67.6529,67.7236,67.6352,67.6706,18800.0
2014-02-06 15:10:00,76.51,76.6,76.45,76.6,21100.0,67.6529,67.7325,67.5998,67.7325,21100.0
2014-02-06 15:15:00,76.61,76.63,76.5,76.55,23900.0,67.7413,67.759,67.644,67.6883,23900.0
2014-02-06 15:20:00,76.57,76.6,76.53,76.57,31900.0,67.7059,67.7325,67.6706,67.7059,31900.0
2014-02-06 15:25:00,76.56,76.66,76.54,76.56,34000.0,67.6971,67.7855,67.6794,67.6971,34000.0
2014-02-06 15:30:00,76.56,76.6,76.53,76.56,23000.0,67.6971,67.7325,67.6706,67.6971,23000.0
2014-02-06 15:35:00,76.57,76.59,76.44,76.48,34500.0,67.7059,67.7236,67.591,67.6264,34500.0
2014-02-06 15:40:00,76.48,76.53,76.45,76.47,25500.0,67.6264,67.6706,67.5998,67.6175,25500.0
2014-02-06 15:45:00,76.47,76.63,76.47,76.56,42700.0,67.6175,67.759,67.6175,67.6971,42700.0
2014-02-06 15:50:00,76.57,76.6,76.45,76.48,37000.0,67.7059,67.7325,67.5998,67.6264,37000.0
2014-02-06 15:55:00,76.49,76.79,76.48,76.77,78300.0,67.6352,67.9005,67.6264,67.8828,78300.0
2014-02-07 09:30:00,84.17,85.7,83.98,84.55,64100.0,74.4261,75.779,74.2581,74.7621,64100.0
2014-02-07 09:35:00,84.55,85.0,82.17,82.5,311400.0,74.7621,75.16,72.6577,72.9495,311400.0
2014-02-07 09:40:00,82.5,84.18,82.29,83.04,110800.0,72.9495,74.435,72.7638,73.4269,110800.0
2014-02-07 09:45:00,82.95,83.19,80.18,81.43,72900.0,73.3474,73.5596,70.898,72.0033,72900.0
2014-02-07 09:50:00,81.57,82.92,81.3,82.62,36200.0,72.1271,73.3208,71.8884,73.0556,36200.0
2014-02-07 09:55:00,82.74,83.1,82.5,82.74,50900.0,73.1617,73.48,72.9495,73.1617,50900.0
2014-02-07 10:00:00,82.75,82.8,82.33,82.5,42100.0,73.1705,73.2147,72.7991,72.9495,42100.0
2014-02-07 10:05:00,82.5,82.8,82.45,82.54,30700.0,72.9495,73.2147,72.9052,72.9848,30700.0
2014-02-07 10:10:00,82.54,82.73,82.4,82.52,34100.0,72.9848,73.1528,72.861,72.9671,34100.0
2014-02-07 10:15:00,82.52,82.98,82.43,82.78,32800.0,72.9671,73.3739,72.8876,73.197,32800.0
2014-02-07 10:20:00,82.81,82.97,82.24,82.53,46000.0,73.2236,73.365,72.7196,72.976,46000.0
2014-02-07 10:25:00,82.43,82.67,82.02,82.05,34100.0,72.8876,73.0998,72.525,72.5515,34100.0
2014-02-07 10:30:00,82.05,82.25,81.9,82.0,79600.0,72.5515,72.7284,72.4189,72.5073,79600.0
2014-02-07 10:35:00,81.91,82.07,81.75,82.02,27900.0,72.4278,72.5692,72.2863,72.525,27900.0
2014-02-07 10:40:00,82.0,82.0,81.36,81.68,24800.0,72.5073,72.5073,71.9414,72.2244,24800.0
2014-02-07 10:45:00,81.68,81.79,81.5,81.64,23000.0,72.2244,72.3216,72.0652,72.189,23000.0
2014-02-07 10:50:00,81.62,81.86,81.61,81.65,27300.0,72.1713,72.3835,72.1625,72.1979,27300.0
2014-02-07 10:55:00,81.64,81.69,81.5,81.66,38100.0,72.189,72.2332,72.0652,72.2067,38100.0
2014-02-07 11:00:00,81.57,81.66,81.4,81.41,29900.0,72.1271,72.2067,71.9768,71.9856,29900.0
2014-02-07 11:05:00,81.4,81.5,81.26,81.28,29900.0,71.9768,72.0652,71.853,71.8707,29900.0
2014-02-07 11:10:00,81.2,81.26,80.99,81.04,59100.0,71.7999,71.853,71.6143,71.6585,59100.0
2014-02-07 11:15:00,81.02,81.02,80.42,80.72,62800.0,71.6408,71.6408,71.1102,71.3755,62800.0
2014-02-07 11:20:00,80.79,81.11,80.7,81.0,58100.0,71.4374,71.7204,71.3578,71.6231,58100.0
2014-02-07 11:25:00,81.07,81.13,80.51,80.61,95900.0,71.685,71.7381,71.1898,71.2782,95900.0
2014-02-07 11:30:00,80.62,80.62,80.47,80.53,49000.0,71.2871,71.2871,71.1545,71.2075,49000.0
2014-02-07 11:35:00,80.49,80.59,79.98,80.1,79100.0,71.1721,71.2606,70.7212,70.8273,79100.0
2014-02-07 11:40:00,80.12,80.28,79.81,80.22,57900.0,70.845,70.9865,70.5709,70.9334,57900.0
2014-02-07 11:45:00,80.22,80.24,80.04,80.19,53100.0,70.9334,70.9511,70.7742,70.9069,53100.0
2014-02-07 11:50:00,80.17,80.89,80.06,80.85,46100.0,70.8892,71.5258,70.7919,71.4905,46100.0
2014-02-07 11:55:00,80.89,81.56,80.89,81.4,40100.0,71.5258,72.1183,71.5258,71.9768,40100.0
2014-02-07 12:00:00,81.38,81.72,81.24,81.42,30600.0,71.9591,72.2598,71.8353,71.9945,30600.0
2014-02-07 12:05:00,81.44,81.44,81.15,81.26,21200.0,72.0122,72.0122,71.7557,71.853,21200.0
2014-02-07 12:10:00,81.26,81.26,81.0,81.04,24700.0,71.853,71.853,71.6231,71.6585,24700.0
2014-02-07 12:15:00,81.07,81.14,81.0,81.09,18100.0,71.685,71.7469,71.6231,71.7027,18100.0
2014-02-07 12:20:00,81.09,81.16,81.05,81.12,13900.0,71.7027,71.7646,71.6673,71.7292,13900.0
2014-02-07 12:25:00,81.13,81.48,81.1,81.28,25300.0,71.7381,72.0475,71.7115,71.8707,25300.0
2014-02-07 12:30:00,81.28,82.0,81.27,81.51,46200.0,71.8707,72.5073,71.8618,72.0741,46200.0
2014-02-07 12:35:00,81.51,81.76,81.49,81.64,14200.0,72.0741,72.2951,72.0564,72.189,14200.0
2014-02-07 12:40:00,81.73,81.8,81.56,81.64,10900.0,72.2686,72.3305,72.1183,72.189,10900.0
2014-02-07 12:45:00,81.64,81.72,81.31,81.71,21500.0,72.189,72.2598,71.8972,72.2509,21500.0
2014-02-07 12:50:00,81.71,81.74,81.68,81.7,36300.0,72.2509,72.2774,72.2244,72.2421,36300.0
2014-02-07 12:55:00,81.68,81.75,81.34,81.34,17300.0,72.2244,72.2863,71.9237,71.9237,17300.0
2014-02-07 13:00:00,81.34,81.44,81.17,81.31,12400.0,71.9237,72.0122,71.7734,71.8972,12400.0
2014-02-07 13:05:00,81.32,81.32,81.07,81.07,14000.0,71.9061,71.9061,71.685,71.685,14000.0
2014-02-07 13:10:00,81.08,81.29,81.01,81.05,17000.0,71.6938,71.8795,71.6319,71.6673,17000.0
2014-02-07 13:15:00,81.03,81.2,81.0,81.06,18300.0,71.6496,71.7999,71.6231,71.6762,18300.0
2014-02-07 13:20:00,81.05,81.07,80.9,81.01,43200.0,71.6673,71.685,71.5347,71.6319,43200.0
2014-02-07 13:25:00,81.0,81.13,80.9,81.04,17800.0,71.6231,71.7381,71.5347,71.6585,17800.0
2014-02-07 13:30:00,81.03,81.41,81.03,81.19,15100.0,71.6496,71.9856,71.6496,71.7911,15100.0
2014-02-07 13:35:00,81.19,81.3,81.15,81.17,31800.0,71.7911,71.8884,71.7557,71.7734,31800.0
2014-02-07 13:40:00,81.17,81.5,81.17,81.33,35400.0,71.7734,72.0652,71.7734,71.9149,35400.0
2014-02-07 13:45:00,81.33,81.89,81.2,81.87,20200.0,71.9149,72.4101,71.7999,72.3924,20200.0
2014-02-07 13:50:00,81.86,81.88,81.46,81.47,16600.0,72.3835,72.4012,72.0298,72.0387,16600.0
2014-02-07 13:55:00,81.45,81.45,80.8,80.91,22600.0,72.021,72.021,71.4463,71.5435,22600.0
2014-02-07 14:00:00,80.88,80.88,80.75,80.82,23200.0,71.517,71.517,71.402,71.4639,23200.0
2014-02-07 14:05:00,80.8,80.8,80.47,80.53,23000.0,71.4463,71.4463,71.1545,71.2075,23000.0
2014-02-07 14:10:00,80.52,80.61,80.41,80.43,17000.0,71.1987,71.2782,71.1014,71.1191,17000.0
2014-02-07 14:15:00,80.45,80.45,80.27,80.32,11400.0,71.1368,71.1368,70.9776,71.0218,11400.0
2014-02-07 14:20:00,80.3,80.56,80.15,80.4,43000.0,71.0041,71.234,70.8715,71.0926,43000.0
2014-02-07 14:25:00,80.42,80.58,80.38,80.54,26200.0,71.1102,71.2517,71.0749,71.2164,26200.0
2014-02-07 14:30:00,80.55,80.71,80.34,80.34,30600.0,71.2252,71.3667,71.0395,71.0395,30600.0
2014-02-07 14:35:00,80.34,80.38,79.93,80.06,49600.0,71.0395,71.0749,70.677,70.7919,49600.0
2014-02-07 14:40:00,80.07,80.32,80.05,80.27,40400.0,70.8008,71.0218,70.7831,70.9776,40400.0
2014-02-07 14:45:00,80.24,80.26,80.03,80.16,28700.0,70.9511,70.9688,70.7654,70.8803,28700.0
2014-02-07 14:50:00,80.17,80.38,80.12,80.16,32800.0,70.8892,71.0749,70.845,70.8803,32800.0
2014-02-07 14:55:00,80.14,80.26,80.08,80.21,40300.0,70.8627,70.9688,70.8096,70.9246,40300.0
2014-02-07 15:00:00,80.2,80.27,80.18,80.2,44300.0,70.9157,70.9776,70.898,70.9157,44300.0
2014-02-07 15:05:00,80.24,80.3,80.17,80.24,62700.0,70.9511,71.0041,70.8892,70.9511,62700.0
2014-02-07 15:10:00,80.24,80.45,80.23,80.34,37000.0,70.9511,71.1368,70.9422,71.0395,37000.0
2014-02-07 15:15:00,80.32,80.32,80.0,80.04,50300.0,71.0218,71.0218,70.7389,70.7742,50300.0
2014-02-07 15:20:00,80.04,80.06,79.73,79.97,33700.0,70.7742,70.7919,70.5001,70.7123,33700.0
2014-02-07 15:25:00,79.98,80.0,79.87,79.96,49000.0,70.7212,70.7389,70.6239,70.7035,49000.0
2014-02-07 15:30:00,79.96,80.0,79.94,79.99,31600.0,70.7035,70.7389,70.6858,70.73,31600.0
2014-02-07 15:35:00,80.0,80.0,79.91,79.94,43100.0,70.7389,70.7389,70.6593,70.6858,43100.0
2014-02-07 15:40:00,79.93,80.0,79.91,80.0,57100.0,70.677,70.7389,70.6593,70.7389,57100.0
2014-02-07 15:45:00,80.0,80.16,79.87,79.87,98400.0,70.7389,70.8803,70.6239,70.6239,98400.0
2014-02-07 15:50:00,79.92,80.06,79.9,79.98,100300.0,70.6681,70.7919,70.6504,70.7212,100300.0
2014-02-07 15:55:00,79.99,80.07,79.85,80.02,133000.0,70.73,70.8008,70.6062,70.7565,133000.0
2014-02-10 09:30:00,80.17,80.17,79.74,79.86,41500.0,70.8892,70.8892,70.509,70.6151,41500.0
2014-02-10 09:35:00,79.86,80.0,79.45,79.89,19200.0,70.6151,70.7389,70.2525,70.6416,19200.0
2014-02-10 09:40:00,79.88,79.89,79.62,79.83,14200.0,70.6328,70.6416,70.4029,70.5885,14200.0
2014-02-10 09:45:00,79.82,79.96,79.7,79.88,10000.0,70.5797,70.7035,70.4736,70.6328,10000.0
2014-02-10 09:50:00,79.88,79.93,79.62,79.73,8200.0,70.6328,70.677,70.4029,70.5001,8200.0
2014-02-10 09:55:00,79.75,79.9,79.72,79.77,17600.0,70.5178,70.6504,70.4913,70.5355,17600.0
2014-02-10 10:00:00,79.8,79.91,79.75,79.86,15000.0,70.562,70.6593,70.5178,70.6151,15000.0
2014-02-10 10:05:00,79.84,79.96,79.79,79.93,12500.0,70.5974,70.7035,70.5532,70.677,12500.0
2014-02-10 10:10:00,79.86,80.0,79.81,79.9,9600.0,70.6151,70.7389,70.5709,70.6504,9600.0
2014-02-10 10:15:00,79.96,80.12,79.91,80.07,11700.0,70.7035,70.845,70.6593,70.8008,11700.0
2014-02-10 10:20:00,80.04,80.08,79.95,79.95,9400.0,70.7742,70.8096,70.6947,70.6947,9400.0
2014-02-10 10:25:00,79.95,80.0,79.83,79.92,6400.0,70.6947,70.7389,70.5885,70.6681,6400.0
2014-02-10 10:30:00,79.92,79.93,79.56,79.69,8500.0,70.6681,70.677,70.3498,70.4648,8500.0
2014-02-10 10:35:00,79.7,79.77,79.63,79.67,4700.0,70.4736,70.5355,70.4117,70.4471,4700.0
2014-02-10 10:40:00,79.63,79.75,79.62,79.74,6000.0,70.4117,70.5178,70.4029,70.509,6000.0
2014-02-10 10:45:00,79.71,79.73,79.56,79.59,10900.0,70.4824,70.5001,70.3498,70.3763,10900.0
2014-02-10 10:50:00,79.55,79.67,79.49,79.49,19100.0,70.341,70.4471,70.2879,70.2879,19100.0
2014-02-10 10:55:00,79.49,79.65,79.49,79.58,14600.0,70.2879,70.4294,70.2879,70.3675,14600.0
2014-02-10 11:00:00,79.58,79.58,79.34,79.37,11400.0,70.3675,70.3675,70.1553,70.1818,11400.0
2014-02-10 11:05:00,79.4,79.58,79.4,79.47,8100.0,70.2083,70.3675,70.2083,70.2702,8100.0
2014-02-10 11:10:00,79.44,79.56,79.44,79.55,4600.0,70.2437,70.3498,70.2437,70.341,4600.0
2014-02-10 11:15:00,79.52,79.59,79.44,79.59,6700.0,70.3144,70.3763,70.2437,70.3763,6700.0
2014-02-10 11:20:00,79.59,79.59,79.36,79.36,15100.0,70.3763,70.3763,70.173,70.173,15100.0
2014-02-10 11:25:00,79.39,79.52,79.39,79.47,7100.0,70.1995,70.3144,70.1995,70.2702,7100.0
2014-02-10 11:30:00,79.43,79.53,79.36,79.42,9900.0,70.2349,70.3233,70.173,70.226,9900.0
2014-02-10 11:35:00,79.47,79.47,79.25,79.36,9300.0,70.2702,70.2702,70.0757,70.173,9300.0
2014-02-10 11:40:00,79.4,79.48,79.26,79.26,11600.0,70.2083,70.2791,70.0845,70.0845,11600.0
2014-02-10 11:45:00,79.26,79.29,79.13,79.26,15400.0,70.0845,70.1111,69.9696,70.0845,15400.0
2014-02-10 11:50:00,79.31,79.33,79.25,79.25,5700.0,70.1287,70.1464,70.0757,70.0757,5700.0
2014-02-10 11:55:00,79.25,79.34,79.21,79.34,11500.0,70.0757,70.1553,70.0403,70.1553,11500.0
2014-02-10 12:00:00,79.32,79.42,79.28,79.39,6500.0,70.1376,70.226,70.1022,70.1995,6500.0
2014-02-10 12:05:00,79.38,79.38,79.24,79.24,4700.0,70.1906,70.1906,70.0668,70.0668,4700.0
2014-02-10 12:10:00,79.23,79.38,79.2,79.32,6300.0,70.058,70.1906,70.0315,70.1376,6300.0
2014-02-10 12:15:00,79.31,79.43,79.31,79.32,6300.0,70.1287,70.2349,70.1287,70.1376,6300.0
2014-02-10 12:20:00,79.3,79.45,79.29,79.42,10100.0,70.1199,70.2525,70.1111,70.226,10100.0
2014-02-10 12:25:00,79.42,79.46,79.38,79.38,4400.0,70.226,70.2614,70.1906,70.1906,4400.0
2014-02-10 12:30:00,79.38,79.47,79.33,79.45,7400.0,70.1906,70.2702,70.1464,70.2525,7400.0
2014-02-10 12:35:00,79.49,79.63,79.48,79.55,8400.0,70.2879,70.4117,70.2791,70.341,8400.0
2014-02-10 12:40:00,79.55,79.58,79.48,79.56,5400.0,70.341,70.3675,70.2791,70.3498,5400.0
2014-02-10 12:45:00,79.55,79.55,79.49,79.5,5300.0,70.341,70.341,70.2879,70.2967,5300.0
2014-02-10 12:50:00,79.5,79.51,79.47,79.47,3800.0,70.2967,70.3056,70.2702,70.2702,3800.0
2014-02-10 12:55:00,79.47,79.55,79.44,79.47,6000.0,70.2702,70.341,70.2437,70.2702,6000.0
2014-02-10 13:00:00,79.46,79.48,79.41,79.41,2600.0,70.2614,70.2791,70.2172,70.2172,2600.0
2014-02-10 13:05:00,79.39,79.45,79.38,79.4,7800.0,70.1995,70.2525,70.1906,70.2083,7800.0
2014-02-10 13:10:00,79.4,79.46,79.38,79.41,6700.0,70.2083,70.2614,70.1906,70.2172,6700.0
2014-02-10 13:15:00,79.38,79.44,79.32,79.36,4600.0,70.1906,70.2437,70.1376,70.173,4600.0
2014-02-10 13:20:00,79.35,79.44,79.33,79.44,2600.0,70.1641,70.2437,70.1464,70.2437,2600.0
2014-02-10 13:25:00,79.47,79.47,79.37,79.37,4200.0,70.2702,70.2702,70.1818,70.1818,4200.0
2014-02-10 13:30:00,79.36,79.36,79.27,79.29,7200.0,70.173,70.173,70.0934,70.1111,7200.0
2014-02-10 13:35:00,79.29,79.36,79.28,79.32,3800.0,70.1111,70.173,70.1022,70.1376,3800.0
2014-02-10 13:40:00,79.37,79.37,79.29,79.29,6100.0,70.1818,70.1818,70.1111,70.1111,6100.0
2014-02-10 13:45:00,79.27,79.33,79.17,79.28,6200.0,70.0934,70.1464,70.0049,70.1022,6200.0
2014-02-10 13:50:00,79.28,79.32,79.24,79.29,5700.0,70.1022,70.1376,70.0668,70.1111,5700.0
2014-02-10 13:55:00,79.28,79.28,79.23,79.26,6300.0,70.1022,70.1022,70.058,70.0845,6300.0
2014-02-10 14:00:00,79.25,79.26,79.17,79.18,7800.0,70.0757,70.0845,70.0049,70.0138,7800.0
2014-02-10 14:05:00,79.19,79.22,79.15,79.18,5700.0,70.0226,70.0492,69.9873,70.0138,5700.0
2014-02-10 14:10:00,79.18,79.18,79.09,79.14,9900.0,70.0138,70.0138,69.9342,69.9784,9900.0
2014-02-10 14:15:00,79.13,79.23,79.11,79.23,7800.0,69.9696,70.058,69.9519,70.058,7800.0
2014-02-10 14:20:00,79.23,79.25,79.2,79.25,9900.0,70.058,70.0757,70.0315,70.0757,9900.0
2014-02-10 14:25:00,79.25,79.25,79.21,79.25,5400.0,70.0757,70.0757,70.0403,70.0757,5400.0
2014-02-10 14:30:00,79.25,79.33,79.25,79.32,7000.0,70.0757,70.1464,70.0757,70.1376,7000.0
2014-02-10 14:35:00,79.32,79.49,79.32,79.48,6300.0,70.1376,70.2879,70.1376,70.2791,6300.0
2014-02-10 14:40:00,79.48,79.5,79.4,79.4,10800.0,70.2791,70.2967,70.2083,70.2083,10800.0
2014-02-10 14:45:00,79.41,79.41,79.36,79.39,6500.0,70.2172,70.2172,70.173,70.1995,6500.0
2014-02-10 14:50:00,79.38,79.43,79.35,79.43,7000.0,70.1906,70.2349,70.1641,70.2349,7000.0
2014-02-10 14:55:00,79.42,79.42,79.35,79.36,7100.0,70.226,70.226,70.1641,70.173,7100.0
2014-02-10 15:00:00,79.36,79.37,79.21,79.21,8200.0,70.173,70.1818,70.0403,70.0403,8200.0
2014-02-10 15:05:00,79.22,79.25,79.21,79.24,6400.0,70.0492,70.0757,70.0403,70.0668,6400.0
2014-02-10 15:10:00,79.23,79.25,79.18,79.25,12200.0,70.058,70.0757,70.0138,70.0757,12200.0
2014-02-10 15:15:00,79.24,79.25,79.2,79.24,9600.0,70.0668,70.0757,70.0315,70.0668,9600.0
2014-02-10 15:20:00,79.23,79.25,79.19,79.24,7900.0,70.058,70.0757,70.0226,70.0668,7900.0
2014-02-10 15:25:00,79.25,79.25,79.2,79.23,9400.0,70.0757,70.0757,70.0315,70.058,9400.0
2014-02-10 15:30:00,79.22,79.25,79.18,79.23,12000.0,70.0492,70.0757,70.0138,70.058,12000.0
2014-02-10 15:35:00,79.25,79.26,79.22,79.23,21400.0,70.0757,70.0845,70.0492,70.058,21400.0
2014-02-10 15:40:00,79.24,79.3,79.21,79.23,16700.0,70.0668,70.1199,70.0403,70.058,16700.0
2014-02-10 15:45:00,79.23,79.27,79.18,79.25,22700.0,70.058,70.0934,70.0138,70.0757,22700.0
2014-02-10 15:50:00,79.25,79.28,79.22,79.26,24600.0,70.0757,70.1022,70.0492,70.0845,24600.0
2014-02-10 15:55:00,79.26,79.35,79.25,79.33,45300.0,70.0845,70.1641,70.0757,70.1464,45300.0
2014-02-11 09:30:00,79.07,79.09,78.45,78.83,26700.0,69.9165,69.9342,69.3683,69.7043,26700.0
2014-02-11 09:35:00,78.85,78.9,78.72,78.81,11500.0,69.722,69.7662,69.607,69.6866,11500.0
2014-02-11 09:40:00,78.84,78.89,78.57,78.72,20000.0,69.7132,69.7574,69.4744,69.607,20000.0
2014-02-11 09:45:00,78.76,78.94,78.72,78.85,6400.0,69.6424,69.8016,69.607,69.722,6400.0
2014-02-11 09:50:00,78.88,78.88,78.49,78.62,12700.0,69.7485,69.7485,69.4037,69.5186,12700.0
2014-02-11 09:55:00,78.59,78.65,78.53,78.57,5700.0,69.4921,69.5451,69.439,69.4744,5700.0
2014-02-11 10:00:00,78.62,78.82,78.62,78.79,17500.0,69.5186,69.6955,69.5186,69.6689,17500.0
2014-02-11 10:05:00,78.88,78.95,78.75,78.95,7600.0,69.7485,69.8104,69.6336,69.8104,7600.0
2014-02-11 10:10:00,78.98,79.1,78.86,78.99,11800.0,69.8369,69.9431,69.7308,69.8458,11800.0
2014-02-11 10:15:00,79.0,79.11,78.96,79.02,16700.0,69.8546,69.9519,69.8193,69.8723,16700.0
2014-02-11 10:20:00,79.05,79.05,78.9,78.97,21000.0,69.8988,69.8988,69.7662,69.8281,21000.0
2014-02-11 10:25:00,78.97,79.01,78.89,78.89,8200.0,69.8281,69.8635,69.7574,69.7574,8200.0
2014-02-11 10:30:00,78.92,79.0,78.92,78.98,14700.0,69.7839,69.8546,69.7839,69.8369,14700.0
2014-02-11 10:35:00,79.0,79.03,78.94,78.97,5700.0,69.8546,69.8812,69.8016,69.8281,5700.0
2014-02-11 10:40:00,78.97,79.0,78.91,78.96,4900.0,69.8281,69.8546,69.775,69.8193,4900.0
2014-02-11 10:45:00,78.97,79.0,78.92,78.92,10500.0,69.8281,69.8546,69.7839,69.7839,10500.0
2014-02-11 10:50:00,78.92,78.94,78.82,78.82,9000.0,69.7839,69.8016,69.6955,69.6955,9000.0
2014-02-11 10:55:00,78.82,78.86,78.75,78.84,4800.0,69.6955,69.7308,69.6336,69.7132,4800.0
2014-02-11 11:00:00,78.91,79.01,78.81,78.81,12000.0,69.775,69.8635,69.6866,69.6866,12000.0
2014-02-11 11:05:00,78.84,78.98,78.81,78.98,7000.0,69.7132,69.8369,69.6866,69.8369,7000.0
2014-02-11 11:10:00,78.94,79.0,78.9,78.9,5700.0,69.8016,69.8546,69.7662,69.7662,5700.0
2014-02-11 11:15:00,78.91,79.03,78.91,79.03,14500.0,69.775,69.8812,69.775,69.8812,14500.0
2014-02-11 11:20:00,79.03,79.03,78.95,78.99,10900.0,69.8812,69.8812,69.8104,69.8458,10900.0
2014-02-11 11:25:00,79.0,79.13,79.0,79.09,14900.0,69.8546,69.9696,69.8546,69.9342,14900.0
2014-02-11 11:30:00,79.11,79.19,79.11,79.17,6400.0,69.9519,70.0226,69.9519,70.0049,6400.0
2014-02-11 11:35:00,79.15,79.24,79.04,79.11,30100.0,69.9873,70.0668,69.89,69.9519,30100.0
2014-02-11 11:40:00,79.18,79.19,79.06,79.16,6900.0,70.0138,70.0226,69.9077,69.9961,6900.0
2014-02-11 11:45:00,79.16,79.24,79.08,79.24,5500.0,69.9961,70.0668,69.9254,70.0668,5500.0
2014-02-11 11:50:00,79.24,79.28,79.14,79.18,8700.0,70.0668,70.1022,69.9784,70.0138,8700.0
2014-02-11 11:55:00,79.14,79.16,79.07,79.09,7000.0,69.9784,69.9961,69.9165,69.9342,7000.0
2014-02-11 12:00:00,79.11,79.17,79.01,79.03,8200.0,69.9519,70.0049,69.8635,69.8812,8200.0
2014-02-11 12:05:00,79.03,79.03,79.0,79.02,2600.0,69.8812,69.8812,69.8546,69.8723,2600.0
2014-02-11 12:10:00,78.99,79.03,78.97,79.02,4500.0,69.8458,69.8812,69.8281,69.8723,4500.0
2014-02-11 12:15:00,79.0,79.09,78.98,79.09,12900.0,69.8546,69.9342,69.8369,69.9342,12900.0
2014-02-11 12:20:00,79.09,79.11,79.02,79.02,5800.0,69.9342,69.9519,69.8723,69.8723,5800.0
2014-02-11 12:25:00,79.04,79.1,79.04,79.1,3700.0,69.89,69.9431,69.89,69.9431,3700.0
2014-02-11 12:30:00,79.1,79.11,79.06,79.11,5400.0,69.9431,69.9519,69.9077,69.9519,5400.0
2014-02-11 12:35:00,79.12,79.13,78.99,78.99,6500.0,69.9607,69.9696,69.8458,69.8458,6500.0
2014-02-11 12:40:00,79.01,79.05,79.01,79.04,1700.0,69.8635,69.8988,69.8635,69.89,1700.0
2014-02-11 12:45:00,79.03,79.09,79.02,79.04,5500.0,69.8812,69.9342,69.8723,69.89,5500.0
2014-02-11 12:50:00,79.03,79.07,79.0,79.02,3200.0,69.8812,69.9165,69.8546,69.8723,3200.0
2014-02-11 12:55:00,79.0,79.12,79.0,79.12,4300.0,69.8546,69.9607,69.8546,69.9607,4300.0
2014-02-11 13:00:00,79.14,79.2,79.12,79.19,4200.0,69.9784,70.0315,69.9607,70.0226,4200.0
2014-02-11 13:05:00,79.17,79.19,79.13,79.19,6700.0,70.0049,70.0226,69.9696,70.0226,6700.0
2014-02-11 13:10:00,79.21,79.27,79.21,79.25,12700.0,70.0403,70.0934,70.0403,70.0757,12700.0
2014-02-11 13:15:00,79.27,79.27,79.17,79.23,7100.0,70.0934,70.0934,70.0049,70.058,7100.0
2014-02-11 13:20:00,79.24,79.25,79.22,79.24,5500.0,70.0668,70.0757,70.0492,70.0668,5500.0
2014-02-11 13:25:00,79.22,79.25,79.18,79.23,6400.0,70.0492,70.0757,70.0138,70.058,6400.0
2014-02-11 13:30:00,79.24,79.25,79.21,79.22,7000.0,70.0668,70.0757,70.0403,70.0492,7000.0
2014-02-11 13:35:00,79.21,79.22,79.17,79.17,4000.0,70.0403,70.0492,70.0049,70.0049,4000.0
2014-02-11 13:40:00,79.18,79.22,79.17,79.22,8100.0,70.0138,70.0492,70.0049,70.0492,8100.0
2014-02-11 13:45:00,79.21,79.24,79.2,79.24,5700.0,70.0403,70.0668,70.0315,70.0668,5700.0
2014-02-11 13:50:00,79.24,79.24,79.16,79.17,5800.0,70.0668,70.0668,69.9961,70.0049,5800.0
2014-02-11 13:55:00,79.15,79.23,79.14,79.2,40200.0,69.9873,70.058,69.9784,70.0315,40200.0
2014-02-11 14:00:00,79.2,79.29,79.18,79.29,7900.0,70.0315,70.1111,70.0138,70.1111,7900.0
2014-02-11 14:05:00,79.3,79.45,79.3,79.45,8600.0,70.1199,70.2525,70.1199,70.2525,8600.0
2014-02-11 14:10:00,79.42,79.45,79.35,79.35,2800.0,70.226,70.2525,70.1641,70.1641,2800.0
2014-02-11 14:15:00,79.37,79.43,79.37,79.43,4600.0,70.1818,70.2349,70.1818,70.2349,4600.0
2014-02-11 14:20:00,79.43,79.5,79.43,79.49,8600.0,70.2349,70.2967,70.2349,70.2879,8600.0
2014-02-11 14:25:00,79.49,79.49,79.43,79.46,6000.0,70.2879,70.2879,70.2349,70.2614,6000.0
2014-02-11 14:30:00,79.47,79.47,79.41,79.42,6700.0,70.2702,70.2702,70.2172,70.226,6700.0
2014-02-11 14:35:00,79.4,79.4,79.33,79.39,13800.0,70.2083,70.2083,70.1464,70.1995,13800.0
2014-02-11 14:40:00,79.4,79.49,79.4,79.49,6700.0,70.2083,70.2879,70.2083,70.2879,6700.0
2014-02-11 14:45:00,79.5,79.55,79.49,79.55,17700.0,70.2967,70.341,70.2879,70.341,17700.0
2014-02-11 14:50:00,79.55,79.61,79.53,79.59,9100.0,70.341,70.394,70.3233,70.3763,9100.0
2014-02-11 14:55:00,79.59,79.61,79.55,79.58,7600.0,70.3763,70.394,70.341,70.3675,7600.0
2014-02-11 15:00:00,79.6,79.65,79.59,79.65,9200.0,70.3852,70.4294,70.3763,70.4294,9200.0
2014-02-11 15:05:00,79.65,79.72,79.63,79.68,11300.0,70.4294,70.4913,70.4117,70.4559,11300.0
2014-02-11 15:10:00,79.68,79.71,79.67,79.67,10600.0,70.4559,70.4824,70.4471,70.4471,10600.0
2014-02-11 15:15:00,79.66,79.67,79.27,79.5,58400.0,70.4382,70.4471,70.0934,70.2967,58400.0
2014-02-11 15:20:00,79.54,79.54,79.45,79.53,15200.0,70.3321,70.3321,70.2525,70.3233,15200.0
2014-02-11 15:25:00,79.52,79.52,79.43,79.45,18000.0,70.3144,70.3144,70.2349,70.2525,18000.0
2014-02-11 15:30:00,79.45,79.45,79.32,79.38,11900.0,70.2525,70.2525,70.1376,70.1906,11900.0
2014-02-11 15:35:00,79.38,79.39,79.34,79.36,10500.0,70.1906,70.1995,70.1553,70.173,10500.0
2014-02-11 15:40:00,79.36,79.45,79.36,79.45,13700.0,70.173,70.2525,70.173,70.2525,13700.0
2014-02-11 15:45:00,79.45,79.56,79.34,79.35,31000.0,70.2525,70.3498,70.1553,70.1641,31000.0
2014-02-11 15:50:00,79.36,79.4,79.34,79.38,33100.0,70.173,70.2083,70.1553,70.1906,33100.0
2014-02-11 15:55:00,79.38,79.54,79.34,79.48,107000.0,70.1906,70.3321,70.1553,70.2791,107000.0
2014-02-12 09:30:00,79.39,79.73,79.26,79.52,19900.0,70.1995,70.5001,70.0845,70.3144,19900.0
2014-02-12 09:35:00,79.53,79.75,79.43,79.75,15000.0,70.3233,70.5178,70.2349,70.5178,15000.0
2014-02-12 09:40:00,79.75,79.75,79.59,79.72,12900.0,70.5178,70.5178,70.3763,70.4913,12900.0
2014-02-12 09:45:00,79.74,79.77,79.6,79.65,15500.0,70.509,70.5355,70.3852,70.4294,15500.0
2014-02-12 09:50:00,79.65,79.84,79.61,79.8,16300.0,70.4294,70.5974,70.394,70.562,16300.0
2014-02-12 09:55:00,79.8,79.85,79.69,79.8,33800.0,70.562,70.6062,70.4648,70.562,33800.0
2014-02-12 10:00:00,79.82,79.85,79.67,79.77,18600.0,70.5797,70.6062,70.4471,70.5355,18600.0
2014-02-12 10:05:00,79.72,79.79,79.67,79.75,9300.0,70.4913,70.5532,70.4471,70.5178,9300.0
2014-02-12 10:10:00,79.75,79.8,79.67,79.73,20700.0,70.5178,70.562,70.4471,70.5001,20700.0
2014-02-12 10:15:00,79.73,79.78,79.53,79.53,8400.0,70.5001,70.5443,70.3233,70.3233,8400.0
2014-02-12 10:20:00,79.59,79.65,79.54,79.56,11100.0,70.3763,70.4294,70.3321,70.3498,11100.0
2014-02-12 10:25:00,79.61,79.73,79.58,79.66,10000.0,70.394,70.5001,70.3675,70.4382,10000.0
2014-02-12 10:30:00,79.67,79.74,79.61,79.61,4400.0,70.4471,70.509,70.394,70.394,4400.0
2014-02-12 10:35:00,79.6,79.69,79.54,79.66,6900.0,70.3852,70.4648,70.3321,70.4382,6900.0
2014-02-12 10:40:00,79.66,79.66,79.44,79.44,13300.0,70.4382,70.4382,70.2437,70.2437,13300.0
2014-02-12 10:45:00,79.46,79.47,79.33,79.47,10500.0,70.2614,70.2702,70.1464,70.2702,10500.0
2014-02-12 10:50:00,79.48,79.53,79.45,79.46,8400.0,70.2791,70.3233,70.2525,70.2614,8400.0
2014-02-12 10:55:00,79.46,79.54,79.44,79.51,5100.0,70.2614,70.3321,70.2437,70.3056,5100.0
2014-02-12 11:00:00,79.48,79.55,79.47,79.52,9000.0,70.2791,70.341,70.2702,70.3144,9000.0
2014-02-12 11:05:00,79.52,79.62,79.48,79.59,6300.0,70.3144,70.4029,70.2791,70.3763,6300.0
2014-02-12 11:10:00,79.6,79.68,79.58,79.63,9700.0,70.3852,70.4559,70.3675,70.4117,9700.0
2014-02-12 11:15:00,79.63,79.66,79.59,79.62,8900.0,70.4117,70.4382,70.3763,70.4029,8900.0
2014-02-12 11:20:00,79.61,79.61,79.42,79.44,8500.0,70.394,70.394,70.226,70.2437,8500.0
2014-02-12 11:25:00,79.41,79.49,79.37,79.41,3400.0,70.2172,70.2879,70.1818,70.2172,3400.0
2014-02-12 11:30:00,79.43,79.52,79.36,79.45,6100.0,70.2349,70.3144,70.173,70.2525,6100.0
2014-02-12 11:35:00,79.46,79.59,79.46,79.55,4900.0,70.2614,70.3763,70.2614,70.341,4900.0
2014-02-12 11:40:00,79.58,79.63,79.48,79.59,10700.0,70.3675,70.4117,70.2791,70.3763,10700.0
2014-02-12 11:45:00,79.59,79.6,79.45,79.45,2800.0,70.3763,70.3852,70.2525,70.2525,2800.0
2014-02-12 11:50:00,79.44,79.5,79.37,79.45,5700.0,70.2437,70.2967,70.1818,70.2525,5700.0
2014-02-12 11:55:00,79.48,79.48,79.38,79.38,2600.0,70.2791,70.2791,70.1906,70.1906,2600.0
2014-02-12 12:00:00,79.38,79.53,79.36,79.46,8600.0,70.1906,70.3233,70.173,70.2614,8600.0
2014-02-12 12:05:00,79.44,79.49,79.42,79.49,6200.0,70.2437,70.2879,70.226,70.2879,6200.0
2014-02-12 12:10:00,79.49,79.58,79.47,79.58,19600.0,70.2879,70.3675,70.2702,70.3675,19600.0
2014-02-12 12:15:00,79.58,79.61,79.5,79.5,8100.0,70.3675,70.394,70.2967,70.2967,8100.0
2014-02-12 12:20:00,79.5,79.56,79.47,79.52,8200.0,70.2967,70.3498,70.2702,70.3144,8200.0
2014-02-12 12:25:00,79.53,79.65,79.53,79.65,7700.0,70.3233,70.4294,70.3233,70.4294,7700.0
2014-02-12 12:30:00,79.66,79.66,79.5,79.56,9500.0,70.4382,70.4382,70.2967,70.3498,9500.0
2014-02-12 12:35:00,79.57,79.62,79.52,79.52,12100.0,70.3586,70.4029,70.3144,70.3144,12100.0
2014-02-12 12:40:00,79.55,79.58,79.52,79.53,7500.0,70.341,70.3675,70.3144,70.3233,7500.0
2014-02-12 12:45:00,79.53,79.57,79.52,79.57,7000.0,70.3233,70.3586,70.3144,70.3586,7000.0
2014-02-12 12:50:00,79.57,79.7,79.54,79.69,13100.0,70.3586,70.4736,70.3321,70.4648,13100.0
2014-02-12 12:55:00,79.68,79.73,79.41,79.46,34400.0,70.4559,70.5001,70.2172,70.2614,34400.0
2014-02-12 13:00:00,79.5,79.5,79.25,79.38,24400.0,70.2967,70.2967,70.0757,70.1906,24400.0
2014-02-12 13:05:00,79.36,79.37,79.3,79.32,4200.0,70.173,70.1818,70.1199,70.1376,4200.0
2014-02-12 13:10:00,79.35,79.44,79.35,79.39,4500.0,70.1641,70.2437,70.1641,70.1995,4500.0
2014-02-12 13:15:00,79.42,79.58,79.39,79.58,5200.0,70.226,70.3675,70.1995,70.3675,5200.0
2014-02-12 13:20:00,79.59,79.7,79.55,79.64,9200.0,70.3763,70.4736,70.341,70.4205,9200.0
2014-02-12 13:25:00,79.67,79.71,79.64,79.67,3800.0,70.4471,70.4824,70.4205,70.4471,3800.0
2014-02-12 13:30:00,79.66,79.73,79.64,79.67,5200.0,70.4382,70.5001,70.4205,70.4471,5200.0
2014-02-12 13:35:00,79.67,79.7,79.63,79.63,6600.0,70.4471,70.4736,70.4117,70.4117,6600.0
2014-02-12 13:40:00,79.66,79.72,79.63,79.67,7400.0,70.4382,70.4913,70.4117,70.4471,7400.0
2014-02-12 13:45:00,79.67,79.72,79.62,79.72,5900.0,70.4471,70.4913,70.4029,70.4913,5900.0
2014-02-12 13:50:00,79.71,79.71,79.62,79.7,6100.0,70.4824,70.4824,70.4029,70.4736,6100.0
2014-02-12 13:55:00,79.69,79.69,79.64,79.69,5900.0,70.4648,70.4648,70.4205,70.4648,5900.0
2014-02-12 14:00:00,79.69,79.72,79.66,79.71,4800.0,70.4648,70.4913,70.4382,70.4824,4800.0
2014-02-12 14:05:00,79.71,79.73,79.65,79.66,5800.0,70.4824,70.5001,70.4294,70.4382,5800.0
2014-02-12 14:10:00,79.69,79.73,79.62,79.62,7700.0,70.4648,70.5001,70.4029,70.4029,7700.0
2014-02-12 14:15:00,79.63,79.67,79.63,79.64,4400.0,70.4117,70.4471,70.4117,70.4205,4400.0
2014-02-12 14:20:00,79.64,79.68,79.63,79.66,4800.0,70.4205,70.4559,70.4117,70.4382,4800.0
2014-02-12 14:25:00,79.65,79.67,79.61,79.62,53900.0,70.4294,70.4471,70.394,70.4029,53900.0
2014-02-12 14:30:00,79.61,79.61,79.53,79.59,12900.0,70.394,70.394,70.3233,70.3763,12900.0
2014-02-12 14:35:00,79.59,79.59,79.48,79.48,5200.0,70.3763,70.3763,70.2791,70.2791,5200.0
2014-02-12 14:40:00,79.49,79.55,79.49,79.52,7400.0,70.2879,70.341,70.2879,70.3144,7400.0
2014-02-12 14:45:00,79.52,79.52,79.42,79.48,14500.0,70.3144,70.3144,70.226,70.2791,14500.0
2014-02-12 14:50:00,79.48,79.53,79.47,79.52,5500.0,70.2791,70.3233,70.2702,70.3144,5500.0
2014-02-12 14:55:00,79.51,79.55,79.49,79.55,5900.0,70.3056,70.341,70.2879,70.341,5900.0
2014-02-12 15:00:00,79.57,79.6,79.55,79.59,8900.0,70.3586,70.3852,70.341,70.3763,8900.0
2014-02-12 15:05:00,79.58,79.63,79.56,79.61,8200.0,70.3675,70.4117,70.3498,70.394,8200.0
2014-02-12 15:10:00,79.6,79.61,79.52,79.55,9800.0,70.3852,70.394,70.3144,70.341,9800.0
2014-02-12 15:15:00,79.57,79.62,79.56,79.58,10500.0,70.3586,70.4029,70.3498,70.3675,10500.0
2014-02-12 15:20:00,79.6,79.6,79.58,79.59,6000.0,70.3852,70.3852,70.3675,70.3763,6000.0
2014-02-12 15:25:00,79.59,79.61,79.56,79.59,10200.0,70.3763,70.394,70.3498,70.3763,10200.0
2014-02-12 15:30:00,79.59,79.63,79.56,79.6,14000.0,70.3763,70.4117,70.3498,70.3852,14000.0
2014-02-12 15:35:00,79.6,79.6,79.54,79.54,18300.0,70.3852,70.3852,70.3321,70.3321,18300.0
2014-02-12 15:40:00,79.54,79.66,79.54,79.66,23300.0,70.3321,70.4382,70.3321,70.4382,23300.0
2014-02-12 15:45:00,79.66,79.66,79.55,79.6,28200.0,70.4382,70.4382,70.341,70.3852,28200.0
2014-02-12 15:50:00,79.6,79.61,79.54,79.54,26500.0,70.3852,70.394,70.3321,70.3321,26500.0
2014-02-12 15:55:00,79.55,79.65,79.54,79.55,56100.0,70.341,70.4294,70.3321,70.341,56100.0
2014-02-13 09:30:00,78.89,79.22,78.89,79.05,21800.0,69.7574,70.0492,69.7574,69.8988,21800.0
2014-02-13 09:35:00,79.03,79.25,78.95,79.12,17000.0,69.8812,70.0757,69.8104,69.9607,17000.0
2014-02-13 09:40:00,79.13,79.17,79.01,79.06,12200.0,69.9696,70.0049,69.8635,69.9077,12200.0
2014-02-13 09:45:00,79.01,79.05,78.92,79.04,6200.0,69.8635,69.8988,69.7839,69.89,6200.0
2014-02-13 09:50:00,79.04,79.17,78.98,79.04,10200.0,69.89,70.0049,69.8369,69.89,10200.0
2014-02-13 09:55:00,79.09,79.31,79.0,79.28,22100.0,69.9342,70.1287,69.8546,70.1022,22100.0
2014-02-13 10:00:00,79.27,79.31,79.16,79.2,8100.0,70.0934,70.1287,69.9961,70.0315,8100.0
2014-02-13 10:05:00,79.2,79.48,79.12,79.48,15300.0,70.0315,70.2791,69.9607,70.2791,15300.0
2014-02-13 10:10:00,79.46,79.53,79.45,79.45,5500.0,70.2614,70.3233,70.2525,70.2525,5500.0
2014-02-13 10:15:00,79.47,79.65,79.45,79.53,14400.0,70.2702,70.4294,70.2525,70.3233,14400.0
2014-02-13 10:20:00,79.54,79.57,79.45,79.55,11200.0,70.3321,70.3586,70.2525,70.341,11200.0
2014-02-13 10:25:00,79.56,79.59,79.34,79.42,44500.0,70.3498,70.3763,70.1553,70.226,44500.0
2014-02-13 10:30:00,79.41,79.58,79.41,79.51,21100.0,70.2172,70.3675,70.2172,70.3056,21100.0
2014-02-13 10:35:00,79.51,79.51,79.35,79.44,14300.0,70.3056,70.3056,70.1641,70.2437,14300.0
2014-02-13 10:40:00,79.39,79.46,79.3,79.37,4600.0,70.1995,70.2614,70.1199,70.1818,4600.0
2014-02-13 10:45:00,79.36,79.42,79.2,79.42,18000.0,70.173,70.226,70.0315,70.226,18000.0
2014-02-13 10:50:00,79.42,79.61,79.34,79.55,27000.0,70.226,70.394,70.1553,70.341,27000.0
2014-02-13 10:55:00,79.54,79.6,79.49,79.5,6900.0,70.3321,70.3852,70.2879,70.2967,6900.0
2014-02-13 11:00:00,79.52,79.54,79.49,79.52,5600.0,70.3144,70.3321,70.2879,70.3144,5600.0
2014-02-13 11:05:00,79.48,79.51,79.45,79.48,4900.0,70.2791,70.3056,70.2525,70.2791,4900.0
2014-02-13 11:10:00,79.45,79.45,79.36,79.45,12900.0,70.2525,70.2525,70.173,70.2525,12900.0
2014-02-13 11:15:00,79.45,79.51,79.45,79.48,4900.0,70.2525,70.3056,70.2525,70.2791,4900.0
2014-02-13 11:20:00,79.51,79.54,79.45,79.48,4500.0,70.3056,70.3321,70.2525,70.2791,4500.0
2014-02-13 11:25:00,79.49,79.58,79.44,79.55,11300.0,70.2879,70.3675,70.2437,70.341,11300.0
2014-02-13 11:30:00,79.58,79.6,79.51,79.51,5700.0,70.3675,70.3852,70.3056,70.3056,5700.0
2014-02-13 11:35:00,79.5,79.59,79.47,79.47,8000.0,70.2967,70.3763,70.2702,70.2702,8000.0
2014-02-13 11:40:00,79.48,79.55,79.48,79.48,5700.0,70.2791,70.341,70.2791,70.2791,5700.0
2014-02-13 11:45:00,79.49,79.51,79.39,79.47,6100.0,70.2879,70.3056,70.1995,70.2702,6100.0
2014-02-13 11:50:00,79.51,79.58,79.46,79.52,6700.0,70.3056,70.3675,70.2614,70.3144,6700.0
2014-02-13 11:55:00,79.5,79.54,79.37,79.41,2900.0,70.2967,70.3321,70.1818,70.2172,2900.0
2014-02-13 12:00:00,79.45,79.49,79.44,79.46,2000.0,70.2525,70.2879,70.2437,70.2614,2000.0
2014-02-13 12:05:00,79.45,79.47,79.39,79.4,4900.0,70.2525,70.2702,70.1995,70.2083,4900.0
2014-02-13 12:10:00,79.37,79.44,79.34,79.4,5900.0,70.1818,70.2437,70.1553,70.2083,5900.0
2014-02-13 12:15:00,79.4,79.44,79.39,79.43,2700.0,70.2083,70.2437,70.1995,70.2349,2700.0
2014-02-13 12:20:00,79.4,79.47,79.4,79.47,2800.0,70.2083,70.2702,70.2083,70.2702,2800.0
2014-02-13 12:25:00,79.46,79.46,79.41,79.46,3700.0,70.2614,70.2614,70.2172,70.2614,3700.0
2014-02-13 12:30:00,79.46,79.46,79.43,79.44,1600.0,70.2614,70.2614,70.2349,70.2437,1600.0
2014-02-13 12:35:00,79.44,79.44,79.41,79.42,3100.0,70.2437,70.2437,70.2172,70.226,3100.0
2014-02-13 12:40:00,79.45,79.48,79.44,79.48,1700.0,70.2525,70.2791,70.2437,70.2791,1700.0
2014-02-13 12:45:00,79.48,79.5,79.44,79.49,2700.0,70.2791,70.2967,70.2437,70.2879,2700.0
2014-02-13 12:50:00,79.5,79.57,79.47,79.52,5000.0,70.2967,70.3586,70.2702,70.3144,5000.0
2014-02-13 12:55:00,79.54,79.57,79.52,79.55,1700.0,70.3321,70.3586,70.3144,70.341,1700.0
2014-02-13 13:00:00,79.55,79.58,79.52,79.53,5600.0,70.341,70.3675,70.3144,70.3233,5600.0
2014-02-13 13:05:00,79.54,79.63,79.54,79.6,7300.0,70.3321,70.4117,70.3321,70.3852,7300.0
2014-02-13 13:10:00,79.6,79.65,79.59,79.65,5600.0,70.3852,70.4294,70.3763,70.4294,5600.0
2014-02-13 13:15:00,79.65,79.67,79.58,79.65,9800.0,70.4294,70.4471,70.3675,70.4294,9800.0
2014-02-13 13:20:00,79.64,79.66,79.6,79.63,5400.0,70.4205,70.4382,70.3852,70.4117,5400.0
2014-02-13 13:25:00,79.6,79.64,79.59,79.63,2200.0,70.3852,70.4205,70.3763,70.4117,2200.0
2014-02-13 13:30:00,79.65,79.65,79.6,79.6,5500.0,70.4294,70.4294,70.3852,70.3852,5500.0
2014-02-13 13:35:00,79.59,79.65,79.56,79.62,5200.0,70.3763,70.4294,70.3498,70.4029,5200.0
2014-02-13 13:40:00,79.61,79.62,79.56,79.59,7500.0,70.394,70.4029,70.3498,70.3763,7500.0
2014-02-13 13:45:00,79.6,79.62,79.54,79.59,9700.0,70.3852,70.4029,70.3321,70.3763,9700.0
2014-02-13 13:50:00,79.57,79.6,79.53,79.54,4700.0,70.3586,70.3852,70.3233,70.3321,4700.0
2014-02-13 13:55:00,79.54,79.56,79.53,79.55,6700.0,70.3321,70.3498,70.3233,70.341,6700.0
2014-02-13 14:00:00,79.55,79.56,79.52,79.55,7200.0,70.341,70.3498,70.3144,70.341,7200.0
2014-02-13 14:05:00,79.55,79.63,79.55,79.59,4700.0,70.341,70.4117,70.341,70.3763,4700.0
2014-02-13 14:10:00,79.58,79.62,79.57,79.59,9500.0,70.3675,70.4029,70.3586,70.3763,9500.0
2014-02-13 14:15:00,79.59,79.59,79.55,79.55,5600.0,70.3763,70.3763,70.341,70.341,5600.0
2014-02-13 14:20:00,79.55,79.6,79.53,79.58,6000.0,70.341,70.3852,70.3233,70.3675,6000.0
2014-02-13 14:25:00,79.57,79.57,79.48,79.48,5400.0,70.3586,70.3586,70.2791,70.2791,5400.0
2014-02-13 14:30:00,79.51,79.52,79.47,79.52,5900.0,70.3056,70.3144,70.2702,70.3144,5900.0
2014-02-13 14:35:00,79.52,79.55,79.51,79.54,6500.0,70.3144,70.341,70.3056,70.3321,6500.0
2014-02-13 14:40:00,79.53,79.53,79.49,79.5,9200.0,70.3233,70.3233,70.2879,70.2967,9200.0
2014-02-13 14:45:00,79.5,79.54,79.48,79.54,7600.0,70.2967,70.3321,70.2791,70.3321,7600.0
2014-02-13 14:50:00,79.56,79.6,79.53,79.53,8000.0,70.3498,70.3852,70.3233,70.3233,8000.0
2014-02-13 14:55:00,79.54,79.59,79.53,79.59,6900.0,70.3321,70.3763,70.3233,70.3763,6900.0
2014-02-13 15:00:00,79.58,79.59,79.48,79.48,14000.0,70.3675,70.3763,70.2791,70.2791,14000.0
2014-02-13 15:05:00,79.5,79.55,79.45,79.52,15800.0,70.2967,70.341,70.2525,70.3144,15800.0
2014-02-13 15:10:00,79.53,79.54,79.47,79.47,8500.0,70.3233,70.3321,70.2702,70.2702,8500.0
2014-02-13 15:15:00,79.48,79.52,79.47,79.5,14300.0,70.2791,70.3144,70.2702,70.2967,14300.0
2014-02-13 15:20:00,79.5,79.51,79.45,79.49,9600.0,70.2967,70.3056,70.2525,70.2879,9600.0
2014-02-13 15:25:00,79.49,79.5,79.45,79.5,9900.0,70.2879,70.2967,70.2525,70.2967,9900.0
2014-02-13 15:30:00,79.5,79.53,79.49,79.53,6700.0,70.2967,70.3233,70.2879,70.3233,6700.0
2014-02-13 15:35:00,79.52,79.52,79.44,79.49,11800.0,70.3144,70.3144,70.2437,70.2879,11800.0
2014-02-13 15:40:00,79.49,79.52,79.46,79.5,10000.0,70.2879,70.3144,70.2614,70.2967,10000.0
2014-02-13 15:45:00,79.5,79.52,79.45,79.47,11600.0,70.2967,70.3144,70.2525,70.2702,11600.0
2014-02-13 15:50:00,79.47,79.5,79.38,79.45,45000.0,70.2702,70.2967,70.1906,70.2525,45000.0
2014-02-13 15:55:00,79.45,79.47,79.32,79.43,41700.0,70.2525,70.2702,70.1376,70.2349,41700.0
2014-02-14 09:30:00,79.31,79.39,79.23,79.39,4600.0,70.1287,70.1995,70.058,70.1995,4600.0
2014-02-14 09:35:00,79.38,79.38,79.19,79.29,4400.0,70.1906,70.1906,70.0226,70.1111,4400.0
2014-02-14 09:40:00,79.22,79.28,79.06,79.28,2300.0,70.0492,70.1022,69.9077,70.1022,2300.0
2014-02-14 09:45:00,79.28,79.36,79.1,79.19,7700.0,70.1022,70.173,69.9431,70.0226,7700.0
2014-02-14 09:50:00,79.19,79.38,79.04,79.27,9700.0,70.0226,70.1906,69.89,70.0934,9700.0
2014-02-14 09:55:00,79.27,79.36,79.18,79.33,6100.0,70.0934,70.173,70.0138,70.1464,6100.0
2014-02-14 10:00:00,79.32,79.4,79.17,79.34,7800.0,70.1376,70.2083,70.0049,70.1553,7800.0
2014-02-14 10:05:00,79.36,79.58,79.34,79.52,14900.0,70.173,70.3675,70.1553,70.3144,14900.0
2014-02-14 10:10:00,79.55,79.69,79.52,79.56,3600.0,70.341,70.4648,70.3144,70.3498,3600.0
2014-02-14 10:15:00,79.61,79.72,79.54,79.65,12300.0,70.394,70.4913,70.3321,70.4294,12300.0
2014-02-14 10:20:00,79.67,79.7,79.57,79.57,6300.0,70.4471,70.4736,70.3586,70.3586,6300.0
2014-02-14 10:25:00,79.54,79.69,79.54,79.67,3700.0,70.3321,70.4648,70.3321,70.4471,3700.0
2014-02-14 10:30:00,79.61,79.7,79.56,79.65,7300.0,70.394,70.4736,70.3498,70.4294,7300.0
2014-02-14 10:35:00,79.68,79.7,79.55,79.56,6300.0,70.4559,70.4736,70.341,70.3498,6300.0
2014-02-14 10:40:00,79.58,79.62,79.51,79.56,3400.0,70.3675,70.4029,70.3056,70.3498,3400.0
2014-02-14 10:45:00,79.58,79.61,79.4,79.4,7600.0,70.3675,70.394,70.2083,70.2083,7600.0
2014-02-14 10:50:00,79.41,79.41,79.27,79.3,4100.0,70.2172,70.2172,70.0934,70.1199,4100.0
2014-02-14 10:55:00,79.29,79.37,79.16,79.16,7800.0,70.1111,70.1818,69.9961,69.9961,7800.0
2014-02-14 11:00:00,79.22,79.23,79.12,79.13,2000.0,70.0492,70.058,69.9607,69.9696,2000.0
2014-02-14 11:05:00,79.13,79.17,78.78,78.96,32400.0,69.9696,70.0049,69.6601,69.8193,32400.0
2014-02-14 11:10:00,78.95,79.17,78.94,79.04,8000.0,69.8104,70.0049,69.8016,69.89,8000.0
2014-02-14 11:15:00,79.04,79.04,78.94,78.94,6700.0,69.89,69.89,69.8016,69.8016,6700.0
2014-02-14 11:20:00,78.95,79.06,78.95,79.03,3500.0,69.8104,69.9077,69.8104,69.8812,3500.0
2014-02-14 11:25:00,78.98,79.08,78.98,79.08,5200.0,69.8369,69.9254,69.8369,69.9254,5200.0
2014-02-14 11:30:00,79.08,79.21,79.08,79.15,3600.0,69.9254,70.0403,69.9254,69.9873,3600.0
2014-02-14 11:35:00,79.15,79.31,79.15,79.27,4100.0,69.9873,70.1287,69.9873,70.0934,4100.0
2014-02-14 11:40:00,79.28,79.29,79.16,79.26,3700.0,70.1022,70.1111,69.9961,70.0845,3700.0
2014-02-14 11:45:00,79.22,79.29,79.22,79.27,2200.0,70.0492,70.1111,70.0492,70.0934,2200.0
2014-02-14 11:50:00,79.26,79.26,79.08,79.15,33500.0,70.0845,70.0845,69.9254,69.9873,33500.0
2014-02-14 11:55:00,79.24,79.36,79.2,79.31,18500.0,70.0668,70.173,70.0315,70.1287,18500.0
2014-02-14 12:00:00,79.32,79.32,79.27,79.3,6200.0,70.1376,70.1376,70.0934,70.1199,6200.0
2014-02-14 12:05:00,79.3,79.36,79.3,79.34,3600.0,70.1199,70.173,70.1199,70.1553,3600.0
2014-02-14 12:10:00,79.34,79.45,79.34,79.44,3300.0,70.1553,70.2525,70.1553,70.2437,3300.0
2014-02-14 12:15:00,79.4,79.47,79.38,79.47,6400.0,70.2083,70.2702,70.1906,70.2702,6400.0
2014-02-14 12:20:00,79.51,79.56,79.41,79.44,10100.0,70.3056,70.3498,70.2172,70.2437,10100.0
2014-02-14 12:25:00,79.42,79.54,79.41,79.41,3000.0,70.226,70.3321,70.2172,70.2172,3000.0
2014-02-14 12:30:00,79.4,79.41,79.39,79.39,3700.0,70.2083,70.2172,70.1995,70.1995,3700.0
2014-02-14 12:35:00,79.35,79.37,79.26,79.27,2100.0,70.1641,70.1818,70.0845,70.0934,2100.0
2014-02-14 12:40:00,79.3,79.3,79.26,79.27,2800.0,70.1199,70.1199,70.0845,70.0934,2800.0
2014-02-14 12:45:00,79.28,79.34,79.28,79.32,1700.0,70.1022,70.1553,70.1022,70.1376,1700.0
2014-02-14 12:50:00,79.33,79.43,79.33,79.37,4200.0,70.1464,70.2349,70.1464,70.1818,4200.0
2014-02-14 12:55:00,79.39,79.39,79.32,79.36,7000.0,70.1995,70.1995,70.1376,70.173,7000.0
2014-02-14 13:00:00,79.37,79.38,79.31,79.35,2000.0,70.1818,70.1906,70.1287,70.1641,2000.0
2014-02-14 13:05:00,79.36,79.36,79.29,79.29,2600.0,70.173,70.173,70.1111,70.1111,2600.0
2014-02-14 13:10:00,79.31,79.31,79.28,79.28,2500.0,70.1287,70.1287,70.1022,70.1022,2500.0
2014-02-14 13:15:00,79.27,79.29,79.27,79.28,1500.0,70.0934,70.1111,70.0934,70.1022,1500.0
2014-02-14 13:20:00,79.3,79.33,79.27,79.33,2200.0,70.1199,70.1464,70.0934,70.1464,2200.0
2014-02-14 13:25:00,79.39,79.4,79.32,79.4,3900.0,70.1995,70.2083,70.1376,70.2083,3900.0
2014-02-14 13:30:00,79.42,79.45,79.34,79.34,4000.0,70.226,70.2525,70.1553,70.1553,4000.0
2014-02-14 13:35:00,79.35,79.41,79.35,79.41,2600.0,70.1641,70.2172,70.1641,70.2172,2600.0
2014-02-14 13:40:00,79.42,79.46,79.4,79.46,2500.0,70.226,70.2614,70.2083,70.2614,2500.0
2014-02-14 13:45:00,79.46,79.5,79.43,79.46,3900.0,70.2614,70.2967,70.2349,70.2614,3900.0
2014-02-14 13:50:00,79.48,79.49,79.46,79.49,1500.0,70.2791,70.2879,70.2614,70.2879,1500.0
2014-02-14 13:55:00,79.48,79.49,79.45,79.48,2000.0,70.2791,70.2879,70.2525,70.2791,2000.0
2014-02-14 14:00:00,79.49,79.5,79.44,79.5,7200.0,70.2879,70.2967,70.2437,70.2967,7200.0
2014-02-14 14:05:00,79.48,79.48,79.44,79.44,2300.0,70.2791,70.2791,70.2437,70.2437,2300.0
2014-02-14 14:10:00,79.45,79.46,79.42,79.45,3800.0,70.2525,70.2614,70.226,70.2525,3800.0
2014-02-14 14:15:00,79.47,79.51,79.44,79.51,3700.0,70.2702,70.3056,70.2437,70.3056,3700.0
2014-02-14 14:20:00,79.53,79.56,79.5,79.5,3900.0,70.3233,70.3498,70.2967,70.2967,3900.0
2014-02-14 14:25:00,79.51,79.55,79.5,79.53,3300.0,70.3056,70.341,70.2967,70.3233,3300.0
2014-02-14 14:30:00,79.53,79.57,79.51,79.57,4300.0,70.3233,70.3586,70.3056,70.3586,4300.0
2014-02-14 14:35:00,79.57,79.6,79.57,79.58,3400.0,70.3586,70.3852,70.3586,70.3675,3400.0
2014-02-14 14:40:00,79.58,79.61,79.56,79.59,4300.0,70.3675,70.394,70.3498,70.3763,4300.0
2014-02-14 14:45:00,79.59,79.62,79.51,79.52,6500.0,70.3763,70.4029,70.3056,70.3144,6500.0
2014-02-14 14:50:00,79.53,79.57,79.5,79.52,5500.0,70.3233,70.3586,70.2967,70.3144,5500.0
2014-02-14 14:55:00,79.52,79.57,79.49,79.49,7600.0,70.3144,70.3586,70.2879,70.2879,7600.0
2014-02-14 15:00:00,79.52,79.58,79.52,79.58,4700.0,70.3144,70.3675,70.3144,70.3675,4700.0
2014-02-14 15:05:00,79.59,79.6,79.54,79.59,4500.0,70.3763,70.3852,70.3321,70.3763,4500.0
2014-02-14 15:10:00,79.56,79.57,79.5,79.52,10300.0,70.3498,70.3586,70.2967,70.3144,10300.0
2014-02-14 15:15:00,79.52,79.53,79.45,79.45,6200.0,70.3144,70.3233,70.2525,70.2525,6200.0
2014-02-14 15:20:00,79.45,79.53,79.44,79.47,8900.0,70.2525,70.3233,70.2437,70.2702,8900.0
2014-02-14 15:25:00,79.48,79.5,79.47,79.48,7600.0,70.2791,70.2967,70.2702,70.2791,7600.0
2014-02-14 15:30:00,79.5,79.54,79.49,79.53,8300.0,70.2967,70.3321,70.2879,70.3233,8300.0
2014-02-14 15:35:00,79.52,79.52,79.46,79.47,13600.0,70.3144,70.3144,70.2614,70.2702,13600.0
2014-02-14 15:40:00,79.47,79.49,79.41,79.43,18900.0,70.2702,70.2879,70.2172,70.2349,18900.0
2014-02-14 15:45:00,79.42,79.42,79.33,79.4,35500.0,70.226,70.226,70.1464,70.2083,35500.0
2014-02-14 15:50:00,79.39,79.4,79.31,79.32,30300.0,70.1995,70.2083,70.1287,70.1376,30300.0
2014-02-14 15:55:00,79.32,79.5,79.32,79.47,94900.0,70.1376,70.2967,70.1376,70.2702,94900.0
2014-02-18 09:30:00,79.47,79.77,79.31,79.6,24700.0,70.518,70.7842,70.376,70.6333,24700.0
2014-02-18 09:35:00,79.59,79.7,79.33,79.7,8900.0,70.6244,70.7221,70.3937,70.7221,8900.0
2014-02-18 09:40:00,79.66,79.71,79.45,79.45,22800.0,70.6866,70.7309,70.5002,70.5002,22800.0
2014-02-18 09:45:00,79.49,79.54,79.27,79.27,9500.0,70.5357,70.5801,70.3405,70.3405,9500.0
2014-02-18 09:50:00,79.33,79.4,79.25,79.33,5700.0,70.3937,70.4558,70.3227,70.3937,5700.0
2014-02-18 09:55:00,79.34,79.34,79.2,79.26,10000.0,70.4026,70.4026,70.2784,70.3316,10000.0
2014-02-18 10:00:00,79.26,79.31,79.03,79.04,11400.0,70.3316,70.376,70.1275,70.1364,11400.0
2014-02-18 10:05:00,79.05,79.24,79.05,79.2,4700.0,70.1453,70.3139,70.1453,70.2784,4700.0
2014-02-18 10:10:00,79.21,79.21,79.12,79.17,5900.0,70.2873,70.2873,70.2074,70.2518,5900.0
2014-02-18 10:15:00,79.21,79.41,79.21,79.39,7600.0,70.2873,70.4647,70.2873,70.447,7600.0
2014-02-18 10:20:00,79.36,79.61,79.34,79.58,6200.0,70.4204,70.6422,70.4026,70.6156,6200.0
2014-02-18 10:25:00,79.6,79.69,79.59,79.68,14200.0,70.6333,70.7132,70.6244,70.7043,14200.0
2014-02-18 10:30:00,79.69,79.69,79.58,79.6,11800.0,70.7132,70.7132,70.6156,70.6333,11800.0
2014-02-18 10:35:00,79.63,79.72,79.59,79.65,12800.0,70.6599,70.7398,70.6244,70.6777,12800.0
2014-02-18 10:40:00,79.65,79.7,79.55,79.58,14400.0,70.6777,70.7221,70.589,70.6156,14400.0
2014-02-18 10:45:00,79.56,79.67,79.55,79.56,16800.0,70.5978,70.6954,70.589,70.5978,16800.0
2014-02-18 10:50:00,79.56,79.62,79.55,79.57,30700.0,70.5978,70.6511,70.589,70.6067,30700.0
2014-02-18 10:55:00,79.57,79.63,79.55,79.62,14000.0,70.6067,70.6599,70.589,70.6511,14000.0
2014-02-18 11:00:00,79.57,79.57,79.49,79.54,4200.0,70.6067,70.6067,70.5357,70.5801,4200.0
2014-02-18 11:05:00,79.53,79.64,79.47,79.63,17100.0,70.5712,70.6688,70.518,70.6599,17100.0
2014-02-18 11:10:00,79.62,79.63,79.46,79.54,34600.0,70.6511,70.6599,70.5091,70.5801,34600.0
2014-02-18 11:15:00,79.54,79.7,79.54,79.66,46300.0,70.5801,70.7221,70.5801,70.6866,46300.0
2014-02-18 11:20:00,79.67,79.7,79.61,79.63,15900.0,70.6954,70.7221,70.6422,70.6599,15900.0
2014-02-18 11:25:00,79.62,79.68,79.58,79.59,12000.0,70.6511,70.7043,70.6156,70.6244,12000.0
2014-02-18 11:30:00,79.6,79.63,79.55,79.55,5700.0,70.6333,70.6599,70.589,70.589,5700.0
2014-02-18 11:35:00,79.54,79.58,79.49,79.58,7300.0,70.5801,70.6156,70.5357,70.6156,7300.0
2014-02-18 11:40:00,79.61,79.61,79.48,79.53,6900.0,70.6422,70.6422,70.5268,70.5712,6900.0
2014-02-18 11:45:00,79.55,79.55,79.45,79.46,5900.0,70.589,70.589,70.5002,70.5091,5900.0
2014-02-18 11:50:00,79.47,79.53,79.44,79.52,5000.0,70.518,70.5712,70.4913,70.5623,5000.0
2014-02-18 11:55:00,79.54,79.55,79.5,79.5,5600.0,70.5801,70.589,70.5446,70.5446,5600.0
2014-02-18 12:00:00,79.5,79.6,79.49,79.53,8400.0,70.5446,70.6333,70.5357,70.5712,8400.0
2014-02-18 12:05:00,79.5,79.55,79.48,79.48,5800.0,70.5446,70.589,70.5268,70.5268,5800.0
2014-02-18 12:10:00,79.46,79.53,79.46,79.53,2600.0,70.5091,70.5712,70.5091,70.5712,2600.0
2014-02-18 12:15:00,79.54,79.54,79.48,79.48,6000.0,70.5801,70.5801,70.5268,70.5268,6000.0
2014-02-18 12:20:00,79.47,79.51,79.44,79.49,15300.0,70.518,70.5535,70.4913,70.5357,15300.0
2014-02-18 12:25:00,79.47,79.5,79.44,79.46,4500.0,70.518,70.5446,70.4913,70.5091,4500.0
2014-02-18 12:30:00,79.5,79.52,79.46,79.46,6600.0,70.5446,70.5623,70.5091,70.5091,6600.0
2014-02-18 12:35:00,79.48,79.5,79.48,79.5,3600.0,70.5268,70.5446,70.5268,70.5446,3600.0
2014-02-18 12:40:00,79.49,79.53,79.47,79.53,3100.0,70.5357,70.5712,70.518,70.5712,3100.0
2014-02-18 12:45:00,79.53,79.54,79.45,79.48,7600.0,70.5712,70.5801,70.5002,70.5268,7600.0
2014-02-18 12:50:00,79.5,79.5,79.44,79.44,4000.0,70.5446,70.5446,70.4913,70.4913,4000.0
2014-02-18 12:55:00,79.45,79.5,79.44,79.47,4900.0,70.5002,70.5446,70.4913,70.518,4900.0
2014-02-18 13:00:00,79.44,79.49,79.44,79.47,3900.0,70.4913,70.5357,70.4913,70.518,3900.0
2014-02-18 13:05:00,79.49,79.51,79.47,79.49,3900.0,70.5357,70.5535,70.518,70.5357,3900.0
2014-02-18 13:10:00,79.51,79.52,79.48,79.48,4400.0,70.5535,70.5623,70.5268,70.5268,4400.0
2014-02-18 13:15:00,79.48,79.5,79.45,79.45,3000.0,70.5268,70.5446,70.5002,70.5002,3000.0
2014-02-18 13:20:00,79.47,79.5,79.44,79.44,5200.0,70.518,70.5446,70.4913,70.4913,5200.0
2014-02-18 13:25:00,79.46,79.5,79.45,79.47,5100.0,70.5091,70.5446,70.5002,70.518,5100.0
2014-02-18 13:30:00,79.47,79.5,79.46,79.48,6000.0,70.518,70.5446,70.5091,70.5268,6000.0
2014-02-18 13:35:00,79.47,79.5,79.46,79.47,4100.0,70.518,70.5446,70.5091,70.518,4100.0
2014-02-18 13:40:00,79.48,79.5,79.48,79.5,7000.0,70.5268,70.5446,70.5268,70.5446,7000.0
2014-02-18 13:45:00,79.48,79.49,79.39,79.46,6000.0,70.5268,70.5357,70.447,70.5091,6000.0
2014-02-18 13:50:00,79.47,79.52,79.46,79.52,7300.0,70.518,70.5623,70.5091,70.5623,7300.0
2014-02-18 13:55:00,79.53,79.55,79.47,79.49,15700.0,70.5712,70.589,70.518,70.5357,15700.0
2014-02-18 14:00:00,79.5,79.55,79.5,79.52,4600.0,70.5446,70.589,70.5446,70.5623,4600.0
2014-02-18 14:05:00,79.53,79.54,79.5,79.5,4900.0,70.5712,70.5801,70.5446,70.5446,4900.0
2014-02-18 14:10:00,79.48,79.52,79.48,79.51,4000.0,70.5268,70.5623,70.5268,70.5535,4000.0
2014-02-18 14:15:00,79.52,79.56,79.5,79.56,9100.0,70.5623,70.5978,70.5446,70.5978,9100.0
2014-02-18 14:20:00,79.56,79.58,79.54,79.57,6300.0,70.5978,70.6156,70.5801,70.6067,6300.0
2014-02-18 14:25:00,79.58,79.6,79.55,79.56,10800.0,70.6156,70.6333,70.589,70.5978,10800.0
2014-02-18 14:30:00,79.57,79.6,79.53,79.56,10600.0,70.6067,70.6333,70.5712,70.5978,10600.0
2014-02-18 14:35:00,79.55,79.55,79.5,79.53,3800.0,70.589,70.589,70.5446,70.5712,3800.0
2014-02-18 14:40:00,79.51,79.56,79.49,79.56,6100.0,70.5535,70.5978,70.5357,70.5978,6100.0
2014-02-18 14:45:00,79.57,79.57,79.5,79.52,7600.0,70.6067,70.6067,70.5446,70.5623,7600.0
2014-02-18 14:50:00,79.54,79.57,79.53,79.53,6300.0,70.5801,70.6067,70.5712,70.5712,6300.0
2014-02-18 14:55:00,79.53,79.53,79.5,79.53,6900.0,70.5712,70.5712,70.5446,70.5712,6900.0
2014-02-18 15:00:00,79.55,79.59,79.51,79.52,10200.0,70.589,70.6244,70.5535,70.5623,10200.0
2014-02-18 15:05:00,79.52,79.55,79.46,79.48,12300.0,70.5623,70.589,70.5091,70.5268,12300.0
2014-02-18 15:10:00,79.47,79.52,79.45,79.49,13800.0,70.518,70.5623,70.5002,70.5357,13800.0
2014-02-18 15:15:00,79.48,79.51,79.48,79.48,9500.0,70.5268,70.5535,70.5268,70.5268,9500.0
2014-02-18 15:20:00,79.48,79.5,79.48,79.5,10400.0,70.5268,70.5446,70.5268,70.5446,10400.0
2014-02-18 15:25:00,79.49,79.52,79.48,79.51,15000.0,70.5357,70.5623,70.5268,70.5535,15000.0
2014-02-18 15:30:00,79.51,79.54,79.5,79.54,12700.0,70.5535,70.5801,70.5446,70.5801,12700.0
2014-02-18 15:35:00,79.54,79.6,79.54,79.58,18200.0,70.5801,70.6333,70.5801,70.6156,18200.0
2014-02-18 15:40:00,79.6,79.61,79.49,79.5,23500.0,70.6333,70.6422,70.5357,70.5446,23500.0
2014-02-18 15:45:00,79.49,79.52,79.47,79.51,16100.0,70.5357,70.5623,70.518,70.5535,16100.0
2014-02-18 15:50:00,79.5,79.53,79.42,79.44,43800.0,70.5446,70.5712,70.4736,70.4913,43800.0
2014-02-18 15:55:00,79.43,79.47,79.41,79.43,50600.0,70.4825,70.518,70.4647,70.4825,50600.0
2014-02-19 09:30:00,79.17,79.41,79.01,79.13,19200.0,70.2518,70.4647,70.1098,70.2163,19200.0
2014-02-19 09:35:00,79.05,79.4,79.0,79.4,20200.0,70.1453,70.4558,70.1009,70.4558,20200.0
2014-02-19 09:40:00,79.44,79.49,79.06,79.06,10900.0,70.4913,70.5357,70.1541,70.1541,10900.0
2014-02-19 09:45:00,79.16,79.19,78.96,79.03,12100.0,70.2429,70.2695,70.0654,70.1275,12100.0
2014-02-19 09:50:00,79.06,79.26,79.06,79.26,6500.0,70.1541,70.3316,70.1541,70.3316,6500.0
2014-02-19 09:55:00,79.29,79.45,79.21,79.45,11300.0,70.3582,70.5002,70.2873,70.5002,11300.0
2014-02-19 10:00:00,79.46,79.59,79.16,79.44,37700.0,70.5091,70.6244,70.2429,70.4913,37700.0
2014-02-19 10:05:00,79.45,79.48,79.27,79.34,29400.0,70.5002,70.5268,70.3405,70.4026,29400.0
2014-02-19 10:10:00,79.31,79.48,79.31,79.4,23800.0,70.376,70.5268,70.376,70.4558,23800.0
2014-02-19 10:15:00,79.4,79.42,79.33,79.4,18400.0,70.4558,70.4736,70.3937,70.4558,18400.0
2014-02-19 10:20:00,79.37,79.72,79.36,79.66,14700.0,70.4292,70.7398,70.4204,70.6866,14700.0
2014-02-19 10:25:00,79.75,80.0,79.73,79.98,12800.0,70.7664,70.9883,70.7487,70.9705,12800.0
2014-02-19 10:30:00,79.95,79.98,79.91,79.92,13400.0,70.9439,70.9705,70.9084,70.9173,13400.0
2014-02-19 10:35:00,79.94,79.99,79.89,79.91,5900.0,70.935,70.9794,70.8907,70.9084,5900.0
2014-02-19 10:40:00,79.92,79.98,79.92,79.94,6800.0,70.9173,70.9705,70.9173,70.935,6800.0
2014-02-19 10:45:00,79.94,79.94,79.87,79.93,4300.0,70.935,70.935,70.8729,70.9261,4300.0
2014-02-19 10:50:00,79.93,79.96,79.91,79.92,2400.0,70.9261,70.9528,70.9084,70.9173,2400.0
2014-02-19 10:55:00,79.95,80.0,79.92,79.96,85000.0,70.9439,70.9883,70.9173,70.9528,85000.0
2014-02-19 11:00:00,79.93,79.93,79.79,79.92,12900.0,70.9261,70.9261,70.8019,70.9173,12900.0
2014-02-19 11:05:00,79.95,80.06,79.95,80.02,24100.0,70.9439,71.0415,70.9439,71.006,24100.0
2014-02-19 11:10:00,80.03,80.03,79.92,79.96,8800.0,71.0149,71.0149,70.9173,70.9528,8800.0
2014-02-19 11:15:00,79.95,80.05,79.95,80.0,9700.0,70.9439,71.0326,70.9439,70.9883,9700.0
2014-02-19 11:20:00,80.01,80.05,79.99,80.01,16500.0,70.9971,71.0326,70.9794,70.9971,16500.0
2014-02-19 11:25:00,80.0,80.0,79.96,79.98,3600.0,70.9883,70.9883,70.9528,70.9705,3600.0
2014-02-19 11:30:00,79.97,79.98,79.91,79.92,6300.0,70.9616,70.9705,70.9084,70.9173,6300.0
2014-02-19 11:35:00,79.92,79.98,79.84,79.87,6800.0,70.9173,70.9705,70.8463,70.8729,6800.0
2014-02-19 11:40:00,79.84,79.92,79.83,79.88,5200.0,70.8463,70.9173,70.8374,70.8818,5200.0
2014-02-19 11:45:00,79.87,79.91,79.83,79.91,3200.0,70.8729,70.9084,70.8374,70.9084,3200.0
2014-02-19 11:50:00,79.88,79.89,79.85,79.86,3000.0,70.8818,70.8907,70.8552,70.864,3000.0
2014-02-19 11:55:00,79.88,80.04,79.72,79.72,35500.0,70.8818,71.0238,70.7398,70.7398,35500.0
2014-02-19 12:00:00,79.66,79.7,79.6,79.7,6900.0,70.6866,70.7221,70.6333,70.7221,6900.0
2014-02-19 12:05:00,79.7,79.82,79.69,79.8,12000.0,70.7221,70.8285,70.7132,70.8108,12000.0
2014-02-19 12:10:00,79.8,79.86,79.77,79.81,10300.0,70.8108,70.864,70.7842,70.8197,10300.0
2014-02-19 12:15:00,79.81,79.81,79.61,79.61,11900.0,70.8197,70.8197,70.6422,70.6422,11900.0
2014-02-19 12:20:00,79.62,79.62,79.48,79.54,3300.0,70.6511,70.6511,70.5268,70.5801,3300.0
2014-02-19 12:25:00,79.53,79.55,79.48,79.52,2900.0,70.5712,70.589,70.5268,70.5623,2900.0
2014-02-19 12:30:00,79.54,79.64,79.54,79.62,5600.0,70.5801,70.6688,70.5801,70.6511,5600.0
2014-02-19 12:35:00,79.61,79.7,79.59,79.7,7700.0,70.6422,70.7221,70.6244,70.7221,7700.0
2014-02-19 12:40:00,79.7,79.7,79.65,79.67,8900.0,70.7221,70.7221,70.6777,70.6954,8900.0
2014-02-19 12:45:00,79.66,79.7,79.64,79.65,4200.0,70.6866,70.7221,70.6688,70.6777,4200.0
2014-02-19 12:50:00,79.65,79.71,79.63,79.65,3000.0,70.6777,70.7309,70.6599,70.6777,3000.0
2014-02-19 12:55:00,79.62,79.69,79.62,79.69,3500.0,70.6511,70.7132,70.6511,70.7132,3500.0
2014-02-19 13:00:00,79.68,79.76,79.68,79.74,6900.0,70.7043,70.7753,70.7043,70.7575,6900.0
2014-02-19 13:05:00,79.72,79.84,79.71,79.82,6500.0,70.7398,70.8463,70.7309,70.8285,6500.0
2014-02-19 13:10:00,79.8,79.87,79.79,79.87,1400.0,70.8108,70.8729,70.8019,70.8729,1400.0
2014-02-19 13:15:00,79.88,79.88,79.81,79.88,5200.0,70.8818,70.8818,70.8197,70.8818,5200.0
2014-02-19 13:20:00,79.86,79.92,79.86,79.92,2100.0,70.864,70.9173,70.864,70.9173,2100.0
2014-02-19 13:25:00,79.92,79.92,79.85,79.88,1200.0,70.9173,70.9173,70.8552,70.8818,1200.0
2014-02-19 13:30:00,79.89,79.99,79.89,79.93,9900.0,70.8907,70.9794,70.8907,70.9261,9900.0
2014-02-19 13:35:00,79.92,79.92,79.9,79.9,2300.0,70.9173,70.9173,70.8995,70.8995,2300.0
2014-02-19 13:40:00,79.91,79.94,79.9,79.91,1900.0,70.9084,70.935,70.8995,70.9084,1900.0
2014-02-19 13:45:00,79.9,79.93,79.9,79.93,2000.0,70.8995,70.9261,70.8995,70.9261,2000.0
2014-02-19 13:50:00,79.95,79.97,79.92,79.93,4300.0,70.9439,70.9616,70.9173,70.9261,4300.0
2014-02-19 13:55:00,79.94,80.0,79.82,79.82,14300.0,70.935,70.9883,70.8285,70.8285,14300.0
2014-02-19 14:00:00,79.84,79.98,79.74,79.91,8800.0,70.8463,70.9705,70.7575,70.9084,8800.0
2014-02-19 14:05:00,79.91,80.0,79.9,79.97,13200.0,70.9084,70.9883,70.8995,70.9616,13200.0
2014-02-19 14:10:00,79.96,79.96,79.9,79.93,4900.0,70.9528,70.9528,70.8995,70.9261,4900.0
2014-02-19 14:15:00,79.9,79.91,79.86,79.9,6100.0,70.8995,70.9084,70.864,70.8995,6100.0
2014-02-19 14:20:00,79.88,79.88,79.71,79.83,3500.0,70.8818,70.8818,70.7309,70.8374,3500.0
2014-02-19 14:25:00,79.81,79.89,79.76,79.89,2600.0,70.8197,70.8907,70.7753,70.8907,2600.0
2014-02-19 14:30:00,79.88,79.88,79.79,79.84,5200.0,70.8818,70.8818,70.8019,70.8463,5200.0
2014-02-19 14:35:00,79.85,79.92,79.81,79.91,5800.0,70.8552,70.9173,70.8197,70.9084,5800.0
2014-02-19 14:40:00,79.91,79.97,79.8,79.8,9100.0,70.9084,70.9616,70.8108,70.8108,9100.0
2014-02-19 14:45:00,79.79,79.84,79.78,79.79,3500.0,70.8019,70.8463,70.793,70.8019,3500.0
2014-02-19 14:50:00,79.79,79.81,79.74,79.8,4100.0,70.8019,70.8197,70.7575,70.8108,4100.0
2014-02-19 14:55:00,79.8,79.8,79.68,79.74,5700.0,70.8108,70.8108,70.7043,70.7575,5700.0
2014-02-19 15:00:00,79.76,79.85,79.74,79.74,5700.0,70.7753,70.8552,70.7575,70.7575,5700.0
2014-02-19 15:05:00,79.75,79.75,79.69,79.69,3100.0,70.7664,70.7664,70.7132,70.7132,3100.0
2014-02-19 15:10:00,79.69,79.69,79.52,79.56,11100.0,70.7132,70.7132,70.5623,70.5978,11100.0
2014-02-19 15:15:00,79.59,79.61,79.37,79.37,13500.0,70.6244,70.6422,70.4292,70.4292,13500.0
2014-02-19 15:20:00,79.38,79.44,79.33,79.4,4700.0,70.4381,70.4913,70.3937,70.4558,4700.0
2014-02-19 15:25:00,79.4,79.4,79.27,79.3,7800.0,70.4558,70.4558,70.3405,70.3671,7800.0
2014-02-19 15:30:00,79.33,79.34,79.26,79.27,9300.0,70.3937,70.4026,70.3316,70.3405,9300.0
2014-02-19 15:35:00,79.26,79.33,79.21,79.31,14900.0,70.3316,70.3937,70.2873,70.376,14900.0
2014-02-19 15:40:00,79.34,79.41,79.32,79.37,18500.0,70.4026,70.4647,70.3849,70.4292,18500.0
2014-02-19 15:45:00,79.35,79.37,79.25,79.28,14600.0,70.4115,70.4292,70.3227,70.3494,14600.0
2014-02-19 15:50:00,79.29,79.32,79.19,79.22,23700.0,70.3582,70.3849,70.2695,70.2961,23700.0
2014-02-19 15:55:00,79.2,79.27,79.17,79.22,31200.0,70.2784,70.3405,70.2518,70.2961,31200.0
2014-02-20 09:30:00,79.33,79.5,79.24,79.38,7300.0,70.3937,70.5446,70.3139,70.4381,7300.0
2014-02-20 09:35:00,79.37,79.48,79.01,79.01,6500.0,70.4292,70.5268,70.1098,70.1098,6500.0
2014-02-20 09:40:00,79.01,79.06,78.66,78.91,9100.0,70.1098,70.1541,69.7992,70.021,9100.0
2014-02-20 09:45:00,78.79,78.91,78.6,78.81,11800.0,69.9146,70.021,69.746,69.9323,11800.0
2014-02-20 09:50:00,78.84,79.07,78.84,78.96,10200.0,69.9589,70.163,69.9589,70.0654,10200.0
2014-02-20 09:55:00,79.03,79.13,78.95,79.0,12800.0,70.1275,70.2163,70.0565,70.1009,12800.0
2014-02-20 10:00:00,78.94,79.08,78.9,79.05,9600.0,70.0477,70.1719,70.0122,70.1453,9600.0
2014-02-20 10:05:00,79.05,79.05,78.74,78.88,8600.0,70.1453,70.1453,69.8702,69.9944,8600.0
2014-02-20 10:10:00,78.89,79.16,78.89,79.09,9400.0,70.0033,70.2429,70.0033,70.1808,9400.0
2014-02-20 10:15:00,79.14,79.26,79.08,79.2,10300.0,70.2251,70.3316,70.1719,70.2784,10300.0
2014-02-20 10:20:00,79.24,79.24,79.15,79.2,7600.0,70.3139,70.3139,70.234,70.2784,7600.0
2014-02-20 10:25:00,79.2,79.22,79.14,79.19,30000.0,70.2784,70.2961,70.2251,70.2695,30000.0
2014-02-20 10:30:00,79.2,79.24,79.13,79.15,21200.0,70.2784,70.3139,70.2163,70.234,21200.0
2014-02-20 10:35:00,79.16,79.19,79.11,79.12,11000.0,70.2429,70.2695,70.1985,70.2074,11000.0
2014-02-20 10:40:00,79.15,79.19,79.1,79.13,13200.0,70.234,70.2695,70.1896,70.2163,13200.0
2014-02-20 10:45:00,79.09,79.17,79.09,79.11,8800.0,70.1808,70.2518,70.1808,70.1985,8800.0
2014-02-20 10:50:00,79.09,79.09,78.99,79.04,23300.0,70.1808,70.1808,70.092,70.1364,23300.0
2014-02-20 10:55:00,79.06,79.08,79.02,79.02,8000.0,70.1541,70.1719,70.1187,70.1187,8000.0
2014-02-20 11:00:00,79.04,79.04,78.89,78.98,6800.0,70.1364,70.1364,70.0033,70.0832,6800.0
2014-02-20 11:05:00,78.98,79.04,78.98,78.99,11300.0,70.0832,70.1364,70.0832,70.092,11300.0
2014-02-20 11:10:00,78.98,78.98,78.82,78.83,11900.0,70.0832,70.0832,69.9412,69.9501,11900.0
2014-02-20 11:15:00,78.82,78.84,78.73,78.75,8600.0,69.9412,69.9589,69.8613,69.8791,8600.0
2014-02-20 11:20:00,78.73,78.78,78.68,78.69,4000.0,69.8613,69.9057,69.817,69.8258,4000.0
2014-02-20 11:25:00,78.69,78.69,78.51,78.61,18300.0,69.8258,69.8258,69.6661,69.7548,18300.0
2014-02-20 11:30:00,78.61,78.71,78.59,78.7,7000.0,69.7548,69.8436,69.7371,69.8347,7000.0
2014-02-20 11:35:00,78.72,78.84,78.72,78.77,6800.0,69.8524,69.9589,69.8524,69.8968,6800.0
2014-02-20 11:40:00,78.77,79.0,78.77,78.98,7200.0,69.8968,70.1009,69.8968,70.0832,7200.0
2014-02-20 11:45:00,78.98,79.06,78.98,79.05,6200.0,70.0832,70.1541,70.0832,70.1453,6200.0
2014-02-20 11:50:00,79.01,79.01,78.91,79.0,3000.0,70.1098,70.1098,70.021,70.1009,3000.0
2014-02-20 11:55:00,78.99,79.12,78.89,79.1,35000.0,70.092,70.2074,70.0033,70.1896,35000.0
2014-02-20 12:00:00,79.11,79.11,78.89,78.89,30200.0,70.1985,70.1985,70.0033,70.0033,30200.0
2014-02-20 12:05:00,78.9,78.95,78.9,78.95,2100.0,70.0122,70.0565,70.0122,70.0565,2100.0
2014-02-20 12:10:00,78.97,79.0,78.92,78.95,6000.0,70.0743,70.1009,70.0299,70.0565,6000.0
2014-02-20 12:15:00,78.97,79.09,78.93,79.07,4700.0,70.0743,70.1808,70.0388,70.163,4700.0
2014-02-20 12:20:00,79.05,79.12,79.04,79.05,5600.0,70.1453,70.2074,70.1364,70.1453,5600.0
2014-02-20 12:25:00,79.05,79.18,79.03,79.13,5900.0,70.1453,70.2606,70.1275,70.2163,5900.0
2014-02-20 12:30:00,79.15,79.2,79.15,79.16,3900.0,70.234,70.2784,70.234,70.2429,3900.0
2014-02-20 12:35:00,79.16,79.16,79.09,79.12,4800.0,70.2429,70.2429,70.1808,70.2074,4800.0
2014-02-20 12:40:00,79.15,79.16,79.13,79.15,4200.0,70.234,70.2429,70.2163,70.234,4200.0
2014-02-20 12:45:00,79.15,79.15,79.11,79.12,4600.0,70.234,70.234,70.1985,70.2074,4600.0
2014-02-20 12:50:00,79.11,79.14,79.07,79.07,11600.0,70.1985,70.2251,70.163,70.163,11600.0
2014-02-20 12:55:00,79.09,79.12,79.07,79.08,4400.0,70.1808,70.2074,70.163,70.1719,4400.0
2014-02-20 13:00:00,79.1,79.13,79.06,79.11,11500.0,70.1896,70.2163,70.1541,70.1985,11500.0
2014-02-20 13:05:00,79.09,79.11,78.99,79.02,7500.0,70.1808,70.1985,70.092,70.1187,7500.0
2014-02-20 13:10:00,79.0,79.02,78.96,79.0,7200.0,70.1009,70.1187,70.0654,70.1009,7200.0
2014-02-20 13:15:00,79.0,79.0,78.89,78.91,6800.0,70.1009,70.1009,70.0033,70.021,6800.0
2014-02-20 13:20:00,78.9,78.99,78.88,78.98,14100.0,70.0122,70.092,69.9944,70.0832,14100.0
2014-02-20 13:25:00,78.98,78.98,78.88,78.95,5900.0,70.0832,70.0832,69.9944,70.0565,5900.0
2014-02-20 13:30:00,78.97,79.16,78.97,79.06,82600.0,70.0743,70.2429,70.0743,70.1541,82600.0
2014-02-20 13:35:00,79.06,79.12,78.96,78.96,83900.0,70.1541,70.2074,70.0654,70.0654,83900.0
2014-02-20 13:40:00,78.96,78.98,78.88,78.95,10900.0,70.0654,70.0832,69.9944,70.0565,10900.0
2014-02-20 13:45:00,78.95,78.95,78.91,78.95,8200.0,70.0565,70.0565,70.021,70.0565,8200.0
2014-02-20 13:50:00,78.94,79.01,78.94,78.99,8800.0,70.0477,70.1098,70.0477,70.092,8800.0
2014-02-20 13:55:00,78.99,79.06,78.97,79.06,5900.0,70.092,70.1541,70.0743,70.1541,5900.0
2014-02-20 14:00:00,79.06,79.08,79.0,79.01,11900.0,70.1541,70.1719,70.1009,70.1098,11900.0
2014-02-20 14:05:00,79.01,79.06,79.0,79.04,7200.0,70.1098,70.1541,70.1009,70.1364,7200.0
2014-02-20 14:10:00,79.04,79.08,79.0,79.04,12100.0,70.1364,70.1719,70.1009,70.1364,12100.0
2014-02-20 14:15:00,79.05,79.08,79.01,79.01,10700.0,70.1453,70.1719,70.1098,70.1098,10700.0
2014-02-20 14:20:00,79.01,79.09,79.01,79.05,9100.0,70.1098,70.1808,70.1098,70.1453,9100.0
2014-02-20 14:25:00,79.04,79.06,78.97,79.04,7500.0,70.1364,70.1541,70.0743,70.1364,7500.0
2014-02-20 14:30:00,79.05,79.08,78.99,78.99,10600.0,70.1453,70.1719,70.092,70.092,10600.0
2014-02-20 14:35:00,79.02,79.05,78.99,79.04,9000.0,70.1187,70.1453,70.092,70.1364,9000.0
2014-02-20 14:40:00,79.04,79.05,79.02,79.04,13000.0,70.1364,70.1453,70.1187,70.1364,13000.0
2014-02-20 14:45:00,79.05,79.08,79.0,79.05,12200.0,70.1453,70.1719,70.1009,70.1453,12200.0
2014-02-20 14:50:00,79.05,79.07,78.99,79.03,8600.0,70.1453,70.163,70.092,70.1275,8600.0
2014-02-20 14:55:00,79.02,79.08,79.02,79.06,15300.0,70.1187,70.1719,70.1187,70.1541,15300.0
2014-02-20 15:00:00,79.06,79.08,79.0,79.04,20200.0,70.1541,70.1719,70.1009,70.1364,20200.0
2014-02-20 15:05:00,79.06,79.09,79.02,79.09,13700.0,70.1541,70.1808,70.1187,70.1808,13700.0
2014-02-20 15:10:00,79.1,79.1,79.01,79.06,18500.0,70.1896,70.1896,70.1098,70.1541,18500.0
2014-02-20 15:15:00,79.06,79.06,79.03,79.04,12500.0,70.1541,70.1541,70.1275,70.1364,12500.0
2014-02-20 15:20:00,79.03,79.05,78.97,78.98,22000.0,70.1275,70.1453,70.0743,70.0832,22000.0
2014-02-20 15:25:00,78.96,79.03,78.96,78.99,12700.0,70.0654,70.1275,70.0654,70.092,12700.0
2014-02-20 15:30:00,78.99,79.05,78.98,78.98,12600.0,70.092,70.1453,70.0832,70.0832,12600.0
2014-02-20 15:35:00,78.98,79.05,78.98,79.03,16000.0,70.0832,70.1453,70.0832,70.1275,16000.0
2014-02-20 15:40:00,79.02,79.06,79.0,79.01,32700.0,70.1187,70.1541,70.1009,70.1098,32700.0
2014-02-20 15:45:00,79.02,79.11,79.0,79.05,50000.0,70.1187,70.1985,70.1009,70.1453,50000.0
2014-02-20 15:50:00,79.06,79.09,78.98,79.0,48800.0,70.1541,70.1808,70.0832,70.1009,48800.0
2014-02-20 15:55:00,79.0,79.03,78.93,78.94,47500.0,70.1009,70.1275,70.0388,70.0477,47500.0
2014-02-21 09:30:00,78.74,79.27,78.7,79.09,3300.0,69.8702,70.3405,69.8347,70.1808,3300.0
2014-02-21 09:35:00,79.2,79.27,78.98,79.04,71600.0,70.2784,70.3405,70.0832,70.1364,71600.0
2014-02-21 09:40:00,79.13,79.22,79.01,79.17,15500.0,70.2163,70.2961,70.1098,70.2518,15500.0
2014-02-21 09:45:00,79.15,79.38,79.11,79.21,15900.0,70.234,70.4381,70.1985,70.2873,15900.0
2014-02-21 09:50:00,79.21,79.35,79.17,79.19,12400.0,70.2873,70.4115,70.2518,70.2695,12400.0
2014-02-21 09:55:00,79.2,79.21,78.99,79.17,20400.0,70.2784,70.2873,70.092,70.2518,20400.0
2014-02-21 10:00:00,79.17,79.39,79.14,79.14,16600.0,70.2518,70.447,70.2251,70.2251,16600.0
2014-02-21 10:05:00,79.14,79.24,79.04,79.2,7800.0,70.2251,70.3139,70.1364,70.2784,7800.0
2014-02-21 10:10:00,79.27,79.31,79.09,79.13,18800.0,70.3405,70.376,70.1808,70.2163,18800.0
2014-02-21 10:15:00,79.15,79.15,78.99,79.02,7700.0,70.234,70.234,70.092,70.1187,7700.0
2014-02-21 10:20:00,79.0,79.01,78.87,78.93,12600.0,70.1009,70.1098,69.9856,70.0388,12600.0
2014-02-21 10:25:00,78.97,79.02,78.84,78.87,4500.0,70.0743,70.1187,69.9589,69.9856,4500.0
2014-02-21 10:30:00,78.91,79.09,78.9,78.9,12500.0,70.021,70.1808,70.0122,70.0122,12500.0
2014-02-21 10:35:00,78.96,79.06,78.94,78.97,6900.0,70.0654,70.1541,70.0477,70.0743,6900.0
2014-02-21 10:40:00,78.97,79.09,78.93,79.06,12200.0,70.0743,70.1808,70.0388,70.1541,12200.0
2014-02-21 10:45:00,79.06,79.1,78.96,79.0,11600.0,70.1541,70.1896,70.0654,70.1009,11600.0
2014-02-21 10:50:00,78.99,79.05,78.99,79.02,4500.0,70.092,70.1453,70.092,70.1187,4500.0
2014-02-21 10:55:00,79.01,79.09,79.0,79.03,5200.0,70.1098,70.1808,70.1009,70.1275,5200.0
2014-02-21 11:00:00,79.08,79.08,78.97,78.98,17400.0,70.1719,70.1719,70.0743,70.0832,17400.0
2014-02-21 11:05:00,79.02,79.08,78.98,78.98,6500.0,70.1187,70.1719,70.0832,70.0832,6500.0
2014-02-21 11:10:00,79.04,79.04,78.92,78.95,10100.0,70.1364,70.1364,70.0299,70.0565,10100.0
2014-02-21 11:15:00,78.96,79.05,78.93,78.93,6900.0,70.0654,70.1453,70.0388,70.0388,6900.0
2014-02-21 11:20:00,78.94,79.06,78.94,79.06,6000.0,70.0477,70.1541,70.0477,70.1541,6000.0
2014-02-21 11:25:00,79.05,79.05,78.95,78.98,6900.0,70.1453,70.1453,70.0565,70.0832,6900.0
2014-02-21 11:30:00,79.01,79.05,78.98,79.01,6000.0,70.1098,70.1453,70.0832,70.1098,6000.0
2014-02-21 11:35:00,79.05,79.05,78.93,78.96,23500.0,70.1453,70.1453,70.0388,70.0654,23500.0
2014-02-21 11:40:00,78.97,79.03,78.97,79.01,31000.0,70.0743,70.1275,70.0743,70.1098,31000.0
2014-02-21 11:45:00,79.0,79.03,78.91,78.92,7400.0,70.1009,70.1275,70.021,70.0299,7400.0
2014-02-21 11:50:00,78.95,79.03,78.95,79.0,10800.0,70.0565,70.1275,70.0565,70.1009,10800.0
2014-02-21 11:55:00,79.0,79.04,78.98,79.02,16300.0,70.1009,70.1364,70.0832,70.1187,16300.0
2014-02-21 12:00:00,79.04,79.04,79.01,79.04,4900.0,70.1364,70.1364,70.1098,70.1364,4900.0
2014-02-21 12:05:00,79.04,79.04,79.0,79.02,4200.0,70.1364,70.1364,70.1009,70.1187,4200.0
2014-02-21 12:10:00,79.02,79.02,78.99,79.01,6200.0,70.1187,70.1187,70.092,70.1098,6200.0
2014-02-21 12:15:00,79.0,79.01,78.97,78.97,7600.0,70.1009,70.1098,70.0743,70.0743,7600.0
2014-02-21 12:20:00,79.0,79.0,78.96,78.98,4100.0,70.1009,70.1009,70.0654,70.0832,4100.0
2014-02-21 12:25:00,78.99,79.0,78.96,79.0,5900.0,70.092,70.1009,70.0654,70.1009,5900.0
2014-02-21 12:30:00,78.99,79.01,78.93,78.93,6500.0,70.092,70.1098,70.0388,70.0388,6500.0
2014-02-21 12:35:00,78.94,78.99,78.93,78.96,2500.0,70.0477,70.092,70.0388,70.0654,2500.0
2014-02-21 12:40:00,78.96,78.96,78.9,78.93,4600.0,70.0654,70.0654,70.0122,70.0388,4600.0
2014-02-21 12:45:00,78.9,78.91,78.81,78.88,5800.0,70.0122,70.021,69.9323,69.9944,5800.0
2014-02-21 12:50:00,78.88,78.95,78.86,78.94,3300.0,69.9944,70.0565,69.9767,70.0477,3300.0
2014-02-21 12:55:00,78.93,79.0,78.89,79.0,1800.0,70.0388,70.1009,70.0033,70.1009,1800.0
2014-02-21 13:00:00,78.98,79.0,78.94,78.95,5400.0,70.0832,70.1009,70.0477,70.0565,5400.0
2014-02-21 13:05:00,78.93,78.98,78.91,78.91,7900.0,70.0388,70.0832,70.021,70.021,7900.0
2014-02-21 13:10:00,78.92,79.0,78.92,79.0,5100.0,70.0299,70.1009,70.0299,70.1009,5100.0
2014-02-21 13:15:00,79.0,79.0,78.99,79.0,3800.0,70.1009,70.1009,70.092,70.1009,3800.0
2014-02-21 13:20:00,79.0,79.02,78.96,79.01,6100.0,70.1009,70.1187,70.0654,70.1098,6100.0
2014-02-21 13:25:00,79.02,79.02,78.94,78.95,3900.0,70.1187,70.1187,70.0477,70.0565,3900.0
2014-02-21 13:30:00,78.97,79.0,78.96,79.0,6800.0,70.0743,70.1009,70.0654,70.1009,6800.0
2014-02-21 13:35:00,79.0,79.0,78.83,78.91,24200.0,70.1009,70.1009,69.9501,70.021,24200.0
2014-02-21 13:40:00,78.91,78.98,78.89,78.97,38200.0,70.021,70.0832,70.0033,70.0743,38200.0
2014-02-21 13:45:00,78.94,78.97,78.92,78.94,2800.0,70.0477,70.0743,70.0299,70.0477,2800.0
2014-02-21 13:50:00,78.97,78.98,78.94,78.94,3500.0,70.0743,70.0832,70.0477,70.0477,3500.0
2014-02-21 13:55:00,78.94,78.98,78.94,78.95,3800.0,70.0477,70.0832,70.0477,70.0565,3800.0
2014-02-21 14:00:00,78.93,78.97,78.93,78.93,1700.0,70.0388,70.0743,70.0388,70.0388,1700.0
2014-02-21 14:05:00,78.95,78.95,78.9,78.9,4800.0,70.0565,70.0565,70.0122,70.0122,4800.0
2014-02-21 14:10:00,78.91,78.92,78.82,78.82,5700.0,70.021,70.0299,69.9412,69.9412,5700.0
2014-02-21 14:15:00,78.82,78.92,78.81,78.86,5900.0,69.9412,70.0299,69.9323,69.9767,5900.0
2014-02-21 14:20:00,78.88,78.91,78.85,78.9,4400.0,69.9944,70.021,69.9678,70.0122,4400.0
2014-02-21 14:25:00,78.89,78.95,78.88,78.88,6900.0,70.0033,70.0565,69.9944,69.9944,6900.0
2014-02-21 14:30:00,78.85,78.85,78.72,78.83,8400.0,69.9678,69.9678,69.8524,69.9501,8400.0
2014-02-21 14:35:00,78.8,78.81,78.71,78.71,4800.0,69.9234,69.9323,69.8436,69.8436,4800.0
2014-02-21 14:40:00,78.7,78.85,78.7,78.83,4500.0,69.8347,69.9678,69.8347,69.9501,4500.0
2014-02-21 14:45:00,78.84,78.85,78.78,78.78,6700.0,69.9589,69.9678,69.9057,69.9057,6700.0
2014-02-21 14:50:00,78.79,78.89,78.79,78.87,4200.0,69.9146,70.0033,69.9146,69.9856,4200.0
2014-02-21 14:55:00,78.89,78.95,78.89,78.9,11300.0,70.0033,70.0565,70.0033,70.0122,11300.0
2014-02-21 15:00:00,78.87,78.91,78.85,78.86,4600.0,69.9856,70.021,69.9678,69.9767,4600.0
2014-02-21 15:05:00,78.88,78.91,78.87,78.9,6700.0,69.9944,70.021,69.9856,70.0122,6700.0
2014-02-21 15:10:00,78.9,78.94,78.89,78.9,5300.0,70.0122,70.0477,70.0033,70.0122,5300.0
2014-02-21 15:15:00,78.9,78.94,78.89,78.92,4800.0,70.0122,70.0477,70.0033,70.0299,4800.0
2014-02-21 15:20:00,78.92,78.92,78.85,78.89,17300.0,70.0299,70.0299,69.9678,70.0033,17300.0
2014-02-21 15:25:00,78.9,78.95,78.9,78.91,6300.0,70.0122,70.0565,70.0122,70.021,6300.0
2014-02-21 15:30:00,78.94,78.95,78.87,78.88,12300.0,70.0477,70.0565,69.9856,69.9944,12300.0
2014-02-21 15:35:00,78.87,78.87,78.78,78.78,11400.0,69.9856,69.9856,69.9057,69.9057,11400.0
2014-02-21 15:40:00,78.82,78.84,78.76,78.76,8700.0,69.9412,69.9589,69.8879,69.8879,8700.0
2014-02-21 15:45:00,78.8,78.82,78.73,78.77,29100.0,69.9234,69.9412,69.8613,69.8968,29100.0
2014-02-21 15:50:00,78.77,78.82,78.74,78.79,26900.0,69.8968,69.9412,69.8702,69.9146,26900.0
2014-02-21 15:55:00,78.78,78.83,78.73,78.79,87800.0,69.9057,69.9501,69.8613,69.9146,87800.0
2014-02-24 09:30:00,78.75,79.33,78.75,79.18,23300.0,69.8791,70.3937,69.8791,70.2606,23300.0
2014-02-24 09:35:00,79.14,79.31,78.99,79.04,12400.0,70.2251,70.376,70.092,70.1364,12400.0
2014-02-24 09:40:00,79.03,79.09,78.8,79.09,12200.0,70.1275,70.1808,69.9234,70.1808,12200.0
2014-02-24 09:45:00,79.06,79.17,78.98,79.0,10600.0,70.1541,70.2518,70.0832,70.1009,10600.0
2014-02-24 09:50:00,79.02,79.13,78.93,79.0,22800.0,70.1187,70.2163,70.0388,70.1009,22800.0
2014-02-24 09:55:00,78.99,79.08,78.94,78.98,5500.0,70.092,70.1719,70.0477,70.0832,5500.0
2014-02-24 10:00:00,79.03,79.11,78.95,78.98,20300.0,70.1275,70.1985,70.0565,70.0832,20300.0
2014-02-24 10:05:00,79.0,79.01,78.85,78.85,7200.0,70.1009,70.1098,69.9678,69.9678,7200.0
2014-02-24 10:10:00,78.8,78.94,78.74,78.81,6000.0,69.9234,70.0477,69.8702,69.9323,6000.0
2014-02-24 10:15:00,78.81,78.86,78.73,78.73,6800.0,69.9323,69.9767,69.8613,69.8613,6800.0
2014-02-24 10:20:00,78.75,78.85,78.75,78.77,7600.0,69.8791,69.9678,69.8791,69.8968,7600.0
2014-02-24 10:25:00,78.76,78.78,78.73,78.76,9700.0,69.8879,69.9057,69.8613,69.8879,9700.0
2014-02-24 10:30:00,78.75,78.79,78.71,78.75,14400.0,69.8791,69.9146,69.8436,69.8791,14400.0
2014-02-24 10:35:00,78.75,78.8,78.73,78.73,19000.0,69.8791,69.9234,69.8613,69.8613,19000.0
2014-02-24 10:40:00,78.75,78.75,78.7,78.71,10800.0,69.8791,69.8791,69.8347,69.8436,10800.0
2014-02-24 10:45:00,78.72,78.72,78.62,78.65,21100.0,69.8524,69.8524,69.7637,69.7903,21100.0
2014-02-24 10:50:00,78.64,78.64,78.56,78.56,12400.0,69.7815,69.7815,69.7105,69.7105,12400.0
2014-02-24 10:55:00,78.58,78.59,78.55,78.55,17700.0,69.7282,69.7371,69.7016,69.7016,17700.0
2014-02-24 11:00:00,78.57,78.57,78.48,78.5,14800.0,69.7193,69.7193,69.6395,69.6572,14800.0
2014-02-24 11:05:00,78.5,78.52,78.45,78.5,12300.0,69.6572,69.675,69.6129,69.6572,12300.0
2014-02-24 11:10:00,78.5,78.52,78.47,78.49,28000.0,69.6572,69.675,69.6306,69.6484,28000.0
2014-02-24 11:15:00,78.5,78.52,78.48,78.51,17400.0,69.6572,69.675,69.6395,69.6661,17400.0
2014-02-24 11:20:00,78.5,78.51,78.46,78.48,16400.0,69.6572,69.6661,69.6217,69.6395,16400.0
2014-02-24 11:25:00,78.5,78.51,78.4,78.45,36500.0,69.6572,69.6661,69.5685,69.6129,36500.0
2014-02-24 11:30:00,78.47,78.5,78.4,78.48,56300.0,69.6306,69.6572,69.5685,69.6395,56300.0
2014-02-24 11:35:00,78.47,78.76,78.45,78.68,19000.0,69.6306,69.8879,69.6129,69.817,19000.0
2014-02-24 11:40:00,78.69,78.75,78.66,78.71,18400.0,69.8258,69.8791,69.7992,69.8436,18400.0
2014-02-24 11:45:00,78.73,78.74,78.68,78.7,14200.0,69.8613,69.8702,69.817,69.8347,14200.0
2014-02-24 11:50:00,78.7,78.76,78.69,78.75,26200.0,69.8347,69.8879,69.8258,69.8791,26200.0
2014-02-24 11:55:00,78.75,78.89,78.69,78.88,14200.0,69.8791,70.0033,69.8258,69.9944,14200.0
2014-02-24 12:00:00,78.89,78.97,78.85,78.85,14700.0,70.0033,70.0743,69.9678,69.9678,14700.0
2014-02-24 12:05:00,78.84,78.87,78.69,78.71,37800.0,69.9589,69.9856,69.8258,69.8436,37800.0
2014-02-24 12:10:00,78.71,78.73,78.67,78.7,14300.0,69.8436,69.8613,69.8081,69.8347,14300.0
2014-02-24 12:15:00,78.7,78.71,78.68,78.68,10100.0,69.8347,69.8436,69.817,69.817,10100.0
2014-02-24 12:20:00,78.7,78.76,78.69,78.69,11800.0,69.8347,69.8879,69.8258,69.8258,11800.0
2014-02-24 12:25:00,78.7,78.75,78.68,78.72,6900.0,69.8347,69.8791,69.817,69.8524,6900.0
2014-02-24 12:30:00,78.75,78.75,78.65,78.69,10500.0,69.8791,69.8791,69.7903,69.8258,10500.0
2014-02-24 12:35:00,78.7,78.75,78.7,78.74,8400.0,69.8347,69.8791,69.8347,69.8702,8400.0
2014-02-24 12:40:00,78.72,78.74,78.67,78.7,11200.0,69.8524,69.8702,69.8081,69.8347,11200.0
2014-02-24 12:45:00,78.7,78.77,78.69,78.72,65400.0,69.8347,69.8968,69.8258,69.8524,65400.0
2014-02-24 12:50:00,78.71,78.8,78.71,78.75,15100.0,69.8436,69.9234,69.8436,69.8791,15100.0
2014-02-24 12:55:00,78.77,78.8,78.68,78.72,17600.0,69.8968,69.9234,69.817,69.8524,17600.0
2014-02-24 13:00:00,78.73,78.73,78.66,78.69,3400.0,69.8613,69.8613,69.7992,69.8258,3400.0
2014-02-24 13:05:00,78.71,78.78,78.7,78.71,8100.0,69.8436,69.9057,69.8347,69.8436,8100.0
2014-02-24 13:10:00,78.71,78.78,78.68,78.75,17300.0,69.8436,69.9057,69.817,69.8791,17300.0
2014-02-24 13:15:00,78.73,78.75,78.64,78.69,9000.0,69.8613,69.8791,69.7815,69.8258,9000.0
2014-02-24 13:20:00,78.69,78.71,78.68,78.68,30200.0,69.8258,69.8436,69.817,69.817,30200.0
2014-02-24 13:25:00,78.69,78.71,78.65,78.68,8100.0,69.8258,69.8436,69.7903,69.817,8100.0
2014-02-24 13:30:00,78.69,78.73,78.67,78.7,16000.0,69.8258,69.8613,69.8081,69.8347,16000.0
2014-02-24 13:35:00,78.68,78.7,78.67,78.7,9700.0,69.817,69.8347,69.8081,69.8347,9700.0
2014-02-24 13:40:00,78.7,78.71,78.67,78.67,7700.0,69.8347,69.8436,69.8081,69.8081,7700.0
2014-02-24 13:45:00,78.68,78.71,78.65,78.68,4800.0,69.817,69.8436,69.7903,69.817,4800.0
2014-02-24 13:50:00,78.68,78.71,78.67,78.67,10200.0,69.817,69.8436,69.8081,69.8081,10200.0
2014-02-24 13:55:00,78.7,78.71,78.68,78.7,6500.0,69.8347,69.8436,69.817,69.8347,6500.0
2014-02-24 14:00:00,78.7,78.86,78.69,78.84,19500.0,69.8347,69.9767,69.8258,69.9589,19500.0
2014-02-24 14:05:00,78.86,78.86,78.77,78.81,21000.0,69.9767,69.9767,69.8968,69.9323,21000.0
2014-02-24 14:10:00,78.82,78.83,78.77,78.78,9500.0,69.9412,69.9501,69.8968,69.9057,9500.0
2014-02-24 14:15:00,78.79,78.82,78.76,78.82,13000.0,69.9146,69.9412,69.8879,69.9412,13000.0
2014-02-24 14:20:00,78.81,78.82,78.74,78.77,15600.0,69.9323,69.9412,69.8702,69.8968,15600.0
2014-02-24 14:25:00,78.77,78.8,78.75,78.78,5700.0,69.8968,69.9234,69.8791,69.9057,5700.0
2014-02-24 14:30:00,78.78,78.81,78.74,78.75,9000.0,69.9057,69.9323,69.8702,69.8791,9000.0
2014-02-24 14:35:00,78.74,78.82,78.73,78.82,3900.0,69.8702,69.9412,69.8613,69.9412,3900.0
2014-02-24 14:40:00,78.82,78.86,78.74,78.78,16700.0,69.9412,69.9767,69.8702,69.9057,16700.0
2014-02-24 14:45:00,78.79,78.85,78.77,78.77,8400.0,69.9146,69.9678,69.8968,69.8968,8400.0
2014-02-24 14:50:00,78.78,78.83,78.76,78.79,4900.0,69.9057,69.9501,69.8879,69.9146,4900.0
2014-02-24 14:55:00,78.81,78.85,78.74,78.78,10200.0,69.9323,69.9678,69.8702,69.9057,10200.0
2014-02-24 15:00:00,78.8,78.82,78.71,78.71,25900.0,69.9234,69.9412,69.8436,69.8436,25900.0
2014-02-24 15:05:00,78.71,78.75,78.69,78.74,8200.0,69.8436,69.8791,69.8258,69.8702,8200.0
2014-02-24 15:10:00,78.75,78.79,78.71,78.71,8700.0,69.8791,69.9146,69.8436,69.8436,8700.0
2014-02-24 15:15:00,78.73,78.82,78.72,78.81,6100.0,69.8613,69.9412,69.8524,69.9323,6100.0
2014-02-24 15:20:00,78.81,78.81,78.78,78.79,10400.0,69.9323,69.9323,69.9057,69.9146,10400.0
2014-02-24 15:25:00,78.78,78.79,78.7,78.7,11400.0,69.9057,69.9146,69.8347,69.8347,11400.0
2014-02-24 15:30:00,78.7,78.81,78.67,78.8,16800.0,69.8347,69.9323,69.8081,69.9234,16800.0
2014-02-24 15:35:00,78.81,78.83,78.79,78.79,18200.0,69.9323,69.9501,69.9146,69.9146,18200.0
2014-02-24 15:40:00,78.8,78.8,78.74,78.8,13100.0,69.9234,69.9234,69.8702,69.9234,13100.0
2014-02-24 15:45:00,78.8,78.87,78.77,78.8,31400.0,69.9234,69.9856,69.8968,69.9234,31400.0
2014-02-24 15:50:00,78.8,78.81,78.75,78.79,32900.0,69.9234,69.9323,69.8791,69.9146,32900.0
2014-02-24 15:55:00,78.79,78.81,78.73,78.74,94800.0,69.9146,69.9323,69.8613,69.8702,94800.0
2014-02-25 09:30:00,78.99,79.64,78.81,79.63,23600.0,70.092,70.6688,69.9323,70.6599,23600.0
2014-02-25 09:35:00,79.53,79.54,79.2,79.34,44100.0,70.5712,70.5801,70.2784,70.4026,44100.0
2014-02-25 09:40:00,79.41,79.52,79.24,79.5,7700.0,70.4647,70.5623,70.3139,70.5446,7700.0
2014-02-25 09:45:00,79.42,79.5,79.28,79.28,6900.0,70.4736,70.5446,70.3494,70.3494,6900.0
2014-02-25 09:50:00,79.29,79.29,79.13,79.15,5700.0,70.3582,70.3582,70.2163,70.234,5700.0
2014-02-25 09:55:00,79.17,79.17,78.95,79.14,18300.0,70.2518,70.2518,70.0565,70.2251,18300.0
2014-02-25 10:00:00,79.12,79.19,78.95,78.95,11000.0,70.2074,70.2695,70.0565,70.0565,11000.0
2014-02-25 10:05:00,78.94,79.17,78.94,79.03,9900.0,70.0477,70.2518,70.0477,70.1275,9900.0
2014-02-25 10:10:00,79.07,79.13,79.0,79.03,5000.0,70.163,70.2163,70.1009,70.1275,5000.0
2014-02-25 10:15:00,79.01,79.05,78.96,79.02,16500.0,70.1098,70.1453,70.0654,70.1187,16500.0
2014-02-25 10:20:00,79.02,79.03,78.9,78.9,12600.0,70.1187,70.1275,70.0122,70.0122,12600.0
2014-02-25 10:25:00,78.93,78.93,78.74,78.77,9300.0,70.0388,70.0388,69.8702,69.8968,9300.0
2014-02-25 10:30:00,78.83,78.83,78.73,78.73,5000.0,69.9501,69.9501,69.8613,69.8613,5000.0
2014-02-25 10:35:00,78.78,78.85,78.69,78.85,4600.0,69.9057,69.9678,69.8258,69.9678,4600.0
2014-02-25 10:40:00,78.89,79.01,78.82,78.98,9300.0,70.0033,70.1098,69.9412,70.0832,9300.0
2014-02-25 10:45:00,78.98,79.06,78.88,79.06,5400.0,70.0832,70.1541,69.9944,70.1541,5400.0
2014-02-25 10:50:00,79.02,79.13,78.99,79.09,7300.0,70.1187,70.2163,70.092,70.1808,7300.0
2014-02-25 10:55:00,79.1,79.25,79.1,79.22,11300.0,70.1896,70.3227,70.1896,70.2961,11300.0
2014-02-25 11:00:00,79.24,79.32,79.22,79.23,13900.0,70.3139,70.3849,70.2961,70.305,13900.0
2014-02-25 11:05:00,79.19,79.2,79.07,79.07,13700.0,70.2695,70.2784,70.163,70.163,13700.0
2014-02-25 11:10:00,79.08,79.31,79.07,79.3,18700.0,70.1719,70.376,70.163,70.3671,18700.0
2014-02-25 11:15:00,79.3,79.47,79.3,79.41,7500.0,70.3671,70.518,70.3671,70.4647,7500.0
2014-02-25 11:20:00,79.41,79.51,79.37,79.37,13900.0,70.4647,70.5535,70.4292,70.4292,13900.0
2014-02-25 11:25:00,79.34,79.45,79.34,79.42,14900.0,70.4026,70.5002,70.4026,70.4736,14900.0
2014-02-25 11:30:00,79.44,79.44,79.37,79.41,13900.0,70.4913,70.4913,70.4292,70.4647,13900.0
2014-02-25 11:35:00,79.44,79.44,79.36,79.41,14300.0,70.4913,70.4913,70.4204,70.4647,14300.0
2014-02-25 11:40:00,79.41,79.42,79.35,79.37,12400.0,70.4647,70.4736,70.4115,70.4292,12400.0
2014-02-25 11:45:00,79.37,79.37,79.15,79.15,26200.0,70.4292,70.4292,70.234,70.234,26200.0
2014-02-25 11:50:00,79.15,79.16,79.0,79.01,17100.0,70.234,70.2429,70.1009,70.1098,17100.0
2014-02-25 11:55:00,79.02,79.06,78.92,78.92,9700.0,70.1187,70.1541,70.0299,70.0299,9700.0
2014-02-25 12:00:00,78.94,79.01,78.89,78.94,6900.0,70.0477,70.1098,70.0033,70.0477,6900.0
2014-02-25 12:05:00,78.95,79.03,78.95,79.0,4700.0,70.0565,70.1275,70.0565,70.1009,4700.0
2014-02-25 12:10:00,78.99,79.03,78.92,78.93,5600.0,70.092,70.1275,70.0299,70.0388,5600.0
2014-02-25 12:15:00,78.96,79.0,78.88,78.9,4400.0,70.0654,70.1009,69.9944,70.0122,4400.0
2014-02-25 12:20:00,78.88,78.88,78.83,78.86,3700.0,69.9944,69.9944,69.9501,69.9767,3700.0
2014-02-25 12:25:00,78.87,78.91,78.87,78.91,3900.0,69.9856,70.021,69.9856,70.021,3900.0
2014-02-25 12:30:00,78.91,78.96,78.88,78.9,3000.0,70.021,70.0654,69.9944,70.0122,3000.0
2014-02-25 12:35:00,78.89,78.94,78.83,78.94,3700.0,70.0033,70.0477,69.9501,70.0477,3700.0
2014-02-25 12:40:00,78.91,78.91,78.8,78.8,1700.0,70.021,70.021,69.9234,69.9234,1700.0
2014-02-25 12:45:00,78.81,78.87,78.81,78.82,4500.0,69.9323,69.9856,69.9323,69.9412,4500.0
2014-02-25 12:50:00,78.8,78.83,78.8,78.82,1100.0,69.9234,69.9501,69.9234,69.9412,1100.0
2014-02-25 12:55:00,78.8,78.84,78.79,78.8,3600.0,69.9234,69.9589,69.9146,69.9234,3600.0
2014-02-25 13:00:00,78.8,78.8,78.77,78.79,3400.0,69.9234,69.9234,69.8968,69.9146,3400.0
2014-02-25 13:05:00,78.8,78.88,78.79,78.85,2900.0,69.9234,69.9944,69.9146,69.9678,2900.0
2014-02-25 13:10:00,78.87,78.87,78.79,78.79,2100.0,69.9856,69.9856,69.9146,69.9146,2100.0
2014-02-25 13:15:00,78.79,78.87,78.76,78.76,4700.0,69.9146,69.9856,69.8879,69.8879,4700.0
2014-02-25 13:20:00,78.77,78.78,78.71,78.73,4100.0,69.8968,69.9057,69.8436,69.8613,4100.0
2014-02-25 13:25:00,78.78,78.82,78.78,78.82,1300.0,69.9057,69.9412,69.9057,69.9412,1300.0
2014-02-25 13:30:00,78.79,78.82,78.78,78.8,3400.0,69.9146,69.9412,69.9057,69.9234,3400.0
2014-02-25 13:35:00,78.79,78.79,78.72,78.75,3800.0,69.9146,69.9146,69.8524,69.8791,3800.0
2014-02-25 13:40:00,78.75,78.81,78.63,78.63,13300.0,69.8791,69.9323,69.7726,69.7726,13300.0
2014-02-25 13:45:00,78.64,78.74,78.64,78.69,4100.0,69.7815,69.8702,69.7815,69.8258,4100.0
2014-02-25 13:50:00,78.7,78.77,78.7,78.77,4900.0,69.8347,69.8968,69.8347,69.8968,4900.0
2014-02-25 13:55:00,78.77,78.86,78.77,78.82,4100.0,69.8968,69.9767,69.8968,69.9412,4100.0
2014-02-25 14:00:00,78.85,78.9,78.76,78.76,5300.0,69.9678,70.0122,69.8879,69.8879,5300.0
2014-02-25 14:05:00,78.72,78.72,78.63,78.72,6200.0,69.8524,69.8524,69.7726,69.8524,6200.0
2014-02-25 14:10:00,78.72,78.72,78.67,78.7,3700.0,69.8524,69.8524,69.8081,69.8347,3700.0
2014-02-25 14:15:00,78.72,78.75,78.69,78.72,5300.0,69.8524,69.8791,69.8258,69.8524,5300.0
2014-02-25 14:20:00,78.7,78.72,78.57,78.57,9000.0,69.8347,69.8524,69.7193,69.7193,9000.0
2014-02-25 14:25:00,78.56,78.62,78.5,78.62,5600.0,69.7105,69.7637,69.6572,69.7637,5600.0
2014-02-25 14:30:00,78.64,78.66,78.62,78.64,3000.0,69.7815,69.7992,69.7637,69.7815,3000.0
2014-02-25 14:35:00,78.66,78.68,78.63,78.63,5200.0,69.7992,69.817,69.7726,69.7726,5200.0
2014-02-25 14:40:00,78.64,78.66,78.62,78.62,6800.0,69.7815,69.7992,69.7637,69.7637,6800.0
2014-02-25 14:45:00,78.64,78.66,78.59,78.59,5900.0,69.7815,69.7992,69.7371,69.7371,5900.0
2014-02-25 14:50:00,78.61,78.64,78.52,78.52,5000.0,69.7548,69.7815,69.675,69.675,5000.0
2014-02-25 14:55:00,78.55,78.57,78.54,78.54,3100.0,69.7016,69.7193,69.6927,69.6927,3100.0
2014-02-25 15:00:00,78.54,78.55,78.5,78.51,4400.0,69.6927,69.7016,69.6572,69.6661,4400.0
2014-02-25 15:05:00,78.5,78.51,78.36,78.36,12600.0,69.6572,69.6661,69.533,69.533,12600.0
2014-02-25 15:10:00,78.34,78.34,78.29,78.29,13200.0,69.5153,69.5153,69.4709,69.4709,13200.0
2014-02-25 15:15:00,78.28,78.37,78.26,78.34,10700.0,69.462,69.5419,69.4443,69.5153,10700.0
2014-02-25 15:20:00,78.34,78.36,78.31,78.33,6500.0,69.5153,69.533,69.4886,69.5064,6500.0
2014-02-25 15:25:00,78.35,78.37,78.28,78.29,13400.0,69.5241,69.5419,69.462,69.4709,13400.0
2014-02-25 15:30:00,78.28,78.36,78.28,78.34,10900.0,69.462,69.533,69.462,69.5153,10900.0
2014-02-25 15:35:00,78.34,78.37,78.33,78.37,16600.0,69.5153,69.5419,69.5064,69.5419,16600.0
2014-02-25 15:40:00,78.37,78.37,78.25,78.27,13500.0,69.5419,69.5419,69.4354,69.4531,13500.0
2014-02-25 15:45:00,78.25,78.34,78.21,78.33,23200.0,69.4354,69.5153,69.3999,69.5064,23200.0
2014-02-25 15:50:00,78.32,78.33,78.26,78.28,25500.0,69.4975,69.5064,69.4443,69.462,25500.0
2014-02-25 15:55:00,78.29,78.36,78.28,78.34,53600.0,69.4709,69.533,69.462,69.5153,53600.0
2014-02-26 09:30:00,78.6,79.17,78.6,78.83,16900.0,69.746,70.2518,69.746,69.9501,16900.0
2014-02-26 09:35:00,78.84,79.03,78.82,78.98,6400.0,69.9589,70.1275,69.9412,70.0832,6400.0
2014-02-26 09:40:00,78.97,78.97,78.51,78.52,9400.0,70.0743,70.0743,69.6661,69.675,9400.0
2014-02-26 09:45:00,78.52,78.53,78.37,78.38,6500.0,69.675,69.6839,69.5419,69.5507,6500.0
2014-02-26 09:50:00,78.39,78.58,78.31,78.51,6300.0,69.5596,69.7282,69.4886,69.6661,6300.0
2014-02-26 09:55:00,78.51,78.6,78.43,78.59,3600.0,69.6661,69.746,69.5951,69.7371,3600.0
2014-02-26 10:00:00,78.66,78.76,78.51,78.54,35100.0,69.7992,69.8879,69.6661,69.6927,35100.0
2014-02-26 10:05:00,78.5,78.59,78.42,78.47,26000.0,69.6572,69.7371,69.5862,69.6306,26000.0
2014-02-26 10:10:00,78.47,78.66,78.47,78.64,4900.0,69.6306,69.7992,69.6306,69.7815,4900.0
2014-02-26 10:15:00,78.65,78.77,78.58,78.75,15200.0,69.7903,69.8968,69.7282,69.8791,15200.0
2014-02-26 10:20:00,78.79,79.03,78.79,78.94,7100.0,69.9146,70.1275,69.9146,70.0477,7100.0
2014-02-26 10:25:00,78.95,78.97,78.81,78.92,8400.0,70.0565,70.0743,69.9323,70.0299,8400.0
2014-02-26 10:30:00,78.92,78.97,78.88,78.89,3100.0,70.0299,70.0743,69.9944,70.0033,3100.0
2014-02-26 10:35:00,78.94,79.01,78.88,78.98,11300.0,70.0477,70.1098,69.9944,70.0832,11300.0
2014-02-26 10:40:00,78.99,79.03,78.92,79.0,25100.0,70.092,70.1275,70.0299,70.1009,25100.0
2014-02-26 10:45:00,79.0,79.02,78.84,78.95,20100.0,70.1009,70.1187,69.9589,70.0565,20100.0
2014-02-26 10:50:00,78.94,79.01,78.88,79.01,11300.0,70.0477,70.1098,69.9944,70.1098,11300.0
2014-02-26 10:55:00,79.0,79.0,78.89,78.97,8900.0,70.1009,70.1009,70.0033,70.0743,8900.0
2014-02-26 11:00:00,79.0,79.01,78.91,78.91,7100.0,70.1009,70.1098,70.021,70.021,7100.0
2014-02-26 11:05:00,78.9,79.0,78.9,78.95,13600.0,70.0122,70.1009,70.0122,70.0565,13600.0
2014-02-26 11:10:00,78.94,79.04,78.92,79.02,8700.0,70.0477,70.1364,70.0299,70.1187,8700.0
2014-02-26 11:15:00,79.02,79.06,79.01,79.03,12500.0,70.1187,70.1541,70.1098,70.1275,12500.0
2014-02-26 11:20:00,79.02,79.04,78.96,78.96,10900.0,70.1187,70.1364,70.0654,70.0654,10900.0
2014-02-26 11:25:00,78.95,79.04,78.95,79.01,10800.0,70.0565,70.1364,70.0565,70.1098,10800.0
2014-02-26 11:30:00,79.02,79.04,78.93,78.93,9800.0,70.1187,70.1364,70.0388,70.0388,9800.0
2014-02-26 11:35:00,78.92,79.1,78.92,79.04,16800.0,70.0299,70.1896,70.0299,70.1364,16800.0
2014-02-26 11:40:00,79.02,79.03,78.97,79.0,11300.0,70.1187,70.1275,70.0743,70.1009,11300.0
2014-02-26 11:45:00,79.0,79.04,78.93,78.95,10000.0,70.1009,70.1364,70.0388,70.0565,10000.0
2014-02-26 11:50:00,78.97,78.99,78.95,78.97,3300.0,70.0743,70.092,70.0565,70.0743,3300.0
2014-02-26 11:55:00,78.97,78.99,78.9,78.9,6400.0,70.0743,70.092,70.0122,70.0122,6400.0
2014-02-26 12:00:00,78.91,79.02,78.91,79.0,44600.0,70.021,70.1187,70.021,70.1009,44600.0
2014-02-26 12:05:00,78.97,79.05,78.94,79.01,26400.0,70.0743,70.1453,70.0477,70.1098,26400.0
2014-02-26 12:10:00,79.01,79.11,78.99,79.03,19600.0,70.1098,70.1985,70.092,70.1275,19600.0
2014-02-26 12:15:00,79.04,79.07,78.95,78.96,13800.0,70.1364,70.163,70.0565,70.0654,13800.0
2014-02-26 12:20:00,78.96,79.0,78.91,78.91,9900.0,70.0654,70.1009,70.021,70.021,9900.0
2014-02-26 12:25:00,78.92,78.99,78.9,78.91,16000.0,70.0299,70.092,70.0122,70.021,16000.0
2014-02-26 12:30:00,78.91,78.97,78.9,78.93,13800.0,70.021,70.0743,70.0122,70.0388,13800.0
2014-02-26 12:35:00,78.95,78.97,78.9,78.97,16600.0,70.0565,70.0743,70.0122,70.0743,16600.0
2014-02-26 12:40:00,78.96,78.96,78.75,78.77,36400.0,70.0654,70.0654,69.8791,69.8968,36400.0
2014-02-26 12:45:00,78.79,78.81,78.55,78.64,23000.0,69.9146,69.9323,69.7016,69.7815,23000.0
2014-02-26 12:50:00,78.68,78.97,78.65,78.9,75400.0,69.817,70.0743,69.7903,70.0122,75400.0
2014-02-26 12:55:00,78.94,79.08,78.9,79.0,62300.0,70.0477,70.1719,70.0122,70.1009,62300.0
2014-02-26 13:00:00,79.01,79.04,78.93,78.93,9900.0,70.1098,70.1364,70.0388,70.0388,9900.0
2014-02-26 13:05:00,78.91,79.02,78.9,79.01,6800.0,70.021,70.1187,70.0122,70.1098,6800.0
2014-02-26 13:10:00,79.01,79.02,78.98,78.99,9000.0,70.1098,70.1187,70.0832,70.092,9000.0
2014-02-26 13:15:00,79.0,79.02,78.98,79.02,10100.0,70.1009,70.1187,70.0832,70.1187,10100.0
2014-02-26 13:20:00,79.01,79.04,79.0,79.03,20500.0,70.1098,70.1364,70.1009,70.1275,20500.0
2014-02-26 13:25:00,79.01,79.05,78.98,78.98,12700.0,70.1098,70.1453,70.0832,70.0832,12700.0
2014-02-26 13:30:00,78.98,78.99,78.9,78.91,12700.0,70.0832,70.092,70.0122,70.021,12700.0
2014-02-26 13:35:00,78.91,78.94,78.9,78.92,6400.0,70.021,70.0477,70.0122,70.0299,6400.0
2014-02-26 13:40:00,78.92,78.97,78.92,78.97,8000.0,70.0299,70.0743,70.0299,70.0743,8000.0
2014-02-26 13:45:00,78.97,78.97,78.9,78.9,11000.0,70.0743,70.0743,70.0122,70.0122,11000.0
2014-02-26 13:50:00,78.9,78.91,78.84,78.88,6900.0,70.0122,70.021,69.9589,69.9944,6900.0
2014-02-26 13:55:00,78.89,78.92,78.74,78.77,5100.0,70.0033,70.0299,69.8702,69.8968,5100.0
2014-02-26 14:00:00,78.77,78.87,78.77,78.83,5400.0,69.8968,69.9856,69.8968,69.9501,5400.0
2014-02-26 14:05:00,78.85,78.85,78.73,78.73,9000.0,69.9678,69.9678,69.8613,69.8613,9000.0
2014-02-26 14:10:00,78.73,78.76,78.71,78.72,5300.0,69.8613,69.8879,69.8436,69.8524,5300.0
2014-02-26 14:15:00,78.7,78.73,78.63,78.66,5400.0,69.8347,69.8613,69.7726,69.7992,5400.0
2014-02-26 14:20:00,78.66,78.71,78.63,78.71,3900.0,69.7992,69.8436,69.7726,69.8436,3900.0
2014-02-26 14:25:00,78.72,78.72,78.55,78.55,8600.0,69.8524,69.8524,69.7016,69.7016,8600.0
2014-02-26 14:30:00,78.55,78.68,78.53,78.62,5700.0,69.7016,69.817,69.6839,69.7637,5700.0
2014-02-26 14:35:00,78.56,78.67,78.53,78.6,5300.0,69.7105,69.8081,69.6839,69.746,5300.0
2014-02-26 14:40:00,78.62,78.69,78.62,78.67,2600.0,69.7637,69.8258,69.7637,69.8081,2600.0
2014-02-26 14:45:00,78.67,78.73,78.64,78.68,10400.0,69.8081,69.8613,69.7815,69.817,10400.0
2014-02-26 14:50:00,78.7,78.71,78.67,78.68,3000.0,69.8347,69.8436,69.8081,69.817,3000.0
2014-02-26 14:55:00,78.68,78.75,78.68,78.75,8100.0,69.817,69.8791,69.817,69.8791,8100.0
2014-02-26 15:00:00,78.76,78.79,78.73,78.74,14500.0,69.8879,69.9146,69.8613,69.8702,14500.0
2014-02-26 15:05:00,78.75,78.77,78.74,78.75,15300.0,69.8791,69.8968,69.8702,69.8791,15300.0
2014-02-26 15:10:00,78.75,78.75,78.64,78.71,17600.0,69.8791,69.8791,69.7815,69.8436,17600.0
2014-02-26 15:15:00,78.72,78.77,78.7,78.7,12600.0,69.8524,69.8968,69.8347,69.8347,12600.0
2014-02-26 15:20:00,78.68,78.76,78.67,78.75,12700.0,69.817,69.8879,69.8081,69.8791,12700.0
2014-02-26 15:25:00,78.77,78.78,78.67,78.75,11100.0,69.8968,69.9057,69.8081,69.8791,11100.0
2014-02-26 15:30:00,78.77,78.84,78.77,78.82,11500.0,69.8968,69.9589,69.8968,69.9412,11500.0
2014-02-26 15:35:00,78.81,78.82,78.77,78.8,9700.0,69.9323,69.9412,69.8968,69.9234,9700.0
2014-02-26 15:40:00,78.8,78.86,78.79,78.85,17100.0,69.9234,69.9767,69.9146,69.9678,17100.0
2014-02-26 15:45:00,78.86,78.89,78.81,78.88,28600.0,69.9767,70.0033,69.9323,69.9944,28600.0
2014-02-26 15:50:00,78.89,78.92,78.88,78.89,51200.0,70.0033,70.0299,69.9944,70.0033,51200.0
2014-02-26 15:55:00,78.89,78.9,78.87,78.88,53400.0,70.0033,70.0122,69.9856,69.9944,53400.0
2014-02-27 09:30:00,78.87,79.08,78.65,79.04,16100.0,69.9856,70.1719,69.7903,70.1364,16100.0
2014-02-27 09:35:00,79.04,79.18,78.87,78.97,11300.0,70.1364,70.2606,69.9856,70.0743,11300.0
2014-02-27 09:40:00,78.99,78.99,78.76,78.77,16000.0,70.092,70.092,69.8879,69.8968,16000.0
2014-02-27 09:45:00,78.77,78.94,78.73,78.76,14800.0,69.8968,70.0477,69.8613,69.8879,14800.0
2014-02-27 09:50:00,78.78,78.79,78.62,78.67,7700.0,69.9057,69.9146,69.7637,69.8081,7700.0
2014-02-27 09:55:00,78.7,79.03,78.7,78.94,7400.0,69.8347,70.1275,69.8347,70.0477,7400.0
2014-02-27 10:00:00,79.02,79.08,78.97,78.98,19200.0,70.1187,70.1719,70.0743,70.0832,19200.0
2014-02-27 10:05:00,78.96,78.96,78.83,78.95,10400.0,70.0654,70.0654,69.9501,70.0565,10400.0
2014-02-27 10:10:00,78.89,78.96,78.81,78.94,8400.0,70.0033,70.0654,69.9323,70.0477,8400.0
2014-02-27 10:15:00,78.92,78.97,78.85,78.86,16500.0,70.0299,70.0743,69.9678,69.9767,16500.0
2014-02-27 10:20:00,78.88,78.97,78.86,78.97,9300.0,69.9944,70.0743,69.9767,70.0743,9300.0
2014-02-27 10:25:00,78.93,78.98,78.81,78.87,18400.0,70.0388,70.0832,69.9323,69.9856,18400.0
2014-02-27 10:30:00,78.87,78.96,78.85,78.95,11100.0,69.9856,70.0654,69.9678,70.0565,11100.0
2014-02-27 10:35:00,78.95,79.0,78.9,78.95,30400.0,70.0565,70.1009,70.0122,70.0565,30400.0
2014-02-27 10:40:00,78.95,78.95,78.81,78.87,7800.0,70.0565,70.0565,69.9323,69.9856,7800.0
2014-02-27 10:45:00,78.9,78.9,78.77,78.82,11000.0,70.0122,70.0122,69.8968,69.9412,11000.0
2014-02-27 10:50:00,78.84,78.93,78.84,78.93,3700.0,69.9589,70.0388,69.9589,70.0388,3700.0
2014-02-27 10:55:00,78.92,78.97,78.86,78.95,11100.0,70.0299,70.0743,69.9767,70.0565,11100.0
2014-02-27 11:00:00,78.97,79.0,78.88,78.99,8700.0,70.0743,70.1009,69.9944,70.092,8700.0
2014-02-27 11:05:00,78.99,79.01,78.9,78.95,32600.0,70.092,70.1098,70.0122,70.0565,32600.0
2014-02-27 11:10:00,78.96,78.99,78.88,78.96,11800.0,70.0654,70.092,69.9944,70.0654,11800.0
2014-02-27 11:15:00,78.96,78.97,78.9,78.95,7800.0,70.0654,70.0743,70.0122,70.0565,7800.0
2014-02-27 11:20:00,78.96,78.98,78.87,78.97,17100.0,70.0654,70.0832,69.9856,70.0743,17100.0
2014-02-27 11:25:00,78.96,78.96,78.88,78.92,13200.0,70.0654,70.0654,69.9944,70.0299,13200.0
2014-02-27 11:30:00,78.91,78.94,78.83,78.87,7900.0,70.021,70.0477,69.9501,69.9856,7900.0
2014-02-27 11:35:00,78.9,78.95,78.87,78.92,4000.0,70.0122,70.0565,69.9856,70.0299,4000.0
2014-02-27 11:40:00,78.92,78.92,78.86,78.88,2700.0,70.0299,70.0299,69.9767,69.9944,2700.0
2014-02-27 11:45:00,78.87,78.91,78.86,78.87,5700.0,69.9856,70.021,69.9767,69.9856,5700.0
2014-02-27 11:50:00,78.89,78.92,78.84,78.89,4900.0,70.0033,70.0299,69.9589,70.0033,4900.0
2014-02-27 11:55:00,78.9,78.92,78.83,78.83,4100.0,70.0122,70.0299,69.9501,69.9501,4100.0
2014-02-27 12:00:00,78.85,78.91,78.84,78.88,3000.0,69.9678,70.021,69.9589,69.9944,3000.0
2014-02-27 12:05:00,78.87,78.87,78.76,78.76,4100.0,69.9856,69.9856,69.8879,69.8879,4100.0
2014-02-27 12:10:00,78.78,78.88,78.78,78.88,1400.0,69.9057,69.9944,69.9057,69.9944,1400.0
2014-02-27 12:15:00,78.88,78.88,78.8,78.8,4200.0,69.9944,69.9944,69.9234,69.9234,4200.0
2014-02-27 12:20:00,78.8,78.81,78.74,78.74,4100.0,69.9234,69.9323,69.8702,69.8702,4100.0
2014-02-27 12:25:00,78.72,78.72,78.63,78.65,3200.0,69.8524,69.8524,69.7726,69.7903,3200.0
2014-02-27 12:30:00,78.65,78.67,78.54,78.59,6300.0,69.7903,69.8081,69.6927,69.7371,6300.0
2014-02-27 12:35:00,78.59,78.59,78.5,78.52,3600.0,69.7371,69.7371,69.6572,69.675,3600.0
2014-02-27 12:40:00,78.52,78.56,78.52,78.56,6200.0,69.675,69.7105,69.675,69.7105,6200.0
2014-02-27 12:45:00,78.54,78.55,78.5,78.54,5300.0,69.6927,69.7016,69.6572,69.6927,5300.0
2014-02-27 12:50:00,78.53,78.54,78.44,78.54,3300.0,69.6839,69.6927,69.604,69.6927,3300.0
2014-02-27 12:55:00,78.55,78.56,78.52,78.55,5500.0,69.7016,69.7105,69.675,69.7016,5500.0
2014-02-27 13:00:00,78.54,78.56,78.51,78.55,11200.0,69.6927,69.7105,69.6661,69.7016,11200.0
2014-02-27 13:05:00,78.54,78.55,78.53,78.55,4700.0,69.6927,69.7016,69.6839,69.7016,4700.0
2014-02-27 13:10:00,78.56,78.56,78.53,78.55,5100.0,69.7105,69.7105,69.6839,69.7016,5100.0
2014-02-27 13:15:00,78.54,78.56,78.54,78.55,8600.0,69.6927,69.7105,69.6927,69.7016,8600.0
2014-02-27 13:20:00,78.55,78.65,78.55,78.65,7100.0,69.7016,69.7903,69.7016,69.7903,7100.0
2014-02-27 13:25:00,78.66,78.78,78.66,78.78,6500.0,69.7992,69.9057,69.7992,69.9057,6500.0
2014-02-27 13:30:00,78.76,78.77,78.71,78.71,3700.0,69.8879,69.8968,69.8436,69.8436,3700.0
2014-02-27 13:35:00,78.71,78.89,78.7,78.86,9000.0,69.8436,70.0033,69.8347,69.9767,9000.0
2014-02-27 13:40:00,78.89,78.9,78.79,78.8,4400.0,70.0033,70.0122,69.9146,69.9234,4400.0
2014-02-27 13:45:00,78.81,78.81,78.72,78.72,12100.0,69.9323,69.9323,69.8524,69.8524,12100.0
2014-02-27 13:50:00,78.74,78.74,78.71,78.73,5200.0,69.8702,69.8702,69.8436,69.8613,5200.0
2014-02-27 13:55:00,78.72,78.74,78.72,78.74,4300.0,69.8524,69.8702,69.8524,69.8702,4300.0
2014-02-27 14:00:00,78.74,78.92,78.74,78.9,35700.0,69.8702,70.0299,69.8702,70.0122,35700.0
2014-02-27 14:05:00,78.9,78.93,78.9,78.92,8800.0,70.0122,70.0388,70.0122,70.0299,8800.0
2014-02-27 14:10:00,78.91,78.91,78.86,78.89,6200.0,70.021,70.021,69.9767,70.0033,6200.0
2014-02-27 14:15:00,78.89,78.92,78.89,78.9,7300.0,70.0033,70.0299,70.0033,70.0122,7300.0
2014-02-27 14:20:00,78.88,78.93,78.85,78.85,8400.0,69.9944,70.0388,69.9678,69.9678,8400.0
2014-02-27 14:25:00,78.86,78.91,78.86,78.9,9100.0,69.9767,70.021,69.9767,70.0122,9100.0
2014-02-27 14:30:00,78.9,78.92,78.89,78.9,10900.0,70.0122,70.0299,70.0033,70.0122,10900.0
2014-02-27 14:35:00,78.9,78.91,78.87,78.88,4700.0,70.0122,70.021,69.9856,69.9944,4700.0
2014-02-27 14:40:00,78.89,78.9,78.84,78.84,6000.0,70.0033,70.0122,69.9589,69.9589,6000.0
2014-02-27 14:45:00,78.81,78.9,78.81,78.87,4600.0,69.9323,70.0122,69.9323,69.9856,4600.0
2014-02-27 14:50:00,78.88,78.9,78.88,78.88,7100.0,69.9944,70.0122,69.9944,69.9944,7100.0
2014-02-27 14:55:00,78.89,78.95,78.89,78.9,13900.0,70.0033,70.0565,70.0033,70.0122,13900.0
2014-02-27 15:00:00,78.89,78.9,78.81,78.89,11900.0,70.0033,70.0122,69.9323,70.0033,11900.0
2014-02-27 15:05:00,78.9,78.92,78.86,78.88,18300.0,70.0122,70.0299,69.9767,69.9944,18300.0
2014-02-27 15:10:00,78.86,78.92,78.84,78.91,10800.0,69.9767,70.0299,69.9589,70.021,10800.0
2014-02-27 15:15:00,78.9,78.95,78.86,78.93,30400.0,70.0122,70.0565,69.9767,70.0388,30400.0
2014-02-27 15:20:00,78.93,78.93,78.86,78.89,22200.0,70.0388,70.0388,69.9767,70.0033,22200.0
2014-02-27 15:25:00,78.89,78.96,78.88,78.93,31400.0,70.0033,70.0654,69.9944,70.0388,31400.0
2014-02-27 15:30:00,78.95,78.99,78.92,78.97,29800.0,70.0565,70.092,70.0299,70.0743,29800.0
2014-02-27 15:35:00,78.97,79.0,78.94,78.98,42100.0,70.0743,70.1009,70.0477,70.0832,42100.0
2014-02-27 15:40:00,79.0,79.05,78.98,79.0,21700.0,70.1009,70.1453,70.0832,70.1009,21700.0
2014-02-27 15:45:00,79.0,79.0,78.87,78.88,18900.0,70.1009,70.1009,69.9856,69.9944,18900.0
2014-02-27 15:50:00,78.87,78.9,78.79,78.83,29800.0,69.9856,70.0122,69.9146,69.9501,29800.0
2014-02-27 15:55:00,78.83,78.9,78.81,78.9,72600.0,69.9501,70.0122,69.9323,70.0122,72600.0
2014-02-28 09:30:00,78.8,79.1,78.8,78.92,15500.0,69.9234,70.1896,69.9234,70.0299,15500.0
2014-02-28 09:35:00,78.81,78.88,78.76,78.79,6200.0,69.9323,69.9944,69.8879,69.9146,6200.0
2014-02-28 09:40:00,78.79,79.05,78.79,78.95,16800.0,69.9146,70.1453,69.9146,70.0565,16800.0
2014-02-28 09:45:00,78.92,78.93,78.83,78.83,12400.0,70.0299,70.0388,69.9501,69.9501,12400.0
2014-02-28 09:50:00,78.82,79.06,78.77,79.06,30800.0,69.9412,70.1541,69.8968,70.1541,30800.0
2014-02-28 09:55:00,79.05,79.16,78.9,79.1,30000.0,70.1453,70.2429,70.0122,70.1896,30000.0
2014-02-28 10:00:00,79.15,79.27,79.0,79.13,76100.0,70.234,70.3405,70.1009,70.2163,76100.0
2014-02-28 10:05:00,79.17,79.17,79.02,79.05,29700.0,70.2518,70.2518,70.1187,70.1453,29700.0
2014-02-28 10:10:00,79.03,79.07,78.91,79.01,16100.0,70.1275,70.163,70.021,70.1098,16100.0
2014-02-28 10:15:00,79.03,79.04,78.89,78.91,12600.0,70.1275,70.1364,70.0033,70.021,12600.0
2014-02-28 10:20:00,78.9,78.93,78.8,78.8,16900.0,70.0122,70.0388,69.9234,69.9234,16900.0
2014-02-28 10:25:00,78.79,78.95,78.74,78.91,8100.0,69.9146,70.0565,69.8702,70.021,8100.0
2014-02-28 10:30:00,78.97,78.98,78.78,78.91,27700.0,70.0743,70.0832,69.9057,70.021,27700.0
2014-02-28 10:35:00,78.92,79.02,78.92,78.96,5400.0,70.0299,70.1187,70.0299,70.0654,5400.0
2014-02-28 10:40:00,78.94,79.09,78.94,79.07,7200.0,70.0477,70.1808,70.0477,70.163,7200.0
2014-02-28 10:45:00,79.08,79.15,79.0,79.0,14400.0,70.1719,70.234,70.1009,70.1009,14400.0
2014-02-28 10:50:00,78.99,79.06,78.95,79.02,24800.0,70.092,70.1541,70.0565,70.1187,24800.0
2014-02-28 10:55:00,79.01,79.05,78.99,79.04,40500.0,70.1098,70.1453,70.092,70.1364,40500.0
2014-02-28 11:00:00,79.04,79.05,78.92,78.95,16200.0,70.1364,70.1453,70.0299,70.0565,16200.0
2014-02-28 11:05:00,78.92,78.97,78.89,78.97,4900.0,70.0299,70.0743,70.0033,70.0743,4900.0
2014-02-28 11:10:00,78.99,79.06,78.95,78.95,11300.0,70.092,70.1541,70.0565,70.0565,11300.0
2014-02-28 11:15:00,78.95,79.04,78.95,79.01,10300.0,70.0565,70.1364,70.0565,70.1098,10300.0
2014-02-28 11:20:00,79.01,79.04,79.0,79.02,14900.0,70.1098,70.1364,70.1009,70.1187,14900.0
2014-02-28 11:25:00,79.01,79.04,78.93,78.95,13500.0,70.1098,70.1364,70.0388,70.0565,13500.0
2014-02-28 11:30:00,78.95,78.96,78.84,78.95,17800.0,70.0565,70.0654,69.9589,70.0565,17800.0
2014-02-28 11:35:00,78.97,79.0,78.87,78.9,18500.0,70.0743,70.1009,69.9856,70.0122,18500.0
2014-02-28 11:40:00,78.9,78.95,78.87,78.9,9600.0,70.0122,70.0565,69.9856,70.0122,9600.0
2014-02-28 11:45:00,78.9,78.96,78.86,78.93,11100.0,70.0122,70.0654,69.9767,70.0388,11100.0
2014-02-28 11:50:00,78.93,78.95,78.89,78.92,12500.0,70.0388,70.0565,70.0033,70.0299,12500.0
2014-02-28 11:55:00,78.91,78.95,78.9,78.91,7700.0,70.021,70.0565,70.0122,70.021,7700.0
2014-02-28 12:00:00,78.92,78.92,78.87,78.91,6700.0,70.0299,70.0299,69.9856,70.021,6700.0
2014-02-28 12:05:00,78.91,78.92,78.89,78.9,3700.0,70.021,70.0299,70.0033,70.0122,3700.0
2014-02-28 12:10:00,78.9,78.92,78.85,78.9,9300.0,70.0122,70.0299,69.9678,70.0122,9300.0
2014-02-28 12:15:00,78.9,78.93,78.88,78.9,4800.0,70.0122,70.0388,69.9944,70.0122,4800.0
2014-02-28 12:20:00,78.9,78.91,78.87,78.87,5300.0,70.0122,70.021,69.9856,69.9856,5300.0
2014-02-28 12:25:00,78.88,78.93,78.88,78.89,11400.0,69.9944,70.0388,69.9944,70.0033,11400.0
2014-02-28 12:30:00,78.86,78.91,78.86,78.9,6600.0,69.9767,70.021,69.9767,70.0122,6600.0
2014-02-28 12:35:00,78.9,78.91,78.85,78.87,5200.0,70.0122,70.021,69.9678,69.9856,5200.0
2014-02-28 12:40:00,78.87,78.9,78.86,78.87,1600.0,69.9856,70.0122,69.9767,69.9856,1600.0
2014-02-28 12:45:00,78.89,78.89,78.79,78.81,6900.0,70.0033,70.0033,69.9146,69.9323,6900.0
2014-02-28 12:50:00,78.82,78.82,78.76,78.76,8100.0,69.9412,69.9412,69.8879,69.8879,8100.0
2014-02-28 12:55:00,78.77,78.78,78.7,78.74,5700.0,69.8968,69.9057,69.8347,69.8702,5700.0
2014-02-28 13:00:00,78.75,78.75,78.7,78.71,3800.0,69.8791,69.8791,69.8347,69.8436,3800.0
2014-02-28 13:05:00,78.71,78.72,78.7,78.7,5100.0,69.8436,69.8524,69.8347,69.8347,5100.0
2014-02-28 13:10:00,78.72,78.76,78.71,78.76,5000.0,69.8524,69.8879,69.8436,69.8879,5000.0
2014-02-28 13:15:00,78.76,78.82,78.74,78.82,5200.0,69.8879,69.9412,69.8702,69.9412,5200.0
2014-02-28 13:20:00,78.89,78.93,78.89,78.9,9900.0,70.0033,70.0388,70.0033,70.0122,9900.0
2014-02-28 13:25:00,78.91,78.95,78.87,78.91,16900.0,70.021,70.0565,69.9856,70.021,16900.0
2014-02-28 13:30:00,78.91,78.93,78.87,78.93,4400.0,70.021,70.0388,69.9856,70.0388,4400.0
2014-02-28 13:35:00,78.92,78.93,78.85,78.87,7800.0,70.0299,70.0388,69.9678,69.9856,7800.0
2014-02-28 13:40:00,78.86,78.9,78.86,78.88,2500.0,69.9767,70.0122,69.9767,69.9944,2500.0
2014-02-28 13:45:00,78.88,78.88,78.8,78.84,5300.0,69.9944,69.9944,69.9234,69.9589,5300.0
2014-02-28 13:50:00,78.87,78.91,78.83,78.85,3300.0,69.9856,70.021,69.9501,69.9678,3300.0
2014-02-28 13:55:00,78.86,78.87,78.85,78.86,4900.0,69.9767,69.9856,69.9678,69.9767,4900.0
2014-02-28 14:00:00,78.84,78.86,78.78,78.86,6300.0,69.9589,69.9767,69.9057,69.9767,6300.0
2014-02-28 14:05:00,78.86,78.9,78.79,78.8,5700.0,69.9767,70.0122,69.9146,69.9234,5700.0
2014-02-28 14:10:00,78.83,78.9,78.83,78.9,10600.0,69.9501,70.0122,69.9501,70.0122,10600.0
2014-02-28 14:15:00,78.9,78.93,78.88,78.9,30800.0,70.0122,70.0388,69.9944,70.0122,30800.0
2014-02-28 14:20:00,78.9,78.93,78.89,78.89,6100.0,70.0122,70.0388,70.0033,70.0033,6100.0
2014-02-28 14:25:00,78.88,78.92,78.88,78.92,5800.0,69.9944,70.0299,69.9944,70.0299,5800.0
2014-02-28 14:30:00,78.92,78.93,78.89,78.92,16200.0,70.0299,70.0388,70.0033,70.0299,16200.0
2014-02-28 14:35:00,78.91,78.97,78.87,78.91,21200.0,70.021,70.0743,69.9856,70.021,21200.0
2014-02-28 14:40:00,78.95,79.0,78.93,78.93,5500.0,70.0565,70.1009,70.0388,70.0388,5500.0
2014-02-28 14:45:00,78.94,78.95,78.83,78.85,7800.0,70.0477,70.0565,69.9501,69.9678,7800.0
2014-02-28 14:50:00,78.83,78.85,78.79,78.85,9400.0,69.9501,69.9678,69.9146,69.9678,9400.0
2014-02-28 14:55:00,78.83,78.84,78.76,78.8,10900.0,69.9501,69.9589,69.8879,69.9234,10900.0
2014-02-28 15:00:00,78.8,78.82,78.66,78.77,18000.0,69.9234,69.9412,69.7992,69.8968,18000.0
2014-02-28 15:05:00,78.77,78.78,78.58,78.61,25600.0,69.8968,69.9057,69.7282,69.7548,25600.0
2014-02-28 15:10:00,78.61,78.7,78.52,78.7,25000.0,69.7548,69.8347,69.675,69.8347,25000.0
2014-02-28 15:15:00,78.7,78.8,78.68,78.74,13100.0,69.8347,69.9234,69.817,69.8702,13100.0
2014-02-28 15:20:00,78.72,78.87,78.72,78.82,11900.0,69.8524,69.9856,69.8524,69.9412,11900.0
2014-02-28 15:25:00,78.81,78.88,78.78,78.88,13700.0,69.9323,69.9944,69.9057,69.9944,13700.0
2014-02-28 15:30:00,78.86,79.0,78.86,78.9,17400.0,69.9767,70.1009,69.9767,70.0122,17400.0
2014-02-28 15:35:00,78.9,78.9,78.82,78.85,18800.0,70.0122,70.0122,69.9412,69.9678,18800.0
2014-02-28 15:40:00,78.85,79.05,78.85,79.03,22000.0,69.9678,70.1453,69.9678,70.1275,22000.0
2014-02-28 15:45:00,79.04,79.1,78.91,78.93,30500.0,70.1364,70.1896,70.021,70.0388,30500.0
2014-02-28 15:50:00,78.94,78.98,78.87,78.93,20900.0,70.0477,70.0832,69.9856,70.0388,20900.0
2014-02-28 15:55:00,78.93,79.0,78.93,79.0,90500.0,70.0388,70.1009,70.0388,70.1009,90500.0
2014-03-03 09:30:00,78.0,78.03,77.94,78.03,19900.0,69.2136,69.2402,69.1603,69.2402,19900.0
2014-03-03 09:35:00,77.99,78.07,77.85,77.98,12700.0,69.2047,69.2757,69.0804,69.1958,12700.0
2014-03-03 09:40:00,78.03,78.15,77.87,78.02,11400.0,69.2402,69.3467,69.0982,69.2313,11400.0
2014-03-03 09:45:00,78.05,78.13,77.91,78.13,9000.0,69.2579,69.3289,69.1337,69.3289,9000.0
2014-03-03 09:50:00,78.08,78.08,77.84,77.97,15600.0,69.2845,69.2845,69.0716,69.1869,15600.0
2014-03-03 09:55:00,77.97,78.06,77.67,77.92,10300.0,69.1869,69.2668,68.9207,69.1426,10300.0
2014-03-03 10:00:00,78.0,78.1,77.76,77.8,15100.0,69.2136,69.3023,69.0006,69.0361,15100.0
2014-03-03 10:05:00,77.76,77.94,77.74,77.82,7700.0,69.0006,69.1603,68.9828,69.0538,7700.0
2014-03-03 10:10:00,77.87,77.92,77.75,77.86,10100.0,69.0982,69.1426,68.9917,69.0893,10100.0
2014-03-03 10:15:00,77.85,77.96,77.83,77.94,18200.0,69.0804,69.1781,69.0627,69.1603,18200.0
2014-03-03 10:20:00,77.92,77.99,77.84,77.88,15300.0,69.1426,69.2047,69.0716,69.1071,15300.0
2014-03-03 10:25:00,77.85,78.01,77.84,77.97,16200.0,69.0804,69.2224,69.0716,69.1869,16200.0
2014-03-03 10:30:00,77.99,78.06,77.96,77.96,39800.0,69.2047,69.2668,69.1781,69.1781,39800.0
2014-03-03 10:35:00,77.98,78.04,77.98,78.04,7200.0,69.1958,69.249,69.1958,69.249,7200.0
2014-03-03 10:40:00,78.0,78.19,77.99,78.19,11300.0,69.2136,69.3821,69.2047,69.3821,11300.0
2014-03-03 10:45:00,78.2,78.28,78.1,78.28,7400.0,69.391,69.462,69.3023,69.462,7400.0
2014-03-03 10:50:00,78.25,78.34,78.19,78.23,34400.0,69.4354,69.5153,69.3821,69.4176,34400.0
2014-03-03 10:55:00,78.25,78.39,78.25,78.39,11700.0,69.4354,69.5596,69.4354,69.5596,11700.0
2014-03-03 11:00:00,78.38,78.38,78.24,78.3,32900.0,69.5507,69.5507,69.4265,69.4798,32900.0
2014-03-03 11:05:00,78.29,78.31,78.18,78.23,17300.0,69.4709,69.4886,69.3733,69.4176,17300.0
2014-03-03 11:10:00,78.21,78.33,78.2,78.29,12900.0,69.3999,69.5064,69.391,69.4709,12900.0
2014-03-03 11:15:00,78.24,78.31,78.24,78.3,8100.0,69.4265,69.4886,69.4265,69.4798,8100.0
2014-03-03 11:20:00,78.31,78.39,78.28,78.37,31400.0,69.4886,69.5596,69.462,69.5419,31400.0
2014-03-03 11:25:00,78.39,78.45,78.37,78.45,25800.0,69.5596,69.6129,69.5419,69.6129,25800.0
2014-03-03 11:30:00,78.42,78.5,78.37,78.44,3600.0,69.5862,69.6572,69.5419,69.604,3600.0
2014-03-03 11:35:00,78.46,78.49,78.39,78.41,11000.0,69.6217,69.6484,69.5596,69.5774,11000.0
2014-03-03 11:40:00,78.4,78.48,78.4,78.4,4100.0,69.5685,69.6395,69.5685,69.5685,4100.0
2014-03-03 11:45:00,78.38,78.39,78.33,78.39,7600.0,69.5507,69.5596,69.5064,69.5596,7600.0
2014-03-03 11:50:00,78.42,78.42,78.35,78.41,8000.0,69.5862,69.5862,69.5241,69.5774,8000.0
2014-03-03 11:55:00,78.41,78.41,78.36,78.39,14300.0,69.5774,69.5774,69.533,69.5596,14300.0
2014-03-03 12:00:00,78.42,78.45,78.37,78.43,9900.0,69.5862,69.6129,69.5419,69.5951,9900.0
2014-03-03 12:05:00,78.45,78.46,78.38,78.4,5800.0,69.6129,69.6217,69.5507,69.5685,5800.0
2014-03-03 12:10:00,78.39,78.54,78.35,78.4,38000.0,69.5596,69.6927,69.5241,69.5685,38000.0
2014-03-03 12:15:00,78.38,78.43,78.36,78.36,8600.0,69.5507,69.5951,69.533,69.533,8600.0
2014-03-03 12:20:00,78.38,78.44,78.38,78.41,13700.0,69.5507,69.604,69.5507,69.5774,13700.0
2014-03-03 12:25:00,78.43,78.45,78.37,78.38,13600.0,69.5951,69.6129,69.5419,69.5507,13600.0
2014-03-03 12:30:00,78.38,78.42,78.36,78.39,14400.0,69.5507,69.5862,69.533,69.5596,14400.0
2014-03-03 12:35:00,78.4,78.48,78.39,78.44,11800.0,69.5685,69.6395,69.5596,69.604,11800.0
2014-03-03 12:40:00,78.43,78.45,78.38,78.43,6600.0,69.5951,69.6129,69.5507,69.5951,6600.0
2014-03-03 12:45:00,78.44,78.46,78.4,78.45,8500.0,69.604,69.6217,69.5685,69.6129,8500.0
2014-03-03 12:50:00,78.46,78.49,78.41,78.42,6700.0,69.6217,69.6484,69.5774,69.5862,6700.0
2014-03-03 12:55:00,78.41,78.48,78.4,78.42,12300.0,69.5774,69.6395,69.5685,69.5862,12300.0
2014-03-03 13:00:00,78.43,78.51,78.43,78.46,15600.0,69.5951,69.6661,69.5951,69.6217,15600.0
2014-03-03 13:05:00,78.48,78.5,78.45,78.46,2900.0,69.6395,69.6572,69.6129,69.6217,2900.0
2014-03-03 13:10:00,78.48,78.58,78.41,78.49,35200.0,69.6395,69.7282,69.5774,69.6484,35200.0
2014-03-03 13:15:00,78.48,78.75,78.46,78.75,24700.0,69.6395,69.8791,69.6217,69.8791,24700.0
2014-03-03 13:20:00,78.77,78.86,78.75,78.78,9200.0,69.8968,69.9767,69.8791,69.9057,9200.0
2014-03-03 13:25:00,78.76,78.76,78.6,78.73,15400.0,69.8879,69.8879,69.746,69.8613,15400.0
2014-03-03 13:30:00,78.74,78.75,78.63,78.65,9700.0,69.8702,69.8791,69.7726,69.7903,9700.0
2014-03-03 13:35:00,78.68,78.69,78.59,78.59,5700.0,69.817,69.8258,69.7371,69.7371,5700.0
2014-03-03 13:40:00,78.61,78.64,78.58,78.62,3900.0,69.7548,69.7815,69.7282,69.7637,3900.0
2014-03-03 13:45:00,78.62,78.68,78.54,78.58,20400.0,69.7637,69.817,69.6927,69.7282,20400.0
2014-03-03 13:50:00,78.58,78.61,78.57,78.6,6600.0,69.7282,69.7548,69.7193,69.746,6600.0
2014-03-03 13:55:00,78.6,78.66,78.56,78.66,31100.0,69.746,69.7992,69.7105,69.7992,31100.0
2014-03-03 14:00:00,78.65,78.74,78.63,78.74,4000.0,69.7903,69.8702,69.7726,69.8702,4000.0
2014-03-03 14:05:00,78.74,78.8,78.71,78.76,8600.0,69.8702,69.9234,69.8436,69.8879,8600.0
2014-03-03 14:10:00,78.77,78.89,78.77,78.87,3700.0,69.8968,70.0033,69.8968,69.9856,3700.0
2014-03-03 14:15:00,78.87,78.97,78.87,78.96,19900.0,69.9856,70.0743,69.9856,70.0654,19900.0
2014-03-03 14:20:00,78.97,79.17,78.95,79.08,24200.0,70.0743,70.2518,70.0565,70.1719,24200.0
2014-03-03 14:25:00,79.02,79.03,78.83,78.83,9200.0,70.1187,70.1275,69.9501,69.9501,9200.0
2014-03-03 14:30:00,78.82,78.85,78.72,78.79,12000.0,69.9412,69.9678,69.8524,69.9146,12000.0
2014-03-03 14:35:00,78.78,78.84,78.71,78.79,14000.0,69.9057,69.9589,69.8436,69.9146,14000.0
2014-03-03 14:40:00,78.8,78.97,78.78,78.96,38500.0,69.9234,70.0743,69.9057,70.0654,38500.0
2014-03-03 14:45:00,78.96,78.96,78.86,78.88,14700.0,70.0654,70.0654,69.9767,69.9944,14700.0
2014-03-03 14:50:00,78.88,78.93,78.78,78.8,16500.0,69.9944,70.0388,69.9057,69.9234,16500.0
2014-03-03 14:55:00,78.8,78.8,78.72,78.73,6400.0,69.9234,69.9234,69.8524,69.8613,6400.0
2014-03-03 15:00:00,78.74,78.75,78.69,78.71,3800.0,69.8702,69.8791,69.8258,69.8436,3800.0
2014-03-03 15:05:00,78.67,78.71,78.65,78.66,5000.0,69.8081,69.8436,69.7903,69.7992,5000.0
2014-03-03 15:10:00,78.66,78.66,78.58,78.59,8600.0,69.7992,69.7992,69.7282,69.7371,8600.0
2014-03-03 15:15:00,78.59,78.66,78.57,78.66,6600.0,69.7371,69.7992,69.7193,69.7992,6600.0
2014-03-03 15:20:00,78.66,78.67,78.55,78.63,23200.0,69.7992,69.8081,69.7016,69.7726,23200.0
2014-03-03 15:25:00,78.63,78.65,78.4,78.6,13600.0,69.7726,69.7903,69.5685,69.746,13600.0
2014-03-03 15:30:00,78.6,78.61,78.51,78.57,15400.0,69.746,69.7548,69.6661,69.7193,15400.0
2014-03-03 15:35:00,78.56,78.67,78.56,78.63,9900.0,69.7105,69.8081,69.7105,69.7726,9900.0
2014-03-03 15:40:00,78.62,78.74,78.61,78.74,11100.0,69.7637,69.8702,69.7548,69.8702,11100.0
2014-03-03 15:45:00,78.75,78.82,78.61,78.61,51700.0,69.8791,69.9412,69.7548,69.7548,51700.0
2014-03-03 15:50:00,78.61,78.67,78.55,78.56,28300.0,69.7548,69.8081,69.7016,69.7105,28300.0
2014-03-03 15:55:00,78.59,78.67,78.55,78.65,34300.0,69.7371,69.8081,69.7016,69.7903,34300.0
2014-03-04 09:30:00,79.34,79.99,79.31,79.87,93500.0,70.4026,70.9794,70.376,70.8729,93500.0
2014-03-04 09:35:00,79.9,79.95,79.69,79.69,29500.0,70.8995,70.9439,70.7132,70.7132,29500.0
2014-03-04 09:40:00,79.66,79.68,79.36,79.47,11200.0,70.6866,70.7043,70.4204,70.518,11200.0
2014-03-04 09:45:00,79.49,79.61,79.43,79.54,23100.0,70.5357,70.6422,70.4825,70.5801,23100.0
2014-03-04 09:50:00,79.55,79.59,79.46,79.46,18900.0,70.589,70.6244,70.5091,70.5091,18900.0
2014-03-04 09:55:00,79.49,79.57,79.43,79.51,82800.0,70.5357,70.6067,70.4825,70.5535,82800.0
2014-03-04 10:00:00,79.55,79.73,79.54,79.65,14700.0,70.589,70.7487,70.5801,70.6777,14700.0
2014-03-04 10:05:00,79.64,79.76,79.56,79.67,9600.0,70.6688,70.7753,70.5978,70.6954,9600.0
2014-03-04 10:10:00,79.67,79.88,79.64,79.81,7800.0,70.6954,70.8818,70.6688,70.8197,7800.0
2014-03-04 10:15:00,79.85,80.1,79.85,80.07,14500.0,70.8552,71.077,70.8552,71.0504,14500.0
2014-03-04 10:20:00,80.07,80.09,79.85,79.89,20900.0,71.0504,71.0681,70.8552,70.8907,20900.0
2014-03-04 10:25:00,79.9,80.05,79.9,80.03,31700.0,70.8995,71.0326,70.8995,71.0149,31700.0
2014-03-04 10:30:00,80.06,80.11,79.96,80.0,13300.0,71.0415,71.0859,70.9528,70.9883,13300.0
2014-03-04 10:35:00,79.99,80.18,79.94,80.17,17300.0,70.9794,71.148,70.935,71.1391,17300.0
2014-03-04 10:40:00,80.18,80.32,80.18,80.29,17100.0,71.148,71.2722,71.148,71.2456,17100.0
2014-03-04 10:45:00,80.31,80.32,80.25,80.31,10800.0,71.2633,71.2722,71.2101,71.2633,10800.0
2014-03-04 10:50:00,80.34,80.45,80.31,80.4,13300.0,71.29,71.3876,71.2633,71.3432,13300.0
2014-03-04 10:55:00,80.38,80.39,80.28,80.29,12500.0,71.3255,71.3343,71.2367,71.2456,12500.0
2014-03-04 11:00:00,80.3,80.33,80.23,80.29,18500.0,71.2545,71.2811,71.1924,71.2456,18500.0
2014-03-04 11:05:00,80.32,80.42,80.32,80.36,10600.0,71.2722,71.3609,71.2722,71.3077,10600.0
2014-03-04 11:10:00,80.38,80.44,80.3,80.39,12500.0,71.3255,71.3787,71.2545,71.3343,12500.0
2014-03-04 11:15:00,80.4,80.44,80.31,80.41,15800.0,71.3432,71.3787,71.2633,71.3521,15800.0
2014-03-04 11:20:00,80.42,80.44,80.19,80.39,9800.0,71.3609,71.3787,71.1569,71.3343,9800.0
2014-03-04 11:25:00,80.4,80.45,80.4,80.43,7600.0,71.3432,71.3876,71.3432,71.3698,7600.0
2014-03-04 11:30:00,80.44,80.45,80.33,80.35,11700.0,71.3787,71.3876,71.2811,71.2988,11700.0
2014-03-04 11:35:00,80.36,80.37,80.16,80.2,11900.0,71.3077,71.3166,71.1302,71.1657,11900.0
2014-03-04 11:40:00,80.21,80.21,80.11,80.13,12600.0,71.1746,71.1746,71.0859,71.1036,12600.0
2014-03-04 11:45:00,80.13,80.2,80.12,80.14,13300.0,71.1036,71.1657,71.0947,71.1125,13300.0
2014-03-04 11:50:00,80.13,80.2,80.11,80.11,12700.0,71.1036,71.1657,71.0859,71.0859,12700.0
2014-03-04 11:55:00,80.13,80.16,80.03,80.12,17500.0,71.1036,71.1302,71.0149,71.0947,17500.0
2014-03-04 12:00:00,80.13,80.15,80.0,80.0,23100.0,71.1036,71.1214,70.9883,70.9883,23100.0
2014-03-04 12:05:00,80.02,80.09,80.0,80.0,29500.0,71.006,71.0681,70.9883,70.9883,29500.0
2014-03-04 12:10:00,80.0,80.06,80.0,80.03,12000.0,70.9883,71.0415,70.9883,71.0149,12000.0
2014-03-04 12:15:00,80.05,80.07,80.0,80.05,22800.0,71.0326,71.0504,70.9883,71.0326,22800.0
2014-03-04 12:20:00,80.06,80.11,80.0,80.06,26700.0,71.0415,71.0859,70.9883,71.0415,26700.0
2014-03-04 12:25:00,80.05,80.09,80.04,80.05,11400.0,71.0326,71.0681,71.0238,71.0326,11400.0
2014-03-04 12:30:00,80.05,80.09,79.99,80.02,18300.0,71.0326,71.0681,70.9794,71.006,18300.0
2014-03-04 12:35:00,80.01,80.27,80.01,80.23,13500.0,70.9971,71.2278,70.9971,71.1924,13500.0
2014-03-04 12:40:00,80.26,80.41,80.22,80.41,8700.0,71.219,71.3521,71.1835,71.3521,8700.0
2014-03-04 12:45:00,80.41,80.59,80.4,80.53,13800.0,71.3521,71.5118,71.3432,71.4586,13800.0
2014-03-04 12:50:00,80.55,80.62,80.5,80.6,7000.0,71.4763,71.5384,71.4319,71.5207,7000.0
2014-03-04 12:55:00,80.59,80.68,80.56,80.57,10900.0,71.5118,71.5917,71.4852,71.4941,10900.0
2014-03-04 13:00:00,80.57,80.71,80.54,80.7,5400.0,71.4941,71.6183,71.4674,71.6094,5400.0
2014-03-04 13:05:00,80.72,80.77,80.58,80.69,11700.0,71.6272,71.6715,71.5029,71.6005,11700.0
2014-03-04 13:10:00,80.67,80.83,80.67,80.79,16200.0,71.5828,71.7248,71.5828,71.6893,16200.0
2014-03-04 13:15:00,80.79,80.86,80.77,80.77,9400.0,71.6893,71.7514,71.6715,71.6715,9400.0
2014-03-04 13:20:00,80.76,80.84,80.74,80.8,5000.0,71.6626,71.7336,71.6449,71.6981,5000.0
2014-03-04 13:25:00,80.8,80.91,80.79,80.9,12100.0,71.6981,71.7958,71.6893,71.7869,12100.0
2014-03-04 13:30:00,80.89,80.96,80.88,80.96,9800.0,71.778,71.8401,71.7691,71.8401,9800.0
2014-03-04 13:35:00,80.94,81.05,80.91,81.05,13000.0,71.8224,71.92,71.7958,71.92,13000.0
2014-03-04 13:40:00,81.04,81.11,81.04,81.08,12800.0,71.9111,71.9732,71.9111,71.9466,12800.0
2014-03-04 13:45:00,81.1,81.15,80.92,80.93,11400.0,71.9643,72.0087,71.8046,71.8135,11400.0
2014-03-04 13:50:00,80.9,80.97,80.8,80.85,9200.0,71.7869,71.849,71.6981,71.7425,9200.0
2014-03-04 13:55:00,80.85,81.0,80.85,80.95,4800.0,71.7425,71.8756,71.7425,71.8312,4800.0
2014-03-04 14:00:00,80.95,80.97,80.81,80.87,17200.0,71.8312,71.849,71.707,71.7603,17200.0
2014-03-04 14:05:00,80.87,80.98,80.87,80.95,5900.0,71.7603,71.8579,71.7603,71.8312,5900.0
2014-03-04 14:10:00,80.94,80.96,80.88,80.91,11300.0,71.8224,71.8401,71.7691,71.7958,11300.0
2014-03-04 14:15:00,80.9,80.9,80.75,80.79,22300.0,71.7869,71.7869,71.6538,71.6893,22300.0
2014-03-04 14:20:00,80.74,80.82,80.65,80.71,14000.0,71.6449,71.7159,71.565,71.6183,14000.0
2014-03-04 14:25:00,80.7,80.76,80.67,80.74,8700.0,71.6094,71.6626,71.5828,71.6449,8700.0
2014-03-04 14:30:00,80.72,80.81,80.72,80.77,10300.0,71.6272,71.707,71.6272,71.6715,10300.0
2014-03-04 14:35:00,80.77,80.81,80.7,80.7,35800.0,71.6715,71.707,71.6094,71.6094,35800.0
2014-03-04 14:40:00,80.73,80.83,80.73,80.81,11000.0,71.636,71.7248,71.636,71.707,11000.0
2014-03-04 14:45:00,80.81,80.9,80.79,80.79,6800.0,71.707,71.7869,71.6893,71.6893,6800.0
2014-03-04 14:50:00,80.82,80.86,80.78,80.78,9400.0,71.7159,71.7514,71.6804,71.6804,9400.0
2014-03-04 14:55:00,80.83,80.91,80.82,80.88,9300.0,71.7248,71.7958,71.7159,71.7691,9300.0
2014-03-04 15:00:00,80.86,80.93,80.85,80.86,10100.0,71.7514,71.8135,71.7425,71.7514,10100.0
2014-03-04 15:05:00,80.87,80.97,80.87,80.95,7100.0,71.7603,71.849,71.7603,71.8312,7100.0
2014-03-04 15:10:00,80.94,81.0,80.94,81.0,7100.0,71.8224,71.8756,71.8224,71.8756,7100.0
2014-03-04 15:15:00,81.0,81.15,80.97,81.15,14100.0,71.8756,72.0087,71.849,72.0087,14100.0
2014-03-04 15:20:00,81.13,81.2,81.12,81.12,12200.0,71.991,72.0531,71.9821,71.9821,12200.0
2014-03-04 15:25:00,81.13,81.17,81.06,81.1,12700.0,71.991,72.0265,71.9289,71.9643,12700.0
2014-03-04 15:30:00,81.12,81.13,81.06,81.09,12500.0,71.9821,71.991,71.9289,71.9555,12500.0
2014-03-04 15:35:00,81.1,81.17,81.09,81.1,12000.0,71.9643,72.0265,71.9555,71.9643,12000.0
2014-03-04 15:40:00,81.09,81.2,81.09,81.18,13800.0,71.9555,72.0531,71.9555,72.0353,13800.0
2014-03-04 15:45:00,81.21,81.24,81.08,81.15,21900.0,72.062,72.0886,71.9466,72.0087,21900.0
2014-03-04 15:50:00,81.15,81.17,81.06,81.12,33900.0,72.0087,72.0265,71.9289,71.9821,33900.0
2014-03-04 15:55:00,81.11,81.13,81.01,81.12,52400.0,71.9732,71.991,71.8845,71.9821,52400.0
2014-03-05 09:30:00,80.97,80.97,80.55,80.65,25900.0,71.849,71.849,71.4763,71.565,25900.0
2014-03-05 09:35:00,80.63,80.9,80.63,80.85,4300.0,71.5473,71.7869,71.5473,71.7425,4300.0
2014-03-05 09:40:00,80.81,81.05,80.8,81.05,12800.0,71.707,71.92,71.6981,71.92,12800.0
2014-03-05 09:45:00,81.02,81.22,81.02,81.22,5700.0,71.8934,72.0708,71.8934,72.0708,5700.0
2014-03-05 09:50:00,81.18,81.2,81.09,81.2,2800.0,72.0353,72.0531,71.9555,72.0531,2800.0
2014-03-05 09:55:00,81.16,81.27,81.08,81.08,15000.0,72.0176,72.1152,71.9466,71.9466,15000.0
2014-03-05 10:00:00,81.14,81.19,81.08,81.19,9100.0,71.9998,72.0442,71.9466,72.0442,9100.0
2014-03-05 10:05:00,81.19,81.41,81.13,81.41,18800.0,72.0442,72.2394,71.991,72.2394,18800.0
2014-03-05 10:10:00,81.41,81.41,81.31,81.35,11500.0,72.2394,72.2394,72.1507,72.1862,11500.0
2014-03-05 10:15:00,81.37,81.5,81.36,81.37,10800.0,72.2039,72.3193,72.1951,72.2039,10800.0
2014-03-05 10:20:00,81.36,81.42,81.26,81.41,8100.0,72.1951,72.2483,72.1063,72.2394,8100.0
2014-03-05 10:25:00,81.4,81.48,81.28,81.44,31900.0,72.2306,72.3015,72.1241,72.266,31900.0
2014-03-05 10:30:00,81.45,81.51,81.45,81.51,16400.0,72.2749,72.3282,72.2749,72.3282,16400.0
2014-03-05 10:35:00,81.51,81.62,81.5,81.53,20400.0,72.3282,72.4258,72.3193,72.3459,20400.0
2014-03-05 10:40:00,81.51,81.67,81.51,81.66,11800.0,72.3282,72.4701,72.3282,72.4613,11800.0
2014-03-05 10:45:00,81.66,81.8,81.64,81.74,28400.0,72.4613,72.5855,72.4435,72.5323,28400.0
2014-03-05 10:50:00,81.74,81.89,81.74,81.89,21400.0,72.5323,72.6654,72.5323,72.6654,21400.0
2014-03-05 10:55:00,81.88,81.94,81.81,81.84,20200.0,72.6565,72.7097,72.5944,72.621,20200.0
2014-03-05 11:00:00,81.84,81.95,81.77,81.81,8300.0,72.621,72.7186,72.5589,72.5944,8300.0
2014-03-05 11:05:00,81.83,81.87,81.77,81.84,16900.0,72.6121,72.6476,72.5589,72.621,16900.0
2014-03-05 11:10:00,81.8,82.0,81.8,81.82,20900.0,72.5855,72.763,72.5855,72.6032,20900.0
2014-03-05 11:15:00,81.83,81.9,81.72,81.77,15700.0,72.6121,72.6742,72.5145,72.5589,15700.0
2014-03-05 11:20:00,81.75,81.82,81.65,81.82,12800.0,72.5411,72.6032,72.4524,72.6032,12800.0
2014-03-05 11:25:00,81.84,81.91,81.74,81.82,12200.0,72.621,72.6831,72.5323,72.6032,12200.0
2014-03-05 11:30:00,81.78,81.8,81.74,81.8,12600.0,72.5677,72.5855,72.5323,72.5855,12600.0
2014-03-05 11:35:00,81.81,81.96,81.8,81.96,11100.0,72.5944,72.7275,72.5855,72.7275,11100.0
2014-03-05 11:40:00,81.94,81.94,81.83,81.9,9000.0,72.7097,72.7097,72.6121,72.6742,9000.0
2014-03-05 11:45:00,81.89,81.97,81.87,81.91,6900.0,72.6654,72.7363,72.6476,72.6831,6900.0
2014-03-05 11:50:00,81.9,81.97,81.9,81.96,8000.0,72.6742,72.7363,72.6742,72.7275,8000.0
2014-03-05 11:55:00,81.96,81.96,81.87,81.87,5100.0,72.7275,72.7275,72.6476,72.6476,5100.0
2014-03-05 12:00:00,81.86,81.86,81.79,81.85,5900.0,72.6387,72.6387,72.5766,72.6299,5900.0
2014-03-05 12:05:00,81.84,82.0,81.81,81.98,30500.0,72.621,72.763,72.5944,72.7452,30500.0
2014-03-05 12:10:00,81.95,82.0,81.91,81.97,12900.0,72.7186,72.763,72.6831,72.7363,12900.0
2014-03-05 12:15:00,81.96,81.99,81.95,81.99,3200.0,72.7275,72.7541,72.7186,72.7541,3200.0
2014-03-05 12:20:00,81.99,81.99,81.92,81.92,8100.0,72.7541,72.7541,72.692,72.692,8100.0
2014-03-05 12:25:00,81.93,82.0,81.9,81.93,9900.0,72.7009,72.763,72.6742,72.7009,9900.0
2014-03-05 12:30:00,81.94,82.05,81.93,82.04,15600.0,72.7097,72.8073,72.7009,72.7985,15600.0
2014-03-05 12:35:00,82.04,82.09,82.02,82.02,13400.0,72.7985,72.8428,72.7807,72.7807,13400.0
2014-03-05 12:40:00,82.03,82.27,82.02,82.25,32600.0,72.7896,73.0026,72.7807,72.9848,32600.0
2014-03-05 12:45:00,82.26,82.3,82.09,82.18,27000.0,72.9937,73.0292,72.8428,72.9227,27000.0
2014-03-05 12:50:00,82.18,82.22,82.11,82.15,22900.0,72.9227,72.9582,72.8606,72.8961,22900.0
2014-03-05 12:55:00,82.15,82.21,82.09,82.13,23800.0,72.8961,72.9493,72.8428,72.8783,23800.0
2014-03-05 13:00:00,82.15,82.25,82.06,82.13,16600.0,72.8961,72.9848,72.8162,72.8783,16600.0
2014-03-05 13:05:00,82.11,82.17,82.1,82.12,6300.0,72.8606,72.9138,72.8517,72.8694,6300.0
2014-03-05 13:10:00,82.14,82.2,82.1,82.17,6500.0,72.8872,72.9404,72.8517,72.9138,6500.0
2014-03-05 13:15:00,82.21,82.23,82.17,82.2,2000.0,72.9493,72.9671,72.9138,72.9404,2000.0
2014-03-05 13:20:00,82.2,82.2,82.13,82.13,3700.0,72.9404,72.9404,72.8783,72.8783,3700.0
2014-03-05 13:25:00,82.14,82.23,82.14,82.15,26600.0,72.8872,72.9671,72.8872,72.8961,26600.0
2014-03-05 13:30:00,82.18,82.2,82.12,82.18,7300.0,72.9227,72.9404,72.8694,72.9227,7300.0
2014-03-05 13:35:00,82.17,82.3,82.14,82.21,34300.0,72.9138,73.0292,72.8872,72.9493,34300.0
2014-03-05 13:40:00,82.19,82.25,82.17,82.19,12200.0,72.9316,72.9848,72.9138,72.9316,12200.0
2014-03-05 13:45:00,82.2,82.32,82.2,82.26,15700.0,72.9404,73.0469,72.9404,72.9937,15700.0
2014-03-05 13:50:00,82.27,82.3,82.22,82.24,13500.0,73.0026,73.0292,72.9582,72.9759,13500.0
2014-03-05 13:55:00,82.25,82.3,82.22,82.23,13300.0,72.9848,73.0292,72.9582,72.9671,13300.0
2014-03-05 14:00:00,82.25,82.3,82.23,82.23,9600.0,72.9848,73.0292,72.9671,72.9671,9600.0
2014-03-05 14:05:00,82.25,82.28,82.2,82.26,10400.0,72.9848,73.0114,72.9404,72.9937,10400.0
2014-03-05 14:10:00,82.23,82.3,82.23,82.28,11900.0,72.9671,73.0292,72.9671,73.0114,11900.0
2014-03-05 14:15:00,82.28,82.34,82.23,82.34,18800.0,73.0114,73.0647,72.9671,73.0647,18800.0
2014-03-05 14:20:00,82.33,82.38,82.06,82.06,41700.0,73.0558,73.1002,72.8162,72.8162,41700.0
2014-03-05 14:25:00,82.07,82.12,82.01,82.04,5400.0,72.8251,72.8694,72.7718,72.7985,5400.0
2014-03-05 14:30:00,82.03,82.05,82.0,82.02,8800.0,72.7896,72.8073,72.763,72.7807,8800.0
2014-03-05 14:35:00,82.02,82.15,82.02,82.15,13500.0,72.7807,72.8961,72.7807,72.8961,13500.0
2014-03-05 14:40:00,82.14,82.14,82.02,82.04,15000.0,72.8872,72.8872,72.7807,72.7985,15000.0
2014-03-05 14:45:00,82.05,82.12,82.05,82.08,10900.0,72.8073,72.8694,72.8073,72.834,10900.0
2014-03-05 14:50:00,82.08,82.09,82.01,82.01,10100.0,72.834,72.8428,72.7718,72.7718,10100.0
2014-03-05 14:55:00,81.98,81.98,81.86,81.94,3700.0,72.7452,72.7452,72.6387,72.7097,3700.0
2014-03-05 15:00:00,81.95,82.13,81.93,82.1,13800.0,72.7186,72.8783,72.7009,72.8517,13800.0
2014-03-05 15:05:00,82.08,82.15,82.01,82.04,11000.0,72.834,72.8961,72.7718,72.7985,11000.0
2014-03-05 15:10:00,82.05,82.06,82.01,82.02,7100.0,72.8073,72.8162,72.7718,72.7807,7100.0
2014-03-05 15:15:00,82.02,82.08,81.98,82.04,13700.0,72.7807,72.834,72.7452,72.7985,13700.0
2014-03-05 15:20:00,82.02,82.08,82.02,82.05,21700.0,72.7807,72.834,72.7807,72.8073,21700.0
2014-03-05 15:25:00,82.04,82.06,81.98,82.05,15400.0,72.7985,72.8162,72.7452,72.8073,15400.0
2014-03-05 15:30:00,82.05,82.09,82.03,82.09,9100.0,72.8073,72.8428,72.7896,72.8428,9100.0
2014-03-05 15:35:00,82.09,82.09,81.97,82.0,12100.0,72.8428,72.8428,72.7363,72.763,12100.0
2014-03-05 15:40:00,81.99,82.04,81.98,82.01,16300.0,72.7541,72.7985,72.7452,72.7718,16300.0
2014-03-05 15:45:00,82.02,82.02,81.96,82.0,22600.0,72.7807,72.7807,72.7275,72.763,22600.0
2014-03-05 15:50:00,82.01,82.02,81.96,81.97,21000.0,72.7718,72.7807,72.7275,72.7363,21000.0
2014-03-05 15:55:00,81.98,82.04,81.98,82.02,38700.0,72.7452,72.7985,72.7452,72.7807,38700.0
2014-03-06 09:30:00,82.12,82.42,82.12,82.33,20600.0,72.8694,73.1357,72.8694,73.0558,20600.0
2014-03-06 09:35:00,82.33,82.43,82.06,82.2,6900.0,73.0558,73.1445,72.8162,72.9404,6900.0
2014-03-06 09:40:00,82.21,82.5,82.18,82.4,12000.0,72.9493,73.2066,72.9227,73.1179,12000.0
2014-03-06 09:45:00,82.3,82.45,82.3,82.32,6400.0,73.0292,73.1623,73.0292,73.0469,6400.0
2014-03-06 09:50:00,82.31,82.67,82.31,82.67,4400.0,73.038,73.3575,73.038,73.3575,4400.0
2014-03-06 09:55:00,82.67,82.75,82.61,82.75,3100.0,73.3575,73.4285,73.3043,73.4285,3100.0
2014-03-06 10:00:00,82.68,82.71,82.38,82.49,6500.0,73.3664,73.393,73.1002,73.1978,6500.0
2014-03-06 10:05:00,82.51,82.54,82.47,82.49,2700.0,73.2155,73.2421,73.18,73.1978,2700.0
2014-03-06 10:10:00,82.49,82.49,82.31,82.33,6700.0,73.1978,73.1978,73.038,73.0558,6700.0
2014-03-06 10:15:00,82.32,82.41,82.2,82.21,8800.0,73.0469,73.1268,72.9404,72.9493,8800.0
2014-03-06 10:20:00,82.24,82.43,82.24,82.43,4500.0,72.9759,73.1445,72.9759,73.1445,4500.0
2014-03-06 10:25:00,82.46,82.6,82.44,82.58,5800.0,73.1711,73.2954,73.1534,73.2776,5800.0
2014-03-06 10:30:00,82.6,82.69,82.54,82.54,6700.0,73.2954,73.3752,73.2421,73.2421,6700.0
2014-03-06 10:35:00,82.54,82.57,82.49,82.57,3700.0,73.2421,73.2688,73.1978,73.2688,3700.0
2014-03-06 10:40:00,82.55,82.62,82.53,82.53,11000.0,73.251,73.3131,73.2333,73.2333,11000.0
2014-03-06 10:45:00,82.51,82.57,82.44,82.55,19300.0,73.2155,73.2688,73.1534,73.251,19300.0
2014-03-06 10:50:00,82.59,82.74,82.59,82.71,5700.0,73.2865,73.4196,73.2865,73.393,5700.0
2014-03-06 10:55:00,82.7,82.74,82.65,82.69,5200.0,73.3841,73.4196,73.3397,73.3752,5200.0
2014-03-06 11:00:00,82.66,82.69,82.61,82.67,3100.0,73.3486,73.3752,73.3043,73.3575,3100.0
2014-03-06 11:05:00,82.67,82.67,82.54,82.6,3600.0,73.3575,73.3575,73.2421,73.2954,3600.0
2014-03-06 11:10:00,82.6,82.65,82.56,82.57,4900.0,73.2954,73.3397,73.2599,73.2688,4900.0
2014-03-06 11:15:00,82.58,82.64,82.58,82.6,4800.0,73.2776,73.3309,73.2776,73.2954,4800.0
2014-03-06 11:20:00,82.6,82.65,82.6,82.63,5100.0,73.2954,73.3397,73.2954,73.322,5100.0
2014-03-06 11:25:00,82.63,82.64,82.49,82.56,21500.0,73.322,73.3309,73.1978,73.2599,21500.0
2014-03-06 11:30:00,82.55,82.67,82.55,82.67,35200.0,73.251,73.3575,73.251,73.3575,35200.0
2014-03-06 11:35:00,82.65,82.66,82.56,82.61,38000.0,73.3397,73.3486,73.2599,73.3043,38000.0
2014-03-06 11:40:00,82.59,82.62,82.58,82.6,12000.0,73.2865,73.3131,73.2776,73.2954,12000.0
2014-03-06 11:45:00,82.58,82.64,82.57,82.63,8000.0,73.2776,73.3309,73.2688,73.322,8000.0
2014-03-06 11:50:00,82.62,82.66,82.62,82.66,1300.0,73.3131,73.3486,73.3131,73.3486,1300.0
2014-03-06 11:55:00,82.65,82.71,82.64,82.7,6600.0,73.3397,73.393,73.3309,73.3841,6600.0
2014-03-06 12:00:00,82.71,82.8,82.71,82.8,3700.0,73.393,73.4728,73.393,73.4728,3700.0
2014-03-06 12:05:00,82.78,82.89,82.78,82.87,3300.0,73.4551,73.5527,73.4551,73.535,3300.0
2014-03-06 12:10:00,82.9,82.9,82.85,82.89,2400.0,73.5616,73.5616,73.5172,73.5527,2400.0
2014-03-06 12:15:00,82.88,82.9,82.85,82.85,2700.0,73.5438,73.5616,73.5172,73.5172,2700.0
2014-03-06 12:20:00,82.87,82.94,82.87,82.92,2500.0,73.535,73.5971,73.535,73.5793,2500.0
2014-03-06 12:25:00,82.9,82.95,82.9,82.91,4300.0,73.5616,73.606,73.5616,73.5705,4300.0
2014-03-06 12:30:00,82.91,82.93,82.9,82.92,2300.0,73.5705,73.5882,73.5616,73.5793,2300.0
2014-03-06 12:35:00,82.92,82.95,82.84,82.85,8400.0,73.5793,73.606,73.5083,73.5172,8400.0
2014-03-06 12:40:00,82.85,82.89,82.8,82.86,10900.0,73.5172,73.5527,73.4728,73.5261,10900.0
2014-03-06 12:45:00,82.83,82.88,82.82,82.82,4200.0,73.4995,73.5438,73.4906,73.4906,4200.0
2014-03-06 12:50:00,82.83,82.84,82.8,82.82,4300.0,73.4995,73.5083,73.4728,73.4906,4300.0
2014-03-06 12:55:00,82.84,82.92,82.84,82.92,3100.0,73.5083,73.5793,73.5083,73.5793,3100.0
2014-03-06 13:00:00,82.93,82.93,82.87,82.89,15300.0,73.5882,73.5882,73.535,73.5527,15300.0
2014-03-06 13:05:00,82.87,82.87,82.74,82.76,4500.0,73.535,73.535,73.4196,73.4374,4500.0
2014-03-06 13:10:00,82.75,82.75,82.57,82.57,6300.0,73.4285,73.4285,73.2688,73.2688,6300.0
2014-03-06 13:15:00,82.53,82.55,82.53,82.53,2700.0,73.2333,73.251,73.2333,73.2333,2700.0
2014-03-06 13:20:00,82.52,82.58,82.52,82.58,7000.0,73.2244,73.2776,73.2244,73.2776,7000.0
2014-03-06 13:25:00,82.59,82.62,82.55,82.59,3200.0,73.2865,73.3131,73.251,73.2865,3200.0
2014-03-06 13:30:00,82.6,82.64,82.56,82.58,4000.0,73.2954,73.3309,73.2599,73.2776,4000.0
2014-03-06 13:35:00,82.62,82.63,82.55,82.6,2900.0,73.3131,73.322,73.251,73.2954,2900.0
2014-03-06 13:40:00,82.59,82.64,82.58,82.64,5800.0,73.2865,73.3309,73.2776,73.3309,5800.0
2014-03-06 13:45:00,82.62,82.68,82.58,82.6,4400.0,73.3131,73.3664,73.2776,73.2954,4400.0
2014-03-06 13:50:00,82.6,82.68,82.58,82.67,5800.0,73.2954,73.3664,73.2776,73.3575,5800.0
2014-03-06 13:55:00,82.63,82.66,82.58,82.63,3300.0,73.322,73.3486,73.2776,73.322,3300.0
2014-03-06 14:00:00,82.63,82.67,82.6,82.65,11200.0,73.322,73.3575,73.2954,73.3397,11200.0
2014-03-06 14:05:00,82.65,82.72,82.65,82.72,3200.0,73.3397,73.4019,73.3397,73.4019,3200.0
2014-03-06 14:10:00,82.72,82.82,82.71,82.79,5000.0,73.4019,73.4906,73.393,73.464,5000.0
2014-03-06 14:15:00,82.77,82.8,82.72,82.72,3700.0,73.4462,73.4728,73.4019,73.4019,3700.0
2014-03-06 14:20:00,82.72,82.78,82.7,82.76,31000.0,73.4019,73.4551,73.3841,73.4374,31000.0
2014-03-06 14:25:00,82.76,82.9,82.76,82.86,6400.0,73.4374,73.5616,73.4374,73.5261,6400.0
2014-03-06 14:30:00,82.85,82.85,82.78,82.84,1900.0,73.5172,73.5172,73.4551,73.5083,1900.0
2014-03-06 14:35:00,82.85,82.87,82.79,82.8,3600.0,73.5172,73.535,73.464,73.4728,3600.0
2014-03-06 14:40:00,82.8,82.91,82.8,82.84,5800.0,73.4728,73.5705,73.4728,73.5083,5800.0
2014-03-06 14:45:00,82.83,82.9,82.83,82.86,4700.0,73.4995,73.5616,73.4995,73.5261,4700.0
2014-03-06 14:50:00,82.87,82.92,82.87,82.89,6300.0,73.535,73.5793,73.535,73.5527,6300.0
2014-03-06 14:55:00,82.87,82.88,82.83,82.83,3500.0,73.535,73.5438,73.4995,73.4995,3500.0
2014-03-06 15:00:00,82.84,82.89,82.84,82.87,3800.0,73.5083,73.5527,73.5083,73.535,3800.0
2014-03-06 15:05:00,82.87,82.93,82.84,82.91,34100.0,73.535,73.5882,73.5083,73.5705,34100.0
2014-03-06 15:10:00,82.89,82.89,82.84,82.84,8500.0,73.5527,73.5527,73.5083,73.5083,8500.0
2014-03-06 15:15:00,82.84,82.89,82.82,82.83,15800.0,73.5083,73.5527,73.4906,73.4995,15800.0
2014-03-06 15:20:00,82.83,82.84,82.8,82.8,6400.0,73.4995,73.5083,73.4728,73.4728,6400.0
2014-03-06 15:25:00,82.8,82.89,82.8,82.89,6100.0,73.4728,73.5527,73.4728,73.5527,6100.0
2014-03-06 15:30:00,82.89,82.89,82.84,82.87,18700.0,73.5527,73.5527,73.5083,73.535,18700.0
2014-03-06 15:35:00,82.85,82.91,82.85,82.87,4700.0,73.5172,73.5705,73.5172,73.535,4700.0
2014-03-06 15:40:00,82.87,82.87,82.83,82.84,8400.0,73.535,73.535,73.4995,73.5083,8400.0
2014-03-06 15:45:00,82.83,82.83,82.77,82.77,25700.0,73.4995,73.4995,73.4462,73.4462,25700.0
2014-03-06 15:50:00,82.77,82.79,82.72,82.75,20700.0,73.4462,73.464,73.4019,73.4285,20700.0
2014-03-06 15:55:00,82.74,82.89,82.73,82.87,52700.0,73.4196,73.5527,73.4107,73.535,52700.0
2014-03-07 09:30:00,82.86,83.0,82.64,82.95,95200.0,73.5261,73.6503,73.3309,73.606,95200.0
2014-03-07 09:35:00,82.9,82.97,82.64,82.86,12900.0,73.5616,73.6237,73.3309,73.5261,12900.0
2014-03-07 09:40:00,82.86,82.89,82.61,82.64,8000.0,73.5261,73.5527,73.3043,73.3309,8000.0
2014-03-07 09:45:00,82.66,82.72,82.52,82.65,12300.0,73.3486,73.4019,73.2244,73.3397,12300.0
2014-03-07 09:50:00,82.6,82.69,82.33,82.69,9000.0,73.2954,73.3752,73.0558,73.3752,9000.0
2014-03-07 09:55:00,82.69,82.73,82.61,82.7,8900.0,73.3752,73.4107,73.3043,73.3841,8900.0
2014-03-07 10:00:00,82.69,83.06,82.58,83.02,74900.0,73.3752,73.7036,73.2776,73.6681,74900.0
2014-03-07 10:05:00,83.02,83.19,83.02,83.09,10900.0,73.6681,73.8189,73.6681,73.7302,10900.0
2014-03-07 10:10:00,83.12,83.19,83.09,83.18,11400.0,73.7568,73.8189,73.7302,73.81,11400.0
2014-03-07 10:15:00,83.18,83.26,83.12,83.18,16100.0,73.81,73.881,73.7568,73.81,16100.0
2014-03-07 10:20:00,83.18,83.22,83.06,83.08,8300.0,73.81,73.8455,73.7036,73.7213,8300.0
2014-03-07 10:25:00,83.07,83.13,83.03,83.08,8400.0,73.7124,73.7657,73.6769,73.7213,8400.0
2014-03-07 10:30:00,83.08,83.15,83.07,83.1,10500.0,73.7213,73.7834,73.7124,73.7391,10500.0
2014-03-07 10:35:00,83.12,83.16,83.0,83.01,11000.0,73.7568,73.7923,73.6503,73.6592,11000.0
2014-03-07 10:40:00,83.0,83.08,82.96,82.96,9500.0,73.6503,73.7213,73.6148,73.6148,9500.0
2014-03-07 10:45:00,82.94,82.94,82.78,82.81,15000.0,73.5971,73.5971,73.4551,73.4817,15000.0
2014-03-07 10:50:00,82.81,82.84,82.56,82.58,6900.0,73.4817,73.5083,73.2599,73.2776,6900.0
2014-03-07 10:55:00,82.56,82.6,82.47,82.47,6500.0,73.2599,73.2954,73.18,73.18,6500.0
2014-03-07 11:00:00,82.43,82.44,82.15,82.18,6600.0,73.1445,73.1534,72.8961,72.9227,6600.0
2014-03-07 11:05:00,82.18,82.24,82.15,82.18,8600.0,72.9227,72.9759,72.8961,72.9227,8600.0
2014-03-07 11:10:00,82.16,82.16,82.03,82.09,16800.0,72.9049,72.9049,72.7896,72.8428,16800.0
2014-03-07 11:15:00,82.06,82.18,81.99,82.17,15700.0,72.8162,72.9227,72.7541,72.9138,15700.0
2014-03-07 11:20:00,82.14,82.46,82.14,82.46,16200.0,72.8872,73.1711,72.8872,73.1711,16200.0
2014-03-07 11:25:00,82.45,82.45,82.28,82.3,10200.0,73.1623,73.1623,73.0114,73.0292,10200.0
2014-03-07 11:30:00,82.3,82.3,82.22,82.24,3600.0,73.0292,73.0292,72.9582,72.9759,3600.0
2014-03-07 11:35:00,82.26,82.32,82.23,82.32,4600.0,72.9937,73.0469,72.9671,73.0469,4600.0
2014-03-07 11:40:00,82.34,82.42,82.31,82.37,7600.0,73.0647,73.1357,73.038,73.0913,7600.0
2014-03-07 11:45:00,82.39,82.44,82.34,82.38,5300.0,73.109,73.1534,73.0647,73.1002,5300.0
2014-03-07 11:50:00,82.41,82.41,82.28,82.28,5500.0,73.1268,73.1268,73.0114,73.0114,5500.0
2014-03-07 11:55:00,82.28,82.52,82.28,82.49,7400.0,73.0114,73.2244,73.0114,73.1978,7400.0
2014-03-07 12:00:00,82.49,82.61,82.48,82.59,4800.0,73.1978,73.3043,73.1889,73.2865,4800.0
2014-03-07 12:05:00,82.56,82.58,82.47,82.51,5300.0,73.2599,73.2776,73.18,73.2155,5300.0
2014-03-07 12:10:00,82.52,82.6,82.52,82.59,4600.0,73.2244,73.2954,73.2244,73.2865,4600.0
2014-03-07 12:15:00,82.59,82.68,82.59,82.67,3800.0,73.2865,73.3664,73.2865,73.3575,3800.0
2014-03-07 12:20:00,82.68,82.83,82.67,82.79,7200.0,73.3664,73.4995,73.3575,73.464,7200.0
2014-03-07 12:25:00,82.79,82.81,82.76,82.78,3600.0,73.464,73.4817,73.4374,73.4551,3600.0
2014-03-07 12:30:00,82.78,82.86,82.61,82.66,8300.0,73.4551,73.5261,73.3043,73.3486,8300.0
2014-03-07 12:35:00,82.64,82.75,82.64,82.74,6100.0,73.3309,73.4285,73.3309,73.4196,6100.0
2014-03-07 12:40:00,82.73,82.8,82.69,82.71,3200.0,73.4107,73.4728,73.3752,73.393,3200.0
2014-03-07 12:45:00,82.72,82.77,82.71,82.71,1900.0,73.4019,73.4462,73.393,73.393,1900.0
2014-03-07 12:50:00,82.74,82.81,82.74,82.76,5600.0,73.4196,73.4817,73.4196,73.4374,5600.0
2014-03-07 12:55:00,82.77,82.77,82.7,82.7,2200.0,73.4462,73.4462,73.3841,73.3841,2200.0
2014-03-07 13:00:00,82.64,82.64,82.51,82.51,5000.0,73.3309,73.3309,73.2155,73.2155,5000.0
2014-03-07 13:05:00,82.51,82.57,82.46,82.57,6000.0,73.2155,73.2688,73.1711,73.2688,6000.0
2014-03-07 13:10:00,82.56,82.58,82.48,82.49,4200.0,73.2599,73.2776,73.1889,73.1978,4200.0
2014-03-07 13:15:00,82.49,82.51,82.42,82.42,5700.0,73.1978,73.2155,73.1357,73.1357,5700.0
2014-03-07 13:20:00,82.43,82.43,82.37,82.4,2500.0,73.1445,73.1445,73.0913,73.1179,2500.0
2014-03-07 13:25:00,82.43,82.43,82.37,82.37,5100.0,73.1445,73.1445,73.0913,73.0913,5100.0
2014-03-07 13:30:00,82.35,82.46,82.35,82.46,2400.0,73.0735,73.1711,73.0735,73.1711,2400.0
2014-03-07 13:35:00,82.45,82.46,82.34,82.38,4400.0,73.1623,73.1711,73.0647,73.1002,4400.0
2014-03-07 13:40:00,82.39,82.5,82.38,82.43,4100.0,73.109,73.2066,73.1002,73.1445,4100.0
2014-03-07 13:45:00,82.44,82.46,82.38,82.38,2000.0,73.1534,73.1711,73.1002,73.1002,2000.0
2014-03-07 13:50:00,82.38,82.41,82.36,82.4,2200.0,73.1002,73.1268,73.0824,73.1179,2200.0
2014-03-07 13:55:00,82.48,82.54,82.46,82.46,3100.0,73.1889,73.2421,73.1711,73.1711,3100.0
2014-03-07 14:00:00,82.49,82.5,82.44,82.5,4000.0,73.1978,73.2066,73.1534,73.2066,4000.0
2014-03-07 14:05:00,82.51,82.52,82.34,82.36,31900.0,73.2155,73.2244,73.0647,73.0824,31900.0
2014-03-07 14:10:00,82.33,82.53,82.32,82.52,10900.0,73.0558,73.2333,73.0469,73.2244,10900.0
2014-03-07 14:15:00,82.53,82.53,82.34,82.35,4400.0,73.2333,73.2333,73.0647,73.0735,4400.0
2014-03-07 14:20:00,82.34,82.34,82.17,82.24,8000.0,73.0647,73.0647,72.9138,72.9759,8000.0
2014-03-07 14:25:00,82.26,82.34,82.26,82.3,3800.0,72.9937,73.0647,72.9937,73.0292,3800.0
2014-03-07 14:30:00,82.34,82.44,82.34,82.44,9300.0,73.0647,73.1534,73.0647,73.1534,9300.0
2014-03-07 14:35:00,82.44,82.45,82.42,82.43,6100.0,73.1534,73.1623,73.1357,73.1445,6100.0
2014-03-07 14:40:00,82.42,82.46,82.41,82.45,13900.0,73.1357,73.1711,73.1268,73.1623,13900.0
2014-03-07 14:45:00,82.44,82.53,82.41,82.53,6400.0,73.1534,73.2333,73.1268,73.2333,6400.0
2014-03-07 14:50:00,82.53,82.64,82.53,82.64,6300.0,73.2333,73.3309,73.2333,73.3309,6300.0
2014-03-07 14:55:00,82.63,82.69,82.56,82.56,5300.0,73.322,73.3752,73.2599,73.2599,5300.0
2014-03-07 15:00:00,82.56,82.57,82.48,82.5,15000.0,73.2599,73.2688,73.1889,73.2066,15000.0
2014-03-07 15:05:00,82.49,82.57,82.49,82.55,12300.0,73.1978,73.2688,73.1978,73.251,12300.0
2014-03-07 15:10:00,82.55,82.58,82.53,82.58,8800.0,73.251,73.2776,73.2333,73.2776,8800.0
2014-03-07 15:15:00,82.61,82.62,82.55,82.55,6200.0,73.3043,73.3131,73.251,73.251,6200.0
2014-03-07 15:20:00,82.54,82.58,82.52,82.54,16200.0,73.2421,73.2776,73.2244,73.2421,16200.0
2014-03-07 15:25:00,82.55,82.59,82.53,82.56,16500.0,73.251,73.2865,73.2333,73.2599,16500.0
2014-03-07 15:30:00,82.57,82.61,82.53,82.55,12500.0,73.2688,73.3043,73.2333,73.251,12500.0
2014-03-07 15:35:00,82.54,82.57,82.51,82.55,16400.0,73.2421,73.2688,73.2155,73.251,16400.0
2014-03-07 15:40:00,82.54,82.63,82.53,82.61,9400.0,73.2421,73.322,73.2333,73.3043,9400.0
2014-03-07 15:45:00,82.62,82.63,82.59,82.62,14100.0,73.3131,73.322,73.2865,73.3131,14100.0
2014-03-07 15:50:00,82.63,82.7,82.62,82.7,32200.0,73.322,73.3841,73.3131,73.3841,32200.0
2014-03-07 15:55:00,82.7,82.78,82.67,82.73,63600.0,73.3841,73.4551,73.3575,73.4107,63600.0
2014-03-10 09:30:00,82.61,82.61,82.4,82.42,9800.0,73.3043,73.3043,73.1179,73.1357,9800.0
2014-03-10 09:35:00,82.46,82.74,82.42,82.61,6900.0,73.1711,73.4196,73.1357,73.3043,6900.0
2014-03-10 09:40:00,82.59,82.67,82.51,82.67,5700.0,73.2865,73.3575,73.2155,73.3575,5700.0
2014-03-10 09:45:00,82.7,82.77,82.67,82.76,5300.0,73.3841,73.4462,73.3575,73.4374,5300.0
2014-03-10 09:50:00,82.68,82.68,82.61,82.61,2300.0,73.3664,73.3664,73.3043,73.3043,2300.0
2014-03-10 09:55:00,82.61,82.65,82.52,82.6,8400.0,73.3043,73.3397,73.2244,73.2954,8400.0
2014-03-10 10:00:00,82.6,82.73,82.53,82.73,13300.0,73.2954,73.4107,73.2333,73.4107,13300.0
2014-03-10 10:05:00,82.67,82.74,82.64,82.68,4200.0,73.3575,73.4196,73.3309,73.3664,4200.0
2014-03-10 10:10:00,82.64,82.64,82.55,82.56,1700.0,73.3309,73.3309,73.251,73.2599,1700.0
2014-03-10 10:15:00,82.59,82.76,82.59,82.7,7500.0,73.2865,73.4374,73.2865,73.3841,7500.0
2014-03-10 10:20:00,82.69,82.69,82.62,82.69,5800.0,73.3752,73.3752,73.3131,73.3752,5800.0
2014-03-10 10:25:00,82.66,82.7,82.55,82.7,47600.0,73.3486,73.3841,73.251,73.3841,47600.0
2014-03-10 10:30:00,82.64,82.64,82.48,82.5,3600.0,73.3309,73.3309,73.1889,73.2066,3600.0
2014-03-10 10:35:00,82.48,82.5,82.42,82.48,3800.0,73.1889,73.2066,73.1357,73.1889,3800.0
2014-03-10 10:40:00,82.47,82.47,82.32,82.41,9100.0,73.18,73.18,73.0469,73.1268,9100.0
2014-03-10 10:45:00,82.41,82.44,82.34,82.37,8900.0,73.1268,73.1534,73.0647,73.0913,8900.0
2014-03-10 10:50:00,82.35,82.36,82.21,82.25,3500.0,73.0735,73.0824,72.9493,72.9848,3500.0
2014-03-10 10:55:00,82.29,82.32,82.22,82.22,6600.0,73.0203,73.0469,72.9582,72.9582,6600.0
2014-03-10 11:00:00,82.19,82.2,82.13,82.13,1100.0,72.9316,72.9404,72.8783,72.8783,1100.0
2014-03-10 11:05:00,82.11,82.26,82.11,82.25,5000.0,72.8606,72.9937,72.8606,72.9848,5000.0
2014-03-10 11:10:00,82.26,82.28,82.15,82.15,6800.0,72.9937,73.0114,72.8961,72.8961,6800.0
2014-03-10 11:15:00,82.16,82.38,82.16,82.3,5100.0,72.9049,73.1002,72.9049,73.0292,5100.0
2014-03-10 11:20:00,82.28,82.38,82.28,82.37,4700.0,73.0114,73.1002,73.0114,73.0913,4700.0
2014-03-10 11:25:00,82.4,82.54,82.4,82.53,4800.0,73.1179,73.2421,73.1179,73.2333,4800.0
2014-03-10 11:30:00,82.6,82.65,82.53,82.65,4100.0,73.2954,73.3397,73.2333,73.3397,4100.0
2014-03-10 11:35:00,82.65,82.73,82.65,82.73,4100.0,73.3397,73.4107,73.3397,73.4107,4100.0
2014-03-10 11:40:00,82.74,82.81,82.72,82.77,1500.0,73.4196,73.4817,73.4019,73.4462,1500.0
2014-03-10 11:45:00,82.77,82.85,82.77,82.82,6000.0,73.4462,73.5172,73.4462,73.4906,6000.0
2014-03-10 11:50:00,82.8,82.84,82.67,82.67,3200.0,73.4728,73.5083,73.3575,73.3575,3200.0
2014-03-10 11:55:00,82.64,82.64,82.59,82.62,3900.0,73.3309,73.3309,73.2865,73.3131,3900.0
2014-03-10 12:00:00,82.63,82.67,82.63,82.67,3800.0,73.322,73.3575,73.322,73.3575,3800.0
2014-03-10 12:05:00,82.65,82.71,82.64,82.68,2900.0,73.3397,73.393,73.3309,73.3664,2900.0
2014-03-10 12:10:00,82.67,82.74,82.65,82.65,2400.0,73.3575,73.4196,73.3397,73.3397,2400.0
2014-03-10 12:15:00,82.66,82.71,82.66,82.7,4000.0,73.3486,73.393,73.3486,73.3841,4000.0
2014-03-10 12:20:00,82.68,82.77,82.68,82.77,3100.0,73.3664,73.4462,73.3664,73.4462,3100.0
2014-03-10 12:25:00,82.78,82.8,82.77,82.8,4400.0,73.4551,73.4728,73.4462,73.4728,4400.0
2014-03-10 12:30:00,82.82,82.86,82.82,82.84,3600.0,73.4906,73.5261,73.4906,73.5083,3600.0
2014-03-10 12:35:00,82.86,82.86,82.78,82.79,3900.0,73.5261,73.5261,73.4551,73.464,3900.0
2014-03-10 12:40:00,82.77,82.77,82.65,82.65,8300.0,73.4462,73.4462,73.3397,73.3397,8300.0
2014-03-10 12:45:00,82.64,82.67,82.61,82.61,1500.0,73.3309,73.3575,73.3043,73.3043,1500.0
2014-03-10 12:50:00,82.64,82.67,82.62,82.67,2100.0,73.3309,73.3575,73.3131,73.3575,2100.0
2014-03-10 12:55:00,82.67,82.76,82.63,82.76,4100.0,73.3575,73.4374,73.322,73.4374,4100.0
2014-03-10 13:00:00,82.76,82.77,82.75,82.77,2000.0,73.4374,73.4462,73.4285,73.4462,2000.0
2014-03-10 13:05:00,82.8,82.83,82.78,82.82,2600.0,73.4728,73.4995,73.4551,73.4906,2600.0
2014-03-10 13:10:00,82.85,82.89,82.83,82.84,2900.0,73.5172,73.5527,73.4995,73.5083,2900.0
2014-03-10 13:15:00,82.85,82.85,82.83,82.84,900.0,73.5172,73.5172,73.4995,73.5083,900.0
2014-03-10 13:20:00,82.85,82.92,82.85,82.86,3700.0,73.5172,73.5793,73.5172,73.5261,3700.0
2014-03-10 13:25:00,82.83,82.89,82.83,82.84,3900.0,73.4995,73.5527,73.4995,73.5083,3900.0
2014-03-10 13:30:00,82.83,82.83,82.73,82.74,2000.0,73.4995,73.4995,73.4107,73.4196,2000.0
2014-03-10 13:35:00,82.74,82.79,82.67,82.78,17800.0,73.4196,73.464,73.3575,73.4551,17800.0
2014-03-10 13:40:00,82.77,82.87,82.77,82.85,5800.0,73.4462,73.535,73.4462,73.5172,5800.0
2014-03-10 13:45:00,82.84,82.89,82.84,82.89,2500.0,73.5083,73.5527,73.5083,73.5527,2500.0
2014-03-10 13:50:00,82.92,82.93,82.89,82.91,2400.0,73.5793,73.5882,73.5527,73.5705,2400.0
2014-03-10 13:55:00,82.91,82.91,82.85,82.9,5100.0,73.5705,73.5705,73.5172,73.5616,5100.0
2014-03-10 14:00:00,82.88,82.91,82.83,82.88,6700.0,73.5438,73.5705,73.4995,73.5438,6700.0
2014-03-10 14:05:00,82.89,82.99,82.88,82.94,8400.0,73.5527,73.6414,73.5438,73.5971,8400.0
2014-03-10 14:10:00,82.93,82.97,82.88,82.92,10100.0,73.5882,73.6237,73.5438,73.5793,10100.0
2014-03-10 14:15:00,82.91,82.93,82.89,82.9,3500.0,73.5705,73.5882,73.5527,73.5616,3500.0
2014-03-10 14:20:00,82.9,82.99,82.89,82.95,4700.0,73.5616,73.6414,73.5527,73.606,4700.0
2014-03-10 14:25:00,82.96,82.99,82.94,82.95,5200.0,73.6148,73.6414,73.5971,73.606,5200.0
2014-03-10 14:30:00,82.94,82.99,82.94,82.99,3300.0,73.5971,73.6414,73.5971,73.6414,3300.0
2014-03-10 14:35:00,82.99,82.99,82.93,82.94,8300.0,73.6414,73.6414,73.5882,73.5971,8300.0
2014-03-10 14:40:00,82.96,82.96,82.93,82.93,1400.0,73.6148,73.6148,73.5882,73.5882,1400.0
2014-03-10 14:45:00,82.92,83.01,82.92,83.01,8200.0,73.5793,73.6592,73.5793,73.6592,8200.0
2014-03-10 14:50:00,83.01,83.07,83.01,83.02,5700.0,73.6592,73.7124,73.6592,73.6681,5700.0
2014-03-10 14:55:00,83.02,83.05,83.0,83.03,5400.0,73.6681,73.6947,73.6503,73.6769,5400.0
2014-03-10 15:00:00,82.99,83.0,82.96,82.96,3900.0,73.6414,73.6503,73.6148,73.6148,3900.0
2014-03-10 15:05:00,82.97,82.98,82.95,82.96,4500.0,73.6237,73.6326,73.606,73.6148,4500.0
2014-03-10 15:10:00,82.97,82.97,82.9,82.91,3700.0,73.6237,73.6237,73.5616,73.5705,3700.0
2014-03-10 15:15:00,82.91,82.95,82.89,82.94,4900.0,73.5705,73.606,73.5527,73.5971,4900.0
2014-03-10 15:20:00,82.94,82.94,82.89,82.94,8600.0,73.5971,73.5971,73.5527,73.5971,8600.0
2014-03-10 15:25:00,82.96,82.96,82.9,82.94,8300.0,73.6148,73.6148,73.5616,73.5971,8300.0
2014-03-10 15:30:00,82.95,83.01,82.94,83.01,8200.0,73.606,73.6592,73.5971,73.6592,8200.0
2014-03-10 15:35:00,83.03,83.09,83.01,83.01,13400.0,73.6769,73.7302,73.6592,73.6592,13400.0
2014-03-10 15:40:00,83.01,83.02,82.94,82.96,8500.0,73.6592,73.6681,73.5971,73.6148,8500.0
2014-03-10 15:45:00,82.95,83.05,82.95,83.03,13900.0,73.606,73.6947,73.606,73.6769,13900.0
2014-03-10 15:50:00,83.04,83.1,83.03,83.06,20100.0,73.6858,73.7391,73.6769,73.7036,20100.0
2014-03-10 15:55:00,83.05,83.06,82.98,83.02,32800.0,73.6947,73.7036,73.6326,73.6681,32800.0
2014-03-11 09:30:00,83.22,83.51,83.2,83.25,20100.0,73.8455,74.1029,73.8278,73.8722,20100.0
2014-03-11 09:35:00,83.34,83.34,82.96,83.12,8000.0,73.952,73.952,73.6148,73.7568,8000.0
2014-03-11 09:40:00,83.15,83.43,83.15,83.37,23300.0,73.7834,74.0319,73.7834,73.9786,23300.0
2014-03-11 09:45:00,83.37,83.37,83.18,83.18,5800.0,73.9786,73.9786,73.81,73.81,5800.0
2014-03-11 09:50:00,83.19,83.19,83.08,83.13,5700.0,73.8189,73.8189,73.7213,73.7657,5700.0
2014-03-11 09:55:00,83.15,83.15,82.84,82.91,7100.0,73.7834,73.7834,73.5083,73.5705,7100.0
2014-03-11 10:00:00,82.91,82.98,82.85,82.92,11600.0,73.5705,73.6326,73.5172,73.5793,11600.0
2014-03-11 10:05:00,82.87,82.94,82.71,82.83,16400.0,73.535,73.5971,73.393,73.4995,16400.0
2014-03-11 10:10:00,82.8,82.83,82.77,82.8,6300.0,73.4728,73.4995,73.4462,73.4728,6300.0
2014-03-11 10:15:00,82.82,82.94,82.82,82.83,4300.0,73.4906,73.5971,73.4906,73.4995,4300.0
2014-03-11 10:20:00,82.87,82.95,82.85,82.87,9700.0,73.535,73.606,73.5172,73.535,9700.0
2014-03-11 10:25:00,82.9,83.03,82.9,83.03,5500.0,73.5616,73.6769,73.5616,73.6769,5500.0
2014-03-11 10:30:00,83.03,83.14,83.03,83.07,3500.0,73.6769,73.7745,73.6769,73.7124,3500.0
2014-03-11 10:35:00,83.1,83.14,83.1,83.14,1600.0,73.7391,73.7745,73.7391,73.7745,1600.0
2014-03-11 10:40:00,83.15,83.18,83.11,83.11,3700.0,73.7834,73.81,73.7479,73.7479,3700.0
2014-03-11 10:45:00,83.12,83.2,83.12,83.19,7500.0,73.7568,73.8278,73.7568,73.8189,7500.0
2014-03-11 10:50:00,83.25,83.3,83.25,83.27,3300.0,73.8722,73.9165,73.8722,73.8899,3300.0
2014-03-11 10:55:00,83.28,83.36,83.28,83.36,2500.0,73.8988,73.9698,73.8988,73.9698,2500.0
2014-03-11 11:00:00,83.37,83.38,83.21,83.23,3400.0,73.9786,73.9875,73.8367,73.8544,3400.0
2014-03-11 11:05:00,83.21,83.3,83.21,83.25,3500.0,73.8367,73.9165,73.8367,73.8722,3500.0
2014-03-11 11:10:00,83.25,83.31,83.24,83.31,3600.0,73.8722,73.9254,73.8633,73.9254,3600.0
2014-03-11 11:15:00,83.33,83.33,83.25,83.25,5700.0,73.9431,73.9431,73.8722,73.8722,5700.0
2014-03-11 11:20:00,83.26,83.28,83.25,83.28,2900.0,73.881,73.8988,73.8722,73.8988,2900.0
2014-03-11 11:25:00,83.28,83.28,83.2,83.21,5100.0,73.8988,73.8988,73.8278,73.8367,5100.0
2014-03-11 11:30:00,83.2,83.24,83.19,83.22,4300.0,73.8278,73.8633,73.8189,73.8455,4300.0
2014-03-11 11:35:00,83.23,83.23,83.17,83.2,4000.0,73.8544,73.8544,73.8012,73.8278,4000.0
2014-03-11 11:40:00,83.2,83.2,83.05,83.16,13300.0,73.8278,73.8278,73.6947,73.7923,13300.0
2014-03-11 11:45:00,83.17,83.22,83.15,83.2,8500.0,73.8012,73.8455,73.7834,73.8278,8500.0
2014-03-11 11:50:00,83.2,83.22,83.16,83.18,3300.0,73.8278,73.8455,73.7923,73.81,3300.0
2014-03-11 11:55:00,83.15,83.2,83.13,83.18,14900.0,73.7834,73.8278,73.7657,73.81,14900.0
2014-03-11 12:00:00,83.15,83.17,83.1,83.17,8100.0,73.7834,73.8012,73.7391,73.8012,8100.0
2014-03-11 12:05:00,83.16,83.23,83.1,83.15,10000.0,73.7923,73.8544,73.7391,73.7834,10000.0
2014-03-11 12:10:00,83.13,83.15,83.02,83.02,10400.0,73.7657,73.7834,73.6681,73.6681,10400.0
2014-03-11 12:15:00,83.02,83.07,82.94,82.97,11000.0,73.6681,73.7124,73.5971,73.6237,11000.0
2014-03-11 12:20:00,82.96,83.04,82.92,83.04,6900.0,73.6148,73.6858,73.5793,73.6858,6900.0
2014-03-11 12:25:00,83.04,83.08,82.98,82.98,3400.0,73.6858,73.7213,73.6326,73.6326,3400.0
2014-03-11 12:30:00,82.97,83.05,82.96,83.05,5300.0,73.6237,73.6947,73.6148,73.6947,5300.0
2014-03-11 12:35:00,83.03,83.09,83.02,83.04,10400.0,73.6769,73.7302,73.6681,73.6858,10400.0
2014-03-11 12:40:00,83.0,83.09,82.98,83.08,14900.0,73.6503,73.7302,73.6326,73.7213,14900.0
2014-03-11 12:45:00,83.07,83.2,83.06,83.14,22100.0,73.7124,73.8278,73.7036,73.7745,22100.0
2014-03-11 12:50:00,83.15,83.2,83.1,83.2,5500.0,73.7834,73.8278,73.7391,73.8278,5500.0
2014-03-11 12:55:00,83.2,83.2,83.06,83.06,1600.0,73.8278,73.8278,73.7036,73.7036,1600.0
2014-03-11 13:00:00,83.02,83.02,82.97,83.01,5200.0,73.6681,73.6681,73.6237,73.6592,5200.0
2014-03-11 13:05:00,83.02,83.06,82.99,83.02,4200.0,73.6681,73.7036,73.6414,73.6681,4200.0
2014-03-11 13:10:00,83.01,83.14,83.0,83.14,1700.0,73.6592,73.7745,73.6503,73.7745,1700.0
2014-03-11 13:15:00,83.14,83.14,83.02,83.05,1700.0,73.7745,73.7745,73.6681,73.6947,1700.0
2014-03-11 13:20:00,83.03,83.04,82.98,83.0,7500.0,73.6769,73.6858,73.6326,73.6503,7500.0
2014-03-11 13:25:00,82.98,83.0,82.92,82.97,5500.0,73.6326,73.6503,73.5793,73.6237,5500.0
2014-03-11 13:30:00,82.98,83.03,82.96,83.03,5800.0,73.6326,73.6769,73.6148,73.6769,5800.0
2014-03-11 13:35:00,83.04,83.16,83.03,83.1,6400.0,73.6858,73.7923,73.6769,73.7391,6400.0
2014-03-11 13:40:00,83.09,83.15,83.05,83.13,4900.0,73.7302,73.7834,73.6947,73.7657,4900.0
2014-03-11 13:45:00,83.13,83.21,83.11,83.21,5100.0,73.7657,73.8367,73.7479,73.8367,5100.0
2014-03-11 13:50:00,83.2,83.2,83.16,83.16,2200.0,73.8278,73.8278,73.7923,73.7923,2200.0
2014-03-11 13:55:00,83.17,83.23,83.17,83.2,5200.0,73.8012,73.8544,73.8012,73.8278,5200.0
2014-03-11 14:00:00,83.19,83.21,83.17,83.2,3300.0,73.8189,73.8367,73.8012,73.8278,3300.0
2014-03-11 14:05:00,83.2,83.22,83.16,83.16,2700.0,73.8278,73.8455,73.7923,73.7923,2700.0
2014-03-11 14:10:00,83.17,83.23,83.13,83.13,5600.0,73.8012,73.8544,73.7657,73.7657,5600.0
2014-03-11 14:15:00,83.14,83.14,83.08,83.09,4600.0,73.7745,73.7745,73.7213,73.7302,4600.0
2014-03-11 14:20:00,83.11,83.11,82.97,83.01,3000.0,73.7479,73.7479,73.6237,73.6592,3000.0
2014-03-11 14:25:00,83.02,83.09,83.0,83.02,7300.0,73.6681,73.7302,73.6503,73.6681,7300.0
2014-03-11 14:30:00,83.01,83.01,82.9,82.94,7500.0,73.6592,73.6592,73.5616,73.5971,7500.0
2014-03-11 14:35:00,82.97,83.0,82.95,82.98,10500.0,73.6237,73.6503,73.606,73.6326,10500.0
2014-03-11 14:40:00,82.98,82.99,82.91,82.98,5700.0,73.6326,73.6414,73.5705,73.6326,5700.0
2014-03-11 14:45:00,82.99,83.03,82.95,83.0,14300.0,73.6414,73.6769,73.606,73.6503,14300.0
2014-03-11 14:50:00,83.0,83.0,82.9,82.96,6100.0,73.6503,73.6503,73.5616,73.6148,6100.0
2014-03-11 14:55:00,82.96,83.06,82.9,82.9,26300.0,73.6148,73.7036,73.5616,73.5616,26300.0
2014-03-11 15:00:00,82.88,82.92,82.8,82.9,31500.0,73.5438,73.5793,73.4728,73.5616,31500.0
2014-03-11 15:05:00,82.89,82.94,82.87,82.9,15800.0,73.5527,73.5971,73.535,73.5616,15800.0
2014-03-11 15:10:00,82.93,82.93,82.85,82.87,15300.0,73.5882,73.5882,73.5172,73.535,15300.0
2014-03-11 15:15:00,82.88,82.97,82.88,82.92,7700.0,73.5438,73.6237,73.5438,73.5793,7700.0
2014-03-11 15:20:00,82.93,83.11,82.93,83.06,13800.0,73.5882,73.7479,73.5882,73.7036,13800.0
2014-03-11 15:25:00,83.05,83.05,82.98,83.0,8500.0,73.6947,73.6947,73.6326,73.6503,8500.0
2014-03-11 15:30:00,83.0,83.15,82.99,83.1,9900.0,73.6503,73.7834,73.6414,73.7391,9900.0
2014-03-11 15:35:00,83.09,83.09,83.01,83.05,13000.0,73.7302,73.7302,73.6592,73.6947,13000.0
2014-03-11 15:40:00,83.05,83.08,83.0,83.0,13500.0,73.6947,73.7213,73.6503,73.6503,13500.0
2014-03-11 15:45:00,82.99,83.04,82.96,82.98,25500.0,73.6414,73.6858,73.6148,73.6326,25500.0
2014-03-11 15:50:00,82.98,83.11,82.95,83.11,32200.0,73.6326,73.7479,73.606,73.7479,32200.0
2014-03-11 15:55:00,83.1,83.23,83.08,83.15,78500.0,73.7391,73.8544,73.7213,73.7834,78500.0
2014-03-12 09:30:00,82.82,82.82,82.69,82.81,6800.0,73.4906,73.4906,73.3752,73.4817,6800.0
2014-03-12 09:35:00,82.73,83.22,82.73,82.95,12800.0,73.4107,73.8455,73.4107,73.606,12800.0
2014-03-12 09:40:00,82.91,82.94,82.74,82.84,11500.0,73.5705,73.5971,73.4196,73.5083,11500.0
2014-03-12 09:45:00,82.8,82.87,82.59,82.65,14200.0,73.4728,73.535,73.2865,73.3397,14200.0
2014-03-12 09:50:00,82.65,82.77,82.57,82.68,5800.0,73.3397,73.4462,73.2688,73.3664,5800.0
2014-03-12 09:55:00,82.67,82.74,82.58,82.74,5400.0,73.3575,73.4196,73.2776,73.4196,5400.0
2014-03-12 10:00:00,82.67,82.67,82.55,82.6,12200.0,73.3575,73.3575,73.251,73.2954,12200.0
2014-03-12 10:05:00,82.6,82.6,82.43,82.48,11300.0,73.2954,73.2954,73.1445,73.1889,11300.0
2014-03-12 10:10:00,82.53,82.55,82.29,82.33,18300.0,73.2333,73.251,73.0203,73.0558,18300.0
2014-03-12 10:15:00,82.28,82.36,82.12,82.12,9300.0,73.0114,73.0824,72.8694,72.8694,9300.0
2014-03-12 10:20:00,82.12,82.23,82.08,82.1,8200.0,72.8694,72.9671,72.834,72.8517,8200.0
2014-03-12 10:25:00,82.12,82.31,82.08,82.22,9100.0,72.8694,73.038,72.834,72.9582,9100.0
2014-03-12 10:30:00,82.21,82.29,82.19,82.21,6400.0,72.9493,73.0203,72.9316,72.9493,6400.0
2014-03-12 10:35:00,82.2,82.2,82.01,82.04,9900.0,72.9404,72.9404,72.7718,72.7985,9900.0
2014-03-12 10:40:00,82.02,82.13,82.02,82.08,6000.0,72.7807,72.8783,72.7807,72.834,6000.0
2014-03-12 10:45:00,82.09,82.11,81.99,82.06,4300.0,72.8428,72.8606,72.7541,72.8162,4300.0
2014-03-12 10:50:00,82.04,82.13,81.99,82.12,4200.0,72.7985,72.8783,72.7541,72.8694,4200.0
2014-03-12 10:55:00,82.14,82.32,82.14,82.3,11100.0,72.8872,73.0469,72.8872,73.0292,11100.0
2014-03-12 11:00:00,82.3,82.34,82.18,82.25,9000.0,73.0292,73.0647,72.9227,72.9848,9000.0
2014-03-12 11:05:00,82.26,82.35,82.2,82.32,13800.0,72.9937,73.0735,72.9404,73.0469,13800.0
2014-03-12 11:10:00,82.31,82.33,82.21,82.22,7000.0,73.038,73.0558,72.9493,72.9582,7000.0
2014-03-12 11:15:00,82.23,82.35,82.17,82.3,15600.0,72.9671,73.0735,72.9138,73.0292,15600.0
2014-03-12 11:20:00,82.33,82.53,82.32,82.5,9300.0,73.0558,73.2333,73.0469,73.2066,9300.0
2014-03-12 11:25:00,82.53,82.65,82.48,82.54,32100.0,73.2333,73.3397,73.1889,73.2421,32100.0
2014-03-12 11:30:00,82.55,82.67,82.55,82.6,6600.0,73.251,73.3575,73.251,73.2954,6600.0
2014-03-12 11:35:00,82.59,82.6,82.48,82.48,4500.0,73.2865,73.2954,73.1889,73.1889,4500.0
2014-03-12 11:40:00,82.45,82.45,82.42,82.44,4200.0,73.1623,73.1623,73.1357,73.1534,4200.0
2014-03-12 11:45:00,82.44,82.44,82.36,82.36,6100.0,73.1534,73.1534,73.0824,73.0824,6100.0
2014-03-12 11:50:00,82.34,82.42,82.28,82.39,6800.0,73.0647,73.1357,73.0114,73.109,6800.0
2014-03-12 11:55:00,82.41,82.41,82.34,82.36,4700.0,73.1268,73.1268,73.0647,73.0824,4700.0
2014-03-12 12:00:00,82.35,82.45,82.35,82.45,3900.0,73.0735,73.1623,73.0735,73.1623,3900.0
2014-03-12 12:05:00,82.47,82.5,82.4,82.4,4400.0,73.18,73.2066,73.1179,73.1179,4400.0
2014-03-12 12:10:00,82.38,82.4,82.29,82.4,4600.0,73.1002,73.1179,73.0203,73.1179,4600.0
2014-03-12 12:15:00,82.42,82.43,82.32,82.35,7000.0,73.1357,73.1445,73.0469,73.0735,7000.0
2014-03-12 12:20:00,82.37,82.43,82.33,82.41,3800.0,73.0913,73.1445,73.0558,73.1268,3800.0
2014-03-12 12:25:00,82.39,82.39,82.29,82.34,5700.0,73.109,73.109,73.0203,73.0647,5700.0
2014-03-12 12:30:00,82.35,82.46,82.3,82.45,9200.0,73.0735,73.1711,73.0292,73.1623,9200.0
2014-03-12 12:35:00,82.45,82.5,82.39,82.4,9200.0,73.1623,73.2066,73.109,73.1179,9200.0
2014-03-12 12:40:00,82.41,82.6,82.39,82.59,6700.0,73.1268,73.2954,73.109,73.2865,6700.0
2014-03-12 12:45:00,82.58,82.63,82.5,82.51,6600.0,73.2776,73.322,73.2066,73.2155,6600.0
2014-03-12 12:50:00,82.57,82.71,82.56,82.71,3900.0,73.2688,73.393,73.2599,73.393,3900.0
2014-03-12 12:55:00,82.71,82.85,82.71,82.85,8400.0,73.393,73.5172,73.393,73.5172,8400.0
2014-03-12 13:00:00,82.84,82.84,82.66,82.72,8200.0,73.5083,73.5083,73.3486,73.4019,8200.0
2014-03-12 13:05:00,82.74,82.74,82.7,82.72,3800.0,73.4196,73.4196,73.3841,73.4019,3800.0
2014-03-12 13:10:00,82.71,82.71,82.58,82.58,4900.0,73.393,73.393,73.2776,73.2776,4900.0
2014-03-12 13:15:00,82.57,82.72,82.57,82.68,5200.0,73.2688,73.4019,73.2688,73.3664,5200.0
2014-03-12 13:20:00,82.67,82.67,82.59,82.62,7400.0,73.3575,73.3575,73.2865,73.3131,7400.0
2014-03-12 13:25:00,82.62,82.7,82.62,82.68,4500.0,73.3131,73.3841,73.3131,73.3664,4500.0
2014-03-12 13:30:00,82.7,82.85,82.69,82.84,18900.0,73.3841,73.5172,73.3752,73.5083,18900.0
2014-03-12 13:35:00,82.85,83.0,82.84,82.97,20100.0,73.5172,73.6503,73.5083,73.6237,20100.0
2014-03-12 13:40:00,82.95,82.95,82.89,82.91,15600.0,73.606,73.606,73.5527,73.5705,15600.0
2014-03-12 13:45:00,82.91,82.94,82.91,82.92,9300.0,73.5705,73.5971,73.5705,73.5793,9300.0
2014-03-12 13:50:00,82.92,82.98,82.9,82.97,16000.0,73.5793,73.6326,73.5616,73.6237,16000.0
2014-03-12 13:55:00,82.96,83.15,82.96,83.13,10900.0,73.6148,73.7834,73.6148,73.7657,10900.0
2014-03-12 14:00:00,83.13,83.33,83.12,83.33,53700.0,73.7657,73.9431,73.7568,73.9431,53700.0
2014-03-12 14:05:00,83.33,83.43,83.24,83.24,14600.0,73.9431,74.0319,73.8633,73.8633,14600.0
2014-03-12 14:10:00,83.25,83.29,83.16,83.16,8300.0,73.8722,73.9077,73.7923,73.7923,8300.0
2014-03-12 14:15:00,83.17,83.28,83.15,83.26,8700.0,73.8012,73.8988,73.7834,73.881,8700.0
2014-03-12 14:20:00,83.26,83.33,83.26,83.32,10900.0,73.881,73.9431,73.881,73.9343,10900.0
2014-03-12 14:25:00,83.31,83.31,83.23,83.26,12600.0,73.9254,73.9254,73.8544,73.881,12600.0
2014-03-12 14:30:00,83.3,83.3,83.18,83.24,6800.0,73.9165,73.9165,73.81,73.8633,6800.0
2014-03-12 14:35:00,83.28,83.31,83.18,83.2,14800.0,73.8988,73.9254,73.81,73.8278,14800.0
2014-03-12 14:40:00,83.2,83.2,83.14,83.14,9200.0,73.8278,73.8278,73.7745,73.7745,9200.0
2014-03-12 14:45:00,83.14,83.2,83.06,83.06,13200.0,73.7745,73.8278,73.7036,73.7036,13200.0
2014-03-12 14:50:00,83.06,83.07,82.97,83.01,19200.0,73.7036,73.7124,73.6237,73.6592,19200.0
2014-03-12 14:55:00,83.0,83.0,82.97,82.99,12400.0,73.6503,73.6503,73.6237,73.6414,12400.0
2014-03-12 15:00:00,83.0,83.01,82.96,83.0,21800.0,73.6503,73.6592,73.6148,73.6503,21800.0
2014-03-12 15:05:00,83.0,83.0,82.95,82.98,12500.0,73.6503,73.6503,73.606,73.6326,12500.0
2014-03-12 15:10:00,82.98,83.05,82.97,83.05,47100.0,73.6326,73.6947,73.6237,73.6947,47100.0
2014-03-12 15:15:00,83.04,83.15,83.04,83.13,35600.0,73.6858,73.7834,73.6858,73.7657,35600.0
2014-03-12 15:20:00,83.13,83.18,83.06,83.18,24300.0,73.7657,73.81,73.7036,73.81,24300.0
2014-03-12 15:25:00,83.17,83.24,83.17,83.24,27000.0,73.8012,73.8633,73.8012,73.8633,27000.0
2014-03-12 15:30:00,83.24,83.29,83.21,83.28,19100.0,73.8633,73.9077,73.8367,73.8988,19100.0
2014-03-12 15:35:00,83.28,83.34,83.25,83.33,27400.0,73.8988,73.952,73.8722,73.9431,27400.0
2014-03-12 15:40:00,83.34,83.45,83.33,83.45,40400.0,73.952,74.0496,73.9431,74.0496,40400.0
2014-03-12 15:45:00,83.44,83.55,83.44,83.54,55000.0,74.0408,74.1384,74.0408,74.1295,55000.0
2014-03-12 15:50:00,83.54,83.62,83.52,83.58,51700.0,74.1295,74.2005,74.1117,74.165,51700.0
2014-03-12 15:55:00,83.57,83.61,83.51,83.58,46900.0,74.1561,74.1916,74.1029,74.165,46900.0
2014-03-13 09:30:00,83.48,83.58,83.27,83.45,27500.0,74.0762,74.165,73.8899,74.0496,27500.0
2014-03-13 09:35:00,83.44,83.46,82.89,82.89,17200.0,74.0408,74.0585,73.5527,73.5527,17200.0
2014-03-13 09:40:00,82.87,82.98,82.66,82.67,21300.0,73.535,73.6326,73.3486,73.3575,21300.0
2014-03-13 09:45:00,82.63,82.71,82.34,82.34,55700.0,73.322,73.393,73.0647,73.0647,55700.0
2014-03-13 09:50:00,82.34,82.38,81.85,81.95,56200.0,73.0647,73.1002,72.6299,72.7186,56200.0
2014-03-13 09:55:00,81.89,82.35,81.76,82.3,50100.0,72.6654,73.0735,72.55,73.0292,50100.0
2014-03-13 10:00:00,82.3,82.3,82.21,82.21,17000.0,73.0292,73.0292,72.9493,72.9493,17000.0
2014-03-13 10:05:00,82.25,82.27,82.19,82.23,7000.0,72.9848,73.0026,72.9316,72.9671,7000.0
2014-03-13 10:10:00,82.22,82.26,81.98,82.0,24000.0,72.9582,72.9937,72.7452,72.763,24000.0
2014-03-13 10:15:00,81.99,82.19,81.93,81.99,22500.0,72.7541,72.9316,72.7009,72.7541,22500.0
2014-03-13 10:20:00,82.03,82.03,81.93,81.94,19900.0,72.7896,72.7896,72.7009,72.7097,19900.0
2014-03-13 10:25:00,81.92,82.0,81.88,81.99,11200.0,72.692,72.763,72.6565,72.7541,11200.0
2014-03-13 10:30:00,82.04,82.05,81.94,81.94,9200.0,72.7985,72.8073,72.7097,72.7097,9200.0
2014-03-13 10:35:00,81.96,81.96,81.78,81.81,16300.0,72.7275,72.7275,72.5677,72.5944,16300.0
2014-03-13 10:40:00,81.8,81.8,81.67,81.67,39100.0,72.5855,72.5855,72.4701,72.4701,39100.0
2014-03-13 10:45:00,81.67,81.67,81.41,81.42,25500.0,72.4701,72.4701,72.2394,72.2483,25500.0
2014-03-13 10:50:00,81.43,81.52,81.41,81.42,17200.0,72.2572,72.337,72.2394,72.2483,17200.0
2014-03-13 10:55:00,81.42,81.42,81.31,81.39,13100.0,72.2483,72.2483,72.1507,72.2217,13100.0
2014-03-13 11:00:00,81.38,81.71,81.38,81.7,24400.0,72.2128,72.5056,72.2128,72.4968,24400.0
2014-03-13 11:05:00,81.7,81.71,81.6,81.7,21200.0,72.4968,72.5056,72.408,72.4968,21200.0
2014-03-13 11:10:00,81.69,81.7,81.59,81.64,11800.0,72.4879,72.4968,72.3992,72.4435,11800.0
2014-03-13 11:15:00,81.66,81.72,81.64,81.67,13200.0,72.4613,72.5145,72.4435,72.4701,13200.0
2014-03-13 11:20:00,81.67,81.7,81.62,81.65,10300.0,72.4701,72.4968,72.4258,72.4524,10300.0
2014-03-13 11:25:00,81.62,81.63,81.35,81.41,11700.0,72.4258,72.4346,72.1862,72.2394,11700.0
2014-03-13 11:30:00,81.39,81.4,81.29,81.33,16900.0,72.2217,72.2306,72.1329,72.1684,16900.0
2014-03-13 11:35:00,81.32,81.39,81.32,81.38,8600.0,72.1596,72.2217,72.1596,72.2128,8600.0
2014-03-13 11:40:00,81.4,81.43,81.34,81.38,10500.0,72.2306,72.2572,72.1773,72.2128,10500.0
2014-03-13 11:45:00,81.42,81.42,81.15,81.23,18900.0,72.2483,72.2483,72.0087,72.0797,18900.0
2014-03-13 11:50:00,81.25,81.25,81.13,81.23,8500.0,72.0975,72.0975,71.991,72.0797,8500.0
2014-03-13 11:55:00,81.26,81.27,81.15,81.15,39100.0,72.1063,72.1152,72.0087,72.0087,39100.0
2014-03-13 12:00:00,81.15,81.2,81.01,81.12,27100.0,72.0087,72.0531,71.8845,71.9821,27100.0
2014-03-13 12:05:00,81.12,81.12,80.91,80.93,20900.0,71.9821,71.9821,71.7958,71.8135,20900.0
2014-03-13 12:10:00,80.92,80.96,80.83,80.85,10400.0,71.8046,71.8401,71.7248,71.7425,10400.0
2014-03-13 12:15:00,80.83,80.86,80.79,80.8,12400.0,71.7248,71.7514,71.6893,71.6981,12400.0
2014-03-13 12:20:00,80.81,80.81,80.66,80.71,21100.0,71.707,71.707,71.5739,71.6183,21100.0
2014-03-13 12:25:00,80.72,80.72,80.57,80.6,12400.0,71.6272,71.6272,71.4941,71.5207,12400.0
2014-03-13 12:30:00,80.61,80.62,80.57,80.59,17100.0,71.5295,71.5384,71.4941,71.5118,17100.0
2014-03-13 12:35:00,80.59,80.6,80.44,80.44,9400.0,71.5118,71.5207,71.3787,71.3787,9400.0
2014-03-13 12:40:00,80.45,80.64,80.45,80.63,46600.0,71.3876,71.5562,71.3876,71.5473,46600.0
2014-03-13 12:45:00,80.63,80.63,80.46,80.49,24900.0,71.5473,71.5473,71.3964,71.4231,24900.0
2014-03-13 12:50:00,80.51,80.54,80.34,80.35,19300.0,71.4408,71.4674,71.29,71.2988,19300.0
2014-03-13 12:55:00,80.35,80.37,80.3,80.33,18700.0,71.2988,71.3166,71.2545,71.2811,18700.0
2014-03-13 13:00:00,80.33,80.33,80.12,80.17,19700.0,71.2811,71.2811,71.0947,71.1391,19700.0
2014-03-13 13:05:00,80.18,80.28,80.14,80.21,13800.0,71.148,71.2367,71.1125,71.1746,13800.0
2014-03-13 13:10:00,80.21,80.33,80.18,80.31,11100.0,71.1746,71.2811,71.148,71.2633,11100.0
2014-03-13 13:15:00,80.34,80.46,80.34,80.46,8100.0,71.29,71.3964,71.29,71.3964,8100.0
2014-03-13 13:20:00,80.46,80.49,80.42,80.42,10300.0,71.3964,71.4231,71.3609,71.3609,10300.0
2014-03-13 13:25:00,80.42,80.66,80.42,80.63,15000.0,71.3609,71.5739,71.3609,71.5473,15000.0
2014-03-13 13:30:00,80.63,80.64,80.51,80.51,5600.0,71.5473,71.5562,71.4408,71.4408,5600.0
2014-03-13 13:35:00,80.5,80.5,80.46,80.48,8400.0,71.4319,71.4319,71.3964,71.4142,8400.0
2014-03-13 13:40:00,80.46,80.5,80.38,80.45,15400.0,71.3964,71.4319,71.3255,71.3876,15400.0
2014-03-13 13:45:00,80.45,80.55,80.45,80.53,10600.0,71.3876,71.4763,71.3876,71.4586,10600.0
2014-03-13 13:50:00,80.53,80.53,80.4,80.42,10900.0,71.4586,71.4586,71.3432,71.3609,10900.0
2014-03-13 13:55:00,80.41,80.41,80.32,80.38,8000.0,71.3521,71.3521,71.2722,71.3255,8000.0
2014-03-13 14:00:00,80.38,80.41,80.34,80.34,13400.0,71.3255,71.3521,71.29,71.29,13400.0
2014-03-13 14:05:00,80.34,80.34,80.2,80.2,9200.0,71.29,71.29,71.1657,71.1657,9200.0
2014-03-13 14:10:00,80.18,80.22,80.15,80.21,17700.0,71.148,71.1835,71.1214,71.1746,17700.0
2014-03-13 14:15:00,80.22,80.28,80.21,80.28,17100.0,71.1835,71.2367,71.1746,71.2367,17100.0
2014-03-13 14:20:00,80.29,80.38,80.26,80.29,20400.0,71.2456,71.3255,71.219,71.2456,20400.0
2014-03-13 14:25:00,80.27,80.4,80.27,80.38,14500.0,71.2278,71.3432,71.2278,71.3255,14500.0
2014-03-13 14:30:00,80.37,80.57,80.36,80.56,17200.0,71.3166,71.4941,71.3077,71.4852,17200.0
2014-03-13 14:35:00,80.56,80.57,80.44,80.44,15200.0,71.4852,71.4941,71.3787,71.3787,15200.0
2014-03-13 14:40:00,80.47,80.5,80.43,80.45,12500.0,71.4053,71.4319,71.3698,71.3876,12500.0
2014-03-13 14:45:00,80.45,80.46,80.23,80.32,37100.0,71.3876,71.3964,71.1924,71.2722,37100.0
2014-03-13 14:50:00,80.31,80.36,80.22,80.24,12300.0,71.2633,71.3077,71.1835,71.2012,12300.0
2014-03-13 14:55:00,80.22,80.28,80.19,80.22,22300.0,71.1835,71.2367,71.1569,71.1835,22300.0
2014-03-13 15:00:00,80.22,80.23,80.13,80.13,28600.0,71.1835,71.1924,71.1036,71.1036,28600.0
2014-03-13 15:05:00,80.13,80.13,79.81,79.81,27600.0,71.1036,71.1036,70.8197,70.8197,27600.0
2014-03-13 15:10:00,79.8,79.85,79.61,79.64,44400.0,70.8108,70.8552,70.6422,70.6688,44400.0
2014-03-13 15:15:00,79.63,79.67,79.42,79.42,28200.0,70.6599,70.6954,70.4736,70.4736,28200.0
2014-03-13 15:20:00,79.43,79.46,79.32,79.43,41000.0,70.4825,70.5091,70.3849,70.4825,41000.0
2014-03-13 15:25:00,79.44,79.46,79.35,79.38,29400.0,70.4913,70.5091,70.4115,70.4381,29400.0
2014-03-13 15:30:00,79.37,79.4,79.23,79.26,72400.0,70.4292,70.4558,70.305,70.3316,72400.0
2014-03-13 15:35:00,79.26,79.28,79.18,79.24,46300.0,70.3316,70.3494,70.2606,70.3139,46300.0
2014-03-13 15:40:00,79.23,79.5,79.18,79.47,60400.0,70.305,70.5446,70.2606,70.518,60400.0
2014-03-13 15:45:00,79.46,79.46,79.39,79.43,92000.0,70.5091,70.5091,70.447,70.4825,92000.0
2014-03-13 15:50:00,79.43,79.5,79.42,79.5,121000.0,70.4825,70.5446,70.4736,70.5446,121000.0
2014-03-13 15:55:00,79.49,79.61,79.43,79.47,165000.0,70.5357,70.6422,70.4825,70.518,165000.0
2014-03-14 09:30:00,79.31,79.51,79.17,79.17,32200.0,70.376,70.5535,70.2518,70.2518,32200.0
2014-03-14 09:35:00,79.19,79.44,79.01,79.3,20500.0,70.2695,70.4913,70.1098,70.3671,20500.0
2014-03-14 09:40:00,79.39,79.41,79.26,79.35,15100.0,70.447,70.4647,70.3316,70.4115,15100.0
2014-03-14 09:45:00,79.39,79.41,79.14,79.16,9600.0,70.447,70.4647,70.2251,70.2429,9600.0
2014-03-14 09:50:00,79.16,79.29,79.15,79.15,11600.0,70.2429,70.3582,70.234,70.234,11600.0
2014-03-14 09:55:00,79.14,79.31,79.11,79.21,14600.0,70.2251,70.376,70.1985,70.2873,14600.0
2014-03-14 10:00:00,79.22,79.53,79.22,79.26,37000.0,70.2961,70.5712,70.2961,70.3316,37000.0
2014-03-14 10:05:00,79.25,79.55,79.25,79.51,24000.0,70.3227,70.589,70.3227,70.5535,24000.0
2014-03-14 10:10:00,79.49,79.54,79.43,79.43,18000.0,70.5357,70.5801,70.4825,70.4825,18000.0
2014-03-14 10:15:00,79.43,79.52,79.36,79.36,35700.0,70.4825,70.5623,70.4204,70.4204,35700.0
2014-03-14 10:20:00,79.35,79.35,79.11,79.22,28000.0,70.4115,70.4115,70.1985,70.2961,28000.0
2014-03-14 10:25:00,79.24,79.4,79.23,79.36,23700.0,70.3139,70.4558,70.305,70.4204,23700.0
2014-03-14 10:30:00,79.37,79.49,79.33,79.48,30300.0,70.4292,70.5357,70.3937,70.5268,30300.0
2014-03-14 10:35:00,79.48,79.66,79.4,79.64,72500.0,70.5268,70.6866,70.4558,70.6688,72500.0
2014-03-14 10:40:00,79.63,79.64,79.5,79.5,21700.0,70.6599,70.6688,70.5446,70.5446,21700.0
2014-03-14 10:45:00,79.5,79.57,79.49,79.51,23900.0,70.5446,70.6067,70.5357,70.5535,23900.0
2014-03-14 10:50:00,79.51,79.51,79.35,79.35,11900.0,70.5535,70.5535,70.4115,70.4115,11900.0
2014-03-14 10:55:00,79.31,79.34,79.13,79.15,13800.0,70.376,70.4026,70.2163,70.234,13800.0
2014-03-14 11:00:00,79.16,79.29,79.15,79.18,12800.0,70.2429,70.3582,70.234,70.2606,12800.0
2014-03-14 11:05:00,79.19,79.23,79.09,79.14,13300.0,70.2695,70.305,70.1808,70.2251,13300.0
2014-03-14 11:10:00,79.17,79.17,79.07,79.07,8000.0,70.2518,70.2518,70.163,70.163,8000.0
2014-03-14 11:15:00,79.05,79.22,79.01,79.22,11500.0,70.1453,70.2961,70.1098,70.2961,11500.0
2014-03-14 11:20:00,79.22,79.25,79.14,79.17,11400.0,70.2961,70.3227,70.2251,70.2518,11400.0
2014-03-14 11:25:00,79.18,79.31,79.16,79.31,10000.0,70.2606,70.376,70.2429,70.376,10000.0
2014-03-14 11:30:00,79.31,79.48,79.31,79.48,11700.0,70.376,70.5268,70.376,70.5268,11700.0
2014-03-14 11:35:00,79.48,79.7,79.4,79.69,18100.0,70.5268,70.7221,70.4558,70.7132,18100.0
2014-03-14 11:40:00,79.7,79.83,79.66,79.77,12000.0,70.7221,70.8374,70.6866,70.7842,12000.0
2014-03-14 11:45:00,79.76,79.95,79.76,79.93,20600.0,70.7753,70.9439,70.7753,70.9261,20600.0
2014-03-14 11:50:00,79.93,80.06,79.93,80.0,14500.0,70.9261,71.0415,70.9261,70.9883,14500.0
2014-03-14 11:55:00,79.99,80.09,79.99,80.06,8600.0,70.9794,71.0681,70.9794,71.0415,8600.0
2014-03-14 12:00:00,80.03,80.03,79.9,79.97,12500.0,71.0149,71.0149,70.8995,70.9616,12500.0
2014-03-14 12:05:00,79.98,80.07,79.98,80.01,6500.0,70.9705,71.0504,70.9705,70.9971,6500.0
2014-03-14 12:10:00,80.02,80.05,79.99,80.0,6600.0,71.006,71.0326,70.9794,70.9883,6600.0
2014-03-14 12:15:00,79.99,80.03,79.94,80.0,8400.0,70.9794,71.0149,70.935,70.9883,8400.0
2014-03-14 12:20:00,80.0,80.14,80.0,80.08,7600.0,70.9883,71.1125,70.9883,71.0592,7600.0
2014-03-14 12:25:00,80.07,80.07,79.94,79.95,8100.0,71.0504,71.0504,70.935,70.9439,8100.0
2014-03-14 12:30:00,79.95,80.02,79.86,79.89,13200.0,70.9439,71.006,70.864,70.8907,13200.0
2014-03-14 12:35:00,79.89,80.09,79.86,80.09,8100.0,70.8907,71.0681,70.864,71.0681,8100.0
2014-03-14 12:40:00,80.09,80.22,80.05,80.21,8300.0,71.0681,71.1835,71.0326,71.1746,8300.0
2014-03-14 12:45:00,80.21,80.25,80.09,80.14,11400.0,71.1746,71.2101,71.0681,71.1125,11400.0
2014-03-14 12:50:00,80.14,80.2,80.13,80.2,16300.0,71.1125,71.1657,71.1036,71.1657,16300.0
2014-03-14 12:55:00,80.2,80.38,80.2,80.31,18600.0,71.1657,71.3255,71.1657,71.2633,18600.0
2014-03-14 13:00:00,80.32,80.35,80.29,80.29,8000.0,71.2722,71.2988,71.2456,71.2456,8000.0
2014-03-14 13:05:00,80.3,80.32,80.22,80.25,8200.0,71.2545,71.2722,71.1835,71.2101,8200.0
2014-03-14 13:10:00,80.27,80.31,80.26,80.29,9400.0,71.2278,71.2633,71.219,71.2456,9400.0
2014-03-14 13:15:00,80.29,80.33,80.26,80.31,7200.0,71.2456,71.2811,71.219,71.2633,7200.0
2014-03-14 13:20:00,80.31,80.34,80.31,80.32,9300.0,71.2633,71.29,71.2633,71.2722,9300.0
2014-03-14 13:25:00,80.31,80.34,80.3,80.34,7600.0,71.2633,71.29,71.2545,71.29,7600.0
2014-03-14 13:30:00,80.34,80.61,80.32,80.58,23800.0,71.29,71.5295,71.2722,71.5029,23800.0
2014-03-14 13:35:00,80.58,80.58,80.54,80.57,7400.0,71.5029,71.5029,71.4674,71.4941,7400.0
2014-03-14 13:40:00,80.56,80.65,80.54,80.64,16300.0,71.4852,71.565,71.4674,71.5562,16300.0
2014-03-14 13:45:00,80.65,80.66,80.55,80.56,20000.0,71.565,71.5739,71.4763,71.4852,20000.0
2014-03-14 13:50:00,80.56,80.74,80.56,80.68,21000.0,71.4852,71.6449,71.4852,71.5917,21000.0
2014-03-14 13:55:00,80.68,80.78,80.68,80.78,9100.0,71.5917,71.6804,71.5917,71.6804,9100.0
2014-03-14 14:00:00,80.79,80.9,80.77,80.86,33000.0,71.6893,71.7869,71.6715,71.7514,33000.0
2014-03-14 14:05:00,80.85,80.87,80.8,80.85,6700.0,71.7425,71.7603,71.6981,71.7425,6700.0
2014-03-14 14:10:00,80.84,80.84,80.7,80.71,10700.0,71.7336,71.7336,71.6094,71.6183,10700.0
2014-03-14 14:15:00,80.74,80.79,80.66,80.66,9300.0,71.6449,71.6893,71.5739,71.5739,9300.0
2014-03-14 14:20:00,80.64,80.7,80.63,80.68,8500.0,71.5562,71.6094,71.5473,71.5917,8500.0
2014-03-14 14:25:00,80.67,80.75,80.63,80.74,11700.0,71.5828,71.6538,71.5473,71.6449,11700.0
2014-03-14 14:30:00,80.72,80.76,80.69,80.76,8300.0,71.6272,71.6626,71.6005,71.6626,8300.0
2014-03-14 14:35:00,80.75,80.76,80.73,80.73,9100.0,71.6538,71.6626,71.636,71.636,9100.0
2014-03-14 14:40:00,80.73,80.75,80.67,80.7,12300.0,71.636,71.6538,71.5828,71.6094,12300.0
2014-03-14 14:45:00,80.7,80.77,80.69,80.73,9800.0,71.6094,71.6715,71.6005,71.636,9800.0
2014-03-14 14:50:00,80.73,80.77,80.69,80.69,10300.0,71.636,71.6715,71.6005,71.6005,10300.0
2014-03-14 14:55:00,80.7,80.71,80.63,80.63,11500.0,71.6094,71.6183,71.5473,71.5473,11500.0
2014-03-14 15:00:00,80.63,80.73,80.6,80.69,14700.0,71.5473,71.636,71.5207,71.6005,14700.0
2014-03-14 15:05:00,80.7,80.76,80.69,80.73,18800.0,71.6094,71.6626,71.6005,71.636,18800.0
2014-03-14 15:10:00,80.72,80.75,80.71,80.74,17800.0,71.6272,71.6538,71.6183,71.6449,17800.0
2014-03-14 15:15:00,80.74,80.76,80.71,80.71,20100.0,71.6449,71.6626,71.6183,71.6183,20100.0
2014-03-14 15:20:00,80.72,80.76,80.68,80.69,21000.0,71.6272,71.6626,71.5917,71.6005,21000.0
2014-03-14 15:25:00,80.71,80.71,80.67,80.7,9600.0,71.6183,71.6183,71.5828,71.6094,9600.0
2014-03-14 15:30:00,80.7,80.83,80.7,80.8,25200.0,71.6094,71.7248,71.6094,71.6981,25200.0
2014-03-14 15:35:00,80.81,80.82,80.76,80.8,30900.0,71.707,71.7159,71.6626,71.6981,30900.0
2014-03-14 15:40:00,80.79,80.89,80.79,80.88,21400.0,71.6893,71.778,71.6893,71.7691,21400.0
2014-03-14 15:45:00,80.87,80.88,80.73,80.75,38700.0,71.7603,71.7691,71.636,71.6538,38700.0
2014-03-14 15:50:00,80.74,80.76,80.65,80.65,44900.0,71.6449,71.6626,71.565,71.565,44900.0
2014-03-14 15:55:00,80.65,80.73,80.64,80.68,107300.0,71.565,71.636,71.5562,71.5917,107300.0
2014-03-17 09:30:00,81.53,81.62,81.36,81.62,18000.0,72.3459,72.4258,72.1951,72.4258,18000.0
2014-03-17 09:35:00,81.56,81.98,81.56,81.94,3700.0,72.3725,72.7452,72.3725,72.7097,3700.0
2014-03-17 09:40:00,81.94,82.1,81.86,82.1,7700.0,72.7097,72.8517,72.6387,72.8517,7700.0
2014-03-17 09:45:00,82.11,82.25,82.06,82.25,15300.0,72.8606,72.9848,72.8162,72.9848,15300.0
2014-03-17 09:50:00,82.21,82.31,82.19,82.19,6500.0,72.9493,73.038,72.9316,72.9316,6500.0
2014-03-17 09:55:00,82.22,82.38,82.12,82.14,12400.0,72.9582,73.1002,72.8694,72.8872,12400.0
2014-03-17 10:00:00,82.17,82.53,82.15,82.53,16200.0,72.9138,73.2333,72.8961,73.2333,16200.0
2014-03-17 10:05:00,82.53,82.54,82.5,82.5,7500.0,73.2333,73.2421,73.2066,73.2066,7500.0
2014-03-17 10:10:00,82.49,82.49,82.37,82.37,9700.0,73.1978,73.1978,73.0913,73.0913,9700.0
2014-03-17 10:15:00,82.4,82.41,82.22,82.24,7500.0,73.1179,73.1268,72.9582,72.9759,7500.0
2014-03-17 10:20:00,82.26,82.35,82.26,82.32,8200.0,72.9937,73.0735,72.9937,73.0469,8200.0
2014-03-17 10:25:00,82.32,82.35,82.25,82.31,32700.0,73.0469,73.0735,72.9848,73.038,32700.0
2014-03-17 10:30:00,82.32,82.33,82.16,82.27,8600.0,73.0469,73.0558,72.9049,73.0026,8600.0
2014-03-17 10:35:00,82.29,82.29,82.17,82.26,12300.0,73.0203,73.0203,72.9138,72.9937,12300.0
2014-03-17 10:40:00,82.23,82.23,82.02,82.03,19300.0,72.9671,72.9671,72.7807,72.7896,19300.0
2014-03-17 10:45:00,82.03,82.03,81.9,81.92,3900.0,72.7896,72.7896,72.6742,72.692,3900.0
2014-03-17 10:50:00,81.96,82.11,81.92,81.93,7000.0,72.7275,72.8606,72.692,72.7009,7000.0
2014-03-17 10:55:00,81.9,81.94,81.78,81.81,4200.0,72.6742,72.7097,72.5677,72.5944,4200.0
2014-03-17 11:00:00,81.81,81.94,81.79,81.9,5000.0,72.5944,72.7097,72.5766,72.6742,5000.0
2014-03-17 11:05:00,81.92,81.99,81.86,81.86,4000.0,72.692,72.7541,72.6387,72.6387,4000.0
2014-03-17 11:10:00,81.86,81.87,81.73,81.78,8100.0,72.6387,72.6476,72.5234,72.5677,8100.0
2014-03-17 11:15:00,81.79,81.91,81.74,81.82,3200.0,72.5766,72.6831,72.5323,72.6032,3200.0
2014-03-17 11:20:00,81.79,81.79,81.58,81.59,4300.0,72.5766,72.5766,72.3903,72.3992,4300.0
2014-03-17 11:25:00,81.59,81.69,81.53,81.55,9300.0,72.3992,72.4879,72.3459,72.3637,9300.0
2014-03-17 11:30:00,81.6,81.64,81.49,81.54,10700.0,72.408,72.4435,72.3104,72.3548,10700.0
2014-03-17 11:35:00,81.53,81.55,81.47,81.54,2700.0,72.3459,72.3637,72.2927,72.3548,2700.0
2014-03-17 11:40:00,81.55,81.55,81.47,81.54,2500.0,72.3637,72.3637,72.2927,72.3548,2500.0
2014-03-17 11:45:00,81.54,81.59,81.5,81.59,3500.0,72.3548,72.3992,72.3193,72.3992,3500.0
2014-03-17 11:50:00,81.59,81.6,81.54,81.6,4200.0,72.3992,72.408,72.3548,72.408,4200.0
2014-03-17 11:55:00,81.58,81.68,81.57,81.65,3300.0,72.3903,72.479,72.3814,72.4524,3300.0
2014-03-17 12:00:00,81.67,81.69,81.66,81.67,2700.0,72.4701,72.4879,72.4613,72.4701,2700.0
2014-03-17 12:05:00,81.66,81.72,81.64,81.69,5800.0,72.4613,72.5145,72.4435,72.4879,5800.0
2014-03-17 12:10:00,81.69,81.88,81.69,81.88,3500.0,72.4879,72.6565,72.4879,72.6565,3500.0
2014-03-17 12:15:00,81.86,81.92,81.85,81.91,3100.0,72.6387,72.692,72.6299,72.6831,3100.0
2014-03-17 12:20:00,81.92,81.92,81.84,81.9,3800.0,72.692,72.692,72.621,72.6742,3800.0
2014-03-17 12:25:00,81.87,81.87,81.73,81.73,6800.0,72.6476,72.6476,72.5234,72.5234,6800.0
2014-03-17 12:30:00,81.74,81.95,81.74,81.92,15700.0,72.5323,72.7186,72.5323,72.692,15700.0
2014-03-17 12:35:00,81.91,81.93,81.87,81.87,6200.0,72.6831,72.7009,72.6476,72.6476,6200.0
2014-03-17 12:40:00,81.89,81.97,81.89,81.95,6000.0,72.6654,72.7363,72.6654,72.7186,6000.0
2014-03-17 12:45:00,81.93,81.96,81.89,81.9,2400.0,72.7009,72.7275,72.6654,72.6742,2400.0
2014-03-17 12:50:00,81.9,81.93,81.85,81.87,4000.0,72.6742,72.7009,72.6299,72.6476,4000.0
2014-03-17 12:55:00,81.87,81.95,81.84,81.89,3000.0,72.6476,72.7186,72.621,72.6654,3000.0
2014-03-17 13:00:00,81.91,81.98,81.87,81.97,1900.0,72.6831,72.7452,72.6476,72.7363,1900.0
2014-03-17 13:05:00,81.95,81.95,81.83,81.83,10700.0,72.7186,72.7186,72.6121,72.6121,10700.0
2014-03-17 13:10:00,81.84,81.85,81.74,81.76,3500.0,72.621,72.6299,72.5323,72.55,3500.0
2014-03-17 13:15:00,81.76,81.76,81.69,81.71,3100.0,72.55,72.55,72.4879,72.5056,3100.0
2014-03-17 13:20:00,81.71,81.76,81.71,81.71,2300.0,72.5056,72.55,72.5056,72.5056,2300.0
2014-03-17 13:25:00,81.68,81.68,81.59,81.59,2900.0,72.479,72.479,72.3992,72.3992,2900.0
2014-03-17 13:30:00,81.61,81.63,81.58,81.58,3800.0,72.4169,72.4346,72.3903,72.3903,3800.0
2014-03-17 13:35:00,81.58,81.7,81.56,81.66,4600.0,72.3903,72.4968,72.3725,72.4613,4600.0
2014-03-17 13:40:00,81.65,81.67,81.63,81.65,2800.0,72.4524,72.4701,72.4346,72.4524,2800.0
2014-03-17 13:45:00,81.65,81.68,81.62,81.62,2900.0,72.4524,72.479,72.4258,72.4258,2900.0
2014-03-17 13:50:00,81.62,81.68,81.62,81.62,4600.0,72.4258,72.479,72.4258,72.4258,4600.0
2014-03-17 13:55:00,81.61,81.7,81.61,81.67,4100.0,72.4169,72.4968,72.4169,72.4701,4100.0
2014-03-17 14:00:00,81.69,81.69,81.62,81.67,4300.0,72.4879,72.4879,72.4258,72.4701,4300.0
2014-03-17 14:05:00,81.69,81.76,81.66,81.7,3500.0,72.4879,72.55,72.4613,72.4968,3500.0
2014-03-17 14:10:00,81.7,81.71,81.63,81.68,2600.0,72.4968,72.5056,72.4346,72.479,2600.0
2014-03-17 14:15:00,81.69,81.7,81.64,81.67,4300.0,72.4879,72.4968,72.4435,72.4701,4300.0
2014-03-17 14:20:00,81.69,81.83,81.67,81.77,14900.0,72.4879,72.6121,72.4701,72.5589,14900.0
2014-03-17 14:25:00,81.82,81.89,81.81,81.85,7400.0,72.6032,72.6654,72.5944,72.6299,7400.0
2014-03-17 14:30:00,81.85,81.85,81.77,81.78,9200.0,72.6299,72.6299,72.5589,72.5677,9200.0
2014-03-17 14:35:00,81.76,81.76,81.58,81.58,3100.0,72.55,72.55,72.3903,72.3903,3100.0
2014-03-17 14:40:00,81.58,81.62,81.55,81.57,6200.0,72.3903,72.4258,72.3637,72.3814,6200.0
2014-03-17 14:45:00,81.58,81.64,81.57,81.61,5500.0,72.3903,72.4435,72.3814,72.4169,5500.0
2014-03-17 14:50:00,81.61,81.67,81.59,81.61,7000.0,72.4169,72.4701,72.3992,72.4169,7000.0
2014-03-17 14:55:00,81.66,81.68,81.62,81.65,5400.0,72.4613,72.479,72.4258,72.4524,5400.0
2014-03-17 15:00:00,81.66,81.68,81.61,81.68,8300.0,72.4613,72.479,72.4169,72.479,8300.0
2014-03-17 15:05:00,81.67,81.68,81.59,81.65,9800.0,72.4701,72.479,72.3992,72.4524,9800.0
2014-03-17 15:10:00,81.64,81.64,81.58,81.59,6400.0,72.4435,72.4435,72.3903,72.3992,6400.0
2014-03-17 15:15:00,81.58,81.59,81.54,81.55,6900.0,72.3903,72.3992,72.3548,72.3637,6900.0
2014-03-17 15:20:00,81.56,81.67,81.56,81.66,11400.0,72.3725,72.4701,72.3725,72.4613,11400.0
2014-03-17 15:25:00,81.66,81.67,81.6,81.62,10100.0,72.4613,72.4701,72.408,72.4258,10100.0
2014-03-17 15:30:00,81.62,81.64,81.56,81.56,20500.0,72.4258,72.4435,72.3725,72.3725,20500.0
2014-03-17 15:35:00,81.58,81.64,81.58,81.61,12500.0,72.3903,72.4435,72.3903,72.4169,12500.0
2014-03-17 15:40:00,81.6,81.67,81.53,81.56,57200.0,72.408,72.4701,72.3459,72.3725,57200.0
2014-03-17 15:45:00,81.54,81.59,81.46,81.59,24300.0,72.3548,72.3992,72.2838,72.3992,24300.0
2014-03-17 15:50:00,81.57,81.61,81.46,81.48,46600.0,72.3814,72.4169,72.2838,72.3015,46600.0
2014-03-17 15:55:00,81.49,81.61,81.39,81.56,166700.0,72.3104,72.4169,72.2217,72.3725,166700.0
2014-03-18 09:30:00,81.66,82.22,81.66,82.2,14800.0,72.4613,72.9582,72.4613,72.9404,14800.0
2014-03-18 09:35:00,82.18,82.19,81.91,82.18,6100.0,72.9227,72.9316,72.6831,72.9227,6100.0
2014-03-18 09:40:00,82.19,82.21,81.99,82.08,6100.0,72.9316,72.9493,72.7541,72.834,6100.0
2014-03-18 09:45:00,82.03,82.21,81.97,82.21,9100.0,72.7896,72.9493,72.7363,72.9493,9100.0
2014-03-18 09:50:00,82.26,82.27,82.05,82.21,6900.0,72.9937,73.0026,72.8073,72.9493,6900.0
2014-03-18 09:55:00,82.21,82.24,82.07,82.19,3500.0,72.9493,72.9759,72.8251,72.9316,3500.0
2014-03-18 10:00:00,82.17,82.3,82.13,82.15,10600.0,72.9138,73.0292,72.8783,72.8961,10600.0
2014-03-18 10:05:00,82.19,82.34,82.12,82.19,6000.0,72.9316,73.0647,72.8694,72.9316,6000.0
2014-03-18 10:10:00,82.22,82.24,82.11,82.11,7100.0,72.9582,72.9759,72.8606,72.8606,7100.0
2014-03-18 10:15:00,82.11,82.33,82.09,82.3,7000.0,72.8606,73.0558,72.8428,73.0292,7000.0
2014-03-18 10:20:00,82.25,82.28,82.19,82.26,4600.0,72.9848,73.0114,72.9316,72.9937,4600.0
2014-03-18 10:25:00,82.26,82.39,82.26,82.3,16300.0,72.9937,73.109,72.9937,73.0292,16300.0
2014-03-18 10:30:00,82.32,82.46,82.32,82.4,14200.0,73.0469,73.1711,73.0469,73.1179,14200.0
2014-03-18 10:35:00,82.41,82.56,82.39,82.49,10600.0,73.1268,73.2599,73.109,73.1978,10600.0
2014-03-18 10:40:00,82.52,82.56,82.35,82.4,20800.0,73.2244,73.2599,73.0735,73.1179,20800.0
2014-03-18 10:45:00,82.4,82.4,82.33,82.35,6100.0,73.1179,73.1179,73.0558,73.0735,6100.0
2014-03-18 10:50:00,82.37,82.37,82.31,82.32,13400.0,73.0913,73.0913,73.038,73.0469,13400.0
2014-03-18 10:55:00,82.32,82.42,82.31,82.37,15700.0,73.0469,73.1357,73.038,73.0913,15700.0
2014-03-18 11:00:00,82.37,82.44,82.37,82.4,7500.0,73.0913,73.1534,73.0913,73.1179,7500.0
2014-03-18 11:05:00,82.4,82.47,82.38,82.38,13900.0,73.1179,73.18,73.1002,73.1002,13900.0
2014-03-18 11:10:00,82.39,82.44,82.36,82.41,9400.0,73.109,73.1534,73.0824,73.1268,9400.0
2014-03-18 11:15:00,82.42,82.53,82.37,82.52,3800.0,73.1357,73.2333,73.0913,73.2244,3800.0
2014-03-18 11:20:00,82.54,82.54,82.41,82.43,10100.0,73.2421,73.2421,73.1268,73.1445,10100.0
2014-03-18 11:25:00,82.42,82.44,82.38,82.39,5200.0,73.1357,73.1534,73.1002,73.109,5200.0
2014-03-18 11:30:00,82.4,82.46,82.34,82.34,5400.0,73.1179,73.1711,73.0647,73.0647,5400.0
2014-03-18 11:35:00,82.34,82.43,82.34,82.41,3100.0,73.0647,73.1445,73.0647,73.1268,3100.0
2014-03-18 11:40:00,82.4,82.4,82.23,82.23,7700.0,73.1179,73.1179,72.9671,72.9671,7700.0
2014-03-18 11:45:00,82.22,82.25,82.13,82.16,7800.0,72.9582,72.9848,72.8783,72.9049,7800.0
2014-03-18 11:50:00,82.18,82.26,82.1,82.23,31500.0,72.9227,72.9937,72.8517,72.9671,31500.0
2014-03-18 11:55:00,82.28,82.36,82.28,82.31,19900.0,73.0114,73.0824,73.0114,73.038,19900.0
2014-03-18 12:00:00,82.32,82.34,82.27,82.27,5600.0,73.0469,73.0647,73.0026,73.0026,5600.0
2014-03-18 12:05:00,82.28,82.29,82.24,82.25,5600.0,73.0114,73.0203,72.9759,72.9848,5600.0
2014-03-18 12:10:00,82.27,82.31,82.22,82.28,6300.0,73.0026,73.038,72.9582,73.0114,6300.0
2014-03-18 12:15:00,82.26,82.28,82.13,82.14,7200.0,72.9937,73.0114,72.8783,72.8872,7200.0
2014-03-18 12:20:00,82.12,82.12,81.98,81.98,5900.0,72.8694,72.8694,72.7452,72.7452,5900.0
2014-03-18 12:25:00,82.0,82.04,81.87,81.87,4500.0,72.763,72.7985,72.6476,72.6476,4500.0
2014-03-18 12:30:00,81.87,81.89,81.75,81.75,9000.0,72.6476,72.6654,72.5411,72.5411,9000.0
2014-03-18 12:35:00,81.74,81.75,81.58,81.58,11200.0,72.5323,72.5411,72.3903,72.3903,11200.0
2014-03-18 12:40:00,81.58,81.59,81.46,81.49,20300.0,72.3903,72.3992,72.2838,72.3104,20300.0
2014-03-18 12:45:00,81.45,81.46,81.4,81.42,11100.0,72.2749,72.2838,72.2306,72.2483,11100.0
2014-03-18 12:50:00,81.41,81.42,81.3,81.32,12600.0,72.2394,72.2483,72.1418,72.1596,12600.0
2014-03-18 12:55:00,81.33,81.33,81.18,81.25,10600.0,72.1684,72.1684,72.0353,72.0975,10600.0
2014-03-18 13:00:00,81.28,81.61,81.28,81.61,4100.0,72.1241,72.4169,72.1241,72.4169,4100.0
2014-03-18 13:05:00,81.62,81.7,81.62,81.7,2200.0,72.4258,72.4968,72.4258,72.4968,2200.0
2014-03-18 13:10:00,81.71,81.81,81.71,81.77,3600.0,72.5056,72.5944,72.5056,72.5589,3600.0
2014-03-18 13:15:00,81.8,81.88,81.8,81.87,1600.0,72.5855,72.6565,72.5855,72.6476,1600.0
2014-03-18 13:20:00,81.87,82.0,81.83,81.92,7000.0,72.6476,72.763,72.6121,72.692,7000.0
2014-03-18 13:25:00,81.92,82.05,81.92,82.03,3400.0,72.692,72.8073,72.692,72.7896,3400.0
2014-03-18 13:30:00,82.02,82.04,81.96,81.98,3200.0,72.7807,72.7985,72.7275,72.7452,3200.0
2014-03-18 13:35:00,81.98,82.0,81.94,81.96,3300.0,72.7452,72.763,72.7097,72.7275,3300.0
2014-03-18 13:40:00,81.96,82.09,81.96,82.06,7800.0,72.7275,72.8428,72.7275,72.8162,7800.0
2014-03-18 13:45:00,82.1,82.13,82.06,82.09,10800.0,72.8517,72.8783,72.8162,72.8428,10800.0
2014-03-18 13:50:00,82.09,82.11,82.05,82.09,6200.0,72.8428,72.8606,72.8073,72.8428,6200.0
2014-03-18 13:55:00,82.08,82.12,82.03,82.11,6700.0,72.834,72.8694,72.7896,72.8606,6700.0
2014-03-18 14:00:00,82.11,82.22,82.1,82.17,14900.0,72.8606,72.9582,72.8517,72.9138,14900.0
2014-03-18 14:05:00,82.16,82.19,82.12,82.15,4800.0,72.9049,72.9316,72.8694,72.8961,4800.0
2014-03-18 14:10:00,82.15,82.21,82.13,82.19,8100.0,72.8961,72.9493,72.8783,72.9316,8100.0
2014-03-18 14:15:00,82.19,82.24,82.17,82.21,7400.0,72.9316,72.9759,72.9138,72.9493,7400.0
2014-03-18 14:20:00,82.21,82.26,82.21,82.22,3700.0,72.9493,72.9937,72.9493,72.9582,3700.0
2014-03-18 14:25:00,82.24,82.28,82.23,82.24,7300.0,72.9759,73.0114,72.9671,72.9759,7300.0
2014-03-18 14:30:00,82.25,82.25,82.19,82.19,6800.0,72.9848,72.9848,72.9316,72.9316,6800.0
2014-03-18 14:35:00,82.19,82.25,82.19,82.25,8200.0,72.9316,72.9848,72.9316,72.9848,8200.0
2014-03-18 14:40:00,82.25,82.26,82.18,82.18,12400.0,72.9848,72.9937,72.9227,72.9227,12400.0
2014-03-18 14:45:00,82.16,82.28,82.13,82.28,10100.0,72.9049,73.0114,72.8783,73.0114,10100.0
2014-03-18 14:50:00,82.29,82.29,82.19,82.22,10500.0,73.0203,73.0203,72.9316,72.9582,10500.0
2014-03-18 14:55:00,82.25,82.25,82.16,82.18,8600.0,72.9848,72.9848,72.9049,72.9227,8600.0
2014-03-18 15:00:00,82.18,82.19,82.01,82.02,7500.0,72.9227,72.9316,72.7718,72.7807,7500.0
2014-03-18 15:05:00,82.0,82.04,81.96,81.98,7400.0,72.763,72.7985,72.7275,72.7452,7400.0
2014-03-18 15:10:00,81.98,82.0,81.9,81.93,10600.0,72.7452,72.763,72.6742,72.7009,10600.0
2014-03-18 15:15:00,81.93,82.03,81.91,82.0,9700.0,72.7009,72.7896,72.6831,72.763,9700.0
2014-03-18 15:20:00,82.0,82.02,81.95,81.96,12600.0,72.763,72.7807,72.7186,72.7275,12600.0
2014-03-18 15:25:00,81.96,82.01,81.94,81.99,11900.0,72.7275,72.7718,72.7097,72.7541,11900.0
2014-03-18 15:30:00,81.97,81.97,81.9,81.9,12900.0,72.7363,72.7363,72.6742,72.6742,12900.0
2014-03-18 15:35:00,81.91,81.98,81.9,81.97,12000.0,72.6831,72.7452,72.6742,72.7363,12000.0
2014-03-18 15:40:00,81.98,81.99,81.87,81.92,13100.0,72.7452,72.7541,72.6476,72.692,13100.0
2014-03-18 15:45:00,81.92,81.95,81.86,81.89,20200.0,72.692,72.7186,72.6387,72.6654,20200.0
2014-03-18 15:50:00,81.89,81.94,81.89,81.9,18900.0,72.6654,72.7097,72.6654,72.6742,18900.0
2014-03-18 15:55:00,81.9,81.97,81.88,81.95,32000.0,72.6742,72.7363,72.6565,72.7186,32000.0
2014-03-19 09:30:00,80.03,82.12,80.03,81.66,14500.0,71.0149,72.8694,71.0149,72.4613,14500.0
2014-03-19 09:35:00,81.73,82.02,81.6,81.9,8900.0,72.5234,72.7807,72.408,72.6742,8900.0
2014-03-19 09:40:00,81.9,81.96,81.71,81.81,6100.0,72.6742,72.7275,72.5056,72.5944,6100.0
2014-03-19 09:45:00,81.81,81.97,81.81,81.97,3200.0,72.5944,72.7363,72.5944,72.7363,3200.0
2014-03-19 09:50:00,81.92,81.95,81.85,81.86,8100.0,72.692,72.7186,72.6299,72.6387,8100.0
2014-03-19 09:55:00,81.92,82.17,81.92,82.17,7200.0,72.692,72.9138,72.692,72.9138,7200.0
2014-03-19 10:00:00,82.17,82.18,82.08,82.15,5800.0,72.9138,72.9227,72.834,72.8961,5800.0
2014-03-19 10:05:00,82.19,82.19,82.0,82.08,6000.0,72.9316,72.9316,72.763,72.834,6000.0
2014-03-19 10:10:00,82.09,82.16,82.07,82.16,6200.0,72.8428,72.9049,72.8251,72.9049,6200.0
2014-03-19 10:15:00,82.17,82.2,82.07,82.07,7300.0,72.9138,72.9404,72.8251,72.8251,7300.0
2014-03-19 10:20:00,82.06,82.16,82.02,82.12,7900.0,72.8162,72.9049,72.7807,72.8694,7900.0
2014-03-19 10:25:00,82.16,82.31,82.16,82.28,5200.0,72.9049,73.038,72.9049,73.0114,5200.0
2014-03-19 10:30:00,82.28,82.29,82.2,82.27,4000.0,73.0114,73.0203,72.9404,73.0026,4000.0
2014-03-19 10:35:00,82.3,82.32,82.16,82.19,5600.0,73.0292,73.0469,72.9049,72.9316,5600.0
2014-03-19 10:40:00,82.21,82.27,82.19,82.24,13500.0,72.9493,73.0026,72.9316,72.9759,13500.0
2014-03-19 10:45:00,82.29,82.38,82.28,82.38,4400.0,73.0203,73.1002,73.0114,73.1002,4400.0
2014-03-19 10:50:00,82.37,82.52,82.37,82.49,8900.0,73.0913,73.2244,73.0913,73.1978,8900.0
2014-03-19 10:55:00,82.49,82.52,82.42,82.42,6300.0,73.1978,73.2244,73.1357,73.1357,6300.0
2014-03-19 11:00:00,82.4,82.46,82.39,82.44,6300.0,73.1179,73.1711,73.109,73.1534,6300.0
2014-03-19 11:05:00,82.46,82.49,82.43,82.49,6600.0,73.1711,73.1978,73.1445,73.1978,6600.0
2014-03-19 11:10:00,82.46,82.59,82.41,82.44,37300.0,73.1711,73.2865,73.1268,73.1534,37300.0
2014-03-19 11:15:00,82.41,82.41,82.21,82.21,29300.0,73.1268,73.1268,72.9493,72.9493,29300.0
2014-03-19 11:20:00,82.19,82.28,82.15,82.28,14100.0,72.9316,73.0114,72.8961,73.0114,14100.0
2014-03-19 11:25:00,82.27,82.39,82.27,82.37,13200.0,73.0026,73.109,73.0026,73.0913,13200.0
2014-03-19 11:30:00,82.37,82.37,82.26,82.29,3700.0,73.0913,73.0913,72.9937,73.0203,3700.0
2014-03-19 11:35:00,82.29,82.29,82.22,82.23,4600.0,73.0203,73.0203,72.9582,72.9671,4600.0
2014-03-19 11:40:00,82.22,82.24,82.2,82.24,4400.0,72.9582,72.9759,72.9404,72.9759,4400.0
2014-03-19 11:45:00,82.25,82.33,82.25,82.31,7400.0,72.9848,73.0558,72.9848,73.038,7400.0
2014-03-19 11:50:00,82.31,82.32,82.27,82.32,6100.0,73.038,73.0469,73.0026,73.0469,6100.0
2014-03-19 11:55:00,82.31,82.38,82.31,82.33,6600.0,73.038,73.1002,73.038,73.0558,6600.0
2014-03-19 12:00:00,82.31,82.36,82.3,82.31,7400.0,73.038,73.0824,73.0292,73.038,7400.0
2014-03-19 12:05:00,82.31,82.34,82.28,82.28,9200.0,73.038,73.0647,73.0114,73.0114,9200.0
2014-03-19 12:10:00,82.24,82.25,82.23,82.23,4800.0,72.9759,72.9848,72.9671,72.9671,4800.0
2014-03-19 12:15:00,82.24,82.3,82.21,82.25,8300.0,72.9759,73.0292,72.9493,72.9848,8300.0
2014-03-19 12:20:00,82.24,82.24,82.08,82.09,5100.0,72.9759,72.9759,72.834,72.8428,5100.0
2014-03-19 12:25:00,82.09,82.1,82.02,82.06,6000.0,72.8428,72.8517,72.7807,72.8162,6000.0
2014-03-19 12:30:00,82.06,82.06,81.99,82.02,5400.0,72.8162,72.8162,72.7541,72.7807,5400.0
2014-03-19 12:35:00,82.02,82.02,81.89,81.89,4000.0,72.7807,72.7807,72.6654,72.6654,4000.0
2014-03-19 12:40:00,81.9,81.95,81.9,81.93,6500.0,72.6742,72.7186,72.6742,72.7009,6500.0
2014-03-19 12:45:00,81.93,82.02,81.9,82.01,6900.0,72.7009,72.7807,72.6742,72.7718,6900.0
2014-03-19 12:50:00,82.04,82.05,82.01,82.01,3700.0,72.7985,72.8073,72.7718,72.7718,3700.0
2014-03-19 12:55:00,82.01,82.06,82.01,82.05,5900.0,72.7718,72.8162,72.7718,72.8073,5900.0
2014-03-19 13:00:00,82.05,82.09,82.04,82.05,4500.0,72.8073,72.8428,72.7985,72.8073,4500.0
2014-03-19 13:05:00,82.05,82.08,82.02,82.02,3400.0,72.8073,72.834,72.7807,72.7807,3400.0
2014-03-19 13:10:00,82.04,82.07,82.02,82.05,5400.0,72.7985,72.8251,72.7807,72.8073,5400.0
2014-03-19 13:15:00,82.07,82.07,82.0,82.06,5300.0,72.8251,72.8251,72.763,72.8162,5300.0
2014-03-19 13:20:00,82.06,82.06,82.01,82.04,4300.0,72.8162,72.8162,72.7718,72.7985,4300.0
2014-03-19 13:25:00,82.04,82.06,82.0,82.01,6000.0,72.7985,72.8162,72.763,72.7718,6000.0
2014-03-19 13:30:00,82.01,82.1,82.01,82.1,3400.0,72.7718,72.8517,72.7718,72.8517,3400.0
2014-03-19 13:35:00,82.09,82.15,82.06,82.15,3300.0,72.8428,72.8961,72.8162,72.8961,3300.0
2014-03-19 13:40:00,82.16,82.21,82.16,82.17,6900.0,72.9049,72.9493,72.9049,72.9138,6900.0
2014-03-19 13:45:00,82.19,82.21,82.18,82.2,3500.0,72.9316,72.9493,72.9227,72.9404,3500.0
2014-03-19 13:50:00,82.23,82.3,82.22,82.29,3400.0,72.9671,73.0292,72.9582,73.0203,3400.0
2014-03-19 13:55:00,82.3,82.38,82.3,82.35,7900.0,73.0292,73.1002,73.0292,73.0735,7900.0
2014-03-19 14:00:00,82.34,82.34,82.05,82.12,13600.0,73.0647,73.0647,72.8073,72.8694,13600.0
2014-03-19 14:05:00,82.1,82.1,81.81,81.95,8700.0,72.8517,72.8517,72.5944,72.7186,8700.0
2014-03-19 14:10:00,82.0,82.1,81.94,82.03,10100.0,72.763,72.8517,72.7097,72.7896,10100.0
2014-03-19 14:15:00,82.04,82.18,82.03,82.15,12100.0,72.7985,72.9227,72.7896,72.8961,12100.0
2014-03-19 14:20:00,82.14,82.17,82.09,82.15,13000.0,72.8872,72.9138,72.8428,72.8961,13000.0
2014-03-19 14:25:00,82.18,82.23,82.14,82.15,11500.0,72.9227,72.9671,72.8872,72.8961,11500.0
2014-03-19 14:30:00,82.16,82.2,82.09,82.16,9200.0,72.9049,72.9404,72.8428,72.9049,9200.0
2014-03-19 14:35:00,82.14,82.17,82.08,82.13,8000.0,72.8872,72.9138,72.834,72.8783,8000.0
2014-03-19 14:40:00,82.14,82.14,81.98,82.06,10900.0,72.8872,72.8872,72.7452,72.8162,10900.0
2014-03-19 14:45:00,82.07,82.09,81.93,81.93,18200.0,72.8251,72.8428,72.7009,72.7009,18200.0
2014-03-19 14:50:00,81.97,82.06,81.9,81.9,11100.0,72.7363,72.8162,72.6742,72.6742,11100.0
2014-03-19 14:55:00,81.93,82.06,81.93,82.02,9000.0,72.7009,72.8162,72.7009,72.7807,9000.0
2014-03-19 15:00:00,82.02,82.06,81.89,81.89,12500.0,72.7807,72.8162,72.6654,72.6654,12500.0
2014-03-19 15:05:00,81.86,81.86,81.38,81.41,16700.0,72.6387,72.6387,72.2128,72.2394,16700.0
2014-03-19 15:10:00,81.37,81.46,81.11,81.42,15800.0,72.2039,72.2838,71.9732,72.2483,15800.0
2014-03-19 15:15:00,81.45,81.45,81.27,81.36,21600.0,72.2749,72.2749,72.1152,72.1951,21600.0
2014-03-19 15:20:00,81.37,81.55,81.37,81.46,14200.0,72.2039,72.3637,72.2039,72.2838,14200.0
2014-03-19 15:25:00,81.49,81.63,81.48,81.59,10700.0,72.3104,72.4346,72.3015,72.3992,10700.0
2014-03-19 15:30:00,81.58,81.7,81.52,81.68,12900.0,72.3903,72.4968,72.337,72.479,12900.0
2014-03-19 15:35:00,81.69,81.76,81.61,81.64,14800.0,72.4879,72.55,72.4169,72.4435,14800.0
2014-03-19 15:40:00,81.65,81.69,81.62,81.67,18200.0,72.4524,72.4879,72.4258,72.4701,18200.0
2014-03-19 15:45:00,81.67,81.67,81.54,81.54,32200.0,72.4701,72.4701,72.3548,72.3548,32200.0
2014-03-19 15:50:00,81.54,81.56,81.45,81.49,41900.0,72.3548,72.3725,72.2749,72.3104,41900.0
2014-03-19 15:55:00,81.49,81.9,81.44,81.56,155300.0,72.3104,72.6742,72.266,72.3725,155300.0
2014-03-20 09:30:00,80.95,81.48,79.24,81.3,22500.0,71.8312,72.3015,70.3139,72.1418,22500.0
2014-03-20 09:35:00,81.3,81.34,81.13,81.16,9300.0,72.1418,72.1773,71.991,72.0176,9300.0
2014-03-20 09:40:00,81.25,81.25,81.15,81.19,3100.0,72.0975,72.0975,72.0087,72.0442,3100.0
2014-03-20 09:45:00,81.12,81.16,80.78,80.82,7500.0,71.9821,72.0176,71.6804,71.7159,7500.0
2014-03-20 09:50:00,80.84,81.19,80.84,81.1,4700.0,71.7336,72.0442,71.7336,71.9643,4700.0
2014-03-20 09:55:00,81.19,81.19,80.82,80.94,7200.0,72.0442,72.0442,71.7159,71.8224,7200.0
2014-03-20 10:00:00,80.94,81.11,80.87,81.08,4500.0,71.8224,71.9732,71.7603,71.9466,4500.0
2014-03-20 10:05:00,81.15,81.43,81.15,81.4,14800.0,72.0087,72.2572,72.0087,72.2306,14800.0
2014-03-20 10:10:00,81.41,81.41,81.28,81.34,8700.0,72.2394,72.2394,72.1241,72.1773,8700.0
2014-03-20 10:15:00,81.33,81.4,81.29,81.32,15900.0,72.1684,72.2306,72.1329,72.1596,15900.0
2014-03-20 10:20:00,81.35,81.41,81.26,81.26,5400.0,72.1862,72.2394,72.1063,72.1063,5400.0
2014-03-20 10:25:00,81.27,81.29,81.17,81.17,11300.0,72.1152,72.1329,72.0265,72.0265,11300.0
2014-03-20 10:30:00,81.17,81.37,81.17,81.28,5400.0,72.0265,72.2039,72.0265,72.1241,5400.0
2014-03-20 10:35:00,81.28,81.28,81.11,81.11,7500.0,72.1241,72.1241,71.9732,71.9732,7500.0
2014-03-20 10:40:00,81.15,81.27,81.15,81.25,4500.0,72.0087,72.1152,72.0087,72.0975,4500.0
2014-03-20 10:45:00,81.25,81.25,81.2,81.23,3100.0,72.0975,72.0975,72.0531,72.0797,3100.0
2014-03-20 10:50:00,81.25,81.28,81.14,81.14,3500.0,72.0975,72.1241,71.9998,71.9998,3500.0
2014-03-20 10:55:00,81.15,81.15,81.07,81.1,7300.0,72.0087,72.0087,71.9377,71.9643,7300.0
2014-03-20 11:00:00,81.1,81.12,80.96,81.02,10600.0,71.9643,71.9821,71.8401,71.8934,10600.0
2014-03-20 11:05:00,81.0,81.03,80.78,80.9,14400.0,71.8756,71.9022,71.6804,71.7869,14400.0
2014-03-20 11:10:00,80.92,80.92,80.74,80.75,6100.0,71.8046,71.8046,71.6449,71.6538,6100.0
2014-03-20 11:15:00,80.75,80.76,80.7,80.71,10700.0,71.6538,71.6626,71.6094,71.6183,10700.0
2014-03-20 11:20:00,80.68,80.7,80.49,80.53,15300.0,71.5917,71.6094,71.4231,71.4586,15300.0
2014-03-20 11:25:00,80.57,80.76,80.57,80.76,6900.0,71.4941,71.6626,71.4941,71.6626,6900.0
2014-03-20 11:30:00,80.75,80.83,80.7,80.83,3800.0,71.6538,71.7248,71.6094,71.7248,3800.0
2014-03-20 11:35:00,80.84,80.84,80.74,80.81,11200.0,71.7336,71.7336,71.6449,71.707,11200.0
2014-03-20 11:40:00,80.81,80.81,80.69,80.69,6300.0,71.707,71.707,71.6005,71.6005,6300.0
2014-03-20 11:45:00,80.69,80.94,80.6,80.8,44000.0,71.6005,71.8224,71.5207,71.6981,44000.0
2014-03-20 11:50:00,80.83,80.92,80.79,80.87,4800.0,71.7248,71.8046,71.6893,71.7603,4800.0
2014-03-20 11:55:00,80.9,80.95,80.88,80.95,3100.0,71.7869,71.8312,71.7691,71.8312,3100.0
2014-03-20 12:00:00,80.95,81.05,80.9,80.96,7800.0,71.8312,71.92,71.7869,71.8401,7800.0
2014-03-20 12:05:00,80.97,81.01,80.92,81.01,4300.0,71.849,71.8845,71.8046,71.8845,4300.0
2014-03-20 12:10:00,81.02,81.1,81.0,81.09,4700.0,71.8934,71.9643,71.8756,71.9555,4700.0
2014-03-20 12:15:00,81.13,81.27,81.13,81.22,5700.0,71.991,72.1152,71.991,72.0708,5700.0
2014-03-20 12:20:00,81.22,81.29,81.22,81.28,2900.0,72.0708,72.1329,72.0708,72.1241,2900.0
2014-03-20 12:25:00,81.33,81.36,81.22,81.33,7700.0,72.1684,72.1951,72.0708,72.1684,7700.0
2014-03-20 12:30:00,81.32,81.34,81.27,81.27,4200.0,72.1596,72.1773,72.1152,72.1152,4200.0
2014-03-20 12:35:00,81.28,81.28,81.16,81.18,5800.0,72.1241,72.1241,72.0176,72.0353,5800.0
2014-03-20 12:40:00,81.19,81.22,81.08,81.08,6900.0,72.0442,72.0708,71.9466,71.9466,6900.0
2014-03-20 12:45:00,81.09,81.15,81.09,81.12,7200.0,71.9555,72.0087,71.9555,71.9821,7200.0
2014-03-20 12:50:00,81.12,81.14,81.05,81.05,2800.0,71.9821,71.9998,71.92,71.92,2800.0
2014-03-20 12:55:00,81.04,81.04,80.99,81.03,5200.0,71.9111,71.9111,71.8667,71.9022,5200.0
2014-03-20 13:00:00,81.06,81.13,81.06,81.08,4000.0,71.9289,71.991,71.9289,71.9466,4000.0
2014-03-20 13:05:00,81.09,81.21,81.09,81.21,4900.0,71.9555,72.062,71.9555,72.062,4900.0
2014-03-20 13:10:00,81.2,81.29,81.16,81.29,4300.0,72.0531,72.1329,72.0176,72.1329,4300.0
2014-03-20 13:15:00,81.3,81.32,81.26,81.29,4400.0,72.1418,72.1596,72.1063,72.1329,4400.0
2014-03-20 13:20:00,81.31,81.31,81.22,81.24,5100.0,72.1507,72.1507,72.0708,72.0886,5100.0
2014-03-20 13:25:00,81.26,81.28,81.2,81.2,3200.0,72.1063,72.1241,72.0531,72.0531,3200.0
2014-03-20 13:30:00,81.2,81.22,81.04,81.06,11000.0,72.0531,72.0708,71.9111,71.9289,11000.0
2014-03-20 13:35:00,81.08,81.09,81.05,81.07,4800.0,71.9466,71.9555,71.92,71.9377,4800.0
2014-03-20 13:40:00,81.08,81.09,80.99,81.01,5200.0,71.9466,71.9555,71.8667,71.8845,5200.0
2014-03-20 13:45:00,81.04,81.04,80.97,81.02,6000.0,71.9111,71.9111,71.849,71.8934,6000.0
2014-03-20 13:50:00,81.03,81.11,81.02,81.06,7800.0,71.9022,71.9732,71.8934,71.9289,7800.0
2014-03-20 13:55:00,81.06,81.15,80.88,80.88,20600.0,71.9289,72.0087,71.7691,71.7691,20600.0
2014-03-20 14:00:00,80.88,81.01,80.85,80.95,15800.0,71.7691,71.8845,71.7425,71.8312,15800.0
2014-03-20 14:05:00,80.97,80.98,80.8,80.84,16900.0,71.849,71.8579,71.6981,71.7336,16900.0
2014-03-20 14:10:00,80.84,80.84,80.73,80.73,26900.0,71.7336,71.7336,71.636,71.636,26900.0
2014-03-20 14:15:00,80.75,80.78,80.74,80.76,6100.0,71.6538,71.6804,71.6449,71.6626,6100.0
2014-03-20 14:20:00,80.77,80.97,80.77,80.97,34800.0,71.6715,71.849,71.6715,71.849,34800.0
2014-03-20 14:25:00,80.98,81.05,80.96,80.99,9800.0,71.8579,71.92,71.8401,71.8667,9800.0
2014-03-20 14:30:00,81.0,81.0,80.81,80.95,33000.0,71.8756,71.8756,71.707,71.8312,33000.0
2014-03-20 14:35:00,80.95,80.97,80.9,80.9,6700.0,71.8312,71.849,71.7869,71.7869,6700.0
2014-03-20 14:40:00,80.91,81.01,80.91,81.0,11300.0,71.7958,71.8845,71.7958,71.8756,11300.0
2014-03-20 14:45:00,80.99,80.99,80.82,80.83,12400.0,71.8667,71.8667,71.7159,71.7248,12400.0
2014-03-20 14:50:00,80.83,80.92,80.67,80.92,37800.0,71.7248,71.8046,71.5828,71.8046,37800.0
2014-03-20 14:55:00,80.91,80.96,80.89,80.92,18400.0,71.7958,71.8401,71.778,71.8046,18400.0
2014-03-20 15:00:00,80.92,80.93,80.8,80.81,12800.0,71.8046,71.8135,71.6981,71.707,12800.0
2014-03-20 15:05:00,80.81,80.94,80.79,80.89,12800.0,71.707,71.8224,71.6893,71.778,12800.0
2014-03-20 15:10:00,80.89,80.93,80.87,80.89,9900.0,71.778,71.8135,71.7603,71.778,9900.0
2014-03-20 15:15:00,80.89,80.94,80.86,80.89,9300.0,71.778,71.8224,71.7514,71.778,9300.0
2014-03-20 15:20:00,80.89,80.93,80.88,80.89,12100.0,71.778,71.8135,71.7691,71.778,12100.0
2014-03-20 15:25:00,80.9,80.92,80.72,80.74,14500.0,71.7869,71.8046,71.6272,71.6449,14500.0
2014-03-20 15:30:00,80.76,80.81,80.72,80.72,13400.0,71.6626,71.707,71.6272,71.6272,13400.0
2014-03-20 15:35:00,80.72,80.79,80.7,80.79,16000.0,71.6272,71.6893,71.6094,71.6893,16000.0
2014-03-20 15:40:00,80.79,80.93,80.78,80.92,20100.0,71.6893,71.8135,71.6804,71.8046,20100.0
2014-03-20 15:45:00,80.94,80.99,80.9,80.97,31700.0,71.8224,71.8667,71.7869,71.849,31700.0
2014-03-20 15:50:00,80.97,80.97,80.86,80.87,31100.0,71.849,71.849,71.7514,71.7603,31100.0
2014-03-20 15:55:00,80.87,80.96,80.86,80.93,48800.0,71.7603,71.8401,71.7514,71.8135,48800.0
2014-03-21 09:30:00,81.39,81.99,81.39,81.64,217100.0,72.2217,72.7541,72.2217,72.4435,217100.0
2014-03-21 09:35:00,81.61,81.89,81.37,81.74,8900.0,72.4169,72.6654,72.2039,72.5323,8900.0
2014-03-21 09:40:00,81.74,81.81,81.53,81.7,6600.0,72.5323,72.5944,72.3459,72.4968,6600.0
2014-03-21 09:45:00,81.57,81.91,81.57,81.58,10700.0,72.3814,72.6831,72.3814,72.3903,10700.0
2014-03-21 09:50:00,81.59,81.59,81.52,81.52,1900.0,72.3992,72.3992,72.337,72.337,1900.0
2014-03-21 09:55:00,81.59,81.8,81.59,81.74,6000.0,72.3992,72.5855,72.3992,72.5323,6000.0
2014-03-21 10:00:00,81.76,81.86,81.69,81.83,6500.0,72.55,72.6387,72.4879,72.6121,6500.0
2014-03-21 10:05:00,81.86,81.94,81.82,81.89,16400.0,72.6387,72.7097,72.6032,72.6654,16400.0
2014-03-21 10:10:00,81.9,82.09,81.8,82.09,36200.0,72.6742,72.8428,72.5855,72.8428,36200.0
2014-03-21 10:15:00,82.12,82.17,82.01,82.08,8000.0,72.8694,72.9138,72.7718,72.834,8000.0
2014-03-21 10:20:00,82.09,82.23,82.05,82.09,6800.0,72.8428,72.9671,72.8073,72.8428,6800.0
2014-03-21 10:25:00,82.13,82.32,82.13,82.22,8200.0,72.8783,73.0469,72.8783,72.9582,8200.0
2014-03-21 10:30:00,82.22,82.43,82.17,82.38,7500.0,72.9582,73.1445,72.9138,73.1002,7500.0
2014-03-21 10:35:00,82.41,82.44,82.3,82.33,6400.0,73.1268,73.1534,73.0292,73.0558,6400.0
2014-03-21 10:40:00,82.33,82.37,82.28,82.32,13200.0,73.0558,73.0913,73.0114,73.0469,13200.0
2014-03-21 10:45:00,82.35,82.39,82.29,82.37,8100.0,73.0735,73.109,73.0203,73.0913,8100.0
2014-03-21 10:50:00,82.37,82.46,82.35,82.35,5200.0,73.0913,73.1711,73.0735,73.0735,5200.0
2014-03-21 10:55:00,82.37,82.44,82.37,82.42,4300.0,73.0913,73.1534,73.0913,73.1357,4300.0
2014-03-21 11:00:00,82.45,82.5,82.45,82.48,5800.0,73.1623,73.2066,73.1623,73.1889,5800.0
2014-03-21 11:05:00,82.52,82.53,82.45,82.45,5100.0,73.2244,73.2333,73.1623,73.1623,5100.0
2014-03-21 11:10:00,82.46,82.48,82.46,82.48,2300.0,73.1711,73.1889,73.1711,73.1889,2300.0
2014-03-21 11:15:00,82.49,82.58,82.48,82.53,7600.0,73.1978,73.2776,73.1889,73.2333,7600.0
2014-03-21 11:20:00,82.55,82.62,82.55,82.6,4600.0,73.251,73.3131,73.251,73.2954,4600.0
2014-03-21 11:25:00,82.67,82.68,82.63,82.65,2800.0,73.3575,73.3664,73.322,73.3397,2800.0
2014-03-21 11:30:00,82.68,82.71,82.62,82.69,5800.0,73.3664,73.393,73.3131,73.3752,5800.0
2014-03-21 11:35:00,82.71,82.76,82.46,82.48,57900.0,73.393,73.4374,73.1711,73.1889,57900.0
2014-03-21 11:40:00,82.47,82.57,82.47,82.5,6400.0,73.18,73.2688,73.18,73.2066,6400.0
2014-03-21 11:45:00,82.52,82.55,82.47,82.51,8900.0,73.2244,73.251,73.18,73.2155,8900.0
2014-03-21 11:50:00,82.49,82.52,82.39,82.42,7200.0,73.1978,73.2244,73.109,73.1357,7200.0
2014-03-21 11:55:00,82.46,82.53,82.43,82.52,5200.0,73.1711,73.2333,73.1445,73.2244,5200.0
2014-03-21 12:00:00,82.53,82.63,82.53,82.6,10500.0,73.2333,73.322,73.2333,73.2954,10500.0
2014-03-21 12:05:00,82.6,82.65,82.6,82.64,2100.0,73.2954,73.3397,73.2954,73.3309,2100.0
2014-03-21 12:10:00,82.66,82.7,82.61,82.69,4700.0,73.3486,73.3841,73.3043,73.3752,4700.0
2014-03-21 12:15:00,82.69,82.69,82.62,82.65,2600.0,73.3752,73.3752,73.3131,73.3397,2600.0
2014-03-21 12:20:00,82.64,82.68,82.56,82.56,3100.0,73.3309,73.3664,73.2599,73.2599,3100.0
2014-03-21 12:25:00,82.56,82.59,82.55,82.55,6700.0,73.2599,73.2865,73.251,73.251,6700.0
2014-03-21 12:30:00,82.55,82.56,82.49,82.56,4000.0,73.251,73.2599,73.1978,73.2599,4000.0
2014-03-21 12:35:00,82.53,82.54,82.41,82.45,7500.0,73.2333,73.2421,73.1268,73.1623,7500.0
2014-03-21 12:40:00,82.44,82.53,82.43,82.53,3400.0,73.1534,73.2333,73.1445,73.2333,3400.0
2014-03-21 12:45:00,82.53,82.63,82.47,82.56,25700.0,73.2333,73.322,73.18,73.2599,25700.0
2014-03-21 12:50:00,82.57,82.64,82.46,82.49,30700.0,73.2688,73.3309,73.1711,73.1978,30700.0
2014-03-21 12:55:00,82.5,82.5,82.43,82.44,3200.0,73.2066,73.2066,73.1445,73.1534,3200.0
2014-03-21 13:00:00,82.44,82.48,82.38,82.46,3700.0,73.1534,73.1889,73.1002,73.1711,3700.0
2014-03-21 13:05:00,82.45,82.45,82.38,82.38,4000.0,73.1623,73.1623,73.1002,73.1002,4000.0
2014-03-21 13:10:00,82.36,82.36,82.15,82.21,4600.0,73.0824,73.0824,72.8961,72.9493,4600.0
2014-03-21 13:15:00,82.2,82.2,82.09,82.12,3100.0,72.9404,72.9404,72.8428,72.8694,3100.0
2014-03-21 13:20:00,82.11,82.11,82.02,82.05,4700.0,72.8606,72.8606,72.7807,72.8073,4700.0
2014-03-21 13:25:00,82.05,82.05,81.92,81.99,10000.0,72.8073,72.8073,72.692,72.7541,10000.0
2014-03-21 13:30:00,81.97,82.11,81.97,82.11,4600.0,72.7363,72.8606,72.7363,72.8606,4600.0
2014-03-21 13:35:00,82.14,82.15,81.97,82.0,8700.0,72.8872,72.8961,72.7363,72.763,8700.0
2014-03-21 13:40:00,82.04,82.06,81.87,81.87,3400.0,72.7985,72.8162,72.6476,72.6476,3400.0
2014-03-21 13:45:00,81.87,81.87,81.8,81.83,4600.0,72.6476,72.6476,72.5855,72.6121,4600.0
2014-03-21 13:50:00,81.83,82.0,81.83,81.94,2800.0,72.6121,72.763,72.6121,72.7097,2800.0
2014-03-21 13:55:00,81.95,81.98,81.82,81.82,4700.0,72.7186,72.7452,72.6032,72.6032,4700.0
2014-03-21 14:00:00,81.84,81.89,81.79,81.86,4700.0,72.621,72.6654,72.5766,72.6387,4700.0
2014-03-21 14:05:00,81.85,81.95,81.82,81.95,3800.0,72.6299,72.7186,72.6032,72.7186,3800.0
2014-03-21 14:10:00,81.94,81.94,81.79,81.81,5400.0,72.7097,72.7097,72.5766,72.5944,5400.0
2014-03-21 14:15:00,81.81,81.94,81.78,81.8,5000.0,72.5944,72.7097,72.5677,72.5855,5000.0
2014-03-21 14:20:00,81.78,81.81,81.74,81.75,4200.0,72.5677,72.5944,72.5323,72.5411,4200.0
2014-03-21 14:25:00,81.76,81.77,81.55,81.6,5400.0,72.55,72.5589,72.3637,72.408,5400.0
2014-03-21 14:30:00,81.56,81.59,81.48,81.59,3600.0,72.3725,72.3992,72.3015,72.3992,3600.0
2014-03-21 14:35:00,81.6,81.78,81.6,81.77,7300.0,72.408,72.5677,72.408,72.5589,7300.0
2014-03-21 14:40:00,81.78,81.78,81.65,81.76,6400.0,72.5677,72.5677,72.4524,72.55,6400.0
2014-03-21 14:45:00,81.77,81.82,81.77,81.8,4100.0,72.5589,72.6032,72.5589,72.5855,4100.0
2014-03-21 14:50:00,81.81,81.83,81.77,81.81,6100.0,72.5944,72.6121,72.5589,72.5944,6100.0
2014-03-21 14:55:00,81.8,81.83,81.77,81.81,3300.0,72.5855,72.6121,72.5589,72.5944,3300.0
2014-03-21 15:00:00,81.78,81.8,81.54,81.59,12300.0,72.5677,72.5855,72.3548,72.3992,12300.0
2014-03-21 15:05:00,81.58,81.71,81.54,81.65,7300.0,72.3903,72.5056,72.3548,72.4524,7300.0
2014-03-21 15:10:00,81.65,81.72,81.55,81.57,8600.0,72.4524,72.5145,72.3637,72.3814,8600.0
2014-03-21 15:15:00,81.56,81.59,81.45,81.45,10100.0,72.3725,72.3992,72.2749,72.2749,10100.0
2014-03-21 15:20:00,81.45,81.49,81.37,81.47,12100.0,72.2749,72.3104,72.2039,72.2927,12100.0
2014-03-21 15:25:00,81.48,81.56,81.46,81.54,10800.0,72.3015,72.3725,72.2838,72.3548,10800.0
2014-03-21 15:30:00,81.52,81.52,81.39,81.39,10800.0,72.337,72.337,72.2217,72.2217,10800.0
2014-03-21 15:35:00,81.39,81.39,81.3,81.3,10600.0,72.2217,72.2217,72.1418,72.1418,10600.0
2014-03-21 15:40:00,81.29,81.33,81.22,81.32,12800.0,72.1329,72.1684,72.0708,72.1596,12800.0
2014-03-21 15:45:00,81.33,81.36,81.16,81.25,36600.0,72.1684,72.1951,72.0176,72.0975,36600.0
2014-03-21 15:50:00,81.26,81.33,81.2,81.2,24900.0,72.1063,72.1684,72.0531,72.0531,24900.0
2014-03-21 15:55:00,81.21,81.22,81.08,81.11,136100.0,72.062,72.0708,71.9466,71.9732,136100.0
2014-03-24 09:30:00,81.43,81.72,81.14,81.68,14700.0,72.2572,72.5145,71.9998,72.479,14700.0
2014-03-24 09:35:00,81.72,81.72,81.32,81.33,5200.0,72.5145,72.5145,72.1596,72.1684,5200.0
2014-03-24 09:40:00,81.26,81.28,80.91,80.93,3800.0,72.1063,72.1241,71.7958,71.8135,3800.0
2014-03-24 09:45:00,80.97,81.05,80.81,80.91,5500.0,71.849,71.92,71.707,71.7958,5500.0
2014-03-24 09:50:00,80.9,81.18,80.85,81.18,3500.0,71.7869,72.0353,71.7425,72.0353,3500.0
2014-03-24 09:55:00,81.18,81.19,81.09,81.15,6700.0,72.0353,72.0442,71.9555,72.0087,6700.0
2014-03-24 10:00:00,81.13,81.13,80.86,80.86,5800.0,71.991,71.991,71.7514,71.7514,5800.0
2014-03-24 10:05:00,80.87,80.87,80.63,80.74,5200.0,71.7603,71.7603,71.5473,71.6449,5200.0
2014-03-24 10:10:00,80.74,80.75,80.55,80.56,6200.0,71.6449,71.6538,71.4763,71.4852,6200.0
2014-03-24 10:15:00,80.53,80.63,80.53,80.63,2100.0,71.4586,71.5473,71.4586,71.5473,2100.0
2014-03-24 10:20:00,80.66,80.67,80.54,80.62,2500.0,71.5739,71.5828,71.4674,71.5384,2500.0
2014-03-24 10:25:00,80.63,80.63,80.47,80.57,4000.0,71.5473,71.5473,71.4053,71.4941,4000.0
2014-03-24 10:30:00,80.51,80.51,80.28,80.28,4000.0,71.4408,71.4408,71.2367,71.2367,4000.0
2014-03-24 10:35:00,80.27,80.35,80.25,80.34,7900.0,71.2278,71.2988,71.2101,71.29,7900.0
2014-03-24 10:40:00,80.36,80.45,80.33,80.45,2300.0,71.3077,71.3876,71.2811,71.3876,2300.0
2014-03-24 10:45:00,80.45,80.48,80.33,80.34,3100.0,71.3876,71.4142,71.2811,71.29,3100.0
2014-03-24 10:50:00,80.3,80.36,80.27,80.3,5600.0,71.2545,71.3077,71.2278,71.2545,5600.0
2014-03-24 10:55:00,80.3,80.32,80.25,80.29,18700.0,71.2545,71.2722,71.2101,71.2456,18700.0
2014-03-24 11:00:00,80.29,80.35,80.24,80.35,35600.0,71.2456,71.2988,71.2012,71.2988,35600.0
2014-03-24 11:05:00,80.32,80.34,80.28,80.3,16100.0,71.2722,71.29,71.2367,71.2545,16100.0
2014-03-24 11:10:00,80.31,80.36,80.27,80.36,13600.0,71.2633,71.3077,71.2278,71.3077,13600.0
2014-03-24 11:15:00,80.36,80.36,80.3,80.36,13700.0,71.3077,71.3077,71.2545,71.3077,13700.0
2014-03-24 11:20:00,80.34,80.4,80.31,80.38,17300.0,71.29,71.3432,71.2633,71.3255,17300.0
2014-03-24 11:25:00,80.39,80.43,80.37,80.39,11400.0,71.3343,71.3698,71.3166,71.3343,11400.0
2014-03-24 11:30:00,80.36,80.41,80.31,80.41,13300.0,71.3077,71.3521,71.2633,71.3521,13300.0
2014-03-24 11:35:00,80.4,80.43,80.37,80.41,11700.0,71.3432,71.3698,71.3166,71.3521,11700.0
2014-03-24 11:40:00,80.39,80.44,80.37,80.42,17700.0,71.3343,71.3787,71.3166,71.3609,17700.0
2014-03-24 11:45:00,80.42,80.44,80.38,80.38,18700.0,71.3609,71.3787,71.3255,71.3255,18700.0
2014-03-24 11:50:00,80.36,80.38,80.27,80.36,9500.0,71.3077,71.3255,71.2278,71.3077,9500.0
2014-03-24 11:55:00,80.37,80.52,80.33,80.5,35400.0,71.3166,71.4497,71.2811,71.4319,35400.0
2014-03-24 12:00:00,80.5,80.57,80.48,80.49,32100.0,71.4319,71.4941,71.4142,71.4231,32100.0
2014-03-24 12:05:00,80.49,80.55,80.48,80.54,10400.0,71.4231,71.4763,71.4142,71.4674,10400.0
2014-03-24 12:10:00,80.51,80.51,80.45,80.47,12300.0,71.4408,71.4408,71.3876,71.4053,12300.0
2014-03-24 12:15:00,80.45,80.49,80.44,80.49,8100.0,71.3876,71.4231,71.3787,71.4231,8100.0
2014-03-24 12:20:00,80.51,80.53,80.48,80.52,7500.0,71.4408,71.4586,71.4142,71.4497,7500.0
2014-03-24 12:25:00,80.52,80.52,80.19,80.19,10300.0,71.4497,71.4497,71.1569,71.1569,10300.0
2014-03-24 12:30:00,80.19,80.23,80.11,80.2,7400.0,71.1569,71.1924,71.0859,71.1657,7400.0
2014-03-24 12:35:00,80.2,80.32,80.17,80.31,13800.0,71.1657,71.2722,71.1391,71.2633,13800.0
2014-03-24 12:40:00,80.29,80.31,80.25,80.29,17100.0,71.2456,71.2633,71.2101,71.2456,17100.0
2014-03-24 12:45:00,80.3,80.34,80.28,80.29,5300.0,71.2545,71.29,71.2367,71.2456,5300.0
2014-03-24 12:50:00,80.31,80.41,80.29,80.41,11500.0,71.2633,71.3521,71.2456,71.3521,11500.0
2014-03-24 12:55:00,80.41,80.42,80.37,80.41,8700.0,71.3521,71.3609,71.3166,71.3521,8700.0
2014-03-24 13:00:00,80.41,80.53,80.39,80.53,11700.0,71.3521,71.4586,71.3343,71.4586,11700.0
2014-03-24 13:05:00,80.52,80.52,80.48,80.5,6400.0,71.4497,71.4497,71.4142,71.4319,6400.0
2014-03-24 13:10:00,80.5,80.53,80.49,80.53,10000.0,71.4319,71.4586,71.4231,71.4586,10000.0
2014-03-24 13:15:00,80.51,80.53,80.48,80.52,14900.0,71.4408,71.4586,71.4142,71.4497,14900.0
2014-03-24 13:20:00,80.52,80.54,80.45,80.45,10200.0,71.4497,71.4674,71.3876,71.3876,10200.0
2014-03-24 13:25:00,80.45,80.47,80.42,80.45,6700.0,71.3876,71.4053,71.3609,71.3876,6700.0
2014-03-24 13:30:00,80.45,80.5,80.45,80.5,7100.0,71.3876,71.4319,71.3876,71.4319,7100.0
2014-03-24 13:35:00,80.51,80.62,80.45,80.46,6800.0,71.4408,71.5384,71.3876,71.3964,6800.0
2014-03-24 13:40:00,80.42,80.52,80.4,80.44,8200.0,71.3609,71.4497,71.3432,71.3787,8200.0
2014-03-24 13:45:00,80.45,80.51,80.44,80.49,13600.0,71.3876,71.4408,71.3787,71.4231,13600.0
2014-03-24 13:50:00,80.49,80.54,80.48,80.49,4700.0,71.4231,71.4674,71.4142,71.4231,4700.0
2014-03-24 13:55:00,80.5,80.55,80.47,80.54,13500.0,71.4319,71.4763,71.4053,71.4674,13500.0
2014-03-24 14:00:00,80.55,80.55,80.5,80.5,3600.0,71.4763,71.4763,71.4319,71.4319,3600.0
2014-03-24 14:05:00,80.5,80.53,80.44,80.49,28900.0,71.4319,71.4586,71.3787,71.4231,28900.0
2014-03-24 14:10:00,80.48,80.54,80.44,80.53,17200.0,71.4142,71.4674,71.3787,71.4586,17200.0
2014-03-24 14:15:00,80.51,80.53,80.47,80.5,15600.0,71.4408,71.4586,71.4053,71.4319,15600.0
2014-03-24 14:20:00,80.5,80.57,80.49,80.51,7500.0,71.4319,71.4941,71.4231,71.4408,7500.0
2014-03-24 14:25:00,80.5,80.57,80.49,80.53,13600.0,71.4319,71.4941,71.4231,71.4586,13600.0
2014-03-24 14:30:00,80.53,80.59,80.47,80.5,12800.0,71.4586,71.5118,71.4053,71.4319,12800.0
2014-03-24 14:35:00,80.5,80.54,80.49,80.54,5900.0,71.4319,71.4674,71.4231,71.4674,5900.0
2014-03-24 14:40:00,80.54,80.6,80.53,80.58,9200.0,71.4674,71.5207,71.4586,71.5029,9200.0
2014-03-24 14:45:00,80.61,80.69,80.58,80.58,7300.0,71.5295,71.6005,71.5029,71.5029,7300.0
2014-03-24 14:50:00,80.58,80.69,80.58,80.6,10600.0,71.5029,71.6005,71.5029,71.5207,10600.0
2014-03-24 14:55:00,80.59,80.59,80.47,80.5,8400.0,71.5118,71.5118,71.4053,71.4319,8400.0
2014-03-24 15:00:00,80.5,80.52,80.34,80.34,6500.0,71.4319,71.4497,71.29,71.29,6500.0
2014-03-24 15:05:00,80.36,80.51,80.35,80.51,9300.0,71.3077,71.4408,71.2988,71.4408,9300.0
2014-03-24 15:10:00,80.5,80.5,80.22,80.24,13100.0,71.4319,71.4319,71.1835,71.2012,13100.0
2014-03-24 15:15:00,80.22,80.36,80.22,80.28,11500.0,71.1835,71.3077,71.1835,71.2367,11500.0
2014-03-24 15:20:00,80.27,80.46,80.27,80.45,13000.0,71.2278,71.3964,71.2278,71.3876,13000.0
2014-03-24 15:25:00,80.45,80.59,80.42,80.57,16100.0,71.3876,71.5118,71.3609,71.4941,16100.0
2014-03-24 15:30:00,80.61,80.73,80.61,80.67,13600.0,71.5295,71.636,71.5295,71.5828,13600.0
2014-03-24 15:35:00,80.68,80.68,80.4,80.4,14200.0,71.5917,71.5917,71.3432,71.3432,14200.0
2014-03-24 15:40:00,80.41,80.59,80.41,80.56,26600.0,71.3521,71.5118,71.3521,71.4852,26600.0
2014-03-24 15:45:00,80.56,80.6,80.44,80.49,27300.0,71.4852,71.5207,71.3787,71.4231,27300.0
2014-03-24 15:50:00,80.5,80.55,80.47,80.5,32100.0,71.4319,71.4763,71.4053,71.4319,32100.0
2014-03-24 15:55:00,80.5,80.5,80.29,80.29,85700.0,71.4319,71.4319,71.2456,71.2456,85700.0
2014-03-25 09:30:00,80.66,80.81,80.43,80.59,15800.0,71.5739,71.707,71.3698,71.5118,15800.0
2014-03-25 09:35:00,80.58,80.58,80.07,80.29,12600.0,71.5029,71.5029,71.0504,71.2456,12600.0
2014-03-25 09:40:00,80.29,80.4,79.84,79.87,12000.0,71.2456,71.3432,70.8463,70.8729,12000.0
2014-03-25 09:45:00,79.85,80.21,79.85,80.19,6600.0,70.8552,71.1746,70.8552,71.1569,6600.0
2014-03-25 09:50:00,80.21,80.29,80.19,80.25,4300.0,71.1746,71.2456,71.1569,71.2101,4300.0
2014-03-25 09:55:00,80.31,80.31,80.2,80.27,10600.0,71.2633,71.2633,71.1657,71.2278,10600.0
2014-03-25 10:00:00,80.27,80.49,80.23,80.33,8200.0,71.2278,71.4231,71.1924,71.2811,8200.0
2014-03-25 10:05:00,80.33,80.53,80.31,80.53,5000.0,71.2811,71.4586,71.2633,71.4586,5000.0
2014-03-25 10:10:00,80.52,80.58,80.45,80.54,5000.0,71.4497,71.5029,71.3876,71.4674,5000.0
2014-03-25 10:15:00,80.53,80.53,80.39,80.44,4800.0,71.4586,71.4586,71.3343,71.3787,4800.0
2014-03-25 10:20:00,80.43,80.51,80.33,80.33,19000.0,71.3698,71.4408,71.2811,71.2811,19000.0
2014-03-25 10:25:00,80.29,80.38,80.29,80.38,3100.0,71.2456,71.3255,71.2456,71.3255,3100.0
2014-03-25 10:30:00,80.4,80.4,80.28,80.29,4100.0,71.3432,71.3432,71.2367,71.2456,4100.0
2014-03-25 10:35:00,80.27,80.31,80.27,80.29,2400.0,71.2278,71.2633,71.2278,71.2456,2400.0
2014-03-25 10:40:00,80.24,80.33,80.2,80.2,6100.0,71.2012,71.2811,71.1657,71.1657,6100.0
2014-03-25 10:45:00,80.2,80.2,80.11,80.15,4700.0,71.1657,71.1657,71.0859,71.1214,4700.0
2014-03-25 10:50:00,80.16,80.18,79.92,79.92,32100.0,71.1302,71.148,70.9173,70.9173,32100.0
2014-03-25 10:55:00,79.91,79.92,79.8,79.88,30100.0,70.9084,70.9173,70.8108,70.8818,30100.0
2014-03-25 11:00:00,79.86,80.01,79.85,80.01,4100.0,70.864,70.9971,70.8552,70.9971,4100.0
2014-03-25 11:05:00,80.02,80.13,80.01,80.05,5700.0,71.006,71.1036,70.9971,71.0326,5700.0
2014-03-25 11:10:00,80.03,80.03,79.94,79.96,2100.0,71.0149,71.0149,70.935,70.9528,2100.0
2014-03-25 11:15:00,79.97,80.08,79.94,80.07,4600.0,70.9616,71.0592,70.935,71.0504,4600.0
2014-03-25 11:20:00,80.1,80.26,80.09,80.12,5600.0,71.077,71.219,71.0681,71.0947,5600.0
2014-03-25 11:25:00,80.1,80.11,79.98,80.05,3000.0,71.077,71.0859,70.9705,71.0326,3000.0
2014-03-25 11:30:00,80.05,80.05,79.92,79.93,5500.0,71.0326,71.0326,70.9173,70.9261,5500.0
2014-03-25 11:35:00,79.9,80.05,79.83,80.0,8600.0,70.8995,71.0326,70.8374,70.9883,8600.0
2014-03-25 11:40:00,80.02,80.1,80.0,80.0,4900.0,71.006,71.077,70.9883,70.9883,4900.0
2014-03-25 11:45:00,80.02,80.02,79.9,79.94,4100.0,71.006,71.006,70.8995,70.935,4100.0
2014-03-25 11:50:00,79.95,79.95,79.78,79.78,2800.0,70.9439,70.9439,70.793,70.793,2800.0
2014-03-25 11:55:00,79.77,79.84,79.7,79.84,9500.0,70.7842,70.8463,70.7221,70.8463,9500.0
2014-03-25 12:00:00,79.83,79.84,79.71,79.78,3900.0,70.8374,70.8463,70.7309,70.793,3900.0
2014-03-25 12:05:00,79.78,79.87,79.76,79.85,2600.0,70.793,70.8729,70.7753,70.8552,2600.0
2014-03-25 12:10:00,79.89,79.89,79.73,79.73,3300.0,70.8907,70.8907,70.7487,70.7487,3300.0
2014-03-25 12:15:00,79.74,79.76,79.66,79.66,1700.0,70.7575,70.7753,70.6866,70.6866,1700.0
2014-03-25 12:20:00,79.66,79.66,79.53,79.63,2800.0,70.6866,70.6866,70.5712,70.6599,2800.0
2014-03-25 12:25:00,79.61,79.63,79.55,79.61,6300.0,70.6422,70.6599,70.589,70.6422,6300.0
2014-03-25 12:30:00,79.6,79.7,79.59,79.7,2100.0,70.6333,70.7221,70.6244,70.7221,2100.0
2014-03-25 12:35:00,79.7,79.73,79.7,79.71,2700.0,70.7221,70.7487,70.7221,70.7309,2700.0
2014-03-25 12:40:00,79.73,79.77,79.7,79.7,4400.0,70.7487,70.7842,70.7221,70.7221,4400.0
2014-03-25 12:45:00,79.7,79.77,79.66,79.75,2400.0,70.7221,70.7842,70.6866,70.7664,2400.0
2014-03-25 12:50:00,79.77,79.79,79.76,79.77,1700.0,70.7842,70.8019,70.7753,70.7842,1700.0
2014-03-25 12:55:00,79.76,79.78,79.73,79.76,2500.0,70.7753,70.793,70.7487,70.7753,2500.0
2014-03-25 13:00:00,79.7,79.72,79.56,79.63,2500.0,70.7221,70.7398,70.5978,70.6599,2500.0
2014-03-25 13:05:00,79.64,79.7,79.59,79.7,3600.0,70.6688,70.7221,70.6244,70.7221,3600.0
2014-03-25 13:10:00,79.66,79.66,79.59,79.62,2400.0,70.6866,70.6866,70.6244,70.6511,2400.0
2014-03-25 13:15:00,79.63,79.71,79.58,79.71,17200.0,70.6599,70.7309,70.6156,70.7309,17200.0
2014-03-25 13:20:00,79.78,79.97,79.78,79.91,27600.0,70.793,70.9616,70.793,70.9084,27600.0
2014-03-25 13:25:00,79.88,80.02,79.88,79.99,3300.0,70.8818,71.006,70.8818,70.9794,3300.0
2014-03-25 13:30:00,80.03,80.13,80.03,80.1,4000.0,71.0149,71.1036,71.0149,71.077,4000.0
2014-03-25 13:35:00,80.07,80.07,79.94,80.05,4700.0,71.0504,71.0504,70.935,71.0326,4700.0
2014-03-25 13:40:00,80.03,80.05,79.91,80.0,3600.0,71.0149,71.0326,70.9084,70.9883,3600.0
2014-03-25 13:45:00,80.01,80.01,79.92,79.92,2200.0,70.9971,70.9971,70.9173,70.9173,2200.0
2014-03-25 13:50:00,79.94,79.94,79.84,79.86,9300.0,70.935,70.935,70.8463,70.864,9300.0
2014-03-25 13:55:00,79.88,79.99,79.87,79.99,7500.0,70.8818,70.9794,70.8729,70.9794,7500.0
2014-03-25 14:00:00,79.98,80.05,79.96,80.04,4100.0,70.9705,71.0326,70.9528,71.0238,4100.0
2014-03-25 14:05:00,80.05,80.08,80.05,80.08,2000.0,71.0326,71.0592,71.0326,71.0592,2000.0
2014-03-25 14:10:00,80.08,80.2,80.08,80.19,4500.0,71.0592,71.1657,71.0592,71.1569,4500.0
2014-03-25 14:15:00,80.18,80.18,79.98,79.98,2500.0,71.148,71.148,70.9705,70.9705,2500.0
2014-03-25 14:20:00,79.96,80.07,79.94,80.02,5000.0,70.9528,71.0504,70.935,71.006,5000.0
2014-03-25 14:25:00,80.03,80.05,79.93,79.99,4800.0,71.0149,71.0326,70.9261,70.9794,4800.0
2014-03-25 14:30:00,79.97,80.0,79.91,79.91,7200.0,70.9616,70.9883,70.9084,70.9084,7200.0
2014-03-25 14:35:00,79.91,79.91,79.83,79.91,5000.0,70.9084,70.9084,70.8374,70.9084,5000.0
2014-03-25 14:40:00,79.92,79.92,79.81,79.81,2200.0,70.9173,70.9173,70.8197,70.8197,2200.0
2014-03-25 14:45:00,79.77,79.83,79.76,79.82,5000.0,70.7842,70.8374,70.7753,70.8285,5000.0
2014-03-25 14:50:00,79.81,79.81,79.75,79.77,3500.0,70.8197,70.8197,70.7664,70.7842,3500.0
2014-03-25 14:55:00,79.78,79.84,79.78,79.83,3200.0,70.793,70.8463,70.793,70.8374,3200.0
2014-03-25 15:00:00,79.82,79.83,79.77,79.77,3600.0,70.8285,70.8374,70.7842,70.7842,3600.0
2014-03-25 15:05:00,79.77,79.78,79.73,79.75,4600.0,70.7842,70.793,70.7487,70.7664,4600.0
2014-03-25 15:10:00,79.74,79.84,79.69,79.83,7800.0,70.7575,70.8463,70.7132,70.8374,7800.0
2014-03-25 15:15:00,79.84,79.87,79.8,79.87,5200.0,70.8463,70.8729,70.8108,70.8729,5200.0
2014-03-25 15:20:00,79.88,79.91,79.81,79.84,7500.0,70.8818,70.9084,70.8197,70.8463,7500.0
2014-03-25 15:25:00,79.85,79.89,79.85,79.88,4600.0,70.8552,70.8907,70.8552,70.8818,4600.0
2014-03-25 15:30:00,79.88,79.92,79.8,79.85,13000.0,70.8818,70.9173,70.8108,70.8552,13000.0
2014-03-25 15:35:00,79.85,79.98,79.85,79.93,12800.0,70.8552,70.9705,70.8552,70.9261,12800.0
2014-03-25 15:40:00,79.94,79.98,79.93,79.93,7000.0,70.935,70.9705,70.9261,70.9261,7000.0
2014-03-25 15:45:00,79.93,79.93,79.75,79.79,11400.0,70.9261,70.9261,70.7664,70.8019,11400.0
2014-03-25 15:50:00,79.78,79.84,79.76,79.83,22600.0,70.793,70.8463,70.7753,70.8374,22600.0
2014-03-25 15:55:00,79.81,79.81,79.69,79.73,32600.0,70.8197,70.8197,70.7132,70.7487,32600.0
2014-03-26 09:30:00,80.24,80.45,80.05,80.06,11200.0,71.2012,71.3876,71.0326,71.0415,11200.0
2014-03-26 09:35:00,80.12,80.12,79.72,79.97,3400.0,71.0947,71.0947,70.7398,70.9616,3400.0
2014-03-26 09:40:00,80.13,80.46,80.12,80.46,3500.0,71.1036,71.3964,71.0947,71.3964,3500.0
2014-03-26 09:45:00,80.47,80.59,80.33,80.56,6200.0,71.4053,71.5118,71.2811,71.4852,6200.0
2014-03-26 09:50:00,80.59,80.66,80.32,80.49,3800.0,71.5118,71.5739,71.2722,71.4231,3800.0
2014-03-26 09:55:00,80.45,80.47,80.27,80.35,4700.0,71.3876,71.4053,71.2278,71.2988,4700.0
2014-03-26 10:00:00,80.28,80.42,80.28,80.34,1400.0,71.2367,71.3609,71.2367,71.29,1400.0
2014-03-26 10:05:00,80.33,80.44,80.29,80.35,4100.0,71.2811,71.3787,71.2456,71.2988,4100.0
2014-03-26 10:10:00,80.35,80.45,80.22,80.22,5400.0,71.2988,71.3876,71.1835,71.1835,5400.0
2014-03-26 10:15:00,80.23,80.25,79.98,80.09,6900.0,71.1924,71.2101,70.9705,71.0681,6900.0
2014-03-26 10:20:00,80.04,80.1,79.91,79.92,7100.0,71.0238,71.077,70.9084,70.9173,7100.0
2014-03-26 10:25:00,79.92,79.97,79.88,79.97,7600.0,70.9173,70.9616,70.8818,70.9616,7600.0
2014-03-26 10:30:00,79.92,80.06,79.88,80.06,8300.0,70.9173,71.0415,70.8818,71.0415,8300.0
2014-03-26 10:35:00,80.04,80.16,80.03,80.15,6700.0,71.0238,71.1302,71.0149,71.1214,6700.0
2014-03-26 10:40:00,80.1,80.1,79.92,79.92,5900.0,71.077,71.077,70.9173,70.9173,5900.0
2014-03-26 10:45:00,79.89,80.1,79.89,80.01,6900.0,70.8907,71.077,70.8907,70.9971,6900.0
2014-03-26 10:50:00,80.0,80.14,79.95,79.95,8100.0,70.9883,71.1125,70.9439,70.9439,8100.0
2014-03-26 10:55:00,79.93,80.03,79.87,79.87,6400.0,70.9261,71.0149,70.8729,70.8729,6400.0
2014-03-26 11:00:00,79.87,80.05,79.85,79.99,7300.0,70.8729,71.0326,70.8552,70.9794,7300.0
2014-03-26 11:05:00,79.97,80.09,79.92,80.03,7600.0,70.9616,71.0681,70.9173,71.0149,7600.0
2014-03-26 11:10:00,80.04,80.08,80.01,80.04,3300.0,71.0238,71.0592,70.9971,71.0238,3300.0
2014-03-26 11:15:00,80.04,80.13,80.03,80.08,4800.0,71.0238,71.1036,71.0149,71.0592,4800.0
2014-03-26 11:20:00,80.05,80.3,80.05,80.3,8300.0,71.0326,71.2545,71.0326,71.2545,8300.0
2014-03-26 11:25:00,80.27,80.36,80.23,80.29,5000.0,71.2278,71.3077,71.1924,71.2456,5000.0
2014-03-26 11:30:00,80.26,80.29,80.13,80.27,20500.0,71.219,71.2456,71.1036,71.2278,20500.0
2014-03-26 11:35:00,80.28,80.35,80.18,80.27,23500.0,71.2367,71.2988,71.148,71.2278,23500.0
2014-03-26 11:40:00,80.23,80.25,80.17,80.17,7400.0,71.1924,71.2101,71.1391,71.1391,7400.0
2014-03-26 11:45:00,80.16,80.2,80.07,80.16,10500.0,71.1302,71.1657,71.0504,71.1302,10500.0
2014-03-26 11:50:00,80.15,80.25,80.15,80.19,4000.0,71.1214,71.2101,71.1214,71.1569,4000.0
2014-03-26 11:55:00,80.15,80.25,80.13,80.22,4400.0,71.1214,71.2101,71.1036,71.1835,4400.0
2014-03-26 12:00:00,80.21,80.21,80.0,80.0,2200.0,71.1746,71.1746,70.9883,70.9883,2200.0
2014-03-26 12:05:00,79.98,80.06,79.94,80.04,3400.0,70.9705,71.0415,70.935,71.0238,3400.0
2014-03-26 12:10:00,80.02,80.09,79.99,80.08,5100.0,71.006,71.0681,70.9794,71.0592,5100.0
2014-03-26 12:15:00,80.05,80.09,80.01,80.05,2100.0,71.0326,71.0681,70.9971,71.0326,2100.0
2014-03-26 12:20:00,80.03,80.1,80.0,80.09,2000.0,71.0149,71.077,70.9883,71.0681,2000.0
2014-03-26 12:25:00,80.04,80.04,79.93,80.0,1800.0,71.0238,71.0238,70.9261,70.9883,1800.0
2014-03-26 12:30:00,80.01,80.05,79.91,79.95,3300.0,70.9971,71.0326,70.9084,70.9439,3300.0
2014-03-26 12:35:00,79.98,80.09,79.96,79.96,2400.0,70.9705,71.0681,70.9528,70.9528,2400.0
2014-03-26 12:40:00,79.96,80.03,79.92,80.0,2400.0,70.9528,71.0149,70.9173,70.9883,2400.0
2014-03-26 12:45:00,80.0,80.03,79.9,79.9,3600.0,70.9883,71.0149,70.8995,70.8995,3600.0
2014-03-26 12:50:00,79.97,79.97,79.9,79.92,2100.0,70.9616,70.9616,70.8995,70.9173,2100.0
2014-03-26 12:55:00,79.92,79.92,79.82,79.86,3100.0,70.9173,70.9173,70.8285,70.864,3100.0
2014-03-26 13:00:00,79.85,79.89,79.83,79.83,3200.0,70.8552,70.8907,70.8374,70.8374,3200.0
2014-03-26 13:05:00,79.81,79.81,79.72,79.76,3300.0,70.8197,70.8197,70.7398,70.7753,3300.0
2014-03-26 13:10:00,79.76,79.79,79.75,79.77,2700.0,70.7753,70.8019,70.7664,70.7842,2700.0
2014-03-26 13:15:00,79.77,79.83,79.76,79.81,4800.0,70.7842,70.8374,70.7753,70.8197,4800.0
2014-03-26 13:20:00,79.79,79.86,79.79,79.84,2700.0,70.8019,70.864,70.8019,70.8463,2700.0
2014-03-26 13:25:00,79.84,79.87,79.64,79.64,4500.0,70.8463,70.8729,70.6688,70.6688,4500.0
2014-03-26 13:30:00,79.61,79.7,79.58,79.7,3900.0,70.6422,70.7221,70.6156,70.7221,3900.0
2014-03-26 13:35:00,79.68,79.73,79.58,79.69,7000.0,70.7043,70.7487,70.6156,70.7132,7000.0
2014-03-26 13:40:00,79.68,79.71,79.57,79.63,3700.0,70.7043,70.7309,70.6067,70.6599,3700.0
2014-03-26 13:45:00,79.59,79.62,79.52,79.59,6500.0,70.6244,70.6511,70.5623,70.6244,6500.0
2014-03-26 13:50:00,79.58,79.6,79.52,79.6,7700.0,70.6156,70.6333,70.5623,70.6333,7700.0
2014-03-26 13:55:00,79.59,79.77,79.54,79.66,4000.0,70.6244,70.7842,70.5801,70.6866,4000.0
2014-03-26 14:00:00,79.67,79.74,79.62,79.64,8500.0,70.6954,70.7575,70.6511,70.6688,8500.0
2014-03-26 14:05:00,79.65,79.75,79.6,79.74,6500.0,70.6777,70.7664,70.6333,70.7575,6500.0
2014-03-26 14:10:00,79.73,79.75,79.59,79.59,8400.0,70.7487,70.7664,70.6244,70.6244,8400.0
2014-03-26 14:15:00,79.59,79.7,79.52,79.54,11700.0,70.6244,70.7221,70.5623,70.5801,11700.0
2014-03-26 14:20:00,79.54,79.7,79.54,79.63,11000.0,70.5801,70.7221,70.5801,70.6599,11000.0
2014-03-26 14:25:00,79.64,79.75,79.61,79.69,4900.0,70.6688,70.7664,70.6422,70.7132,4900.0
2014-03-26 14:30:00,79.67,79.71,79.62,79.64,6200.0,70.6954,70.7309,70.6511,70.6688,6200.0
2014-03-26 14:35:00,79.64,79.66,79.56,79.56,7400.0,70.6688,70.6866,70.5978,70.5978,7400.0
2014-03-26 14:40:00,79.55,79.55,79.48,79.51,15200.0,70.589,70.589,70.5268,70.5535,15200.0
2014-03-26 14:45:00,79.48,79.51,79.44,79.44,4600.0,70.5268,70.5535,70.4913,70.4913,4600.0
2014-03-26 14:50:00,79.44,79.48,79.44,79.48,7500.0,70.4913,70.5268,70.4913,70.5268,7500.0
2014-03-26 14:55:00,79.49,79.5,79.44,79.46,10500.0,70.5357,70.5446,70.4913,70.5091,10500.0
2014-03-26 15:00:00,79.46,79.47,79.32,79.39,13600.0,70.5091,70.518,70.3849,70.447,13600.0
2014-03-26 15:05:00,79.37,79.4,79.34,79.36,5800.0,70.4292,70.4558,70.4026,70.4204,5800.0
2014-03-26 15:10:00,79.36,79.38,79.3,79.33,6900.0,70.4204,70.4381,70.3671,70.3937,6900.0
2014-03-26 15:15:00,79.35,79.4,79.24,79.26,11500.0,70.4115,70.4558,70.3139,70.3316,11500.0
2014-03-26 15:20:00,79.25,79.25,79.14,79.18,7300.0,70.3227,70.3227,70.2251,70.2606,7300.0
2014-03-26 15:25:00,79.18,79.2,79.08,79.14,11100.0,70.2606,70.2784,70.1719,70.2251,11100.0
2014-03-26 15:30:00,79.13,79.22,79.07,79.15,11800.0,70.2163,70.2961,70.163,70.234,11800.0
2014-03-26 15:35:00,79.15,79.16,79.08,79.11,10200.0,70.234,70.2429,70.1719,70.1985,10200.0
2014-03-26 15:40:00,79.1,79.1,78.99,79.02,14900.0,70.1896,70.1896,70.092,70.1187,14900.0
2014-03-26 15:45:00,79.02,79.02,78.82,78.88,24000.0,70.1187,70.1187,69.9412,69.9944,24000.0
2014-03-26 15:50:00,78.87,78.91,78.79,78.8,29000.0,69.9856,70.021,69.9146,69.9234,29000.0
2014-03-26 15:55:00,78.8,78.83,78.67,78.68,67400.0,69.9234,69.9501,69.8081,69.817,67400.0
2014-03-27 09:30:00,78.18,78.66,77.73,78.41,16300.0,69.3733,69.7992,68.974,69.5774,16300.0
2014-03-27 09:35:00,78.42,78.44,78.03,78.25,13600.0,69.5862,69.604,69.2402,69.4354,13600.0
2014-03-27 09:40:00,78.24,78.3,78.05,78.13,18500.0,69.4265,69.4798,69.2579,69.3289,18500.0
2014-03-27 09:45:00,78.04,78.34,78.04,78.14,11300.0,69.249,69.5153,69.249,69.3378,11300.0
2014-03-27 09:50:00,78.11,78.29,78.11,78.27,8700.0,69.3112,69.4709,69.3112,69.4531,8700.0
2014-03-27 09:55:00,78.29,78.39,78.19,78.3,10100.0,69.4709,69.5596,69.3821,69.4798,10100.0
2014-03-27 10:00:00,78.24,78.41,78.18,78.38,12200.0,69.4265,69.5774,69.3733,69.5507,12200.0
2014-03-27 10:05:00,78.42,78.65,78.42,78.64,9300.0,69.5862,69.7903,69.5862,69.7815,9300.0
2014-03-27 10:10:00,78.64,78.69,78.4,78.4,6700.0,69.7815,69.8258,69.5685,69.5685,6700.0
2014-03-27 10:15:00,78.42,78.52,78.37,78.52,7800.0,69.5862,69.675,69.5419,69.675,7800.0
2014-03-27 10:20:00,78.58,78.64,78.45,78.52,5400.0,69.7282,69.7815,69.6129,69.675,5400.0
2014-03-27 10:25:00,78.55,78.62,78.44,78.45,2800.0,69.7016,69.7637,69.604,69.6129,2800.0
2014-03-27 10:30:00,78.45,78.5,78.41,78.5,6300.0,69.6129,69.6572,69.5774,69.6572,6300.0
2014-03-27 10:35:00,78.51,78.57,78.49,78.55,17200.0,69.6661,69.7193,69.6484,69.7016,17200.0
2014-03-27 10:40:00,78.55,78.6,78.53,78.56,16400.0,69.7016,69.746,69.6839,69.7105,16400.0
2014-03-27 10:45:00,78.58,78.64,78.53,78.62,3600.0,69.7282,69.7815,69.6839,69.7637,3600.0
2014-03-27 10:50:00,78.62,78.62,78.39,78.47,13200.0,69.7637,69.7637,69.5596,69.6306,13200.0
2014-03-27 10:55:00,78.49,78.54,78.49,78.51,9200.0,69.6484,69.6927,69.6484,69.6661,9200.0
2014-03-27 11:00:00,78.53,78.53,78.36,78.38,8100.0,69.6839,69.6839,69.533,69.5507,8100.0
2014-03-27 11:05:00,78.38,78.48,78.27,78.27,8300.0,69.5507,69.6395,69.4531,69.4531,8300.0
2014-03-27 11:10:00,78.3,78.37,78.24,78.26,7900.0,69.4798,69.5419,69.4265,69.4443,7900.0
2014-03-27 11:15:00,78.27,78.34,78.25,78.3,6200.0,69.4531,69.5153,69.4354,69.4798,6200.0
2014-03-27 11:20:00,78.34,78.34,78.21,78.26,7200.0,69.5153,69.5153,69.3999,69.4443,7200.0
2014-03-27 11:25:00,78.29,78.31,78.17,78.17,7900.0,69.4709,69.4886,69.3644,69.3644,7900.0
2014-03-27 11:30:00,78.16,78.16,77.95,77.97,12500.0,69.3555,69.3555,69.1692,69.1869,12500.0
2014-03-27 11:35:00,77.98,78.02,77.88,77.94,7200.0,69.1958,69.2313,69.1071,69.1603,7200.0
2014-03-27 11:40:00,77.92,77.92,77.84,77.92,7000.0,69.1426,69.1426,69.0716,69.1426,7000.0
2014-03-27 11:45:00,77.94,77.98,77.71,77.76,50500.0,69.1603,69.1958,68.9562,69.0006,50500.0
2014-03-27 11:50:00,77.79,77.83,77.73,77.79,11000.0,69.0272,69.0627,68.974,69.0272,11000.0
2014-03-27 11:55:00,77.81,77.96,77.8,77.93,5500.0,69.045,69.1781,69.0361,69.1514,5500.0
2014-03-27 12:00:00,77.94,77.98,77.76,77.81,13400.0,69.1603,69.1958,69.0006,69.045,13400.0
2014-03-27 12:05:00,77.8,77.83,77.76,77.79,1900.0,69.0361,69.0627,69.0006,69.0272,1900.0
2014-03-27 12:10:00,77.75,77.84,77.75,77.82,5200.0,68.9917,69.0716,68.9917,69.0538,5200.0
2014-03-27 12:15:00,77.84,77.92,77.81,77.85,14800.0,69.0716,69.1426,69.045,69.0804,14800.0
2014-03-27 12:20:00,77.83,77.94,77.83,77.86,5900.0,69.0627,69.1603,69.0627,69.0893,5900.0
2014-03-27 12:25:00,77.85,77.96,77.85,77.96,6100.0,69.0804,69.1781,69.0804,69.1781,6100.0
2014-03-27 12:30:00,77.97,78.07,77.94,77.97,7600.0,69.1869,69.2757,69.1603,69.1869,7600.0
2014-03-27 12:35:00,77.97,78.02,77.97,78.01,2900.0,69.1869,69.2313,69.1869,69.2224,2900.0
2014-03-27 12:40:00,78.03,78.05,77.92,77.92,3900.0,69.2402,69.2579,69.1426,69.1426,3900.0
2014-03-27 12:45:00,77.96,78.02,77.91,77.91,7800.0,69.1781,69.2313,69.1337,69.1337,7800.0
2014-03-27 12:50:00,77.93,77.95,77.85,77.87,11000.0,69.1514,69.1692,69.0804,69.0982,11000.0
2014-03-27 12:55:00,77.89,77.91,77.86,77.86,5800.0,69.1159,69.1337,69.0893,69.0893,5800.0
2014-03-27 13:00:00,77.86,77.92,77.85,77.89,13600.0,69.0893,69.1426,69.0804,69.1159,13600.0
2014-03-27 13:05:00,77.89,77.93,77.87,77.88,8000.0,69.1159,69.1514,69.0982,69.1071,8000.0
2014-03-27 13:10:00,77.87,77.87,77.77,77.78,11000.0,69.0982,69.0982,69.0095,69.0183,11000.0
2014-03-27 13:15:00,77.77,77.77,77.69,77.74,9200.0,69.0095,69.0095,68.9385,68.9828,9200.0
2014-03-27 13:20:00,77.75,77.75,77.66,77.69,7700.0,68.9917,68.9917,68.9119,68.9385,7700.0
2014-03-27 13:25:00,77.67,77.71,77.65,77.67,9000.0,68.9207,68.9562,68.903,68.9207,9000.0
2014-03-27 13:30:00,77.69,77.73,77.63,77.64,18200.0,68.9385,68.974,68.8852,68.8941,18200.0
2014-03-27 13:35:00,77.68,77.75,77.64,77.74,17800.0,68.9296,68.9917,68.8941,68.9828,17800.0
2014-03-27 13:40:00,77.76,77.81,77.73,77.75,8700.0,69.0006,69.045,68.974,68.9917,8700.0
2014-03-27 13:45:00,77.75,77.87,77.73,77.75,12500.0,68.9917,69.0982,68.974,68.9917,12500.0
2014-03-27 13:50:00,77.74,77.89,77.74,77.78,9200.0,68.9828,69.1159,68.9828,69.0183,9200.0
2014-03-27 13:55:00,77.79,77.82,77.73,77.8,17600.0,69.0272,69.0538,68.974,69.0361,17600.0
2014-03-27 14:00:00,77.79,77.81,77.71,77.72,5800.0,69.0272,69.045,68.9562,68.9651,5800.0
2014-03-27 14:05:00,77.72,77.81,77.72,77.81,7100.0,68.9651,69.045,68.9651,69.045,7100.0
2014-03-27 14:10:00,77.81,77.91,77.8,77.89,6900.0,69.045,69.1337,69.0361,69.1159,6900.0
2014-03-27 14:15:00,77.87,77.87,77.81,77.84,12700.0,69.0982,69.0982,69.045,69.0716,12700.0
2014-03-27 14:20:00,77.88,77.97,77.87,77.95,7300.0,69.1071,69.1869,69.0982,69.1692,7300.0
2014-03-27 14:25:00,77.97,77.98,77.89,77.91,9300.0,69.1869,69.1958,69.1159,69.1337,9300.0
2014-03-27 14:30:00,77.92,77.94,77.86,77.89,13200.0,69.1426,69.1603,69.0893,69.1159,13200.0
2014-03-27 14:35:00,77.91,77.91,77.74,77.79,16300.0,69.1337,69.1337,68.9828,69.0272,16300.0
2014-03-27 14:40:00,77.78,77.84,77.76,77.78,14600.0,69.0183,69.0716,69.0006,69.0183,14600.0
2014-03-27 14:45:00,77.78,77.78,77.72,77.75,18000.0,69.0183,69.0183,68.9651,68.9917,18000.0
2014-03-27 14:50:00,77.75,77.75,77.63,77.63,15500.0,68.9917,68.9917,68.8852,68.8852,15500.0
2014-03-27 14:55:00,77.64,77.64,77.56,77.56,19500.0,68.8941,68.8941,68.8231,68.8231,19500.0
2014-03-27 15:00:00,77.56,77.58,77.4,77.47,23700.0,68.8231,68.8409,68.6811,68.7433,23700.0
2014-03-27 15:05:00,77.45,77.48,77.39,77.47,26100.0,68.7255,68.7521,68.6723,68.7433,26100.0
2014-03-27 15:10:00,77.47,77.47,77.38,77.43,20700.0,68.7433,68.7433,68.6634,68.7078,20700.0
2014-03-27 15:15:00,77.42,77.56,77.4,77.41,19700.0,68.6989,68.8231,68.6811,68.69,19700.0
2014-03-27 15:20:00,77.41,77.64,77.41,77.64,16800.0,68.69,68.8941,68.69,68.8941,16800.0
2014-03-27 15:25:00,77.67,77.72,77.63,77.65,18100.0,68.9207,68.9651,68.8852,68.903,18100.0
2014-03-27 15:30:00,77.66,77.69,77.51,77.56,18900.0,68.9119,68.9385,68.7787,68.8231,18900.0
2014-03-27 15:35:00,77.56,77.71,77.56,77.69,51700.0,68.8231,68.9562,68.8231,68.9385,51700.0
2014-03-27 15:40:00,77.69,77.69,77.59,77.61,33400.0,68.9385,68.9385,68.8497,68.8675,33400.0
2014-03-27 15:45:00,77.61,77.62,77.57,77.6,31800.0,68.8675,68.8764,68.832,68.8586,31800.0
2014-03-27 15:50:00,77.59,77.76,77.59,77.76,52700.0,68.8497,69.0006,68.8497,69.0006,52700.0
2014-03-27 15:55:00,77.76,77.79,77.72,77.75,86300.0,69.0006,69.0272,68.9651,68.9917,86300.0
2014-03-28 09:30:00,78.11,78.26,77.71,77.78,14800.0,69.3112,69.4443,68.9562,69.0183,14800.0
2014-03-28 09:35:00,77.77,78.11,77.69,78.11,9300.0,69.0095,69.3112,68.9385,69.3112,9300.0
2014-03-28 09:40:00,78.13,78.16,77.92,77.95,7500.0,69.3289,69.3555,69.1426,69.1692,7500.0
2014-03-28 09:45:00,78.06,78.08,77.98,77.98,3300.0,69.2668,69.2845,69.1958,69.1958,3300.0
2014-03-28 09:50:00,77.98,78.08,77.92,77.97,11200.0,69.1958,69.2845,69.1426,69.1869,11200.0
2014-03-28 09:55:00,77.97,78.28,77.97,78.26,6100.0,69.1869,69.462,69.1869,69.4443,6100.0
2014-03-28 10:00:00,78.24,78.44,78.24,78.38,4400.0,69.4265,69.604,69.4265,69.5507,4400.0
2014-03-28 10:05:00,78.38,78.46,78.35,78.39,3600.0,69.5507,69.6217,69.5241,69.5596,3600.0
2014-03-28 10:10:00,78.44,78.52,78.4,78.5,11600.0,69.604,69.675,69.5685,69.6572,11600.0
2014-03-28 10:15:00,78.47,78.47,78.37,78.4,4700.0,69.6306,69.6306,69.5419,69.5685,4700.0
2014-03-28 10:20:00,78.38,78.4,78.32,78.36,9600.0,69.5507,69.5685,69.4975,69.533,9600.0
2014-03-28 10:25:00,78.35,78.37,78.25,78.27,7400.0,69.5241,69.5419,69.4354,69.4531,7400.0
2014-03-28 10:30:00,78.3,78.37,78.21,78.23,8200.0,69.4798,69.5419,69.3999,69.4176,8200.0
2014-03-28 10:35:00,78.23,78.33,78.23,78.32,4700.0,69.4176,69.5064,69.4176,69.4975,4700.0
2014-03-28 10:40:00,78.32,78.33,78.26,78.29,6300.0,69.4975,69.5064,69.4443,69.4709,6300.0
2014-03-28 10:45:00,78.29,78.37,78.26,78.37,15900.0,69.4709,69.5419,69.4443,69.5419,15900.0
2014-03-28 10:50:00,78.4,78.47,78.4,78.42,17600.0,69.5685,69.6306,69.5685,69.5862,17600.0
2014-03-28 10:55:00,78.43,78.45,78.32,78.36,13400.0,69.5951,69.6129,69.4975,69.533,13400.0
2014-03-28 11:00:00,78.37,78.4,78.27,78.28,10700.0,69.5419,69.5685,69.4531,69.462,10700.0
2014-03-28 11:05:00,78.27,78.38,78.27,78.28,10100.0,69.4531,69.5507,69.4531,69.462,10100.0
2014-03-28 11:10:00,78.32,78.32,78.26,78.26,6200.0,69.4975,69.4975,69.4443,69.4443,6200.0
2014-03-28 11:15:00,78.26,78.29,78.22,78.25,8400.0,69.4443,69.4709,69.4088,69.4354,8400.0
2014-03-28 11:20:00,78.27,78.31,78.2,78.2,4500.0,69.4531,69.4886,69.391,69.391,4500.0
2014-03-28 11:25:00,78.19,78.2,78.15,78.16,6300.0,69.3821,69.391,69.3467,69.3555,6300.0
2014-03-28 11:30:00,78.15,78.18,78.14,78.15,5400.0,69.3467,69.3733,69.3378,69.3467,5400.0
2014-03-28 11:35:00,78.16,78.16,78.11,78.15,5600.0,69.3555,69.3555,69.3112,69.3467,5600.0
2014-03-28 11:40:00,78.14,78.16,78.12,78.14,5100.0,69.3378,69.3555,69.32,69.3378,5100.0
2014-03-28 11:45:00,78.14,78.14,78.06,78.11,3500.0,69.3378,69.3378,69.2668,69.3112,3500.0
2014-03-28 11:50:00,78.12,78.16,78.09,78.11,6500.0,69.32,69.3555,69.2934,69.3112,6500.0
2014-03-28 11:55:00,78.1,78.13,78.04,78.1,5500.0,69.3023,69.3289,69.249,69.3023,5500.0
2014-03-28 12:00:00,78.12,78.13,77.98,77.98,18400.0,69.32,69.3289,69.1958,69.1958,18400.0
2014-03-28 12:05:00,77.97,78.01,77.95,77.96,10400.0,69.1869,69.2224,69.1692,69.1781,10400.0
2014-03-28 12:10:00,77.95,77.97,77.9,77.96,9800.0,69.1692,69.1869,69.1248,69.1781,9800.0
2014-03-28 12:15:00,77.93,77.97,77.91,77.93,4000.0,69.1514,69.1869,69.1337,69.1514,4000.0
2014-03-28 12:20:00,77.93,77.95,77.8,77.81,12300.0,69.1514,69.1692,69.0361,69.045,12300.0
2014-03-28 12:25:00,77.81,77.82,77.69,77.69,6400.0,69.045,69.0538,68.9385,68.9385,6400.0
2014-03-28 12:30:00,77.68,77.8,77.68,77.8,6800.0,68.9296,69.0361,68.9296,69.0361,6800.0
2014-03-28 12:35:00,77.79,77.8,77.74,77.74,13800.0,69.0272,69.0361,68.9828,68.9828,13800.0
2014-03-28 12:40:00,77.75,77.77,77.74,77.76,7700.0,68.9917,69.0095,68.9828,69.0006,7700.0
2014-03-28 12:45:00,77.77,77.78,77.72,77.77,5500.0,69.0095,69.0183,68.9651,69.0095,5500.0
2014-03-28 12:50:00,77.75,77.76,77.71,77.71,4700.0,68.9917,69.0006,68.9562,68.9562,4700.0
2014-03-28 12:55:00,77.71,77.75,77.69,77.7,9200.0,68.9562,68.9917,68.9385,68.9473,9200.0
2014-03-28 13:00:00,77.72,77.72,77.69,77.7,7100.0,68.9651,68.9651,68.9385,68.9473,7100.0
2014-03-28 13:05:00,77.69,77.7,77.66,77.68,4200.0,68.9385,68.9473,68.9119,68.9296,4200.0
2014-03-28 13:10:00,77.68,77.68,77.59,77.6,6900.0,68.9296,68.9296,68.8497,68.8586,6900.0
2014-03-28 13:15:00,77.58,77.58,77.49,77.49,9000.0,68.8409,68.8409,68.761,68.761,9000.0
2014-03-28 13:20:00,77.48,77.5,77.45,77.47,36000.0,68.7521,68.7699,68.7255,68.7433,36000.0
2014-03-28 13:25:00,77.48,77.53,77.48,77.53,13600.0,68.7521,68.7965,68.7521,68.7965,13600.0
2014-03-28 13:30:00,77.54,77.55,77.49,77.5,21700.0,68.8054,68.8142,68.761,68.7699,21700.0
2014-03-28 13:35:00,77.5,77.52,77.5,77.5,14900.0,68.7699,68.7876,68.7699,68.7699,14900.0
2014-03-28 13:40:00,77.5,77.51,77.48,77.5,11400.0,68.7699,68.7787,68.7521,68.7699,11400.0
2014-03-28 13:45:00,77.49,77.5,77.43,77.43,4400.0,68.761,68.7699,68.7078,68.7078,4400.0
2014-03-28 13:50:00,77.46,77.48,77.37,77.37,12900.0,68.7344,68.7521,68.6545,68.6545,12900.0
2014-03-28 13:55:00,77.33,77.4,77.32,77.32,23000.0,68.619,68.6811,68.6102,68.6102,23000.0
2014-03-28 14:00:00,77.3,77.3,77.21,77.29,15000.0,68.5924,68.5924,68.5125,68.5835,15000.0
2014-03-28 14:05:00,77.29,77.3,77.23,77.26,13800.0,68.5835,68.5924,68.5303,68.5569,13800.0
2014-03-28 14:10:00,77.26,77.29,77.22,77.28,6400.0,68.5569,68.5835,68.5214,68.5747,6400.0
2014-03-28 14:15:00,77.28,77.28,77.13,77.13,21200.0,68.5747,68.5747,68.4416,68.4416,21200.0
2014-03-28 14:20:00,77.14,77.21,77.12,77.2,15400.0,68.4504,68.5125,68.4327,68.5037,15400.0
2014-03-28 14:25:00,77.2,77.34,77.19,77.33,5500.0,68.5037,68.6279,68.4948,68.619,5500.0
2014-03-28 14:30:00,77.33,77.38,77.3,77.38,11300.0,68.619,68.6634,68.5924,68.6634,11300.0
2014-03-28 14:35:00,77.4,77.43,77.38,77.4,9500.0,68.6811,68.7078,68.6634,68.6811,9500.0
2014-03-28 14:40:00,77.41,77.45,77.38,77.4,10900.0,68.69,68.7255,68.6634,68.6811,10900.0
2014-03-28 14:45:00,77.39,77.45,77.38,77.44,7200.0,68.6723,68.7255,68.6634,68.7166,7200.0
2014-03-28 14:50:00,77.46,77.58,77.46,77.58,8600.0,68.7344,68.8409,68.7344,68.8409,8600.0
2014-03-28 14:55:00,77.58,77.61,77.55,77.61,5100.0,68.8409,68.8675,68.8142,68.8675,5100.0
2014-03-28 15:00:00,77.62,77.64,77.55,77.56,7000.0,68.8764,68.8941,68.8142,68.8231,7000.0
2014-03-28 15:05:00,77.54,77.54,77.4,77.4,6700.0,68.8054,68.8054,68.6811,68.6811,6700.0
2014-03-28 15:10:00,77.4,77.46,77.39,77.43,5300.0,68.6811,68.7344,68.6723,68.7078,5300.0
2014-03-28 15:15:00,77.43,77.57,77.38,77.57,9400.0,68.7078,68.832,68.6634,68.832,9400.0
2014-03-28 15:20:00,77.55,77.55,77.46,77.53,3700.0,68.8142,68.8142,68.7344,68.7965,3700.0
2014-03-28 15:25:00,77.52,77.52,77.45,77.48,5600.0,68.7876,68.7876,68.7255,68.7521,5600.0
2014-03-28 15:30:00,77.48,77.55,77.48,77.54,4600.0,68.7521,68.8142,68.7521,68.8054,4600.0
2014-03-28 15:35:00,77.54,77.54,77.51,77.54,7100.0,68.8054,68.8054,68.7787,68.8054,7100.0
2014-03-28 15:40:00,77.53,77.55,77.51,77.53,6900.0,68.7965,68.8142,68.7787,68.7965,6900.0
2014-03-28 15:45:00,77.52,77.56,77.44,77.47,12100.0,68.7876,68.8231,68.7166,68.7433,12100.0
2014-03-28 15:50:00,77.48,77.5,77.44,77.45,9200.0,68.7521,68.7699,68.7166,68.7255,9200.0
2014-03-28 15:55:00,77.47,77.59,77.46,77.58,24800.0,68.7433,68.8497,68.7344,68.8409,24800.0
2014-03-31 09:30:00,78.28,78.74,78.22,78.72,12200.0,69.462,69.8702,69.4088,69.8524,12200.0
2014-03-31 09:35:00,78.83,78.83,78.66,78.72,7700.0,69.9501,69.9501,69.7992,69.8524,7700.0
2014-03-31 09:40:00,78.84,78.9,78.6,78.71,6200.0,69.9589,70.0122,69.746,69.8436,6200.0
2014-03-31 09:45:00,78.66,78.75,78.54,78.66,12400.0,69.7992,69.8791,69.6927,69.7992,12400.0
2014-03-31 09:50:00,78.65,79.03,78.65,78.77,11100.0,69.7903,70.1275,69.7903,69.8968,11100.0
2014-03-31 09:55:00,78.73,79.01,78.73,78.9,6200.0,69.8613,70.1098,69.8613,70.0122,6200.0
2014-03-31 10:00:00,78.91,78.99,78.87,78.92,7000.0,70.021,70.092,69.9856,70.0299,7000.0
2014-03-31 10:05:00,78.94,78.94,78.71,78.71,3500.0,70.0477,70.0477,69.8436,69.8436,3500.0
2014-03-31 10:10:00,78.72,78.83,78.6,78.64,8600.0,69.8524,69.9501,69.746,69.7815,8600.0
2014-03-31 10:15:00,78.63,78.71,78.58,78.62,7200.0,69.7726,69.8436,69.7282,69.7637,7200.0
2014-03-31 10:20:00,78.59,78.62,78.52,78.59,4600.0,69.7371,69.7637,69.675,69.7371,4600.0
2014-03-31 10:25:00,78.59,78.65,78.59,78.62,5100.0,69.7371,69.7903,69.7371,69.7637,5100.0
2014-03-31 10:30:00,78.63,78.73,78.6,78.63,9400.0,69.7726,69.8613,69.746,69.7726,9400.0
2014-03-31 10:35:00,78.66,78.71,78.59,78.69,7400.0,69.7992,69.8436,69.7371,69.8258,7400.0
2014-03-31 10:40:00,78.71,78.9,78.71,78.84,11900.0,69.8436,70.0122,69.8436,69.9589,11900.0
2014-03-31 10:45:00,78.88,78.95,78.86,78.91,12900.0,69.9944,70.0565,69.9767,70.021,12900.0
2014-03-31 10:50:00,78.9,78.97,78.9,78.9,3600.0,70.0122,70.0743,70.0122,70.0122,3600.0
2014-03-31 10:55:00,78.88,78.89,78.84,78.89,5400.0,69.9944,70.0033,69.9589,70.0033,5400.0
2014-03-31 11:00:00,78.88,78.91,78.87,78.89,2700.0,69.9944,70.021,69.9856,70.0033,2700.0
2014-03-31 11:05:00,78.91,78.99,78.9,78.94,2200.0,70.021,70.092,70.0122,70.0477,2200.0
2014-03-31 11:10:00,78.94,78.96,78.88,78.94,9100.0,70.0477,70.0654,69.9944,70.0477,9100.0
2014-03-31 11:15:00,78.95,79.01,78.93,78.94,22400.0,70.0565,70.1098,70.0388,70.0477,22400.0
2014-03-31 11:20:00,78.92,78.92,78.7,78.7,11300.0,70.0299,70.0299,69.8347,69.8347,11300.0
2014-03-31 11:25:00,78.7,78.73,78.66,78.73,9900.0,69.8347,69.8613,69.7992,69.8613,9900.0
2014-03-31 11:30:00,78.74,78.74,78.64,78.68,5000.0,69.8702,69.8702,69.7815,69.817,5000.0
2014-03-31 11:35:00,78.66,78.72,78.6,78.72,9400.0,69.7992,69.8524,69.746,69.8524,9400.0
2014-03-31 11:40:00,78.68,78.72,78.65,78.7,5300.0,69.817,69.8524,69.7903,69.8347,5300.0
2014-03-31 11:45:00,78.69,78.73,78.64,78.7,3500.0,69.8258,69.8613,69.7815,69.8347,3500.0
2014-03-31 11:50:00,78.72,78.77,78.71,78.71,3200.0,69.8524,69.8968,69.8436,69.8436,3200.0
2014-03-31 11:55:00,78.72,78.72,78.65,78.69,3800.0,69.8524,69.8524,69.7903,69.8258,3800.0
2014-03-31 12:00:00,78.69,78.72,78.67,78.68,3900.0,69.8258,69.8524,69.8081,69.817,3900.0
2014-03-31 12:05:00,78.71,78.73,78.69,78.73,3000.0,69.8436,69.8613,69.8258,69.8613,3000.0
2014-03-31 12:10:00,78.73,78.76,78.7,78.7,5900.0,69.8613,69.8879,69.8347,69.8347,5900.0
2014-03-31 12:15:00,78.73,78.84,78.73,78.84,5100.0,69.8613,69.9589,69.8613,69.9589,5100.0
2014-03-31 12:20:00,78.84,78.94,78.84,78.93,3200.0,69.9589,70.0477,69.9589,70.0388,3200.0
2014-03-31 12:25:00,78.92,78.92,78.87,78.91,2800.0,70.0299,70.0299,69.9856,70.021,2800.0
2014-03-31 12:30:00,78.91,79.01,78.91,79.01,2900.0,70.021,70.1098,70.021,70.1098,2900.0
2014-03-31 12:35:00,79.01,79.06,78.99,78.99,3600.0,70.1098,70.1541,70.092,70.092,3600.0
2014-03-31 12:40:00,78.98,79.01,78.97,78.99,3200.0,70.0832,70.1098,70.0743,70.092,3200.0
2014-03-31 12:45:00,78.99,79.0,78.97,79.0,4800.0,70.092,70.1009,70.0743,70.1009,4800.0
2014-03-31 12:50:00,79.01,79.01,78.99,78.99,1200.0,70.1098,70.1098,70.092,70.092,1200.0
2014-03-31 12:55:00,79.0,79.08,78.99,79.08,4200.0,70.1009,70.1719,70.092,70.1719,4200.0
2014-03-31 13:00:00,79.08,79.12,79.07,79.09,6000.0,70.1719,70.2074,70.163,70.1808,6000.0
2014-03-31 13:05:00,79.08,79.13,79.06,79.12,3400.0,70.1719,70.2163,70.1541,70.2074,3400.0
2014-03-31 13:10:00,79.12,79.12,79.05,79.05,2900.0,70.2074,70.2074,70.1453,70.1453,2900.0
2014-03-31 13:15:00,79.05,79.06,79.01,79.04,4200.0,70.1453,70.1541,70.1098,70.1364,4200.0
2014-03-31 13:20:00,79.03,79.03,78.89,78.89,4000.0,70.1275,70.1275,70.0033,70.0033,4000.0
2014-03-31 13:25:00,78.92,78.95,78.91,78.93,3000.0,70.0299,70.0565,70.021,70.0388,3000.0
2014-03-31 13:30:00,78.91,78.95,78.91,78.91,1900.0,70.021,70.0565,70.021,70.021,1900.0
2014-03-31 13:35:00,78.9,78.9,78.82,78.82,3100.0,70.0122,70.0122,69.9412,69.9412,3100.0
2014-03-31 13:40:00,78.81,78.85,78.8,78.85,6700.0,69.9323,69.9678,69.9234,69.9678,6700.0
2014-03-31 13:45:00,78.84,78.86,78.82,78.84,3700.0,69.9589,69.9767,69.9412,69.9589,3700.0
2014-03-31 13:50:00,78.84,78.9,78.81,78.86,6700.0,69.9589,70.0122,69.9323,69.9767,6700.0
2014-03-31 13:55:00,78.87,78.89,78.81,78.87,8500.0,69.9856,70.0033,69.9323,69.9856,8500.0
2014-03-31 14:00:00,78.87,78.91,78.87,78.87,4000.0,69.9856,70.021,69.9856,69.9856,4000.0
2014-03-31 14:05:00,78.9,78.93,78.87,78.87,5500.0,70.0122,70.0388,69.9856,69.9856,5500.0
2014-03-31 14:10:00,78.87,78.98,78.84,78.93,6900.0,69.9856,70.0832,69.9589,70.0388,6900.0
2014-03-31 14:15:00,78.93,79.02,78.93,78.97,4100.0,70.0388,70.1187,70.0388,70.0743,4100.0
2014-03-31 14:20:00,78.95,78.97,78.91,78.92,5000.0,70.0565,70.0743,70.021,70.0299,5000.0
2014-03-31 14:25:00,78.92,78.98,78.91,78.98,5400.0,70.0299,70.0832,70.021,70.0832,5400.0
2014-03-31 14:30:00,78.95,78.98,78.95,78.98,5300.0,70.0565,70.0832,70.0565,70.0832,5300.0
2014-03-31 14:35:00,78.98,79.02,78.97,79.02,7300.0,70.0832,70.1187,70.0743,70.1187,7300.0
2014-03-31 14:40:00,79.01,79.09,78.98,79.08,9800.0,70.1098,70.1808,70.0832,70.1719,9800.0
2014-03-31 14:45:00,79.08,79.11,79.07,79.1,6100.0,70.1719,70.1985,70.163,70.1896,6100.0
2014-03-31 14:50:00,79.1,79.1,79.08,79.1,5700.0,70.1896,70.1896,70.1719,70.1896,5700.0
2014-03-31 14:55:00,79.1,79.18,79.1,79.18,5600.0,70.1896,70.2606,70.1896,70.2606,5600.0
2014-03-31 15:00:00,79.17,79.22,79.16,79.21,17800.0,70.2518,70.2961,70.2429,70.2873,17800.0
2014-03-31 15:05:00,79.22,79.28,79.22,79.28,12100.0,70.2961,70.3494,70.2961,70.3494,12100.0
2014-03-31 15:10:00,79.28,79.29,79.25,79.29,10100.0,70.3494,70.3582,70.3227,70.3582,10100.0
2014-03-31 15:15:00,79.28,79.3,79.25,79.25,11000.0,70.3494,70.3671,70.3227,70.3227,11000.0
2014-03-31 15:20:00,79.26,79.37,79.26,79.36,11200.0,70.3316,70.4292,70.3316,70.4204,11200.0
2014-03-31 15:25:00,79.37,79.44,79.35,79.42,14700.0,70.4292,70.4913,70.4115,70.4736,14700.0
2014-03-31 15:30:00,79.41,79.43,79.36,79.42,9800.0,70.4647,70.4825,70.4204,70.4736,9800.0
2014-03-31 15:35:00,79.42,79.47,79.42,79.44,13000.0,70.4736,70.518,70.4736,70.4913,13000.0
2014-03-31 15:40:00,79.44,79.44,79.29,79.29,15200.0,70.4913,70.4913,70.3582,70.3582,15200.0
2014-03-31 15:45:00,79.28,79.36,79.27,79.3,26700.0,70.3494,70.4204,70.3405,70.3671,26700.0
2014-03-31 15:50:00,79.3,79.31,79.19,79.28,34600.0,70.3671,70.376,70.2695,70.3494,34600.0
2014-03-31 15:55:00,79.28,79.32,79.24,79.31,37900.0,70.3494,70.3849,70.3139,70.376,37900.0
2014-04-01 09:30:00,79.64,80.0,79.42,79.78,16200.0,70.6688,70.9883,70.4736,70.793,16200.0
2014-04-01 09:35:00,79.78,79.92,79.62,79.62,4300.0,70.793,70.9173,70.6511,70.6511,4300.0
2014-04-01 09:40:00,79.63,79.87,79.63,79.8,21400.0,70.6599,70.8729,70.6599,70.8108,21400.0
2014-04-01 09:45:00,79.76,79.83,79.57,79.83,3600.0,70.7753,70.8374,70.6067,70.8374,3600.0
2014-04-01 09:50:00,79.88,79.88,79.7,79.74,7100.0,70.8818,70.8818,70.7221,70.7575,7100.0
2014-04-01 09:55:00,79.75,79.89,79.75,79.83,3500.0,70.7664,70.8907,70.7664,70.8374,3500.0
2014-04-01 10:00:00,79.78,79.87,79.76,79.82,5900.0,70.793,70.8729,70.7753,70.8285,5900.0
2014-04-01 10:05:00,79.92,80.0,79.87,79.93,4500.0,70.9173,70.9883,70.8729,70.9261,4500.0
2014-04-01 10:10:00,79.94,80.0,79.93,79.99,8900.0,70.935,70.9883,70.9261,70.9794,8900.0
2014-04-01 10:15:00,79.94,80.0,79.92,79.93,12200.0,70.935,70.9883,70.9173,70.9261,12200.0
2014-04-01 10:20:00,79.94,79.95,79.87,79.91,6400.0,70.935,70.9439,70.8729,70.9084,6400.0
2014-04-01 10:25:00,79.94,79.98,79.88,79.95,5100.0,70.935,70.9705,70.8818,70.9439,5100.0
2014-04-01 10:30:00,79.97,80.1,79.95,79.97,7300.0,70.9616,71.077,70.9439,70.9616,7300.0
2014-04-01 10:35:00,79.94,79.99,79.93,79.99,3900.0,70.935,70.9794,70.9261,70.9794,3900.0
2014-04-01 10:40:00,80.0,80.0,79.91,79.99,5300.0,70.9883,70.9883,70.9084,70.9794,5300.0
2014-04-01 10:45:00,79.97,79.97,79.82,79.83,12400.0,70.9616,70.9616,70.8285,70.8374,12400.0
2014-04-01 10:50:00,79.83,79.83,79.67,79.7,7200.0,70.8374,70.8374,70.6954,70.7221,7200.0
2014-04-01 10:55:00,79.7,79.82,79.7,79.8,3600.0,70.7221,70.8285,70.7221,70.8108,3600.0
2014-04-01 11:00:00,79.79,79.81,79.71,79.8,7000.0,70.8019,70.8197,70.7309,70.8108,7000.0
2014-04-01 11:05:00,79.79,79.8,79.62,79.68,53500.0,70.8019,70.8108,70.6511,70.7043,53500.0
2014-04-01 11:10:00,79.71,79.84,79.66,79.84,6900.0,70.7309,70.8463,70.6866,70.8463,6900.0
2014-04-01 11:15:00,79.83,79.94,79.83,79.93,5800.0,70.8374,70.935,70.8374,70.9261,5800.0
2014-04-01 11:20:00,79.92,80.08,79.91,80.0,10400.0,70.9173,71.0592,70.9084,70.9883,10400.0
2014-04-01 11:25:00,79.98,80.01,79.91,79.98,8800.0,70.9705,70.9971,70.9084,70.9705,8800.0
2014-04-01 11:30:00,79.99,80.01,79.92,80.01,5600.0,70.9794,70.9971,70.9173,70.9971,5600.0
2014-04-01 11:35:00,79.99,80.01,79.96,79.99,6200.0,70.9794,70.9971,70.9528,70.9794,6200.0
2014-04-01 11:40:00,79.98,80.01,79.97,79.99,4300.0,70.9705,70.9971,70.9616,70.9794,4300.0
2014-04-01 11:45:00,79.99,80.01,79.98,80.01,3600.0,70.9794,70.9971,70.9705,70.9971,3600.0
2014-04-01 11:50:00,80.01,80.08,79.99,80.06,5900.0,70.9971,71.0592,70.9794,71.0415,5900.0
2014-04-01 11:55:00,80.07,80.08,79.97,80.02,3500.0,71.0504,71.0592,70.9616,71.006,3500.0
2014-04-01 12:00:00,79.99,80.02,79.92,80.02,4200.0,70.9794,71.006,70.9173,71.006,4200.0
2014-04-01 12:05:00,80.01,80.14,79.99,80.14,3600.0,70.9971,71.1125,70.9794,71.1125,3600.0
2014-04-01 12:10:00,80.12,80.18,80.1,80.16,4500.0,71.0947,71.148,71.077,71.1302,4500.0
2014-04-01 12:15:00,80.15,80.29,80.13,80.28,6400.0,71.1214,71.2456,71.1036,71.2367,6400.0
2014-04-01 12:20:00,80.3,80.45,80.3,80.44,9600.0,71.2545,71.3876,71.2545,71.3787,9600.0
2014-04-01 12:25:00,80.45,80.45,80.25,80.26,7800.0,71.3876,71.3876,71.2101,71.219,7800.0
2014-04-01 12:30:00,80.24,80.27,80.18,80.23,4300.0,71.2012,71.2278,71.148,71.1924,4300.0
2014-04-01 12:35:00,80.22,80.26,80.2,80.26,2900.0,71.1835,71.219,71.1657,71.219,2900.0
2014-04-01 12:40:00,80.26,80.48,80.22,80.47,22000.0,71.219,71.4142,71.1835,71.4053,22000.0
2014-04-01 12:45:00,80.47,80.49,80.3,80.33,31100.0,71.4053,71.4231,71.2545,71.2811,31100.0
2014-04-01 12:50:00,80.31,80.33,80.25,80.28,2600.0,71.2633,71.2811,71.2101,71.2367,2600.0
2014-04-01 12:55:00,80.25,80.26,80.22,80.22,2900.0,71.2101,71.219,71.1835,71.1835,2900.0
2014-04-01 13:00:00,80.23,80.23,80.15,80.15,3300.0,71.1924,71.1924,71.1214,71.1214,3300.0
2014-04-01 13:05:00,80.17,80.23,80.12,80.14,3600.0,71.1391,71.1924,71.0947,71.1125,3600.0
2014-04-01 13:10:00,80.17,80.22,80.16,80.22,1100.0,71.1391,71.1835,71.1302,71.1835,1100.0
2014-04-01 13:15:00,80.19,80.29,80.19,80.29,4300.0,71.1569,71.2456,71.1569,71.2456,4300.0
2014-04-01 13:20:00,80.28,80.34,80.28,80.34,2800.0,71.2367,71.29,71.2367,71.29,2800.0
2014-04-01 13:25:00,80.33,80.4,80.33,80.36,4200.0,71.2811,71.3432,71.2811,71.3077,4200.0
2014-04-01 13:30:00,80.33,80.34,80.26,80.28,3500.0,71.2811,71.29,71.219,71.2367,3500.0
2014-04-01 13:35:00,80.28,80.33,80.28,80.33,1400.0,71.2367,71.2811,71.2367,71.2811,1400.0
2014-04-01 13:40:00,80.33,80.43,80.33,80.43,5600.0,71.2811,71.3698,71.2811,71.3698,5600.0
2014-04-01 13:45:00,80.44,80.44,80.37,80.41,8400.0,71.3787,71.3787,71.3166,71.3521,8400.0
2014-04-01 13:50:00,80.43,80.43,80.34,80.36,4500.0,71.3698,71.3698,71.29,71.3077,4500.0
2014-04-01 13:55:00,80.36,80.38,80.3,80.3,3200.0,71.3077,71.3255,71.2545,71.2545,3200.0
2014-04-01 14:00:00,80.3,80.38,80.25,80.36,11400.0,71.2545,71.3255,71.2101,71.3077,11400.0
2014-04-01 14:05:00,80.38,80.43,80.38,80.4,1900.0,71.3255,71.3698,71.3255,71.3432,1900.0
2014-04-01 14:10:00,80.41,80.42,80.35,80.35,2000.0,71.3521,71.3609,71.2988,71.2988,2000.0
2014-04-01 14:15:00,80.34,80.4,80.34,80.37,5800.0,71.29,71.3432,71.29,71.3166,5800.0
2014-04-01 14:20:00,80.37,80.45,80.37,80.45,3600.0,71.3166,71.3876,71.3166,71.3876,3600.0
2014-04-01 14:25:00,80.46,80.47,80.41,80.41,6200.0,71.3964,71.4053,71.3521,71.3521,6200.0
2014-04-01 14:30:00,80.41,80.43,80.37,80.39,4100.0,71.3521,71.3698,71.3166,71.3343,4100.0
2014-04-01 14:35:00,80.39,80.4,80.37,80.37,4200.0,71.3343,71.3432,71.3166,71.3166,4200.0
2014-04-01 14:40:00,80.38,80.51,80.37,80.49,7700.0,71.3255,71.4408,71.3166,71.4231,7700.0
2014-04-01 14:45:00,80.48,80.52,80.43,80.43,6400.0,71.4142,71.4497,71.3698,71.3698,6400.0
2014-04-01 14:50:00,80.42,80.5,80.42,80.49,5600.0,71.3609,71.4319,71.3609,71.4231,5600.0
2014-04-01 14:55:00,80.49,80.5,80.41,80.5,7800.0,71.4231,71.4319,71.3521,71.4319,7800.0
2014-04-01 15:00:00,80.48,80.5,80.44,80.45,7900.0,71.4142,71.4319,71.3787,71.3876,7900.0
2014-04-01 15:05:00,80.44,80.49,80.41,80.48,7600.0,71.3787,71.4231,71.3521,71.4142,7600.0
2014-04-01 15:10:00,80.49,80.53,80.47,80.53,8700.0,71.4231,71.4586,71.4053,71.4586,8700.0
2014-04-01 15:15:00,80.5,80.55,80.5,80.51,7900.0,71.4319,71.4763,71.4319,71.4408,7900.0
2014-04-01 15:20:00,80.5,80.52,80.48,80.52,8400.0,71.4319,71.4497,71.4142,71.4497,8400.0
2014-04-01 15:25:00,80.52,80.64,80.51,80.61,17300.0,71.4497,71.5562,71.4408,71.5295,17300.0
2014-04-01 15:30:00,80.64,80.64,80.54,80.63,10900.0,71.5562,71.5562,71.4674,71.5473,10900.0
2014-04-01 15:35:00,80.63,80.74,80.62,80.74,13100.0,71.5473,71.6449,71.5384,71.6449,13100.0
2014-04-01 15:40:00,80.74,80.77,80.7,80.76,12600.0,71.6449,71.6715,71.6094,71.6626,12600.0
2014-04-01 15:45:00,80.76,80.86,80.75,80.86,21700.0,71.6626,71.7514,71.6538,71.7514,21700.0
2014-04-01 15:50:00,80.86,80.86,80.72,80.74,34900.0,71.7514,71.7514,71.6272,71.6449,34900.0
2014-04-01 15:55:00,80.75,80.81,80.71,80.78,53100.0,71.6538,71.707,71.6183,71.6804,53100.0
2014-04-02 09:30:00,81.64,83.3,80.39,80.48,17100.0,72.4435,73.9165,71.3343,71.4142,17100.0
2014-04-02 09:35:00,80.44,80.75,80.3,80.75,8400.0,71.3787,71.6538,71.2545,71.6538,8400.0
2014-04-02 09:40:00,80.72,80.75,80.42,80.7,7600.0,71.6272,71.6538,71.3609,71.6094,7600.0
2014-04-02 09:45:00,80.7,80.77,80.5,80.61,4000.0,71.6094,71.6715,71.4319,71.5295,4000.0
2014-04-02 09:50:00,80.6,80.63,80.42,80.49,12200.0,71.5207,71.5473,71.3609,71.4231,12200.0
2014-04-02 09:55:00,80.49,80.54,80.15,80.19,6200.0,71.4231,71.4674,71.1214,71.1569,6200.0
2014-04-02 10:00:00,80.2,80.36,80.17,80.31,4600.0,71.1657,71.3077,71.1391,71.2633,4600.0
2014-04-02 10:05:00,80.31,80.4,80.28,80.28,13300.0,71.2633,71.3432,71.2367,71.2367,13300.0
2014-04-02 10:10:00,80.28,80.34,80.1,80.12,5500.0,71.2367,71.29,71.077,71.0947,5500.0
2014-04-02 10:15:00,80.09,80.2,80.09,80.14,11400.0,71.0681,71.1657,71.0681,71.1125,11400.0
2014-04-02 10:20:00,80.17,80.25,80.17,80.2,6700.0,71.1391,71.2101,71.1391,71.1657,6700.0
2014-04-02 10:25:00,80.18,80.44,80.17,80.41,6200.0,71.148,71.3787,71.1391,71.3521,6200.0
2014-04-02 10:30:00,80.44,80.48,80.35,80.39,11000.0,71.3787,71.4142,71.2988,71.3343,11000.0
2014-04-02 10:35:00,80.35,80.5,80.35,80.48,6300.0,71.2988,71.4319,71.2988,71.4142,6300.0
2014-04-02 10:40:00,80.47,80.57,80.47,80.51,4100.0,71.4053,71.4941,71.4053,71.4408,4100.0
2014-04-02 10:45:00,80.5,80.5,80.29,80.29,11300.0,71.4319,71.4319,71.2456,71.2456,11300.0
2014-04-02 10:50:00,80.29,80.34,80.27,80.27,11800.0,71.2456,71.29,71.2278,71.2278,11800.0
2014-04-02 10:55:00,80.3,80.37,80.25,80.27,7300.0,71.2545,71.3166,71.2101,71.2278,7300.0
2014-04-02 11:00:00,80.26,80.28,80.17,80.18,10400.0,71.219,71.2367,71.1391,71.148,10400.0
2014-04-02 11:05:00,80.16,80.18,80.07,80.07,8800.0,71.1302,71.148,71.0504,71.0504,8800.0
2014-04-02 11:10:00,80.08,80.12,80.0,80.04,13100.0,71.0592,71.0947,70.9883,71.0238,13100.0
2014-04-02 11:15:00,80.04,80.18,80.02,80.18,9800.0,71.0238,71.148,71.006,71.148,9800.0
2014-04-02 11:20:00,80.18,80.27,80.18,80.19,4000.0,71.148,71.2278,71.148,71.1569,4000.0
2014-04-02 11:25:00,80.21,80.24,80.14,80.14,9100.0,71.1746,71.2012,71.1125,71.1125,9100.0
2014-04-02 11:30:00,80.16,80.16,80.0,80.02,7800.0,71.1302,71.1302,70.9883,71.006,7800.0
2014-04-02 11:35:00,80.02,80.25,79.99,80.21,12500.0,71.006,71.2101,70.9794,71.1746,12500.0
2014-04-02 11:40:00,80.21,80.26,80.02,80.02,23100.0,71.1746,71.219,71.006,71.006,23100.0
2014-04-02 11:45:00,80.03,80.17,79.95,79.95,41700.0,71.0149,71.1391,70.9439,70.9439,41700.0
2014-04-02 11:50:00,79.97,80.16,79.97,80.15,4700.0,70.9616,71.1302,70.9616,71.1214,4700.0
2014-04-02 11:55:00,80.15,80.16,80.1,80.1,2500.0,71.1214,71.1302,71.077,71.077,2500.0
2014-04-02 12:00:00,80.12,80.17,80.1,80.16,5500.0,71.0947,71.1391,71.077,71.1302,5500.0
2014-04-02 12:05:00,80.15,80.24,80.15,80.19,4300.0,71.1214,71.2012,71.1214,71.1569,4300.0
2014-04-02 12:10:00,80.18,80.24,80.16,80.2,11300.0,71.148,71.2012,71.1302,71.1657,11300.0
2014-04-02 12:15:00,80.22,80.25,80.13,80.17,7400.0,71.1835,71.2101,71.1036,71.1391,7400.0
2014-04-02 12:20:00,80.18,80.29,80.18,80.26,3000.0,71.148,71.2456,71.148,71.219,3000.0
2014-04-02 12:25:00,80.26,80.3,80.26,80.29,7600.0,71.219,71.2545,71.219,71.2456,7600.0
2014-04-02 12:30:00,80.29,80.4,80.29,80.4,3600.0,71.2456,71.3432,71.2456,71.3432,3600.0
2014-04-02 12:35:00,80.4,80.45,80.37,80.4,4000.0,71.3432,71.3876,71.3166,71.3432,4000.0
2014-04-02 12:40:00,80.41,80.41,80.37,80.39,3900.0,71.3521,71.3521,71.3166,71.3343,3900.0
2014-04-02 12:45:00,80.39,80.45,80.39,80.45,3900.0,71.3343,71.3876,71.3343,71.3876,3900.0
2014-04-02 12:50:00,80.45,80.48,80.41,80.48,5500.0,71.3876,71.4142,71.3521,71.4142,5500.0
2014-04-02 12:55:00,80.5,80.51,80.47,80.47,1700.0,71.4319,71.4408,71.4053,71.4053,1700.0
2014-04-02 13:00:00,80.46,80.48,80.42,80.46,6500.0,71.3964,71.4142,71.3609,71.3964,6500.0
2014-04-02 13:05:00,80.47,80.52,80.47,80.49,5200.0,71.4053,71.4497,71.4053,71.4231,5200.0
2014-04-02 13:10:00,80.5,80.51,80.47,80.5,5200.0,71.4319,71.4408,71.4053,71.4319,5200.0
2014-04-02 13:15:00,80.51,80.52,80.46,80.46,3300.0,71.4408,71.4497,71.3964,71.3964,3300.0
2014-04-02 13:20:00,80.46,80.46,80.31,80.33,6500.0,71.3964,71.3964,71.2633,71.2811,6500.0
2014-04-02 13:25:00,80.35,80.44,80.3,80.44,12000.0,71.2988,71.3787,71.2545,71.3787,12000.0
2014-04-02 13:30:00,80.43,80.45,80.39,80.39,2600.0,71.3698,71.3876,71.3343,71.3343,2600.0
2014-04-02 13:35:00,80.34,80.39,80.24,80.24,4800.0,71.29,71.3343,71.2012,71.2012,4800.0
2014-04-02 13:40:00,80.22,80.29,80.17,80.28,7700.0,71.1835,71.2456,71.1391,71.2367,7700.0
2014-04-02 13:45:00,80.28,80.3,80.25,80.3,4200.0,71.2367,71.2545,71.2101,71.2545,4200.0
2014-04-02 13:50:00,80.31,80.31,80.18,80.2,5100.0,71.2633,71.2633,71.148,71.1657,5100.0
2014-04-02 13:55:00,80.16,80.26,80.15,80.23,6000.0,71.1302,71.219,71.1214,71.1924,6000.0
2014-04-02 14:00:00,80.28,80.33,80.24,80.31,4300.0,71.2367,71.2811,71.2012,71.2633,4300.0
2014-04-02 14:05:00,80.31,80.36,80.3,80.31,4000.0,71.2633,71.3077,71.2545,71.2633,4000.0
2014-04-02 14:10:00,80.3,80.33,80.24,80.3,3000.0,71.2545,71.2811,71.2012,71.2545,3000.0
2014-04-02 14:15:00,80.31,80.34,80.26,80.33,5300.0,71.2633,71.29,71.219,71.2811,5300.0
2014-04-02 14:20:00,80.36,80.39,80.34,80.35,3300.0,71.3077,71.3343,71.29,71.2988,3300.0
2014-04-02 14:25:00,80.35,80.35,80.21,80.23,4000.0,71.2988,71.2988,71.1746,71.1924,4000.0
2014-04-02 14:30:00,80.25,80.25,80.1,80.17,5700.0,71.2101,71.2101,71.077,71.1391,5700.0
2014-04-02 14:35:00,80.2,80.27,80.17,80.27,6000.0,71.1657,71.2278,71.1391,71.2278,6000.0
2014-04-02 14:40:00,80.25,80.32,80.23,80.31,7700.0,71.2101,71.2722,71.1924,71.2633,7700.0
2014-04-02 14:45:00,80.29,80.32,80.25,80.3,14900.0,71.2456,71.2722,71.2101,71.2545,14900.0
2014-04-02 14:50:00,80.29,80.3,80.27,80.29,3800.0,71.2456,71.2545,71.2278,71.2456,3800.0
2014-04-02 14:55:00,80.28,80.35,80.25,80.35,5700.0,71.2367,71.2988,71.2101,71.2988,5700.0
2014-04-02 15:00:00,80.35,80.35,80.33,80.34,4300.0,71.2988,71.2988,71.2811,71.29,4300.0
2014-04-02 15:05:00,80.36,80.37,80.34,80.37,5900.0,71.3077,71.3166,71.29,71.3166,5900.0
2014-04-02 15:10:00,80.36,80.46,80.35,80.44,10700.0,71.3077,71.3964,71.2988,71.3787,10700.0
2014-04-02 15:15:00,80.44,80.46,80.44,80.44,6400.0,71.3787,71.3964,71.3787,71.3787,6400.0
2014-04-02 15:20:00,80.42,80.44,80.39,80.42,7800.0,71.3609,71.3787,71.3343,71.3609,7800.0
2014-04-02 15:25:00,80.43,80.58,80.43,80.58,8600.0,71.3698,71.5029,71.3698,71.5029,8600.0
2014-04-02 15:30:00,80.58,80.62,80.51,80.6,12700.0,71.5029,71.5384,71.4408,71.5207,12700.0
2014-04-02 15:35:00,80.59,80.62,80.53,80.57,13900.0,71.5118,71.5384,71.4586,71.4941,13900.0
2014-04-02 15:40:00,80.57,80.58,80.54,80.55,11100.0,71.4941,71.5029,71.4674,71.4763,11100.0
2014-04-02 15:45:00,80.53,80.54,80.4,80.42,18400.0,71.4586,71.4674,71.3432,71.3609,18400.0
2014-04-02 15:50:00,80.4,80.4,80.3,80.34,26000.0,71.3432,71.3432,71.2545,71.29,26000.0
2014-04-02 15:55:00,80.34,80.35,80.26,80.28,65200.0,71.29,71.2988,71.219,71.2367,65200.0
2014-04-03 09:30:00,80.56,80.77,80.56,80.72,11000.0,71.4852,71.6715,71.4852,71.6272,11000.0
2014-04-03 09:35:00,80.71,80.76,80.51,80.66,10900.0,71.6183,71.6626,71.4408,71.5739,10900.0
2014-04-03 09:40:00,80.72,80.95,80.72,80.91,2800.0,71.6272,71.8312,71.6272,71.7958,2800.0
2014-04-03 09:45:00,80.87,81.05,80.56,81.03,30100.0,71.7603,71.92,71.4852,71.9022,30100.0
2014-04-03 09:50:00,81.02,81.12,80.83,81.0,37300.0,71.8934,71.9821,71.7248,71.8756,37300.0
2014-04-03 09:55:00,80.96,81.11,80.93,80.93,14500.0,71.8401,71.9732,71.8135,71.8135,14500.0
2014-04-03 10:00:00,80.92,81.04,80.88,80.91,4800.0,71.8046,71.9111,71.7691,71.7958,4800.0
2014-04-03 10:05:00,80.91,80.91,80.68,80.68,5800.0,71.7958,71.7958,71.5917,71.5917,5800.0
2014-04-03 10:10:00,80.61,80.63,80.54,80.54,5400.0,71.5295,71.5473,71.4674,71.4674,5400.0
2014-04-03 10:15:00,80.58,80.58,80.4,80.42,4000.0,71.5029,71.5029,71.3432,71.3609,4000.0
2014-04-03 10:20:00,80.46,80.52,80.44,80.44,3000.0,71.3964,71.4497,71.3787,71.3787,3000.0
2014-04-03 10:25:00,80.44,80.44,80.32,80.37,13400.0,71.3787,71.3787,71.2722,71.3166,13400.0
2014-04-03 10:30:00,80.44,80.44,80.31,80.34,3400.0,71.3787,71.3787,71.2633,71.29,3400.0
2014-04-03 10:35:00,80.28,80.36,80.19,80.23,7800.0,71.2367,71.3077,71.1569,71.1924,7800.0
2014-04-03 10:40:00,80.23,80.36,80.2,80.32,7400.0,71.1924,71.3077,71.1657,71.2722,7400.0
2014-04-03 10:45:00,80.33,80.33,80.28,80.32,6800.0,71.2811,71.2811,71.2367,71.2722,6800.0
2014-04-03 10:50:00,80.32,80.35,80.15,80.15,4000.0,71.2722,71.2988,71.1214,71.1214,4000.0
2014-04-03 10:55:00,80.19,80.44,80.1,80.25,18900.0,71.1569,71.3787,71.077,71.2101,18900.0
2014-04-03 11:00:00,80.23,80.26,80.15,80.25,5700.0,71.1924,71.219,71.1214,71.2101,5700.0
2014-04-03 11:05:00,80.25,80.29,80.24,80.28,1400.0,71.2101,71.2456,71.2012,71.2367,1400.0
2014-04-03 11:10:00,80.28,80.32,80.25,80.25,2800.0,71.2367,71.2722,71.2101,71.2101,2800.0
2014-04-03 11:15:00,80.25,80.28,80.18,80.28,1900.0,71.2101,71.2367,71.148,71.2367,1900.0
2014-04-03 11:20:00,80.25,80.25,80.1,80.1,2300.0,71.2101,71.2101,71.077,71.077,2300.0
2014-04-03 11:25:00,80.09,80.16,80.08,80.12,4900.0,71.0681,71.1302,71.0592,71.0947,4900.0
2014-04-03 11:30:00,80.12,80.21,80.05,80.17,4100.0,71.0947,71.1746,71.0326,71.1391,4100.0
2014-04-03 11:35:00,80.2,80.23,80.2,80.23,700.0,71.1657,71.1924,71.1657,71.1924,700.0
2014-04-03 11:40:00,80.25,80.32,80.25,80.26,9400.0,71.2101,71.2722,71.2101,71.219,9400.0
2014-04-03 11:45:00,80.27,80.31,80.24,80.28,4400.0,71.2278,71.2633,71.2012,71.2367,4400.0
2014-04-03 11:50:00,80.28,80.32,80.26,80.26,2300.0,71.2367,71.2722,71.219,71.219,2300.0
2014-04-03 11:55:00,80.25,80.32,80.23,80.3,2400.0,71.2101,71.2722,71.1924,71.2545,2400.0
2014-04-03 12:00:00,80.26,80.27,80.17,80.22,5200.0,71.219,71.2278,71.1391,71.1835,5200.0
2014-04-03 12:05:00,80.23,80.33,80.23,80.26,5100.0,71.1924,71.2811,71.1924,71.219,5100.0
2014-04-03 12:10:00,80.27,80.3,80.27,80.27,1000.0,71.2278,71.2545,71.2278,71.2278,1000.0
2014-04-03 12:15:00,80.22,80.28,80.19,80.2,4400.0,71.1835,71.2367,71.1569,71.1657,4400.0
2014-04-03 12:20:00,80.21,80.25,80.2,80.22,800.0,71.1746,71.2101,71.1657,71.1835,800.0
2014-04-03 12:25:00,80.23,80.27,80.23,80.25,1900.0,71.1924,71.2278,71.1924,71.2101,1900.0
2014-04-03 12:30:00,80.23,80.24,80.23,80.23,1200.0,71.1924,71.2012,71.1924,71.1924,1200.0
2014-04-03 12:35:00,80.18,80.22,80.12,80.12,2700.0,71.148,71.1835,71.0947,71.0947,2700.0
2014-04-03 12:40:00,80.12,80.2,80.12,80.18,3300.0,71.0947,71.1657,71.0947,71.148,3300.0
2014-04-03 12:45:00,80.16,80.19,80.12,80.12,1500.0,71.1302,71.1569,71.0947,71.0947,1500.0
2014-04-03 12:50:00,80.11,80.12,80.07,80.12,2500.0,71.0859,71.0947,71.0504,71.0947,2500.0
2014-04-03 12:55:00,80.13,80.15,80.12,80.12,1500.0,71.1036,71.1214,71.0947,71.0947,1500.0
2014-04-03 13:00:00,80.1,80.2,80.1,80.14,3700.0,71.077,71.1657,71.077,71.1125,3700.0
2014-04-03 13:05:00,80.1,80.14,80.1,80.13,1300.0,71.077,71.1125,71.077,71.1036,1300.0
2014-04-03 13:10:00,80.13,80.16,80.1,80.16,2600.0,71.1036,71.1302,71.077,71.1302,2600.0
2014-04-03 13:15:00,80.15,80.22,80.15,80.18,2700.0,71.1214,71.1835,71.1214,71.148,2700.0
2014-04-03 13:20:00,80.19,80.21,80.19,80.2,700.0,71.1569,71.1746,71.1569,71.1657,700.0
2014-04-03 13:25:00,80.22,80.28,80.22,80.28,2500.0,71.1835,71.2367,71.1835,71.2367,2500.0
2014-04-03 13:30:00,80.28,80.29,80.23,80.24,3500.0,71.2367,71.2456,71.1924,71.2012,3500.0
2014-04-03 13:35:00,80.23,80.25,80.21,80.22,2400.0,71.1924,71.2101,71.1746,71.1835,2400.0
2014-04-03 13:40:00,80.23,80.34,80.23,80.34,2800.0,71.1924,71.29,71.1924,71.29,2800.0
2014-04-03 13:45:00,80.34,80.35,80.31,80.33,2600.0,71.29,71.2988,71.2633,71.2811,2600.0
2014-04-03 13:50:00,80.33,80.39,80.32,80.39,4800.0,71.2811,71.3343,71.2722,71.3343,4800.0
2014-04-03 13:55:00,80.37,80.37,80.26,80.29,2600.0,71.3166,71.3166,71.219,71.2456,2600.0
2014-04-03 14:00:00,80.28,80.28,80.22,80.27,2300.0,71.2367,71.2367,71.1835,71.2278,2300.0
2014-04-03 14:05:00,80.26,80.26,80.25,80.26,1800.0,71.219,71.219,71.2101,71.219,1800.0
2014-04-03 14:10:00,80.26,80.31,80.26,80.28,2100.0,71.219,71.2633,71.219,71.2367,2100.0
2014-04-03 14:15:00,80.28,80.28,80.2,80.2,2400.0,71.2367,71.2367,71.1657,71.1657,2400.0
2014-04-03 14:20:00,80.19,80.21,80.14,80.14,2000.0,71.1569,71.1746,71.1125,71.1125,2000.0
2014-04-03 14:25:00,80.14,80.14,80.07,80.08,3100.0,71.1125,71.1125,71.0504,71.0592,3100.0
2014-04-03 14:30:00,80.07,80.07,79.99,80.02,3600.0,71.0504,71.0504,70.9794,71.006,3600.0
2014-04-03 14:35:00,80.02,80.02,79.92,79.93,2200.0,71.006,71.006,70.9173,70.9261,2200.0
2014-04-03 14:40:00,79.93,80.01,79.93,80.0,3200.0,70.9261,70.9971,70.9261,70.9883,3200.0
2014-04-03 14:45:00,80.02,80.02,79.94,79.95,3300.0,71.006,71.006,70.935,70.9439,3300.0
2014-04-03 14:50:00,79.96,79.99,79.95,79.99,1700.0,70.9528,70.9794,70.9439,70.9794,1700.0
2014-04-03 14:55:00,79.99,80.05,79.99,80.05,3600.0,70.9794,71.0326,70.9794,71.0326,3600.0
2014-04-03 15:00:00,80.08,80.09,80.04,80.09,4800.0,71.0592,71.0681,71.0238,71.0681,4800.0
2014-04-03 15:05:00,80.08,80.08,80.04,80.06,3300.0,71.0592,71.0592,71.0238,71.0415,3300.0
2014-04-03 15:10:00,80.08,80.1,80.05,80.06,4400.0,71.0592,71.077,71.0326,71.0415,4400.0
2014-04-03 15:15:00,80.06,80.1,80.06,80.09,4200.0,71.0415,71.077,71.0415,71.0681,4200.0
2014-04-03 15:20:00,80.1,80.11,80.04,80.05,5000.0,71.077,71.0859,71.0238,71.0326,5000.0
2014-04-03 15:25:00,80.05,80.21,80.05,80.21,5100.0,71.0326,71.1746,71.0326,71.1746,5100.0
2014-04-03 15:30:00,80.19,80.22,80.19,80.21,4200.0,71.1569,71.1835,71.1569,71.1746,4200.0
2014-04-03 15:35:00,80.21,80.21,80.18,80.21,6000.0,71.1746,71.1746,71.148,71.1746,6000.0
2014-04-03 15:40:00,80.22,80.22,80.18,80.18,4900.0,71.1835,71.1835,71.148,71.148,4900.0
2014-04-03 15:45:00,80.19,80.32,80.19,80.29,11800.0,71.1569,71.2722,71.1569,71.2456,11800.0
2014-04-03 15:50:00,80.3,80.32,80.21,80.24,13200.0,71.2545,71.2722,71.1746,71.2012,13200.0
2014-04-03 15:55:00,80.25,80.26,80.16,80.16,16300.0,71.2101,71.219,71.1302,71.1302,16300.0
2014-04-04 09:30:00,80.51,81.06,80.44,80.83,16500.0,71.4408,71.9289,71.3787,71.7248,16500.0
2014-04-04 09:35:00,80.83,80.88,80.68,80.83,9200.0,71.7248,71.7691,71.5917,71.7248,9200.0
2014-04-04 09:40:00,80.75,80.85,80.6,80.61,15500.0,71.6538,71.7425,71.5207,71.5295,15500.0
2014-04-04 09:45:00,80.59,80.82,80.26,80.28,12900.0,71.5118,71.7159,71.219,71.2367,12900.0
2014-04-04 09:50:00,80.28,80.71,80.28,80.62,7300.0,71.2367,71.6183,71.2367,71.5384,7300.0
2014-04-04 09:55:00,80.56,80.85,80.55,80.78,12600.0,71.4852,71.7425,71.4763,71.6804,12600.0
2014-04-04 10:00:00,80.78,80.9,80.77,80.9,6800.0,71.6804,71.7869,71.6715,71.7869,6800.0
2014-04-04 10:05:00,80.9,81.24,80.9,81.24,7900.0,71.7869,72.0886,71.7869,72.0886,7900.0
2014-04-04 10:10:00,81.24,81.32,81.15,81.19,11100.0,72.0886,72.1596,72.0087,72.0442,11100.0
2014-04-04 10:15:00,81.25,81.28,81.17,81.25,8300.0,72.0975,72.1241,72.0265,72.0975,8300.0
2014-04-04 10:20:00,81.26,81.28,81.04,81.2,9300.0,72.1063,72.1241,71.9111,72.0531,9300.0
2014-04-04 10:25:00,81.2,81.34,81.16,81.3,4300.0,72.0531,72.1773,72.0176,72.1418,4300.0
2014-04-04 10:30:00,81.33,81.51,81.33,81.45,13600.0,72.1684,72.3282,72.1684,72.2749,13600.0
2014-04-04 10:35:00,81.47,81.52,81.4,81.48,9800.0,72.2927,72.337,72.2306,72.3015,9800.0
2014-04-04 10:40:00,81.46,81.49,81.34,81.44,7600.0,72.2838,72.3104,72.1773,72.266,7600.0
2014-04-04 10:45:00,81.4,81.47,81.35,81.36,4100.0,72.2306,72.2927,72.1862,72.1951,4100.0
2014-04-04 10:50:00,81.39,81.42,81.25,81.38,4000.0,72.2217,72.2483,72.0975,72.2128,4000.0
2014-04-04 10:55:00,81.41,81.41,81.22,81.29,3600.0,72.2394,72.2394,72.0708,72.1329,3600.0
2014-04-04 11:00:00,81.29,81.29,81.01,81.02,9100.0,72.1329,72.1329,71.8845,71.8934,9100.0
2014-04-04 11:05:00,80.99,80.99,80.74,80.74,4600.0,71.8667,71.8667,71.6449,71.6449,4600.0
2014-04-04 11:10:00,80.71,80.85,80.71,80.8,7800.0,71.6183,71.7425,71.6183,71.6981,7800.0
2014-04-04 11:15:00,80.79,80.87,80.66,80.85,29700.0,71.6893,71.7603,71.5739,71.7425,29700.0
2014-04-04 11:20:00,80.82,80.95,80.82,80.83,38300.0,71.7159,71.8312,71.7159,71.7248,38300.0
2014-04-04 11:25:00,80.73,80.83,80.73,80.82,5900.0,71.636,71.7248,71.636,71.7159,5900.0
2014-04-04 11:30:00,80.83,80.91,80.83,80.89,7500.0,71.7248,71.7958,71.7248,71.778,7500.0
2014-04-04 11:35:00,80.88,80.88,80.73,80.77,8700.0,71.7691,71.7691,71.636,71.6715,8700.0
2014-04-04 11:40:00,80.75,80.78,80.67,80.69,7500.0,71.6538,71.6804,71.5828,71.6005,7500.0
2014-04-04 11:45:00,80.68,80.7,80.62,80.63,22400.0,71.5917,71.6094,71.5384,71.5473,22400.0
2014-04-04 11:50:00,80.63,80.69,80.55,80.59,11900.0,71.5473,71.6005,71.4763,71.5118,11900.0
2014-04-04 11:55:00,80.58,80.69,80.58,80.66,8300.0,71.5029,71.6005,71.5029,71.5739,8300.0
2014-04-04 12:00:00,80.65,80.65,80.55,80.58,13200.0,71.565,71.565,71.4763,71.5029,13200.0
2014-04-04 12:05:00,80.58,80.59,80.49,80.49,19100.0,71.5029,71.5118,71.4231,71.4231,19100.0
2014-04-04 12:10:00,80.5,80.58,80.44,80.55,23200.0,71.4319,71.5029,71.3787,71.4763,23200.0
2014-04-04 12:15:00,80.51,80.7,80.5,80.62,14500.0,71.4408,71.6094,71.4319,71.5384,14500.0
2014-04-04 12:20:00,80.62,80.76,80.61,80.74,5600.0,71.5384,71.6626,71.5295,71.6449,5600.0
2014-04-04 12:25:00,80.75,80.75,80.65,80.7,8000.0,71.6538,71.6538,71.565,71.6094,8000.0
2014-04-04 12:30:00,80.7,80.8,80.65,80.67,13000.0,71.6094,71.6981,71.565,71.5828,13000.0
2014-04-04 12:35:00,80.64,80.76,80.63,80.76,16800.0,71.5562,71.6626,71.5473,71.6626,16800.0
2014-04-04 12:40:00,80.77,80.82,80.74,80.82,34900.0,71.6715,71.7159,71.6449,71.7159,34900.0
2014-04-04 12:45:00,80.8,80.87,80.75,80.81,18600.0,71.6981,71.7603,71.6538,71.707,18600.0
2014-04-04 12:50:00,80.8,80.84,80.74,80.74,13600.0,71.6981,71.7336,71.6449,71.6449,13600.0
2014-04-04 12:55:00,80.75,80.76,80.68,80.73,20100.0,71.6538,71.6626,71.5917,71.636,20100.0
2014-04-04 13:00:00,80.74,80.75,80.56,80.66,20600.0,71.6449,71.6538,71.4852,71.5739,20600.0
2014-04-04 13:05:00,80.7,80.7,80.56,80.69,8000.0,71.6094,71.6094,71.4852,71.6005,8000.0
2014-04-04 13:10:00,80.7,80.73,80.64,80.71,6200.0,71.6094,71.636,71.5562,71.6183,6200.0
2014-04-04 13:15:00,80.7,80.79,80.7,80.79,4000.0,71.6094,71.6893,71.6094,71.6893,4000.0
2014-04-04 13:20:00,80.78,80.78,80.63,80.71,10200.0,71.6804,71.6804,71.5473,71.6183,10200.0
2014-04-04 13:25:00,80.7,80.78,80.69,80.69,11700.0,71.6094,71.6804,71.6005,71.6005,11700.0
2014-04-04 13:30:00,80.68,80.71,80.66,80.66,14400.0,71.5917,71.6183,71.5739,71.5739,14400.0
2014-04-04 13:35:00,80.64,80.7,80.6,80.61,6600.0,71.5562,71.6094,71.5207,71.5295,6600.0
2014-04-04 13:40:00,80.6,80.7,80.57,80.61,12100.0,71.5207,71.6094,71.4941,71.5295,12100.0
2014-04-04 13:45:00,80.6,80.63,80.56,80.61,9900.0,71.5207,71.5473,71.4852,71.5295,9900.0
2014-04-04 13:50:00,80.59,80.78,80.59,80.76,15900.0,71.5118,71.6804,71.5118,71.6626,15900.0
2014-04-04 13:55:00,80.73,80.73,80.63,80.68,12000.0,71.636,71.636,71.5473,71.5917,12000.0
2014-04-04 14:00:00,80.68,80.72,80.5,80.57,7400.0,71.5917,71.6272,71.4319,71.4941,7400.0
2014-04-04 14:05:00,80.56,80.57,80.32,80.32,8500.0,71.4852,71.4941,71.2722,71.2722,8500.0
2014-04-04 14:10:00,80.31,80.39,80.24,80.35,7300.0,71.2633,71.3343,71.2012,71.2988,7300.0
2014-04-04 14:15:00,80.36,80.44,80.34,80.36,5300.0,71.3077,71.3787,71.29,71.3077,5300.0
2014-04-04 14:20:00,80.33,80.33,80.2,80.22,7500.0,71.2811,71.2811,71.1657,71.1835,7500.0
2014-04-04 14:25:00,80.2,80.2,80.1,80.1,5100.0,71.1657,71.1657,71.077,71.077,5100.0
2014-04-04 14:30:00,80.05,80.07,79.98,79.99,5900.0,71.0326,71.0504,70.9705,70.9794,5900.0
2014-04-04 14:35:00,79.96,79.96,79.71,79.77,8400.0,70.9528,70.9528,70.7309,70.7842,8400.0
2014-04-04 14:40:00,79.77,79.83,79.72,79.72,6200.0,70.7842,70.8374,70.7398,70.7398,6200.0
2014-04-04 14:45:00,79.71,79.71,79.63,79.68,8400.0,70.7309,70.7309,70.6599,70.7043,8400.0
2014-04-04 14:50:00,79.7,79.86,79.7,79.76,8400.0,70.7221,70.864,70.7221,70.7753,8400.0
2014-04-04 14:55:00,79.76,79.81,79.73,79.8,5800.0,70.7753,70.8197,70.7487,70.8108,5800.0
2014-04-04 15:00:00,79.79,79.79,79.64,79.68,6900.0,70.8019,70.8019,70.6688,70.7043,6900.0
2014-04-04 15:05:00,79.65,79.65,79.54,79.6,6900.0,70.6777,70.6777,70.5801,70.6333,6900.0
2014-04-04 15:10:00,79.6,79.7,79.59,79.69,10300.0,70.6333,70.7221,70.6244,70.7132,10300.0
2014-04-04 15:15:00,79.68,79.81,79.63,79.81,11200.0,70.7043,70.8197,70.6599,70.8197,11200.0
2014-04-04 15:20:00,79.81,79.84,79.76,79.83,7600.0,70.8197,70.8463,70.7753,70.8374,7600.0
2014-04-04 15:25:00,79.82,79.9,79.79,79.87,8100.0,70.8285,70.8995,70.8019,70.8729,8100.0
2014-04-04 15:30:00,79.86,79.89,79.73,79.73,8600.0,70.864,70.8907,70.7487,70.7487,8600.0
2014-04-04 15:35:00,79.74,79.8,79.69,79.69,11000.0,70.7575,70.8108,70.7132,70.7132,11000.0
2014-04-04 15:40:00,79.71,79.77,79.68,79.69,7800.0,70.7309,70.7842,70.7043,70.7132,7800.0
2014-04-04 15:45:00,79.7,79.75,79.63,79.73,20200.0,70.7221,70.7664,70.6599,70.7487,20200.0
2014-04-04 15:50:00,79.74,79.76,79.67,79.74,16200.0,70.7575,70.7753,70.6954,70.7575,16200.0
2014-04-04 15:55:00,79.74,79.78,79.59,79.63,32200.0,70.7575,70.793,70.6244,70.6599,32200.0
2014-04-07 09:30:00,79.53,79.86,79.48,79.7,12400.0,70.5712,70.864,70.5268,70.7221,12400.0
2014-04-07 09:35:00,79.67,79.77,79.22,79.28,11500.0,70.6954,70.7842,70.2961,70.3494,11500.0
2014-04-07 09:40:00,79.25,79.26,78.94,78.98,3900.0,70.3227,70.3316,70.0477,70.0832,3900.0
2014-04-07 09:45:00,78.93,79.0,78.85,78.9,4200.0,70.0388,70.1009,69.9678,70.0122,4200.0
2014-04-07 09:50:00,78.9,78.97,78.81,78.88,7700.0,70.0122,70.0743,69.9323,69.9944,7700.0
2014-04-07 09:55:00,78.89,79.0,78.89,79.0,4400.0,70.0033,70.1009,70.0033,70.1009,4400.0
2014-04-07 10:00:00,79.0,79.0,78.84,78.87,7700.0,70.1009,70.1009,69.9589,69.9856,7700.0
2014-04-07 10:05:00,78.81,78.87,78.68,78.87,6900.0,69.9323,69.9856,69.817,69.9856,6900.0
2014-04-07 10:10:00,78.9,79.03,78.85,79.01,6500.0,70.0122,70.1275,69.9678,70.1098,6500.0
2014-04-07 10:15:00,79.0,79.02,78.9,79.01,16900.0,70.1009,70.1187,70.0122,70.1098,16900.0
2014-04-07 10:20:00,79.01,79.01,78.87,78.92,3100.0,70.1098,70.1098,69.9856,70.0299,3100.0
2014-04-07 10:25:00,78.86,78.94,78.76,78.76,12700.0,69.9767,70.0477,69.8879,69.8879,12700.0
2014-04-07 10:30:00,78.76,78.76,78.47,78.47,28500.0,69.8879,69.8879,69.6306,69.6306,28500.0
2014-04-07 10:35:00,78.47,78.53,78.32,78.34,9000.0,69.6306,69.6839,69.4975,69.5153,9000.0
2014-04-07 10:40:00,78.35,78.4,78.33,78.37,8300.0,69.5241,69.5685,69.5064,69.5419,8300.0
2014-04-07 10:45:00,78.38,78.38,78.21,78.22,8100.0,69.5507,69.5507,69.3999,69.4088,8100.0
2014-04-07 10:50:00,78.23,78.23,78.0,78.0,13700.0,69.4176,69.4176,69.2136,69.2136,13700.0
2014-04-07 10:55:00,78.0,78.02,77.9,78.0,9900.0,69.2136,69.2313,69.1248,69.2136,9900.0
2014-04-07 11:00:00,77.98,78.11,77.9,78.03,9500.0,69.1958,69.3112,69.1248,69.2402,9500.0
2014-04-07 11:05:00,78.02,78.03,77.92,77.92,2300.0,69.2313,69.2402,69.1426,69.1426,2300.0
2014-04-07 11:10:00,77.92,78.15,77.92,78.03,43000.0,69.1426,69.3467,69.1426,69.2402,43000.0
2014-04-07 11:15:00,78.03,78.2,78.03,78.16,60800.0,69.2402,69.391,69.2402,69.3555,60800.0
2014-04-07 11:20:00,78.15,78.15,77.94,78.02,10400.0,69.3467,69.3467,69.1603,69.2313,10400.0
2014-04-07 11:25:00,78.02,78.02,77.95,78.01,25500.0,69.2313,69.2313,69.1692,69.2224,25500.0
2014-04-07 11:30:00,78.02,78.12,78.01,78.03,13900.0,69.2313,69.32,69.2224,69.2402,13900.0
2014-04-07 11:35:00,78.08,78.12,78.01,78.02,8900.0,69.2845,69.32,69.2224,69.2313,8900.0
2014-04-07 11:40:00,78.05,78.09,78.0,78.07,4500.0,69.2579,69.2934,69.2136,69.2757,4500.0
2014-04-07 11:45:00,78.05,78.08,78.04,78.05,2500.0,69.2579,69.2845,69.249,69.2579,2500.0
2014-04-07 11:50:00,78.05,78.06,78.01,78.01,5900.0,69.2579,69.2668,69.2224,69.2224,5900.0
2014-04-07 11:55:00,78.01,78.03,77.94,77.94,15300.0,69.2224,69.2402,69.1603,69.1603,15300.0
2014-04-07 12:00:00,77.9,77.94,77.83,77.92,9200.0,69.1248,69.1603,69.0627,69.1426,9200.0
2014-04-07 12:05:00,77.91,77.91,77.7,77.79,16700.0,69.1337,69.1337,68.9473,69.0272,16700.0
2014-04-07 12:10:00,77.8,77.84,77.73,77.73,7700.0,69.0361,69.0716,68.974,68.974,7700.0
2014-04-07 12:15:00,77.7,77.75,77.6,77.6,8100.0,68.9473,68.9917,68.8586,68.8586,8100.0
2014-04-07 12:20:00,77.62,77.68,77.49,77.54,9700.0,68.8764,68.9296,68.761,68.8054,9700.0
2014-04-07 12:25:00,77.57,77.58,77.44,77.45,8500.0,68.832,68.8409,68.7166,68.7255,8500.0
2014-04-07 12:30:00,77.43,77.52,77.4,77.48,9600.0,68.7078,68.7876,68.6811,68.7521,9600.0
2014-04-07 12:35:00,77.47,77.61,77.42,77.55,5400.0,68.7433,68.8675,68.6989,68.8142,5400.0
2014-04-07 12:40:00,77.57,77.66,77.57,77.58,3200.0,68.832,68.9119,68.832,68.8409,3200.0
2014-04-07 12:45:00,77.58,77.58,77.45,77.46,3400.0,68.8409,68.8409,68.7255,68.7344,3400.0
2014-04-07 12:50:00,77.48,77.54,77.46,77.5,9700.0,68.7521,68.8054,68.7344,68.7699,9700.0
2014-04-07 12:55:00,77.62,77.67,77.61,77.66,7600.0,68.8764,68.9207,68.8675,68.9119,7600.0
2014-04-07 13:00:00,77.66,77.67,77.64,77.65,1800.0,68.9119,68.9207,68.8941,68.903,1800.0
2014-04-07 13:05:00,77.64,77.64,77.44,77.48,5800.0,68.8941,68.8941,68.7166,68.7521,5800.0
2014-04-07 13:10:00,77.48,77.53,77.45,77.53,4100.0,68.7521,68.7965,68.7255,68.7965,4100.0
2014-04-07 13:15:00,77.53,77.55,77.51,77.54,2300.0,68.7965,68.8142,68.7787,68.8054,2300.0
2014-04-07 13:20:00,77.54,77.62,77.54,77.59,6200.0,68.8054,68.8764,68.8054,68.8497,6200.0
2014-04-07 13:25:00,77.59,77.62,77.5,77.62,21300.0,68.8497,68.8764,68.7699,68.8764,21300.0
2014-04-07 13:30:00,77.61,77.65,77.47,77.47,23200.0,68.8675,68.903,68.7433,68.7433,23200.0
2014-04-07 13:35:00,77.48,77.55,77.47,77.47,5800.0,68.7521,68.8142,68.7433,68.7433,5800.0
2014-04-07 13:40:00,77.47,77.66,77.47,77.56,21300.0,68.7433,68.9119,68.7433,68.8231,21300.0
2014-04-07 13:45:00,77.57,77.67,77.57,77.66,5200.0,68.832,68.9207,68.832,68.9119,5200.0
2014-04-07 13:50:00,77.67,77.68,77.6,77.68,6800.0,68.9207,68.9296,68.8586,68.9296,6800.0
2014-04-07 13:55:00,77.66,77.78,77.66,77.72,8900.0,68.9119,69.0183,68.9119,68.9651,8900.0
2014-04-07 14:00:00,77.71,77.84,77.67,77.8,7400.0,68.9562,69.0716,68.9207,69.0361,7400.0
2014-04-07 14:05:00,77.76,77.87,77.71,77.83,12400.0,69.0006,69.0982,68.9562,69.0627,12400.0
2014-04-07 14:10:00,77.81,77.99,77.81,77.97,17300.0,69.045,69.2047,69.045,69.1869,17300.0
2014-04-07 14:15:00,77.96,78.04,77.91,77.93,11300.0,69.1781,69.249,69.1337,69.1514,11300.0
2014-04-07 14:20:00,77.9,77.92,77.88,77.88,9300.0,69.1248,69.1426,69.1071,69.1071,9300.0
2014-04-07 14:25:00,77.91,77.94,77.86,77.94,8800.0,69.1337,69.1603,69.0893,69.1603,8800.0
2014-04-07 14:30:00,77.93,77.93,77.75,77.85,20100.0,69.1514,69.1514,68.9917,69.0804,20100.0
2014-04-07 14:35:00,77.85,77.85,77.73,77.79,38400.0,69.0804,69.0804,68.974,69.0272,38400.0
2014-04-07 14:40:00,77.78,77.93,77.76,77.91,12300.0,69.0183,69.1514,69.0006,69.1337,12300.0
2014-04-07 14:45:00,77.93,78.13,77.92,78.08,20500.0,69.1514,69.3289,69.1426,69.2845,20500.0
2014-04-07 14:50:00,78.06,78.21,78.05,78.17,7400.0,69.2668,69.3999,69.2579,69.3644,7400.0
2014-04-07 14:55:00,78.21,78.22,78.1,78.13,6600.0,69.3999,69.4088,69.3023,69.3289,6600.0
2014-04-07 15:00:00,78.14,78.16,78.09,78.1,9700.0,69.3378,69.3555,69.2934,69.3023,9700.0
2014-04-07 15:05:00,78.1,78.16,78.05,78.12,9600.0,69.3023,69.3555,69.2579,69.32,9600.0
2014-04-07 15:10:00,78.12,78.35,78.11,78.34,8400.0,69.32,69.5241,69.3112,69.5153,8400.0
2014-04-07 15:15:00,78.37,78.39,78.31,78.38,8000.0,69.5419,69.5596,69.4886,69.5507,8000.0
2014-04-07 15:20:00,78.36,78.38,78.26,78.28,10200.0,69.533,69.5507,69.4443,69.462,10200.0
2014-04-07 15:25:00,78.28,78.39,78.28,78.37,9200.0,69.462,69.5596,69.462,69.5419,9200.0
2014-04-07 15:30:00,78.36,78.37,78.27,78.3,9900.0,69.533,69.5419,69.4531,69.4798,9900.0
2014-04-07 15:35:00,78.32,78.39,78.28,78.32,11800.0,69.4975,69.5596,69.462,69.4975,11800.0
2014-04-07 15:40:00,78.32,78.32,78.17,78.17,13100.0,69.4975,69.4975,69.3644,69.3644,13100.0
2014-04-07 15:45:00,78.17,78.2,78.11,78.14,23200.0,69.3644,69.391,69.3112,69.3378,23200.0
2014-04-07 15:50:00,78.15,78.16,77.97,78.0,39100.0,69.3467,69.3555,69.1869,69.2136,39100.0
2014-04-07 15:55:00,78.0,78.09,77.96,77.98,59500.0,69.2136,69.2934,69.1781,69.1958,59500.0
2014-04-08 09:30:00,78.29,78.59,78.04,78.59,16100.0,69.4709,69.7371,69.249,69.7371,16100.0
2014-04-08 09:35:00,78.58,78.64,78.43,78.63,3800.0,69.7282,69.7815,69.5951,69.7726,3800.0
2014-04-08 09:40:00,78.63,78.7,78.37,78.37,10100.0,69.7726,69.8347,69.5419,69.5419,10100.0
2014-04-08 09:45:00,78.37,78.4,78.26,78.34,3600.0,69.5419,69.5685,69.4443,69.5153,3600.0
2014-04-08 09:50:00,78.34,78.41,78.19,78.41,3300.0,69.5153,69.5774,69.3821,69.5774,3300.0
2014-04-08 09:55:00,78.44,78.65,78.44,78.57,31500.0,69.604,69.7903,69.604,69.7193,31500.0
2014-04-08 10:00:00,78.52,78.73,78.52,78.6,11400.0,69.675,69.8613,69.675,69.746,11400.0
2014-04-08 10:05:00,78.57,78.69,78.53,78.6,21600.0,69.7193,69.8258,69.6839,69.746,21600.0
2014-04-08 10:10:00,78.62,78.63,78.47,78.53,12800.0,69.7637,69.7726,69.6306,69.6839,12800.0
2014-04-08 10:15:00,78.6,78.62,78.37,78.45,15200.0,69.746,69.7637,69.5419,69.6129,15200.0
2014-04-08 10:20:00,78.42,78.46,78.13,78.13,14100.0,69.5862,69.6217,69.3289,69.3289,14100.0
2014-04-08 10:25:00,78.13,78.24,78.05,78.05,2800.0,69.3289,69.4265,69.2579,69.2579,2800.0
2014-04-08 10:30:00,78.02,78.24,77.98,78.18,10100.0,69.2313,69.4265,69.1958,69.3733,10100.0
2014-04-08 10:35:00,78.16,78.25,78.09,78.25,3200.0,69.3555,69.4354,69.2934,69.4354,3200.0
2014-04-08 10:40:00,78.2,78.22,78.1,78.1,12500.0,69.391,69.4088,69.3023,69.3023,12500.0
2014-04-08 10:45:00,78.11,78.22,77.89,77.89,31400.0,69.3112,69.4088,69.1159,69.1159,31400.0
2014-04-08 10:50:00,77.89,78.08,77.85,78.06,55500.0,69.1159,69.2845,69.0804,69.2668,55500.0
2014-04-08 10:55:00,78.03,78.13,78.03,78.05,5100.0,69.2402,69.3289,69.2402,69.2579,5100.0
2014-04-08 11:00:00,78.08,78.28,78.06,78.26,4400.0,69.2845,69.462,69.2668,69.4443,4400.0
2014-04-08 11:05:00,78.31,78.45,78.3,78.44,5600.0,69.4886,69.6129,69.4798,69.604,5600.0
2014-04-08 11:10:00,78.44,78.44,78.34,78.37,3800.0,69.604,69.604,69.5153,69.5419,3800.0
2014-04-08 11:15:00,78.43,78.64,78.43,78.59,2600.0,69.5951,69.7815,69.5951,69.7371,2600.0
2014-04-08 11:20:00,78.65,78.75,78.64,78.74,5800.0,69.7903,69.8791,69.7815,69.8702,5800.0
2014-04-08 11:25:00,78.71,78.71,78.6,78.66,25100.0,69.8436,69.8436,69.746,69.7992,25100.0
2014-04-08 11:30:00,78.65,78.71,78.61,78.65,23300.0,69.7903,69.8436,69.7548,69.7903,23300.0
2014-04-08 11:35:00,78.66,78.66,78.53,78.53,8000.0,69.7992,69.7992,69.6839,69.6839,8000.0
2014-04-08 11:40:00,78.5,78.55,78.47,78.52,13000.0,69.6572,69.7016,69.6306,69.675,13000.0
2014-04-08 11:45:00,78.55,78.56,78.41,78.47,16300.0,69.7016,69.7105,69.5774,69.6306,16300.0
2014-04-08 11:50:00,78.47,78.52,78.45,78.5,6100.0,69.6306,69.675,69.6129,69.6572,6100.0
2014-04-08 11:55:00,78.5,78.6,78.45,78.5,7800.0,69.6572,69.746,69.6129,69.6572,7800.0
2014-04-08 12:00:00,78.47,78.51,78.39,78.46,4900.0,69.6306,69.6661,69.5596,69.6217,4900.0
2014-04-08 12:05:00,78.48,78.53,78.44,78.46,6500.0,69.6395,69.6839,69.604,69.6217,6500.0
2014-04-08 12:10:00,78.48,78.5,78.45,78.5,7400.0,69.6395,69.6572,69.6129,69.6572,7400.0
2014-04-08 12:15:00,78.5,78.57,78.46,78.56,5400.0,69.6572,69.7193,69.6217,69.7105,5400.0
2014-04-08 12:20:00,78.54,78.56,78.49,78.56,5500.0,69.6927,69.7105,69.6484,69.7105,5500.0
2014-04-08 12:25:00,78.55,78.58,78.5,78.58,5600.0,69.7016,69.7282,69.6572,69.7282,5600.0
2014-04-08 12:30:00,78.58,78.58,78.46,78.51,5700.0,69.7282,69.7282,69.6217,69.6661,5700.0
2014-04-08 12:35:00,78.51,78.53,78.43,78.45,5000.0,69.6661,69.6839,69.5951,69.6129,5000.0
2014-04-08 12:40:00,78.43,78.44,78.35,78.39,9200.0,69.5951,69.604,69.5241,69.5596,9200.0
2014-04-08 12:45:00,78.4,78.42,78.37,78.39,5700.0,69.5685,69.5862,69.5419,69.5596,5700.0
2014-04-08 12:50:00,78.39,78.52,78.39,78.45,12300.0,69.5596,69.675,69.5596,69.6129,12300.0
2014-04-08 12:55:00,78.48,78.48,78.36,78.37,6200.0,69.6395,69.6395,69.533,69.5419,6200.0
2014-04-08 13:00:00,78.41,78.44,78.39,78.42,6400.0,69.5774,69.604,69.5596,69.5862,6400.0
2014-04-08 13:05:00,78.42,78.48,78.42,78.43,6000.0,69.5862,69.6395,69.5862,69.5951,6000.0
2014-04-08 13:10:00,78.45,78.47,78.4,78.45,4800.0,69.6129,69.6306,69.5685,69.6129,4800.0
2014-04-08 13:15:00,78.46,78.56,78.46,78.56,7300.0,69.6217,69.7105,69.6217,69.7105,7300.0
2014-04-08 13:20:00,78.54,78.61,78.54,78.57,6400.0,69.6927,69.7548,69.6927,69.7193,6400.0
2014-04-08 13:25:00,78.6,78.7,78.6,78.66,6300.0,69.746,69.8347,69.746,69.7992,6300.0
2014-04-08 13:30:00,78.66,78.66,78.56,78.57,6800.0,69.7992,69.7992,69.7105,69.7193,6800.0
2014-04-08 13:35:00,78.56,78.59,78.56,78.58,6500.0,69.7105,69.7371,69.7105,69.7282,6500.0
2014-04-08 13:40:00,78.59,78.61,78.56,78.58,8200.0,69.7371,69.7548,69.7105,69.7282,8200.0
2014-04-08 13:45:00,78.6,78.6,78.46,78.47,13200.0,69.746,69.746,69.6217,69.6306,13200.0
2014-04-08 13:50:00,78.45,78.53,78.44,78.52,24100.0,69.6129,69.6839,69.604,69.675,24100.0
2014-04-08 13:55:00,78.54,78.72,78.54,78.69,8300.0,69.6927,69.8524,69.6927,69.8258,8300.0
2014-04-08 14:00:00,78.7,78.7,78.6,78.6,8200.0,69.8347,69.8347,69.746,69.746,8200.0
2014-04-08 14:05:00,78.6,78.64,78.57,78.59,12800.0,69.746,69.7815,69.7193,69.7371,12800.0
2014-04-08 14:10:00,78.59,78.67,78.57,78.63,5600.0,69.7371,69.8081,69.7193,69.7726,5600.0
2014-04-08 14:15:00,78.61,78.61,78.42,78.5,10900.0,69.7548,69.7548,69.5862,69.6572,10900.0
2014-04-08 14:20:00,78.49,78.56,78.49,78.55,17500.0,69.6484,69.7105,69.6484,69.7016,17500.0
2014-04-08 14:25:00,78.55,78.56,78.5,78.5,10100.0,69.7016,69.7105,69.6572,69.6572,10100.0
2014-04-08 14:30:00,78.53,78.56,78.5,78.52,6900.0,69.6839,69.7105,69.6572,69.675,6900.0
2014-04-08 14:35:00,78.52,78.52,78.46,78.49,9800.0,69.675,69.675,69.6217,69.6484,9800.0
2014-04-08 14:40:00,78.5,78.52,78.39,78.42,8700.0,69.6572,69.675,69.5596,69.5862,8700.0
2014-04-08 14:45:00,78.42,78.52,78.39,78.51,6200.0,69.5862,69.675,69.5596,69.6661,6200.0
2014-04-08 14:50:00,78.49,78.54,78.49,78.52,5500.0,69.6484,69.6927,69.6484,69.675,5500.0
2014-04-08 14:55:00,78.54,78.62,78.51,78.51,4600.0,69.6927,69.7637,69.6661,69.6661,4600.0
2014-04-08 15:00:00,78.53,78.53,78.49,78.49,6900.0,69.6839,69.6839,69.6484,69.6484,6900.0
2014-04-08 15:05:00,78.51,78.59,78.5,78.5,12400.0,69.6661,69.7371,69.6572,69.6572,12400.0
2014-04-08 15:10:00,78.5,78.54,78.41,78.42,22600.0,69.6572,69.6927,69.5774,69.5862,22600.0
2014-04-08 15:15:00,78.42,78.51,78.35,78.45,46700.0,69.5862,69.6661,69.5241,69.6129,46700.0
2014-04-08 15:20:00,78.48,78.56,78.33,78.39,27100.0,69.6395,69.7105,69.5064,69.5596,27100.0
2014-04-08 15:25:00,78.4,78.43,78.39,78.39,8900.0,69.5685,69.5951,69.5596,69.5596,8900.0
2014-04-08 15:30:00,78.4,78.41,78.36,78.38,20400.0,69.5685,69.5774,69.533,69.5507,20400.0
2014-04-08 15:35:00,78.39,78.43,78.37,78.42,11700.0,69.5596,69.5951,69.5419,69.5862,11700.0
2014-04-08 15:40:00,78.43,78.47,78.37,78.37,13300.0,69.5951,69.6306,69.5419,69.5419,13300.0
2014-04-08 15:45:00,78.37,78.43,78.34,78.35,24800.0,69.5419,69.5951,69.5153,69.5241,24800.0
2014-04-08 15:50:00,78.36,78.36,78.28,78.31,27800.0,69.533,69.533,69.462,69.4886,27800.0
2014-04-08 15:55:00,78.3,78.37,78.28,78.33,58500.0,69.4798,69.5419,69.462,69.5064,58500.0
2014-04-09 09:30:00,78.35,78.76,78.27,78.56,19600.0,69.5241,69.8879,69.4531,69.7105,19600.0
2014-04-09 09:35:00,78.58,78.83,78.57,78.71,5200.0,69.7282,69.9501,69.7193,69.8436,5200.0
2014-04-09 09:40:00,78.62,78.72,78.24,78.44,11800.0,69.7637,69.8524,69.4265,69.604,11800.0
2014-04-09 09:45:00,78.26,78.54,78.13,78.13,6000.0,69.4443,69.6927,69.3289,69.3289,6000.0
2014-04-09 09:50:00,78.25,78.45,78.14,78.34,8400.0,69.4354,69.6129,69.3378,69.5153,8400.0
2014-04-09 09:55:00,78.24,78.3,78.1,78.12,17300.0,69.4265,69.4798,69.3023,69.32,17300.0
2014-04-09 10:00:00,78.0,78.11,77.81,77.81,11400.0,69.2136,69.3112,69.045,69.045,11400.0
2014-04-09 10:05:00,77.78,78.06,77.76,77.94,4400.0,69.0183,69.2668,69.0006,69.1603,4400.0
2014-04-09 10:10:00,77.94,78.01,77.81,77.91,5800.0,69.1603,69.2224,69.045,69.1337,5800.0
2014-04-09 10:15:00,77.99,78.17,77.99,78.07,5300.0,69.2047,69.3644,69.2047,69.2757,5300.0
2014-04-09 10:20:00,78.05,78.22,78.05,78.2,6000.0,69.2579,69.4088,69.2579,69.391,6000.0
2014-04-09 10:25:00,78.15,78.2,78.05,78.05,18200.0,69.3467,69.391,69.2579,69.2579,18200.0
2014-04-09 10:30:00,78.09,78.39,78.09,78.32,10100.0,69.2934,69.5596,69.2934,69.4975,10100.0
2014-04-09 10:35:00,78.3,78.34,78.01,78.12,28700.0,69.4798,69.5153,69.2224,69.32,28700.0
2014-04-09 10:40:00,78.12,78.16,78.06,78.16,2400.0,69.32,69.3555,69.2668,69.3555,2400.0
2014-04-09 10:45:00,78.11,78.14,77.95,78.0,31700.0,69.3112,69.3378,69.1692,69.2136,31700.0
2014-04-09 10:50:00,78.0,78.03,77.82,77.95,33700.0,69.2136,69.2402,69.0538,69.1692,33700.0
2014-04-09 10:55:00,77.92,77.96,77.86,77.87,4800.0,69.1426,69.1781,69.0893,69.0982,4800.0
2014-04-09 11:00:00,77.89,77.93,77.71,77.75,14900.0,69.1159,69.1514,68.9562,68.9917,14900.0
2014-04-09 11:05:00,77.78,77.92,77.78,77.91,3000.0,69.0183,69.1426,69.0183,69.1337,3000.0
2014-04-09 11:10:00,77.91,77.96,77.9,77.94,5000.0,69.1337,69.1781,69.1248,69.1603,5000.0
2014-04-09 11:15:00,78.0,78.14,77.99,78.11,14900.0,69.2136,69.3378,69.2047,69.3112,14900.0
2014-04-09 11:20:00,78.08,78.08,77.99,77.99,4400.0,69.2845,69.2845,69.2047,69.2047,4400.0
2014-04-09 11:25:00,77.97,78.09,77.96,78.06,10000.0,69.1869,69.2934,69.1781,69.2668,10000.0
2014-04-09 11:30:00,78.05,78.1,78.0,78.02,7400.0,69.2579,69.3023,69.2136,69.2313,7400.0
2014-04-09 11:35:00,78.02,78.12,78.02,78.11,4300.0,69.2313,69.32,69.2313,69.3112,4300.0
2014-04-09 11:40:00,78.11,78.17,78.09,78.11,4600.0,69.3112,69.3644,69.2934,69.3112,4600.0
2014-04-09 11:45:00,78.12,78.15,78.05,78.1,15400.0,69.32,69.3467,69.2579,69.3023,15400.0
2014-04-09 11:50:00,78.1,78.17,78.1,78.15,3600.0,69.3023,69.3644,69.3023,69.3467,3600.0
2014-04-09 11:55:00,78.14,78.2,78.12,78.18,12500.0,69.3378,69.391,69.32,69.3733,12500.0
2014-04-09 12:00:00,78.2,78.24,78.17,78.21,3900.0,69.391,69.4265,69.3644,69.3999,3900.0
2014-04-09 12:05:00,78.22,78.22,78.18,78.2,2300.0,69.4088,69.4088,69.3733,69.391,2300.0
2014-04-09 12:10:00,78.21,78.28,78.21,78.28,4100.0,69.3999,69.462,69.3999,69.462,4100.0
2014-04-09 12:15:00,78.28,78.29,78.21,78.24,3800.0,69.462,69.4709,69.3999,69.4265,3800.0
2014-04-09 12:20:00,78.25,78.31,78.24,78.31,3100.0,69.4354,69.4886,69.4265,69.4886,3100.0
2014-04-09 12:25:00,78.32,78.45,78.32,78.39,4000.0,69.4975,69.6129,69.4975,69.5596,4000.0
2014-04-09 12:30:00,78.43,78.46,78.41,78.46,1600.0,69.5951,69.6217,69.5774,69.6217,1600.0
2014-04-09 12:35:00,78.43,78.45,78.42,78.43,1100.0,69.5951,69.6129,69.5862,69.5951,1100.0
2014-04-09 12:40:00,78.45,78.48,78.39,78.42,20700.0,69.6129,69.6395,69.5596,69.5862,20700.0
2014-04-09 12:45:00,78.4,78.47,78.39,78.47,2900.0,69.5685,69.6306,69.5596,69.6306,2900.0
2014-04-09 12:50:00,78.45,78.45,78.36,78.36,2400.0,69.6129,69.6129,69.533,69.533,2400.0
2014-04-09 12:55:00,78.38,78.38,78.33,78.35,2300.0,69.5507,69.5507,69.5064,69.5241,2300.0
2014-04-09 13:00:00,78.38,78.43,78.38,78.41,1200.0,69.5507,69.5951,69.5507,69.5774,1200.0
2014-04-09 13:05:00,78.41,78.46,78.39,78.46,3900.0,69.5774,69.6217,69.5596,69.6217,3900.0
2014-04-09 13:10:00,78.45,78.5,78.43,78.47,2600.0,69.6129,69.6572,69.5951,69.6306,2600.0
2014-04-09 13:15:00,78.43,78.51,78.37,78.38,15200.0,69.5951,69.6661,69.5419,69.5507,15200.0
2014-04-09 13:20:00,78.38,78.53,78.37,78.52,7300.0,69.5507,69.6839,69.5419,69.675,7300.0
2014-04-09 13:25:00,78.53,78.56,78.49,78.54,48100.0,69.6839,69.7105,69.6484,69.6927,48100.0
2014-04-09 13:30:00,78.52,78.54,78.46,78.54,6900.0,69.675,69.6927,69.6217,69.6927,6900.0
2014-04-09 13:35:00,78.49,78.53,78.49,78.5,400.0,69.6484,69.6839,69.6484,69.6572,400.0
2014-04-09 13:40:00,78.52,78.61,78.51,78.6,4900.0,69.675,69.7548,69.6661,69.746,4900.0
2014-04-09 13:45:00,78.6,78.68,78.6,78.67,3800.0,69.746,69.817,69.746,69.8081,3800.0
2014-04-09 13:50:00,78.66,78.71,78.6,78.6,3000.0,69.7992,69.8436,69.746,69.746,3000.0
2014-04-09 13:55:00,78.59,78.62,78.5,78.52,3800.0,69.7371,69.7637,69.6572,69.675,3800.0
2014-04-09 14:00:00,78.53,78.72,78.52,78.69,7800.0,69.6839,69.8524,69.675,69.8258,7800.0
2014-04-09 14:05:00,78.65,78.78,78.65,78.76,7300.0,69.7903,69.9057,69.7903,69.8879,7300.0
2014-04-09 14:10:00,78.77,78.86,78.75,78.78,6700.0,69.8968,69.9767,69.8791,69.9057,6700.0
2014-04-09 14:15:00,78.77,78.95,78.77,78.92,5900.0,69.8968,70.0565,69.8968,70.0299,5900.0
2014-04-09 14:20:00,78.89,79.14,78.89,79.1,18200.0,70.0033,70.2251,70.0033,70.1896,18200.0
2014-04-09 14:25:00,79.07,79.2,79.06,79.12,7400.0,70.163,70.2784,70.1541,70.2074,7400.0
2014-04-09 14:30:00,79.14,79.2,79.09,79.12,9200.0,70.2251,70.2784,70.1808,70.2074,9200.0
2014-04-09 14:35:00,79.12,79.2,79.12,79.13,3800.0,70.2074,70.2784,70.2074,70.2163,3800.0
2014-04-09 14:40:00,79.11,79.24,79.08,79.22,11700.0,70.1985,70.3139,70.1719,70.2961,11700.0
2014-04-09 14:45:00,79.2,79.29,79.18,79.29,18100.0,70.2784,70.3582,70.2606,70.3582,18100.0
2014-04-09 14:50:00,79.23,79.26,79.22,79.22,5900.0,70.305,70.3316,70.2961,70.2961,5900.0
2014-04-09 14:55:00,79.26,79.26,79.19,79.24,10700.0,70.3316,70.3316,70.2695,70.3139,10700.0
2014-04-09 15:00:00,79.24,79.25,79.17,79.25,7900.0,70.3139,70.3227,70.2518,70.3227,7900.0
2014-04-09 15:05:00,79.25,79.31,79.23,79.29,11900.0,70.3227,70.376,70.305,70.3582,11900.0
2014-04-09 15:10:00,79.3,79.3,79.2,79.23,10400.0,70.3671,70.3671,70.2784,70.305,10400.0
2014-04-09 15:15:00,79.23,79.3,79.23,79.3,11100.0,70.305,70.3671,70.305,70.3671,11100.0
2014-04-09 15:20:00,79.32,79.38,79.31,79.37,18000.0,70.3849,70.4381,70.376,70.4292,18000.0
2014-04-09 15:25:00,79.37,79.42,79.34,79.4,16300.0,70.4292,70.4736,70.4026,70.4558,16300.0
2014-04-09 15:30:00,79.42,79.52,79.38,79.51,11800.0,70.4736,70.5623,70.4381,70.5535,11800.0
2014-04-09 15:35:00,79.5,79.53,79.46,79.5,12500.0,70.5446,70.5712,70.5091,70.5446,12500.0
2014-04-09 15:40:00,79.5,79.55,79.5,79.53,12100.0,70.5446,70.589,70.5446,70.5712,12100.0
2014-04-09 15:45:00,79.54,79.55,79.44,79.5,28300.0,70.5801,70.589,70.4913,70.5446,28300.0
2014-04-09 15:50:00,79.51,79.52,79.45,79.52,22300.0,70.5535,70.5623,70.5002,70.5623,22300.0
2014-04-09 15:55:00,79.53,79.69,79.53,79.67,74600.0,70.5712,70.7132,70.5712,70.6954,74600.0
2014-04-10 09:30:00,79.66,79.89,79.38,79.38,16000.0,70.6866,70.8907,70.4381,70.4381,16000.0
2014-04-10 09:35:00,79.42,79.42,79.25,79.27,6200.0,70.4736,70.4736,70.3227,70.3405,6200.0
2014-04-10 09:40:00,79.36,79.54,79.36,79.54,3900.0,70.4204,70.5801,70.4204,70.5801,3900.0
2014-04-10 09:45:00,79.57,79.65,79.5,79.55,15500.0,70.6067,70.6777,70.5446,70.589,15500.0
2014-04-10 09:50:00,79.44,79.47,79.29,79.41,14800.0,70.4913,70.518,70.3582,70.4647,14800.0
2014-04-10 09:55:00,79.47,79.56,79.36,79.46,44500.0,70.518,70.5978,70.4204,70.5091,44500.0
2014-04-10 10:00:00,79.44,79.48,79.11,79.13,23500.0,70.4913,70.5268,70.1985,70.2163,23500.0
2014-04-10 10:05:00,79.14,79.32,79.14,79.29,9500.0,70.2251,70.3849,70.2251,70.3582,9500.0
2014-04-10 10:10:00,79.3,79.42,79.3,79.33,6500.0,70.3671,70.4736,70.3671,70.3937,6500.0
2014-04-10 10:15:00,79.28,79.37,79.24,79.26,5400.0,70.3494,70.4292,70.3139,70.3316,5400.0
2014-04-10 10:20:00,79.26,79.36,79.21,79.34,6600.0,70.3316,70.4204,70.2873,70.4026,6600.0
2014-04-10 10:25:00,79.33,79.39,79.26,79.32,7800.0,70.3937,70.447,70.3316,70.3849,7800.0
2014-04-10 10:30:00,79.32,79.33,79.16,79.26,5500.0,70.3849,70.3937,70.2429,70.3316,5500.0
2014-04-10 10:35:00,79.22,79.23,79.18,79.22,2200.0,70.2961,70.305,70.2606,70.2961,2200.0
2014-04-10 10:40:00,79.15,79.2,79.0,79.14,6000.0,70.234,70.2784,70.1009,70.2251,6000.0
2014-04-10 10:45:00,79.13,79.17,79.07,79.14,5600.0,70.2163,70.2518,70.163,70.2251,5600.0
2014-04-10 10:50:00,79.11,79.13,79.06,79.12,3700.0,70.1985,70.2163,70.1541,70.2074,3700.0
2014-04-10 10:55:00,79.12,79.17,78.91,78.91,4600.0,70.2074,70.2518,70.021,70.021,4600.0
2014-04-10 11:00:00,78.87,78.89,78.67,78.68,8600.0,69.9856,70.0033,69.8081,69.817,8600.0
2014-04-10 11:05:00,78.68,78.68,78.51,78.54,5900.0,69.817,69.817,69.6661,69.6927,5900.0
2014-04-10 11:10:00,78.51,78.62,78.44,78.62,2900.0,69.6661,69.7637,69.604,69.7637,2900.0
2014-04-10 11:15:00,78.58,78.69,78.51,78.51,8800.0,69.7282,69.8258,69.6661,69.6661,8800.0
2014-04-10 11:20:00,78.56,78.62,78.5,78.52,4100.0,69.7105,69.7637,69.6572,69.675,4100.0
2014-04-10 11:25:00,78.5,78.5,78.33,78.36,4100.0,69.6572,69.6572,69.5064,69.533,4100.0
2014-04-10 11:30:00,78.38,78.51,78.38,78.51,5200.0,69.5507,69.6661,69.5507,69.6661,5200.0
2014-04-10 11:35:00,78.52,78.53,78.44,78.47,2900.0,69.675,69.6839,69.604,69.6306,2900.0
2014-04-10 11:40:00,78.44,78.54,78.42,78.52,12700.0,69.604,69.6927,69.5862,69.675,12700.0
2014-04-10 11:45:00,78.47,78.58,78.43,78.57,5500.0,69.6306,69.7282,69.5951,69.7193,5500.0
2014-04-10 11:50:00,78.58,78.63,78.47,78.47,8600.0,69.7282,69.7726,69.6306,69.6306,8600.0
2014-04-10 11:55:00,78.49,78.5,78.39,78.45,3300.0,69.6484,69.6572,69.5596,69.6129,3300.0
2014-04-10 12:00:00,78.42,78.54,78.19,78.28,8900.0,69.5862,69.6927,69.3821,69.462,8900.0
2014-04-10 12:05:00,78.21,78.28,78.18,78.24,7500.0,69.3999,69.462,69.3733,69.4265,7500.0
2014-04-10 12:10:00,78.23,78.23,78.1,78.17,3100.0,69.4176,69.4176,69.3023,69.3644,3100.0
2014-04-10 12:15:00,78.18,78.26,78.17,78.21,4900.0,69.3733,69.4443,69.3644,69.3999,4900.0
2014-04-10 12:20:00,78.21,78.28,78.15,78.16,4500.0,69.3999,69.462,69.3467,69.3555,4500.0
2014-04-10 12:25:00,78.19,78.25,78.17,78.21,1500.0,69.3821,69.4354,69.3644,69.3999,1500.0
2014-04-10 12:30:00,78.19,78.29,78.17,78.19,4800.0,69.3821,69.4709,69.3644,69.3821,4800.0
2014-04-10 12:35:00,78.2,78.22,78.18,78.18,3600.0,69.391,69.4088,69.3733,69.3733,3600.0
2014-04-10 12:40:00,78.18,78.21,77.97,78.03,4900.0,69.3733,69.3999,69.1869,69.2402,4900.0
2014-04-10 12:45:00,78.05,78.1,77.96,78.08,4100.0,69.2579,69.3023,69.1781,69.2845,4100.0
2014-04-10 12:50:00,78.05,78.18,78.0,78.18,5900.0,69.2579,69.3733,69.2136,69.3733,5900.0
2014-04-10 12:55:00,78.12,78.14,78.02,78.03,4200.0,69.32,69.3378,69.2313,69.2402,4200.0
2014-04-10 13:00:00,77.96,78.04,77.91,77.98,5900.0,69.1781,69.249,69.1337,69.1958,5900.0
2014-04-10 13:05:00,78.01,78.1,78.01,78.1,6000.0,69.2224,69.3023,69.2224,69.3023,6000.0
2014-04-10 13:10:00,78.08,78.13,77.9,77.9,5100.0,69.2845,69.3289,69.1248,69.1248,5100.0
2014-04-10 13:15:00,77.91,77.93,77.71,77.74,8600.0,69.1337,69.1514,68.9562,68.9828,8600.0
2014-04-10 13:20:00,77.76,77.76,77.61,77.61,6000.0,69.0006,69.0006,68.8675,68.8675,6000.0
2014-04-10 13:25:00,77.67,77.7,77.56,77.63,9200.0,68.9207,68.9473,68.8231,68.8852,9200.0
2014-04-10 13:30:00,77.65,77.66,77.59,77.61,6200.0,68.903,68.9119,68.8497,68.8675,6200.0
2014-04-10 13:35:00,77.61,77.66,77.57,77.64,11200.0,68.8675,68.9119,68.832,68.8941,11200.0
2014-04-10 13:40:00,77.64,77.65,77.45,77.55,9000.0,68.8941,68.903,68.7255,68.8142,9000.0
2014-04-10 13:45:00,77.54,77.55,77.45,77.45,10100.0,68.8054,68.8142,68.7255,68.7255,10100.0
2014-04-10 13:50:00,77.43,77.47,77.33,77.4,7800.0,68.7078,68.7433,68.619,68.6811,7800.0
2014-04-10 13:55:00,77.41,77.48,77.37,77.45,8700.0,68.69,68.7521,68.6545,68.7255,8700.0
2014-04-10 14:00:00,77.44,77.46,77.41,77.42,9000.0,68.7166,68.7344,68.69,68.6989,9000.0
2014-04-10 14:05:00,77.42,77.47,77.39,77.41,15100.0,68.6989,68.7433,68.6723,68.69,15100.0
2014-04-10 14:10:00,77.41,77.48,77.38,77.41,10100.0,68.69,68.7521,68.6634,68.69,10100.0
2014-04-10 14:15:00,77.41,77.44,77.37,77.42,9300.0,68.69,68.7166,68.6545,68.6989,9300.0
2014-04-10 14:20:00,77.4,77.41,77.34,77.36,7400.0,68.6811,68.69,68.6279,68.6456,7400.0
2014-04-10 14:25:00,77.36,77.36,77.22,77.25,10200.0,68.6456,68.6456,68.5214,68.548,10200.0
2014-04-10 14:30:00,77.23,77.24,77.1,77.23,18000.0,68.5303,68.5392,68.4149,68.5303,18000.0
2014-04-10 14:35:00,77.23,77.32,77.15,77.32,10200.0,68.5303,68.6102,68.4593,68.6102,10200.0
2014-04-10 14:40:00,77.32,77.47,77.3,77.47,43200.0,68.6102,68.7433,68.5924,68.7433,43200.0
2014-04-10 14:45:00,77.41,77.44,77.25,77.27,13000.0,68.69,68.7166,68.548,68.5658,13000.0
2014-04-10 14:50:00,77.3,77.39,77.23,77.29,14200.0,68.5924,68.6723,68.5303,68.5835,14200.0
2014-04-10 14:55:00,77.29,77.35,77.23,77.26,13100.0,68.5835,68.6368,68.5303,68.5569,13100.0
2014-04-10 15:00:00,77.26,77.26,77.02,77.05,16500.0,68.5569,68.5569,68.3439,68.3706,16500.0
2014-04-10 15:05:00,77.04,77.04,76.76,76.76,16600.0,68.3617,68.3617,68.1132,68.1132,16600.0
2014-04-10 15:10:00,76.78,76.89,76.78,76.86,8900.0,68.131,68.2286,68.131,68.202,8900.0
2014-04-10 15:15:00,76.87,76.94,76.87,76.92,10900.0,68.2108,68.273,68.2108,68.2552,10900.0
2014-04-10 15:20:00,76.92,76.94,76.82,76.87,20300.0,68.2552,68.273,68.1665,68.2108,20300.0
2014-04-10 15:25:00,76.87,76.9,76.79,76.86,10900.0,68.2108,68.2375,68.1399,68.202,10900.0
2014-04-10 15:30:00,76.84,76.93,76.79,76.87,13000.0,68.1842,68.2641,68.1399,68.2108,13000.0
2014-04-10 15:35:00,76.87,76.98,76.87,76.89,16900.0,68.2108,68.3085,68.2108,68.2286,16900.0
2014-04-10 15:40:00,76.89,76.92,76.8,76.91,13600.0,68.2286,68.2552,68.1487,68.2463,13600.0
2014-04-10 15:45:00,76.92,77.0,76.89,77.0,28600.0,68.2552,68.3262,68.2286,68.3262,28600.0
2014-04-10 15:50:00,76.99,77.0,76.79,76.79,51500.0,68.3173,68.3262,68.1399,68.1399,51500.0
2014-04-10 15:55:00,76.81,76.82,76.6,76.61,80500.0,68.1576,68.1665,67.9713,67.9801,80500.0
2014-04-11 09:30:00,75.24,76.36,75.24,75.56,23600.0,66.7645,67.7583,66.7645,67.0484,23600.0
2014-04-11 09:35:00,75.55,75.65,75.49,75.6,13500.0,67.0395,67.1283,66.9863,67.0839,13500.0
2014-04-11 09:40:00,75.57,75.77,75.25,75.25,25600.0,67.0573,67.2348,66.7733,66.7733,25600.0
2014-04-11 09:45:00,75.25,75.35,75.07,75.18,23500.0,66.7733,66.8621,66.6136,66.7112,23500.0
2014-04-11 09:50:00,75.17,75.33,75.14,75.24,41400.0,66.7023,66.8443,66.6757,66.7645,41400.0
2014-04-11 09:55:00,75.24,75.26,74.83,74.98,80600.0,66.7645,66.7822,66.4006,66.5337,80600.0
2014-04-11 10:00:00,74.92,75.17,74.92,74.93,23200.0,66.4805,66.7023,66.4805,66.4894,23200.0
2014-04-11 10:05:00,74.94,75.04,74.9,75.0,14900.0,66.4983,66.587,66.4628,66.5515,14900.0
2014-04-11 10:10:00,75.03,75.15,75.02,75.02,12300.0,66.5781,66.6846,66.5692,66.5692,12300.0
2014-04-11 10:15:00,75.0,75.05,74.83,74.85,13800.0,66.5515,66.5959,66.4006,66.4184,13800.0
2014-04-11 10:20:00,74.84,75.01,74.79,74.97,13500.0,66.4095,66.5604,66.3651,66.5249,13500.0
2014-04-11 10:25:00,74.98,75.29,74.97,75.2,12100.0,66.5337,66.8088,66.5249,66.729,12100.0
2014-04-11 10:30:00,75.23,75.55,75.17,75.5,21600.0,66.7556,67.0395,66.7023,66.9952,21600.0
2014-04-11 10:35:00,75.5,75.52,75.38,75.4,11300.0,66.9952,67.0129,66.8887,66.9064,11300.0
2014-04-11 10:40:00,75.42,75.55,75.38,75.38,19500.0,66.9242,67.0395,66.8887,66.8887,19500.0
2014-04-11 10:45:00,75.37,75.47,75.33,75.38,10800.0,66.8798,66.9685,66.8443,66.8887,10800.0
2014-04-11 10:50:00,75.39,75.55,75.38,75.53,24500.0,66.8976,67.0395,66.8887,67.0218,24500.0
2014-04-11 10:55:00,75.52,75.54,75.41,75.44,23800.0,67.0129,67.0307,66.9153,66.9419,23800.0
2014-04-11 11:00:00,75.43,75.5,75.35,75.36,17600.0,66.9331,66.9952,66.8621,66.8709,17600.0
2014-04-11 11:05:00,75.36,75.38,75.31,75.35,63600.0,66.8709,66.8887,66.8266,66.8621,63600.0
2014-04-11 11:10:00,75.33,75.53,75.28,75.52,20300.0,66.8443,67.0218,66.8,67.0129,20300.0
2014-04-11 11:15:00,75.53,75.65,75.44,75.54,14500.0,67.0218,67.1283,66.9419,67.0307,14500.0
2014-04-11 11:20:00,75.54,75.55,75.37,75.42,59900.0,67.0307,67.0395,66.8798,66.9242,59900.0
2014-04-11 11:25:00,75.43,75.5,75.37,75.42,11500.0,66.9331,66.9952,66.8798,66.9242,11500.0
2014-04-11 11:30:00,75.42,75.42,75.31,75.39,5400.0,66.9242,66.9242,66.8266,66.8976,5400.0
2014-04-11 11:35:00,75.39,75.43,75.1,75.18,11600.0,66.8976,66.9331,66.6402,66.7112,11600.0
2014-04-11 11:40:00,75.19,75.26,75.12,75.26,3800.0,66.7201,66.7822,66.658,66.7822,3800.0
2014-04-11 11:45:00,75.23,75.24,75.08,75.16,4900.0,66.7556,66.7645,66.6225,66.6935,4900.0
2014-04-11 11:50:00,75.12,75.24,75.12,75.14,6000.0,66.658,66.7645,66.658,66.6757,6000.0
2014-04-11 11:55:00,75.12,75.26,75.12,75.22,5900.0,66.658,66.7822,66.658,66.7467,5900.0
2014-04-11 12:00:00,75.25,75.31,75.17,75.17,13100.0,66.7733,66.8266,66.7023,66.7023,13100.0
2014-04-11 12:05:00,75.14,75.21,75.1,75.18,5400.0,66.6757,66.7378,66.6402,66.7112,5400.0
2014-04-11 12:10:00,75.18,75.21,75.04,75.04,4700.0,66.7112,66.7378,66.587,66.587,4700.0
2014-04-11 12:15:00,75.05,75.14,75.01,75.12,7500.0,66.5959,66.6757,66.5604,66.658,7500.0
2014-04-11 12:20:00,75.12,75.12,74.99,75.02,5700.0,66.658,66.658,66.5426,66.5692,5700.0
2014-04-11 12:25:00,74.99,75.13,74.99,75.09,10500.0,66.5426,66.6668,66.5426,66.6314,10500.0
2014-04-11 12:30:00,75.08,75.24,75.07,75.24,6100.0,66.6225,66.7645,66.6136,66.7645,6100.0
2014-04-11 12:35:00,75.23,75.3,75.23,75.29,7400.0,66.7556,66.8177,66.7556,66.8088,7400.0
2014-04-11 12:40:00,75.3,75.31,75.23,75.24,7400.0,66.8177,66.8266,66.7556,66.7645,7400.0
2014-04-11 12:45:00,75.24,75.3,75.23,75.23,5800.0,66.7645,66.8177,66.7556,66.7556,5800.0
2014-04-11 12:50:00,75.22,75.22,75.17,75.18,2900.0,66.7467,66.7467,66.7023,66.7112,2900.0
2014-04-11 12:55:00,75.17,75.23,75.17,75.2,10600.0,66.7023,66.7556,66.7023,66.729,10600.0
2014-04-11 13:00:00,75.19,75.23,75.15,75.16,10000.0,66.7201,66.7556,66.6846,66.6935,10000.0
2014-04-11 13:05:00,75.14,75.14,74.93,74.96,27000.0,66.6757,66.6757,66.4894,66.516,27000.0
2014-04-11 13:10:00,74.96,74.98,74.75,74.75,13900.0,66.516,66.5337,66.3297,66.3297,13900.0
2014-04-11 13:15:00,74.77,74.8,74.7,74.75,8200.0,66.3474,66.374,66.2853,66.3297,8200.0
2014-04-11 13:20:00,74.75,74.78,74.68,74.68,8200.0,66.3297,66.3563,66.2675,66.2675,8200.0
2014-04-11 13:25:00,74.68,74.74,74.64,74.66,9000.0,66.2675,66.3208,66.232,66.2498,9000.0
2014-04-11 13:30:00,74.66,74.69,74.55,74.69,6400.0,66.2498,66.2764,66.1522,66.2764,6400.0
2014-04-11 13:35:00,74.68,74.73,74.66,74.72,9300.0,66.2675,66.3119,66.2498,66.303,9300.0
2014-04-11 13:40:00,74.72,75.01,74.72,74.92,30000.0,66.303,66.5604,66.303,66.4805,30000.0
2014-04-11 13:45:00,74.9,74.92,74.76,74.76,17900.0,66.4628,66.4805,66.3385,66.3385,17900.0
2014-04-11 13:50:00,74.78,74.85,74.76,74.85,10100.0,66.3563,66.4184,66.3385,66.4184,10100.0
2014-04-11 13:55:00,74.83,74.85,74.76,74.76,5800.0,66.4006,66.4184,66.3385,66.3385,5800.0
2014-04-11 14:00:00,74.76,74.94,74.76,74.88,8200.0,66.3385,66.4983,66.3385,66.445,8200.0
2014-04-11 14:05:00,74.9,75.01,74.89,74.92,14600.0,66.4628,66.5604,66.4539,66.4805,14600.0
2014-04-11 14:10:00,74.92,74.93,74.77,74.8,7800.0,66.4805,66.4894,66.3474,66.374,7800.0
2014-04-11 14:15:00,74.77,74.8,74.7,74.73,6400.0,66.3474,66.374,66.2853,66.3119,6400.0
2014-04-11 14:20:00,74.74,74.79,74.68,74.68,5100.0,66.3208,66.3651,66.2675,66.2675,5100.0
2014-04-11 14:25:00,74.71,74.77,74.65,74.72,7600.0,66.2942,66.3474,66.2409,66.303,7600.0
2014-04-11 14:30:00,74.69,74.71,74.64,74.68,5800.0,66.2764,66.2942,66.232,66.2675,5800.0
2014-04-11 14:35:00,74.7,74.73,74.6,74.6,7300.0,66.2853,66.3119,66.1966,66.1966,7300.0
2014-04-11 14:40:00,74.61,74.7,74.59,74.59,7800.0,66.2054,66.2853,66.1877,66.1877,7800.0
2014-04-11 14:45:00,74.59,74.59,74.37,74.4,13300.0,66.1877,66.1877,65.9925,66.0191,13300.0
2014-04-11 14:50:00,74.38,74.49,74.36,74.46,18400.0,66.0013,66.0989,65.9836,66.0723,18400.0
2014-04-11 14:55:00,74.46,74.5,74.38,74.38,70300.0,66.0723,66.1078,66.0013,66.0013,70300.0
2014-04-11 15:00:00,74.39,74.53,74.37,74.53,16600.0,66.0102,66.1344,65.9925,66.1344,16600.0
2014-04-11 15:05:00,74.52,74.8,74.51,74.8,10800.0,66.1256,66.374,66.1167,66.374,10800.0
2014-04-11 15:10:00,74.8,74.84,74.7,74.78,15900.0,66.374,66.4095,66.2853,66.3563,15900.0
2014-04-11 15:15:00,74.77,74.9,74.77,74.9,17100.0,66.3474,66.4628,66.3474,66.4628,17100.0
2014-04-11 15:20:00,74.9,75.01,74.89,75.01,17100.0,66.4628,66.5604,66.4539,66.5604,17100.0
2014-04-11 15:25:00,75.01,75.02,74.96,74.97,13100.0,66.5604,66.5692,66.516,66.5249,13100.0
2014-04-11 15:30:00,74.97,74.97,74.8,74.8,15000.0,66.5249,66.5249,66.374,66.374,15000.0
2014-04-11 15:35:00,74.81,74.86,74.72,74.77,21400.0,66.3829,66.4273,66.303,66.3474,21400.0
2014-04-11 15:40:00,74.77,74.86,74.73,74.73,22000.0,66.3474,66.4273,66.3119,66.3119,22000.0
2014-04-11 15:45:00,74.73,74.73,74.6,74.71,23500.0,66.3119,66.3119,66.1966,66.2942,23500.0
2014-04-11 15:50:00,74.7,74.71,74.55,74.57,33800.0,66.2853,66.2942,66.1522,66.1699,33800.0
2014-04-11 15:55:00,74.56,74.65,74.48,74.49,99800.0,66.1611,66.2409,66.0901,66.0989,99800.0
2014-04-14 09:30:00,75.34,76.13,75.32,76.1,40400.0,66.8532,67.5542,66.8354,67.5276,40400.0
2014-04-14 09:35:00,76.01,76.09,75.31,75.66,26600.0,67.4477,67.5187,66.8266,67.1371,26600.0
2014-04-14 09:40:00,75.89,76.09,75.71,75.71,73700.0,67.3412,67.5187,67.1815,67.1815,73700.0
2014-04-14 09:45:00,75.72,75.78,75.31,75.39,22900.0,67.1904,67.2436,66.8266,66.8976,22900.0
2014-04-14 09:50:00,75.43,75.76,75.4,75.57,252900.0,66.9331,67.2259,66.9064,67.0573,252900.0
2014-04-14 09:55:00,75.62,75.73,75.49,75.55,55900.0,67.1017,67.1993,66.9863,67.0395,55900.0
2014-04-14 10:00:00,75.56,75.81,75.46,75.7,24100.0,67.0484,67.2702,66.9597,67.1726,24100.0
2014-04-14 10:05:00,75.72,76.1,75.67,75.77,18400.0,67.1904,67.5276,67.146,67.2348,18400.0
2014-04-14 10:10:00,75.76,75.84,75.7,75.84,7600.0,67.2259,67.2969,67.1726,67.2969,7600.0
2014-04-14 10:15:00,75.81,75.96,75.8,75.87,14300.0,67.2702,67.4034,67.2614,67.3235,14300.0
2014-04-14 10:20:00,75.8,76.03,75.78,76.03,81300.0,67.2614,67.4655,67.2436,67.4655,81300.0
2014-04-14 10:25:00,76.02,76.06,75.78,75.83,14500.0,67.4566,67.4921,67.2436,67.288,14500.0
2014-04-14 10:30:00,75.84,75.99,75.79,75.92,10600.0,67.2969,67.43,67.2525,67.3679,10600.0
2014-04-14 10:35:00,75.93,76.31,75.93,76.24,16500.0,67.3767,67.7139,67.3767,67.6518,16500.0
2014-04-14 10:40:00,76.26,76.4,76.24,76.29,28000.0,67.6696,67.7938,67.6518,67.6962,28000.0
2014-04-14 10:45:00,76.28,76.3,76.19,76.24,9900.0,67.6873,67.7051,67.6074,67.6518,9900.0
2014-04-14 10:50:00,76.27,76.5,76.25,76.45,81800.0,67.6784,67.8825,67.6607,67.8382,81800.0
2014-04-14 10:55:00,76.46,76.48,76.29,76.4,17900.0,67.847,67.8648,67.6962,67.7938,17900.0
2014-04-14 11:00:00,76.39,76.41,76.21,76.35,20200.0,67.7849,67.8027,67.6252,67.7494,20200.0
2014-04-14 11:05:00,76.36,76.4,76.24,76.28,25600.0,67.7583,67.7938,67.6518,67.6873,25600.0
2014-04-14 11:10:00,76.27,76.28,76.15,76.27,17500.0,67.6784,67.6873,67.5719,67.6784,17500.0
2014-04-14 11:15:00,76.28,76.33,76.2,76.26,13000.0,67.6873,67.7317,67.6163,67.6696,13000.0
2014-04-14 11:20:00,76.26,76.3,76.18,76.24,16900.0,67.6696,67.7051,67.5986,67.6518,16900.0
2014-04-14 11:25:00,76.23,76.29,76.16,76.24,9100.0,67.6429,67.6962,67.5808,67.6518,9100.0
2014-04-14 11:30:00,76.33,76.45,76.29,76.38,16800.0,67.7317,67.8382,67.6962,67.776,16800.0
2014-04-14 11:35:00,76.38,76.45,76.38,76.44,7300.0,67.776,67.8382,67.776,67.8293,7300.0
2014-04-14 11:40:00,76.46,76.46,76.4,76.45,10900.0,67.847,67.847,67.7938,67.8382,10900.0
2014-04-14 11:45:00,76.45,76.57,76.45,76.56,19200.0,67.8382,67.9446,67.8382,67.9358,19200.0
2014-04-14 11:50:00,76.57,76.59,76.49,76.5,11200.0,67.9446,67.9624,67.8736,67.8825,11200.0
2014-04-14 11:55:00,76.51,76.54,76.41,76.41,12800.0,67.8914,67.918,67.8027,67.8027,12800.0
2014-04-14 12:00:00,76.42,76.43,76.3,76.34,9100.0,67.8115,67.8204,67.7051,67.7405,9100.0
2014-04-14 12:05:00,76.34,76.34,76.23,76.31,7900.0,67.7405,67.7405,67.6429,67.7139,7900.0
2014-04-14 12:10:00,76.33,76.4,76.31,76.36,7900.0,67.7317,67.7938,67.7139,67.7583,7900.0
2014-04-14 12:15:00,76.4,76.45,76.36,76.42,10300.0,67.7938,67.8382,67.7583,67.8115,10300.0
2014-04-14 12:20:00,76.44,76.44,76.35,76.39,9300.0,67.8293,67.8293,67.7494,67.7849,9300.0
2014-04-14 12:25:00,76.4,76.41,76.31,76.4,8000.0,67.7938,67.8027,67.7139,67.7938,8000.0
2014-04-14 12:30:00,76.39,76.44,76.38,76.44,20100.0,67.7849,67.8293,67.776,67.8293,20100.0
2014-04-14 12:35:00,76.44,76.5,76.39,76.39,14800.0,67.8293,67.8825,67.7849,67.7849,14800.0
2014-04-14 12:40:00,76.4,76.41,76.24,76.27,5500.0,67.7938,67.8027,67.6518,67.6784,5500.0
2014-04-14 12:45:00,76.25,76.25,76.03,76.09,13200.0,67.6607,67.6607,67.4655,67.5187,13200.0
2014-04-14 12:50:00,76.09,76.09,76.03,76.07,7100.0,67.5187,67.5187,67.4655,67.501,7100.0
2014-04-14 12:55:00,76.08,76.08,75.96,75.98,4700.0,67.5098,67.5098,67.4034,67.4211,4700.0
2014-04-14 13:00:00,76.0,76.03,75.97,76.03,6500.0,67.4388,67.4655,67.4122,67.4655,6500.0
2014-04-14 13:05:00,76.01,76.03,76.0,76.03,3700.0,67.4477,67.4655,67.4388,67.4655,3700.0
2014-04-14 13:10:00,76.02,76.06,75.96,76.0,8700.0,67.4566,67.4921,67.4034,67.4388,8700.0
2014-04-14 13:15:00,75.99,76.01,75.97,75.97,6600.0,67.43,67.4477,67.4122,67.4122,6600.0
2014-04-14 13:20:00,75.96,76.01,75.92,75.95,4600.0,67.4034,67.4477,67.3679,67.3945,4600.0
2014-04-14 13:25:00,75.96,76.01,75.9,75.92,12600.0,67.4034,67.4477,67.3501,67.3679,12600.0
2014-04-14 13:30:00,75.9,75.99,75.89,75.96,14200.0,67.3501,67.43,67.3412,67.4034,14200.0
2014-04-14 13:35:00,75.97,76.06,75.96,76.03,14200.0,67.4122,67.4921,67.4034,67.4655,14200.0
2014-04-14 13:40:00,76.05,76.11,76.01,76.08,59700.0,67.4832,67.5365,67.4477,67.5098,59700.0
2014-04-14 13:45:00,76.12,76.17,76.07,76.1,20100.0,67.5453,67.5897,67.501,67.5276,20100.0
2014-04-14 13:50:00,76.11,76.17,76.07,76.12,17000.0,67.5365,67.5897,67.501,67.5453,17000.0
2014-04-14 13:55:00,76.15,76.21,76.11,76.13,9700.0,67.5719,67.6252,67.5365,67.5542,9700.0
2014-04-14 14:00:00,76.13,76.33,76.09,76.29,35600.0,67.5542,67.7317,67.5187,67.6962,35600.0
2014-04-14 14:05:00,76.3,76.36,76.06,76.06,101700.0,67.7051,67.7583,67.4921,67.4921,101700.0
2014-04-14 14:10:00,76.07,76.07,75.95,75.95,11000.0,67.501,67.501,67.3945,67.3945,11000.0
2014-04-14 14:15:00,75.96,75.97,75.87,75.87,8500.0,67.4034,67.4122,67.3235,67.3235,8500.0
2014-04-14 14:20:00,75.86,75.89,75.76,75.84,6200.0,67.3146,67.3412,67.2259,67.2969,6200.0
2014-04-14 14:25:00,75.84,75.92,75.82,75.82,6400.0,67.2969,67.3679,67.2791,67.2791,6400.0
2014-04-14 14:30:00,75.81,75.87,75.77,75.86,6500.0,67.2702,67.3235,67.2348,67.3146,6500.0
2014-04-14 14:35:00,75.86,75.91,75.83,75.88,7000.0,67.3146,67.359,67.288,67.3324,7000.0
2014-04-14 14:40:00,75.89,75.89,75.82,75.87,8300.0,67.3412,67.3412,67.2791,67.3235,8300.0
2014-04-14 14:45:00,75.88,75.92,75.85,75.91,7300.0,67.3324,67.3679,67.3057,67.359,7300.0
2014-04-14 14:50:00,75.91,75.93,75.87,75.92,5100.0,67.359,67.3767,67.3235,67.3679,5100.0
2014-04-14 14:55:00,75.92,75.93,75.7,75.7,8300.0,67.3679,67.3767,67.1726,67.1726,8300.0
2014-04-14 15:00:00,75.7,75.7,75.54,75.55,7500.0,67.1726,67.1726,67.0307,67.0395,7500.0
2014-04-14 15:05:00,75.56,75.56,75.5,75.5,10400.0,67.0484,67.0484,66.9952,66.9952,10400.0
2014-04-14 15:10:00,75.5,75.55,75.29,75.32,14100.0,66.9952,67.0395,66.8088,66.8354,14100.0
2014-04-14 15:15:00,75.32,75.42,75.32,75.41,12200.0,66.8354,66.9242,66.8354,66.9153,12200.0
2014-04-14 15:20:00,75.43,75.54,75.43,75.54,7700.0,66.9331,67.0307,66.9331,67.0307,7700.0
2014-04-14 15:25:00,75.56,75.58,75.48,75.53,12700.0,67.0484,67.0662,66.9774,67.0218,12700.0
2014-04-14 15:30:00,75.54,75.68,75.54,75.65,12700.0,67.0307,67.1549,67.0307,67.1283,12700.0
2014-04-14 15:35:00,75.65,75.73,75.6,75.63,24600.0,67.1283,67.1993,67.0839,67.1105,24600.0
2014-04-14 15:40:00,75.63,75.64,75.47,75.59,35200.0,67.1105,67.1194,66.9685,67.075,35200.0
2014-04-14 15:45:00,75.58,75.65,75.52,75.57,42400.0,67.0662,67.1283,67.0129,67.0573,42400.0
2014-04-14 15:50:00,75.57,75.75,75.57,75.68,42100.0,67.0573,67.217,67.0573,67.1549,42100.0
2014-04-14 15:55:00,75.68,75.93,75.67,75.82,106200.0,67.1549,67.3767,67.146,67.2791,106200.0
2014-04-15 09:30:00,76.1,76.31,75.9,75.99,11700.0,67.5276,67.7139,67.3501,67.43,11700.0
2014-04-15 09:35:00,75.99,76.39,75.95,76.32,11600.0,67.43,67.7849,67.3945,67.7228,11600.0
2014-04-15 09:40:00,76.35,76.51,76.27,76.48,6700.0,67.7494,67.8914,67.6784,67.8648,6700.0
2014-04-15 09:45:00,76.56,76.85,76.54,76.69,18000.0,67.9358,68.1931,67.918,68.0511,18000.0
2014-04-15 09:50:00,76.74,76.74,76.34,76.64,36900.0,68.0955,68.0955,67.7405,68.0068,36900.0
2014-04-15 09:55:00,76.63,76.65,76.28,76.28,25500.0,67.9979,68.0156,67.6873,67.6873,25500.0
2014-04-15 10:00:00,76.3,76.42,76.24,76.26,31300.0,67.7051,67.8115,67.6518,67.6696,31300.0
2014-04-15 10:05:00,76.27,76.29,75.85,75.96,18300.0,67.6784,67.6962,67.3057,67.4034,18300.0
2014-04-15 10:10:00,75.97,75.99,75.72,75.72,12300.0,67.4122,67.43,67.1904,67.1904,12300.0
2014-04-15 10:15:00,75.68,75.92,75.68,75.76,19300.0,67.1549,67.3679,67.1549,67.2259,19300.0
2014-04-15 10:20:00,75.75,75.83,75.51,75.51,10000.0,67.217,67.288,67.004,67.004,10000.0
2014-04-15 10:25:00,75.5,75.76,75.5,75.57,6900.0,66.9952,67.2259,66.9952,67.0573,6900.0
2014-04-15 10:30:00,75.56,75.72,75.44,75.72,14700.0,67.0484,67.1904,66.9419,67.1904,14700.0
2014-04-15 10:35:00,75.7,75.83,75.64,75.72,22700.0,67.1726,67.288,67.1194,67.1904,22700.0
2014-04-15 10:40:00,75.72,75.81,75.48,75.53,16200.0,67.1904,67.2702,66.9774,67.0218,16200.0
2014-04-15 10:45:00,75.5,75.63,75.48,75.52,11900.0,66.9952,67.1105,66.9774,67.0129,11900.0
2014-04-15 10:50:00,75.53,75.62,75.23,75.34,31500.0,67.0218,67.1017,66.7556,66.8532,31500.0
2014-04-15 10:55:00,75.31,75.38,75.12,75.33,16900.0,66.8266,66.8887,66.658,66.8443,16900.0
2014-04-15 11:00:00,75.31,75.31,75.04,75.12,14900.0,66.8266,66.8266,66.587,66.658,14900.0
2014-04-15 11:05:00,75.11,75.32,75.08,75.12,11100.0,66.6491,66.8354,66.6225,66.658,11100.0
2014-04-15 11:10:00,75.15,75.16,74.91,74.91,20100.0,66.6846,66.6935,66.4716,66.4716,20100.0
2014-04-15 11:15:00,74.88,75.07,74.88,75.0,16100.0,66.445,66.6136,66.445,66.5515,16100.0
2014-04-15 11:20:00,74.98,75.14,74.93,75.06,35000.0,66.5337,66.6757,66.4894,66.6047,35000.0
2014-04-15 11:25:00,75.06,75.14,74.88,75.05,8400.0,66.6047,66.6757,66.445,66.5959,8400.0
2014-04-15 11:30:00,75.08,75.5,75.08,75.5,8600.0,66.6225,66.9952,66.6225,66.9952,8600.0
2014-04-15 11:35:00,75.47,75.49,75.37,75.41,21100.0,66.9685,66.9863,66.8798,66.9153,21100.0
2014-04-15 11:40:00,75.37,75.46,75.31,75.4,31200.0,66.8798,66.9597,66.8266,66.9064,31200.0
2014-04-15 11:45:00,75.4,75.47,75.28,75.4,22600.0,66.9064,66.9685,66.8,66.9064,22600.0
2014-04-15 11:50:00,75.37,75.45,75.31,75.43,19300.0,66.8798,66.9508,66.8266,66.9331,19300.0
2014-04-15 11:55:00,75.43,75.48,75.33,75.4,22400.0,66.9331,66.9774,66.8443,66.9064,22400.0
2014-04-15 12:00:00,75.41,75.47,75.31,75.43,23300.0,66.9153,66.9685,66.8266,66.9331,23300.0
2014-04-15 12:05:00,75.42,75.44,75.37,75.42,15400.0,66.9242,66.9419,66.8798,66.9242,15400.0
2014-04-15 12:10:00,75.45,75.5,75.4,75.5,7600.0,66.9508,66.9952,66.9064,66.9952,7600.0
2014-04-15 12:15:00,75.51,75.53,75.46,75.52,8700.0,67.004,67.0218,66.9597,67.0129,8700.0
2014-04-15 12:20:00,75.52,75.52,75.38,75.43,23300.0,67.0129,67.0129,66.8887,66.9331,23300.0
2014-04-15 12:25:00,75.44,75.47,75.36,75.47,21900.0,66.9419,66.9685,66.8709,66.9685,21900.0
2014-04-15 12:30:00,75.45,75.46,75.28,75.28,6500.0,66.9508,66.9597,66.8,66.8,6500.0
2014-04-15 12:35:00,75.27,75.28,75.17,75.2,13500.0,66.7911,66.8,66.7023,66.729,13500.0
2014-04-15 12:40:00,75.21,75.24,75.02,75.02,9000.0,66.7378,66.7645,66.5692,66.5692,9000.0
2014-04-15 12:45:00,75.06,75.12,74.85,74.85,12100.0,66.6047,66.658,66.4184,66.4184,12100.0
2014-04-15 12:50:00,74.88,74.91,74.84,74.84,14500.0,66.445,66.4716,66.4095,66.4095,14500.0
2014-04-15 12:55:00,74.82,74.82,74.72,74.77,8200.0,66.3918,66.3918,66.303,66.3474,8200.0
2014-04-15 13:00:00,74.77,74.81,74.7,74.76,13200.0,66.3474,66.3829,66.2853,66.3385,13200.0
2014-04-15 13:05:00,74.82,74.91,74.82,74.91,4700.0,66.3918,66.4716,66.3918,66.4716,4700.0
2014-04-15 13:10:00,74.94,74.94,74.81,74.87,7900.0,66.4983,66.4983,66.3829,66.4361,7900.0
2014-04-15 13:15:00,74.86,74.95,74.8,74.85,13200.0,66.4273,66.5071,66.374,66.4184,13200.0
2014-04-15 13:20:00,74.87,74.98,74.87,74.97,13300.0,66.4361,66.5337,66.4361,66.5249,13300.0
2014-04-15 13:25:00,74.97,75.03,74.86,75.02,28400.0,66.5249,66.5781,66.4273,66.5692,28400.0
2014-04-15 13:30:00,75.02,75.18,74.99,75.16,8500.0,66.5692,66.7112,66.5426,66.6935,8500.0
2014-04-15 13:35:00,75.18,75.26,75.17,75.25,15800.0,66.7112,66.7822,66.7023,66.7733,15800.0
2014-04-15 13:40:00,75.25,75.38,75.24,75.3,10900.0,66.7733,66.8887,66.7645,66.8177,10900.0
2014-04-15 13:45:00,75.3,75.3,75.12,75.12,16600.0,66.8177,66.8177,66.658,66.658,16600.0
2014-04-15 13:50:00,75.14,75.22,75.1,75.11,12500.0,66.6757,66.7467,66.6402,66.6491,12500.0
2014-04-15 13:55:00,75.11,75.33,75.04,75.3,8500.0,66.6491,66.8443,66.587,66.8177,8500.0
2014-04-15 14:00:00,75.32,75.56,75.31,75.4,15900.0,66.8354,67.0484,66.8266,66.9064,15900.0
2014-04-15 14:05:00,75.41,75.5,75.38,75.38,12000.0,66.9153,66.9952,66.8887,66.8887,12000.0
2014-04-15 14:10:00,75.38,75.46,75.25,75.37,11200.0,66.8887,66.9597,66.7733,66.8798,11200.0
2014-04-15 14:15:00,75.4,75.49,75.28,75.31,12300.0,66.9064,66.9863,66.8,66.8266,12300.0
2014-04-15 14:20:00,75.3,75.35,75.16,75.26,10200.0,66.8177,66.8621,66.6935,66.7822,10200.0
2014-04-15 14:25:00,75.28,75.37,75.2,75.3,10200.0,66.8,66.8798,66.729,66.8177,10200.0
2014-04-15 14:30:00,75.3,75.53,75.3,75.47,20400.0,66.8177,67.0218,66.8177,66.9685,20400.0
2014-04-15 14:35:00,75.5,75.55,75.44,75.5,15500.0,66.9952,67.0395,66.9419,66.9952,15500.0
2014-04-15 14:40:00,75.6,75.64,75.51,75.53,6700.0,67.0839,67.1194,67.004,67.0218,6700.0
2014-04-15 14:45:00,75.56,75.64,75.49,75.5,19800.0,67.0484,67.1194,66.9863,66.9952,19800.0
2014-04-15 14:50:00,75.54,75.59,75.48,75.51,33900.0,67.0307,67.075,66.9774,67.004,33900.0
2014-04-15 14:55:00,75.5,75.51,75.38,75.47,24000.0,66.9952,67.004,66.8887,66.9685,24000.0
2014-04-15 15:00:00,75.47,75.55,75.47,75.49,7500.0,66.9685,67.0395,66.9685,66.9863,7500.0
2014-04-15 15:05:00,75.48,75.48,75.36,75.45,17400.0,66.9774,66.9774,66.8709,66.9508,17400.0
2014-04-15 15:10:00,75.44,75.56,75.4,75.49,20600.0,66.9419,67.0484,66.9064,66.9863,20600.0
2014-04-15 15:15:00,75.5,75.69,75.49,75.69,22000.0,66.9952,67.1638,66.9863,67.1638,22000.0
2014-04-15 15:20:00,75.71,75.72,75.51,75.53,20200.0,67.1815,67.1904,67.004,67.0218,20200.0
2014-04-15 15:25:00,75.53,75.67,75.48,75.67,12000.0,67.0218,67.146,66.9774,67.146,12000.0
2014-04-15 15:30:00,75.63,75.63,75.49,75.49,17100.0,67.1105,67.1105,66.9863,66.9863,17100.0
2014-04-15 15:35:00,75.52,75.55,75.47,75.48,29500.0,67.0129,67.0395,66.9685,66.9774,29500.0
2014-04-15 15:40:00,75.52,75.59,75.42,75.43,22600.0,67.0129,67.075,66.9242,66.9331,22600.0
2014-04-15 15:45:00,75.45,75.6,75.45,75.55,42600.0,66.9508,67.0839,66.9508,67.0395,42600.0
2014-04-15 15:50:00,75.58,75.62,75.53,75.54,47000.0,67.0662,67.1017,67.0218,67.0307,47000.0
2014-04-15 15:55:00,75.55,75.58,75.45,75.51,65400.0,67.0395,67.0662,66.9508,67.004,65400.0
2014-04-16 09:30:00,75.95,76.31,75.56,76.31,17100.0,67.3945,67.7139,67.0484,67.7139,17100.0
2014-04-16 09:35:00,76.4,76.52,76.15,76.41,13800.0,67.7938,67.9003,67.5719,67.8027,13800.0
2014-04-16 09:40:00,76.41,76.65,76.23,76.47,11800.0,67.8027,68.0156,67.6429,67.8559,11800.0
2014-04-16 09:45:00,76.42,76.57,76.33,76.38,13100.0,67.8115,67.9446,67.7317,67.776,13100.0
2014-04-16 09:50:00,76.35,76.48,76.27,76.41,6800.0,67.7494,67.8648,67.6784,67.8027,6800.0
2014-04-16 09:55:00,76.38,76.7,76.33,76.45,16600.0,67.776,68.06,67.7317,67.8382,16600.0
2014-04-16 10:00:00,76.46,76.46,76.31,76.32,18800.0,67.847,67.847,67.7139,67.7228,18800.0
2014-04-16 10:05:00,76.3,76.45,76.25,76.29,11600.0,67.7051,67.8382,67.6607,67.6962,11600.0
2014-04-16 10:10:00,76.28,76.37,76.22,76.33,23200.0,67.6873,67.7672,67.6341,67.7317,23200.0
2014-04-16 10:15:00,76.39,76.53,76.31,76.53,6600.0,67.7849,67.9091,67.7139,67.9091,6600.0
2014-04-16 10:20:00,76.55,76.59,76.38,76.46,20800.0,67.9269,67.9624,67.776,67.847,20800.0
2014-04-16 10:25:00,76.5,76.63,76.5,76.54,6900.0,67.8825,67.9979,67.8825,67.918,6900.0
2014-04-16 10:30:00,76.56,76.67,76.47,76.64,8200.0,67.9358,68.0334,67.8559,68.0068,8200.0
2014-04-16 10:35:00,76.67,76.76,76.67,76.7,10100.0,68.0334,68.1132,68.0334,68.06,10100.0
2014-04-16 10:40:00,76.7,76.7,76.49,76.51,12600.0,68.06,68.06,67.8736,67.8914,12600.0
2014-04-16 10:45:00,76.47,76.67,76.44,76.47,12100.0,67.8559,68.0334,67.8293,67.8559,12100.0
2014-04-16 10:50:00,76.53,76.73,76.49,76.55,9400.0,67.9091,68.0866,67.8736,67.9269,9400.0
2014-04-16 10:55:00,76.54,76.75,76.54,76.67,4900.0,67.918,68.1044,67.918,68.0334,4900.0
2014-04-16 11:00:00,76.63,76.71,76.62,76.66,9200.0,67.9979,68.0689,67.989,68.0245,9200.0
2014-04-16 11:05:00,76.66,76.87,76.65,76.82,11400.0,68.0245,68.2108,68.0156,68.1665,11400.0
2014-04-16 11:10:00,76.81,76.99,76.81,76.99,2200.0,68.1576,68.3173,68.1576,68.3173,2200.0
2014-04-16 11:15:00,76.99,77.12,76.98,77.05,8600.0,68.3173,68.4327,68.3085,68.3706,8600.0
2014-04-16 11:20:00,77.03,77.05,76.97,77.03,3700.0,68.3528,68.3706,68.2996,68.3528,3700.0
2014-04-16 11:25:00,77.03,77.07,76.98,77.02,9500.0,68.3528,68.3883,68.3085,68.3439,9500.0
2014-04-16 11:30:00,77.03,77.07,77.02,77.03,8200.0,68.3528,68.3883,68.3439,68.3528,8200.0
2014-04-16 11:35:00,77.03,77.1,77.03,77.09,5200.0,68.3528,68.4149,68.3528,68.4061,5200.0
2014-04-16 11:40:00,77.08,77.1,77.03,77.06,6400.0,68.3972,68.4149,68.3528,68.3794,6400.0
2014-04-16 11:45:00,77.07,77.14,77.05,77.14,4400.0,68.3883,68.4504,68.3706,68.4504,4400.0
2014-04-16 11:50:00,77.12,77.23,77.12,77.23,4700.0,68.4327,68.5303,68.4327,68.5303,4700.0
2014-04-16 11:55:00,77.25,77.25,77.12,77.12,5800.0,68.548,68.548,68.4327,68.4327,5800.0
2014-04-16 12:00:00,77.17,77.3,77.15,77.23,9900.0,68.477,68.5924,68.4593,68.5303,9900.0
2014-04-16 12:05:00,77.23,77.35,77.2,77.32,4400.0,68.5303,68.6368,68.5037,68.6102,4400.0
2014-04-16 12:10:00,77.36,77.45,77.33,77.43,7200.0,68.6456,68.7255,68.619,68.7078,7200.0
2014-04-16 12:15:00,77.44,77.5,77.28,77.32,16700.0,68.7166,68.7699,68.5747,68.6102,16700.0
2014-04-16 12:20:00,77.38,77.51,77.38,77.49,3200.0,68.6634,68.7787,68.6634,68.761,3200.0
2014-04-16 12:25:00,77.51,77.61,77.48,77.48,8600.0,68.7787,68.8675,68.7521,68.7521,8600.0
2014-04-16 12:30:00,77.5,77.5,77.29,77.33,8000.0,68.7699,68.7699,68.5835,68.619,8000.0
2014-04-16 12:35:00,77.3,77.3,77.1,77.11,13200.0,68.5924,68.5924,68.4149,68.4238,13200.0
2014-04-16 12:40:00,77.11,77.26,77.1,77.22,9100.0,68.4238,68.5569,68.4149,68.5214,9100.0
2014-04-16 12:45:00,77.21,77.21,77.15,77.17,6700.0,68.5125,68.5125,68.4593,68.477,6700.0
2014-04-16 12:50:00,77.19,77.22,77.11,77.11,10600.0,68.4948,68.5214,68.4238,68.4238,10600.0
2014-04-16 12:55:00,77.1,77.22,77.06,77.08,5500.0,68.4149,68.5214,68.3794,68.3972,5500.0
2014-04-16 13:00:00,77.09,77.14,77.02,77.05,11500.0,68.4061,68.4504,68.3439,68.3706,11500.0
2014-04-16 13:05:00,77.07,77.19,77.04,77.17,13600.0,68.3883,68.4948,68.3617,68.477,13600.0
2014-04-16 13:10:00,77.17,77.19,77.09,77.12,8500.0,68.477,68.4948,68.4061,68.4327,8500.0
2014-04-16 13:15:00,77.15,77.23,77.14,77.18,11300.0,68.4593,68.5303,68.4504,68.4859,11300.0
2014-04-16 13:20:00,77.21,77.29,77.19,77.24,16600.0,68.5125,68.5835,68.4948,68.5392,16600.0
2014-04-16 13:25:00,77.26,77.33,77.26,77.33,5100.0,68.5569,68.619,68.5569,68.619,5100.0
2014-04-16 13:30:00,77.3,77.31,77.17,77.17,6700.0,68.5924,68.6013,68.477,68.477,6700.0
2014-04-16 13:35:00,77.17,77.23,77.15,77.21,11100.0,68.477,68.5303,68.4593,68.5125,11100.0
2014-04-16 13:40:00,77.22,77.24,77.12,77.16,5300.0,68.5214,68.5392,68.4327,68.4682,5300.0
2014-04-16 13:45:00,77.17,77.23,77.17,77.2,13700.0,68.477,68.5303,68.477,68.5037,13700.0
2014-04-16 13:50:00,77.23,77.32,77.23,77.28,7100.0,68.5303,68.6102,68.5303,68.5747,7100.0
2014-04-16 13:55:00,77.28,77.44,77.26,77.42,9100.0,68.5747,68.7166,68.5569,68.6989,9100.0
2014-04-16 14:00:00,77.4,77.49,77.4,77.45,27100.0,68.6811,68.761,68.6811,68.7255,27100.0
2014-04-16 14:05:00,77.44,77.47,77.43,77.43,9200.0,68.7166,68.7433,68.7078,68.7078,9200.0
2014-04-16 14:10:00,77.44,77.49,77.44,77.45,14200.0,68.7166,68.761,68.7166,68.7255,14200.0
2014-04-16 14:15:00,77.45,77.45,77.24,77.3,39600.0,68.7255,68.7255,68.5392,68.5924,39600.0
2014-04-16 14:20:00,77.29,77.36,77.16,77.33,10900.0,68.5835,68.6456,68.4682,68.619,10900.0
2014-04-16 14:25:00,77.33,77.34,77.19,77.23,8600.0,68.619,68.6279,68.4948,68.5303,8600.0
2014-04-16 14:30:00,77.27,77.37,77.22,77.25,12900.0,68.5658,68.6545,68.5214,68.548,12900.0
2014-04-16 14:35:00,77.28,77.32,77.28,77.32,10300.0,68.5747,68.6102,68.5747,68.6102,10300.0
2014-04-16 14:40:00,77.32,77.48,77.29,77.47,12500.0,68.6102,68.7521,68.5835,68.7433,12500.0
2014-04-16 14:45:00,77.48,77.54,77.48,77.48,9300.0,68.7521,68.8054,68.7521,68.7521,9300.0
2014-04-16 14:50:00,77.48,77.51,77.35,77.39,28200.0,68.7521,68.7787,68.6368,68.6723,28200.0
2014-04-16 14:55:00,77.4,77.42,77.33,77.4,8200.0,68.6811,68.6989,68.619,68.6811,8200.0
2014-04-16 15:00:00,77.39,77.43,77.27,77.28,18000.0,68.6723,68.7078,68.5658,68.5747,18000.0
2014-04-16 15:05:00,77.27,77.27,77.12,77.2,12600.0,68.5658,68.5658,68.4327,68.5037,12600.0
2014-04-16 15:10:00,77.18,77.19,77.13,77.17,19100.0,68.4859,68.4948,68.4416,68.477,19100.0
2014-04-16 15:15:00,77.18,77.42,77.18,77.41,17800.0,68.4859,68.6989,68.4859,68.69,17800.0
2014-04-16 15:20:00,77.42,77.45,77.4,77.42,20500.0,68.6989,68.7255,68.6811,68.6989,20500.0
2014-04-16 15:25:00,77.42,77.54,77.42,77.53,21600.0,68.6989,68.8054,68.6989,68.7965,21600.0
2014-04-16 15:30:00,77.55,77.56,77.4,77.42,26800.0,68.8142,68.8231,68.6811,68.6989,26800.0
2014-04-16 15:35:00,77.42,77.49,77.38,77.46,18600.0,68.6989,68.761,68.6634,68.7344,18600.0
2014-04-16 15:40:00,77.45,77.53,77.41,77.53,19300.0,68.7255,68.7965,68.69,68.7965,19300.0
2014-04-16 15:45:00,77.53,77.54,77.49,77.5,32600.0,68.7965,68.8054,68.761,68.7699,32600.0
2014-04-16 15:50:00,77.49,77.57,77.49,77.56,54000.0,68.761,68.832,68.761,68.8231,54000.0
2014-04-16 15:55:00,77.56,77.66,77.52,77.65,63400.0,68.8231,68.9119,68.7876,68.903,63400.0
2014-04-17 09:30:00,77.66,77.94,77.62,77.94,79500.0,68.9119,69.1603,68.8764,69.1603,79500.0
2014-04-17 09:35:00,77.94,77.95,77.85,77.92,3100.0,69.1603,69.1692,69.0804,69.1426,3100.0
2014-04-17 09:40:00,78.0,78.25,77.97,78.17,7400.0,69.2136,69.4354,69.1869,69.3644,7400.0
2014-04-17 09:45:00,78.15,78.23,78.07,78.23,7600.0,69.3467,69.4176,69.2757,69.4176,7600.0
2014-04-17 09:50:00,78.26,78.34,78.11,78.13,13000.0,69.4443,69.5153,69.3112,69.3289,13000.0
2014-04-17 09:55:00,78.25,78.4,78.21,78.28,2900.0,69.4354,69.5685,69.3999,69.462,2900.0
2014-04-17 10:00:00,78.28,78.35,78.07,78.23,6900.0,69.462,69.5241,69.2757,69.4176,6900.0
2014-04-17 10:05:00,78.27,78.33,78.17,78.33,4100.0,69.4531,69.5064,69.3644,69.5064,4100.0
2014-04-17 10:10:00,78.38,78.47,78.34,78.46,9900.0,69.5507,69.6306,69.5153,69.6217,9900.0
2014-04-17 10:15:00,78.43,78.52,78.26,78.34,9300.0,69.5951,69.675,69.4443,69.5153,9300.0
2014-04-17 10:20:00,78.34,78.62,78.34,78.62,5600.0,69.5153,69.7637,69.5153,69.7637,5600.0
2014-04-17 10:25:00,78.62,78.73,78.62,78.71,10200.0,69.7637,69.8613,69.7637,69.8436,10200.0
2014-04-17 10:30:00,78.71,78.8,78.7,78.78,16500.0,69.8436,69.9234,69.8347,69.9057,16500.0
2014-04-17 10:35:00,78.76,78.93,78.75,78.93,7000.0,69.8879,70.0388,69.8791,70.0388,7000.0
2014-04-17 10:40:00,78.99,78.99,78.92,78.92,12300.0,70.092,70.092,70.0299,70.0299,12300.0
2014-04-17 10:45:00,78.91,78.92,78.8,78.84,3400.0,70.021,70.0299,69.9234,69.9589,3400.0
2014-04-17 10:50:00,78.79,78.92,78.79,78.85,3200.0,69.9146,70.0299,69.9146,69.9678,3200.0
2014-04-17 10:55:00,78.85,78.92,78.76,78.9,23400.0,69.9678,70.0299,69.8879,70.0122,23400.0
2014-04-17 11:00:00,78.9,78.97,78.84,78.84,10600.0,70.0122,70.0743,69.9589,69.9589,10600.0
2014-04-17 11:05:00,78.83,78.9,78.81,78.86,6900.0,69.9501,70.0122,69.9323,69.9767,6900.0
2014-04-17 11:10:00,78.85,78.87,78.76,78.8,8300.0,69.9678,69.9856,69.8879,69.9234,8300.0
2014-04-17 11:15:00,78.8,78.9,78.78,78.88,7600.0,69.9234,70.0122,69.9057,69.9944,7600.0
2014-04-17 11:20:00,78.89,78.9,78.85,78.9,8600.0,70.0033,70.0122,69.9678,70.0122,8600.0
2014-04-17 11:25:00,78.93,79.0,78.89,79.0,9300.0,70.0388,70.1009,70.0033,70.1009,9300.0
2014-04-17 11:30:00,79.01,79.01,78.86,78.86,12400.0,70.1098,70.1098,69.9767,69.9767,12400.0
2014-04-17 11:35:00,78.85,78.86,78.78,78.78,3900.0,69.9678,69.9767,69.9057,69.9057,3900.0
2014-04-17 11:40:00,78.78,78.78,78.71,78.78,3600.0,69.9057,69.9057,69.8436,69.9057,3600.0
2014-04-17 11:45:00,78.77,78.78,78.71,78.71,3800.0,69.8968,69.9057,69.8436,69.8436,3800.0
2014-04-17 11:50:00,78.7,78.82,78.67,78.76,11800.0,69.8347,69.9412,69.8081,69.8879,11800.0
2014-04-17 11:55:00,78.77,78.81,78.76,78.81,6500.0,69.8968,69.9323,69.8879,69.9323,6500.0
2014-04-17 12:00:00,78.8,78.95,78.78,78.94,5000.0,69.9234,70.0565,69.9057,70.0477,5000.0
2014-04-17 12:05:00,78.94,78.95,78.89,78.89,2000.0,70.0477,70.0565,70.0033,70.0033,2000.0
2014-04-17 12:10:00,78.91,78.92,78.86,78.9,4400.0,70.021,70.0299,69.9767,70.0122,4400.0
2014-04-17 12:15:00,78.89,78.89,78.77,78.77,3700.0,70.0033,70.0033,69.8968,69.8968,3700.0
2014-04-17 12:20:00,78.75,78.8,78.73,78.79,6000.0,69.8791,69.9234,69.8613,69.9146,6000.0
2014-04-17 12:25:00,78.83,78.91,78.83,78.9,1600.0,69.9501,70.021,69.9501,70.0122,1600.0
2014-04-17 12:30:00,78.87,78.88,78.83,78.88,2600.0,69.9856,69.9944,69.9501,69.9944,2600.0
2014-04-17 12:35:00,78.86,78.95,78.78,78.95,14100.0,69.9767,70.0565,69.9057,70.0565,14100.0
2014-04-17 12:40:00,78.95,78.96,78.88,78.95,7800.0,70.0565,70.0654,69.9944,70.0565,7800.0
2014-04-17 12:45:00,78.93,78.95,78.9,78.95,2100.0,70.0388,70.0565,70.0122,70.0565,2100.0
2014-04-17 12:50:00,78.99,79.04,78.96,78.96,5600.0,70.092,70.1364,70.0654,70.0654,5600.0
2014-04-17 12:55:00,78.93,79.04,78.93,79.02,3900.0,70.0388,70.1364,70.0388,70.1187,3900.0
2014-04-17 13:00:00,79.01,79.14,78.98,79.13,3600.0,70.1098,70.2251,70.0832,70.2163,3600.0
2014-04-17 13:05:00,79.14,79.15,79.09,79.15,5600.0,70.2251,70.234,70.1808,70.234,5600.0
2014-04-17 13:10:00,79.17,79.27,79.17,79.21,6800.0,70.2518,70.3405,70.2518,70.2873,6800.0
2014-04-17 13:15:00,79.21,79.23,79.13,79.13,4000.0,70.2873,70.305,70.2163,70.2163,4000.0
2014-04-17 13:20:00,79.1,79.1,79.05,79.09,4600.0,70.1896,70.1896,70.1453,70.1808,4600.0
2014-04-17 13:25:00,79.09,79.11,79.06,79.08,3900.0,70.1808,70.1985,70.1541,70.1719,3900.0
2014-04-17 13:30:00,79.09,79.15,79.08,79.09,7100.0,70.1808,70.234,70.1719,70.1808,7100.0
2014-04-17 13:35:00,79.1,79.16,79.1,79.14,4200.0,70.1896,70.2429,70.1896,70.2251,4200.0
2014-04-17 13:40:00,79.2,79.33,79.2,79.33,3500.0,70.2784,70.3937,70.2784,70.3937,3500.0
2014-04-17 13:45:00,79.32,79.41,79.32,79.32,7700.0,70.3849,70.4647,70.3849,70.3849,7700.0
2014-04-17 13:50:00,79.33,79.39,79.25,79.37,8500.0,70.3937,70.447,70.3227,70.4292,8500.0
2014-04-17 13:55:00,79.4,79.44,79.37,79.41,8100.0,70.4558,70.4913,70.4292,70.4647,8100.0
2014-04-17 14:00:00,79.41,79.42,79.19,79.19,12200.0,70.4647,70.4736,70.2695,70.2695,12200.0
2014-04-17 14:05:00,79.17,79.2,79.14,79.16,8100.0,70.2518,70.2784,70.2251,70.2429,8100.0
2014-04-17 14:10:00,79.18,79.33,79.14,79.33,38800.0,70.2606,70.3937,70.2251,70.3937,38800.0
2014-04-17 14:15:00,79.33,79.36,79.22,79.22,22000.0,70.3937,70.4204,70.2961,70.2961,22000.0
2014-04-17 14:20:00,79.23,79.28,79.19,79.23,12700.0,70.305,70.3494,70.2695,70.305,12700.0
2014-04-17 14:25:00,79.22,79.31,79.22,79.29,7400.0,70.2961,70.376,70.2961,70.3582,7400.0
2014-04-17 14:30:00,79.28,79.28,79.12,79.12,8000.0,70.3494,70.3494,70.2074,70.2074,8000.0
2014-04-17 14:35:00,79.12,79.12,79.06,79.08,5300.0,70.2074,70.2074,70.1541,70.1719,5300.0
2014-04-17 14:40:00,79.09,79.13,79.09,79.11,5000.0,70.1808,70.2163,70.1808,70.1985,5000.0
2014-04-17 14:45:00,79.08,79.11,79.05,79.05,4900.0,70.1719,70.1985,70.1453,70.1453,4900.0
2014-04-17 14:50:00,79.05,79.1,79.04,79.08,8900.0,70.1453,70.1896,70.1364,70.1719,8900.0
2014-04-17 14:55:00,79.08,79.08,79.05,79.08,7800.0,70.1719,70.1719,70.1453,70.1719,7800.0
2014-04-17 15:00:00,79.08,79.09,79.0,79.06,10000.0,70.1719,70.1808,70.1009,70.1541,10000.0
2014-04-17 15:05:00,79.08,79.16,79.08,79.16,4000.0,70.1719,70.2429,70.1719,70.2429,4000.0
2014-04-17 15:10:00,79.17,79.2,79.15,79.19,12900.0,70.2518,70.2784,70.234,70.2695,12900.0
2014-04-17 15:15:00,79.19,79.25,79.15,79.17,10300.0,70.2695,70.3227,70.234,70.2518,10300.0
2014-04-17 15:20:00,79.15,79.17,79.1,79.12,14500.0,70.234,70.2518,70.1896,70.2074,14500.0
2014-04-17 15:25:00,79.13,79.16,79.11,79.16,8900.0,70.2163,70.2429,70.1985,70.2429,8900.0
2014-04-17 15:30:00,79.15,79.18,79.05,79.06,17100.0,70.234,70.2606,70.1453,70.1541,17100.0
2014-04-17 15:35:00,79.07,79.11,79.03,79.07,14900.0,70.163,70.1985,70.1275,70.163,14900.0
2014-04-17 15:40:00,79.07,79.12,79.03,79.04,11500.0,70.163,70.2074,70.1275,70.1364,11500.0
2014-04-17 15:45:00,79.02,79.04,78.97,79.0,12900.0,70.1187,70.1364,70.0743,70.1009,12900.0
2014-04-17 15:50:00,79.0,79.05,78.9,78.93,42600.0,70.1009,70.1453,70.0122,70.0388,42600.0
2014-04-17 15:55:00,78.92,78.92,78.8,78.85,61800.0,70.0299,70.0299,69.9234,69.9678,61800.0
2014-04-21 09:30:00,78.53,79.25,78.46,78.54,13200.0,69.6839,70.3227,69.6217,69.6927,13200.0
2014-04-21 09:35:00,78.59,78.88,78.55,78.61,7900.0,69.7371,69.9944,69.7016,69.7548,7900.0
2014-04-21 09:40:00,78.59,78.78,78.51,78.51,3200.0,69.7371,69.9057,69.6661,69.6661,3200.0
2014-04-21 09:45:00,78.63,78.63,78.44,78.56,3300.0,69.7726,69.7726,69.604,69.7105,3300.0
2014-04-21 09:50:00,78.55,78.57,78.46,78.57,1200.0,69.7016,69.7193,69.6217,69.7193,1200.0
2014-04-21 09:55:00,78.6,78.82,78.54,78.75,12700.0,69.746,69.9412,69.6927,69.8791,12700.0
2014-04-21 10:00:00,78.69,79.02,78.67,78.94,53500.0,69.8258,70.1187,69.8081,70.0477,53500.0
2014-04-21 10:05:00,78.92,79.14,78.87,79.14,10400.0,70.0299,70.2251,69.9856,70.2251,10400.0
2014-04-21 10:10:00,79.14,79.14,78.89,78.95,4700.0,70.2251,70.2251,70.0033,70.0565,4700.0
2014-04-21 10:15:00,78.96,78.96,78.76,78.78,4700.0,70.0654,70.0654,69.8879,69.9057,4700.0
2014-04-21 10:20:00,78.71,78.79,78.67,78.79,4100.0,69.8436,69.9146,69.8081,69.9146,4100.0
2014-04-21 10:25:00,78.76,78.81,78.74,78.74,2400.0,69.8879,69.9323,69.8702,69.8702,2400.0
2014-04-21 10:30:00,78.73,78.74,78.58,78.69,9300.0,69.8613,69.8702,69.7282,69.8258,9300.0
2014-04-21 10:35:00,78.64,78.66,78.54,78.56,4900.0,69.7815,69.7992,69.6927,69.7105,4900.0
2014-04-21 10:40:00,78.57,78.7,78.55,78.66,8400.0,69.7193,69.8347,69.7016,69.7992,8400.0
2014-04-21 10:45:00,78.64,78.77,78.64,78.77,3700.0,69.7815,69.8968,69.7815,69.8968,3700.0
2014-04-21 10:50:00,78.77,78.77,78.66,78.72,1600.0,69.8968,69.8968,69.7992,69.8524,1600.0
2014-04-21 10:55:00,78.72,78.74,78.63,78.7,2700.0,69.8524,69.8702,69.7726,69.8347,2700.0
2014-04-21 11:00:00,78.71,78.74,78.7,78.74,2300.0,69.8436,69.8702,69.8347,69.8702,2300.0
2014-04-21 11:05:00,78.74,78.77,78.71,78.73,3400.0,69.8702,69.8968,69.8436,69.8613,3400.0
2014-04-21 11:10:00,78.79,78.97,78.78,78.94,4200.0,69.9146,70.0743,69.9057,70.0477,4200.0
2014-04-21 11:15:00,78.94,79.08,78.91,79.08,3800.0,70.0477,70.1719,70.021,70.1719,3800.0
2014-04-21 11:20:00,79.04,79.04,78.97,79.01,1800.0,70.1364,70.1364,70.0743,70.1098,1800.0
2014-04-21 11:25:00,79.03,79.06,79.0,79.0,4400.0,70.1275,70.1541,70.1009,70.1009,4400.0
2014-04-21 11:30:00,79.01,79.06,78.99,78.99,1900.0,70.1098,70.1541,70.092,70.092,1900.0
2014-04-21 11:35:00,78.98,78.98,78.97,78.98,1500.0,70.0832,70.0832,70.0743,70.0832,1500.0
2014-04-21 11:40:00,79.01,79.01,78.94,78.98,1700.0,70.1098,70.1098,70.0477,70.0832,1700.0
2014-04-21 11:45:00,78.98,79.03,78.98,79.03,1700.0,70.0832,70.1275,70.0832,70.1275,1700.0
2014-04-21 11:50:00,79.02,79.03,79.0,79.03,1100.0,70.1187,70.1275,70.1009,70.1275,1100.0
2014-04-21 11:55:00,79.05,79.06,79.04,79.05,1900.0,70.1453,70.1541,70.1364,70.1453,1900.0
2014-04-21 12:00:00,79.06,79.1,79.01,79.1,4200.0,70.1541,70.1896,70.1098,70.1896,4200.0
2014-04-21 12:05:00,79.11,79.11,79.04,79.06,1600.0,70.1985,70.1985,70.1364,70.1541,1600.0
2014-04-21 12:10:00,79.04,79.05,78.99,79.04,10600.0,70.1364,70.1453,70.092,70.1364,10600.0
2014-04-21 12:15:00,79.05,79.06,79.03,79.04,1700.0,70.1453,70.1541,70.1275,70.1364,1700.0
2014-04-21 12:20:00,79.06,79.07,78.93,78.93,2800.0,70.1541,70.163,70.0388,70.0388,2800.0
2014-04-21 12:25:00,78.92,79.0,78.92,79.0,3600.0,70.0299,70.1009,70.0299,70.1009,3600.0
2014-04-21 12:30:00,79.04,79.04,78.92,78.92,4500.0,70.1364,70.1364,70.0299,70.0299,4500.0
2014-04-21 12:35:00,78.9,78.92,78.82,78.83,2600.0,70.0122,70.0299,69.9412,69.9501,2600.0
2014-04-21 12:40:00,78.84,78.9,78.84,78.89,800.0,69.9589,70.0122,69.9589,70.0033,800.0
2014-04-21 12:45:00,78.95,78.95,78.84,78.84,1500.0,70.0565,70.0565,69.9589,69.9589,1500.0
2014-04-21 12:50:00,78.83,78.87,78.81,78.87,4300.0,69.9501,69.9856,69.9323,69.9856,4300.0
2014-04-21 12:55:00,78.88,78.88,78.87,78.87,600.0,69.9944,69.9944,69.9856,69.9856,600.0
2014-04-21 13:00:00,78.87,78.92,78.81,78.84,9800.0,69.9856,70.0299,69.9323,69.9589,9800.0
2014-04-21 13:05:00,78.84,78.84,78.72,78.74,10000.0,69.9589,69.9589,69.8524,69.8702,10000.0
2014-04-21 13:10:00,78.76,78.83,78.74,78.8,1400.0,69.8879,69.9501,69.8702,69.9234,1400.0
2014-04-21 13:15:00,78.83,78.83,78.81,78.81,1100.0,69.9501,69.9501,69.9323,69.9323,1100.0
2014-04-21 13:20:00,78.8,78.86,78.8,78.83,1200.0,69.9234,69.9767,69.9234,69.9501,1200.0
2014-04-21 13:25:00,78.82,78.83,78.81,78.83,1200.0,69.9412,69.9501,69.9323,69.9501,1200.0
2014-04-21 13:30:00,78.83,78.85,78.81,78.84,1700.0,69.9501,69.9678,69.9323,69.9589,1700.0
2014-04-21 13:35:00,78.84,78.87,78.84,78.86,1700.0,69.9589,69.9856,69.9589,69.9767,1700.0
2014-04-21 13:40:00,78.86,78.89,78.81,78.85,3600.0,69.9767,70.0033,69.9323,69.9678,3600.0
2014-04-21 13:45:00,78.87,78.9,78.76,78.76,9500.0,69.9856,70.0122,69.8879,69.8879,9500.0
2014-04-21 13:50:00,78.8,78.84,78.78,78.82,2700.0,69.9234,69.9589,69.9057,69.9412,2700.0
2014-04-21 13:55:00,78.89,78.9,78.87,78.9,1700.0,70.0033,70.0122,69.9856,70.0122,1700.0
2014-04-21 14:00:00,78.92,78.92,78.86,78.86,2200.0,70.0299,70.0299,69.9767,69.9767,2200.0
2014-04-21 14:05:00,78.86,78.88,78.85,78.87,2300.0,69.9767,69.9944,69.9678,69.9856,2300.0
2014-04-21 14:10:00,78.86,78.9,78.84,78.9,1700.0,69.9767,70.0122,69.9589,70.0122,1700.0
2014-04-21 14:15:00,78.9,78.91,78.87,78.89,2800.0,70.0122,70.021,69.9856,70.0033,2800.0
2014-04-21 14:20:00,78.89,78.9,78.83,78.86,2500.0,70.0033,70.0122,69.9501,69.9767,2500.0
2014-04-21 14:25:00,78.85,78.86,78.84,78.86,3900.0,69.9678,69.9767,69.9589,69.9767,3900.0
2014-04-21 14:30:00,78.88,78.91,78.87,78.9,1700.0,69.9944,70.021,69.9856,70.0122,1700.0
2014-04-21 14:35:00,78.91,78.91,78.86,78.91,4900.0,70.021,70.021,69.9767,70.021,4900.0
2014-04-21 14:40:00,78.92,79.0,78.92,78.97,5900.0,70.0299,70.1009,70.0299,70.0743,5900.0
2014-04-21 14:45:00,78.96,78.97,78.93,78.96,3900.0,70.0654,70.0743,70.0388,70.0654,3900.0
2014-04-21 14:50:00,78.96,78.96,78.93,78.93,2000.0,70.0654,70.0654,70.0388,70.0388,2000.0
2014-04-21 14:55:00,78.91,78.97,78.89,78.97,5400.0,70.021,70.0743,70.0033,70.0743,5400.0
2014-04-21 15:00:00,78.97,79.0,78.94,78.94,4400.0,70.0743,70.1009,70.0477,70.0477,4400.0
2014-04-21 15:05:00,78.93,78.94,78.83,78.83,2400.0,70.0388,70.0477,69.9501,69.9501,2400.0
2014-04-21 15:10:00,78.82,78.86,78.8,78.83,4300.0,69.9412,69.9767,69.9234,69.9501,4300.0
2014-04-21 15:15:00,78.83,78.84,78.78,78.78,3500.0,69.9501,69.9589,69.9057,69.9057,3500.0
2014-04-21 15:20:00,78.79,78.86,78.79,78.86,5100.0,69.9146,69.9767,69.9146,69.9767,5100.0
2014-04-21 15:25:00,78.86,78.91,78.84,78.88,4300.0,69.9767,70.021,69.9589,69.9944,4300.0
2014-04-21 15:30:00,78.84,78.86,78.81,78.84,7200.0,69.9589,69.9767,69.9323,69.9589,7200.0
2014-04-21 15:35:00,78.83,78.85,78.79,78.85,5900.0,69.9501,69.9678,69.9146,69.9678,5900.0
2014-04-21 15:40:00,78.85,78.87,78.83,78.83,4300.0,69.9678,69.9856,69.9501,69.9501,4300.0
2014-04-21 15:45:00,78.84,78.85,78.8,78.82,8500.0,69.9589,69.9678,69.9234,69.9412,8500.0
2014-04-21 15:50:00,78.82,78.86,78.8,78.85,11500.0,69.9412,69.9767,69.9234,69.9678,11500.0
2014-04-21 15:55:00,78.85,78.87,78.8,78.85,13900.0,69.9678,69.9856,69.9234,69.9678,13900.0
2014-04-22 09:30:00,78.81,79.15,78.63,78.85,12500.0,69.9323,70.234,69.7726,69.9678,12500.0
2014-04-22 09:35:00,78.85,78.95,78.84,78.89,8000.0,69.9678,70.0565,69.9589,70.0033,8000.0
2014-04-22 09:40:00,78.89,78.9,78.75,78.78,15800.0,70.0033,70.0122,69.8791,69.9057,15800.0
2014-04-22 09:45:00,78.8,79.03,78.8,79.0,12400.0,69.9234,70.1275,69.9234,70.1009,12400.0
2014-04-22 09:50:00,79.01,79.32,79.0,79.28,3600.0,70.1098,70.3849,70.1009,70.3494,3600.0
2014-04-22 09:55:00,79.28,79.33,79.26,79.3,9000.0,70.3494,70.3937,70.3316,70.3671,9000.0
2014-04-22 10:00:00,79.3,79.51,79.25,79.46,19000.0,70.3671,70.5535,70.3227,70.5091,19000.0
2014-04-22 10:05:00,79.49,79.5,79.44,79.44,6600.0,70.5357,70.5446,70.4913,70.4913,6600.0
2014-04-22 10:10:00,79.42,79.62,79.4,79.58,11400.0,70.4736,70.6511,70.4558,70.6156,11400.0
2014-04-22 10:15:00,79.58,79.61,79.55,79.55,7300.0,70.6156,70.6422,70.589,70.589,7300.0
2014-04-22 10:20:00,79.57,79.61,79.38,79.46,5200.0,70.6067,70.6422,70.4381,70.5091,5200.0
2014-04-22 10:25:00,79.46,79.53,79.45,79.5,3300.0,70.5091,70.5712,70.5002,70.5446,3300.0
2014-04-22 10:30:00,79.52,79.64,79.44,79.5,14200.0,70.5623,70.6688,70.4913,70.5446,14200.0
2014-04-22 10:35:00,79.53,79.57,79.52,79.56,3300.0,70.5712,70.6067,70.5623,70.5978,3300.0
2014-04-22 10:40:00,79.57,79.57,79.51,79.57,4500.0,70.6067,70.6067,70.5535,70.6067,4500.0
2014-04-22 10:45:00,79.56,79.59,79.41,79.41,16900.0,70.5978,70.6244,70.4647,70.4647,16900.0
2014-04-22 10:50:00,79.39,79.5,79.39,79.44,15400.0,70.447,70.5446,70.447,70.4913,15400.0
2014-04-22 10:55:00,79.45,79.59,79.45,79.57,2900.0,70.5002,70.6244,70.5002,70.6067,2900.0
2014-04-22 11:00:00,79.59,79.65,79.56,79.58,6600.0,70.6244,70.6777,70.5978,70.6156,6600.0
2014-04-22 11:05:00,79.58,79.65,79.58,79.62,9100.0,70.6156,70.6777,70.6156,70.6511,9100.0
2014-04-22 11:10:00,79.64,79.65,79.55,79.61,6400.0,70.6688,70.6777,70.589,70.6422,6400.0
2014-04-22 11:15:00,79.61,79.62,79.55,79.56,4200.0,70.6422,70.6511,70.589,70.5978,4200.0
2014-04-22 11:20:00,79.57,79.65,79.57,79.6,5700.0,70.6067,70.6777,70.6067,70.6333,5700.0
2014-04-22 11:25:00,79.6,79.68,79.6,79.68,6800.0,70.6333,70.7043,70.6333,70.7043,6800.0
2014-04-22 11:30:00,79.66,79.7,79.63,79.63,2900.0,70.6866,70.7221,70.6599,70.6599,2900.0
2014-04-22 11:35:00,79.67,79.69,79.66,79.69,3300.0,70.6954,70.7132,70.6866,70.7132,3300.0
2014-04-22 11:40:00,79.69,79.69,79.59,79.63,7400.0,70.7132,70.7132,70.6244,70.6599,7400.0
2014-04-22 11:45:00,79.62,79.62,79.58,79.61,2900.0,70.6511,70.6511,70.6156,70.6422,2900.0
2014-04-22 11:50:00,79.59,79.64,79.59,79.59,3700.0,70.6244,70.6688,70.6244,70.6244,3700.0
2014-04-22 11:55:00,79.62,79.64,79.6,79.62,9800.0,70.6511,70.6688,70.6333,70.6511,9800.0
2014-04-22 12:00:00,79.62,79.69,79.62,79.69,5700.0,70.6511,70.7132,70.6511,70.7132,5700.0
2014-04-22 12:05:00,79.69,79.7,79.68,79.7,3000.0,70.7132,70.7221,70.7043,70.7221,3000.0
2014-04-22 12:10:00,79.73,79.78,79.71,79.76,7500.0,70.7487,70.793,70.7309,70.7753,7500.0
2014-04-22 12:15:00,79.75,79.75,79.7,79.73,2700.0,70.7664,70.7664,70.7221,70.7487,2700.0
2014-04-22 12:20:00,79.73,79.83,79.72,79.79,2000.0,70.7487,70.8374,70.7398,70.8019,2000.0
2014-04-22 12:25:00,79.79,79.84,79.78,79.79,4400.0,70.8019,70.8463,70.793,70.8019,4400.0
2014-04-22 12:30:00,79.81,79.85,79.81,79.83,3200.0,70.8197,70.8552,70.8197,70.8374,3200.0
2014-04-22 12:35:00,79.84,79.86,79.82,79.82,4200.0,70.8463,70.864,70.8285,70.8285,4200.0
2014-04-22 12:40:00,79.83,79.85,79.76,79.84,3600.0,70.8374,70.8552,70.7753,70.8463,3600.0
2014-04-22 12:45:00,79.81,79.81,79.66,79.66,4200.0,70.8197,70.8197,70.6866,70.6866,4200.0
2014-04-22 12:50:00,79.67,79.74,79.67,79.7,14100.0,70.6954,70.7575,70.6954,70.7221,14100.0
2014-04-22 12:55:00,79.67,79.69,79.62,79.69,3900.0,70.6954,70.7132,70.6511,70.7132,3900.0
2014-04-22 13:00:00,79.72,79.78,79.71,79.75,6000.0,70.7398,70.793,70.7309,70.7664,6000.0
2014-04-22 13:05:00,79.78,79.86,79.74,79.77,3900.0,70.793,70.864,70.7575,70.7842,3900.0
2014-04-22 13:10:00,79.76,79.85,79.73,79.81,5200.0,70.7753,70.8552,70.7487,70.8197,5200.0
2014-04-22 13:15:00,79.81,80.05,79.81,80.03,19600.0,70.8197,71.0326,70.8197,71.0149,19600.0
2014-04-22 13:20:00,80.04,80.06,80.02,80.03,8500.0,71.0238,71.0415,71.006,71.0149,8500.0
2014-04-22 13:25:00,80.04,80.08,79.95,79.95,11100.0,71.0238,71.0592,70.9439,70.9439,11100.0
2014-04-22 13:30:00,80.0,80.01,79.96,79.96,14200.0,70.9883,70.9971,70.9528,70.9528,14200.0
2014-04-22 13:35:00,79.98,80.01,79.94,80.0,17000.0,70.9705,70.9971,70.935,70.9883,17000.0
2014-04-22 13:40:00,80.01,80.01,79.95,79.96,8700.0,70.9971,70.9971,70.9439,70.9528,8700.0
2014-04-22 13:45:00,79.95,80.0,79.94,79.98,9500.0,70.9439,70.9883,70.935,70.9705,9500.0
2014-04-22 13:50:00,79.98,80.0,79.96,79.96,12000.0,70.9705,70.9883,70.9528,70.9528,12000.0
2014-04-22 13:55:00,79.95,79.95,79.86,79.94,4900.0,70.9439,70.9439,70.864,70.935,4900.0
2014-04-22 14:00:00,79.93,79.94,79.86,79.88,5800.0,70.9261,70.935,70.864,70.8818,5800.0
2014-04-22 14:05:00,79.89,79.96,79.89,79.92,4300.0,70.8907,70.9528,70.8907,70.9173,4300.0
2014-04-22 14:10:00,79.92,79.97,79.92,79.92,6500.0,70.9173,70.9616,70.9173,70.9173,6500.0
2014-04-22 14:15:00,79.95,80.0,79.93,79.99,17700.0,70.9439,70.9883,70.9261,70.9794,17700.0
2014-04-22 14:20:00,79.99,79.99,79.91,79.96,10600.0,70.9794,70.9794,70.9084,70.9528,10600.0
2014-04-22 14:25:00,79.95,79.98,79.93,79.98,6900.0,70.9439,70.9705,70.9261,70.9705,6900.0
2014-04-22 14:30:00,79.98,80.0,79.95,79.96,14100.0,70.9705,70.9883,70.9439,70.9528,14100.0
2014-04-22 14:35:00,79.97,80.0,79.93,79.99,11000.0,70.9616,70.9883,70.9261,70.9794,11000.0
2014-04-22 14:40:00,79.98,79.98,79.89,79.9,3600.0,70.9705,70.9705,70.8907,70.8995,3600.0
2014-04-22 14:45:00,79.9,79.92,79.87,79.91,5100.0,70.8995,70.9173,70.8729,70.9084,5100.0
2014-04-22 14:50:00,79.91,79.99,79.9,79.99,7200.0,70.9084,70.9794,70.8995,70.9794,7200.0
2014-04-22 14:55:00,79.99,80.0,79.96,79.96,8200.0,70.9794,70.9883,70.9528,70.9528,8200.0
2014-04-22 15:00:00,79.97,79.99,79.88,79.88,5800.0,70.9616,70.9794,70.8818,70.8818,5800.0
2014-04-22 15:05:00,79.87,79.87,79.79,79.79,7300.0,70.8729,70.8729,70.8019,70.8019,7300.0
2014-04-22 15:10:00,79.78,79.81,79.73,79.79,9400.0,70.793,70.8197,70.7487,70.8019,9400.0
2014-04-22 15:15:00,79.82,79.82,79.73,79.77,16100.0,70.8285,70.8285,70.7487,70.7842,16100.0
2014-04-22 15:20:00,79.77,79.84,79.76,79.77,11700.0,70.7842,70.8463,70.7753,70.7842,11700.0
2014-04-22 15:25:00,79.79,79.83,79.75,79.76,11700.0,70.8019,70.8374,70.7664,70.7753,11700.0
2014-04-22 15:30:00,79.75,79.8,79.7,79.8,20600.0,70.7664,70.8108,70.7221,70.8108,20600.0
2014-04-22 15:35:00,79.78,79.82,79.71,79.71,16100.0,70.793,70.8285,70.7309,70.7309,16100.0
2014-04-22 15:40:00,79.72,79.72,79.64,79.67,15300.0,70.7398,70.7398,70.6688,70.6954,15300.0
2014-04-22 15:45:00,79.68,79.71,79.65,79.67,18000.0,70.7043,70.7309,70.6777,70.6954,18000.0
2014-04-22 15:50:00,79.68,79.73,79.68,79.71,26200.0,70.7043,70.7487,70.7043,70.7309,26200.0
2014-04-22 15:55:00,79.72,79.73,79.65,79.67,79500.0,70.7398,70.7487,70.6777,70.6954,79500.0
2014-04-23 09:30:00,79.74,80.37,79.57,80.37,19300.0,70.7575,71.3166,70.6067,71.3166,19300.0
2014-04-23 09:35:00,80.29,80.71,80.24,80.69,22600.0,71.2456,71.6183,71.2012,71.6005,22600.0
2014-04-23 09:40:00,80.69,80.85,80.4,80.4,35600.0,71.6005,71.7425,71.3432,71.3432,35600.0
2014-04-23 09:45:00,80.42,80.53,80.26,80.45,30800.0,71.3609,71.4586,71.219,71.3876,30800.0
2014-04-23 09:50:00,80.48,80.72,80.34,80.69,39500.0,71.4142,71.6272,71.29,71.6005,39500.0
2014-04-23 09:55:00,80.65,80.65,80.44,80.54,24500.0,71.565,71.565,71.3787,71.4674,24500.0
2014-04-23 10:00:00,80.48,80.52,80.21,80.28,33900.0,71.4142,71.4497,71.1746,71.2367,33900.0
2014-04-23 10:05:00,80.28,80.33,80.16,80.17,17100.0,71.2367,71.2811,71.1302,71.1391,17100.0
2014-04-23 10:10:00,80.17,80.34,80.16,80.27,18900.0,71.1391,71.29,71.1302,71.2278,18900.0
2014-04-23 10:15:00,80.28,80.33,80.13,80.18,9900.0,71.2367,71.2811,71.1036,71.148,9900.0
2014-04-23 10:20:00,80.16,80.28,80.14,80.2,12300.0,71.1302,71.2367,71.1125,71.1657,12300.0
2014-04-23 10:25:00,80.19,80.23,80.13,80.14,7100.0,71.1569,71.1924,71.1036,71.1125,7100.0
2014-04-23 10:30:00,80.14,80.19,80.11,80.18,10500.0,71.1125,71.1569,71.0859,71.148,10500.0
2014-04-23 10:35:00,80.14,80.25,80.13,80.22,8000.0,71.1125,71.2101,71.1036,71.1835,8000.0
2014-04-23 10:40:00,80.22,80.27,80.17,80.24,6300.0,71.1835,71.2278,71.1391,71.2012,6300.0
2014-04-23 10:45:00,80.24,80.24,80.16,80.18,5400.0,71.2012,71.2012,71.1302,71.148,5400.0
2014-04-23 10:50:00,80.16,80.23,80.12,80.12,3700.0,71.1302,71.1924,71.0947,71.0947,3700.0
2014-04-23 10:55:00,80.14,80.26,80.1,80.19,38400.0,71.1125,71.219,71.077,71.1569,38400.0
2014-04-23 11:00:00,80.21,80.37,80.19,80.23,60600.0,71.1746,71.3166,71.1569,71.1924,60600.0
2014-04-23 11:05:00,80.2,80.27,80.2,80.21,3800.0,71.1657,71.2278,71.1657,71.1746,3800.0
2014-04-23 11:10:00,80.2,80.22,79.93,79.94,9300.0,71.1657,71.1835,70.9261,70.935,9300.0
2014-04-23 11:15:00,79.96,79.99,79.89,79.95,35600.0,70.9528,70.9794,70.8907,70.9439,35600.0
2014-04-23 11:20:00,80.0,80.02,79.92,79.94,4100.0,70.9883,71.006,70.9173,70.935,4100.0
2014-04-23 11:25:00,79.9,80.02,79.9,80.0,3800.0,70.8995,71.006,70.8995,70.9883,3800.0
2014-04-23 11:30:00,80.0,80.0,79.94,79.99,3100.0,70.9883,70.9883,70.935,70.9794,3100.0
2014-04-23 11:35:00,80.0,80.04,79.97,80.0,4000.0,70.9883,71.0238,70.9616,70.9883,4000.0
2014-04-23 11:40:00,80.0,80.04,79.98,80.0,4700.0,70.9883,71.0238,70.9705,70.9883,4700.0
2014-04-23 11:45:00,79.98,80.02,79.96,80.0,7000.0,70.9705,71.006,70.9528,70.9883,7000.0
2014-04-23 11:50:00,79.97,80.08,79.97,80.07,3500.0,70.9616,71.0592,70.9616,71.0504,3500.0
2014-04-23 11:55:00,80.09,80.1,80.0,80.06,4500.0,71.0681,71.077,70.9883,71.0415,4500.0
2014-04-23 12:00:00,80.01,80.05,79.92,80.0,4500.0,70.9971,71.0326,70.9173,70.9883,4500.0
2014-04-23 12:05:00,80.03,80.03,79.93,79.97,3300.0,71.0149,71.0149,70.9261,70.9616,3300.0
2014-04-23 12:10:00,79.94,80.02,79.94,80.02,3500.0,70.935,71.006,70.935,71.006,3500.0
2014-04-23 12:15:00,80.02,80.02,79.95,79.99,3200.0,71.006,71.006,70.9439,70.9794,3200.0
2014-04-23 12:20:00,80.0,80.0,79.94,80.0,4900.0,70.9883,70.9883,70.935,70.9883,4900.0
2014-04-23 12:25:00,79.98,80.01,79.95,80.01,2300.0,70.9705,70.9971,70.9439,70.9971,2300.0
2014-04-23 12:30:00,80.01,80.04,79.96,80.0,5600.0,70.9971,71.0238,70.9528,70.9883,5600.0
2014-04-23 12:35:00,80.0,80.03,80.0,80.02,1400.0,70.9883,71.0149,70.9883,71.006,1400.0
2014-04-23 12:40:00,80.02,80.03,79.98,80.0,2700.0,71.006,71.0149,70.9705,70.9883,2700.0
2014-04-23 12:45:00,80.01,80.03,80.0,80.03,1700.0,70.9971,71.0149,70.9883,71.0149,1700.0
2014-04-23 12:50:00,80.01,80.03,79.98,80.02,3900.0,70.9971,71.0149,70.9705,71.006,3900.0
2014-04-23 12:55:00,80.03,80.03,79.99,80.01,2800.0,71.0149,71.0149,70.9794,70.9971,2800.0
2014-04-23 13:00:00,80.0,80.06,79.99,80.06,3600.0,70.9883,71.0415,70.9794,71.0415,3600.0
2014-04-23 13:05:00,80.03,80.07,79.95,80.0,2300.0,71.0149,71.0504,70.9439,70.9883,2300.0
2014-04-23 13:10:00,80.0,80.05,80.0,80.01,1800.0,70.9883,71.0326,70.9883,70.9971,1800.0
2014-04-23 13:15:00,80.01,80.02,79.95,79.98,13900.0,70.9971,71.006,70.9439,70.9705,13900.0
2014-04-23 13:20:00,79.95,79.99,79.86,79.97,7800.0,70.9439,70.9794,70.864,70.9616,7800.0
2014-04-23 13:25:00,79.97,80.02,79.95,79.98,8800.0,70.9616,71.006,70.9439,70.9705,8800.0
2014-04-23 13:30:00,79.98,80.0,79.95,79.95,4100.0,70.9705,70.9883,70.9439,70.9439,4100.0
2014-04-23 13:35:00,79.93,79.98,79.92,79.93,11800.0,70.9261,70.9705,70.9173,70.9261,11800.0
2014-04-23 13:40:00,79.95,79.99,79.93,79.94,4000.0,70.9439,70.9794,70.9261,70.935,4000.0
2014-04-23 13:45:00,79.94,79.95,79.86,79.89,3300.0,70.935,70.9439,70.864,70.8907,3300.0
2014-04-23 13:50:00,79.89,79.96,79.87,79.89,3200.0,70.8907,70.9528,70.8729,70.8907,3200.0
2014-04-23 13:55:00,79.86,79.88,79.79,79.81,4000.0,70.864,70.8818,70.8019,70.8197,4000.0
2014-04-23 14:00:00,79.81,79.81,79.75,79.77,3800.0,70.8197,70.8197,70.7664,70.7842,3800.0
2014-04-23 14:05:00,79.8,79.83,79.73,79.78,10100.0,70.8108,70.8374,70.7487,70.793,10100.0
2014-04-23 14:10:00,79.76,79.79,79.74,79.77,5700.0,70.7753,70.8019,70.7575,70.7842,5700.0
2014-04-23 14:15:00,79.78,79.8,79.73,79.74,9100.0,70.793,70.8108,70.7487,70.7575,9100.0
2014-04-23 14:20:00,79.76,79.78,79.75,79.78,2800.0,70.7753,70.793,70.7664,70.793,2800.0
2014-04-23 14:25:00,79.77,79.83,79.75,79.79,5300.0,70.7842,70.8374,70.7664,70.8019,5300.0
2014-04-23 14:30:00,79.8,79.8,79.73,79.75,7800.0,70.8108,70.8108,70.7487,70.7664,7800.0
2014-04-23 14:35:00,79.75,79.83,79.75,79.82,3900.0,70.7664,70.8374,70.7664,70.8285,3900.0
2014-04-23 14:40:00,79.78,79.89,79.78,79.84,3400.0,70.793,70.8907,70.793,70.8463,3400.0
2014-04-23 14:45:00,79.84,79.91,79.84,79.86,3600.0,70.8463,70.9084,70.8463,70.864,3600.0
2014-04-23 14:50:00,79.86,80.0,79.84,80.0,4000.0,70.864,70.9883,70.8463,70.9883,4000.0
2014-04-23 14:55:00,80.0,80.11,79.99,80.09,5400.0,70.9883,71.0859,70.9794,71.0681,5400.0
2014-04-23 15:00:00,80.09,80.11,80.0,80.0,5500.0,71.0681,71.0859,70.9883,70.9883,5500.0
2014-04-23 15:05:00,80.02,80.13,80.02,80.11,3600.0,71.006,71.1036,71.006,71.0859,3600.0
2014-04-23 15:10:00,80.11,80.11,80.07,80.11,7000.0,71.0859,71.0859,71.0504,71.0859,7000.0
2014-04-23 15:15:00,80.11,80.14,80.03,80.08,31100.0,71.0859,71.1125,71.0149,71.0592,31100.0
2014-04-23 15:20:00,80.11,80.16,80.07,80.13,12000.0,71.0859,71.1302,71.0504,71.1036,12000.0
2014-04-23 15:25:00,80.13,80.15,80.09,80.11,7800.0,71.1036,71.1214,71.0681,71.0859,7800.0
2014-04-23 15:30:00,80.09,80.13,80.03,80.06,8800.0,71.0681,71.1036,71.0149,71.0415,8800.0
2014-04-23 15:35:00,80.05,80.09,80.02,80.07,10200.0,71.0326,71.0681,71.006,71.0504,10200.0
2014-04-23 15:40:00,80.08,80.08,79.98,79.98,6200.0,71.0592,71.0592,70.9705,70.9705,6200.0
2014-04-23 15:45:00,79.98,79.98,79.92,79.94,10300.0,70.9705,70.9705,70.9173,70.935,10300.0
2014-04-23 15:50:00,79.95,79.99,79.94,79.99,14700.0,70.9439,70.9794,70.935,70.9794,14700.0
2014-04-23 15:55:00,79.96,79.98,79.84,79.89,52600.0,70.9528,70.9705,70.8463,70.8907,52600.0
2014-04-24 09:30:00,81.51,81.67,80.25,80.65,23700.0,72.3282,72.4701,71.2101,71.565,23700.0
2014-04-24 09:35:00,80.68,80.68,80.08,80.16,11500.0,71.5917,71.5917,71.0592,71.1302,11500.0
2014-04-24 09:40:00,80.13,80.16,79.81,79.81,7900.0,71.1036,71.1302,70.8197,70.8197,7900.0
2014-04-24 09:45:00,79.78,79.78,79.31,79.31,13100.0,70.793,70.793,70.376,70.376,13100.0
2014-04-24 09:50:00,79.36,79.6,79.36,79.56,6900.0,70.4204,70.6333,70.4204,70.5978,6900.0
2014-04-24 09:55:00,79.57,79.87,79.56,79.82,11400.0,70.6067,70.8729,70.5978,70.8285,11400.0
2014-04-24 10:00:00,79.75,79.8,79.61,79.75,14900.0,70.7664,70.8108,70.6422,70.7664,14900.0
2014-04-24 10:05:00,79.73,79.75,79.6,79.61,14800.0,70.7487,70.7664,70.6333,70.6422,14800.0
2014-04-24 10:10:00,79.65,79.85,79.63,79.85,6400.0,70.6777,70.8552,70.6599,70.8552,6400.0
2014-04-24 10:15:00,79.83,80.1,79.83,79.98,37600.0,70.8374,71.077,70.8374,70.9705,37600.0
2014-04-24 10:20:00,79.95,79.95,79.7,79.82,20200.0,70.9439,70.9439,70.7221,70.8285,20200.0
2014-04-24 10:25:00,79.8,80.0,79.79,79.85,47000.0,70.8108,70.9883,70.8019,70.8552,47000.0
2014-04-24 10:30:00,79.84,79.88,79.69,79.81,8900.0,70.8463,70.8818,70.7132,70.8197,8900.0
2014-04-24 10:35:00,79.84,79.96,79.8,79.81,14900.0,70.8463,70.9528,70.8108,70.8197,14900.0
2014-04-24 10:40:00,79.81,79.84,79.74,79.77,12400.0,70.8197,70.8463,70.7575,70.7842,12400.0
2014-04-24 10:45:00,79.8,79.8,79.69,79.69,7900.0,70.8108,70.8108,70.7132,70.7132,7900.0
2014-04-24 10:50:00,79.69,79.73,79.64,79.66,5000.0,70.7132,70.7487,70.6688,70.6866,5000.0
2014-04-24 10:55:00,79.64,79.73,79.55,79.7,21000.0,70.6688,70.7487,70.589,70.7221,21000.0
2014-04-24 11:00:00,79.69,79.7,79.59,79.59,5700.0,70.7132,70.7221,70.6244,70.6244,5700.0
2014-04-24 11:05:00,79.64,79.82,79.61,79.81,7400.0,70.6688,70.8285,70.6422,70.8197,7400.0
2014-04-24 11:10:00,79.84,79.99,79.84,79.99,4600.0,70.8463,70.9794,70.8463,70.9794,4600.0
2014-04-24 11:15:00,79.94,79.99,79.87,79.93,6700.0,70.935,70.9794,70.8729,70.9261,6700.0
2014-04-24 11:20:00,79.91,80.01,79.91,79.93,5000.0,70.9084,70.9971,70.9084,70.9261,5000.0
2014-04-24 11:25:00,79.96,79.99,79.84,79.91,4400.0,70.9528,70.9794,70.8463,70.9084,4400.0
2014-04-24 11:30:00,79.88,79.98,79.88,79.9,7400.0,70.8818,70.9705,70.8818,70.8995,7400.0
2014-04-24 11:35:00,79.94,79.98,79.85,79.98,5300.0,70.935,70.9705,70.8552,70.9705,5300.0
2014-04-24 11:40:00,79.96,79.98,79.87,79.92,2300.0,70.9528,70.9705,70.8729,70.9173,2300.0
2014-04-24 11:45:00,79.89,79.93,79.8,79.88,5500.0,70.8907,70.9261,70.8108,70.8818,5500.0
2014-04-24 11:50:00,79.87,79.89,79.8,79.84,5100.0,70.8729,70.8907,70.8108,70.8463,5100.0
2014-04-24 11:55:00,79.85,79.9,79.81,79.85,2900.0,70.8552,70.8995,70.8197,70.8552,2900.0
2014-04-24 12:00:00,79.82,79.92,79.74,79.8,5100.0,70.8285,70.9173,70.7575,70.8108,5100.0
2014-04-24 12:05:00,79.8,79.93,79.76,79.8,4400.0,70.8108,70.9261,70.7753,70.8108,4400.0
2014-04-24 12:10:00,79.8,79.83,79.78,79.78,4000.0,70.8108,70.8374,70.793,70.793,4000.0
2014-04-24 12:15:00,79.79,79.8,79.66,79.66,4900.0,70.8019,70.8108,70.6866,70.6866,4900.0
2014-04-24 12:20:00,79.65,79.9,79.62,79.87,10000.0,70.6777,70.8995,70.6511,70.8729,10000.0
2014-04-24 12:25:00,79.82,79.88,79.78,79.88,3000.0,70.8285,70.8818,70.793,70.8818,3000.0
2014-04-24 12:30:00,79.88,79.97,79.88,79.94,1900.0,70.8818,70.9616,70.8818,70.935,1900.0
2014-04-24 12:35:00,79.92,79.97,79.9,79.94,4500.0,70.9173,70.9616,70.8995,70.935,4500.0
2014-04-24 12:40:00,79.9,79.9,79.83,79.86,3100.0,70.8995,70.8995,70.8374,70.864,3100.0
2014-04-24 12:45:00,79.85,79.85,79.78,79.83,3700.0,70.8552,70.8552,70.793,70.8374,3700.0
2014-04-24 12:50:00,79.78,79.8,79.69,79.78,4300.0,70.793,70.8108,70.7132,70.793,4300.0
2014-04-24 12:55:00,79.79,79.8,79.74,79.79,4700.0,70.8019,70.8108,70.7575,70.8019,4700.0
2014-04-24 13:00:00,79.79,79.93,79.76,79.93,11400.0,70.8019,70.9261,70.7753,70.9261,11400.0
2014-04-24 13:05:00,79.9,79.92,79.85,79.89,7200.0,70.8995,70.9173,70.8552,70.8907,7200.0
2014-04-24 13:10:00,79.91,79.96,79.89,79.94,5100.0,70.9084,70.9528,70.8907,70.935,5100.0
2014-04-24 13:15:00,79.88,79.92,79.81,79.86,3400.0,70.8818,70.9173,70.8197,70.864,3400.0
2014-04-24 13:20:00,79.86,79.9,79.8,79.8,10000.0,70.864,70.8995,70.8108,70.8108,10000.0
2014-04-24 13:25:00,79.81,79.84,79.77,79.77,5200.0,70.8197,70.8463,70.7842,70.7842,5200.0
2014-04-24 13:30:00,79.77,79.77,79.66,79.67,7000.0,70.7842,70.7842,70.6866,70.6954,7000.0
2014-04-24 13:35:00,79.64,79.73,79.55,79.72,14700.0,70.6688,70.7487,70.589,70.7398,14700.0
2014-04-24 13:40:00,79.67,79.79,79.65,79.77,9500.0,70.6954,70.8019,70.6777,70.7842,9500.0
2014-04-24 13:45:00,79.75,79.83,79.7,79.79,6600.0,70.7664,70.8374,70.7221,70.8019,6600.0
2014-04-24 13:50:00,79.74,79.81,79.6,79.6,7200.0,70.7575,70.8197,70.6333,70.6333,7200.0
2014-04-24 13:55:00,79.6,79.65,79.5,79.54,8900.0,70.6333,70.6777,70.5446,70.5801,8900.0
2014-04-24 14:00:00,79.56,79.8,79.47,79.77,22600.0,70.5978,70.8108,70.518,70.7842,22600.0
2014-04-24 14:05:00,79.78,79.79,79.68,79.75,29100.0,70.793,70.8019,70.7043,70.7664,29100.0
2014-04-24 14:10:00,79.75,79.77,79.61,79.67,12700.0,70.7664,70.7842,70.6422,70.6954,12700.0
2014-04-24 14:15:00,79.73,79.78,79.63,79.77,10400.0,70.7487,70.793,70.6599,70.7842,10400.0
2014-04-24 14:20:00,79.76,79.83,79.64,79.64,7600.0,70.7753,70.8374,70.6688,70.6688,7600.0
2014-04-24 14:25:00,79.65,79.73,79.61,79.72,7000.0,70.6777,70.7487,70.6422,70.7398,7000.0
2014-04-24 14:30:00,79.72,79.75,79.64,79.71,14100.0,70.7398,70.7664,70.6688,70.7309,14100.0
2014-04-24 14:35:00,79.71,79.72,79.6,79.67,8000.0,70.7309,70.7398,70.6333,70.6954,8000.0
2014-04-24 14:40:00,79.65,79.66,79.58,79.59,6600.0,70.6777,70.6866,70.6156,70.6244,6600.0
2014-04-24 14:45:00,79.51,79.58,79.47,79.52,11000.0,70.5535,70.6156,70.518,70.5623,11000.0
2014-04-24 14:50:00,79.53,79.53,79.43,79.51,16400.0,70.5712,70.5712,70.4825,70.5535,16400.0
2014-04-24 14:55:00,79.54,79.62,79.51,79.56,17500.0,70.5801,70.6511,70.5535,70.5978,17500.0
2014-04-24 15:00:00,79.56,79.74,79.51,79.65,19200.0,70.5978,70.7575,70.5535,70.6777,19200.0
2014-04-24 15:05:00,79.67,79.76,79.67,79.75,7300.0,70.6954,70.7753,70.6954,70.7664,7300.0
2014-04-24 15:10:00,79.75,79.75,79.68,79.68,7400.0,70.7664,70.7664,70.7043,70.7043,7400.0
2014-04-24 15:15:00,79.7,79.7,79.66,79.68,9900.0,70.7221,70.7221,70.6866,70.7043,9900.0
2014-04-24 15:20:00,79.67,79.77,79.65,79.75,20300.0,70.6954,70.7842,70.6777,70.7664,20300.0
2014-04-24 15:25:00,79.74,79.75,79.65,79.66,10600.0,70.7575,70.7664,70.6777,70.6866,10600.0
2014-04-24 15:30:00,79.66,79.69,79.58,79.62,14500.0,70.6866,70.7132,70.6156,70.6511,14500.0
2014-04-24 15:35:00,79.62,79.73,79.6,79.7,16100.0,70.6511,70.7487,70.6333,70.7221,16100.0
2014-04-24 15:40:00,79.71,79.75,79.66,79.66,14900.0,70.7309,70.7664,70.6866,70.6866,14900.0
2014-04-24 15:45:00,79.65,79.68,79.56,79.56,24100.0,70.6777,70.7043,70.5978,70.5978,24100.0
2014-04-24 15:50:00,79.58,79.62,79.54,79.59,25700.0,70.6156,70.6511,70.5801,70.6244,25700.0
2014-04-24 15:55:00,79.59,79.67,79.58,79.67,39200.0,70.6244,70.6954,70.6156,70.6954,39200.0
2014-04-25 09:30:00,79.9,80.97,79.73,80.82,539500.0,70.8995,71.849,70.7487,71.7159,539500.0
2014-04-25 09:35:00,80.71,81.47,80.52,81.36,18100.0,71.6183,72.2927,71.4497,72.1951,18100.0
2014-04-25 09:40:00,81.43,81.43,79.92,80.12,13300.0,72.2572,72.2572,70.9173,71.0947,13300.0
2014-04-25 09:45:00,80.22,80.22,79.32,79.32,24400.0,71.1835,71.1835,70.3849,70.3849,24400.0
2014-04-25 09:50:00,79.32,79.48,79.06,79.33,11100.0,70.3849,70.5268,70.1541,70.3937,11100.0
2014-04-25 09:55:00,79.34,79.79,78.9,79.79,14400.0,70.4026,70.8019,70.0122,70.8019,14400.0
2014-04-25 10:00:00,79.41,79.57,79.05,79.35,14000.0,70.4647,70.6067,70.1453,70.4115,14000.0
2014-04-25 10:05:00,79.35,79.73,79.35,79.67,14500.0,70.4115,70.7487,70.4115,70.6954,14500.0
2014-04-25 10:10:00,79.67,80.12,79.63,79.79,22100.0,70.6954,71.0947,70.6599,70.8019,22100.0
2014-04-25 10:15:00,79.81,79.88,79.73,79.77,25400.0,70.8197,70.8818,70.7487,70.7842,25400.0
2014-04-25 10:20:00,79.77,79.9,79.77,79.83,15200.0,70.7842,70.8995,70.7842,70.8374,15200.0
2014-04-25 10:25:00,79.82,80.01,79.82,79.83,12600.0,70.8285,70.9971,70.8285,70.8374,12600.0
2014-04-25 10:30:00,79.83,79.84,79.47,79.76,21500.0,70.8374,70.8463,70.518,70.7753,21500.0
2014-04-25 10:35:00,79.69,79.76,79.51,79.7,20600.0,70.7132,70.7753,70.5535,70.7221,20600.0
2014-04-25 10:40:00,79.7,79.76,79.64,79.64,14000.0,70.7221,70.7753,70.6688,70.6688,14000.0
2014-04-25 10:45:00,79.65,79.71,79.37,79.37,16200.0,70.6777,70.7309,70.4292,70.4292,16200.0
2014-04-25 10:50:00,79.37,79.55,79.29,79.45,14500.0,70.4292,70.589,70.3582,70.5002,14500.0
2014-04-25 10:55:00,79.45,79.53,79.34,79.52,8600.0,70.5002,70.5712,70.4026,70.5623,8600.0
2014-04-25 11:00:00,79.52,79.53,79.24,79.31,12900.0,70.5623,70.5712,70.3139,70.376,12900.0
2014-04-25 11:05:00,79.25,79.45,79.11,79.38,19600.0,70.3227,70.5002,70.1985,70.4381,19600.0
2014-04-25 11:10:00,79.44,79.74,79.35,79.63,11500.0,70.4913,70.7575,70.4115,70.6599,11500.0
2014-04-25 11:15:00,79.59,79.8,79.51,79.73,314300.0,70.6244,70.8108,70.5535,70.7487,314300.0
2014-04-25 11:20:00,79.72,79.79,79.62,79.79,6200.0,70.7398,70.8019,70.6511,70.8019,6200.0
2014-04-25 11:25:00,79.78,79.8,79.7,79.8,5200.0,70.793,70.8108,70.7221,70.8108,5200.0
2014-04-25 11:30:00,79.8,79.8,79.56,79.61,12400.0,70.8108,70.8108,70.5978,70.6422,12400.0
2014-04-25 11:35:00,79.67,79.68,79.59,79.68,1400.0,70.6954,70.7043,70.6244,70.7043,1400.0
2014-04-25 11:40:00,79.68,79.69,79.59,79.62,3800.0,70.7043,70.7132,70.6244,70.6511,3800.0
2014-04-25 11:45:00,79.62,79.67,79.43,79.54,3400.0,70.6511,70.6954,70.4825,70.5801,3400.0
2014-04-25 11:50:00,79.44,79.62,79.44,79.56,6200.0,70.4913,70.6511,70.4913,70.5978,6200.0
2014-04-25 11:55:00,79.59,79.59,79.38,79.39,8100.0,70.6244,70.6244,70.4381,70.447,8100.0
2014-04-25 12:00:00,79.44,79.92,79.42,79.92,20400.0,70.4913,70.9173,70.4736,70.9173,20400.0
2014-04-25 12:05:00,79.85,79.9,79.83,79.89,4100.0,70.8552,70.8995,70.8374,70.8907,4100.0
2014-04-25 12:10:00,79.86,79.91,79.73,79.75,3700.0,70.864,70.9084,70.7487,70.7664,3700.0
2014-04-25 12:15:00,79.88,79.91,79.82,79.82,3300.0,70.8818,70.9084,70.8285,70.8285,3300.0
2014-04-25 12:20:00,79.75,79.75,79.67,79.7,2300.0,70.7664,70.7664,70.6954,70.7221,2300.0
2014-04-25 12:25:00,79.68,79.75,79.64,79.72,4500.0,70.7043,70.7664,70.6688,70.7398,4500.0
2014-04-25 12:30:00,79.68,79.68,79.5,79.5,1500.0,70.7043,70.7043,70.5446,70.5446,1500.0
2014-04-25 12:35:00,79.51,79.58,79.44,79.45,2700.0,70.5535,70.6156,70.4913,70.5002,2700.0
2014-04-25 12:40:00,79.44,79.45,79.27,79.43,5400.0,70.4913,70.5002,70.3405,70.4825,5400.0
2014-04-25 12:45:00,79.41,79.46,79.24,79.46,158600.0,70.4647,70.5091,70.3139,70.5091,158600.0
2014-04-25 12:50:00,79.43,79.46,79.41,79.46,5800.0,70.4825,70.5091,70.4647,70.5091,5800.0
2014-04-25 12:55:00,79.46,79.61,79.45,79.47,5700.0,70.5091,70.6422,70.5002,70.518,5700.0
2014-04-25 13:00:00,79.47,79.48,79.32,79.33,3200.0,70.518,70.5268,70.3849,70.3937,3200.0
2014-04-25 13:05:00,79.32,79.35,79.2,79.28,206600.0,70.3849,70.4115,70.2784,70.3494,206600.0
2014-04-25 13:10:00,79.31,79.31,79.11,79.13,86500.0,70.376,70.376,70.1985,70.2163,86500.0
2014-04-25 13:15:00,79.14,79.14,78.87,79.0,29800.0,70.2251,70.2251,69.9856,70.1009,29800.0
2014-04-25 13:20:00,78.99,79.0,78.9,79.0,4500.0,70.092,70.1009,70.0122,70.1009,4500.0
2014-04-25 13:25:00,79.0,79.17,78.98,79.16,2800.0,70.1009,70.2518,70.0832,70.2429,2800.0
2014-04-25 13:30:00,79.12,79.12,79.02,79.08,4200.0,70.2074,70.2074,70.1187,70.1719,4200.0
2014-04-25 13:35:00,79.05,79.12,79.05,79.12,2600.0,70.1453,70.2074,70.1453,70.2074,2600.0
2014-04-25 13:40:00,79.17,79.21,79.12,79.21,2900.0,70.2518,70.2873,70.2074,70.2873,2900.0
2014-04-25 13:45:00,79.25,79.33,79.24,79.26,3400.0,70.3227,70.3937,70.3139,70.3316,3400.0
2014-04-25 13:50:00,79.36,79.37,79.28,79.32,3400.0,70.4204,70.4292,70.3494,70.3849,3400.0
2014-04-25 13:55:00,79.35,79.4,79.22,79.22,10000.0,70.4115,70.4558,70.2961,70.2961,10000.0
2014-04-25 14:00:00,79.27,79.28,79.04,79.08,5800.0,70.3405,70.3494,70.1364,70.1719,5800.0
2014-04-25 14:05:00,79.07,79.11,79.03,79.06,2600.0,70.163,70.1985,70.1275,70.1541,2600.0
2014-04-25 14:10:00,79.06,79.15,78.87,79.02,14800.0,70.1541,70.234,69.9856,70.1187,14800.0
2014-04-25 14:15:00,79.07,79.31,78.9,78.9,16200.0,70.163,70.376,70.0122,70.0122,16200.0
2014-04-25 14:20:00,78.91,79.07,78.91,79.05,7500.0,70.021,70.163,70.021,70.1453,7500.0
2014-04-25 14:25:00,79.04,79.04,78.95,79.02,7700.0,70.1364,70.1364,70.0565,70.1187,7700.0
2014-04-25 14:30:00,79.0,79.01,78.92,78.98,4000.0,70.1009,70.1098,70.0299,70.0832,4000.0
2014-04-25 14:35:00,79.0,79.12,78.96,79.08,6800.0,70.1009,70.2074,70.0654,70.1719,6800.0
2014-04-25 14:40:00,79.11,79.22,79.03,79.14,13400.0,70.1985,70.2961,70.1275,70.2251,13400.0
2014-04-25 14:45:00,79.14,79.93,79.13,79.35,18600.0,70.2251,70.9261,70.2163,70.4115,18600.0
2014-04-25 14:50:00,79.35,79.59,79.35,79.35,14800.0,70.4115,70.6244,70.4115,70.4115,14800.0
2014-04-25 14:55:00,79.35,79.6,79.25,79.31,19300.0,70.4115,70.6333,70.3227,70.376,19300.0
2014-04-25 15:00:00,79.31,79.31,79.13,79.26,30700.0,70.376,70.376,70.2163,70.3316,30700.0
2014-04-25 15:05:00,79.27,79.3,79.12,79.15,7100.0,70.3405,70.3671,70.2074,70.234,7100.0
2014-04-25 15:10:00,79.15,79.25,79.15,79.25,5500.0,70.234,70.3227,70.234,70.3227,5500.0
2014-04-25 15:15:00,79.25,79.31,79.15,79.3,15400.0,70.3227,70.376,70.234,70.3671,15400.0
2014-04-25 15:20:00,79.3,79.32,79.29,79.31,9100.0,70.3671,70.3849,70.3582,70.376,9100.0
2014-04-25 15:25:00,79.32,79.4,79.32,79.35,16500.0,70.3849,70.4558,70.3849,70.4115,16500.0
2014-04-25 15:30:00,79.35,79.4,79.35,79.4,17600.0,70.4115,70.4558,70.4115,70.4558,17600.0
2014-04-25 15:35:00,79.4,79.4,79.27,79.3,14500.0,70.4558,70.4558,70.3405,70.3671,14500.0
2014-04-25 15:40:00,79.27,79.31,79.24,79.24,12600.0,70.3405,70.376,70.3139,70.3139,12600.0
2014-04-25 15:45:00,79.23,79.32,79.16,79.3,15400.0,70.305,70.3849,70.2429,70.3671,15400.0
2014-04-25 15:50:00,79.32,79.32,79.15,79.16,23200.0,70.3849,70.3849,70.234,70.2429,23200.0
2014-04-25 15:55:00,79.15,79.19,79.06,79.13,32700.0,70.234,70.2695,70.1541,70.2163,32700.0
2014-04-28 09:30:00,79.28,79.6,79.15,79.2,14900.0,70.3494,70.6333,70.234,70.2784,14900.0
2014-04-28 09:35:00,79.11,79.11,78.36,78.7,41400.0,70.1985,70.1985,69.533,69.8347,41400.0
2014-04-28 09:40:00,78.7,79.01,78.57,78.73,17700.0,69.8347,70.1098,69.7193,69.8613,17700.0
2014-04-28 09:45:00,78.72,79.16,78.72,78.86,7600.0,69.8524,70.2429,69.8524,69.9767,7600.0
2014-04-28 09:50:00,78.98,79.32,78.87,79.2,23100.0,70.0832,70.3849,69.9856,70.2784,23100.0
2014-04-28 09:55:00,79.21,79.28,79.12,79.12,4000.0,70.2873,70.3494,70.2074,70.2074,4000.0
2014-04-28 10:00:00,79.15,79.42,78.83,78.94,17200.0,70.234,70.4736,69.9501,70.0477,17200.0
2014-04-28 10:05:00,78.89,78.97,78.77,78.91,5800.0,70.0033,70.0743,69.8968,70.021,5800.0
2014-04-28 10:10:00,78.97,79.01,78.78,79.0,17700.0,70.0743,70.1098,69.9057,70.1009,17700.0
2014-04-28 10:15:00,79.01,79.08,78.95,79.06,23900.0,70.1098,70.1719,70.0565,70.1541,23900.0
2014-04-28 10:20:00,79.18,79.33,79.12,79.27,59500.0,70.2606,70.3937,70.2074,70.3405,59500.0
2014-04-28 10:25:00,79.29,79.46,79.06,79.06,14700.0,70.3582,70.5091,70.1541,70.1541,14700.0
2014-04-28 10:30:00,79.09,79.26,79.05,79.13,14100.0,70.1808,70.3316,70.1453,70.2163,14100.0
2014-04-28 10:35:00,79.11,79.31,79.05,79.29,112600.0,70.1985,70.376,70.1453,70.3582,112600.0
2014-04-28 10:40:00,79.31,79.43,79.25,79.34,21700.0,70.376,70.4825,70.3227,70.4026,21700.0
2014-04-28 10:45:00,79.34,79.37,79.1,79.16,117200.0,70.4026,70.4292,70.1896,70.2429,117200.0
2014-04-28 10:50:00,79.18,79.3,79.14,79.14,4500.0,70.2606,70.3671,70.2251,70.2251,4500.0
2014-04-28 10:55:00,79.11,79.12,78.99,78.99,2300.0,70.1985,70.2074,70.092,70.092,2300.0
2014-04-28 11:00:00,79.02,79.06,79.0,79.03,2200.0,70.1187,70.1541,70.1009,70.1275,2200.0
2014-04-28 11:05:00,79.05,79.07,78.92,78.93,4900.0,70.1453,70.163,70.0299,70.0388,4900.0
2014-04-28 11:10:00,78.91,78.96,78.68,78.68,103100.0,70.021,70.0654,69.817,69.817,103100.0
2014-04-28 11:15:00,78.63,78.78,78.58,78.78,5700.0,69.7726,69.9057,69.7282,69.9057,5700.0
2014-04-28 11:20:00,78.75,78.78,78.43,78.43,181300.0,69.8791,69.9057,69.5951,69.5951,181300.0
2014-04-28 11:25:00,78.45,78.56,78.37,78.47,9000.0,69.6129,69.7105,69.5419,69.6306,9000.0
2014-04-28 11:30:00,78.49,78.53,78.38,78.38,3100.0,69.6484,69.6839,69.5507,69.5507,3100.0
2014-04-28 11:35:00,78.38,78.62,78.38,78.62,1900.0,69.5507,69.7637,69.5507,69.7637,1900.0
2014-04-28 11:40:00,78.63,78.63,78.32,78.33,104100.0,69.7726,69.7726,69.4975,69.5064,104100.0
2014-04-28 11:45:00,78.36,78.45,78.34,78.39,104300.0,69.533,69.6129,69.5153,69.5596,104300.0
2014-04-28 11:50:00,78.38,78.47,78.29,78.29,3300.0,69.5507,69.6306,69.4709,69.4709,3300.0
2014-04-28 11:55:00,78.28,78.28,78.0,78.08,6000.0,69.462,69.462,69.2136,69.2845,6000.0
2014-04-28 12:00:00,78.08,78.14,78.03,78.09,2700.0,69.2845,69.3378,69.2402,69.2934,2700.0
2014-04-28 12:05:00,78.1,78.1,77.93,77.93,54300.0,69.3023,69.3023,69.1514,69.1514,54300.0
2014-04-28 12:10:00,77.96,78.16,77.95,78.08,3300.0,69.1781,69.3555,69.1692,69.2845,3300.0
2014-04-28 12:15:00,78.06,78.19,78.04,78.19,1300.0,69.2668,69.3821,69.249,69.3821,1300.0
2014-04-28 12:20:00,78.19,78.19,78.04,78.06,3700.0,69.3821,69.3821,69.249,69.2668,3700.0
2014-04-28 12:25:00,78.06,78.12,78.03,78.12,1900.0,69.2668,69.32,69.2402,69.32,1900.0
2014-04-28 12:30:00,78.08,78.17,78.05,78.17,1800.0,69.2845,69.3644,69.2579,69.3644,1800.0
2014-04-28 12:35:00,78.15,78.15,78.01,78.01,2100.0,69.3467,69.3467,69.2224,69.2224,2100.0
2014-04-28 12:40:00,78.01,78.1,78.01,78.1,900.0,69.2224,69.3023,69.2224,69.3023,900.0
2014-04-28 12:45:00,78.01,78.2,78.01,78.2,8700.0,69.2224,69.391,69.2224,69.391,8700.0
2014-04-28 12:50:00,78.22,78.22,78.0,78.03,15600.0,69.4088,69.4088,69.2136,69.2402,15600.0
2014-04-28 12:55:00,78.05,78.05,77.97,77.99,2200.0,69.2579,69.2579,69.1869,69.2047,2200.0
2014-04-28 13:00:00,77.93,77.96,77.85,77.89,3600.0,69.1514,69.1781,69.0804,69.1159,3600.0
2014-04-28 13:05:00,77.89,77.89,77.78,77.83,3200.0,69.1159,69.1159,69.0183,69.0627,3200.0
2014-04-28 13:10:00,77.84,77.89,77.75,77.8,4700.0,69.0716,69.1159,68.9917,69.0361,4700.0
2014-04-28 13:15:00,77.77,77.91,77.71,77.91,20400.0,69.0095,69.1337,68.9562,69.1337,20400.0
2014-04-28 13:20:00,77.9,77.9,77.74,77.78,3800.0,69.1248,69.1248,68.9828,69.0183,3800.0
2014-04-28 13:25:00,77.77,77.82,77.76,77.81,8500.0,69.0095,69.0538,69.0006,69.045,8500.0
2014-04-28 13:30:00,77.81,77.92,77.71,77.76,9500.0,69.045,69.1426,68.9562,69.0006,9500.0
2014-04-28 13:35:00,77.74,77.84,77.69,77.82,6500.0,68.9828,69.0716,68.9385,69.0538,6500.0
2014-04-28 13:40:00,77.82,77.9,77.79,77.84,8000.0,69.0538,69.1248,69.0272,69.0716,8000.0
2014-04-28 13:45:00,77.85,78.04,77.84,78.02,13500.0,69.0804,69.249,69.0716,69.2313,13500.0
2014-04-28 13:50:00,78.0,78.61,78.0,78.19,25500.0,69.2136,69.7548,69.2136,69.3821,25500.0
2014-04-28 13:55:00,78.15,78.21,78.01,78.01,4200.0,69.3467,69.3999,69.2224,69.2224,4200.0
2014-04-28 14:00:00,78.01,78.03,77.98,77.99,4800.0,69.2224,69.2402,69.1958,69.2047,4800.0
2014-04-28 14:05:00,77.92,78.04,77.89,78.04,3900.0,69.1426,69.249,69.1159,69.249,3900.0
2014-04-28 14:10:00,78.04,78.04,77.99,78.01,5800.0,69.249,69.249,69.2047,69.2224,5800.0
2014-04-28 14:15:00,78.08,78.14,78.05,78.14,3300.0,69.2845,69.3378,69.2579,69.3378,3300.0
2014-04-28 14:20:00,78.13,78.28,78.1,78.28,3800.0,69.3289,69.462,69.3023,69.462,3800.0
2014-04-28 14:25:00,78.27,78.3,78.22,78.27,4700.0,69.4531,69.4798,69.4088,69.4531,4700.0
2014-04-28 14:30:00,78.3,78.34,78.13,78.15,9200.0,69.4798,69.5153,69.3289,69.3467,9200.0
2014-04-28 14:35:00,78.13,78.2,78.11,78.15,4200.0,69.3289,69.391,69.3112,69.3467,4200.0
2014-04-28 14:40:00,78.15,78.18,78.05,78.1,2600.0,69.3467,69.3733,69.2579,69.3023,2600.0
2014-04-28 14:45:00,78.07,78.13,78.05,78.1,8400.0,69.2757,69.3289,69.2579,69.3023,8400.0
2014-04-28 14:50:00,78.11,78.23,78.11,78.13,5400.0,69.3112,69.4176,69.3112,69.3289,5400.0
2014-04-28 14:55:00,78.14,78.22,78.12,78.14,3000.0,69.3378,69.4088,69.32,69.3378,3000.0
2014-04-28 15:00:00,78.14,78.15,78.1,78.15,9100.0,69.3378,69.3467,69.3023,69.3467,9100.0
2014-04-28 15:05:00,78.12,78.19,78.1,78.18,14600.0,69.32,69.3821,69.3023,69.3733,14600.0
2014-04-28 15:10:00,78.23,78.3,78.21,78.28,12800.0,69.4176,69.4798,69.3999,69.462,12800.0
2014-04-28 15:15:00,78.26,78.43,78.25,78.41,7700.0,69.4443,69.5951,69.4354,69.5774,7700.0
2014-04-28 15:20:00,78.44,78.48,78.34,78.48,11700.0,69.604,69.6395,69.5153,69.6395,11700.0
2014-04-28 15:25:00,78.45,78.55,78.43,78.44,8500.0,69.6129,69.7016,69.5951,69.604,8500.0
2014-04-28 15:30:00,78.48,78.59,78.47,78.48,14600.0,69.6395,69.7371,69.6306,69.6395,14600.0
2014-04-28 15:35:00,78.49,78.55,78.4,78.5,9600.0,69.6484,69.7016,69.5685,69.6572,9600.0
2014-04-28 15:40:00,78.5,78.54,78.38,78.47,15900.0,69.6572,69.6927,69.5507,69.6306,15900.0
2014-04-28 15:45:00,78.48,78.51,78.41,78.44,12700.0,69.6395,69.6661,69.5774,69.604,12700.0
2014-04-28 15:50:00,78.43,78.46,78.38,78.39,17600.0,69.5951,69.6217,69.5507,69.5596,17600.0
2014-04-28 15:55:00,78.39,78.4,78.34,78.36,28300.0,69.5596,69.5685,69.5153,69.533,28300.0
2014-04-29 09:30:00,78.62,79.15,78.62,79.15,7300.0,69.7637,70.234,69.7637,70.234,7300.0
2014-04-29 09:35:00,79.17,79.3,78.53,78.62,8300.0,70.2518,70.3671,69.6839,69.7637,8300.0
2014-04-29 09:40:00,78.77,78.88,78.65,78.7,15600.0,69.8968,69.9944,69.7903,69.8347,15600.0
2014-04-29 09:45:00,78.7,78.74,78.51,78.51,7600.0,69.8347,69.8702,69.6661,69.6661,7600.0
2014-04-29 09:50:00,78.57,78.74,78.57,78.65,8500.0,69.7193,69.8702,69.7193,69.7903,8500.0
2014-04-29 09:55:00,78.69,78.76,78.63,78.63,5200.0,69.8258,69.8879,69.7726,69.7726,5200.0
2014-04-29 10:00:00,78.63,78.77,78.55,78.71,6300.0,69.7726,69.8968,69.7016,69.8436,6300.0
2014-04-29 10:05:00,78.66,78.76,78.61,78.65,6800.0,69.7992,69.8879,69.7548,69.7903,6800.0
2014-04-29 10:10:00,78.62,78.62,78.38,78.4,6700.0,69.7637,69.7637,69.5507,69.5685,6700.0
2014-04-29 10:15:00,78.39,78.58,78.36,78.4,7300.0,69.5596,69.7282,69.533,69.5685,7300.0
2014-04-29 10:20:00,78.36,78.56,78.36,78.4,5500.0,69.533,69.7105,69.533,69.5685,5500.0
2014-04-29 10:25:00,78.37,78.37,78.27,78.29,6700.0,69.5419,69.5419,69.4531,69.4709,6700.0
2014-04-29 10:30:00,78.29,78.47,78.29,78.45,6500.0,69.4709,69.6306,69.4709,69.6129,6500.0
2014-04-29 10:35:00,78.46,78.61,78.46,78.55,8900.0,69.6217,69.7548,69.6217,69.7016,8900.0
2014-04-29 10:40:00,78.56,78.73,78.54,78.67,5400.0,69.7105,69.8613,69.6927,69.8081,5400.0
2014-04-29 10:45:00,78.69,78.73,78.52,78.52,8500.0,69.8258,69.8613,69.675,69.675,8500.0
2014-04-29 10:50:00,78.55,78.64,78.55,78.59,14900.0,69.7016,69.7815,69.7016,69.7371,14900.0
2014-04-29 10:55:00,78.6,78.65,78.6,78.6,3600.0,69.746,69.7903,69.746,69.746,3600.0
2014-04-29 11:00:00,78.63,78.68,78.61,78.61,5100.0,69.7726,69.817,69.7548,69.7548,5100.0
2014-04-29 11:05:00,78.61,78.62,78.51,78.55,10800.0,69.7548,69.7637,69.6661,69.7016,10800.0
2014-04-29 11:10:00,78.54,78.56,78.4,78.4,3500.0,69.6927,69.7105,69.5685,69.5685,3500.0
2014-04-29 11:15:00,78.4,78.55,78.39,78.47,7000.0,69.5685,69.7016,69.5596,69.6306,7000.0
2014-04-29 11:20:00,78.46,78.54,78.45,78.5,3500.0,69.6217,69.6927,69.6129,69.6572,3500.0
2014-04-29 11:25:00,78.53,78.55,78.46,78.54,8600.0,69.6839,69.7016,69.6217,69.6927,8600.0
2014-04-29 11:30:00,78.54,78.59,78.49,78.59,4500.0,69.6927,69.7371,69.6484,69.7371,4500.0
2014-04-29 11:35:00,78.6,78.6,78.53,78.56,14400.0,69.746,69.746,69.6839,69.7105,14400.0
2014-04-29 11:40:00,78.58,78.59,78.48,78.56,5800.0,69.7282,69.7371,69.6395,69.7105,5800.0
2014-04-29 11:45:00,78.56,78.58,78.53,78.54,2900.0,69.7105,69.7282,69.6839,69.6927,2900.0
2014-04-29 11:50:00,78.54,78.58,78.52,78.57,3000.0,69.6927,69.7282,69.675,69.7193,3000.0
2014-04-29 11:55:00,78.61,78.67,78.49,78.49,8800.0,69.7548,69.8081,69.6484,69.6484,8800.0
2014-04-29 12:00:00,78.48,78.53,78.3,78.31,14200.0,69.6395,69.6839,69.4798,69.4886,14200.0
2014-04-29 12:05:00,78.34,78.44,78.34,78.4,3100.0,69.5153,69.604,69.5153,69.5685,3100.0
2014-04-29 12:10:00,78.41,78.42,78.3,78.4,11100.0,69.5774,69.5862,69.4798,69.5685,11100.0
2014-04-29 12:15:00,78.4,78.44,78.35,78.44,2600.0,69.5685,69.604,69.5241,69.604,2600.0
2014-04-29 12:20:00,78.44,78.52,78.44,78.45,3600.0,69.604,69.675,69.604,69.6129,3600.0
2014-04-29 12:25:00,78.44,78.51,78.4,78.44,11200.0,69.604,69.6661,69.5685,69.604,11200.0
2014-04-29 12:30:00,78.47,78.53,78.41,78.45,73100.0,69.6306,69.6839,69.5774,69.6129,73100.0
2014-04-29 12:35:00,78.46,78.55,78.46,78.49,7400.0,69.6217,69.7016,69.6217,69.6484,7400.0
2014-04-29 12:40:00,78.51,78.57,78.51,78.54,3500.0,69.6661,69.7193,69.6661,69.6927,3500.0
2014-04-29 12:45:00,78.54,78.55,78.51,78.54,2500.0,69.6927,69.7016,69.6661,69.6927,2500.0
2014-04-29 12:50:00,78.54,78.54,78.52,78.52,4500.0,69.6927,69.6927,69.675,69.675,4500.0
2014-04-29 12:55:00,78.52,78.56,78.5,78.5,6500.0,69.675,69.7105,69.6572,69.6572,6500.0
2014-04-29 13:00:00,78.52,78.53,78.48,78.5,1900.0,69.675,69.6839,69.6395,69.6572,1900.0
2014-04-29 13:05:00,78.49,78.52,78.47,78.5,6100.0,69.6484,69.675,69.6306,69.6572,6100.0
2014-04-29 13:10:00,78.52,78.53,78.47,78.49,5100.0,69.675,69.6839,69.6306,69.6484,5100.0
2014-04-29 13:15:00,78.49,78.55,78.47,78.55,5300.0,69.6484,69.7016,69.6306,69.7016,5300.0
2014-04-29 13:20:00,78.52,78.57,78.5,78.56,1900.0,69.675,69.7193,69.6572,69.7105,1900.0
2014-04-29 13:25:00,78.55,78.56,78.52,78.52,4900.0,69.7016,69.7105,69.675,69.675,4900.0
2014-04-29 13:30:00,78.54,78.56,78.5,78.54,6700.0,69.6927,69.7105,69.6572,69.6927,6700.0
2014-04-29 13:35:00,78.53,78.69,78.53,78.65,5600.0,69.6839,69.8258,69.6839,69.7903,5600.0
2014-04-29 13:40:00,78.66,78.68,78.55,78.58,4200.0,69.7992,69.817,69.7016,69.7282,4200.0
2014-04-29 13:45:00,78.59,78.64,78.58,78.62,2500.0,69.7371,69.7815,69.7282,69.7637,2500.0
2014-04-29 13:50:00,78.65,78.72,78.64,78.67,10300.0,69.7903,69.8524,69.7815,69.8081,10300.0
2014-04-29 13:55:00,78.67,78.7,78.64,78.68,7500.0,69.8081,69.8347,69.7815,69.817,7500.0
2014-04-29 14:00:00,78.69,78.71,78.65,78.69,5700.0,69.8258,69.8436,69.7903,69.8258,5700.0
2014-04-29 14:05:00,78.69,78.71,78.68,78.68,3500.0,69.8258,69.8436,69.817,69.817,3500.0
2014-04-29 14:10:00,78.68,78.69,78.61,78.62,4500.0,69.817,69.8258,69.7548,69.7637,4500.0
2014-04-29 14:15:00,78.61,78.62,78.58,78.59,2200.0,69.7548,69.7637,69.7282,69.7371,2200.0
2014-04-29 14:20:00,78.6,78.6,78.58,78.59,2200.0,69.746,69.746,69.7282,69.7371,2200.0
2014-04-29 14:25:00,78.59,78.6,78.54,78.55,9200.0,69.7371,69.746,69.6927,69.7016,9200.0
2014-04-29 14:30:00,78.56,78.57,78.54,78.56,11800.0,69.7105,69.7193,69.6927,69.7105,11800.0
2014-04-29 14:35:00,78.56,78.58,78.54,78.57,5200.0,69.7105,69.7282,69.6927,69.7193,5200.0
2014-04-29 14:40:00,78.57,78.62,78.57,78.6,3200.0,69.7193,69.7637,69.7193,69.746,3200.0
2014-04-29 14:45:00,78.6,78.63,78.58,78.58,5500.0,69.746,69.7726,69.7282,69.7282,5500.0
2014-04-29 14:50:00,78.58,78.61,78.51,78.51,6600.0,69.7282,69.7548,69.6661,69.6661,6600.0
2014-04-29 14:55:00,78.53,78.64,78.53,78.63,3400.0,69.6839,69.7815,69.6839,69.7726,3400.0
2014-04-29 15:00:00,78.65,78.68,78.64,78.67,4400.0,69.7903,69.817,69.7815,69.8081,4400.0
2014-04-29 15:05:00,78.67,78.77,78.67,78.76,6700.0,69.8081,69.8968,69.8081,69.8879,6700.0
2014-04-29 15:10:00,78.75,78.78,78.71,78.75,4700.0,69.8791,69.9057,69.8436,69.8791,4700.0
2014-04-29 15:15:00,78.74,78.81,78.73,78.77,4600.0,69.8702,69.9323,69.8613,69.8968,4600.0
2014-04-29 15:20:00,78.77,78.79,78.74,78.77,5600.0,69.8968,69.9146,69.8702,69.8968,5600.0
2014-04-29 15:25:00,78.78,78.82,78.78,78.8,9900.0,69.9057,69.9412,69.9057,69.9234,9900.0
2014-04-29 15:30:00,78.79,78.79,78.68,78.69,9800.0,69.9146,69.9146,69.817,69.8258,9800.0
2014-04-29 15:35:00,78.69,78.69,78.63,78.66,15900.0,69.8258,69.8258,69.7726,69.7992,15900.0
2014-04-29 15:40:00,78.65,78.66,78.57,78.57,16400.0,69.7903,69.7992,69.7193,69.7193,16400.0
2014-04-29 15:45:00,78.55,78.65,78.54,78.63,16400.0,69.7016,69.7903,69.6927,69.7726,16400.0
2014-04-29 15:50:00,78.62,78.64,78.57,78.64,12700.0,69.7637,69.7815,69.7193,69.7815,12700.0
2014-04-29 15:55:00,78.63,78.64,78.4,78.4,104900.0,69.7726,69.7815,69.5685,69.5685,104900.0
2014-04-30 09:30:00,77.46,78.85,77.46,78.35,16200.0,68.7344,69.9678,68.7344,69.5241,16200.0
2014-04-30 09:35:00,78.53,78.53,78.27,78.45,5100.0,69.6839,69.6839,69.4531,69.6129,5100.0
2014-04-30 09:40:00,78.45,78.47,78.01,78.23,12700.0,69.6129,69.6306,69.2224,69.4176,12700.0
2014-04-30 09:45:00,78.19,78.45,78.19,78.37,13000.0,69.3821,69.6129,69.3821,69.5419,13000.0
2014-04-30 09:50:00,78.36,78.47,78.24,78.24,9700.0,69.533,69.6306,69.4265,69.4265,9700.0
2014-04-30 09:55:00,78.24,78.38,78.21,78.33,7900.0,69.4265,69.5507,69.3999,69.5064,7900.0
2014-04-30 10:00:00,78.33,78.33,78.08,78.08,10100.0,69.5064,69.5064,69.2845,69.2845,10100.0
2014-04-30 10:05:00,78.09,78.31,78.09,78.24,4400.0,69.2934,69.4886,69.2934,69.4265,4400.0
2014-04-30 10:10:00,78.33,78.33,78.23,78.26,6600.0,69.5064,69.5064,69.4176,69.4443,6600.0
2014-04-30 10:15:00,78.24,78.37,78.2,78.25,12400.0,69.4265,69.5419,69.391,69.4354,12400.0
2014-04-30 10:20:00,78.27,78.34,78.23,78.34,7600.0,69.4531,69.5153,69.4176,69.5153,7600.0
2014-04-30 10:25:00,78.36,78.47,78.33,78.45,45000.0,69.533,69.6306,69.5064,69.6129,45000.0
2014-04-30 10:30:00,78.45,78.47,78.31,78.31,19800.0,69.6129,69.6306,69.4886,69.4886,19800.0
2014-04-30 10:35:00,78.3,78.52,78.3,78.48,6800.0,69.4798,69.675,69.4798,69.6395,6800.0
2014-04-30 10:40:00,78.47,78.48,78.3,78.32,12700.0,69.6306,69.6395,69.4798,69.4975,12700.0
2014-04-30 10:45:00,78.33,78.35,78.24,78.31,12900.0,69.5064,69.5241,69.4265,69.4886,12900.0
2014-04-30 10:50:00,78.33,78.34,78.25,78.26,17000.0,69.5064,69.5153,69.4354,69.4443,17000.0
2014-04-30 10:55:00,78.27,78.31,78.22,78.22,10300.0,69.4531,69.4886,69.4088,69.4088,10300.0
2014-04-30 11:00:00,78.23,78.26,78.12,78.13,32100.0,69.4176,69.4443,69.32,69.3289,32100.0
2014-04-30 11:05:00,78.14,78.23,78.09,78.12,7400.0,69.3378,69.4176,69.2934,69.32,7400.0
2014-04-30 11:10:00,78.11,78.11,77.99,77.99,5400.0,69.3112,69.3112,69.2047,69.2047,5400.0
2014-04-30 11:15:00,77.98,78.13,77.93,78.13,4300.0,69.1958,69.3289,69.1514,69.3289,4300.0
2014-04-30 11:20:00,78.09,78.26,78.06,78.24,5700.0,69.2934,69.4443,69.2668,69.4265,5700.0
2014-04-30 11:25:00,78.23,78.29,78.2,78.26,2400.0,69.4176,69.4709,69.391,69.4443,2400.0
2014-04-30 11:30:00,78.29,78.41,78.29,78.37,5500.0,69.4709,69.5774,69.4709,69.5419,5500.0
2014-04-30 11:35:00,78.39,78.39,78.24,78.29,8900.0,69.5596,69.5596,69.4265,69.4709,8900.0
2014-04-30 11:40:00,78.3,78.4,78.3,78.38,2700.0,69.4798,69.5685,69.4798,69.5507,2700.0
2014-04-30 11:45:00,78.36,78.4,78.33,78.33,4500.0,69.533,69.5685,69.5064,69.5064,4500.0
2014-04-30 11:50:00,78.35,78.4,78.29,78.29,6900.0,69.5241,69.5685,69.4709,69.4709,6900.0
2014-04-30 11:55:00,78.29,78.29,78.23,78.23,11500.0,69.4709,69.4709,69.4176,69.4176,11500.0
2014-04-30 12:00:00,78.23,78.24,78.17,78.19,3900.0,69.4176,69.4265,69.3644,69.3821,3900.0
2014-04-30 12:05:00,78.18,78.24,78.18,78.23,4900.0,69.3733,69.4265,69.3733,69.4176,4900.0
2014-04-30 12:10:00,78.29,78.34,78.29,78.3,2700.0,69.4709,69.5153,69.4709,69.4798,2700.0
2014-04-30 12:15:00,78.29,78.29,78.24,78.24,4800.0,69.4709,69.4709,69.4265,69.4265,4800.0
2014-04-30 12:20:00,78.24,78.27,78.22,78.26,5500.0,69.4265,69.4531,69.4088,69.4443,5500.0
2014-04-30 12:25:00,78.27,78.28,78.24,78.26,3400.0,69.4531,69.462,69.4265,69.4443,3400.0
2014-04-30 12:30:00,78.26,78.34,78.24,78.34,6300.0,69.4443,69.5153,69.4265,69.5153,6300.0
2014-04-30 12:35:00,78.37,78.37,78.31,78.34,1400.0,69.5419,69.5419,69.4886,69.5153,1400.0
2014-04-30 12:40:00,78.37,78.4,78.33,78.33,4400.0,69.5419,69.5685,69.5064,69.5064,4400.0
2014-04-30 12:45:00,78.34,78.38,78.34,78.38,1200.0,69.5153,69.5507,69.5153,69.5507,1200.0
2014-04-30 12:50:00,78.4,78.4,78.33,78.36,6800.0,69.5685,69.5685,69.5064,69.533,6800.0
2014-04-30 12:55:00,78.36,78.39,78.33,78.39,2500.0,69.533,69.5596,69.5064,69.5596,2500.0
2014-04-30 13:00:00,78.4,78.4,78.37,78.39,8400.0,69.5685,69.5685,69.5419,69.5596,8400.0
2014-04-30 13:05:00,78.4,78.4,78.38,78.4,6100.0,69.5685,69.5685,69.5507,69.5685,6100.0
2014-04-30 13:10:00,78.39,78.4,78.38,78.39,5400.0,69.5596,69.5685,69.5507,69.5596,5400.0
2014-04-30 13:15:00,78.39,78.39,78.37,78.37,3800.0,69.5596,69.5596,69.5419,69.5419,3800.0
2014-04-30 13:20:00,78.37,78.4,78.36,78.4,4800.0,69.5419,69.5685,69.533,69.5685,4800.0
2014-04-30 13:25:00,78.4,78.4,78.4,78.4,3900.0,69.5685,69.5685,69.5685,69.5685,3900.0
2014-04-30 13:30:00,78.4,78.4,78.37,78.4,10300.0,69.5685,69.5685,69.5419,69.5685,10300.0
2014-04-30 13:35:00,78.4,78.4,78.38,78.4,11800.0,69.5685,69.5685,69.5507,69.5685,11800.0
2014-04-30 13:40:00,78.39,78.42,78.37,78.4,5900.0,69.5596,69.5862,69.5419,69.5685,5900.0
2014-04-30 13:45:00,78.41,78.47,78.41,78.47,2800.0,69.5774,69.6306,69.5774,69.6306,2800.0
2014-04-30 13:50:00,78.48,78.51,78.47,78.5,5300.0,69.6395,69.6661,69.6306,69.6572,5300.0
2014-04-30 13:55:00,78.52,78.56,78.45,78.46,7300.0,69.675,69.7105,69.6129,69.6217,7300.0
2014-04-30 14:00:00,78.45,78.49,78.36,78.4,36300.0,69.6129,69.6484,69.533,69.5685,36300.0
2014-04-30 14:05:00,78.4,78.4,78.31,78.4,18800.0,69.5685,69.5685,69.4886,69.5685,18800.0
2014-04-30 14:10:00,78.38,78.4,78.29,78.37,12200.0,69.5507,69.5685,69.4709,69.5419,12200.0
2014-04-30 14:15:00,78.37,78.49,78.35,78.49,11700.0,69.5419,69.6484,69.5241,69.6484,11700.0
2014-04-30 14:20:00,78.51,78.53,78.5,78.53,9500.0,69.6661,69.6839,69.6572,69.6839,9500.0
2014-04-30 14:25:00,78.53,78.58,78.44,78.54,7900.0,69.6839,69.7282,69.604,69.6927,7900.0
2014-04-30 14:30:00,78.57,78.62,78.55,78.58,5000.0,69.7193,69.7637,69.7016,69.7282,5000.0
2014-04-30 14:35:00,78.62,78.62,78.56,78.6,6700.0,69.7637,69.7637,69.7105,69.746,6700.0
2014-04-30 14:40:00,78.59,78.63,78.59,78.63,9000.0,69.7371,69.7726,69.7371,69.7726,9000.0
2014-04-30 14:45:00,78.64,78.72,78.64,78.71,12800.0,69.7815,69.8524,69.7815,69.8436,12800.0
2014-04-30 14:50:00,78.71,78.75,78.71,78.73,9200.0,69.8436,69.8791,69.8436,69.8613,9200.0
2014-04-30 14:55:00,78.73,78.75,78.67,78.68,6600.0,69.8613,69.8791,69.8081,69.817,6600.0
2014-04-30 15:00:00,78.72,78.73,78.67,78.7,5300.0,69.8524,69.8613,69.8081,69.8347,5300.0
2014-04-30 15:05:00,78.7,78.75,78.65,78.65,6900.0,69.8347,69.8791,69.7903,69.7903,6900.0
2014-04-30 15:10:00,78.69,78.69,78.63,78.64,11000.0,69.8258,69.8258,69.7726,69.7815,11000.0
2014-04-30 15:15:00,78.64,78.64,78.54,78.54,7700.0,69.7815,69.7815,69.6927,69.6927,7700.0
2014-04-30 15:20:00,78.53,78.53,78.49,78.5,7400.0,69.6839,69.6839,69.6484,69.6572,7400.0
2014-04-30 15:25:00,78.5,78.66,78.5,78.65,6800.0,69.6572,69.7992,69.6572,69.7903,6800.0
2014-04-30 15:30:00,78.67,78.68,78.64,78.67,16700.0,69.8081,69.817,69.7815,69.8081,16700.0
2014-04-30 15:35:00,78.66,78.68,78.62,78.65,12800.0,69.7992,69.817,69.7637,69.7903,12800.0
2014-04-30 15:40:00,78.65,78.74,78.63,78.7,14800.0,69.7903,69.8702,69.7726,69.8347,14800.0
2014-04-30 15:45:00,78.7,78.71,78.48,78.51,40300.0,69.8347,69.8436,69.6395,69.6661,40300.0
2014-04-30 15:50:00,78.52,78.59,78.52,78.59,34800.0,69.675,69.7371,69.675,69.7371,34800.0
2014-04-30 15:55:00,78.59,78.69,78.47,78.47,152200.0,69.7371,69.8258,69.6306,69.6306,152200.0
2014-05-01 09:30:00,78.31,78.72,78.19,78.19,15000.0,69.4886,69.8524,69.3821,69.3821,15000.0
2014-05-01 09:35:00,78.15,78.19,77.82,77.86,29800.0,69.3467,69.3821,69.0538,69.0893,29800.0
2014-05-01 09:40:00,77.84,78.0,77.79,77.97,116700.0,69.0716,69.2136,69.0272,69.1869,116700.0
2014-05-01 09:45:00,77.97,78.06,77.89,77.98,15900.0,69.1869,69.2668,69.1159,69.1958,15900.0
2014-05-01 09:50:00,77.98,78.05,77.95,78.0,21800.0,69.1958,69.2579,69.1692,69.2136,21800.0
2014-05-01 09:55:00,78.0,78.0,77.67,77.67,9600.0,69.2136,69.2136,68.9207,68.9207,9600.0
2014-05-01 10:00:00,77.65,77.83,77.61,77.82,10000.0,68.903,69.0627,68.8675,69.0538,10000.0
2014-05-01 10:05:00,77.82,77.97,77.76,77.79,7500.0,69.0538,69.1869,69.0006,69.0272,7500.0
2014-05-01 10:10:00,77.8,77.96,77.67,77.67,7200.0,69.0361,69.1781,68.9207,68.9207,7200.0
2014-05-01 10:15:00,77.66,77.79,77.54,77.79,7900.0,68.9119,69.0272,68.8054,69.0272,7900.0
2014-05-01 10:20:00,77.74,77.78,77.7,77.74,4900.0,68.9828,69.0183,68.9473,68.9828,4900.0
2014-05-01 10:25:00,77.74,77.84,77.74,77.74,7000.0,68.9828,69.0716,68.9828,68.9828,7000.0
2014-05-01 10:30:00,77.77,77.84,77.74,77.84,10800.0,69.0095,69.0716,68.9828,69.0716,10800.0
2014-05-01 10:35:00,77.86,78.0,77.82,78.0,4700.0,69.0893,69.2136,69.0538,69.2136,4700.0
2014-05-01 10:40:00,77.99,78.08,77.96,78.06,9200.0,69.2047,69.2845,69.1781,69.2668,9200.0
2014-05-01 10:45:00,78.06,78.15,78.04,78.14,5800.0,69.2668,69.3467,69.249,69.3378,5800.0
2014-05-01 10:50:00,78.14,78.27,78.14,78.19,9100.0,69.3378,69.4531,69.3378,69.3821,9100.0
2014-05-01 10:55:00,78.22,78.29,78.19,78.2,6300.0,69.4088,69.4709,69.3821,69.391,6300.0
2014-05-01 11:00:00,78.19,78.25,78.16,78.19,9300.0,69.3821,69.4354,69.3555,69.3821,9300.0
2014-05-01 11:05:00,78.19,78.2,78.13,78.14,8800.0,69.3821,69.391,69.3289,69.3378,8800.0
2014-05-01 11:10:00,78.13,78.24,78.11,78.2,7600.0,69.3289,69.4265,69.3112,69.391,7600.0
2014-05-01 11:15:00,78.22,78.26,78.2,78.22,4800.0,69.4088,69.4443,69.391,69.4088,4800.0
2014-05-01 11:20:00,78.23,78.23,78.1,78.17,8800.0,69.4176,69.4176,69.3023,69.3644,8800.0
2014-05-01 11:25:00,78.19,78.2,78.14,78.14,5000.0,69.3821,69.391,69.3378,69.3378,5000.0
2014-05-01 11:30:00,78.14,78.34,78.14,78.24,11500.0,69.3378,69.5153,69.3378,69.4265,11500.0
2014-05-01 11:35:00,78.24,78.37,78.24,78.31,6100.0,69.4265,69.5419,69.4265,69.4886,6100.0
2014-05-01 11:40:00,78.29,78.37,78.29,78.34,8200.0,69.4709,69.5419,69.4709,69.5153,8200.0
2014-05-01 11:45:00,78.32,78.32,78.27,78.27,3400.0,69.4975,69.4975,69.4531,69.4531,3400.0
2014-05-01 11:50:00,78.26,78.26,78.16,78.19,9500.0,69.4443,69.4443,69.3555,69.3821,9500.0
2014-05-01 11:55:00,78.2,78.29,78.17,78.17,6700.0,69.391,69.4709,69.3644,69.3644,6700.0
2014-05-01 12:00:00,78.15,78.33,78.13,78.33,32600.0,69.3467,69.5064,69.3289,69.5064,32600.0
2014-05-01 12:05:00,78.33,78.34,78.28,78.34,9500.0,69.5064,69.5153,69.462,69.5153,9500.0
2014-05-01 12:10:00,78.37,78.39,78.28,78.32,13100.0,69.5419,69.5596,69.462,69.4975,13100.0
2014-05-01 12:15:00,78.37,78.37,78.25,78.26,2500.0,69.5419,69.5419,69.4354,69.4443,2500.0
2014-05-01 12:20:00,78.25,78.35,78.2,78.33,5200.0,69.4354,69.5241,69.391,69.5064,5200.0
2014-05-01 12:25:00,78.32,78.41,78.3,78.41,1800.0,69.4975,69.5774,69.4798,69.5774,1800.0
2014-05-01 12:30:00,78.41,78.43,78.32,78.38,2800.0,69.5774,69.5951,69.4975,69.5507,2800.0
2014-05-01 12:35:00,78.34,78.35,78.26,78.28,3800.0,69.5153,69.5241,69.4443,69.462,3800.0
2014-05-01 12:40:00,78.26,78.28,78.24,78.26,2800.0,69.4443,69.462,69.4265,69.4443,2800.0
2014-05-01 12:45:00,78.25,78.26,78.17,78.26,8400.0,69.4354,69.4443,69.3644,69.4443,8400.0
2014-05-01 12:50:00,78.3,78.33,78.23,78.29,5100.0,69.4798,69.5064,69.4176,69.4709,5100.0
2014-05-01 12:55:00,78.3,78.36,78.28,78.28,3600.0,69.4798,69.533,69.462,69.462,3600.0
2014-05-01 13:00:00,78.32,78.35,78.3,78.32,1900.0,69.4975,69.5241,69.4798,69.4975,1900.0
2014-05-01 13:05:00,78.31,78.45,78.29,78.4,5900.0,69.4886,69.6129,69.4709,69.5685,5900.0
2014-05-01 13:10:00,78.4,78.4,78.3,78.39,4500.0,69.5685,69.5685,69.4798,69.5596,4500.0
2014-05-01 13:15:00,78.4,78.42,78.34,78.41,5300.0,69.5685,69.5862,69.5153,69.5774,5300.0
2014-05-01 13:20:00,78.39,78.39,78.3,78.31,3900.0,69.5596,69.5596,69.4798,69.4886,3900.0
2014-05-01 13:25:00,78.35,78.4,78.29,78.29,6200.0,69.5241,69.5685,69.4709,69.4709,6200.0
2014-05-01 13:30:00,78.28,78.3,78.2,78.29,5700.0,69.462,69.4798,69.391,69.4709,5700.0
2014-05-01 13:35:00,78.27,78.33,78.27,78.33,5200.0,69.4531,69.5064,69.4531,69.5064,5200.0
2014-05-01 13:40:00,78.33,78.34,78.23,78.23,6300.0,69.5064,69.5153,69.4176,69.4176,6300.0
2014-05-01 13:45:00,78.23,78.29,78.13,78.13,4000.0,69.4176,69.4709,69.3289,69.3289,4000.0
2014-05-01 13:50:00,78.11,78.16,78.09,78.16,3900.0,69.3112,69.3555,69.2934,69.3555,3900.0
2014-05-01 13:55:00,78.15,78.16,77.93,78.02,4200.0,69.3467,69.3555,69.1514,69.2313,4200.0
2014-05-01 14:00:00,78.01,78.12,78.01,78.12,4300.0,69.2224,69.32,69.2224,69.32,4300.0
2014-05-01 14:05:00,78.12,78.12,78.03,78.09,5600.0,69.32,69.32,69.2402,69.2934,5600.0
2014-05-01 14:10:00,78.1,78.16,78.06,78.06,5000.0,69.3023,69.3555,69.2668,69.2668,5000.0
2014-05-01 14:15:00,78.05,78.07,78.01,78.03,4300.0,69.2579,69.2757,69.2224,69.2402,4300.0
2014-05-01 14:20:00,78.02,78.08,77.96,78.07,4200.0,69.2313,69.2845,69.1781,69.2757,4200.0
2014-05-01 14:25:00,78.06,78.11,78.0,78.11,5200.0,69.2668,69.3112,69.2136,69.3112,5200.0
2014-05-01 14:30:00,78.11,78.13,78.06,78.06,6400.0,69.3112,69.3289,69.2668,69.2668,6400.0
2014-05-01 14:35:00,78.04,78.05,77.92,77.97,5700.0,69.249,69.2579,69.1426,69.1869,5700.0
2014-05-01 14:40:00,77.97,78.06,77.89,77.9,12300.0,69.1869,69.2668,69.1159,69.1248,12300.0
2014-05-01 14:45:00,77.87,77.96,77.84,77.96,11400.0,69.0982,69.1781,69.0716,69.1781,11400.0
2014-05-01 14:50:00,77.96,77.99,77.93,77.93,5900.0,69.1781,69.2047,69.1514,69.1514,5900.0
2014-05-01 14:55:00,77.92,77.97,77.89,77.94,5100.0,69.1426,69.1869,69.1159,69.1603,5100.0
2014-05-01 15:00:00,77.93,78.09,77.93,78.02,25700.0,69.1514,69.2934,69.1514,69.2313,25700.0
2014-05-01 15:05:00,78.01,78.09,78.0,78.04,17300.0,69.2224,69.2934,69.2136,69.249,17300.0
2014-05-01 15:10:00,78.04,78.05,78.0,78.04,16600.0,69.249,69.2579,69.2136,69.249,16600.0
2014-05-01 15:15:00,78.03,78.18,78.02,78.13,23500.0,69.2402,69.3733,69.2313,69.3289,23500.0
2014-05-01 15:20:00,78.12,78.22,78.12,78.15,11300.0,69.32,69.4088,69.32,69.3467,11300.0
2014-05-01 15:25:00,78.14,78.17,78.05,78.14,3800.0,69.3378,69.3644,69.2579,69.3378,3800.0
2014-05-01 15:30:00,78.12,78.15,78.08,78.15,7400.0,69.32,69.3467,69.2845,69.3467,7400.0
2014-05-01 15:35:00,78.15,78.21,78.14,78.18,8600.0,69.3467,69.3999,69.3378,69.3733,8600.0
2014-05-01 15:40:00,78.17,78.22,78.16,78.17,8000.0,69.3644,69.4088,69.3555,69.3644,8000.0
2014-05-01 15:45:00,78.16,78.18,78.11,78.11,15000.0,69.3555,69.3733,69.3112,69.3112,15000.0
2014-05-01 15:50:00,78.12,78.28,78.12,78.27,21400.0,69.32,69.462,69.32,69.4531,21400.0
2014-05-01 15:55:00,78.27,78.29,78.23,78.26,28600.0,69.4531,69.4709,69.4176,69.4443,28600.0
2014-05-02 09:30:00,78.5,78.59,78.04,78.58,9900.0,69.6572,69.7371,69.249,69.7282,9900.0
2014-05-02 09:35:00,78.72,79.04,78.72,79.04,3200.0,69.8524,70.1364,69.8524,70.1364,3200.0
2014-05-02 09:40:00,78.93,78.98,78.66,78.8,2700.0,70.0388,70.0832,69.7992,69.9234,2700.0
2014-05-02 09:45:00,78.83,79.11,78.68,78.68,7400.0,69.9501,70.1985,69.817,69.817,7400.0
2014-05-02 09:50:00,78.73,78.95,78.7,78.79,10500.0,69.8613,70.0565,69.8347,69.9146,10500.0
2014-05-02 09:55:00,78.79,78.9,78.75,78.83,3000.0,69.9146,70.0122,69.8791,69.9501,3000.0
2014-05-02 10:00:00,78.9,78.94,78.73,78.73,2900.0,70.0122,70.0477,69.8613,69.8613,2900.0
2014-05-02 10:05:00,78.78,78.91,78.78,78.9,1300.0,69.9057,70.021,69.9057,70.0122,1300.0
2014-05-02 10:10:00,78.96,79.05,78.94,78.99,3400.0,70.0654,70.1453,70.0477,70.092,3400.0
2014-05-02 10:15:00,78.94,79.04,78.91,78.96,3300.0,70.0477,70.1364,70.021,70.0654,3300.0
2014-05-02 10:20:00,79.02,79.07,78.96,79.01,3200.0,70.1187,70.163,70.0654,70.1098,3200.0
2014-05-02 10:25:00,79.07,79.07,78.81,78.87,2600.0,70.163,70.163,69.9323,69.9856,2600.0
2014-05-02 10:30:00,78.81,78.9,78.78,78.9,7800.0,69.9323,70.0122,69.9057,70.0122,7800.0
2014-05-02 10:35:00,78.92,79.13,78.88,79.03,8100.0,70.0299,70.2163,69.9944,70.1275,8100.0
2014-05-02 10:40:00,79.04,79.06,78.8,78.85,3500.0,70.1364,70.1541,69.9234,69.9678,3500.0
2014-05-02 10:45:00,78.85,78.87,78.6,78.6,7900.0,69.9678,69.9856,69.746,69.746,7900.0
2014-05-02 10:50:00,78.56,78.71,78.52,78.71,1800.0,69.7105,69.8436,69.675,69.8436,1800.0
2014-05-02 10:55:00,78.7,78.76,78.59,78.68,2700.0,69.8347,69.8879,69.7371,69.817,2700.0
2014-05-02 11:00:00,78.59,78.8,78.59,78.78,1700.0,69.7371,69.9234,69.7371,69.9057,1700.0
2014-05-02 11:05:00,78.8,78.8,78.71,78.73,1400.0,69.9234,69.9234,69.8436,69.8613,1400.0
2014-05-02 11:10:00,78.72,78.78,78.69,78.73,8300.0,69.8524,69.9057,69.8258,69.8613,8300.0
2014-05-02 11:15:00,78.66,78.84,78.65,78.84,4300.0,69.7992,69.9589,69.7903,69.9589,4300.0
2014-05-02 11:20:00,78.81,78.81,78.71,78.73,2400.0,69.9323,69.9323,69.8436,69.8613,2400.0
2014-05-02 11:25:00,78.71,78.78,78.65,78.7,2900.0,69.8436,69.9057,69.7903,69.8347,2900.0
2014-05-02 11:30:00,78.68,78.82,78.67,78.78,10400.0,69.817,69.9412,69.8081,69.9057,10400.0
2014-05-02 11:35:00,78.76,78.78,78.7,78.71,4900.0,69.8879,69.9057,69.8347,69.8436,4900.0
2014-05-02 11:40:00,78.69,78.7,78.64,78.66,2700.0,69.8258,69.8347,69.7815,69.7992,2700.0
2014-05-02 11:45:00,78.65,78.73,78.65,78.73,2800.0,69.7903,69.8613,69.7903,69.8613,2800.0
2014-05-02 11:50:00,78.74,78.78,78.72,78.77,1900.0,69.8702,69.9057,69.8524,69.8968,1900.0
2014-05-02 11:55:00,78.8,78.89,78.79,78.79,1300.0,69.9234,70.0033,69.9146,69.9146,1300.0
2014-05-02 12:00:00,78.78,78.8,78.73,78.73,1000.0,69.9057,69.9234,69.8613,69.8613,1000.0
2014-05-02 12:05:00,78.78,78.82,78.76,78.76,1300.0,69.9057,69.9412,69.8879,69.8879,1300.0
2014-05-02 12:10:00,78.8,78.8,78.73,78.79,1800.0,69.9234,69.9234,69.8613,69.9146,1800.0
2014-05-02 12:15:00,78.79,78.85,78.79,78.83,2300.0,69.9146,69.9678,69.9146,69.9501,2300.0
2014-05-02 12:20:00,78.86,78.87,78.82,78.86,2500.0,69.9767,69.9856,69.9412,69.9767,2500.0
2014-05-02 12:25:00,78.84,78.87,78.84,78.87,3300.0,69.9589,69.9856,69.9589,69.9856,3300.0
2014-05-02 12:30:00,78.87,78.89,78.84,78.89,1200.0,69.9856,70.0033,69.9589,70.0033,1200.0
2014-05-02 12:35:00,78.94,78.95,78.88,78.95,1900.0,70.0477,70.0565,69.9944,70.0565,1900.0
2014-05-02 12:40:00,78.91,78.99,78.91,78.97,2500.0,70.021,70.092,70.021,70.0743,2500.0
2014-05-02 12:45:00,78.98,78.99,78.98,78.99,300.0,70.0832,70.092,70.0832,70.092,300.0
2014-05-02 12:50:00,79.01,79.05,78.96,79.04,2800.0,70.1098,70.1453,70.0654,70.1364,2800.0
2014-05-02 12:55:00,79.06,79.07,79.03,79.03,2500.0,70.1541,70.163,70.1275,70.1275,2500.0
2014-05-02 13:00:00,79.02,79.03,79.0,79.0,1200.0,70.1187,70.1275,70.1009,70.1009,1200.0
2014-05-02 13:05:00,79.0,79.01,78.94,78.94,1600.0,70.1009,70.1098,70.0477,70.0477,1600.0
2014-05-02 13:10:00,78.95,78.95,78.85,78.85,1600.0,70.0565,70.0565,69.9678,69.9678,1600.0
2014-05-02 13:15:00,78.85,78.85,78.8,78.8,6000.0,69.9678,69.9678,69.9234,69.9234,6000.0
2014-05-02 13:20:00,78.83,78.85,78.81,78.82,1000.0,69.9501,69.9678,69.9323,69.9412,1000.0
2014-05-02 13:25:00,78.82,78.84,78.76,78.77,700.0,69.9412,69.9589,69.8879,69.8968,700.0
2014-05-02 13:30:00,78.75,78.81,78.7,78.8,4400.0,69.8791,69.9323,69.8347,69.9234,4400.0
2014-05-02 13:35:00,78.78,78.78,78.72,78.75,2500.0,69.9057,69.9057,69.8524,69.8791,2500.0
2014-05-02 13:40:00,78.75,78.75,78.71,78.73,2700.0,69.8791,69.8791,69.8436,69.8613,2700.0
2014-05-02 13:45:00,78.7,78.74,78.67,78.74,1200.0,69.8347,69.8702,69.8081,69.8702,1200.0
2014-05-02 13:50:00,78.74,78.74,78.67,78.7,2100.0,69.8702,69.8702,69.8081,69.8347,2100.0
2014-05-02 13:55:00,78.68,78.7,78.65,78.67,1800.0,69.817,69.8347,69.7903,69.8081,1800.0
2014-05-02 14:00:00,78.67,78.69,78.59,78.69,8700.0,69.8081,69.8258,69.7371,69.8258,8700.0
2014-05-02 14:05:00,78.7,78.71,78.59,78.59,3800.0,69.8347,69.8436,69.7371,69.7371,3800.0
2014-05-02 14:10:00,78.61,78.62,78.59,78.61,1300.0,69.7548,69.7637,69.7371,69.7548,1300.0
2014-05-02 14:15:00,78.62,78.68,78.62,78.67,900.0,69.7637,69.817,69.7637,69.8081,900.0
2014-05-02 14:20:00,78.71,78.72,78.62,78.65,2900.0,69.8436,69.8524,69.7637,69.7903,2900.0
2014-05-02 14:25:00,78.65,78.69,78.65,78.67,1100.0,69.7903,69.8258,69.7903,69.8081,1100.0
2014-05-02 14:30:00,78.65,78.69,78.63,78.67,1700.0,69.7903,69.8258,69.7726,69.8081,1700.0
2014-05-02 14:35:00,78.72,78.75,78.69,78.71,1900.0,69.8524,69.8791,69.8258,69.8436,1900.0
2014-05-02 14:40:00,78.7,78.7,78.69,78.7,1000.0,69.8347,69.8347,69.8258,69.8347,1000.0
2014-05-02 14:45:00,78.7,78.71,78.66,78.69,1500.0,69.8347,69.8436,69.7992,69.8258,1500.0
2014-05-02 14:50:00,78.73,78.74,78.69,78.74,2000.0,69.8613,69.8702,69.8258,69.8702,2000.0
2014-05-02 14:55:00,78.72,78.73,78.69,78.71,2900.0,69.8524,69.8613,69.8258,69.8436,2900.0
2014-05-02 15:00:00,78.7,78.72,78.69,78.72,2700.0,69.8347,69.8524,69.8258,69.8524,2700.0
2014-05-02 15:05:00,78.73,78.8,78.73,78.8,2400.0,69.8613,69.9234,69.8613,69.9234,2400.0
2014-05-02 15:10:00,78.83,78.83,78.74,78.74,3300.0,69.9501,69.9501,69.8702,69.8702,3300.0
2014-05-02 15:15:00,78.78,78.78,78.76,78.78,3300.0,69.9057,69.9057,69.8879,69.9057,3300.0
2014-05-02 15:20:00,78.78,78.79,78.73,78.75,4200.0,69.9057,69.9146,69.8613,69.8791,4200.0
2014-05-02 15:25:00,78.75,78.76,78.71,78.71,6800.0,69.8791,69.8879,69.8436,69.8436,6800.0
2014-05-02 15:30:00,78.71,78.73,78.69,78.71,7900.0,69.8436,69.8613,69.8258,69.8436,7900.0
2014-05-02 15:35:00,78.69,78.71,78.62,78.64,6900.0,69.8258,69.8436,69.7637,69.7815,6900.0
2014-05-02 15:40:00,78.61,78.65,78.55,78.61,5700.0,69.7548,69.7903,69.7016,69.7548,5700.0
2014-05-02 15:45:00,78.59,78.63,78.55,78.57,15300.0,69.7371,69.7726,69.7016,69.7193,15300.0
2014-05-02 15:50:00,78.56,78.64,78.56,78.61,14800.0,69.7105,69.7815,69.7105,69.7548,14800.0
2014-05-02 15:55:00,78.62,78.63,78.57,78.58,16500.0,69.7637,69.7726,69.7193,69.7282,16500.0
2014-05-05 09:30:00,77.87,77.93,77.76,77.76,10400.0,69.0982,69.1514,69.0006,69.0006,10400.0
2014-05-05 09:35:00,77.71,77.75,77.57,77.72,3600.0,68.9562,68.9917,68.832,68.9651,3600.0
2014-05-05 09:40:00,77.69,77.73,77.39,77.73,19600.0,68.9385,68.974,68.6723,68.974,19600.0
2014-05-05 09:45:00,77.82,77.96,77.68,77.72,3000.0,69.0538,69.1781,68.9296,68.9651,3000.0
2014-05-05 09:50:00,77.72,78.02,77.72,78.0,4400.0,68.9651,69.2313,68.9651,69.2136,4400.0
2014-05-05 09:55:00,77.99,78.1,77.99,78.01,3100.0,69.2047,69.3023,69.2047,69.2224,3100.0
2014-05-05 10:00:00,78.09,78.29,78.03,78.29,32200.0,69.2934,69.4709,69.2402,69.4709,32200.0
2014-05-05 10:05:00,78.22,78.22,78.02,78.08,17600.0,69.4088,69.4088,69.2313,69.2845,17600.0
2014-05-05 10:10:00,78.08,78.23,78.08,78.16,16600.0,69.2845,69.4176,69.2845,69.3555,16600.0
2014-05-05 10:15:00,78.2,78.36,78.2,78.32,15400.0,69.391,69.533,69.391,69.4975,15400.0
2014-05-05 10:20:00,78.33,78.37,78.27,78.37,1400.0,69.5064,69.5419,69.4531,69.5419,1400.0
2014-05-05 10:25:00,78.37,78.37,78.24,78.28,4700.0,69.5419,69.5419,69.4265,69.462,4700.0
2014-05-05 10:30:00,78.28,78.29,78.16,78.26,4600.0,69.462,69.4709,69.3555,69.4443,4600.0
2014-05-05 10:35:00,78.3,78.41,78.29,78.38,4800.0,69.4798,69.5774,69.4709,69.5507,4800.0
2014-05-05 10:40:00,78.39,78.58,78.35,78.54,5000.0,69.5596,69.7282,69.5241,69.6927,5000.0
2014-05-05 10:45:00,78.57,78.59,78.55,78.56,3500.0,69.7193,69.7371,69.7016,69.7105,3500.0
2014-05-05 10:50:00,78.57,78.65,78.52,78.52,6100.0,69.7193,69.7903,69.675,69.675,6100.0
2014-05-05 10:55:00,78.56,78.63,78.56,78.63,2000.0,69.7105,69.7726,69.7105,69.7726,2000.0
2014-05-05 11:00:00,78.67,78.67,78.59,78.62,5400.0,69.8081,69.8081,69.7371,69.7637,5400.0
2014-05-05 11:05:00,78.59,78.65,78.47,78.64,4900.0,69.7371,69.7903,69.6306,69.7815,4900.0
2014-05-05 11:10:00,78.58,78.7,78.57,78.63,6900.0,69.7282,69.8347,69.7193,69.7726,6900.0
2014-05-05 11:15:00,78.65,78.75,78.65,78.73,1900.0,69.7903,69.8791,69.7903,69.8613,1900.0
2014-05-05 11:20:00,78.73,78.76,78.68,78.74,3800.0,69.8613,69.8879,69.817,69.8702,3800.0
2014-05-05 11:25:00,78.74,78.78,78.72,78.72,1800.0,69.8702,69.9057,69.8524,69.8524,1800.0
2014-05-05 11:30:00,78.83,78.93,78.82,78.93,4000.0,69.9501,70.0388,69.9412,70.0388,4000.0
2014-05-05 11:35:00,78.93,78.94,78.9,78.93,5100.0,70.0388,70.0477,70.0122,70.0388,5100.0
2014-05-05 11:40:00,78.94,79.01,78.87,78.89,6700.0,70.0477,70.1098,69.9856,70.0033,6700.0
2014-05-05 11:45:00,78.87,78.89,78.87,78.89,1400.0,69.9856,70.0033,69.9856,70.0033,1400.0
2014-05-05 11:50:00,78.93,78.95,78.84,78.92,5200.0,70.0388,70.0565,69.9589,70.0299,5200.0
2014-05-05 11:55:00,78.92,78.95,78.92,78.95,1000.0,70.0299,70.0565,70.0299,70.0565,1000.0
2014-05-05 12:00:00,78.99,78.99,78.9,78.91,7700.0,70.092,70.092,70.0122,70.021,7700.0
2014-05-05 12:05:00,78.92,78.98,78.9,78.9,5400.0,70.0299,70.0832,70.0122,70.0122,5400.0
2014-05-05 12:10:00,78.88,78.99,78.88,78.98,8700.0,69.9944,70.092,69.9944,70.0832,8700.0
2014-05-05 12:15:00,78.99,79.0,78.97,78.99,2800.0,70.092,70.1009,70.0743,70.092,2800.0
2014-05-05 12:20:00,78.99,79.02,78.99,79.02,2600.0,70.092,70.1187,70.092,70.1187,2600.0
2014-05-05 12:25:00,79.01,80.21,78.99,79.74,248000.0,70.1098,71.1746,70.092,70.7575,248000.0
2014-05-05 12:30:00,79.69,79.9,79.52,79.71,65200.0,70.7132,70.8995,70.5623,70.7309,65200.0
2014-05-05 12:35:00,79.76,80.0,79.63,79.84,57200.0,70.7753,70.9883,70.6599,70.8463,57200.0
2014-05-05 12:40:00,79.82,79.84,79.7,79.79,15700.0,70.8285,70.8463,70.7221,70.8019,15700.0
2014-05-05 12:45:00,79.8,79.97,79.8,79.91,35600.0,70.8108,70.9616,70.8108,70.9084,35600.0
2014-05-05 12:50:00,79.91,79.96,79.87,79.93,17500.0,70.9084,70.9528,70.8729,70.9261,17500.0
2014-05-05 12:55:00,79.93,79.97,79.84,79.84,9700.0,70.9261,70.9616,70.8463,70.8463,9700.0
2014-05-05 13:00:00,79.84,79.86,79.77,79.78,9300.0,70.8463,70.864,70.7842,70.793,9300.0
2014-05-05 13:05:00,79.83,79.86,79.77,79.83,11400.0,70.8374,70.864,70.7842,70.8374,11400.0
2014-05-05 13:10:00,79.82,79.85,79.71,79.75,16700.0,70.8285,70.8552,70.7309,70.7664,16700.0
2014-05-05 13:15:00,79.73,79.82,79.71,79.77,9900.0,70.7487,70.8285,70.7309,70.7842,9900.0
2014-05-05 13:20:00,79.76,79.76,79.72,79.73,6000.0,70.7753,70.7753,70.7398,70.7487,6000.0
2014-05-05 13:25:00,79.73,79.78,79.68,79.74,13800.0,70.7487,70.793,70.7043,70.7575,13800.0
2014-05-05 13:30:00,79.65,79.69,79.53,79.57,20900.0,70.6777,70.7132,70.5712,70.6067,20900.0
2014-05-05 13:35:00,79.57,79.6,79.41,79.45,11800.0,70.6067,70.6333,70.4647,70.5002,11800.0
2014-05-05 13:40:00,79.49,79.69,79.49,79.69,8800.0,70.5357,70.7132,70.5357,70.7132,8800.0
2014-05-05 13:45:00,79.67,79.7,79.64,79.64,4400.0,70.6954,70.7221,70.6688,70.6688,4400.0
2014-05-05 13:50:00,79.64,79.64,79.45,79.47,12700.0,70.6688,70.6688,70.5002,70.518,12700.0
2014-05-05 13:55:00,79.46,79.49,79.46,79.49,1400.0,70.5091,70.5357,70.5091,70.5357,1400.0
2014-05-05 14:00:00,79.49,79.49,79.38,79.39,8500.0,70.5357,70.5357,70.4381,70.447,8500.0
2014-05-05 14:05:00,79.38,79.45,79.38,79.44,8000.0,70.4381,70.5002,70.4381,70.4913,8000.0
2014-05-05 14:10:00,79.43,79.49,79.43,79.49,3700.0,70.4825,70.5357,70.4825,70.5357,3700.0
2014-05-05 14:15:00,79.49,79.49,79.45,79.46,2800.0,70.5357,70.5357,70.5002,70.5091,2800.0
2014-05-05 14:20:00,79.47,79.49,79.45,79.48,3000.0,70.518,70.5357,70.5002,70.5268,3000.0
2014-05-05 14:25:00,79.48,79.49,79.44,79.45,3800.0,70.5268,70.5357,70.4913,70.5002,3800.0
2014-05-05 14:30:00,79.45,79.52,79.38,79.5,9700.0,70.5002,70.5623,70.4381,70.5446,9700.0
2014-05-05 14:35:00,79.53,79.54,79.46,79.5,4500.0,70.5712,70.5801,70.5091,70.5446,4500.0
2014-05-05 14:40:00,79.5,79.5,79.44,79.49,7100.0,70.5446,70.5446,70.4913,70.5357,7100.0
2014-05-05 14:45:00,79.49,79.6,79.44,79.59,9600.0,70.5357,70.6333,70.4913,70.6244,9600.0
2014-05-05 14:50:00,79.59,79.62,79.53,79.61,12700.0,70.6244,70.6511,70.5712,70.6422,12700.0
2014-05-05 14:55:00,79.61,79.64,79.55,79.61,5700.0,70.6422,70.6688,70.589,70.6422,5700.0
2014-05-05 15:00:00,79.59,79.59,79.56,79.57,4600.0,70.6244,70.6244,70.5978,70.6067,4600.0
2014-05-05 15:05:00,79.57,79.64,79.56,79.56,3800.0,70.6067,70.6688,70.5978,70.5978,3800.0
2014-05-05 15:10:00,79.57,79.6,79.48,79.48,5700.0,70.6067,70.6333,70.5268,70.5268,5700.0
2014-05-05 15:15:00,79.51,79.55,79.48,79.52,15100.0,70.5535,70.589,70.5268,70.5623,15100.0
2014-05-05 15:20:00,79.52,79.54,79.5,79.54,5400.0,70.5623,70.5801,70.5446,70.5801,5400.0
2014-05-05 15:25:00,79.54,79.54,79.44,79.54,9200.0,70.5801,70.5801,70.4913,70.5801,9200.0
2014-05-05 15:30:00,79.53,79.55,79.51,79.53,10900.0,70.5712,70.589,70.5535,70.5712,10900.0
2014-05-05 15:35:00,79.54,79.69,79.54,79.66,13800.0,70.5801,70.7132,70.5801,70.6866,13800.0
2014-05-05 15:40:00,79.68,79.74,79.63,79.68,15400.0,70.7043,70.7575,70.6599,70.7043,15400.0
2014-05-05 15:45:00,79.68,79.78,79.68,79.78,20600.0,70.7043,70.793,70.7043,70.793,20600.0
2014-05-05 15:50:00,79.78,79.81,79.73,79.76,25100.0,70.793,70.8197,70.7487,70.7753,25100.0
2014-05-05 15:55:00,79.77,79.77,79.69,79.73,41700.0,70.7842,70.7842,70.7132,70.7487,41700.0
2014-05-06 09:30:00,79.6,79.64,79.31,79.58,14800.0,70.6333,70.6688,70.376,70.6156,14800.0
2014-05-06 09:35:00,79.55,79.87,79.46,79.86,16100.0,70.589,70.8729,70.5091,70.864,16100.0
2014-05-06 09:40:00,79.7,79.75,79.52,79.62,16000.0,70.7221,70.7664,70.5623,70.6511,16000.0
2014-05-06 09:45:00,79.64,79.89,79.6,79.89,3800.0,70.6688,70.8907,70.6333,70.8907,3800.0
2014-05-06 09:50:00,79.81,79.81,79.64,79.7,2100.0,70.8197,70.8197,70.6688,70.7221,2100.0
2014-05-06 09:55:00,79.67,79.87,79.65,79.87,4600.0,70.6954,70.8729,70.6777,70.8729,4600.0
2014-05-06 10:00:00,79.84,79.99,79.81,79.94,12500.0,70.8463,70.9794,70.8197,70.935,12500.0
2014-05-06 10:05:00,79.95,80.0,79.87,79.96,16100.0,70.9439,70.9883,70.8729,70.9528,16100.0
2014-05-06 10:10:00,79.96,80.05,79.94,80.0,14800.0,70.9528,71.0326,70.935,70.9883,14800.0
2014-05-06 10:15:00,80.03,80.07,79.9,79.91,4500.0,71.0149,71.0504,70.8995,70.9084,4500.0
2014-05-06 10:20:00,79.93,80.25,79.93,80.24,5700.0,70.9261,71.2101,70.9261,71.2012,5700.0
2014-05-06 10:25:00,80.23,80.38,80.2,80.37,13900.0,71.1924,71.3255,71.1657,71.3166,13900.0
2014-05-06 10:30:00,80.39,80.53,80.39,80.53,8900.0,71.3343,71.4586,71.3343,71.4586,8900.0
2014-05-06 10:35:00,80.53,80.56,80.51,80.54,6800.0,71.4586,71.4852,71.4408,71.4674,6800.0
2014-05-06 10:40:00,80.54,80.64,80.52,80.57,12500.0,71.4674,71.5562,71.4497,71.4941,12500.0
2014-05-06 10:45:00,80.55,80.65,80.53,80.65,8100.0,71.4763,71.565,71.4586,71.565,8100.0
2014-05-06 10:50:00,80.67,80.74,80.64,80.64,22300.0,71.5828,71.6449,71.5562,71.5562,22300.0
2014-05-06 10:55:00,80.65,80.67,80.6,80.63,10500.0,71.565,71.5828,71.5207,71.5473,10500.0
2014-05-06 11:00:00,80.62,80.76,80.55,80.74,17900.0,71.5384,71.6626,71.4763,71.6449,17900.0
2014-05-06 11:05:00,80.76,80.82,80.72,80.8,17100.0,71.6626,71.7159,71.6272,71.6981,17100.0
2014-05-06 11:10:00,80.79,80.97,80.79,80.95,27900.0,71.6893,71.849,71.6893,71.8312,27900.0
2014-05-06 11:15:00,80.95,81.11,80.94,81.1,28800.0,71.8312,71.9732,71.8224,71.9643,28800.0
2014-05-06 11:20:00,81.1,81.25,81.1,81.21,19100.0,71.9643,72.0975,71.9643,72.062,19100.0
2014-05-06 11:25:00,81.2,81.23,81.13,81.23,23800.0,72.0531,72.0797,71.991,72.0797,23800.0
2014-05-06 11:30:00,81.22,81.3,81.2,81.24,23300.0,72.0708,72.1418,72.0531,72.0886,23300.0
2014-05-06 11:35:00,81.23,81.35,81.2,81.35,14900.0,72.0797,72.1862,72.0531,72.1862,14900.0
2014-05-06 11:40:00,81.35,81.36,81.21,81.3,16700.0,72.1862,72.1951,72.062,72.1418,16700.0
2014-05-06 11:45:00,81.28,81.47,81.23,81.45,16200.0,72.1241,72.2927,72.0797,72.2749,16200.0
2014-05-06 11:50:00,81.44,81.5,81.36,81.36,16400.0,72.266,72.3193,72.1951,72.1951,16400.0
2014-05-06 11:55:00,81.37,81.46,81.31,81.43,22900.0,72.2039,72.2838,72.1507,72.2572,22900.0
2014-05-06 12:00:00,81.44,81.55,81.42,81.54,31300.0,72.266,72.3637,72.2483,72.3548,31300.0
2014-05-06 12:05:00,81.55,81.71,81.54,81.71,31100.0,72.3637,72.5056,72.3548,72.5056,31100.0
2014-05-06 12:10:00,81.7,81.72,81.61,81.72,16100.0,72.4968,72.5145,72.4169,72.5145,16100.0
2014-05-06 12:15:00,81.71,81.76,81.63,81.72,24600.0,72.5056,72.55,72.4346,72.5145,24600.0
2014-05-06 12:20:00,81.72,81.81,81.64,81.7,17300.0,72.5145,72.5944,72.4435,72.4968,17300.0
2014-05-06 12:25:00,81.67,81.79,81.6,81.77,11900.0,72.4701,72.5766,72.408,72.5589,11900.0
2014-05-06 12:30:00,81.74,81.76,81.65,81.67,19300.0,72.5323,72.55,72.4524,72.4701,19300.0
2014-05-06 12:35:00,81.67,81.67,81.56,81.6,34500.0,72.4701,72.4701,72.3725,72.408,34500.0
2014-05-06 12:40:00,81.59,81.75,81.56,81.66,15400.0,72.3992,72.5411,72.3725,72.4613,15400.0
2014-05-06 12:45:00,81.68,81.69,81.45,81.48,18400.0,72.479,72.4879,72.2749,72.3015,18400.0
2014-05-06 12:50:00,81.43,81.62,81.43,81.51,14300.0,72.2572,72.4258,72.2572,72.3282,14300.0
2014-05-06 12:55:00,81.5,81.53,81.43,81.53,6400.0,72.3193,72.3459,72.2572,72.3459,6400.0
2014-05-06 13:00:00,81.54,81.54,81.44,81.44,7300.0,72.3548,72.3548,72.266,72.266,7300.0
2014-05-06 13:05:00,81.46,81.47,81.3,81.33,12400.0,72.2838,72.2927,72.1418,72.1684,12400.0
2014-05-06 13:10:00,81.35,81.41,81.33,81.41,6500.0,72.1862,72.2394,72.1684,72.2394,6500.0
2014-05-06 13:15:00,81.42,81.5,81.41,81.49,12500.0,72.2483,72.3193,72.2394,72.3104,12500.0
2014-05-06 13:20:00,81.48,81.49,81.41,81.43,4600.0,72.3015,72.3104,72.2394,72.2572,4600.0
2014-05-06 13:25:00,81.42,81.88,81.34,81.42,25700.0,72.2483,72.6565,72.1773,72.2483,25700.0
2014-05-06 13:30:00,81.43,81.67,81.39,81.4,12900.0,72.2572,72.4701,72.2217,72.2306,12900.0
2014-05-06 13:35:00,81.4,81.43,81.31,81.33,30100.0,72.2306,72.2572,72.1507,72.1684,30100.0
2014-05-06 13:40:00,81.34,81.52,81.32,81.32,15700.0,72.1773,72.337,72.1596,72.1596,15700.0
2014-05-06 13:45:00,81.36,81.78,81.29,81.6,31600.0,72.1951,72.5677,72.1329,72.408,31600.0
2014-05-06 13:50:00,81.6,81.61,81.5,81.52,4100.0,72.408,72.4169,72.3193,72.337,4100.0
2014-05-06 13:55:00,81.47,81.56,81.36,81.45,14200.0,72.2927,72.3725,72.1951,72.2749,14200.0
2014-05-06 14:00:00,81.45,81.63,81.38,81.54,25700.0,72.2749,72.4346,72.2128,72.3548,25700.0
2014-05-06 14:05:00,81.53,81.56,81.44,81.56,13400.0,72.3459,72.3725,72.266,72.3725,13400.0
2014-05-06 14:10:00,81.56,81.57,81.48,81.53,10700.0,72.3725,72.3814,72.3015,72.3459,10700.0
2014-05-06 14:15:00,81.54,81.82,81.54,81.76,22500.0,72.3548,72.6032,72.3548,72.55,22500.0
2014-05-06 14:20:00,81.77,81.79,81.59,81.66,17800.0,72.5589,72.5766,72.3992,72.4613,17800.0
2014-05-06 14:25:00,81.66,81.69,81.62,81.69,13500.0,72.4613,72.4879,72.4258,72.4879,13500.0
2014-05-06 14:30:00,81.66,81.71,81.63,81.67,14500.0,72.4613,72.5056,72.4346,72.4701,14500.0
2014-05-06 14:35:00,81.68,81.69,81.55,81.55,10000.0,72.479,72.4879,72.3637,72.3637,10000.0
2014-05-06 14:40:00,81.53,81.64,81.53,81.62,15500.0,72.3459,72.4435,72.3459,72.4258,15500.0
2014-05-06 14:45:00,81.62,81.62,81.53,81.54,7400.0,72.4258,72.4258,72.3459,72.3548,7400.0
2014-05-06 14:50:00,81.51,81.55,81.48,81.5,7600.0,72.3282,72.3637,72.3015,72.3193,7600.0
2014-05-06 14:55:00,81.47,81.8,81.43,81.7,44500.0,72.2927,72.5855,72.2572,72.4968,44500.0
2014-05-06 15:00:00,81.67,81.69,81.48,81.61,27300.0,72.4701,72.4879,72.3015,72.4169,27300.0
2014-05-06 15:05:00,81.61,81.77,81.45,81.72,43100.0,72.4169,72.5589,72.2749,72.5145,43100.0
2014-05-06 15:10:00,81.69,81.88,81.67,81.77,37100.0,72.4879,72.6565,72.4701,72.5589,37100.0
2014-05-06 15:15:00,81.77,82.04,81.77,82.01,32800.0,72.5589,72.7985,72.5589,72.7718,32800.0
2014-05-06 15:20:00,82.0,82.29,81.98,82.03,43500.0,72.763,73.0203,72.7452,72.7896,43500.0
2014-05-06 15:25:00,81.99,82.14,81.89,82.03,44900.0,72.7541,72.8872,72.6654,72.7896,44900.0
2014-05-06 15:30:00,82.01,82.03,81.88,81.9,23900.0,72.7718,72.7896,72.6565,72.6742,23900.0
2014-05-06 15:35:00,81.89,81.91,81.83,81.87,22500.0,72.6654,72.6831,72.6121,72.6476,22500.0
2014-05-06 15:40:00,81.85,81.85,81.62,81.67,20500.0,72.6299,72.6299,72.4258,72.4701,20500.0
2014-05-06 15:45:00,81.66,81.67,81.54,81.57,29300.0,72.4613,72.4701,72.3548,72.3814,29300.0
2014-05-06 15:50:00,81.55,81.55,81.38,81.42,61700.0,72.3637,72.3637,72.2128,72.2483,61700.0
2014-05-06 15:55:00,81.41,81.42,81.31,81.33,53000.0,72.2394,72.2483,72.1507,72.1684,53000.0
2014-05-07 09:30:00,81.5,81.73,81.12,81.42,27200.0,72.3193,72.5234,71.9821,72.2483,27200.0
2014-05-07 09:35:00,81.41,81.48,81.18,81.21,12400.0,72.2394,72.3015,72.0353,72.062,12400.0
2014-05-07 09:40:00,81.17,81.38,81.13,81.32,15600.0,72.0265,72.2128,71.991,72.1596,15600.0
2014-05-07 09:45:00,81.36,81.5,81.14,81.45,20700.0,72.1951,72.3193,71.9998,72.2749,20700.0
2014-05-07 09:50:00,81.52,81.62,81.12,81.17,22700.0,72.337,72.4258,71.9821,72.0265,22700.0
2014-05-07 09:55:00,81.17,81.28,81.0,81.0,8700.0,72.0265,72.1241,71.8756,71.8756,8700.0
2014-05-07 10:00:00,81.05,81.19,81.05,81.19,15400.0,71.92,72.0442,71.92,72.0442,15400.0
2014-05-07 10:05:00,81.14,81.17,80.6,80.6,14200.0,71.9998,72.0265,71.5207,71.5207,14200.0
2014-05-07 10:10:00,80.58,80.84,80.57,80.68,30100.0,71.5029,71.7336,71.4941,71.5917,30100.0
2014-05-07 10:15:00,80.68,80.83,80.65,80.8,11800.0,71.5917,71.7248,71.565,71.6981,11800.0
2014-05-07 10:20:00,80.78,81.0,80.78,80.92,28400.0,71.6804,71.8756,71.6804,71.8046,28400.0
2014-05-07 10:25:00,80.91,81.02,80.88,80.97,57200.0,71.7958,71.8934,71.7691,71.849,57200.0
2014-05-07 10:30:00,80.94,80.97,80.82,80.97,20400.0,71.8224,71.849,71.7159,71.849,20400.0
2014-05-07 10:35:00,80.98,81.11,80.96,81.05,25600.0,71.8579,71.9732,71.8401,71.92,25600.0
2014-05-07 10:40:00,81.01,81.04,80.85,80.88,12700.0,71.8845,71.9111,71.7425,71.7691,12700.0
2014-05-07 10:45:00,80.87,80.99,80.86,80.99,8500.0,71.7603,71.8667,71.7514,71.8667,8500.0
2014-05-07 10:50:00,81.01,81.05,80.9,80.93,10900.0,71.8845,71.92,71.7869,71.8135,10900.0
2014-05-07 10:55:00,80.95,81.0,80.9,80.96,7300.0,71.8312,71.8756,71.7869,71.8401,7300.0
2014-05-07 11:00:00,80.96,80.98,80.89,80.98,9700.0,71.8401,71.8579,71.778,71.8579,9700.0
2014-05-07 11:05:00,80.98,81.08,80.94,81.08,15300.0,71.8579,71.9466,71.8224,71.9466,15300.0
2014-05-07 11:10:00,81.12,81.18,80.98,81.18,17000.0,71.9821,72.0353,71.8579,72.0353,17000.0
2014-05-07 11:15:00,81.21,81.21,81.01,81.01,8700.0,72.062,72.062,71.8845,71.8845,8700.0
2014-05-07 11:20:00,80.98,81.05,80.87,81.03,7000.0,71.8579,71.92,71.7603,71.9022,7000.0
2014-05-07 11:25:00,81.03,81.2,81.03,81.19,11300.0,71.9022,72.0531,71.9022,72.0442,11300.0
2014-05-07 11:30:00,81.23,81.47,81.19,81.45,10500.0,72.0797,72.2927,72.0442,72.2749,10500.0
2014-05-07 11:35:00,81.47,81.51,81.41,81.49,7500.0,72.2927,72.3282,72.2394,72.3104,7500.0
2014-05-07 11:40:00,81.57,81.8,81.56,81.79,8900.0,72.3814,72.5855,72.3725,72.5766,8900.0
2014-05-07 11:45:00,81.8,81.87,81.79,81.8,6500.0,72.5855,72.6476,72.5766,72.5855,6500.0
2014-05-07 11:50:00,81.79,81.87,81.74,81.87,7500.0,72.5766,72.6476,72.5323,72.6476,7500.0
2014-05-07 11:55:00,81.89,81.94,81.71,81.71,7200.0,72.6654,72.7097,72.5056,72.5056,7200.0
2014-05-07 12:00:00,81.72,81.77,81.67,81.73,12500.0,72.5145,72.5589,72.4701,72.5234,12500.0
2014-05-07 12:05:00,81.73,81.81,81.73,81.78,7200.0,72.5234,72.5944,72.5234,72.5677,7200.0
2014-05-07 12:10:00,81.78,81.85,81.77,81.84,3000.0,72.5677,72.6299,72.5589,72.621,3000.0
2014-05-07 12:15:00,81.85,81.9,81.84,81.88,6100.0,72.6299,72.6742,72.621,72.6565,6100.0
2014-05-07 12:20:00,81.89,81.98,81.89,81.96,6900.0,72.6654,72.7452,72.6654,72.7275,6900.0
2014-05-07 12:25:00,81.96,81.96,81.85,81.85,4800.0,72.7275,72.7275,72.6299,72.6299,4800.0
2014-05-07 12:30:00,81.86,81.88,81.82,81.83,4900.0,72.6387,72.6565,72.6032,72.6121,4900.0
2014-05-07 12:35:00,81.83,81.85,81.8,81.83,6700.0,72.6121,72.6299,72.5855,72.6121,6700.0
2014-05-07 12:40:00,81.85,81.86,81.79,81.79,5500.0,72.6299,72.6387,72.5766,72.5766,5500.0
2014-05-07 12:45:00,81.78,81.78,81.68,81.77,8700.0,72.5677,72.5677,72.479,72.5589,8700.0
2014-05-07 12:50:00,81.73,81.73,81.63,81.67,6400.0,72.5234,72.5234,72.4346,72.4701,6400.0
2014-05-07 12:55:00,81.65,81.66,81.49,81.52,7600.0,72.4524,72.4613,72.3104,72.337,7600.0
2014-05-07 13:00:00,81.52,81.6,81.5,81.6,4600.0,72.337,72.408,72.3193,72.408,4600.0
2014-05-07 13:05:00,81.63,81.63,81.42,81.44,7000.0,72.4346,72.4346,72.2483,72.266,7000.0
2014-05-07 13:10:00,81.43,81.54,81.43,81.54,4900.0,72.2572,72.3548,72.2572,72.3548,4900.0
2014-05-07 13:15:00,81.59,81.71,81.56,81.67,5300.0,72.3992,72.5056,72.3725,72.4701,5300.0
2014-05-07 13:20:00,81.66,81.67,81.56,81.61,7900.0,72.4613,72.4701,72.3725,72.4169,7900.0
2014-05-07 13:25:00,81.61,81.64,81.57,81.57,5800.0,72.4169,72.4435,72.3814,72.3814,5800.0
2014-05-07 13:30:00,81.57,81.65,81.53,81.65,4200.0,72.3814,72.4524,72.3459,72.4524,4200.0
2014-05-07 13:35:00,81.65,81.76,81.65,81.75,14200.0,72.4524,72.55,72.4524,72.5411,14200.0
2014-05-07 13:40:00,81.75,81.77,81.66,81.72,11400.0,72.5411,72.5589,72.4613,72.5145,11400.0
2014-05-07 13:45:00,81.71,81.71,81.57,81.57,7900.0,72.5056,72.5056,72.3814,72.3814,7900.0
2014-05-07 13:50:00,81.55,81.56,81.47,81.48,7400.0,72.3637,72.3725,72.2927,72.3015,7400.0
2014-05-07 13:55:00,81.5,81.5,81.36,81.36,6000.0,72.3193,72.3193,72.1951,72.1951,6000.0
2014-05-07 14:00:00,81.36,81.48,81.33,81.44,4700.0,72.1951,72.3015,72.1684,72.266,4700.0
2014-05-07 14:05:00,81.42,81.59,81.4,81.56,9100.0,72.2483,72.3992,72.2306,72.3725,9100.0
2014-05-07 14:10:00,81.56,81.56,81.49,81.54,9700.0,72.3725,72.3725,72.3104,72.3548,9700.0
2014-05-07 14:15:00,81.62,81.77,81.62,81.77,5300.0,72.4258,72.5589,72.4258,72.5589,5300.0
2014-05-07 14:20:00,81.78,81.83,81.75,81.76,4200.0,72.5677,72.6121,72.5411,72.55,4200.0
2014-05-07 14:25:00,81.75,81.85,81.71,81.85,7400.0,72.5411,72.6299,72.5056,72.6299,7400.0
2014-05-07 14:30:00,81.87,81.89,81.85,81.86,5100.0,72.6476,72.6654,72.6299,72.6387,5100.0
2014-05-07 14:35:00,81.87,81.93,81.86,81.93,4700.0,72.6476,72.7009,72.6387,72.7009,4700.0
2014-05-07 14:40:00,81.93,81.99,81.91,81.97,10200.0,72.7009,72.7541,72.6831,72.7363,10200.0
2014-05-07 14:45:00,81.97,81.97,81.87,81.88,9900.0,72.7363,72.7363,72.6476,72.6565,9900.0
2014-05-07 14:50:00,81.87,81.88,81.75,81.75,9700.0,72.6476,72.6565,72.5411,72.5411,9700.0
2014-05-07 14:55:00,81.74,81.84,81.74,81.84,5000.0,72.5323,72.621,72.5323,72.621,5000.0
2014-05-07 15:00:00,81.83,81.84,81.63,81.63,10400.0,72.6121,72.621,72.4346,72.4346,10400.0
2014-05-07 15:05:00,81.64,81.7,81.6,81.67,16400.0,72.4435,72.4968,72.408,72.4701,16400.0
2014-05-07 15:10:00,81.65,81.66,81.56,81.57,12000.0,72.4524,72.4613,72.3725,72.3814,12000.0
2014-05-07 15:15:00,81.56,81.58,81.48,81.54,22600.0,72.3725,72.3903,72.3015,72.3548,22600.0
2014-05-07 15:20:00,81.54,81.73,81.54,81.73,14500.0,72.3548,72.5234,72.3548,72.5234,14500.0
2014-05-07 15:25:00,81.73,81.8,81.73,81.73,17700.0,72.5234,72.5855,72.5234,72.5234,17700.0
2014-05-07 15:30:00,81.73,81.82,81.72,81.8,15100.0,72.5234,72.6032,72.5145,72.5855,15100.0
2014-05-07 15:35:00,81.8,81.88,81.72,81.88,25300.0,72.5855,72.6565,72.5145,72.6565,25300.0
2014-05-07 15:40:00,81.88,82.04,81.85,82.02,34400.0,72.6565,72.7985,72.6299,72.7807,34400.0
2014-05-07 15:45:00,82.02,82.02,81.86,81.87,29700.0,72.7807,72.7807,72.6387,72.6476,29700.0
2014-05-07 15:50:00,81.87,81.92,81.84,81.88,54500.0,72.6476,72.692,72.621,72.6565,54500.0
2014-05-07 15:55:00,81.88,82.06,81.86,81.97,84000.0,72.6565,72.8162,72.6387,72.7363,84000.0
2014-05-08 09:30:00,82.01,82.25,81.57,82.19,18400.0,72.7718,72.9848,72.3814,72.9316,18400.0
2014-05-08 09:35:00,82.18,82.68,82.18,82.5,22000.0,72.9227,73.3664,72.9227,73.2066,22000.0
2014-05-08 09:40:00,82.5,82.88,82.5,82.82,11100.0,73.2066,73.5438,73.2066,73.4906,11100.0
2014-05-08 09:45:00,82.85,82.86,82.69,82.73,19700.0,73.5172,73.5261,73.3752,73.4107,19700.0
2014-05-08 09:50:00,82.82,82.85,82.68,82.68,13000.0,73.4906,73.5172,73.3664,73.3664,13000.0
2014-05-08 09:55:00,82.61,82.76,82.59,82.65,9200.0,73.3043,73.4374,73.2865,73.3397,9200.0
2014-05-08 10:00:00,82.71,82.77,82.6,82.75,14500.0,73.393,73.4462,73.2954,73.4285,14500.0
2014-05-08 10:05:00,82.75,82.85,82.74,82.75,6600.0,73.4285,73.5172,73.4196,73.4285,6600.0
2014-05-08 10:10:00,82.73,82.88,82.73,82.83,9500.0,73.4107,73.5438,73.4107,73.4995,9500.0
2014-05-08 10:15:00,82.82,82.84,82.69,82.72,8800.0,73.4906,73.5083,73.3752,73.4019,8800.0
2014-05-08 10:20:00,82.73,82.81,82.66,82.8,4700.0,73.4107,73.4817,73.3486,73.4728,4700.0
2014-05-08 10:25:00,82.82,82.82,82.72,82.72,3800.0,73.4906,73.4906,73.4019,73.4019,3800.0
2014-05-08 10:30:00,82.7,82.74,82.64,82.64,9600.0,73.3841,73.4196,73.3309,73.3309,9600.0
2014-05-08 10:35:00,82.63,82.71,82.57,82.61,7400.0,73.322,73.393,73.2688,73.3043,7400.0
2014-05-08 10:40:00,82.61,82.81,82.6,82.66,9200.0,73.3043,73.4817,73.2954,73.3486,9200.0
2014-05-08 10:45:00,82.64,82.67,82.54,82.67,3600.0,73.3309,73.3575,73.2421,73.3575,3600.0
2014-05-08 10:50:00,82.71,82.8,82.7,82.8,5300.0,73.393,73.4728,73.3841,73.4728,5300.0
2014-05-08 10:55:00,82.79,82.8,82.63,82.67,13000.0,73.464,73.4728,73.322,73.3575,13000.0
2014-05-08 11:00:00,82.67,82.71,82.59,82.68,7500.0,73.3575,73.393,73.2865,73.3664,7500.0
2014-05-08 11:05:00,82.65,82.88,82.65,82.86,30100.0,73.3397,73.5438,73.3397,73.5261,30100.0
2014-05-08 11:10:00,82.86,83.04,82.86,83.04,36900.0,73.5261,73.6858,73.5261,73.6858,36900.0
2014-05-08 11:15:00,83.05,83.13,83.01,83.08,50900.0,73.6947,73.7657,73.6592,73.7213,50900.0
2014-05-08 11:20:00,83.08,83.23,83.08,83.17,28300.0,73.7213,73.8544,73.7213,73.8012,28300.0
2014-05-08 11:25:00,83.16,83.18,83.09,83.11,7000.0,73.7923,73.81,73.7302,73.7479,7000.0
2014-05-08 11:30:00,83.13,83.26,83.12,83.13,6700.0,73.7657,73.881,73.7568,73.7657,6700.0
2014-05-08 11:35:00,83.13,83.15,83.01,83.01,5000.0,73.7657,73.7834,73.6592,73.6592,5000.0
2014-05-08 11:40:00,82.99,83.01,82.96,83.01,5900.0,73.6414,73.6592,73.6148,73.6592,5900.0
2014-05-08 11:45:00,83.01,83.01,82.97,83.01,2700.0,73.6592,73.6592,73.6237,73.6592,2700.0
2014-05-08 11:50:00,83.01,83.11,83.01,83.03,4700.0,73.6592,73.7479,73.6592,73.6769,4700.0
2014-05-08 11:55:00,83.05,83.06,82.97,82.98,3900.0,73.6947,73.7036,73.6237,73.6326,3900.0
2014-05-08 12:00:00,83.0,83.0,82.94,82.97,3500.0,73.6503,73.6503,73.5971,73.6237,3500.0
2014-05-08 12:05:00,82.95,82.98,82.84,82.94,5700.0,73.606,73.6326,73.5083,73.5971,5700.0
2014-05-08 12:10:00,82.94,82.95,82.89,82.89,4000.0,73.5971,73.606,73.5527,73.5527,4000.0
2014-05-08 12:15:00,82.91,82.99,82.91,82.94,3900.0,73.5705,73.6414,73.5705,73.5971,3900.0
2014-05-08 12:20:00,82.91,82.98,82.91,82.97,3500.0,73.5705,73.6326,73.5705,73.6237,3500.0
2014-05-08 12:25:00,82.99,83.0,82.93,82.94,6700.0,73.6414,73.6503,73.5882,73.5971,6700.0
2014-05-08 12:30:00,82.92,82.98,82.9,82.98,4800.0,73.5793,73.6326,73.5616,73.6326,4800.0
2014-05-08 12:35:00,83.0,83.0,82.95,82.99,4100.0,73.6503,73.6503,73.606,73.6414,4100.0
2014-05-08 12:40:00,82.98,82.98,82.88,82.92,6000.0,73.6326,73.6326,73.5438,73.5793,6000.0
2014-05-08 12:45:00,82.91,82.92,82.87,82.88,2800.0,73.5705,73.5793,73.535,73.5438,2800.0
2014-05-08 12:50:00,82.85,82.86,82.81,82.81,5200.0,73.5172,73.5261,73.4817,73.4817,5200.0
2014-05-08 12:55:00,82.8,82.8,82.73,82.78,7700.0,73.4728,73.4728,73.4107,73.4551,7700.0
2014-05-08 13:00:00,82.77,82.82,82.71,82.81,17900.0,73.4462,73.4906,73.393,73.4817,17900.0
2014-05-08 13:05:00,82.79,82.81,82.74,82.77,5900.0,73.464,73.4817,73.4196,73.4462,5900.0
2014-05-08 13:10:00,82.76,82.77,82.69,82.72,7900.0,73.4374,73.4462,73.3752,73.4019,7900.0
2014-05-08 13:15:00,82.72,82.74,82.66,82.69,8300.0,73.4019,73.4196,73.3486,73.3752,8300.0
2014-05-08 13:20:00,82.69,82.69,82.58,82.61,7700.0,73.3752,73.3752,73.2776,73.3043,7700.0
2014-05-08 13:25:00,82.62,82.66,82.62,82.64,6200.0,73.3131,73.3486,73.3131,73.3309,6200.0
2014-05-08 13:30:00,82.64,82.64,82.56,82.64,8600.0,73.3309,73.3309,73.2599,73.3309,8600.0
2014-05-08 13:35:00,82.64,82.65,82.62,82.62,8100.0,73.3309,73.3397,73.3131,73.3131,8100.0
2014-05-08 13:40:00,82.61,82.62,82.51,82.56,4500.0,73.3043,73.3131,73.2155,73.2599,4500.0
2014-05-08 13:45:00,82.59,82.62,82.51,82.51,3100.0,73.2865,73.3131,73.2155,73.2155,3100.0
2014-05-08 13:50:00,82.49,82.57,82.44,82.54,5200.0,73.1978,73.2688,73.1534,73.2421,5200.0
2014-05-08 13:55:00,82.53,82.54,82.43,82.45,6800.0,73.2333,73.2421,73.1445,73.1623,6800.0
2014-05-08 14:00:00,82.42,82.42,82.25,82.27,7700.0,73.1357,73.1357,72.9848,73.0026,7700.0
2014-05-08 14:05:00,82.24,82.34,82.24,82.29,5700.0,72.9759,73.0647,72.9759,73.0203,5700.0
2014-05-08 14:10:00,82.28,82.28,82.16,82.2,8100.0,73.0114,73.0114,72.9049,72.9404,8100.0
2014-05-08 14:15:00,82.21,82.29,82.14,82.26,5500.0,72.9493,73.0203,72.8872,72.9937,5500.0
2014-05-08 14:20:00,82.28,82.29,82.24,82.28,4100.0,73.0114,73.0203,72.9759,73.0114,4100.0
2014-05-08 14:25:00,82.27,82.31,82.21,82.28,5900.0,73.0026,73.038,72.9493,73.0114,5900.0
2014-05-08 14:30:00,82.27,82.29,82.25,82.28,5700.0,73.0026,73.0203,72.9848,73.0114,5700.0
2014-05-08 14:35:00,82.28,82.29,82.14,82.14,5100.0,73.0114,73.0203,72.8872,72.8872,5100.0
2014-05-08 14:40:00,82.14,82.16,82.01,82.01,9500.0,72.8872,72.9049,72.7718,72.7718,9500.0
2014-05-08 14:45:00,81.98,81.98,81.8,81.86,8700.0,72.7452,72.7452,72.5855,72.6387,8700.0
2014-05-08 14:50:00,81.86,81.89,81.78,81.78,10000.0,72.6387,72.6654,72.5677,72.5677,10000.0
2014-05-08 14:55:00,81.77,81.89,81.7,81.82,8700.0,72.5589,72.6654,72.4968,72.6032,8700.0
2014-05-08 15:00:00,81.82,81.83,81.67,81.67,12200.0,72.6032,72.6121,72.4701,72.4701,12200.0
2014-05-08 15:05:00,81.66,81.74,81.58,81.65,28900.0,72.4613,72.5323,72.3903,72.4524,28900.0
2014-05-08 15:10:00,81.65,81.8,81.62,81.79,15500.0,72.4524,72.5855,72.4258,72.5766,15500.0
2014-05-08 15:15:00,81.79,81.85,81.76,81.84,17700.0,72.5766,72.6299,72.55,72.621,17700.0
2014-05-08 15:20:00,81.83,81.93,81.83,81.86,14200.0,72.6121,72.7009,72.6121,72.6387,14200.0
2014-05-08 15:25:00,81.86,81.93,81.84,81.85,15500.0,72.6387,72.7009,72.621,72.6299,15500.0
2014-05-08 15:30:00,81.85,81.9,81.81,81.9,22500.0,72.6299,72.6742,72.5944,72.6742,22500.0
2014-05-08 15:35:00,81.92,81.92,81.84,81.86,18100.0,72.692,72.692,72.621,72.6387,18100.0
2014-05-08 15:40:00,81.86,81.87,81.74,81.76,16200.0,72.6387,72.6476,72.5323,72.55,16200.0
2014-05-08 15:45:00,81.77,81.78,81.69,81.74,22100.0,72.5589,72.5677,72.4879,72.5323,22100.0
2014-05-08 15:50:00,81.75,81.91,81.74,81.9,27300.0,72.5411,72.6831,72.5323,72.6742,27300.0
2014-05-08 15:55:00,81.89,81.89,81.79,81.82,49700.0,72.6654,72.6654,72.5766,72.6032,49700.0
2014-05-09 09:30:00,81.79,82.02,81.58,82.02,9100.0,72.5766,72.7807,72.3903,72.7807,9100.0
2014-05-09 09:35:00,81.92,82.19,81.62,81.7,7500.0,72.692,72.9316,72.4258,72.4968,7500.0
2014-05-09 09:40:00,81.61,81.73,81.56,81.72,21700.0,72.4169,72.5234,72.3725,72.5145,21700.0
2014-05-09 09:45:00,81.69,81.86,81.65,81.81,8900.0,72.4879,72.6387,72.4524,72.5944,8900.0
2014-05-09 09:50:00,81.77,81.98,81.71,81.87,12300.0,72.5589,72.7452,72.5056,72.6476,12300.0
2014-05-09 09:55:00,81.84,81.85,81.75,81.83,4400.0,72.621,72.6299,72.5411,72.6121,4400.0
2014-05-09 10:00:00,81.77,81.9,81.74,81.77,18800.0,72.5589,72.6742,72.5323,72.5589,18800.0
2014-05-09 10:05:00,81.79,81.9,81.75,81.84,13200.0,72.5766,72.6742,72.5411,72.621,13200.0
2014-05-09 10:10:00,81.84,82.18,81.84,82.18,4900.0,72.621,72.9227,72.621,72.9227,4900.0
2014-05-09 10:15:00,82.11,82.38,82.11,82.36,5200.0,72.8606,73.1002,72.8606,73.0824,5200.0
2014-05-09 10:20:00,82.34,82.34,82.19,82.3,5500.0,73.0647,73.0647,72.9316,73.0292,5500.0
2014-05-09 10:25:00,82.3,82.32,82.22,82.22,11100.0,73.0292,73.0469,72.9582,72.9582,11100.0
2014-05-09 10:30:00,82.18,82.22,82.07,82.22,5700.0,72.9227,72.9582,72.8251,72.9582,5700.0
2014-05-09 10:35:00,82.23,82.36,82.14,82.25,24500.0,72.9671,73.0824,72.8872,72.9848,24500.0
2014-05-09 10:40:00,82.23,82.25,81.98,81.98,19200.0,72.9671,72.9848,72.7452,72.7452,19200.0
2014-05-09 10:45:00,81.96,82.08,81.94,82.06,5200.0,72.7275,72.834,72.7097,72.8162,5200.0
2014-05-09 10:50:00,82.06,82.1,82.02,82.03,12500.0,72.8162,72.8517,72.7807,72.7896,12500.0
2014-05-09 10:55:00,82.04,82.04,81.95,81.96,6300.0,72.7985,72.7985,72.7186,72.7275,6300.0
2014-05-09 11:00:00,81.95,81.99,81.91,81.91,7400.0,72.7186,72.7541,72.6831,72.6831,7400.0
2014-05-09 11:05:00,81.91,81.91,81.75,81.76,5000.0,72.6831,72.6831,72.5411,72.55,5000.0
2014-05-09 11:10:00,81.76,81.81,81.74,81.74,8600.0,72.55,72.5944,72.5323,72.5323,8600.0
2014-05-09 11:15:00,81.75,81.83,81.75,81.81,6600.0,72.5411,72.6121,72.5411,72.5944,6600.0
2014-05-09 11:20:00,81.82,81.89,81.82,81.87,6600.0,72.6032,72.6654,72.6032,72.6476,6600.0
2014-05-09 11:25:00,81.87,81.91,81.85,81.91,6500.0,72.6476,72.6831,72.6299,72.6831,6500.0
2014-05-09 11:30:00,81.92,82.01,81.91,81.95,4100.0,72.692,72.7718,72.6831,72.7186,4100.0
2014-05-09 11:35:00,81.98,82.15,81.98,82.09,5000.0,72.7452,72.8961,72.7452,72.8428,5000.0
2014-05-09 11:40:00,82.09,82.14,82.05,82.14,3700.0,72.8428,72.8872,72.8073,72.8872,3700.0
2014-05-09 11:45:00,82.17,82.32,82.17,82.32,1700.0,72.9138,73.0469,72.9138,73.0469,1700.0
2014-05-09 11:50:00,82.31,82.36,82.25,82.25,5700.0,73.038,73.0824,72.9848,72.9848,5700.0
2014-05-09 11:55:00,82.24,82.25,82.13,82.16,8700.0,72.9759,72.9848,72.8783,72.9049,8700.0
2014-05-09 12:00:00,82.17,82.18,82.16,82.18,2000.0,72.9138,72.9227,72.9049,72.9227,2000.0
2014-05-09 12:05:00,82.16,82.21,82.08,82.13,16900.0,72.9049,72.9493,72.834,72.8783,16900.0
2014-05-09 12:10:00,82.13,82.19,82.11,82.18,8000.0,72.8783,72.9316,72.8606,72.9227,8000.0
2014-05-09 12:15:00,82.15,82.3,82.15,82.3,3500.0,72.8961,73.0292,72.8961,73.0292,3500.0
2014-05-09 12:20:00,82.29,82.3,82.14,82.16,9600.0,73.0203,73.0292,72.8872,72.9049,9600.0
2014-05-09 12:25:00,82.17,82.26,82.17,82.22,15300.0,72.9138,72.9937,72.9138,72.9582,15300.0
2014-05-09 12:30:00,82.2,82.27,82.19,82.27,3000.0,72.9404,73.0026,72.9316,73.0026,3000.0
2014-05-09 12:35:00,82.32,82.57,82.32,82.57,5500.0,73.0469,73.2688,73.0469,73.2688,5500.0
2014-05-09 12:40:00,82.6,82.61,82.54,82.58,4900.0,73.2954,73.3043,73.2421,73.2776,4900.0
2014-05-09 12:45:00,82.55,82.63,82.55,82.61,3100.0,73.251,73.322,73.251,73.3043,3100.0
2014-05-09 12:50:00,82.6,82.68,82.6,82.64,3000.0,73.2954,73.3664,73.2954,73.3309,3000.0
2014-05-09 12:55:00,82.64,82.71,82.64,82.65,3700.0,73.3309,73.393,73.3309,73.3397,3700.0
2014-05-09 13:00:00,82.65,82.65,82.6,82.64,2700.0,73.3397,73.3397,73.2954,73.3309,2700.0
2014-05-09 13:05:00,82.67,82.71,82.64,82.64,4500.0,73.3575,73.393,73.3309,73.3309,4500.0
2014-05-09 13:10:00,82.62,82.67,82.61,82.65,3400.0,73.3131,73.3575,73.3043,73.3397,3400.0
2014-05-09 13:15:00,82.63,82.67,82.63,82.67,2300.0,73.322,73.3575,73.322,73.3575,2300.0
2014-05-09 13:20:00,82.67,82.67,82.57,82.61,4700.0,73.3575,73.3575,73.2688,73.3043,4700.0
2014-05-09 13:25:00,82.61,82.65,82.59,82.65,5500.0,73.3043,73.3397,73.2865,73.3397,5500.0
2014-05-09 13:30:00,82.65,82.68,82.56,82.56,4000.0,73.3397,73.3664,73.2599,73.2599,4000.0
2014-05-09 13:35:00,82.56,82.62,82.55,82.61,3700.0,73.2599,73.3131,73.251,73.3043,3700.0
2014-05-09 13:40:00,82.6,82.62,82.51,82.51,3800.0,73.2954,73.3131,73.2155,73.2155,3800.0
2014-05-09 13:45:00,82.51,82.52,82.49,82.49,3500.0,73.2155,73.2244,73.1978,73.1978,3500.0
2014-05-09 13:50:00,82.49,82.51,82.48,82.5,2900.0,73.1978,73.2155,73.1889,73.2066,2900.0
2014-05-09 13:55:00,82.48,82.5,82.46,82.46,4000.0,73.1889,73.2066,73.1711,73.1711,4000.0
2014-05-09 14:00:00,82.45,82.52,82.44,82.49,4100.0,73.1623,73.2244,73.1534,73.1978,4100.0
2014-05-09 14:05:00,82.49,82.5,82.44,82.47,5500.0,73.1978,73.2066,73.1534,73.18,5500.0
2014-05-09 14:10:00,82.43,82.46,82.41,82.41,4700.0,73.1445,73.1711,73.1268,73.1268,4700.0
2014-05-09 14:15:00,82.4,82.4,82.25,82.28,6000.0,73.1179,73.1179,72.9848,73.0114,6000.0
2014-05-09 14:20:00,82.28,82.35,82.28,82.31,6200.0,73.0114,73.0735,73.0114,73.038,6200.0
2014-05-09 14:25:00,82.3,82.3,82.25,82.27,6200.0,73.0292,73.0292,72.9848,73.0026,6200.0
2014-05-09 14:30:00,82.29,82.36,82.29,82.35,6700.0,73.0203,73.0824,73.0203,73.0735,6700.0
2014-05-09 14:35:00,82.36,82.47,82.35,82.47,2300.0,73.0824,73.18,73.0735,73.18,2300.0
2014-05-09 14:40:00,82.48,82.49,82.42,82.47,5000.0,73.1889,73.1978,73.1357,73.18,5000.0
2014-05-09 14:45:00,82.42,82.49,82.42,82.49,3500.0,73.1357,73.1978,73.1357,73.1978,3500.0
2014-05-09 14:50:00,82.49,82.53,82.48,82.53,6000.0,73.1978,73.2333,73.1889,73.2333,6000.0
2014-05-09 14:55:00,82.53,82.66,82.53,82.65,6400.0,73.2333,73.3486,73.2333,73.3397,6400.0
2014-05-09 15:00:00,82.64,82.74,82.64,82.73,4400.0,73.3309,73.4196,73.3309,73.4107,4400.0
2014-05-09 15:05:00,82.73,82.8,82.73,82.73,6800.0,73.4107,73.4728,73.4107,73.4107,6800.0
2014-05-09 15:10:00,82.73,82.74,82.68,82.69,6700.0,73.4107,73.4196,73.3664,73.3752,6700.0
2014-05-09 15:15:00,82.66,82.7,82.62,82.7,7000.0,73.3486,73.3841,73.3131,73.3841,7000.0
2014-05-09 15:20:00,82.7,82.72,82.64,82.64,10100.0,73.3841,73.4019,73.3309,73.3309,10100.0
2014-05-09 15:25:00,82.64,82.69,82.59,82.68,6800.0,73.3309,73.3752,73.2865,73.3664,6800.0
2014-05-09 15:30:00,82.67,82.7,82.67,82.69,7200.0,73.3575,73.3841,73.3575,73.3752,7200.0
2014-05-09 15:35:00,82.68,82.75,82.66,82.74,29900.0,73.3664,73.4285,73.3486,73.4196,29900.0
2014-05-09 15:40:00,82.74,82.78,82.71,82.75,10000.0,73.4196,73.4551,73.393,73.4285,10000.0
2014-05-09 15:45:00,82.76,82.82,82.75,82.77,12700.0,73.4374,73.4906,73.4285,73.4462,12700.0
2014-05-09 15:50:00,82.78,82.84,82.78,82.83,17900.0,73.4551,73.5083,73.4551,73.4995,17900.0
2014-05-09 15:55:00,82.83,82.86,82.77,82.8,39200.0,73.4995,73.5261,73.4462,73.4728,39200.0
2014-05-12 09:30:00,83.2,83.53,83.2,83.4,17600.0,73.8278,74.1206,73.8278,74.0053,17600.0
2014-05-12 09:35:00,83.33,83.36,83.08,83.08,4700.0,73.9431,73.9698,73.7213,73.7213,4700.0
2014-05-12 09:40:00,83.16,83.73,83.16,83.64,9100.0,73.7923,74.2981,73.7923,74.2182,9100.0
2014-05-12 09:45:00,83.67,83.7,83.51,83.66,5200.0,74.2448,74.2715,74.1029,74.236,5200.0
2014-05-12 09:50:00,83.64,83.64,83.45,83.45,7400.0,74.2182,74.2182,74.0496,74.0496,7400.0
2014-05-12 09:55:00,83.45,83.7,83.42,83.7,23800.0,74.0496,74.2715,74.023,74.2715,23800.0
2014-05-12 10:00:00,83.72,83.72,83.63,83.64,6100.0,74.2892,74.2892,74.2094,74.2182,6100.0
2014-05-12 10:05:00,83.63,83.77,83.63,83.66,7500.0,74.2094,74.3336,74.2094,74.236,7500.0
2014-05-12 10:10:00,83.65,83.73,83.61,83.71,3900.0,74.2271,74.2981,74.1916,74.2803,3900.0
2014-05-12 10:15:00,83.74,83.82,83.73,83.75,4300.0,74.307,74.3779,74.2981,74.3158,4300.0
2014-05-12 10:20:00,83.76,83.83,83.69,83.73,7200.0,74.3247,74.3868,74.2626,74.2981,7200.0
2014-05-12 10:25:00,83.69,83.76,83.69,83.69,2600.0,74.2626,74.3247,74.2626,74.2626,2600.0
2014-05-12 10:30:00,83.69,83.71,83.62,83.65,6000.0,74.2626,74.2803,74.2005,74.2271,6000.0
2014-05-12 10:35:00,83.69,83.82,83.64,83.76,15300.0,74.2626,74.3779,74.2182,74.3247,15300.0
2014-05-12 10:40:00,83.72,83.74,83.7,83.74,4400.0,74.2892,74.307,74.2715,74.307,4400.0
2014-05-12 10:45:00,83.75,83.75,83.65,83.65,6800.0,74.3158,74.3158,74.2271,74.2271,6800.0
2014-05-12 10:50:00,83.64,83.7,83.64,83.65,7900.0,74.2182,74.2715,74.2182,74.2271,7900.0
2014-05-12 10:55:00,83.69,83.71,83.67,83.7,4300.0,74.2626,74.2803,74.2448,74.2715,4300.0
2014-05-12 11:00:00,83.69,83.73,83.67,83.67,9900.0,74.2626,74.2981,74.2448,74.2448,9900.0
2014-05-12 11:05:00,83.65,83.69,83.64,83.67,6500.0,74.2271,74.2626,74.2182,74.2448,6500.0
2014-05-12 11:10:00,83.67,83.72,83.65,83.69,4900.0,74.2448,74.2892,74.2271,74.2626,4900.0
2014-05-12 11:15:00,83.69,83.72,83.69,83.69,3300.0,74.2626,74.2892,74.2626,74.2626,3300.0
2014-05-12 11:20:00,83.68,83.69,83.64,83.64,11500.0,74.2537,74.2626,74.2182,74.2182,11500.0
2014-05-12 11:25:00,83.65,83.68,83.65,83.67,6700.0,74.2271,74.2537,74.2271,74.2448,6700.0
2014-05-12 11:30:00,83.68,83.74,83.68,83.73,5000.0,74.2537,74.307,74.2537,74.2981,5000.0
2014-05-12 11:35:00,83.72,83.74,83.69,83.69,4100.0,74.2892,74.307,74.2626,74.2626,4100.0
2014-05-12 11:40:00,83.71,83.72,83.6,83.62,17600.0,74.2803,74.2892,74.1827,74.2005,17600.0
2014-05-12 11:45:00,83.66,83.7,83.63,83.69,4500.0,74.236,74.2715,74.2094,74.2626,4500.0
2014-05-12 11:50:00,83.69,83.7,83.67,83.67,3700.0,74.2626,74.2715,74.2448,74.2448,3700.0
2014-05-12 11:55:00,83.67,83.67,83.64,83.67,5100.0,74.2448,74.2448,74.2182,74.2448,5100.0
2014-05-12 12:00:00,83.67,83.68,83.63,83.65,7900.0,74.2448,74.2537,74.2094,74.2271,7900.0
2014-05-12 12:05:00,83.65,83.66,83.64,83.65,3000.0,74.2271,74.236,74.2182,74.2271,3000.0
2014-05-12 12:10:00,83.65,83.65,83.61,83.61,4200.0,74.2271,74.2271,74.1916,74.1916,4200.0
2014-05-12 12:15:00,83.62,83.63,83.6,83.63,16300.0,74.2005,74.2094,74.1827,74.2094,16300.0
2014-05-12 12:20:00,83.64,83.69,83.63,83.66,3500.0,74.2182,74.2626,74.2094,74.236,3500.0
2014-05-12 12:25:00,83.67,83.7,83.66,83.66,4100.0,74.2448,74.2715,74.236,74.236,4100.0
2014-05-12 12:30:00,83.66,83.68,83.65,83.68,2400.0,74.236,74.2537,74.2271,74.2537,2400.0
2014-05-12 12:35:00,83.67,83.67,83.61,83.63,12200.0,74.2448,74.2448,74.1916,74.2094,12200.0
2014-05-12 12:40:00,83.64,83.64,83.57,83.59,7300.0,74.2182,74.2182,74.1561,74.1739,7300.0
2014-05-12 12:45:00,83.6,83.63,83.59,83.63,6700.0,74.1827,74.2094,74.1739,74.2094,6700.0
2014-05-12 12:50:00,83.63,83.65,83.61,83.63,3600.0,74.2094,74.2271,74.1916,74.2094,3600.0
2014-05-12 12:55:00,83.64,83.64,83.58,83.61,6600.0,74.2182,74.2182,74.165,74.1916,6600.0
2014-05-12 13:00:00,83.61,83.63,83.6,83.6,4600.0,74.1916,74.2094,74.1827,74.1827,4600.0
2014-05-12 13:05:00,83.62,83.65,83.62,83.63,9000.0,74.2005,74.2271,74.2005,74.2094,9000.0
2014-05-12 13:10:00,83.62,83.63,83.55,83.59,5400.0,74.2005,74.2094,74.1384,74.1739,5400.0
2014-05-12 13:15:00,83.58,83.61,83.58,83.59,4700.0,74.165,74.1916,74.165,74.1739,4700.0
2014-05-12 13:20:00,83.59,83.63,83.59,83.62,4400.0,74.1739,74.2094,74.1739,74.2005,4400.0
2014-05-12 13:25:00,83.62,83.68,83.6,83.67,6200.0,74.2005,74.2537,74.1827,74.2448,6200.0
2014-05-12 13:30:00,83.67,83.71,83.66,83.66,5600.0,74.2448,74.2803,74.236,74.236,5600.0
2014-05-12 13:35:00,83.7,83.7,83.67,83.69,2200.0,74.2715,74.2715,74.2448,74.2626,2200.0
2014-05-12 13:40:00,83.7,83.7,83.64,83.64,6500.0,74.2715,74.2715,74.2182,74.2182,6500.0
2014-05-12 13:45:00,83.66,83.69,83.65,83.67,5100.0,74.236,74.2626,74.2271,74.2448,5100.0
2014-05-12 13:50:00,83.67,83.68,83.64,83.66,7400.0,74.2448,74.2537,74.2182,74.236,7400.0
2014-05-12 13:55:00,83.67,83.68,83.67,83.68,3300.0,74.2448,74.2537,74.2448,74.2537,3300.0
2014-05-12 14:00:00,83.69,83.69,83.62,83.66,9300.0,74.2626,74.2626,74.2005,74.236,9300.0
2014-05-12 14:05:00,83.66,83.73,83.65,83.65,9900.0,74.236,74.2981,74.2271,74.2271,9900.0
2014-05-12 14:10:00,83.67,83.69,83.67,83.67,3900.0,74.2448,74.2626,74.2448,74.2448,3900.0
2014-05-12 14:15:00,83.69,83.71,83.64,83.65,5500.0,74.2626,74.2803,74.2182,74.2271,5500.0
2014-05-12 14:20:00,83.65,83.7,83.65,83.68,4000.0,74.2271,74.2715,74.2271,74.2537,4000.0
2014-05-12 14:25:00,83.66,83.68,83.63,83.67,7400.0,74.236,74.2537,74.2094,74.2448,7400.0
2014-05-12 14:30:00,83.67,83.7,83.67,83.7,3900.0,74.2448,74.2715,74.2448,74.2715,3900.0
2014-05-12 14:35:00,83.7,83.72,83.67,83.67,5300.0,74.2715,74.2892,74.2448,74.2448,5300.0
2014-05-12 14:40:00,83.69,83.7,83.67,83.67,5000.0,74.2626,74.2715,74.2448,74.2448,5000.0
2014-05-12 14:45:00,83.69,83.69,83.63,83.64,7900.0,74.2626,74.2626,74.2094,74.2182,7900.0
2014-05-12 14:50:00,83.64,83.72,83.64,83.7,9600.0,74.2182,74.2892,74.2182,74.2715,9600.0
2014-05-12 14:55:00,83.72,83.73,83.65,83.66,9400.0,74.2892,74.2981,74.2271,74.236,9400.0
2014-05-12 15:00:00,83.65,83.7,83.64,83.68,7600.0,74.2271,74.2715,74.2182,74.2537,7600.0
2014-05-12 15:05:00,83.68,83.73,83.68,83.73,2900.0,74.2537,74.2981,74.2537,74.2981,2900.0
2014-05-12 15:10:00,83.72,83.75,83.69,83.71,42900.0,74.2892,74.3158,74.2626,74.2803,42900.0
2014-05-12 15:15:00,83.7,83.74,83.65,83.74,8100.0,74.2715,74.307,74.2271,74.307,8100.0
2014-05-12 15:20:00,83.73,83.77,83.73,83.75,10600.0,74.2981,74.3336,74.2981,74.3158,10600.0
2014-05-12 15:25:00,83.75,83.77,83.69,83.69,7100.0,74.3158,74.3336,74.2626,74.2626,7100.0
2014-05-12 15:30:00,83.69,83.72,83.69,83.69,10600.0,74.2626,74.2892,74.2626,74.2626,10600.0
2014-05-12 15:35:00,83.7,83.75,83.69,83.74,12600.0,74.2715,74.3158,74.2626,74.307,12600.0
2014-05-12 15:40:00,83.74,83.8,83.74,83.79,26500.0,74.307,74.3602,74.307,74.3513,26500.0
2014-05-12 15:45:00,83.79,83.86,83.75,83.86,36200.0,74.3513,74.4134,74.3158,74.4134,36200.0
2014-05-12 15:50:00,83.86,83.91,83.83,83.91,41600.0,74.4134,74.4578,74.3868,74.4578,41600.0
2014-05-12 15:55:00,83.89,83.91,83.84,83.85,45300.0,74.4401,74.4578,74.3957,74.4046,45300.0
2014-05-13 09:30:00,83.73,83.9,83.73,83.88,7000.0,74.2981,74.4489,74.2981,74.4312,7000.0
2014-05-13 09:35:00,83.87,83.87,83.6,83.76,5300.0,74.4223,74.4223,74.1827,74.3247,5300.0
2014-05-13 09:40:00,83.77,83.85,83.59,83.63,6800.0,74.3336,74.4046,74.1739,74.2094,6800.0
2014-05-13 09:45:00,83.64,83.91,83.64,83.83,5000.0,74.2182,74.4578,74.2182,74.3868,5000.0
2014-05-13 09:50:00,83.83,83.89,83.72,83.72,3700.0,74.3868,74.4401,74.2892,74.2892,3700.0
2014-05-13 09:55:00,83.75,83.76,83.59,83.75,5000.0,74.3158,74.3247,74.1739,74.3158,5000.0
2014-05-13 10:00:00,83.75,83.84,83.73,83.78,2700.0,74.3158,74.3957,74.2981,74.3425,2700.0
2014-05-13 10:05:00,83.86,83.91,83.86,83.9,2500.0,74.4134,74.4578,74.4134,74.4489,2500.0
2014-05-13 10:10:00,83.87,83.94,83.86,83.86,3400.0,74.4223,74.4844,74.4134,74.4134,3400.0
2014-05-13 10:15:00,83.88,83.92,83.81,83.86,7500.0,74.4312,74.4667,74.3691,74.4134,7500.0
2014-05-13 10:20:00,83.85,83.87,83.73,83.73,3900.0,74.4046,74.4223,74.2981,74.2981,3900.0
2014-05-13 10:25:00,83.74,83.79,83.71,83.75,12500.0,74.307,74.3513,74.2803,74.3158,12500.0
2014-05-13 10:30:00,83.78,83.91,83.78,83.85,4300.0,74.3425,74.4578,74.3425,74.4046,4300.0
2014-05-13 10:35:00,83.86,83.91,83.84,83.86,8600.0,74.4134,74.4578,74.3957,74.4134,8600.0
2014-05-13 10:40:00,83.87,83.89,83.73,83.78,10500.0,74.4223,74.4401,74.2981,74.3425,10500.0
2014-05-13 10:45:00,83.74,83.75,83.66,83.66,1100.0,74.307,74.3158,74.236,74.236,1100.0
2014-05-13 10:50:00,83.69,83.7,83.64,83.67,4100.0,74.2626,74.2715,74.2182,74.2448,4100.0
2014-05-13 10:55:00,83.65,83.69,83.55,83.57,7700.0,74.2271,74.2626,74.1384,74.1561,7700.0
2014-05-13 11:00:00,83.56,83.58,83.52,83.53,5100.0,74.1472,74.165,74.1117,74.1206,5100.0
2014-05-13 11:05:00,83.53,83.55,83.48,83.52,4900.0,74.1206,74.1384,74.0762,74.1117,4900.0
2014-05-13 11:10:00,83.49,83.5,83.46,83.49,3800.0,74.0851,74.094,74.0585,74.0851,3800.0
2014-05-13 11:15:00,83.5,83.52,83.41,83.44,6200.0,74.094,74.1117,74.0141,74.0408,6200.0
2014-05-13 11:20:00,83.43,83.48,83.43,83.48,1500.0,74.0319,74.0762,74.0319,74.0762,1500.0
2014-05-13 11:25:00,83.47,83.51,83.47,83.49,4600.0,74.0674,74.1029,74.0674,74.0851,4600.0
2014-05-13 11:30:00,83.5,83.5,83.46,83.48,3200.0,74.094,74.094,74.0585,74.0762,3200.0
2014-05-13 11:35:00,83.44,83.44,83.32,83.37,3800.0,74.0408,74.0408,73.9343,73.9786,3800.0
2014-05-13 11:40:00,83.33,83.38,83.3,83.36,3100.0,73.9431,73.9875,73.9165,73.9698,3100.0
2014-05-13 11:45:00,83.35,83.35,83.29,83.34,3500.0,73.9609,73.9609,73.9077,73.952,3500.0
2014-05-13 11:50:00,83.34,83.38,83.27,83.35,2700.0,73.952,73.9875,73.8899,73.9609,2700.0
2014-05-13 11:55:00,83.32,83.35,83.21,83.21,5000.0,73.9343,73.9609,73.8367,73.8367,5000.0
2014-05-13 12:00:00,83.2,83.24,83.14,83.23,3700.0,73.8278,73.8633,73.7745,73.8544,3700.0
2014-05-13 12:05:00,83.24,83.25,83.16,83.16,1800.0,73.8633,73.8722,73.7923,73.7923,1800.0
2014-05-13 12:10:00,83.19,83.25,83.19,83.25,3300.0,73.8189,73.8722,73.8189,73.8722,3300.0
2014-05-13 12:15:00,83.25,83.34,83.21,83.3,3300.0,73.8722,73.952,73.8367,73.9165,3300.0
2014-05-13 12:20:00,83.27,83.3,83.21,83.26,3800.0,73.8899,73.9165,73.8367,73.881,3800.0
2014-05-13 12:25:00,83.25,83.38,83.25,83.31,1900.0,73.8722,73.9875,73.8722,73.9254,1900.0
2014-05-13 12:30:00,83.31,83.33,83.24,83.33,4200.0,73.9254,73.9431,73.8633,73.9431,4200.0
2014-05-13 12:35:00,83.32,83.39,83.28,83.3,2900.0,73.9343,73.9964,73.8988,73.9165,2900.0
2014-05-13 12:40:00,83.28,83.38,83.28,83.35,3800.0,73.8988,73.9875,73.8988,73.9609,3800.0
2014-05-13 12:45:00,83.38,83.48,83.38,83.48,3300.0,73.9875,74.0762,73.9875,74.0762,3300.0
2014-05-13 12:50:00,83.48,83.48,83.42,83.43,3300.0,74.0762,74.0762,74.023,74.0319,3300.0
2014-05-13 12:55:00,83.35,83.41,83.35,83.4,2700.0,73.9609,74.0141,73.9609,74.0053,2700.0
2014-05-13 13:00:00,83.4,83.41,83.34,83.38,5800.0,74.0053,74.0141,73.952,73.9875,5800.0
2014-05-13 13:05:00,83.39,83.4,83.36,83.37,4300.0,73.9964,74.0053,73.9698,73.9786,4300.0
2014-05-13 13:10:00,83.37,83.42,83.31,83.31,18200.0,73.9786,74.023,73.9254,73.9254,18200.0
2014-05-13 13:15:00,83.31,83.35,83.29,83.35,5600.0,73.9254,73.9609,73.9077,73.9609,5600.0
2014-05-13 13:20:00,83.37,83.4,83.29,83.29,5800.0,73.9786,74.0053,73.9077,73.9077,5800.0
2014-05-13 13:25:00,83.29,83.29,83.27,83.28,4200.0,73.9077,73.9077,73.8899,73.8988,4200.0
2014-05-13 13:30:00,83.28,83.35,83.28,83.29,7900.0,73.8988,73.9609,73.8988,73.9077,7900.0
2014-05-13 13:35:00,83.31,83.31,83.22,83.25,3900.0,73.9254,73.9254,73.8455,73.8722,3900.0
2014-05-13 13:40:00,83.25,83.26,83.2,83.26,6800.0,73.8722,73.881,73.8278,73.881,6800.0
2014-05-13 13:45:00,83.23,83.31,83.23,83.31,3400.0,73.8544,73.9254,73.8544,73.9254,3400.0
2014-05-13 13:50:00,83.3,83.35,83.28,83.35,2600.0,73.9165,73.9609,73.8988,73.9609,2600.0
2014-05-13 13:55:00,83.35,83.37,83.32,83.35,4500.0,73.9609,73.9786,73.9343,73.9609,4500.0
2014-05-13 14:00:00,83.33,83.35,83.29,83.34,5400.0,73.9431,73.9609,73.9077,73.952,5400.0
2014-05-13 14:05:00,83.37,83.48,83.36,83.48,1100.0,73.9786,74.0762,73.9698,74.0762,1100.0
2014-05-13 14:10:00,83.48,83.49,83.42,83.43,6300.0,74.0762,74.0851,74.023,74.0319,6300.0
2014-05-13 14:15:00,83.42,83.44,83.41,83.41,3700.0,74.023,74.0408,74.0141,74.0141,3700.0
2014-05-13 14:20:00,83.41,83.45,83.41,83.44,4000.0,74.0141,74.0496,74.0141,74.0408,4000.0
2014-05-13 14:25:00,83.44,83.45,83.38,83.39,5600.0,74.0408,74.0496,73.9875,73.9964,5600.0
2014-05-13 14:30:00,83.4,83.5,83.39,83.5,3300.0,74.0053,74.094,73.9964,74.094,3300.0
2014-05-13 14:35:00,83.51,83.51,83.45,83.49,3200.0,74.1029,74.1029,74.0496,74.0851,3200.0
2014-05-13 14:40:00,83.5,83.5,83.48,83.5,4400.0,74.094,74.094,74.0762,74.094,4400.0
2014-05-13 14:45:00,83.5,83.5,83.45,83.49,6500.0,74.094,74.094,74.0496,74.0851,6500.0
2014-05-13 14:50:00,83.48,83.48,83.41,83.43,4500.0,74.0762,74.0762,74.0141,74.0319,4500.0
2014-05-13 14:55:00,83.43,83.45,83.42,83.43,4800.0,74.0319,74.0496,74.023,74.0319,4800.0
2014-05-13 15:00:00,83.43,83.48,83.43,83.46,5000.0,74.0319,74.0762,74.0319,74.0585,5000.0
2014-05-13 15:05:00,83.47,83.48,83.4,83.45,7900.0,74.0674,74.0762,74.0053,74.0496,7900.0
2014-05-13 15:10:00,83.43,83.46,83.38,83.39,5500.0,74.0319,74.0585,73.9875,73.9964,5500.0
2014-05-13 15:15:00,83.39,83.42,83.38,83.4,6000.0,73.9964,74.023,73.9875,74.0053,6000.0
2014-05-13 15:20:00,83.4,83.4,83.26,83.26,9300.0,74.0053,74.0053,73.881,73.881,9300.0
2014-05-13 15:25:00,83.25,83.27,83.2,83.25,14000.0,73.8722,73.8899,73.8278,73.8722,14000.0
2014-05-13 15:30:00,83.26,83.29,83.24,83.25,10800.0,73.881,73.9077,73.8633,73.8722,10800.0
2014-05-13 15:35:00,83.25,83.27,83.23,83.27,18100.0,73.8722,73.8899,73.8544,73.8899,18100.0
2014-05-13 15:40:00,83.26,83.31,83.23,83.26,17400.0,73.881,73.9254,73.8544,73.881,17400.0
2014-05-13 15:45:00,83.25,83.31,83.24,83.31,12000.0,73.8722,73.9254,73.8633,73.9254,12000.0
2014-05-13 15:50:00,83.31,83.31,83.24,83.25,14200.0,73.9254,73.9254,73.8633,73.8722,14200.0
2014-05-13 15:55:00,83.26,83.28,83.22,83.24,21600.0,73.881,73.8988,73.8455,73.8633,21600.0
2014-05-14 09:30:00,83.05,83.08,82.76,82.84,8200.0,73.6947,73.7213,73.4374,73.5083,8200.0
2014-05-14 09:35:00,82.77,82.82,82.43,82.77,15300.0,73.4462,73.4906,73.1445,73.4462,15300.0
2014-05-14 09:40:00,82.78,82.85,82.7,82.7,4000.0,73.4551,73.5172,73.3841,73.3841,4000.0
2014-05-14 09:45:00,82.67,82.86,82.55,82.57,13700.0,73.3575,73.5261,73.251,73.2688,13700.0
2014-05-14 09:50:00,82.55,82.74,82.51,82.74,3400.0,73.251,73.4196,73.2155,73.4196,3400.0
2014-05-14 09:55:00,82.76,82.9,82.59,82.9,5700.0,73.4374,73.5616,73.2865,73.5616,5700.0
2014-05-14 10:00:00,82.91,83.07,82.86,83.05,3000.0,73.5705,73.7124,73.5261,73.6947,3000.0
2014-05-14 10:05:00,83.02,83.1,82.94,83.08,4200.0,73.6681,73.7391,73.5971,73.7213,4200.0
2014-05-14 10:10:00,83.04,83.05,82.87,82.93,3900.0,73.6858,73.6947,73.535,73.5882,3900.0
2014-05-14 10:15:00,82.92,82.96,82.74,82.81,4600.0,73.5793,73.6148,73.4196,73.4817,4600.0
2014-05-14 10:20:00,82.83,82.9,82.74,82.83,19100.0,73.4995,73.5616,73.4196,73.4995,19100.0
2014-05-14 10:25:00,82.89,83.04,82.82,83.03,27600.0,73.5527,73.6858,73.4906,73.6769,27600.0
2014-05-14 10:30:00,83.05,83.08,83.03,83.07,19600.0,73.6947,73.7213,73.6769,73.7124,19600.0
2014-05-14 10:35:00,83.06,83.14,83.05,83.09,14200.0,73.7036,73.7745,73.6947,73.7302,14200.0
2014-05-14 10:40:00,83.04,83.13,83.03,83.08,13100.0,73.6858,73.7657,73.6769,73.7213,13100.0
2014-05-14 10:45:00,83.09,83.33,83.08,83.33,24600.0,73.7302,73.9431,73.7213,73.9431,24600.0
2014-05-14 10:50:00,83.33,83.44,83.26,83.26,12300.0,73.9431,74.0408,73.881,73.881,12300.0
2014-05-14 10:55:00,83.26,83.32,83.25,83.25,6600.0,73.881,73.9343,73.8722,73.8722,6600.0
2014-05-14 11:00:00,83.26,83.3,83.18,83.22,9000.0,73.881,73.9165,73.81,73.8455,9000.0
2014-05-14 11:05:00,83.29,83.35,83.24,83.35,5900.0,73.9077,73.9609,73.8633,73.9609,5900.0
2014-05-14 11:10:00,83.37,83.43,83.3,83.33,8700.0,73.9786,74.0319,73.9165,73.9431,8700.0
2014-05-14 11:15:00,83.33,83.39,83.23,83.38,7300.0,73.9431,73.9964,73.8544,73.9875,7300.0
2014-05-14 11:20:00,83.39,83.44,83.32,83.32,23900.0,73.9964,74.0408,73.9343,73.9343,23900.0
2014-05-14 11:25:00,83.28,83.36,83.28,83.34,8900.0,73.8988,73.9698,73.8988,73.952,8900.0
2014-05-14 11:30:00,83.33,83.38,83.3,83.31,8600.0,73.9431,73.9875,73.9165,73.9254,8600.0
2014-05-14 11:35:00,83.33,83.44,83.33,83.44,4200.0,73.9431,74.0408,73.9431,74.0408,4200.0
2014-05-14 11:40:00,83.46,83.54,83.45,83.54,20100.0,74.0585,74.1295,74.0496,74.1295,20100.0
2014-05-14 11:45:00,83.54,83.6,83.52,83.55,3800.0,74.1295,74.1827,74.1117,74.1384,3800.0
2014-05-14 11:50:00,83.57,83.57,83.46,83.49,9800.0,74.1561,74.1561,74.0585,74.0851,9800.0
2014-05-14 11:55:00,83.45,83.48,83.44,83.45,7100.0,74.0496,74.0762,74.0408,74.0496,7100.0
2014-05-14 12:00:00,83.45,83.52,83.45,83.52,4600.0,74.0496,74.1117,74.0496,74.1117,4600.0
2014-05-14 12:05:00,83.53,83.55,83.5,83.54,5400.0,74.1206,74.1384,74.094,74.1295,5400.0
2014-05-14 12:10:00,83.54,83.55,83.5,83.5,4900.0,74.1295,74.1384,74.094,74.094,4900.0
2014-05-14 12:15:00,83.5,83.53,83.48,83.51,3100.0,74.094,74.1206,74.0762,74.1029,3100.0
2014-05-14 12:20:00,83.53,83.55,83.45,83.47,6100.0,74.1206,74.1384,74.0496,74.0674,6100.0
2014-05-14 12:25:00,83.44,83.49,83.43,83.47,4200.0,74.0408,74.0851,74.0319,74.0674,4200.0
2014-05-14 12:30:00,83.47,83.51,83.44,83.5,4400.0,74.0674,74.1029,74.0408,74.094,4400.0
2014-05-14 12:35:00,83.52,83.6,83.52,83.55,6400.0,74.1117,74.1827,74.1117,74.1384,6400.0
2014-05-14 12:40:00,83.58,83.6,83.57,83.57,4100.0,74.165,74.1827,74.1561,74.1561,4100.0
2014-05-14 12:45:00,83.58,83.6,83.55,83.57,5400.0,74.165,74.1827,74.1384,74.1561,5400.0
2014-05-14 12:50:00,83.55,83.56,83.45,83.47,3800.0,74.1384,74.1472,74.0496,74.0674,3800.0
2014-05-14 12:55:00,83.48,83.48,83.46,83.47,2700.0,74.0762,74.0762,74.0585,74.0674,2700.0
2014-05-14 13:00:00,83.46,83.5,83.44,83.5,4400.0,74.0585,74.094,74.0408,74.094,4400.0
2014-05-14 13:05:00,83.49,83.5,83.43,83.49,4000.0,74.0851,74.094,74.0319,74.0851,4000.0
2014-05-14 13:10:00,83.5,83.51,83.45,83.5,4100.0,74.094,74.1029,74.0496,74.094,4100.0
2014-05-14 13:15:00,83.5,83.55,83.5,83.53,5000.0,74.094,74.1384,74.094,74.1206,5000.0
2014-05-14 13:20:00,83.51,83.53,83.48,83.49,3100.0,74.1029,74.1206,74.0762,74.0851,3100.0
2014-05-14 13:25:00,83.49,83.52,83.48,83.49,6900.0,74.0851,74.1117,74.0762,74.0851,6900.0
2014-05-14 13:30:00,83.49,83.5,83.47,83.47,4000.0,74.0851,74.094,74.0674,74.0674,4000.0
2014-05-14 13:35:00,83.49,83.5,83.45,83.46,12500.0,74.0851,74.094,74.0496,74.0585,12500.0
2014-05-14 13:40:00,83.45,83.51,83.45,83.51,4600.0,74.0496,74.1029,74.0496,74.1029,4600.0
2014-05-14 13:45:00,83.5,83.51,83.49,83.5,2400.0,74.094,74.1029,74.0851,74.094,2400.0
2014-05-14 13:50:00,83.5,83.51,83.44,83.46,7200.0,74.094,74.1029,74.0408,74.0585,7200.0
2014-05-14 13:55:00,83.46,83.5,83.44,83.5,6600.0,74.0585,74.094,74.0408,74.094,6600.0
2014-05-14 14:00:00,83.5,83.5,83.46,83.46,7300.0,74.094,74.094,74.0585,74.0585,7300.0
2014-05-14 14:05:00,83.45,83.46,83.42,83.42,3800.0,74.0496,74.0585,74.023,74.023,3800.0
2014-05-14 14:10:00,83.42,83.46,83.41,83.46,8300.0,74.023,74.0585,74.0141,74.0585,8300.0
2014-05-14 14:15:00,83.46,83.46,83.41,83.45,3600.0,74.0585,74.0585,74.0141,74.0496,3600.0
2014-05-14 14:20:00,83.45,83.46,83.44,83.46,5500.0,74.0496,74.0585,74.0408,74.0585,5500.0
2014-05-14 14:25:00,83.45,83.46,83.41,83.41,5200.0,74.0496,74.0585,74.0141,74.0141,5200.0
2014-05-14 14:30:00,83.44,83.45,83.4,83.45,5200.0,74.0408,74.0496,74.0053,74.0496,5200.0
2014-05-14 14:35:00,83.44,83.45,83.4,83.42,5300.0,74.0408,74.0496,74.0053,74.023,5300.0
2014-05-14 14:40:00,83.42,83.43,83.31,83.31,6500.0,74.023,74.0319,73.9254,73.9254,6500.0
2014-05-14 14:45:00,83.31,83.35,83.23,83.24,5900.0,73.9254,73.9609,73.8544,73.8633,5900.0
2014-05-14 14:50:00,83.24,83.25,83.21,83.25,6200.0,73.8633,73.8722,73.8367,73.8722,6200.0
2014-05-14 14:55:00,83.25,83.28,83.23,83.23,3800.0,73.8722,73.8988,73.8544,73.8544,3800.0
2014-05-14 15:00:00,83.23,83.24,83.14,83.2,8300.0,73.8544,73.8633,73.7745,73.8278,8300.0
2014-05-14 15:05:00,83.2,83.21,83.05,83.05,10100.0,73.8278,73.8367,73.6947,73.6947,10100.0
2014-05-14 15:10:00,83.03,83.11,83.03,83.1,7100.0,73.6769,73.7479,73.6769,73.7391,7100.0
2014-05-14 15:15:00,83.1,83.11,83.05,83.11,8100.0,73.7391,73.7479,73.6947,73.7479,8100.0
2014-05-14 15:20:00,83.12,83.12,83.07,83.08,9700.0,73.7568,73.7568,73.7124,73.7213,9700.0
2014-05-14 15:25:00,83.08,83.09,83.07,83.08,10700.0,73.7213,73.7302,73.7124,73.7213,10700.0
2014-05-14 15:30:00,83.07,83.08,82.9,82.92,16500.0,73.7124,73.7213,73.5616,73.5793,16500.0
2014-05-14 15:35:00,82.91,82.93,82.87,82.88,14900.0,73.5705,73.5882,73.535,73.5438,14900.0
2014-05-14 15:40:00,82.89,82.92,82.86,82.88,15700.0,73.5527,73.5793,73.5261,73.5438,15700.0
2014-05-14 15:45:00,82.88,82.93,82.87,82.93,26500.0,73.5438,73.5882,73.535,73.5882,26500.0
2014-05-14 15:50:00,82.94,83.03,82.93,83.03,35400.0,73.5971,73.6769,73.5882,73.6769,35400.0
2014-05-14 15:55:00,83.03,83.11,82.99,83.07,58600.0,73.6769,73.7479,73.6414,73.7124,58600.0
2014-05-15 09:30:00,82.61,82.73,81.6,81.73,87300.0,73.3043,73.4107,72.408,72.5234,87300.0
2014-05-15 09:35:00,81.7,81.7,81.12,81.44,81400.0,72.4968,72.4968,71.9821,72.266,81400.0
2014-05-15 09:40:00,81.43,81.57,81.3,81.48,114700.0,72.2572,72.3814,72.1418,72.3015,114700.0
2014-05-15 09:45:00,81.48,81.49,81.13,81.17,43200.0,72.3015,72.3104,71.991,72.0265,43200.0
2014-05-15 09:50:00,81.16,81.3,81.0,81.0,56800.0,72.0176,72.1418,71.8756,71.8756,56800.0
2014-05-15 09:55:00,80.98,80.98,80.71,80.81,72800.0,71.8579,71.8579,71.6183,71.707,72800.0
2014-05-15 10:00:00,80.79,80.96,80.71,80.84,44200.0,71.6893,71.8401,71.6183,71.7336,44200.0
2014-05-15 10:05:00,80.84,80.9,80.59,80.63,19300.0,71.7336,71.7869,71.5118,71.5473,19300.0
2014-05-15 10:10:00,80.62,80.83,80.53,80.7,31500.0,71.5384,71.7248,71.4586,71.6094,31500.0
2014-05-15 10:15:00,80.7,80.98,80.64,80.98,54400.0,71.6094,71.8579,71.5562,71.8579,54400.0
2014-05-15 10:20:00,80.98,81.15,80.92,81.15,22600.0,71.8579,72.0087,71.8046,72.0087,22600.0
2014-05-15 10:25:00,81.11,81.11,80.95,81.01,17400.0,71.9732,71.9732,71.8312,71.8845,17400.0
2014-05-15 10:30:00,81.02,81.19,81.01,81.18,12500.0,71.8934,72.0442,71.8845,72.0353,12500.0
2014-05-15 10:35:00,81.23,81.25,81.15,81.21,34200.0,72.0797,72.0975,72.0087,72.062,34200.0
2014-05-15 10:40:00,81.21,81.36,81.15,81.34,17400.0,72.062,72.1951,72.0087,72.1773,17400.0
2014-05-15 10:45:00,81.34,81.35,81.24,81.31,13500.0,72.1773,72.1862,72.0886,72.1507,13500.0
2014-05-15 10:50:00,81.28,81.36,81.25,81.28,4200.0,72.1241,72.1951,72.0975,72.1241,4200.0
2014-05-15 10:55:00,81.31,81.31,81.2,81.23,48800.0,72.1507,72.1507,72.0531,72.0797,48800.0
2014-05-15 11:00:00,81.22,81.3,80.96,80.98,20200.0,72.0708,72.1418,71.8401,71.8579,20200.0
2014-05-15 11:05:00,80.94,81.03,80.85,80.89,11100.0,71.8224,71.9022,71.7425,71.778,11100.0
2014-05-15 11:10:00,80.9,81.01,80.9,81.0,21200.0,71.7869,71.8845,71.7869,71.8756,21200.0
2014-05-15 11:15:00,80.95,81.04,80.87,80.99,13000.0,71.8312,71.9111,71.7603,71.8667,13000.0
2014-05-15 11:20:00,81.0,81.03,80.92,80.96,8200.0,71.8756,71.9022,71.8046,71.8401,8200.0
2014-05-15 11:25:00,80.95,80.95,80.79,80.84,13400.0,71.8312,71.8312,71.6893,71.7336,13400.0
2014-05-15 11:30:00,80.84,81.18,80.82,81.16,11300.0,71.7336,72.0353,71.7159,72.0176,11300.0
2014-05-15 11:35:00,81.16,81.31,81.14,81.29,6000.0,72.0176,72.1507,71.9998,72.1329,6000.0
2014-05-15 11:40:00,81.28,81.3,81.09,81.1,9200.0,72.1241,72.1418,71.9555,71.9643,9200.0
2014-05-15 11:45:00,81.13,81.13,80.91,80.91,10800.0,71.991,71.991,71.7958,71.7958,10800.0
2014-05-15 11:50:00,80.94,80.96,80.8,80.83,7700.0,71.8224,71.8401,71.6981,71.7248,7700.0
2014-05-15 11:55:00,80.81,80.83,80.7,80.75,16300.0,71.707,71.7248,71.6094,71.6538,16300.0
2014-05-15 12:00:00,80.74,80.75,80.69,80.69,17600.0,71.6449,71.6538,71.6005,71.6005,17600.0
2014-05-15 12:05:00,80.7,80.9,80.69,80.87,24600.0,71.6094,71.7869,71.6005,71.7603,24600.0
2014-05-15 12:10:00,80.89,80.93,80.86,80.92,9700.0,71.778,71.8135,71.7514,71.8046,9700.0
2014-05-15 12:15:00,80.94,80.94,80.85,80.9,6100.0,71.8224,71.8224,71.7425,71.7869,6100.0
2014-05-15 12:20:00,80.91,80.92,80.82,80.91,5100.0,71.7958,71.8046,71.7159,71.7958,5100.0
2014-05-15 12:25:00,80.9,80.96,80.88,80.92,6800.0,71.7869,71.8401,71.7691,71.8046,6800.0
2014-05-15 12:30:00,80.95,81.0,80.93,81.0,8800.0,71.8312,71.8756,71.8135,71.8756,8800.0
2014-05-15 12:35:00,81.0,81.0,80.93,80.97,6600.0,71.8756,71.8756,71.8135,71.849,6600.0
2014-05-15 12:40:00,80.97,81.0,80.93,80.97,6900.0,71.849,71.8756,71.8135,71.849,6900.0
2014-05-15 12:45:00,80.98,80.98,80.88,80.91,6400.0,71.8579,71.8579,71.7691,71.7958,6400.0
2014-05-15 12:50:00,80.88,81.05,80.88,80.99,12200.0,71.7691,71.92,71.7691,71.8667,12200.0
2014-05-15 12:55:00,81.01,81.01,80.93,80.97,12300.0,71.8845,71.8845,71.8135,71.849,12300.0
2014-05-15 13:00:00,80.98,80.98,80.9,80.97,10700.0,71.8579,71.8579,71.7869,71.849,10700.0
2014-05-15 13:05:00,81.0,81.0,80.89,80.92,9600.0,71.8756,71.8756,71.778,71.8046,9600.0
2014-05-15 13:10:00,80.9,80.93,80.87,80.89,7300.0,71.7869,71.8135,71.7603,71.778,7300.0
2014-05-15 13:15:00,80.91,81.0,80.88,80.95,41000.0,71.7958,71.8756,71.7691,71.8312,41000.0
2014-05-15 13:20:00,80.97,80.97,80.91,80.91,7500.0,71.849,71.849,71.7958,71.7958,7500.0
2014-05-15 13:25:00,80.91,80.98,80.9,80.92,14900.0,71.7958,71.8579,71.7869,71.8046,14900.0
2014-05-15 13:30:00,80.93,80.98,80.91,80.93,6800.0,71.8135,71.8579,71.7958,71.8135,6800.0
2014-05-15 13:35:00,80.95,80.97,80.89,80.92,11600.0,71.8312,71.849,71.778,71.8046,11600.0
2014-05-15 13:40:00,80.91,80.92,80.9,80.91,9100.0,71.7958,71.8046,71.7869,71.7958,9100.0
2014-05-15 13:45:00,80.91,80.99,80.9,80.99,8800.0,71.7958,71.8667,71.7869,71.8667,8800.0
2014-05-15 13:50:00,80.99,81.0,80.96,81.0,11500.0,71.8667,71.8756,71.8401,71.8756,11500.0
2014-05-15 13:55:00,81.0,81.07,80.98,80.98,10500.0,71.8756,71.9377,71.8579,71.8579,10500.0
2014-05-15 14:00:00,81.0,81.03,80.97,81.01,13400.0,71.8756,71.9022,71.849,71.8845,13400.0
2014-05-15 14:05:00,81.01,81.03,80.96,80.96,15200.0,71.8845,71.9022,71.8401,71.8401,15200.0
2014-05-15 14:10:00,80.97,81.05,80.91,80.94,12200.0,71.849,71.92,71.7958,71.8224,12200.0
2014-05-15 14:15:00,80.95,81.0,80.9,80.92,34000.0,71.8312,71.8756,71.7869,71.8046,34000.0
2014-05-15 14:20:00,80.91,80.91,80.83,80.86,13600.0,71.7958,71.7958,71.7248,71.7514,13600.0
2014-05-15 14:25:00,80.87,80.92,80.85,80.88,10500.0,71.7603,71.8046,71.7425,71.7691,10500.0
2014-05-15 14:30:00,80.9,80.97,80.9,80.96,12400.0,71.7869,71.849,71.7869,71.8401,12400.0
2014-05-15 14:35:00,80.97,81.0,80.93,80.97,10800.0,71.849,71.8756,71.8135,71.849,10800.0
2014-05-15 14:40:00,80.98,81.03,80.96,81.0,6500.0,71.8579,71.9022,71.8401,71.8756,6500.0
2014-05-15 14:45:00,81.0,81.04,80.97,81.04,5300.0,71.8756,71.9111,71.849,71.9111,5300.0
2014-05-15 14:50:00,81.04,81.12,81.02,81.11,9200.0,71.9111,71.9821,71.8934,71.9732,9200.0
2014-05-15 14:55:00,81.11,81.12,81.0,81.05,13800.0,71.9732,71.9821,71.8756,71.92,13800.0
2014-05-15 15:00:00,81.05,81.11,81.02,81.07,13700.0,71.92,71.9732,71.8934,71.9377,13700.0
2014-05-15 15:05:00,81.08,81.08,80.94,81.07,17400.0,71.9466,71.9466,71.8224,71.9377,17400.0
2014-05-15 15:10:00,81.07,81.07,80.96,80.97,17500.0,71.9377,71.9377,71.8401,71.849,17500.0
2014-05-15 15:15:00,80.97,81.05,80.97,80.98,34300.0,71.849,71.92,71.849,71.8579,34300.0
2014-05-15 15:20:00,80.97,81.02,80.91,80.97,33200.0,71.849,71.8934,71.7958,71.849,33200.0
2014-05-15 15:25:00,80.96,81.08,80.93,81.07,15300.0,71.8401,71.9466,71.8135,71.9377,15300.0
2014-05-15 15:30:00,81.06,81.15,81.03,81.15,21600.0,71.9289,72.0087,71.9022,72.0087,21600.0
2014-05-15 15:35:00,81.14,81.23,81.14,81.19,29700.0,71.9998,72.0797,71.9998,72.0442,29700.0
2014-05-15 15:40:00,81.2,81.24,81.04,81.06,63800.0,72.0531,72.0886,71.9111,71.9289,63800.0
2014-05-15 15:45:00,81.06,81.09,81.02,81.05,37800.0,71.9289,71.9555,71.8934,71.92,37800.0
2014-05-15 15:50:00,81.05,81.09,81.03,81.06,40700.0,71.92,71.9555,71.9022,71.9289,40700.0
2014-05-15 15:55:00,81.07,81.14,81.0,81.07,92500.0,71.9377,71.9998,71.8756,71.9377,92500.0
2014-05-16 09:30:00,80.94,81.11,80.84,81.06,80700.0,72.0695,72.2209,71.9805,72.1764,80700.0
2014-05-16 09:35:00,81.07,81.18,81.04,81.13,24400.0,72.1853,72.2832,72.1586,72.2387,24400.0
2014-05-16 09:40:00,81.11,81.16,80.91,81.05,32100.0,72.2209,72.2654,72.0428,72.1675,32100.0
2014-05-16 09:45:00,81.1,81.1,80.81,80.86,9200.0,72.212,72.212,71.9538,71.9983,9200.0
2014-05-16 09:50:00,80.86,81.06,80.86,81.04,19800.0,71.9983,72.1764,71.9983,72.1586,19800.0
2014-05-16 09:55:00,81.02,81.1,80.87,81.01,33700.0,72.1407,72.212,72.0072,72.1318,33700.0
2014-05-16 10:00:00,81.01,81.1,80.93,80.93,23900.0,72.1318,72.212,72.0606,72.0606,23900.0
2014-05-16 10:05:00,80.9,80.92,80.69,80.72,5400.0,72.0339,72.0517,71.8469,71.8736,5400.0
2014-05-16 10:10:00,80.77,80.92,80.77,80.86,7800.0,71.9181,72.0517,71.9181,71.9983,7800.0
2014-05-16 10:15:00,80.83,81.02,80.78,80.94,4800.0,71.9716,72.1407,71.9271,72.0695,4800.0
2014-05-16 10:20:00,80.91,80.98,80.86,80.95,15600.0,72.0428,72.1051,71.9983,72.0784,15600.0
2014-05-16 10:25:00,80.94,80.96,80.81,80.87,15400.0,72.0695,72.0873,71.9538,72.0072,15400.0
2014-05-16 10:30:00,80.88,80.96,80.88,80.95,6500.0,72.0161,72.0873,72.0161,72.0784,6500.0
2014-05-16 10:35:00,80.95,81.0,80.94,81.0,14300.0,72.0784,72.1229,72.0695,72.1229,14300.0
2014-05-16 10:40:00,81.0,81.0,80.93,80.96,13500.0,72.1229,72.1229,72.0606,72.0873,13500.0
2014-05-16 10:45:00,81.0,81.0,80.92,81.0,14900.0,72.1229,72.1229,72.0517,72.1229,14900.0
2014-05-16 10:50:00,81.0,81.0,80.95,80.97,18900.0,72.1229,72.1229,72.0784,72.0962,18900.0
2014-05-16 10:55:00,80.98,81.0,80.93,80.95,15600.0,72.1051,72.1229,72.0606,72.0784,15600.0
2014-05-16 11:00:00,80.99,81.0,80.96,81.0,5900.0,72.114,72.1229,72.0873,72.1229,5900.0
2014-05-16 11:05:00,80.99,81.0,80.93,81.0,23800.0,72.114,72.1229,72.0606,72.1229,23800.0
2014-05-16 11:10:00,80.99,81.01,80.96,80.98,24000.0,72.114,72.1318,72.0873,72.1051,24000.0
2014-05-16 11:15:00,80.98,81.0,80.9,80.94,23000.0,72.1051,72.1229,72.0339,72.0695,23000.0
2014-05-16 11:20:00,80.94,80.96,80.9,80.9,5800.0,72.0695,72.0873,72.0339,72.0339,5800.0
2014-05-16 11:25:00,80.91,80.91,80.83,80.87,4300.0,72.0428,72.0428,71.9716,72.0072,4300.0
2014-05-16 11:30:00,80.88,80.99,80.85,80.98,6500.0,72.0161,72.114,71.9894,72.1051,6500.0
2014-05-16 11:35:00,80.98,81.0,80.9,80.9,7700.0,72.1051,72.1229,72.0339,72.0339,7700.0
2014-05-16 11:40:00,80.91,80.97,80.91,80.94,3100.0,72.0428,72.0962,72.0428,72.0695,3100.0
2014-05-16 11:45:00,80.94,80.98,80.91,80.98,10300.0,72.0695,72.1051,72.0428,72.1051,10300.0
2014-05-16 11:50:00,80.98,80.99,80.9,80.9,8700.0,72.1051,72.114,72.0339,72.0339,8700.0
2014-05-16 11:55:00,80.9,80.99,80.9,80.97,5200.0,72.0339,72.114,72.0339,72.0962,5200.0
2014-05-16 12:00:00,80.97,80.98,80.95,80.98,4100.0,72.0962,72.1051,72.0784,72.1051,4100.0
2014-05-16 12:05:00,80.99,81.01,80.93,80.94,6500.0,72.114,72.1318,72.0606,72.0695,6500.0
2014-05-16 12:10:00,80.95,81.0,80.92,80.98,5900.0,72.0784,72.1229,72.0517,72.1051,5900.0
2014-05-16 12:15:00,80.98,81.01,80.97,81.0,9600.0,72.1051,72.1318,72.0962,72.1229,9600.0
2014-05-16 12:20:00,81.0,81.0,80.98,80.98,8000.0,72.1229,72.1229,72.1051,72.1051,8000.0
2014-05-16 12:25:00,80.97,81.02,80.96,81.0,61900.0,72.0962,72.1407,72.0873,72.1229,61900.0
2014-05-16 12:30:00,81.01,81.01,80.96,80.99,22900.0,72.1318,72.1318,72.0873,72.114,22900.0
2014-05-16 12:35:00,81.0,81.0,80.98,80.99,6500.0,72.1229,72.1229,72.1051,72.114,6500.0
2014-05-16 12:40:00,80.99,81.01,80.97,80.99,50000.0,72.114,72.1318,72.0962,72.114,50000.0
2014-05-16 12:45:00,81.0,81.01,80.96,80.99,44100.0,72.1229,72.1318,72.0873,72.114,44100.0
2014-05-16 12:50:00,80.98,81.0,80.94,80.99,6500.0,72.1051,72.1229,72.0695,72.114,6500.0
2014-05-16 12:55:00,80.96,80.97,80.95,80.97,1800.0,72.0873,72.0962,72.0784,72.0962,1800.0
2014-05-16 13:00:00,80.95,80.95,80.89,80.93,6600.0,72.0784,72.0784,72.025,72.0606,6600.0
2014-05-16 13:05:00,80.93,80.99,80.92,80.98,2700.0,72.0606,72.114,72.0517,72.1051,2700.0
2014-05-16 13:10:00,80.96,80.99,80.95,80.95,7000.0,72.0873,72.114,72.0784,72.0784,7000.0
2014-05-16 13:15:00,80.91,80.99,80.91,80.97,4300.0,72.0428,72.114,72.0428,72.0962,4300.0
2014-05-16 13:20:00,80.97,81.0,80.97,81.0,6600.0,72.0962,72.1229,72.0962,72.1229,6600.0
2014-05-16 13:25:00,81.0,81.01,80.97,80.99,14300.0,72.1229,72.1318,72.0962,72.114,14300.0
2014-05-16 13:30:00,80.97,81.01,80.97,80.99,22400.0,72.0962,72.1318,72.0962,72.114,22400.0
2014-05-16 13:35:00,80.99,80.99,80.97,80.98,3400.0,72.114,72.114,72.0962,72.1051,3400.0
2014-05-16 13:40:00,80.98,80.99,80.94,80.95,9800.0,72.1051,72.114,72.0695,72.0784,9800.0
2014-05-16 13:45:00,80.96,80.97,80.94,80.96,4100.0,72.0873,72.0962,72.0695,72.0873,4100.0
2014-05-16 13:50:00,80.96,80.98,80.96,80.96,1600.0,72.0873,72.1051,72.0873,72.0873,1600.0
2014-05-16 13:55:00,80.96,80.98,80.96,80.97,3100.0,72.0873,72.1051,72.0873,72.0962,3100.0
2014-05-16 14:00:00,80.95,80.96,80.94,80.96,6200.0,72.0784,72.0873,72.0695,72.0873,6200.0
2014-05-16 14:05:00,80.97,80.98,80.95,80.96,3900.0,72.0962,72.1051,72.0784,72.0873,3900.0
2014-05-16 14:10:00,80.97,80.98,80.95,80.96,6100.0,72.0962,72.1051,72.0784,72.0873,6100.0
2014-05-16 14:15:00,80.97,81.01,80.96,80.99,16000.0,72.0962,72.1318,72.0873,72.114,16000.0
2014-05-16 14:20:00,81.0,81.07,80.99,80.99,41100.0,72.1229,72.1853,72.114,72.114,41100.0
2014-05-16 14:25:00,81.0,81.03,80.99,81.0,21100.0,72.1229,72.1497,72.114,72.1229,21100.0
2014-05-16 14:30:00,80.97,81.01,80.97,80.99,4600.0,72.0962,72.1318,72.0962,72.114,4600.0
2014-05-16 14:35:00,80.98,81.0,80.97,81.0,6100.0,72.1051,72.1229,72.0962,72.1229,6100.0
2014-05-16 14:40:00,80.99,81.03,80.98,81.01,24500.0,72.114,72.1497,72.1051,72.1318,24500.0
2014-05-16 14:45:00,81.02,81.02,80.99,80.99,20200.0,72.1407,72.1407,72.114,72.114,20200.0
2014-05-16 14:50:00,81.0,81.01,80.98,81.0,10700.0,72.1229,72.1318,72.1051,72.1229,10700.0
2014-05-16 14:55:00,81.0,81.33,81.0,81.29,44400.0,72.1229,72.4168,72.1229,72.3812,44400.0
2014-05-16 15:00:00,81.28,81.43,81.25,81.41,10000.0,72.3723,72.5058,72.3455,72.488,10000.0
2014-05-16 15:05:00,81.42,81.6,81.41,81.51,18400.0,72.4969,72.6572,72.488,72.577,18400.0
2014-05-16 15:10:00,81.53,81.61,81.53,81.57,11700.0,72.5949,72.6661,72.5949,72.6305,11700.0
2014-05-16 15:15:00,81.56,81.57,81.48,81.5,9000.0,72.6216,72.6305,72.5503,72.5681,9000.0
2014-05-16 15:20:00,81.5,81.5,81.4,81.43,9300.0,72.5681,72.5681,72.4791,72.5058,9300.0
2014-05-16 15:25:00,81.44,81.45,81.4,81.42,6000.0,72.5147,72.5236,72.4791,72.4969,6000.0
2014-05-16 15:30:00,81.44,81.5,81.42,81.49,14100.0,72.5147,72.5681,72.4969,72.5592,14100.0
2014-05-16 15:35:00,81.49,81.52,81.44,81.46,14600.0,72.5592,72.586,72.5147,72.5325,14600.0
2014-05-16 15:40:00,81.46,81.5,81.45,81.49,10200.0,72.5325,72.5681,72.5236,72.5592,10200.0
2014-05-16 15:45:00,81.48,81.48,81.37,81.4,28400.0,72.5503,72.5503,72.4524,72.4791,28400.0
2014-05-16 15:50:00,81.41,81.41,81.33,81.35,46700.0,72.488,72.488,72.4168,72.4346,46700.0
2014-05-16 15:55:00,81.37,81.39,81.32,81.38,52700.0,72.4524,72.4702,72.4079,72.4613,52700.0
2014-05-19 09:30:00,81.29,81.54,81.12,81.54,13900.0,72.3812,72.6038,72.2298,72.6038,13900.0
2014-05-19 09:35:00,81.67,81.87,81.62,81.74,22000.0,72.7195,72.8976,72.675,72.7818,22000.0
2014-05-19 09:40:00,81.74,81.9,81.67,81.84,52100.0,72.7818,72.9243,72.7195,72.8709,52100.0
2014-05-19 09:45:00,81.83,81.92,81.82,81.91,3200.0,72.862,72.9421,72.8531,72.9332,3200.0
2014-05-19 09:50:00,81.91,81.95,81.7,81.81,13000.0,72.9332,72.9688,72.7462,72.8442,13000.0
2014-05-19 09:55:00,81.87,81.87,81.73,81.75,8200.0,72.8976,72.8976,72.7729,72.7907,8200.0
2014-05-19 10:00:00,81.78,81.82,81.53,81.59,16500.0,72.8175,72.8531,72.5949,72.6483,16500.0
2014-05-19 10:05:00,81.58,81.59,81.49,81.57,17000.0,72.6394,72.6483,72.5592,72.6305,17000.0
2014-05-19 10:10:00,81.57,81.62,81.48,81.62,12000.0,72.6305,72.675,72.5503,72.675,12000.0
2014-05-19 10:15:00,81.64,81.77,81.64,81.76,2500.0,72.6928,72.8086,72.6928,72.7997,2500.0
2014-05-19 10:20:00,81.79,81.83,81.78,81.81,3300.0,72.8264,72.862,72.8175,72.8442,3300.0
2014-05-19 10:25:00,81.8,81.9,81.8,81.87,15500.0,72.8353,72.9243,72.8353,72.8976,15500.0
2014-05-19 10:30:00,81.87,81.87,81.74,81.75,5700.0,72.8976,72.8976,72.7818,72.7907,5700.0
2014-05-19 10:35:00,81.75,81.86,81.75,81.83,4500.0,72.7907,72.8887,72.7907,72.862,4500.0
2014-05-19 10:40:00,81.84,81.9,81.84,81.9,3700.0,72.8709,72.9243,72.8709,72.9243,3700.0
2014-05-19 10:45:00,81.88,81.94,81.84,81.86,9400.0,72.9065,72.9599,72.8709,72.8887,9400.0
2014-05-19 10:50:00,81.83,81.87,81.74,81.76,20800.0,72.862,72.8976,72.7818,72.7997,20800.0
2014-05-19 10:55:00,81.76,81.79,81.62,81.7,32200.0,72.7997,72.8264,72.675,72.7462,32200.0
2014-05-19 11:00:00,81.7,81.71,81.64,81.64,48600.0,72.7462,72.7551,72.6928,72.6928,48600.0
2014-05-19 11:05:00,81.67,81.68,81.63,81.67,4600.0,72.7195,72.7284,72.6839,72.7195,4600.0
2014-05-19 11:10:00,81.68,81.73,81.65,81.67,26200.0,72.7284,72.7729,72.7017,72.7195,26200.0
2014-05-19 11:15:00,81.68,81.69,81.53,81.56,12300.0,72.7284,72.7373,72.5949,72.6216,12300.0
2014-05-19 11:20:00,81.54,81.65,81.51,81.61,16200.0,72.6038,72.7017,72.577,72.6661,16200.0
2014-05-19 11:25:00,81.61,81.62,81.53,81.6,7600.0,72.6661,72.675,72.5949,72.6572,7600.0
2014-05-19 11:30:00,81.6,81.61,81.48,81.5,25800.0,72.6572,72.6661,72.5503,72.5681,25800.0
2014-05-19 11:35:00,81.49,81.57,81.49,81.54,4200.0,72.5592,72.6305,72.5592,72.6038,4200.0
2014-05-19 11:40:00,81.54,81.54,81.5,81.51,18200.0,72.6038,72.6038,72.5681,72.577,18200.0
2014-05-19 11:45:00,81.52,81.54,81.5,81.5,11000.0,72.586,72.6038,72.5681,72.5681,11000.0
2014-05-19 11:50:00,81.53,81.53,81.49,81.52,13000.0,72.5949,72.5949,72.5592,72.586,13000.0
2014-05-19 11:55:00,81.53,81.54,81.51,81.52,3200.0,72.5949,72.6038,72.577,72.586,3200.0
2014-05-19 12:00:00,81.53,81.7,81.5,81.69,15600.0,72.5949,72.7462,72.5681,72.7373,15600.0
2014-05-19 12:05:00,81.69,81.71,81.68,81.7,4800.0,72.7373,72.7551,72.7284,72.7462,4800.0
2014-05-19 12:10:00,81.69,81.69,81.5,81.52,38400.0,72.7373,72.7373,72.5681,72.586,38400.0
2014-05-19 12:15:00,81.52,81.56,81.51,81.56,8200.0,72.586,72.6216,72.577,72.6216,8200.0
2014-05-19 12:20:00,81.56,81.65,81.5,81.54,19600.0,72.6216,72.7017,72.5681,72.6038,19600.0
2014-05-19 12:25:00,81.53,81.58,81.45,81.45,12100.0,72.5949,72.6394,72.5236,72.5236,12100.0
2014-05-19 12:30:00,81.46,81.48,81.44,81.48,3600.0,72.5325,72.5503,72.5147,72.5503,3600.0
2014-05-19 12:35:00,81.49,81.53,81.45,81.46,5600.0,72.5592,72.5949,72.5236,72.5325,5600.0
2014-05-19 12:40:00,81.46,81.5,81.43,81.48,4100.0,72.5325,72.5681,72.5058,72.5503,4100.0
2014-05-19 12:45:00,81.47,81.47,81.45,81.47,1300.0,72.5414,72.5414,72.5236,72.5414,1300.0
2014-05-19 12:50:00,81.48,81.5,81.47,81.49,1100.0,72.5503,72.5681,72.5414,72.5592,1100.0
2014-05-19 12:55:00,81.51,81.52,81.48,81.48,4200.0,72.577,72.586,72.5503,72.5503,4200.0
2014-05-19 13:00:00,81.5,81.54,81.5,81.5,10200.0,72.5681,72.6038,72.5681,72.5681,10200.0
2014-05-19 13:05:00,81.5,81.51,81.49,81.49,6300.0,72.5681,72.577,72.5592,72.5592,6300.0
2014-05-19 13:10:00,81.49,81.51,81.49,81.5,5800.0,72.5592,72.577,72.5592,72.5681,5800.0
2014-05-19 13:15:00,81.5,81.5,81.46,81.46,1800.0,72.5681,72.5681,72.5325,72.5325,1800.0
2014-05-19 13:20:00,81.45,81.54,81.45,81.52,2700.0,72.5236,72.6038,72.5236,72.586,2700.0
2014-05-19 13:25:00,81.54,81.54,81.49,81.49,4900.0,72.6038,72.6038,72.5592,72.5592,4900.0
2014-05-19 13:30:00,81.49,81.52,81.49,81.5,900.0,72.5592,72.586,72.5592,72.5681,900.0
2014-05-19 13:35:00,81.52,81.52,81.47,81.47,3600.0,72.586,72.586,72.5414,72.5414,3600.0
2014-05-19 13:40:00,81.48,81.53,81.48,81.51,4000.0,72.5503,72.5949,72.5503,72.577,4000.0
2014-05-19 13:45:00,81.5,81.55,81.5,81.51,9300.0,72.5681,72.6127,72.5681,72.577,9300.0
2014-05-19 13:50:00,81.53,81.53,81.48,81.49,7000.0,72.5949,72.5949,72.5503,72.5592,7000.0
2014-05-19 13:55:00,81.5,81.54,81.5,81.53,11800.0,72.5681,72.6038,72.5681,72.5949,11800.0
2014-05-19 14:00:00,81.53,81.53,81.51,81.52,16400.0,72.5949,72.5949,72.577,72.586,16400.0
2014-05-19 14:05:00,81.52,81.52,81.51,81.51,6400.0,72.586,72.586,72.577,72.577,6400.0
2014-05-19 14:10:00,81.5,81.53,81.5,81.52,2400.0,72.5681,72.5949,72.5681,72.586,2400.0
2014-05-19 14:15:00,81.53,81.53,81.51,81.51,8900.0,72.5949,72.5949,72.577,72.577,8900.0
2014-05-19 14:20:00,81.51,81.53,81.51,81.52,14800.0,72.577,72.5949,72.577,72.586,14800.0
2014-05-19 14:25:00,81.52,81.53,81.47,81.52,22700.0,72.586,72.5949,72.5414,72.586,22700.0
2014-05-19 14:30:00,81.49,81.5,81.49,81.5,3100.0,72.5592,72.5681,72.5592,72.5681,3100.0
2014-05-19 14:35:00,81.5,81.54,81.5,81.51,10000.0,72.5681,72.6038,72.5681,72.577,10000.0
2014-05-19 14:40:00,81.52,81.53,81.49,81.51,9600.0,72.586,72.5949,72.5592,72.577,9600.0
2014-05-19 14:45:00,81.51,81.53,81.51,81.52,5100.0,72.577,72.5949,72.577,72.586,5100.0
2014-05-19 14:50:00,81.52,81.53,81.51,81.53,9800.0,72.586,72.5949,72.577,72.5949,9800.0
2014-05-19 14:55:00,81.53,81.53,81.49,81.49,13300.0,72.5949,72.5949,72.5592,72.5592,13300.0
2014-05-19 15:00:00,81.5,81.52,81.49,81.52,2400.0,72.5681,72.586,72.5592,72.586,2400.0
2014-05-19 15:05:00,81.53,81.53,81.5,81.51,10400.0,72.5949,72.5949,72.5681,72.577,10400.0
2014-05-19 15:10:00,81.51,81.53,81.5,81.51,7800.0,72.577,72.5949,72.5681,72.577,7800.0
2014-05-19 15:15:00,81.51,81.52,81.45,81.5,8700.0,72.577,72.586,72.5236,72.5681,8700.0
2014-05-19 15:20:00,81.5,81.53,81.49,81.5,14200.0,72.5681,72.5949,72.5592,72.5681,14200.0
2014-05-19 15:25:00,81.51,81.52,81.5,81.5,4800.0,72.577,72.586,72.5681,72.5681,4800.0
2014-05-19 15:30:00,81.51,81.54,81.5,81.53,28000.0,72.577,72.6038,72.5681,72.5949,28000.0
2014-05-19 15:35:00,81.54,81.55,81.51,81.52,50300.0,72.6038,72.6127,72.577,72.586,50300.0
2014-05-19 15:40:00,81.53,81.53,81.51,81.51,27200.0,72.5949,72.5949,72.577,72.577,27200.0
2014-05-19 15:45:00,81.52,81.52,81.49,81.52,24400.0,72.586,72.586,72.5592,72.586,24400.0
2014-05-19 15:50:00,81.52,81.52,81.49,81.52,35000.0,72.586,72.586,72.5592,72.586,35000.0
2014-05-19 15:55:00,81.52,81.54,81.47,81.48,59300.0,72.586,72.6038,72.5414,72.5503,59300.0
2014-05-20 09:30:00,81.4,81.55,81.3,81.47,6100.0,72.4791,72.6127,72.3901,72.5414,6100.0
2014-05-20 09:35:00,81.43,81.69,81.26,81.69,5100.0,72.5058,72.7373,72.3544,72.7373,5100.0
2014-05-20 09:40:00,81.67,81.68,81.28,81.28,4800.0,72.7195,72.7284,72.3723,72.3723,4800.0
2014-05-20 09:45:00,81.16,81.28,81.16,81.26,3400.0,72.2654,72.3723,72.2654,72.3544,3400.0
2014-05-20 09:50:00,81.25,81.26,81.18,81.18,4100.0,72.3455,72.3544,72.2832,72.2832,4100.0
2014-05-20 09:55:00,81.11,81.25,81.05,81.05,4800.0,72.2209,72.3455,72.1675,72.1675,4800.0
2014-05-20 10:00:00,80.98,81.19,80.98,81.18,4900.0,72.1051,72.2921,72.1051,72.2832,4900.0
2014-05-20 10:05:00,81.17,81.19,81.06,81.13,13700.0,72.2743,72.2921,72.1764,72.2387,13700.0
2014-05-20 10:10:00,81.2,81.28,81.2,81.28,3000.0,72.301,72.3723,72.301,72.3723,3000.0
2014-05-20 10:15:00,81.29,81.36,81.28,81.28,3500.0,72.3812,72.4435,72.3723,72.3723,3500.0
2014-05-20 10:20:00,81.22,81.3,81.16,81.21,12400.0,72.3188,72.3901,72.2654,72.3099,12400.0
2014-05-20 10:25:00,81.16,81.21,81.07,81.1,15900.0,72.2654,72.3099,72.1853,72.212,15900.0
2014-05-20 10:30:00,81.1,81.24,81.1,81.23,2900.0,72.212,72.3366,72.212,72.3277,2900.0
2014-05-20 10:35:00,81.24,81.31,81.23,81.23,3400.0,72.3366,72.399,72.3277,72.3277,3400.0
2014-05-20 10:40:00,81.21,81.4,81.2,81.4,3900.0,72.3099,72.4791,72.301,72.4791,3900.0
2014-05-20 10:45:00,81.4,81.42,81.32,81.42,2500.0,72.4791,72.4969,72.4079,72.4969,2500.0
2014-05-20 10:50:00,81.4,81.44,81.33,81.42,9900.0,72.4791,72.5147,72.4168,72.4969,9900.0
2014-05-20 10:55:00,81.43,81.56,81.42,81.51,11900.0,72.5058,72.6216,72.4969,72.577,11900.0
2014-05-20 11:00:00,81.53,81.55,81.5,81.54,22900.0,72.5949,72.6127,72.5681,72.6038,22900.0
2014-05-20 11:05:00,81.54,81.55,81.46,81.48,6500.0,72.6038,72.6127,72.5325,72.5503,6500.0
2014-05-20 11:10:00,81.48,81.48,81.41,81.44,9400.0,72.5503,72.5503,72.488,72.5147,9400.0
2014-05-20 11:15:00,81.44,81.44,81.39,81.4,8600.0,72.5147,72.5147,72.4702,72.4791,8600.0
2014-05-20 11:20:00,81.43,81.45,81.4,81.42,15600.0,72.5058,72.5236,72.4791,72.4969,15600.0
2014-05-20 11:25:00,81.42,81.43,81.36,81.36,6700.0,72.4969,72.5058,72.4435,72.4435,6700.0
2014-05-20 11:30:00,81.36,81.41,81.33,81.4,3300.0,72.4435,72.488,72.4168,72.4791,3300.0
2014-05-20 11:35:00,81.41,81.44,81.4,81.41,3000.0,72.488,72.5147,72.4791,72.488,3000.0
2014-05-20 11:40:00,81.4,81.49,81.37,81.49,3600.0,72.4791,72.5592,72.4524,72.5592,3600.0
2014-05-20 11:45:00,81.47,81.54,81.47,81.54,1300.0,72.5414,72.6038,72.5414,72.6038,1300.0
2014-05-20 11:50:00,81.54,81.54,81.48,81.48,3500.0,72.6038,72.6038,72.5503,72.5503,3500.0
2014-05-20 11:55:00,81.45,81.48,81.34,81.34,2400.0,72.5236,72.5503,72.4257,72.4257,2400.0
2014-05-20 12:00:00,81.32,81.32,81.14,81.14,1400.0,72.4079,72.4079,72.2476,72.2476,1400.0
2014-05-20 12:05:00,81.1,81.16,81.1,81.14,2000.0,72.212,72.2654,72.212,72.2476,2000.0
2014-05-20 12:10:00,81.14,81.15,80.99,81.07,2600.0,72.2476,72.2565,72.114,72.1853,2600.0
2014-05-20 12:15:00,81.06,81.09,80.95,81.09,2000.0,72.1764,72.2031,72.0784,72.2031,2000.0
2014-05-20 12:20:00,81.1,81.14,81.07,81.1,2400.0,72.212,72.2476,72.1853,72.212,2400.0
2014-05-20 12:25:00,81.06,81.06,80.97,80.99,3900.0,72.1764,72.1764,72.0962,72.114,3900.0
2014-05-20 12:30:00,80.98,81.02,80.93,80.93,4000.0,72.1051,72.1407,72.0606,72.0606,4000.0
2014-05-20 12:35:00,80.93,80.96,80.86,80.86,1000.0,72.0606,72.0873,71.9983,71.9983,1000.0
2014-05-20 12:40:00,80.84,80.95,80.83,80.95,2300.0,71.9805,72.0784,71.9716,72.0784,2300.0
2014-05-20 12:45:00,80.95,80.95,80.88,80.91,2100.0,72.0784,72.0784,72.0161,72.0428,2100.0
2014-05-20 12:50:00,80.9,80.97,80.88,80.97,1800.0,72.0339,72.0962,72.0161,72.0962,1800.0
2014-05-20 12:55:00,80.95,80.95,80.88,80.91,2700.0,72.0784,72.0784,72.0161,72.0428,2700.0
2014-05-20 13:00:00,80.91,80.91,80.78,80.85,5100.0,72.0428,72.0428,71.9271,71.9894,5100.0
2014-05-20 13:05:00,80.85,80.88,80.78,80.81,3300.0,71.9894,72.0161,71.9271,71.9538,3300.0
2014-05-20 13:10:00,80.8,80.81,80.67,80.67,2400.0,71.9449,71.9538,71.8291,71.8291,2400.0
2014-05-20 13:15:00,80.71,80.71,80.67,80.69,1100.0,71.8647,71.8647,71.8291,71.8469,1100.0
2014-05-20 13:20:00,80.68,80.72,80.62,80.7,3100.0,71.838,71.8736,71.7846,71.8558,3100.0
2014-05-20 13:25:00,80.7,80.78,80.65,80.76,4400.0,71.8558,71.9271,71.8113,71.9092,4400.0
2014-05-20 13:30:00,80.76,80.76,80.72,80.75,1200.0,71.9092,71.9092,71.8736,71.9003,1200.0
2014-05-20 13:35:00,80.75,80.75,80.7,80.7,4700.0,71.9003,71.9003,71.8558,71.8558,4700.0
2014-05-20 13:40:00,80.69,80.69,80.58,80.61,6400.0,71.8469,71.8469,71.749,71.7757,6400.0
2014-05-20 13:45:00,80.61,80.62,80.54,80.56,5000.0,71.7757,71.7846,71.7134,71.7312,5000.0
2014-05-20 13:50:00,80.58,80.62,80.41,80.44,21900.0,71.749,71.7846,71.5976,71.6243,21900.0
2014-05-20 13:55:00,80.45,80.45,80.36,80.36,4500.0,71.6332,71.6332,71.5531,71.5531,4500.0
2014-05-20 14:00:00,80.4,80.5,80.4,80.5,3200.0,71.5887,71.6777,71.5887,71.6777,3200.0
2014-05-20 14:05:00,80.51,80.56,80.49,80.5,3600.0,71.6866,71.7312,71.6688,71.6777,3600.0
2014-05-20 14:10:00,80.5,80.53,80.45,80.45,6400.0,71.6777,71.7045,71.6332,71.6332,6400.0
2014-05-20 14:15:00,80.45,80.56,80.4,80.54,6200.0,71.6332,71.7312,71.5887,71.7134,6200.0
2014-05-20 14:20:00,80.54,80.54,80.49,80.5,3200.0,71.7134,71.7134,71.6688,71.6777,3200.0
2014-05-20 14:25:00,80.49,80.5,80.42,80.46,4900.0,71.6688,71.6777,71.6065,71.6421,4900.0
2014-05-20 14:30:00,80.45,80.45,80.41,80.43,6100.0,71.6332,71.6332,71.5976,71.6154,6100.0
2014-05-20 14:35:00,80.42,80.43,80.37,80.38,35100.0,71.6065,71.6154,71.562,71.5709,35100.0
2014-05-20 14:40:00,80.37,80.44,80.37,80.39,3000.0,71.562,71.6243,71.562,71.5798,3000.0
2014-05-20 14:45:00,80.37,80.45,80.36,80.42,2300.0,71.562,71.6332,71.5531,71.6065,2300.0
2014-05-20 14:50:00,80.41,80.42,80.37,80.4,1900.0,71.5976,71.6065,71.562,71.5887,1900.0
2014-05-20 14:55:00,80.4,80.45,80.4,80.42,4500.0,71.5887,71.6332,71.5887,71.6065,4500.0
2014-05-20 15:00:00,80.41,80.54,80.38,80.54,14200.0,71.5976,71.7134,71.5709,71.7134,14200.0
2014-05-20 15:05:00,80.55,80.63,80.55,80.6,7300.0,71.7223,71.7935,71.7223,71.7668,7300.0
2014-05-20 15:10:00,80.59,80.61,80.54,80.55,2900.0,71.7579,71.7757,71.7134,71.7223,2900.0
2014-05-20 15:15:00,80.52,80.64,80.52,80.64,5000.0,71.6955,71.8024,71.6955,71.8024,5000.0
2014-05-20 15:20:00,80.64,80.64,80.59,80.62,6800.0,71.8024,71.8024,71.7579,71.7846,6800.0
2014-05-20 15:25:00,80.62,80.72,80.62,80.65,6300.0,71.7846,71.8736,71.7846,71.8113,6300.0
2014-05-20 15:30:00,80.65,80.68,80.64,80.68,8300.0,71.8113,71.838,71.8024,71.838,8300.0
2014-05-20 15:35:00,80.67,80.85,80.67,80.78,15800.0,71.8291,71.9894,71.8291,71.9271,15800.0
2014-05-20 15:40:00,80.78,80.8,80.73,80.77,13200.0,71.9271,71.9449,71.8825,71.9181,13200.0
2014-05-20 15:45:00,80.76,80.87,80.75,80.81,65900.0,71.9092,72.0072,71.9003,71.9538,65900.0
2014-05-20 15:50:00,80.79,80.85,80.76,80.84,23000.0,71.936,71.9894,71.9092,71.9805,23000.0
2014-05-20 15:55:00,80.84,80.87,80.68,80.71,36500.0,71.9805,72.0072,71.838,71.8647,36500.0
2014-05-21 09:30:00,81.16,81.43,81.16,81.23,6400.0,72.2654,72.5058,72.2654,72.3277,6400.0
2014-05-21 09:35:00,81.24,81.41,81.19,81.34,6100.0,72.3366,72.488,72.2921,72.4257,6100.0
2014-05-21 09:40:00,81.18,81.23,81.09,81.15,4800.0,72.2832,72.3277,72.2031,72.2565,4800.0
2014-05-21 09:45:00,81.18,81.45,81.18,81.24,5800.0,72.2832,72.5236,72.2832,72.3366,5800.0
2014-05-21 09:50:00,81.25,81.36,81.21,81.29,6600.0,72.3455,72.4435,72.3099,72.3812,6600.0
2014-05-21 09:55:00,81.28,81.42,81.15,81.39,7400.0,72.3723,72.4969,72.2565,72.4702,7400.0
2014-05-21 10:00:00,81.38,81.38,81.29,81.37,7100.0,72.4613,72.4613,72.3812,72.4524,7100.0
2014-05-21 10:05:00,81.42,81.43,81.31,81.31,3200.0,72.4969,72.5058,72.399,72.399,3200.0
2014-05-21 10:10:00,81.35,81.43,81.33,81.42,5700.0,72.4346,72.5058,72.4168,72.4969,5700.0
2014-05-21 10:15:00,81.45,81.55,81.45,81.49,4200.0,72.5236,72.6127,72.5236,72.5592,4200.0
2014-05-21 10:20:00,81.48,81.48,81.35,81.4,30900.0,72.5503,72.5503,72.4346,72.4791,30900.0
2014-05-21 10:25:00,81.35,81.39,81.32,81.39,3000.0,72.4346,72.4702,72.4079,72.4702,3000.0
2014-05-21 10:30:00,81.39,81.58,81.39,81.57,4500.0,72.4702,72.6394,72.4702,72.6305,4500.0
2014-05-21 10:35:00,81.55,81.67,81.55,81.66,2000.0,72.6127,72.7195,72.6127,72.7106,2000.0
2014-05-21 10:40:00,81.66,81.74,81.64,81.69,6800.0,72.7106,72.7818,72.6928,72.7373,6800.0
2014-05-21 10:45:00,81.71,81.79,81.69,81.78,4500.0,72.7551,72.8264,72.7373,72.8175,4500.0
2014-05-21 10:50:00,81.77,81.81,81.66,81.81,2900.0,72.8086,72.8442,72.7106,72.8442,2900.0
2014-05-21 10:55:00,81.81,81.82,81.63,81.64,29000.0,72.8442,72.8531,72.6839,72.6928,29000.0
2014-05-21 11:00:00,81.61,81.68,81.58,81.68,5700.0,72.6661,72.7284,72.6394,72.7284,5700.0
2014-05-21 11:05:00,81.69,81.74,81.64,81.73,17100.0,72.7373,72.7818,72.6928,72.7729,17100.0
2014-05-21 11:10:00,81.74,81.78,81.71,81.76,4800.0,72.7818,72.8175,72.7551,72.7997,4800.0
2014-05-21 11:15:00,81.77,81.78,81.71,81.76,7900.0,72.8086,72.8175,72.7551,72.7997,7900.0
2014-05-21 11:20:00,81.76,81.78,81.72,81.76,2000.0,72.7997,72.8175,72.764,72.7997,2000.0
2014-05-21 11:25:00,81.76,81.76,81.68,81.73,4900.0,72.7997,72.7997,72.7284,72.7729,4900.0
2014-05-21 11:30:00,81.75,81.77,81.7,81.7,3500.0,72.7907,72.8086,72.7462,72.7462,3500.0
2014-05-21 11:35:00,81.72,81.75,81.69,81.74,11600.0,72.764,72.7907,72.7373,72.7818,11600.0
2014-05-21 11:40:00,81.75,81.81,81.73,81.8,4500.0,72.7907,72.8442,72.7729,72.8353,4500.0
2014-05-21 11:45:00,81.74,81.75,81.65,81.67,9700.0,72.7818,72.7907,72.7017,72.7195,9700.0
2014-05-21 11:50:00,81.65,81.74,81.64,81.72,6400.0,72.7017,72.7818,72.6928,72.764,6400.0
2014-05-21 11:55:00,81.71,81.75,81.69,81.73,13300.0,72.7551,72.7907,72.7373,72.7729,13300.0
2014-05-21 12:00:00,81.74,81.74,81.7,81.7,7600.0,72.7818,72.7818,72.7462,72.7462,7600.0
2014-05-21 12:05:00,81.72,81.73,81.63,81.63,2600.0,72.764,72.7729,72.6839,72.6839,2600.0
2014-05-21 12:10:00,81.63,81.67,81.61,81.65,2600.0,72.6839,72.7195,72.6661,72.7017,2600.0
2014-05-21 12:15:00,81.65,81.73,81.64,81.7,5300.0,72.7017,72.7729,72.6928,72.7462,5300.0
2014-05-21 12:20:00,81.71,81.72,81.65,81.72,11700.0,72.7551,72.764,72.7017,72.764,11700.0
2014-05-21 12:25:00,81.71,81.73,81.7,81.7,13400.0,72.7551,72.7729,72.7462,72.7462,13400.0
2014-05-21 12:30:00,81.72,81.73,81.69,81.7,18000.0,72.764,72.7729,72.7373,72.7462,18000.0
2014-05-21 12:35:00,81.7,81.73,81.69,81.71,12600.0,72.7462,72.7729,72.7373,72.7551,12600.0
2014-05-21 12:40:00,81.71,81.72,81.69,81.7,42900.0,72.7551,72.764,72.7373,72.7462,42900.0
2014-05-21 12:45:00,81.7,81.72,81.68,81.72,14500.0,72.7462,72.764,72.7284,72.764,14500.0
2014-05-21 12:50:00,81.72,81.72,81.68,81.69,18200.0,72.764,72.764,72.7284,72.7373,18200.0
2014-05-21 12:55:00,81.7,81.71,81.67,81.71,1900.0,72.7462,72.7551,72.7195,72.7551,1900.0
2014-05-21 13:00:00,81.71,81.72,81.7,81.7,7100.0,72.7551,72.764,72.7462,72.7462,7100.0
2014-05-21 13:05:00,81.7,81.72,81.7,81.7,15400.0,72.7462,72.764,72.7462,72.7462,15400.0
2014-05-21 13:10:00,81.71,81.71,81.69,81.69,8400.0,72.7551,72.7551,72.7373,72.7373,8400.0
2014-05-21 13:15:00,81.69,81.71,81.67,81.69,12000.0,72.7373,72.7551,72.7195,72.7373,12000.0
2014-05-21 13:20:00,81.71,81.71,81.68,81.71,3900.0,72.7551,72.7551,72.7284,72.7551,3900.0
2014-05-21 13:25:00,81.72,81.72,81.7,81.7,5000.0,72.764,72.764,72.7462,72.7462,5000.0
2014-05-21 13:30:00,81.68,81.72,81.68,81.72,2500.0,72.7284,72.764,72.7284,72.764,2500.0
2014-05-21 13:35:00,81.71,81.72,81.69,81.69,3100.0,72.7551,72.764,72.7373,72.7373,3100.0
2014-05-21 13:40:00,81.7,81.74,81.7,81.71,17900.0,72.7462,72.7818,72.7462,72.7551,17900.0
2014-05-21 13:45:00,81.72,81.72,81.7,81.71,3200.0,72.764,72.764,72.7462,72.7551,3200.0
2014-05-21 13:50:00,81.72,81.72,81.71,81.72,6400.0,72.764,72.764,72.7551,72.764,6400.0
2014-05-21 13:55:00,81.71,81.71,81.67,81.69,12100.0,72.7551,72.7551,72.7195,72.7373,12100.0
2014-05-21 14:00:00,81.68,81.77,81.59,81.71,20200.0,72.7284,72.8086,72.6483,72.7551,20200.0
2014-05-21 14:05:00,81.74,81.76,81.52,81.58,17300.0,72.7818,72.7997,72.586,72.6394,17300.0
2014-05-21 14:10:00,81.55,81.57,81.44,81.52,9800.0,72.6127,72.6305,72.5147,72.586,9800.0
2014-05-21 14:15:00,81.54,81.61,81.53,81.58,6400.0,72.6038,72.6661,72.5949,72.6394,6400.0
2014-05-21 14:20:00,81.6,81.66,81.52,81.56,5600.0,72.6572,72.7106,72.586,72.6216,5600.0
2014-05-21 14:25:00,81.57,81.67,81.56,81.62,10200.0,72.6305,72.7195,72.6216,72.675,10200.0
2014-05-21 14:30:00,81.65,81.7,81.64,81.7,2100.0,72.7017,72.7462,72.6928,72.7462,2100.0
2014-05-21 14:35:00,81.72,81.73,81.64,81.68,8800.0,72.764,72.7729,72.6928,72.7284,8800.0
2014-05-21 14:40:00,81.69,81.74,81.68,81.7,5600.0,72.7373,72.7818,72.7284,72.7462,5600.0
2014-05-21 14:45:00,81.67,81.72,81.65,81.65,4700.0,72.7195,72.764,72.7017,72.7017,4700.0
2014-05-21 14:50:00,81.67,81.69,81.65,81.66,2800.0,72.7195,72.7373,72.7017,72.7106,2800.0
2014-05-21 14:55:00,81.67,81.7,81.62,81.65,10500.0,72.7195,72.7462,72.675,72.7017,10500.0
2014-05-21 15:00:00,81.65,81.7,81.65,81.66,5400.0,72.7017,72.7462,72.7017,72.7106,5400.0
2014-05-21 15:05:00,81.66,81.68,81.65,81.66,4600.0,72.7106,72.7284,72.7017,72.7106,4600.0
2014-05-21 15:10:00,81.68,81.72,81.64,81.65,15900.0,72.7284,72.764,72.6928,72.7017,15900.0
2014-05-21 15:15:00,81.65,81.7,81.63,81.68,11400.0,72.7017,72.7462,72.6839,72.7284,11400.0
2014-05-21 15:20:00,81.68,81.69,81.64,81.64,12400.0,72.7284,72.7373,72.6928,72.6928,12400.0
2014-05-21 15:25:00,81.65,81.7,81.62,81.7,6700.0,72.7017,72.7462,72.675,72.7462,6700.0
2014-05-21 15:30:00,81.69,81.72,81.64,81.68,17300.0,72.7373,72.764,72.6928,72.7284,17300.0
2014-05-21 15:35:00,81.69,81.7,81.65,81.69,13900.0,72.7373,72.7462,72.7017,72.7373,13900.0
2014-05-21 15:40:00,81.7,81.72,81.67,81.7,16200.0,72.7462,72.764,72.7195,72.7462,16200.0
2014-05-21 15:45:00,81.69,81.69,81.62,81.63,19900.0,72.7373,72.7373,72.675,72.6839,19900.0
2014-05-21 15:50:00,81.62,81.63,81.6,81.61,34000.0,72.675,72.6839,72.6572,72.6661,34000.0
2014-05-21 15:55:00,81.61,81.61,81.47,81.52,67700.0,72.6661,72.6661,72.5414,72.586,67700.0
2014-05-22 09:30:00,81.5,81.83,81.5,81.58,13900.0,72.5681,72.862,72.5681,72.6394,13900.0
2014-05-22 09:35:00,81.57,81.69,81.48,81.57,2400.0,72.6305,72.7373,72.5503,72.6305,2400.0
2014-05-22 09:40:00,81.71,81.78,81.65,81.65,19100.0,72.7551,72.8175,72.7017,72.7017,19100.0
2014-05-22 09:45:00,81.74,81.79,81.7,81.74,15900.0,72.7818,72.8264,72.7462,72.7818,15900.0
2014-05-22 09:50:00,81.73,81.82,81.67,81.75,15900.0,72.7729,72.8531,72.7195,72.7907,15900.0
2014-05-22 09:55:00,81.75,81.76,81.58,81.58,14300.0,72.7907,72.7997,72.6394,72.6394,14300.0
2014-05-22 10:00:00,81.66,81.68,81.59,81.63,6700.0,72.7106,72.7284,72.6483,72.6839,6700.0
2014-05-22 10:05:00,81.63,81.64,81.51,81.64,5100.0,72.6839,72.6928,72.577,72.6928,5100.0
2014-05-22 10:10:00,81.66,81.74,81.65,81.7,17100.0,72.7106,72.7818,72.7017,72.7462,17100.0
2014-05-22 10:15:00,81.7,81.74,81.69,81.73,6800.0,72.7462,72.7818,72.7373,72.7729,6800.0
2014-05-22 10:20:00,81.73,81.73,81.68,81.7,13500.0,72.7729,72.7729,72.7284,72.7462,13500.0
2014-05-22 10:25:00,81.71,81.72,81.62,81.65,8200.0,72.7551,72.764,72.675,72.7017,8200.0
2014-05-22 10:30:00,81.66,81.7,81.62,81.64,4400.0,72.7106,72.7462,72.675,72.6928,4400.0
2014-05-22 10:35:00,81.64,81.65,81.5,81.65,20000.0,72.6928,72.7017,72.5681,72.7017,20000.0
2014-05-22 10:40:00,81.66,81.7,81.62,81.63,4300.0,72.7106,72.7462,72.675,72.6839,4300.0
2014-05-22 10:45:00,81.62,81.71,81.62,81.71,10700.0,72.675,72.7551,72.675,72.7551,10700.0
2014-05-22 10:50:00,81.71,81.71,81.67,81.7,12100.0,72.7551,72.7551,72.7195,72.7462,12100.0
2014-05-22 10:55:00,81.69,81.81,81.67,81.77,18900.0,72.7373,72.8442,72.7195,72.8086,18900.0
2014-05-22 11:00:00,81.79,81.84,81.7,81.7,12000.0,72.8264,72.8709,72.7462,72.7462,12000.0
2014-05-22 11:05:00,81.73,81.84,81.73,81.82,5100.0,72.7729,72.8709,72.7729,72.8531,5100.0
2014-05-22 11:10:00,81.83,81.84,81.79,81.8,11600.0,72.862,72.8709,72.8264,72.8353,11600.0
2014-05-22 11:15:00,81.8,81.8,81.73,81.79,12500.0,72.8353,72.8353,72.7729,72.8264,12500.0
2014-05-22 11:20:00,81.78,81.86,81.76,81.84,20700.0,72.8175,72.8887,72.7997,72.8709,20700.0
2014-05-22 11:25:00,81.84,81.86,81.8,81.81,28500.0,72.8709,72.8887,72.8353,72.8442,28500.0
2014-05-22 11:30:00,81.81,81.83,81.79,81.79,23100.0,72.8442,72.862,72.8264,72.8264,23100.0
2014-05-22 11:35:00,81.79,81.83,81.77,81.8,5200.0,72.8264,72.862,72.8086,72.8353,5200.0
2014-05-22 11:40:00,81.78,81.83,81.77,81.78,3700.0,72.8175,72.862,72.8086,72.8175,3700.0
2014-05-22 11:45:00,81.79,81.82,81.78,81.79,1400.0,72.8264,72.8531,72.8175,72.8264,1400.0
2014-05-22 11:50:00,81.78,81.83,81.78,81.83,5000.0,72.8175,72.862,72.8175,72.862,5000.0
2014-05-22 11:55:00,81.83,81.83,81.79,81.81,11800.0,72.862,72.862,72.8264,72.8442,11800.0
2014-05-22 12:00:00,81.82,81.9,81.81,81.86,11200.0,72.8531,72.9243,72.8442,72.8887,11200.0
2014-05-22 12:05:00,81.86,81.9,81.79,81.9,5700.0,72.8887,72.9243,72.8264,72.9243,5700.0
2014-05-22 12:10:00,81.89,81.92,81.87,81.92,3100.0,72.9154,72.9421,72.8976,72.9421,3100.0
2014-05-22 12:15:00,81.91,81.92,81.9,81.9,2700.0,72.9332,72.9421,72.9243,72.9243,2700.0
2014-05-22 12:20:00,81.87,81.91,81.85,81.86,11600.0,72.8976,72.9332,72.8798,72.8887,11600.0
2014-05-22 12:25:00,81.81,81.89,81.81,81.88,3500.0,72.8442,72.9154,72.8442,72.9065,3500.0
2014-05-22 12:30:00,81.88,81.89,81.82,81.83,18200.0,72.9065,72.9154,72.8531,72.862,18200.0
2014-05-22 12:35:00,81.79,81.86,81.79,81.82,800.0,72.8264,72.8887,72.8264,72.8531,800.0
2014-05-22 12:40:00,81.85,81.87,81.84,81.85,5100.0,72.8798,72.8976,72.8709,72.8798,5100.0
2014-05-22 12:45:00,81.84,81.86,81.83,81.85,2400.0,72.8709,72.8887,72.862,72.8798,2400.0
2014-05-22 12:50:00,81.84,81.86,81.8,81.85,4400.0,72.8709,72.8887,72.8353,72.8798,4400.0
2014-05-22 12:55:00,81.86,81.87,81.81,81.81,2400.0,72.8887,72.8976,72.8442,72.8442,2400.0
2014-05-22 13:00:00,81.84,81.87,81.83,81.86,4300.0,72.8709,72.8976,72.862,72.8887,4300.0
2014-05-22 13:05:00,81.86,81.88,81.8,81.86,8100.0,72.8887,72.9065,72.8353,72.8887,8100.0
2014-05-22 13:10:00,81.86,81.87,81.85,81.85,5800.0,72.8887,72.8976,72.8798,72.8798,5800.0
2014-05-22 13:15:00,81.86,81.88,81.82,81.88,10900.0,72.8887,72.9065,72.8531,72.9065,10900.0
2014-05-22 13:20:00,81.88,81.88,81.85,81.85,3600.0,72.9065,72.9065,72.8798,72.8798,3600.0
2014-05-22 13:25:00,81.85,81.88,81.85,81.87,7900.0,72.8798,72.9065,72.8798,72.8976,7900.0
2014-05-22 13:30:00,81.87,81.87,81.84,81.84,18600.0,72.8976,72.8976,72.8709,72.8709,18600.0
2014-05-22 13:35:00,81.84,81.87,81.83,81.86,9800.0,72.8709,72.8976,72.862,72.8887,9800.0
2014-05-22 13:40:00,81.86,81.87,81.8,81.84,19100.0,72.8887,72.8976,72.8353,72.8709,19100.0
2014-05-22 13:45:00,81.84,81.84,81.8,81.83,9800.0,72.8709,72.8709,72.8353,72.862,9800.0
2014-05-22 13:50:00,81.82,81.82,81.8,81.81,10800.0,72.8531,72.8531,72.8353,72.8442,10800.0
2014-05-22 13:55:00,81.81,81.82,81.79,81.81,11400.0,72.8442,72.8531,72.8264,72.8442,11400.0
2014-05-22 14:00:00,81.81,81.82,81.8,81.8,15100.0,72.8442,72.8531,72.8353,72.8353,15100.0
2014-05-22 14:05:00,81.81,81.82,81.8,81.81,12100.0,72.8442,72.8531,72.8353,72.8442,12100.0
2014-05-22 14:10:00,81.81,81.82,81.75,81.8,35700.0,72.8442,72.8531,72.7907,72.8353,35700.0
2014-05-22 14:15:00,81.8,81.82,81.79,81.81,3500.0,72.8353,72.8531,72.8264,72.8442,3500.0
2014-05-22 14:20:00,81.81,81.82,81.8,81.81,6500.0,72.8442,72.8531,72.8353,72.8442,6500.0
2014-05-22 14:25:00,81.82,81.82,81.81,81.81,9800.0,72.8531,72.8531,72.8442,72.8442,9800.0
2014-05-22 14:30:00,81.81,81.82,81.79,81.8,16000.0,72.8442,72.8531,72.8264,72.8353,16000.0
2014-05-22 14:35:00,81.8,81.81,81.8,81.81,6400.0,72.8353,72.8442,72.8353,72.8442,6400.0
2014-05-22 14:40:00,81.81,81.82,81.8,81.81,6600.0,72.8442,72.8531,72.8353,72.8442,6600.0
2014-05-22 14:45:00,81.81,81.81,81.79,81.81,8000.0,72.8442,72.8442,72.8264,72.8442,8000.0
2014-05-22 14:50:00,81.82,81.91,81.8,81.91,32200.0,72.8531,72.9332,72.8353,72.9332,32200.0
2014-05-22 14:55:00,81.91,82.04,81.9,82.04,6000.0,72.9332,73.049,72.9243,73.049,6000.0
2014-05-22 15:00:00,82.02,82.02,81.96,82.02,6100.0,73.0312,73.0312,72.9777,73.0312,6100.0
2014-05-22 15:05:00,82.02,82.02,81.93,81.96,5200.0,73.0312,73.0312,72.951,72.9777,5200.0
2014-05-22 15:10:00,81.96,82.0,81.91,81.99,6900.0,72.9777,73.0133,72.9332,73.0044,6900.0
2014-05-22 15:15:00,81.98,82.05,81.95,82.01,4000.0,72.9955,73.0579,72.9688,73.0223,4000.0
2014-05-22 15:20:00,82.01,82.04,81.97,81.99,10200.0,73.0223,73.049,72.9866,73.0044,10200.0
2014-05-22 15:25:00,81.99,82.0,81.91,81.91,3500.0,73.0044,73.0133,72.9332,72.9332,3500.0
2014-05-22 15:30:00,81.93,81.99,81.92,81.93,7100.0,72.951,73.0044,72.9421,72.951,7100.0
2014-05-22 15:35:00,81.93,82.0,81.93,82.0,6200.0,72.951,73.0133,72.951,73.0133,6200.0
2014-05-22 15:40:00,82.0,82.02,81.97,82.02,24200.0,73.0133,73.0312,72.9866,73.0312,24200.0
2014-05-22 15:45:00,82.03,82.04,81.9,81.92,18900.0,73.0401,73.049,72.9243,72.9421,18900.0
2014-05-22 15:50:00,81.93,81.94,81.9,81.91,20200.0,72.951,72.9599,72.9243,72.9332,20200.0
2014-05-22 15:55:00,81.91,81.98,81.89,81.9,43900.0,72.9332,72.9955,72.9154,72.9243,43900.0
2014-05-23 09:30:00,81.82,81.84,81.44,81.55,16500.0,72.8531,72.8709,72.5147,72.6127,16500.0
2014-05-23 09:35:00,81.75,82.07,81.58,81.96,8000.0,72.7907,73.0757,72.6394,72.9777,8000.0
2014-05-23 09:40:00,82.04,82.15,82.0,82.08,5900.0,73.049,73.1469,73.0133,73.0846,5900.0
2014-05-23 09:45:00,82.08,82.1,82.0,82.06,8000.0,73.0846,73.1024,73.0133,73.0668,8000.0
2014-05-23 09:50:00,82.08,82.16,82.0,82.14,9000.0,73.0846,73.1558,73.0133,73.138,9000.0
2014-05-23 09:55:00,82.09,82.17,82.08,82.16,12600.0,73.0935,73.1647,73.0846,73.1558,12600.0
2014-05-23 10:00:00,82.15,82.17,82.07,82.07,3300.0,73.1469,73.1647,73.0757,73.0757,3300.0
2014-05-23 10:05:00,82.07,82.17,82.02,82.04,7200.0,73.0757,73.1647,73.0312,73.049,7200.0
2014-05-23 10:10:00,82.04,82.15,82.03,82.12,14700.0,73.049,73.1469,73.0401,73.1202,14700.0
2014-05-23 10:15:00,82.12,82.14,82.06,82.08,6900.0,73.1202,73.138,73.0668,73.0846,6900.0
2014-05-23 10:20:00,82.06,82.12,82.03,82.07,26400.0,73.0668,73.1202,73.0401,73.0757,26400.0
2014-05-23 10:25:00,82.07,82.07,82.02,82.03,4100.0,73.0757,73.0757,73.0312,73.0401,4100.0
2014-05-23 10:30:00,82.03,82.1,82.02,82.05,10200.0,73.0401,73.1024,73.0312,73.0579,10200.0
2014-05-23 10:35:00,82.05,82.15,82.05,82.11,7700.0,73.0579,73.1469,73.0579,73.1113,7700.0
2014-05-23 10:40:00,82.09,82.13,82.05,82.06,5900.0,73.0935,73.1291,73.0579,73.0668,5900.0
2014-05-23 10:45:00,82.07,82.13,82.04,82.13,12600.0,73.0757,73.1291,73.049,73.1291,12600.0
2014-05-23 10:50:00,82.09,82.13,82.08,82.09,4800.0,73.0935,73.1291,73.0846,73.0935,4800.0
2014-05-23 10:55:00,82.11,82.12,82.07,82.11,4400.0,73.1113,73.1202,73.0757,73.1113,4400.0
2014-05-23 11:00:00,82.11,82.12,82.07,82.1,3600.0,73.1113,73.1202,73.0757,73.1024,3600.0
2014-05-23 11:05:00,82.07,82.25,82.07,82.21,41900.0,73.0757,73.236,73.0757,73.2003,41900.0
2014-05-23 11:10:00,82.2,82.26,82.2,82.25,6800.0,73.1914,73.2449,73.1914,73.236,6800.0
2014-05-23 11:15:00,82.22,82.35,82.22,82.29,25100.0,73.2092,73.325,73.2092,73.2716,25100.0
2014-05-23 11:20:00,82.29,82.3,82.1,82.16,38600.0,73.2716,73.2805,73.1024,73.1558,38600.0
2014-05-23 11:25:00,82.16,82.16,82.06,82.12,17300.0,73.1558,73.1558,73.0668,73.1202,17300.0
2014-05-23 11:30:00,82.11,82.14,82.05,82.11,22000.0,73.1113,73.138,73.0579,73.1113,22000.0
2014-05-23 11:35:00,82.11,82.22,82.07,82.22,11600.0,73.1113,73.2092,73.0757,73.2092,11600.0
2014-05-23 11:40:00,82.19,82.29,82.19,82.29,5300.0,73.1825,73.2716,73.1825,73.2716,5300.0
2014-05-23 11:45:00,82.29,82.3,82.19,82.22,6800.0,73.2716,73.2805,73.1825,73.2092,6800.0
2014-05-23 11:50:00,82.23,82.28,82.19,82.28,5000.0,73.2181,73.2627,73.1825,73.2627,5000.0
2014-05-23 11:55:00,82.28,82.3,82.24,82.25,6600.0,73.2627,73.2805,73.227,73.236,6600.0
2014-05-23 12:00:00,82.25,82.32,82.24,82.3,5600.0,73.236,73.2983,73.227,73.2805,5600.0
2014-05-23 12:05:00,82.3,82.31,82.19,82.23,241100.0,73.2805,73.2894,73.1825,73.2181,241100.0
2014-05-23 12:10:00,82.23,82.28,82.23,82.27,2900.0,73.2181,73.2627,73.2181,73.2538,2900.0
2014-05-23 12:15:00,82.25,82.35,82.25,82.35,3300.0,73.236,73.325,73.236,73.325,3300.0
2014-05-23 12:20:00,82.35,82.4,82.33,82.4,10600.0,73.325,73.3695,73.3072,73.3695,10600.0
2014-05-23 12:25:00,82.41,82.46,82.38,82.45,4900.0,73.3784,73.4229,73.3517,73.414,4900.0
2014-05-23 12:30:00,82.47,82.54,82.46,82.54,4300.0,73.4318,73.4942,73.4229,73.4942,4300.0
2014-05-23 12:35:00,82.55,82.62,82.54,82.62,8600.0,73.5031,73.5654,73.4942,73.5654,8600.0
2014-05-23 12:40:00,82.62,82.65,82.62,82.63,3100.0,73.5654,73.5921,73.5654,73.5743,3100.0
2014-05-23 12:45:00,82.63,82.65,82.59,82.59,4800.0,73.5743,73.5921,73.5387,73.5387,4800.0
2014-05-23 12:50:00,82.58,82.59,82.46,82.48,4300.0,73.5298,73.5387,73.4229,73.4407,4300.0
2014-05-23 12:55:00,82.46,82.47,82.4,82.41,4800.0,73.4229,73.4318,73.3695,73.3784,4800.0
2014-05-23 13:00:00,82.39,82.47,82.39,82.45,6200.0,73.3606,73.4318,73.3606,73.414,6200.0
2014-05-23 13:05:00,82.47,82.57,82.47,82.56,6300.0,73.4318,73.5209,73.4318,73.512,6300.0
2014-05-23 13:10:00,82.56,82.57,82.54,82.55,7300.0,73.512,73.5209,73.4942,73.5031,7300.0
2014-05-23 13:15:00,82.55,82.56,82.55,82.56,3400.0,73.5031,73.512,73.5031,73.512,3400.0
2014-05-23 13:20:00,82.56,82.58,82.54,82.55,7700.0,73.512,73.5298,73.4942,73.5031,7700.0
2014-05-23 13:25:00,82.55,82.61,82.54,82.58,5300.0,73.5031,73.5565,73.4942,73.5298,5300.0
2014-05-23 13:30:00,82.56,82.6,82.52,82.52,4500.0,73.512,73.5476,73.4764,73.4764,4500.0
2014-05-23 13:35:00,82.54,82.58,82.5,82.56,8600.0,73.4942,73.5298,73.4586,73.512,8600.0
2014-05-23 13:40:00,82.55,82.55,82.43,82.47,2900.0,73.5031,73.5031,73.3962,73.4318,2900.0
2014-05-23 13:45:00,82.47,82.52,82.47,82.48,3800.0,73.4318,73.4764,73.4318,73.4407,3800.0
2014-05-23 13:50:00,82.48,82.5,82.42,82.46,3300.0,73.4407,73.4586,73.3873,73.4229,3300.0
2014-05-23 13:55:00,82.46,82.55,82.46,82.55,4800.0,73.4229,73.5031,73.4229,73.5031,4800.0
2014-05-23 14:00:00,82.55,82.58,82.54,82.56,4700.0,73.5031,73.5298,73.4942,73.512,4700.0
2014-05-23 14:05:00,82.54,82.62,82.54,82.62,4600.0,73.4942,73.5654,73.4942,73.5654,4600.0
2014-05-23 14:10:00,82.62,82.62,82.53,82.53,3300.0,73.5654,73.5654,73.4853,73.4853,3300.0
2014-05-23 14:15:00,82.52,82.57,82.49,82.54,4300.0,73.4764,73.5209,73.4496,73.4942,4300.0
2014-05-23 14:20:00,82.54,82.54,82.49,82.52,2800.0,73.4942,73.4942,73.4496,73.4764,2800.0
2014-05-23 14:25:00,82.53,82.56,82.49,82.52,3400.0,73.4853,73.512,73.4496,73.4764,3400.0
2014-05-23 14:30:00,82.5,82.55,82.5,82.55,5400.0,73.4586,73.5031,73.4586,73.5031,5400.0
2014-05-23 14:35:00,82.53,82.58,82.53,82.54,4600.0,73.4853,73.5298,73.4853,73.4942,4600.0
2014-05-23 14:40:00,82.54,82.57,82.54,82.56,5300.0,73.4942,73.5209,73.4942,73.512,5300.0
2014-05-23 14:45:00,82.57,82.6,82.57,82.58,4900.0,73.5209,73.5476,73.5209,73.5298,4900.0
2014-05-23 14:50:00,82.59,82.64,82.59,82.61,3700.0,73.5387,73.5832,73.5387,73.5565,3700.0
2014-05-23 14:55:00,82.61,82.62,82.57,82.59,2200.0,73.5565,73.5654,73.5209,73.5387,2200.0
2014-05-23 15:00:00,82.6,82.61,82.59,82.61,2700.0,73.5476,73.5565,73.5387,73.5565,2700.0
2014-05-23 15:05:00,82.61,82.62,82.56,82.56,8300.0,73.5565,73.5654,73.512,73.512,8300.0
2014-05-23 15:10:00,82.56,82.64,82.54,82.64,4700.0,73.512,73.5832,73.4942,73.5832,4700.0
2014-05-23 15:15:00,82.62,82.63,82.54,82.57,3600.0,73.5654,73.5743,73.4942,73.5209,3600.0
2014-05-23 15:20:00,82.58,82.58,82.55,82.58,5500.0,73.5298,73.5298,73.5031,73.5298,5500.0
2014-05-23 15:25:00,82.57,82.61,82.57,82.61,5800.0,73.5209,73.5565,73.5209,73.5565,5800.0
2014-05-23 15:30:00,82.6,82.63,82.6,82.63,6500.0,73.5476,73.5743,73.5476,73.5743,6500.0
2014-05-23 15:35:00,82.62,82.63,82.61,82.63,7400.0,73.5654,73.5743,73.5565,73.5743,7400.0
2014-05-23 15:40:00,82.63,82.64,82.61,82.61,10400.0,73.5743,73.5832,73.5565,73.5565,10400.0
2014-05-23 15:45:00,82.61,82.62,82.57,82.59,22600.0,73.5565,73.5654,73.5209,73.5387,22600.0
2014-05-23 15:50:00,82.6,82.6,82.55,82.57,18400.0,73.5476,73.5476,73.5031,73.5209,18400.0
2014-05-23 15:55:00,82.56,82.58,82.5,82.51,41800.0,73.512,73.5298,73.4586,73.4675,41800.0
2014-05-27 09:30:00,82.7,83.37,82.7,83.34,14900.0,73.6366,74.2332,73.6366,74.2065,14900.0
2014-05-27 09:35:00,83.26,83.32,83.09,83.16,6200.0,74.1353,74.1887,73.9839,74.0462,6200.0
2014-05-27 09:40:00,83.22,83.4,83.16,83.38,14300.0,74.0996,74.2599,74.0462,74.2421,14300.0
2014-05-27 09:45:00,83.36,83.47,83.26,83.43,15100.0,74.2243,74.3222,74.1353,74.2866,15100.0
2014-05-27 09:50:00,83.43,83.65,83.36,83.62,100800.0,74.2866,74.4825,74.2243,74.4558,100800.0
2014-05-27 09:55:00,83.65,83.79,83.63,83.71,6100.0,74.4825,74.6072,74.4647,74.5359,6100.0
2014-05-27 10:00:00,83.68,83.76,83.61,83.75,7700.0,74.5092,74.5805,74.4469,74.5716,7700.0
2014-05-27 10:05:00,83.76,83.91,83.71,83.9,14500.0,74.5805,74.714,74.5359,74.7051,14500.0
2014-05-27 10:10:00,83.93,83.97,83.87,83.94,15000.0,74.7318,74.7674,74.6784,74.7407,15000.0
2014-05-27 10:15:00,83.94,84.09,83.92,84.04,18600.0,74.7407,74.8743,74.7229,74.8298,18600.0
2014-05-27 10:20:00,84.05,84.16,84.03,84.14,7500.0,74.8387,74.9366,74.8209,74.9188,7500.0
2014-05-27 10:25:00,84.14,84.24,84.13,84.21,6400.0,74.9188,75.0079,74.9099,74.9811,6400.0
2014-05-27 10:30:00,84.23,84.28,84.22,84.24,8400.0,74.999,75.0435,74.9901,75.0079,8400.0
2014-05-27 10:35:00,84.24,84.3,84.22,84.29,20000.0,75.0079,75.0613,74.9901,75.0524,20000.0
2014-05-27 10:40:00,84.28,84.45,84.26,84.41,13400.0,75.0435,75.1948,75.0257,75.1592,13400.0
2014-05-27 10:45:00,84.41,84.48,84.41,84.47,6000.0,75.1592,75.2216,75.1592,75.2127,6000.0
2014-05-27 10:50:00,84.49,84.5,84.43,84.47,12900.0,75.2305,75.2394,75.177,75.2127,12900.0
2014-05-27 10:55:00,84.48,84.55,84.47,84.53,12300.0,75.2216,75.2839,75.2127,75.2661,12300.0
2014-05-27 11:00:00,84.53,84.89,84.53,84.86,77100.0,75.2661,75.5866,75.2661,75.5599,77100.0
2014-05-27 11:05:00,84.87,85.0,84.87,84.96,63500.0,75.5688,75.6846,75.5688,75.649,63500.0
2014-05-27 11:10:00,84.98,85.09,84.88,85.0,116000.0,75.6668,75.7647,75.5777,75.6846,116000.0
2014-05-27 11:15:00,85.0,85.07,84.97,85.04,15300.0,75.6846,75.7469,75.6579,75.7202,15300.0
2014-05-27 11:20:00,85.03,85.23,84.96,85.18,52900.0,75.7113,75.8894,75.649,75.8448,52900.0
2014-05-27 11:25:00,85.18,85.18,85.01,85.09,15000.0,75.8448,75.8448,75.6935,75.7647,15000.0
2014-05-27 11:30:00,85.09,85.34,85.09,85.34,43300.0,75.7647,75.9873,75.7647,75.9873,43300.0
2014-05-27 11:35:00,85.33,85.34,85.15,85.31,47200.0,75.9784,75.9873,75.8181,75.9606,47200.0
2014-05-27 11:40:00,85.27,85.37,85.16,85.16,30000.0,75.925,76.014,75.827,75.827,30000.0
2014-05-27 11:45:00,85.15,85.2,85.05,85.19,27300.0,75.8181,75.8626,75.7291,75.8537,27300.0
2014-05-27 11:50:00,85.19,85.31,85.18,85.24,29400.0,75.8537,75.9606,75.8448,75.8983,29400.0
2014-05-27 11:55:00,85.23,85.39,85.23,85.37,32300.0,75.8894,76.0318,75.8894,76.014,32300.0
2014-05-27 12:00:00,85.36,85.5,85.35,85.35,39300.0,76.0051,76.1298,75.9962,75.9962,39300.0
2014-05-27 12:05:00,85.34,85.75,85.34,85.69,38100.0,75.9873,76.3524,75.9873,76.2989,38100.0
2014-05-27 12:10:00,85.7,85.88,85.59,85.68,35700.0,76.3079,76.4681,76.2099,76.29,35700.0
2014-05-27 12:15:00,85.64,85.66,85.5,85.5,5300.0,76.2544,76.2722,76.1298,76.1298,5300.0
2014-05-27 12:20:00,85.5,85.59,85.49,85.5,27200.0,76.1298,76.2099,76.1209,76.1298,27200.0
2014-05-27 12:25:00,85.5,85.54,85.39,85.45,19000.0,76.1298,76.1654,76.0318,76.0853,19000.0
2014-05-27 12:30:00,85.43,85.44,85.38,85.38,12100.0,76.0674,76.0763,76.0229,76.0229,12100.0
2014-05-27 12:35:00,85.4,85.51,85.38,85.38,10700.0,76.0407,76.1387,76.0229,76.0229,10700.0
2014-05-27 12:40:00,85.41,85.57,85.39,85.57,11100.0,76.0496,76.1921,76.0318,76.1921,11100.0
2014-05-27 12:45:00,85.57,85.67,85.5,85.51,21400.0,76.1921,76.2811,76.1298,76.1387,21400.0
2014-05-27 12:50:00,85.53,85.53,85.41,85.42,10200.0,76.1565,76.1565,76.0496,76.0585,10200.0
2014-05-27 12:55:00,85.44,85.44,85.34,85.39,24600.0,76.0763,76.0763,75.9873,76.0318,24600.0
2014-05-27 13:00:00,85.39,85.56,85.39,85.48,38600.0,76.0318,76.1832,76.0318,76.112,38600.0
2014-05-27 13:05:00,85.49,85.49,85.41,85.46,7100.0,76.1209,76.1209,76.0496,76.0942,7100.0
2014-05-27 13:10:00,85.48,85.56,85.47,85.56,14500.0,76.112,76.1832,76.1031,76.1832,14500.0
2014-05-27 13:15:00,85.56,85.65,85.54,85.54,20200.0,76.1832,76.2633,76.1654,76.1654,20200.0
2014-05-27 13:20:00,85.52,85.52,85.41,85.41,8500.0,76.1476,76.1476,76.0496,76.0496,8500.0
2014-05-27 13:25:00,85.4,85.48,85.38,85.41,17700.0,76.0407,76.112,76.0229,76.0496,17700.0
2014-05-27 13:30:00,85.41,85.44,85.31,85.33,9400.0,76.0496,76.0763,75.9606,75.9784,9400.0
2014-05-27 13:35:00,85.34,85.44,85.31,85.4,10500.0,75.9873,76.0763,75.9606,76.0407,10500.0
2014-05-27 13:40:00,85.4,85.49,85.35,85.47,14500.0,76.0407,76.1209,75.9962,76.1031,14500.0
2014-05-27 13:45:00,85.5,85.54,85.38,85.4,17300.0,76.1298,76.1654,76.0229,76.0407,17300.0
2014-05-27 13:50:00,85.4,85.43,85.27,85.29,59200.0,76.0407,76.0674,75.925,75.9428,59200.0
2014-05-27 13:55:00,85.29,85.34,85.22,85.27,42400.0,75.9428,75.9873,75.8805,75.925,42400.0
2014-05-27 14:00:00,85.25,85.26,85.17,85.17,6900.0,75.9072,75.9161,75.8359,75.8359,6900.0
2014-05-27 14:05:00,85.17,85.19,85.12,85.13,3200.0,75.8359,75.8537,75.7914,75.8003,3200.0
2014-05-27 14:10:00,85.13,85.15,85.07,85.09,4500.0,75.8003,75.8181,75.7469,75.7647,4500.0
2014-05-27 14:15:00,85.08,85.14,85.08,85.14,4500.0,75.7558,75.8092,75.7558,75.8092,4500.0
2014-05-27 14:20:00,85.15,85.29,85.03,85.26,29200.0,75.8181,75.9428,75.7113,75.9161,29200.0
2014-05-27 14:25:00,85.26,85.34,85.24,85.32,18300.0,75.9161,75.9873,75.8983,75.9695,18300.0
2014-05-27 14:30:00,85.31,85.32,85.21,85.26,6500.0,75.9606,75.9695,75.8716,75.9161,6500.0
2014-05-27 14:35:00,85.26,85.27,85.19,85.19,3500.0,75.9161,75.925,75.8537,75.8537,3500.0
2014-05-27 14:40:00,85.21,85.47,85.16,85.45,23300.0,75.8716,76.1031,75.827,76.0853,23300.0
2014-05-27 14:45:00,85.47,85.62,85.43,85.58,18900.0,76.1031,76.2366,76.0674,76.201,18900.0
2014-05-27 14:50:00,85.53,85.63,85.53,85.63,5500.0,76.1565,76.2455,76.1565,76.2455,5500.0
2014-05-27 14:55:00,85.63,85.63,85.53,85.55,9300.0,76.2455,76.2455,76.1565,76.1743,9300.0
2014-05-27 15:00:00,85.54,85.56,85.53,85.54,44500.0,76.1654,76.1832,76.1565,76.1654,44500.0
2014-05-27 15:05:00,85.54,85.58,85.53,85.54,12400.0,76.1654,76.201,76.1565,76.1654,12400.0
2014-05-27 15:10:00,85.53,85.59,85.53,85.59,16300.0,76.1565,76.2099,76.1565,76.2099,16300.0
2014-05-27 15:15:00,85.59,85.6,85.56,85.58,9100.0,76.2099,76.2188,76.1832,76.201,9100.0
2014-05-27 15:20:00,85.58,85.6,85.55,85.59,10700.0,76.201,76.2188,76.1743,76.2099,10700.0
2014-05-27 15:25:00,85.59,85.6,85.55,85.55,9900.0,76.2099,76.2188,76.1743,76.1743,9900.0
2014-05-27 15:30:00,85.55,85.58,85.53,85.58,15600.0,76.1743,76.201,76.1565,76.201,15600.0
2014-05-27 15:35:00,85.57,85.65,85.56,85.65,43600.0,76.1921,76.2633,76.1832,76.2633,43600.0
2014-05-27 15:40:00,85.65,85.7,85.65,85.67,26300.0,76.2633,76.3079,76.2633,76.2811,26300.0
2014-05-27 15:45:00,85.67,85.77,85.65,85.69,62900.0,76.2811,76.3702,76.2633,76.2989,62900.0
2014-05-27 15:50:00,85.69,85.69,85.67,85.67,67600.0,76.2989,76.2989,76.2811,76.2811,67600.0
2014-05-27 15:55:00,85.67,85.71,85.66,85.69,49600.0,76.2811,76.3168,76.2722,76.2989,49600.0
2014-05-28 09:30:00,86.01,86.01,85.64,85.67,67900.0,76.5839,76.5839,76.2544,76.2811,67900.0
2014-05-28 09:35:00,85.67,85.88,85.62,85.84,28800.0,76.2811,76.4681,76.2366,76.4325,28800.0
2014-05-28 09:40:00,85.78,85.87,85.75,85.81,25500.0,76.3791,76.4592,76.3524,76.4058,25500.0
2014-05-28 09:45:00,85.8,85.86,85.78,85.84,22500.0,76.3969,76.4503,76.3791,76.4325,22500.0
2014-05-28 09:50:00,85.86,86.09,85.85,86.06,30900.0,76.4503,76.6551,76.4414,76.6284,30900.0
2014-05-28 09:55:00,86.05,86.07,85.96,86.06,23700.0,76.6195,76.6373,76.5394,76.6284,23700.0
2014-05-28 10:00:00,86.0,86.07,85.98,86.07,14700.0,76.575,76.6373,76.5572,76.6373,14700.0
2014-05-28 10:05:00,86.04,86.48,86.04,86.31,45700.0,76.6106,77.0024,76.6106,76.851,45700.0
2014-05-28 10:10:00,86.27,86.29,86.09,86.11,25200.0,76.8154,76.8332,76.6551,76.6729,25200.0
2014-05-28 10:15:00,86.09,86.13,85.98,86.02,22700.0,76.6551,76.6907,76.5572,76.5928,22700.0
2014-05-28 10:20:00,86.02,86.12,85.98,86.11,13000.0,76.5928,76.6818,76.5572,76.6729,13000.0
2014-05-28 10:25:00,86.11,86.28,86.07,86.28,27200.0,76.6729,76.8243,76.6373,76.8243,27200.0
2014-05-28 10:30:00,86.26,86.3,86.0,86.0,10800.0,76.8065,76.8421,76.575,76.575,10800.0
2014-05-28 10:35:00,86.0,86.01,85.86,85.9,27000.0,76.575,76.5839,76.4503,76.4859,27000.0
2014-05-28 10:40:00,85.9,85.91,85.86,85.88,14200.0,76.4859,76.4948,76.4503,76.4681,14200.0
2014-05-28 10:45:00,85.86,85.98,85.86,85.91,14500.0,76.4503,76.5572,76.4503,76.4948,14500.0
2014-05-28 10:50:00,85.9,86.05,85.86,86.02,27600.0,76.4859,76.6195,76.4503,76.5928,27600.0
2014-05-28 10:55:00,86.02,86.08,86.0,86.08,20300.0,76.5928,76.6462,76.575,76.6462,20300.0
2014-05-28 11:00:00,86.09,86.17,86.05,86.11,19500.0,76.6551,76.7263,76.6195,76.6729,19500.0
2014-05-28 11:05:00,86.1,86.11,86.05,86.09,16700.0,76.664,76.6729,76.6195,76.6551,16700.0
2014-05-28 11:10:00,86.09,86.17,86.07,86.15,18900.0,76.6551,76.7263,76.6373,76.7085,18900.0
2014-05-28 11:15:00,86.16,86.19,86.12,86.19,25600.0,76.7174,76.7442,76.6818,76.7442,25600.0
2014-05-28 11:20:00,86.19,86.19,86.12,86.14,12600.0,76.7442,76.7442,76.6818,76.6996,12600.0
2014-05-28 11:25:00,86.14,86.17,86.05,86.11,47700.0,76.6996,76.7263,76.6195,76.6729,47700.0
2014-05-28 11:30:00,86.11,86.27,86.06,86.26,34700.0,76.6729,76.8154,76.6284,76.8065,34700.0
2014-05-28 11:35:00,86.27,86.38,86.17,86.25,33100.0,76.8154,76.9133,76.7263,76.7976,33100.0
2014-05-28 11:40:00,86.26,86.26,86.11,86.18,33700.0,76.8065,76.8065,76.6729,76.7352,33700.0
2014-05-28 11:45:00,86.14,86.17,86.14,86.16,7300.0,76.6996,76.7263,76.6996,76.7174,7300.0
2014-05-28 11:50:00,86.14,86.18,86.07,86.12,18600.0,76.6996,76.7352,76.6373,76.6818,18600.0
2014-05-28 11:55:00,86.12,86.15,86.08,86.1,30500.0,76.6818,76.7085,76.6462,76.664,30500.0
2014-05-28 12:00:00,86.09,86.2,86.09,86.2,24500.0,76.6551,76.7531,76.6551,76.7531,24500.0
2014-05-28 12:05:00,86.21,86.21,86.1,86.11,6200.0,76.762,76.762,76.664,76.6729,6200.0
2014-05-28 12:10:00,86.11,86.31,86.11,86.21,31000.0,76.6729,76.851,76.6729,76.762,31000.0
2014-05-28 12:15:00,86.19,86.2,86.1,86.19,27300.0,76.7442,76.7531,76.664,76.7442,27300.0
2014-05-28 12:20:00,86.16,86.16,86.1,86.11,11900.0,76.7174,76.7174,76.664,76.6729,11900.0
2014-05-28 12:25:00,86.11,86.19,86.09,86.12,14900.0,76.6729,76.7442,76.6551,76.6818,14900.0
2014-05-28 12:30:00,86.09,86.15,86.05,86.07,13500.0,76.6551,76.7085,76.6195,76.6373,13500.0
2014-05-28 12:35:00,86.07,86.07,85.97,85.99,14100.0,76.6373,76.6373,76.5483,76.5661,14100.0
2014-05-28 12:40:00,86.0,86.09,85.99,86.03,15900.0,76.575,76.6551,76.5661,76.6017,15900.0
2014-05-28 12:45:00,86.02,86.08,86.0,86.03,13800.0,76.5928,76.6462,76.575,76.6017,13800.0
2014-05-28 12:50:00,86.03,86.11,86.01,86.05,13400.0,76.6017,76.6729,76.5839,76.6195,13400.0
2014-05-28 12:55:00,86.05,86.09,86.02,86.06,8200.0,76.6195,76.6551,76.5928,76.6284,8200.0
2014-05-28 13:00:00,86.04,86.08,86.0,86.01,34300.0,76.6106,76.6462,76.575,76.5839,34300.0
2014-05-28 13:05:00,86.03,86.05,86.01,86.01,9900.0,76.6017,76.6195,76.5839,76.5839,9900.0
2014-05-28 13:10:00,86.01,86.12,86.0,86.04,18100.0,76.5839,76.6818,76.575,76.6106,18100.0
2014-05-28 13:15:00,86.04,86.09,86.04,86.05,7600.0,76.6106,76.6551,76.6106,76.6195,7600.0
2014-05-28 13:20:00,86.06,86.12,86.06,86.11,9900.0,76.6284,76.6818,76.6284,76.6729,9900.0
2014-05-28 13:25:00,86.08,86.15,86.06,86.09,9800.0,76.6462,76.7085,76.6284,76.6551,9800.0
2014-05-28 13:30:00,86.09,86.15,86.08,86.11,18800.0,76.6551,76.7085,76.6462,76.6729,18800.0
2014-05-28 13:35:00,86.1,86.15,86.08,86.14,8600.0,76.664,76.7085,76.6462,76.6996,8600.0
2014-05-28 13:40:00,86.14,86.14,86.1,86.14,9500.0,76.6996,76.6996,76.664,76.6996,9500.0
2014-05-28 13:45:00,86.13,86.14,86.1,86.14,10200.0,76.6907,76.6996,76.664,76.6996,10200.0
2014-05-28 13:50:00,86.14,86.22,86.14,86.19,9900.0,76.6996,76.7709,76.6996,76.7442,9900.0
2014-05-28 13:55:00,86.21,86.21,86.13,86.13,12800.0,76.762,76.762,76.6907,76.6907,12800.0
2014-05-28 14:00:00,86.12,86.19,86.11,86.13,26200.0,76.6818,76.7442,76.6729,76.6907,26200.0
2014-05-28 14:05:00,86.14,86.15,86.1,86.13,13500.0,76.6996,76.7085,76.664,76.6907,13500.0
2014-05-28 14:10:00,86.11,86.18,86.08,86.12,21100.0,76.6729,76.7352,76.6462,76.6818,21100.0
2014-05-28 14:15:00,86.12,86.19,86.1,86.15,30600.0,76.6818,76.7442,76.664,76.7085,30600.0
2014-05-28 14:20:00,86.13,86.17,86.11,86.16,13100.0,76.6907,76.7263,76.6729,76.7174,13100.0
2014-05-28 14:25:00,86.15,86.17,86.13,86.14,14800.0,76.7085,76.7263,76.6907,76.6996,14800.0
2014-05-28 14:30:00,86.13,86.18,86.12,86.15,17100.0,76.6907,76.7352,76.6818,76.7085,17100.0
2014-05-28 14:35:00,86.14,86.19,86.14,86.17,11100.0,76.6996,76.7442,76.6996,76.7263,11100.0
2014-05-28 14:40:00,86.16,86.17,86.15,86.16,6800.0,76.7174,76.7263,76.7085,76.7174,6800.0
2014-05-28 14:45:00,86.16,86.3,86.16,86.3,19300.0,76.7174,76.8421,76.7174,76.8421,19300.0
2014-05-28 14:50:00,86.3,86.34,86.29,86.3,11300.0,76.8421,76.8777,76.8332,76.8421,11300.0
2014-05-28 14:55:00,86.31,86.4,86.25,86.4,21600.0,76.851,76.9311,76.7976,76.9311,21600.0
2014-05-28 15:00:00,86.39,86.42,86.34,86.39,27300.0,76.9222,76.9489,76.8777,76.9222,27300.0
2014-05-28 15:05:00,86.39,86.42,86.24,86.27,8900.0,76.9222,76.9489,76.7887,76.8154,8900.0
2014-05-28 15:10:00,86.26,86.38,86.22,86.3,28400.0,76.8065,76.9133,76.7709,76.8421,28400.0
2014-05-28 15:15:00,86.28,86.32,86.27,86.31,5800.0,76.8243,76.8599,76.8154,76.851,5800.0
2014-05-28 15:20:00,86.31,86.32,86.24,86.29,13000.0,76.851,76.8599,76.7887,76.8332,13000.0
2014-05-28 15:25:00,86.27,86.29,86.2,86.27,22500.0,76.8154,76.8332,76.7531,76.8154,22500.0
2014-05-28 15:30:00,86.27,86.36,86.27,86.29,29900.0,76.8154,76.8955,76.8154,76.8332,29900.0
2014-05-28 15:35:00,86.3,86.3,86.25,86.25,36100.0,76.8421,76.8421,76.7976,76.7976,36100.0
2014-05-28 15:40:00,86.25,86.3,86.22,86.24,50100.0,76.7976,76.8421,76.7709,76.7887,50100.0
2014-05-28 15:45:00,86.23,86.3,86.18,86.25,77500.0,76.7798,76.8421,76.7352,76.7976,77500.0
2014-05-28 15:50:00,86.24,86.27,86.07,86.08,70700.0,76.7887,76.8154,76.6373,76.6462,70700.0
2014-05-28 15:55:00,86.07,86.07,85.92,85.97,97100.0,76.6373,76.6373,76.5037,76.5483,97100.0
2014-05-29 09:30:00,86.0,86.03,85.61,85.65,15700.0,76.575,76.6017,76.2277,76.2633,15700.0
2014-05-29 09:35:00,85.69,85.84,85.6,85.65,8400.0,76.2989,76.4325,76.2188,76.2633,8400.0
2014-05-29 09:40:00,85.77,85.77,85.53,85.59,4900.0,76.3702,76.3702,76.1565,76.2099,4900.0
2014-05-29 09:45:00,85.66,85.8,85.65,85.65,8400.0,76.2722,76.3969,76.2633,76.2633,8400.0
2014-05-29 09:50:00,85.63,85.74,85.5,85.7,13800.0,76.2455,76.3435,76.1298,76.3079,13800.0
2014-05-29 09:55:00,85.67,85.73,85.62,85.66,3900.0,76.2811,76.3346,76.2366,76.2722,3900.0
2014-05-29 10:00:00,85.65,85.75,85.57,85.64,32000.0,76.2633,76.3524,76.1921,76.2544,32000.0
2014-05-29 10:05:00,85.65,85.68,85.41,85.43,10700.0,76.2633,76.29,76.0496,76.0674,10700.0
2014-05-29 10:10:00,85.46,85.48,85.41,85.45,6800.0,76.0942,76.112,76.0496,76.0853,6800.0
2014-05-29 10:15:00,85.39,85.39,85.15,85.2,18400.0,76.0318,76.0318,75.8181,75.8626,18400.0
2014-05-29 10:20:00,85.18,85.25,85.15,85.16,18700.0,75.8448,75.9072,75.8181,75.827,18700.0
2014-05-29 10:25:00,85.15,85.19,85.06,85.14,50900.0,75.8181,75.8537,75.738,75.8092,50900.0
2014-05-29 10:30:00,85.15,85.17,85.04,85.14,54900.0,75.8181,75.8359,75.7202,75.8092,54900.0
2014-05-29 10:35:00,85.16,85.17,85.08,85.1,99500.0,75.827,75.8359,75.7558,75.7736,99500.0
2014-05-29 10:40:00,85.1,85.11,85.0,85.0,51200.0,75.7736,75.7825,75.6846,75.6846,51200.0
2014-05-29 10:45:00,85.01,85.08,84.98,85.06,79700.0,75.6935,75.7558,75.6668,75.738,79700.0
2014-05-29 10:50:00,85.07,85.1,85.02,85.06,8400.0,75.7469,75.7736,75.7024,75.738,8400.0
2014-05-29 10:55:00,85.07,85.1,85.04,85.07,16700.0,75.7469,75.7736,75.7202,75.7469,16700.0
2014-05-29 11:00:00,85.06,85.07,85.01,85.04,10100.0,75.738,75.7469,75.6935,75.7202,10100.0
2014-05-29 11:05:00,85.04,85.09,85.03,85.08,20300.0,75.7202,75.7647,75.7113,75.7558,20300.0
2014-05-29 11:10:00,85.07,85.08,85.03,85.06,13500.0,75.7469,75.7558,75.7113,75.738,13500.0
2014-05-29 11:15:00,85.06,85.08,85.05,85.08,7600.0,75.738,75.7558,75.7291,75.7558,7600.0
2014-05-29 11:20:00,85.06,85.09,85.04,85.08,8200.0,75.738,75.7647,75.7202,75.7558,8200.0
2014-05-29 11:25:00,85.06,85.08,85.05,85.06,7300.0,75.738,75.7558,75.7291,75.738,7300.0
2014-05-29 11:30:00,85.07,85.09,85.03,85.05,15300.0,75.7469,75.7647,75.7113,75.7291,15300.0
2014-05-29 11:35:00,85.05,85.06,84.99,84.99,14800.0,75.7291,75.738,75.6757,75.6757,14800.0
2014-05-29 11:40:00,84.99,85.13,84.99,85.04,15400.0,75.6757,75.8003,75.6757,75.7202,15400.0
2014-05-29 11:45:00,85.03,85.03,84.98,85.0,11500.0,75.7113,75.7113,75.6668,75.6846,11500.0
2014-05-29 11:50:00,84.99,85.04,84.98,85.0,17400.0,75.6757,75.7202,75.6668,75.6846,17400.0
2014-05-29 11:55:00,85.03,85.06,85.03,85.05,9200.0,75.7113,75.738,75.7113,75.7291,9200.0
2014-05-29 12:00:00,85.05,85.12,85.05,85.09,20800.0,75.7291,75.7914,75.7291,75.7647,20800.0
2014-05-29 12:05:00,85.07,85.1,85.05,85.1,8800.0,75.7469,75.7736,75.7291,75.7736,8800.0
2014-05-29 12:10:00,85.1,85.16,85.06,85.13,21600.0,75.7736,75.827,75.738,75.8003,21600.0
2014-05-29 12:15:00,85.15,85.2,85.15,85.19,14900.0,75.8181,75.8626,75.8181,75.8537,14900.0
2014-05-29 12:20:00,85.2,85.2,85.16,85.19,15100.0,75.8626,75.8626,75.827,75.8537,15100.0
2014-05-29 12:25:00,85.2,85.2,85.14,85.2,12700.0,75.8626,75.8626,75.8092,75.8626,12700.0
2014-05-29 12:30:00,85.19,85.21,85.19,85.2,16200.0,75.8537,75.8716,75.8537,75.8626,16200.0
2014-05-29 12:35:00,85.2,85.24,85.18,85.2,9300.0,75.8626,75.8983,75.8448,75.8626,9300.0
2014-05-29 12:40:00,85.21,85.25,85.2,85.23,9500.0,75.8716,75.9072,75.8626,75.8894,9500.0
2014-05-29 12:45:00,85.23,85.24,85.19,85.22,8800.0,75.8894,75.8983,75.8537,75.8805,8800.0
2014-05-29 12:50:00,85.22,85.22,85.21,85.21,1700.0,75.8805,75.8805,75.8716,75.8716,1700.0
2014-05-29 12:55:00,85.21,85.22,85.16,85.22,6400.0,75.8716,75.8805,75.827,75.8805,6400.0
2014-05-29 13:00:00,85.22,85.23,85.19,85.2,6100.0,75.8805,75.8894,75.8537,75.8626,6100.0
2014-05-29 13:05:00,85.2,85.21,85.18,85.19,10200.0,75.8626,75.8716,75.8448,75.8537,10200.0
2014-05-29 13:10:00,85.18,85.19,85.12,85.17,7900.0,75.8448,75.8537,75.7914,75.8359,7900.0
2014-05-29 13:15:00,85.18,85.2,85.18,85.19,3800.0,75.8448,75.8626,75.8448,75.8537,3800.0
2014-05-29 13:20:00,85.19,85.2,85.17,85.17,9300.0,75.8537,75.8626,75.8359,75.8359,9300.0
2014-05-29 13:25:00,85.17,85.18,85.13,85.13,7100.0,75.8359,75.8448,75.8003,75.8003,7100.0
2014-05-29 13:30:00,85.13,85.13,85.02,85.03,9300.0,75.8003,75.8003,75.7024,75.7113,9300.0
2014-05-29 13:35:00,85.03,85.07,85.02,85.07,6700.0,75.7113,75.7469,75.7024,75.7469,6700.0
2014-05-29 13:40:00,85.07,85.1,85.03,85.05,10600.0,75.7469,75.7736,75.7113,75.7291,10600.0
2014-05-29 13:45:00,85.06,85.12,85.06,85.12,11500.0,75.738,75.7914,75.738,75.7914,11500.0
2014-05-29 13:50:00,85.13,85.16,85.1,85.1,6600.0,75.8003,75.827,75.7736,75.7736,6600.0
2014-05-29 13:55:00,85.1,85.11,85.07,85.1,10100.0,75.7736,75.7825,75.7469,75.7736,10100.0
2014-05-29 14:00:00,85.1,85.13,85.08,85.09,11700.0,75.7736,75.8003,75.7558,75.7647,11700.0
2014-05-29 14:05:00,85.09,85.12,85.09,85.1,8600.0,75.7647,75.7914,75.7647,75.7736,8600.0
2014-05-29 14:10:00,85.1,85.13,85.09,85.13,11900.0,75.7736,75.8003,75.7647,75.8003,11900.0
2014-05-29 14:15:00,85.12,85.12,85.09,85.1,4900.0,75.7914,75.7914,75.7647,75.7736,4900.0
2014-05-29 14:20:00,85.11,85.11,85.05,85.05,7100.0,75.7825,75.7825,75.7291,75.7291,7100.0
2014-05-29 14:25:00,85.04,85.04,84.99,85.0,15500.0,75.7202,75.7202,75.6757,75.6846,15500.0
2014-05-29 14:30:00,85.01,85.03,85.01,85.02,4200.0,75.6935,75.7113,75.6935,75.7024,4200.0
2014-05-29 14:35:00,85.01,85.16,85.01,85.14,13500.0,75.6935,75.827,75.6935,75.8092,13500.0
2014-05-29 14:40:00,85.15,85.15,85.09,85.11,4900.0,75.8181,75.8181,75.7647,75.7825,4900.0
2014-05-29 14:45:00,85.13,85.19,85.12,85.13,32100.0,75.8003,75.8537,75.7914,75.8003,32100.0
2014-05-29 14:50:00,85.14,85.21,85.12,85.16,48300.0,75.8092,75.8716,75.7914,75.827,48300.0
2014-05-29 14:55:00,85.18,85.29,85.18,85.25,4800.0,75.8448,75.9428,75.8448,75.9072,4800.0
2014-05-29 15:00:00,85.24,85.31,85.24,85.3,23300.0,75.8983,75.9606,75.8983,75.9517,23300.0
2014-05-29 15:05:00,85.29,85.3,85.18,85.2,7400.0,75.9428,75.9517,75.8448,75.8626,7400.0
2014-05-29 15:10:00,85.19,85.25,85.16,85.24,7700.0,75.8537,75.9072,75.827,75.8983,7700.0
2014-05-29 15:15:00,85.26,85.26,85.2,85.21,9200.0,75.9161,75.9161,75.8626,75.8716,9200.0
2014-05-29 15:20:00,85.21,85.26,85.2,85.21,9200.0,75.8716,75.9161,75.8626,75.8716,9200.0
2014-05-29 15:25:00,85.22,85.26,85.2,85.24,21000.0,75.8805,75.9161,75.8626,75.8983,21000.0
2014-05-29 15:30:00,85.24,85.25,85.09,85.13,23600.0,75.8983,75.9072,75.7647,75.8003,23600.0
2014-05-29 15:35:00,85.12,85.19,85.07,85.14,49300.0,75.7914,75.8537,75.7469,75.8092,49300.0
2014-05-29 15:40:00,85.14,85.19,85.12,85.17,19400.0,75.8092,75.8537,75.7914,75.8359,19400.0
2014-05-29 15:45:00,85.18,85.23,85.16,85.19,33900.0,75.8448,75.8894,75.827,75.8537,33900.0
2014-05-29 15:50:00,85.2,85.22,85.08,85.11,45500.0,75.8626,75.8805,75.7558,75.7825,45500.0
2014-05-29 15:55:00,85.11,85.15,85.05,85.09,79000.0,75.7825,75.8181,75.7291,75.7647,79000.0
2014-05-30 09:30:00,84.99,85.0,84.82,84.91,8100.0,75.6757,75.6846,75.5243,75.6044,8100.0
2014-05-30 09:35:00,84.94,85.08,84.78,84.93,37300.0,75.6311,75.7558,75.4887,75.6222,37300.0
2014-05-30 09:40:00,84.94,85.1,84.89,85.02,23700.0,75.6311,75.7736,75.5866,75.7024,23700.0
2014-05-30 09:45:00,85.02,85.09,84.89,84.9,5600.0,75.7024,75.7647,75.5866,75.5955,5600.0
2014-05-30 09:50:00,84.82,85.0,84.8,84.97,9300.0,75.5243,75.6846,75.5065,75.6579,9300.0
2014-05-30 09:55:00,84.99,85.08,84.98,85.0,12500.0,75.6757,75.7558,75.6668,75.6846,12500.0
2014-05-30 10:00:00,85.07,85.11,84.94,85.02,14900.0,75.7469,75.7825,75.6311,75.7024,14900.0
2014-05-30 10:05:00,85.02,85.02,84.94,84.94,21300.0,75.7024,75.7024,75.6311,75.6311,21300.0
2014-05-30 10:10:00,84.93,85.01,84.92,84.96,5100.0,75.6222,75.6935,75.6133,75.649,5100.0
2014-05-30 10:15:00,85.0,85.04,84.94,84.96,31600.0,75.6846,75.7202,75.6311,75.649,31600.0
2014-05-30 10:20:00,84.95,84.96,84.9,84.91,13800.0,75.64,75.649,75.5955,75.6044,13800.0
2014-05-30 10:25:00,84.93,84.98,84.9,84.95,15000.0,75.6222,75.6668,75.5955,75.64,15000.0
2014-05-30 10:30:00,84.94,85.02,84.94,85.02,4100.0,75.6311,75.7024,75.6311,75.7024,4100.0
2014-05-30 10:35:00,85.01,85.02,84.97,84.98,5000.0,75.6935,75.7024,75.6579,75.6668,5000.0
2014-05-30 10:40:00,84.98,84.99,84.93,84.99,10800.0,75.6668,75.6757,75.6222,75.6757,10800.0
2014-05-30 10:45:00,84.99,85.06,84.98,85.0,6500.0,75.6757,75.738,75.6668,75.6846,6500.0
2014-05-30 10:50:00,85.03,85.09,84.99,85.04,9500.0,75.7113,75.7647,75.6757,75.7202,9500.0
2014-05-30 10:55:00,85.05,85.05,84.95,84.95,18500.0,75.7291,75.7291,75.64,75.64,18500.0
2014-05-30 11:00:00,84.96,85.02,84.96,84.99,13200.0,75.649,75.7024,75.649,75.6757,13200.0
2014-05-30 11:05:00,84.99,85.03,84.99,85.01,8900.0,75.6757,75.7113,75.6757,75.6935,8900.0
2014-05-30 11:10:00,85.0,85.04,85.0,85.03,5000.0,75.6846,75.7202,75.6846,75.7113,5000.0
2014-05-30 11:15:00,85.02,85.04,84.96,85.02,34400.0,75.7024,75.7202,75.649,75.7024,34400.0
2014-05-30 11:20:00,85.01,85.06,84.99,85.05,7600.0,75.6935,75.738,75.6757,75.7291,7600.0
2014-05-30 11:25:00,85.05,85.06,85.01,85.01,3000.0,75.7291,75.738,75.6935,75.6935,3000.0
2014-05-30 11:30:00,85.01,85.1,85.0,85.05,7300.0,75.6935,75.7736,75.6846,75.7291,7300.0
2014-05-30 11:35:00,85.05,85.06,85.0,85.02,17900.0,75.7291,75.738,75.6846,75.7024,17900.0
2014-05-30 11:40:00,85.0,85.07,85.0,85.04,5500.0,75.6846,75.7469,75.6846,75.7202,5500.0
2014-05-30 11:45:00,85.04,85.06,85.0,85.04,4700.0,75.7202,75.738,75.6846,75.7202,4700.0
2014-05-30 11:50:00,85.04,85.08,85.01,85.06,4000.0,75.7202,75.7558,75.6935,75.738,4000.0
2014-05-30 11:55:00,85.05,85.05,85.01,85.04,900.0,75.7291,75.7291,75.6935,75.7202,900.0
2014-05-30 12:00:00,85.05,85.05,84.99,85.03,4500.0,75.7291,75.7291,75.6757,75.7113,4500.0
2014-05-30 12:05:00,85.05,85.06,85.02,85.03,4100.0,75.7291,75.738,75.7024,75.7113,4100.0
2014-05-30 12:10:00,85.01,85.03,85.0,85.02,5400.0,75.6935,75.7113,75.6846,75.7024,5400.0
2014-05-30 12:15:00,85.01,85.1,85.01,85.1,2200.0,75.6935,75.7736,75.6935,75.7736,2200.0
2014-05-30 12:20:00,85.12,85.13,85.09,85.11,1800.0,75.7914,75.8003,75.7647,75.7825,1800.0
2014-05-30 12:25:00,85.1,85.11,85.01,85.11,3700.0,75.7736,75.7825,75.6935,75.7825,3700.0
2014-05-30 12:30:00,85.06,85.06,85.0,85.0,3300.0,75.738,75.738,75.6846,75.6846,3300.0
2014-05-30 12:35:00,85.0,85.04,85.0,85.01,4200.0,75.6846,75.7202,75.6846,75.6935,4200.0
2014-05-30 12:40:00,85.0,85.11,85.0,85.09,9600.0,75.6846,75.7825,75.6846,75.7647,9600.0
2014-05-30 12:45:00,85.07,85.07,85.03,85.05,16300.0,75.7469,75.7469,75.7113,75.7291,16300.0
2014-05-30 12:50:00,85.04,85.09,85.03,85.09,26000.0,75.7202,75.7647,75.7113,75.7647,26000.0
2014-05-30 12:55:00,85.09,85.11,85.0,85.01,17900.0,75.7647,75.7825,75.6846,75.6935,17900.0
2014-05-30 13:00:00,85.01,85.05,85.0,85.05,5800.0,75.6935,75.7291,75.6846,75.7291,5800.0
2014-05-30 13:05:00,85.05,85.08,85.04,85.05,4000.0,75.7291,75.7558,75.7202,75.7291,4000.0
2014-05-30 13:10:00,85.05,85.12,85.05,85.1,42500.0,75.7291,75.7914,75.7291,75.7736,42500.0
2014-05-30 13:15:00,85.09,85.1,85.05,85.07,10000.0,75.7647,75.7736,75.7291,75.7469,10000.0
2014-05-30 13:20:00,85.05,85.08,85.05,85.05,7300.0,75.7291,75.7558,75.7291,75.7291,7300.0
2014-05-30 13:25:00,85.05,85.1,85.03,85.05,4100.0,75.7291,75.7736,75.7113,75.7291,4100.0
2014-05-30 13:30:00,85.04,85.06,85.0,85.05,13100.0,75.7202,75.738,75.6846,75.7291,13100.0
2014-05-30 13:35:00,85.04,85.07,85.04,85.05,7600.0,75.7202,75.7469,75.7202,75.7291,7600.0
2014-05-30 13:40:00,85.05,85.08,85.05,85.05,4000.0,75.7291,75.7558,75.7291,75.7291,4000.0
2014-05-30 13:45:00,85.06,85.1,85.06,85.07,3600.0,75.738,75.7736,75.738,75.7469,3600.0
2014-05-30 13:50:00,85.06,85.1,85.05,85.09,5600.0,75.738,75.7736,75.7291,75.7647,5600.0
2014-05-30 13:55:00,85.09,85.09,85.06,85.07,2500.0,75.7647,75.7647,75.738,75.7469,2500.0
2014-05-30 14:00:00,85.06,85.07,85.05,85.05,4500.0,75.738,75.7469,75.7291,75.7291,4500.0
2014-05-30 14:05:00,85.05,85.11,85.05,85.1,7600.0,75.7291,75.7825,75.7291,75.7736,7600.0
2014-05-30 14:10:00,85.11,85.21,85.11,85.21,9900.0,75.7825,75.8716,75.7825,75.8716,9900.0
2014-05-30 14:15:00,85.21,85.26,85.21,85.25,5800.0,75.8716,75.9161,75.8716,75.9072,5800.0
2014-05-30 14:20:00,85.25,85.32,85.25,85.29,10500.0,75.9072,75.9695,75.9072,75.9428,10500.0
2014-05-30 14:25:00,85.28,85.29,85.27,85.29,1900.0,75.9339,75.9428,75.925,75.9428,1900.0
2014-05-30 14:30:00,85.28,85.28,85.25,85.26,4400.0,75.9339,75.9339,75.9072,75.9161,4400.0
2014-05-30 14:35:00,85.26,85.31,85.25,85.29,7600.0,75.9161,75.9606,75.9072,75.9428,7600.0
2014-05-30 14:40:00,85.3,85.33,85.26,85.27,6300.0,75.9517,75.9784,75.9161,75.925,6300.0
2014-05-30 14:45:00,85.27,85.38,85.27,85.38,10700.0,75.925,76.0229,75.925,76.0229,10700.0
2014-05-30 14:50:00,85.34,85.35,85.29,85.31,2700.0,75.9873,75.9962,75.9428,75.9606,2700.0
2014-05-30 14:55:00,85.3,85.3,85.25,85.28,8900.0,75.9517,75.9517,75.9072,75.9339,8900.0
2014-05-30 15:00:00,85.28,85.33,85.27,85.31,4900.0,75.9339,75.9784,75.925,75.9606,4900.0
2014-05-30 15:05:00,85.31,85.33,85.29,85.31,6300.0,75.9606,75.9784,75.9428,75.9606,6300.0
2014-05-30 15:10:00,85.31,85.31,85.25,85.3,4600.0,75.9606,75.9606,75.9072,75.9517,4600.0
2014-05-30 15:15:00,85.3,85.31,85.28,85.28,4800.0,75.9517,75.9606,75.9339,75.9339,4800.0
2014-05-30 15:20:00,85.27,85.33,85.27,85.32,8000.0,75.925,75.9784,75.925,75.9695,8000.0
2014-05-30 15:25:00,85.31,85.39,85.3,85.37,8500.0,75.9606,76.0318,75.9517,76.014,8500.0
2014-05-30 15:30:00,85.38,85.47,85.38,85.47,12200.0,76.0229,76.1031,76.0229,76.1031,12200.0
2014-05-30 15:35:00,85.48,85.55,85.43,85.43,15900.0,76.112,76.1743,76.0674,76.0674,15900.0
2014-05-30 15:40:00,85.43,85.49,85.4,85.47,13700.0,76.0674,76.1209,76.0407,76.1031,13700.0
2014-05-30 15:45:00,85.47,85.57,85.47,85.55,44100.0,76.1031,76.1921,76.1031,76.1743,44100.0
2014-05-30 15:50:00,85.55,85.55,85.47,85.47,39100.0,76.1743,76.1743,76.1031,76.1031,39100.0
2014-05-30 15:55:00,85.48,85.61,85.48,85.53,112000.0,76.112,76.2277,76.112,76.1565,112000.0
2014-06-02 09:30:00,85.54,85.96,85.52,85.96,10100.0,76.1654,76.5394,76.1476,76.5394,10100.0
2014-06-02 09:35:00,85.92,85.92,85.66,85.76,2400.0,76.5037,76.5037,76.2722,76.3613,2400.0
2014-06-02 09:40:00,85.68,85.85,85.56,85.85,15100.0,76.29,76.4414,76.1832,76.4414,15100.0
2014-06-02 09:45:00,85.76,85.86,85.65,85.71,9200.0,76.3613,76.4503,76.2633,76.3168,9200.0
2014-06-02 09:50:00,85.75,85.8,85.72,85.75,4500.0,76.3524,76.3969,76.3257,76.3524,4500.0
2014-06-02 09:55:00,85.77,85.83,85.75,85.78,12100.0,76.3702,76.4236,76.3524,76.3791,12100.0
2014-06-02 10:00:00,85.7,85.81,85.66,85.74,27100.0,76.3079,76.4058,76.2722,76.3435,27100.0
2014-06-02 10:05:00,85.76,85.77,85.67,85.67,17100.0,76.3613,76.3702,76.2811,76.2811,17100.0
2014-06-02 10:10:00,85.67,85.73,85.65,85.7,10500.0,76.2811,76.3346,76.2633,76.3079,10500.0
2014-06-02 10:15:00,85.7,85.75,85.67,85.7,5700.0,76.3079,76.3524,76.2811,76.3079,5700.0
2014-06-02 10:20:00,85.7,85.78,85.69,85.73,4700.0,76.3079,76.3791,76.2989,76.3346,4700.0
2014-06-02 10:25:00,85.72,85.87,85.7,85.82,2300.0,76.3257,76.4592,76.3079,76.4147,2300.0
2014-06-02 10:30:00,85.8,85.81,85.73,85.77,2300.0,76.3969,76.4058,76.3346,76.3702,2300.0
2014-06-02 10:35:00,85.8,85.91,85.8,85.89,4600.0,76.3969,76.4948,76.3969,76.477,4600.0
2014-06-02 10:40:00,85.89,85.89,85.84,85.89,1600.0,76.477,76.477,76.4325,76.477,1600.0
2014-06-02 10:45:00,85.88,85.88,85.76,85.79,3100.0,76.4681,76.4681,76.3613,76.388,3100.0
2014-06-02 10:50:00,85.74,85.74,85.69,85.72,4200.0,76.3435,76.3435,76.2989,76.3257,4200.0
2014-06-02 10:55:00,85.72,85.77,85.69,85.76,1600.0,76.3257,76.3702,76.2989,76.3613,1600.0
2014-06-02 11:00:00,85.77,85.79,85.74,85.74,3500.0,76.3702,76.388,76.3435,76.3435,3500.0
2014-06-02 11:05:00,85.75,85.77,85.65,85.68,24700.0,76.3524,76.3702,76.2633,76.29,24700.0
2014-06-02 11:10:00,85.68,85.75,85.66,85.75,3600.0,76.29,76.3524,76.2722,76.3524,3600.0
2014-06-02 11:15:00,85.74,85.74,85.66,85.68,2400.0,76.3435,76.3435,76.2722,76.29,2400.0
2014-06-02 11:20:00,85.69,85.71,85.67,85.68,4100.0,76.2989,76.3168,76.2811,76.29,4100.0
2014-06-02 11:25:00,85.71,85.84,85.67,85.82,2700.0,76.3168,76.4325,76.2811,76.4147,2700.0
2014-06-02 11:30:00,85.81,85.83,85.75,85.77,9100.0,76.4058,76.4236,76.3524,76.3702,9100.0
2014-06-02 11:35:00,85.77,85.77,85.67,85.69,5600.0,76.3702,76.3702,76.2811,76.2989,5600.0
2014-06-02 11:40:00,85.72,85.76,85.72,85.76,1600.0,76.3257,76.3613,76.3257,76.3613,1600.0
2014-06-02 11:45:00,85.75,85.79,85.75,85.78,1000.0,76.3524,76.388,76.3524,76.3791,1000.0
2014-06-02 11:50:00,85.81,85.87,85.81,85.83,1800.0,76.4058,76.4592,76.4058,76.4236,1800.0
2014-06-02 11:55:00,85.81,85.82,85.79,85.79,800.0,76.4058,76.4147,76.388,76.388,800.0
2014-06-02 12:00:00,85.79,85.82,85.76,85.76,3400.0,76.388,76.4147,76.3613,76.3613,3400.0
2014-06-02 12:05:00,85.76,85.77,85.75,85.75,1100.0,76.3613,76.3702,76.3524,76.3524,1100.0
2014-06-02 12:10:00,85.75,85.76,85.74,85.75,1100.0,76.3524,76.3613,76.3435,76.3524,1100.0
2014-06-02 12:15:00,85.75,85.75,85.72,85.73,2600.0,76.3524,76.3524,76.3257,76.3346,2600.0
2014-06-02 12:20:00,85.71,85.73,85.7,85.73,700.0,76.3168,76.3346,76.3079,76.3346,700.0
2014-06-02 12:25:00,85.73,85.75,85.72,85.75,1500.0,76.3346,76.3524,76.3257,76.3524,1500.0
2014-06-02 12:30:00,85.76,85.76,85.71,85.73,2700.0,76.3613,76.3613,76.3168,76.3346,2700.0
2014-06-02 12:35:00,85.73,85.75,85.72,85.73,2200.0,76.3346,76.3524,76.3257,76.3346,2200.0
2014-06-02 12:40:00,85.72,85.72,85.66,85.68,1100.0,76.3257,76.3257,76.2722,76.29,1100.0
2014-06-02 12:45:00,85.71,85.71,85.7,85.7,400.0,76.3168,76.3168,76.3079,76.3079,400.0
2014-06-02 12:50:00,85.71,85.72,85.68,85.7,3700.0,76.3168,76.3257,76.29,76.3079,3700.0
2014-06-02 12:55:00,85.69,85.77,85.63,85.77,35200.0,76.2989,76.3702,76.2455,76.3702,35200.0
2014-06-02 13:00:00,85.79,85.79,85.71,85.71,1400.0,76.388,76.388,76.3168,76.3168,1400.0
2014-06-02 13:05:00,85.71,85.72,85.68,85.71,5400.0,76.3168,76.3257,76.29,76.3168,5400.0
2014-06-02 13:10:00,85.71,85.72,85.67,85.67,3500.0,76.3168,76.3257,76.2811,76.2811,3500.0
2014-06-02 13:15:00,85.67,85.7,85.66,85.69,2000.0,76.2811,76.3079,76.2722,76.2989,2000.0
2014-06-02 13:20:00,85.68,85.76,85.67,85.76,2800.0,76.29,76.3613,76.2811,76.3613,2800.0
2014-06-02 13:25:00,85.8,85.84,85.8,85.82,1300.0,76.3969,76.4325,76.3969,76.4147,1300.0
2014-06-02 13:30:00,85.83,85.83,85.81,85.81,2500.0,76.4236,76.4236,76.4058,76.4058,2500.0
2014-06-02 13:35:00,85.83,85.87,85.83,85.87,2000.0,76.4236,76.4592,76.4236,76.4592,2000.0
2014-06-02 13:40:00,85.87,85.91,85.82,85.87,4300.0,76.4592,76.4948,76.4147,76.4592,4300.0
2014-06-02 13:45:00,85.86,85.9,85.86,85.88,1200.0,76.4503,76.4859,76.4503,76.4681,1200.0
2014-06-02 13:50:00,85.89,85.91,85.83,85.83,2000.0,76.477,76.4948,76.4236,76.4236,2000.0
2014-06-02 13:55:00,85.84,85.88,85.83,85.86,2300.0,76.4325,76.4681,76.4236,76.4503,2300.0
2014-06-02 14:00:00,85.85,85.89,85.85,85.88,1700.0,76.4414,76.477,76.4414,76.4681,1700.0
2014-06-02 14:05:00,85.85,86.15,85.85,85.88,99400.0,76.4414,76.7085,76.4414,76.4681,99400.0
2014-06-02 14:10:00,85.86,85.9,85.77,85.77,4700.0,76.4503,76.4859,76.3702,76.3702,4700.0
2014-06-02 14:15:00,85.76,85.77,85.74,85.76,4100.0,76.3613,76.3702,76.3435,76.3613,4100.0
2014-06-02 14:20:00,85.77,85.82,85.77,85.82,1800.0,76.3702,76.4147,76.3702,76.4147,1800.0
2014-06-02 14:25:00,85.82,85.84,85.8,85.84,3500.0,76.4147,76.4325,76.3969,76.4325,3500.0
2014-06-02 14:30:00,85.85,85.93,85.85,85.89,2100.0,76.4414,76.5126,76.4414,76.477,2100.0
2014-06-02 14:35:00,85.89,85.93,85.89,85.93,1600.0,76.477,76.5126,76.477,76.5126,1600.0
2014-06-02 14:40:00,85.94,85.95,85.85,85.85,6300.0,76.5216,76.5305,76.4414,76.4414,6300.0
2014-06-02 14:45:00,85.85,85.88,85.85,85.88,1000.0,76.4414,76.4681,76.4414,76.4681,1000.0
2014-06-02 14:50:00,85.88,85.89,85.88,85.88,700.0,76.4681,76.477,76.4681,76.4681,700.0
2014-06-02 14:55:00,85.88,85.89,85.82,85.82,11700.0,76.4681,76.477,76.4147,76.4147,11700.0
2014-06-02 15:00:00,85.8,85.8,85.66,85.76,36400.0,76.3969,76.3969,76.2722,76.3613,36400.0
2014-06-02 15:05:00,85.76,85.78,85.74,85.78,3200.0,76.3613,76.3791,76.3435,76.3791,3200.0
2014-06-02 15:10:00,85.79,85.83,85.74,85.74,3400.0,76.388,76.4236,76.3435,76.3435,3400.0
2014-06-02 15:15:00,85.74,85.81,85.74,85.81,3600.0,76.3435,76.4058,76.3435,76.4058,3600.0
2014-06-02 15:20:00,85.85,85.87,85.85,85.85,2500.0,76.4414,76.4592,76.4414,76.4414,2500.0
2014-06-02 15:25:00,85.86,85.86,85.77,85.78,1700.0,76.4503,76.4503,76.3702,76.3791,1700.0
2014-06-02 15:30:00,85.79,85.85,85.79,85.83,8500.0,76.388,76.4414,76.388,76.4236,8500.0
2014-06-02 15:35:00,85.83,85.83,85.79,85.8,6700.0,76.4236,76.4236,76.388,76.3969,6700.0
2014-06-02 15:40:00,85.79,85.81,85.76,85.8,10000.0,76.388,76.4058,76.3613,76.3969,10000.0
2014-06-02 15:45:00,85.81,85.83,85.79,85.81,18500.0,76.4058,76.4236,76.388,76.4058,18500.0
2014-06-02 15:50:00,85.81,85.86,85.81,85.86,24100.0,76.4058,76.4503,76.4058,76.4503,24100.0
2014-06-02 15:55:00,85.86,85.88,85.77,85.8,41700.0,76.4503,76.4681,76.3702,76.3969,41700.0
2014-06-03 09:30:00,85.36,85.6,85.26,85.46,11000.0,76.0051,76.2188,75.9161,76.0942,11000.0
2014-06-03 09:35:00,85.5,85.55,85.19,85.35,6900.0,76.1298,76.1743,75.8537,75.9962,6900.0
2014-06-03 09:40:00,85.34,85.38,85.25,85.28,4200.0,75.9873,76.0229,75.9072,75.9339,4200.0
2014-06-03 09:45:00,85.28,85.44,85.25,85.4,9300.0,75.9339,76.0763,75.9072,76.0407,9300.0
2014-06-03 09:50:00,85.35,85.5,85.35,85.48,4400.0,75.9962,76.1298,75.9962,76.112,4400.0
2014-06-03 09:55:00,85.47,85.52,85.4,85.49,4900.0,76.1031,76.1476,76.0407,76.1209,4900.0
2014-06-03 10:00:00,85.53,85.56,85.49,85.49,6000.0,76.1565,76.1832,76.1209,76.1209,6000.0
2014-06-03 10:05:00,85.49,85.49,85.38,85.4,4600.0,76.1209,76.1209,76.0229,76.0407,4600.0
2014-06-03 10:10:00,85.39,85.42,85.34,85.34,5100.0,76.0318,76.0585,75.9873,75.9873,5100.0
2014-06-03 10:15:00,85.36,85.39,85.28,85.34,5900.0,76.0051,76.0318,75.9339,75.9873,5900.0
2014-06-03 10:20:00,85.34,85.34,85.29,85.32,6500.0,75.9873,75.9873,75.9428,75.9695,6500.0
2014-06-03 10:25:00,85.32,85.35,85.21,85.22,9400.0,75.9695,75.9962,75.8716,75.8805,9400.0
2014-06-03 10:30:00,85.23,85.3,85.21,85.21,7400.0,75.8894,75.9517,75.8716,75.8716,7400.0
2014-06-03 10:35:00,85.22,85.31,85.22,85.27,7600.0,75.8805,75.9606,75.8805,75.925,7600.0
2014-06-03 10:40:00,85.29,85.3,85.23,85.23,8900.0,75.9428,75.9517,75.8894,75.8894,8900.0
2014-06-03 10:45:00,85.23,85.26,85.23,85.24,14000.0,75.8894,75.9161,75.8894,75.8983,14000.0
2014-06-03 10:50:00,85.23,85.27,85.23,85.23,18200.0,75.8894,75.925,75.8894,75.8894,18200.0
2014-06-03 10:55:00,85.23,85.24,85.23,85.23,8700.0,75.8894,75.8983,75.8894,75.8894,8700.0
2014-06-03 11:00:00,85.23,85.25,85.23,85.24,6800.0,75.8894,75.9072,75.8894,75.8983,6800.0
2014-06-03 11:05:00,85.23,85.31,85.23,85.3,7100.0,75.8894,75.9606,75.8894,75.9517,7100.0
2014-06-03 11:10:00,85.31,85.31,85.28,85.28,6500.0,75.9606,75.9606,75.9339,75.9339,6500.0
2014-06-03 11:15:00,85.27,85.3,85.23,85.29,10400.0,75.925,75.9517,75.8894,75.9428,10400.0
2014-06-03 11:20:00,85.28,85.29,85.24,85.24,4400.0,75.9339,75.9428,75.8983,75.8983,4400.0
2014-06-03 11:25:00,85.24,85.28,85.23,85.25,7600.0,75.8983,75.9339,75.8894,75.9072,7600.0
2014-06-03 11:30:00,85.24,85.29,85.23,85.29,5800.0,75.8983,75.9428,75.8894,75.9428,5800.0
2014-06-03 11:35:00,85.29,85.29,85.27,85.27,4000.0,75.9428,75.9428,75.925,75.925,4000.0
2014-06-03 11:40:00,85.26,85.26,85.18,85.18,8300.0,75.9161,75.9161,75.8448,75.8448,8300.0
2014-06-03 11:45:00,85.18,85.19,85.06,85.06,4600.0,75.8448,75.8537,75.738,75.738,4600.0
2014-06-03 11:50:00,85.06,85.1,85.05,85.05,4600.0,75.738,75.7736,75.7291,75.7291,4600.0
2014-06-03 11:55:00,85.04,85.06,85.03,85.06,5900.0,75.7202,75.738,75.7113,75.738,5900.0
2014-06-03 12:00:00,85.06,85.12,85.05,85.08,4400.0,75.738,75.7914,75.7291,75.7558,4400.0
2014-06-03 12:05:00,85.08,85.1,85.05,85.09,4500.0,75.7558,75.7736,75.7291,75.7647,4500.0
2014-06-03 12:10:00,85.1,85.15,85.07,85.15,5300.0,75.7736,75.8181,75.7469,75.8181,5300.0
2014-06-03 12:15:00,85.16,85.17,85.12,85.13,4300.0,75.827,75.8359,75.7914,75.8003,4300.0
2014-06-03 12:20:00,85.13,85.13,85.05,85.05,9900.0,75.8003,75.8003,75.7291,75.7291,9900.0
2014-06-03 12:25:00,85.05,85.07,85.0,85.07,8800.0,75.7291,75.7469,75.6846,75.7469,8800.0
2014-06-03 12:30:00,85.07,85.07,85.02,85.02,53800.0,75.7469,75.7469,75.7024,75.7024,53800.0
2014-06-03 12:35:00,85.02,85.02,84.96,85.0,12500.0,75.7024,75.7024,75.649,75.6846,12500.0
2014-06-03 12:40:00,85.02,85.06,85.02,85.06,10500.0,75.7024,75.738,75.7024,75.738,10500.0
2014-06-03 12:45:00,85.07,85.17,85.07,85.14,3400.0,75.7469,75.8359,75.7469,75.8092,3400.0
2014-06-03 12:50:00,85.14,85.16,85.11,85.16,4000.0,75.8092,75.827,75.7825,75.827,4000.0
2014-06-03 12:55:00,85.19,85.19,85.17,85.17,2600.0,75.8537,75.8537,75.8359,75.8359,2600.0
2014-06-03 13:00:00,85.16,85.17,85.07,85.07,4200.0,75.827,75.8359,75.7469,75.7469,4200.0
2014-06-03 13:05:00,85.08,85.14,85.08,85.1,6300.0,75.7558,75.8092,75.7558,75.7736,6300.0
2014-06-03 13:10:00,85.12,85.13,85.11,85.13,2900.0,75.7914,75.8003,75.7825,75.8003,2900.0
2014-06-03 13:15:00,85.13,85.17,85.12,85.12,3100.0,75.8003,75.8359,75.7914,75.7914,3100.0
2014-06-03 13:20:00,85.09,85.15,85.09,85.11,11000.0,75.7647,75.8181,75.7647,75.7825,11000.0
2014-06-03 13:25:00,85.14,85.21,85.13,85.21,7800.0,75.8092,75.8716,75.8003,75.8716,7800.0
2014-06-03 13:30:00,85.21,85.24,85.14,85.16,4700.0,75.8716,75.8983,75.8092,75.827,4700.0
2014-06-03 13:35:00,85.16,85.17,85.13,85.14,10400.0,75.827,75.8359,75.8003,75.8092,10400.0
2014-06-03 13:40:00,85.13,85.16,85.11,85.12,4700.0,75.8003,75.827,75.7825,75.7914,4700.0
2014-06-03 13:45:00,85.1,85.14,85.09,85.12,3900.0,75.7736,75.8092,75.7647,75.7914,3900.0
2014-06-03 13:50:00,85.12,85.13,85.12,85.12,3200.0,75.7914,75.8003,75.7914,75.7914,3200.0
2014-06-03 13:55:00,85.12,85.13,85.09,85.09,4900.0,75.7914,75.8003,75.7647,75.7647,4900.0
2014-06-03 14:00:00,85.09,85.11,85.08,85.1,4500.0,75.7647,75.7825,75.7558,75.7736,4500.0
2014-06-03 14:05:00,85.11,85.11,85.08,85.09,2200.0,75.7825,75.7825,75.7558,75.7647,2200.0
2014-06-03 14:10:00,85.07,85.07,85.0,85.06,29800.0,75.7469,75.7469,75.6846,75.738,29800.0
2014-06-03 14:15:00,85.06,85.1,85.04,85.1,2400.0,75.738,75.7736,75.7202,75.7736,2400.0
2014-06-03 14:20:00,85.11,85.13,85.08,85.08,3400.0,75.7825,75.8003,75.7558,75.7558,3400.0
2014-06-03 14:25:00,85.08,85.15,85.08,85.14,11000.0,75.7558,75.8181,75.7558,75.8092,11000.0
2014-06-03 14:30:00,85.12,85.13,85.06,85.09,6900.0,75.7914,75.8003,75.738,75.7647,6900.0
2014-06-03 14:35:00,85.09,85.11,85.06,85.09,2500.0,75.7647,75.7825,75.738,75.7647,2500.0
2014-06-03 14:40:00,85.08,85.11,85.08,85.1,5900.0,75.7558,75.7825,75.7558,75.7736,5900.0
2014-06-03 14:45:00,85.11,85.11,85.07,85.07,4800.0,75.7825,75.7825,75.7469,75.7469,4800.0
2014-06-03 14:50:00,85.06,85.09,85.05,85.06,4600.0,75.738,75.7647,75.7291,75.738,4600.0
2014-06-03 14:55:00,85.05,85.06,85.03,85.03,3300.0,75.7291,75.738,75.7113,75.7113,3300.0
2014-06-03 15:00:00,85.02,85.02,84.99,85.0,16600.0,75.7024,75.7024,75.6757,75.6846,16600.0
2014-06-03 15:05:00,85.0,85.03,85.0,85.02,4700.0,75.6846,75.7113,75.6846,75.7024,4700.0
2014-06-03 15:10:00,85.02,85.07,85.02,85.07,6500.0,75.7024,75.7469,75.7024,75.7469,6500.0
2014-06-03 15:15:00,85.08,85.1,85.08,85.09,5000.0,75.7558,75.7736,75.7558,75.7647,5000.0
2014-06-03 15:20:00,85.09,85.11,85.08,85.11,6700.0,75.7647,75.7825,75.7558,75.7825,6700.0
2014-06-03 15:25:00,85.11,85.16,85.1,85.14,9100.0,75.7825,75.827,75.7736,75.8092,9100.0
2014-06-03 15:30:00,85.15,85.15,85.12,85.13,12000.0,75.8181,75.8181,75.7914,75.8003,12000.0
2014-06-03 15:35:00,85.13,85.17,85.12,85.17,9000.0,75.8003,75.8359,75.7914,75.8359,9000.0
2014-06-03 15:40:00,85.18,85.24,85.18,85.24,9400.0,75.8448,75.8983,75.8448,75.8983,9400.0
2014-06-03 15:45:00,85.25,85.26,85.23,85.24,21600.0,75.9072,75.9161,75.8894,75.8983,21600.0
2014-06-03 15:50:00,85.24,85.25,85.23,85.24,58500.0,75.8983,75.9072,75.8894,75.8983,58500.0
2014-06-03 15:55:00,85.24,85.25,85.16,85.17,31300.0,75.8983,75.9072,75.827,75.8359,31300.0
2014-06-04 09:30:00,85.21,85.45,85.05,85.11,13700.0,75.8716,76.0853,75.7291,75.7825,13700.0
2014-06-04 09:35:00,85.11,85.22,85.0,85.0,16900.0,75.7825,75.8805,75.6846,75.6846,16900.0
2014-06-04 09:40:00,85.06,85.06,85.0,85.01,19500.0,75.738,75.738,75.6846,75.6935,19500.0
2014-06-04 09:45:00,85.01,85.24,85.01,85.2,4900.0,75.6935,75.8983,75.6935,75.8626,4900.0
2014-06-04 09:50:00,85.24,85.39,85.24,85.38,1100.0,75.8983,76.0318,75.8983,76.0229,1100.0
2014-06-04 09:55:00,85.45,85.48,85.33,85.39,6600.0,76.0853,76.112,75.9784,76.0318,6600.0
2014-06-04 10:00:00,85.35,85.47,85.22,85.3,3500.0,75.9962,76.1031,75.8805,75.9517,3500.0
2014-06-04 10:05:00,85.24,85.27,85.17,85.22,2800.0,75.8983,75.925,75.8359,75.8805,2800.0
2014-06-04 10:10:00,85.24,85.37,85.24,85.37,3000.0,75.8983,76.014,75.8983,76.014,3000.0
2014-06-04 10:15:00,85.39,85.47,85.39,85.41,1300.0,76.0318,76.1031,76.0318,76.0496,1300.0
2014-06-04 10:20:00,85.38,85.43,85.35,85.35,800.0,76.0229,76.0674,75.9962,75.9962,800.0
2014-06-04 10:25:00,85.35,85.36,85.3,85.31,1600.0,75.9962,76.0051,75.9517,75.9606,1600.0
2014-06-04 10:30:00,85.3,85.34,85.3,85.34,1200.0,75.9517,75.9873,75.9517,75.9873,1200.0
2014-06-04 10:35:00,85.34,85.46,85.34,85.43,3400.0,75.9873,76.0942,75.9873,76.0674,3400.0
2014-06-04 10:40:00,85.46,85.46,85.4,85.44,1400.0,76.0942,76.0942,76.0407,76.0763,1400.0
2014-06-04 10:45:00,85.44,85.47,85.42,85.43,1600.0,76.0763,76.1031,76.0585,76.0674,1600.0
2014-06-04 10:50:00,85.43,85.57,85.43,85.53,1500.0,76.0674,76.1921,76.0674,76.1565,1500.0
2014-06-04 10:55:00,85.53,85.61,85.48,85.55,12700.0,76.1565,76.2277,76.112,76.1743,12700.0
2014-06-04 11:00:00,85.56,85.64,85.55,85.6,3400.0,76.1832,76.2544,76.1743,76.2188,3400.0
2014-06-04 11:05:00,85.62,85.7,85.61,85.7,3400.0,76.2366,76.3079,76.2277,76.3079,3400.0
2014-06-04 11:10:00,85.69,85.7,85.63,85.65,9900.0,76.2989,76.3079,76.2455,76.2633,9900.0
2014-06-04 11:15:00,85.65,85.72,85.64,85.72,4200.0,76.2633,76.3257,76.2544,76.3257,4200.0
2014-06-04 11:20:00,85.71,85.81,85.69,85.78,3200.0,76.3168,76.4058,76.2989,76.3791,3200.0
2014-06-04 11:25:00,85.78,85.78,85.67,85.67,8200.0,76.3791,76.3791,76.2811,76.2811,8200.0
2014-06-04 11:30:00,85.66,85.66,85.57,85.66,2700.0,76.2722,76.2722,76.1921,76.2722,2700.0
2014-06-04 11:35:00,85.63,85.67,85.6,85.64,7000.0,76.2455,76.2811,76.2188,76.2544,7000.0
2014-06-04 11:40:00,85.62,85.62,85.57,85.58,3400.0,76.2366,76.2366,76.1921,76.201,3400.0
2014-06-04 11:45:00,85.58,85.63,85.54,85.6,1800.0,76.201,76.2455,76.1654,76.2188,1800.0
2014-06-04 11:50:00,85.59,85.68,85.58,85.65,4900.0,76.2099,76.29,76.201,76.2633,4900.0
2014-06-04 11:55:00,85.7,85.76,85.66,85.75,3600.0,76.3079,76.3613,76.2722,76.3524,3600.0
2014-06-04 12:00:00,85.69,85.71,85.64,85.64,9100.0,76.2989,76.3168,76.2544,76.2544,9100.0
2014-06-04 12:05:00,85.64,85.64,85.61,85.63,4000.0,76.2544,76.2544,76.2277,76.2455,4000.0
2014-06-04 12:10:00,85.64,85.68,85.63,85.68,1400.0,76.2544,76.29,76.2455,76.29,1400.0
2014-06-04 12:15:00,85.68,85.68,85.63,85.63,700.0,76.29,76.29,76.2455,76.2455,700.0
2014-06-04 12:20:00,85.69,85.7,85.67,85.67,1200.0,76.2989,76.3079,76.2811,76.2811,1200.0
2014-06-04 12:25:00,85.66,85.66,85.6,85.62,2200.0,76.2722,76.2722,76.2188,76.2366,2200.0
2014-06-04 12:30:00,85.61,85.61,85.53,85.58,1500.0,76.2277,76.2277,76.1565,76.201,1500.0
2014-06-04 12:35:00,85.58,85.58,85.54,85.54,4100.0,76.201,76.201,76.1654,76.1654,4100.0
2014-06-04 12:40:00,85.55,85.58,85.54,85.54,2200.0,76.1743,76.201,76.1654,76.1654,2200.0
2014-06-04 12:45:00,85.56,85.56,85.5,85.53,2300.0,76.1832,76.1832,76.1298,76.1565,2300.0
2014-06-04 12:50:00,85.55,85.6,85.55,85.6,1600.0,76.1743,76.2188,76.1743,76.2188,1600.0
2014-06-04 12:55:00,85.6,85.66,85.6,85.64,800.0,76.2188,76.2722,76.2188,76.2544,800.0
2014-06-04 13:00:00,85.63,85.63,85.59,85.59,1100.0,76.2455,76.2455,76.2099,76.2099,1100.0
2014-06-04 13:05:00,85.63,85.64,85.59,85.59,2300.0,76.2455,76.2544,76.2099,76.2099,2300.0
2014-06-04 13:10:00,85.59,85.59,85.53,85.53,1700.0,76.2099,76.2099,76.1565,76.1565,1700.0
2014-06-04 13:15:00,85.54,85.57,85.53,85.54,7900.0,76.1654,76.1921,76.1565,76.1654,7900.0
2014-06-04 13:20:00,85.52,85.52,85.37,85.42,32900.0,76.1476,76.1476,76.014,76.0585,32900.0
2014-06-04 13:25:00,85.41,85.45,85.4,85.43,3500.0,76.0496,76.0853,76.0407,76.0674,3500.0
2014-06-04 13:30:00,85.42,85.43,85.4,85.4,2900.0,76.0585,76.0674,76.0407,76.0407,2900.0
2014-06-04 13:35:00,85.42,85.42,85.37,85.38,1800.0,76.0585,76.0585,76.014,76.0229,1800.0
2014-06-04 13:40:00,85.38,85.46,85.38,85.46,30200.0,76.0229,76.0942,76.0229,76.0942,30200.0
2014-06-04 13:45:00,85.46,85.47,85.43,85.43,2500.0,76.0942,76.1031,76.0674,76.0674,2500.0
2014-06-04 13:50:00,85.45,85.48,85.43,85.47,1800.0,76.0853,76.112,76.0674,76.1031,1800.0
2014-06-04 13:55:00,85.48,85.57,85.48,85.57,2000.0,76.112,76.1921,76.112,76.1921,2000.0
2014-06-04 14:00:00,85.57,85.6,85.55,85.57,2900.0,76.1921,76.2188,76.1743,76.1921,2900.0
2014-06-04 14:05:00,85.58,85.59,85.56,85.56,2200.0,76.201,76.2099,76.1832,76.1832,2200.0
2014-06-04 14:10:00,85.57,85.62,85.56,85.6,3400.0,76.1921,76.2366,76.1832,76.2188,3400.0
2014-06-04 14:15:00,85.58,85.6,85.56,85.57,1300.0,76.201,76.2188,76.1832,76.1921,1300.0
2014-06-04 14:20:00,85.59,85.59,85.48,85.48,1600.0,76.2099,76.2099,76.112,76.112,1600.0
2014-06-04 14:25:00,85.48,85.57,85.48,85.57,2000.0,76.112,76.1921,76.112,76.1921,2000.0
2014-06-04 14:30:00,85.56,85.56,85.54,85.55,3900.0,76.1832,76.1832,76.1654,76.1743,3900.0
2014-06-04 14:35:00,85.58,85.6,85.57,85.6,1300.0,76.201,76.2188,76.1921,76.2188,1300.0
2014-06-04 14:40:00,85.61,85.61,85.55,85.55,2300.0,76.2277,76.2277,76.1743,76.1743,2300.0
2014-06-04 14:45:00,85.56,85.56,85.44,85.44,2500.0,76.1832,76.1832,76.0763,76.0763,2500.0
2014-06-04 14:50:00,85.43,85.43,85.39,85.43,1900.0,76.0674,76.0674,76.0318,76.0674,1900.0
2014-06-04 14:55:00,85.43,85.47,85.41,85.47,1400.0,76.0674,76.1031,76.0496,76.1031,1400.0
2014-06-04 15:00:00,85.46,85.48,85.44,85.48,2100.0,76.0942,76.112,76.0763,76.112,2100.0
2014-06-04 15:05:00,85.49,85.49,85.44,85.47,3300.0,76.1209,76.1209,76.0763,76.1031,3300.0
2014-06-04 15:10:00,85.47,85.5,85.44,85.44,10800.0,76.1031,76.1298,76.0763,76.0763,10800.0
2014-06-04 15:15:00,85.44,85.47,85.43,85.45,4200.0,76.0763,76.1031,76.0674,76.0853,4200.0
2014-06-04 15:20:00,85.45,85.46,85.44,85.45,5800.0,76.0853,76.0942,76.0763,76.0853,5800.0
2014-06-04 15:25:00,85.46,85.47,85.44,85.46,5600.0,76.0942,76.1031,76.0763,76.0942,5600.0
2014-06-04 15:30:00,85.48,85.48,85.45,85.45,9100.0,76.112,76.112,76.0853,76.0853,9100.0
2014-06-04 15:35:00,85.45,85.48,85.45,85.45,14200.0,76.0853,76.112,76.0853,76.0853,14200.0
2014-06-04 15:40:00,85.46,85.53,85.45,85.51,13600.0,76.0942,76.1565,76.0853,76.1387,13600.0
2014-06-04 15:45:00,85.53,85.65,85.52,85.65,25900.0,76.1565,76.2633,76.1476,76.2633,25900.0
2014-06-04 15:50:00,85.65,85.66,85.56,85.56,21800.0,76.2633,76.2722,76.1832,76.1832,21800.0
2014-06-04 15:55:00,85.56,85.57,85.51,85.52,47000.0,76.1832,76.1921,76.1387,76.1476,47000.0
2014-06-05 09:30:00,85.58,86.24,85.34,86.23,14000.0,76.201,76.7887,75.9873,76.7798,14000.0
2014-06-05 09:35:00,86.14,86.26,85.93,86.05,6400.0,76.6996,76.8065,76.5126,76.6195,6400.0
2014-06-05 09:40:00,86.02,86.08,85.82,86.04,4000.0,76.5928,76.6462,76.4147,76.6106,4000.0
2014-06-05 09:45:00,86.03,86.09,85.92,85.93,10500.0,76.6017,76.6551,76.5037,76.5126,10500.0
2014-06-05 09:50:00,86.0,86.05,85.98,86.03,10100.0,76.575,76.6195,76.5572,76.6017,10100.0
2014-06-05 09:55:00,85.98,86.15,85.97,86.11,10000.0,76.5572,76.7085,76.5483,76.6729,10000.0
2014-06-05 10:00:00,86.1,86.15,86.01,86.01,7900.0,76.664,76.7085,76.5839,76.5839,7900.0
2014-06-05 10:05:00,85.99,85.99,85.63,85.63,9600.0,76.5661,76.5661,76.2455,76.2455,9600.0
2014-06-05 10:10:00,85.64,85.7,85.56,85.58,3500.0,76.2544,76.3079,76.1832,76.201,3500.0
2014-06-05 10:15:00,85.58,85.71,85.52,85.68,9400.0,76.201,76.3168,76.1476,76.29,9400.0
2014-06-05 10:20:00,85.7,85.82,85.7,85.75,1900.0,76.3079,76.4147,76.3079,76.3524,1900.0
2014-06-05 10:25:00,85.73,85.94,85.73,85.93,3700.0,76.3346,76.5216,76.3346,76.5126,3700.0
2014-06-05 10:30:00,85.93,85.93,85.86,85.88,1700.0,76.5126,76.5126,76.4503,76.4681,1700.0
2014-06-05 10:35:00,85.91,85.92,85.8,85.82,3000.0,76.4948,76.5037,76.3969,76.4147,3000.0
2014-06-05 10:40:00,85.83,85.97,85.83,85.95,2000.0,76.4236,76.5483,76.4236,76.5305,2000.0
2014-06-05 10:45:00,85.94,85.94,85.66,85.72,12200.0,76.5216,76.5216,76.2722,76.3257,12200.0
2014-06-05 10:50:00,85.7,85.71,85.65,85.66,1600.0,76.3079,76.3168,76.2633,76.2722,1600.0
2014-06-05 10:55:00,85.64,85.71,85.63,85.71,2900.0,76.2544,76.3168,76.2455,76.3168,2900.0
2014-06-05 11:00:00,85.7,85.77,85.67,85.72,12900.0,76.3079,76.3702,76.2811,76.3257,12900.0
2014-06-05 11:05:00,85.73,85.8,85.72,85.77,11500.0,76.3346,76.3969,76.3257,76.3702,11500.0
2014-06-05 11:10:00,85.77,85.93,85.76,85.89,7200.0,76.3702,76.5126,76.3613,76.477,7200.0
2014-06-05 11:15:00,85.9,85.96,85.89,85.96,15300.0,76.4859,76.5394,76.477,76.5394,15300.0
2014-06-05 11:20:00,86.0,86.14,86.0,86.14,3400.0,76.575,76.6996,76.575,76.6996,3400.0
2014-06-05 11:25:00,86.15,86.18,86.08,86.14,4100.0,76.7085,76.7352,76.6462,76.6996,4100.0
2014-06-05 11:30:00,86.13,86.16,86.11,86.14,1600.0,76.6907,76.7174,76.6729,76.6996,1600.0
2014-06-05 11:35:00,86.12,86.14,86.07,86.07,1800.0,76.6818,76.6996,76.6373,76.6373,1800.0
2014-06-05 11:40:00,86.08,86.13,86.06,86.09,3100.0,76.6462,76.6907,76.6284,76.6551,3100.0
2014-06-05 11:45:00,86.07,86.17,86.07,86.14,4900.0,76.6373,76.7263,76.6373,76.6996,4900.0
2014-06-05 11:50:00,86.17,86.36,86.14,86.23,5300.0,76.7263,76.8955,76.6996,76.7798,5300.0
2014-06-05 11:55:00,86.25,86.3,86.22,86.29,3700.0,76.7976,76.8421,76.7709,76.8332,3700.0
2014-06-05 12:00:00,86.32,86.42,86.32,86.42,2600.0,76.8599,76.9489,76.8599,76.9489,2600.0
2014-06-05 12:05:00,86.42,86.42,86.37,86.39,1600.0,76.9489,76.9489,76.9044,76.9222,1600.0
2014-06-05 12:10:00,86.39,86.41,86.35,86.4,1700.0,76.9222,76.94,76.8866,76.9311,1700.0
2014-06-05 12:15:00,86.41,86.43,86.34,86.34,4100.0,76.94,76.9578,76.8777,76.8777,4100.0
2014-06-05 12:20:00,86.33,86.38,86.31,86.38,2600.0,76.8688,76.9133,76.851,76.9133,2600.0
2014-06-05 12:25:00,86.41,86.42,86.35,86.38,1300.0,76.94,76.9489,76.8866,76.9133,1300.0
2014-06-05 12:30:00,86.4,86.48,86.38,86.41,4200.0,76.9311,77.0024,76.9133,76.94,4200.0
2014-06-05 12:35:00,86.38,86.47,86.38,86.44,2800.0,76.9133,76.9935,76.9133,76.9668,2800.0
2014-06-05 12:40:00,86.46,86.46,86.35,86.36,4800.0,76.9846,76.9846,76.8866,76.8955,4800.0
2014-06-05 12:45:00,86.37,86.37,86.32,86.35,1200.0,76.9044,76.9044,76.8599,76.8866,1200.0
2014-06-05 12:50:00,86.33,86.39,86.3,86.32,2600.0,76.8688,76.9222,76.8421,76.8599,2600.0
2014-06-05 12:55:00,86.32,86.36,86.32,86.33,1000.0,76.8599,76.8955,76.8599,76.8688,1000.0
2014-06-05 13:00:00,86.32,86.34,86.31,86.31,2000.0,76.8599,76.8777,76.851,76.851,2000.0
2014-06-05 13:05:00,86.34,86.45,86.34,86.4,3600.0,76.8777,76.9757,76.8777,76.9311,3600.0
2014-06-05 13:10:00,86.4,86.41,86.36,86.38,2700.0,76.9311,76.94,76.8955,76.9133,2700.0
2014-06-05 13:15:00,86.37,86.4,86.37,86.39,1500.0,76.9044,76.9311,76.9044,76.9222,1500.0
2014-06-05 13:20:00,86.39,86.39,86.32,86.32,2500.0,76.9222,76.9222,76.8599,76.8599,2500.0
2014-06-05 13:25:00,86.3,86.31,86.26,86.31,2100.0,76.8421,76.851,76.8065,76.851,2100.0
2014-06-05 13:30:00,86.31,86.36,86.3,86.35,1900.0,76.851,76.8955,76.8421,76.8866,1900.0
2014-06-05 13:35:00,86.36,86.36,86.28,86.32,1900.0,76.8955,76.8955,76.8243,76.8599,1900.0
2014-06-05 13:40:00,86.3,86.3,86.26,86.28,5600.0,76.8421,76.8421,76.8065,76.8243,5600.0
2014-06-05 13:45:00,86.27,86.29,86.27,86.27,2400.0,76.8154,76.8332,76.8154,76.8154,2400.0
2014-06-05 13:50:00,86.28,86.3,86.25,86.25,4000.0,76.8243,76.8421,76.7976,76.7976,4000.0
2014-06-05 13:55:00,86.28,86.28,86.25,86.26,3200.0,76.8243,76.8243,76.7976,76.8065,3200.0
2014-06-05 14:00:00,86.25,86.28,86.22,86.28,3900.0,76.7976,76.8243,76.7709,76.8243,3900.0
2014-06-05 14:05:00,86.31,86.37,86.31,86.33,4900.0,76.851,76.9044,76.851,76.8688,4900.0
2014-06-05 14:10:00,86.35,86.37,86.3,86.31,1200.0,76.8866,76.9044,76.8421,76.851,1200.0
2014-06-05 14:15:00,86.32,86.36,86.32,86.33,3800.0,76.8599,76.8955,76.8599,76.8688,3800.0
2014-06-05 14:20:00,86.34,86.47,86.33,86.47,2500.0,76.8777,76.9935,76.8688,76.9935,2500.0
2014-06-05 14:25:00,86.46,86.47,86.39,86.4,2900.0,76.9846,76.9935,76.9222,76.9311,2900.0
2014-06-05 14:30:00,86.39,86.43,86.39,86.41,2000.0,76.9222,76.9578,76.9222,76.94,2000.0
2014-06-05 14:35:00,86.42,86.45,86.33,86.35,2200.0,76.9489,76.9757,76.8688,76.8866,2200.0
2014-06-05 14:40:00,86.35,86.36,86.34,86.34,4800.0,76.8866,76.8955,76.8777,76.8777,4800.0
2014-06-05 14:45:00,86.34,86.34,86.29,86.31,5300.0,76.8777,76.8777,76.8332,76.851,5300.0
2014-06-05 14:50:00,86.31,86.31,86.26,86.29,3000.0,76.851,76.851,76.8065,76.8332,3000.0
2014-06-05 14:55:00,86.28,86.28,86.21,86.21,4600.0,76.8243,76.8243,76.762,76.762,4600.0
2014-06-05 15:00:00,86.2,86.22,86.17,86.18,15800.0,76.7531,76.7709,76.7263,76.7352,15800.0
2014-06-05 15:05:00,86.19,86.22,86.17,86.2,11300.0,76.7442,76.7709,76.7263,76.7531,11300.0
2014-06-05 15:10:00,86.2,86.28,86.19,86.27,5200.0,76.7531,76.8243,76.7442,76.8154,5200.0
2014-06-05 15:15:00,86.26,86.33,86.26,86.3,4500.0,76.8065,76.8688,76.8065,76.8421,4500.0
2014-06-05 15:20:00,86.32,86.34,86.29,86.29,3000.0,76.8599,76.8777,76.8332,76.8332,3000.0
2014-06-05 15:25:00,86.27,86.29,86.21,86.29,6500.0,76.8154,76.8332,76.762,76.8332,6500.0
2014-06-05 15:30:00,86.28,86.32,86.23,86.31,11500.0,76.8243,76.8599,76.7798,76.851,11500.0
2014-06-05 15:35:00,86.3,86.3,86.26,86.28,11500.0,76.8421,76.8421,76.8065,76.8243,11500.0
2014-06-05 15:40:00,86.29,86.31,86.21,86.31,9300.0,76.8332,76.851,76.762,76.851,9300.0
2014-06-05 15:45:00,86.31,86.33,86.3,86.31,10000.0,76.851,76.8688,76.8421,76.851,10000.0
2014-06-05 15:50:00,86.31,86.32,86.26,86.29,28400.0,76.851,76.8599,76.8065,76.8332,28400.0
2014-06-05 15:55:00,86.28,86.34,86.26,86.31,33400.0,76.8243,76.8777,76.8065,76.851,33400.0
2014-06-06 09:30:00,86.42,86.48,86.35,86.41,11600.0,76.9489,77.0024,76.8866,76.94,11600.0
2014-06-06 09:35:00,86.46,86.68,86.41,86.65,13300.0,76.9846,77.1805,76.94,77.1537,13300.0
2014-06-06 09:40:00,86.67,86.68,86.43,86.44,9300.0,77.1715,77.1805,76.9578,76.9668,9300.0
2014-06-06 09:45:00,86.49,86.58,86.42,86.58,2500.0,77.0113,77.0914,76.9489,77.0914,2500.0
2014-06-06 09:50:00,86.56,86.7,86.52,86.52,3800.0,77.0736,77.1983,77.038,77.038,3800.0
2014-06-06 09:55:00,86.51,86.81,86.47,86.77,4600.0,77.0291,77.2962,76.9935,77.2606,4600.0
2014-06-06 10:00:00,86.87,86.91,86.78,86.87,7300.0,77.3496,77.3852,77.2695,77.3496,7300.0
2014-06-06 10:05:00,86.91,87.17,86.91,87.17,18000.0,77.3852,77.6168,77.3852,77.6168,18000.0
2014-06-06 10:10:00,87.19,87.19,86.98,87.11,10500.0,77.6346,77.6346,77.4476,77.5633,10500.0
2014-06-06 10:15:00,87.1,87.15,87.04,87.11,8700.0,77.5544,77.5989,77.501,77.5633,8700.0
2014-06-06 10:20:00,87.09,87.35,87.08,87.31,8700.0,77.5455,77.777,77.5366,77.7414,8700.0
2014-06-06 10:25:00,87.3,87.34,87.22,87.24,7600.0,77.7325,77.7681,77.6613,77.6791,7600.0
2014-06-06 10:30:00,87.24,87.27,87.19,87.25,4400.0,77.6791,77.7058,77.6346,77.688,4400.0
2014-06-06 10:35:00,87.25,87.35,87.24,87.32,5600.0,77.688,77.777,77.6791,77.7503,5600.0
2014-06-06 10:40:00,87.31,87.31,87.25,87.28,5300.0,77.7414,77.7414,77.688,77.7147,5300.0
2014-06-06 10:45:00,87.26,87.29,87.16,87.2,9800.0,77.6969,77.7236,77.6078,77.6435,9800.0
2014-06-06 10:50:00,87.2,87.32,87.2,87.3,3400.0,77.6435,77.7503,77.6435,77.7325,3400.0
2014-06-06 10:55:00,87.3,87.4,87.3,87.38,10800.0,77.7325,77.8215,77.7325,77.8037,10800.0
2014-06-06 11:00:00,87.39,87.42,87.35,87.42,4300.0,77.8126,77.8394,77.777,77.8394,4300.0
2014-06-06 11:05:00,87.43,87.47,87.37,87.37,4600.0,77.8483,77.8839,77.7948,77.7948,4600.0
2014-06-06 11:10:00,87.37,87.39,87.3,87.3,6200.0,77.7948,77.8126,77.7325,77.7325,6200.0
2014-06-06 11:15:00,87.3,87.31,87.18,87.18,7900.0,77.7325,77.7414,77.6257,77.6257,7900.0
2014-06-06 11:20:00,87.18,87.2,87.07,87.11,7300.0,77.6257,77.6435,77.5277,77.5633,7300.0
2014-06-06 11:25:00,87.1,87.1,87.05,87.06,3600.0,77.5544,77.5544,77.5099,77.5188,3600.0
2014-06-06 11:30:00,87.04,87.05,87.02,87.05,3800.0,77.501,77.5099,77.4832,77.5099,3800.0
2014-06-06 11:35:00,87.08,87.1,87.04,87.07,5000.0,77.5366,77.5544,77.501,77.5277,5000.0
2014-06-06 11:40:00,87.07,87.08,86.94,86.96,12300.0,77.5277,77.5366,77.412,77.4298,12300.0
2014-06-06 11:45:00,86.98,87.01,86.98,86.98,8200.0,77.4476,77.4743,77.4476,77.4476,8200.0
2014-06-06 11:50:00,86.99,87.01,86.97,86.99,13600.0,77.4565,77.4743,77.4387,77.4565,13600.0
2014-06-06 11:55:00,87.0,87.0,86.93,86.93,2900.0,77.4654,77.4654,77.4031,77.4031,2900.0
2014-06-06 12:00:00,86.94,87.0,86.94,86.97,4000.0,77.412,77.4654,77.412,77.4387,4000.0
2014-06-06 12:05:00,86.98,87.03,86.96,86.97,13700.0,77.4476,77.4921,77.4298,77.4387,13700.0
2014-06-06 12:10:00,86.96,86.97,86.9,86.91,2600.0,77.4298,77.4387,77.3763,77.3852,2600.0
2014-06-06 12:15:00,86.92,87.05,86.92,87.05,4300.0,77.3941,77.5099,77.3941,77.5099,4300.0
2014-06-06 12:20:00,87.03,87.05,86.96,86.96,3800.0,77.4921,77.5099,77.4298,77.4298,3800.0
2014-06-06 12:25:00,86.98,87.01,86.98,87.0,5400.0,77.4476,77.4743,77.4476,77.4654,5400.0
2014-06-06 12:30:00,87.02,87.02,86.96,86.96,5100.0,77.4832,77.4832,77.4298,77.4298,5100.0
2014-06-06 12:35:00,86.98,86.99,86.96,86.99,2400.0,77.4476,77.4565,77.4298,77.4565,2400.0
2014-06-06 12:40:00,86.98,87.06,86.97,87.06,3700.0,77.4476,77.5188,77.4387,77.5188,3700.0
2014-06-06 12:45:00,87.06,87.07,87.02,87.04,1800.0,77.5188,77.5277,77.4832,77.501,1800.0
2014-06-06 12:50:00,87.05,87.08,87.05,87.08,1900.0,77.5099,77.5366,77.5099,77.5366,1900.0
2014-06-06 12:55:00,87.12,87.13,87.06,87.07,4100.0,77.5722,77.5811,77.5188,77.5277,4100.0
2014-06-06 13:00:00,87.06,87.07,87.04,87.07,2600.0,77.5188,77.5277,77.501,77.5277,2600.0
2014-06-06 13:05:00,87.06,87.07,87.03,87.04,1900.0,77.5188,77.5277,77.4921,77.501,1900.0
2014-06-06 13:10:00,87.06,87.08,87.05,87.05,6500.0,77.5188,77.5366,77.5099,77.5099,6500.0
2014-06-06 13:15:00,87.05,87.09,87.05,87.06,4200.0,77.5099,77.5455,77.5099,77.5188,4200.0
2014-06-06 13:20:00,87.06,87.06,87.0,87.0,8600.0,77.5188,77.5188,77.4654,77.4654,8600.0
2014-06-06 13:25:00,87.01,87.01,86.98,86.99,3200.0,77.4743,77.4743,77.4476,77.4565,3200.0
2014-06-06 13:30:00,87.0,87.0,86.97,86.99,3300.0,77.4654,77.4654,77.4387,77.4565,3300.0
2014-06-06 13:35:00,87.0,87.0,86.96,86.99,2200.0,77.4654,77.4654,77.4298,77.4565,2200.0
2014-06-06 13:40:00,86.99,87.0,86.97,86.99,1900.0,77.4565,77.4654,77.4387,77.4565,1900.0
2014-06-06 13:45:00,86.99,87.02,86.98,87.02,3400.0,77.4565,77.4832,77.4476,77.4832,3400.0
2014-06-06 13:50:00,87.03,87.04,86.98,86.98,5800.0,77.4921,77.501,77.4476,77.4476,5800.0
2014-06-06 13:55:00,86.97,86.99,86.96,86.97,3300.0,77.4387,77.4565,77.4298,77.4387,3300.0
2014-06-06 14:00:00,86.96,86.96,86.9,86.93,3500.0,77.4298,77.4298,77.3763,77.4031,3500.0
2014-06-06 14:05:00,86.94,86.94,86.93,86.94,1600.0,77.412,77.412,77.4031,77.412,1600.0
2014-06-06 14:10:00,86.93,87.02,86.93,87.01,4000.0,77.4031,77.4832,77.4031,77.4743,4000.0
2014-06-06 14:15:00,87.0,87.0,86.97,86.98,3100.0,77.4654,77.4654,77.4387,77.4476,3100.0
2014-06-06 14:20:00,86.98,87.01,86.96,86.96,5000.0,77.4476,77.4743,77.4298,77.4298,5000.0
2014-06-06 14:25:00,86.98,86.99,86.96,86.98,2500.0,77.4476,77.4565,77.4298,77.4476,2500.0
2014-06-06 14:30:00,86.98,86.98,86.92,86.92,6600.0,77.4476,77.4476,77.3941,77.3941,6600.0
2014-06-06 14:35:00,86.92,86.97,86.92,86.97,2300.0,77.3941,77.4387,77.3941,77.4387,2300.0
2014-06-06 14:40:00,86.96,86.97,86.92,86.92,5400.0,77.4298,77.4387,77.3941,77.3941,5400.0
2014-06-06 14:45:00,86.92,86.98,86.91,86.94,4200.0,77.3941,77.4476,77.3852,77.412,4200.0
2014-06-06 14:50:00,86.92,86.95,86.92,86.95,5300.0,77.3941,77.4209,77.3941,77.4209,5300.0
2014-06-06 14:55:00,86.95,86.97,86.93,86.95,3700.0,77.4209,77.4387,77.4031,77.4209,3700.0
2014-06-06 15:00:00,86.96,86.96,86.88,86.93,7100.0,77.4298,77.4298,77.3585,77.4031,7100.0
2014-06-06 15:05:00,86.95,86.95,86.94,86.95,3100.0,77.4209,77.4209,77.412,77.4209,3100.0
2014-06-06 15:10:00,86.95,86.95,86.91,86.92,7100.0,77.4209,77.4209,77.3852,77.3941,7100.0
2014-06-06 15:15:00,86.92,86.93,86.87,86.91,6400.0,77.3941,77.4031,77.3496,77.3852,6400.0
2014-06-06 15:20:00,86.92,86.98,86.89,86.94,11400.0,77.3941,77.4476,77.3674,77.412,11400.0
2014-06-06 15:25:00,86.94,87.0,86.94,86.96,10000.0,77.412,77.4654,77.412,77.4298,10000.0
2014-06-06 15:30:00,86.96,86.96,86.87,86.87,10200.0,77.4298,77.4298,77.3496,77.3496,10200.0
2014-06-06 15:35:00,86.88,86.94,86.85,86.86,12200.0,77.3585,77.412,77.3318,77.3407,12200.0
2014-06-06 15:40:00,86.86,86.87,86.82,86.82,10100.0,77.3407,77.3496,77.3051,77.3051,10100.0
2014-06-06 15:45:00,86.82,86.92,86.82,86.85,13400.0,77.3051,77.3941,77.3051,77.3318,13400.0
2014-06-06 15:50:00,86.86,86.89,86.85,86.86,17100.0,77.3407,77.3674,77.3318,77.3407,17100.0
2014-06-06 15:55:00,86.85,87.0,86.84,87.0,38300.0,77.3318,77.4654,77.3229,77.4654,38300.0
2014-06-09 09:30:00,86.97,87.1,86.85,86.91,8300.0,77.4387,77.5544,77.3318,77.3852,8300.0
2014-06-09 09:35:00,86.92,86.92,86.73,86.88,4600.0,77.3941,77.3941,77.225,77.3585,4600.0
2014-06-09 09:40:00,86.89,86.96,86.89,86.92,1700.0,77.3674,77.4298,77.3674,77.3941,1700.0
2014-06-09 09:45:00,86.95,87.09,86.95,87.07,13400.0,77.4209,77.5455,77.4209,77.5277,13400.0
2014-06-09 09:50:00,87.01,87.16,87.01,87.01,3200.0,77.4743,77.6078,77.4743,77.4743,3200.0
2014-06-09 09:55:00,87.02,87.04,86.99,87.0,3000.0,77.4832,77.501,77.4565,77.4654,3000.0
2014-06-09 10:00:00,86.98,87.04,86.92,86.92,4000.0,77.4476,77.501,77.3941,77.3941,4000.0
2014-06-09 10:05:00,86.87,87.0,86.87,86.95,3200.0,77.3496,77.4654,77.3496,77.4209,3200.0
2014-06-09 10:10:00,86.93,86.98,86.85,86.9,6900.0,77.4031,77.4476,77.3318,77.3763,6900.0
2014-06-09 10:15:00,86.92,86.93,86.88,86.89,3500.0,77.3941,77.4031,77.3585,77.3674,3500.0
2014-06-09 10:20:00,86.9,86.92,86.88,86.9,5000.0,77.3763,77.3941,77.3585,77.3763,5000.0
2014-06-09 10:25:00,86.89,86.94,86.88,86.9,2400.0,77.3674,77.412,77.3585,77.3763,2400.0
2014-06-09 10:30:00,86.92,86.96,86.88,86.91,5100.0,77.3941,77.4298,77.3585,77.3852,5100.0
2014-06-09 10:35:00,86.89,86.89,86.86,86.87,2700.0,77.3674,77.3674,77.3407,77.3496,2700.0
2014-06-09 10:40:00,86.87,86.92,86.86,86.92,1700.0,77.3496,77.3941,77.3407,77.3941,1700.0
2014-06-09 10:45:00,86.92,86.98,86.92,86.95,1600.0,77.3941,77.4476,77.3941,77.4209,1600.0
2014-06-09 10:50:00,86.96,87.0,86.95,87.0,3500.0,77.4298,77.4654,77.4209,77.4654,3500.0
2014-06-09 10:55:00,87.01,87.02,86.98,87.0,3200.0,77.4743,77.4832,77.4476,77.4654,3200.0
2014-06-09 11:00:00,87.01,87.05,86.97,87.02,3900.0,77.4743,77.5099,77.4387,77.4832,3900.0
2014-06-09 11:05:00,87.02,87.14,87.01,87.14,2300.0,77.4832,77.59,77.4743,77.59,2300.0
2014-06-09 11:10:00,87.13,87.13,87.09,87.1,3100.0,77.5811,77.5811,77.5455,77.5544,3100.0
2014-06-09 11:15:00,87.09,87.09,86.98,87.0,7000.0,77.5455,77.5455,77.4476,77.4654,7000.0
2014-06-09 11:20:00,87.0,87.01,86.98,86.98,3700.0,77.4654,77.4743,77.4476,77.4476,3700.0
2014-06-09 11:25:00,86.98,87.0,86.95,86.97,5100.0,77.4476,77.4654,77.4209,77.4387,5100.0
2014-06-09 11:30:00,86.97,86.99,86.97,86.98,2500.0,77.4387,77.4565,77.4387,77.4476,2500.0
2014-06-09 11:35:00,86.97,86.99,86.97,86.98,1100.0,77.4387,77.4565,77.4387,77.4476,1100.0
2014-06-09 11:40:00,86.97,87.0,86.97,87.0,2300.0,77.4387,77.4654,77.4387,77.4654,2300.0
2014-06-09 11:45:00,86.99,87.01,86.98,87.0,4200.0,77.4565,77.4743,77.4476,77.4654,4200.0
2014-06-09 11:50:00,87.01,87.01,86.98,86.99,4700.0,77.4743,77.4743,77.4476,77.4565,4700.0
2014-06-09 11:55:00,86.98,87.02,86.91,86.91,4800.0,77.4476,77.4832,77.3852,77.3852,4800.0
2014-06-09 12:00:00,86.9,86.97,86.87,86.97,3900.0,77.3763,77.4387,77.3496,77.4387,3900.0
2014-06-09 12:05:00,86.98,87.0,86.95,86.95,3200.0,77.4476,77.4654,77.4209,77.4209,3200.0
2014-06-09 12:10:00,86.93,87.0,86.93,87.0,2000.0,77.4031,77.4654,77.4031,77.4654,2000.0
2014-06-09 12:15:00,87.01,87.01,86.94,86.94,1600.0,77.4743,77.4743,77.412,77.412,1600.0
2014-06-09 12:20:00,86.93,86.93,86.93,86.93,200.0,77.4031,77.4031,77.4031,77.4031,200.0
2014-06-09 12:25:00,86.95,86.95,86.87,86.89,5600.0,77.4209,77.4209,77.3496,77.3674,5600.0
2014-06-09 12:30:00,86.89,86.92,86.88,86.9,17200.0,77.3674,77.3941,77.3585,77.3763,17200.0
2014-06-09 12:35:00,86.92,86.96,86.91,86.94,8500.0,77.3941,77.4298,77.3852,77.412,8500.0
2014-06-09 12:40:00,86.99,86.99,86.9,86.9,6900.0,77.4565,77.4565,77.3763,77.3763,6900.0
2014-06-09 12:45:00,86.89,86.9,86.86,86.9,1600.0,77.3674,77.3763,77.3407,77.3763,1600.0
2014-06-09 12:50:00,86.87,86.91,86.85,86.87,4100.0,77.3496,77.3852,77.3318,77.3496,4100.0
2014-06-09 12:55:00,86.88,86.9,86.85,86.87,1700.0,77.3585,77.3763,77.3318,77.3496,1700.0
2014-06-09 13:00:00,86.92,86.92,86.89,86.9,2200.0,77.3941,77.3941,77.3674,77.3763,2200.0
2014-06-09 13:05:00,86.9,86.92,86.9,86.91,1000.0,77.3763,77.3941,77.3763,77.3852,1000.0
2014-06-09 13:10:00,86.92,87.0,86.92,87.0,4900.0,77.3941,77.4654,77.3941,77.4654,4900.0
2014-06-09 13:15:00,87.0,87.0,86.92,86.95,6900.0,77.4654,77.4654,77.3941,77.4209,6900.0
2014-06-09 13:20:00,86.92,86.95,86.92,86.92,1900.0,77.3941,77.4209,77.3941,77.3941,1900.0
2014-06-09 13:25:00,86.93,86.97,86.91,86.95,4300.0,77.4031,77.4387,77.3852,77.4209,4300.0
2014-06-09 13:30:00,86.95,86.99,86.94,86.96,2500.0,77.4209,77.4565,77.412,77.4298,2500.0
2014-06-09 13:35:00,86.97,87.1,86.97,87.08,19400.0,77.4387,77.5544,77.4387,77.5366,19400.0
2014-06-09 13:40:00,87.09,87.11,87.04,87.04,3500.0,77.5455,77.5633,77.501,77.501,3500.0
2014-06-09 13:45:00,87.04,87.05,87.02,87.03,1100.0,77.501,77.5099,77.4832,77.4921,1100.0
2014-06-09 13:50:00,87.04,87.05,87.0,87.05,9400.0,77.501,77.5099,77.4654,77.5099,9400.0
2014-06-09 13:55:00,87.06,87.13,87.06,87.1,2800.0,77.5188,77.5811,77.5188,77.5544,2800.0
2014-06-09 14:00:00,87.09,87.1,87.06,87.08,2400.0,77.5455,77.5544,77.5188,77.5366,2400.0
2014-06-09 14:05:00,87.09,87.11,87.05,87.05,5400.0,77.5455,77.5633,77.5099,77.5099,5400.0
2014-06-09 14:10:00,87.04,87.05,86.87,86.9,3300.0,77.501,77.5099,77.3496,77.3763,3300.0
2014-06-09 14:15:00,86.89,86.94,86.86,86.94,3800.0,77.3674,77.412,77.3407,77.412,3800.0
2014-06-09 14:20:00,86.93,86.98,86.93,86.95,2600.0,77.4031,77.4476,77.4031,77.4209,2600.0
2014-06-09 14:25:00,86.89,86.93,86.89,86.9,2200.0,77.3674,77.4031,77.3674,77.3763,2200.0
2014-06-09 14:30:00,86.91,86.93,86.87,86.87,2000.0,77.3852,77.4031,77.3496,77.3496,2000.0
2014-06-09 14:35:00,86.89,86.93,86.87,86.93,2800.0,77.3674,77.4031,77.3496,77.4031,2800.0
2014-06-09 14:40:00,86.93,86.99,86.93,86.98,3800.0,77.4031,77.4565,77.4031,77.4476,3800.0
2014-06-09 14:45:00,86.99,87.01,86.97,86.99,5000.0,77.4565,77.4743,77.4387,77.4565,5000.0
2014-06-09 14:50:00,87.0,87.02,86.98,87.0,26200.0,77.4654,77.4832,77.4476,77.4654,26200.0
2014-06-09 14:55:00,87.0,87.03,87.0,87.01,28600.0,77.4654,77.4921,77.4654,77.4743,28600.0
2014-06-09 15:00:00,87.01,87.03,87.0,87.01,6200.0,77.4743,77.4921,77.4654,77.4743,6200.0
2014-06-09 15:05:00,87.01,87.05,87.01,87.02,8000.0,77.4743,77.5099,77.4743,77.4832,8000.0
2014-06-09 15:10:00,87.01,87.04,87.0,87.01,6500.0,77.4743,77.501,77.4654,77.4743,6500.0
2014-06-09 15:15:00,87.01,87.03,87.01,87.03,4900.0,77.4743,77.4921,77.4743,77.4921,4900.0
2014-06-09 15:20:00,87.03,87.1,87.03,87.1,8800.0,77.4921,77.5544,77.4921,77.5544,8800.0
2014-06-09 15:25:00,87.15,87.19,87.14,87.19,10000.0,77.5989,77.6346,77.59,77.6346,10000.0
2014-06-09 15:30:00,87.18,87.25,87.18,87.23,7600.0,77.6257,77.688,77.6257,77.6702,7600.0
2014-06-09 15:35:00,87.23,87.23,87.18,87.19,9100.0,77.6702,77.6702,77.6257,77.6346,9100.0
2014-06-09 15:40:00,87.18,87.23,87.18,87.2,8500.0,77.6257,77.6702,77.6257,77.6435,8500.0
2014-06-09 15:45:00,87.2,87.26,87.2,87.23,13800.0,77.6435,77.6969,77.6435,77.6702,13800.0
2014-06-09 15:50:00,87.24,87.3,87.23,87.28,20100.0,77.6791,77.7325,77.6702,77.7147,20100.0
2014-06-09 15:55:00,87.28,87.29,87.23,87.28,29500.0,77.7147,77.7236,77.6702,77.7147,29500.0
2014-06-10 09:30:00,86.94,87.49,86.81,86.94,9600.0,77.412,77.9017,77.2962,77.412,9600.0
2014-06-10 09:35:00,86.95,86.95,86.88,86.89,2800.0,77.4209,77.4209,77.3585,77.3674,2800.0
2014-06-10 09:40:00,86.91,87.05,86.88,86.99,4000.0,77.3852,77.5099,77.3585,77.4565,4000.0
2014-06-10 09:45:00,86.98,87.16,86.85,86.89,12000.0,77.4476,77.6078,77.3318,77.3674,12000.0
2014-06-10 09:50:00,86.95,87.05,86.92,87.04,5900.0,77.4209,77.5099,77.3941,77.501,5900.0
2014-06-10 09:55:00,87.03,87.03,86.86,86.93,5300.0,77.4921,77.4921,77.3407,77.4031,5300.0
2014-06-10 10:00:00,86.93,86.93,86.75,86.75,8700.0,77.4031,77.4031,77.2428,77.2428,8700.0
2014-06-10 10:05:00,86.77,86.78,86.7,86.72,2400.0,77.2606,77.2695,77.1983,77.2161,2400.0
2014-06-10 10:10:00,86.72,86.79,86.69,86.78,2700.0,77.2161,77.2784,77.1894,77.2695,2700.0
2014-06-10 10:15:00,86.77,86.77,86.69,86.7,3400.0,77.2606,77.2606,77.1894,77.1983,3400.0
2014-06-10 10:20:00,86.71,86.95,86.7,86.95,2100.0,77.2072,77.4209,77.1983,77.4209,2100.0
2014-06-10 10:25:00,86.95,86.97,86.93,86.93,1100.0,77.4209,77.4387,77.4031,77.4031,1100.0
2014-06-10 10:30:00,86.94,86.96,86.88,86.88,2700.0,77.412,77.4298,77.3585,77.3585,2700.0
2014-06-10 10:35:00,86.85,86.87,86.82,86.82,7600.0,77.3318,77.3496,77.3051,77.3051,7600.0
2014-06-10 10:40:00,86.83,86.89,86.82,86.89,3400.0,77.314,77.3674,77.3051,77.3674,3400.0
2014-06-10 10:45:00,86.9,86.99,86.89,86.95,6500.0,77.3763,77.4565,77.3674,77.4209,6500.0
2014-06-10 10:50:00,86.94,86.96,86.88,86.95,2600.0,77.412,77.4298,77.3585,77.4209,2600.0
2014-06-10 10:55:00,86.94,86.94,86.88,86.91,3400.0,77.412,77.412,77.3585,77.3852,3400.0
2014-06-10 11:00:00,86.92,86.92,86.86,86.86,2600.0,77.3941,77.3941,77.3407,77.3407,2600.0
2014-06-10 11:05:00,86.85,86.88,86.84,86.87,3700.0,77.3318,77.3585,77.3229,77.3496,3700.0
2014-06-10 11:10:00,86.88,86.91,86.86,86.9,2700.0,77.3585,77.3852,77.3407,77.3763,2700.0
2014-06-10 11:15:00,86.9,86.93,86.84,86.89,14100.0,77.3763,77.4031,77.3229,77.3674,14100.0
2014-06-10 11:20:00,86.89,86.89,86.85,86.87,4600.0,77.3674,77.3674,77.3318,77.3496,4600.0
2014-06-10 11:25:00,86.87,86.92,86.86,86.9,6000.0,77.3496,77.3941,77.3407,77.3763,6000.0
2014-06-10 11:30:00,86.89,86.93,86.88,86.92,6600.0,77.3674,77.4031,77.3585,77.3941,6600.0
2014-06-10 11:35:00,86.92,86.92,86.87,86.92,6400.0,77.3941,77.3941,77.3496,77.3941,6400.0
2014-06-10 11:40:00,86.92,86.92,86.9,86.9,2500.0,77.3941,77.3941,77.3763,77.3763,2500.0
2014-06-10 11:45:00,86.89,86.91,86.88,86.89,1900.0,77.3674,77.3852,77.3585,77.3674,1900.0
2014-06-10 11:50:00,86.89,86.89,86.86,86.88,3100.0,77.3674,77.3674,77.3407,77.3585,3100.0
2014-06-10 11:55:00,86.88,86.89,86.85,86.85,1900.0,77.3585,77.3674,77.3318,77.3318,1900.0
2014-06-10 12:00:00,86.85,86.85,86.8,86.8,4800.0,77.3318,77.3318,77.2873,77.2873,4800.0
2014-06-10 12:05:00,86.8,86.83,86.79,86.82,2800.0,77.2873,77.314,77.2784,77.3051,2800.0
2014-06-10 12:10:00,86.84,86.86,86.82,86.86,2100.0,77.3229,77.3407,77.3051,77.3407,2100.0
2014-06-10 12:15:00,86.86,86.92,86.86,86.88,2000.0,77.3407,77.3941,77.3407,77.3585,2000.0
2014-06-10 12:20:00,86.91,86.93,86.9,86.91,3400.0,77.3852,77.4031,77.3763,77.3852,3400.0
2014-06-10 12:25:00,86.92,86.92,86.91,86.92,2700.0,77.3941,77.3941,77.3852,77.3941,2700.0
2014-06-10 12:30:00,86.97,87.02,86.97,86.99,4600.0,77.4387,77.4832,77.4387,77.4565,4600.0
2014-06-10 12:35:00,86.98,87.0,86.95,86.95,4800.0,77.4476,77.4654,77.4209,77.4209,4800.0
2014-06-10 12:40:00,86.94,86.94,86.87,86.87,1600.0,77.412,77.412,77.3496,77.3496,1600.0
2014-06-10 12:45:00,86.85,86.89,86.83,86.89,1400.0,77.3318,77.3674,77.314,77.3674,1400.0
2014-06-10 12:50:00,86.88,86.94,86.88,86.94,1600.0,77.3585,77.412,77.3585,77.412,1600.0
2014-06-10 12:55:00,86.94,86.98,86.94,86.97,3000.0,77.412,77.4476,77.412,77.4387,3000.0
2014-06-10 13:00:00,86.97,86.97,86.95,86.95,1000.0,77.4387,77.4387,77.4209,77.4209,1000.0
2014-06-10 13:05:00,86.96,86.96,86.91,86.93,3600.0,77.4298,77.4298,77.3852,77.4031,3600.0
2014-06-10 13:10:00,86.94,86.95,86.94,86.94,2500.0,77.412,77.4209,77.412,77.412,2500.0
2014-06-10 13:15:00,86.92,86.92,86.9,86.91,2600.0,77.3941,77.3941,77.3763,77.3852,2600.0
2014-06-10 13:20:00,86.91,86.91,86.91,86.91,100.0,77.3852,77.3852,77.3852,77.3852,100.0
2014-06-10 13:25:00,86.89,86.91,86.88,86.91,3000.0,77.3674,77.3852,77.3585,77.3852,3000.0
2014-06-10 13:30:00,86.92,86.97,86.92,86.94,1900.0,77.3941,77.4387,77.3941,77.412,1900.0
2014-06-10 13:35:00,86.94,86.94,86.89,86.89,5200.0,77.412,77.412,77.3674,77.3674,5200.0
2014-06-10 13:40:00,86.9,86.91,86.89,86.91,1400.0,77.3763,77.3852,77.3674,77.3852,1400.0
2014-06-10 13:45:00,86.92,86.97,86.91,86.97,4100.0,77.3941,77.4387,77.3852,77.4387,4100.0
2014-06-10 13:50:00,86.98,86.98,86.97,86.97,2400.0,77.4476,77.4476,77.4387,77.4387,2400.0
2014-06-10 13:55:00,86.97,86.99,86.95,86.99,4400.0,77.4387,77.4565,77.4209,77.4565,4400.0
2014-06-10 14:00:00,86.98,87.0,86.97,87.0,3600.0,77.4476,77.4654,77.4387,77.4654,3600.0
2014-06-10 14:05:00,87.0,87.01,86.97,86.97,5000.0,77.4654,77.4743,77.4387,77.4387,5000.0
2014-06-10 14:10:00,86.97,86.97,86.94,86.94,1500.0,77.4387,77.4387,77.412,77.412,1500.0
2014-06-10 14:15:00,86.93,86.98,86.91,86.98,2200.0,77.4031,77.4476,77.3852,77.4476,2200.0
2014-06-10 14:20:00,86.98,87.02,86.98,87.01,6100.0,77.4476,77.4832,77.4476,77.4743,6100.0
2014-06-10 14:25:00,86.99,87.0,86.99,87.0,2200.0,77.4565,77.4654,77.4565,77.4654,2200.0
2014-06-10 14:30:00,87.01,87.01,86.97,86.97,4100.0,77.4743,77.4743,77.4387,77.4387,4100.0
2014-06-10 14:35:00,86.97,86.97,86.95,86.95,3300.0,77.4387,77.4387,77.4209,77.4209,3300.0
2014-06-10 14:40:00,86.95,86.96,86.95,86.95,2500.0,77.4209,77.4298,77.4209,77.4209,2500.0
2014-06-10 14:45:00,86.95,86.96,86.94,86.95,2800.0,77.4209,77.4298,77.412,77.4209,2800.0
2014-06-10 14:50:00,86.96,86.96,86.92,86.92,6000.0,77.4298,77.4298,77.3941,77.3941,6000.0
2014-06-10 14:55:00,86.92,86.95,86.92,86.94,5300.0,77.3941,77.4209,77.3941,77.412,5300.0
2014-06-10 15:00:00,86.94,86.95,86.93,86.94,3300.0,77.412,77.4209,77.4031,77.412,3300.0
2014-06-10 15:05:00,86.95,86.95,86.92,86.92,4800.0,77.4209,77.4209,77.3941,77.3941,4800.0
2014-06-10 15:10:00,86.91,86.91,86.87,86.9,4300.0,77.3852,77.3852,77.3496,77.3763,4300.0
2014-06-10 15:15:00,86.89,86.93,86.89,86.93,4900.0,77.3674,77.4031,77.3674,77.4031,4900.0
2014-06-10 15:20:00,86.93,87.01,86.91,86.97,23800.0,77.4031,77.4743,77.3852,77.4387,23800.0
2014-06-10 15:25:00,86.96,86.97,86.9,86.95,5200.0,77.4298,77.4387,77.3763,77.4209,5200.0
2014-06-10 15:30:00,86.95,86.96,86.92,86.94,12700.0,77.4209,77.4298,77.3941,77.412,12700.0
2014-06-10 15:35:00,86.95,86.96,86.95,86.95,7700.0,77.4209,77.4298,77.4209,77.4209,7700.0
2014-06-10 15:40:00,86.95,86.97,86.95,86.95,8000.0,77.4209,77.4387,77.4209,77.4209,8000.0
2014-06-10 15:45:00,86.94,86.95,86.91,86.95,13100.0,77.412,77.4209,77.3852,77.4209,13100.0
2014-06-10 15:50:00,86.95,86.96,86.92,86.92,27000.0,77.4209,77.4298,77.3941,77.3941,27000.0
2014-06-10 15:55:00,86.92,86.95,86.84,86.93,45000.0,77.3941,77.4209,77.3229,77.4031,45000.0
2014-06-11 09:30:00,86.28,86.45,86.17,86.27,15200.0,76.8243,76.9757,76.7263,76.8154,15200.0
2014-06-11 09:35:00,86.37,86.56,86.36,86.51,2100.0,76.9044,77.0736,76.8955,77.0291,2100.0
2014-06-11 09:40:00,86.58,86.68,86.46,86.52,3600.0,77.0914,77.1805,76.9846,77.038,3600.0
2014-06-11 09:45:00,86.58,86.58,86.39,86.42,5200.0,77.0914,77.0914,76.9222,76.9489,5200.0
2014-06-11 09:50:00,86.42,86.52,86.17,86.23,14200.0,76.9489,77.038,76.7263,76.7798,14200.0
2014-06-11 09:55:00,86.23,86.42,86.22,86.39,6700.0,76.7798,76.9489,76.7709,76.9222,6700.0
2014-06-11 10:00:00,86.39,86.41,86.29,86.35,4200.0,76.9222,76.94,76.8332,76.8866,4200.0
2014-06-11 10:05:00,86.37,86.39,86.28,86.29,7900.0,76.9044,76.9222,76.8243,76.8332,7900.0
2014-06-11 10:10:00,86.26,86.28,86.16,86.16,3600.0,76.8065,76.8243,76.7174,76.7174,3600.0
2014-06-11 10:15:00,86.16,86.24,86.13,86.2,5300.0,76.7174,76.7887,76.6907,76.7531,5300.0
2014-06-11 10:20:00,86.24,86.28,86.17,86.24,12900.0,76.7887,76.8243,76.7263,76.7887,12900.0
2014-06-11 10:25:00,86.23,86.23,86.14,86.16,1800.0,76.7798,76.7798,76.6996,76.7174,1800.0
2014-06-11 10:30:00,86.15,86.17,86.11,86.17,2400.0,76.7085,76.7263,76.6729,76.7263,2400.0
2014-06-11 10:35:00,86.18,86.2,86.13,86.14,2900.0,76.7352,76.7531,76.6907,76.6996,2900.0
2014-06-11 10:40:00,86.16,86.27,86.16,86.27,1900.0,76.7174,76.8154,76.7174,76.8154,1900.0
2014-06-11 10:45:00,86.24,86.25,86.18,86.19,3800.0,76.7887,76.7976,76.7352,76.7442,3800.0
2014-06-11 10:50:00,86.18,86.18,86.15,86.15,1800.0,76.7352,76.7352,76.7085,76.7085,1800.0
2014-06-11 10:55:00,86.15,86.22,86.11,86.11,11200.0,76.7085,76.7709,76.6729,76.6729,11200.0
2014-06-11 11:00:00,86.14,86.21,86.14,86.2,2200.0,76.6996,76.762,76.6996,76.7531,2200.0
2014-06-11 11:05:00,86.22,86.27,86.21,86.25,4800.0,76.7709,76.8154,76.762,76.7976,4800.0
2014-06-11 11:10:00,86.27,86.29,86.25,86.28,2000.0,76.8154,76.8332,76.7976,76.8243,2000.0
2014-06-11 11:15:00,86.25,86.26,86.14,86.16,7200.0,76.7976,76.8065,76.6996,76.7174,7200.0
2014-06-11 11:20:00,86.16,86.19,86.13,86.16,2800.0,76.7174,76.7442,76.6907,76.7174,2800.0
2014-06-11 11:25:00,86.17,86.18,86.14,86.18,2800.0,76.7263,76.7352,76.6996,76.7352,2800.0
2014-06-11 11:30:00,86.23,86.26,86.22,86.26,2500.0,76.7798,76.8065,76.7709,76.8065,2500.0
2014-06-11 11:35:00,86.25,86.28,86.23,86.28,2500.0,76.7976,76.8243,76.7798,76.8243,2500.0
2014-06-11 11:40:00,86.3,86.34,86.3,86.32,2500.0,76.8421,76.8777,76.8421,76.8599,2500.0
2014-06-11 11:45:00,86.32,86.37,86.32,86.37,2400.0,76.8599,76.9044,76.8599,76.9044,2400.0
2014-06-11 11:50:00,86.34,86.4,86.34,86.4,900.0,76.8777,76.9311,76.8777,76.9311,900.0
2014-06-11 11:55:00,86.42,86.49,86.41,86.49,1800.0,76.9489,77.0113,76.94,77.0113,1800.0
2014-06-11 12:00:00,86.5,86.55,86.49,86.55,2700.0,77.0202,77.0647,77.0113,77.0647,2700.0
2014-06-11 12:05:00,86.54,86.59,86.54,86.59,3000.0,77.0558,77.1003,77.0558,77.1003,3000.0
2014-06-11 12:10:00,86.62,86.63,86.6,86.61,2500.0,77.127,77.1359,77.1092,77.1181,2500.0
2014-06-11 12:15:00,86.61,86.62,86.56,86.56,4200.0,77.1181,77.127,77.0736,77.0736,4200.0
2014-06-11 12:20:00,86.54,86.56,86.52,86.55,3200.0,77.0558,77.0736,77.038,77.0647,3200.0
2014-06-11 12:25:00,86.55,86.55,86.51,86.51,1600.0,77.0647,77.0647,77.0291,77.0291,1600.0
2014-06-11 12:30:00,86.52,86.53,86.52,86.52,1300.0,77.038,77.0469,77.038,77.038,1300.0
2014-06-11 12:35:00,86.53,86.61,86.53,86.59,1400.0,77.0469,77.1181,77.0469,77.1003,1400.0
2014-06-11 12:40:00,86.59,86.59,86.56,86.56,1200.0,77.1003,77.1003,77.0736,77.0736,1200.0
2014-06-11 12:45:00,86.56,86.57,86.55,86.57,1200.0,77.0736,77.0825,77.0647,77.0825,1200.0
2014-06-11 12:50:00,86.57,86.58,86.56,86.58,800.0,77.0825,77.0914,77.0736,77.0914,800.0
2014-06-11 12:55:00,86.58,86.61,86.58,86.59,2500.0,77.0914,77.1181,77.0914,77.1003,2500.0
2014-06-11 13:00:00,86.58,86.58,86.45,86.45,2400.0,77.0914,77.0914,76.9757,76.9757,2400.0
2014-06-11 13:05:00,86.47,86.47,86.44,86.44,2400.0,76.9935,76.9935,76.9668,76.9668,2400.0
2014-06-11 13:10:00,86.45,86.49,86.45,86.48,1600.0,76.9757,77.0113,76.9757,77.0024,1600.0
2014-06-11 13:15:00,86.47,86.52,86.46,86.5,3700.0,76.9935,77.038,76.9846,77.0202,3700.0
2014-06-11 13:20:00,86.51,86.54,86.5,86.51,5200.0,77.0291,77.0558,77.0202,77.0291,5200.0
2014-06-11 13:25:00,86.51,86.51,86.48,86.49,4800.0,77.0291,77.0291,77.0024,77.0113,4800.0
2014-06-11 13:30:00,86.5,86.5,86.47,86.48,2800.0,77.0202,77.0202,76.9935,77.0024,2800.0
2014-06-11 13:35:00,86.48,86.49,86.46,86.46,2400.0,77.0024,77.0113,76.9846,76.9846,2400.0
2014-06-11 13:40:00,86.46,86.46,86.43,86.44,2300.0,76.9846,76.9846,76.9578,76.9668,2300.0
2014-06-11 13:45:00,86.44,86.47,86.41,86.41,2900.0,76.9668,76.9935,76.94,76.94,2900.0
2014-06-11 13:50:00,86.4,86.43,86.4,86.43,1000.0,76.9311,76.9578,76.9311,76.9578,1000.0
2014-06-11 13:55:00,86.45,86.45,86.39,86.42,3400.0,76.9757,76.9757,76.9222,76.9489,3400.0
2014-06-11 14:00:00,86.41,86.43,86.4,86.41,3200.0,76.94,76.9578,76.9311,76.94,3200.0
2014-06-11 14:05:00,86.4,86.41,86.31,86.34,3600.0,76.9311,76.94,76.851,76.8777,3600.0
2014-06-11 14:10:00,86.34,86.38,86.31,86.33,4000.0,76.8777,76.9133,76.851,76.8688,4000.0
2014-06-11 14:15:00,86.32,86.39,86.31,86.39,2800.0,76.8599,76.9222,76.851,76.9222,2800.0
2014-06-11 14:20:00,86.39,86.4,86.3,86.33,4000.0,76.9222,76.9311,76.8421,76.8688,4000.0
2014-06-11 14:25:00,86.35,86.41,86.35,86.4,1600.0,76.8866,76.94,76.8866,76.9311,1600.0
2014-06-11 14:30:00,86.4,86.44,86.4,86.43,2500.0,76.9311,76.9668,76.9311,76.9578,2500.0
2014-06-11 14:35:00,86.45,86.45,86.42,86.44,1600.0,76.9757,76.9757,76.9489,76.9668,1600.0
2014-06-11 14:40:00,86.45,86.52,86.45,86.52,2400.0,76.9757,77.038,76.9757,77.038,2400.0
2014-06-11 14:45:00,86.52,86.62,86.51,86.59,5700.0,77.038,77.127,77.0291,77.1003,5700.0
2014-06-11 14:50:00,86.58,86.58,86.53,86.53,2800.0,77.0914,77.0914,77.0469,77.0469,2800.0
2014-06-11 14:55:00,86.54,86.57,86.5,86.57,3100.0,77.0558,77.0825,77.0202,77.0825,3100.0
2014-06-11 15:00:00,86.57,86.61,86.57,86.58,3000.0,77.0825,77.1181,77.0825,77.0914,3000.0
2014-06-11 15:05:00,86.57,86.62,86.57,86.62,1200.0,77.0825,77.127,77.0825,77.127,1200.0
2014-06-11 15:10:00,86.61,86.66,86.61,86.61,7200.0,77.1181,77.1626,77.1181,77.1181,7200.0
2014-06-11 15:15:00,86.61,86.63,86.58,86.58,9300.0,77.1181,77.1359,77.0914,77.0914,9300.0
2014-06-11 15:20:00,86.59,86.63,86.59,86.63,3600.0,77.1003,77.1359,77.1003,77.1359,3600.0
2014-06-11 15:25:00,86.64,86.69,86.62,86.63,14000.0,77.1448,77.1894,77.127,77.1359,14000.0
2014-06-11 15:30:00,86.64,86.67,86.63,86.65,8900.0,77.1448,77.1715,77.1359,77.1537,8900.0
2014-06-11 15:35:00,86.64,86.68,86.63,86.68,5800.0,77.1448,77.1805,77.1359,77.1805,5800.0
2014-06-11 15:40:00,86.69,86.75,86.67,86.74,6100.0,77.1894,77.2428,77.1715,77.2339,6100.0
2014-06-11 15:45:00,86.74,86.75,86.69,86.7,9900.0,77.2339,77.2428,77.1894,77.1983,9900.0
2014-06-11 15:50:00,86.7,86.7,86.6,86.6,8300.0,77.1983,77.1983,77.1092,77.1092,8300.0
2014-06-11 15:55:00,86.6,86.61,86.53,86.6,14900.0,77.1092,77.1181,77.0469,77.1092,14900.0
2014-06-12 09:30:00,85.41,86.77,85.41,86.42,14600.0,76.0496,77.2606,76.0496,76.9489,14600.0
2014-06-12 09:35:00,86.44,86.45,85.98,86.01,6000.0,76.9668,76.9757,76.5572,76.5839,6000.0
2014-06-12 09:40:00,86.15,86.36,86.14,86.36,2100.0,76.7085,76.8955,76.6996,76.8955,2100.0
2014-06-12 09:45:00,86.39,86.52,86.32,86.33,3700.0,76.9222,77.038,76.8599,76.8688,3700.0
2014-06-12 09:50:00,86.37,86.54,86.33,86.54,2100.0,76.9044,77.0558,76.8688,77.0558,2100.0
2014-06-12 09:55:00,86.61,86.61,86.49,86.5,5800.0,77.1181,77.1181,77.0113,77.0202,5800.0
2014-06-12 10:00:00,86.51,86.51,86.31,86.31,12500.0,77.0291,77.0291,76.851,76.851,12500.0
2014-06-12 10:05:00,86.3,86.31,86.13,86.22,6400.0,76.8421,76.851,76.6907,76.7709,6400.0
2014-06-12 10:10:00,86.25,86.25,86.11,86.11,3100.0,76.7976,76.7976,76.6729,76.6729,3100.0
2014-06-12 10:15:00,86.14,86.2,85.87,86.2,4600.0,76.6996,76.7531,76.4592,76.7531,4600.0
2014-06-12 10:20:00,86.21,86.3,86.19,86.28,3100.0,76.762,76.8421,76.7442,76.8243,3100.0
2014-06-12 10:25:00,86.28,86.28,86.09,86.09,2400.0,76.8243,76.8243,76.6551,76.6551,2400.0
2014-06-12 10:30:00,86.13,86.2,86.13,86.2,2500.0,76.6907,76.7531,76.6907,76.7531,2500.0
2014-06-12 10:35:00,86.2,86.2,86.11,86.11,1800.0,76.7531,76.7531,76.6729,76.6729,1800.0
2014-06-12 10:40:00,86.12,86.12,85.99,86.03,4000.0,76.6818,76.6818,76.5661,76.6017,4000.0
2014-06-12 10:45:00,86.01,86.07,86.0,86.04,1600.0,76.5839,76.6373,76.575,76.6106,1600.0
2014-06-12 10:50:00,86.04,86.14,86.04,86.11,3100.0,76.6106,76.6996,76.6106,76.6729,3100.0
2014-06-12 10:55:00,86.15,86.24,86.15,86.24,1800.0,76.7085,76.7887,76.7085,76.7887,1800.0
2014-06-12 11:00:00,86.23,86.28,86.15,86.28,2500.0,76.7798,76.8243,76.7085,76.8243,2500.0
2014-06-12 11:05:00,86.27,86.35,86.27,86.35,2200.0,76.8154,76.8866,76.8154,76.8866,2200.0
2014-06-12 11:10:00,86.36,86.45,86.35,86.42,1900.0,76.8955,76.9757,76.8866,76.9489,1900.0
2014-06-12 11:15:00,86.4,86.43,86.38,86.38,6000.0,76.9311,76.9578,76.9133,76.9133,6000.0
2014-06-12 11:20:00,86.36,86.36,86.26,86.26,3100.0,76.8955,76.8955,76.8065,76.8065,3100.0
2014-06-12 11:25:00,86.23,86.4,86.23,86.36,5000.0,76.7798,76.9311,76.7798,76.8955,5000.0
2014-06-12 11:30:00,86.38,86.38,86.32,86.32,1700.0,76.9133,76.9133,76.8599,76.8599,1700.0
2014-06-12 11:35:00,86.33,86.41,86.33,86.41,1700.0,76.8688,76.94,76.8688,76.94,1700.0
2014-06-12 11:40:00,86.41,86.45,86.41,86.43,4000.0,76.94,76.9757,76.94,76.9578,4000.0
2014-06-12 11:45:00,86.43,86.43,86.29,86.31,2900.0,76.9578,76.9578,76.8332,76.851,2900.0
2014-06-12 11:50:00,86.33,86.34,86.23,86.28,2400.0,76.8688,76.8777,76.7798,76.8243,2400.0
2014-06-12 11:55:00,86.3,86.3,86.28,86.29,900.0,76.8421,76.8421,76.8243,76.8332,900.0
2014-06-12 12:00:00,86.28,86.29,86.24,86.26,2900.0,76.8243,76.8332,76.7887,76.8065,2900.0
2014-06-12 12:05:00,86.27,86.34,86.27,86.34,900.0,76.8154,76.8777,76.8154,76.8777,900.0
2014-06-12 12:10:00,86.41,86.41,86.38,86.4,2600.0,76.94,76.94,76.9133,76.9311,2600.0
2014-06-12 12:15:00,86.41,86.42,86.34,86.38,2200.0,76.94,76.9489,76.8777,76.9133,2200.0
2014-06-12 12:20:00,86.35,86.49,86.35,86.44,1900.0,76.8866,77.0113,76.8866,76.9668,1900.0
2014-06-12 12:25:00,86.45,86.48,86.45,86.47,1600.0,76.9757,77.0024,76.9757,76.9935,1600.0
2014-06-12 12:30:00,86.46,86.49,86.45,86.46,3700.0,76.9846,77.0113,76.9757,76.9846,3700.0
2014-06-12 12:35:00,86.47,86.48,86.43,86.43,4100.0,76.9935,77.0024,76.9578,76.9578,4100.0
2014-06-12 12:40:00,86.43,86.43,86.24,86.26,3800.0,76.9578,76.9578,76.7887,76.8065,3800.0
2014-06-12 12:45:00,86.24,86.25,86.21,86.23,7000.0,76.7887,76.7976,76.762,76.7798,7000.0
2014-06-12 12:50:00,86.21,86.21,86.11,86.11,3700.0,76.762,76.762,76.6729,76.6729,3700.0
2014-06-12 12:55:00,86.08,86.11,86.04,86.1,2500.0,76.6462,76.6729,76.6106,76.664,2500.0
2014-06-12 13:00:00,86.07,86.1,86.03,86.08,2400.0,76.6373,76.664,76.6017,76.6462,2400.0
2014-06-12 13:05:00,86.06,86.08,85.99,86.08,1800.0,76.6284,76.6462,76.5661,76.6462,1800.0
2014-06-12 13:10:00,86.07,86.09,85.98,86.02,4000.0,76.6373,76.6551,76.5572,76.5928,4000.0
2014-06-12 13:15:00,86.01,86.06,85.99,86.01,2100.0,76.5839,76.6284,76.5661,76.5839,2100.0
2014-06-12 13:20:00,86.0,86.01,85.94,85.94,1200.0,76.575,76.5839,76.5216,76.5216,1200.0
2014-06-12 13:25:00,85.95,85.95,85.87,85.89,4100.0,76.5305,76.5305,76.4592,76.477,4100.0
2014-06-12 13:30:00,85.9,85.91,85.83,85.85,1900.0,76.4859,76.4948,76.4236,76.4414,1900.0
2014-06-12 13:35:00,85.89,85.9,85.85,85.87,1500.0,76.477,76.4859,76.4414,76.4592,1500.0
2014-06-12 13:40:00,85.84,85.91,85.82,85.86,3100.0,76.4325,76.4948,76.4147,76.4503,3100.0
2014-06-12 13:45:00,85.86,85.86,85.74,85.78,17900.0,76.4503,76.4503,76.3435,76.3791,17900.0
2014-06-12 13:50:00,85.77,85.79,85.68,85.73,7100.0,76.3702,76.388,76.29,76.3346,7100.0
2014-06-12 13:55:00,85.71,85.74,85.59,85.65,10100.0,76.3168,76.3435,76.2099,76.2633,10100.0
2014-06-12 14:00:00,85.64,85.71,85.62,85.69,2000.0,76.2544,76.3168,76.2366,76.2989,2000.0
2014-06-12 14:05:00,85.73,85.73,85.69,85.69,3200.0,76.3346,76.3346,76.2989,76.2989,3200.0
2014-06-12 14:10:00,85.68,85.7,85.67,85.7,3300.0,76.29,76.3079,76.2811,76.3079,3300.0
2014-06-12 14:15:00,85.71,85.76,85.71,85.73,3800.0,76.3168,76.3613,76.3168,76.3346,3800.0
2014-06-12 14:20:00,85.73,85.75,85.66,85.66,2200.0,76.3346,76.3524,76.2722,76.2722,2200.0
2014-06-12 14:25:00,85.63,85.65,85.6,85.6,5800.0,76.2455,76.2633,76.2188,76.2188,5800.0
2014-06-12 14:30:00,85.62,85.63,85.55,85.56,6300.0,76.2366,76.2455,76.1743,76.1832,6300.0
2014-06-12 14:35:00,85.58,85.58,85.51,85.55,2400.0,76.201,76.201,76.1387,76.1743,2400.0
2014-06-12 14:40:00,85.57,85.7,85.57,85.7,1700.0,76.1921,76.3079,76.1921,76.3079,1700.0
2014-06-12 14:45:00,85.72,85.76,85.71,85.75,1600.0,76.3257,76.3613,76.3168,76.3524,1600.0
2014-06-12 14:50:00,85.74,85.74,85.7,85.74,6900.0,76.3435,76.3435,76.3079,76.3435,6900.0
2014-06-12 14:55:00,85.74,85.79,85.71,85.72,6100.0,76.3435,76.388,76.3168,76.3257,6100.0
2014-06-12 15:00:00,85.72,85.72,85.65,85.69,7300.0,76.3257,76.3257,76.2633,76.2989,7300.0
2014-06-12 15:05:00,85.7,85.7,85.63,85.64,2800.0,76.3079,76.3079,76.2455,76.2544,2800.0
2014-06-12 15:10:00,85.63,85.67,85.58,85.67,5500.0,76.2455,76.2811,76.201,76.2811,5500.0
2014-06-12 15:15:00,85.67,85.72,85.67,85.72,5000.0,76.2811,76.3257,76.2811,76.3257,5000.0
2014-06-12 15:20:00,85.71,85.74,85.69,85.73,7500.0,76.3168,76.3435,76.2989,76.3346,7500.0
2014-06-12 15:25:00,85.7,85.7,85.63,85.63,7800.0,76.3079,76.3079,76.2455,76.2455,7800.0
2014-06-12 15:30:00,85.63,85.64,85.59,85.59,7600.0,76.2455,76.2544,76.2099,76.2099,7600.0
2014-06-12 15:35:00,85.59,85.6,85.49,85.49,12700.0,76.2099,76.2188,76.1209,76.1209,12700.0
2014-06-12 15:40:00,85.5,85.6,85.49,85.6,14100.0,76.1298,76.2188,76.1209,76.2188,14100.0
2014-06-12 15:45:00,85.61,85.73,85.6,85.68,18600.0,76.2277,76.3346,76.2188,76.29,18600.0
2014-06-12 15:50:00,85.68,85.83,85.68,85.82,21200.0,76.29,76.4236,76.29,76.4147,21200.0
2014-06-12 15:55:00,85.81,85.85,85.77,85.81,28800.0,76.4058,76.4414,76.3702,76.4058,28800.0
2014-06-13 09:30:00,86.0,86.01,85.74,85.85,8700.0,76.575,76.5839,76.3435,76.4414,8700.0
2014-06-13 09:35:00,85.96,85.98,85.58,85.58,4300.0,76.5394,76.5572,76.201,76.201,4300.0
2014-06-13 09:40:00,85.61,85.67,85.56,85.67,1000.0,76.2277,76.2811,76.1832,76.2811,1000.0
2014-06-13 09:45:00,85.63,85.78,85.54,85.56,4600.0,76.2455,76.3791,76.1654,76.1832,4600.0
2014-06-13 09:50:00,85.53,85.56,85.47,85.51,1900.0,76.1565,76.1832,76.1031,76.1387,1900.0
2014-06-13 09:55:00,85.49,85.49,85.23,85.29,5500.0,76.1209,76.1209,75.8894,75.9428,5500.0
2014-06-13 10:00:00,85.29,85.29,85.16,85.21,3700.0,75.9428,75.9428,75.827,75.8716,3700.0
2014-06-13 10:05:00,85.22,85.27,85.14,85.14,4300.0,75.8805,75.925,75.8092,75.8092,4300.0
2014-06-13 10:10:00,85.18,85.3,85.14,85.29,6600.0,75.8448,75.9517,75.8092,75.9428,6600.0
2014-06-13 10:15:00,85.29,85.34,85.27,85.31,15900.0,75.9428,75.9873,75.925,75.9606,15900.0
2014-06-13 10:20:00,85.3,85.36,85.29,85.35,3300.0,75.9517,76.0051,75.9428,75.9962,3300.0
2014-06-13 10:25:00,85.33,85.43,85.33,85.34,3100.0,75.9784,76.0674,75.9784,75.9873,3100.0
2014-06-13 10:30:00,85.34,85.57,85.27,85.57,12700.0,75.9873,76.1921,75.925,76.1921,12700.0
2014-06-13 10:35:00,85.55,85.63,85.55,85.63,2000.0,76.1743,76.2455,76.1743,76.2455,2000.0
2014-06-13 10:40:00,85.64,85.71,85.64,85.71,1900.0,76.2544,76.3168,76.2544,76.3168,1900.0
2014-06-13 10:45:00,85.73,85.73,85.56,85.57,2100.0,76.3346,76.3346,76.1832,76.1921,2100.0
2014-06-13 10:50:00,85.58,85.6,85.55,85.6,2700.0,76.201,76.2188,76.1743,76.2188,2700.0
2014-06-13 10:55:00,85.61,85.65,85.6,85.65,3600.0,76.2277,76.2633,76.2188,76.2633,3600.0
2014-06-13 11:00:00,85.66,85.74,85.66,85.69,2700.0,76.2722,76.3435,76.2722,76.2989,2700.0
2014-06-13 11:05:00,85.7,85.77,85.7,85.76,3300.0,76.3079,76.3702,76.3079,76.3613,3300.0
2014-06-13 11:10:00,85.78,85.78,85.68,85.68,2000.0,76.3791,76.3791,76.29,76.29,2000.0
2014-06-13 11:15:00,85.69,85.71,85.69,85.71,1700.0,76.2989,76.3168,76.2989,76.3168,1700.0
2014-06-13 11:20:00,85.72,85.73,85.7,85.73,2600.0,76.3257,76.3346,76.3079,76.3346,2600.0
2014-06-13 11:25:00,85.72,85.72,85.67,85.7,2600.0,76.3257,76.3257,76.2811,76.3079,2600.0
2014-06-13 11:30:00,85.69,85.7,85.62,85.62,3500.0,76.2989,76.3079,76.2366,76.2366,3500.0
2014-06-13 11:35:00,85.61,85.61,85.53,85.55,2800.0,76.2277,76.2277,76.1565,76.1743,2800.0
2014-06-13 11:40:00,85.55,85.55,85.51,85.52,2200.0,76.1743,76.1743,76.1387,76.1476,2200.0
2014-06-13 11:45:00,85.53,85.55,85.5,85.52,1800.0,76.1565,76.1743,76.1298,76.1476,1800.0
2014-06-13 11:50:00,85.52,85.55,85.5,85.52,1200.0,76.1476,76.1743,76.1298,76.1476,1200.0
2014-06-13 11:55:00,85.54,85.55,85.52,85.52,1900.0,76.1654,76.1743,76.1476,76.1476,1900.0
2014-06-13 12:00:00,85.55,85.6,85.55,85.6,1900.0,76.1743,76.2188,76.1743,76.2188,1900.0
2014-06-13 12:05:00,85.59,85.63,85.57,85.59,3100.0,76.2099,76.2455,76.1921,76.2099,3100.0
2014-06-13 12:10:00,85.57,85.65,85.55,85.6,7500.0,76.1921,76.2633,76.1743,76.2188,7500.0
2014-06-13 12:15:00,85.61,85.67,85.61,85.67,1500.0,76.2277,76.2811,76.2277,76.2811,1500.0
2014-06-13 12:20:00,85.68,85.75,85.68,85.72,4200.0,76.29,76.3524,76.29,76.3257,4200.0
2014-06-13 12:25:00,85.72,85.74,85.71,85.71,3100.0,76.3257,76.3435,76.3168,76.3168,3100.0
2014-06-13 12:30:00,85.72,85.72,85.69,85.7,1800.0,76.3257,76.3257,76.2989,76.3079,1800.0
2014-06-13 12:35:00,85.68,85.71,85.67,85.7,2400.0,76.29,76.3168,76.2811,76.3079,2400.0
2014-06-13 12:40:00,85.68,85.7,85.64,85.66,3000.0,76.29,76.3079,76.2544,76.2722,3000.0
2014-06-13 12:45:00,85.66,85.7,85.66,85.67,4100.0,76.2722,76.3079,76.2722,76.2811,4100.0
2014-06-13 12:50:00,85.68,85.72,85.68,85.72,800.0,76.29,76.3257,76.29,76.3257,800.0
2014-06-13 12:55:00,85.73,85.75,85.72,85.74,1800.0,76.3346,76.3524,76.3257,76.3435,1800.0
2014-06-13 13:00:00,85.74,85.81,85.74,85.79,1800.0,76.3435,76.4058,76.3435,76.388,1800.0
2014-06-13 13:05:00,85.78,85.8,85.7,85.7,1000.0,76.3791,76.3969,76.3079,76.3079,1000.0
2014-06-13 13:10:00,85.67,85.67,85.6,85.62,1600.0,76.2811,76.2811,76.2188,76.2366,1600.0
2014-06-13 13:15:00,85.64,85.65,85.61,85.65,3200.0,76.2544,76.2633,76.2277,76.2633,3200.0
2014-06-13 13:20:00,85.63,85.67,85.62,85.67,1000.0,76.2455,76.2811,76.2366,76.2811,1000.0
2014-06-13 13:25:00,85.65,85.69,85.65,85.68,3100.0,76.2633,76.2989,76.2633,76.29,3100.0
2014-06-13 13:30:00,85.68,85.7,85.61,85.63,3900.0,76.29,76.3079,76.2277,76.2455,3900.0
2014-06-13 13:35:00,85.63,85.65,85.63,85.64,2400.0,76.2455,76.2633,76.2455,76.2544,2400.0
2014-06-13 13:40:00,85.62,85.68,85.62,85.66,2700.0,76.2366,76.29,76.2366,76.2722,2700.0
2014-06-13 13:45:00,85.65,85.67,85.63,85.64,1800.0,76.2633,76.2811,76.2455,76.2544,1800.0
2014-06-13 13:50:00,85.65,85.73,85.65,85.71,4200.0,76.2633,76.3346,76.2633,76.3168,4200.0
2014-06-13 13:55:00,85.71,85.71,85.69,85.71,1700.0,76.3168,76.3168,76.2989,76.3168,1700.0
2014-06-13 14:00:00,85.69,85.71,85.67,85.71,900.0,76.2989,76.3168,76.2811,76.3168,900.0
2014-06-13 14:05:00,85.7,85.72,85.68,85.71,3700.0,76.3079,76.3257,76.29,76.3168,3700.0
2014-06-13 14:10:00,85.71,85.72,85.71,85.72,600.0,76.3168,76.3257,76.3168,76.3257,600.0
2014-06-13 14:15:00,85.73,85.82,85.73,85.81,3900.0,76.3346,76.4147,76.3346,76.4058,3900.0
2014-06-13 14:20:00,85.81,85.81,85.78,85.79,1000.0,76.4058,76.4058,76.3791,76.388,1000.0
2014-06-13 14:25:00,85.79,85.79,85.74,85.74,4000.0,76.388,76.388,76.3435,76.3435,4000.0
2014-06-13 14:30:00,85.75,85.75,85.67,85.67,3300.0,76.3524,76.3524,76.2811,76.2811,3300.0
2014-06-13 14:35:00,85.69,85.7,85.68,85.68,1100.0,76.2989,76.3079,76.29,76.29,1100.0
2014-06-13 14:40:00,85.69,85.73,85.67,85.71,2400.0,76.2989,76.3346,76.2811,76.3168,2400.0
2014-06-13 14:45:00,85.72,85.76,85.72,85.76,1600.0,76.3257,76.3613,76.3257,76.3613,1600.0
2014-06-13 14:50:00,85.73,85.76,85.73,85.76,600.0,76.3346,76.3613,76.3346,76.3613,600.0
2014-06-13 14:55:00,85.76,85.78,85.75,85.76,3500.0,76.3613,76.3791,76.3524,76.3613,3500.0
2014-06-13 15:00:00,85.76,85.79,85.76,85.77,2800.0,76.3613,76.388,76.3613,76.3702,2800.0
2014-06-13 15:05:00,85.78,85.95,85.78,85.93,4400.0,76.3791,76.5305,76.3791,76.5126,4400.0
2014-06-13 15:10:00,85.94,85.96,85.92,85.96,3200.0,76.5216,76.5394,76.5037,76.5394,3200.0
2014-06-13 15:15:00,85.95,85.95,85.87,85.87,4100.0,76.5305,76.5305,76.4592,76.4592,4100.0
2014-06-13 15:20:00,85.88,85.88,85.73,85.73,4200.0,76.4681,76.4681,76.3346,76.3346,4200.0
2014-06-13 15:25:00,85.73,85.75,85.65,85.67,6100.0,76.3346,76.3524,76.2633,76.2811,6100.0
2014-06-13 15:30:00,85.68,85.68,85.61,85.63,4600.0,76.29,76.29,76.2277,76.2455,4600.0
2014-06-13 15:35:00,85.64,85.75,85.64,85.75,4300.0,76.2544,76.3524,76.2544,76.3524,4300.0
2014-06-13 15:40:00,85.74,85.77,85.63,85.64,5900.0,76.3435,76.3702,76.2455,76.2544,5900.0
2014-06-13 15:45:00,85.63,85.66,85.58,85.66,4100.0,76.2455,76.2722,76.201,76.2722,4100.0
2014-06-13 15:50:00,85.66,85.69,85.62,85.62,22700.0,76.2722,76.2989,76.2366,76.2366,22700.0
2014-06-13 15:55:00,85.62,85.74,85.57,85.73,32500.0,76.2366,76.3435,76.1921,76.3346,32500.0
2014-06-16 09:30:00,84.48,85.66,84.48,85.58,6800.0,75.2216,76.2722,75.2216,76.201,6800.0
2014-06-16 09:35:00,85.56,85.67,85.37,85.58,16300.0,76.1832,76.2811,76.014,76.201,16300.0
2014-06-16 09:40:00,85.52,85.64,85.52,85.62,2800.0,76.1476,76.2544,76.1476,76.2366,2800.0
2014-06-16 09:45:00,85.67,85.68,85.48,85.53,13700.0,76.2811,76.29,76.112,76.1565,13700.0
2014-06-16 09:50:00,85.53,85.56,85.43,85.46,7100.0,76.1565,76.1832,76.0674,76.0942,7100.0
2014-06-16 09:55:00,85.43,85.47,85.38,85.4,2200.0,76.0674,76.1031,76.0229,76.0407,2200.0
2014-06-16 10:00:00,85.44,85.56,85.44,85.55,6600.0,76.0763,76.1832,76.0763,76.1743,6600.0
2014-06-16 10:05:00,85.54,85.56,85.5,85.5,5100.0,76.1654,76.1832,76.1298,76.1298,5100.0
2014-06-16 10:10:00,85.55,85.72,85.53,85.72,4100.0,76.1743,76.3257,76.1565,76.3257,4100.0
2014-06-16 10:15:00,85.72,85.81,85.71,85.77,1100.0,76.3257,76.4058,76.3168,76.3702,1100.0
2014-06-16 10:20:00,85.78,85.78,85.61,85.61,3500.0,76.3791,76.3791,76.2277,76.2277,3500.0
2014-06-16 10:25:00,85.62,85.64,85.48,85.55,6800.0,76.2366,76.2544,76.112,76.1743,6800.0
2014-06-16 10:30:00,85.57,85.57,85.47,85.47,6700.0,76.1921,76.1921,76.1031,76.1031,6700.0
2014-06-16 10:35:00,85.53,85.53,85.45,85.48,3200.0,76.1565,76.1565,76.0853,76.112,3200.0
2014-06-16 10:40:00,85.46,85.47,85.43,85.46,2400.0,76.0942,76.1031,76.0674,76.0942,2400.0
2014-06-16 10:45:00,85.47,85.48,85.45,85.47,3000.0,76.1031,76.112,76.0853,76.1031,3000.0
2014-06-16 10:50:00,85.47,85.47,85.37,85.41,2000.0,76.1031,76.1031,76.014,76.0496,2000.0
2014-06-16 10:55:00,85.41,85.52,85.4,85.48,3800.0,76.0496,76.1476,76.0407,76.112,3800.0
2014-06-16 11:00:00,85.46,85.49,85.41,85.48,2600.0,76.0942,76.1209,76.0496,76.112,2600.0
2014-06-16 11:05:00,85.43,85.43,85.29,85.29,600.0,76.0674,76.0674,75.9428,75.9428,600.0
2014-06-16 11:10:00,85.28,85.28,85.23,85.27,2200.0,75.9339,75.9339,75.8894,75.925,2200.0
2014-06-16 11:15:00,85.28,85.28,85.17,85.2,3200.0,75.9339,75.9339,75.8359,75.8626,3200.0
2014-06-16 11:20:00,85.2,85.27,85.17,85.27,4600.0,75.8626,75.925,75.8359,75.925,4600.0
2014-06-16 11:25:00,85.27,85.27,85.23,85.26,3000.0,75.925,75.925,75.8894,75.9161,3000.0
2014-06-16 11:30:00,85.21,85.23,85.12,85.12,2000.0,75.8716,75.8894,75.7914,75.7914,2000.0
2014-06-16 11:35:00,85.11,85.11,85.04,85.06,4600.0,75.7825,75.7825,75.7202,75.738,4600.0
2014-06-16 11:40:00,85.07,85.08,85.05,85.07,6800.0,75.7469,75.7558,75.7291,75.7469,6800.0
2014-06-16 11:45:00,85.04,85.08,85.02,85.05,4500.0,75.7202,75.7558,75.7024,75.7291,4500.0
2014-06-16 11:50:00,85.05,85.08,85.03,85.08,2200.0,75.7291,75.7558,75.7113,75.7558,2200.0
2014-06-16 11:55:00,85.08,85.08,85.08,85.08,4500.0,75.7558,75.7558,75.7558,75.7558,4500.0
2014-06-16 12:00:00,85.09,85.1,85.05,85.05,3800.0,75.7647,75.7736,75.7291,75.7291,3800.0
2014-06-16 12:05:00,85.07,85.09,85.06,85.07,4200.0,75.7469,75.7647,75.738,75.7469,4200.0
2014-06-16 12:10:00,85.08,85.15,85.07,85.15,7600.0,75.7558,75.8181,75.7469,75.8181,7600.0
2014-06-16 12:15:00,85.15,85.2,85.15,85.2,1100.0,75.8181,75.8626,75.8181,75.8626,1100.0
2014-06-16 12:20:00,85.26,85.26,85.25,85.26,6400.0,75.9161,75.9161,75.9072,75.9161,6400.0
2014-06-16 12:25:00,85.26,85.26,85.23,85.23,2600.0,75.9161,75.9161,75.8894,75.8894,2600.0
2014-06-16 12:30:00,85.23,85.23,85.21,85.22,700.0,75.8894,75.8894,75.8716,75.8805,700.0
2014-06-16 12:35:00,85.21,85.25,85.21,85.25,7400.0,75.8716,75.9072,75.8716,75.9072,7400.0
2014-06-16 12:40:00,85.25,85.31,85.25,85.31,6500.0,75.9072,75.9606,75.9072,75.9606,6500.0
2014-06-16 12:45:00,85.31,85.33,85.29,85.31,14700.0,75.9606,75.9784,75.9428,75.9606,14700.0
2014-06-16 12:50:00,85.31,85.38,85.3,85.38,9400.0,75.9606,76.0229,75.9517,76.0229,9400.0
2014-06-16 12:55:00,85.37,85.38,85.35,85.38,12000.0,76.014,76.0229,75.9962,76.0229,12000.0
2014-06-16 13:00:00,85.42,85.47,85.42,85.46,4000.0,76.0585,76.1031,76.0585,76.0942,4000.0
2014-06-16 13:05:00,85.47,85.57,85.47,85.57,2900.0,76.1031,76.1921,76.1031,76.1921,2900.0
2014-06-16 13:10:00,85.57,85.61,85.56,85.61,3100.0,76.1921,76.2277,76.1832,76.2277,3100.0
2014-06-16 13:15:00,85.6,85.61,85.56,85.61,26400.0,76.2188,76.2277,76.1832,76.2277,26400.0
2014-06-16 13:20:00,85.61,85.71,85.61,85.64,10800.0,76.2277,76.3168,76.2277,76.2544,10800.0
2014-06-16 13:25:00,85.66,85.67,85.63,85.63,400.0,76.2722,76.2811,76.2455,76.2455,400.0
2014-06-16 13:30:00,85.65,85.71,85.65,85.71,11700.0,76.2633,76.3168,76.2633,76.3168,11700.0
2014-06-16 13:35:00,85.71,85.71,85.68,85.68,9700.0,76.3168,76.3168,76.29,76.29,9700.0
2014-06-16 13:40:00,85.67,85.68,85.67,85.67,2100.0,76.2811,76.29,76.2811,76.2811,2100.0
2014-06-16 13:45:00,85.67,85.7,85.66,85.67,6800.0,76.2811,76.3079,76.2722,76.2811,6800.0
2014-06-16 13:50:00,85.68,85.71,85.66,85.66,3800.0,76.29,76.3168,76.2722,76.2722,3800.0
2014-06-16 13:55:00,85.66,85.66,85.6,85.61,2200.0,76.2722,76.2722,76.2188,76.2277,2200.0
2014-06-16 14:00:00,85.62,85.63,85.59,85.6,2200.0,76.2366,76.2455,76.2099,76.2188,2200.0
2014-06-16 14:05:00,85.61,85.63,85.6,85.6,1400.0,76.2277,76.2455,76.2188,76.2188,1400.0
2014-06-16 14:10:00,85.6,85.64,85.6,85.64,1400.0,76.2188,76.2544,76.2188,76.2544,1400.0
2014-06-16 14:15:00,85.63,85.63,85.53,85.53,2600.0,76.2455,76.2455,76.1565,76.1565,2600.0
2014-06-16 14:20:00,85.55,85.65,85.55,85.61,2300.0,76.1743,76.2633,76.1743,76.2277,2300.0
2014-06-16 14:25:00,85.61,85.61,85.54,85.54,1900.0,76.2277,76.2277,76.1654,76.1654,1900.0
2014-06-16 14:30:00,85.55,85.57,85.51,85.51,3500.0,76.1743,76.1921,76.1387,76.1387,3500.0
2014-06-16 14:35:00,85.52,85.6,85.51,85.57,2100.0,76.1476,76.2188,76.1387,76.1921,2100.0
2014-06-16 14:40:00,85.59,85.6,85.58,85.59,900.0,76.2099,76.2188,76.201,76.2099,900.0
2014-06-16 14:45:00,85.59,85.65,85.59,85.65,3700.0,76.2099,76.2633,76.2099,76.2633,3700.0
2014-06-16 14:50:00,85.63,85.67,85.61,85.62,2100.0,76.2455,76.2811,76.2277,76.2366,2100.0
2014-06-16 14:55:00,85.61,85.62,85.52,85.52,3200.0,76.2277,76.2366,76.1476,76.1476,3200.0
2014-06-16 15:00:00,85.51,85.51,85.45,85.45,3100.0,76.1387,76.1387,76.0853,76.0853,3100.0
2014-06-16 15:05:00,85.47,85.47,85.43,85.43,9700.0,76.1031,76.1031,76.0674,76.0674,9700.0
2014-06-16 15:10:00,85.43,85.46,85.39,85.39,4800.0,76.0674,76.0942,76.0318,76.0318,4800.0
2014-06-16 15:15:00,85.38,85.41,85.33,85.37,4100.0,76.0229,76.0496,75.9784,76.014,4100.0
2014-06-16 15:20:00,85.36,85.45,85.36,85.39,4400.0,76.0051,76.0853,76.0051,76.0318,4400.0
2014-06-16 15:25:00,85.39,85.42,85.39,85.39,4900.0,76.0318,76.0585,76.0318,76.0318,4900.0
2014-06-16 15:30:00,85.41,85.52,85.41,85.52,5300.0,76.0496,76.1476,76.0496,76.1476,5300.0
2014-06-16 15:35:00,85.48,85.5,85.47,85.49,10000.0,76.112,76.1298,76.1031,76.1209,10000.0
2014-06-16 15:40:00,85.5,85.56,85.49,85.56,7400.0,76.1298,76.1832,76.1209,76.1832,7400.0
2014-06-16 15:45:00,85.55,85.56,85.49,85.51,8300.0,76.1743,76.1832,76.1209,76.1387,8300.0
2014-06-16 15:50:00,85.53,85.58,85.53,85.57,10300.0,76.1565,76.201,76.1565,76.1921,10300.0
2014-06-16 15:55:00,85.57,85.57,85.47,85.53,30100.0,76.1921,76.1921,76.1031,76.1565,30100.0
2014-06-17 09:30:00,85.56,85.65,85.45,85.53,9000.0,76.1832,76.2633,76.0853,76.1565,9000.0
2014-06-17 09:35:00,85.58,85.58,85.27,85.27,4900.0,76.201,76.201,75.925,75.925,4900.0
2014-06-17 09:40:00,85.29,85.37,85.26,85.28,8700.0,75.9428,76.014,75.9161,75.9339,8700.0
2014-06-17 09:45:00,85.44,85.69,85.39,85.63,10800.0,76.0763,76.2989,76.0318,76.2455,10800.0
2014-06-17 09:50:00,85.63,85.73,85.63,85.72,3800.0,76.2455,76.3346,76.2455,76.3257,3800.0
2014-06-17 09:55:00,85.77,85.81,85.71,85.75,3300.0,76.3702,76.4058,76.3168,76.3524,3300.0
2014-06-17 10:00:00,85.75,85.84,85.75,85.84,1200.0,76.3524,76.4325,76.3524,76.4325,1200.0
2014-06-17 10:05:00,85.87,86.16,85.87,86.1,4100.0,76.4592,76.7174,76.4592,76.664,4100.0
2014-06-17 10:10:00,86.11,86.12,86.1,86.11,1900.0,76.6729,76.6818,76.664,76.6729,1900.0
2014-06-17 10:15:00,86.09,86.09,86.05,86.05,1200.0,76.6551,76.6551,76.6195,76.6195,1200.0
2014-06-17 10:20:00,86.06,86.19,86.04,86.19,3500.0,76.6284,76.7442,76.6106,76.7442,3500.0
2014-06-17 10:25:00,86.19,86.22,86.17,86.22,2500.0,76.7442,76.7709,76.7263,76.7709,2500.0
2014-06-17 10:30:00,86.22,86.22,86.03,86.07,3900.0,76.7709,76.7709,76.6017,76.6373,3900.0
2014-06-17 10:35:00,86.05,86.12,86.03,86.08,2200.0,76.6195,76.6818,76.6017,76.6462,2200.0
2014-06-17 10:40:00,86.1,86.11,86.04,86.04,2000.0,76.664,76.6729,76.6106,76.6106,2000.0
2014-06-17 10:45:00,86.03,86.03,85.87,85.89,2800.0,76.6017,76.6017,76.4592,76.477,2800.0
2014-06-17 10:50:00,85.86,85.87,85.76,85.85,2700.0,76.4503,76.4592,76.3613,76.4414,2700.0
2014-06-17 10:55:00,85.82,85.85,85.75,85.81,4600.0,76.4147,76.4414,76.3524,76.4058,4600.0
2014-06-17 11:00:00,85.84,85.92,85.84,85.87,2300.0,76.4325,76.5037,76.4325,76.4592,2300.0
2014-06-17 11:05:00,85.88,85.88,85.77,85.77,3600.0,76.4681,76.4681,76.3702,76.3702,3600.0
2014-06-17 11:10:00,85.79,85.89,85.78,85.84,4900.0,76.388,76.477,76.3791,76.4325,4900.0
2014-06-17 11:15:00,85.82,85.91,85.82,85.9,1700.0,76.4147,76.4948,76.4147,76.4859,1700.0
2014-06-17 11:20:00,85.88,85.94,85.86,85.94,1300.0,76.4681,76.5216,76.4503,76.5216,1300.0
2014-06-17 11:25:00,85.93,85.94,85.89,85.92,1700.0,76.5126,76.5216,76.477,76.5037,1700.0
2014-06-17 11:30:00,85.95,85.98,85.86,85.89,3700.0,76.5305,76.5572,76.4503,76.477,3700.0
2014-06-17 11:35:00,85.89,86.01,85.89,86.0,2000.0,76.477,76.5839,76.477,76.575,2000.0
2014-06-17 11:40:00,86.0,86.0,85.85,85.85,2300.0,76.575,76.575,76.4414,76.4414,2300.0
2014-06-17 11:45:00,85.86,85.98,85.86,85.93,2500.0,76.4503,76.5572,76.4503,76.5126,2500.0
2014-06-17 11:50:00,85.93,85.93,85.86,85.91,3800.0,76.5126,76.5126,76.4503,76.4948,3800.0
2014-06-17 11:55:00,85.9,85.91,85.88,85.9,3200.0,76.4859,76.4948,76.4681,76.4859,3200.0
2014-06-17 12:00:00,85.89,85.89,85.83,85.83,2400.0,76.477,76.477,76.4236,76.4236,2400.0
2014-06-17 12:05:00,85.87,85.88,85.85,85.85,1700.0,76.4592,76.4681,76.4414,76.4414,1700.0
2014-06-17 12:10:00,85.85,85.88,85.81,85.81,2000.0,76.4414,76.4681,76.4058,76.4058,2000.0
2014-06-17 12:15:00,85.83,85.84,85.81,85.84,2300.0,76.4236,76.4325,76.4058,76.4325,2300.0
2014-06-17 12:20:00,85.83,85.86,85.83,85.86,3000.0,76.4236,76.4503,76.4236,76.4503,3000.0
2014-06-17 12:25:00,85.86,85.86,85.77,85.77,2700.0,76.4503,76.4503,76.3702,76.3702,2700.0
2014-06-17 12:30:00,85.77,85.8,85.76,85.78,4600.0,76.3702,76.3969,76.3613,76.3791,4600.0
2014-06-17 12:35:00,85.79,85.8,85.76,85.8,4500.0,76.388,76.3969,76.3613,76.3969,4500.0
2014-06-17 12:40:00,85.8,85.84,85.79,85.82,5700.0,76.3969,76.4325,76.388,76.4147,5700.0
2014-06-17 12:45:00,85.8,85.84,85.8,85.84,9800.0,76.3969,76.4325,76.3969,76.4325,9800.0
2014-06-17 12:50:00,85.84,85.9,85.84,85.89,6900.0,76.4325,76.4859,76.4325,76.477,6900.0
2014-06-17 12:55:00,85.89,85.91,85.86,85.91,3600.0,76.477,76.4948,76.4503,76.4948,3600.0
2014-06-17 13:00:00,85.9,85.9,85.81,85.82,3400.0,76.4859,76.4859,76.4058,76.4147,3400.0
2014-06-17 13:05:00,85.83,85.86,85.8,85.86,1400.0,76.4236,76.4503,76.3969,76.4503,1400.0
2014-06-17 13:10:00,85.88,85.89,85.86,85.86,1000.0,76.4681,76.477,76.4503,76.4503,1000.0
2014-06-17 13:15:00,85.84,85.87,85.84,85.87,1200.0,76.4325,76.4592,76.4325,76.4592,1200.0
2014-06-17 13:20:00,85.85,85.87,85.83,85.86,1700.0,76.4414,76.4592,76.4236,76.4503,1700.0
2014-06-17 13:25:00,85.85,85.85,85.81,85.81,900.0,76.4414,76.4414,76.4058,76.4058,900.0
2014-06-17 13:30:00,85.8,85.87,85.8,85.82,8400.0,76.3969,76.4592,76.3969,76.4147,8400.0
2014-06-17 13:35:00,85.83,85.83,85.76,85.8,2200.0,76.4236,76.4236,76.3613,76.3969,2200.0
2014-06-17 13:40:00,85.83,85.86,85.82,85.86,800.0,76.4236,76.4503,76.4147,76.4503,800.0
2014-06-17 13:45:00,85.86,85.93,85.82,85.83,4800.0,76.4503,76.5126,76.4147,76.4236,4800.0
2014-06-17 13:50:00,85.83,85.85,85.77,85.85,2900.0,76.4236,76.4414,76.3702,76.4414,2900.0
2014-06-17 13:55:00,85.85,85.87,85.85,85.86,1400.0,76.4414,76.4592,76.4414,76.4503,1400.0
2014-06-17 14:00:00,85.84,85.84,85.8,85.83,3500.0,76.4325,76.4325,76.3969,76.4236,3500.0
2014-06-17 14:05:00,85.83,85.86,85.81,85.86,3500.0,76.4236,76.4503,76.4058,76.4503,3500.0
2014-06-17 14:10:00,85.86,85.88,85.84,85.87,1600.0,76.4503,76.4681,76.4325,76.4592,1600.0
2014-06-17 14:15:00,85.87,85.87,85.86,85.86,2100.0,76.4592,76.4592,76.4503,76.4503,2100.0
2014-06-17 14:20:00,85.86,85.91,85.86,85.9,7000.0,76.4503,76.4948,76.4503,76.4859,7000.0
2014-06-17 14:25:00,85.89,85.91,85.88,85.88,3200.0,76.477,76.4948,76.4681,76.4681,3200.0
2014-06-17 14:30:00,85.88,85.88,85.84,85.84,1400.0,76.4681,76.4681,76.4325,76.4325,1400.0
2014-06-17 14:35:00,85.85,85.86,85.84,85.85,1700.0,76.4414,76.4503,76.4325,76.4414,1700.0
2014-06-17 14:40:00,85.86,85.86,85.83,85.83,4700.0,76.4503,76.4503,76.4236,76.4236,4700.0
2014-06-17 14:45:00,85.84,85.9,85.84,85.84,7200.0,76.4325,76.4859,76.4325,76.4325,7200.0
2014-06-17 14:50:00,85.84,85.85,85.8,85.8,2200.0,76.4325,76.4414,76.3969,76.3969,2200.0
2014-06-17 14:55:00,85.79,85.85,85.78,85.85,3200.0,76.388,76.4414,76.3791,76.4414,3200.0
2014-06-17 15:00:00,85.85,85.85,85.78,85.78,6500.0,76.4414,76.4414,76.3791,76.3791,6500.0
2014-06-17 15:05:00,85.8,85.8,85.74,85.78,4900.0,76.3969,76.3969,76.3435,76.3791,4900.0
2014-06-17 15:10:00,85.79,85.79,85.76,85.78,5400.0,76.388,76.388,76.3613,76.3791,5400.0
2014-06-17 15:15:00,85.79,85.83,85.77,85.82,6900.0,76.388,76.4236,76.3702,76.4147,6900.0
2014-06-17 15:20:00,85.82,85.82,85.78,85.78,4500.0,76.4147,76.4147,76.3791,76.3791,4500.0
2014-06-17 15:25:00,85.77,85.81,85.75,85.77,5900.0,76.3702,76.4058,76.3524,76.3702,5900.0
2014-06-17 15:30:00,85.78,85.84,85.74,85.83,5300.0,76.3791,76.4325,76.3435,76.4236,5300.0
2014-06-17 15:35:00,85.83,85.88,85.82,85.88,6000.0,76.4236,76.4681,76.4147,76.4681,6000.0
2014-06-17 15:40:00,85.87,85.92,85.86,85.9,8300.0,76.4592,76.5037,76.4503,76.4859,8300.0
2014-06-17 15:45:00,85.9,85.9,85.85,85.87,11000.0,76.4859,76.4859,76.4414,76.4592,11000.0
2014-06-17 15:50:00,85.87,85.87,85.77,85.8,12900.0,76.4592,76.4592,76.3702,76.3969,12900.0
2014-06-17 15:55:00,85.8,85.86,85.78,85.83,30800.0,76.3969,76.4503,76.3791,76.4236,30800.0
2014-06-18 09:30:00,86.67,86.67,85.93,86.18,18500.0,77.1715,77.1715,76.5126,76.7352,18500.0
2014-06-18 09:35:00,86.07,86.29,85.95,86.13,6400.0,76.6373,76.8332,76.5305,76.6907,6400.0
2014-06-18 09:40:00,86.08,86.25,86.05,86.17,5800.0,76.6462,76.7976,76.6195,76.7263,5800.0
2014-06-18 09:45:00,86.17,86.52,86.17,86.33,23700.0,76.7263,77.038,76.7263,76.8688,23700.0
2014-06-18 09:50:00,86.29,86.3,86.26,86.26,500.0,76.8332,76.8421,76.8065,76.8065,500.0
2014-06-18 09:55:00,86.3,86.4,86.24,86.28,4000.0,76.8421,76.9311,76.7887,76.8243,4000.0
2014-06-18 10:00:00,86.32,86.51,86.32,86.45,8200.0,76.8599,77.0291,76.8599,76.9757,8200.0
2014-06-18 10:05:00,86.39,86.39,86.28,86.29,2300.0,76.9222,76.9222,76.8243,76.8332,2300.0
2014-06-18 10:10:00,86.25,86.25,86.11,86.11,4400.0,76.7976,76.7976,76.6729,76.6729,4400.0
2014-06-18 10:15:00,86.14,86.25,86.13,86.2,1600.0,76.6996,76.7976,76.6907,76.7531,1600.0
2014-06-18 10:20:00,86.25,86.25,86.07,86.07,2200.0,76.7976,76.7976,76.6373,76.6373,2200.0
2014-06-18 10:25:00,86.07,86.1,86.01,86.1,3000.0,76.6373,76.664,76.5839,76.664,3000.0
2014-06-18 10:30:00,86.08,86.08,86.02,86.03,1400.0,76.6462,76.6462,76.5928,76.6017,1400.0
2014-06-18 10:35:00,86.03,86.03,85.94,85.97,3200.0,76.6017,76.6017,76.5216,76.5483,3200.0
2014-06-18 10:40:00,85.91,85.93,85.8,85.81,3200.0,76.4948,76.5126,76.3969,76.4058,3200.0
2014-06-18 10:45:00,85.81,85.9,85.81,85.9,1100.0,76.4058,76.4859,76.4058,76.4859,1100.0
2014-06-18 10:50:00,85.89,85.95,85.87,85.91,4100.0,76.477,76.5305,76.4592,76.4948,4100.0
2014-06-18 10:55:00,85.93,85.93,85.85,85.86,4000.0,76.5126,76.5126,76.4414,76.4503,4000.0
2014-06-18 11:00:00,85.86,85.86,85.8,85.84,3600.0,76.4503,76.4503,76.3969,76.4325,3600.0
2014-06-18 11:05:00,85.84,85.89,85.82,85.89,5800.0,76.4325,76.477,76.4147,76.477,5800.0
2014-06-18 11:10:00,85.89,85.93,85.89,85.91,2000.0,76.477,76.5126,76.477,76.4948,2000.0
2014-06-18 11:15:00,85.9,85.9,85.84,85.88,1000.0,76.4859,76.4859,76.4325,76.4681,1000.0
2014-06-18 11:20:00,85.88,85.89,85.84,85.84,2400.0,76.4681,76.477,76.4325,76.4325,2400.0
2014-06-18 11:25:00,85.85,85.88,85.82,85.82,1800.0,76.4414,76.4681,76.4147,76.4147,1800.0
2014-06-18 11:30:00,85.84,85.9,85.81,85.9,5300.0,76.4325,76.4859,76.4058,76.4859,5300.0
2014-06-18 11:35:00,85.88,85.91,85.87,85.9,2100.0,76.4681,76.4948,76.4592,76.4859,2100.0
2014-06-18 11:40:00,85.9,85.95,85.9,85.95,2900.0,76.4859,76.5305,76.4859,76.5305,2900.0
2014-06-18 11:45:00,85.93,85.93,85.89,85.9,2800.0,76.5126,76.5126,76.477,76.4859,2800.0
2014-06-18 11:50:00,85.89,85.9,85.87,85.88,1700.0,76.477,76.4859,76.4592,76.4681,1700.0
2014-06-18 11:55:00,85.84,85.92,85.82,85.92,8800.0,76.4325,76.5037,76.4147,76.5037,8800.0
2014-06-18 12:00:00,85.92,85.92,85.83,85.91,8700.0,76.5037,76.5037,76.4236,76.4948,8700.0
2014-06-18 12:05:00,85.9,85.91,85.87,85.87,2900.0,76.4859,76.4948,76.4592,76.4592,2900.0
2014-06-18 12:10:00,85.89,85.89,85.81,85.81,1500.0,76.477,76.477,76.4058,76.4058,1500.0
2014-06-18 12:15:00,85.81,85.82,85.79,85.81,8500.0,76.4058,76.4147,76.388,76.4058,8500.0
2014-06-18 12:20:00,85.83,85.83,85.81,85.81,400.0,76.4236,76.4236,76.4058,76.4058,400.0
2014-06-18 12:25:00,85.82,85.83,85.77,85.77,4400.0,76.4147,76.4236,76.3702,76.3702,4400.0
2014-06-18 12:30:00,85.77,85.79,85.77,85.78,1300.0,76.3702,76.388,76.3702,76.3791,1300.0
2014-06-18 12:35:00,85.81,85.89,85.81,85.89,3500.0,76.4058,76.477,76.4058,76.477,3500.0
2014-06-18 12:40:00,85.89,85.9,85.88,85.9,2800.0,76.477,76.4859,76.4681,76.4859,2800.0
2014-06-18 12:45:00,85.9,85.94,85.9,85.94,5100.0,76.4859,76.5216,76.4859,76.5216,5100.0
2014-06-18 12:50:00,85.94,85.95,85.92,85.94,4600.0,76.5216,76.5305,76.5037,76.5216,4600.0
2014-06-18 12:55:00,85.95,85.97,85.95,85.96,2500.0,76.5305,76.5483,76.5305,76.5394,2500.0
2014-06-18 13:00:00,85.97,85.97,85.91,85.91,2400.0,76.5483,76.5483,76.4948,76.4948,2400.0
2014-06-18 13:05:00,85.92,85.92,85.89,85.9,600.0,76.5037,76.5037,76.477,76.4859,600.0
2014-06-18 13:10:00,85.88,85.88,85.84,85.85,1500.0,76.4681,76.4681,76.4325,76.4414,1500.0
2014-06-18 13:15:00,85.88,85.88,85.84,85.84,2400.0,76.4681,76.4681,76.4325,76.4325,2400.0
2014-06-18 13:20:00,85.84,85.9,85.84,85.86,1300.0,76.4325,76.4859,76.4325,76.4503,1300.0
2014-06-18 13:25:00,85.88,85.88,85.85,85.85,1200.0,76.4681,76.4681,76.4414,76.4414,1200.0
2014-06-18 13:30:00,85.84,85.84,85.74,85.77,2800.0,76.4325,76.4325,76.3435,76.3702,2800.0
2014-06-18 13:35:00,85.78,85.79,85.71,85.73,1700.0,76.3791,76.388,76.3168,76.3346,1700.0
2014-06-18 13:40:00,85.68,85.72,85.67,85.68,1400.0,76.29,76.3257,76.2811,76.29,1400.0
2014-06-18 13:45:00,85.63,85.71,85.63,85.71,800.0,76.2455,76.3168,76.2455,76.3168,800.0
2014-06-18 13:50:00,85.72,85.83,85.7,85.8,5000.0,76.3257,76.4236,76.3079,76.3969,5000.0
2014-06-18 13:55:00,85.79,85.79,85.72,85.72,400.0,76.388,76.388,76.3257,76.3257,400.0
2014-06-18 14:00:00,85.69,85.91,85.59,85.77,14200.0,76.2989,76.4948,76.2099,76.3702,14200.0
2014-06-18 14:05:00,85.75,85.81,85.54,85.75,10600.0,76.3524,76.4058,76.1654,76.3524,10600.0
2014-06-18 14:10:00,85.78,85.97,85.78,85.97,6000.0,76.3791,76.5483,76.3791,76.5483,6000.0
2014-06-18 14:15:00,85.97,85.99,85.9,85.93,4300.0,76.5483,76.5661,76.4859,76.5126,4300.0
2014-06-18 14:20:00,85.91,85.98,85.9,85.94,3300.0,76.4948,76.5572,76.4859,76.5216,3300.0
2014-06-18 14:25:00,85.95,85.98,85.95,85.96,1400.0,76.5305,76.5572,76.5305,76.5394,1400.0
2014-06-18 14:30:00,85.98,86.11,85.94,85.99,7600.0,76.5572,76.6729,76.5216,76.5661,7600.0
2014-06-18 14:35:00,86.0,86.04,85.97,85.97,800.0,76.575,76.6106,76.5483,76.5483,800.0
2014-06-18 14:40:00,85.97,85.97,85.88,85.92,1300.0,76.5483,76.5483,76.4681,76.5037,1300.0
2014-06-18 14:45:00,85.91,85.95,85.91,85.94,1100.0,76.4948,76.5305,76.4948,76.5216,1100.0
2014-06-18 14:50:00,85.99,86.07,85.99,86.07,2400.0,76.5661,76.6373,76.5661,76.6373,2400.0
2014-06-18 14:55:00,86.05,86.2,86.05,86.15,5800.0,76.6195,76.7531,76.6195,76.7085,5800.0
2014-06-18 15:00:00,86.15,86.33,86.15,86.29,2800.0,76.7085,76.8688,76.7085,76.8332,2800.0
2014-06-18 15:05:00,86.28,86.45,86.28,86.37,7300.0,76.8243,76.9757,76.8243,76.9044,7300.0
2014-06-18 15:10:00,86.4,86.4,86.29,86.31,3400.0,76.9311,76.9311,76.8332,76.851,3400.0
2014-06-18 15:15:00,86.29,86.43,86.29,86.43,3700.0,76.8332,76.9578,76.8332,76.9578,3700.0
2014-06-18 15:20:00,86.42,86.45,86.33,86.33,3300.0,76.9489,76.9757,76.8688,76.8688,3300.0
2014-06-18 15:25:00,86.32,86.4,86.26,86.35,10800.0,76.8599,76.9311,76.8065,76.8866,10800.0
2014-06-18 15:30:00,86.34,86.38,86.28,86.37,5400.0,76.8777,76.9133,76.8243,76.9044,5400.0
2014-06-18 15:35:00,86.38,86.48,86.36,86.44,11000.0,76.9133,77.0024,76.8955,76.9668,11000.0
2014-06-18 15:40:00,86.44,86.55,86.42,86.48,11300.0,76.9668,77.0647,76.9489,77.0024,11300.0
2014-06-18 15:45:00,86.49,86.54,86.46,86.47,11200.0,77.0113,77.0558,76.9846,76.9935,11200.0
2014-06-18 15:50:00,86.46,86.49,86.43,86.44,10300.0,76.9846,77.0113,76.9578,76.9668,10300.0
2014-06-18 15:55:00,86.43,86.53,86.43,86.48,18300.0,76.9578,77.0469,76.9578,77.0024,18300.0
2014-06-19 09:30:00,88.41,89.08,84.54,86.56,14700.0,78.7209,79.3174,75.275,77.0736,14700.0
2014-06-19 09:35:00,86.56,86.74,86.08,86.09,23000.0,77.0736,77.2339,76.6462,76.6551,23000.0
2014-06-19 09:40:00,86.09,86.24,85.83,85.93,16800.0,76.6551,76.7887,76.4236,76.5126,16800.0
2014-06-19 09:45:00,85.95,86.04,85.62,85.62,7900.0,76.5305,76.6106,76.2366,76.2366,7900.0
2014-06-19 09:50:00,85.66,85.66,85.47,85.48,5600.0,76.2722,76.2722,76.1031,76.112,5600.0
2014-06-19 09:55:00,85.48,85.48,85.32,85.32,5600.0,76.112,76.112,75.9695,75.9695,5600.0
2014-06-19 10:00:00,85.39,85.63,85.39,85.63,4300.0,76.0318,76.2455,76.0318,76.2455,4300.0
2014-06-19 10:05:00,85.63,85.78,85.63,85.78,2600.0,76.2455,76.3791,76.2455,76.3791,2600.0
2014-06-19 10:10:00,85.76,85.9,85.76,85.9,2200.0,76.3613,76.4859,76.3613,76.4859,2200.0
2014-06-19 10:15:00,85.93,85.93,85.84,85.86,1300.0,76.5126,76.5126,76.4325,76.4503,1300.0
2014-06-19 10:20:00,85.83,85.83,85.68,85.68,3700.0,76.4236,76.4236,76.29,76.29,3700.0
2014-06-19 10:25:00,85.62,85.73,85.62,85.72,700.0,76.2366,76.3346,76.2366,76.3257,700.0
2014-06-19 10:30:00,85.73,85.75,85.63,85.69,4100.0,76.3346,76.3524,76.2455,76.2989,4100.0
2014-06-19 10:35:00,85.71,85.76,85.67,85.76,1700.0,76.3168,76.3613,76.2811,76.3613,1700.0
2014-06-19 10:40:00,85.78,85.91,85.76,85.91,3400.0,76.3791,76.4948,76.3613,76.4948,3400.0
2014-06-19 10:45:00,85.92,85.92,85.81,85.81,1300.0,76.5037,76.5037,76.4058,76.4058,1300.0
2014-06-19 10:50:00,85.75,85.75,85.6,85.61,6100.0,76.3524,76.3524,76.2188,76.2277,6100.0
2014-06-19 10:55:00,85.61,85.62,85.59,85.61,13600.0,76.2277,76.2366,76.2099,76.2277,13600.0
2014-06-19 11:00:00,85.63,85.63,85.56,85.56,2000.0,76.2455,76.2455,76.1832,76.1832,2000.0
2014-06-19 11:05:00,85.56,85.56,85.5,85.52,7800.0,76.1832,76.1832,76.1298,76.1476,7800.0
2014-06-19 11:10:00,85.52,85.57,85.51,85.54,2200.0,76.1476,76.1921,76.1387,76.1654,2200.0
2014-06-19 11:15:00,85.53,85.56,85.48,85.5,5200.0,76.1565,76.1832,76.112,76.1298,5200.0
2014-06-19 11:20:00,85.51,85.54,85.46,85.47,2200.0,76.1387,76.1654,76.0942,76.1031,2200.0
2014-06-19 11:25:00,85.48,85.53,85.48,85.5,3800.0,76.112,76.1565,76.112,76.1298,3800.0
2014-06-19 11:30:00,85.48,85.54,85.48,85.5,3600.0,76.112,76.1654,76.112,76.1298,3600.0
2014-06-19 11:35:00,85.49,85.53,85.43,85.53,5700.0,76.1209,76.1565,76.0674,76.1565,5700.0
2014-06-19 11:40:00,85.53,85.55,85.47,85.49,2600.0,76.1565,76.1743,76.1031,76.1209,2600.0
2014-06-19 11:45:00,85.48,85.55,85.48,85.55,5900.0,76.112,76.1743,76.112,76.1743,5900.0
2014-06-19 11:50:00,85.58,85.58,85.55,85.56,800.0,76.201,76.201,76.1743,76.1832,800.0
2014-06-19 11:55:00,85.51,85.54,85.48,85.52,8100.0,76.1387,76.1654,76.112,76.1476,8100.0
2014-06-19 12:00:00,85.52,85.52,85.48,85.5,5300.0,76.1476,76.1476,76.112,76.1298,5300.0
2014-06-19 12:05:00,85.47,85.5,85.47,85.5,1000.0,76.1031,76.1298,76.1031,76.1298,1000.0
2014-06-19 12:10:00,85.5,85.54,85.5,85.5,4300.0,76.1298,76.1654,76.1298,76.1298,4300.0
2014-06-19 12:15:00,85.5,85.53,85.48,85.48,800.0,76.1298,76.1565,76.112,76.112,800.0
2014-06-19 12:20:00,85.47,85.48,85.44,85.44,1200.0,76.1031,76.112,76.0763,76.0763,1200.0
2014-06-19 12:25:00,85.43,85.43,85.4,85.41,2300.0,76.0674,76.0674,76.0407,76.0496,2300.0
2014-06-19 12:30:00,85.37,85.41,85.37,85.38,2600.0,76.014,76.0496,76.014,76.0229,2600.0
2014-06-19 12:35:00,85.36,85.37,85.34,85.37,1700.0,76.0051,76.014,75.9873,76.014,1700.0
2014-06-19 12:40:00,85.37,85.37,85.37,85.37,300.0,76.014,76.014,76.014,76.014,300.0
2014-06-19 12:45:00,85.39,85.4,85.38,85.4,900.0,76.0318,76.0407,76.0229,76.0407,900.0
2014-06-19 12:50:00,85.4,85.44,85.4,85.43,900.0,76.0407,76.0763,76.0407,76.0674,900.0
2014-06-19 12:55:00,85.44,85.46,85.38,85.38,2200.0,76.0763,76.0942,76.0229,76.0229,2200.0
2014-06-19 13:00:00,85.39,85.43,85.35,85.35,1800.0,76.0318,76.0674,75.9962,75.9962,1800.0
2014-06-19 13:05:00,85.36,85.43,85.36,85.43,1300.0,76.0051,76.0674,76.0051,76.0674,1300.0
2014-06-19 13:10:00,85.42,85.42,85.35,85.37,1100.0,76.0585,76.0585,75.9962,76.014,1100.0
2014-06-19 13:15:00,85.34,85.34,85.31,85.34,2000.0,75.9873,75.9873,75.9606,75.9873,2000.0
2014-06-19 13:20:00,85.32,85.4,85.32,85.4,1500.0,75.9695,76.0407,75.9695,76.0407,1500.0
2014-06-19 13:25:00,85.41,85.5,85.41,85.5,1700.0,76.0496,76.1298,76.0496,76.1298,1700.0
2014-06-19 13:30:00,85.5,85.53,85.45,85.47,2900.0,76.1298,76.1565,76.0853,76.1031,2900.0
2014-06-19 13:35:00,85.5,85.54,85.48,85.48,4000.0,76.1298,76.1654,76.112,76.112,4000.0
2014-06-19 13:40:00,85.48,85.48,85.45,85.48,1700.0,76.112,76.112,76.0853,76.112,1700.0
2014-06-19 13:45:00,85.47,85.57,85.45,85.51,2600.0,76.1031,76.1921,76.0853,76.1387,2600.0
2014-06-19 13:50:00,85.53,85.53,85.49,85.49,4100.0,76.1565,76.1565,76.1209,76.1209,4100.0
2014-06-19 13:55:00,85.48,85.53,85.44,85.47,4000.0,76.112,76.1565,76.0763,76.1031,4000.0
2014-06-19 14:00:00,85.47,85.5,85.45,85.5,2300.0,76.1031,76.1298,76.0853,76.1298,2300.0
2014-06-19 14:05:00,85.5,85.5,85.45,85.49,5600.0,76.1298,76.1298,76.0853,76.1209,5600.0
2014-06-19 14:10:00,85.5,85.52,85.49,85.5,3600.0,76.1298,76.1476,76.1209,76.1298,3600.0
2014-06-19 14:15:00,85.5,85.52,85.5,85.5,1400.0,76.1298,76.1476,76.1298,76.1298,1400.0
2014-06-19 14:20:00,85.5,85.51,85.49,85.5,5800.0,76.1298,76.1387,76.1209,76.1298,5800.0
2014-06-19 14:25:00,85.5,85.52,85.49,85.51,2500.0,76.1298,76.1476,76.1209,76.1387,2500.0
2014-06-19 14:30:00,85.5,85.5,85.45,85.47,2100.0,76.1298,76.1298,76.0853,76.1031,2100.0
2014-06-19 14:35:00,85.49,85.53,85.49,85.53,2700.0,76.1209,76.1565,76.1209,76.1565,2700.0
2014-06-19 14:40:00,85.53,85.57,85.52,85.52,5600.0,76.1565,76.1921,76.1476,76.1476,5600.0
2014-06-19 14:45:00,85.52,85.53,85.43,85.44,6300.0,76.1476,76.1565,76.0674,76.0763,6300.0
2014-06-19 14:50:00,85.48,85.53,85.43,85.48,8200.0,76.112,76.1565,76.0674,76.112,8200.0
2014-06-19 14:55:00,85.5,85.52,85.46,85.51,2300.0,76.1298,76.1476,76.0942,76.1387,2300.0
2014-06-19 15:00:00,85.51,85.54,85.46,85.46,11700.0,76.1387,76.1654,76.0942,76.0942,11700.0
2014-06-19 15:05:00,85.47,85.52,85.45,85.51,8900.0,76.1031,76.1476,76.0853,76.1387,8900.0
2014-06-19 15:10:00,85.51,85.55,85.47,85.5,5100.0,76.1387,76.1743,76.1031,76.1298,5100.0
2014-06-19 15:15:00,85.51,85.52,85.46,85.47,6900.0,76.1387,76.1476,76.0942,76.1031,6900.0
2014-06-19 15:20:00,85.47,85.6,85.46,85.47,19400.0,76.1031,76.2188,76.0942,76.1031,19400.0
2014-06-19 15:25:00,85.5,85.57,85.49,85.54,7900.0,76.1298,76.1921,76.1209,76.1654,7900.0
2014-06-19 15:30:00,85.56,85.56,85.45,85.51,11900.0,76.1832,76.1832,76.0853,76.1387,11900.0
2014-06-19 15:35:00,85.52,85.62,85.49,85.61,5700.0,76.1476,76.2366,76.1209,76.2277,5700.0
2014-06-19 15:40:00,85.61,85.73,85.6,85.69,17900.0,76.2277,76.3346,76.2188,76.2989,17900.0
2014-06-19 15:45:00,85.7,85.73,85.57,85.66,20700.0,76.3079,76.3346,76.1921,76.2722,20700.0
2014-06-19 15:50:00,85.66,85.67,85.56,85.59,26400.0,76.2722,76.2811,76.1832,76.2099,26400.0
2014-06-19 15:55:00,85.59,85.69,85.57,85.69,40300.0,76.2099,76.2989,76.1921,76.2989,40300.0
2014-06-20 09:30:00,84.76,85.98,84.76,85.88,193400.0,75.4709,76.5572,75.4709,76.4681,193400.0
2014-06-20 09:35:00,85.89,86.1,85.61,86.09,6100.0,76.477,76.664,76.2277,76.6551,6100.0
2014-06-20 09:40:00,86.13,86.28,85.95,86.22,6000.0,76.6907,76.8243,76.5305,76.7709,6000.0
2014-06-20 09:45:00,86.28,86.51,86.21,86.45,12600.0,76.8243,77.0291,76.762,76.9757,12600.0
2014-06-20 09:50:00,86.46,86.47,86.36,86.39,4500.0,76.9846,76.9935,76.8955,76.9222,4500.0
2014-06-20 09:55:00,86.39,86.57,86.31,86.57,12200.0,76.9222,77.0825,76.851,77.0825,12200.0
2014-06-20 10:00:00,86.57,86.63,86.35,86.38,4600.0,77.0825,77.1359,76.8866,76.9133,4600.0
2014-06-20 10:05:00,86.39,86.44,86.34,86.38,3500.0,76.9222,76.9668,76.8777,76.9133,3500.0
2014-06-20 10:10:00,86.4,86.46,86.38,86.46,3200.0,76.9311,76.9846,76.9133,76.9846,3200.0
2014-06-20 10:15:00,86.42,86.43,86.3,86.3,6800.0,76.9489,76.9578,76.8421,76.8421,6800.0
2014-06-20 10:20:00,86.3,86.3,86.21,86.24,4800.0,76.8421,76.8421,76.762,76.7887,4800.0
2014-06-20 10:25:00,86.21,86.22,86.09,86.12,5700.0,76.762,76.7709,76.6551,76.6818,5700.0
2014-06-20 10:30:00,86.12,86.12,86.01,86.02,6400.0,76.6818,76.6818,76.5839,76.5928,6400.0
2014-06-20 10:35:00,86.03,86.07,85.96,86.07,5800.0,76.6017,76.6373,76.5394,76.6373,5800.0
2014-06-20 10:40:00,86.07,86.2,86.07,86.2,2100.0,76.6373,76.7531,76.6373,76.7531,2100.0
2014-06-20 10:45:00,86.22,86.23,86.13,86.19,4800.0,76.7709,76.7798,76.6907,76.7442,4800.0
2014-06-20 10:50:00,86.2,86.27,86.19,86.2,2100.0,76.7531,76.8154,76.7442,76.7531,2100.0
2014-06-20 10:55:00,86.21,86.35,86.2,86.23,4100.0,76.762,76.8866,76.7531,76.7798,4100.0
2014-06-20 11:00:00,86.23,86.29,86.22,86.22,3700.0,76.7798,76.8332,76.7709,76.7709,3700.0
2014-06-20 11:05:00,86.21,86.26,86.18,86.26,2300.0,76.762,76.8065,76.7352,76.8065,2300.0
2014-06-20 11:10:00,86.24,86.27,86.22,86.25,3000.0,76.7887,76.8154,76.7709,76.7976,3000.0
2014-06-20 11:15:00,86.25,86.27,86.24,86.27,2100.0,76.7976,76.8154,76.7887,76.8154,2100.0
2014-06-20 11:20:00,86.29,86.29,86.2,86.22,5900.0,76.8332,76.8332,76.7531,76.7709,5900.0
2014-06-20 11:25:00,86.21,86.23,86.2,86.22,2600.0,76.762,76.7798,76.7531,76.7709,2600.0
2014-06-20 11:30:00,86.2,86.28,86.18,86.18,3400.0,76.7531,76.8243,76.7352,76.7352,3400.0
2014-06-20 11:35:00,86.2,86.24,86.19,86.23,2000.0,76.7531,76.7887,76.7442,76.7798,2000.0
2014-06-20 11:40:00,86.26,86.32,86.19,86.19,9900.0,76.8065,76.8599,76.7442,76.7442,9900.0
2014-06-20 11:45:00,86.18,86.19,86.16,86.19,800.0,76.7352,76.7442,76.7174,76.7442,800.0
2014-06-20 11:50:00,86.16,86.2,86.16,86.2,3400.0,76.7174,76.7531,76.7174,76.7531,3400.0
2014-06-20 11:55:00,86.2,86.27,86.2,86.26,3100.0,76.7531,76.8154,76.7531,76.8065,3100.0
2014-06-20 12:00:00,86.29,86.33,86.26,86.31,2400.0,76.8332,76.8688,76.8065,76.851,2400.0
2014-06-20 12:05:00,86.32,86.32,86.2,86.22,2300.0,76.8599,76.8599,76.7531,76.7709,2300.0
2014-06-20 12:10:00,86.23,86.26,86.21,86.26,900.0,76.7798,76.8065,76.762,76.8065,900.0
2014-06-20 12:15:00,86.27,86.33,86.27,86.33,1900.0,76.8154,76.8688,76.8154,76.8688,1900.0
2014-06-20 12:20:00,86.3,86.34,86.27,86.29,3700.0,76.8421,76.8777,76.8154,76.8332,3700.0
2014-06-20 12:25:00,86.28,86.31,86.15,86.15,5100.0,76.8243,76.851,76.7085,76.7085,5100.0
2014-06-20 12:30:00,86.16,86.2,86.12,86.14,3300.0,76.7174,76.7531,76.6818,76.6996,3300.0
2014-06-20 12:35:00,86.15,86.17,86.12,86.14,1800.0,76.7085,76.7263,76.6818,76.6996,1800.0
2014-06-20 12:40:00,86.14,86.17,86.14,86.17,600.0,76.6996,76.7263,76.6996,76.7263,600.0
2014-06-20 12:45:00,86.16,86.18,86.06,86.09,6800.0,76.7174,76.7352,76.6284,76.6551,6800.0
2014-06-20 12:50:00,86.08,86.09,86.06,86.09,1400.0,76.6462,76.6551,76.6284,76.6551,1400.0
2014-06-20 12:55:00,86.13,86.17,86.1,86.15,1900.0,76.6907,76.7263,76.664,76.7085,1900.0
2014-06-20 13:00:00,86.15,86.16,86.1,86.11,2800.0,76.7085,76.7174,76.664,76.6729,2800.0
2014-06-20 13:05:00,86.14,86.16,86.1,86.1,3000.0,76.6996,76.7174,76.664,76.664,3000.0
2014-06-20 13:10:00,86.07,86.11,86.06,86.1,3200.0,76.6373,76.6729,76.6284,76.664,3200.0
2014-06-20 13:15:00,86.11,86.17,86.11,86.17,700.0,76.6729,76.7263,76.6729,76.7263,700.0
2014-06-20 13:20:00,86.2,86.2,86.09,86.09,1500.0,76.7531,76.7531,76.6551,76.6551,1500.0
2014-06-20 13:25:00,86.11,86.14,86.1,86.1,2400.0,76.6729,76.6996,76.664,76.664,2400.0
2014-06-20 13:30:00,86.08,86.11,86.07,86.09,600.0,76.6462,76.6729,76.6373,76.6551,600.0
2014-06-20 13:35:00,86.09,86.16,86.08,86.15,2200.0,76.6551,76.7174,76.6462,76.7085,2200.0
2014-06-20 13:40:00,86.19,86.28,86.17,86.27,2400.0,76.7442,76.8243,76.7263,76.8154,2400.0
2014-06-20 13:45:00,86.26,86.34,86.24,86.33,2300.0,76.8065,76.8777,76.7887,76.8688,2300.0
2014-06-20 13:50:00,86.36,86.39,86.31,86.31,6700.0,76.8955,76.9222,76.851,76.851,6700.0
2014-06-20 13:55:00,86.31,86.34,86.3,86.32,7300.0,76.851,76.8777,76.8421,76.8599,7300.0
2014-06-20 14:00:00,86.32,86.37,86.3,86.34,3600.0,76.8599,76.9044,76.8421,76.8777,3600.0
2014-06-20 14:05:00,86.36,86.45,86.35,86.45,3000.0,76.8955,76.9757,76.8866,76.9757,3000.0
2014-06-20 14:10:00,86.47,86.51,86.45,86.51,3800.0,76.9935,77.0291,76.9757,77.0291,3800.0
2014-06-20 14:15:00,86.51,86.53,86.46,86.53,3900.0,77.0291,77.0469,76.9846,77.0469,3900.0
2014-06-20 14:20:00,86.52,86.56,86.35,86.35,17800.0,77.038,77.0736,76.8866,76.8866,17800.0
2014-06-20 14:25:00,86.34,86.41,86.34,86.41,3100.0,76.8777,76.94,76.8777,76.94,3100.0
2014-06-20 14:30:00,86.41,86.53,86.4,86.48,4300.0,76.94,77.0469,76.9311,77.0024,4300.0
2014-06-20 14:35:00,86.46,86.47,86.35,86.39,12400.0,76.9846,76.9935,76.8866,76.9222,12400.0
2014-06-20 14:40:00,86.36,86.39,86.32,86.36,4400.0,76.8955,76.9222,76.8599,76.8955,4400.0
2014-06-20 14:45:00,86.36,86.45,86.35,86.44,3500.0,76.8955,76.9757,76.8866,76.9668,3500.0
2014-06-20 14:50:00,86.44,86.51,86.43,86.43,2300.0,76.9668,77.0291,76.9578,76.9578,2300.0
2014-06-20 14:55:00,86.47,86.48,86.42,86.46,2600.0,76.9935,77.0024,76.9489,76.9846,2600.0
2014-06-20 15:00:00,86.48,86.48,86.38,86.4,4000.0,77.0024,77.0024,76.9133,76.9311,4000.0
2014-06-20 15:05:00,86.42,86.5,86.4,86.5,1800.0,76.9489,77.0202,76.9311,77.0202,1800.0
2014-06-20 15:10:00,86.51,86.53,86.44,86.44,4500.0,77.0291,77.0469,76.9668,76.9668,4500.0
2014-06-20 15:15:00,86.46,86.5,86.43,86.43,4600.0,76.9846,77.0202,76.9578,76.9578,4600.0
2014-06-20 15:20:00,86.47,86.48,86.42,86.43,6200.0,76.9935,77.0024,76.9489,76.9578,6200.0
2014-06-20 15:25:00,86.42,86.47,86.37,86.44,7400.0,76.9489,76.9935,76.9044,76.9668,7400.0
2014-06-20 15:30:00,86.44,86.46,86.33,86.44,14700.0,76.9668,76.9846,76.8688,76.9668,14700.0
2014-06-20 15:35:00,86.44,86.49,86.42,86.49,6300.0,76.9668,77.0113,76.9489,77.0113,6300.0
2014-06-20 15:40:00,86.5,86.5,86.45,86.47,5500.0,77.0202,77.0202,76.9757,76.9935,5500.0
2014-06-20 15:45:00,86.46,86.47,86.41,86.42,14000.0,76.9846,76.9935,76.94,76.9489,14000.0
2014-06-20 15:50:00,86.42,86.46,86.41,86.43,12500.0,76.9489,76.9846,76.94,76.9578,12500.0
2014-06-20 15:55:00,86.4,86.43,86.37,86.41,30300.0,76.9311,76.9578,76.9044,76.94,30300.0
2014-06-23 09:30:00,86.36,86.46,86.33,86.42,11100.0,76.8955,76.9846,76.8688,76.9489,11100.0
2014-06-23 09:35:00,86.31,86.44,86.07,86.41,90700.0,76.851,76.9668,76.6373,76.94,90700.0
2014-06-23 09:40:00,86.41,86.43,86.34,86.36,36600.0,76.94,76.9578,76.8777,76.8955,36600.0
2014-06-23 09:45:00,86.34,86.34,85.91,85.91,5800.0,76.8777,76.8777,76.4948,76.4948,5800.0
2014-06-23 09:50:00,86.0,86.13,85.89,86.13,4300.0,76.575,76.6907,76.477,76.6907,4300.0
2014-06-23 09:55:00,86.08,86.15,86.03,86.15,1400.0,76.6462,76.7085,76.6017,76.7085,1400.0
2014-06-23 10:00:00,86.21,86.29,86.21,86.28,2000.0,76.762,76.8332,76.762,76.8243,2000.0
2014-06-23 10:05:00,86.28,86.33,86.26,86.33,1600.0,76.8243,76.8688,76.8065,76.8688,1600.0
2014-06-23 10:10:00,86.25,86.42,86.23,86.42,6400.0,76.7976,76.9489,76.7798,76.9489,6400.0
2014-06-23 10:15:00,86.38,86.53,86.37,86.53,1800.0,76.9133,77.0469,76.9044,77.0469,1800.0
2014-06-23 10:20:00,86.53,86.6,86.51,86.59,1700.0,77.0469,77.1092,77.0291,77.1003,1700.0
2014-06-23 10:25:00,86.54,86.54,86.46,86.51,5300.0,77.0558,77.0558,76.9846,77.0291,5300.0
2014-06-23 10:30:00,86.52,86.68,86.52,86.61,15200.0,77.038,77.1805,77.038,77.1181,15200.0
2014-06-23 10:35:00,86.62,86.68,86.59,86.59,12200.0,77.127,77.1805,77.1003,77.1003,12200.0
2014-06-23 10:40:00,86.6,86.66,86.53,86.53,4200.0,77.1092,77.1626,77.0469,77.0469,4200.0
2014-06-23 10:45:00,86.53,86.57,86.53,86.53,3100.0,77.0469,77.0825,77.0469,77.0469,3100.0
2014-06-23 10:50:00,86.53,86.61,86.53,86.59,9700.0,77.0469,77.1181,77.0469,77.1003,9700.0
2014-06-23 10:55:00,86.59,86.59,86.52,86.52,3400.0,77.1003,77.1003,77.038,77.038,3400.0
2014-06-23 11:00:00,86.52,86.66,86.52,86.66,4700.0,77.038,77.1626,77.038,77.1626,4700.0
2014-06-23 11:05:00,86.64,86.68,86.59,86.68,2300.0,77.1448,77.1805,77.1003,77.1805,2300.0
2014-06-23 11:10:00,86.65,86.68,86.64,86.64,6800.0,77.1537,77.1805,77.1448,77.1448,6800.0
2014-06-23 11:15:00,86.66,86.68,86.63,86.68,2100.0,77.1626,77.1805,77.1359,77.1805,2100.0
2014-06-23 11:20:00,86.67,86.75,86.64,86.75,4900.0,77.1715,77.2428,77.1448,77.2428,4900.0
2014-06-23 11:25:00,86.75,86.75,86.63,86.67,1200.0,77.2428,77.2428,77.1359,77.1715,1200.0
2014-06-23 11:30:00,86.63,86.68,86.6,86.62,11200.0,77.1359,77.1805,77.1092,77.127,11200.0
2014-06-23 11:35:00,86.62,86.66,86.59,86.65,2900.0,77.127,77.1626,77.1003,77.1537,2900.0
2014-06-23 11:40:00,86.61,86.66,86.61,86.66,2100.0,77.1181,77.1626,77.1181,77.1626,2100.0
2014-06-23 11:45:00,86.61,86.61,86.55,86.56,1600.0,77.1181,77.1181,77.0647,77.0736,1600.0
2014-06-23 11:50:00,86.57,86.71,86.57,86.63,24900.0,77.0825,77.2072,77.0825,77.1359,24900.0
2014-06-23 11:55:00,86.62,86.64,86.55,86.56,2200.0,77.127,77.1448,77.0647,77.0736,2200.0
2014-06-23 12:00:00,86.56,86.6,86.55,86.57,2300.0,77.0736,77.1092,77.0647,77.0825,2300.0
2014-06-23 12:05:00,86.58,86.62,86.58,86.6,2200.0,77.0914,77.127,77.0914,77.1092,2200.0
2014-06-23 12:10:00,86.61,86.62,86.58,86.59,1600.0,77.1181,77.127,77.0914,77.1003,1600.0
2014-06-23 12:15:00,86.59,86.64,86.58,86.62,1600.0,77.1003,77.1448,77.0914,77.127,1600.0
2014-06-23 12:20:00,86.6,86.6,86.56,86.56,2100.0,77.1092,77.1092,77.0736,77.0736,2100.0
2014-06-23 12:25:00,86.55,86.64,86.53,86.64,5200.0,77.0647,77.1448,77.0469,77.1448,5200.0
2014-06-23 12:30:00,86.63,86.68,86.63,86.64,3000.0,77.1359,77.1805,77.1359,77.1448,3000.0
2014-06-23 12:35:00,86.62,86.65,86.61,86.62,1100.0,77.127,77.1537,77.1181,77.127,1100.0
2014-06-23 12:40:00,86.62,86.64,86.6,86.61,1500.0,77.127,77.1448,77.1092,77.1181,1500.0
2014-06-23 12:45:00,86.61,86.61,86.57,86.59,1100.0,77.1181,77.1181,77.0825,77.1003,1100.0
2014-06-23 12:50:00,86.58,86.68,86.58,86.65,4600.0,77.0914,77.1805,77.0914,77.1537,4600.0
2014-06-23 12:55:00,86.62,86.66,86.58,86.62,5200.0,77.127,77.1626,77.0914,77.127,5200.0
2014-06-23 13:00:00,86.62,86.67,86.62,86.67,1500.0,77.127,77.1715,77.127,77.1715,1500.0
2014-06-23 13:05:00,86.65,86.68,86.61,86.68,1300.0,77.1537,77.1805,77.1181,77.1805,1300.0
2014-06-23 13:10:00,86.67,86.67,86.61,86.63,1400.0,77.1715,77.1715,77.1181,77.1359,1400.0
2014-06-23 13:15:00,86.61,86.61,86.54,86.54,500.0,77.1181,77.1181,77.0558,77.0558,500.0
2014-06-23 13:20:00,86.54,86.64,86.52,86.59,6500.0,77.0558,77.1448,77.038,77.1003,6500.0
2014-06-23 13:25:00,86.59,86.6,86.54,86.54,2800.0,77.1003,77.1092,77.0558,77.0558,2800.0
2014-06-23 13:30:00,86.55,86.65,86.54,86.62,4600.0,77.0647,77.1537,77.0558,77.127,4600.0
2014-06-23 13:35:00,86.62,86.66,86.62,86.62,1300.0,77.127,77.1626,77.127,77.127,1300.0
2014-06-23 13:40:00,86.64,86.64,86.6,86.61,1100.0,77.1448,77.1448,77.1092,77.1181,1100.0
2014-06-23 13:45:00,86.64,86.65,86.62,86.64,2300.0,77.1448,77.1537,77.127,77.1448,2300.0
2014-06-23 13:50:00,86.62,86.66,86.62,86.63,1900.0,77.127,77.1626,77.127,77.1359,1900.0
2014-06-23 13:55:00,86.67,86.72,86.66,86.71,6800.0,77.1715,77.2161,77.1626,77.2072,6800.0
2014-06-23 14:00:00,86.7,86.79,86.7,86.79,3200.0,77.1983,77.2784,77.1983,77.2784,3200.0
2014-06-23 14:05:00,86.76,86.76,86.7,86.71,2300.0,77.2517,77.2517,77.1983,77.2072,2300.0
2014-06-23 14:10:00,86.7,86.75,86.68,86.73,4400.0,77.1983,77.2428,77.1805,77.225,4400.0
2014-06-23 14:15:00,86.72,86.73,86.69,86.71,3400.0,77.2161,77.225,77.1894,77.2072,3400.0
2014-06-23 14:20:00,86.69,86.71,86.68,86.71,2200.0,77.1894,77.2072,77.1805,77.2072,2200.0
2014-06-23 14:25:00,86.67,86.67,86.64,86.64,1400.0,77.1715,77.1715,77.1448,77.1448,1400.0
2014-06-23 14:30:00,86.66,86.7,86.65,86.7,3600.0,77.1626,77.1983,77.1537,77.1983,3600.0
2014-06-23 14:35:00,86.66,86.72,86.66,86.67,2600.0,77.1626,77.2161,77.1626,77.1715,2600.0
2014-06-23 14:40:00,86.69,86.73,86.68,86.73,1800.0,77.1894,77.225,77.1805,77.225,1800.0
2014-06-23 14:45:00,86.72,86.81,86.72,86.72,4600.0,77.2161,77.2962,77.2161,77.2161,4600.0
2014-06-23 14:50:00,86.7,86.76,86.69,86.74,2000.0,77.1983,77.2517,77.1894,77.2339,2000.0
2014-06-23 14:55:00,86.75,86.84,86.75,86.78,3600.0,77.2428,77.3229,77.2428,77.2695,3600.0
2014-06-23 15:00:00,86.79,86.79,86.72,86.72,3400.0,77.2784,77.2784,77.2161,77.2161,3400.0
2014-06-23 15:05:00,86.71,86.76,86.7,86.7,2800.0,77.2072,77.2517,77.1983,77.1983,2800.0
2014-06-23 15:10:00,86.69,86.77,86.67,86.77,4300.0,77.1894,77.2606,77.1715,77.2606,4300.0
2014-06-23 15:15:00,86.78,86.85,86.78,86.8,3300.0,77.2695,77.3318,77.2695,77.2873,3300.0
2014-06-23 15:20:00,86.8,86.81,86.78,86.79,2400.0,77.2873,77.2962,77.2695,77.2784,2400.0
2014-06-23 15:25:00,86.77,86.81,86.75,86.81,3400.0,77.2606,77.2962,77.2428,77.2962,3400.0
2014-06-23 15:30:00,86.81,86.82,86.78,86.81,5000.0,77.2962,77.3051,77.2695,77.2962,5000.0
2014-06-23 15:35:00,86.83,86.85,86.77,86.85,11200.0,77.314,77.3318,77.2606,77.3318,11200.0
2014-06-23 15:40:00,86.87,86.9,86.84,86.89,5000.0,77.3496,77.3763,77.3229,77.3674,5000.0
2014-06-23 15:45:00,86.91,86.99,86.9,86.98,12700.0,77.3852,77.4565,77.3763,77.4476,12700.0
2014-06-23 15:50:00,86.98,87.0,86.94,87.0,11700.0,77.4476,77.4654,77.412,77.4654,11700.0
2014-06-23 15:55:00,87.0,87.06,86.97,86.98,37900.0,77.4654,77.5188,77.4387,77.4476,37900.0
2014-06-24 09:30:00,86.58,86.86,86.43,86.59,6400.0,77.0914,77.3407,76.9578,77.1003,6400.0
2014-06-24 09:35:00,86.6,86.66,86.59,86.59,3300.0,77.1092,77.1626,77.1003,77.1003,3300.0
2014-06-24 09:40:00,86.59,86.69,86.59,86.66,4400.0,77.1003,77.1894,77.1003,77.1626,4400.0
2014-06-24 09:45:00,86.68,86.75,86.66,86.75,1700.0,77.1805,77.2428,77.1626,77.2428,1700.0
2014-06-24 09:50:00,86.8,86.85,86.76,86.79,3100.0,77.2873,77.3318,77.2517,77.2784,3100.0
2014-06-24 09:55:00,86.76,86.88,86.76,86.88,8400.0,77.2517,77.3585,77.2517,77.3585,8400.0
2014-06-24 10:00:00,86.94,86.97,86.81,86.93,3700.0,77.412,77.4387,77.2962,77.4031,3700.0
2014-06-24 10:05:00,86.9,87.05,86.9,87.01,15900.0,77.3763,77.5099,77.3763,77.4743,15900.0
2014-06-24 10:10:00,87.02,87.2,87.02,87.2,4400.0,77.4832,77.6435,77.4832,77.6435,4400.0
2014-06-24 10:15:00,87.19,87.23,87.15,87.17,6000.0,77.6346,77.6702,77.5989,77.6168,6000.0
2014-06-24 10:20:00,87.15,87.23,87.15,87.23,3700.0,77.5989,77.6702,77.5989,77.6702,3700.0
2014-06-24 10:25:00,87.23,87.28,87.12,87.24,9700.0,77.6702,77.7147,77.5722,77.6791,9700.0
2014-06-24 10:30:00,87.26,87.35,87.26,87.33,1900.0,77.6969,77.777,77.6969,77.7592,1900.0
2014-06-24 10:35:00,87.33,87.36,87.28,87.36,2100.0,77.7592,77.7859,77.7147,77.7859,2100.0
2014-06-24 10:40:00,87.35,87.38,87.35,87.36,1800.0,77.777,77.8037,77.777,77.7859,1800.0
2014-06-24 10:45:00,87.38,87.38,87.29,87.35,4500.0,77.8037,77.8037,77.7236,77.777,4500.0
2014-06-24 10:50:00,87.31,87.4,87.29,87.32,9900.0,77.7414,77.8215,77.7236,77.7503,9900.0
2014-06-24 10:55:00,87.29,87.3,87.26,87.26,1300.0,77.7236,77.7325,77.6969,77.6969,1300.0
2014-06-24 11:00:00,87.3,87.48,87.3,87.48,4500.0,77.7325,77.8928,77.7325,77.8928,4500.0
2014-06-24 11:05:00,87.38,87.42,87.36,87.4,6200.0,77.8037,77.8394,77.7859,77.8215,6200.0
2014-06-24 11:10:00,87.43,87.43,87.38,87.41,3600.0,77.8483,77.8483,77.8037,77.8304,3600.0
2014-06-24 11:15:00,87.41,87.42,87.39,87.42,1400.0,77.8304,77.8394,77.8126,77.8394,1400.0
2014-06-24 11:20:00,87.44,87.5,87.44,87.46,2300.0,77.8572,77.9106,77.8572,77.875,2300.0
2014-06-24 11:25:00,87.46,87.47,87.33,87.34,27300.0,77.875,77.8839,77.7592,77.7681,27300.0
2014-06-24 11:30:00,87.35,87.41,87.33,87.33,1100.0,77.777,77.8304,77.7592,77.7592,1100.0
2014-06-24 11:35:00,87.39,87.4,87.35,87.37,2800.0,77.8126,77.8215,77.777,77.7948,2800.0
2014-06-24 11:40:00,87.41,87.45,87.38,87.39,18000.0,77.8304,77.8661,77.8037,77.8126,18000.0
2014-06-24 11:45:00,87.37,87.39,87.37,87.39,1300.0,77.7948,77.8126,77.7948,77.8126,1300.0
2014-06-24 11:50:00,87.37,87.37,87.35,87.36,2000.0,77.7948,77.7948,77.777,77.7859,2000.0
2014-06-24 11:55:00,87.35,87.45,87.35,87.42,29500.0,77.777,77.8661,77.777,77.8394,29500.0
2014-06-24 12:00:00,87.45,87.48,87.43,87.48,5800.0,77.8661,77.8928,77.8483,77.8928,5800.0
2014-06-24 12:05:00,87.48,87.48,87.45,87.46,400.0,77.8928,77.8928,77.8661,77.875,400.0
2014-06-24 12:10:00,87.45,87.5,87.45,87.49,3300.0,77.8661,77.9106,77.8661,77.9017,3300.0
2014-06-24 12:15:00,87.47,87.56,87.46,87.55,8000.0,77.8839,77.964,77.875,77.9551,8000.0
2014-06-24 12:20:00,87.53,87.54,87.48,87.5,2200.0,77.9373,77.9462,77.8928,77.9106,2200.0
2014-06-24 12:25:00,87.48,87.54,87.47,87.54,1300.0,77.8928,77.9462,77.8839,77.9462,1300.0
2014-06-24 12:30:00,87.54,87.54,87.42,87.42,1400.0,77.9462,77.9462,77.8394,77.8394,1400.0
2014-06-24 12:35:00,87.41,87.42,87.38,87.41,2000.0,77.8304,77.8394,77.8037,77.8304,2000.0
2014-06-24 12:40:00,87.42,87.45,87.42,87.42,1900.0,77.8394,77.8661,77.8394,77.8394,1900.0
2014-06-24 12:45:00,87.42,87.59,87.42,87.55,18500.0,77.8394,77.9907,77.8394,77.9551,18500.0
2014-06-24 12:50:00,87.56,87.59,87.55,87.59,3100.0,77.964,77.9907,77.9551,77.9907,3100.0
2014-06-24 12:55:00,87.6,87.63,87.56,87.63,6800.0,77.9996,78.0263,77.964,78.0263,6800.0
2014-06-24 13:00:00,87.63,87.63,87.46,87.49,5800.0,78.0263,78.0263,77.875,77.9017,5800.0
2014-06-24 13:05:00,87.5,87.5,87.4,87.4,3900.0,77.9106,77.9106,77.8215,77.8215,3900.0
2014-06-24 13:10:00,87.43,87.43,87.37,87.38,2900.0,77.8483,77.8483,77.7948,77.8037,2900.0
2014-06-24 13:15:00,87.38,87.38,87.24,87.3,5600.0,77.8037,77.8037,77.6791,77.7325,5600.0
2014-06-24 13:20:00,87.28,87.28,87.24,87.27,2100.0,77.7147,77.7147,77.6791,77.7058,2100.0
2014-06-24 13:25:00,87.25,87.4,87.25,87.36,6900.0,77.688,77.8215,77.688,77.7859,6900.0
2014-06-24 13:30:00,87.38,87.43,87.38,87.4,4600.0,77.8037,77.8483,77.8037,77.8215,4600.0
2014-06-24 13:35:00,87.42,87.42,87.31,87.34,5600.0,77.8394,77.8394,77.7414,77.7681,5600.0
2014-06-24 13:40:00,87.34,87.34,87.22,87.22,2300.0,77.7681,77.7681,77.6613,77.6613,2300.0
2014-06-24 13:45:00,87.25,87.25,87.19,87.23,2800.0,77.688,77.688,77.6346,77.6702,2800.0
2014-06-24 13:50:00,87.24,87.27,87.12,87.15,3100.0,77.6791,77.7058,77.5722,77.5989,3100.0
2014-06-24 13:55:00,87.15,87.18,87.09,87.11,2900.0,77.5989,77.6257,77.5455,77.5633,2900.0
2014-06-24 14:00:00,87.1,87.23,87.1,87.23,3500.0,77.5544,77.6702,77.5544,77.6702,3500.0
2014-06-24 14:05:00,87.25,87.26,87.18,87.21,2600.0,77.688,77.6969,77.6257,77.6524,2600.0
2014-06-24 14:10:00,87.21,87.32,87.2,87.29,3200.0,77.6524,77.7503,77.6435,77.7236,3200.0
2014-06-24 14:15:00,87.29,87.29,87.21,87.25,6300.0,77.7236,77.7236,77.6524,77.688,6300.0
2014-06-24 14:20:00,87.25,87.26,87.23,87.23,2700.0,77.688,77.6969,77.6702,77.6702,2700.0
2014-06-24 14:25:00,87.24,87.29,87.22,87.26,7600.0,77.6791,77.7236,77.6613,77.6969,7600.0
2014-06-24 14:30:00,87.26,87.26,87.22,87.24,8500.0,77.6969,77.6969,77.6613,77.6791,8500.0
2014-06-24 14:35:00,87.25,87.3,87.22,87.23,4900.0,77.688,77.7325,77.6613,77.6702,4900.0
2014-06-24 14:40:00,87.23,87.27,87.21,87.27,3500.0,77.6702,77.7058,77.6524,77.7058,3500.0
2014-06-24 14:45:00,87.24,87.27,87.24,87.24,4700.0,77.6791,77.7058,77.6791,77.6791,4700.0
2014-06-24 14:50:00,87.24,87.27,87.23,87.27,7600.0,77.6791,77.7058,77.6702,77.7058,7600.0
2014-06-24 14:55:00,87.29,87.29,87.24,87.27,5500.0,77.7236,77.7236,77.6791,77.7058,5500.0
2014-06-24 15:00:00,87.26,87.3,87.22,87.28,26200.0,77.6969,77.7325,77.6613,77.7147,26200.0
2014-06-24 15:05:00,87.28,87.28,87.22,87.22,8800.0,77.7147,77.7147,77.6613,77.6613,8800.0
2014-06-24 15:10:00,87.21,87.23,87.14,87.17,10300.0,77.6524,77.6702,77.59,77.6168,10300.0
2014-06-24 15:15:00,87.16,87.24,87.14,87.2,13100.0,77.6078,77.6791,77.59,77.6435,13100.0
2014-06-24 15:20:00,87.21,87.22,87.07,87.08,15400.0,77.6524,77.6613,77.5277,77.5366,15400.0
2014-06-24 15:25:00,87.07,87.11,86.94,86.95,10300.0,77.5277,77.5633,77.412,77.4209,10300.0
2014-06-24 15:30:00,86.95,87.03,86.94,86.94,26200.0,77.4209,77.4921,77.412,77.412,26200.0
2014-06-24 15:35:00,86.93,86.99,86.93,86.96,13200.0,77.4031,77.4565,77.4031,77.4298,13200.0
2014-06-24 15:40:00,86.96,87.09,86.95,87.09,8700.0,77.4298,77.5455,77.4209,77.5455,8700.0
2014-06-24 15:45:00,87.09,87.17,87.07,87.14,12800.0,77.5455,77.6168,77.5277,77.59,12800.0
2014-06-24 15:50:00,87.14,87.14,86.94,86.98,24200.0,77.59,77.59,77.412,77.4476,24200.0
2014-06-24 15:55:00,86.97,87.04,86.89,86.95,33900.0,77.4387,77.501,77.3674,77.4209,33900.0
2014-06-25 09:30:00,86.54,86.81,86.17,86.64,13900.0,77.0558,77.2962,76.7263,77.1448,13900.0
2014-06-25 09:35:00,86.68,86.88,86.6,86.62,10600.0,77.1805,77.3585,77.1092,77.127,10600.0
2014-06-25 09:40:00,86.68,86.7,86.56,86.61,17900.0,77.1805,77.1983,77.0736,77.1181,17900.0
2014-06-25 09:45:00,86.65,86.71,86.57,86.63,10100.0,77.1537,77.2072,77.0825,77.1359,10100.0
2014-06-25 09:50:00,86.58,86.86,86.58,86.82,9000.0,77.0914,77.3407,77.0914,77.3051,9000.0
2014-06-25 09:55:00,86.75,86.84,86.71,86.73,7900.0,77.2428,77.3229,77.2072,77.225,7900.0
2014-06-25 10:00:00,86.76,86.81,86.72,86.74,3700.0,77.2517,77.2962,77.2161,77.2339,3700.0
2014-06-25 10:05:00,86.75,86.81,86.73,86.78,3400.0,77.2428,77.2962,77.225,77.2695,3400.0
2014-06-25 10:10:00,86.83,87.0,86.79,87.0,2900.0,77.314,77.4654,77.2784,77.4654,2900.0
2014-06-25 10:15:00,86.95,86.95,86.86,86.86,2500.0,77.4209,77.4209,77.3407,77.3407,2500.0
2014-06-25 10:20:00,86.86,86.91,86.74,86.75,2200.0,77.3407,77.3852,77.2339,77.2428,2200.0
2014-06-25 10:25:00,86.78,86.87,86.77,86.82,6700.0,77.2695,77.3496,77.2606,77.3051,6700.0
2014-06-25 10:30:00,86.8,86.97,86.8,86.89,2600.0,77.2873,77.4387,77.2873,77.3674,2600.0
2014-06-25 10:35:00,86.9,86.93,86.82,86.88,2900.0,77.3763,77.4031,77.3051,77.3585,2900.0
2014-06-25 10:40:00,86.88,86.98,86.83,86.97,8700.0,77.3585,77.4476,77.314,77.4387,8700.0
2014-06-25 10:45:00,86.93,87.0,86.93,86.94,3600.0,77.4031,77.4654,77.4031,77.412,3600.0
2014-06-25 10:50:00,86.97,87.0,86.96,87.0,3700.0,77.4387,77.4654,77.4298,77.4654,3700.0
2014-06-25 10:55:00,86.98,87.0,86.92,86.96,10000.0,77.4476,77.4654,77.3941,77.4298,10000.0
2014-06-25 11:00:00,86.93,86.93,86.87,86.88,2300.0,77.4031,77.4031,77.3496,77.3585,2300.0
2014-06-25 11:05:00,86.89,86.89,86.76,86.79,10000.0,77.3674,77.3674,77.2517,77.2784,10000.0
2014-06-25 11:10:00,86.79,86.84,86.79,86.83,4900.0,77.2784,77.3229,77.2784,77.314,4900.0
2014-06-25 11:15:00,86.79,86.81,86.72,86.74,8700.0,77.2784,77.2962,77.2161,77.2339,8700.0
2014-06-25 11:20:00,86.75,86.87,86.75,86.87,2400.0,77.2428,77.3496,77.2428,77.3496,2400.0
2014-06-25 11:25:00,86.88,86.94,86.88,86.88,2900.0,77.3585,77.412,77.3585,77.3585,2900.0
2014-06-25 11:30:00,86.89,86.92,86.86,86.87,2700.0,77.3674,77.3941,77.3407,77.3496,2700.0
2014-06-25 11:35:00,86.85,86.86,86.74,86.76,4000.0,77.3318,77.3407,77.2339,77.2517,4000.0
2014-06-25 11:40:00,86.78,86.85,86.76,86.82,3500.0,77.2695,77.3318,77.2517,77.3051,3500.0
2014-06-25 11:45:00,86.82,86.86,86.7,86.7,2100.0,77.3051,77.3407,77.1983,77.1983,2100.0
2014-06-25 11:50:00,86.73,86.78,86.66,86.71,5900.0,77.225,77.2695,77.1626,77.2072,5900.0
2014-06-25 11:55:00,86.71,86.79,86.7,86.73,11600.0,77.2072,77.2784,77.1983,77.225,11600.0
2014-06-25 12:00:00,86.74,86.75,86.71,86.74,10000.0,77.2339,77.2428,77.2072,77.2339,10000.0
2014-06-25 12:05:00,86.74,86.79,86.67,86.67,13500.0,77.2339,77.2784,77.1715,77.1715,13500.0
2014-06-25 12:10:00,86.68,86.75,86.67,86.73,8900.0,77.1805,77.2428,77.1715,77.225,8900.0
2014-06-25 12:15:00,86.75,86.81,86.71,86.72,10300.0,77.2428,77.2962,77.2072,77.2161,10300.0
2014-06-25 12:20:00,86.72,86.77,86.71,86.73,11200.0,77.2161,77.2606,77.2072,77.225,11200.0
2014-06-25 12:25:00,86.73,86.76,86.71,86.74,7700.0,77.225,77.2517,77.2072,77.2339,7700.0
2014-06-25 12:30:00,86.76,86.76,86.68,86.75,6300.0,77.2517,77.2517,77.1805,77.2428,6300.0
2014-06-25 12:35:00,86.75,86.76,86.72,86.73,7300.0,77.2428,77.2517,77.2161,77.225,7300.0
2014-06-25 12:40:00,86.74,86.76,86.72,86.75,9800.0,77.2339,77.2517,77.2161,77.2428,9800.0
2014-06-25 12:45:00,86.74,86.77,86.72,86.75,8800.0,77.2339,77.2606,77.2161,77.2428,8800.0
2014-06-25 12:50:00,86.76,86.82,86.72,86.75,10000.0,77.2517,77.3051,77.2161,77.2428,10000.0
2014-06-25 12:55:00,86.77,86.79,86.72,86.77,11600.0,77.2606,77.2784,77.2161,77.2606,11600.0
2014-06-25 13:00:00,86.8,86.87,86.74,86.81,6900.0,77.2873,77.3496,77.2339,77.2962,6900.0
2014-06-25 13:05:00,86.82,86.88,86.73,86.76,5800.0,77.3051,77.3585,77.225,77.2517,5800.0
2014-06-25 13:10:00,86.75,86.83,86.73,86.77,7200.0,77.2428,77.314,77.225,77.2606,7200.0
2014-06-25 13:15:00,86.77,86.79,86.69,86.73,8200.0,77.2606,77.2784,77.1894,77.225,8200.0
2014-06-25 13:20:00,86.76,86.82,86.74,86.77,5800.0,77.2517,77.3051,77.2339,77.2606,5800.0
2014-06-25 13:25:00,86.79,86.8,86.73,86.75,5200.0,77.2784,77.2873,77.225,77.2428,5200.0
2014-06-25 13:30:00,86.78,86.8,86.73,86.75,6300.0,77.2695,77.2873,77.225,77.2428,6300.0
2014-06-25 13:35:00,86.75,86.85,86.73,86.8,7700.0,77.2428,77.3318,77.225,77.2873,7700.0
2014-06-25 13:40:00,86.84,86.85,86.79,86.83,6200.0,77.3229,77.3318,77.2784,77.314,6200.0
2014-06-25 13:45:00,86.83,86.86,86.81,86.81,5500.0,77.314,77.3407,77.2962,77.2962,5500.0
2014-06-25 13:50:00,86.82,86.85,86.8,86.83,5700.0,77.3051,77.3318,77.2873,77.314,5700.0
2014-06-25 13:55:00,86.82,86.9,86.81,86.86,7200.0,77.3051,77.3763,77.2962,77.3407,7200.0
2014-06-25 14:00:00,86.89,86.89,86.79,86.84,8600.0,77.3674,77.3674,77.2784,77.3229,8600.0
2014-06-25 14:05:00,86.85,86.86,86.81,86.81,4600.0,77.3318,77.3407,77.2962,77.2962,4600.0
2014-06-25 14:10:00,86.82,86.84,86.8,86.8,6100.0,77.3051,77.3229,77.2873,77.2873,6100.0
2014-06-25 14:15:00,86.84,86.84,86.78,86.79,158900.0,77.3229,77.3229,77.2695,77.2784,158900.0
2014-06-25 14:20:00,86.81,86.87,86.79,86.83,56900.0,77.2962,77.3496,77.2784,77.314,56900.0
2014-06-25 14:25:00,86.84,86.85,86.8,86.82,55800.0,77.3229,77.3318,77.2873,77.3051,55800.0
2014-06-25 14:30:00,86.82,86.85,86.81,86.84,6900.0,77.3051,77.3318,77.2962,77.3229,6900.0
2014-06-25 14:35:00,86.85,86.85,86.79,86.83,56000.0,77.3318,77.3318,77.2784,77.314,56000.0
2014-06-25 14:40:00,86.83,86.85,86.72,86.72,8700.0,77.314,77.3318,77.2161,77.2161,8700.0
2014-06-25 14:45:00,86.7,86.73,86.59,86.66,15700.0,77.1983,77.225,77.1003,77.1626,15700.0
2014-06-25 14:50:00,86.67,86.68,86.6,86.6,11100.0,77.1715,77.1805,77.1092,77.1092,11100.0
2014-06-25 14:55:00,86.62,86.7,86.56,86.62,27100.0,77.127,77.1983,77.0736,77.127,27100.0
2014-06-25 15:00:00,86.6,86.72,86.49,86.64,34600.0,77.1092,77.2161,77.0113,77.1448,34600.0
2014-06-25 15:05:00,86.63,86.7,86.61,86.61,12300.0,77.1359,77.1983,77.1181,77.1181,12300.0
2014-06-25 15:10:00,86.62,86.8,86.59,86.68,20800.0,77.127,77.2873,77.1003,77.1805,20800.0
2014-06-25 15:15:00,86.72,86.81,86.7,86.76,11100.0,77.2161,77.2962,77.1983,77.2517,11100.0
2014-06-25 15:20:00,86.77,86.8,86.74,86.8,11600.0,77.2606,77.2873,77.2339,77.2873,11600.0
2014-06-25 15:25:00,86.81,86.82,86.71,86.71,18400.0,77.2962,77.3051,77.2072,77.2072,18400.0
2014-06-25 15:30:00,86.73,86.81,86.71,86.74,32600.0,77.225,77.2962,77.2072,77.2339,32600.0
2014-06-25 15:35:00,86.77,86.84,86.73,86.81,12300.0,77.2606,77.3229,77.225,77.2962,12300.0
2014-06-25 15:40:00,86.82,86.87,86.8,86.87,11700.0,77.3051,77.3496,77.2873,77.3496,11700.0
2014-06-25 15:45:00,86.86,86.87,86.78,86.8,16600.0,77.3407,77.3496,77.2695,77.2873,16600.0
2014-06-25 15:50:00,86.8,86.8,86.76,86.8,14200.0,77.2873,77.2873,77.2517,77.2873,14200.0
2014-06-25 15:55:00,86.78,86.79,86.73,86.75,66700.0,77.2695,77.2784,77.225,77.2428,66700.0
2014-06-26 09:30:00,86.67,86.75,86.25,86.4,8900.0,77.1715,77.2428,76.7976,76.9311,8900.0
2014-06-26 09:35:00,86.45,86.55,86.36,86.51,7400.0,76.9757,77.0647,76.8955,77.0291,7400.0
2014-06-26 09:40:00,86.5,86.5,86.17,86.27,9900.0,77.0202,77.0202,76.7263,76.8154,9900.0
2014-06-26 09:45:00,86.11,86.36,86.01,86.25,15100.0,76.6729,76.8955,76.5839,76.7976,15100.0
2014-06-26 09:50:00,86.03,86.23,85.95,86.22,7700.0,76.6017,76.7798,76.5305,76.7709,7700.0
2014-06-26 09:55:00,86.15,86.24,86.11,86.11,10600.0,76.7085,76.7887,76.6729,76.6729,10600.0
2014-06-26 10:00:00,86.13,86.34,86.02,86.34,24800.0,76.6907,76.8777,76.5928,76.8777,24800.0
2014-06-26 10:05:00,86.3,86.43,86.29,86.34,7400.0,76.8421,76.9578,76.8332,76.8777,7400.0
2014-06-26 10:10:00,86.31,86.47,86.31,86.38,8400.0,76.851,76.9935,76.851,76.9133,8400.0
2014-06-26 10:15:00,86.36,86.52,86.36,86.52,10900.0,76.8955,77.038,76.8955,77.038,10900.0
2014-06-26 10:20:00,86.52,86.56,86.46,86.49,16300.0,77.038,77.0736,76.9846,77.0113,16300.0
2014-06-26 10:25:00,86.49,86.49,86.26,86.34,28100.0,77.0113,77.0113,76.8065,76.8777,28100.0
2014-06-26 10:30:00,86.34,86.4,86.16,86.16,20400.0,76.8777,76.9311,76.7174,76.7174,20400.0
2014-06-26 10:35:00,86.14,86.5,86.14,86.33,11900.0,76.6996,77.0202,76.6996,76.8688,11900.0
2014-06-26 10:40:00,86.4,86.52,86.3,86.51,2800.0,76.9311,77.038,76.8421,77.0291,2800.0
2014-06-26 10:45:00,86.56,86.56,86.47,86.51,1300.0,77.0736,77.0736,76.9935,77.0291,1300.0
2014-06-26 10:50:00,86.52,86.59,86.52,86.52,1600.0,77.038,77.1003,77.038,77.038,1600.0
2014-06-26 10:55:00,86.48,86.6,86.45,86.54,4000.0,77.0024,77.1092,76.9757,77.0558,4000.0
2014-06-26 11:00:00,86.57,86.69,86.57,86.69,2800.0,77.0825,77.1894,77.0825,77.1894,2800.0
2014-06-26 11:05:00,86.7,86.76,86.65,86.66,3100.0,77.1983,77.2517,77.1537,77.1626,3100.0
2014-06-26 11:10:00,86.65,86.71,86.56,86.66,1900.0,77.1537,77.2072,77.0736,77.1626,1900.0
2014-06-26 11:15:00,86.65,86.67,86.55,86.66,5000.0,77.1537,77.1715,77.0647,77.1626,5000.0
2014-06-26 11:20:00,86.66,86.73,86.66,86.73,2500.0,77.1626,77.225,77.1626,77.225,2500.0
2014-06-26 11:25:00,86.72,86.72,86.64,86.68,2800.0,77.2161,77.2161,77.1448,77.1805,2800.0
2014-06-26 11:30:00,86.69,86.75,86.64,86.69,2400.0,77.1894,77.2428,77.1448,77.1894,2400.0
2014-06-26 11:35:00,86.7,86.81,86.7,86.8,1600.0,77.1983,77.2962,77.1983,77.2873,1600.0
2014-06-26 11:40:00,86.79,86.82,86.78,86.78,1100.0,77.2784,77.3051,77.2695,77.2695,1100.0
2014-06-26 11:45:00,86.79,86.82,86.79,86.82,1400.0,77.2784,77.3051,77.2784,77.3051,1400.0
2014-06-26 11:50:00,86.8,86.81,86.74,86.79,900.0,77.2873,77.2962,77.2339,77.2784,900.0
2014-06-26 11:55:00,86.83,86.91,86.83,86.83,2500.0,77.314,77.3852,77.314,77.314,2500.0
2014-06-26 12:00:00,86.88,86.88,86.83,86.83,1600.0,77.3585,77.3585,77.314,77.314,1600.0
2014-06-26 12:05:00,86.75,86.82,86.75,86.82,1400.0,77.2428,77.3051,77.2428,77.3051,1400.0
2014-06-26 12:10:00,86.81,86.81,86.75,86.75,900.0,77.2962,77.2962,77.2428,77.2428,900.0
2014-06-26 12:15:00,86.8,86.8,86.78,86.78,600.0,77.2873,77.2873,77.2695,77.2695,600.0
2014-06-26 12:20:00,86.78,86.78,86.77,86.77,500.0,77.2695,77.2695,77.2606,77.2606,500.0
2014-06-26 12:25:00,86.76,86.78,86.72,86.73,1700.0,77.2517,77.2695,77.2161,77.225,1700.0
2014-06-26 12:30:00,86.72,86.77,86.72,86.77,900.0,77.2161,77.2606,77.2161,77.2606,900.0
2014-06-26 12:35:00,86.78,86.78,86.7,86.7,1800.0,77.2695,77.2695,77.1983,77.1983,1800.0
2014-06-26 12:40:00,86.7,86.78,86.7,86.78,2400.0,77.1983,77.2695,77.1983,77.2695,2400.0
2014-06-26 12:45:00,86.82,86.83,86.72,86.78,2100.0,77.3051,77.314,77.2161,77.2695,2100.0
2014-06-26 12:50:00,86.78,86.84,86.78,86.8,600.0,77.2695,77.3229,77.2695,77.2873,600.0
2014-06-26 12:55:00,86.77,86.8,86.76,86.79,1300.0,77.2606,77.2873,77.2517,77.2784,1300.0
2014-06-26 13:00:00,86.78,86.84,86.78,86.82,2000.0,77.2695,77.3229,77.2695,77.3051,2000.0
2014-06-26 13:05:00,86.8,86.85,86.8,86.82,500.0,77.2873,77.3318,77.2873,77.3051,500.0
2014-06-26 13:10:00,86.83,86.84,86.82,86.82,1000.0,77.314,77.3229,77.3051,77.3051,1000.0
2014-06-26 13:15:00,86.8,86.85,86.8,86.81,1400.0,77.2873,77.3318,77.2873,77.2962,1400.0
2014-06-26 13:20:00,86.79,86.97,86.78,86.96,3100.0,77.2784,77.4387,77.2695,77.4298,3100.0
2014-06-26 13:25:00,87.0,87.0,86.94,86.95,1100.0,77.4654,77.4654,77.412,77.4209,1100.0
2014-06-26 13:30:00,86.95,86.97,86.95,86.95,300.0,77.4209,77.4387,77.4209,77.4209,300.0
2014-06-26 13:35:00,86.97,87.02,86.97,87.01,2300.0,77.4387,77.4832,77.4387,77.4743,2300.0
2014-06-26 13:40:00,87.01,87.02,86.95,86.97,6600.0,77.4743,77.4832,77.4209,77.4387,6600.0
2014-06-26 13:45:00,87.0,87.01,86.92,86.98,3100.0,77.4654,77.4743,77.3941,77.4476,3100.0
2014-06-26 13:50:00,86.96,86.97,86.96,86.96,400.0,77.4298,77.4387,77.4298,77.4298,400.0
2014-06-26 13:55:00,86.98,86.99,86.96,86.98,3200.0,77.4476,77.4565,77.4298,77.4476,3200.0
2014-06-26 14:00:00,86.98,87.02,86.96,87.02,1700.0,77.4476,77.4832,77.4298,77.4832,1700.0
2014-06-26 14:05:00,87.02,87.03,86.99,86.99,5600.0,77.4832,77.4921,77.4565,77.4565,5600.0
2014-06-26 14:10:00,87.01,87.04,86.99,87.0,21300.0,77.4743,77.501,77.4565,77.4654,21300.0
2014-06-26 14:15:00,87.0,87.04,87.0,87.01,39200.0,77.4654,77.501,77.4654,77.4743,39200.0
2014-06-26 14:20:00,87.0,87.03,86.97,87.0,11200.0,77.4654,77.4921,77.4387,77.4654,11200.0
2014-06-26 14:25:00,87.0,87.04,86.99,87.01,9900.0,77.4654,77.501,77.4565,77.4743,9900.0
2014-06-26 14:30:00,87.04,87.04,86.97,86.97,1600.0,77.501,77.501,77.4387,77.4387,1600.0
2014-06-26 14:35:00,86.96,87.0,86.96,86.98,3500.0,77.4298,77.4654,77.4298,77.4476,3500.0
2014-06-26 14:40:00,86.99,87.0,86.98,86.98,1600.0,77.4565,77.4654,77.4476,77.4476,1600.0
2014-06-26 14:45:00,86.98,86.98,86.91,86.91,1400.0,77.4476,77.4476,77.3852,77.3852,1400.0
2014-06-26 14:50:00,86.94,87.01,86.92,87.0,14500.0,77.412,77.4743,77.3941,77.4654,14500.0
2014-06-26 14:55:00,87.01,87.01,86.95,86.99,6700.0,77.4743,77.4743,77.4209,77.4565,6700.0
2014-06-26 15:00:00,86.94,87.01,86.94,86.95,6100.0,77.412,77.4743,77.412,77.4209,6100.0
2014-06-26 15:05:00,86.96,87.04,86.95,87.02,5400.0,77.4298,77.501,77.4209,77.4832,5400.0
2014-06-26 15:10:00,87.02,87.02,86.99,87.0,3600.0,77.4832,77.4832,77.4565,77.4654,3600.0
2014-06-26 15:15:00,86.99,87.01,86.97,87.0,6000.0,77.4565,77.4743,77.4387,77.4654,6000.0
2014-06-26 15:20:00,87.0,87.05,86.97,87.04,3700.0,77.4654,77.5099,77.4387,77.501,3700.0
2014-06-26 15:25:00,87.0,87.06,86.98,86.99,9000.0,77.4654,77.5188,77.4476,77.4565,9000.0
2014-06-26 15:30:00,86.99,87.01,86.98,87.0,9000.0,77.4565,77.4743,77.4476,77.4654,9000.0
2014-06-26 15:35:00,87.0,87.01,86.98,86.99,8400.0,77.4654,77.4743,77.4476,77.4565,8400.0
2014-06-26 15:40:00,86.98,87.02,86.95,87.01,10400.0,77.4476,77.4832,77.4209,77.4743,10400.0
2014-06-26 15:45:00,87.02,87.03,86.97,87.03,12400.0,77.4832,77.4921,77.4387,77.4921,12400.0
2014-06-26 15:50:00,87.03,87.03,86.97,86.98,20100.0,77.4921,77.4921,77.4387,77.4476,20100.0
2014-06-26 15:55:00,86.99,87.01,86.95,87.0,36100.0,77.4565,77.4743,77.4209,77.4654,36100.0
2014-06-27 09:30:00,86.99,87.3,86.99,87.21,9800.0,77.4565,77.7325,77.4565,77.6524,9800.0
2014-06-27 09:35:00,87.37,87.5,87.21,87.5,8100.0,77.7948,77.9106,77.6524,77.9106,8100.0
2014-06-27 09:40:00,87.57,87.58,87.35,87.38,2800.0,77.9729,77.9818,77.777,77.8037,2800.0
2014-06-27 09:45:00,87.41,87.44,87.26,87.3,2500.0,77.8304,77.8572,77.6969,77.7325,2500.0
2014-06-27 09:50:00,87.27,87.27,87.1,87.1,5400.0,77.7058,77.7058,77.5544,77.5544,5400.0
2014-06-27 09:55:00,87.1,87.29,87.06,87.2,8600.0,77.5544,77.7236,77.5188,77.6435,8600.0
2014-06-27 10:00:00,87.23,87.23,87.06,87.11,3500.0,77.6702,77.6702,77.5188,77.5633,3500.0
2014-06-27 10:05:00,87.07,87.32,87.04,87.29,7700.0,77.5277,77.7503,77.501,77.7236,7700.0
2014-06-27 10:10:00,87.33,87.47,87.33,87.47,6100.0,77.7592,77.8839,77.7592,77.8839,6100.0
2014-06-27 10:15:00,87.4,87.49,87.31,87.38,2400.0,77.8215,77.9017,77.7414,77.8037,2400.0
2014-06-27 10:20:00,87.34,87.53,87.33,87.42,11200.0,77.7681,77.9373,77.7592,77.8394,11200.0
2014-06-27 10:25:00,87.39,87.53,87.38,87.43,8100.0,77.8126,77.9373,77.8037,77.8483,8100.0
2014-06-27 10:30:00,87.46,87.5,87.27,87.32,4000.0,77.875,77.9106,77.7058,77.7503,4000.0
2014-06-27 10:35:00,87.31,87.44,87.28,87.44,6000.0,77.7414,77.8572,77.7147,77.8572,6000.0
2014-06-27 10:40:00,87.43,87.52,87.39,87.52,2700.0,77.8483,77.9284,77.8126,77.9284,2700.0
2014-06-27 10:45:00,87.53,87.53,87.37,87.4,3900.0,77.9373,77.9373,77.7948,77.8215,3900.0
2014-06-27 10:50:00,87.41,87.51,87.38,87.43,3300.0,77.8304,77.9195,77.8037,77.8483,3300.0
2014-06-27 10:55:00,87.48,87.48,87.44,87.44,900.0,77.8928,77.8928,77.8572,77.8572,900.0
2014-06-27 11:00:00,87.47,87.51,87.47,87.47,700.0,77.8839,77.9195,77.8839,77.8839,700.0
2014-06-27 11:05:00,87.51,87.55,87.44,87.45,4600.0,77.9195,77.9551,77.8572,77.8661,4600.0
2014-06-27 11:10:00,87.49,87.53,87.44,87.46,2400.0,77.9017,77.9373,77.8572,77.875,2400.0
2014-06-27 11:15:00,87.46,87.51,87.4,87.4,2300.0,77.875,77.9195,77.8215,77.8215,2300.0
2014-06-27 11:20:00,87.43,87.6,87.43,87.6,8300.0,77.8483,77.9996,77.8483,77.9996,8300.0
2014-06-27 11:25:00,87.59,87.59,87.51,87.51,2500.0,77.9907,77.9907,77.9195,77.9195,2500.0
2014-06-27 11:30:00,87.54,87.54,87.45,87.53,3000.0,77.9462,77.9462,77.8661,77.9373,3000.0
2014-06-27 11:35:00,87.55,87.58,87.49,87.58,3500.0,77.9551,77.9818,77.9017,77.9818,3500.0
2014-06-27 11:40:00,87.6,87.61,87.58,87.61,800.0,77.9996,78.0085,77.9818,78.0085,800.0
2014-06-27 11:45:00,87.6,87.6,87.53,87.53,1500.0,77.9996,77.9996,77.9373,77.9373,1500.0
2014-06-27 11:50:00,87.52,87.64,87.49,87.64,4000.0,77.9284,78.0352,77.9017,78.0352,4000.0
2014-06-27 11:55:00,87.62,87.65,87.6,87.6,500.0,78.0174,78.0441,77.9996,77.9996,500.0
2014-06-27 12:00:00,87.6,87.64,87.56,87.59,1300.0,77.9996,78.0352,77.964,77.9907,1300.0
2014-06-27 12:05:00,87.59,87.6,87.57,87.59,1300.0,77.9907,77.9996,77.9729,77.9907,1300.0
2014-06-27 12:10:00,87.55,87.56,87.41,87.41,3900.0,77.9551,77.964,77.8304,77.8304,3900.0
2014-06-27 12:15:00,87.41,87.42,87.4,87.4,1200.0,77.8304,77.8394,77.8215,77.8215,1200.0
2014-06-27 12:20:00,87.39,87.41,87.38,87.4,1700.0,77.8126,77.8304,77.8037,77.8215,1700.0
2014-06-27 12:25:00,87.4,87.42,87.35,87.35,2500.0,77.8215,77.8394,77.777,77.777,2500.0
2014-06-27 12:30:00,87.36,87.54,87.35,87.53,6400.0,77.7859,77.9462,77.777,77.9373,6400.0
2014-06-27 12:35:00,87.53,87.57,87.53,87.57,800.0,77.9373,77.9729,77.9373,77.9729,800.0
2014-06-27 12:40:00,87.51,87.57,87.46,87.55,13100.0,77.9195,77.9729,77.875,77.9551,13100.0
2014-06-27 12:45:00,87.56,87.59,87.56,87.58,900.0,77.964,77.9907,77.964,77.9818,900.0
2014-06-27 12:50:00,87.6,87.6,87.57,87.58,12500.0,77.9996,77.9996,77.9729,77.9818,12500.0
2014-06-27 12:55:00,87.6,87.6,87.56,87.56,3800.0,77.9996,77.9996,77.964,77.964,3800.0
2014-06-27 13:00:00,87.6,87.62,87.6,87.61,800.0,77.9996,78.0174,77.9996,78.0085,800.0
2014-06-27 13:05:00,87.62,87.62,87.56,87.56,900.0,78.0174,78.0174,77.964,77.964,900.0
2014-06-27 13:10:00,87.64,87.66,87.62,87.64,1100.0,78.0352,78.0531,78.0174,78.0352,1100.0
2014-06-27 13:15:00,87.6,87.6,87.49,87.49,4000.0,77.9996,77.9996,77.9017,77.9017,4000.0
2014-06-27 13:20:00,87.5,87.51,87.49,87.49,1300.0,77.9106,77.9195,77.9017,77.9017,1300.0
2014-06-27 13:25:00,87.45,87.48,87.41,87.48,2500.0,77.8661,77.8928,77.8304,77.8928,2500.0
2014-06-27 13:30:00,87.48,87.51,87.45,87.5,1800.0,77.8928,77.9195,77.8661,77.9106,1800.0
2014-06-27 13:35:00,87.51,87.59,87.51,87.59,4100.0,77.9195,77.9907,77.9195,77.9907,4100.0
2014-06-27 13:40:00,87.6,87.6,87.54,87.58,6600.0,77.9996,77.9996,77.9462,77.9818,6600.0
2014-06-27 13:45:00,87.58,87.61,87.54,87.58,5400.0,77.9818,78.0085,77.9462,77.9818,5400.0
2014-06-27 13:50:00,87.58,87.64,87.58,87.63,2400.0,77.9818,78.0352,77.9818,78.0263,2400.0
2014-06-27 13:55:00,87.64,87.69,87.64,87.66,1900.0,78.0352,78.0798,78.0352,78.0531,1900.0
2014-06-27 14:00:00,87.65,87.68,87.64,87.66,6000.0,78.0441,78.0709,78.0352,78.0531,6000.0
2014-06-27 14:05:00,87.66,87.67,87.61,87.63,3400.0,78.0531,78.062,78.0085,78.0263,3400.0
2014-06-27 14:10:00,87.62,87.63,87.6,87.61,3600.0,78.0174,78.0263,77.9996,78.0085,3600.0
2014-06-27 14:15:00,87.61,87.63,87.6,87.63,5400.0,78.0085,78.0263,77.9996,78.0263,5400.0
2014-06-27 14:20:00,87.62,87.63,87.57,87.57,6800.0,78.0174,78.0263,77.9729,77.9729,6800.0
2014-06-27 14:25:00,87.58,87.58,87.54,87.56,3400.0,77.9818,77.9818,77.9462,77.964,3400.0
2014-06-27 14:30:00,87.56,87.6,87.56,87.6,1600.0,77.964,77.9996,77.964,77.9996,1600.0
2014-06-27 14:35:00,87.6,87.67,87.6,87.67,1700.0,77.9996,78.062,77.9996,78.062,1700.0
2014-06-27 14:40:00,87.67,87.69,87.67,87.68,1000.0,78.062,78.0798,78.062,78.0709,1000.0
2014-06-27 14:45:00,87.67,87.67,87.6,87.64,3800.0,78.062,78.062,77.9996,78.0352,3800.0
2014-06-27 14:50:00,87.62,87.62,87.57,87.61,4500.0,78.0174,78.0174,77.9729,78.0085,4500.0
2014-06-27 14:55:00,87.61,87.63,87.59,87.61,2800.0,78.0085,78.0263,77.9907,78.0085,2800.0
2014-06-27 15:00:00,87.62,87.73,87.6,87.68,9000.0,78.0174,78.1154,77.9996,78.0709,9000.0
2014-06-27 15:05:00,87.69,87.72,87.68,87.72,3300.0,78.0798,78.1065,78.0709,78.1065,3300.0
2014-06-27 15:10:00,87.73,87.78,87.72,87.77,2100.0,78.1154,78.1599,78.1065,78.151,2100.0
2014-06-27 15:15:00,87.78,87.8,87.73,87.77,4200.0,78.1599,78.1777,78.1154,78.151,4200.0
2014-06-27 15:20:00,87.77,87.81,87.77,87.81,4500.0,78.151,78.1866,78.151,78.1866,4500.0
2014-06-27 15:25:00,87.82,87.86,87.82,87.85,4200.0,78.1955,78.2311,78.1955,78.2222,4200.0
2014-06-27 15:30:00,87.85,88.0,87.85,87.99,8100.0,78.2222,78.3558,78.2222,78.3469,8100.0
2014-06-27 15:35:00,88.0,88.0,87.97,87.99,10400.0,78.3558,78.3558,78.3291,78.3469,10400.0
2014-06-27 15:40:00,87.98,88.0,87.95,87.98,7700.0,78.338,78.3558,78.3113,78.338,7700.0
2014-06-27 15:45:00,87.97,88.04,87.95,88.0,26100.0,78.3291,78.3914,78.3113,78.3558,26100.0
2014-06-27 15:50:00,88.0,88.04,87.95,87.95,23300.0,78.3558,78.3914,78.3113,78.3113,23300.0
2014-06-27 15:55:00,87.93,87.95,87.82,87.93,40900.0,78.2935,78.3113,78.1955,78.2935,40900.0
2014-06-30 09:30:00,87.63,87.76,86.86,87.23,32500.0,78.0263,78.1421,77.3407,77.6702,32500.0
2014-06-30 09:35:00,87.18,87.86,87.18,87.69,16600.0,77.6257,78.2311,77.6257,78.0798,16600.0
2014-06-30 09:40:00,87.72,87.91,87.68,87.8,10900.0,78.1065,78.2757,78.0709,78.1777,10900.0
2014-06-30 09:45:00,87.76,87.98,87.73,87.98,31400.0,78.1421,78.338,78.1154,78.338,31400.0
2014-06-30 09:50:00,87.9,87.9,87.66,87.66,5500.0,78.2667,78.2667,78.0531,78.0531,5500.0
2014-06-30 09:55:00,87.65,87.7,87.64,87.67,9400.0,78.0441,78.0887,78.0352,78.062,9400.0
2014-06-30 10:00:00,87.67,87.81,87.63,87.67,11100.0,78.062,78.1866,78.0263,78.062,11100.0
2014-06-30 10:05:00,87.69,87.72,87.63,87.65,8200.0,78.0798,78.1065,78.0263,78.0441,8200.0
2014-06-30 10:10:00,87.69,87.73,87.6,87.69,11300.0,78.0798,78.1154,77.9996,78.0798,11300.0
2014-06-30 10:15:00,87.68,87.73,87.62,87.69,10600.0,78.0709,78.1154,78.0174,78.0798,10600.0
2014-06-30 10:20:00,87.68,87.84,87.65,87.8,50500.0,78.0709,78.2133,78.0441,78.1777,50500.0
2014-06-30 10:25:00,87.78,87.86,87.7,87.7,25700.0,78.1599,78.2311,78.0887,78.0887,25700.0
2014-06-30 10:30:00,87.7,87.73,87.7,87.71,19200.0,78.0887,78.1154,78.0887,78.0976,19200.0
2014-06-30 10:35:00,87.72,87.72,87.69,87.7,10500.0,78.1065,78.1065,78.0798,78.0887,10500.0
2014-06-30 10:40:00,87.71,87.78,87.7,87.72,6500.0,78.0976,78.1599,78.0887,78.1065,6500.0
2014-06-30 10:45:00,87.72,87.75,87.7,87.72,4700.0,78.1065,78.1332,78.0887,78.1065,4700.0
2014-06-30 10:50:00,87.71,87.71,87.63,87.66,12200.0,78.0976,78.0976,78.0263,78.0531,12200.0
2014-06-30 10:55:00,87.66,87.69,87.64,87.68,5700.0,78.0531,78.0798,78.0352,78.0709,5700.0
2014-06-30 11:00:00,87.68,87.73,87.68,87.7,5300.0,78.0709,78.1154,78.0709,78.0887,5300.0
2014-06-30 11:05:00,87.69,87.7,87.61,87.69,8600.0,78.0798,78.0887,78.0085,78.0798,8600.0
2014-06-30 11:10:00,87.68,87.71,87.65,87.7,6500.0,78.0709,78.0976,78.0441,78.0887,6500.0
2014-06-30 11:15:00,87.7,87.7,87.62,87.63,5000.0,78.0887,78.0887,78.0174,78.0263,5000.0
2014-06-30 11:20:00,87.63,87.82,87.63,87.79,13500.0,78.0263,78.1955,78.0263,78.1688,13500.0
2014-06-30 11:25:00,87.79,87.81,87.77,87.77,8400.0,78.1688,78.1866,78.151,78.151,8400.0
2014-06-30 11:30:00,87.78,87.85,87.78,87.81,3800.0,78.1599,78.2222,78.1599,78.1866,3800.0
2014-06-30 11:35:00,87.8,87.81,87.78,87.79,5100.0,78.1777,78.1866,78.1599,78.1688,5100.0
2014-06-30 11:40:00,87.79,87.88,87.79,87.85,13400.0,78.1688,78.2489,78.1688,78.2222,13400.0
2014-06-30 11:45:00,87.85,87.87,87.77,87.77,23600.0,78.2222,78.24,78.151,78.151,23600.0
2014-06-30 11:50:00,87.77,87.82,87.77,87.81,5600.0,78.151,78.1955,78.151,78.1866,5600.0
2014-06-30 11:55:00,87.8,87.85,87.79,87.81,5200.0,78.1777,78.2222,78.1688,78.1866,5200.0
2014-06-30 12:00:00,87.81,87.83,87.78,87.82,10200.0,78.1866,78.2044,78.1599,78.1955,10200.0
2014-06-30 12:05:00,87.81,87.81,87.72,87.75,6500.0,78.1866,78.1866,78.1065,78.1332,6500.0
2014-06-30 12:10:00,87.75,87.78,87.73,87.76,2400.0,78.1332,78.1599,78.1154,78.1421,2400.0
2014-06-30 12:15:00,87.73,87.75,87.68,87.7,5700.0,78.1154,78.1332,78.0709,78.0887,5700.0
2014-06-30 12:20:00,87.69,87.72,87.66,87.72,8900.0,78.0798,78.1065,78.0531,78.1065,8900.0
2014-06-30 12:25:00,87.73,87.81,87.71,87.77,6300.0,78.1154,78.1866,78.0976,78.151,6300.0
2014-06-30 12:30:00,87.77,87.77,87.73,87.75,5000.0,78.151,78.151,78.1154,78.1332,5000.0
2014-06-30 12:35:00,87.75,87.75,87.69,87.69,8100.0,78.1332,78.1332,78.0798,78.0798,8100.0
2014-06-30 12:40:00,87.69,87.76,87.67,87.74,13000.0,78.0798,78.1421,78.062,78.1243,13000.0
2014-06-30 12:45:00,87.73,87.73,87.71,87.72,3100.0,78.1154,78.1154,78.0976,78.1065,3100.0
2014-06-30 12:50:00,87.71,87.72,87.7,87.7,7600.0,78.0976,78.1065,78.0887,78.0887,7600.0
2014-06-30 12:55:00,87.7,87.75,87.69,87.75,10900.0,78.0887,78.1332,78.0798,78.1332,10900.0
2014-06-30 13:00:00,87.76,87.77,87.71,87.71,9300.0,78.1421,78.151,78.0976,78.0976,9300.0
2014-06-30 13:05:00,87.7,87.77,87.66,87.74,10600.0,78.0887,78.151,78.0531,78.1243,10600.0
2014-06-30 13:10:00,87.74,87.74,87.73,87.73,3700.0,78.1243,78.1243,78.1154,78.1154,3700.0
2014-06-30 13:15:00,87.73,87.73,87.7,87.7,5400.0,78.1154,78.1154,78.0887,78.0887,5400.0
2014-06-30 13:20:00,87.7,87.71,87.66,87.68,11600.0,78.0887,78.0976,78.0531,78.0709,11600.0
2014-06-30 13:25:00,87.68,87.73,87.66,87.72,5600.0,78.0709,78.1154,78.0531,78.1065,5600.0
2014-06-30 13:30:00,87.71,87.72,87.67,87.7,6700.0,78.0976,78.1065,78.062,78.0887,6700.0
2014-06-30 13:35:00,87.7,87.7,87.66,87.66,4700.0,78.0887,78.0887,78.0531,78.0531,4700.0
2014-06-30 13:40:00,87.66,87.7,87.66,87.66,7500.0,78.0531,78.0887,78.0531,78.0531,7500.0
2014-06-30 13:45:00,87.67,87.67,87.66,87.67,3300.0,78.062,78.062,78.0531,78.062,3300.0
2014-06-30 13:50:00,87.66,87.7,87.64,87.66,9500.0,78.0531,78.0887,78.0352,78.0531,9500.0
2014-06-30 13:55:00,87.67,87.67,87.6,87.6,7100.0,78.062,78.062,77.9996,77.9996,7100.0
2014-06-30 14:00:00,87.63,87.69,87.63,87.69,4300.0,78.0263,78.0798,78.0263,78.0798,4300.0
2014-06-30 14:05:00,87.67,87.69,87.64,87.68,2400.0,78.062,78.0798,78.0352,78.0709,2400.0
2014-06-30 14:10:00,87.68,87.7,87.68,87.69,1600.0,78.0709,78.0887,78.0709,78.0798,1600.0
2014-06-30 14:15:00,87.7,87.72,87.68,87.7,3200.0,78.0887,78.1065,78.0709,78.0887,3200.0
2014-06-30 14:20:00,87.69,87.75,87.69,87.75,4900.0,78.0798,78.1332,78.0798,78.1332,4900.0
2014-06-30 14:25:00,87.76,87.82,87.76,87.81,4300.0,78.1421,78.1955,78.1421,78.1866,4300.0
2014-06-30 14:30:00,87.81,87.81,87.78,87.8,3000.0,78.1866,78.1866,78.1599,78.1777,3000.0
2014-06-30 14:35:00,87.79,87.85,87.79,87.81,2800.0,78.1688,78.2222,78.1688,78.1866,2800.0
2014-06-30 14:40:00,87.8,87.83,87.77,87.81,8200.0,78.1777,78.2044,78.151,78.1866,8200.0
2014-06-30 14:45:00,87.8,87.8,87.78,87.78,3900.0,78.1777,78.1777,78.1599,78.1599,3900.0
2014-06-30 14:50:00,87.78,87.8,87.77,87.8,9600.0,78.1599,78.1777,78.151,78.1777,9600.0
2014-06-30 14:55:00,87.77,87.8,87.77,87.79,5900.0,78.151,78.1777,78.151,78.1688,5900.0
2014-06-30 15:00:00,87.78,87.82,87.76,87.79,13000.0,78.1599,78.1955,78.1421,78.1688,13000.0
2014-06-30 15:05:00,87.78,87.82,87.77,87.77,8900.0,78.1599,78.1955,78.151,78.151,8900.0
2014-06-30 15:10:00,87.77,87.8,87.76,87.78,9500.0,78.151,78.1777,78.1421,78.1599,9500.0
2014-06-30 15:15:00,87.78,87.8,87.78,87.8,4400.0,78.1599,78.1777,78.1599,78.1777,4400.0
2014-06-30 15:20:00,87.79,87.79,87.75,87.76,8100.0,78.1688,78.1688,78.1332,78.1421,8100.0
2014-06-30 15:25:00,87.75,87.82,87.72,87.81,9600.0,78.1332,78.1955,78.1065,78.1866,9600.0
2014-06-30 15:30:00,87.81,87.81,87.74,87.74,8100.0,78.1866,78.1866,78.1243,78.1243,8100.0
2014-06-30 15:35:00,87.73,87.75,87.64,87.64,32400.0,78.1154,78.1332,78.0352,78.0352,32400.0
2014-06-30 15:40:00,87.64,87.64,87.52,87.52,12100.0,78.0352,78.0352,77.9284,77.9284,12100.0
2014-06-30 15:45:00,87.51,87.52,87.47,87.5,25500.0,77.9195,77.9284,77.8839,77.9106,25500.0
2014-06-30 15:50:00,87.5,87.65,87.5,87.59,19900.0,77.9106,78.0441,77.9106,77.9907,19900.0
2014-06-30 15:55:00,87.57,87.71,87.51,87.66,46200.0,77.9729,78.0976,77.9195,78.0531,46200.0
2014-07-01 09:30:00,87.76,88.69,87.76,88.69,17800.0,78.1421,78.9702,78.1421,78.9702,17800.0
2014-07-01 09:35:00,88.7,89.07,88.41,89.03,22200.0,78.9791,79.3085,78.7209,79.2729,22200.0
2014-07-01 09:40:00,89.01,89.06,88.41,88.9,5200.0,79.2551,79.2996,78.7209,79.1572,5200.0
2014-07-01 09:45:00,88.89,89.08,88.89,89.08,6400.0,79.1483,79.3174,79.1483,79.3174,6400.0
2014-07-01 09:50:00,89.09,89.21,88.97,89.03,6900.0,79.3263,79.4332,79.2195,79.2729,6900.0
2014-07-01 09:55:00,89.03,89.1,88.99,89.06,5200.0,79.2729,79.3352,79.2373,79.2996,5200.0
2014-07-01 10:00:00,89.07,89.1,88.98,89.03,6400.0,79.3085,79.3352,79.2284,79.2729,6400.0
2014-07-01 10:05:00,89.08,89.26,89.08,89.15,6400.0,79.3174,79.4777,79.3174,79.3798,6400.0
2014-07-01 10:10:00,89.13,89.34,89.13,89.28,6000.0,79.3619,79.5489,79.3619,79.4955,6000.0
2014-07-01 10:15:00,89.25,89.35,89.25,89.33,4000.0,79.4688,79.5578,79.4688,79.54,4000.0
2014-07-01 10:20:00,89.31,89.32,89.04,89.09,15100.0,79.5222,79.5311,79.2818,79.3263,15100.0
2014-07-01 10:25:00,89.1,89.19,88.97,88.97,6400.0,79.3352,79.4154,79.2195,79.2195,6400.0
2014-07-01 10:30:00,89.0,89.15,89.0,89.15,6300.0,79.2462,79.3798,79.2462,79.3798,6300.0
2014-07-01 10:35:00,89.14,89.22,89.1,89.2,4400.0,79.3709,79.4421,79.3352,79.4243,4400.0
2014-07-01 10:40:00,89.23,89.33,89.22,89.33,7100.0,79.451,79.54,79.4421,79.54,7100.0
2014-07-01 10:45:00,89.31,89.34,89.24,89.34,5300.0,79.5222,79.5489,79.4599,79.5489,5300.0
2014-07-01 10:50:00,89.35,89.36,89.24,89.28,3800.0,79.5578,79.5667,79.4599,79.4955,3800.0
2014-07-01 10:55:00,89.28,89.47,89.28,89.37,5800.0,79.4955,79.6647,79.4955,79.5756,5800.0
2014-07-01 11:00:00,89.38,89.46,89.33,89.45,10100.0,79.5845,79.6558,79.54,79.6469,10100.0
2014-07-01 11:05:00,89.45,89.51,89.43,89.49,5200.0,79.6469,79.7003,79.6291,79.6825,5200.0
2014-07-01 11:10:00,89.49,89.53,89.45,89.46,5800.0,79.6825,79.7181,79.6469,79.6558,5800.0
2014-07-01 11:15:00,89.49,89.56,89.48,89.55,10300.0,79.6825,79.7448,79.6736,79.7359,10300.0
2014-07-01 11:20:00,89.55,89.64,89.54,89.59,6200.0,79.7359,79.8161,79.727,79.7715,6200.0
2014-07-01 11:25:00,89.62,89.62,89.57,89.57,3900.0,79.7982,79.7982,79.7537,79.7537,3900.0
2014-07-01 11:30:00,89.57,89.64,89.57,89.61,6400.0,79.7537,79.8161,79.7537,79.7893,6400.0
2014-07-01 11:35:00,89.64,89.75,89.64,89.73,4100.0,79.8161,79.914,79.8161,79.8962,4100.0
2014-07-01 11:40:00,89.75,89.75,89.66,89.69,10000.0,79.914,79.914,79.8339,79.8606,10000.0
2014-07-01 11:45:00,89.68,89.7,89.63,89.67,4200.0,79.8517,79.8695,79.8072,79.8428,4200.0
2014-07-01 11:50:00,89.67,89.71,89.63,89.64,1800.0,79.8428,79.8784,79.8072,79.8161,1800.0
2014-07-01 11:55:00,89.64,89.66,89.62,89.66,2900.0,79.8161,79.8339,79.7982,79.8339,2900.0
2014-07-01 12:00:00,89.65,89.7,89.64,89.7,6600.0,79.825,79.8695,79.8161,79.8695,6600.0
2014-07-01 12:05:00,89.71,89.71,89.69,89.71,3000.0,79.8784,79.8784,79.8606,79.8784,3000.0
2014-07-01 12:10:00,89.71,89.72,89.6,89.62,18600.0,79.8784,79.8873,79.7804,79.7982,18600.0
2014-07-01 12:15:00,89.61,89.62,89.59,89.61,2300.0,79.7893,79.7982,79.7715,79.7893,2300.0
2014-07-01 12:20:00,89.62,89.69,89.62,89.64,3500.0,79.7982,79.8606,79.7982,79.8161,3500.0
2014-07-01 12:25:00,89.68,89.69,89.6,89.6,7300.0,79.8517,79.8606,79.7804,79.7804,7300.0
2014-07-01 12:30:00,89.61,89.72,89.61,89.72,2400.0,79.7893,79.8873,79.7893,79.8873,2400.0
2014-07-01 12:35:00,89.74,89.85,89.71,89.85,5500.0,79.9051,80.003,79.8784,80.003,5500.0
2014-07-01 12:40:00,89.84,89.86,89.81,89.83,9100.0,79.9941,80.0119,79.9674,79.9852,9100.0
2014-07-01 12:45:00,89.82,89.89,89.81,89.89,4700.0,79.9763,80.0387,79.9674,80.0387,4700.0
2014-07-01 12:50:00,89.87,89.92,89.86,89.87,7400.0,80.0208,80.0654,80.0119,80.0208,7400.0
2014-07-01 12:55:00,89.84,89.87,89.81,89.81,2300.0,79.9941,80.0208,79.9674,79.9674,2300.0
2014-07-01 13:00:00,89.84,89.94,89.82,89.93,5000.0,79.9941,80.0832,79.9763,80.0743,5000.0
2014-07-01 13:05:00,89.95,89.95,89.85,89.86,2000.0,80.0921,80.0921,80.003,80.0119,2000.0
2014-07-01 13:10:00,89.87,89.94,89.87,89.94,3700.0,80.0208,80.0832,80.0208,80.0832,3700.0
2014-07-01 13:15:00,89.92,90.0,89.92,90.0,6400.0,80.0654,80.1366,80.0654,80.1366,6400.0
2014-07-01 13:20:00,90.0,90.14,89.98,90.14,48600.0,80.1366,80.2613,80.1188,80.2613,48600.0
2014-07-01 13:25:00,90.14,90.17,90.14,90.15,2800.0,80.2613,80.288,80.2613,80.2702,2800.0
2014-07-01 13:30:00,90.17,90.2,90.13,90.19,10700.0,80.288,80.3147,80.2524,80.3058,10700.0
2014-07-01 13:35:00,90.2,90.2,90.16,90.19,3600.0,80.3147,80.3147,80.2791,80.3058,3600.0
2014-07-01 13:40:00,90.17,90.17,90.13,90.14,6400.0,80.288,80.288,80.2524,80.2613,6400.0
2014-07-01 13:45:00,90.16,90.17,90.14,90.16,4800.0,80.2791,80.288,80.2613,80.2791,4800.0
2014-07-01 13:50:00,90.16,90.16,90.11,90.11,2500.0,80.2791,80.2791,80.2345,80.2345,2500.0
2014-07-01 13:55:00,90.11,90.19,90.1,90.19,3600.0,80.2345,80.3058,80.2256,80.3058,3600.0
2014-07-01 14:00:00,90.17,90.18,90.13,90.13,1800.0,80.288,80.2969,80.2524,80.2524,1800.0
2014-07-01 14:05:00,90.13,90.13,90.1,90.12,5200.0,80.2524,80.2524,80.2256,80.2435,5200.0
2014-07-01 14:10:00,90.12,90.18,90.12,90.16,4200.0,80.2435,80.2969,80.2435,80.2791,4200.0
2014-07-01 14:15:00,90.16,90.16,90.09,90.09,2000.0,80.2791,80.2791,80.2167,80.2167,2000.0
2014-07-01 14:20:00,90.11,90.11,90.05,90.06,4700.0,80.2345,80.2345,80.1811,80.19,4700.0
2014-07-01 14:25:00,90.07,90.08,89.99,89.99,7500.0,80.1989,80.2078,80.1277,80.1277,7500.0
2014-07-01 14:30:00,89.99,90.01,89.98,90.01,4300.0,80.1277,80.1455,80.1188,80.1455,4300.0
2014-07-01 14:35:00,90.0,90.08,90.0,90.08,6700.0,80.1366,80.2078,80.1366,80.2078,6700.0
2014-07-01 14:40:00,90.08,90.11,90.03,90.05,3700.0,80.2078,80.2345,80.1633,80.1811,3700.0
2014-07-01 14:45:00,90.05,90.05,89.99,90.0,3300.0,80.1811,80.1811,80.1277,80.1366,3300.0
2014-07-01 14:50:00,90.0,90.04,90.0,90.02,13100.0,80.1366,80.1722,80.1366,80.1544,13100.0
2014-07-01 14:55:00,90.02,90.04,89.99,90.01,4500.0,80.1544,80.1722,80.1277,80.1455,4500.0
2014-07-01 15:00:00,90.0,90.04,89.98,90.01,5200.0,80.1366,80.1722,80.1188,80.1455,5200.0
2014-07-01 15:05:00,90.0,90.07,90.0,90.04,25600.0,80.1366,80.1989,80.1366,80.1722,25600.0
2014-07-01 15:10:00,90.05,90.06,90.0,90.04,6400.0,80.1811,80.19,80.1366,80.1722,6400.0
2014-07-01 15:15:00,90.03,90.15,90.0,90.15,8900.0,80.1633,80.2702,80.1366,80.2702,8900.0
2014-07-01 15:20:00,90.13,90.13,90.05,90.07,5200.0,80.2524,80.2524,80.1811,80.1989,5200.0
2014-07-01 15:25:00,90.08,90.1,90.0,90.09,7800.0,80.2078,80.2256,80.1366,80.2167,7800.0
2014-07-01 15:30:00,90.08,90.13,90.05,90.13,11600.0,80.2078,80.2524,80.1811,80.2524,11600.0
2014-07-01 15:35:00,90.14,90.19,90.13,90.18,12600.0,80.2613,80.3058,80.2524,80.2969,12600.0
2014-07-01 15:40:00,90.17,90.18,90.15,90.17,12300.0,80.288,80.2969,80.2702,80.288,12300.0
2014-07-01 15:45:00,90.18,90.19,90.12,90.13,21900.0,80.2969,80.3058,80.2435,80.2524,21900.0
2014-07-01 15:50:00,90.12,90.12,90.02,90.05,18300.0,80.2435,80.2435,80.1544,80.1811,18300.0
2014-07-01 15:55:00,90.04,90.06,90.02,90.06,43500.0,80.1722,80.19,80.1544,80.19,43500.0
2014-07-02 09:30:00,89.77,90.19,89.4,89.47,216300.0,79.9318,80.3058,79.6024,79.6647,216300.0
2014-07-02 09:35:00,89.46,89.52,89.01,89.42,54000.0,79.6558,79.7092,79.2551,79.6202,54000.0
2014-07-02 09:40:00,89.39,89.6,89.34,89.57,9500.0,79.5935,79.7804,79.5489,79.7537,9500.0
2014-07-02 09:45:00,89.57,89.57,89.41,89.41,10300.0,79.7537,79.7537,79.6113,79.6113,10300.0
2014-07-02 09:50:00,89.48,89.57,89.38,89.52,18100.0,79.6736,79.7537,79.5845,79.7092,18100.0
2014-07-02 09:55:00,89.51,89.55,89.4,89.4,6100.0,79.7003,79.7359,79.6024,79.6024,6100.0
2014-07-02 10:00:00,89.45,89.64,89.37,89.55,7800.0,79.6469,79.8161,79.5756,79.7359,7800.0
2014-07-02 10:05:00,89.55,89.58,89.21,89.21,10800.0,79.7359,79.7626,79.4332,79.4332,10800.0
2014-07-02 10:10:00,89.28,89.28,89.14,89.14,6700.0,79.4955,79.4955,79.3709,79.3709,6700.0
2014-07-02 10:15:00,89.11,89.17,89.08,89.17,8700.0,79.3441,79.3976,79.3174,79.3976,8700.0
2014-07-02 10:20:00,89.19,89.25,89.12,89.14,13800.0,79.4154,79.4688,79.353,79.3709,13800.0
2014-07-02 10:25:00,89.18,89.19,88.99,88.99,9400.0,79.4065,79.4154,79.2373,79.2373,9400.0
2014-07-02 10:30:00,88.98,89.0,88.88,88.89,4600.0,79.2284,79.2462,79.1393,79.1483,4600.0
2014-07-02 10:35:00,88.87,88.98,88.87,88.98,5700.0,79.1304,79.2284,79.1304,79.2284,5700.0
2014-07-02 10:40:00,89.0,89.12,89.0,89.1,5000.0,79.2462,79.353,79.2462,79.3352,5000.0
2014-07-02 10:45:00,89.1,89.1,89.0,89.0,5800.0,79.3352,79.3352,79.2462,79.2462,5800.0
2014-07-02 10:50:00,89.0,89.03,88.98,89.0,10900.0,79.2462,79.2729,79.2284,79.2462,10900.0
2014-07-02 10:55:00,89.0,89.07,88.96,89.05,5000.0,79.2462,79.3085,79.2106,79.2907,5000.0
2014-07-02 11:00:00,89.06,89.09,88.99,89.0,8300.0,79.2996,79.3263,79.2373,79.2462,8300.0
2014-07-02 11:05:00,89.02,89.02,88.81,88.85,7400.0,79.264,79.264,79.077,79.1126,7400.0
2014-07-02 11:10:00,88.81,89.24,88.81,89.02,42000.0,79.077,79.4599,79.077,79.264,42000.0
2014-07-02 11:15:00,89.02,89.14,88.99,89.14,7900.0,79.264,79.3709,79.2373,79.3709,7900.0
2014-07-02 11:20:00,89.14,89.14,89.08,89.12,3000.0,79.3709,79.3709,79.3174,79.353,3000.0
2014-07-02 11:25:00,89.14,89.23,89.09,89.18,9800.0,79.3709,79.451,79.3263,79.4065,9800.0
2014-07-02 11:30:00,89.18,89.2,89.1,89.2,6100.0,79.4065,79.4243,79.3352,79.4243,6100.0
2014-07-02 11:35:00,89.15,89.4,89.15,89.4,5600.0,79.3798,79.6024,79.3798,79.6024,5600.0
2014-07-02 11:40:00,89.39,89.41,89.35,89.35,2500.0,79.5935,79.6113,79.5578,79.5578,2500.0
2014-07-02 11:45:00,89.34,89.37,89.29,89.33,3100.0,79.5489,79.5756,79.5044,79.54,3100.0
2014-07-02 11:50:00,89.3,89.3,89.23,89.23,9400.0,79.5133,79.5133,79.451,79.451,9400.0
2014-07-02 11:55:00,89.21,89.21,89.0,89.01,15400.0,79.4332,79.4332,79.2462,79.2551,15400.0
2014-07-02 12:00:00,89.03,89.13,89.01,89.13,6200.0,79.2729,79.3619,79.2551,79.3619,6200.0
2014-07-02 12:05:00,89.11,89.15,89.1,89.14,4700.0,79.3441,79.3798,79.3352,79.3709,4700.0
2014-07-02 12:10:00,89.12,89.2,89.11,89.15,61800.0,79.353,79.4243,79.3441,79.3798,61800.0
2014-07-02 12:15:00,89.19,89.27,89.18,89.18,5500.0,79.4154,79.4866,79.4065,79.4065,5500.0
2014-07-02 12:20:00,89.19,89.28,89.17,89.28,1600.0,79.4154,79.4955,79.3976,79.4955,1600.0
2014-07-02 12:25:00,89.31,89.31,89.27,89.31,3100.0,79.5222,79.5222,79.4866,79.5222,3100.0
2014-07-02 12:30:00,89.31,89.32,89.18,89.18,5800.0,79.5222,79.5311,79.4065,79.4065,5800.0
2014-07-02 12:35:00,89.18,89.2,89.15,89.18,5900.0,79.4065,79.4243,79.3798,79.4065,5900.0
2014-07-02 12:40:00,89.21,89.21,89.15,89.17,4700.0,79.4332,79.4332,79.3798,79.3976,4700.0
2014-07-02 12:45:00,89.14,89.21,89.14,89.2,10500.0,79.3709,79.4332,79.3709,79.4243,10500.0
2014-07-02 12:50:00,89.18,89.18,89.14,89.15,8500.0,79.4065,79.4065,79.3709,79.3798,8500.0
2014-07-02 12:55:00,89.15,89.22,89.13,89.22,9000.0,79.3798,79.4421,79.3619,79.4421,9000.0
2014-07-02 13:00:00,89.22,89.23,89.19,89.22,5500.0,79.4421,79.451,79.4154,79.4421,5500.0
2014-07-02 13:05:00,89.21,89.25,89.17,89.25,4700.0,79.4332,79.4688,79.3976,79.4688,4700.0
2014-07-02 13:10:00,89.27,89.28,89.25,89.26,3500.0,79.4866,79.4955,79.4688,79.4777,3500.0
2014-07-02 13:15:00,89.26,89.31,89.21,89.31,4900.0,79.4777,79.5222,79.4332,79.5222,4900.0
2014-07-02 13:20:00,89.31,89.31,89.2,89.23,4700.0,79.5222,79.5222,79.4243,79.451,4700.0
2014-07-02 13:25:00,89.22,89.22,89.13,89.21,5600.0,79.4421,79.4421,79.3619,79.4332,5600.0
2014-07-02 13:30:00,89.24,89.24,89.15,89.17,4800.0,79.4599,79.4599,79.3798,79.3976,4800.0
2014-07-02 13:35:00,89.16,89.21,89.14,89.16,6800.0,79.3887,79.4332,79.3709,79.3887,6800.0
2014-07-02 13:40:00,89.15,89.18,89.14,89.15,5100.0,79.3798,79.4065,79.3709,79.3798,5100.0
2014-07-02 13:45:00,89.15,89.17,89.14,89.15,4300.0,79.3798,79.3976,79.3709,79.3798,4300.0
2014-07-02 13:50:00,89.15,89.18,89.14,89.17,6600.0,79.3798,79.4065,79.3709,79.3976,6600.0
2014-07-02 13:55:00,89.17,89.22,89.14,89.16,60200.0,79.3976,79.4421,79.3709,79.3887,60200.0
2014-07-02 14:00:00,89.15,89.2,89.14,89.19,7500.0,79.3798,79.4243,79.3709,79.4154,7500.0
2014-07-02 14:05:00,89.2,89.27,89.19,89.25,5100.0,79.4243,79.4866,79.4154,79.4688,5100.0
2014-07-02 14:10:00,89.25,89.3,89.25,89.25,5600.0,79.4688,79.5133,79.4688,79.4688,5600.0
2014-07-02 14:15:00,89.25,89.25,89.18,89.2,3800.0,79.4688,79.4688,79.4065,79.4243,3800.0
2014-07-02 14:20:00,89.19,89.19,89.15,89.17,4700.0,79.4154,79.4154,79.3798,79.3976,4700.0
2014-07-02 14:25:00,89.16,89.18,89.15,89.18,9200.0,79.3887,79.4065,79.3798,79.4065,9200.0
2014-07-02 14:30:00,89.17,89.18,89.15,89.16,6600.0,79.3976,79.4065,79.3798,79.3887,6600.0
2014-07-02 14:35:00,89.15,89.16,89.13,89.15,6400.0,79.3798,79.3887,79.3619,79.3798,6400.0
2014-07-02 14:40:00,89.18,89.2,89.16,89.2,5500.0,79.4065,79.4243,79.3887,79.4243,5500.0
2014-07-02 14:45:00,89.19,89.2,89.07,89.07,25500.0,79.4154,79.4243,79.3085,79.3085,25500.0
2014-07-02 14:50:00,89.06,89.06,88.89,88.9,15700.0,79.2996,79.2996,79.1483,79.1572,15700.0
2014-07-02 14:55:00,88.9,89.03,88.9,89.0,6800.0,79.1572,79.2729,79.1572,79.2462,6800.0
2014-07-02 15:00:00,89.01,89.01,88.97,88.97,6500.0,79.2551,79.2551,79.2195,79.2195,6500.0
2014-07-02 15:05:00,88.96,89.01,88.96,88.98,6000.0,79.2106,79.2551,79.2106,79.2284,6000.0
2014-07-02 15:10:00,88.98,89.04,88.98,89.01,6200.0,79.2284,79.2818,79.2284,79.2551,6200.0
2014-07-02 15:15:00,89.01,89.02,88.99,89.01,10800.0,79.2551,79.264,79.2373,79.2551,10800.0
2014-07-02 15:20:00,89.01,89.04,88.99,89.0,8600.0,79.2551,79.2818,79.2373,79.2462,8600.0
2014-07-02 15:25:00,89.01,89.03,88.99,89.01,8400.0,79.2551,79.2729,79.2373,79.2551,8400.0
2014-07-02 15:30:00,89.01,89.05,88.99,89.04,9900.0,79.2551,79.2907,79.2373,79.2818,9900.0
2014-07-02 15:35:00,89.02,89.06,88.99,89.01,9600.0,79.264,79.2996,79.2373,79.2551,9600.0
2014-07-02 15:40:00,89.01,89.12,88.99,89.09,15000.0,79.2551,79.353,79.2373,79.3263,15000.0
2014-07-02 15:45:00,89.11,89.11,89.05,89.06,15000.0,79.3441,79.3441,79.2907,79.2996,15000.0
2014-07-02 15:50:00,89.08,89.08,88.99,89.0,12800.0,79.3174,79.3174,79.2373,79.2462,12800.0
2014-07-02 15:55:00,89.01,89.05,88.96,89.04,18600.0,79.2551,79.2907,79.2106,79.2818,18600.0
2014-07-03 09:30:00,89.52,89.64,89.28,89.29,15500.0,79.7092,79.8161,79.4955,79.5044,15500.0
2014-07-03 09:35:00,89.3,89.57,89.3,89.56,8300.0,79.5133,79.7537,79.5133,79.7448,8300.0
2014-07-03 09:40:00,89.53,89.59,89.39,89.39,12600.0,79.7181,79.7715,79.5935,79.5935,12600.0
2014-07-03 09:45:00,89.55,89.55,89.34,89.45,2500.0,79.7359,79.7359,79.5489,79.6469,2500.0
2014-07-03 09:50:00,89.5,89.65,89.44,89.61,5100.0,79.6914,79.825,79.638,79.7893,5100.0
2014-07-03 09:55:00,89.58,89.63,89.42,89.42,12300.0,79.7626,79.8072,79.6202,79.6202,12300.0
2014-07-03 10:00:00,89.47,89.5,89.38,89.45,6600.0,79.6647,79.6914,79.5845,79.6469,6600.0
2014-07-03 10:05:00,89.48,89.58,89.48,89.52,5100.0,79.6736,79.7626,79.6736,79.7092,5100.0
2014-07-03 10:10:00,89.53,89.59,89.45,89.55,16300.0,79.7181,79.7715,79.6469,79.7359,16300.0
2014-07-03 10:15:00,89.55,89.57,89.43,89.43,38000.0,79.7359,79.7537,79.6291,79.6291,38000.0
2014-07-03 10:20:00,89.43,89.44,89.33,89.33,9500.0,79.6291,79.638,79.54,79.54,9500.0
2014-07-03 10:25:00,89.35,89.35,89.29,89.29,4900.0,79.5578,79.5578,79.5044,79.5044,4900.0
2014-07-03 10:30:00,89.3,89.35,89.29,89.29,34400.0,79.5133,79.5578,79.5044,79.5044,34400.0
2014-07-03 10:35:00,89.29,89.3,89.26,89.28,3600.0,79.5044,79.5133,79.4777,79.4955,3600.0
2014-07-03 10:40:00,89.28,89.34,89.23,89.25,20400.0,79.4955,79.5489,79.451,79.4688,20400.0
2014-07-03 10:45:00,89.3,89.33,89.27,89.33,3100.0,79.5133,79.54,79.4866,79.54,3100.0
2014-07-03 10:50:00,89.34,89.43,89.31,89.42,5100.0,79.5489,79.6291,79.5222,79.6202,5100.0
2014-07-03 10:55:00,89.46,89.53,89.44,89.53,1800.0,79.6558,79.7181,79.638,79.7181,1800.0
2014-07-03 11:00:00,89.5,89.55,89.5,89.54,2400.0,79.6914,79.7359,79.6914,79.727,2400.0
2014-07-03 11:05:00,89.52,89.61,89.51,89.61,2800.0,79.7092,79.7893,79.7003,79.7893,2800.0
2014-07-03 11:10:00,89.6,89.69,89.6,89.66,2400.0,79.7804,79.8606,79.7804,79.8339,2400.0
2014-07-03 11:15:00,89.65,89.68,89.64,89.68,4000.0,79.825,79.8517,79.8161,79.8517,4000.0
2014-07-03 11:20:00,89.67,89.7,89.65,89.68,2900.0,79.8428,79.8695,79.825,79.8517,2900.0
2014-07-03 11:25:00,89.68,89.82,89.68,89.8,4100.0,79.8517,79.9763,79.8517,79.9585,4100.0
2014-07-03 11:30:00,89.8,89.82,89.76,89.78,4100.0,79.9585,79.9763,79.9229,79.9407,4100.0
2014-07-03 11:35:00,89.8,89.82,89.79,89.8,3300.0,79.9585,79.9763,79.9496,79.9585,3300.0
2014-07-03 11:40:00,89.8,89.8,89.76,89.77,5400.0,79.9585,79.9585,79.9229,79.9318,5400.0
2014-07-03 11:45:00,89.77,89.77,89.75,89.75,2600.0,79.9318,79.9318,79.914,79.914,2600.0
2014-07-03 11:50:00,89.75,89.79,89.75,89.77,3800.0,79.914,79.9496,79.914,79.9318,3800.0
2014-07-03 11:55:00,89.75,89.75,89.72,89.75,2700.0,79.914,79.914,79.8873,79.914,2700.0
2014-07-03 12:00:00,89.75,89.83,89.75,89.82,9600.0,79.914,79.9852,79.914,79.9763,9600.0
2014-07-03 12:05:00,89.79,89.85,89.79,89.85,5100.0,79.9496,80.003,79.9496,80.003,5100.0
2014-07-03 12:10:00,89.84,89.88,89.84,89.87,3200.0,79.9941,80.0298,79.9941,80.0208,3200.0
2014-07-03 12:15:00,89.87,89.92,89.87,89.89,3000.0,80.0208,80.0654,80.0208,80.0387,3000.0
2014-07-03 12:20:00,89.87,89.91,89.85,89.91,4900.0,80.0208,80.0565,80.003,80.0565,4900.0
2014-07-03 12:25:00,89.92,89.97,89.92,89.96,4000.0,80.0654,80.1099,80.0654,80.101,4000.0
2014-07-03 12:30:00,89.96,89.98,89.93,89.96,6100.0,80.101,80.1188,80.0743,80.101,6100.0
2014-07-03 12:35:00,89.96,89.97,89.86,89.96,15400.0,80.101,80.1099,80.0119,80.101,15400.0
2014-07-03 12:40:00,89.97,90.0,89.96,89.96,7500.0,80.1099,80.1366,80.101,80.101,7500.0
2014-07-03 12:45:00,89.97,90.12,89.97,90.07,15600.0,80.1099,80.2435,80.1099,80.1989,15600.0
2014-07-03 12:50:00,90.07,90.1,90.04,90.08,17400.0,80.1989,80.2256,80.1722,80.2078,17400.0
2014-07-03 12:55:00,90.08,90.08,89.91,89.96,17500.0,80.2078,80.2078,80.0565,80.101,17500.0
2014-07-07 09:30:00,89.93,89.95,89.54,89.66,9000.0,80.0743,80.0921,79.727,79.8339,9000.0
2014-07-07 09:35:00,89.56,89.62,89.37,89.37,4900.0,79.7448,79.7982,79.5756,79.5756,4900.0
2014-07-07 09:40:00,89.37,89.37,88.98,89.16,6000.0,79.5756,79.5756,79.2284,79.3887,6000.0
2014-07-07 09:45:00,89.17,89.35,89.17,89.25,1900.0,79.3976,79.5578,79.3976,79.4688,1900.0
2014-07-07 09:50:00,89.28,89.32,89.18,89.32,1600.0,79.4955,79.5311,79.4065,79.5311,1600.0
2014-07-07 09:55:00,89.23,89.29,89.18,89.25,1500.0,79.451,79.5044,79.4065,79.4688,1500.0
2014-07-07 10:00:00,89.25,89.26,89.15,89.15,3000.0,79.4688,79.4777,79.3798,79.3798,3000.0
2014-07-07 10:05:00,89.11,89.21,89.1,89.2,3200.0,79.3441,79.4332,79.3352,79.4243,3200.0
2014-07-07 10:10:00,89.29,89.46,89.28,89.42,6600.0,79.5044,79.6558,79.4955,79.6202,6600.0
2014-07-07 10:15:00,89.41,89.59,89.41,89.54,36200.0,79.6113,79.7715,79.6113,79.727,36200.0
2014-07-07 10:20:00,89.5,89.59,89.49,89.59,8500.0,79.6914,79.7715,79.6825,79.7715,8500.0
2014-07-07 10:25:00,89.61,89.69,89.58,89.65,8800.0,79.7893,79.8606,79.7626,79.825,8800.0
2014-07-07 10:30:00,89.65,89.65,89.59,89.59,1900.0,79.825,79.825,79.7715,79.7715,1900.0
2014-07-07 10:35:00,89.6,89.62,89.58,89.6,1200.0,79.7804,79.7982,79.7626,79.7804,1200.0
2014-07-07 10:40:00,89.6,89.61,89.57,89.59,1500.0,79.7804,79.7893,79.7537,79.7715,1500.0
2014-07-07 10:45:00,89.6,89.63,89.56,89.59,2800.0,79.7804,79.8072,79.7448,79.7715,2800.0
2014-07-07 10:50:00,89.59,89.65,89.53,89.63,14900.0,79.7715,79.825,79.7181,79.8072,14900.0
2014-07-07 10:55:00,89.62,89.63,89.46,89.46,1800.0,79.7982,79.8072,79.6558,79.6558,1800.0
2014-07-07 11:00:00,89.48,89.48,89.45,89.46,1100.0,79.6736,79.6736,79.6469,79.6558,1100.0
2014-07-07 11:05:00,89.48,89.55,89.48,89.49,5900.0,79.6736,79.7359,79.6736,79.6825,5900.0
2014-07-07 11:10:00,89.5,89.55,89.5,89.53,5500.0,79.6914,79.7359,79.6914,79.7181,5500.0
2014-07-07 11:15:00,89.5,89.56,89.5,89.56,1500.0,79.6914,79.7448,79.6914,79.7448,1500.0
2014-07-07 11:20:00,89.56,89.57,89.53,89.56,2100.0,79.7448,79.7537,79.7181,79.7448,2100.0
2014-07-07 11:25:00,89.58,89.62,89.57,89.59,2200.0,79.7626,79.7982,79.7537,79.7715,2200.0
2014-07-07 11:30:00,89.56,89.56,89.5,89.56,2200.0,79.7448,79.7448,79.6914,79.7448,2200.0
2014-07-07 11:35:00,89.55,89.58,89.5,89.51,2600.0,79.7359,79.7626,79.6914,79.7003,2600.0
2014-07-07 11:40:00,89.51,89.52,89.5,89.52,4000.0,79.7003,79.7092,79.6914,79.7092,4000.0
2014-07-07 11:45:00,89.51,89.56,89.49,89.53,12300.0,79.7003,79.7448,79.6825,79.7181,12300.0
2014-07-07 11:50:00,89.52,89.58,89.52,89.58,1600.0,79.7092,79.7626,79.7092,79.7626,1600.0
2014-07-07 11:55:00,89.57,89.57,89.49,89.49,1600.0,79.7537,79.7537,79.6825,79.6825,1600.0
2014-07-07 12:00:00,89.55,89.71,89.55,89.7,1600.0,79.7359,79.8784,79.7359,79.8695,1600.0
2014-07-07 12:05:00,89.65,89.68,89.61,89.68,5100.0,79.825,79.8517,79.7893,79.8517,5100.0
2014-07-07 12:10:00,89.63,89.65,89.63,89.65,400.0,79.8072,79.825,79.8072,79.825,400.0
2014-07-07 12:15:00,89.65,89.65,89.63,89.63,400.0,79.825,79.825,79.8072,79.8072,400.0
2014-07-07 12:20:00,89.69,89.72,89.69,89.71,600.0,79.8606,79.8873,79.8606,79.8784,600.0
2014-07-07 12:25:00,89.77,89.78,89.7,89.7,3900.0,79.9318,79.9407,79.8695,79.8695,3900.0
2014-07-07 12:30:00,89.74,89.74,89.67,89.69,1400.0,79.9051,79.9051,79.8428,79.8606,1400.0
2014-07-07 12:35:00,89.74,89.74,89.68,89.71,300.0,79.9051,79.9051,79.8517,79.8784,300.0
2014-07-07 12:40:00,89.71,89.76,89.66,89.66,700.0,79.8784,79.9229,79.8339,79.8339,700.0
2014-07-07 12:45:00,89.66,89.73,89.55,89.55,1700.0,79.8339,79.8962,79.7359,79.7359,1700.0
2014-07-07 12:50:00,89.51,89.53,89.5,89.53,1300.0,79.7003,79.7181,79.6914,79.7181,1300.0
2014-07-07 12:55:00,89.51,89.52,89.47,89.5,8200.0,79.7003,79.7092,79.6647,79.6914,8200.0
2014-07-07 13:00:00,89.49,89.53,89.46,89.5,4500.0,79.6825,79.7181,79.6558,79.6914,4500.0
2014-07-07 13:05:00,89.5,89.56,89.5,89.56,3200.0,79.6914,79.7448,79.6914,79.7448,3200.0
2014-07-07 13:10:00,89.53,89.59,89.51,89.58,2200.0,79.7181,79.7715,79.7003,79.7626,2200.0
2014-07-07 13:15:00,89.58,89.64,89.55,89.63,3800.0,79.7626,79.8161,79.7359,79.8072,3800.0
2014-07-07 13:20:00,89.61,89.7,89.58,89.69,2700.0,79.7893,79.8695,79.7626,79.8606,2700.0
2014-07-07 13:25:00,89.66,89.68,89.58,89.63,4500.0,79.8339,79.8517,79.7626,79.8072,4500.0
2014-07-07 13:30:00,89.65,89.65,89.57,89.58,2500.0,79.825,79.825,79.7537,79.7626,2500.0
2014-07-07 13:35:00,89.61,89.66,89.56,89.56,1600.0,79.7893,79.8339,79.7448,79.7448,1600.0
2014-07-07 13:40:00,89.56,89.59,89.52,89.57,5000.0,79.7448,79.7715,79.7092,79.7537,5000.0
2014-07-07 13:45:00,89.57,89.62,89.53,89.6,1700.0,79.7537,79.7982,79.7181,79.7804,1700.0
2014-07-07 13:50:00,89.65,89.76,89.62,89.74,7600.0,79.825,79.9229,79.7982,79.9051,7600.0
2014-07-07 13:55:00,89.76,89.77,89.7,89.75,3200.0,79.9229,79.9318,79.8695,79.914,3200.0
2014-07-07 14:00:00,89.75,89.75,89.69,89.71,4700.0,79.914,79.914,79.8606,79.8784,4700.0
2014-07-07 14:05:00,89.71,89.73,89.7,89.73,2000.0,79.8784,79.8962,79.8695,79.8962,2000.0
2014-07-07 14:10:00,89.74,89.75,89.71,89.73,2100.0,79.9051,79.914,79.8784,79.8962,2100.0
2014-07-07 14:15:00,89.73,89.77,89.71,89.75,43500.0,79.8962,79.9318,79.8784,79.914,43500.0
2014-07-07 14:20:00,89.75,89.77,89.74,89.77,4000.0,79.914,79.9318,79.9051,79.9318,4000.0
2014-07-07 14:25:00,89.77,89.78,89.74,89.74,7100.0,79.9318,79.9407,79.9051,79.9051,7100.0
2014-07-07 14:30:00,89.75,89.76,89.58,89.59,7100.0,79.914,79.9229,79.7626,79.7715,7100.0
2014-07-07 14:35:00,89.55,89.56,89.52,89.54,5900.0,79.7359,79.7448,79.7092,79.727,5900.0
2014-07-07 14:40:00,89.56,89.61,89.56,89.6,2100.0,79.7448,79.7893,79.7448,79.7804,2100.0
2014-07-07 14:45:00,89.61,89.63,89.59,89.63,4800.0,79.7893,79.8072,79.7715,79.8072,4800.0
2014-07-07 14:50:00,89.63,89.64,89.56,89.62,8200.0,79.8072,79.8161,79.7448,79.7982,8200.0
2014-07-07 14:55:00,89.62,89.65,89.61,89.62,4600.0,79.7982,79.825,79.7893,79.7982,4600.0
2014-07-07 15:00:00,89.61,89.62,89.59,89.62,3400.0,79.7893,79.7982,79.7715,79.7982,3400.0
2014-07-07 15:05:00,89.63,89.65,89.6,89.61,3800.0,79.8072,79.825,79.7804,79.7893,3800.0
2014-07-07 15:10:00,89.6,89.61,89.55,89.55,5100.0,79.7804,79.7893,79.7359,79.7359,5100.0
2014-07-07 15:15:00,89.55,89.58,89.55,89.57,3100.0,79.7359,79.7626,79.7359,79.7537,3100.0
2014-07-07 15:20:00,89.56,89.6,89.56,89.6,6100.0,79.7448,79.7804,79.7448,79.7804,6100.0
2014-07-07 15:25:00,89.59,89.62,89.54,89.56,14800.0,79.7715,79.7982,79.727,79.7448,14800.0
2014-07-07 15:30:00,89.56,89.57,89.53,89.55,9200.0,79.7448,79.7537,79.7181,79.7359,9200.0
2014-07-07 15:35:00,89.52,89.57,89.5,89.55,8800.0,79.7092,79.7537,79.6914,79.7359,8800.0
2014-07-07 15:40:00,89.54,89.54,89.49,89.5,8300.0,79.727,79.727,79.6825,79.6914,8300.0
2014-07-07 15:45:00,89.51,89.61,89.51,89.58,14800.0,79.7003,79.7893,79.7003,79.7626,14800.0
2014-07-07 15:50:00,89.59,89.64,89.53,89.54,25200.0,79.7715,79.8161,79.7181,79.727,25200.0
2014-07-07 15:55:00,89.54,89.58,89.51,89.57,39600.0,79.727,79.7626,79.7003,79.7537,39600.0
2014-07-08 09:30:00,89.19,89.38,88.85,88.87,10200.0,79.4154,79.5845,79.1126,79.1304,10200.0
2014-07-08 09:35:00,88.88,88.88,88.74,88.79,2800.0,79.1393,79.1393,79.0147,79.0592,2800.0
2014-07-08 09:40:00,88.82,89.08,88.82,89.07,3000.0,79.0859,79.3174,79.0859,79.3085,3000.0
2014-07-08 09:45:00,89.07,89.11,88.99,89.08,6600.0,79.3085,79.3441,79.2373,79.3174,6600.0
2014-07-08 09:50:00,89.1,89.1,88.97,89.02,3300.0,79.3352,79.3352,79.2195,79.264,3300.0
2014-07-08 09:55:00,89.07,89.19,89.01,89.16,4800.0,79.3085,79.4154,79.2551,79.3887,4800.0
2014-07-08 10:00:00,89.23,89.23,88.8,88.85,12200.0,79.451,79.451,79.0681,79.1126,12200.0
2014-07-08 10:05:00,88.83,88.83,88.66,88.77,15500.0,79.0948,79.0948,78.9435,79.0414,15500.0
2014-07-08 10:10:00,88.73,88.73,88.55,88.55,3800.0,79.0058,79.0058,78.8455,78.8455,3800.0
2014-07-08 10:15:00,88.52,88.7,88.52,88.57,8900.0,78.8188,78.9791,78.8188,78.8633,8900.0
2014-07-08 10:20:00,88.62,88.66,88.53,88.55,2700.0,78.9078,78.9435,78.8277,78.8455,2700.0
2014-07-08 10:25:00,88.55,88.8,88.55,88.77,2400.0,78.8455,79.0681,78.8455,79.0414,2400.0
2014-07-08 10:30:00,88.76,88.76,88.65,88.65,4800.0,79.0325,79.0325,78.9346,78.9346,4800.0
2014-07-08 10:35:00,88.69,88.97,88.68,88.97,3100.0,78.9702,79.2195,78.9613,79.2195,3100.0
2014-07-08 10:40:00,88.94,89.05,88.94,88.98,3700.0,79.1928,79.2907,79.1928,79.2284,3700.0
2014-07-08 10:45:00,88.92,89.02,88.86,89.02,1900.0,79.175,79.264,79.1215,79.264,1900.0
2014-07-08 10:50:00,89.02,89.14,89.0,89.12,10400.0,79.264,79.3709,79.2462,79.353,10400.0
2014-07-08 10:55:00,89.13,89.14,89.1,89.12,6200.0,79.3619,79.3709,79.3352,79.353,6200.0
2014-07-08 11:00:00,89.1,89.12,88.99,89.1,9800.0,79.3352,79.353,79.2373,79.3352,9800.0
2014-07-08 11:05:00,89.1,89.14,88.98,89.07,8500.0,79.3352,79.3709,79.2284,79.3085,8500.0
2014-07-08 11:10:00,89.07,89.07,89.02,89.07,6700.0,79.3085,79.3085,79.264,79.3085,6700.0
2014-07-08 11:15:00,89.06,89.1,89.03,89.05,8100.0,79.2996,79.3352,79.2729,79.2907,8100.0
2014-07-08 11:20:00,89.06,89.1,89.03,89.08,13800.0,79.2996,79.3352,79.2729,79.3174,13800.0
2014-07-08 11:25:00,89.06,89.12,89.04,89.05,9900.0,79.2996,79.353,79.2818,79.2907,9900.0
2014-07-08 11:30:00,89.06,89.1,89.04,89.05,13600.0,79.2996,79.3352,79.2818,79.2907,13600.0
2014-07-08 11:35:00,89.04,89.21,89.04,89.21,11300.0,79.2818,79.4332,79.2818,79.4332,11300.0
2014-07-08 11:40:00,89.18,89.18,89.08,89.08,3200.0,79.4065,79.4065,79.3174,79.3174,3200.0
2014-07-08 11:45:00,89.07,89.09,89.02,89.09,5100.0,79.3085,79.3263,79.264,79.3263,5100.0
2014-07-08 11:50:00,89.08,89.08,89.03,89.07,4400.0,79.3174,79.3174,79.2729,79.3085,4400.0
2014-07-08 11:55:00,89.06,89.2,89.06,89.18,4600.0,79.2996,79.4243,79.2996,79.4065,4600.0
2014-07-08 12:00:00,89.16,89.19,89.11,89.17,3900.0,79.3887,79.4154,79.3441,79.3976,3900.0
2014-07-08 12:05:00,89.12,89.18,89.03,89.03,5400.0,79.353,79.4065,79.2729,79.2729,5400.0
2014-07-08 12:10:00,89.04,89.11,89.01,89.1,4900.0,79.2818,79.3441,79.2551,79.3352,4900.0
2014-07-08 12:15:00,89.07,89.11,89.03,89.1,3300.0,79.3085,79.3441,79.2729,79.3352,3300.0
2014-07-08 12:20:00,89.09,89.13,89.06,89.11,2400.0,79.3263,79.3619,79.2996,79.3441,2400.0
2014-07-08 12:25:00,89.09,89.13,89.07,89.12,9000.0,79.3263,79.3619,79.3085,79.353,9000.0
2014-07-08 12:30:00,89.12,89.13,89.02,89.02,5200.0,79.353,79.3619,79.264,79.264,5200.0
2014-07-08 12:35:00,89.04,89.07,89.03,89.06,1700.0,79.2818,79.3085,79.2729,79.2996,1700.0
2014-07-08 12:40:00,89.03,89.15,89.03,89.11,2400.0,79.2729,79.3798,79.2729,79.3441,2400.0
2014-07-08 12:45:00,89.1,89.1,89.05,89.06,1400.0,79.3352,79.3352,79.2907,79.2996,1400.0
2014-07-08 12:50:00,89.06,89.17,89.06,89.16,2900.0,79.2996,79.3976,79.2996,79.3887,2900.0
2014-07-08 12:55:00,89.1,89.14,89.05,89.05,3800.0,79.3352,79.3709,79.2907,79.2907,3800.0
2014-07-08 13:00:00,89.06,89.06,89.04,89.04,3400.0,79.2996,79.2996,79.2818,79.2818,3400.0
2014-07-08 13:05:00,89.05,89.09,89.05,89.07,4800.0,79.2907,79.3263,79.2907,79.3085,4800.0
2014-07-08 13:10:00,89.05,89.13,89.05,89.11,4900.0,79.2907,79.3619,79.2907,79.3441,4900.0
2014-07-08 13:15:00,89.12,89.14,89.11,89.14,2400.0,79.353,79.3709,79.3441,79.3709,2400.0
2014-07-08 13:20:00,89.11,89.18,89.1,89.18,700.0,79.3441,79.4065,79.3352,79.4065,700.0
2014-07-08 13:25:00,89.14,89.19,89.14,89.16,1300.0,79.3709,79.4154,79.3709,79.3887,1300.0
2014-07-08 13:30:00,89.16,89.16,89.13,89.14,600.0,79.3887,79.3887,79.3619,79.3709,600.0
2014-07-08 13:35:00,89.17,89.27,89.17,89.27,4100.0,79.3976,79.4866,79.3976,79.4866,4100.0
2014-07-08 13:40:00,89.27,89.34,89.26,89.28,3000.0,79.4866,79.5489,79.4777,79.4955,3000.0
2014-07-08 13:45:00,89.31,89.35,89.26,89.26,1700.0,79.5222,79.5578,79.4777,79.4777,1700.0
2014-07-08 13:50:00,89.31,89.35,89.29,89.33,1500.0,79.5222,79.5578,79.5044,79.54,1500.0
2014-07-08 13:55:00,89.34,89.37,89.29,89.37,1700.0,79.5489,79.5756,79.5044,79.5756,1700.0
2014-07-08 14:00:00,89.34,89.34,89.22,89.22,1200.0,79.5489,79.5489,79.4421,79.4421,1200.0
2014-07-08 14:05:00,89.21,89.21,89.13,89.13,2200.0,79.4332,79.4332,79.3619,79.3619,2200.0
2014-07-08 14:10:00,89.12,89.14,89.07,89.12,1900.0,79.353,79.3709,79.3085,79.353,1900.0
2014-07-08 14:15:00,89.13,89.13,89.08,89.12,3000.0,79.3619,79.3619,79.3174,79.353,3000.0
2014-07-08 14:20:00,89.1,89.2,89.1,89.2,1300.0,79.3352,79.4243,79.3352,79.4243,1300.0
2014-07-08 14:25:00,89.2,89.24,89.16,89.17,21100.0,79.4243,79.4599,79.3887,79.3976,21100.0
2014-07-08 14:30:00,89.16,89.21,89.14,89.21,2600.0,79.3887,79.4332,79.3709,79.4332,2600.0
2014-07-08 14:35:00,89.2,89.25,89.18,89.25,3000.0,79.4243,79.4688,79.4065,79.4688,3000.0
2014-07-08 14:40:00,89.22,89.35,89.22,89.35,4700.0,79.4421,79.5578,79.4421,79.5578,4700.0
2014-07-08 14:45:00,89.36,89.37,89.32,89.33,4100.0,79.5667,79.5756,79.5311,79.54,4100.0
2014-07-08 14:50:00,89.34,89.36,89.25,89.25,18200.0,79.5489,79.5667,79.4688,79.4688,18200.0
2014-07-08 14:55:00,89.23,89.27,89.21,89.25,1100.0,79.451,79.4866,79.4332,79.4688,1100.0
2014-07-08 15:00:00,89.2,89.21,89.06,89.06,1800.0,79.4243,79.4332,79.2996,79.2996,1800.0
2014-07-08 15:05:00,89.1,89.23,89.08,89.21,5300.0,79.3352,79.451,79.3174,79.4332,5300.0
2014-07-08 15:10:00,89.16,89.19,89.02,89.11,14800.0,79.3887,79.4154,79.264,79.3441,14800.0
2014-07-08 15:15:00,89.07,89.19,89.03,89.11,16700.0,79.3085,79.4154,79.2729,79.3441,16700.0
2014-07-08 15:20:00,89.06,89.15,89.05,89.15,15700.0,79.2996,79.3798,79.2907,79.3798,15700.0
2014-07-08 15:25:00,89.12,89.21,89.11,89.18,16600.0,79.353,79.4332,79.3441,79.4065,16600.0
2014-07-08 15:30:00,89.15,89.23,89.06,89.13,19900.0,79.3798,79.451,79.2996,79.3619,19900.0
2014-07-08 15:35:00,89.13,89.15,89.03,89.1,18000.0,79.3619,79.3798,79.2729,79.3352,18000.0
2014-07-08 15:40:00,89.1,89.12,89.05,89.06,16400.0,79.3352,79.353,79.2907,79.2996,16400.0
2014-07-08 15:45:00,89.05,89.09,88.96,88.96,22400.0,79.2907,79.3263,79.2106,79.2106,22400.0
2014-07-08 15:50:00,88.96,89.02,88.92,88.93,24800.0,79.2106,79.264,79.175,79.1839,24800.0
2014-07-08 15:55:00,88.92,89.14,88.92,89.08,39100.0,79.175,79.3709,79.175,79.3174,39100.0
2014-07-09 09:30:00,88.57,88.68,87.91,88.64,22000.0,78.8633,78.9613,78.2757,78.9256,22000.0
2014-07-09 09:35:00,88.51,88.76,88.51,88.67,9500.0,78.8099,79.0325,78.8099,78.9524,9500.0
2014-07-09 09:40:00,88.74,88.93,88.73,88.93,9400.0,79.0147,79.1839,79.0058,79.1839,9400.0
2014-07-09 09:45:00,88.94,88.95,88.68,88.7,9500.0,79.1928,79.2017,78.9613,78.9791,9500.0
2014-07-09 09:50:00,88.73,88.76,88.57,88.57,8100.0,79.0058,79.0325,78.8633,78.8633,8100.0
2014-07-09 09:55:00,88.53,88.58,88.47,88.51,5400.0,78.8277,78.8722,78.7743,78.8099,5400.0
2014-07-09 10:00:00,88.46,88.5,88.34,88.48,7000.0,78.7654,78.801,78.6585,78.7832,7000.0
2014-07-09 10:05:00,88.44,88.56,88.42,88.51,7400.0,78.7476,78.8544,78.7298,78.8099,7400.0
2014-07-09 10:10:00,88.47,88.47,88.3,88.31,7400.0,78.7743,78.7743,78.6229,78.6318,7400.0
2014-07-09 10:15:00,88.34,88.42,88.3,88.38,3900.0,78.6585,78.7298,78.6229,78.6941,3900.0
2014-07-09 10:20:00,88.35,88.41,88.34,88.37,5700.0,78.6674,78.7209,78.6585,78.6852,5700.0
2014-07-09 10:25:00,88.4,88.49,88.38,88.47,4700.0,78.712,78.7921,78.6941,78.7743,4700.0
2014-07-09 10:30:00,88.47,88.58,88.42,88.58,6600.0,78.7743,78.8722,78.7298,78.8722,6600.0
2014-07-09 10:35:00,88.6,88.66,88.52,88.66,3100.0,78.89,78.9435,78.8188,78.9435,3100.0
2014-07-09 10:40:00,88.65,88.73,88.61,88.7,3900.0,78.9346,79.0058,78.8989,78.9791,3900.0
2014-07-09 10:45:00,88.71,88.73,88.67,88.69,1500.0,78.988,79.0058,78.9524,78.9702,1500.0
2014-07-09 10:50:00,88.73,88.73,88.62,88.62,2700.0,79.0058,79.0058,78.9078,78.9078,2700.0
2014-07-09 10:55:00,88.6,88.6,88.58,88.58,2500.0,78.89,78.89,78.8722,78.8722,2500.0
2014-07-09 11:00:00,88.57,88.6,88.5,88.59,4700.0,78.8633,78.89,78.801,78.8811,4700.0
2014-07-09 11:05:00,88.59,88.6,88.49,88.51,7100.0,78.8811,78.89,78.7921,78.8099,7100.0
2014-07-09 11:10:00,88.51,88.54,88.49,88.51,10700.0,78.8099,78.8366,78.7921,78.8099,10700.0
2014-07-09 11:15:00,88.59,88.65,88.55,88.64,2800.0,78.8811,78.9346,78.8455,78.9256,2800.0
2014-07-09 11:20:00,88.63,88.73,88.62,88.72,5700.0,78.9167,79.0058,78.9078,78.9969,5700.0
2014-07-09 11:25:00,88.73,88.82,88.72,88.82,3500.0,79.0058,79.0859,78.9969,79.0859,3500.0
2014-07-09 11:30:00,88.81,88.83,88.78,88.78,4200.0,79.077,79.0948,79.0503,79.0503,4200.0
2014-07-09 11:35:00,88.77,88.78,88.69,88.73,5300.0,79.0414,79.0503,78.9702,79.0058,5300.0
2014-07-09 11:40:00,88.73,88.79,88.73,88.78,2500.0,79.0058,79.0592,79.0058,79.0503,2500.0
2014-07-09 11:45:00,88.79,88.81,88.71,88.73,4900.0,79.0592,79.077,78.988,79.0058,4900.0
2014-07-09 11:50:00,88.73,88.77,88.72,88.77,1400.0,79.0058,79.0414,78.9969,79.0414,1400.0
2014-07-09 11:55:00,88.76,88.77,88.66,88.66,2800.0,79.0325,79.0414,78.9435,78.9435,2800.0
2014-07-09 12:00:00,88.64,88.64,88.6,88.6,1600.0,78.9256,78.9256,78.89,78.89,1600.0
2014-07-09 12:05:00,88.6,88.63,88.55,88.63,3000.0,78.89,78.9167,78.8455,78.9167,3000.0
2014-07-09 12:10:00,88.62,88.65,88.5,88.53,5600.0,78.9078,78.9346,78.801,78.8277,5600.0
2014-07-09 12:15:00,88.55,88.58,88.45,88.45,3600.0,78.8455,78.8722,78.7565,78.7565,3600.0
2014-07-09 12:20:00,88.45,88.56,88.45,88.56,3900.0,78.7565,78.8544,78.7565,78.8544,3900.0
2014-07-09 12:25:00,88.57,88.58,88.48,88.5,3200.0,78.8633,78.8722,78.7832,78.801,3200.0
2014-07-09 12:30:00,88.53,88.62,88.51,88.61,3100.0,78.8277,78.9078,78.8099,78.8989,3100.0
2014-07-09 12:35:00,88.63,88.63,88.6,88.62,1800.0,78.9167,78.9167,78.89,78.9078,1800.0
2014-07-09 12:40:00,88.62,88.68,88.62,88.65,21300.0,78.9078,78.9613,78.9078,78.9346,21300.0
2014-07-09 12:45:00,88.64,88.64,88.56,88.59,2800.0,78.9256,78.9256,78.8544,78.8811,2800.0
2014-07-09 12:50:00,88.56,88.57,88.48,88.49,2200.0,78.8544,78.8633,78.7832,78.7921,2200.0
2014-07-09 12:55:00,88.52,88.59,88.52,88.53,1700.0,78.8188,78.8811,78.8188,78.8277,1700.0
2014-07-09 13:00:00,88.58,88.58,88.52,88.54,1700.0,78.8722,78.8722,78.8188,78.8366,1700.0
2014-07-09 13:05:00,88.55,88.57,88.52,88.52,2300.0,78.8455,78.8633,78.8188,78.8188,2300.0
2014-07-09 13:10:00,88.51,88.55,88.48,88.54,3900.0,78.8099,78.8455,78.7832,78.8366,3900.0
2014-07-09 13:15:00,88.57,88.6,88.56,88.57,1600.0,78.8633,78.89,78.8544,78.8633,1600.0
2014-07-09 13:20:00,88.57,88.58,88.53,88.57,1800.0,78.8633,78.8722,78.8277,78.8633,1800.0
2014-07-09 13:25:00,88.58,88.61,88.56,88.56,3800.0,78.8722,78.8989,78.8544,78.8544,3800.0
2014-07-09 13:30:00,88.55,88.61,88.55,88.59,1400.0,78.8455,78.8989,78.8455,78.8811,1400.0
2014-07-09 13:35:00,88.61,88.64,88.55,88.64,3500.0,78.8989,78.9256,78.8455,78.9256,3500.0
2014-07-09 13:40:00,88.61,88.64,88.61,88.61,700.0,78.8989,78.9256,78.8989,78.8989,700.0
2014-07-09 13:45:00,88.63,88.63,88.58,88.63,1700.0,78.9167,78.9167,78.8722,78.9167,1700.0
2014-07-09 13:50:00,88.6,88.66,88.6,88.66,1900.0,78.89,78.9435,78.89,78.9435,1900.0
2014-07-09 13:55:00,88.67,88.67,88.63,88.63,2700.0,78.9524,78.9524,78.9167,78.9167,2700.0
2014-07-09 14:00:00,88.64,88.66,88.5,88.59,7600.0,78.9256,78.9435,78.801,78.8811,7600.0
2014-07-09 14:05:00,88.56,88.56,88.41,88.48,1800.0,78.8544,78.8544,78.7209,78.7832,1800.0
2014-07-09 14:10:00,88.5,88.61,88.5,88.61,1800.0,78.801,78.8989,78.801,78.8989,1800.0
2014-07-09 14:15:00,88.61,88.82,88.61,88.82,5200.0,78.8989,79.0859,78.8989,79.0859,5200.0
2014-07-09 14:20:00,88.79,88.8,88.73,88.76,3300.0,79.0592,79.0681,79.0058,79.0325,3300.0
2014-07-09 14:25:00,88.77,88.83,88.76,88.76,3100.0,79.0414,79.0948,79.0325,79.0325,3100.0
2014-07-09 14:30:00,88.74,88.76,88.69,88.73,3000.0,79.0147,79.0325,78.9702,79.0058,3000.0
2014-07-09 14:35:00,88.73,88.75,88.64,88.69,3900.0,79.0058,79.0236,78.9256,78.9702,3900.0
2014-07-09 14:40:00,88.74,88.76,88.68,88.73,2100.0,79.0147,79.0325,78.9613,79.0058,2100.0
2014-07-09 14:45:00,88.75,88.78,88.74,88.75,1900.0,79.0236,79.0503,79.0147,79.0236,1900.0
2014-07-09 14:50:00,88.77,88.79,88.75,88.79,3400.0,79.0414,79.0592,79.0236,79.0592,3400.0
2014-07-09 14:55:00,88.78,88.79,88.73,88.75,3300.0,79.0503,79.0592,79.0058,79.0236,3300.0
2014-07-09 15:00:00,88.76,88.76,88.71,88.71,1000.0,79.0325,79.0325,78.988,78.988,1000.0
2014-07-09 15:05:00,88.73,88.77,88.71,88.76,6800.0,79.0058,79.0414,78.988,79.0325,6800.0
2014-07-09 15:10:00,88.75,88.81,88.73,88.74,5200.0,79.0236,79.077,79.0058,79.0147,5200.0
2014-07-09 15:15:00,88.73,88.74,88.67,88.74,9600.0,79.0058,79.0147,78.9524,79.0147,9600.0
2014-07-09 15:20:00,88.75,88.75,88.69,88.73,6500.0,79.0236,79.0236,78.9702,79.0058,6500.0
2014-07-09 15:25:00,88.73,88.78,88.72,88.76,4600.0,79.0058,79.0503,78.9969,79.0325,4600.0
2014-07-09 15:30:00,88.73,88.74,88.68,88.73,5000.0,79.0058,79.0147,78.9613,79.0058,5000.0
2014-07-09 15:35:00,88.73,88.85,88.69,88.84,7600.0,79.0058,79.1126,78.9702,79.1037,7600.0
2014-07-09 15:40:00,88.83,88.86,88.8,88.85,6800.0,79.0948,79.1215,79.0681,79.1126,6800.0
2014-07-09 15:45:00,88.85,88.86,88.73,88.75,9200.0,79.1126,79.1215,79.0058,79.0236,9200.0
2014-07-09 15:50:00,88.73,88.76,88.7,88.72,14500.0,79.0058,79.0325,78.9791,78.9969,14500.0
2014-07-09 15:55:00,88.73,88.79,88.69,88.78,19400.0,79.0058,79.0592,78.9702,79.0503,19400.0
2014-07-10 09:30:00,87.59,87.86,87.58,87.82,17800.0,77.9907,78.2311,77.9818,78.1955,17800.0
2014-07-10 09:35:00,87.87,88.06,87.79,87.86,16400.0,78.24,78.4092,78.1688,78.2311,16400.0
2014-07-10 09:40:00,87.93,88.36,87.93,88.3,5300.0,78.2935,78.6763,78.2935,78.6229,5300.0
2014-07-10 09:45:00,88.3,88.3,87.64,87.64,50600.0,78.6229,78.6229,78.0352,78.0352,50600.0
2014-07-10 09:50:00,87.68,87.95,87.67,87.89,6800.0,78.0709,78.3113,78.062,78.2578,6800.0
2014-07-10 09:55:00,87.89,87.9,87.52,87.67,6700.0,78.2578,78.2667,77.9284,78.062,6700.0
2014-07-10 10:00:00,87.68,87.76,87.55,87.74,4800.0,78.0709,78.1421,77.9551,78.1243,4800.0
2014-07-10 10:05:00,87.81,87.91,87.75,87.86,3300.0,78.1866,78.2757,78.1332,78.2311,3300.0
2014-07-10 10:10:00,87.79,87.79,87.64,87.73,6000.0,78.1688,78.1688,78.0352,78.1154,6000.0
2014-07-10 10:15:00,87.75,87.77,87.66,87.7,26600.0,78.1332,78.151,78.0531,78.0887,26600.0
2014-07-10 10:20:00,87.7,87.78,87.67,87.68,9700.0,78.0887,78.1599,78.062,78.0709,9700.0
2014-07-10 10:25:00,87.7,87.77,87.6,87.74,4400.0,78.0887,78.151,77.9996,78.1243,4400.0
2014-07-10 10:30:00,87.78,87.78,87.69,87.69,1800.0,78.1599,78.1599,78.0798,78.0798,1800.0
2014-07-10 10:35:00,87.71,87.74,87.63,87.66,3100.0,78.0976,78.1243,78.0263,78.0531,3100.0
2014-07-10 10:40:00,87.7,87.7,87.65,87.65,1900.0,78.0887,78.0887,78.0441,78.0441,1900.0
2014-07-10 10:45:00,87.7,87.77,87.68,87.76,13700.0,78.0887,78.151,78.0709,78.1421,13700.0
2014-07-10 10:50:00,87.77,87.8,87.65,87.76,7900.0,78.151,78.1777,78.0441,78.1421,7900.0
2014-07-10 10:55:00,87.74,87.84,87.71,87.76,7500.0,78.1243,78.2133,78.0976,78.1421,7500.0
2014-07-10 11:00:00,87.77,87.97,87.77,87.95,7800.0,78.151,78.3291,78.151,78.3113,7800.0
2014-07-10 11:05:00,87.91,87.98,87.91,87.97,1800.0,78.2757,78.338,78.2757,78.3291,1800.0
2014-07-10 11:10:00,87.96,88.02,87.96,88.01,4000.0,78.3202,78.3736,78.3202,78.3647,4000.0
2014-07-10 11:15:00,88.02,88.07,87.99,88.06,3300.0,78.3736,78.4181,78.3469,78.4092,3300.0
2014-07-10 11:20:00,88.02,88.11,88.01,88.05,2800.0,78.3736,78.4537,78.3647,78.4003,2800.0
2014-07-10 11:25:00,88.07,88.07,87.99,88.03,700.0,78.4181,78.4181,78.3469,78.3825,700.0
2014-07-10 11:30:00,88.01,88.04,88.0,88.0,2000.0,78.3647,78.3914,78.3558,78.3558,2000.0
2014-07-10 11:35:00,88.03,88.16,88.03,88.15,2300.0,78.3825,78.4983,78.3825,78.4893,2300.0
2014-07-10 11:40:00,88.16,88.16,87.99,87.99,2600.0,78.4983,78.4983,78.3469,78.3469,2600.0
2014-07-10 11:45:00,88.01,88.06,88.01,88.05,3700.0,78.3647,78.4092,78.3647,78.4003,3700.0
2014-07-10 11:50:00,88.05,88.06,87.96,88.04,2100.0,78.4003,78.4092,78.3202,78.3914,2100.0
2014-07-10 11:55:00,88.0,88.04,88.0,88.02,1600.0,78.3558,78.3914,78.3558,78.3736,1600.0
2014-07-10 12:00:00,88.07,88.15,88.01,88.15,2300.0,78.4181,78.4893,78.3647,78.4893,2300.0
2014-07-10 12:05:00,88.14,88.23,88.13,88.18,2300.0,78.4804,78.5606,78.4715,78.5161,2300.0
2014-07-10 12:10:00,88.15,88.19,88.14,88.15,900.0,78.4893,78.525,78.4804,78.4893,900.0
2014-07-10 12:15:00,88.16,88.26,88.16,88.22,2400.0,78.4983,78.5873,78.4983,78.5517,2400.0
2014-07-10 12:20:00,88.18,88.28,88.18,88.27,900.0,78.5161,78.6051,78.5161,78.5962,900.0
2014-07-10 12:25:00,88.29,88.34,88.26,88.3,3400.0,78.614,78.6585,78.5873,78.6229,3400.0
2014-07-10 12:30:00,88.31,88.34,88.28,88.29,1500.0,78.6318,78.6585,78.6051,78.614,1500.0
2014-07-10 12:35:00,88.29,88.33,88.25,88.32,1300.0,78.614,78.6496,78.5784,78.6407,1300.0
2014-07-10 12:40:00,88.33,88.33,88.3,88.3,1000.0,78.6496,78.6496,78.6229,78.6229,1000.0
2014-07-10 12:45:00,88.3,88.3,88.25,88.27,2000.0,78.6229,78.6229,78.5784,78.5962,2000.0
2014-07-10 12:50:00,88.28,88.28,88.21,88.24,800.0,78.6051,78.6051,78.5428,78.5695,800.0
2014-07-10 12:55:00,88.25,88.29,88.25,88.27,2500.0,78.5784,78.614,78.5784,78.5962,2500.0
2014-07-10 13:00:00,88.29,88.29,88.23,88.25,1500.0,78.614,78.614,78.5606,78.5784,1500.0
2014-07-10 13:05:00,88.25,88.3,88.25,88.3,1400.0,78.5784,78.6229,78.5784,78.6229,1400.0
2014-07-10 13:10:00,88.29,88.29,88.26,88.26,1500.0,78.614,78.614,78.5873,78.5873,1500.0
2014-07-10 13:15:00,88.26,88.31,88.25,88.3,3300.0,78.5873,78.6318,78.5784,78.6229,3300.0
2014-07-10 13:20:00,88.3,88.48,88.29,88.45,3000.0,78.6229,78.7832,78.614,78.7565,3000.0
2014-07-10 13:25:00,88.43,88.46,88.4,88.44,1100.0,78.7387,78.7654,78.712,78.7476,1100.0
2014-07-10 13:30:00,88.46,88.52,88.43,88.44,3300.0,78.7654,78.8188,78.7387,78.7476,3300.0
2014-07-10 13:35:00,88.41,88.5,88.39,88.5,1800.0,78.7209,78.801,78.703,78.801,1800.0
2014-07-10 13:40:00,88.53,88.55,88.48,88.48,1900.0,78.8277,78.8455,78.7832,78.7832,1900.0
2014-07-10 13:45:00,88.48,88.51,88.43,88.43,2100.0,78.7832,78.8099,78.7387,78.7387,2100.0
2014-07-10 13:50:00,88.44,88.44,88.38,88.38,1700.0,78.7476,78.7476,78.6941,78.6941,1700.0
2014-07-10 13:55:00,88.37,88.42,88.33,88.39,2200.0,78.6852,78.7298,78.6496,78.703,2200.0
2014-07-10 14:00:00,88.39,88.45,88.39,88.41,1500.0,78.703,78.7565,78.703,78.7209,1500.0
2014-07-10 14:05:00,88.41,88.45,88.41,88.45,1800.0,78.7209,78.7565,78.7209,78.7565,1800.0
2014-07-10 14:10:00,88.45,88.47,88.38,88.42,2100.0,78.7565,78.7743,78.6941,78.7298,2100.0
2014-07-10 14:15:00,88.42,88.5,88.42,88.49,2700.0,78.7298,78.801,78.7298,78.7921,2700.0
2014-07-10 14:20:00,88.49,88.56,88.48,88.54,4000.0,78.7921,78.8544,78.7832,78.8366,4000.0
2014-07-10 14:25:00,88.54,88.56,88.53,88.55,2500.0,78.8366,78.8544,78.8277,78.8455,2500.0
2014-07-10 14:30:00,88.58,88.6,88.51,88.51,7000.0,78.8722,78.89,78.8099,78.8099,7000.0
2014-07-10 14:35:00,88.5,88.54,88.44,88.54,3200.0,78.801,78.8366,78.7476,78.8366,3200.0
2014-07-10 14:40:00,88.55,88.58,88.49,88.5,3600.0,78.8455,78.8722,78.7921,78.801,3600.0
2014-07-10 14:45:00,88.44,88.53,88.44,88.47,6000.0,78.7476,78.8277,78.7476,78.7743,6000.0
2014-07-10 14:50:00,88.49,88.54,88.46,88.51,5400.0,78.7921,78.8366,78.7654,78.8099,5400.0
2014-07-10 14:55:00,88.51,88.51,88.43,88.44,3800.0,78.8099,78.8099,78.7387,78.7476,3800.0
2014-07-10 15:00:00,88.42,88.43,88.33,88.33,5000.0,78.7298,78.7387,78.6496,78.6496,5000.0
2014-07-10 15:05:00,88.33,88.39,88.29,88.39,5600.0,78.6496,78.703,78.614,78.703,5600.0
2014-07-10 15:10:00,88.39,88.43,88.38,88.43,4300.0,78.703,78.7387,78.6941,78.7387,4300.0
2014-07-10 15:15:00,88.43,88.47,88.4,88.45,7300.0,78.7387,78.7743,78.712,78.7565,7300.0
2014-07-10 15:20:00,88.44,88.51,88.42,88.51,6400.0,78.7476,78.8099,78.7298,78.8099,6400.0
2014-07-10 15:25:00,88.51,88.62,88.5,88.62,7600.0,78.8099,78.9078,78.801,78.9078,7600.0
2014-07-10 15:30:00,88.6,88.6,88.57,88.59,9500.0,78.89,78.89,78.8633,78.8811,9500.0
2014-07-10 15:35:00,88.6,88.65,88.6,88.61,9700.0,78.89,78.9346,78.89,78.8989,9700.0
2014-07-10 15:40:00,88.61,88.61,88.54,88.57,16000.0,78.8989,78.8989,78.8366,78.8633,16000.0
2014-07-10 15:45:00,88.56,88.57,88.48,88.49,12200.0,78.8544,78.8633,78.7832,78.7921,12200.0
2014-07-10 15:50:00,88.49,88.52,88.43,88.48,21600.0,78.7921,78.8188,78.7387,78.7832,21600.0
2014-07-10 15:55:00,88.49,88.53,88.48,88.5,31300.0,78.7921,78.8277,78.7832,78.801,31300.0
2014-07-11 09:30:00,88.61,88.66,88.32,88.66,11300.0,78.8989,78.9435,78.6407,78.9435,11300.0
2014-07-11 09:35:00,88.68,88.79,88.5,88.66,11600.0,78.9613,79.0592,78.801,78.9435,11600.0
2014-07-11 09:40:00,88.73,88.76,88.47,88.52,5800.0,79.0058,79.0325,78.7743,78.8188,5800.0
2014-07-11 09:45:00,88.47,88.47,88.33,88.41,3400.0,78.7743,78.7743,78.6496,78.7209,3400.0
2014-07-11 09:50:00,88.42,88.57,88.42,88.51,9400.0,78.7298,78.8633,78.7298,78.8099,9400.0
2014-07-11 09:55:00,88.49,88.75,88.48,88.7,2300.0,78.7921,79.0236,78.7832,78.9791,2300.0
2014-07-11 10:00:00,88.66,88.67,88.49,88.5,5000.0,78.9435,78.9524,78.7921,78.801,5000.0
2014-07-11 10:05:00,88.48,88.62,88.48,88.61,2200.0,78.7832,78.9078,78.7832,78.8989,2200.0
2014-07-11 10:10:00,88.57,88.75,88.56,88.75,2600.0,78.8633,79.0236,78.8544,79.0236,2600.0
2014-07-11 10:15:00,88.69,88.73,88.59,88.66,2400.0,78.9702,79.0058,78.8811,78.9435,2400.0
2014-07-11 10:20:00,88.64,88.64,88.52,88.64,4200.0,78.9256,78.9256,78.8188,78.9256,4200.0
2014-07-11 10:25:00,88.66,88.69,88.58,88.65,6300.0,78.9435,78.9702,78.8722,78.9346,6300.0
2014-07-11 10:30:00,88.66,88.66,88.56,88.61,3300.0,78.9435,78.9435,78.8544,78.8989,3300.0
2014-07-11 10:35:00,88.57,88.59,88.51,88.58,2400.0,78.8633,78.8811,78.8099,78.8722,2400.0
2014-07-11 10:40:00,88.53,88.62,88.51,88.61,3400.0,78.8277,78.9078,78.8099,78.8989,3400.0
2014-07-11 10:45:00,88.59,88.75,88.59,88.75,4700.0,78.8811,79.0236,78.8811,79.0236,4700.0
2014-07-11 10:50:00,88.75,88.82,88.75,88.76,4700.0,79.0236,79.0859,79.0236,79.0325,4700.0
2014-07-11 10:55:00,88.76,88.76,88.61,88.7,3500.0,79.0325,79.0325,78.8989,78.9791,3500.0
2014-07-11 11:00:00,88.71,88.77,88.68,88.77,3100.0,78.988,79.0414,78.9613,79.0414,3100.0
2014-07-11 11:05:00,88.77,88.86,88.72,88.84,5200.0,79.0414,79.1215,78.9969,79.1037,5200.0
2014-07-11 11:10:00,88.85,88.86,88.81,88.82,2600.0,79.1126,79.1215,79.077,79.0859,2600.0
2014-07-11 11:15:00,88.79,88.82,88.72,88.78,5900.0,79.0592,79.0859,78.9969,79.0503,5900.0
2014-07-11 11:20:00,88.72,88.72,88.61,88.64,3500.0,78.9969,78.9969,78.8989,78.9256,3500.0
2014-07-11 11:25:00,88.65,88.67,88.63,88.63,2800.0,78.9346,78.9524,78.9167,78.9167,2800.0
2014-07-11 11:30:00,88.67,88.84,88.67,88.78,5000.0,78.9524,79.1037,78.9524,79.0503,5000.0
2014-07-11 11:35:00,88.78,88.78,88.73,88.77,3600.0,79.0503,79.0503,79.0058,79.0414,3600.0
2014-07-11 11:40:00,88.76,88.81,88.72,88.76,3300.0,79.0325,79.077,78.9969,79.0325,3300.0
2014-07-11 11:45:00,88.72,88.81,88.72,88.78,3800.0,78.9969,79.077,78.9969,79.0503,3800.0
2014-07-11 11:50:00,88.77,88.77,88.7,88.76,5500.0,79.0414,79.0414,78.9791,79.0325,5500.0
2014-07-11 11:55:00,88.75,88.75,88.7,88.72,1200.0,79.0236,79.0236,78.9791,78.9969,1200.0
2014-07-11 12:00:00,88.7,88.72,88.66,88.72,5000.0,78.9791,78.9969,78.9435,78.9969,5000.0
2014-07-11 12:05:00,88.75,88.86,88.75,88.86,2800.0,79.0236,79.1215,79.0236,79.1215,2800.0
2014-07-11 12:10:00,88.86,88.91,88.8,88.8,4700.0,79.1215,79.1661,79.0681,79.0681,4700.0
2014-07-11 12:15:00,88.81,88.85,88.8,88.84,9400.0,79.077,79.1126,79.0681,79.1037,9400.0
2014-07-11 12:20:00,88.84,88.85,88.77,88.79,4200.0,79.1037,79.1126,79.0414,79.0592,4200.0
2014-07-11 12:25:00,88.78,88.78,88.72,88.78,3900.0,79.0503,79.0503,78.9969,79.0503,3900.0
2014-07-11 12:30:00,88.77,88.87,88.77,88.85,1500.0,79.0414,79.1304,79.0414,79.1126,1500.0
2014-07-11 12:35:00,88.87,88.94,88.86,88.94,1200.0,79.1304,79.1928,79.1215,79.1928,1200.0
2014-07-11 12:40:00,88.91,88.95,88.91,88.94,2200.0,79.1661,79.2017,79.1661,79.1928,2200.0
2014-07-11 12:45:00,88.93,88.96,88.91,88.92,2000.0,79.1839,79.2106,79.1661,79.175,2000.0
2014-07-11 12:50:00,88.9,88.96,88.89,88.96,2100.0,79.1572,79.2106,79.1483,79.2106,2100.0
2014-07-11 12:55:00,88.98,88.99,88.95,88.99,1500.0,79.2284,79.2373,79.2017,79.2373,1500.0
2014-07-11 13:00:00,89.01,89.1,88.97,89.08,4600.0,79.2551,79.3352,79.2195,79.3174,4600.0
2014-07-11 13:05:00,89.08,89.1,89.08,89.1,1700.0,79.3174,79.3352,79.3174,79.3352,1700.0
2014-07-11 13:10:00,89.1,89.1,89.06,89.08,1900.0,79.3352,79.3352,79.2996,79.3174,1900.0
2014-07-11 13:15:00,89.07,89.14,89.06,89.09,3000.0,79.3085,79.3709,79.2996,79.3263,3000.0
2014-07-11 13:20:00,89.09,89.09,89.06,89.09,3000.0,79.3263,79.3263,79.2996,79.3263,3000.0
2014-07-11 13:25:00,89.07,89.13,89.07,89.07,1700.0,79.3085,79.3619,79.3085,79.3085,1700.0
2014-07-11 13:30:00,89.08,89.08,89.03,89.05,2600.0,79.3174,79.3174,79.2729,79.2907,2600.0
2014-07-11 13:35:00,89.03,89.07,89.02,89.02,3000.0,79.2729,79.3085,79.264,79.264,3000.0
2014-07-11 13:40:00,89.02,89.04,89.02,89.04,2700.0,79.264,79.2818,79.264,79.2818,2700.0
2014-07-11 13:45:00,89.07,89.13,89.07,89.12,2700.0,79.3085,79.3619,79.3085,79.353,2700.0
2014-07-11 13:50:00,89.13,89.15,89.12,89.15,3500.0,79.3619,79.3798,79.353,79.3798,3500.0
2014-07-11 13:55:00,89.16,89.21,89.15,89.18,3100.0,79.3887,79.4332,79.3798,79.4065,3100.0
2014-07-11 14:00:00,89.16,89.17,89.09,89.11,4100.0,79.3887,79.3976,79.3263,79.3441,4100.0
2014-07-11 14:05:00,89.11,89.24,89.11,89.24,3100.0,79.3441,79.4599,79.3441,79.4599,3100.0
2014-07-11 14:10:00,89.24,89.3,89.23,89.29,2900.0,79.4599,79.5133,79.451,79.5044,2900.0
2014-07-11 14:15:00,89.3,89.3,89.23,89.28,4300.0,79.5133,79.5133,79.451,79.4955,4300.0
2014-07-11 14:20:00,89.28,89.28,89.23,89.25,4000.0,79.4955,79.4955,79.451,79.4688,4000.0
2014-07-11 14:25:00,89.26,89.3,89.26,89.29,3200.0,79.4777,79.5133,79.4777,79.5044,3200.0
2014-07-11 14:30:00,89.28,89.32,89.27,89.32,5600.0,79.4955,79.5311,79.4866,79.5311,5600.0
2014-07-11 14:35:00,89.32,89.33,89.31,89.31,3500.0,79.5311,79.54,79.5222,79.5222,3500.0
2014-07-11 14:40:00,89.29,89.32,89.29,89.32,2800.0,79.5044,79.5311,79.5044,79.5311,2800.0
2014-07-11 14:45:00,89.28,89.3,89.28,89.29,1800.0,79.4955,79.5133,79.4955,79.5044,1800.0
2014-07-11 14:50:00,89.28,89.28,89.17,89.19,4800.0,79.4955,79.4955,79.3976,79.4154,4800.0
2014-07-11 14:55:00,89.18,89.18,89.15,89.16,2600.0,79.4065,79.4065,79.3798,79.3887,2600.0
2014-07-11 15:00:00,89.17,89.19,89.16,89.17,4200.0,79.3976,79.4154,79.3887,79.3976,4200.0
2014-07-11 15:05:00,89.18,89.24,89.18,89.24,4700.0,79.4065,79.4599,79.4065,79.4599,4700.0
2014-07-11 15:10:00,89.24,89.25,89.2,89.2,3600.0,79.4599,79.4688,79.4243,79.4243,3600.0
2014-07-11 15:15:00,89.2,89.31,89.2,89.29,6800.0,79.4243,79.5222,79.4243,79.5044,6800.0
2014-07-11 15:20:00,89.29,89.3,89.26,89.28,5100.0,79.5044,79.5133,79.4777,79.4955,5100.0
2014-07-11 15:25:00,89.29,89.4,89.28,89.4,8300.0,79.5044,79.6024,79.4955,79.6024,8300.0
2014-07-11 15:30:00,89.4,89.4,89.33,89.33,11900.0,79.6024,79.6024,79.54,79.54,11900.0
2014-07-11 15:35:00,89.33,89.34,89.27,89.27,9900.0,79.54,79.5489,79.4866,79.4866,9900.0
2014-07-11 15:40:00,89.27,89.29,89.23,89.23,11100.0,79.4866,79.5044,79.451,79.451,11100.0
2014-07-11 15:45:00,89.24,89.26,89.22,89.24,17400.0,79.4599,79.4777,79.4421,79.4599,17400.0
2014-07-11 15:50:00,89.24,89.27,89.16,89.16,18400.0,79.4599,79.4866,79.3887,79.3887,18400.0
2014-07-11 15:55:00,89.17,89.23,89.12,89.17,49700.0,79.3976,79.451,79.353,79.3976,49700.0
2014-07-14 09:30:00,89.9,90.0,89.79,90.0,11100.0,80.0476,80.1366,79.9496,80.1366,11100.0
2014-07-14 09:35:00,90.12,90.12,89.73,89.79,4900.0,80.2435,80.2435,79.8962,79.9496,4900.0
2014-07-14 09:40:00,89.92,90.0,89.81,89.87,3200.0,80.0654,80.1366,79.9674,80.0208,3200.0
2014-07-14 09:45:00,89.91,90.18,89.86,89.86,5700.0,80.0565,80.2969,80.0119,80.0119,5700.0
2014-07-14 09:50:00,89.87,89.95,89.81,89.85,3500.0,80.0208,80.0921,79.9674,80.003,3500.0
2014-07-14 09:55:00,89.88,90.06,89.88,90.0,7900.0,80.0298,80.19,80.0298,80.1366,7900.0
2014-07-14 10:00:00,90.03,90.15,89.96,90.12,15400.0,80.1633,80.2702,80.101,80.2435,15400.0
2014-07-14 10:05:00,90.12,90.19,89.96,89.96,13100.0,80.2435,80.3058,80.101,80.101,13100.0
2014-07-14 10:10:00,89.94,89.96,89.7,89.76,17500.0,80.0832,80.101,79.8695,79.9229,17500.0
2014-07-14 10:15:00,89.78,89.84,89.73,89.79,5600.0,79.9407,79.9941,79.8962,79.9496,5600.0
2014-07-14 10:20:00,89.8,89.93,89.78,89.88,8600.0,79.9585,80.0743,79.9407,80.0298,8600.0
2014-07-14 10:25:00,89.89,89.98,89.85,89.98,7600.0,80.0387,80.1188,80.003,80.1188,7600.0
2014-07-14 10:30:00,89.99,90.16,89.99,90.11,4100.0,80.1277,80.2791,80.1277,80.2345,4100.0
2014-07-14 10:35:00,90.11,90.14,90.05,90.05,5600.0,80.2345,80.2613,80.1811,80.1811,5600.0
2014-07-14 10:40:00,90.03,90.12,90.0,90.12,3800.0,80.1633,80.2435,80.1366,80.2435,3800.0
2014-07-14 10:45:00,90.1,90.16,90.04,90.04,11900.0,80.2256,80.2791,80.1722,80.1722,11900.0
2014-07-14 10:50:00,90.07,90.07,90.01,90.02,3800.0,80.1989,80.1989,80.1455,80.1544,3800.0
2014-07-14 10:55:00,90.05,90.08,89.98,89.99,5400.0,80.1811,80.2078,80.1188,80.1277,5400.0
2014-07-14 11:00:00,89.98,89.99,89.92,89.92,2600.0,80.1188,80.1277,80.0654,80.0654,2600.0
2014-07-14 11:05:00,89.92,89.95,89.92,89.95,3100.0,80.0654,80.0921,80.0654,80.0921,3100.0
2014-07-14 11:10:00,89.95,90.03,89.93,90.02,3500.0,80.0921,80.1633,80.0743,80.1544,3500.0
2014-07-14 11:15:00,89.96,89.99,89.89,89.89,5000.0,80.101,80.1277,80.0387,80.0387,5000.0
2014-07-14 11:20:00,89.9,89.93,89.9,89.92,3800.0,80.0476,80.0743,80.0476,80.0654,3800.0
2014-07-14 11:25:00,89.93,89.98,89.93,89.98,2700.0,80.0743,80.1188,80.0743,80.1188,2700.0
2014-07-14 11:30:00,89.95,90.05,89.95,90.03,2000.0,80.0921,80.1811,80.0921,80.1633,2000.0
2014-07-14 11:35:00,90.03,90.03,89.93,89.93,4900.0,80.1633,80.1633,80.0743,80.0743,4900.0
2014-07-14 11:40:00,89.93,89.94,89.88,89.88,4100.0,80.0743,80.0832,80.0298,80.0298,4100.0
2014-07-14 11:45:00,89.88,89.92,89.88,89.91,2900.0,80.0298,80.0654,80.0298,80.0565,2900.0
2014-07-14 11:50:00,89.93,89.93,89.89,89.9,3400.0,80.0743,80.0743,80.0387,80.0476,3400.0
2014-07-14 11:55:00,89.9,89.9,89.86,89.87,1500.0,80.0476,80.0476,80.0119,80.0208,1500.0
2014-07-14 12:00:00,89.85,89.85,89.83,89.84,2300.0,80.003,80.003,79.9852,79.9941,2300.0
2014-07-14 12:05:00,89.84,89.87,89.84,89.86,1800.0,79.9941,80.0208,79.9941,80.0119,1800.0
2014-07-14 12:10:00,89.87,89.87,89.78,89.78,3100.0,80.0208,80.0208,79.9407,79.9407,3100.0
2014-07-14 12:15:00,89.78,89.78,89.66,89.66,6700.0,79.9407,79.9407,79.8339,79.8339,6700.0
2014-07-14 12:20:00,89.66,89.77,89.66,89.75,4100.0,79.8339,79.9318,79.8339,79.914,4100.0
2014-07-14 12:25:00,89.76,89.77,89.72,89.73,3200.0,79.9229,79.9318,79.8873,79.8962,3200.0
2014-07-14 12:30:00,89.74,89.79,89.74,89.79,1400.0,79.9051,79.9496,79.9051,79.9496,1400.0
2014-07-14 12:35:00,89.79,89.81,89.77,89.79,2700.0,79.9496,79.9674,79.9318,79.9496,2700.0
2014-07-14 12:40:00,89.79,89.8,89.78,89.79,1100.0,79.9496,79.9585,79.9407,79.9496,1100.0
2014-07-14 12:45:00,89.77,89.79,89.77,89.78,1000.0,79.9318,79.9496,79.9318,79.9407,1000.0
2014-07-14 12:50:00,89.76,89.83,89.75,89.75,3000.0,79.9229,79.9852,79.914,79.914,3000.0
2014-07-14 12:55:00,89.75,89.86,89.75,89.83,1200.0,79.914,80.0119,79.914,79.9852,1200.0
2014-07-14 13:00:00,89.86,89.93,89.86,89.88,1700.0,80.0119,80.0743,80.0119,80.0298,1700.0
2014-07-14 13:05:00,89.87,89.88,89.81,89.81,1300.0,80.0208,80.0298,79.9674,79.9674,1300.0
2014-07-14 13:10:00,89.83,89.83,89.8,89.8,1100.0,79.9852,79.9852,79.9585,79.9585,1100.0
2014-07-14 13:15:00,89.82,89.92,89.82,89.91,2300.0,79.9763,80.0654,79.9763,80.0565,2300.0
2014-07-14 13:20:00,89.91,89.95,89.9,89.93,1600.0,80.0565,80.0921,80.0476,80.0743,1600.0
2014-07-14 13:25:00,89.93,89.94,89.83,89.83,5200.0,80.0743,80.0832,79.9852,79.9852,5200.0
2014-07-14 13:30:00,89.85,89.86,89.84,89.85,1900.0,80.003,80.0119,79.9941,80.003,1900.0
2014-07-14 13:35:00,89.85,89.89,89.83,89.83,4100.0,80.003,80.0387,79.9852,79.9852,4100.0
2014-07-14 13:40:00,89.85,89.88,89.84,89.88,1300.0,80.003,80.0298,79.9941,80.0298,1300.0
2014-07-14 13:45:00,89.88,89.91,89.85,89.9,3100.0,80.0298,80.0565,80.003,80.0476,3100.0
2014-07-14 13:50:00,89.9,89.94,89.9,89.93,2900.0,80.0476,80.0832,80.0476,80.0743,2900.0
2014-07-14 13:55:00,89.91,89.94,89.9,89.94,2200.0,80.0565,80.0832,80.0476,80.0832,2200.0
2014-07-14 14:00:00,89.95,90.02,89.94,90.0,3400.0,80.0921,80.1544,80.0832,80.1366,3400.0
2014-07-14 14:05:00,90.05,90.06,90.04,90.05,1700.0,80.1811,80.19,80.1722,80.1811,1700.0
2014-07-14 14:10:00,90.05,90.07,90.03,90.04,3000.0,80.1811,80.1989,80.1633,80.1722,3000.0
2014-07-14 14:15:00,90.06,90.08,90.02,90.05,4300.0,80.19,80.2078,80.1544,80.1811,4300.0
2014-07-14 14:20:00,90.05,90.07,89.99,90.07,5100.0,80.1811,80.1989,80.1277,80.1989,5100.0
2014-07-14 14:25:00,90.07,90.11,90.06,90.09,4000.0,80.1989,80.2345,80.19,80.2167,4000.0
2014-07-14 14:30:00,90.06,90.06,90.01,90.05,3800.0,80.19,80.19,80.1455,80.1811,3800.0
2014-07-14 14:35:00,90.04,90.12,90.03,90.11,3400.0,80.1722,80.2435,80.1633,80.2345,3400.0
2014-07-14 14:40:00,90.09,90.1,90.05,90.05,4100.0,80.2167,80.2256,80.1811,80.1811,4100.0
2014-07-14 14:45:00,90.05,90.09,90.0,90.0,25600.0,80.1811,80.2167,80.1366,80.1366,25600.0
2014-07-14 14:50:00,90.0,90.0,89.97,89.98,6000.0,80.1366,80.1366,80.1099,80.1188,6000.0
2014-07-14 14:55:00,89.97,90.02,89.97,90.02,4300.0,80.1099,80.1544,80.1099,80.1544,4300.0
2014-07-14 15:00:00,90.02,90.02,89.95,89.96,7500.0,80.1544,80.1544,80.0921,80.101,7500.0
2014-07-14 15:05:00,89.96,89.96,89.9,89.93,6000.0,80.101,80.101,80.0476,80.0743,6000.0
2014-07-14 15:10:00,89.94,89.94,89.74,89.74,6700.0,80.0832,80.0832,79.9051,79.9051,6700.0
2014-07-14 15:15:00,89.74,89.75,89.72,89.75,7700.0,79.9051,79.914,79.8873,79.914,7700.0
2014-07-14 15:20:00,89.74,89.75,89.68,89.7,8100.0,79.9051,79.914,79.8517,79.8695,8100.0
2014-07-14 15:25:00,89.69,89.69,89.63,89.64,7300.0,79.8606,79.8606,79.8072,79.8161,7300.0
2014-07-14 15:30:00,89.63,89.71,89.6,89.71,15900.0,79.8072,79.8784,79.7804,79.8784,15900.0
2014-07-14 15:35:00,89.71,89.8,89.7,89.79,8700.0,79.8784,79.9585,79.8695,79.9496,8700.0
2014-07-14 15:40:00,89.78,89.79,89.77,89.78,11600.0,79.9407,79.9496,79.9318,79.9407,11600.0
2014-07-14 15:45:00,89.77,89.79,89.74,89.79,22000.0,79.9318,79.9496,79.9051,79.9496,22000.0
2014-07-14 15:50:00,89.79,89.79,89.73,89.73,26800.0,79.9496,79.9496,79.8962,79.8962,26800.0
2014-07-14 15:55:00,89.73,89.75,89.68,89.74,39800.0,79.8962,79.914,79.8517,79.9051,39800.0
2014-07-15 09:30:00,89.6,89.63,89.42,89.63,13200.0,79.7804,79.8072,79.6202,79.8072,13200.0
2014-07-15 09:35:00,89.56,89.96,89.56,89.9,19700.0,79.7448,80.101,79.7448,80.0476,19700.0
2014-07-15 09:40:00,89.91,90.18,89.91,90.14,6600.0,80.0565,80.2969,80.0565,80.2613,6600.0
2014-07-15 09:45:00,90.2,90.31,90.17,90.19,3800.0,80.3147,80.4126,80.288,80.3058,3800.0
2014-07-15 09:50:00,90.15,90.21,90.05,90.08,3200.0,80.2702,80.3236,80.1811,80.2078,3200.0
2014-07-15 09:55:00,90.05,90.15,90.05,90.07,5800.0,80.1811,80.2702,80.1811,80.1989,5800.0
2014-07-15 10:00:00,90.12,90.26,90.03,90.03,5200.0,80.2435,80.3681,80.1633,80.1633,5200.0
2014-07-15 10:05:00,90.07,90.2,90.07,90.2,1400.0,80.1989,80.3147,80.1989,80.3147,1400.0
2014-07-15 10:10:00,90.21,90.24,89.94,89.94,4200.0,80.3236,80.3503,80.0832,80.0832,4200.0
2014-07-15 10:15:00,89.97,90.1,89.95,90.06,5800.0,80.1099,80.2256,80.0921,80.19,5800.0
2014-07-15 10:20:00,90.02,90.1,90.0,90.05,15400.0,80.1544,80.2256,80.1366,80.1811,15400.0
2014-07-15 10:25:00,90.05,90.09,90.05,90.06,3500.0,80.1811,80.2167,80.1811,80.19,3500.0
2014-07-15 10:30:00,90.09,90.18,90.08,90.08,1400.0,80.2167,80.2969,80.2078,80.2078,1400.0
2014-07-15 10:35:00,90.11,90.18,90.03,90.05,3800.0,80.2345,80.2969,80.1633,80.1811,3800.0
2014-07-15 10:40:00,90.0,90.03,89.94,90.02,15800.0,80.1366,80.1633,80.0832,80.1544,15800.0
2014-07-15 10:45:00,90.0,90.03,89.78,89.78,8300.0,80.1366,80.1633,79.9407,79.9407,8300.0
2014-07-15 10:50:00,89.77,89.9,89.71,89.9,3500.0,79.9318,80.0476,79.8784,80.0476,3500.0
2014-07-15 10:55:00,89.87,89.91,89.78,89.85,1400.0,80.0208,80.0565,79.9407,80.003,1400.0
2014-07-15 11:00:00,89.85,89.85,89.76,89.78,4300.0,80.003,80.003,79.9229,79.9407,4300.0
2014-07-15 11:05:00,89.81,89.99,89.81,89.94,4400.0,79.9674,80.1277,79.9674,80.0832,4400.0
2014-07-15 11:10:00,89.92,90.1,89.9,90.1,14300.0,80.0654,80.2256,80.0476,80.2256,14300.0
2014-07-15 11:15:00,90.11,90.2,90.1,90.2,3500.0,80.2345,80.3147,80.2256,80.3147,3500.0
2014-07-15 11:20:00,90.22,90.22,90.12,90.13,2400.0,80.3325,80.3325,80.2435,80.2524,2400.0
2014-07-15 11:25:00,90.15,90.17,90.1,90.11,900.0,80.2702,80.288,80.2256,80.2345,900.0
2014-07-15 11:30:00,90.1,90.11,89.95,89.95,3200.0,80.2256,80.2345,80.0921,80.0921,3200.0
2014-07-15 11:35:00,89.95,89.96,89.92,89.94,4100.0,80.0921,80.101,80.0654,80.0832,4100.0
2014-07-15 11:40:00,89.92,89.92,89.84,89.89,3600.0,80.0654,80.0654,79.9941,80.0387,3600.0
2014-07-15 11:45:00,89.93,89.98,89.88,89.95,5400.0,80.0743,80.1188,80.0298,80.0921,5400.0
2014-07-15 11:50:00,89.95,90.01,89.95,90.01,3200.0,80.0921,80.1455,80.0921,80.1455,3200.0
2014-07-15 11:55:00,90.0,90.03,89.85,89.89,14200.0,80.1366,80.1633,80.003,80.0387,14200.0
2014-07-15 12:00:00,89.88,89.94,89.77,89.83,7600.0,80.0298,80.0832,79.9318,79.9852,7600.0
2014-07-15 12:05:00,89.82,89.93,89.81,89.84,5900.0,79.9763,80.0743,79.9674,79.9941,5900.0
2014-07-15 12:10:00,89.87,89.89,89.85,89.86,1400.0,80.0208,80.0387,80.003,80.0119,1400.0
2014-07-15 12:15:00,89.82,89.94,89.82,89.92,1100.0,79.9763,80.0832,79.9763,80.0654,1100.0
2014-07-15 12:20:00,89.96,89.96,89.87,89.9,800.0,80.101,80.101,80.0208,80.0476,800.0
2014-07-15 12:25:00,89.92,89.96,89.88,89.94,3200.0,80.0654,80.101,80.0298,80.0832,3200.0
2014-07-15 12:30:00,89.94,89.97,89.89,89.89,1700.0,80.0832,80.1099,80.0387,80.0387,1700.0
2014-07-15 12:35:00,89.91,90.0,89.86,90.0,5300.0,80.0565,80.1366,80.0119,80.1366,5300.0
2014-07-15 12:40:00,89.99,90.06,89.99,90.02,1400.0,80.1277,80.19,80.1277,80.1544,1400.0
2014-07-15 12:45:00,90.02,90.02,89.99,90.01,1200.0,80.1544,80.1544,80.1277,80.1455,1200.0
2014-07-15 12:50:00,90.02,90.02,89.98,90.0,1800.0,80.1544,80.1544,80.1188,80.1366,1800.0
2014-07-15 12:55:00,89.98,89.99,89.92,89.95,1400.0,80.1188,80.1277,80.0654,80.0921,1400.0
2014-07-15 13:00:00,89.95,89.98,89.94,89.96,2100.0,80.0921,80.1188,80.0832,80.101,2100.0
2014-07-15 13:05:00,89.98,90.1,89.97,90.08,9900.0,80.1188,80.2256,80.1099,80.2078,9900.0
2014-07-15 13:10:00,90.1,90.1,90.0,90.1,5100.0,80.2256,80.2256,80.1366,80.2256,5100.0
2014-07-15 13:15:00,90.15,90.23,90.15,90.23,500.0,80.2702,80.3414,80.2702,80.3414,500.0
2014-07-15 13:20:00,90.24,90.26,90.18,90.22,2000.0,80.3503,80.3681,80.2969,80.3325,2000.0
2014-07-15 13:25:00,90.2,90.23,90.17,90.18,2500.0,80.3147,80.3414,80.288,80.2969,2500.0
2014-07-15 13:30:00,90.19,90.23,90.17,90.22,2700.0,80.3058,80.3414,80.288,80.3325,2700.0
2014-07-15 13:35:00,90.24,90.27,90.23,90.23,2700.0,80.3503,80.377,80.3414,80.3414,2700.0
2014-07-15 13:40:00,90.23,90.25,90.22,90.22,3000.0,80.3414,80.3592,80.3325,80.3325,3000.0
2014-07-15 13:45:00,90.22,90.27,90.22,90.26,3600.0,80.3325,80.377,80.3325,80.3681,3600.0
2014-07-15 13:50:00,90.25,90.28,90.16,90.16,3800.0,80.3592,80.3859,80.2791,80.2791,3800.0
2014-07-15 13:55:00,90.14,90.16,90.12,90.14,2800.0,80.2613,80.2791,80.2435,80.2613,2800.0
2014-07-15 14:00:00,90.17,90.17,90.12,90.12,3200.0,80.288,80.288,80.2435,80.2435,3200.0
2014-07-15 14:05:00,90.12,90.22,90.12,90.18,3400.0,80.2435,80.3325,80.2435,80.2969,3400.0
2014-07-15 14:10:00,90.18,90.2,90.15,90.18,4000.0,80.2969,80.3147,80.2702,80.2969,4000.0
2014-07-15 14:15:00,90.15,90.25,90.15,90.24,2900.0,80.2702,80.3592,80.2702,80.3503,2900.0
2014-07-15 14:20:00,90.24,90.27,90.24,90.24,1500.0,80.3503,80.377,80.3503,80.3503,1500.0
2014-07-15 14:25:00,90.24,90.25,90.21,90.24,3000.0,80.3503,80.3592,80.3236,80.3503,3000.0
2014-07-15 14:30:00,90.23,90.23,90.17,90.17,2500.0,80.3414,80.3414,80.288,80.288,2500.0
2014-07-15 14:35:00,90.17,90.2,90.14,90.15,2600.0,80.288,80.3147,80.2613,80.2702,2600.0
2014-07-15 14:40:00,90.15,90.18,90.15,90.16,1600.0,80.2702,80.2969,80.2702,80.2791,1600.0
2014-07-15 14:45:00,90.14,90.18,90.13,90.13,3700.0,80.2613,80.2969,80.2524,80.2524,3700.0
2014-07-15 14:50:00,90.14,90.16,90.12,90.12,4500.0,80.2613,80.2791,80.2435,80.2435,4500.0
2014-07-15 14:55:00,90.14,90.18,90.13,90.18,2300.0,80.2613,80.2969,80.2524,80.2969,2300.0
2014-07-15 15:00:00,90.18,90.18,90.12,90.15,5500.0,80.2969,80.2969,80.2435,80.2702,5500.0
2014-07-15 15:05:00,90.15,90.15,90.08,90.11,7600.0,80.2702,80.2702,80.2078,80.2345,7600.0
2014-07-15 15:10:00,90.1,90.17,90.06,90.15,5300.0,80.2256,80.288,80.19,80.2702,5300.0
2014-07-15 15:15:00,90.14,90.18,90.14,90.14,3600.0,80.2613,80.2969,80.2613,80.2613,3600.0
2014-07-15 15:20:00,90.15,90.16,90.08,90.08,5900.0,80.2702,80.2791,80.2078,80.2078,5900.0
2014-07-15 15:25:00,90.08,90.11,90.06,90.08,6000.0,80.2078,80.2345,80.19,80.2078,6000.0
2014-07-15 15:30:00,90.08,90.12,90.06,90.09,7900.0,80.2078,80.2435,80.19,80.2167,7900.0
2014-07-15 15:35:00,90.08,90.1,90.06,90.08,12200.0,80.2078,80.2256,80.19,80.2078,12200.0
2014-07-15 15:40:00,90.07,90.1,90.06,90.08,12900.0,80.1989,80.2256,80.19,80.2078,12900.0
2014-07-15 15:45:00,90.1,90.13,90.06,90.08,16800.0,80.2256,80.2524,80.19,80.2078,16800.0
2014-07-15 15:50:00,90.08,90.14,90.08,90.12,29100.0,80.2078,80.2613,80.2078,80.2435,29100.0
2014-07-15 15:55:00,90.12,90.26,90.12,90.14,35900.0,80.2435,80.3681,80.2435,80.2613,35900.0
2014-07-16 09:30:00,90.5,90.58,90.31,90.58,12000.0,80.5818,80.653,80.4126,80.653,12000.0
2014-07-16 09:35:00,90.71,90.71,90.53,90.65,2900.0,80.7688,80.7688,80.6085,80.7154,2900.0
2014-07-16 09:40:00,90.66,90.66,90.31,90.35,9200.0,80.7243,80.7243,80.4126,80.4482,9200.0
2014-07-16 09:45:00,90.38,90.41,90.25,90.25,1600.0,80.475,80.5017,80.3592,80.3592,1600.0
2014-07-16 09:50:00,90.34,90.39,90.2,90.34,1800.0,80.4393,80.4839,80.3147,80.4393,1800.0
2014-07-16 09:55:00,90.34,90.4,90.31,90.34,9700.0,80.4393,80.4928,80.4126,80.4393,9700.0
2014-07-16 10:00:00,90.35,90.42,90.35,90.38,3700.0,80.4482,80.5106,80.4482,80.475,3700.0
2014-07-16 10:05:00,90.42,90.48,90.38,90.42,5800.0,80.5106,80.564,80.475,80.5106,5800.0
2014-07-16 10:10:00,90.4,90.5,90.4,90.5,1300.0,80.4928,80.5818,80.4928,80.5818,1300.0
2014-07-16 10:15:00,90.5,90.53,90.33,90.39,7700.0,80.5818,80.6085,80.4304,80.4839,7700.0
2014-07-16 10:20:00,90.35,90.39,90.25,90.33,2100.0,80.4482,80.4839,80.3592,80.4304,2100.0
2014-07-16 10:25:00,90.33,90.38,90.24,90.37,2700.0,80.4304,80.475,80.3503,80.4661,2700.0
2014-07-16 10:30:00,90.37,90.41,90.35,90.37,3800.0,80.4661,80.5017,80.4482,80.4661,3800.0
2014-07-16 10:35:00,90.34,90.37,90.32,90.35,1100.0,80.4393,80.4661,80.4215,80.4482,1100.0
2014-07-16 10:40:00,90.37,90.42,90.26,90.31,4000.0,80.4661,80.5106,80.3681,80.4126,4000.0
2014-07-16 10:45:00,90.32,90.32,90.14,90.16,3600.0,80.4215,80.4215,80.2613,80.2791,3600.0
2014-07-16 10:50:00,90.14,90.18,90.1,90.15,4500.0,80.2613,80.2969,80.2256,80.2702,4500.0
2014-07-16 10:55:00,90.13,90.13,90.08,90.09,1800.0,80.2524,80.2524,80.2078,80.2167,1800.0
2014-07-16 11:00:00,90.11,90.14,90.11,90.14,1500.0,80.2345,80.2613,80.2345,80.2613,1500.0
2014-07-16 11:05:00,90.14,90.17,90.14,90.15,2000.0,80.2613,80.288,80.2613,80.2702,2000.0
2014-07-16 11:10:00,90.15,90.15,90.11,90.12,2200.0,80.2702,80.2702,80.2345,80.2435,2200.0
2014-07-16 11:15:00,90.09,90.09,90.02,90.02,900.0,80.2167,80.2167,80.1544,80.1544,900.0
2014-07-16 11:20:00,90.03,90.04,89.99,89.99,1500.0,80.1633,80.1722,80.1277,80.1277,1500.0
2014-07-16 11:25:00,89.98,90.01,89.98,89.99,2000.0,80.1188,80.1455,80.1188,80.1277,2000.0
2014-07-16 11:30:00,89.96,89.96,89.88,89.88,5100.0,80.101,80.101,80.0298,80.0298,5100.0
2014-07-16 11:35:00,89.88,89.89,89.72,89.75,3200.0,80.0298,80.0387,79.8873,79.914,3200.0
2014-07-16 11:40:00,89.75,89.86,89.75,89.85,5300.0,79.914,80.0119,79.914,80.003,5300.0
2014-07-16 11:45:00,89.87,89.88,89.81,89.82,1400.0,80.0208,80.0298,79.9674,79.9763,1400.0
2014-07-16 11:50:00,89.83,89.91,89.83,89.9,800.0,79.9852,80.0565,79.9852,80.0476,800.0
2014-07-16 11:55:00,89.9,89.92,89.85,89.85,1800.0,80.0476,80.0654,80.003,80.003,1800.0
2014-07-16 12:00:00,89.9,89.93,89.9,89.92,1600.0,80.0476,80.0743,80.0476,80.0654,1600.0
2014-07-16 12:05:00,89.9,90.02,89.9,90.02,2300.0,80.0476,80.1544,80.0476,80.1544,2300.0
2014-07-16 12:10:00,90.02,90.06,90.0,90.04,2700.0,80.1544,80.19,80.1366,80.1722,2700.0
2014-07-16 12:15:00,90.11,90.16,90.09,90.15,1200.0,80.2345,80.2791,80.2167,80.2702,1200.0
2014-07-16 12:20:00,90.15,90.15,90.15,90.15,800.0,80.2702,80.2702,80.2702,80.2702,800.0
2014-07-16 12:25:00,90.15,90.21,90.14,90.18,3000.0,80.2702,80.3236,80.2613,80.2969,3000.0
2014-07-16 12:30:00,90.19,90.23,90.17,90.17,15100.0,80.3058,80.3414,80.288,80.288,15100.0
2014-07-16 12:35:00,90.17,90.17,90.12,90.12,500.0,80.288,80.288,80.2435,80.2435,500.0
2014-07-16 12:40:00,90.15,90.16,90.12,90.12,1300.0,80.2702,80.2791,80.2435,80.2435,1300.0
2014-07-16 12:45:00,90.12,90.14,90.12,90.13,1700.0,80.2435,80.2613,80.2435,80.2524,1700.0
2014-07-16 12:50:00,90.13,90.13,90.09,90.09,700.0,80.2524,80.2524,80.2167,80.2167,700.0
2014-07-16 12:55:00,90.1,90.12,90.1,90.11,1500.0,80.2256,80.2435,80.2256,80.2345,1500.0
2014-07-16 13:00:00,90.13,90.13,90.09,90.11,2300.0,80.2524,80.2524,80.2167,80.2345,2300.0
2014-07-16 13:05:00,90.09,90.09,90.08,90.08,700.0,80.2167,80.2167,80.2078,80.2078,700.0
2014-07-16 13:10:00,90.09,90.09,90.06,90.08,900.0,80.2167,80.2167,80.19,80.2078,900.0
2014-07-16 13:15:00,90.09,90.12,90.09,90.12,1200.0,80.2167,80.2435,80.2167,80.2435,1200.0
2014-07-16 13:20:00,90.12,90.15,90.1,90.15,1400.0,80.2435,80.2702,80.2256,80.2702,1400.0
2014-07-16 13:25:00,90.14,90.2,90.14,90.2,800.0,80.2613,80.3147,80.2613,80.3147,800.0
2014-07-16 13:30:00,90.22,90.25,90.22,90.22,1400.0,80.3325,80.3592,80.3325,80.3325,1400.0
2014-07-16 13:35:00,90.21,90.21,90.17,90.17,300.0,80.3236,80.3236,80.288,80.288,300.0
2014-07-16 13:40:00,90.17,90.2,90.17,90.17,600.0,80.288,80.3147,80.288,80.288,600.0
2014-07-16 13:45:00,90.21,90.26,90.21,90.21,1800.0,80.3236,80.3681,80.3236,80.3236,1800.0
2014-07-16 13:50:00,90.23,90.28,90.23,90.27,1400.0,80.3414,80.3859,80.3414,80.377,1400.0
2014-07-16 13:55:00,90.29,90.3,90.29,90.3,900.0,80.3948,80.4037,80.3948,80.4037,900.0
2014-07-16 14:00:00,90.29,90.33,90.29,90.33,2000.0,80.3948,80.4304,80.3948,80.4304,2000.0
2014-07-16 14:05:00,90.32,90.32,90.29,90.3,11800.0,80.4215,80.4215,80.3948,80.4037,11800.0
2014-07-16 14:10:00,90.29,90.3,90.29,90.29,1000.0,80.3948,80.4037,80.3948,80.3948,1000.0
2014-07-16 14:15:00,90.3,90.32,90.3,90.31,1300.0,80.4037,80.4215,80.4037,80.4126,1300.0
2014-07-16 14:20:00,90.31,90.31,90.27,90.27,2000.0,80.4126,80.4126,80.377,80.377,2000.0
2014-07-16 14:25:00,90.25,90.25,90.21,90.22,2300.0,80.3592,80.3592,80.3236,80.3325,2300.0
2014-07-16 14:30:00,90.23,90.24,90.19,90.2,2500.0,80.3414,80.3503,80.3058,80.3147,2500.0
2014-07-16 14:35:00,90.19,90.19,90.11,90.12,2400.0,80.3058,80.3058,80.2345,80.2435,2400.0
2014-07-16 14:40:00,90.12,90.13,90.11,90.12,1400.0,80.2435,80.2524,80.2345,80.2435,1400.0
2014-07-16 14:45:00,90.12,90.14,90.12,90.14,1500.0,80.2435,80.2613,80.2435,80.2613,1500.0
2014-07-16 14:50:00,90.12,90.12,90.07,90.11,3000.0,80.2435,80.2435,80.1989,80.2345,3000.0
2014-07-16 14:55:00,90.12,90.15,90.1,90.12,1900.0,80.2435,80.2702,80.2256,80.2435,1900.0
2014-07-16 15:00:00,90.12,90.16,90.12,90.16,2100.0,80.2435,80.2791,80.2435,80.2791,2100.0
2014-07-16 15:05:00,90.16,90.16,90.15,90.16,1000.0,80.2791,80.2791,80.2702,80.2791,1000.0
2014-07-16 15:10:00,90.16,90.16,90.12,90.16,2300.0,80.2791,80.2791,80.2435,80.2791,2300.0
2014-07-16 15:15:00,90.13,90.14,90.1,90.1,1700.0,80.2524,80.2613,80.2256,80.2256,1700.0
2014-07-16 15:20:00,90.1,90.11,90.08,90.08,2800.0,80.2256,80.2345,80.2078,80.2078,2800.0
2014-07-16 15:25:00,90.07,90.15,90.06,90.14,3900.0,80.1989,80.2702,80.19,80.2613,3900.0
2014-07-16 15:30:00,90.13,90.15,90.1,90.11,5500.0,80.2524,80.2702,80.2256,80.2345,5500.0
2014-07-16 15:35:00,90.11,90.16,90.11,90.14,4000.0,80.2345,80.2791,80.2345,80.2613,4000.0
2014-07-16 15:40:00,90.14,90.14,90.1,90.1,5500.0,80.2613,80.2613,80.2256,80.2256,5500.0
2014-07-16 15:45:00,90.11,90.13,90.08,90.1,6800.0,80.2345,80.2524,80.2078,80.2256,6800.0
2014-07-16 15:50:00,90.11,90.2,90.07,90.12,48300.0,80.2345,80.3147,80.1989,80.2435,48300.0
2014-07-16 15:55:00,90.13,90.23,90.05,90.2,72900.0,80.2524,80.3414,80.1811,80.3147,72900.0
2014-07-17 09:30:00,89.87,89.97,89.59,89.59,11000.0,80.0208,80.1099,79.7715,79.7715,11000.0
2014-07-17 09:35:00,89.72,90.2,89.67,90.15,5500.0,79.8873,80.3147,79.8428,80.2702,5500.0
2014-07-17 09:40:00,90.34,90.4,90.3,90.36,2400.0,80.4393,80.4928,80.4037,80.4571,2400.0
2014-07-17 09:45:00,90.31,90.4,90.29,90.36,4700.0,80.4126,80.4928,80.3948,80.4571,4700.0
2014-07-17 09:50:00,90.37,90.37,90.26,90.34,7800.0,80.4661,80.4661,80.3681,80.4393,7800.0
2014-07-17 09:55:00,90.35,90.35,90.32,90.35,1300.0,80.4482,80.4482,80.4215,80.4482,1300.0
2014-07-17 10:00:00,90.32,90.39,90.28,90.28,2500.0,80.4215,80.4839,80.3859,80.3859,2500.0
2014-07-17 10:05:00,90.32,90.37,90.24,90.35,2900.0,80.4215,80.4661,80.3503,80.4482,2900.0
2014-07-17 10:10:00,90.34,90.37,90.31,90.37,4200.0,80.4393,80.4661,80.4126,80.4661,4200.0
2014-07-17 10:15:00,90.37,90.37,90.3,90.34,4700.0,80.4661,80.4661,80.4037,80.4393,4700.0
2014-07-17 10:20:00,90.35,90.39,90.34,90.35,6500.0,80.4482,80.4839,80.4393,80.4482,6500.0
2014-07-17 10:25:00,90.32,90.39,90.31,90.33,3100.0,80.4215,80.4839,80.4126,80.4304,3100.0
2014-07-17 10:30:00,90.36,90.36,90.31,90.36,1500.0,80.4571,80.4571,80.4126,80.4571,1500.0
2014-07-17 10:35:00,90.35,90.36,90.32,90.36,2000.0,80.4482,80.4571,80.4215,80.4571,2000.0
2014-07-17 10:40:00,90.36,90.38,90.34,90.34,2100.0,80.4571,80.475,80.4393,80.4393,2100.0
2014-07-17 10:45:00,90.35,90.36,90.31,90.33,3900.0,80.4482,80.4571,80.4126,80.4304,3900.0
2014-07-17 10:50:00,90.35,90.43,90.32,90.33,3500.0,80.4482,80.5195,80.4215,80.4304,3500.0
2014-07-17 10:55:00,90.33,90.33,90.25,90.25,2300.0,80.4304,80.4304,80.3592,80.3592,2300.0
2014-07-17 11:00:00,90.19,90.27,90.19,90.21,2400.0,80.3058,80.377,80.3058,80.3236,2400.0
2014-07-17 11:05:00,90.18,90.2,90.11,90.11,2100.0,80.2969,80.3147,80.2345,80.2345,2100.0
2014-07-17 11:10:00,90.09,90.12,89.9,89.98,5000.0,80.2167,80.2435,80.0476,80.1188,5000.0
2014-07-17 11:15:00,89.95,90.0,89.85,89.95,3800.0,80.0921,80.1366,80.003,80.0921,3800.0
2014-07-17 11:20:00,89.93,89.93,89.88,89.89,2100.0,80.0743,80.0743,80.0298,80.0387,2100.0
2014-07-17 11:25:00,89.87,89.95,89.65,89.71,6300.0,80.0208,80.0921,79.825,79.8784,6300.0
2014-07-17 11:30:00,89.66,89.83,89.62,89.83,4400.0,79.8339,79.9852,79.7982,79.9852,4400.0
2014-07-17 11:35:00,89.85,89.86,89.74,89.74,7500.0,80.003,80.0119,79.9051,79.9051,7500.0
2014-07-17 11:40:00,89.78,89.87,89.75,89.83,3800.0,79.9407,80.0208,79.914,79.9852,3800.0
2014-07-17 11:45:00,89.76,89.8,89.72,89.76,5500.0,79.9229,79.9585,79.8873,79.9229,5500.0
2014-07-17 11:50:00,89.82,89.84,89.75,89.75,3900.0,79.9763,79.9941,79.914,79.914,3900.0
2014-07-17 11:55:00,89.76,89.78,89.66,89.67,1800.0,79.9229,79.9407,79.8339,79.8428,1800.0
2014-07-17 12:00:00,89.6,89.6,89.41,89.44,3200.0,79.7804,79.7804,79.6113,79.638,3200.0
2014-07-17 12:05:00,89.42,89.59,89.35,89.55,3000.0,79.6202,79.7715,79.5578,79.7359,3000.0
2014-07-17 12:10:00,89.6,89.68,89.55,89.68,2000.0,79.7804,79.8517,79.7359,79.8517,2000.0
2014-07-17 12:15:00,89.66,89.7,89.63,89.66,4400.0,79.8339,79.8695,79.8072,79.8339,4400.0
2014-07-17 12:20:00,89.67,89.67,89.57,89.61,2700.0,79.8428,79.8428,79.7537,79.7893,2700.0
2014-07-17 12:25:00,89.64,89.75,89.64,89.75,700.0,79.8161,79.914,79.8161,79.914,700.0
2014-07-17 12:30:00,89.75,89.77,89.72,89.77,500.0,79.914,79.9318,79.8873,79.9318,500.0
2014-07-17 12:35:00,89.77,89.94,89.77,89.9,2000.0,79.9318,80.0832,79.9318,80.0476,2000.0
2014-07-17 12:40:00,89.9,89.9,89.84,89.86,1700.0,80.0476,80.0476,79.9941,80.0119,1700.0
2014-07-17 12:45:00,89.82,89.82,89.76,89.77,1800.0,79.9763,79.9763,79.9229,79.9318,1800.0
2014-07-17 12:50:00,89.8,89.8,89.77,89.77,1300.0,79.9585,79.9585,79.9318,79.9318,1300.0
2014-07-17 12:55:00,89.77,89.84,89.75,89.84,800.0,79.9318,79.9941,79.914,79.9941,800.0
2014-07-17 13:00:00,89.84,89.94,89.84,89.92,1800.0,79.9941,80.0832,79.9941,80.0654,1800.0
2014-07-17 13:05:00,89.94,89.98,89.93,89.96,1800.0,80.0832,80.1188,80.0743,80.101,1800.0
2014-07-17 13:10:00,89.98,90.09,89.98,90.09,1000.0,80.1188,80.2167,80.1188,80.2167,1000.0
2014-07-17 13:15:00,90.1,90.1,90.04,90.04,2600.0,80.2256,80.2256,80.1722,80.1722,2600.0
2014-07-17 13:20:00,90.06,90.06,89.97,89.98,1100.0,80.19,80.19,80.1099,80.1188,1100.0
2014-07-17 13:25:00,90.02,90.03,89.99,89.99,1100.0,80.1544,80.1633,80.1277,80.1277,1100.0
2014-07-17 13:30:00,90.0,90.07,89.98,90.01,2100.0,80.1366,80.1989,80.1188,80.1455,2100.0
2014-07-17 13:35:00,90.01,90.01,89.85,89.86,2800.0,80.1455,80.1455,80.003,80.0119,2800.0
2014-07-17 13:40:00,89.82,89.82,89.73,89.75,1900.0,79.9763,79.9763,79.8962,79.914,1900.0
2014-07-17 13:45:00,89.77,89.83,89.74,89.81,2300.0,79.9318,79.9852,79.9051,79.9674,2300.0
2014-07-17 13:50:00,89.84,89.86,89.81,89.86,2400.0,79.9941,80.0119,79.9674,80.0119,2400.0
2014-07-17 13:55:00,89.86,89.95,89.86,89.91,7100.0,80.0119,80.0921,80.0119,80.0565,7100.0
2014-07-17 14:00:00,89.9,89.9,89.79,89.81,2200.0,80.0476,80.0476,79.9496,79.9674,2200.0
2014-07-17 14:05:00,89.77,89.8,89.72,89.72,2100.0,79.9318,79.9585,79.8873,79.8873,2100.0
2014-07-17 14:10:00,89.75,89.9,89.75,89.89,3500.0,79.914,80.0476,79.914,80.0387,3500.0
2014-07-17 14:15:00,89.9,89.95,89.88,89.91,4300.0,80.0476,80.0921,80.0298,80.0565,4300.0
2014-07-17 14:20:00,89.91,89.94,89.88,89.91,7300.0,80.0565,80.0832,80.0298,80.0565,7300.0
2014-07-17 14:25:00,89.9,89.91,89.76,89.82,7200.0,80.0476,80.0565,79.9229,79.9763,7200.0
2014-07-17 14:30:00,89.85,89.88,89.7,89.7,22500.0,80.003,80.0298,79.8695,79.8695,22500.0
2014-07-17 14:35:00,89.7,89.76,89.68,89.75,9100.0,79.8695,79.9229,79.8517,79.914,9100.0
2014-07-17 14:40:00,89.84,89.84,89.79,89.82,2700.0,79.9941,79.9941,79.9496,79.9763,2700.0
2014-07-17 14:45:00,89.82,89.82,89.55,89.57,15200.0,79.9763,79.9763,79.7359,79.7537,15200.0
2014-07-17 14:50:00,89.58,89.58,89.47,89.54,25500.0,79.7626,79.7626,79.6647,79.727,25500.0
2014-07-17 14:55:00,89.6,89.77,89.59,89.73,5400.0,79.7804,79.9318,79.7715,79.8962,5400.0
2014-07-17 15:00:00,89.71,89.71,89.62,89.63,3100.0,79.8784,79.8784,79.7982,79.8072,3100.0
2014-07-17 15:05:00,89.58,89.61,89.53,89.56,3800.0,79.7626,79.7893,79.7181,79.7448,3800.0
2014-07-17 15:10:00,89.58,89.59,89.5,89.52,2800.0,79.7626,79.7715,79.6914,79.7092,2800.0
2014-07-17 15:15:00,89.53,89.53,89.26,89.26,8900.0,79.7181,79.7181,79.4777,79.4777,8900.0
2014-07-17 15:20:00,89.26,89.38,89.26,89.33,6100.0,79.4777,79.5845,79.4777,79.54,6100.0
2014-07-17 15:25:00,89.34,89.35,89.2,89.24,4800.0,79.5489,79.5578,79.4243,79.4599,4800.0
2014-07-17 15:30:00,89.22,89.26,89.13,89.16,4600.0,79.4421,79.4777,79.3619,79.3887,4600.0
2014-07-17 15:35:00,89.17,89.22,89.15,89.21,16400.0,79.3976,79.4421,79.3798,79.4332,16400.0
2014-07-17 15:40:00,89.21,89.21,89.06,89.08,10600.0,79.4332,79.4332,79.2996,79.3174,10600.0
2014-07-17 15:45:00,89.06,89.25,89.05,89.25,14000.0,79.2996,79.4688,79.2907,79.4688,14000.0
2014-07-17 15:50:00,89.25,89.25,89.17,89.22,23000.0,79.4688,79.4688,79.3976,79.4421,23000.0
2014-07-17 15:55:00,89.23,89.29,89.13,89.16,20800.0,79.451,79.5044,79.3619,79.3887,20800.0
2014-07-18 09:30:00,89.27,89.6,89.21,89.48,73700.0,79.4866,79.7804,79.4332,79.6736,73700.0
2014-07-18 09:35:00,89.69,89.89,89.53,89.82,5300.0,79.8606,80.0387,79.7181,79.9763,5300.0
2014-07-18 09:40:00,89.82,89.82,89.63,89.63,4700.0,79.9763,79.9763,79.8072,79.8072,4700.0
2014-07-18 09:45:00,89.63,89.63,89.42,89.42,6300.0,79.8072,79.8072,79.6202,79.6202,6300.0
2014-07-18 09:50:00,89.52,89.68,89.52,89.62,2600.0,79.7092,79.8517,79.7092,79.7982,2600.0
2014-07-18 09:55:00,89.69,89.85,89.65,89.84,3600.0,79.8606,80.003,79.825,79.9941,3600.0
2014-07-18 10:00:00,89.84,89.91,89.83,89.88,5200.0,79.9941,80.0565,79.9852,80.0298,5200.0
2014-07-18 10:05:00,89.88,89.95,89.88,89.92,2000.0,80.0298,80.0921,80.0298,80.0654,2000.0
2014-07-18 10:10:00,89.99,90.1,89.95,89.99,8100.0,80.1277,80.2256,80.0921,80.1277,8100.0
2014-07-18 10:15:00,90.04,90.1,89.98,90.05,2400.0,80.1722,80.2256,80.1188,80.1811,2400.0
2014-07-18 10:20:00,90.17,90.2,90.14,90.16,1300.0,80.288,80.3147,80.2613,80.2791,1300.0
2014-07-18 10:25:00,90.16,90.22,90.13,90.21,9400.0,80.2791,80.3325,80.2524,80.3236,9400.0
2014-07-18 10:30:00,90.21,90.28,90.16,90.25,6100.0,80.3236,80.3859,80.2791,80.3592,6100.0
2014-07-18 10:35:00,90.26,90.3,90.25,90.3,1600.0,80.3681,80.4037,80.3592,80.4037,1600.0
2014-07-18 10:40:00,90.3,90.3,90.17,90.17,4700.0,80.4037,80.4037,80.288,80.288,4700.0
2014-07-18 10:45:00,90.25,90.25,90.12,90.24,3900.0,80.3592,80.3592,80.2435,80.3503,3900.0
2014-07-18 10:50:00,90.26,90.4,90.26,90.4,1500.0,80.3681,80.4928,80.3681,80.4928,1500.0
2014-07-18 10:55:00,90.4,90.5,90.4,90.47,2800.0,80.4928,80.5818,80.4928,80.5551,2800.0
2014-07-18 11:00:00,90.48,90.52,90.46,90.46,1800.0,80.564,80.5996,80.5462,80.5462,1800.0
2014-07-18 11:05:00,90.42,90.47,90.38,90.4,5000.0,80.5106,80.5551,80.475,80.4928,5000.0
2014-07-18 11:10:00,90.35,90.44,90.35,90.4,5300.0,80.4482,80.5284,80.4482,80.4928,5300.0
2014-07-18 11:15:00,90.43,90.49,90.43,90.44,1800.0,80.5195,80.5729,80.5195,80.5284,1800.0
2014-07-18 11:20:00,90.42,90.46,90.42,90.44,1000.0,80.5106,80.5462,80.5106,80.5284,1000.0
2014-07-18 11:25:00,90.42,90.44,90.41,90.41,1600.0,80.5106,80.5284,80.5017,80.5017,1600.0
2014-07-18 11:30:00,90.39,90.42,90.38,90.41,2600.0,80.4839,80.5106,80.475,80.5017,2600.0
2014-07-18 11:35:00,90.45,90.56,90.42,90.45,11200.0,80.5373,80.6352,80.5106,80.5373,11200.0
2014-07-18 11:40:00,90.44,90.47,90.38,90.43,4000.0,80.5284,80.5551,80.475,80.5195,4000.0
2014-07-18 11:45:00,90.4,90.41,90.38,90.4,7300.0,80.4928,80.5017,80.475,80.4928,7300.0
2014-07-18 11:50:00,90.39,90.39,90.32,90.32,2300.0,80.4839,80.4839,80.4215,80.4215,2300.0
2014-07-18 11:55:00,90.33,90.33,90.27,90.27,2100.0,80.4304,80.4304,80.377,80.377,2100.0
2014-07-18 12:00:00,90.26,90.34,90.26,90.34,600.0,80.3681,80.4393,80.3681,80.4393,600.0
2014-07-18 12:05:00,90.33,90.33,90.32,90.32,1400.0,80.4304,80.4304,80.4215,80.4215,1400.0
2014-07-18 12:10:00,90.31,90.37,90.31,90.34,1700.0,80.4126,80.4661,80.4126,80.4393,1700.0
2014-07-18 12:15:00,90.38,90.41,90.38,90.4,2100.0,80.475,80.5017,80.475,80.4928,2100.0
2014-07-18 12:20:00,90.4,90.43,90.38,90.42,7000.0,80.4928,80.5195,80.475,80.5106,7000.0
2014-07-18 12:25:00,90.42,90.42,90.38,90.38,1500.0,80.5106,80.5106,80.475,80.475,1500.0
2014-07-18 12:30:00,90.39,90.39,90.32,90.35,800.0,80.4839,80.4839,80.4215,80.4482,800.0
2014-07-18 12:35:00,90.36,90.4,90.36,90.39,800.0,80.4571,80.4928,80.4571,80.4839,800.0
2014-07-18 12:40:00,90.38,90.39,90.35,90.35,900.0,80.475,80.4839,80.4482,80.4482,900.0
2014-07-18 12:45:00,90.36,90.39,90.36,90.39,500.0,80.4571,80.4839,80.4571,80.4839,500.0
2014-07-18 12:50:00,90.37,90.4,90.32,90.37,3300.0,80.4661,80.4928,80.4215,80.4661,3300.0
2014-07-18 12:55:00,90.39,90.41,90.37,90.39,2500.0,80.4839,80.5017,80.4661,80.4839,2500.0
2014-07-18 13:00:00,90.36,90.36,90.31,90.32,900.0,80.4571,80.4571,80.4126,80.4215,900.0
2014-07-18 13:05:00,90.31,90.34,90.29,90.31,2000.0,80.4126,80.4393,80.3948,80.4126,2000.0
2014-07-18 13:10:00,90.36,90.36,90.32,90.34,1600.0,80.4571,80.4571,80.4215,80.4393,1600.0
2014-07-18 13:15:00,90.31,90.38,90.26,90.35,1400.0,80.4126,80.475,80.3681,80.4482,1400.0
2014-07-18 13:20:00,90.39,90.39,90.33,90.35,2600.0,80.4839,80.4839,80.4304,80.4482,2600.0
2014-07-18 13:25:00,90.38,90.39,90.28,90.33,2600.0,80.475,80.4839,80.3859,80.4304,2600.0
2014-07-18 13:30:00,90.32,90.33,90.3,90.33,1000.0,80.4215,80.4304,80.4037,80.4304,1000.0
2014-07-18 13:35:00,90.35,90.39,90.35,90.38,1500.0,80.4482,80.4839,80.4482,80.475,1500.0
2014-07-18 13:40:00,90.4,90.41,90.35,90.38,2800.0,80.4928,80.5017,80.4482,80.475,2800.0
2014-07-18 13:45:00,90.38,90.39,90.36,90.37,900.0,80.475,80.4839,80.4571,80.4661,900.0
2014-07-18 13:50:00,90.35,90.36,90.35,90.36,500.0,80.4482,80.4571,80.4482,80.4571,500.0
2014-07-18 13:55:00,90.4,90.41,90.37,90.37,2700.0,80.4928,80.5017,80.4661,80.4661,2700.0
2014-07-18 14:00:00,90.36,90.36,90.28,90.35,2100.0,80.4571,80.4571,80.3859,80.4482,2100.0
2014-07-18 14:05:00,90.37,90.38,90.34,90.34,600.0,80.4661,80.475,80.4393,80.4393,600.0
2014-07-18 14:10:00,90.37,90.4,90.37,90.37,3600.0,80.4661,80.4928,80.4661,80.4661,3600.0
2014-07-18 14:15:00,90.37,90.37,90.35,90.35,1800.0,80.4661,80.4661,80.4482,80.4482,1800.0
2014-07-18 14:20:00,90.38,90.44,90.36,90.38,9500.0,80.475,80.5284,80.4571,80.475,9500.0
2014-07-18 14:25:00,90.39,90.4,90.33,90.39,2800.0,80.4839,80.4928,80.4304,80.4839,2800.0
2014-07-18 14:30:00,90.4,90.42,90.38,90.42,1800.0,80.4928,80.5106,80.475,80.5106,1800.0
2014-07-18 14:35:00,90.4,90.4,90.31,90.35,1700.0,80.4928,80.4928,80.4126,80.4482,1700.0
2014-07-18 14:40:00,90.38,90.39,90.36,90.36,500.0,80.475,80.4839,80.4571,80.4571,500.0
2014-07-18 14:45:00,90.36,90.38,90.32,90.37,1200.0,80.4571,80.475,80.4215,80.4661,1200.0
2014-07-18 14:50:00,90.37,90.39,90.36,90.39,1200.0,80.4661,80.4839,80.4571,80.4839,1200.0
2014-07-18 14:55:00,90.39,90.41,90.36,90.36,2500.0,80.4839,80.5017,80.4571,80.4571,2500.0
2014-07-18 15:00:00,90.38,90.38,90.36,90.36,900.0,80.475,80.475,80.4571,80.4571,900.0
2014-07-18 15:05:00,90.38,90.45,90.37,90.45,3200.0,80.475,80.5373,80.4661,80.5373,3200.0
2014-07-18 15:10:00,90.48,90.48,90.44,90.45,3000.0,80.564,80.564,80.5284,80.5373,3000.0
2014-07-18 15:15:00,90.46,90.48,90.42,90.48,2800.0,80.5462,80.564,80.5106,80.564,2800.0
2014-07-18 15:20:00,90.49,90.52,90.43,90.45,6900.0,80.5729,80.5996,80.5195,80.5373,6900.0
2014-07-18 15:25:00,90.45,90.45,90.37,90.37,2200.0,80.5373,80.5373,80.4661,80.4661,2200.0
2014-07-18 15:30:00,90.38,90.4,90.34,90.34,4000.0,80.475,80.4928,80.4393,80.4393,4000.0
2014-07-18 15:35:00,90.36,90.39,90.35,90.38,2100.0,80.4571,80.4839,80.4482,80.475,2100.0
2014-07-18 15:40:00,90.39,90.4,90.33,90.34,5500.0,80.4839,80.4928,80.4304,80.4393,5500.0
2014-07-18 15:45:00,90.37,90.43,90.36,90.42,8000.0,80.4661,80.5195,80.4571,80.5106,8000.0
2014-07-18 15:50:00,90.41,90.49,90.4,90.47,10300.0,80.5017,80.5729,80.4928,80.5551,10300.0
2014-07-18 15:55:00,90.48,90.49,90.41,90.44,23800.0,80.564,80.5729,80.5017,80.5284,23800.0
2014-07-21 09:30:00,89.82,90.28,89.82,90.14,12600.0,79.9763,80.3859,79.9763,80.2613,12600.0
2014-07-21 09:35:00,90.14,90.15,89.63,89.91,10500.0,80.2613,80.2702,79.8072,80.0565,10500.0
2014-07-21 09:40:00,89.85,89.89,89.77,89.82,2300.0,80.003,80.0387,79.9318,79.9763,2300.0
2014-07-21 09:45:00,89.85,89.98,89.79,89.96,12200.0,80.003,80.1188,79.9496,80.101,12200.0
2014-07-21 09:50:00,89.96,90.11,89.93,90.11,2100.0,80.101,80.2345,80.0743,80.2345,2100.0
2014-07-21 09:55:00,90.12,90.15,89.97,90.01,5600.0,80.2435,80.2702,80.1099,80.1455,5600.0
2014-07-21 10:00:00,89.95,89.96,89.81,89.91,7000.0,80.0921,80.101,79.9674,80.0565,7000.0
2014-07-21 10:05:00,89.93,89.96,89.89,89.89,1000.0,80.0743,80.101,80.0387,80.0387,1000.0
2014-07-21 10:10:00,89.81,89.81,89.68,89.75,2600.0,79.9674,79.9674,79.8517,79.914,2600.0
2014-07-21 10:15:00,89.79,89.86,89.69,89.7,3500.0,79.9496,80.0119,79.8606,79.8695,3500.0
2014-07-21 10:20:00,89.69,89.76,89.66,89.67,12500.0,79.8606,79.9229,79.8339,79.8428,12500.0
2014-07-21 10:25:00,89.65,89.72,89.65,89.72,5500.0,79.825,79.8873,79.825,79.8873,5500.0
2014-07-21 10:30:00,89.71,89.71,89.55,89.55,2200.0,79.8784,79.8784,79.7359,79.7359,2200.0
2014-07-21 10:35:00,89.5,89.57,89.46,89.46,1100.0,79.6914,79.7537,79.6558,79.6558,1100.0
2014-07-21 10:40:00,89.43,89.43,89.29,89.34,3800.0,79.6291,79.6291,79.5044,79.5489,3800.0
2014-07-21 10:45:00,89.39,89.44,89.34,89.42,2400.0,79.5935,79.638,79.5489,79.6202,2400.0
2014-07-21 10:50:00,89.43,89.49,89.4,89.49,4600.0,79.6291,79.6825,79.6024,79.6825,4600.0
2014-07-21 10:55:00,89.51,89.51,89.44,89.47,1500.0,79.7003,79.7003,79.638,79.6647,1500.0
2014-07-21 11:00:00,89.43,89.5,89.4,89.5,6200.0,79.6291,79.6914,79.6024,79.6914,6200.0
2014-07-21 11:05:00,89.49,89.65,89.49,89.64,2600.0,79.6825,79.825,79.6825,79.8161,2600.0
2014-07-21 11:10:00,89.62,89.62,89.54,89.56,1100.0,79.7982,79.7982,79.727,79.7448,1100.0
2014-07-21 11:15:00,89.57,89.63,89.56,89.63,2700.0,79.7537,79.8072,79.7448,79.8072,2700.0
2014-07-21 11:20:00,89.63,89.85,89.63,89.85,3700.0,79.8072,80.003,79.8072,80.003,3700.0
2014-07-21 11:25:00,89.85,89.89,89.82,89.89,1900.0,80.003,80.0387,79.9763,80.0387,1900.0
2014-07-21 11:30:00,89.9,89.9,89.79,89.83,1900.0,80.0476,80.0476,79.9496,79.9852,1900.0
2014-07-21 11:35:00,89.82,89.82,89.75,89.78,1100.0,79.9763,79.9763,79.914,79.9407,1100.0
2014-07-21 11:40:00,89.79,89.89,89.79,89.83,3000.0,79.9496,80.0387,79.9496,79.9852,3000.0
2014-07-21 11:45:00,89.81,89.81,89.67,89.76,1900.0,79.9674,79.9674,79.8428,79.9229,1900.0
2014-07-21 11:50:00,89.8,89.85,89.74,89.85,6100.0,79.9585,80.003,79.9051,80.003,6100.0
2014-07-21 11:55:00,89.85,89.95,89.84,89.91,3000.0,80.003,80.0921,79.9941,80.0565,3000.0
2014-07-21 12:00:00,89.87,89.9,89.82,89.83,1900.0,80.0208,80.0476,79.9763,79.9852,1900.0
2014-07-21 12:05:00,89.83,89.85,89.77,89.8,1600.0,79.9852,80.003,79.9318,79.9585,1600.0
2014-07-21 12:10:00,89.82,89.86,89.78,89.86,1800.0,79.9763,80.0119,79.9407,80.0119,1800.0
2014-07-21 12:15:00,89.86,89.88,89.85,89.88,1100.0,80.0119,80.0298,80.003,80.0298,1100.0
2014-07-21 12:20:00,89.85,89.86,89.82,89.82,2400.0,80.003,80.0119,79.9763,79.9763,2400.0
2014-07-21 12:25:00,89.75,89.79,89.73,89.73,1300.0,79.914,79.9496,79.8962,79.8962,1300.0
2014-07-21 12:30:00,89.75,89.75,89.72,89.73,1100.0,79.914,79.914,79.8873,79.8962,1100.0
2014-07-21 12:35:00,89.75,89.76,89.74,89.74,2000.0,79.914,79.9229,79.9051,79.9051,2000.0
2014-07-21 12:40:00,89.74,89.74,89.67,89.69,700.0,79.9051,79.9051,79.8428,79.8606,700.0
2014-07-21 12:45:00,89.66,89.66,89.59,89.62,900.0,79.8339,79.8339,79.7715,79.7982,900.0
2014-07-21 12:50:00,89.65,89.71,89.65,89.69,1400.0,79.825,79.8784,79.825,79.8606,1400.0
2014-07-21 12:55:00,89.72,89.86,89.72,89.86,13400.0,79.8873,80.0119,79.8873,80.0119,13400.0
2014-07-21 13:00:00,89.85,89.91,89.84,89.91,1900.0,80.003,80.0565,79.9941,80.0565,1900.0
2014-07-21 13:05:00,89.91,90.02,89.9,90.02,2500.0,80.0565,80.1544,80.0476,80.1544,2500.0
2014-07-21 13:10:00,90.02,90.03,89.98,90.03,2600.0,80.1544,80.1633,80.1188,80.1633,2600.0
2014-07-21 13:15:00,90.05,90.06,90.05,90.06,1500.0,80.1811,80.19,80.1811,80.19,1500.0
2014-07-21 13:20:00,90.07,90.19,90.07,90.18,2300.0,80.1989,80.3058,80.1989,80.2969,2300.0
2014-07-21 13:25:00,90.16,90.2,90.11,90.2,3300.0,80.2791,80.3147,80.2345,80.3147,3300.0
2014-07-21 13:30:00,90.17,90.21,90.16,90.21,3700.0,80.288,80.3236,80.2791,80.3236,3700.0
2014-07-21 13:35:00,90.22,90.27,90.21,90.27,4700.0,80.3325,80.377,80.3236,80.377,4700.0
2014-07-21 13:40:00,90.25,90.44,90.25,90.44,3600.0,80.3592,80.5284,80.3592,80.5284,3600.0
2014-07-21 13:45:00,90.44,90.5,90.42,90.5,3900.0,80.5284,80.5818,80.5106,80.5818,3900.0
2014-07-21 13:50:00,90.5,90.55,90.42,90.42,3500.0,80.5818,80.6263,80.5106,80.5106,3500.0
2014-07-21 13:55:00,90.43,90.46,90.41,90.41,1400.0,80.5195,80.5462,80.5017,80.5017,1400.0
2014-07-21 14:00:00,90.41,90.45,90.41,90.42,3300.0,80.5017,80.5373,80.5017,80.5106,3300.0
2014-07-21 14:05:00,90.42,90.45,90.4,90.44,2600.0,80.5106,80.5373,80.4928,80.5284,2600.0
2014-07-21 14:10:00,90.43,90.44,90.41,90.43,800.0,80.5195,80.5284,80.5017,80.5195,800.0
2014-07-21 14:15:00,90.43,90.43,90.34,90.36,3200.0,80.5195,80.5195,80.4393,80.4571,3200.0
2014-07-21 14:20:00,90.38,90.38,90.31,90.31,1800.0,80.475,80.475,80.4126,80.4126,1800.0
2014-07-21 14:25:00,90.35,90.35,90.31,90.34,2400.0,80.4482,80.4482,80.4126,80.4393,2400.0
2014-07-21 14:30:00,90.35,90.36,90.28,90.28,3100.0,80.4482,80.4571,80.3859,80.3859,3100.0
2014-07-21 14:35:00,90.25,90.28,90.23,90.28,2200.0,80.3592,80.3859,80.3414,80.3859,2200.0
2014-07-21 14:40:00,90.31,90.31,90.26,90.28,3700.0,80.4126,80.4126,80.3681,80.3859,3700.0
2014-07-21 14:45:00,90.27,90.28,90.24,90.25,3000.0,80.377,80.3859,80.3503,80.3592,3000.0
2014-07-21 14:50:00,90.25,90.34,90.25,90.33,3000.0,80.3592,80.4393,80.3592,80.4304,3000.0
2014-07-21 14:55:00,90.35,90.35,90.31,90.32,2700.0,80.4482,80.4482,80.4126,80.4215,2700.0
2014-07-21 15:00:00,90.32,90.37,90.3,90.37,3500.0,80.4215,80.4661,80.4037,80.4661,3500.0
2014-07-21 15:05:00,90.38,90.39,90.26,90.28,3600.0,80.475,80.4839,80.3681,80.3859,3600.0
2014-07-21 15:10:00,90.29,90.36,90.27,90.35,4900.0,80.3948,80.4571,80.377,80.4482,4900.0
2014-07-21 15:15:00,90.34,90.34,90.31,90.31,1700.0,80.4393,80.4393,80.4126,80.4126,1700.0
2014-07-21 15:20:00,90.33,90.34,90.3,90.32,7500.0,80.4304,80.4393,80.4037,80.4215,7500.0
2014-07-21 15:25:00,90.32,90.4,90.32,90.4,6800.0,80.4215,80.4928,80.4215,80.4928,6800.0
2014-07-21 15:30:00,90.4,90.4,90.34,90.37,6300.0,80.4928,80.4928,80.4393,80.4661,6300.0
2014-07-21 15:35:00,90.38,90.4,90.33,90.39,6200.0,80.475,80.4928,80.4304,80.4839,6200.0
2014-07-21 15:40:00,90.38,90.42,90.38,90.4,7500.0,80.475,80.5106,80.475,80.4928,7500.0
2014-07-21 15:45:00,90.39,90.43,90.37,90.4,11800.0,80.4839,80.5195,80.4661,80.4928,11800.0
2014-07-21 15:50:00,90.39,90.41,90.37,90.39,13800.0,80.4839,80.5017,80.4661,80.4839,13800.0
2014-07-21 15:55:00,90.39,90.39,90.32,90.35,13900.0,80.4839,80.4839,80.4215,80.4482,13900.0
2014-07-22 09:30:00,90.57,90.58,90.32,90.4,19600.0,80.6441,80.653,80.4215,80.4928,19600.0
2014-07-22 09:35:00,90.42,90.56,90.32,90.5,9900.0,80.5106,80.6352,80.4215,80.5818,9900.0
2014-07-22 09:40:00,90.54,90.59,90.37,90.44,15500.0,80.6174,80.6619,80.4661,80.5284,15500.0
2014-07-22 09:45:00,90.45,90.68,90.39,90.68,17400.0,80.5373,80.7421,80.4839,80.7421,17400.0
2014-07-22 09:50:00,90.62,90.77,90.62,90.69,4600.0,80.6887,80.8222,80.6887,80.751,4600.0
2014-07-22 09:55:00,90.69,90.7,90.55,90.55,4800.0,80.751,80.7599,80.6263,80.6263,4800.0
2014-07-22 10:00:00,90.59,90.76,90.58,90.75,11600.0,80.6619,80.8133,80.653,80.8044,11600.0
2014-07-22 10:05:00,90.76,90.85,90.74,90.8,7900.0,80.8133,80.8934,80.7955,80.8489,7900.0
2014-07-22 10:10:00,90.82,90.92,90.78,90.85,9900.0,80.8667,80.9558,80.8311,80.8934,9900.0
2014-07-22 10:15:00,90.85,90.85,90.8,90.82,1800.0,80.8934,80.8934,80.8489,80.8667,1800.0
2014-07-22 10:20:00,90.83,90.9,90.77,90.84,7400.0,80.8756,80.938,80.8222,80.8845,7400.0
2014-07-22 10:25:00,90.85,90.89,90.85,90.87,1600.0,80.8934,80.9291,80.8934,80.9113,1600.0
2014-07-22 10:30:00,90.9,90.9,90.8,90.8,2700.0,80.938,80.938,80.8489,80.8489,2700.0
2014-07-22 10:35:00,90.74,90.74,90.66,90.69,6800.0,80.7955,80.7955,80.7243,80.751,6800.0
2014-07-22 10:40:00,90.69,90.74,90.67,90.73,1900.0,80.751,80.7955,80.7332,80.7866,1900.0
2014-07-22 10:45:00,90.76,90.78,90.7,90.71,2600.0,80.8133,80.8311,80.7599,80.7688,2600.0
2014-07-22 10:50:00,90.73,90.75,90.67,90.67,3600.0,80.7866,80.8044,80.7332,80.7332,3600.0
2014-07-22 10:55:00,90.66,90.77,90.65,90.76,2900.0,80.7243,80.8222,80.7154,80.8133,2900.0
2014-07-22 11:00:00,90.77,90.85,90.77,90.8,3100.0,80.8222,80.8934,80.8222,80.8489,3100.0
2014-07-22 11:05:00,90.8,90.87,90.77,90.81,8900.0,80.8489,80.9113,80.8222,80.8578,8900.0
2014-07-22 11:10:00,90.79,90.79,90.78,90.79,2200.0,80.84,80.84,80.8311,80.84,2200.0
2014-07-22 11:15:00,90.8,90.93,90.8,90.89,2400.0,80.8489,80.9647,80.8489,80.9291,2400.0
2014-07-22 11:20:00,90.88,90.91,90.85,90.87,2900.0,80.9202,80.9469,80.8934,80.9113,2900.0
2014-07-22 11:25:00,90.87,90.94,90.87,90.92,1800.0,80.9113,80.9736,80.9113,80.9558,1800.0
2014-07-22 11:30:00,90.88,90.97,90.88,90.97,2100.0,80.9202,81.0003,80.9202,81.0003,2100.0
2014-07-22 11:35:00,90.97,90.97,90.93,90.93,1800.0,81.0003,81.0003,80.9647,80.9647,1800.0
2014-07-22 11:40:00,90.96,91.05,90.96,91.04,5400.0,80.9914,81.0715,80.9914,81.0626,5400.0
2014-07-22 11:45:00,91.04,91.08,91.03,91.06,1900.0,81.0626,81.0982,81.0537,81.0804,1900.0
2014-07-22 11:50:00,91.04,91.11,91.04,91.04,3100.0,81.0626,81.125,81.0626,81.0626,3100.0
2014-07-22 11:55:00,91.03,91.06,91.0,91.0,1900.0,81.0537,81.0804,81.027,81.027,1900.0
2014-07-22 12:00:00,91.01,91.07,91.01,91.05,1100.0,81.0359,81.0893,81.0359,81.0715,1100.0
2014-07-22 12:05:00,91.08,91.1,91.06,91.08,3900.0,81.0982,81.116,81.0804,81.0982,3900.0
2014-07-22 12:10:00,91.11,91.14,91.09,91.09,2800.0,81.125,81.1517,81.1071,81.1071,2800.0
2014-07-22 12:15:00,91.1,91.1,91.06,91.08,2300.0,81.116,81.116,81.0804,81.0982,2300.0
2014-07-22 12:20:00,91.06,91.07,91.0,91.0,1800.0,81.0804,81.0893,81.027,81.027,1800.0
2014-07-22 12:25:00,91.04,91.12,91.04,91.12,1600.0,81.0626,81.1339,81.0626,81.1339,1600.0
2014-07-22 12:30:00,91.12,91.14,91.09,91.12,2900.0,81.1339,81.1517,81.1071,81.1339,2900.0
2014-07-22 12:35:00,91.12,91.16,91.09,91.1,1900.0,81.1339,81.1695,81.1071,81.116,1900.0
2014-07-22 12:40:00,91.1,91.13,91.05,91.05,3300.0,81.116,81.1428,81.0715,81.0715,3300.0
2014-07-22 12:45:00,91.02,91.12,91.02,91.12,1300.0,81.0448,81.1339,81.0448,81.1339,1300.0
2014-07-22 12:50:00,91.11,91.12,91.06,91.06,1200.0,81.125,81.1339,81.0804,81.0804,1200.0
2014-07-22 12:55:00,91.07,91.11,91.07,91.1,2000.0,81.0893,81.125,81.0893,81.116,2000.0
2014-07-22 13:00:00,91.1,91.11,91.07,91.09,2600.0,81.116,81.125,81.0893,81.1071,2600.0
2014-07-22 13:05:00,91.07,91.08,91.05,91.05,2200.0,81.0893,81.0982,81.0715,81.0715,2200.0
2014-07-22 13:10:00,91.06,91.11,91.05,91.11,2800.0,81.0804,81.125,81.0715,81.125,2800.0
2014-07-22 13:15:00,91.12,91.21,91.12,91.19,2800.0,81.1339,81.214,81.1339,81.1962,2800.0
2014-07-22 13:20:00,91.17,91.19,91.17,91.18,900.0,81.1784,81.1962,81.1784,81.1873,900.0
2014-07-22 13:25:00,91.16,91.17,91.11,91.12,3000.0,81.1695,81.1784,81.125,81.1339,3000.0
2014-07-22 13:30:00,91.11,91.13,91.05,91.05,1000.0,81.125,81.1428,81.0715,81.0715,1000.0
2014-07-22 13:35:00,91.06,91.06,91.02,91.02,1600.0,81.0804,81.0804,81.0448,81.0448,1600.0
2014-07-22 13:40:00,91.01,91.01,90.98,90.99,3000.0,81.0359,81.0359,81.0092,81.0181,3000.0
2014-07-22 13:45:00,91.0,91.05,91.0,91.05,2800.0,81.027,81.0715,81.027,81.0715,2800.0
2014-07-22 13:50:00,91.06,91.06,90.99,90.99,1300.0,81.0804,81.0804,81.0181,81.0181,1300.0
2014-07-22 13:55:00,90.99,91.02,90.99,91.0,1800.0,81.0181,81.0448,81.0181,81.027,1800.0
2014-07-22 14:00:00,90.98,90.98,90.92,90.93,2200.0,81.0092,81.0092,80.9558,80.9647,2200.0
2014-07-22 14:05:00,90.92,90.93,90.86,90.9,3200.0,80.9558,80.9647,80.9024,80.938,3200.0
2014-07-22 14:10:00,90.92,90.98,90.9,90.97,2400.0,80.9558,81.0092,80.938,81.0003,2400.0
2014-07-22 14:15:00,90.94,91.0,90.94,90.99,1200.0,80.9736,81.027,80.9736,81.0181,1200.0
2014-07-22 14:20:00,90.96,91.02,90.96,91.02,700.0,80.9914,81.0448,80.9914,81.0448,700.0
2014-07-22 14:25:00,91.01,91.07,91.01,91.06,3600.0,81.0359,81.0893,81.0359,81.0804,3600.0
2014-07-22 14:30:00,91.04,91.05,90.98,90.98,3900.0,81.0626,81.0715,81.0092,81.0092,3900.0
2014-07-22 14:35:00,91.0,91.07,91.0,91.03,4200.0,81.027,81.0893,81.027,81.0537,4200.0
2014-07-22 14:40:00,91.03,91.05,90.96,90.97,8500.0,81.0537,81.0715,80.9914,81.0003,8500.0
2014-07-22 14:45:00,90.97,90.98,90.9,90.92,2900.0,81.0003,81.0092,80.938,80.9558,2900.0
2014-07-22 14:50:00,90.91,90.92,90.87,90.9,5400.0,80.9469,80.9558,80.9113,80.938,5400.0
2014-07-22 14:55:00,90.92,90.99,90.91,90.99,3300.0,80.9558,81.0181,80.9469,81.0181,3300.0
2014-07-22 15:00:00,90.99,90.99,90.93,90.99,5900.0,81.0181,81.0181,80.9647,81.0181,5900.0
2014-07-22 15:05:00,91.0,91.0,90.95,90.98,5000.0,81.027,81.027,80.9825,81.0092,5000.0
2014-07-22 15:10:00,90.97,91.0,90.97,90.98,2900.0,81.0003,81.027,81.0003,81.0092,2900.0
2014-07-22 15:15:00,90.97,90.98,90.9,90.9,5100.0,81.0003,81.0092,80.938,80.938,5100.0
2014-07-22 15:20:00,90.9,90.92,90.88,90.88,4300.0,80.938,80.9558,80.9202,80.9202,4300.0
2014-07-22 15:25:00,90.88,90.88,90.85,90.87,5300.0,80.9202,80.9202,80.8934,80.9113,5300.0
2014-07-22 15:30:00,90.87,91.03,90.87,91.02,11300.0,80.9113,81.0537,80.9113,81.0448,11300.0
2014-07-22 15:35:00,91.03,91.05,90.98,91.03,9700.0,81.0537,81.0715,81.0092,81.0537,9700.0
2014-07-22 15:40:00,91.01,91.06,91.0,91.02,9600.0,81.0359,81.0804,81.027,81.0448,9600.0
2014-07-22 15:45:00,91.05,91.12,91.01,91.12,18600.0,81.0715,81.1339,81.0359,81.1339,18600.0
2014-07-22 15:50:00,91.11,91.13,91.08,91.1,20500.0,81.125,81.1428,81.0982,81.116,20500.0
2014-07-22 15:55:00,91.1,91.15,91.08,91.08,52800.0,81.116,81.1606,81.0982,81.0982,52800.0
2014-07-23 09:30:00,91.16,91.38,90.99,91.18,20900.0,81.1695,81.3654,81.0181,81.1873,20900.0
2014-07-23 09:35:00,91.21,91.52,91.17,91.48,19400.0,81.214,81.49,81.1784,81.4544,19400.0
2014-07-23 09:40:00,91.36,91.36,91.04,91.13,14800.0,81.3476,81.3476,81.0626,81.1428,14800.0
2014-07-23 09:45:00,91.02,91.03,90.95,90.97,1300.0,81.0448,81.0537,80.9825,81.0003,1300.0
2014-07-23 09:50:00,91.11,91.2,91.0,91.07,8900.0,81.125,81.2051,81.027,81.0893,8900.0
2014-07-23 09:55:00,91.21,91.21,90.93,90.98,8100.0,81.214,81.214,80.9647,81.0092,8100.0
2014-07-23 10:00:00,90.97,91.0,90.88,90.98,5900.0,81.0003,81.027,80.9202,81.0092,5900.0
2014-07-23 10:05:00,90.9,90.91,90.84,90.9,2700.0,80.938,80.9469,80.8845,80.938,2700.0
2014-07-23 10:10:00,90.89,91.03,90.89,91.03,9000.0,80.9291,81.0537,80.9291,81.0537,9000.0
2014-07-23 10:15:00,91.06,91.21,91.02,91.06,3400.0,81.0804,81.214,81.0448,81.0804,3400.0
2014-07-23 10:20:00,91.04,91.09,90.93,91.02,12000.0,81.0626,81.1071,80.9647,81.0448,12000.0
2014-07-23 10:25:00,90.96,91.06,90.95,91.04,7400.0,80.9914,81.0804,80.9825,81.0626,7400.0
2014-07-23 10:30:00,91.03,91.31,91.03,91.21,5700.0,81.0537,81.303,81.0537,81.214,5700.0
2014-07-23 10:35:00,91.21,91.34,91.21,91.33,3100.0,81.214,81.3297,81.214,81.3208,3100.0
2014-07-23 10:40:00,91.36,91.36,91.22,91.22,3200.0,81.3476,81.3476,81.2229,81.2229,3200.0
2014-07-23 10:45:00,91.19,91.2,91.13,91.14,1200.0,81.1962,81.2051,81.1428,81.1517,1200.0
2014-07-23 10:50:00,91.13,91.17,91.13,91.16,1300.0,81.1428,81.1784,81.1428,81.1695,1300.0
2014-07-23 10:55:00,91.12,91.12,91.07,91.1,1800.0,81.1339,81.1339,81.0893,81.116,1800.0
2014-07-23 11:00:00,91.1,91.13,91.07,91.1,3100.0,81.116,81.1428,81.0893,81.116,3100.0
2014-07-23 11:05:00,91.13,91.22,91.13,91.22,1600.0,81.1428,81.2229,81.1428,81.2229,1600.0
2014-07-23 11:10:00,91.2,91.23,91.2,91.21,1100.0,81.2051,81.2318,81.2051,81.214,1100.0
2014-07-23 11:15:00,91.21,91.24,91.13,91.14,3300.0,81.214,81.2407,81.1428,81.1517,3300.0
2014-07-23 11:20:00,91.13,91.16,91.12,91.16,2000.0,81.1428,81.1695,81.1339,81.1695,2000.0
2014-07-23 11:25:00,91.11,91.25,91.1,91.22,7800.0,81.125,81.2496,81.116,81.2229,7800.0
2014-07-23 11:30:00,91.21,91.3,91.21,91.29,2000.0,81.214,81.2941,81.214,81.2852,2000.0
2014-07-23 11:35:00,91.27,91.31,91.27,91.27,1100.0,81.2674,81.303,81.2674,81.2674,1100.0
2014-07-23 11:40:00,91.31,91.31,91.21,91.21,1100.0,81.303,81.303,81.214,81.214,1100.0
2014-07-23 11:45:00,91.21,91.23,91.17,91.19,4700.0,81.214,81.2318,81.1784,81.1962,4700.0
2014-07-23 11:50:00,91.18,91.26,91.18,91.26,1800.0,81.1873,81.2585,81.1873,81.2585,1800.0
2014-07-23 11:55:00,91.26,91.26,91.14,91.16,2200.0,81.2585,81.2585,81.1517,81.1695,2200.0
2014-07-23 12:00:00,91.17,91.18,91.14,91.16,2100.0,81.1784,81.1873,81.1517,81.1695,2100.0
2014-07-23 12:05:00,91.16,91.17,91.1,91.17,3200.0,81.1695,81.1784,81.116,81.1784,3200.0
2014-07-23 12:10:00,91.17,91.21,91.15,91.18,2700.0,81.1784,81.214,81.1606,81.1873,2700.0
2014-07-23 12:15:00,91.2,91.2,91.17,91.2,1200.0,81.2051,81.2051,81.1784,81.2051,1200.0
2014-07-23 12:20:00,91.22,91.31,91.22,91.29,5600.0,81.2229,81.303,81.2229,81.2852,5600.0
2014-07-23 12:25:00,91.3,91.34,91.28,91.34,4300.0,81.2941,81.3297,81.2763,81.3297,4300.0
2014-07-23 12:30:00,91.31,91.32,91.25,91.26,3500.0,81.303,81.3119,81.2496,81.2585,3500.0
2014-07-23 12:35:00,91.28,91.3,91.22,91.25,11300.0,81.2763,81.2941,81.2229,81.2496,11300.0
2014-07-23 12:40:00,91.26,91.35,91.26,91.35,3000.0,81.2585,81.3387,81.2585,81.3387,3000.0
2014-07-23 12:45:00,91.34,91.39,91.32,91.37,2800.0,81.3297,81.3743,81.3119,81.3565,2800.0
2014-07-23 12:50:00,91.41,91.48,91.39,91.41,3600.0,81.3921,81.4544,81.3743,81.3921,3600.0
2014-07-23 12:55:00,91.39,91.48,91.39,91.45,6400.0,81.3743,81.4544,81.3743,81.4277,6400.0
2014-07-23 13:00:00,91.46,91.51,91.43,91.5,5100.0,81.4366,81.4811,81.4099,81.4722,5100.0
2014-07-23 13:05:00,91.49,91.53,91.48,91.51,4800.0,81.4633,81.4989,81.4544,81.4811,4800.0
2014-07-23 13:10:00,91.52,91.55,91.49,91.49,4700.0,81.49,81.5167,81.4633,81.4633,4700.0
2014-07-23 13:15:00,91.5,91.54,91.48,91.51,12400.0,81.4722,81.5078,81.4544,81.4811,12400.0
2014-07-23 13:20:00,91.5,91.54,91.46,91.48,15200.0,81.4722,81.5078,81.4366,81.4544,15200.0
2014-07-23 13:25:00,91.46,91.47,91.41,91.41,3200.0,81.4366,81.4455,81.3921,81.3921,3200.0
2014-07-23 13:30:00,91.44,91.5,91.41,91.46,5100.0,81.4188,81.4722,81.3921,81.4366,5100.0
2014-07-23 13:35:00,91.46,91.51,91.46,91.5,11000.0,81.4366,81.4811,81.4366,81.4722,11000.0
2014-07-23 13:40:00,91.46,91.56,91.46,91.52,6500.0,81.4366,81.5256,81.4366,81.49,6500.0
2014-07-23 13:45:00,91.53,91.63,91.5,91.62,5100.0,81.4989,81.588,81.4722,81.5791,5100.0
2014-07-23 13:50:00,91.62,91.68,91.62,91.63,6900.0,81.5791,81.6325,81.5791,81.588,6900.0
2014-07-23 13:55:00,91.62,91.69,91.6,91.66,2100.0,81.5791,81.6414,81.5613,81.6147,2100.0
2014-07-23 14:00:00,91.63,91.69,91.63,91.63,2700.0,81.588,81.6414,81.588,81.588,2700.0
2014-07-23 14:05:00,91.62,91.69,91.62,91.69,2500.0,81.5791,81.6414,81.5791,81.6414,2500.0
2014-07-23 14:10:00,91.66,91.73,91.65,91.71,4600.0,81.6147,81.677,81.6058,81.6592,4600.0
2014-07-23 14:15:00,91.68,91.73,91.65,91.67,6800.0,81.6325,81.677,81.6058,81.6236,6800.0
2014-07-23 14:20:00,91.65,91.66,91.62,91.65,1800.0,81.6058,81.6147,81.5791,81.6058,1800.0
2014-07-23 14:25:00,91.64,91.72,91.62,91.71,4300.0,81.5969,81.6681,81.5791,81.6592,4300.0
2014-07-23 14:30:00,91.71,91.71,91.66,91.7,3200.0,81.6592,81.6592,81.6147,81.6503,3200.0
2014-07-23 14:35:00,91.71,91.74,91.67,91.74,5700.0,81.6592,81.6859,81.6236,81.6859,5700.0
2014-07-23 14:40:00,91.71,91.74,91.7,91.7,4400.0,81.6592,81.6859,81.6503,81.6503,4400.0
2014-07-23 14:45:00,91.69,91.7,91.66,91.67,3100.0,81.6414,81.6503,81.6147,81.6236,3100.0
2014-07-23 14:50:00,91.67,91.69,91.61,91.61,4100.0,81.6236,81.6414,81.5702,81.5702,4100.0
2014-07-23 14:55:00,91.63,91.72,91.63,91.72,3400.0,81.588,81.6681,81.588,81.6681,3400.0
2014-07-23 15:00:00,91.7,91.76,91.7,91.72,4000.0,81.6503,81.7037,81.6503,81.6681,4000.0
2014-07-23 15:05:00,91.72,91.75,91.66,91.66,4400.0,81.6681,81.6948,81.6147,81.6147,4400.0
2014-07-23 15:10:00,91.66,91.71,91.65,91.71,3000.0,81.6147,81.6592,81.6058,81.6592,3000.0
2014-07-23 15:15:00,91.71,91.72,91.68,91.68,4800.0,81.6592,81.6681,81.6325,81.6325,4800.0
2014-07-23 15:20:00,91.69,91.73,91.67,91.7,5100.0,81.6414,81.677,81.6236,81.6503,5100.0
2014-07-23 15:25:00,91.71,91.73,91.69,91.72,5700.0,81.6592,81.677,81.6414,81.6681,5700.0
2014-07-23 15:30:00,91.72,91.73,91.69,91.7,8400.0,81.6681,81.677,81.6414,81.6503,8400.0
2014-07-23 15:35:00,91.69,91.7,91.62,91.64,8500.0,81.6414,81.6503,81.5791,81.5969,8500.0
2014-07-23 15:40:00,91.64,91.64,91.59,91.62,11500.0,81.5969,81.5969,81.5523,81.5791,11500.0
2014-07-23 15:45:00,91.62,91.64,91.59,91.64,10700.0,81.5791,81.5969,81.5523,81.5969,10700.0
2014-07-23 15:50:00,91.64,91.68,91.62,91.66,11700.0,81.5969,81.6325,81.5791,81.6147,11700.0
2014-07-23 15:55:00,91.64,91.66,91.59,91.62,19100.0,81.5969,81.6147,81.5523,81.5791,19100.0
2014-07-24 09:30:00,91.75,91.75,91.21,91.64,19400.0,81.6948,81.6948,81.214,81.5969,19400.0
2014-07-24 09:35:00,91.62,91.62,91.31,91.37,15300.0,81.5791,81.5791,81.303,81.3565,15300.0
2014-07-24 09:40:00,91.34,91.35,90.81,91.0,16600.0,81.3297,81.3387,80.8578,81.027,16600.0
2014-07-24 09:45:00,91.23,91.42,90.98,91.3,12100.0,81.2318,81.401,81.0092,81.2941,12100.0
2014-07-24 09:50:00,91.26,91.26,91.03,91.08,8800.0,81.2585,81.2585,81.0537,81.0982,8800.0
2014-07-24 09:55:00,91.13,91.45,91.13,91.25,10600.0,81.1428,81.4277,81.1428,81.2496,10600.0
2014-07-24 10:00:00,91.23,91.3,91.09,91.22,25200.0,81.2318,81.2941,81.1071,81.2229,25200.0
2014-07-24 10:05:00,91.22,91.34,91.1,91.34,9000.0,81.2229,81.3297,81.116,81.3297,9000.0
2014-07-24 10:10:00,91.33,91.33,91.25,91.26,3800.0,81.3208,81.3208,81.2496,81.2585,3800.0
2014-07-24 10:15:00,91.31,91.31,91.22,91.27,5200.0,81.303,81.303,81.2229,81.2674,5200.0
2014-07-24 10:20:00,91.35,91.45,91.3,91.37,4700.0,81.3387,81.4277,81.2941,81.3565,4700.0
2014-07-24 10:25:00,91.38,91.46,91.35,91.46,11400.0,81.3654,81.4366,81.3387,81.4366,11400.0
2014-07-24 10:30:00,91.44,91.44,91.34,91.35,7700.0,81.4188,81.4188,81.3297,81.3387,7700.0
2014-07-24 10:35:00,91.4,91.48,91.36,91.43,12500.0,81.3832,81.4544,81.3476,81.4099,12500.0
2014-07-24 10:40:00,91.44,91.52,91.4,91.52,5400.0,81.4188,81.49,81.3832,81.49,5400.0
2014-07-24 10:45:00,91.51,91.64,91.45,91.62,4800.0,81.4811,81.5969,81.4277,81.5791,4800.0
2014-07-24 10:50:00,91.63,91.65,91.56,91.6,5900.0,81.588,81.6058,81.5256,81.5613,5900.0
2014-07-24 10:55:00,91.62,91.64,91.61,91.64,3600.0,81.5791,81.5969,81.5702,81.5969,3600.0
2014-07-24 11:00:00,91.68,91.81,91.68,91.78,3000.0,81.6325,81.7482,81.6325,81.7215,3000.0
2014-07-24 11:05:00,91.78,91.79,91.73,91.75,4200.0,81.7215,81.7304,81.677,81.6948,4200.0
2014-07-24 11:10:00,91.72,91.74,91.66,91.74,3900.0,81.6681,81.6859,81.6147,81.6859,3900.0
2014-07-24 11:15:00,91.73,91.83,91.72,91.82,2900.0,81.677,81.766,81.6681,81.7571,2900.0
2014-07-24 11:20:00,91.85,91.93,91.84,91.92,5300.0,81.7839,81.8551,81.775,81.8462,5300.0
2014-07-24 11:25:00,91.93,92.0,91.92,91.97,13000.0,81.8551,81.9174,81.8462,81.8907,13000.0
2014-07-24 11:30:00,91.95,91.95,91.91,91.94,4500.0,81.8729,81.8729,81.8373,81.864,4500.0
2014-07-24 11:35:00,91.93,91.96,91.85,91.85,5200.0,81.8551,81.8818,81.7839,81.7839,5200.0
2014-07-24 11:40:00,91.84,91.9,91.81,91.89,4100.0,81.775,81.8284,81.7482,81.8195,4100.0
2014-07-24 11:45:00,91.89,92.01,91.89,91.97,5500.0,81.8195,81.9263,81.8195,81.8907,5500.0
2014-07-24 11:50:00,91.98,92.0,91.97,92.0,5700.0,81.8996,81.9174,81.8907,81.9174,5700.0
2014-07-24 11:55:00,92.0,92.03,92.0,92.02,2500.0,81.9174,81.9441,81.9174,81.9352,2500.0
2014-07-24 12:00:00,92.04,92.07,92.02,92.03,4900.0,81.953,81.9797,81.9352,81.9441,4900.0
2014-07-24 12:05:00,92.02,92.04,92.01,92.02,2900.0,81.9352,81.953,81.9263,81.9352,2900.0
2014-07-24 12:10:00,92.03,92.07,92.01,92.01,4100.0,81.9441,81.9797,81.9263,81.9263,4100.0
2014-07-24 12:15:00,92.02,92.03,91.99,92.03,2700.0,81.9352,81.9441,81.9085,81.9441,2700.0
2014-07-24 12:20:00,92.03,92.09,92.02,92.04,6600.0,81.9441,81.9976,81.9352,81.953,6600.0
2014-07-24 12:25:00,92.02,92.1,92.02,92.09,3400.0,81.9352,82.0065,81.9352,81.9976,3400.0
2014-07-24 12:30:00,92.1,92.11,92.05,92.05,6800.0,82.0065,82.0154,81.9619,81.9619,6800.0
2014-07-24 12:35:00,92.05,92.05,92.0,92.04,4000.0,81.9619,81.9619,81.9174,81.953,4000.0
2014-07-24 12:40:00,92.05,92.06,91.99,92.0,5000.0,81.9619,81.9708,81.9085,81.9174,5000.0
2014-07-24 12:45:00,91.99,92.03,91.99,92.02,2100.0,81.9085,81.9441,81.9085,81.9352,2100.0
2014-07-24 12:50:00,92.01,92.01,91.96,91.99,2800.0,81.9263,81.9263,81.8818,81.9085,2800.0
2014-07-24 12:55:00,91.99,92.05,91.99,92.05,4000.0,81.9085,81.9619,81.9085,81.9619,4000.0
2014-07-24 13:00:00,92.05,92.06,91.89,91.89,5000.0,81.9619,81.9708,81.8195,81.8195,5000.0
2014-07-24 13:05:00,91.89,91.89,91.73,91.73,4200.0,81.8195,81.8195,81.677,81.677,4200.0
2014-07-24 13:10:00,91.76,91.78,91.75,91.77,3200.0,81.7037,81.7215,81.6948,81.7126,3200.0
2014-07-24 13:15:00,91.77,91.85,91.77,91.85,1700.0,81.7126,81.7839,81.7126,81.7839,1700.0
2014-07-24 13:20:00,91.85,91.94,91.85,91.93,8900.0,81.7839,81.864,81.7839,81.8551,8900.0
2014-07-24 13:25:00,91.94,92.02,91.94,92.01,4900.0,81.864,81.9352,81.864,81.9263,4900.0
2014-07-24 13:30:00,92.02,92.04,91.99,91.99,3400.0,81.9352,81.953,81.9085,81.9085,3400.0
2014-07-24 13:35:00,92.0,92.02,92.0,92.01,2200.0,81.9174,81.9352,81.9174,81.9263,2200.0
2014-07-24 13:40:00,92.01,92.06,92.01,92.02,4300.0,81.9263,81.9708,81.9263,81.9352,4300.0
2014-07-24 13:45:00,92.02,92.08,92.02,92.08,4800.0,81.9352,81.9886,81.9352,81.9886,4800.0
2014-07-24 13:50:00,92.08,92.18,92.08,92.13,8500.0,81.9886,82.0777,81.9886,82.0332,8500.0
2014-07-24 13:55:00,92.13,92.19,92.13,92.14,7900.0,82.0332,82.0866,82.0332,82.0421,7900.0
2014-07-24 14:00:00,92.14,92.14,92.12,92.14,3300.0,82.0421,82.0421,82.0243,82.0421,3300.0
2014-07-24 14:05:00,92.14,92.14,92.08,92.12,6100.0,82.0421,82.0421,81.9886,82.0243,6100.0
2014-07-24 14:10:00,92.13,92.18,92.1,92.16,6700.0,82.0332,82.0777,82.0065,82.0599,6700.0
2014-07-24 14:15:00,92.19,92.19,92.15,92.15,3200.0,82.0866,82.0866,82.051,82.051,3200.0
2014-07-24 14:20:00,92.15,92.31,92.15,92.28,9200.0,82.051,82.1934,82.051,82.1667,9200.0
2014-07-24 14:25:00,92.29,92.29,92.27,92.27,5000.0,82.1756,82.1756,82.1578,82.1578,5000.0
2014-07-24 14:30:00,92.27,92.28,92.17,92.17,5200.0,82.1578,82.1667,82.0688,82.0688,5200.0
2014-07-24 14:35:00,92.19,92.2,92.15,92.17,12700.0,82.0866,82.0955,82.051,82.0688,12700.0
2014-07-24 14:40:00,92.16,92.17,92.08,92.09,6500.0,82.0599,82.0688,81.9886,81.9976,6500.0
2014-07-24 14:45:00,92.09,92.15,92.09,92.15,4100.0,81.9976,82.051,81.9976,82.051,4100.0
2014-07-24 14:50:00,92.15,92.22,92.13,92.22,12500.0,82.051,82.1133,82.0332,82.1133,12500.0
2014-07-24 14:55:00,92.23,92.27,92.1,92.14,7900.0,82.1222,82.1578,82.0065,82.0421,7900.0
2014-07-24 15:00:00,92.14,92.26,92.14,92.26,14000.0,82.0421,82.1489,82.0421,82.1489,14000.0
2014-07-24 15:05:00,92.26,92.3,92.22,92.3,12400.0,82.1489,82.1845,82.1133,82.1845,12400.0
2014-07-24 15:10:00,92.29,92.36,92.27,92.36,16900.0,82.1756,82.238,82.1578,82.238,16900.0
2014-07-24 15:15:00,92.33,92.35,92.29,92.29,8800.0,82.2112,82.2291,82.1756,82.1756,8800.0
2014-07-24 15:20:00,92.31,92.42,92.29,92.37,11000.0,82.1934,82.2914,82.1756,82.2469,11000.0
2014-07-24 15:25:00,92.38,92.43,92.26,92.28,16200.0,82.2558,82.3003,82.1489,82.1667,16200.0
2014-07-24 15:30:00,92.27,92.54,92.27,92.46,57900.0,82.1578,82.3982,82.1578,82.327,57900.0
2014-07-24 15:35:00,92.44,92.5,92.4,92.49,30600.0,82.3092,82.3626,82.2736,82.3537,30600.0
2014-07-24 15:40:00,92.49,92.54,92.43,92.54,20600.0,82.3537,82.3982,82.3003,82.3982,20600.0
2014-07-24 15:45:00,92.53,92.54,92.42,92.43,22500.0,82.3893,82.3982,82.2914,82.3003,22500.0
2014-07-24 15:50:00,92.43,92.53,92.42,92.5,35800.0,82.3003,82.3893,82.2914,82.3626,35800.0
2014-07-24 15:55:00,92.5,92.54,92.47,92.48,39600.0,82.3626,82.3982,82.3359,82.3448,39600.0
2014-07-25 09:30:00,94.3,95.0,93.83,93.84,80500.0,83.9654,84.5886,83.5469,83.5558,80500.0
2014-07-25 09:35:00,93.83,94.21,93.13,93.56,79100.0,83.5469,83.8852,82.9236,83.3064,79100.0
2014-07-25 09:40:00,93.56,93.63,92.93,93.18,37400.0,83.3064,83.3688,82.7455,82.9681,37400.0
2014-07-25 09:45:00,93.25,93.39,92.13,92.18,37300.0,83.0304,83.1551,82.0332,82.0777,37300.0
2014-07-25 09:50:00,92.25,92.36,91.96,92.34,27600.0,82.14,82.238,81.8818,82.2202,27600.0
2014-07-25 09:55:00,92.32,92.78,92.27,92.65,98800.0,82.2023,82.6119,82.1578,82.4962,98800.0
2014-07-25 10:00:00,92.67,92.99,92.58,92.99,15600.0,82.514,82.7989,82.4339,82.7989,15600.0
2014-07-25 10:05:00,92.99,93.34,92.88,93.28,20600.0,82.7989,83.1106,82.701,83.0571,20600.0
2014-07-25 10:10:00,93.25,93.26,92.89,92.93,57100.0,83.0304,83.0393,82.7099,82.7455,57100.0
2014-07-25 10:15:00,92.94,93.04,92.73,92.75,33800.0,82.7544,82.8434,82.5674,82.5852,33800.0
2014-07-25 10:20:00,92.73,92.9,92.64,92.8,9000.0,82.5674,82.7188,82.4873,82.6297,9000.0
2014-07-25 10:25:00,92.8,92.81,92.58,92.58,9000.0,82.6297,82.6386,82.4339,82.4339,9000.0
2014-07-25 10:30:00,92.54,92.59,92.33,92.41,15100.0,82.3982,82.4428,82.2112,82.2825,15100.0
2014-07-25 10:35:00,92.4,92.6,92.4,92.47,9900.0,82.2736,82.4517,82.2736,82.3359,9900.0
2014-07-25 10:40:00,92.5,92.53,92.21,92.32,6900.0,82.3626,82.3893,82.1044,82.2023,6900.0
2014-07-25 10:45:00,92.4,92.64,92.4,92.59,5300.0,82.2736,82.4873,82.2736,82.4428,5300.0
2014-07-25 10:50:00,92.62,92.62,92.22,92.22,9700.0,82.4695,82.4695,82.1133,82.1133,9700.0
2014-07-25 10:55:00,92.2,92.37,92.15,92.16,7100.0,82.0955,82.2469,82.051,82.0599,7100.0
2014-07-25 11:00:00,92.18,92.19,91.88,92.07,11200.0,82.0777,82.0866,81.8106,81.9797,11200.0
2014-07-25 11:05:00,92.08,92.12,91.88,91.95,6000.0,81.9886,82.0243,81.8106,81.8729,6000.0
2014-07-25 11:10:00,91.98,92.03,91.9,91.9,1600.0,81.8996,81.9441,81.8284,81.8284,1600.0
2014-07-25 11:15:00,91.9,91.94,91.65,91.7,15200.0,81.8284,81.864,81.6058,81.6503,15200.0
2014-07-25 11:20:00,91.69,91.69,91.45,91.45,11300.0,81.6414,81.6414,81.4277,81.4277,11300.0
2014-07-25 11:25:00,91.47,91.62,91.47,91.59,12200.0,81.4455,81.5791,81.4455,81.5523,12200.0
2014-07-25 11:30:00,91.61,91.69,91.43,91.54,28000.0,81.5702,81.6414,81.4099,81.5078,28000.0
2014-07-25 11:35:00,91.45,91.5,91.44,91.47,4700.0,81.4277,81.4722,81.4188,81.4455,4700.0
2014-07-25 11:40:00,91.49,91.6,91.47,91.48,9700.0,81.4633,81.5613,81.4455,81.4544,9700.0
2014-07-25 11:45:00,91.48,91.5,91.37,91.42,6200.0,81.4544,81.4722,81.3565,81.401,6200.0
2014-07-25 11:50:00,91.41,91.41,91.0,91.04,16000.0,81.3921,81.3921,81.027,81.0626,16000.0
2014-07-25 11:55:00,91.08,91.45,91.04,91.16,11900.0,81.0982,81.4277,81.0626,81.1695,11900.0
2014-07-25 12:00:00,91.17,91.33,91.14,91.31,13800.0,81.1784,81.3208,81.1517,81.303,13800.0
2014-07-25 12:05:00,91.31,91.52,91.3,91.49,24100.0,81.303,81.49,81.2941,81.4633,24100.0
2014-07-25 12:10:00,91.49,91.58,91.35,91.35,20100.0,81.4633,81.5434,81.3387,81.3387,20100.0
2014-07-25 12:15:00,91.37,91.37,91.25,91.27,7800.0,81.3565,81.3565,81.2496,81.2674,7800.0
2014-07-25 12:20:00,91.26,91.26,91.04,91.14,11900.0,81.2585,81.2585,81.0626,81.1517,11900.0
2014-07-25 12:25:00,91.15,91.16,91.08,91.1,7200.0,81.1606,81.1695,81.0982,81.116,7200.0
2014-07-25 12:30:00,91.06,91.06,90.96,90.97,6100.0,81.0804,81.0804,80.9914,81.0003,6100.0
2014-07-25 12:35:00,90.95,91.02,90.89,90.95,7600.0,80.9825,81.0448,80.9291,80.9825,7600.0
2014-07-25 12:40:00,90.99,90.99,90.86,90.92,8200.0,81.0181,81.0181,80.9024,80.9558,8200.0
2014-07-25 12:45:00,90.95,90.96,90.9,90.9,10400.0,80.9825,80.9914,80.938,80.938,10400.0
2014-07-25 12:50:00,90.87,90.89,90.76,90.79,4900.0,80.9113,80.9291,80.8133,80.84,4900.0
2014-07-25 12:55:00,90.76,90.87,90.76,90.86,6200.0,80.8133,80.9113,80.8133,80.9024,6200.0
2014-07-25 13:00:00,90.87,90.87,90.76,90.76,7900.0,80.9113,80.9113,80.8133,80.8133,7900.0
2014-07-25 13:05:00,90.76,90.76,90.71,90.73,9600.0,80.8133,80.8133,80.7688,80.7866,9600.0
2014-07-25 13:10:00,90.73,90.78,90.56,90.72,22800.0,80.7866,80.8311,80.6352,80.7777,22800.0
2014-07-25 13:15:00,90.74,90.95,90.65,90.9,49300.0,80.7955,80.9825,80.7154,80.938,49300.0
2014-07-25 13:20:00,90.91,90.98,90.87,90.97,6500.0,80.9469,81.0092,80.9113,81.0003,6500.0
2014-07-25 13:25:00,90.95,91.02,90.94,91.02,7600.0,80.9825,81.0448,80.9736,81.0448,7600.0
2014-07-25 13:30:00,90.96,90.99,90.87,90.87,3800.0,80.9914,81.0181,80.9113,80.9113,3800.0
2014-07-25 13:35:00,90.87,90.92,90.84,90.92,4700.0,80.9113,80.9558,80.8845,80.9558,4700.0
2014-07-25 13:40:00,90.93,90.94,90.9,90.92,3200.0,80.9647,80.9736,80.938,80.9558,3200.0
2014-07-25 13:45:00,90.9,91.14,90.9,91.11,13800.0,80.938,81.1517,80.938,81.125,13800.0
2014-07-25 13:50:00,91.11,91.11,91.05,91.1,19200.0,81.125,81.125,81.0715,81.116,19200.0
2014-07-25 13:55:00,91.1,91.12,91.07,91.07,3000.0,81.116,81.1339,81.0893,81.0893,3000.0
2014-07-25 14:00:00,91.06,91.06,90.95,90.99,3100.0,81.0804,81.0804,80.9825,81.0181,3100.0
2014-07-25 14:05:00,90.99,91.12,90.99,91.12,9800.0,81.0181,81.1339,81.0181,81.1339,9800.0
2014-07-25 14:10:00,91.12,91.3,91.12,91.3,7700.0,81.1339,81.2941,81.1339,81.2941,7700.0
2014-07-25 14:15:00,91.29,91.44,91.27,91.39,6400.0,81.2852,81.4188,81.2674,81.3743,6400.0
2014-07-25 14:20:00,91.42,91.46,91.42,91.45,4000.0,81.401,81.4366,81.401,81.4277,4000.0
2014-07-25 14:25:00,91.45,91.46,91.38,91.44,10300.0,81.4277,81.4366,81.3654,81.4188,10300.0
2014-07-25 14:30:00,91.45,91.49,91.43,91.46,7000.0,81.4277,81.4633,81.4099,81.4366,7000.0
2014-07-25 14:35:00,91.45,91.54,91.43,91.52,7300.0,81.4277,81.5078,81.4099,81.49,7300.0
2014-07-25 14:40:00,91.51,91.6,91.48,91.6,4100.0,81.4811,81.5613,81.4544,81.5613,4100.0
2014-07-25 14:45:00,91.61,91.7,91.61,91.67,7200.0,81.5702,81.6503,81.5702,81.6236,7200.0
2014-07-25 14:50:00,91.67,91.67,91.46,91.5,34700.0,81.6236,81.6236,81.4366,81.4722,34700.0
2014-07-25 14:55:00,91.55,91.6,91.55,91.6,5100.0,81.5167,81.5613,81.5167,81.5613,5100.0
2014-07-25 15:00:00,91.62,91.69,91.59,91.61,9400.0,81.5791,81.6414,81.5523,81.5702,9400.0
2014-07-25 15:05:00,91.61,91.69,91.6,91.68,7800.0,81.5702,81.6414,81.5613,81.6325,7800.0
2014-07-25 15:10:00,91.69,91.78,91.68,91.72,11200.0,81.6414,81.7215,81.6325,81.6681,11200.0
2014-07-25 15:15:00,91.73,91.79,91.67,91.78,13400.0,81.677,81.7304,81.6236,81.7215,13400.0
2014-07-25 15:20:00,91.77,91.8,91.73,91.75,16900.0,81.7126,81.7393,81.677,81.6948,16900.0
2014-07-25 15:25:00,91.73,91.77,91.73,91.75,12400.0,81.677,81.7126,81.677,81.6948,12400.0
2014-07-25 15:30:00,91.73,91.78,91.68,91.71,23100.0,81.677,81.7215,81.6325,81.6592,23100.0
2014-07-25 15:35:00,91.71,91.73,91.61,91.62,22500.0,81.6592,81.677,81.5702,81.5791,22500.0
2014-07-25 15:40:00,91.62,91.65,91.54,91.63,18100.0,81.5791,81.6058,81.5078,81.588,18100.0
2014-07-25 15:45:00,91.64,91.76,91.64,91.72,17700.0,81.5969,81.7037,81.5969,81.6681,17700.0
2014-07-25 15:50:00,91.74,91.78,91.5,91.64,40500.0,81.6859,81.7215,81.4722,81.5969,40500.0
2014-07-25 15:55:00,91.65,91.65,91.57,91.62,63900.0,81.6058,81.6058,81.5345,81.5791,63900.0
2014-07-28 09:30:00,91.67,91.77,91.21,91.38,18900.0,81.6236,81.7126,81.214,81.3654,18900.0
2014-07-28 09:35:00,91.5,91.53,91.25,91.25,13100.0,81.4722,81.4989,81.2496,81.2496,13100.0
2014-07-28 09:40:00,91.23,91.45,91.14,91.41,31900.0,81.2318,81.4277,81.1517,81.3921,31900.0
2014-07-28 09:45:00,91.41,91.44,91.1,91.1,36800.0,81.3921,81.4188,81.116,81.116,36800.0
2014-07-28 09:50:00,91.17,91.24,91.05,91.22,9300.0,81.1784,81.2407,81.0715,81.2229,9300.0
2014-07-28 09:55:00,91.23,91.4,91.15,91.32,14500.0,81.2318,81.3832,81.1606,81.3119,14500.0
2014-07-28 10:00:00,91.31,91.34,91.09,91.21,8500.0,81.303,81.3297,81.1071,81.214,8500.0
2014-07-28 10:05:00,91.2,91.3,91.2,91.22,2800.0,81.2051,81.2941,81.2051,81.2229,2800.0
2014-07-28 10:10:00,91.21,91.28,91.15,91.23,4500.0,81.214,81.2763,81.1606,81.2318,4500.0
2014-07-28 10:15:00,91.22,91.25,90.96,91.04,12300.0,81.2229,81.2496,80.9914,81.0626,12300.0
2014-07-28 10:20:00,91.04,91.05,90.86,90.89,10000.0,81.0626,81.0715,80.9024,80.9291,10000.0
2014-07-28 10:25:00,90.89,90.98,90.87,90.89,8300.0,80.9291,81.0092,80.9113,80.9291,8300.0
2014-07-28 10:30:00,90.88,90.89,90.78,90.78,9900.0,80.9202,80.9291,80.8311,80.8311,9900.0
2014-07-28 10:35:00,90.76,90.85,90.74,90.85,15100.0,80.8133,80.8934,80.7955,80.8934,15100.0
2014-07-28 10:40:00,90.85,90.99,90.76,90.96,14400.0,80.8934,81.0181,80.8133,80.9914,14400.0
2014-07-28 10:45:00,90.97,91.02,90.91,90.91,7300.0,81.0003,81.0448,80.9469,80.9469,7300.0
2014-07-28 10:50:00,90.9,90.97,90.89,90.95,5100.0,80.938,81.0003,80.9291,80.9825,5100.0
2014-07-28 10:55:00,90.96,90.99,90.87,90.89,9500.0,80.9914,81.0181,80.9113,80.9291,9500.0
2014-07-28 11:00:00,90.9,91.0,90.89,90.94,13400.0,80.938,81.027,80.9291,80.9736,13400.0
2014-07-28 11:05:00,90.97,91.01,90.87,90.98,13300.0,81.0003,81.0359,80.9113,81.0092,13300.0
2014-07-28 11:10:00,90.98,91.03,90.94,90.96,10200.0,81.0092,81.0537,80.9736,80.9914,10200.0
2014-07-28 11:15:00,90.98,91.0,90.92,90.96,5500.0,81.0092,81.027,80.9558,80.9914,5500.0
2014-07-28 11:20:00,90.95,91.04,90.95,91.02,11600.0,80.9825,81.0626,80.9825,81.0448,11600.0
2014-07-28 11:25:00,91.07,91.15,91.05,91.14,4300.0,81.0893,81.1606,81.0715,81.1517,4300.0
2014-07-28 11:30:00,91.21,91.31,91.21,91.29,5100.0,81.214,81.303,81.214,81.2852,5100.0
2014-07-28 11:35:00,91.28,91.37,91.27,91.37,2700.0,81.2763,81.3565,81.2674,81.3565,2700.0
2014-07-28 11:40:00,91.35,91.39,91.34,91.35,5300.0,81.3387,81.3743,81.3297,81.3387,5300.0
2014-07-28 11:45:00,91.35,91.35,91.24,91.27,5000.0,81.3387,81.3387,81.2407,81.2674,5000.0
2014-07-28 11:50:00,91.28,91.31,91.21,91.21,12500.0,81.2763,81.303,81.214,81.214,12500.0
2014-07-28 11:55:00,91.22,91.28,91.21,91.28,5400.0,81.2229,81.2763,81.214,81.2763,5400.0
2014-07-28 12:00:00,91.25,91.29,91.25,91.29,2900.0,81.2496,81.2852,81.2496,81.2852,2900.0
2014-07-28 12:05:00,91.29,91.39,91.24,91.39,2900.0,81.2852,81.3743,81.2407,81.3743,2900.0
2014-07-28 12:10:00,91.35,91.37,91.31,91.35,3100.0,81.3387,81.3565,81.303,81.3387,3100.0
2014-07-28 12:15:00,91.32,91.37,91.31,91.34,2800.0,81.3119,81.3565,81.303,81.3297,2800.0
2014-07-28 12:20:00,91.35,91.37,91.34,91.36,3500.0,81.3387,81.3565,81.3297,81.3476,3500.0
2014-07-28 12:25:00,91.35,91.38,91.31,91.31,9200.0,81.3387,81.3654,81.303,81.303,9200.0
2014-07-28 12:30:00,91.31,91.34,91.27,91.32,3900.0,81.303,81.3297,81.2674,81.3119,3900.0
2014-07-28 12:35:00,91.31,91.38,91.31,91.35,3700.0,81.303,81.3654,81.303,81.3387,3700.0
2014-07-28 12:40:00,91.34,91.34,91.28,91.32,4800.0,81.3297,81.3297,81.2763,81.3119,4800.0
2014-07-28 12:45:00,91.31,91.33,91.26,91.31,3400.0,81.303,81.3208,81.2585,81.303,3400.0
2014-07-28 12:50:00,91.33,91.37,91.31,91.36,3900.0,81.3208,81.3565,81.303,81.3476,3900.0
2014-07-28 12:55:00,91.35,91.39,91.32,91.37,4300.0,81.3387,81.3743,81.3119,81.3565,4300.0
2014-07-28 13:00:00,91.36,91.37,91.29,91.3,6000.0,81.3476,81.3565,81.2852,81.2941,6000.0
2014-07-28 13:05:00,91.32,91.32,91.25,91.28,3600.0,81.3119,81.3119,81.2496,81.2763,3600.0
2014-07-28 13:10:00,91.29,91.36,91.29,91.33,3800.0,81.2852,81.3476,81.2852,81.3208,3800.0
2014-07-28 13:15:00,91.34,91.39,91.32,91.34,5600.0,81.3297,81.3743,81.3119,81.3297,5600.0
2014-07-28 13:20:00,91.33,91.37,91.32,91.32,8500.0,81.3208,81.3565,81.3119,81.3119,8500.0
2014-07-28 13:25:00,91.33,91.33,91.27,91.28,7600.0,81.3208,81.3208,81.2674,81.2763,7600.0
2014-07-28 13:30:00,91.28,91.33,91.27,91.27,10800.0,81.2763,81.3208,81.2674,81.2674,10800.0
2014-07-28 13:35:00,91.27,91.34,91.27,91.31,12500.0,81.2674,81.3297,81.2674,81.303,12500.0
2014-07-28 13:40:00,91.32,91.34,91.28,91.31,5800.0,81.3119,81.3297,81.2763,81.303,5800.0
2014-07-28 13:45:00,91.34,91.34,91.28,91.31,4600.0,81.3297,81.3297,81.2763,81.303,4600.0
2014-07-28 13:50:00,91.3,91.31,91.25,91.29,7300.0,81.2941,81.303,81.2496,81.2852,7300.0
2014-07-28 13:55:00,91.3,91.33,91.27,91.3,3900.0,81.2941,81.3208,81.2674,81.2941,3900.0
2014-07-28 14:00:00,91.3,91.31,91.22,91.23,11100.0,81.2941,81.303,81.2229,81.2318,11100.0
2014-07-28 14:05:00,91.21,91.3,91.21,91.3,2500.0,81.214,81.2941,81.214,81.2941,2500.0
2014-07-28 14:10:00,91.3,91.32,91.26,91.27,7400.0,81.2941,81.3119,81.2585,81.2674,7400.0
2014-07-28 14:15:00,91.27,91.28,91.26,91.27,2700.0,81.2674,81.2763,81.2585,81.2674,2700.0
2014-07-28 14:20:00,91.27,91.29,91.24,91.26,5600.0,81.2674,81.2852,81.2407,81.2585,5600.0
2014-07-28 14:25:00,91.27,91.31,91.27,91.28,3400.0,81.2674,81.303,81.2674,81.2763,3400.0
2014-07-28 14:30:00,91.29,91.29,91.24,91.27,6100.0,81.2852,81.2852,81.2407,81.2674,6100.0
2014-07-28 14:35:00,91.26,91.3,91.24,91.26,5900.0,81.2585,81.2941,81.2407,81.2585,5900.0
2014-07-28 14:40:00,91.26,91.28,91.19,91.2,6400.0,81.2585,81.2763,81.1962,81.2051,6400.0
2014-07-28 14:45:00,91.23,91.28,91.22,91.26,4400.0,81.2318,81.2763,81.2229,81.2585,4400.0
2014-07-28 14:50:00,91.27,91.29,91.23,91.23,8300.0,81.2674,81.2852,81.2318,81.2318,8300.0
2014-07-28 14:55:00,91.23,91.28,91.22,91.25,7600.0,81.2318,81.2763,81.2229,81.2496,7600.0
2014-07-28 15:00:00,91.25,91.26,91.23,91.23,4600.0,81.2496,81.2585,81.2318,81.2318,4600.0
2014-07-28 15:05:00,91.23,91.26,91.23,91.25,14700.0,81.2318,81.2585,81.2318,81.2496,14700.0
2014-07-28 15:10:00,91.24,91.25,91.18,91.18,25100.0,81.2407,81.2496,81.1873,81.1873,25100.0
2014-07-28 15:15:00,91.19,91.2,91.18,91.19,10200.0,81.1962,81.2051,81.1873,81.1962,10200.0
2014-07-28 15:20:00,91.2,91.25,91.2,91.24,9300.0,81.2051,81.2496,81.2051,81.2407,9300.0
2014-07-28 15:25:00,91.24,91.25,91.17,91.19,9900.0,81.2407,81.2496,81.1784,81.1962,9900.0
2014-07-28 15:30:00,91.18,91.21,91.18,91.18,14100.0,81.1873,81.214,81.1873,81.1873,14100.0
2014-07-28 15:35:00,91.17,91.17,91.07,91.09,17400.0,81.1784,81.1784,81.0893,81.1071,17400.0
2014-07-28 15:40:00,91.1,91.12,91.09,91.11,15200.0,81.116,81.1339,81.1071,81.125,15200.0
2014-07-28 15:45:00,91.12,91.13,91.05,91.05,24800.0,81.1339,81.1428,81.0715,81.0715,24800.0
2014-07-28 15:50:00,91.06,91.08,91.0,91.0,37500.0,81.0804,81.0982,81.027,81.027,37500.0
2014-07-28 15:55:00,91.01,91.02,90.96,91.0,53800.0,81.0359,81.0448,80.9914,81.027,53800.0
2014-07-29 09:30:00,91.43,91.43,91.02,91.26,8400.0,81.4099,81.4099,81.0448,81.2585,8400.0
2014-07-29 09:35:00,91.3,91.34,91.16,91.16,11600.0,81.2941,81.3297,81.1695,81.1695,11600.0
2014-07-29 09:40:00,91.19,91.34,91.11,91.27,12600.0,81.1962,81.3297,81.125,81.2674,12600.0
2014-07-29 09:45:00,91.31,91.38,91.24,91.25,9800.0,81.303,81.3654,81.2407,81.2496,9800.0
2014-07-29 09:50:00,91.21,91.37,91.1,91.37,6000.0,81.214,81.3565,81.116,81.3565,6000.0
2014-07-29 09:55:00,91.32,91.38,91.11,91.12,5200.0,81.3119,81.3654,81.125,81.1339,5200.0
2014-07-29 10:00:00,91.17,91.28,91.09,91.1,12600.0,81.1784,81.2763,81.1071,81.116,12600.0
2014-07-29 10:05:00,91.1,91.16,91.06,91.07,23700.0,81.116,81.1695,81.0804,81.0893,23700.0
2014-07-29 10:10:00,91.06,91.12,91.05,91.07,17600.0,81.0804,81.1339,81.0715,81.0893,17600.0
2014-07-29 10:15:00,91.07,91.09,90.97,90.99,20200.0,81.0893,81.1071,81.0003,81.0181,20200.0
2014-07-29 10:20:00,91.03,91.12,91.0,91.0,14400.0,81.0537,81.1339,81.027,81.027,14400.0
2014-07-29 10:25:00,91.01,91.06,91.0,91.0,13900.0,81.0359,81.0804,81.027,81.027,13900.0
2014-07-29 10:30:00,91.01,91.05,90.96,91.0,5400.0,81.0359,81.0715,80.9914,81.027,5400.0
2014-07-29 10:35:00,91.0,91.05,90.93,90.97,13200.0,81.027,81.0715,80.9647,81.0003,13200.0
2014-07-29 10:40:00,90.96,91.09,90.96,91.08,10200.0,80.9914,81.1071,80.9914,81.0982,10200.0
2014-07-29 10:45:00,91.04,91.06,90.99,91.0,7300.0,81.0626,81.0804,81.0181,81.027,7300.0
2014-07-29 10:50:00,91.01,91.06,90.94,90.98,4800.0,81.0359,81.0804,80.9736,81.0092,4800.0
2014-07-29 10:55:00,91.0,91.12,90.99,91.12,5200.0,81.027,81.1339,81.0181,81.1339,5200.0
2014-07-29 11:00:00,91.11,91.11,90.96,90.96,11700.0,81.125,81.125,80.9914,80.9914,11700.0
2014-07-29 11:05:00,91.0,91.0,90.79,90.79,5000.0,81.027,81.027,80.84,80.84,5000.0
2014-07-29 11:10:00,90.77,90.77,90.67,90.69,11800.0,80.8222,80.8222,80.7332,80.751,11800.0
2014-07-29 11:15:00,90.68,90.74,90.61,90.66,10300.0,80.7421,80.7955,80.6797,80.7243,10300.0
2014-07-29 11:20:00,90.66,90.66,90.59,90.59,4200.0,80.7243,80.7243,80.6619,80.6619,4200.0
2014-07-29 11:25:00,90.57,90.62,90.5,90.5,8800.0,80.6441,80.6887,80.5818,80.5818,8800.0
2014-07-29 11:30:00,90.52,90.54,90.41,90.41,4700.0,80.5996,80.6174,80.5017,80.5017,4700.0
2014-07-29 11:35:00,90.41,90.44,90.3,90.31,9400.0,80.5017,80.5284,80.4037,80.4126,9400.0
2014-07-29 11:40:00,90.29,90.38,90.14,90.14,33200.0,80.3948,80.475,80.2613,80.2613,33200.0
2014-07-29 11:45:00,90.18,90.18,90.06,90.14,12200.0,80.2969,80.2969,80.19,80.2613,12200.0
2014-07-29 11:50:00,90.14,90.19,90.13,90.15,6700.0,80.2613,80.3058,80.2524,80.2702,6700.0
2014-07-29 11:55:00,90.15,90.17,90.12,90.13,9800.0,80.2702,80.288,80.2435,80.2524,9800.0
2014-07-29 12:00:00,90.13,90.22,90.08,90.19,13500.0,80.2524,80.3325,80.2078,80.3058,13500.0
2014-07-29 12:05:00,90.17,90.27,90.17,90.27,8000.0,80.288,80.377,80.288,80.377,8000.0
2014-07-29 12:10:00,90.27,90.3,90.23,90.23,8800.0,80.377,80.4037,80.3414,80.3414,8800.0
2014-07-29 12:15:00,90.24,90.24,90.12,90.12,9000.0,80.3503,80.3503,80.2435,80.2435,9000.0
2014-07-29 12:20:00,90.12,90.3,90.12,90.3,7100.0,80.2435,80.4037,80.2435,80.4037,7100.0
2014-07-29 12:25:00,90.33,90.37,90.3,90.33,8400.0,80.4304,80.4661,80.4037,80.4304,8400.0
2014-07-29 12:30:00,90.33,90.36,90.24,90.26,8700.0,80.4304,80.4571,80.3503,80.3681,8700.0
2014-07-29 12:35:00,90.28,90.37,90.26,90.37,5700.0,80.3859,80.4661,80.3681,80.4661,5700.0
2014-07-29 12:40:00,90.35,90.38,90.31,90.38,6800.0,80.4482,80.475,80.4126,80.475,6800.0
2014-07-29 12:45:00,90.38,90.43,90.3,90.31,11200.0,80.475,80.5195,80.4037,80.4126,11200.0
2014-07-29 12:50:00,90.3,90.39,90.3,90.35,3300.0,80.4037,80.4839,80.4037,80.4482,3300.0
2014-07-29 12:55:00,90.37,90.47,90.37,90.46,3700.0,80.4661,80.5551,80.4661,80.5462,3700.0
2014-07-29 13:00:00,90.47,90.48,90.37,90.37,11800.0,80.5551,80.564,80.4661,80.4661,11800.0
2014-07-29 13:05:00,90.37,90.46,90.37,90.42,7500.0,80.4661,80.5462,80.4661,80.5106,7500.0
2014-07-29 13:10:00,90.42,90.42,90.28,90.29,9800.0,80.5106,80.5106,80.3859,80.3948,9800.0
2014-07-29 13:15:00,90.29,90.3,90.25,90.26,5300.0,80.3948,80.4037,80.3592,80.3681,5300.0
2014-07-29 13:20:00,90.27,90.35,90.25,90.33,11600.0,80.377,80.4482,80.3592,80.4304,11600.0
2014-07-29 13:25:00,90.34,90.35,90.33,90.33,4800.0,80.4393,80.4482,80.4304,80.4304,4800.0
2014-07-29 13:30:00,90.33,90.37,90.33,90.37,3900.0,80.4304,80.4661,80.4304,80.4661,3900.0
2014-07-29 13:35:00,90.36,90.4,90.36,90.39,7000.0,80.4571,80.4928,80.4571,80.4839,7000.0
2014-07-29 13:40:00,90.39,90.4,90.38,90.38,7400.0,80.4839,80.4928,80.475,80.475,7400.0
2014-07-29 13:45:00,90.38,90.39,90.36,90.37,9200.0,80.475,80.4839,80.4571,80.4661,9200.0
2014-07-29 13:50:00,90.37,90.41,90.37,90.41,4000.0,80.4661,80.5017,80.4661,80.5017,4000.0
2014-07-29 13:55:00,90.43,90.53,90.43,90.53,4400.0,80.5195,80.6085,80.5195,80.6085,4400.0
2014-07-29 14:00:00,90.54,90.57,90.52,90.56,3500.0,80.6174,80.6441,80.5996,80.6352,3500.0
2014-07-29 14:05:00,90.57,90.62,90.54,90.62,6600.0,80.6441,80.6887,80.6174,80.6887,6600.0
2014-07-29 14:10:00,90.62,90.68,90.52,90.54,16200.0,80.6887,80.7421,80.5996,80.6174,16200.0
2014-07-29 14:15:00,90.54,90.58,90.45,90.45,4700.0,80.6174,80.653,80.5373,80.5373,4700.0
2014-07-29 14:20:00,90.45,90.46,90.26,90.26,10500.0,80.5373,80.5462,80.3681,80.3681,10500.0
2014-07-29 14:25:00,90.28,90.3,90.16,90.3,8100.0,80.3859,80.4037,80.2791,80.4037,8100.0
2014-07-29 14:30:00,90.3,90.32,90.28,90.3,10400.0,80.4037,80.4215,80.3859,80.4037,10400.0
2014-07-29 14:35:00,90.3,90.3,90.24,90.27,7300.0,80.4037,80.4037,80.3503,80.377,7300.0
2014-07-29 14:40:00,90.3,90.34,90.24,90.25,12700.0,80.4037,80.4393,80.3503,80.3592,12700.0
2014-07-29 14:45:00,90.24,90.34,90.18,90.33,8400.0,80.3503,80.4393,80.2969,80.4304,8400.0
2014-07-29 14:50:00,90.31,90.32,90.18,90.19,9000.0,80.4126,80.4215,80.2969,80.3058,9000.0
2014-07-29 14:55:00,90.21,90.26,90.18,90.2,5200.0,80.3236,80.3681,80.2969,80.3147,5200.0
2014-07-29 15:00:00,90.19,90.22,90.1,90.22,9000.0,80.3058,80.3325,80.2256,80.3325,9000.0
2014-07-29 15:05:00,90.21,90.3,90.19,90.28,5400.0,80.3236,80.4037,80.3058,80.3859,5400.0
2014-07-29 15:10:00,90.28,90.4,90.28,90.4,8100.0,80.3859,80.4928,80.3859,80.4928,8100.0
2014-07-29 15:15:00,90.4,90.4,90.3,90.36,9000.0,80.4928,80.4928,80.4037,80.4571,9000.0
2014-07-29 15:20:00,90.36,90.39,90.29,90.33,6900.0,80.4571,80.4839,80.3948,80.4304,6900.0
2014-07-29 15:25:00,90.32,90.33,90.24,90.24,9300.0,80.4215,80.4304,80.3503,80.3503,9300.0
2014-07-29 15:30:00,90.24,90.24,90.1,90.17,16200.0,80.3503,80.3503,80.2256,80.288,16200.0
2014-07-29 15:35:00,90.17,90.29,90.15,90.22,14900.0,80.288,80.3948,80.2702,80.3325,14900.0
2014-07-29 15:40:00,90.22,90.28,90.2,90.2,12800.0,80.3325,80.3859,80.3147,80.3147,12800.0
2014-07-29 15:45:00,90.2,90.3,89.95,90.15,49500.0,80.3147,80.4037,80.0921,80.2702,49500.0
2014-07-29 15:50:00,90.14,90.3,90.09,90.21,29500.0,80.2613,80.4037,80.2167,80.3236,29500.0
2014-07-29 15:55:00,90.21,90.29,90.12,90.15,57200.0,80.3236,80.3948,80.2435,80.2702,57200.0
2014-07-30 09:30:00,90.8,90.8,90.15,90.24,12100.0,80.8489,80.8489,80.2702,80.3503,12100.0
2014-07-30 09:35:00,90.27,90.48,90.09,90.22,37300.0,80.377,80.564,80.2167,80.3325,37300.0
2014-07-30 09:40:00,90.2,90.39,90.08,90.12,44700.0,80.3147,80.4839,80.2078,80.2435,44700.0
2014-07-30 09:45:00,90.12,90.35,89.95,90.0,21600.0,80.2435,80.4482,80.0921,80.1366,21600.0
2014-07-30 09:50:00,90.04,90.11,89.87,89.98,7700.0,80.1722,80.2345,80.0208,80.1188,7700.0
2014-07-30 09:55:00,89.98,90.06,89.72,89.78,9300.0,80.1188,80.19,79.8873,79.9407,9300.0
2014-07-30 10:00:00,89.74,89.91,89.7,89.84,8300.0,79.9051,80.0565,79.8695,79.9941,8300.0
2014-07-30 10:05:00,89.84,90.03,89.74,89.96,8500.0,79.9941,80.1633,79.9051,80.101,8500.0
2014-07-30 10:10:00,90.0,90.07,89.96,90.07,3900.0,80.1366,80.1989,80.101,80.1989,3900.0
2014-07-30 10:15:00,90.03,90.06,89.9,90.06,7400.0,80.1633,80.19,80.0476,80.19,7400.0
2014-07-30 10:20:00,90.02,90.21,89.94,89.94,22400.0,80.1544,80.3236,80.0832,80.0832,22400.0
2014-07-30 10:25:00,89.94,89.98,89.85,89.85,6300.0,80.0832,80.1188,80.003,80.003,6300.0
2014-07-30 10:30:00,89.85,89.92,89.73,89.74,12000.0,80.003,80.0654,79.8962,79.9051,12000.0
2014-07-30 10:35:00,89.74,89.87,89.64,89.7,5600.0,79.9051,80.0208,79.8161,79.8695,5600.0
2014-07-30 10:40:00,89.73,89.83,89.54,89.54,5600.0,79.8962,79.9852,79.727,79.727,5600.0
2014-07-30 10:45:00,89.61,89.74,89.54,89.68,5600.0,79.7893,79.9051,79.727,79.8517,5600.0
2014-07-30 10:50:00,89.63,89.77,89.63,89.63,4500.0,79.8072,79.9318,79.8072,79.8072,4500.0
2014-07-30 10:55:00,89.64,89.68,89.54,89.58,5300.0,79.8161,79.8517,79.727,79.7626,5300.0
2014-07-30 11:00:00,89.59,89.62,89.42,89.5,6400.0,79.7715,79.7982,79.6202,79.6914,6400.0
2014-07-30 11:05:00,89.49,89.65,89.43,89.61,3600.0,79.6825,79.825,79.6291,79.7893,3600.0
2014-07-30 11:10:00,89.65,89.7,89.56,89.65,8400.0,79.825,79.8695,79.7448,79.825,8400.0
2014-07-30 11:15:00,89.64,89.76,89.64,89.74,2300.0,79.8161,79.9229,79.8161,79.9051,2300.0
2014-07-30 11:20:00,89.76,89.86,89.76,89.83,2300.0,79.9229,80.0119,79.9229,79.9852,2300.0
2014-07-30 11:25:00,89.89,89.89,89.78,89.79,2500.0,80.0387,80.0387,79.9407,79.9496,2500.0
2014-07-30 11:30:00,89.84,89.85,89.77,89.82,4800.0,79.9941,80.003,79.9318,79.9763,4800.0
2014-07-30 11:35:00,89.81,89.87,89.78,89.84,4300.0,79.9674,80.0208,79.9407,79.9941,4300.0
2014-07-30 11:40:00,89.83,89.83,89.68,89.68,4100.0,79.9852,79.9852,79.8517,79.8517,4100.0
2014-07-30 11:45:00,89.74,89.79,89.64,89.7,4800.0,79.9051,79.9496,79.8161,79.8695,4800.0
2014-07-30 11:50:00,89.73,89.78,89.6,89.6,5600.0,79.8962,79.9407,79.7804,79.7804,5600.0
2014-07-30 11:55:00,89.61,89.63,89.44,89.51,6200.0,79.7893,79.8072,79.638,79.7003,6200.0
2014-07-30 12:00:00,89.54,89.58,89.47,89.58,3300.0,79.727,79.7626,79.6647,79.7626,3300.0
2014-07-30 12:05:00,89.57,89.58,89.43,89.5,3400.0,79.7537,79.7626,79.6291,79.6914,3400.0
2014-07-30 12:10:00,89.5,89.66,89.49,89.59,4000.0,79.6914,79.8339,79.6825,79.7715,4000.0
2014-07-30 12:15:00,89.59,89.62,89.57,89.62,1700.0,79.7715,79.7982,79.7537,79.7982,1700.0
2014-07-30 12:20:00,89.58,89.74,89.58,89.74,2100.0,79.7626,79.9051,79.7626,79.9051,2100.0
2014-07-30 12:25:00,89.75,89.76,89.66,89.7,2900.0,79.914,79.9229,79.8339,79.8695,2900.0
2014-07-30 12:30:00,89.68,89.68,89.57,89.57,12300.0,79.8517,79.8517,79.7537,79.7537,12300.0
2014-07-30 12:35:00,89.57,89.7,89.57,89.67,4700.0,79.7537,79.8695,79.7537,79.8428,4700.0
2014-07-30 12:40:00,89.65,89.7,89.63,89.65,5300.0,79.825,79.8695,79.8072,79.825,5300.0
2014-07-30 12:45:00,89.65,89.75,89.65,89.65,5500.0,79.825,79.914,79.825,79.825,5500.0
2014-07-30 12:50:00,89.67,89.75,89.67,89.75,1200.0,79.8428,79.914,79.8428,79.914,1200.0
2014-07-30 12:55:00,89.73,89.8,89.73,89.8,1800.0,79.8962,79.9585,79.8962,79.9585,1800.0
2014-07-30 13:00:00,89.81,89.83,89.63,89.65,4400.0,79.9674,79.9852,79.8072,79.825,4400.0
2014-07-30 13:05:00,89.68,89.84,89.68,89.8,2100.0,79.8517,79.9941,79.8517,79.9585,2100.0
2014-07-30 13:10:00,89.81,89.86,89.73,89.76,4000.0,79.9674,80.0119,79.8962,79.9229,4000.0
2014-07-30 13:15:00,89.75,89.81,89.75,89.78,1100.0,79.914,79.9674,79.914,79.9407,1100.0
2014-07-30 13:20:00,89.81,89.9,89.77,89.81,2400.0,79.9674,80.0476,79.9318,79.9674,2400.0
2014-07-30 13:25:00,89.79,89.8,89.73,89.8,2200.0,79.9496,79.9585,79.8962,79.9585,2200.0
2014-07-30 13:30:00,89.8,89.92,89.8,89.9,4600.0,79.9585,80.0654,79.9585,80.0476,4600.0
2014-07-30 13:35:00,89.89,89.9,89.79,89.79,3200.0,80.0387,80.0476,79.9496,79.9496,3200.0
2014-07-30 13:40:00,89.79,89.94,89.78,89.94,3000.0,79.9496,80.0832,79.9407,80.0832,3000.0
2014-07-30 13:45:00,89.93,89.93,89.79,89.86,2400.0,80.0743,80.0743,79.9496,80.0119,2400.0
2014-07-30 13:50:00,89.86,89.9,89.78,89.78,1800.0,80.0119,80.0476,79.9407,79.9407,1800.0
2014-07-30 13:55:00,89.76,89.89,89.76,89.89,1400.0,79.9229,80.0387,79.9229,80.0387,1400.0
2014-07-30 14:00:00,89.89,90.1,89.63,89.87,22900.0,80.0387,80.2256,79.8072,80.0208,22900.0
2014-07-30 14:05:00,89.87,90.0,89.85,89.96,11600.0,80.0208,80.1366,80.003,80.101,11600.0
2014-07-30 14:10:00,89.95,90.05,89.93,89.93,18400.0,80.0921,80.1811,80.0743,80.0743,18400.0
2014-07-30 14:15:00,90.01,90.03,89.93,89.93,12600.0,80.1455,80.1633,80.0743,80.0743,12600.0
2014-07-30 14:20:00,89.93,89.95,89.85,89.88,4000.0,80.0743,80.0921,80.003,80.0298,4000.0
2014-07-30 14:25:00,89.92,89.95,89.78,89.86,10200.0,80.0654,80.0921,79.9407,80.0119,10200.0
2014-07-30 14:30:00,89.88,89.95,89.71,89.86,73500.0,80.0298,80.0921,79.8784,80.0119,73500.0
2014-07-30 14:35:00,89.83,89.9,89.81,89.85,5300.0,79.9852,80.0476,79.9674,80.003,5300.0
2014-07-30 14:40:00,89.87,89.93,89.81,89.86,11300.0,80.0208,80.0743,79.9674,80.0119,11300.0
2014-07-30 14:45:00,89.83,89.88,89.71,89.84,30700.0,79.9852,80.0298,79.8784,79.9941,30700.0
2014-07-30 14:50:00,89.84,89.98,89.82,89.89,49100.0,79.9941,80.1188,79.9763,80.0387,49100.0
2014-07-30 14:55:00,89.92,89.94,89.79,89.9,46700.0,80.0654,80.0832,79.9496,80.0476,46700.0
2014-07-30 15:00:00,89.92,90.05,89.89,89.99,12700.0,80.0654,80.1811,80.0387,80.1277,12700.0
2014-07-30 15:05:00,89.99,90.09,89.98,90.05,8900.0,80.1277,80.2167,80.1188,80.1811,8900.0
2014-07-30 15:10:00,90.05,90.07,89.99,90.06,7500.0,80.1811,80.1989,80.1277,80.19,7500.0
2014-07-30 15:15:00,90.07,90.13,90.03,90.05,15200.0,80.1989,80.2524,80.1633,80.1811,15200.0
2014-07-30 15:20:00,90.04,90.06,89.99,90.0,87500.0,80.1722,80.19,80.1277,80.1366,87500.0
2014-07-30 15:25:00,90.0,90.04,89.98,90.0,11200.0,80.1366,80.1722,80.1188,80.1366,11200.0
2014-07-30 15:30:00,90.0,90.05,89.99,90.0,31700.0,80.1366,80.1811,80.1277,80.1366,31700.0
2014-07-30 15:35:00,90.0,90.01,89.96,90.0,21300.0,80.1366,80.1455,80.101,80.1366,21300.0
2014-07-30 15:40:00,90.0,90.01,89.91,89.91,18100.0,80.1366,80.1455,80.0565,80.0565,18100.0
2014-07-30 15:45:00,89.94,89.95,89.92,89.92,17500.0,80.0832,80.0921,80.0654,80.0654,17500.0
2014-07-30 15:50:00,89.94,89.98,89.89,89.9,21300.0,80.0832,80.1188,80.0387,80.0476,21300.0
2014-07-30 15:55:00,89.91,89.93,89.89,89.9,33000.0,80.0565,80.0743,80.0387,80.0476,33000.0
2014-07-31 09:30:00,89.45,89.45,89.08,89.41,17100.0,79.6469,79.6469,79.3174,79.6113,17100.0
2014-07-31 09:35:00,89.37,89.57,89.36,89.46,5300.0,79.5756,79.7537,79.5667,79.6558,5300.0
2014-07-31 09:40:00,89.46,89.59,89.4,89.5,7800.0,79.6558,79.7715,79.6024,79.6914,7800.0
2014-07-31 09:45:00,89.42,89.51,89.25,89.51,7100.0,79.6202,79.7003,79.4688,79.7003,7100.0
2014-07-31 09:50:00,89.61,89.66,89.46,89.6,20000.0,79.7893,79.8339,79.6558,79.7804,20000.0
2014-07-31 09:55:00,89.59,89.61,89.38,89.49,23600.0,79.7715,79.7893,79.5845,79.6825,23600.0
2014-07-31 10:00:00,89.49,89.49,89.26,89.42,6700.0,79.6825,79.6825,79.4777,79.6202,6700.0
2014-07-31 10:05:00,89.46,89.46,89.04,89.12,10800.0,79.6558,79.6558,79.2818,79.353,10800.0
2014-07-31 10:10:00,89.15,89.36,89.14,89.17,11200.0,79.3798,79.5667,79.3709,79.3976,11200.0
2014-07-31 10:15:00,89.2,89.24,89.09,89.18,12900.0,79.4243,79.4599,79.3263,79.4065,12900.0
2014-07-31 10:20:00,89.19,89.19,89.02,89.05,7400.0,79.4154,79.4154,79.264,79.2907,7400.0
2014-07-31 10:25:00,89.06,89.06,88.7,88.82,7800.0,79.2996,79.2996,78.9791,79.0859,7800.0
2014-07-31 10:30:00,88.89,88.91,88.74,88.78,3000.0,79.1483,79.1661,79.0147,79.0503,3000.0
2014-07-31 10:35:00,88.84,88.98,88.84,88.92,5000.0,79.1037,79.2284,79.1037,79.175,5000.0
2014-07-31 10:40:00,88.92,88.92,88.84,88.9,4200.0,79.175,79.175,79.1037,79.1572,4200.0
2014-07-31 10:45:00,88.9,88.9,88.8,88.84,3700.0,79.1572,79.1572,79.0681,79.1037,3700.0
2014-07-31 10:50:00,88.82,88.89,88.66,88.66,5200.0,79.0859,79.1483,78.9435,78.9435,5200.0
2014-07-31 10:55:00,88.64,88.68,88.55,88.56,17300.0,78.9256,78.9613,78.8455,78.8544,17300.0
2014-07-31 11:00:00,88.56,88.72,88.51,88.72,6500.0,78.8544,78.9969,78.8099,78.9969,6500.0
2014-07-31 11:05:00,88.68,88.68,88.58,88.63,3800.0,78.9613,78.9613,78.8722,78.9167,3800.0
2014-07-31 11:10:00,88.67,88.72,88.52,88.56,3700.0,78.9524,78.9969,78.8188,78.8544,3700.0
2014-07-31 11:15:00,88.57,88.57,88.42,88.49,6400.0,78.8633,78.8633,78.7298,78.7921,6400.0
2014-07-31 11:20:00,88.51,88.61,88.51,88.58,12900.0,78.8099,78.8989,78.8099,78.8722,12900.0
2014-07-31 11:25:00,88.58,88.65,88.5,88.5,3700.0,78.8722,78.9346,78.801,78.801,3700.0
2014-07-31 11:30:00,88.5,88.51,88.4,88.46,4700.0,78.801,78.8099,78.712,78.7654,4700.0
2014-07-31 11:35:00,88.45,88.48,88.32,88.4,3200.0,78.7565,78.7832,78.6407,78.712,3200.0
2014-07-31 11:40:00,88.51,88.67,88.5,88.5,4600.0,78.8099,78.9524,78.801,78.801,4600.0
2014-07-31 11:45:00,88.5,88.5,88.31,88.39,3600.0,78.801,78.801,78.6318,78.703,3600.0
2014-07-31 11:50:00,88.34,88.35,88.21,88.28,5100.0,78.6585,78.6674,78.5428,78.6051,5100.0
2014-07-31 11:55:00,88.31,88.31,88.1,88.1,7100.0,78.6318,78.6318,78.4448,78.4448,7100.0
2014-07-31 12:00:00,88.12,88.14,87.9,88.02,26500.0,78.4626,78.4804,78.2667,78.3736,26500.0
2014-07-31 12:05:00,87.99,88.02,87.92,87.93,6900.0,78.3469,78.3736,78.2846,78.2935,6900.0
2014-07-31 12:10:00,87.92,87.94,87.78,87.86,6100.0,78.2846,78.3024,78.1599,78.2311,6100.0
2014-07-31 12:15:00,87.84,87.88,87.74,87.74,3400.0,78.2133,78.2489,78.1243,78.1243,3400.0
2014-07-31 12:20:00,87.78,87.82,87.73,87.79,3700.0,78.1599,78.1955,78.1154,78.1688,3700.0
2014-07-31 12:25:00,87.78,87.79,87.64,87.69,7700.0,78.1599,78.1688,78.0352,78.0798,7700.0
2014-07-31 12:30:00,87.7,87.85,87.67,87.8,5800.0,78.0887,78.2222,78.062,78.1777,5800.0
2014-07-31 12:35:00,87.81,87.82,87.7,87.71,4000.0,78.1866,78.1955,78.0887,78.0976,4000.0
2014-07-31 12:40:00,87.69,87.8,87.69,87.76,3000.0,78.0798,78.1777,78.0798,78.1421,3000.0
2014-07-31 12:45:00,87.78,87.92,87.78,87.92,1900.0,78.1599,78.2846,78.1599,78.2846,1900.0
2014-07-31 12:50:00,87.94,88.0,87.77,87.83,5500.0,78.3024,78.3558,78.151,78.2044,5500.0
2014-07-31 12:55:00,87.83,87.88,87.72,87.72,5200.0,78.2044,78.2489,78.1065,78.1065,5200.0
2014-07-31 13:00:00,87.72,87.75,87.65,87.67,7600.0,78.1065,78.1332,78.0441,78.062,7600.0
2014-07-31 13:05:00,87.69,87.7,87.62,87.66,5000.0,78.0798,78.0887,78.0174,78.0531,5000.0
2014-07-31 13:10:00,87.66,87.68,87.63,87.67,4100.0,78.0531,78.0709,78.0263,78.062,4100.0
2014-07-31 13:15:00,87.66,87.69,87.52,87.56,10800.0,78.0531,78.0798,77.9284,77.964,10800.0
2014-07-31 13:20:00,87.57,87.57,87.38,87.4,16500.0,77.9729,77.9729,77.8037,77.8215,16500.0
2014-07-31 13:25:00,87.38,87.47,87.36,87.47,10700.0,77.8037,77.8839,77.7859,77.8839,10700.0
2014-07-31 13:30:00,87.46,87.74,87.46,87.74,7200.0,77.875,78.1243,77.875,78.1243,7200.0
2014-07-31 13:35:00,87.73,87.88,87.73,87.81,5600.0,78.1154,78.2489,78.1154,78.1866,5600.0
2014-07-31 13:40:00,87.79,87.82,87.67,87.67,5000.0,78.1688,78.1955,78.062,78.062,5000.0
2014-07-31 13:45:00,87.68,87.68,87.55,87.61,11400.0,78.0709,78.0709,77.9551,78.0085,11400.0
2014-07-31 13:50:00,87.62,87.67,87.56,87.56,8300.0,78.0174,78.062,77.964,77.964,8300.0
2014-07-31 13:55:00,87.56,87.64,87.54,87.63,7600.0,77.964,78.0352,77.9462,78.0263,7600.0
2014-07-31 14:00:00,87.63,87.68,87.63,87.68,6600.0,78.0263,78.0709,78.0263,78.0709,6600.0
2014-07-31 14:05:00,87.68,87.82,87.67,87.68,10700.0,78.0709,78.1955,78.062,78.0709,10700.0
2014-07-31 14:10:00,87.7,87.73,87.64,87.64,8200.0,78.0887,78.1154,78.0352,78.0352,8200.0
2014-07-31 14:15:00,87.67,87.77,87.6,87.69,9100.0,78.062,78.151,77.9996,78.0798,9100.0
2014-07-31 14:20:00,87.69,87.79,87.64,87.64,3800.0,78.0798,78.1688,78.0352,78.0352,3800.0
2014-07-31 14:25:00,87.68,87.91,87.68,87.9,5200.0,78.0709,78.2757,78.0709,78.2667,5200.0
2014-07-31 14:30:00,87.9,87.92,87.84,87.9,5300.0,78.2667,78.2846,78.2133,78.2667,5300.0
2014-07-31 14:35:00,87.89,87.89,87.74,87.75,4900.0,78.2578,78.2578,78.1243,78.1332,4900.0
2014-07-31 14:40:00,87.75,87.78,87.64,87.64,2600.0,78.1332,78.1599,78.0352,78.0352,2600.0
2014-07-31 14:45:00,87.67,87.68,87.51,87.59,5700.0,78.062,78.0709,77.9195,77.9907,5700.0
2014-07-31 14:50:00,87.61,87.67,87.5,87.5,4900.0,78.0085,78.062,77.9106,77.9106,4900.0
2014-07-31 14:55:00,87.48,87.56,87.29,87.38,13500.0,77.8928,77.964,77.7236,77.8037,13500.0
2014-07-31 15:00:00,87.37,87.57,87.37,87.54,7900.0,77.7948,77.9729,77.7948,77.9462,7900.0
2014-07-31 15:05:00,87.54,87.61,87.35,87.41,11700.0,77.9462,78.0085,77.777,77.8304,11700.0
2014-07-31 15:10:00,87.45,87.45,87.16,87.2,17200.0,77.8661,77.8661,77.6078,77.6435,17200.0
2014-07-31 15:15:00,87.23,87.23,87.11,87.14,17700.0,77.6702,77.6702,77.5633,77.59,17700.0
2014-07-31 15:20:00,87.14,87.14,87.0,87.08,30600.0,77.59,77.59,77.4654,77.5366,30600.0
2014-07-31 15:25:00,87.12,87.17,87.01,87.15,17900.0,77.5722,77.6168,77.4743,77.5989,17900.0
2014-07-31 15:30:00,87.17,87.19,87.0,87.0,34800.0,77.6168,77.6346,77.4654,77.4654,34800.0
2014-07-31 15:35:00,87.02,87.15,86.97,86.99,35500.0,77.4832,77.5989,77.4387,77.4565,35500.0
2014-07-31 15:40:00,87.05,87.15,87.01,87.04,34800.0,77.5099,77.5989,77.4743,77.501,34800.0
2014-07-31 15:45:00,87.05,87.08,86.89,87.05,45700.0,77.5099,77.5366,77.3674,77.5099,45700.0
2014-07-31 15:50:00,87.04,87.05,86.97,87.03,52500.0,77.501,77.5099,77.4387,77.4921,52500.0
2014-07-31 15:55:00,87.03,87.06,86.95,87.0,101200.0,77.4921,77.5188,77.4209,77.4654,101200.0
2014-08-01 09:30:00,86.82,87.33,86.82,87.2,18000.0,77.3051,77.7592,77.3051,77.6435,18000.0
2014-08-01 09:35:00,87.12,87.5,87.1,87.43,19300.0,77.5722,77.9106,77.5544,77.8483,19300.0
2014-08-01 09:40:00,87.4,87.67,87.35,87.67,17500.0,77.8215,78.062,77.777,78.062,17500.0
2014-08-01 09:45:00,87.68,87.68,87.41,87.66,11800.0,78.0709,78.0709,77.8304,78.0531,11800.0
2014-08-01 09:50:00,87.73,88.01,87.73,88.01,7300.0,78.1154,78.3647,78.1154,78.3647,7300.0
2014-08-01 09:55:00,88.01,88.04,87.91,87.94,10100.0,78.3647,78.3914,78.2757,78.3024,10100.0
2014-08-01 10:00:00,87.98,88.14,87.88,88.01,16100.0,78.338,78.4804,78.2489,78.3647,16100.0
2014-08-01 10:05:00,88.04,88.04,87.88,87.93,9300.0,78.3914,78.3914,78.2489,78.2935,9300.0
2014-08-01 10:10:00,87.93,87.97,87.6,87.66,34000.0,78.2935,78.3291,77.9996,78.0531,34000.0
2014-08-01 10:15:00,87.67,87.76,87.56,87.56,18000.0,78.062,78.1421,77.964,77.964,18000.0
2014-08-01 10:20:00,87.6,87.71,87.58,87.71,6600.0,77.9996,78.0976,77.9818,78.0976,6600.0
2014-08-01 10:25:00,87.72,87.8,87.68,87.8,13200.0,78.1065,78.1777,78.0709,78.1777,13200.0
2014-08-01 10:30:00,87.79,87.79,87.6,87.63,21400.0,78.1688,78.1688,77.9996,78.0263,21400.0
2014-08-01 10:35:00,87.61,87.8,87.6,87.78,14700.0,78.0085,78.1777,77.9996,78.1599,14700.0
2014-08-01 10:40:00,87.8,87.8,87.67,87.67,7000.0,78.1777,78.1777,78.062,78.062,7000.0
2014-08-01 10:45:00,87.66,87.7,87.49,87.51,6400.0,78.0531,78.0887,77.9017,77.9195,6400.0
2014-08-01 10:50:00,87.49,87.54,87.46,87.48,5900.0,77.9017,77.9462,77.875,77.8928,5900.0
2014-08-01 10:55:00,87.48,87.52,87.37,87.49,5700.0,77.8928,77.9284,77.7948,77.9017,5700.0
2014-08-01 11:00:00,87.49,87.53,87.39,87.39,9400.0,77.9017,77.9373,77.8126,77.8126,9400.0
2014-08-01 11:05:00,87.38,87.43,87.34,87.39,8000.0,77.8037,77.8483,77.7681,77.8126,8000.0
2014-08-01 11:10:00,87.38,87.43,87.28,87.42,6500.0,77.8037,77.8483,77.7147,77.8394,6500.0
2014-08-01 11:15:00,87.42,87.43,87.31,87.33,6200.0,77.8394,77.8483,77.7414,77.7592,6200.0
2014-08-01 11:20:00,87.33,87.41,87.28,87.41,7700.0,77.7592,77.8304,77.7147,77.8304,7700.0
2014-08-01 11:25:00,87.43,87.43,87.12,87.28,26800.0,77.8483,77.8483,77.5722,77.7147,26800.0
2014-08-01 11:30:00,87.3,87.3,87.12,87.12,10000.0,77.7325,77.7325,77.5722,77.5722,10000.0
2014-08-01 11:35:00,87.12,87.16,87.05,87.05,8000.0,77.5722,77.6078,77.5099,77.5099,8000.0
2014-08-01 11:40:00,87.05,87.13,86.97,87.0,8800.0,77.5099,77.5811,77.4387,77.4654,8800.0
2014-08-01 11:45:00,87.02,87.05,86.88,86.93,10400.0,77.4832,77.5099,77.3585,77.4031,10400.0
2014-08-01 11:50:00,86.95,86.95,86.82,86.84,8400.0,77.4209,77.4209,77.3051,77.3229,8400.0
2014-08-01 11:55:00,86.79,86.92,86.79,86.89,14200.0,77.2784,77.3941,77.2784,77.3674,14200.0
2014-08-01 12:00:00,86.95,87.08,86.92,87.08,6200.0,77.4209,77.5366,77.3941,77.5366,6200.0
2014-08-01 12:05:00,87.07,87.07,86.95,86.99,10800.0,77.5277,77.5277,77.4209,77.4565,10800.0
2014-08-01 12:10:00,87.02,87.06,86.97,87.04,11200.0,77.4832,77.5188,77.4387,77.501,11200.0
2014-08-01 12:15:00,87.05,87.3,87.05,87.25,9100.0,77.5099,77.7325,77.5099,77.688,9100.0
2014-08-01 12:20:00,87.24,87.31,87.23,87.31,5300.0,77.6791,77.7414,77.6702,77.7414,5300.0
2014-08-01 12:25:00,87.32,87.35,87.17,87.23,3700.0,77.7503,77.777,77.6168,77.6702,3700.0
2014-08-01 12:30:00,87.25,87.36,87.25,87.3,3500.0,77.688,77.7859,77.688,77.7325,3500.0
2014-08-01 12:35:00,87.32,87.32,87.14,87.14,5600.0,77.7503,77.7503,77.59,77.59,5600.0
2014-08-01 12:40:00,87.17,87.28,87.16,87.24,3500.0,77.6168,77.7147,77.6078,77.6791,3500.0
2014-08-01 12:45:00,87.22,87.27,87.09,87.09,3000.0,77.6613,77.7058,77.5455,77.5455,3000.0
2014-08-01 12:50:00,87.1,87.27,87.07,87.27,2900.0,77.5544,77.7058,77.5277,77.7058,2900.0
2014-08-01 12:55:00,87.28,87.37,87.25,87.27,11500.0,77.7147,77.7948,77.688,77.7058,11500.0
2014-08-01 13:00:00,87.26,87.38,87.2,87.21,10100.0,77.6969,77.8037,77.6435,77.6524,10100.0
2014-08-01 13:05:00,87.21,87.32,87.16,87.3,3300.0,77.6524,77.7503,77.6078,77.7325,3300.0
2014-08-01 13:10:00,87.3,87.34,87.25,87.34,15000.0,77.7325,77.7681,77.688,77.7681,15000.0
2014-08-01 13:15:00,87.34,87.34,87.2,87.28,12700.0,77.7681,77.7681,77.6435,77.7147,12700.0
2014-08-01 13:20:00,87.3,87.33,87.19,87.25,8000.0,77.7325,77.7592,77.6346,77.688,8000.0
2014-08-01 13:25:00,87.25,87.45,87.0,87.37,534600.0,77.688,77.8661,77.4654,77.7948,534600.0
2014-08-01 13:30:00,87.41,87.53,87.28,87.31,47100.0,77.8304,77.9373,77.7147,77.7414,47100.0
2014-08-01 13:35:00,87.3,87.4,87.28,87.38,8800.0,77.7325,77.8215,77.7147,77.8037,8800.0
2014-08-01 13:40:00,87.37,87.38,87.25,87.34,10100.0,77.7948,77.8037,77.688,77.7681,10100.0
2014-08-01 13:45:00,87.33,87.53,87.31,87.5,15300.0,77.7592,77.9373,77.7414,77.9106,15300.0
2014-08-01 13:50:00,87.48,87.52,87.37,87.52,8200.0,77.8928,77.9284,77.7948,77.9284,8200.0
2014-08-01 13:55:00,87.51,87.59,87.44,87.56,9400.0,77.9195,77.9907,77.8572,77.964,9400.0
2014-08-01 14:00:00,87.57,87.64,87.5,87.51,6300.0,77.9729,78.0352,77.9106,77.9195,6300.0
2014-08-01 14:05:00,87.51,87.71,87.51,87.71,11900.0,77.9195,78.0976,77.9195,78.0976,11900.0
2014-08-01 14:10:00,87.69,87.76,87.53,87.57,20300.0,78.0798,78.1421,77.9373,77.9729,20300.0
2014-08-01 14:15:00,87.55,87.64,87.55,87.62,7300.0,77.9551,78.0352,77.9551,78.0174,7300.0
2014-08-01 14:20:00,87.6,87.61,87.38,87.39,17900.0,77.9996,78.0085,77.8037,77.8126,17900.0
2014-08-01 14:25:00,87.37,87.39,87.31,87.37,5800.0,77.7948,77.8126,77.7414,77.7948,5800.0
2014-08-01 14:30:00,87.37,87.48,87.37,87.48,5200.0,77.7948,77.8928,77.7948,77.8928,5200.0
2014-08-01 14:35:00,87.47,87.47,87.33,87.39,11500.0,77.8839,77.8839,77.7592,77.8126,11500.0
2014-08-01 14:40:00,87.39,87.4,87.35,87.35,5000.0,77.8126,77.8215,77.777,77.777,5000.0
2014-08-01 14:45:00,87.35,87.35,87.22,87.24,9200.0,77.777,77.777,77.6613,77.6791,9200.0
2014-08-01 14:50:00,87.24,87.29,87.15,87.2,8800.0,77.6791,77.7236,77.5989,77.6435,8800.0
2014-08-01 14:55:00,87.18,87.29,87.17,87.18,10200.0,77.6257,77.7236,77.6168,77.6257,10200.0
2014-08-01 15:00:00,87.18,87.2,87.07,87.11,13900.0,77.6257,77.6435,77.5277,77.5633,13900.0
2014-08-01 15:05:00,87.1,87.2,87.04,87.06,14800.0,77.5544,77.6435,77.501,77.5188,14800.0
2014-08-01 15:10:00,87.07,87.09,87.0,87.01,14700.0,77.5277,77.5455,77.4654,77.4743,14700.0
2014-08-01 15:15:00,87.01,87.08,86.98,87.01,22100.0,77.4743,77.5366,77.4476,77.4743,22100.0
2014-08-01 15:20:00,87.01,87.04,87.01,87.02,16000.0,77.4743,77.501,77.4743,77.4832,16000.0
2014-08-01 15:25:00,87.02,87.02,86.96,86.96,27500.0,77.4832,77.4832,77.4298,77.4298,27500.0
2014-08-01 15:30:00,86.97,87.02,86.96,86.98,52200.0,77.4387,77.4832,77.4298,77.4476,52200.0
2014-08-01 15:35:00,86.99,87.02,86.99,87.02,33800.0,77.4565,77.4832,77.4565,77.4832,33800.0
2014-08-01 15:40:00,87.02,87.02,86.97,87.0,27400.0,77.4832,77.4832,77.4387,77.4654,27400.0
2014-08-01 15:45:00,87.01,87.04,86.89,87.01,41600.0,77.4743,77.501,77.3674,77.4743,41600.0
2014-08-01 15:50:00,87.01,87.02,86.91,87.01,31200.0,77.4743,77.4832,77.3852,77.4743,31200.0
2014-08-01 15:55:00,87.01,87.05,86.93,86.98,50500.0,77.4743,77.5099,77.4031,77.4476,50500.0
2014-08-04 09:30:00,87.15,87.34,86.99,86.99,15500.0,77.5989,77.7681,77.4565,77.4565,15500.0
2014-08-04 09:35:00,87.01,87.15,86.97,87.05,11300.0,77.4743,77.5989,77.4387,77.5099,11300.0
2014-08-04 09:40:00,86.99,87.16,86.99,87.11,2500.0,77.4565,77.6078,77.4565,77.5633,2500.0
2014-08-04 09:45:00,87.04,87.48,87.04,87.43,33800.0,77.501,77.8928,77.501,77.8483,33800.0
2014-08-04 09:50:00,87.49,87.73,87.42,87.73,7100.0,77.9017,78.1154,77.8394,78.1154,7100.0
2014-08-04 09:55:00,87.67,87.68,87.44,87.55,7400.0,78.062,78.0709,77.8572,77.9551,7400.0
2014-08-04 10:00:00,87.55,87.65,87.41,87.5,7000.0,77.9551,78.0441,77.8304,77.9106,7000.0
2014-08-04 10:05:00,87.5,87.56,87.49,87.49,1800.0,77.9106,77.964,77.9017,77.9017,1800.0
2014-08-04 10:10:00,87.5,87.56,87.26,87.32,10300.0,77.9106,77.964,77.6969,77.7503,10300.0
2014-08-04 10:15:00,87.27,87.31,87.18,87.18,5500.0,77.7058,77.7414,77.6257,77.6257,5500.0
2014-08-04 10:20:00,87.22,87.38,87.2,87.35,4900.0,77.6613,77.8037,77.6435,77.777,4900.0
2014-08-04 10:25:00,87.3,87.4,87.3,87.31,4600.0,77.7325,77.8215,77.7325,77.7414,4600.0
2014-08-04 10:30:00,87.29,87.35,87.14,87.17,7100.0,77.7236,77.777,77.59,77.6168,7100.0
2014-08-04 10:35:00,87.16,87.21,87.08,87.15,3900.0,77.6078,77.6524,77.5366,77.5989,3900.0
2014-08-04 10:40:00,87.21,87.21,87.08,87.12,4200.0,77.6524,77.6524,77.5366,77.5722,4200.0
2014-08-04 10:45:00,87.13,87.26,87.1,87.25,6000.0,77.5811,77.6969,77.5544,77.688,6000.0
2014-08-04 10:50:00,87.26,87.33,87.22,87.33,4200.0,77.6969,77.7592,77.6613,77.7592,4200.0
2014-08-04 10:55:00,87.32,87.32,87.08,87.19,6600.0,77.7503,77.7503,77.5366,77.6346,6600.0
2014-08-04 11:00:00,87.17,87.27,87.16,87.21,4200.0,77.6168,77.7058,77.6078,77.6524,4200.0
2014-08-04 11:05:00,87.23,87.37,87.2,87.36,8200.0,77.6702,77.7948,77.6435,77.7859,8200.0
2014-08-04 11:10:00,87.37,87.5,87.32,87.47,7400.0,77.7948,77.9106,77.7503,77.8839,7400.0
2014-08-04 11:15:00,87.43,87.45,87.35,87.45,2200.0,77.8483,77.8661,77.777,77.8661,2200.0
2014-08-04 11:20:00,87.4,87.55,87.39,87.55,2400.0,77.8215,77.9551,77.8126,77.9551,2400.0
2014-08-04 11:25:00,87.55,87.64,87.54,87.62,6300.0,77.9551,78.0352,77.9462,78.0174,6300.0
2014-08-04 11:30:00,87.61,87.62,87.43,87.56,7400.0,78.0085,78.0174,77.8483,77.964,7400.0
2014-08-04 11:35:00,87.55,87.55,87.48,87.53,6500.0,77.9551,77.9551,77.8928,77.9373,6500.0
2014-08-04 11:40:00,87.54,87.62,87.44,87.44,2600.0,77.9462,78.0174,77.8572,77.8572,2600.0
2014-08-04 11:45:00,87.42,87.61,87.4,87.58,2900.0,77.8394,78.0085,77.8215,77.9818,2900.0
2014-08-04 11:50:00,87.58,87.61,87.57,87.58,3400.0,77.9818,78.0085,77.9729,77.9818,3400.0
2014-08-04 11:55:00,87.59,87.64,87.58,87.64,2500.0,77.9907,78.0352,77.9818,78.0352,2500.0
2014-08-04 12:00:00,87.59,87.64,87.52,87.62,2300.0,77.9907,78.0352,77.9284,78.0174,2300.0
2014-08-04 12:05:00,87.64,87.65,87.55,87.56,2500.0,78.0352,78.0441,77.9551,77.964,2500.0
2014-08-04 12:10:00,87.59,87.7,87.59,87.69,1100.0,77.9907,78.0887,77.9907,78.0798,1100.0
2014-08-04 12:15:00,87.7,87.72,87.59,87.69,5800.0,78.0887,78.1065,77.9907,78.0798,5800.0
2014-08-04 12:20:00,87.72,87.88,87.7,87.88,5200.0,78.1065,78.2489,78.0887,78.2489,5200.0
2014-08-04 12:25:00,87.9,87.9,87.82,87.88,3600.0,78.2667,78.2667,78.1955,78.2489,3600.0
2014-08-04 12:30:00,87.87,87.91,87.86,87.88,3300.0,78.24,78.2757,78.2311,78.2489,3300.0
2014-08-04 12:35:00,87.89,87.89,87.73,87.74,2900.0,78.2578,78.2578,78.1154,78.1243,2900.0
2014-08-04 12:40:00,87.73,87.81,87.7,87.81,3200.0,78.1154,78.1866,78.0887,78.1866,3200.0
2014-08-04 12:45:00,87.78,87.78,87.76,87.76,3000.0,78.1599,78.1599,78.1421,78.1421,3000.0
2014-08-04 12:50:00,87.78,87.86,87.78,87.86,3400.0,78.1599,78.2311,78.1599,78.2311,3400.0
2014-08-04 12:55:00,87.89,87.89,87.8,87.8,1400.0,78.2578,78.2578,78.1777,78.1777,1400.0
2014-08-04 13:00:00,87.8,87.84,87.72,87.72,3400.0,78.1777,78.2133,78.1065,78.1065,3400.0
2014-08-04 13:05:00,87.74,87.81,87.74,87.81,3900.0,78.1243,78.1866,78.1243,78.1866,3900.0
2014-08-04 13:10:00,87.81,87.86,87.79,87.86,10100.0,78.1866,78.2311,78.1688,78.2311,10100.0
2014-08-04 13:15:00,87.87,87.94,87.86,87.94,6300.0,78.24,78.3024,78.2311,78.3024,6300.0
2014-08-04 13:20:00,87.93,87.99,87.92,87.94,3400.0,78.2935,78.3469,78.2846,78.3024,3400.0
2014-08-04 13:25:00,87.91,87.92,87.86,87.9,2000.0,78.2757,78.2846,78.2311,78.2667,2000.0
2014-08-04 13:30:00,87.87,87.95,87.85,87.95,1800.0,78.24,78.3113,78.2222,78.3113,1800.0
2014-08-04 13:35:00,87.93,87.96,87.86,87.96,3000.0,78.2935,78.3202,78.2311,78.3202,3000.0
2014-08-04 13:40:00,87.94,87.98,87.92,87.95,3500.0,78.3024,78.338,78.2846,78.3113,3500.0
2014-08-04 13:45:00,87.93,88.08,87.92,88.01,3000.0,78.2935,78.427,78.2846,78.3647,3000.0
2014-08-04 13:50:00,87.99,88.1,87.99,88.07,2000.0,78.3469,78.4448,78.3469,78.4181,2000.0
2014-08-04 13:55:00,88.03,88.03,87.98,88.0,1400.0,78.3825,78.3825,78.338,78.3558,1400.0
2014-08-04 14:00:00,88.04,88.09,88.02,88.08,3700.0,78.3914,78.4359,78.3736,78.427,3700.0
2014-08-04 14:05:00,88.08,88.08,87.99,88.04,3000.0,78.427,78.427,78.3469,78.3914,3000.0
2014-08-04 14:10:00,88.04,88.11,88.02,88.02,3700.0,78.3914,78.4537,78.3736,78.3736,3700.0
2014-08-04 14:15:00,88.06,88.08,88.06,88.08,1700.0,78.4092,78.427,78.4092,78.427,1700.0
2014-08-04 14:20:00,88.08,88.08,88.05,88.05,2500.0,78.427,78.427,78.4003,78.4003,2500.0
2014-08-04 14:25:00,88.07,88.07,88.03,88.04,5300.0,78.4181,78.4181,78.3825,78.3914,5300.0
2014-08-04 14:30:00,88.05,88.06,88.04,88.05,3400.0,78.4003,78.4092,78.3914,78.4003,3400.0
2014-08-04 14:35:00,88.07,88.15,88.07,88.14,2600.0,78.4181,78.4893,78.4181,78.4804,2600.0
2014-08-04 14:40:00,88.17,88.2,88.16,88.18,19700.0,78.5072,78.5339,78.4983,78.5161,19700.0
2014-08-04 14:45:00,88.18,88.26,88.18,88.25,6000.0,78.5161,78.5873,78.5161,78.5784,6000.0
2014-08-04 14:50:00,88.29,88.33,88.25,88.26,3900.0,78.614,78.6496,78.5784,78.5873,3900.0
2014-08-04 14:55:00,88.27,88.27,88.22,88.22,3500.0,78.5962,78.5962,78.5517,78.5517,3500.0
2014-08-04 15:00:00,88.22,88.23,88.17,88.18,4300.0,78.5517,78.5606,78.5072,78.5161,4300.0
2014-08-04 15:05:00,88.18,88.18,88.1,88.15,4300.0,78.5161,78.5161,78.4448,78.4893,4300.0
2014-08-04 15:10:00,88.15,88.23,88.15,88.22,5000.0,78.4893,78.5606,78.4893,78.5517,5000.0
2014-08-04 15:15:00,88.23,88.33,88.23,88.32,4800.0,78.5606,78.6496,78.5606,78.6407,4800.0
2014-08-04 15:20:00,88.33,88.36,88.27,88.29,7200.0,78.6496,78.6763,78.5962,78.614,7200.0
2014-08-04 15:25:00,88.29,88.36,88.29,88.36,3700.0,78.614,78.6763,78.614,78.6763,3700.0
2014-08-04 15:30:00,88.34,88.37,88.33,88.33,8500.0,78.6585,78.6852,78.6496,78.6496,8500.0
2014-08-04 15:35:00,88.33,88.45,88.33,88.42,8400.0,78.6496,78.7565,78.6496,78.7298,8400.0
2014-08-04 15:40:00,88.42,88.44,88.37,88.37,13100.0,78.7298,78.7476,78.6852,78.6852,13100.0
2014-08-04 15:45:00,88.34,88.36,88.29,88.29,13200.0,78.6585,78.6763,78.614,78.614,13200.0
2014-08-04 15:50:00,88.28,88.32,88.27,88.3,18100.0,78.6051,78.6407,78.5962,78.6229,18100.0
2014-08-04 15:55:00,88.31,88.31,88.21,88.21,35200.0,78.6318,78.6318,78.5428,78.5428,35200.0
2014-08-05 09:30:00,87.72,87.89,87.45,87.45,9600.0,78.1065,78.2578,77.8661,77.8661,9600.0
2014-08-05 09:35:00,87.5,88.17,87.48,88.17,8100.0,77.9106,78.5072,77.8928,78.5072,8100.0
2014-08-05 09:40:00,88.08,88.08,87.75,87.75,10000.0,78.427,78.427,78.1332,78.1332,10000.0
2014-08-05 09:45:00,87.79,87.79,87.59,87.59,3500.0,78.1688,78.1688,77.9907,77.9907,3500.0
2014-08-05 09:50:00,87.55,87.55,87.37,87.38,8000.0,77.9551,77.9551,77.7948,77.8037,8000.0
2014-08-05 09:55:00,87.37,87.47,87.32,87.42,5300.0,77.7948,77.8839,77.7503,77.8394,5300.0
2014-08-05 10:00:00,87.4,87.55,87.25,87.37,11300.0,77.8215,77.9551,77.688,77.7948,11300.0
2014-08-05 10:05:00,87.32,87.62,87.31,87.62,7900.0,77.7503,78.0174,77.7414,78.0174,7900.0
2014-08-05 10:10:00,87.59,87.73,87.59,87.66,5800.0,77.9907,78.1154,77.9907,78.0531,5800.0
2014-08-05 10:15:00,87.66,87.68,87.48,87.52,13500.0,78.0531,78.0709,77.8928,77.9284,13500.0
2014-08-05 10:20:00,87.53,87.64,87.48,87.64,7100.0,77.9373,78.0352,77.8928,78.0352,7100.0
2014-08-05 10:25:00,87.62,87.79,87.52,87.79,10300.0,78.0174,78.1688,77.9284,78.1688,10300.0
2014-08-05 10:30:00,87.75,87.98,87.71,87.88,5300.0,78.1332,78.338,78.0976,78.2489,5300.0
2014-08-05 10:35:00,87.87,87.89,87.69,87.77,7000.0,78.24,78.2578,78.0798,78.151,7000.0
2014-08-05 10:40:00,87.8,87.82,87.65,87.65,10800.0,78.1777,78.1955,78.0441,78.0441,10800.0
2014-08-05 10:45:00,87.68,87.72,87.63,87.69,7500.0,78.0709,78.1065,78.0263,78.0798,7500.0
2014-08-05 10:50:00,87.64,87.69,87.49,87.52,6400.0,78.0352,78.0798,77.9017,77.9284,6400.0
2014-08-05 10:55:00,87.5,87.58,87.32,87.42,6700.0,77.9106,77.9818,77.7503,77.8394,6700.0
2014-08-05 11:00:00,87.43,87.5,87.31,87.39,6500.0,77.8483,77.9106,77.7414,77.8126,6500.0
2014-08-05 11:05:00,87.34,87.45,87.28,87.4,4700.0,77.7681,77.8661,77.7147,77.8215,4700.0
2014-08-05 11:10:00,87.31,87.58,87.29,87.58,13100.0,77.7414,77.9818,77.7236,77.9818,13100.0
2014-08-05 11:15:00,87.59,87.67,87.52,87.53,6000.0,77.9907,78.062,77.9284,77.9373,6000.0
2014-08-05 11:20:00,87.53,87.69,87.51,87.54,4900.0,77.9373,78.0798,77.9195,77.9462,4900.0
2014-08-05 11:25:00,87.53,87.54,87.41,87.47,6400.0,77.9373,77.9462,77.8304,77.8839,6400.0
2014-08-05 11:30:00,87.5,87.56,87.46,87.46,6300.0,77.9106,77.964,77.875,77.875,6300.0
2014-08-05 11:35:00,87.39,87.57,87.39,87.57,6400.0,77.8126,77.9729,77.8126,77.9729,6400.0
2014-08-05 11:40:00,87.57,87.61,87.47,87.55,5100.0,77.9729,78.0085,77.8839,77.9551,5100.0
2014-08-05 11:45:00,87.56,87.56,87.4,87.4,4600.0,77.964,77.964,77.8215,77.8215,4600.0
2014-08-05 11:50:00,87.45,87.49,87.4,87.45,3200.0,77.8661,77.9017,77.8215,77.8661,3200.0
2014-08-05 11:55:00,87.45,87.48,87.36,87.36,3300.0,77.8661,77.8928,77.7859,77.7859,3300.0
2014-08-05 12:00:00,87.44,87.46,87.42,87.46,1700.0,77.8572,77.875,77.8394,77.875,1700.0
2014-08-05 12:05:00,87.45,87.46,87.38,87.44,3500.0,77.8661,77.875,77.8037,77.8572,3500.0
2014-08-05 12:10:00,87.44,87.5,87.44,87.45,12500.0,77.8572,77.9106,77.8572,77.8661,12500.0
2014-08-05 12:15:00,87.46,87.58,87.45,87.58,3600.0,77.875,77.9818,77.8661,77.9818,3600.0
2014-08-05 12:20:00,87.56,87.56,87.29,87.29,4500.0,77.964,77.964,77.7236,77.7236,4500.0
2014-08-05 12:25:00,87.33,87.41,87.31,87.41,4600.0,77.7592,77.8304,77.7414,77.8304,4600.0
2014-08-05 12:30:00,87.43,87.49,87.41,87.44,3700.0,77.8483,77.9017,77.8304,77.8572,3700.0
2014-08-05 12:35:00,87.48,87.48,87.34,87.38,2700.0,77.8928,77.8928,77.7681,77.8037,2700.0
2014-08-05 12:40:00,87.41,87.48,87.38,87.44,3000.0,77.8304,77.8928,77.8037,77.8572,3000.0
2014-08-05 12:45:00,87.45,87.5,87.4,87.4,4000.0,77.8661,77.9106,77.8215,77.8215,4000.0
2014-08-05 12:50:00,87.42,87.48,87.42,87.48,1300.0,77.8394,77.8928,77.8394,77.8928,1300.0
2014-08-05 12:55:00,87.49,87.5,87.4,87.49,13500.0,77.9017,77.9106,77.8215,77.9017,13500.0
2014-08-05 13:00:00,87.5,87.5,87.4,87.4,4000.0,77.9106,77.9106,77.8215,77.8215,4000.0
2014-08-05 13:05:00,87.38,87.5,87.38,87.48,1900.0,77.8037,77.9106,77.8037,77.8928,1900.0
2014-08-05 13:10:00,87.49,87.5,87.45,87.5,2100.0,77.9017,77.9106,77.8661,77.9106,2100.0
2014-08-05 13:15:00,87.5,87.64,87.49,87.58,10000.0,77.9106,78.0352,77.9017,77.9818,10000.0
2014-08-05 13:20:00,87.59,87.59,87.5,87.54,3300.0,77.9907,77.9907,77.9106,77.9462,3300.0
2014-08-05 13:25:00,87.54,87.62,87.52,87.56,5200.0,77.9462,78.0174,77.9284,77.964,5200.0
2014-08-05 13:30:00,87.57,87.57,87.44,87.48,5000.0,77.9729,77.9729,77.8572,77.8928,5000.0
2014-08-05 13:35:00,87.48,87.5,87.03,87.03,9300.0,77.8928,77.9106,77.4921,77.4921,9300.0
2014-08-05 13:40:00,87.0,87.18,86.83,86.9,7800.0,77.4654,77.6257,77.314,77.3763,7800.0
2014-08-05 13:45:00,86.89,87.11,86.89,87.0,4200.0,77.3674,77.5633,77.3674,77.4654,4200.0
2014-08-05 13:50:00,87.0,87.06,86.88,87.06,3000.0,77.4654,77.5188,77.3585,77.5188,3000.0
2014-08-05 13:55:00,87.08,87.11,86.95,86.95,5800.0,77.5366,77.5633,77.4209,77.4209,5800.0
2014-08-05 14:00:00,86.94,86.95,86.88,86.9,3700.0,77.412,77.4209,77.3585,77.3763,3700.0
2014-08-05 14:05:00,86.85,86.85,86.54,86.55,7100.0,77.3318,77.3318,77.0558,77.0647,7100.0
2014-08-05 14:10:00,86.59,86.76,86.59,86.76,3500.0,77.1003,77.2517,77.1003,77.2517,3500.0
2014-08-05 14:15:00,86.83,86.83,86.68,86.71,2600.0,77.314,77.314,77.1805,77.2072,2600.0
2014-08-05 14:20:00,86.76,86.91,86.76,86.86,4800.0,77.2517,77.3852,77.2517,77.3407,4800.0
2014-08-05 14:25:00,86.85,86.95,86.81,86.95,6700.0,77.3318,77.4209,77.2962,77.4209,6700.0
2014-08-05 14:30:00,86.97,87.11,86.97,86.99,6800.0,77.4387,77.5633,77.4387,77.4565,6800.0
2014-08-05 14:35:00,86.99,87.09,86.95,87.0,5800.0,77.4565,77.5455,77.4209,77.4654,5800.0
2014-08-05 14:40:00,86.98,87.04,86.97,87.0,3200.0,77.4476,77.501,77.4387,77.4654,3200.0
2014-08-05 14:45:00,86.99,87.13,86.99,87.03,4600.0,77.4565,77.5811,77.4565,77.4921,4600.0
2014-08-05 14:50:00,87.02,87.03,86.98,86.99,4100.0,77.4832,77.4921,77.4476,77.4565,4100.0
2014-08-05 14:55:00,87.0,87.03,86.93,86.94,4200.0,77.4654,77.4921,77.4031,77.412,4200.0
2014-08-05 15:00:00,86.88,86.9,86.82,86.82,4000.0,77.3585,77.3763,77.3051,77.3051,4000.0
2014-08-05 15:05:00,86.78,86.86,86.73,86.77,4500.0,77.2695,77.3407,77.225,77.2606,4500.0
2014-08-05 15:10:00,86.8,86.86,86.72,86.78,7600.0,77.2873,77.3407,77.2161,77.2695,7600.0
2014-08-05 15:15:00,86.74,86.9,86.74,86.87,8900.0,77.2339,77.3763,77.2339,77.3496,8900.0
2014-08-05 15:20:00,86.86,86.97,86.85,86.94,7000.0,77.3407,77.4387,77.3318,77.412,7000.0
2014-08-05 15:25:00,86.93,86.95,86.85,86.85,5700.0,77.4031,77.4209,77.3318,77.3318,5700.0
2014-08-05 15:30:00,86.87,87.04,86.87,87.04,7400.0,77.3496,77.501,77.3496,77.501,7400.0
2014-08-05 15:35:00,87.05,87.16,86.99,86.99,8100.0,77.5099,77.6078,77.4565,77.4565,8100.0
2014-08-05 15:40:00,86.97,87.01,86.94,86.98,4700.0,77.4387,77.4743,77.412,77.4476,4700.0
2014-08-05 15:45:00,86.99,87.01,86.86,86.92,15700.0,77.4565,77.4743,77.3407,77.3941,15700.0
2014-08-05 15:50:00,86.93,86.96,86.87,86.87,14600.0,77.4031,77.4298,77.3496,77.3496,14600.0
2014-08-05 15:55:00,86.88,86.98,86.85,86.88,36400.0,77.3585,77.4476,77.3318,77.3585,36400.0
2014-08-06 09:30:00,86.57,86.66,86.5,86.5,9200.0,77.0825,77.1626,77.0202,77.0202,9200.0
2014-08-06 09:35:00,86.58,86.76,86.5,86.65,3100.0,77.0914,77.2517,77.0202,77.1537,3100.0
2014-08-06 09:40:00,86.71,87.02,86.7,86.93,3200.0,77.2072,77.4832,77.1983,77.4031,3200.0
2014-08-06 09:45:00,86.97,87.33,86.91,87.13,11000.0,77.4387,77.7592,77.3852,77.5811,11000.0
2014-08-06 09:50:00,87.16,87.23,87.15,87.19,4300.0,77.6078,77.6702,77.5989,77.6346,4300.0
2014-08-06 09:55:00,87.21,87.22,87.11,87.18,5400.0,77.6524,77.6613,77.5633,77.6257,5400.0
2014-08-06 10:00:00,87.22,87.51,87.22,87.44,5300.0,77.6613,77.9195,77.6613,77.8572,5300.0
2014-08-06 10:05:00,87.42,87.54,87.35,87.5,5300.0,77.8394,77.9462,77.777,77.9106,5300.0
2014-08-06 10:10:00,87.46,87.46,87.09,87.09,24500.0,77.875,77.875,77.5455,77.5455,24500.0
2014-08-06 10:15:00,87.1,87.12,86.92,87.01,11000.0,77.5544,77.5722,77.3941,77.4743,11000.0
2014-08-06 10:20:00,87.02,87.3,87.02,87.3,2600.0,77.4832,77.7325,77.4832,77.7325,2600.0
2014-08-06 10:25:00,87.35,87.65,87.35,87.65,7900.0,77.777,78.0441,77.777,78.0441,7900.0
2014-08-06 10:30:00,87.65,87.7,87.33,87.33,15400.0,78.0441,78.0887,77.7592,77.7592,15400.0
2014-08-06 10:35:00,87.38,87.41,87.33,87.37,7900.0,77.8037,77.8304,77.7592,77.7948,7900.0
2014-08-06 10:40:00,87.38,87.44,87.29,87.35,10100.0,77.8037,77.8572,77.7236,77.777,10100.0
2014-08-06 10:45:00,87.38,87.38,87.19,87.24,15200.0,77.8037,77.8037,77.6346,77.6791,15200.0
2014-08-06 10:50:00,87.28,87.45,87.28,87.4,3300.0,77.7147,77.8661,77.7147,77.8215,3300.0
2014-08-06 10:55:00,87.42,87.65,87.41,87.64,3600.0,77.8394,78.0441,77.8304,78.0352,3600.0
2014-08-06 11:00:00,87.68,87.68,87.49,87.49,3200.0,78.0709,78.0709,77.9017,77.9017,3200.0
2014-08-06 11:05:00,87.54,87.68,87.54,87.54,3900.0,77.9462,78.0709,77.9462,77.9462,3900.0
2014-08-06 11:10:00,87.54,87.55,87.42,87.42,3100.0,77.9462,77.9551,77.8394,77.8394,3100.0
2014-08-06 11:15:00,87.41,87.49,87.39,87.47,2800.0,77.8304,77.9017,77.8126,77.8839,2800.0
2014-08-06 11:20:00,87.49,87.58,87.45,87.58,5000.0,77.9017,77.9818,77.8661,77.9818,5000.0
2014-08-06 11:25:00,87.58,87.63,87.29,87.29,16600.0,77.9818,78.0263,77.7236,77.7236,16600.0
2014-08-06 11:30:00,87.3,87.52,87.28,87.52,5700.0,77.7325,77.9284,77.7147,77.9284,5700.0
2014-08-06 11:35:00,87.52,87.55,87.48,87.48,4600.0,77.9284,77.9551,77.8928,77.8928,4600.0
2014-08-06 11:40:00,87.45,87.67,87.41,87.67,2900.0,77.8661,78.062,77.8304,78.062,2900.0
2014-08-06 11:45:00,87.69,87.79,87.65,87.66,13100.0,78.0798,78.1688,78.0441,78.0531,13100.0
2014-08-06 11:50:00,87.65,87.7,87.59,87.66,2900.0,78.0441,78.0887,77.9907,78.0531,2900.0
2014-08-06 11:55:00,87.66,87.66,87.6,87.64,4200.0,78.0531,78.0531,77.9996,78.0352,4200.0
2014-08-06 12:00:00,87.64,87.75,87.64,87.75,3300.0,78.0352,78.1332,78.0352,78.1332,3300.0
2014-08-06 12:05:00,87.75,87.75,87.68,87.68,4300.0,78.1332,78.1332,78.0709,78.0709,4300.0
2014-08-06 12:10:00,87.68,87.68,87.56,87.56,3100.0,78.0709,78.0709,77.964,77.964,3100.0
2014-08-06 12:15:00,87.57,87.57,87.33,87.43,4800.0,77.9729,77.9729,77.7592,77.8483,4800.0
2014-08-06 12:20:00,87.42,87.6,87.39,87.55,4500.0,77.8394,77.9996,77.8126,77.9551,4500.0
2014-08-06 12:25:00,87.52,87.56,87.38,87.48,3000.0,77.9284,77.964,77.8037,77.8928,3000.0
2014-08-06 12:30:00,87.47,87.62,87.4,87.62,5000.0,77.8839,78.0174,77.8215,78.0174,5000.0
2014-08-06 12:35:00,87.6,87.7,87.59,87.7,2200.0,77.9996,78.0887,77.9907,78.0887,2200.0
2014-08-06 12:40:00,87.67,87.68,87.63,87.67,2800.0,78.062,78.0709,78.0263,78.062,2800.0
2014-08-06 12:45:00,87.69,87.69,87.59,87.59,2200.0,78.0798,78.0798,77.9907,77.9907,2200.0
2014-08-06 12:50:00,87.59,87.59,87.54,87.54,2300.0,77.9907,77.9907,77.9462,77.9462,2300.0
2014-08-06 12:55:00,87.5,87.54,87.44,87.44,4400.0,77.9106,77.9462,77.8572,77.8572,4400.0
2014-08-06 13:00:00,87.43,87.51,87.36,87.41,3800.0,77.8483,77.9195,77.7859,77.8304,3800.0
2014-08-06 13:05:00,87.38,87.43,87.37,87.39,2400.0,77.8037,77.8483,77.7948,77.8126,2400.0
2014-08-06 13:10:00,87.39,87.46,87.37,87.42,1800.0,77.8126,77.875,77.7948,77.8394,1800.0
2014-08-06 13:15:00,87.44,87.51,87.42,87.51,3300.0,77.8572,77.9195,77.8394,77.9195,3300.0
2014-08-06 13:20:00,87.47,87.47,87.39,87.39,2200.0,77.8839,77.8839,77.8126,77.8126,2200.0
2014-08-06 13:25:00,87.41,87.45,87.39,87.39,2300.0,77.8304,77.8661,77.8126,77.8126,2300.0
2014-08-06 13:30:00,87.38,87.43,87.32,87.43,2600.0,77.8037,77.8483,77.7503,77.8483,2600.0
2014-08-06 13:35:00,87.4,87.51,87.4,87.49,1900.0,77.8215,77.9195,77.8215,77.9017,1900.0
2014-08-06 13:40:00,87.54,87.54,87.47,87.49,3100.0,77.9462,77.9462,77.8839,77.9017,3100.0
2014-08-06 13:45:00,87.46,87.46,87.28,87.3,3900.0,77.875,77.875,77.7147,77.7325,3900.0
2014-08-06 13:50:00,87.28,87.32,87.26,87.26,3100.0,77.7147,77.7503,77.6969,77.6969,3100.0
2014-08-06 13:55:00,87.25,87.28,87.23,87.25,5100.0,77.688,77.7147,77.6702,77.688,5100.0
2014-08-06 14:00:00,87.2,87.29,87.15,87.28,3000.0,77.6435,77.7236,77.5989,77.7147,3000.0
2014-08-06 14:05:00,87.28,87.38,87.28,87.35,3100.0,77.7147,77.8037,77.7147,77.777,3100.0
2014-08-06 14:10:00,87.35,87.37,87.3,87.37,2100.0,77.777,77.7948,77.7325,77.7948,2100.0
2014-08-06 14:15:00,87.35,87.38,87.34,87.38,2700.0,77.777,77.8037,77.7681,77.8037,2700.0
2014-08-06 14:20:00,87.38,87.4,87.34,87.4,2500.0,77.8037,77.8215,77.7681,77.8215,2500.0
2014-08-06 14:25:00,87.39,87.44,87.36,87.42,2500.0,77.8126,77.8572,77.7859,77.8394,2500.0
2014-08-06 14:30:00,87.42,87.46,87.33,87.33,4300.0,77.8394,77.875,77.7592,77.7592,4300.0
2014-08-06 14:35:00,87.28,87.39,87.26,87.39,2000.0,77.7147,77.8126,77.6969,77.8126,2000.0
2014-08-06 14:40:00,87.36,87.48,87.36,87.47,4700.0,77.7859,77.8928,77.7859,77.8839,4700.0
2014-08-06 14:45:00,87.47,87.47,87.39,87.42,2800.0,77.8839,77.8839,77.8126,77.8394,2800.0
2014-08-06 14:50:00,87.42,87.46,87.4,87.46,5500.0,77.8394,77.875,77.8215,77.875,5500.0
2014-08-06 14:55:00,87.44,87.44,87.38,87.4,2900.0,77.8572,77.8572,77.8037,77.8215,2900.0
2014-08-06 15:00:00,87.4,87.51,87.35,87.46,4300.0,77.8215,77.9195,77.777,77.875,4300.0
2014-08-06 15:05:00,87.47,87.5,87.45,87.47,4500.0,77.8839,77.9106,77.8661,77.8839,4500.0
2014-08-06 15:10:00,87.42,87.42,87.32,87.38,3000.0,77.8394,77.8394,77.7503,77.8037,3000.0
2014-08-06 15:15:00,87.38,87.38,87.31,87.37,10400.0,77.8037,77.8037,77.7414,77.7948,10400.0
2014-08-06 15:20:00,87.33,87.33,87.27,87.29,3100.0,77.7592,77.7592,77.7058,77.7236,3100.0
2014-08-06 15:25:00,87.29,87.34,87.29,87.3,5200.0,77.7236,77.7681,77.7236,77.7325,5200.0
2014-08-06 15:30:00,87.3,87.3,87.17,87.25,12400.0,77.7325,77.7325,77.6168,77.688,12400.0
2014-08-06 15:35:00,87.24,87.28,87.21,87.26,15100.0,77.6791,77.7147,77.6524,77.6969,15100.0
2014-08-06 15:40:00,87.26,87.33,87.26,87.33,9700.0,77.6969,77.7592,77.6969,77.7592,9700.0
2014-08-06 15:45:00,87.35,87.38,87.3,87.3,10900.0,77.777,77.8037,77.7325,77.7325,10900.0
2014-08-06 15:50:00,87.31,87.4,87.3,87.3,12000.0,77.7414,77.8215,77.7325,77.7325,12000.0
2014-08-06 15:55:00,87.31,87.4,87.29,87.31,22100.0,77.7414,77.8215,77.7236,77.7414,22100.0
2014-08-07 09:30:00,87.8,87.97,87.33,87.42,19100.0,78.1777,78.3291,77.7592,77.8394,19100.0
2014-08-07 09:35:00,87.57,87.57,87.16,87.26,7300.0,77.9729,77.9729,77.6078,77.6969,7300.0
2014-08-07 09:40:00,87.17,87.2,86.98,86.98,4000.0,77.6168,77.6435,77.4476,77.4476,4000.0
2014-08-07 09:45:00,86.99,87.33,86.95,87.1,14700.0,77.4565,77.7592,77.4209,77.5544,14700.0
2014-08-07 09:50:00,87.12,87.41,87.12,87.22,16200.0,77.5722,77.8304,77.5722,77.6613,16200.0
2014-08-07 09:55:00,87.26,87.32,87.13,87.13,22200.0,77.6969,77.7503,77.5811,77.5811,22200.0
2014-08-07 10:00:00,87.17,87.39,87.04,87.06,6400.0,77.6168,77.8126,77.501,77.5188,6400.0
2014-08-07 10:05:00,86.98,87.15,86.98,87.12,7300.0,77.4476,77.5989,77.4476,77.5722,7300.0
2014-08-07 10:10:00,87.09,87.13,86.98,87.1,6900.0,77.5455,77.5811,77.4476,77.5544,6900.0
2014-08-07 10:15:00,87.14,87.21,86.98,87.21,10700.0,77.59,77.6524,77.4476,77.6524,10700.0
2014-08-07 10:20:00,87.2,87.25,87.16,87.19,6700.0,77.6435,77.688,77.6078,77.6346,6700.0
2014-08-07 10:25:00,87.2,87.25,87.1,87.12,10700.0,77.6435,77.688,77.5544,77.5722,10700.0
2014-08-07 10:30:00,87.12,87.12,87.02,87.08,3600.0,77.5722,77.5722,77.4832,77.5366,3600.0
2014-08-07 10:35:00,87.05,87.26,87.05,87.21,8100.0,77.5099,77.6969,77.5099,77.6524,8100.0
2014-08-07 10:40:00,87.2,87.27,87.01,87.01,6300.0,77.6435,77.7058,77.4743,77.4743,6300.0
2014-08-07 10:45:00,87.0,87.06,86.87,86.88,7500.0,77.4654,77.5188,77.3496,77.3585,7500.0
2014-08-07 10:50:00,86.87,86.9,86.71,86.86,4800.0,77.3496,77.3763,77.2072,77.3407,4800.0
2014-08-07 10:55:00,86.85,86.97,86.85,86.95,4100.0,77.3318,77.4387,77.3318,77.4209,4100.0
2014-08-07 11:00:00,86.97,86.98,86.86,86.86,4300.0,77.4387,77.4476,77.3407,77.3407,4300.0
2014-08-07 11:05:00,86.87,86.87,86.74,86.87,3600.0,77.3496,77.3496,77.2339,77.3496,3600.0
2014-08-07 11:10:00,86.88,86.93,86.81,86.83,6000.0,77.3585,77.4031,77.2962,77.314,6000.0
2014-08-07 11:15:00,86.85,86.96,86.81,86.93,3200.0,77.3318,77.4298,77.2962,77.4031,3200.0
2014-08-07 11:20:00,86.96,87.08,86.96,87.07,5300.0,77.4298,77.5366,77.4298,77.5277,5300.0
2014-08-07 11:25:00,87.09,87.12,86.91,86.95,9200.0,77.5455,77.5722,77.3852,77.4209,9200.0
2014-08-07 11:30:00,86.94,87.0,86.81,86.94,6600.0,77.412,77.4654,77.2962,77.412,6600.0
2014-08-07 11:35:00,86.94,86.95,86.82,86.87,2500.0,77.412,77.4209,77.3051,77.3496,2500.0
2014-08-07 11:40:00,86.83,86.92,86.77,86.92,5800.0,77.314,77.3941,77.2606,77.3941,5800.0
2014-08-07 11:45:00,86.9,86.9,86.7,86.77,14000.0,77.3763,77.3763,77.1983,77.2606,14000.0
2014-08-07 11:50:00,86.79,86.88,86.73,86.76,6000.0,77.2784,77.3585,77.225,77.2517,6000.0
2014-08-07 11:55:00,86.76,86.95,86.74,86.95,15100.0,77.2517,77.4209,77.2339,77.4209,15100.0
2014-08-07 12:00:00,86.92,86.99,86.89,86.97,3800.0,77.3941,77.4565,77.3674,77.4387,3800.0
2014-08-07 12:05:00,86.95,87.01,86.92,86.92,5000.0,77.4209,77.4743,77.3941,77.3941,5000.0
2014-08-07 12:10:00,86.95,86.98,86.81,86.89,3600.0,77.4209,77.4476,77.2962,77.3674,3600.0
2014-08-07 12:15:00,86.93,86.93,86.67,86.71,6900.0,77.4031,77.4031,77.1715,77.2072,6900.0
2014-08-07 12:20:00,86.7,86.95,86.68,86.94,40100.0,77.1983,77.4209,77.1805,77.412,40100.0
2014-08-07 12:25:00,86.94,87.0,86.9,86.94,5600.0,77.412,77.4654,77.3763,77.412,5600.0
2014-08-07 12:30:00,86.92,86.96,86.84,86.91,31700.0,77.3941,77.4298,77.3229,77.3852,31700.0
2014-08-07 12:35:00,86.85,86.93,86.76,86.87,53500.0,77.3318,77.4031,77.2517,77.3496,53500.0
2014-08-07 12:40:00,86.87,86.94,86.85,86.89,15700.0,77.3496,77.412,77.3318,77.3674,15700.0
2014-08-07 12:45:00,86.9,86.97,86.89,86.94,5700.0,77.3763,77.4387,77.3674,77.412,5700.0
2014-08-07 12:50:00,86.93,86.95,86.88,86.93,3400.0,77.4031,77.4209,77.3585,77.4031,3400.0
2014-08-07 12:55:00,86.93,87.01,86.92,87.01,2200.0,77.4031,77.4743,77.3941,77.4743,2200.0
2014-08-07 13:00:00,87.01,87.07,86.95,87.0,12500.0,77.4743,77.5277,77.4209,77.4654,12500.0
2014-08-07 13:05:00,87.03,87.05,86.97,86.98,5900.0,77.4921,77.5099,77.4387,77.4476,5900.0
2014-08-07 13:10:00,86.97,87.03,86.93,86.93,4700.0,77.4387,77.4921,77.4031,77.4031,4700.0
2014-08-07 13:15:00,86.96,87.05,86.9,86.95,6600.0,77.4298,77.5099,77.3763,77.4209,6600.0
2014-08-07 13:20:00,86.94,86.97,86.89,86.91,7900.0,77.412,77.4387,77.3674,77.3852,7900.0
2014-08-07 13:25:00,86.92,87.02,86.9,86.98,10600.0,77.3941,77.4832,77.3763,77.4476,10600.0
2014-08-07 13:30:00,86.97,87.01,86.97,87.01,3400.0,77.4387,77.4743,77.4387,77.4743,3400.0
2014-08-07 13:35:00,87.0,87.03,86.96,87.01,4000.0,77.4654,77.4921,77.4298,77.4743,4000.0
2014-08-07 13:40:00,87.01,87.09,87.0,87.03,8000.0,77.4743,77.5455,77.4654,77.4921,8000.0
2014-08-07 13:45:00,87.05,87.05,86.97,87.0,30500.0,77.5099,77.5099,77.4387,77.4654,30500.0
2014-08-07 13:50:00,87.0,87.06,86.99,87.06,11400.0,77.4654,77.5188,77.4565,77.5188,11400.0
2014-08-07 13:55:00,87.0,87.08,86.99,87.07,4700.0,77.4654,77.5366,77.4565,77.5277,4700.0
2014-08-07 14:00:00,87.07,87.09,86.98,87.02,6800.0,77.5277,77.5455,77.4476,77.4832,6800.0
2014-08-07 14:05:00,87.03,87.12,87.03,87.11,4500.0,77.4921,77.5722,77.4921,77.5633,4500.0
2014-08-07 14:10:00,87.11,87.12,87.03,87.03,2500.0,77.5633,77.5722,77.4921,77.4921,2500.0
2014-08-07 14:15:00,87.05,87.05,86.96,87.02,10200.0,77.5099,77.5099,77.4298,77.4832,10200.0
2014-08-07 14:20:00,87.05,87.05,86.99,87.04,4300.0,77.5099,77.5099,77.4565,77.501,4300.0
2014-08-07 14:25:00,87.0,87.06,86.98,87.02,3600.0,77.4654,77.5188,77.4476,77.4832,3600.0
2014-08-07 14:30:00,87.02,87.06,86.99,87.03,14500.0,77.4832,77.5188,77.4565,77.4921,14500.0
2014-08-07 14:35:00,87.02,87.1,87.01,87.06,5100.0,77.4832,77.5544,77.4743,77.5188,5100.0
2014-08-07 14:40:00,87.05,87.12,87.02,87.04,7900.0,77.5099,77.5722,77.4832,77.501,7900.0
2014-08-07 14:45:00,87.03,87.05,86.96,86.96,59600.0,77.4921,77.5099,77.4298,77.4298,59600.0
2014-08-07 14:50:00,86.94,87.01,86.91,87.0,8400.0,77.412,77.4743,77.3852,77.4654,8400.0
2014-08-07 14:55:00,86.99,87.0,86.89,86.91,10000.0,77.4565,77.4654,77.3674,77.3852,10000.0
2014-08-07 15:00:00,86.9,86.97,86.9,86.94,3400.0,77.3763,77.4387,77.3763,77.412,3400.0
2014-08-07 15:05:00,86.94,86.94,86.79,86.81,12300.0,77.412,77.412,77.2784,77.2962,12300.0
2014-08-07 15:10:00,86.84,86.9,86.81,86.81,8500.0,77.3229,77.3763,77.2962,77.2962,8500.0
2014-08-07 15:15:00,86.81,86.83,86.73,86.83,7700.0,77.2962,77.314,77.225,77.314,7700.0
2014-08-07 15:20:00,86.82,86.82,86.7,86.74,12100.0,77.3051,77.3051,77.1983,77.2339,12100.0
2014-08-07 15:25:00,86.73,86.84,86.73,86.84,7300.0,77.225,77.3229,77.225,77.3229,7300.0
2014-08-07 15:30:00,86.87,86.89,86.78,86.87,13300.0,77.3496,77.3674,77.2695,77.3496,13300.0
2014-08-07 15:35:00,86.87,86.88,86.77,86.88,12800.0,77.3496,77.3585,77.2606,77.3585,12800.0
2014-08-07 15:40:00,86.89,87.0,86.84,86.98,27200.0,77.3674,77.4654,77.3229,77.4476,27200.0
2014-08-07 15:45:00,86.99,87.02,86.94,86.99,11600.0,77.4565,77.4832,77.412,77.4565,11600.0
2014-08-07 15:50:00,86.99,87.02,86.93,86.94,26200.0,77.4565,77.4832,77.4031,77.412,26200.0
2014-08-07 15:55:00,86.95,87.0,86.89,86.9,71200.0,77.4209,77.4654,77.3674,77.3763,71200.0
2014-08-08 09:30:00,87.13,87.13,86.78,86.9,54900.0,77.5811,77.5811,77.2695,77.3763,54900.0
2014-08-08 09:35:00,87.02,87.15,86.9,87.12,8400.0,77.4832,77.5989,77.3763,77.5722,8400.0
2014-08-08 09:40:00,87.09,87.13,86.97,87.04,9800.0,77.5455,77.5811,77.4387,77.501,9800.0
2014-08-08 09:45:00,87.04,87.18,87.04,87.13,8200.0,77.501,77.6257,77.501,77.5811,8200.0
2014-08-08 09:50:00,87.13,87.15,86.98,87.02,7800.0,77.5811,77.5989,77.4476,77.4832,7800.0
2014-08-08 09:55:00,87.08,87.17,87.01,87.09,26900.0,77.5366,77.6168,77.4743,77.5455,26900.0
2014-08-08 10:00:00,87.02,87.17,86.96,87.15,32400.0,77.4832,77.6168,77.4298,77.5989,32400.0
2014-08-08 10:05:00,87.17,87.17,86.99,87.04,10200.0,77.6168,77.6168,77.4565,77.501,10200.0
2014-08-08 10:10:00,87.06,87.12,86.99,87.06,25700.0,77.5188,77.5722,77.4565,77.5188,25700.0
2014-08-08 10:15:00,87.01,87.15,87.0,87.11,5200.0,77.4743,77.5989,77.4654,77.5633,5200.0
2014-08-08 10:20:00,87.14,87.15,87.05,87.13,27400.0,77.59,77.5989,77.5099,77.5811,27400.0
2014-08-08 10:25:00,87.1,87.13,87.01,87.06,6700.0,77.5544,77.5811,77.4743,77.5188,6700.0
2014-08-08 10:30:00,87.07,87.15,87.06,87.15,5800.0,77.5277,77.5989,77.5188,77.5989,5800.0
2014-08-08 10:35:00,87.15,87.18,87.09,87.15,11700.0,77.5989,77.6257,77.5455,77.5989,11700.0
2014-08-08 10:40:00,87.13,87.23,87.11,87.18,51500.0,77.5811,77.6702,77.5633,77.6257,51500.0
2014-08-08 10:45:00,87.2,87.26,87.06,87.06,35000.0,77.6435,77.6969,77.5188,77.5188,35000.0
2014-08-08 10:50:00,87.04,87.07,86.99,87.01,8300.0,77.501,77.5277,77.4565,77.4743,8300.0
2014-08-08 10:55:00,86.98,87.02,86.96,87.0,6300.0,77.4476,77.4832,77.4298,77.4654,6300.0
2014-08-08 11:00:00,87.0,87.03,86.95,87.03,4500.0,77.4654,77.4921,77.4209,77.4921,4500.0
2014-08-08 11:05:00,87.06,87.15,87.06,87.13,15600.0,77.5188,77.5989,77.5188,77.5811,15600.0
2014-08-08 11:10:00,87.15,87.22,87.11,87.13,14800.0,77.5989,77.6613,77.5633,77.5811,14800.0
2014-08-08 11:15:00,87.14,87.18,87.09,87.15,5800.0,77.59,77.6257,77.5455,77.5989,5800.0
2014-08-08 11:20:00,87.14,87.18,87.12,87.15,10900.0,77.59,77.6257,77.5722,77.5989,10900.0
2014-08-08 11:25:00,87.14,87.17,87.12,87.15,13600.0,77.59,77.6168,77.5722,77.5989,13600.0
2014-08-08 11:30:00,87.15,87.16,87.1,87.11,4400.0,77.5989,77.6078,77.5544,77.5633,4400.0
2014-08-08 11:35:00,87.14,87.15,87.1,87.1,2100.0,77.59,77.5989,77.5544,77.5544,2100.0
2014-08-08 11:40:00,87.15,87.16,87.13,87.13,5600.0,77.5989,77.6078,77.5811,77.5811,5600.0
2014-08-08 11:45:00,87.13,87.13,87.1,87.13,1600.0,77.5811,77.5811,77.5544,77.5811,1600.0
2014-08-08 11:50:00,87.1,87.15,87.1,87.15,900.0,77.5544,77.5989,77.5544,77.5989,900.0
2014-08-08 11:55:00,87.12,87.17,87.12,87.13,16400.0,77.5722,77.6168,77.5722,77.5811,16400.0
2014-08-08 12:00:00,87.13,87.15,87.13,87.15,3000.0,77.5811,77.5989,77.5811,77.5989,3000.0
2014-08-08 12:05:00,87.15,87.16,87.11,87.11,4300.0,77.5989,77.6078,77.5633,77.5633,4300.0
2014-08-08 12:10:00,87.1,87.16,87.1,87.15,7500.0,77.5544,77.6078,77.5544,77.5989,7500.0
2014-08-08 12:15:00,87.15,87.15,87.12,87.15,3100.0,77.5989,77.5989,77.5722,77.5989,3100.0
2014-08-08 12:20:00,87.15,87.15,87.12,87.14,3600.0,77.5989,77.5989,77.5722,77.59,3600.0
2014-08-08 12:25:00,87.15,87.15,87.12,87.13,4600.0,77.5989,77.5989,77.5722,77.5811,4600.0
2014-08-08 12:30:00,87.12,87.14,87.11,87.12,1700.0,77.5722,77.59,77.5633,77.5722,1700.0
2014-08-08 12:35:00,87.12,87.14,87.08,87.14,2500.0,77.5722,77.59,77.5366,77.59,2500.0
2014-08-08 12:40:00,87.14,87.24,87.13,87.24,7200.0,77.59,77.6791,77.5811,77.6791,7200.0
2014-08-08 12:45:00,87.23,87.23,87.17,87.19,6100.0,77.6702,77.6702,77.6168,77.6346,6100.0
2014-08-08 12:50:00,87.18,87.25,87.13,87.19,4100.0,77.6257,77.688,77.5811,77.6346,4100.0
2014-08-08 12:55:00,87.19,87.22,87.19,87.2,2600.0,77.6346,77.6613,77.6346,77.6435,2600.0
2014-08-08 13:00:00,87.2,87.28,87.2,87.25,33600.0,77.6435,77.7147,77.6435,77.688,33600.0
2014-08-08 13:05:00,87.27,87.43,87.27,87.43,3500.0,77.7058,77.8483,77.7058,77.8483,3500.0
2014-08-08 13:10:00,87.42,87.49,87.4,87.44,3100.0,77.8394,77.9017,77.8215,77.8572,3100.0
2014-08-08 13:15:00,87.48,87.7,87.46,87.7,3400.0,77.8928,78.0887,77.875,78.0887,3400.0
2014-08-08 13:20:00,87.71,87.75,87.67,87.72,3800.0,78.0976,78.1332,78.062,78.1065,3800.0
2014-08-08 13:25:00,87.72,87.89,87.69,87.86,2900.0,78.1065,78.2578,78.0798,78.2311,2900.0
2014-08-08 13:30:00,87.86,87.87,87.75,87.75,6200.0,78.2311,78.24,78.1332,78.1332,6200.0
2014-08-08 13:35:00,87.77,87.77,87.66,87.75,9600.0,78.151,78.151,78.0531,78.1332,9600.0
2014-08-08 13:40:00,87.81,87.9,87.75,87.8,8800.0,78.1866,78.2667,78.1332,78.1777,8800.0
2014-08-08 13:45:00,87.83,87.83,87.72,87.73,4100.0,78.2044,78.2044,78.1065,78.1154,4100.0
2014-08-08 13:50:00,87.75,87.75,87.71,87.74,2000.0,78.1332,78.1332,78.0976,78.1243,2000.0
2014-08-08 13:55:00,87.7,87.75,87.62,87.75,3400.0,78.0887,78.1332,78.0174,78.1332,3400.0
2014-08-08 14:00:00,87.75,87.78,87.71,87.73,3400.0,78.1332,78.1599,78.0976,78.1154,3400.0
2014-08-08 14:05:00,87.76,87.82,87.73,87.8,4500.0,78.1421,78.1955,78.1154,78.1777,4500.0
2014-08-08 14:10:00,87.82,87.82,87.75,87.81,6900.0,78.1955,78.1955,78.1332,78.1866,6900.0
2014-08-08 14:15:00,87.8,87.83,87.77,87.77,7900.0,78.1777,78.2044,78.151,78.151,7900.0
2014-08-08 14:20:00,87.78,87.81,87.68,87.75,11500.0,78.1599,78.1866,78.0709,78.1332,11500.0
2014-08-08 14:25:00,87.74,87.8,87.74,87.77,2300.0,78.1243,78.1777,78.1243,78.151,2300.0
2014-08-08 14:30:00,87.81,87.81,87.75,87.76,3200.0,78.1866,78.1866,78.1332,78.1421,3200.0
2014-08-08 14:35:00,87.74,87.81,87.73,87.81,3600.0,78.1243,78.1866,78.1154,78.1866,3600.0
2014-08-08 14:40:00,87.83,87.85,87.78,87.78,3800.0,78.2044,78.2222,78.1599,78.1599,3800.0
2014-08-08 14:45:00,87.79,87.8,87.78,87.78,1200.0,78.1688,78.1777,78.1599,78.1599,1200.0
2014-08-08 14:50:00,87.79,87.83,87.75,87.82,1800.0,78.1688,78.2044,78.1332,78.1955,1800.0
2014-08-08 14:55:00,87.82,87.82,87.74,87.76,2700.0,78.1955,78.1955,78.1243,78.1421,2700.0
2014-08-08 15:00:00,87.74,87.76,87.72,87.75,3000.0,78.1243,78.1421,78.1065,78.1332,3000.0
2014-08-08 15:05:00,87.77,87.78,87.73,87.73,2300.0,78.151,78.1599,78.1154,78.1154,2300.0
2014-08-08 15:10:00,87.74,87.76,87.68,87.76,5200.0,78.1243,78.1421,78.0709,78.1421,5200.0
2014-08-08 15:15:00,87.74,87.78,87.73,87.76,5700.0,78.1243,78.1599,78.1154,78.1421,5700.0
2014-08-08 15:20:00,87.76,87.83,87.76,87.81,5200.0,78.1421,78.2044,78.1421,78.1866,5200.0
2014-08-08 15:25:00,87.79,87.88,87.78,87.87,7600.0,78.1688,78.2489,78.1599,78.24,7600.0
2014-08-08 15:30:00,87.82,87.92,87.82,87.89,5500.0,78.1955,78.2846,78.1955,78.2578,5500.0
2014-08-08 15:35:00,87.88,87.93,87.85,87.93,6500.0,78.2489,78.2935,78.2222,78.2935,6500.0
2014-08-08 15:40:00,87.92,88.03,87.92,88.03,10800.0,78.2846,78.3825,78.2846,78.3825,10800.0
2014-08-08 15:45:00,88.05,88.07,88.03,88.05,14900.0,78.4003,78.4181,78.3825,78.4003,14900.0
2014-08-08 15:50:00,88.05,88.06,87.95,87.96,16100.0,78.4003,78.4092,78.3113,78.3202,16100.0
2014-08-08 15:55:00,87.95,87.96,87.88,87.9,58100.0,78.3113,78.3202,78.2489,78.2667,58100.0
2014-08-11 09:30:00,88.39,88.43,87.88,88.26,11300.0,78.703,78.7387,78.2489,78.5873,11300.0
2014-08-11 09:35:00,88.25,88.6,88.25,88.56,5800.0,78.5784,78.89,78.5784,78.8544,5800.0
2014-08-11 09:40:00,88.62,88.62,88.47,88.51,8000.0,78.9078,78.9078,78.7743,78.8099,8000.0
2014-08-11 09:45:00,88.51,88.61,88.51,88.59,5100.0,78.8099,78.8989,78.8099,78.8811,5100.0
2014-08-11 09:50:00,88.57,88.68,88.56,88.68,8300.0,78.8633,78.9613,78.8544,78.9613,8300.0
2014-08-11 09:55:00,88.68,88.88,88.68,88.88,5900.0,78.9613,79.1393,78.9613,79.1393,5900.0
2014-08-11 10:00:00,88.83,89.0,88.83,88.99,7500.0,79.0948,79.2462,79.0948,79.2373,7500.0
2014-08-11 10:05:00,88.95,89.09,88.95,89.08,5900.0,79.2017,79.3263,79.2017,79.3174,5900.0
2014-08-11 10:10:00,89.06,89.13,89.01,89.05,6200.0,79.2996,79.3619,79.2551,79.2907,6200.0
2014-08-11 10:15:00,89.08,89.22,89.06,89.12,6900.0,79.3174,79.4421,79.2996,79.353,6900.0
2014-08-11 10:20:00,89.07,89.21,89.07,89.12,9100.0,79.3085,79.4332,79.3085,79.353,9100.0
2014-08-11 10:25:00,89.13,89.14,89.06,89.06,3600.0,79.3619,79.3709,79.2996,79.2996,3600.0
2014-08-11 10:30:00,89.06,89.13,89.04,89.11,4500.0,79.2996,79.3619,79.2818,79.3441,4500.0
2014-08-11 10:35:00,89.15,89.26,89.14,89.24,6200.0,79.3798,79.4777,79.3709,79.4599,6200.0
2014-08-11 10:40:00,89.24,89.32,89.23,89.3,7000.0,79.4599,79.5311,79.451,79.5133,7000.0
2014-08-11 10:45:00,89.29,89.29,89.25,89.27,4700.0,79.5044,79.5044,79.4688,79.4866,4700.0
2014-08-11 10:50:00,89.23,89.23,89.02,89.14,12600.0,79.451,79.451,79.264,79.3709,12600.0
2014-08-11 10:55:00,89.13,89.13,89.07,89.1,5100.0,79.3619,79.3619,79.3085,79.3352,5100.0
2014-08-11 11:00:00,89.09,89.12,89.05,89.1,2100.0,79.3263,79.353,79.2907,79.3352,2100.0
2014-08-11 11:05:00,89.14,89.24,89.14,89.24,4400.0,79.3709,79.4599,79.3709,79.4599,4400.0
2014-08-11 11:10:00,89.26,89.37,89.25,89.37,3600.0,79.4777,79.5756,79.4688,79.5756,3600.0
2014-08-11 11:15:00,89.38,89.41,89.38,89.4,3700.0,79.5845,79.6113,79.5845,79.6024,3700.0
2014-08-11 11:20:00,89.39,89.45,89.37,89.39,4100.0,79.5935,79.6469,79.5756,79.5935,4100.0
2014-08-11 11:25:00,89.38,89.47,89.37,89.41,2800.0,79.5845,79.6647,79.5756,79.6113,2800.0
2014-08-11 11:30:00,89.4,89.41,89.37,89.37,3300.0,79.6024,79.6113,79.5756,79.5756,3300.0
2014-08-11 11:35:00,89.35,89.37,89.31,89.31,2300.0,79.5578,79.5756,79.5222,79.5222,2300.0
2014-08-11 11:40:00,89.31,89.38,89.3,89.37,3400.0,79.5222,79.5845,79.5133,79.5756,3400.0
2014-08-11 11:45:00,89.38,89.44,89.32,89.35,9700.0,79.5845,79.638,79.5311,79.5578,9700.0
2014-08-11 11:50:00,89.35,89.35,89.27,89.31,2400.0,79.5578,79.5578,79.4866,79.5222,2400.0
2014-08-11 11:55:00,89.34,89.38,89.31,89.32,3500.0,79.5489,79.5845,79.5222,79.5311,3500.0
2014-08-11 12:00:00,89.3,89.31,89.21,89.21,4400.0,79.5133,79.5222,79.4332,79.4332,4400.0
2014-08-11 12:05:00,89.23,89.25,89.22,89.24,2800.0,79.451,79.4688,79.4421,79.4599,2800.0
2014-08-11 12:10:00,89.21,89.24,89.2,89.24,2600.0,79.4332,79.4599,79.4243,79.4599,2600.0
2014-08-11 12:15:00,89.23,89.25,89.21,89.23,1400.0,79.451,79.4688,79.4332,79.451,1400.0
2014-08-11 12:20:00,89.24,89.26,89.18,89.25,12000.0,79.4599,79.4777,79.4065,79.4688,12000.0
2014-08-11 12:25:00,89.31,89.31,89.27,89.29,2200.0,79.5222,79.5222,79.4866,79.5044,2200.0
2014-08-11 12:30:00,89.29,89.3,89.27,89.29,2900.0,79.5044,79.5133,79.4866,79.5044,2900.0
2014-08-11 12:35:00,89.3,89.32,89.29,89.31,2300.0,79.5133,79.5311,79.5044,79.5222,2300.0
2014-08-11 12:40:00,89.32,89.33,89.3,89.31,2300.0,79.5311,79.54,79.5133,79.5222,2300.0
2014-08-11 12:45:00,89.32,89.46,89.32,89.44,14300.0,79.5311,79.6558,79.5311,79.638,14300.0
2014-08-11 12:50:00,89.44,89.47,89.44,89.46,4400.0,79.638,79.6647,79.638,79.6558,4400.0
2014-08-11 12:55:00,89.44,89.45,89.38,89.39,2700.0,79.638,79.6469,79.5845,79.5935,2700.0
2014-08-11 13:00:00,89.41,89.49,89.41,89.47,3000.0,79.6113,79.6825,79.6113,79.6647,3000.0
2014-08-11 13:05:00,89.45,89.48,89.42,89.44,6800.0,79.6469,79.6736,79.6202,79.638,6800.0
2014-08-11 13:10:00,89.43,89.5,89.43,89.47,3600.0,79.6291,79.6914,79.6291,79.6647,3600.0
2014-08-11 13:15:00,89.48,89.49,89.46,89.47,2800.0,79.6736,79.6825,79.6558,79.6647,2800.0
2014-08-11 13:20:00,89.47,89.47,89.43,89.45,5300.0,79.6647,79.6647,79.6291,79.6469,5300.0
2014-08-11 13:25:00,89.46,89.54,89.43,89.49,14100.0,79.6558,79.727,79.6291,79.6825,14100.0
2014-08-11 13:30:00,89.49,89.62,89.49,89.56,19800.0,79.6825,79.7982,79.6825,79.7448,19800.0
2014-08-11 13:35:00,89.55,89.6,89.55,89.55,8500.0,79.7359,79.7804,79.7359,79.7359,8500.0
2014-08-11 13:40:00,89.53,89.61,89.53,89.58,12500.0,79.7181,79.7893,79.7181,79.7626,12500.0
2014-08-11 13:45:00,89.58,89.76,89.56,89.76,56700.0,79.7626,79.9229,79.7448,79.9229,56700.0
2014-08-11 13:50:00,89.75,89.77,89.49,89.6,49300.0,79.914,79.9318,79.6825,79.7804,49300.0
2014-08-11 13:55:00,89.55,89.56,89.44,89.47,8000.0,79.7359,79.7448,79.638,79.6647,8000.0
2014-08-11 14:00:00,89.46,89.46,89.33,89.35,5500.0,79.6558,79.6558,79.54,79.5578,5500.0
2014-08-11 14:05:00,89.38,89.4,89.29,89.36,7100.0,79.5845,79.6024,79.5044,79.5667,7100.0
2014-08-11 14:10:00,89.39,89.43,89.3,89.41,8000.0,79.5935,79.6291,79.5133,79.6113,8000.0
2014-08-11 14:15:00,89.43,89.52,89.39,89.5,6000.0,79.6291,79.7092,79.5935,79.6914,6000.0
2014-08-11 14:20:00,89.5,89.5,89.4,89.43,5000.0,79.6914,79.6914,79.6024,79.6291,5000.0
2014-08-11 14:25:00,89.42,89.42,89.34,89.34,5900.0,79.6202,79.6202,79.5489,79.5489,5900.0
2014-08-11 14:30:00,89.35,89.36,89.32,89.36,4600.0,79.5578,79.5667,79.5311,79.5667,4600.0
2014-08-11 14:35:00,89.37,89.42,89.36,89.39,4700.0,79.5756,79.6202,79.5667,79.5935,4700.0
2014-08-11 14:40:00,89.39,89.4,89.36,89.37,6900.0,79.5935,79.6024,79.5667,79.5756,6900.0
2014-08-11 14:45:00,89.38,89.41,89.37,89.39,5600.0,79.5845,79.6113,79.5756,79.5935,5600.0
2014-08-11 14:50:00,89.37,89.38,89.32,89.35,7500.0,79.5756,79.5845,79.5311,79.5578,7500.0
2014-08-11 14:55:00,89.36,89.38,89.33,89.36,8700.0,79.5667,79.5845,79.54,79.5667,8700.0
2014-08-11 15:00:00,89.36,89.43,89.36,89.42,5000.0,79.5667,79.6291,79.5667,79.6202,5000.0
2014-08-11 15:05:00,89.43,89.55,89.43,89.53,9400.0,79.6291,79.7359,79.6291,79.7181,9400.0
2014-08-11 15:10:00,89.51,89.54,89.48,89.5,5900.0,79.7003,79.727,79.6736,79.6914,5900.0
2014-08-11 15:15:00,89.49,89.5,89.44,89.48,6900.0,79.6825,79.6914,79.638,79.6736,6900.0
2014-08-11 15:20:00,89.49,89.49,89.44,89.45,5500.0,79.6825,79.6825,79.638,79.6469,5500.0
2014-08-11 15:25:00,89.44,89.48,89.41,89.43,9500.0,79.638,79.6736,79.6113,79.6291,9500.0
2014-08-11 15:30:00,89.43,89.44,89.37,89.38,11800.0,79.6291,79.638,79.5756,79.5845,11800.0
2014-08-11 15:35:00,89.37,89.39,89.32,89.35,10100.0,79.5756,79.5935,79.5311,79.5578,10100.0
2014-08-11 15:40:00,89.34,89.35,89.25,89.29,17100.0,79.5489,79.5578,79.4688,79.5044,17100.0
2014-08-11 15:45:00,89.28,89.28,89.24,89.27,15700.0,79.4955,79.4955,79.4599,79.4866,15700.0
2014-08-11 15:50:00,89.26,89.32,89.25,89.3,28500.0,79.4777,79.5311,79.4688,79.5133,28500.0
2014-08-11 15:55:00,89.28,89.34,89.26,89.32,55900.0,79.4955,79.5489,79.4777,79.5311,55900.0
2014-08-12 09:30:00,89.05,89.57,88.96,89.02,8700.0,79.2907,79.7537,79.2106,79.264,8700.0
2014-08-12 09:35:00,88.97,89.62,88.97,89.56,3600.0,79.2195,79.7982,79.2195,79.7448,3600.0
2014-08-12 09:40:00,89.56,89.73,89.49,89.6,7100.0,79.7448,79.8962,79.6825,79.7804,7100.0
2014-08-12 09:45:00,89.59,89.66,89.52,89.61,8000.0,79.7715,79.8339,79.7092,79.7893,8000.0
2014-08-12 09:50:00,89.61,89.63,89.4,89.55,15500.0,79.7893,79.8072,79.6024,79.7359,15500.0
2014-08-12 09:55:00,89.5,89.67,89.48,89.67,4900.0,79.6914,79.8428,79.6736,79.8428,4900.0
2014-08-12 10:00:00,89.66,89.68,89.5,89.68,13400.0,79.8339,79.8517,79.6914,79.8517,13400.0
2014-08-12 10:05:00,89.7,89.74,89.5,89.62,15000.0,79.8695,79.9051,79.6914,79.7982,15000.0
2014-08-12 10:10:00,89.61,89.74,89.54,89.73,15700.0,79.7893,79.9051,79.727,79.8962,15700.0
2014-08-12 10:15:00,89.74,89.77,89.62,89.73,9400.0,79.9051,79.9318,79.7982,79.8962,9400.0
2014-08-12 10:20:00,89.69,89.81,89.64,89.75,23500.0,79.8606,79.9674,79.8161,79.914,23500.0
2014-08-12 10:25:00,89.71,89.71,89.58,89.65,10200.0,79.8784,79.8784,79.7626,79.825,10200.0
2014-08-12 10:30:00,89.63,89.63,89.48,89.57,9300.0,79.8072,79.8072,79.6736,79.7537,9300.0
2014-08-12 10:35:00,89.61,89.66,89.56,89.56,8300.0,79.7893,79.8339,79.7448,79.7448,8300.0
2014-08-12 10:40:00,89.59,89.65,89.48,89.52,19400.0,79.7715,79.825,79.6736,79.7092,19400.0
2014-08-12 10:45:00,89.5,89.63,89.48,89.48,14000.0,79.6914,79.8072,79.6736,79.6736,14000.0
2014-08-12 10:50:00,89.48,89.65,89.48,89.62,10200.0,79.6736,79.825,79.6736,79.7982,10200.0
2014-08-12 10:55:00,89.61,89.63,89.55,89.6,9800.0,79.7893,79.8072,79.7359,79.7804,9800.0
2014-08-12 11:00:00,89.59,89.59,89.41,89.44,10800.0,79.7715,79.7715,79.6113,79.638,10800.0
2014-08-12 11:05:00,89.44,89.57,89.44,89.57,17700.0,79.638,79.7537,79.638,79.7537,17700.0
2014-08-12 11:10:00,89.57,89.62,89.51,89.52,17500.0,79.7537,79.7982,79.7003,79.7092,17500.0
2014-08-12 11:15:00,89.49,89.62,89.49,89.61,5500.0,79.6825,79.7982,79.6825,79.7893,5500.0
2014-08-12 11:20:00,89.61,89.63,89.58,89.63,6800.0,79.7893,79.8072,79.7626,79.8072,6800.0
2014-08-12 11:25:00,89.63,89.63,89.56,89.6,7700.0,79.8072,79.8072,79.7448,79.7804,7700.0
2014-08-12 11:30:00,89.6,89.62,89.54,89.6,12600.0,79.7804,79.7982,79.727,79.7804,12600.0
2014-08-12 11:35:00,89.6,89.64,89.59,89.63,4400.0,79.7804,79.8161,79.7715,79.8072,4400.0
2014-08-12 11:40:00,89.62,89.67,89.59,89.61,8100.0,79.7982,79.8428,79.7715,79.7893,8100.0
2014-08-12 11:45:00,89.63,89.68,89.62,89.65,4700.0,79.8072,79.8517,79.7982,79.825,4700.0
2014-08-12 11:50:00,89.67,89.78,89.67,89.75,7700.0,79.8428,79.9407,79.8428,79.914,7700.0
2014-08-12 11:55:00,89.74,89.77,89.71,89.71,6800.0,79.9051,79.9318,79.8784,79.8784,6800.0
2014-08-12 12:00:00,89.71,89.73,89.58,89.73,6900.0,79.8784,79.8962,79.7626,79.8962,6900.0
2014-08-12 12:05:00,89.71,89.72,89.65,89.68,4600.0,79.8784,79.8873,79.825,79.8517,4600.0
2014-08-12 12:10:00,89.69,89.79,89.64,89.77,6900.0,79.8606,79.9496,79.8161,79.9318,6900.0
2014-08-12 12:15:00,89.77,89.77,89.71,89.74,4400.0,79.9318,79.9318,79.8784,79.9051,4400.0
2014-08-12 12:20:00,89.73,89.76,89.62,89.72,5500.0,79.8962,79.9229,79.7982,79.8873,5500.0
2014-08-12 12:25:00,89.73,89.76,89.68,89.69,4100.0,79.8962,79.9229,79.8517,79.8606,4100.0
2014-08-12 12:30:00,89.67,89.7,89.66,89.68,2900.0,79.8428,79.8695,79.8339,79.8517,2900.0
2014-08-12 12:35:00,89.67,89.72,89.65,89.69,10500.0,79.8428,79.8873,79.825,79.8606,10500.0
2014-08-12 12:40:00,89.7,89.81,89.65,89.75,8200.0,79.8695,79.9674,79.825,79.914,8200.0
2014-08-12 12:45:00,89.75,89.77,89.74,89.76,3000.0,79.914,79.9318,79.9051,79.9229,3000.0
2014-08-12 12:50:00,89.75,89.78,89.74,89.77,4900.0,79.914,79.9407,79.9051,79.9318,4900.0
2014-08-12 12:55:00,89.77,89.86,89.77,89.81,4700.0,79.9318,80.0119,79.9318,79.9674,4700.0
2014-08-12 13:00:00,89.81,89.86,89.79,89.86,3900.0,79.9674,80.0119,79.9496,80.0119,3900.0
2014-08-12 13:05:00,89.85,89.95,89.83,89.91,7000.0,80.003,80.0921,79.9852,80.0565,7000.0
2014-08-12 13:10:00,89.9,89.92,89.88,89.88,3600.0,80.0476,80.0654,80.0298,80.0298,3600.0
2014-08-12 13:15:00,89.87,89.94,89.86,89.93,3200.0,80.0208,80.0832,80.0119,80.0743,3200.0
2014-08-12 13:20:00,89.93,89.93,89.79,89.79,3300.0,80.0743,80.0743,79.9496,79.9496,3300.0
2014-08-12 13:25:00,89.8,89.87,89.79,89.84,3500.0,79.9585,80.0208,79.9496,79.9941,3500.0
2014-08-12 13:30:00,89.85,89.88,89.79,89.8,5300.0,80.003,80.0298,79.9496,79.9585,5300.0
2014-08-12 13:35:00,89.81,89.81,89.72,89.73,4200.0,79.9674,79.9674,79.8873,79.8962,4200.0
2014-08-12 13:40:00,89.76,89.76,89.7,89.71,3200.0,79.9229,79.9229,79.8695,79.8784,3200.0
2014-08-12 13:45:00,89.7,89.71,89.65,89.69,3300.0,79.8695,79.8784,79.825,79.8606,3300.0
2014-08-12 13:50:00,89.7,89.78,89.67,89.77,5100.0,79.8695,79.9407,79.8428,79.9318,5100.0
2014-08-12 13:55:00,89.74,89.76,89.68,89.72,8000.0,79.9051,79.9229,79.8517,79.8873,8000.0
2014-08-12 14:00:00,89.71,89.73,89.65,89.7,12400.0,79.8784,79.8962,79.825,79.8695,12400.0
2014-08-12 14:05:00,89.71,89.71,89.64,89.66,4000.0,79.8784,79.8784,79.8161,79.8339,4000.0
2014-08-12 14:10:00,89.66,89.67,89.6,89.65,11400.0,79.8339,79.8428,79.7804,79.825,11400.0
2014-08-12 14:15:00,89.66,89.71,89.62,89.65,5800.0,79.8339,79.8784,79.7982,79.825,5800.0
2014-08-12 14:20:00,89.65,89.7,89.63,89.66,7100.0,79.825,79.8695,79.8072,79.8339,7100.0
2014-08-12 14:25:00,89.65,89.67,89.59,89.63,7300.0,79.825,79.8428,79.7715,79.8072,7300.0
2014-08-12 14:30:00,89.65,89.66,89.56,89.61,8500.0,79.825,79.8339,79.7448,79.7893,8500.0
2014-08-12 14:35:00,89.6,89.67,89.58,89.67,6500.0,79.7804,79.8428,79.7626,79.8428,6500.0
2014-08-12 14:40:00,89.67,89.74,89.64,89.71,7300.0,79.8428,79.9051,79.8161,79.8784,7300.0
2014-08-12 14:45:00,89.69,89.69,89.62,89.67,6300.0,79.8606,79.8606,79.7982,79.8428,6300.0
2014-08-12 14:50:00,89.66,89.77,89.66,89.75,6800.0,79.8339,79.9318,79.8339,79.914,6800.0
2014-08-12 14:55:00,89.75,89.75,89.69,89.69,6600.0,79.914,79.914,79.8606,79.8606,6600.0
2014-08-12 15:00:00,89.69,89.72,89.66,89.66,7100.0,79.8606,79.8873,79.8339,79.8339,7100.0
2014-08-12 15:05:00,89.67,89.83,89.67,89.82,8400.0,79.8428,79.9852,79.8428,79.9763,8400.0
2014-08-12 15:10:00,89.81,89.84,89.79,89.8,10700.0,79.9674,79.9941,79.9496,79.9585,10700.0
2014-08-12 15:15:00,89.81,89.86,89.8,89.85,8100.0,79.9674,80.0119,79.9585,80.003,8100.0
2014-08-12 15:20:00,89.83,89.84,89.79,89.8,8100.0,79.9852,79.9941,79.9496,79.9585,8100.0
2014-08-12 15:25:00,89.81,89.88,89.79,89.82,11800.0,79.9674,80.0298,79.9496,79.9763,11800.0
2014-08-12 15:30:00,89.82,89.85,89.76,89.8,11300.0,79.9763,80.003,79.9229,79.9585,11300.0
2014-08-12 15:35:00,89.79,89.86,89.78,89.85,15000.0,79.9496,80.0119,79.9407,80.003,15000.0
2014-08-12 15:40:00,89.85,89.89,89.81,89.84,15500.0,80.003,80.0387,79.9674,79.9941,15500.0
2014-08-12 15:45:00,89.82,89.82,89.73,89.73,18300.0,79.9763,79.9763,79.8962,79.8962,18300.0
2014-08-12 15:50:00,89.73,89.82,89.69,89.7,27400.0,79.8962,79.9763,79.8606,79.8695,27400.0
2014-08-12 15:55:00,89.71,89.77,89.7,89.72,33700.0,79.8784,79.9318,79.8695,79.8873,33700.0
2014-08-13 09:30:00,90.0,90.23,89.68,89.81,12800.0,80.1366,80.3414,79.8517,79.9674,12800.0
2014-08-13 09:35:00,89.7,89.82,89.58,89.82,15300.0,79.8695,79.9763,79.7626,79.9763,15300.0
2014-08-13 09:40:00,89.87,89.91,89.78,89.9,8700.0,80.0208,80.0565,79.9407,80.0476,8700.0
2014-08-13 09:45:00,89.91,89.98,89.69,89.82,14800.0,80.0565,80.1188,79.8606,79.9763,14800.0
2014-08-13 09:50:00,89.77,89.78,89.7,89.72,3900.0,79.9318,79.9407,79.8695,79.8873,3900.0
2014-08-13 09:55:00,89.72,89.73,89.64,89.73,3700.0,79.8873,79.8962,79.8161,79.8962,3700.0
2014-08-13 10:00:00,89.72,89.93,89.72,89.93,4100.0,79.8873,80.0743,79.8873,80.0743,4100.0
2014-08-13 10:05:00,89.96,90.13,89.92,90.12,6400.0,80.101,80.2524,80.0654,80.2435,6400.0
2014-08-13 10:10:00,90.12,90.13,90.04,90.09,3700.0,80.2435,80.2524,80.1722,80.2167,3700.0
2014-08-13 10:15:00,90.09,90.19,90.09,90.18,4500.0,80.2167,80.3058,80.2167,80.2969,4500.0
2014-08-13 10:20:00,90.23,90.31,90.2,90.31,5300.0,80.3414,80.4126,80.3147,80.4126,5300.0
2014-08-13 10:25:00,90.27,90.31,90.25,90.28,4900.0,80.377,80.4126,80.3592,80.3859,4900.0
2014-08-13 10:30:00,90.3,90.41,90.3,90.41,7100.0,80.4037,80.5017,80.4037,80.5017,7100.0
2014-08-13 10:35:00,90.41,90.54,90.4,90.54,5600.0,80.5017,80.6174,80.4928,80.6174,5600.0
2014-08-13 10:40:00,90.54,90.59,90.5,90.51,5000.0,80.6174,80.6619,80.5818,80.5907,5000.0
2014-08-13 10:45:00,90.51,90.65,90.51,90.61,3800.0,80.5907,80.7154,80.5907,80.6797,3800.0
2014-08-13 10:50:00,90.6,90.63,90.58,90.61,4000.0,80.6708,80.6976,80.653,80.6797,4000.0
2014-08-13 10:55:00,90.62,90.72,90.62,90.71,4000.0,80.6887,80.7777,80.6887,80.7688,4000.0
2014-08-13 11:00:00,90.71,90.88,90.7,90.83,5700.0,80.7688,80.9202,80.7599,80.8756,5700.0
2014-08-13 11:05:00,90.84,90.92,90.83,90.92,5000.0,80.8845,80.9558,80.8756,80.9558,5000.0
2014-08-13 11:10:00,90.94,90.94,90.89,90.94,3600.0,80.9736,80.9736,80.9291,80.9736,3600.0
2014-08-13 11:15:00,90.91,90.92,90.85,90.87,6600.0,80.9469,80.9558,80.8934,80.9113,6600.0
2014-08-13 11:20:00,90.83,90.88,90.79,90.79,3700.0,80.8756,80.9202,80.84,80.84,3700.0
2014-08-13 11:25:00,90.8,90.97,90.8,90.85,6300.0,80.8489,81.0003,80.8489,80.8934,6300.0
2014-08-13 11:30:00,90.86,90.97,90.84,90.95,15800.0,80.9024,81.0003,80.8845,80.9825,15800.0
2014-08-13 11:35:00,90.91,90.97,90.89,90.97,4600.0,80.9469,81.0003,80.9291,81.0003,4600.0
2014-08-13 11:40:00,90.96,91.06,90.94,91.03,7600.0,80.9914,81.0804,80.9736,81.0537,7600.0
2014-08-13 11:45:00,91.01,91.01,90.94,90.95,3500.0,81.0359,81.0359,80.9736,80.9825,3500.0
2014-08-13 11:50:00,90.98,91.03,90.97,91.01,7100.0,81.0092,81.0537,81.0003,81.0359,7100.0
2014-08-13 11:55:00,91.02,91.04,90.91,90.91,3300.0,81.0448,81.0626,80.9469,80.9469,3300.0
2014-08-13 12:00:00,90.91,90.92,90.84,90.86,1700.0,80.9469,80.9558,80.8845,80.9024,1700.0
2014-08-13 12:05:00,90.86,90.86,90.74,90.78,4000.0,80.9024,80.9024,80.7955,80.8311,4000.0
2014-08-13 12:10:00,90.76,90.86,90.76,90.86,4300.0,80.8133,80.9024,80.8133,80.9024,4300.0
2014-08-13 12:15:00,90.87,90.9,90.84,90.87,7400.0,80.9113,80.938,80.8845,80.9113,7400.0
2014-08-13 12:20:00,90.87,90.89,90.78,90.89,5200.0,80.9113,80.9291,80.8311,80.9291,5200.0
2014-08-13 12:25:00,90.9,90.96,90.82,90.86,10200.0,80.938,80.9914,80.8667,80.9024,10200.0
2014-08-13 12:30:00,90.88,90.88,90.85,90.87,2400.0,80.9202,80.9202,80.8934,80.9113,2400.0
2014-08-13 12:35:00,90.86,90.88,90.83,90.83,6200.0,80.9024,80.9202,80.8756,80.8756,6200.0
2014-08-13 12:40:00,90.83,90.85,90.81,90.84,2900.0,80.8756,80.8934,80.8578,80.8845,2900.0
2014-08-13 12:45:00,90.84,90.99,90.84,90.94,6900.0,80.8845,81.0181,80.8845,80.9736,6900.0
2014-08-13 12:50:00,90.94,90.96,90.91,90.92,3600.0,80.9736,80.9914,80.9469,80.9558,3600.0
2014-08-13 12:55:00,90.89,90.96,90.89,90.96,3600.0,80.9291,80.9914,80.9291,80.9914,3600.0
2014-08-13 13:00:00,90.96,90.98,90.92,90.98,5200.0,80.9914,81.0092,80.9558,81.0092,5200.0
2014-08-13 13:05:00,90.97,91.14,90.97,91.08,16300.0,81.0003,81.1517,81.0003,81.0982,16300.0
2014-08-13 13:10:00,91.08,91.08,91.01,91.02,2100.0,81.0982,81.0982,81.0359,81.0448,2100.0
2014-08-13 13:15:00,91.02,91.11,91.01,91.07,8500.0,81.0448,81.125,81.0359,81.0893,8500.0
2014-08-13 13:20:00,91.06,91.15,91.06,91.14,5600.0,81.0804,81.1606,81.0804,81.1517,5600.0
2014-08-13 13:25:00,91.15,91.18,91.08,91.17,6300.0,81.1606,81.1873,81.0982,81.1784,6300.0
2014-08-13 13:30:00,91.16,91.17,91.11,91.12,4600.0,81.1695,81.1784,81.125,81.1339,4600.0
2014-08-13 13:35:00,91.12,91.19,91.11,91.19,4800.0,81.1339,81.1962,81.125,81.1962,4800.0
2014-08-13 13:40:00,91.18,91.19,91.15,91.16,10000.0,81.1873,81.1962,81.1606,81.1695,10000.0
2014-08-13 13:45:00,91.16,91.2,91.12,91.19,9900.0,81.1695,81.2051,81.1339,81.1962,9900.0
2014-08-13 13:50:00,91.15,91.16,91.03,91.03,6200.0,81.1606,81.1695,81.0537,81.0537,6200.0
2014-08-13 13:55:00,91.03,91.05,91.0,91.01,2500.0,81.0537,81.0715,81.027,81.0359,2500.0
2014-08-13 14:00:00,90.99,91.02,90.99,91.02,6700.0,81.0181,81.0448,81.0181,81.0448,6700.0
2014-08-13 14:05:00,91.02,91.02,90.88,90.89,4900.0,81.0448,81.0448,80.9202,80.9291,4900.0
2014-08-13 14:10:00,90.92,90.92,90.85,90.88,2600.0,80.9558,80.9558,80.8934,80.9202,2600.0
2014-08-13 14:15:00,90.88,90.92,90.88,90.89,3600.0,80.9202,80.9558,80.9202,80.9291,3600.0
2014-08-13 14:20:00,90.87,90.87,90.82,90.83,3000.0,80.9113,80.9113,80.8667,80.8756,3000.0
2014-08-13 14:25:00,90.83,90.87,90.82,90.83,9100.0,80.8756,80.9113,80.8667,80.8756,9100.0
2014-08-13 14:30:00,90.83,90.85,90.81,90.85,6200.0,80.8756,80.8934,80.8578,80.8934,6200.0
2014-08-13 14:35:00,90.85,91.01,90.84,91.01,6200.0,80.8934,81.0359,80.8845,81.0359,6200.0
2014-08-13 14:40:00,91.0,91.05,91.0,91.03,6400.0,81.027,81.0715,81.027,81.0537,6400.0
2014-08-13 14:45:00,91.02,91.04,91.0,91.01,3300.0,81.0448,81.0626,81.027,81.0359,3300.0
2014-08-13 14:50:00,91.0,91.01,90.98,91.0,4600.0,81.027,81.0359,81.0092,81.027,4600.0
2014-08-13 14:55:00,91.0,91.06,91.0,91.04,7500.0,81.027,81.0804,81.027,81.0626,7500.0
2014-08-13 15:00:00,91.05,91.06,90.99,91.04,6600.0,81.0715,81.0804,81.0181,81.0626,6600.0
2014-08-13 15:05:00,91.04,91.04,90.99,91.02,4900.0,81.0626,81.0626,81.0181,81.0448,4900.0
2014-08-13 15:10:00,91.02,91.05,90.98,90.98,13800.0,81.0448,81.0715,81.0092,81.0092,13800.0
2014-08-13 15:15:00,90.98,91.05,90.96,91.01,10200.0,81.0092,81.0715,80.9914,81.0359,10200.0
2014-08-13 15:20:00,91.0,91.04,90.98,91.04,5500.0,81.027,81.0626,81.0092,81.0626,5500.0
2014-08-13 15:25:00,91.04,91.07,90.96,90.99,10800.0,81.0626,81.0893,80.9914,81.0181,10800.0
2014-08-13 15:30:00,90.99,91.0,90.97,90.97,12900.0,81.0181,81.027,81.0003,81.0003,12900.0
2014-08-13 15:35:00,90.98,91.05,90.98,91.04,12100.0,81.0092,81.0715,81.0092,81.0626,12100.0
2014-08-13 15:40:00,91.04,91.04,90.99,91.02,14400.0,81.0626,81.0626,81.0181,81.0448,14400.0
2014-08-13 15:45:00,91.02,91.02,90.93,90.96,30400.0,81.0448,81.0448,80.9647,80.9914,30400.0
2014-08-13 15:50:00,90.97,91.01,90.93,91.0,38400.0,81.0003,81.0359,80.9647,81.027,38400.0
2014-08-13 15:55:00,91.0,91.01,90.9,90.94,65100.0,81.027,81.0359,80.938,80.9736,65100.0
2014-08-14 09:30:00,91.2,91.2,90.96,91.2,6100.0,81.2051,81.2051,80.9914,81.2051,6100.0
2014-08-14 09:35:00,91.2,91.41,91.15,91.33,8800.0,81.2051,81.3921,81.1606,81.3208,8800.0
2014-08-14 09:40:00,91.33,91.43,91.28,91.43,5800.0,81.3208,81.4099,81.2763,81.4099,5800.0
2014-08-14 09:45:00,91.44,91.53,91.35,91.39,14200.0,81.4188,81.4989,81.3387,81.3743,14200.0
2014-08-14 09:50:00,91.4,91.41,91.26,91.26,10100.0,81.3832,81.3921,81.2585,81.2585,10100.0
2014-08-14 09:55:00,91.3,91.38,91.3,91.35,4600.0,81.2941,81.3654,81.2941,81.3387,4600.0
2014-08-14 10:00:00,91.36,91.4,91.24,91.24,9400.0,81.3476,81.3832,81.2407,81.2407,9400.0
2014-08-14 10:05:00,91.26,91.3,91.13,91.3,7400.0,81.2585,81.2941,81.1428,81.2941,7400.0
2014-08-14 10:10:00,91.22,91.4,91.18,91.31,5400.0,81.2229,81.3832,81.1873,81.303,5400.0
2014-08-14 10:15:00,91.32,91.39,91.25,91.25,9900.0,81.3119,81.3743,81.2496,81.2496,9900.0
2014-08-14 10:20:00,91.25,91.29,91.21,91.22,3600.0,81.2496,81.2852,81.214,81.2229,3600.0
2014-08-14 10:25:00,91.24,91.27,91.16,91.2,7500.0,81.2407,81.2674,81.1695,81.2051,7500.0
2014-08-14 10:30:00,91.22,91.31,91.2,91.26,3700.0,81.2229,81.303,81.2051,81.2585,3700.0
2014-08-14 10:35:00,91.26,91.27,91.21,91.21,9100.0,81.2585,81.2674,81.214,81.214,9100.0
2014-08-14 10:40:00,91.18,91.25,91.18,91.22,3200.0,81.1873,81.2496,81.1873,81.2229,3200.0
2014-08-14 10:45:00,91.23,91.3,91.23,91.3,4700.0,81.2318,81.2941,81.2318,81.2941,4700.0
2014-08-14 10:50:00,91.23,91.28,91.23,91.23,5400.0,81.2318,81.2763,81.2318,81.2318,5400.0
2014-08-14 10:55:00,91.26,91.26,91.22,91.22,4100.0,81.2585,81.2585,81.2229,81.2229,4100.0
2014-08-14 11:00:00,91.18,91.25,91.18,91.21,3400.0,81.1873,81.2496,81.1873,81.214,3400.0
2014-08-14 11:05:00,91.22,91.22,91.18,91.2,4300.0,81.2229,81.2229,81.1873,81.2051,4300.0
2014-08-14 11:10:00,91.2,91.26,91.2,91.21,4700.0,81.2051,81.2585,81.2051,81.214,4700.0
2014-08-14 11:15:00,91.22,91.31,91.22,91.31,1800.0,81.2229,81.303,81.2229,81.303,1800.0
2014-08-14 11:20:00,91.31,91.37,91.26,91.32,6800.0,81.303,81.3565,81.2585,81.3119,6800.0
2014-08-14 11:25:00,91.34,91.37,91.3,91.37,4200.0,81.3297,81.3565,81.2941,81.3565,4200.0
2014-08-14 11:30:00,91.37,91.39,91.33,91.39,3300.0,81.3565,81.3743,81.3208,81.3743,3300.0
2014-08-14 11:35:00,91.39,91.41,91.3,91.37,3100.0,81.3743,81.3921,81.2941,81.3565,3100.0
2014-08-14 11:40:00,91.36,91.46,91.35,91.44,5300.0,81.3476,81.4366,81.3387,81.4188,5300.0
2014-08-14 11:45:00,91.46,91.49,91.38,91.41,13600.0,81.4366,81.4633,81.3654,81.3921,13600.0
2014-08-14 11:50:00,91.41,91.48,91.37,91.42,17200.0,81.3921,81.4544,81.3565,81.401,17200.0
2014-08-14 11:55:00,91.45,91.56,91.45,91.56,3900.0,81.4277,81.5256,81.4277,81.5256,3900.0
2014-08-14 12:00:00,91.56,91.64,91.51,91.64,3100.0,81.5256,81.5969,81.4811,81.5969,3100.0
2014-08-14 12:05:00,91.63,91.75,91.61,91.75,10300.0,81.588,81.6948,81.5702,81.6948,10300.0
2014-08-14 12:10:00,91.7,91.71,91.69,91.71,1800.0,81.6503,81.6592,81.6414,81.6592,1800.0
2014-08-14 12:15:00,91.72,91.8,91.72,91.77,5600.0,81.6681,81.7393,81.6681,81.7126,5600.0
2014-08-14 12:20:00,91.77,91.84,91.75,91.78,11000.0,81.7126,81.775,81.6948,81.7215,11000.0
2014-08-14 12:25:00,91.78,91.79,91.65,91.68,20600.0,81.7215,81.7304,81.6058,81.6325,20600.0
2014-08-14 12:30:00,91.65,91.78,91.62,91.74,9000.0,81.6058,81.7215,81.5791,81.6859,9000.0
2014-08-14 12:35:00,91.73,91.73,91.66,91.68,1700.0,81.677,81.677,81.6147,81.6325,1700.0
2014-08-14 12:40:00,91.68,91.79,91.68,91.72,5900.0,81.6325,81.7304,81.6325,81.6681,5900.0
2014-08-14 12:45:00,91.72,91.73,91.67,91.68,5200.0,81.6681,81.677,81.6236,81.6325,5200.0
2014-08-14 12:50:00,91.7,91.7,91.65,91.7,5700.0,81.6503,81.6503,81.6058,81.6503,5700.0
2014-08-14 12:55:00,91.7,91.72,91.64,91.64,4300.0,81.6503,81.6681,81.5969,81.5969,4300.0
2014-08-14 13:00:00,91.63,91.68,91.57,91.57,10700.0,81.588,81.6325,81.5345,81.5345,10700.0
2014-08-14 13:05:00,91.6,91.61,91.5,91.5,4300.0,81.5613,81.5702,81.4722,81.4722,4300.0
2014-08-14 13:10:00,91.51,91.61,91.51,91.61,3700.0,81.4811,81.5702,81.4811,81.5702,3700.0
2014-08-14 13:15:00,91.63,91.7,91.6,91.7,4800.0,81.588,81.6503,81.5613,81.6503,4800.0
2014-08-14 13:20:00,91.7,91.71,91.6,91.6,5900.0,81.6503,81.6592,81.5613,81.5613,5900.0
2014-08-14 13:25:00,91.59,91.67,91.59,91.62,2900.0,81.5523,81.6236,81.5523,81.5791,2900.0
2014-08-14 13:30:00,91.6,91.61,91.58,91.61,3900.0,81.5613,81.5702,81.5434,81.5702,3900.0
2014-08-14 13:35:00,91.6,91.67,91.59,91.66,3000.0,81.5613,81.6236,81.5523,81.6147,3000.0
2014-08-14 13:40:00,91.66,91.69,91.65,91.69,3900.0,81.6147,81.6414,81.6058,81.6414,3900.0
2014-08-14 13:45:00,91.68,91.7,91.62,91.64,7400.0,81.6325,81.6503,81.5791,81.5969,7400.0
2014-08-14 13:50:00,91.64,91.65,91.64,91.64,3600.0,81.5969,81.6058,81.5969,81.5969,3600.0
2014-08-14 13:55:00,91.64,91.7,91.64,91.7,3600.0,81.5969,81.6503,81.5969,81.6503,3600.0
2014-08-14 14:00:00,91.7,91.71,91.64,91.66,9300.0,81.6503,81.6592,81.5969,81.6147,9300.0
2014-08-14 14:05:00,91.65,91.72,91.65,91.71,6600.0,81.6058,81.6681,81.6058,81.6592,6600.0
2014-08-14 14:10:00,91.71,91.72,91.65,91.65,5600.0,81.6592,81.6681,81.6058,81.6058,5600.0
2014-08-14 14:15:00,91.65,91.66,91.64,91.64,12400.0,81.6058,81.6147,81.5969,81.5969,12400.0
2014-08-14 14:20:00,91.65,91.68,91.63,91.67,9800.0,81.6058,81.6325,81.588,81.6236,9800.0
2014-08-14 14:25:00,91.67,91.68,91.64,91.64,4100.0,81.6236,81.6325,81.5969,81.5969,4100.0
2014-08-14 14:30:00,91.66,91.71,91.65,91.67,7300.0,81.6147,81.6592,81.6058,81.6236,7300.0
2014-08-14 14:35:00,91.68,91.7,91.64,91.68,2600.0,81.6325,81.6503,81.5969,81.6325,2600.0
2014-08-14 14:40:00,91.68,91.73,91.68,91.69,8300.0,81.6325,81.677,81.6325,81.6414,8300.0
2014-08-14 14:45:00,91.67,91.68,91.65,91.65,3700.0,81.6236,81.6325,81.6058,81.6058,3700.0
2014-08-14 14:50:00,91.65,91.68,91.64,91.64,6200.0,81.6058,81.6325,81.5969,81.5969,6200.0
2014-08-14 14:55:00,91.65,91.75,91.65,91.71,6000.0,81.6058,81.6948,81.6058,81.6592,6000.0
2014-08-14 15:00:00,91.71,91.71,91.68,91.68,6500.0,81.6592,81.6592,81.6325,81.6325,6500.0
2014-08-14 15:05:00,91.68,91.7,91.68,91.68,5600.0,81.6325,81.6503,81.6325,81.6325,5600.0
2014-08-14 15:10:00,91.69,91.69,91.67,91.69,5500.0,81.6414,81.6414,81.6236,81.6414,5500.0
2014-08-14 15:15:00,91.69,91.7,91.68,91.7,6800.0,81.6414,81.6503,81.6325,81.6503,6800.0
2014-08-14 15:20:00,91.68,91.71,91.68,91.7,8100.0,81.6325,81.6592,81.6325,81.6503,8100.0
2014-08-14 15:25:00,91.7,91.73,91.69,91.73,8600.0,81.6503,81.677,81.6414,81.677,8600.0
2014-08-14 15:30:00,91.72,91.75,91.71,91.73,11400.0,81.6681,81.6948,81.6592,81.677,11400.0
2014-08-14 15:35:00,91.72,91.73,91.69,91.7,7600.0,81.6681,81.677,81.6414,81.6503,7600.0
2014-08-14 15:40:00,91.68,91.68,91.65,91.67,10400.0,81.6325,81.6325,81.6058,81.6236,10400.0
2014-08-14 15:45:00,91.66,91.67,91.64,91.66,17000.0,81.6147,81.6236,81.5969,81.6147,17000.0
2014-08-14 15:50:00,91.67,91.69,91.65,91.69,23800.0,81.6236,81.6414,81.6058,81.6414,23800.0
2014-08-14 15:55:00,91.69,91.74,91.64,91.71,31700.0,81.6414,81.6859,81.5969,81.6592,31700.0
2014-08-15 09:30:00,91.94,92.19,91.78,91.89,67500.0,81.864,82.0866,81.7215,81.8195,67500.0
2014-08-15 09:35:00,91.93,91.93,91.6,91.63,9700.0,81.8551,81.8551,81.5613,81.588,9700.0
2014-08-15 09:40:00,91.6,91.96,91.6,91.96,3000.0,81.5613,81.8818,81.5613,81.8818,3000.0
2014-08-15 09:45:00,92.03,92.15,92.02,92.07,14400.0,81.9441,82.051,81.9352,81.9797,14400.0
2014-08-15 09:50:00,92.04,92.09,92.03,92.09,10400.0,81.953,81.9976,81.9441,81.9976,10400.0
2014-08-15 09:55:00,92.14,92.14,91.97,91.97,17300.0,82.0421,82.0421,81.8907,81.8907,17300.0
2014-08-15 10:00:00,91.97,92.07,91.97,91.99,13500.0,81.8907,81.9797,81.8907,81.9085,13500.0
2014-08-15 10:05:00,92.06,92.06,91.98,92.03,9900.0,81.9708,81.9708,81.8996,81.9441,9900.0
2014-08-15 10:10:00,92.01,92.02,91.93,91.99,1900.0,81.9263,81.9352,81.8551,81.9085,1900.0
2014-08-15 10:15:00,92.0,92.03,91.96,92.0,20500.0,81.9174,81.9441,81.8818,81.9174,20500.0
2014-08-15 10:20:00,91.99,91.99,91.9,91.97,9100.0,81.9085,81.9085,81.8284,81.8907,9100.0
2014-08-15 10:25:00,92.02,92.02,91.91,91.91,20500.0,81.9352,81.9352,81.8373,81.8373,20500.0
2014-08-15 10:30:00,91.92,91.98,91.91,91.94,42700.0,81.8462,81.8996,81.8373,81.864,42700.0
2014-08-15 10:35:00,91.94,91.96,91.82,91.82,15300.0,81.864,81.8818,81.7571,81.7571,15300.0
2014-08-15 10:40:00,91.82,91.94,91.78,91.81,30700.0,81.7571,81.864,81.7215,81.7482,30700.0
2014-08-15 10:45:00,91.8,91.9,91.7,91.74,42900.0,81.7393,81.8284,81.6503,81.6859,42900.0
2014-08-15 10:50:00,91.64,91.69,91.26,91.4,37000.0,81.5969,81.6414,81.2585,81.3832,37000.0
2014-08-15 10:55:00,91.41,91.49,91.1,91.48,33100.0,81.3921,81.4633,81.116,81.4544,33100.0
2014-08-15 11:00:00,91.47,91.55,91.37,91.38,19500.0,81.4455,81.5167,81.3565,81.3654,19500.0
2014-08-15 11:05:00,91.38,91.5,91.31,91.5,33500.0,81.3654,81.4722,81.303,81.4722,33500.0
2014-08-15 11:10:00,91.49,91.56,91.47,91.47,12600.0,81.4633,81.5256,81.4455,81.4455,12600.0
2014-08-15 11:15:00,91.48,91.66,91.46,91.49,29100.0,81.4544,81.6147,81.4366,81.4633,29100.0
2014-08-15 11:20:00,91.49,91.61,91.3,91.55,33500.0,81.4633,81.5702,81.2941,81.5167,33500.0
2014-08-15 11:25:00,91.54,91.61,91.47,91.56,12600.0,81.5078,81.5702,81.4455,81.5256,12600.0
2014-08-15 11:30:00,91.53,91.57,91.44,91.44,7100.0,81.4989,81.5345,81.4188,81.4188,7100.0
2014-08-15 11:35:00,91.44,91.62,91.43,91.62,6800.0,81.4188,81.5791,81.4099,81.5791,6800.0
2014-08-15 11:40:00,91.58,91.64,91.54,91.55,13400.0,81.5434,81.5969,81.5078,81.5167,13400.0
2014-08-15 11:45:00,91.56,91.56,91.45,91.47,4500.0,81.5256,81.5256,81.4277,81.4455,4500.0
2014-08-15 11:50:00,91.47,91.48,91.35,91.37,27800.0,81.4455,81.4544,81.3387,81.3565,27800.0
2014-08-15 11:55:00,91.36,91.52,91.32,91.48,23800.0,81.3476,81.49,81.3119,81.4544,23800.0
2014-08-15 12:00:00,91.45,91.48,91.35,91.48,13600.0,81.4277,81.4544,81.3387,81.4544,13600.0
2014-08-15 12:05:00,91.5,91.56,91.43,91.5,13800.0,81.4722,81.5256,81.4099,81.4722,13800.0
2014-08-15 12:10:00,91.49,91.55,91.39,91.43,9500.0,81.4633,81.5167,81.3743,81.4099,9500.0
2014-08-15 12:15:00,91.47,91.52,91.42,91.52,7300.0,81.4455,81.49,81.401,81.49,7300.0
2014-08-15 12:20:00,91.49,91.57,91.41,91.52,10500.0,81.4633,81.5345,81.3921,81.49,10500.0
2014-08-15 12:25:00,91.53,91.65,91.51,91.65,4300.0,81.4989,81.6058,81.4811,81.6058,4300.0
2014-08-15 12:30:00,91.62,91.65,91.48,91.52,3400.0,81.5791,81.6058,81.4544,81.49,3400.0
2014-08-15 12:35:00,91.46,91.65,91.46,91.58,20000.0,81.4366,81.6058,81.4366,81.5434,20000.0
2014-08-15 12:40:00,91.63,91.66,91.52,91.62,20000.0,81.588,81.6147,81.49,81.5791,20000.0
2014-08-15 12:45:00,91.64,91.64,91.54,91.58,20200.0,81.5969,81.5969,81.5078,81.5434,20200.0
2014-08-15 12:50:00,91.59,91.62,91.53,91.61,5700.0,81.5523,81.5791,81.4989,81.5702,5700.0
2014-08-15 12:55:00,91.59,91.61,91.49,91.49,5000.0,81.5523,81.5702,81.4633,81.4633,5000.0
2014-08-15 13:00:00,91.46,91.52,91.42,91.44,6600.0,81.4366,81.49,81.401,81.4188,6600.0
2014-08-15 13:05:00,91.43,91.59,91.42,91.51,16100.0,81.4099,81.5523,81.401,81.4811,16100.0
2014-08-15 13:10:00,91.54,91.55,91.48,91.51,6700.0,81.5078,81.5167,81.4544,81.4811,6700.0
2014-08-15 13:15:00,91.5,91.5,91.43,91.46,3700.0,81.4722,81.4722,81.4099,81.4366,3700.0
2014-08-15 13:20:00,91.45,91.48,91.41,91.41,5400.0,81.4277,81.4544,81.3921,81.3921,5400.0
2014-08-15 13:25:00,91.41,91.43,91.35,91.35,13400.0,81.3921,81.4099,81.3387,81.3387,13400.0
2014-08-15 13:30:00,91.36,91.41,91.33,91.38,13100.0,81.3476,81.3921,81.3208,81.3654,13100.0
2014-08-15 13:35:00,91.38,91.44,91.36,91.44,8000.0,81.3654,81.4188,81.3476,81.4188,8000.0
2014-08-15 13:40:00,91.44,91.47,91.4,91.4,8300.0,81.4188,81.4455,81.3832,81.3832,8300.0
2014-08-15 13:45:00,91.4,91.44,91.39,91.42,4800.0,81.3832,81.4188,81.3743,81.401,4800.0
2014-08-15 13:50:00,91.4,91.48,91.38,91.44,11100.0,81.3832,81.4544,81.3654,81.4188,11100.0
2014-08-15 13:55:00,91.42,91.44,91.38,91.43,6400.0,81.401,81.4188,81.3654,81.4099,6400.0
2014-08-15 14:00:00,91.42,91.42,91.39,91.4,14800.0,81.401,81.401,81.3743,81.3832,14800.0
2014-08-15 14:05:00,91.41,91.44,91.38,91.44,11400.0,81.3921,81.4188,81.3654,81.4188,11400.0
2014-08-15 14:10:00,91.42,91.42,91.36,91.38,11700.0,81.401,81.401,81.3476,81.3654,11700.0
2014-08-15 14:15:00,91.37,91.41,91.36,91.36,8100.0,81.3565,81.3921,81.3476,81.3476,8100.0
2014-08-15 14:20:00,91.36,91.42,91.35,91.41,15000.0,81.3476,81.401,81.3387,81.3921,15000.0
2014-08-15 14:25:00,91.4,91.45,91.4,91.44,12100.0,81.3832,81.4277,81.3832,81.4188,12100.0
2014-08-15 14:30:00,91.45,91.5,91.4,91.4,5200.0,81.4277,81.4722,81.3832,81.3832,5200.0
2014-08-15 14:35:00,91.37,91.4,91.36,91.37,5200.0,81.3565,81.3832,81.3476,81.3565,5200.0
2014-08-15 14:40:00,91.38,91.48,91.38,91.46,7100.0,81.3654,81.4544,81.3654,81.4366,7100.0
2014-08-15 14:45:00,91.46,91.46,91.4,91.45,6600.0,81.4366,81.4366,81.3832,81.4277,6600.0
2014-08-15 14:50:00,91.43,91.46,91.35,91.38,9300.0,81.4099,81.4366,81.3387,81.3654,9300.0
2014-08-15 14:55:00,91.38,91.48,91.38,91.4,14300.0,81.3654,81.4544,81.3654,81.3832,14300.0
2014-08-15 15:00:00,91.39,91.45,91.35,91.43,12700.0,81.3743,81.4277,81.3387,81.4099,12700.0
2014-08-15 15:05:00,91.44,91.52,91.39,91.5,12700.0,81.4188,81.49,81.3743,81.4722,12700.0
2014-08-15 15:10:00,91.48,91.5,91.45,91.48,11500.0,81.4544,81.4722,81.4277,81.4544,11500.0
2014-08-15 15:15:00,91.47,91.53,91.46,91.51,11700.0,81.4455,81.4989,81.4366,81.4811,11700.0
2014-08-15 15:20:00,91.51,91.51,91.45,91.5,13700.0,81.4811,81.4811,81.4277,81.4722,13700.0
2014-08-15 15:25:00,91.5,91.5,91.46,91.48,16800.0,81.4722,81.4722,81.4366,81.4544,16800.0
2014-08-15 15:30:00,91.48,91.5,91.45,91.45,21500.0,81.4544,81.4722,81.4277,81.4277,21500.0
2014-08-15 15:35:00,91.47,91.51,91.39,91.39,24000.0,81.4455,81.4811,81.3743,81.3743,24000.0
2014-08-15 15:40:00,91.38,91.4,91.35,91.38,17700.0,81.3654,81.3832,81.3387,81.3654,17700.0
2014-08-15 15:45:00,91.38,91.41,91.35,91.36,27900.0,81.3654,81.3921,81.3387,81.3476,27900.0
2014-08-15 15:50:00,91.35,91.42,91.35,91.4,48600.0,81.3387,81.401,81.3387,81.3832,48600.0
2014-08-15 15:55:00,91.39,91.44,91.35,91.36,73700.0,81.3743,81.4188,81.3387,81.3476,73700.0
2014-08-18 09:30:00,91.5,91.93,91.45,91.49,20000.0,81.7221,82.1061,81.6774,81.7131,20000.0
2014-08-18 09:35:00,91.42,91.85,91.42,91.68,9100.0,81.6506,82.0347,81.6506,81.8828,9100.0
2014-08-18 09:40:00,91.67,91.67,91.43,91.45,6700.0,81.8739,81.8739,81.6596,81.6774,6700.0
2014-08-18 09:45:00,91.46,91.51,91.35,91.35,13000.0,81.6863,81.731,81.5881,81.5881,13000.0
2014-08-18 09:50:00,91.34,91.5,91.34,91.47,7500.0,81.5792,81.7221,81.5792,81.6953,7500.0
2014-08-18 09:55:00,91.48,91.53,91.44,91.5,8300.0,81.7042,81.7489,81.6685,81.7221,8300.0
2014-08-18 10:00:00,91.49,91.58,91.43,91.44,31300.0,81.7131,81.7935,81.6596,81.6685,31300.0
2014-08-18 10:05:00,91.46,91.54,91.43,91.54,15600.0,81.6863,81.7578,81.6596,81.7578,15600.0
2014-08-18 10:10:00,91.55,91.58,91.49,91.56,10000.0,81.7667,81.7935,81.7131,81.7757,10000.0
2014-08-18 10:15:00,91.59,91.68,91.5,91.5,10400.0,81.8025,81.8828,81.7221,81.7221,10400.0
2014-08-18 10:20:00,91.52,91.53,91.44,91.49,8800.0,81.7399,81.7489,81.6685,81.7131,8800.0
2014-08-18 10:25:00,91.5,91.51,91.41,91.42,6900.0,81.7221,81.731,81.6417,81.6506,6900.0
2014-08-18 10:30:00,91.44,91.46,91.41,91.45,4600.0,81.6685,81.6863,81.6417,81.6774,4600.0
2014-08-18 10:35:00,91.47,91.55,91.47,91.52,10700.0,81.6953,81.7667,81.6953,81.7399,10700.0
2014-08-18 10:40:00,91.53,91.53,91.46,91.48,13700.0,81.7489,81.7489,81.6863,81.7042,13700.0
2014-08-18 10:45:00,91.5,91.51,91.46,91.47,4200.0,81.7221,81.731,81.6863,81.6953,4200.0
2014-08-18 10:50:00,91.46,91.5,91.43,91.49,6400.0,81.6863,81.7221,81.6596,81.7131,6400.0
2014-08-18 10:55:00,91.49,91.52,91.47,91.51,6800.0,81.7131,81.7399,81.6953,81.731,6800.0
2014-08-18 11:00:00,91.49,91.5,91.44,91.44,6800.0,81.7131,81.7221,81.6685,81.6685,6800.0
2014-08-18 11:05:00,91.43,91.46,91.39,91.39,8600.0,81.6596,81.6863,81.6238,81.6238,8600.0
2014-08-18 11:10:00,91.4,91.43,91.38,91.39,8700.0,81.6328,81.6596,81.6149,81.6238,8700.0
2014-08-18 11:15:00,91.4,91.41,91.31,91.35,21400.0,81.6328,81.6417,81.5524,81.5881,21400.0
2014-08-18 11:20:00,91.36,91.42,91.32,91.42,7100.0,81.597,81.6506,81.5613,81.6506,7100.0
2014-08-18 11:25:00,91.44,91.44,91.39,91.39,7900.0,81.6685,81.6685,81.6238,81.6238,7900.0
2014-08-18 11:30:00,91.4,91.41,91.33,91.36,9300.0,81.6328,81.6417,81.5702,81.597,9300.0
2014-08-18 11:35:00,91.36,91.41,91.36,91.4,5500.0,81.597,81.6417,81.597,81.6328,5500.0
2014-08-18 11:40:00,91.39,91.47,91.39,91.47,7100.0,81.6238,81.6953,81.6238,81.6953,7100.0
2014-08-18 11:45:00,91.47,91.47,91.43,91.43,3400.0,81.6953,81.6953,81.6596,81.6596,3400.0
2014-08-18 11:50:00,91.44,91.47,91.37,91.4,12000.0,81.6685,81.6953,81.606,81.6328,12000.0
2014-08-18 11:55:00,91.37,91.38,91.29,91.29,13300.0,81.606,81.6149,81.5345,81.5345,13300.0
2014-08-18 12:00:00,91.28,91.33,91.28,91.33,12500.0,81.5256,81.5702,81.5256,81.5702,12500.0
2014-08-18 12:05:00,91.33,91.41,91.32,91.39,10700.0,81.5702,81.6417,81.5613,81.6238,10700.0
2014-08-18 12:10:00,91.41,91.44,91.34,91.34,13400.0,81.6417,81.6685,81.5792,81.5792,13400.0
2014-08-18 12:15:00,91.35,91.44,91.35,91.44,4200.0,81.5881,81.6685,81.5881,81.6685,4200.0
2014-08-18 12:20:00,91.45,91.48,91.43,91.45,6800.0,81.6774,81.7042,81.6596,81.6774,6800.0
2014-08-18 12:25:00,91.45,91.46,91.43,91.44,6600.0,81.6774,81.6863,81.6596,81.6685,6600.0
2014-08-18 12:30:00,91.44,91.47,91.43,91.46,6200.0,81.6685,81.6953,81.6596,81.6863,6200.0
2014-08-18 12:35:00,91.46,91.46,91.41,91.41,5600.0,81.6863,81.6863,81.6417,81.6417,5600.0
2014-08-18 12:40:00,91.43,91.46,91.42,91.42,1800.0,81.6596,81.6863,81.6506,81.6506,1800.0
2014-08-18 12:45:00,91.42,91.44,91.42,91.42,5000.0,81.6506,81.6685,81.6506,81.6506,5000.0
2014-08-18 12:50:00,91.41,91.48,91.39,91.47,6700.0,81.6417,81.7042,81.6238,81.6953,6700.0
2014-08-18 12:55:00,91.48,91.49,91.44,91.44,5800.0,81.7042,81.7131,81.6685,81.6685,5800.0
2014-08-18 13:00:00,91.46,91.46,91.39,91.41,6900.0,81.6863,81.6863,81.6238,81.6417,6900.0
2014-08-18 13:05:00,91.39,91.42,91.38,91.39,9100.0,81.6238,81.6506,81.6149,81.6238,9100.0
2014-08-18 13:10:00,91.39,91.39,91.35,91.36,4900.0,81.6238,81.6238,81.5881,81.597,4900.0
2014-08-18 13:15:00,91.36,91.36,91.31,91.34,7900.0,81.597,81.597,81.5524,81.5792,7900.0
2014-08-18 13:20:00,91.34,91.42,91.34,91.4,20400.0,81.5792,81.6506,81.5792,81.6328,20400.0
2014-08-18 13:25:00,91.4,91.46,91.4,91.45,4800.0,81.6328,81.6863,81.6328,81.6774,4800.0
2014-08-18 13:30:00,91.45,91.45,91.42,91.44,5400.0,81.6774,81.6774,81.6506,81.6685,5400.0
2014-08-18 13:35:00,91.45,91.45,91.39,91.39,6800.0,81.6774,81.6774,81.6238,81.6238,6800.0
2014-08-18 13:40:00,91.39,91.47,91.39,91.44,8400.0,81.6238,81.6953,81.6238,81.6685,8400.0
2014-08-18 13:45:00,91.45,91.52,91.45,91.49,7100.0,81.6774,81.7399,81.6774,81.7131,7100.0
2014-08-18 13:50:00,91.49,91.51,91.48,91.49,6300.0,81.7131,81.731,81.7042,81.7131,6300.0
2014-08-18 13:55:00,91.48,91.5,91.48,91.49,15600.0,81.7042,81.7221,81.7042,81.7131,15600.0
2014-08-18 14:00:00,91.5,91.55,91.5,91.51,8000.0,81.7221,81.7667,81.7221,81.731,8000.0
2014-08-18 14:05:00,91.51,91.54,91.49,91.52,7600.0,81.731,81.7578,81.7131,81.7399,7600.0
2014-08-18 14:10:00,91.53,91.54,91.51,91.52,3400.0,81.7489,81.7578,81.731,81.7399,3400.0
2014-08-18 14:15:00,91.53,91.54,91.48,91.48,3700.0,81.7489,81.7578,81.7042,81.7042,3700.0
2014-08-18 14:20:00,91.49,91.51,91.48,91.49,5700.0,81.7131,81.731,81.7042,81.7131,5700.0
2014-08-18 14:25:00,91.49,91.49,91.45,91.45,3600.0,81.7131,81.7131,81.6774,81.6774,3600.0
2014-08-18 14:30:00,91.45,91.45,91.4,91.4,4600.0,81.6774,81.6774,81.6328,81.6328,4600.0
2014-08-18 14:35:00,91.39,91.42,91.37,91.37,5000.0,81.6238,81.6506,81.606,81.606,5000.0
2014-08-18 14:40:00,91.36,91.45,91.36,91.44,10400.0,81.597,81.6774,81.597,81.6685,10400.0
2014-08-18 14:45:00,91.44,91.45,91.38,91.39,7600.0,81.6685,81.6774,81.6149,81.6238,7600.0
2014-08-18 14:50:00,91.38,91.41,91.38,91.41,4100.0,81.6149,81.6417,81.6149,81.6417,4100.0
2014-08-18 14:55:00,91.42,91.45,91.41,91.43,6800.0,81.6506,81.6774,81.6417,81.6596,6800.0
2014-08-18 15:00:00,91.42,91.45,91.4,91.4,5300.0,81.6506,81.6774,81.6328,81.6328,5300.0
2014-08-18 15:05:00,91.41,91.42,91.4,91.41,7300.0,81.6417,81.6506,81.6328,81.6417,7300.0
2014-08-18 15:10:00,91.41,91.42,91.38,91.39,7000.0,81.6417,81.6506,81.6149,81.6238,7000.0
2014-08-18 15:15:00,91.38,91.44,91.37,91.44,7800.0,81.6149,81.6685,81.606,81.6685,7800.0
2014-08-18 15:20:00,91.44,91.44,91.37,91.37,12000.0,81.6685,81.6685,81.606,81.606,12000.0
2014-08-18 15:25:00,91.38,91.38,91.35,91.37,10100.0,81.6149,81.6149,81.5881,81.606,10100.0
2014-08-18 15:30:00,91.37,91.38,91.36,91.37,6300.0,81.606,81.6149,81.597,81.606,6300.0
2014-08-18 15:35:00,91.36,91.37,91.33,91.33,14200.0,81.597,81.606,81.5702,81.5702,14200.0
2014-08-18 15:40:00,91.33,91.33,91.26,91.27,16000.0,81.5702,81.5702,81.5077,81.5167,16000.0
2014-08-18 15:45:00,91.28,91.32,91.28,91.31,20300.0,81.5256,81.5613,81.5256,81.5524,20300.0
2014-08-18 15:50:00,91.32,91.37,91.32,91.34,20500.0,81.5613,81.606,81.5613,81.5792,20500.0
2014-08-18 15:55:00,91.35,91.35,91.26,91.29,60200.0,81.5881,81.5881,81.5077,81.5345,60200.0
2014-08-19 09:30:00,91.4,91.78,91.34,91.78,15700.0,81.6328,81.9722,81.5792,81.9722,15700.0
2014-08-19 09:35:00,91.69,91.77,91.53,91.62,8200.0,81.8918,81.9632,81.7489,81.8292,8200.0
2014-08-19 09:40:00,91.68,92.02,91.63,91.94,9000.0,81.8828,82.1865,81.8382,82.1151,9000.0
2014-08-19 09:45:00,91.92,91.94,91.8,91.84,12500.0,82.0972,82.1151,81.99,82.0257,12500.0
2014-08-19 09:50:00,91.9,91.98,91.85,91.98,4500.0,82.0793,82.1508,82.0347,82.1508,4500.0
2014-08-19 09:55:00,91.99,92.0,91.84,91.95,11300.0,82.1597,82.1686,82.0257,82.124,11300.0
2014-08-19 10:00:00,91.97,92.01,91.84,91.84,3000.0,82.1418,82.1776,82.0257,82.0257,3000.0
2014-08-19 10:05:00,91.86,91.93,91.81,91.93,4200.0,82.0436,82.1061,81.9989,82.1061,4200.0
2014-08-19 10:10:00,91.93,91.97,91.9,91.95,6800.0,82.1061,82.1418,82.0793,82.124,6800.0
2014-08-19 10:15:00,91.97,91.97,91.8,91.81,5600.0,82.1418,82.1418,81.99,81.9989,5600.0
2014-08-19 10:20:00,91.83,91.84,91.68,91.69,10700.0,82.0168,82.0257,81.8828,81.8918,10700.0
2014-08-19 10:25:00,91.66,91.73,91.66,91.72,2200.0,81.865,81.9275,81.865,81.9186,2200.0
2014-08-19 10:30:00,91.72,91.73,91.67,91.67,4800.0,81.9186,81.9275,81.8739,81.8739,4800.0
2014-08-19 10:35:00,91.69,91.74,91.68,91.73,3300.0,81.8918,81.9364,81.8828,81.9275,3300.0
2014-08-19 10:40:00,91.72,91.74,91.68,91.7,2600.0,81.9186,81.9364,81.8828,81.9007,2600.0
2014-08-19 10:45:00,91.72,91.79,91.71,91.78,3100.0,81.9186,81.9811,81.9096,81.9722,3100.0
2014-08-19 10:50:00,91.78,91.78,91.6,91.62,16400.0,81.9722,81.9722,81.8114,81.8292,16400.0
2014-08-19 10:55:00,91.62,91.66,91.59,91.59,3600.0,81.8292,81.865,81.8025,81.8025,3600.0
2014-08-19 11:00:00,91.6,91.62,91.54,91.61,5700.0,81.8114,81.8292,81.7578,81.8203,5700.0
2014-08-19 11:05:00,91.62,91.66,91.6,91.63,3900.0,81.8292,81.865,81.8114,81.8382,3900.0
2014-08-19 11:10:00,91.65,91.65,91.57,91.58,7600.0,81.856,81.856,81.7846,81.7935,7600.0
2014-08-19 11:15:00,91.57,91.58,91.53,91.57,7300.0,81.7846,81.7935,81.7489,81.7846,7300.0
2014-08-19 11:20:00,91.57,91.57,91.55,91.55,3400.0,81.7846,81.7846,81.7667,81.7667,3400.0
2014-08-19 11:25:00,91.57,91.59,91.56,91.58,4200.0,81.7846,81.8025,81.7757,81.7935,4200.0
2014-08-19 11:30:00,91.58,91.6,91.43,91.44,4800.0,81.7935,81.8114,81.6596,81.6685,4800.0
2014-08-19 11:35:00,91.45,91.47,91.4,91.41,4300.0,81.6774,81.6953,81.6328,81.6417,4300.0
2014-08-19 11:40:00,91.41,91.42,91.39,91.39,1600.0,81.6417,81.6506,81.6238,81.6238,1600.0
2014-08-19 11:45:00,91.39,91.45,91.37,91.37,7600.0,81.6238,81.6774,81.606,81.606,7600.0
2014-08-19 11:50:00,91.38,91.44,91.38,91.4,4100.0,81.6149,81.6685,81.6149,81.6328,4100.0
2014-08-19 11:55:00,91.43,91.5,91.43,91.5,2000.0,81.6596,81.7221,81.6596,81.7221,2000.0
2014-08-19 12:00:00,91.51,91.55,91.51,91.52,3400.0,81.731,81.7667,81.731,81.7399,3400.0
2014-08-19 12:05:00,91.51,91.54,91.49,91.5,1800.0,81.731,81.7578,81.7131,81.7221,1800.0
2014-08-19 12:10:00,91.48,91.48,91.44,91.47,1700.0,81.7042,81.7042,81.6685,81.6953,1700.0
2014-08-19 12:15:00,91.45,91.5,91.44,91.46,3500.0,81.6774,81.7221,81.6685,81.6863,3500.0
2014-08-19 12:20:00,91.46,91.51,91.45,91.49,5300.0,81.6863,81.731,81.6774,81.7131,5300.0
2014-08-19 12:25:00,91.49,91.58,91.49,91.51,6800.0,81.7131,81.7935,81.7131,81.731,6800.0
2014-08-19 12:30:00,91.51,91.51,91.43,91.46,2800.0,81.731,81.731,81.6596,81.6863,2800.0
2014-08-19 12:35:00,91.47,91.5,91.45,91.48,4100.0,81.6953,81.7221,81.6774,81.7042,4100.0
2014-08-19 12:40:00,91.47,91.51,91.46,91.49,3400.0,81.6953,81.731,81.6863,81.7131,3400.0
2014-08-19 12:45:00,91.5,91.5,91.46,91.46,3900.0,81.7221,81.7221,81.6863,81.6863,3900.0
2014-08-19 12:50:00,91.46,91.48,91.45,91.45,2200.0,81.6863,81.7042,81.6774,81.6774,2200.0
2014-08-19 12:55:00,91.45,91.5,91.44,91.49,1900.0,81.6774,81.7221,81.6685,81.7131,1900.0
2014-08-19 13:00:00,91.48,91.5,91.46,91.48,1700.0,81.7042,81.7221,81.6863,81.7042,1700.0
2014-08-19 13:05:00,91.49,91.49,91.45,91.45,1900.0,81.7131,81.7131,81.6774,81.6774,1900.0
2014-08-19 13:10:00,91.45,91.47,91.44,91.47,2000.0,81.6774,81.6953,81.6685,81.6953,2000.0
2014-08-19 13:15:00,91.46,91.47,91.44,91.44,2700.0,81.6863,81.6953,81.6685,81.6685,2700.0
2014-08-19 13:20:00,91.47,91.49,91.44,91.47,2900.0,81.6953,81.7131,81.6685,81.6953,2900.0
2014-08-19 13:25:00,91.47,91.47,91.41,91.41,6500.0,81.6953,81.6953,81.6417,81.6417,6500.0
2014-08-19 13:30:00,91.43,91.45,91.42,91.42,3300.0,81.6596,81.6774,81.6506,81.6506,3300.0
2014-08-19 13:35:00,91.4,91.4,91.34,91.39,4000.0,81.6328,81.6328,81.5792,81.6238,4000.0
2014-08-19 13:40:00,91.39,91.4,91.33,91.33,4600.0,81.6238,81.6328,81.5702,81.5702,4600.0
2014-08-19 13:45:00,91.35,91.35,91.34,91.34,3400.0,81.5881,81.5881,81.5792,81.5792,3400.0
2014-08-19 13:50:00,91.34,91.34,91.32,91.34,4500.0,81.5792,81.5792,81.5613,81.5792,4500.0
2014-08-19 13:55:00,91.35,91.37,91.34,91.34,3100.0,81.5881,81.606,81.5792,81.5792,3100.0
2014-08-19 14:00:00,91.34,91.37,91.33,91.33,7200.0,81.5792,81.606,81.5702,81.5702,7200.0
2014-08-19 14:05:00,91.33,91.34,91.24,91.24,6000.0,81.5702,81.5792,81.4899,81.4899,6000.0
2014-08-19 14:10:00,91.26,91.27,91.19,91.19,5400.0,81.5077,81.5167,81.4452,81.4452,5400.0
2014-08-19 14:15:00,91.18,91.18,91.08,91.08,11500.0,81.4363,81.4363,81.347,81.347,11500.0
2014-08-19 14:20:00,91.07,91.14,91.06,91.11,16600.0,81.338,81.4005,81.3291,81.3737,16600.0
2014-08-19 14:25:00,91.11,91.15,91.11,91.12,8100.0,81.3737,81.4095,81.3737,81.3827,8100.0
2014-08-19 14:30:00,91.15,91.19,91.14,91.17,6300.0,81.4095,81.4452,81.4005,81.4273,6300.0
2014-08-19 14:35:00,91.18,91.2,91.17,91.2,5000.0,81.4363,81.4541,81.4273,81.4541,5000.0
2014-08-19 14:40:00,91.2,91.26,91.2,91.24,4300.0,81.4541,81.5077,81.4541,81.4899,4300.0
2014-08-19 14:45:00,91.25,91.32,91.25,91.32,5200.0,81.4988,81.5613,81.4988,81.5613,5200.0
2014-08-19 14:50:00,91.31,91.34,91.28,91.29,8200.0,81.5524,81.5792,81.5256,81.5345,8200.0
2014-08-19 14:55:00,91.28,91.31,91.28,91.3,5700.0,81.5256,81.5524,81.5256,81.5434,5700.0
2014-08-19 15:00:00,91.31,91.39,91.26,91.39,9300.0,81.5524,81.6238,81.5077,81.6238,9300.0
2014-08-19 15:05:00,91.4,91.4,91.36,91.36,5800.0,81.6328,81.6328,81.597,81.597,5800.0
2014-08-19 15:10:00,91.36,91.4,91.36,91.39,7400.0,81.597,81.6328,81.597,81.6238,7400.0
2014-08-19 15:15:00,91.4,91.42,91.4,91.4,9100.0,81.6328,81.6506,81.6328,81.6328,9100.0
2014-08-19 15:20:00,91.42,91.42,91.33,91.33,5400.0,81.6506,81.6506,81.5702,81.5702,5400.0
2014-08-19 15:25:00,91.32,91.32,91.29,91.31,6800.0,81.5613,81.5613,81.5345,81.5524,6800.0
2014-08-19 15:30:00,91.3,91.31,91.25,91.27,7500.0,81.5434,81.5524,81.4988,81.5167,7500.0
2014-08-19 15:35:00,91.27,91.3,91.26,91.3,10100.0,81.5167,81.5434,81.5077,81.5434,10100.0
2014-08-19 15:40:00,91.29,91.32,91.28,91.29,9500.0,81.5345,81.5613,81.5256,81.5345,9500.0
2014-08-19 15:45:00,91.29,91.39,91.29,91.39,19700.0,81.5345,81.6238,81.5345,81.6238,19700.0
2014-08-19 15:50:00,91.4,91.4,91.36,91.39,10800.0,81.6328,81.6328,81.597,81.6238,10800.0
2014-08-19 15:55:00,91.39,91.42,91.37,91.37,18200.0,81.6238,81.6506,81.606,81.606,18200.0
2014-08-20 09:30:00,91.61,91.61,91.23,91.44,17900.0,81.8203,81.8203,81.4809,81.6685,17900.0
2014-08-20 09:35:00,91.47,91.69,91.35,91.61,3400.0,81.6953,81.8918,81.5881,81.8203,3400.0
2014-08-20 09:40:00,91.61,91.69,91.55,91.65,3300.0,81.8203,81.8918,81.7667,81.856,3300.0
2014-08-20 09:45:00,91.61,91.65,91.48,91.55,4200.0,81.8203,81.856,81.7042,81.7667,4200.0
2014-08-20 09:50:00,91.52,91.66,91.52,91.66,4200.0,81.7399,81.865,81.7399,81.865,4200.0
2014-08-20 09:55:00,91.68,91.79,91.66,91.79,4400.0,81.8828,81.9811,81.865,81.9811,4400.0
2014-08-20 10:00:00,91.81,91.9,91.81,91.84,8200.0,81.9989,82.0793,81.9989,82.0257,8200.0
2014-08-20 10:05:00,91.85,91.87,91.81,91.84,1500.0,82.0347,82.0525,81.9989,82.0257,1500.0
2014-08-20 10:10:00,91.81,91.85,91.81,91.82,3500.0,81.9989,82.0347,81.9989,82.0079,3500.0
2014-08-20 10:15:00,91.81,91.87,91.8,91.85,5800.0,81.9989,82.0525,81.99,82.0347,5800.0
2014-08-20 10:20:00,91.82,91.85,91.81,91.84,4800.0,82.0079,82.0347,81.9989,82.0257,4800.0
2014-08-20 10:25:00,91.84,91.86,91.8,91.83,5200.0,82.0257,82.0436,81.99,82.0168,5200.0
2014-08-20 10:30:00,91.86,91.92,91.84,91.89,4100.0,82.0436,82.0972,82.0257,82.0704,4100.0
2014-08-20 10:35:00,91.91,91.91,91.88,91.89,3400.0,82.0883,82.0883,82.0615,82.0704,3400.0
2014-08-20 10:40:00,91.88,91.91,91.82,91.91,6500.0,82.0615,82.0883,82.0079,82.0883,6500.0
2014-08-20 10:45:00,91.86,91.91,91.86,91.9,1600.0,82.0436,82.0883,82.0436,82.0793,1600.0
2014-08-20 10:50:00,91.88,92.0,91.88,91.99,4200.0,82.0615,82.1686,82.0615,82.1597,4200.0
2014-08-20 10:55:00,91.99,92.05,91.99,92.04,2700.0,82.1597,82.2133,82.1597,82.2044,2700.0
2014-08-20 11:00:00,92.01,92.05,91.98,92.0,4600.0,82.1776,82.2133,82.1508,82.1686,4600.0
2014-08-20 11:05:00,92.02,92.02,91.98,91.98,2800.0,82.1865,82.1865,82.1508,82.1508,2800.0
2014-08-20 11:10:00,91.99,91.99,91.96,91.97,3700.0,82.1597,82.1597,82.1329,82.1418,3700.0
2014-08-20 11:15:00,91.97,91.99,91.95,91.99,2900.0,82.1418,82.1597,82.124,82.1597,2900.0
2014-08-20 11:20:00,91.97,92.0,91.95,91.98,3000.0,82.1418,82.1686,82.124,82.1508,3000.0
2014-08-20 11:25:00,91.95,92.0,91.95,92.0,1400.0,82.124,82.1686,82.124,82.1686,1400.0
2014-08-20 11:30:00,92.01,92.02,91.97,92.0,6200.0,82.1776,82.1865,82.1418,82.1686,6200.0
2014-08-20 11:35:00,92.03,92.06,92.03,92.05,4700.0,82.1954,82.2222,82.1954,82.2133,4700.0
2014-08-20 11:40:00,92.06,92.07,92.05,92.05,4500.0,82.2222,82.2312,82.2133,82.2133,4500.0
2014-08-20 11:45:00,92.05,92.05,92.01,92.01,3700.0,82.2133,82.2133,82.1776,82.1776,3700.0
2014-08-20 11:50:00,92.01,92.02,92.01,92.02,2700.0,82.1776,82.1865,82.1776,82.1865,2700.0
2014-08-20 11:55:00,92.02,92.06,92.02,92.02,3000.0,82.1865,82.2222,82.1865,82.1865,3000.0
2014-08-20 12:00:00,92.02,92.03,92.0,92.03,3400.0,82.1865,82.1954,82.1686,82.1954,3400.0
2014-08-20 12:05:00,92.04,92.08,92.04,92.08,2400.0,82.2044,82.2401,82.2044,82.2401,2400.0
2014-08-20 12:10:00,92.09,92.1,92.07,92.09,5400.0,82.249,82.258,82.2312,82.249,5400.0
2014-08-20 12:15:00,92.09,92.11,92.07,92.1,2500.0,82.249,82.2669,82.2312,82.258,2500.0
2014-08-20 12:20:00,92.11,92.15,92.11,92.13,3400.0,82.2669,82.3026,82.2669,82.2847,3400.0
2014-08-20 12:25:00,92.13,92.15,92.12,92.13,3000.0,82.2847,82.3026,82.2758,82.2847,3000.0
2014-08-20 12:30:00,92.13,92.13,92.08,92.1,1900.0,82.2847,82.2847,82.2401,82.258,1900.0
2014-08-20 12:35:00,92.1,92.15,92.1,92.12,900.0,82.258,82.3026,82.258,82.2758,900.0
2014-08-20 12:40:00,92.15,92.16,92.14,92.15,3200.0,82.3026,82.3115,82.2937,82.3026,3200.0
2014-08-20 12:45:00,92.16,92.17,92.15,92.16,1900.0,82.3115,82.3205,82.3026,82.3115,1900.0
2014-08-20 12:50:00,92.16,92.17,92.14,92.15,2400.0,82.3115,82.3205,82.2937,82.3026,2400.0
2014-08-20 12:55:00,92.15,92.19,92.14,92.19,2800.0,82.3026,82.3383,82.2937,82.3383,2800.0
2014-08-20 13:00:00,92.19,92.19,92.09,92.09,6400.0,82.3383,82.3383,82.249,82.249,6400.0
2014-08-20 13:05:00,92.08,92.13,92.08,92.13,1300.0,82.2401,82.2847,82.2401,82.2847,1300.0
2014-08-20 13:10:00,92.11,92.14,92.1,92.14,1300.0,82.2669,82.2937,82.258,82.2937,1300.0
2014-08-20 13:15:00,92.14,92.19,92.14,92.18,2700.0,82.2937,82.3383,82.2937,82.3294,2700.0
2014-08-20 13:20:00,92.17,92.2,92.16,92.18,2600.0,82.3205,82.3473,82.3115,82.3294,2600.0
2014-08-20 13:25:00,92.18,92.18,92.11,92.11,4700.0,82.3294,82.3294,82.2669,82.2669,4700.0
2014-08-20 13:30:00,92.1,92.1,92.07,92.09,1400.0,82.258,82.258,82.2312,82.249,1400.0
2014-08-20 13:35:00,92.07,92.1,92.04,92.07,2600.0,82.2312,82.258,82.2044,82.2312,2600.0
2014-08-20 13:40:00,92.08,92.12,92.08,92.08,3500.0,82.2401,82.2758,82.2401,82.2401,3500.0
2014-08-20 13:45:00,92.06,92.08,92.06,92.06,1400.0,82.2222,82.2401,82.2222,82.2222,1400.0
2014-08-20 13:50:00,92.07,92.08,92.06,92.07,2500.0,82.2312,82.2401,82.2222,82.2312,2500.0
2014-08-20 13:55:00,92.08,92.11,92.06,92.08,3300.0,82.2401,82.2669,82.2222,82.2401,3300.0
2014-08-20 14:00:00,92.08,92.09,91.89,91.9,10200.0,82.2401,82.249,82.0704,82.0793,10200.0
2014-08-20 14:05:00,91.92,91.95,91.84,91.92,2000.0,82.0972,82.124,82.0257,82.0972,2000.0
2014-08-20 14:10:00,91.97,92.0,91.85,91.85,5000.0,82.1418,82.1686,82.0347,82.0347,5000.0
2014-08-20 14:15:00,91.84,91.91,91.82,91.91,2100.0,82.0257,82.0883,82.0079,82.0883,2100.0
2014-08-20 14:20:00,91.92,92.02,91.92,91.97,2700.0,82.0972,82.1865,82.0972,82.1418,2700.0
2014-08-20 14:25:00,91.99,91.99,91.95,91.96,1900.0,82.1597,82.1597,82.124,82.1329,1900.0
2014-08-20 14:30:00,92.0,92.0,91.96,91.96,1800.0,82.1686,82.1686,82.1329,82.1329,1800.0
2014-08-20 14:35:00,91.99,92.03,91.96,92.01,2400.0,82.1597,82.1954,82.1329,82.1776,2400.0
2014-08-20 14:40:00,92.04,92.04,91.95,91.96,2500.0,82.2044,82.2044,82.124,82.1329,2500.0
2014-08-20 14:45:00,92.0,92.07,91.99,92.07,2200.0,82.1686,82.2312,82.1597,82.2312,2200.0
2014-08-20 14:50:00,92.07,92.11,92.06,92.09,2500.0,82.2312,82.2669,82.2222,82.249,2500.0
2014-08-20 14:55:00,92.09,92.1,92.04,92.06,2500.0,82.249,82.258,82.2044,82.2222,2500.0
2014-08-20 15:00:00,92.08,92.09,92.05,92.05,7600.0,82.2401,82.249,82.2133,82.2133,7600.0
2014-08-20 15:05:00,92.07,92.1,92.06,92.09,4100.0,82.2312,82.258,82.2222,82.249,4100.0
2014-08-20 15:10:00,92.09,92.12,92.04,92.07,5900.0,82.249,82.2758,82.2044,82.2312,5900.0
2014-08-20 15:15:00,92.05,92.1,92.03,92.1,4700.0,82.2133,82.258,82.1954,82.258,4700.0
2014-08-20 15:20:00,92.1,92.1,92.06,92.06,2900.0,82.258,82.258,82.2222,82.2222,2900.0
2014-08-20 15:25:00,92.06,92.08,92.04,92.06,4200.0,82.2222,82.2401,82.2044,82.2222,4200.0
2014-08-20 15:30:00,92.07,92.09,92.04,92.06,7900.0,82.2312,82.249,82.2044,82.2222,7900.0
2014-08-20 15:35:00,92.07,92.07,92.04,92.07,7600.0,82.2312,82.2312,82.2044,82.2312,7600.0
2014-08-20 15:40:00,92.07,92.07,92.02,92.03,10600.0,82.2312,82.2312,82.1865,82.1954,10600.0
2014-08-20 15:45:00,91.99,92.01,91.92,91.92,12300.0,82.1597,82.1776,82.0972,82.0972,12300.0
2014-08-20 15:50:00,91.93,91.97,91.91,91.96,20600.0,82.1061,82.1418,82.0883,82.1329,20600.0
2014-08-20 15:55:00,91.94,91.94,91.88,91.9,22200.0,82.1151,82.1151,82.0615,82.0793,22200.0
2014-08-21 09:30:00,91.99,92.2,91.91,92.03,7900.0,82.1597,82.3473,82.0883,82.1954,7900.0
2014-08-21 09:35:00,91.91,92.02,91.91,92.02,1700.0,82.0883,82.1865,82.0883,82.1865,1700.0
2014-08-21 09:40:00,92.06,92.07,91.97,92.03,3000.0,82.2222,82.2312,82.1418,82.1954,3000.0
2014-08-21 09:45:00,91.98,92.05,91.91,91.91,4600.0,82.1508,82.2133,82.0883,82.0883,4600.0
2014-08-21 09:50:00,91.96,92.03,91.92,92.01,12600.0,82.1329,82.1954,82.0972,82.1776,12600.0
2014-08-21 09:55:00,92.03,92.1,92.0,92.07,7800.0,82.1954,82.258,82.1686,82.2312,7800.0
2014-08-21 10:00:00,92.09,92.17,92.04,92.09,7500.0,82.249,82.3205,82.2044,82.249,7500.0
2014-08-21 10:05:00,92.08,92.16,92.06,92.09,14300.0,82.2401,82.3115,82.2222,82.249,14300.0
2014-08-21 10:10:00,92.1,92.17,92.07,92.14,8800.0,82.258,82.3205,82.2312,82.2937,8800.0
2014-08-21 10:15:00,92.18,92.28,92.18,92.28,7600.0,82.3294,82.4187,82.3294,82.4187,7600.0
2014-08-21 10:20:00,92.26,92.43,92.26,92.42,6600.0,82.4009,82.5527,82.4009,82.5438,6600.0
2014-08-21 10:25:00,92.42,92.44,92.39,92.39,5500.0,82.5438,82.5616,82.517,82.517,5500.0
2014-08-21 10:30:00,92.4,92.52,92.4,92.5,3500.0,82.5259,82.6331,82.5259,82.6152,3500.0
2014-08-21 10:35:00,92.52,92.64,92.5,92.61,6300.0,82.6331,82.7402,82.6152,82.7135,6300.0
2014-08-21 10:40:00,92.61,92.74,92.61,92.72,11500.0,82.7135,82.8296,82.7135,82.8117,11500.0
2014-08-21 10:45:00,92.7,92.78,92.7,92.75,10600.0,82.7938,82.8653,82.7938,82.8385,10600.0
2014-08-21 10:50:00,92.77,92.78,92.71,92.71,4400.0,82.8564,82.8653,82.8028,82.8028,4400.0
2014-08-21 10:55:00,92.67,92.76,92.67,92.73,5500.0,82.767,82.8474,82.767,82.8206,5500.0
2014-08-21 11:00:00,92.7,92.77,92.67,92.76,3800.0,82.7938,82.8564,82.767,82.8474,3800.0
2014-08-21 11:05:00,92.77,92.77,92.58,92.59,8800.0,82.8564,82.8564,82.6867,82.6956,8800.0
2014-08-21 11:10:00,92.61,92.64,92.58,92.64,4800.0,82.7135,82.7402,82.6867,82.7402,4800.0
2014-08-21 11:15:00,92.64,92.71,92.63,92.69,3100.0,82.7402,82.8028,82.7313,82.7849,3100.0
2014-08-21 11:20:00,92.7,92.73,92.69,92.7,3400.0,82.7938,82.8206,82.7849,82.7938,3400.0
2014-08-21 11:25:00,92.7,92.7,92.64,92.66,5400.0,82.7938,82.7938,82.7402,82.7581,5400.0
2014-08-21 11:30:00,92.66,92.66,92.61,92.65,5000.0,82.7581,82.7581,82.7135,82.7492,5000.0
2014-08-21 11:35:00,92.64,92.68,92.63,92.66,4100.0,82.7402,82.776,82.7313,82.7581,4100.0
2014-08-21 11:40:00,92.64,92.64,92.57,92.62,1500.0,82.7402,82.7402,82.6777,82.7224,1500.0
2014-08-21 11:45:00,92.61,92.64,92.54,92.57,2700.0,82.7135,82.7402,82.6509,82.6777,2700.0
2014-08-21 11:50:00,92.55,92.58,92.51,92.58,2800.0,82.6599,82.6867,82.6241,82.6867,2800.0
2014-08-21 11:55:00,92.56,92.61,92.56,92.6,4900.0,82.6688,82.7135,82.6688,82.7045,4900.0
2014-08-21 12:00:00,92.54,92.62,92.54,92.59,900.0,82.6509,82.7224,82.6509,82.6956,900.0
2014-08-21 12:05:00,92.63,92.63,92.58,92.59,3100.0,82.7313,82.7313,82.6867,82.6956,3100.0
2014-08-21 12:10:00,92.59,92.65,92.59,92.65,5900.0,82.6956,82.7492,82.6956,82.7492,5900.0
2014-08-21 12:15:00,92.66,92.67,92.63,92.66,2300.0,82.7581,82.767,82.7313,82.7581,2300.0
2014-08-21 12:20:00,92.64,92.7,92.58,92.58,5800.0,82.7402,82.7938,82.6867,82.6867,5800.0
2014-08-21 12:25:00,92.55,92.58,92.54,92.58,600.0,82.6599,82.6867,82.6509,82.6867,600.0
2014-08-21 12:30:00,92.56,92.62,92.56,92.62,2400.0,82.6688,82.7224,82.6688,82.7224,2400.0
2014-08-21 12:35:00,92.62,92.68,92.59,92.68,4000.0,82.7224,82.776,82.6956,82.776,4000.0
2014-08-21 12:40:00,92.67,92.67,92.63,92.66,2600.0,82.767,82.767,82.7313,82.7581,2600.0
2014-08-21 12:45:00,92.63,92.64,92.6,92.61,700.0,82.7313,82.7402,82.7045,82.7135,700.0
2014-08-21 12:50:00,92.64,92.66,92.61,92.64,2500.0,82.7402,82.7581,82.7135,82.7402,2500.0
2014-08-21 12:55:00,92.6,92.67,92.6,92.66,1400.0,82.7045,82.767,82.7045,82.7581,1400.0
2014-08-21 13:00:00,92.67,92.69,92.65,92.67,2100.0,82.767,82.7849,82.7492,82.767,2100.0
2014-08-21 13:05:00,92.64,92.64,92.62,92.62,200.0,82.7402,82.7402,82.7224,82.7224,200.0
2014-08-21 13:10:00,92.64,92.65,92.62,92.63,2800.0,82.7402,82.7492,82.7224,82.7313,2800.0
2014-08-21 13:15:00,92.67,92.77,92.64,92.73,18200.0,82.767,82.8564,82.7402,82.8206,18200.0
2014-08-21 13:20:00,92.73,92.76,92.65,92.65,2900.0,82.8206,82.8474,82.7492,82.7492,2900.0
2014-08-21 13:25:00,92.68,92.71,92.68,92.7,1300.0,82.776,82.8028,82.776,82.7938,1300.0
2014-08-21 13:30:00,92.71,92.78,92.71,92.78,2600.0,82.8028,82.8653,82.8028,82.8653,2600.0
2014-08-21 13:35:00,92.78,92.78,92.73,92.75,3400.0,82.8653,82.8653,82.8206,82.8385,3400.0
2014-08-21 13:40:00,92.76,92.78,92.75,92.78,3400.0,82.8474,82.8653,82.8385,82.8653,3400.0
2014-08-21 13:45:00,92.77,92.82,92.75,92.8,3100.0,82.8564,82.901,82.8385,82.8832,3100.0
2014-08-21 13:50:00,92.78,92.78,92.72,92.74,2800.0,82.8653,82.8653,82.8117,82.8296,2800.0
2014-08-21 13:55:00,92.76,92.76,92.7,92.71,2700.0,82.8474,82.8474,82.7938,82.8028,2700.0
2014-08-21 14:00:00,92.7,92.7,92.64,92.64,800.0,82.7938,82.7938,82.7402,82.7402,800.0
2014-08-21 14:05:00,92.64,92.65,92.56,92.58,3900.0,82.7402,82.7492,82.6688,82.6867,3900.0
2014-08-21 14:10:00,92.57,92.57,92.5,92.51,3400.0,82.6777,82.6777,82.6152,82.6241,3400.0
2014-08-21 14:15:00,92.52,92.56,92.5,92.56,4400.0,82.6331,82.6688,82.6152,82.6688,4400.0
2014-08-21 14:20:00,92.55,92.59,92.55,92.58,8200.0,82.6599,82.6956,82.6599,82.6867,8200.0
2014-08-21 14:25:00,92.58,92.64,92.58,92.63,2200.0,82.6867,82.7402,82.6867,82.7313,2200.0
2014-08-21 14:30:00,92.64,92.71,92.64,92.71,6400.0,82.7402,82.8028,82.7402,82.8028,6400.0
2014-08-21 14:35:00,92.72,92.72,92.7,92.72,2500.0,82.8117,82.8117,82.7938,82.8117,2500.0
2014-08-21 14:40:00,92.73,92.74,92.72,92.73,2800.0,82.8206,82.8296,82.8117,82.8206,2800.0
2014-08-21 14:45:00,92.72,92.75,92.72,92.72,5800.0,82.8117,82.8385,82.8117,82.8117,5800.0
2014-08-21 14:50:00,92.73,92.76,92.72,92.76,9200.0,82.8206,82.8474,82.8117,82.8474,9200.0
2014-08-21 14:55:00,92.77,92.81,92.76,92.8,3300.0,82.8564,82.8921,82.8474,82.8832,3300.0
2014-08-21 15:00:00,92.79,92.85,92.78,92.8,9700.0,82.8742,82.9278,82.8653,82.8832,9700.0
2014-08-21 15:05:00,92.81,92.81,92.77,92.8,4500.0,82.8921,82.8921,82.8564,82.8832,4500.0
2014-08-21 15:10:00,92.8,92.8,92.78,92.78,3200.0,82.8832,82.8832,82.8653,82.8653,3200.0
2014-08-21 15:15:00,92.77,92.8,92.75,92.75,4400.0,82.8564,82.8832,82.8385,82.8385,4400.0
2014-08-21 15:20:00,92.73,92.75,92.7,92.74,8500.0,82.8206,82.8385,82.7938,82.8296,8500.0
2014-08-21 15:25:00,92.74,92.75,92.69,92.72,5700.0,82.8296,82.8385,82.7849,82.8117,5700.0
2014-08-21 15:30:00,92.71,92.71,92.66,92.69,6500.0,82.8028,82.8028,82.7581,82.7849,6500.0
2014-08-21 15:35:00,92.67,92.67,92.61,92.62,7400.0,82.767,82.767,82.7135,82.7224,7400.0
2014-08-21 15:40:00,92.61,92.62,92.58,92.59,6400.0,82.7135,82.7224,82.6867,82.6956,6400.0
2014-08-21 15:45:00,92.59,92.59,92.46,92.5,22000.0,82.6956,82.6956,82.5795,82.6152,22000.0
2014-08-21 15:50:00,92.5,92.58,92.5,92.56,13200.0,82.6152,82.6867,82.6152,82.6688,13200.0
2014-08-21 15:55:00,92.55,92.59,92.53,92.56,31800.0,82.6599,82.6956,82.642,82.6688,31800.0
2014-08-22 09:30:00,92.29,92.54,91.98,91.98,11300.0,82.4277,82.6509,82.1508,82.1508,11300.0
2014-08-22 09:35:00,92.03,92.26,91.93,92.22,6000.0,82.1954,82.4009,82.1061,82.3651,6000.0
2014-08-22 09:40:00,92.26,92.28,92.14,92.14,6300.0,82.4009,82.4187,82.2937,82.2937,6300.0
2014-08-22 09:45:00,92.14,92.26,92.14,92.25,6300.0,82.2937,82.4009,82.2937,82.3919,6300.0
2014-08-22 09:50:00,92.24,92.25,92.14,92.2,5700.0,82.383,82.3919,82.2937,82.3473,5700.0
2014-08-22 09:55:00,92.2,92.21,92.12,92.17,4000.0,82.3473,82.3562,82.2758,82.3205,4000.0
2014-08-22 10:00:00,92.22,92.25,92.13,92.2,7400.0,82.3651,82.3919,82.2847,82.3473,7400.0
2014-08-22 10:05:00,92.19,92.45,92.19,92.39,7600.0,82.3383,82.5706,82.3383,82.517,7600.0
2014-08-22 10:10:00,92.35,92.4,92.3,92.38,4300.0,82.4812,82.5259,82.4366,82.508,4300.0
2014-08-22 10:15:00,92.36,92.37,92.29,92.31,3500.0,82.4902,82.4991,82.4277,82.4455,3500.0
2014-08-22 10:20:00,92.32,92.32,92.26,92.3,3200.0,82.4544,82.4544,82.4009,82.4366,3200.0
2014-08-22 10:25:00,92.31,92.38,92.3,92.38,4700.0,82.4455,82.508,82.4366,82.508,4700.0
2014-08-22 10:30:00,92.41,92.49,92.4,92.46,1800.0,82.5348,82.6063,82.5259,82.5795,1800.0
2014-08-22 10:35:00,92.46,92.46,92.31,92.38,6100.0,82.5795,82.5795,82.4455,82.508,6100.0
2014-08-22 10:40:00,92.39,92.39,92.3,92.3,1500.0,82.517,82.517,82.4366,82.4366,1500.0
2014-08-22 10:45:00,92.31,92.39,92.29,92.36,4000.0,82.4455,82.517,82.4277,82.4902,4000.0
2014-08-22 10:50:00,92.42,92.43,92.35,92.37,4200.0,82.5438,82.5527,82.4812,82.4991,4200.0
2014-08-22 10:55:00,92.37,92.37,92.19,92.23,4600.0,82.4991,82.4991,82.3383,82.3741,4600.0
2014-08-22 11:00:00,92.22,92.25,92.18,92.25,3900.0,82.3651,82.3919,82.3294,82.3919,3900.0
2014-08-22 11:05:00,92.28,92.34,92.23,92.34,2400.0,82.4187,82.4723,82.3741,82.4723,2400.0
2014-08-22 11:10:00,92.36,92.39,92.34,92.39,2400.0,82.4902,82.517,82.4723,82.517,2400.0
2014-08-22 11:15:00,92.39,92.43,92.38,92.42,3000.0,82.517,82.5527,82.508,82.5438,3000.0
2014-08-22 11:20:00,92.42,92.46,92.38,92.38,1200.0,82.5438,82.5795,82.508,82.508,1200.0
2014-08-22 11:25:00,92.4,92.55,92.39,92.54,3500.0,82.5259,82.6599,82.517,82.6509,3500.0
2014-08-22 11:30:00,92.6,92.6,92.48,92.48,1600.0,82.7045,82.7045,82.5973,82.5973,1600.0
2014-08-22 11:35:00,92.48,92.49,92.39,92.39,2600.0,82.5973,82.6063,82.517,82.517,2600.0
2014-08-22 11:40:00,92.37,92.39,92.33,92.33,3100.0,82.4991,82.517,82.4634,82.4634,3100.0
2014-08-22 11:45:00,92.32,92.35,92.29,92.3,3300.0,82.4544,82.4812,82.4277,82.4366,3300.0
2014-08-22 11:50:00,92.31,92.39,92.31,92.38,5800.0,82.4455,82.517,82.4455,82.508,5800.0
2014-08-22 11:55:00,92.37,92.45,92.37,92.41,2700.0,82.4991,82.5706,82.4991,82.5348,2700.0
2014-08-22 12:00:00,92.44,92.47,92.42,92.42,2000.0,82.5616,82.5884,82.5438,82.5438,2000.0
2014-08-22 12:05:00,92.43,92.43,92.38,92.41,2600.0,82.5527,82.5527,82.508,82.5348,2600.0
2014-08-22 12:10:00,92.42,92.45,92.41,92.45,1600.0,82.5438,82.5706,82.5348,82.5706,1600.0
2014-08-22 12:15:00,92.46,92.56,92.45,92.55,3100.0,82.5795,82.6688,82.5706,82.6599,3100.0
2014-08-22 12:20:00,92.55,92.67,92.55,92.67,3600.0,82.6599,82.767,82.6599,82.767,3600.0
2014-08-22 12:25:00,92.69,92.76,92.69,92.75,3700.0,82.7849,82.8474,82.7849,82.8385,3700.0
2014-08-22 12:30:00,92.76,92.77,92.69,92.7,2400.0,82.8474,82.8564,82.7849,82.7938,2400.0
2014-08-22 12:35:00,92.67,92.69,92.54,92.54,2500.0,82.767,82.7849,82.6509,82.6509,2500.0
2014-08-22 12:40:00,92.54,92.54,92.51,92.51,1200.0,82.6509,82.6509,82.6241,82.6241,1200.0
2014-08-22 12:45:00,92.49,92.53,92.47,92.53,12300.0,82.6063,82.642,82.5884,82.642,12300.0
2014-08-22 12:50:00,92.54,92.55,92.44,92.45,7500.0,82.6509,82.6599,82.5616,82.5706,7500.0
2014-08-22 12:55:00,92.45,92.45,92.4,92.4,1200.0,82.5706,82.5706,82.5259,82.5259,1200.0
2014-08-22 13:00:00,92.45,92.48,92.43,92.43,1700.0,82.5706,82.5973,82.5527,82.5527,1700.0
2014-08-22 13:05:00,92.45,92.45,92.42,92.44,500.0,82.5706,82.5706,82.5438,82.5616,500.0
2014-08-22 13:10:00,92.44,92.45,92.42,92.45,1100.0,82.5616,82.5706,82.5438,82.5706,1100.0
2014-08-22 13:15:00,92.48,92.5,92.47,92.5,1300.0,82.5973,82.6152,82.5884,82.6152,1300.0
2014-08-22 13:20:00,92.54,92.55,92.51,92.55,1600.0,82.6509,82.6599,82.6241,82.6599,1600.0
2014-08-22 13:25:00,92.54,92.62,92.54,92.61,1900.0,82.6509,82.7224,82.6509,82.7135,1900.0
2014-08-22 13:30:00,92.6,92.61,92.57,92.57,1800.0,82.7045,82.7135,82.6777,82.6777,1800.0
2014-08-22 13:35:00,92.57,92.57,92.52,92.57,3100.0,82.6777,82.6777,82.6331,82.6777,3100.0
2014-08-22 13:40:00,92.59,92.63,92.59,92.62,500.0,82.6956,82.7313,82.6956,82.7224,500.0
2014-08-22 13:45:00,92.6,92.65,92.56,92.65,3000.0,82.7045,82.7492,82.6688,82.7492,3000.0
2014-08-22 13:50:00,92.65,92.67,92.62,92.63,2300.0,82.7492,82.767,82.7224,82.7313,2300.0
2014-08-22 13:55:00,92.61,92.63,92.6,92.63,2500.0,82.7135,82.7313,82.7045,82.7313,2500.0
2014-08-22 14:00:00,92.59,92.61,92.59,92.59,2800.0,82.6956,82.7135,82.6956,82.6956,2800.0
2014-08-22 14:05:00,92.58,92.59,92.53,92.53,1600.0,82.6867,82.6956,82.642,82.642,1600.0
2014-08-22 14:10:00,92.52,92.52,92.41,92.43,4900.0,82.6331,82.6331,82.5348,82.5527,4900.0
2014-08-22 14:15:00,92.43,92.45,92.36,92.37,7400.0,82.5527,82.5706,82.4902,82.4991,7400.0
2014-08-22 14:20:00,92.37,92.37,92.3,92.3,3100.0,82.4991,82.4991,82.4366,82.4366,3100.0
2014-08-22 14:25:00,92.3,92.3,92.25,92.25,8000.0,82.4366,82.4366,82.3919,82.3919,8000.0
2014-08-22 14:30:00,92.23,92.26,92.17,92.24,6300.0,82.3741,82.4009,82.3205,82.383,6300.0
2014-08-22 14:35:00,92.24,92.27,92.21,92.25,5100.0,82.383,82.4098,82.3562,82.3919,5100.0
2014-08-22 14:40:00,92.25,92.31,92.24,92.29,7600.0,82.3919,82.4455,82.383,82.4277,7600.0
2014-08-22 14:45:00,92.29,92.3,92.23,92.23,6900.0,82.4277,82.4366,82.3741,82.3741,6900.0
2014-08-22 14:50:00,92.26,92.3,92.25,92.28,8300.0,82.4009,82.4366,82.3919,82.4187,8300.0
2014-08-22 14:55:00,92.27,92.28,92.24,92.26,5800.0,82.4098,82.4187,82.383,82.4009,5800.0
2014-08-22 15:00:00,92.28,92.3,92.26,92.29,6600.0,82.4187,82.4366,82.4009,82.4277,6600.0
2014-08-22 15:05:00,92.28,92.3,92.27,92.3,10400.0,82.4187,82.4366,82.4098,82.4366,10400.0
2014-08-22 15:10:00,92.3,92.33,92.29,92.33,9800.0,82.4366,82.4634,82.4277,82.4634,9800.0
2014-08-22 15:15:00,92.32,92.32,92.28,92.3,8600.0,82.4544,82.4544,82.4187,82.4366,8600.0
2014-08-22 15:20:00,92.29,92.29,92.21,92.21,5900.0,82.4277,82.4277,82.3562,82.3562,5900.0
2014-08-22 15:25:00,92.22,92.25,92.22,92.24,7500.0,82.3651,82.3919,82.3651,82.383,7500.0
2014-08-22 15:30:00,92.25,92.25,92.16,92.17,10600.0,82.3919,82.3919,82.3115,82.3205,10600.0
2014-08-22 15:35:00,92.18,92.19,92.1,92.11,10200.0,82.3294,82.3383,82.258,82.2669,10200.0
2014-08-22 15:40:00,92.11,92.11,92.0,92.0,15000.0,82.2669,82.2669,82.1686,82.1686,15000.0
2014-08-22 15:45:00,92.0,92.01,91.92,91.96,16000.0,82.1686,82.1776,82.0972,82.1329,16000.0
2014-08-22 15:50:00,91.95,92.03,91.95,92.0,15600.0,82.124,82.1954,82.124,82.1686,15600.0
2014-08-22 15:55:00,92.0,92.0,91.87,91.88,51600.0,82.1686,82.1686,82.0525,82.0615,51600.0
2014-08-25 09:30:00,92.41,92.68,92.05,92.05,10400.0,82.5348,82.776,82.2133,82.2133,10400.0
2014-08-25 09:35:00,92.15,92.19,91.93,92.08,10400.0,82.3026,82.3383,82.1061,82.2401,10400.0
2014-08-25 09:40:00,92.03,92.1,91.93,91.93,5200.0,82.1954,82.258,82.1061,82.1061,5200.0
2014-08-25 09:45:00,92.0,92.12,91.98,92.11,4600.0,82.1686,82.2758,82.1508,82.2669,4600.0
2014-08-25 09:50:00,92.12,92.15,92.04,92.1,23400.0,82.2758,82.3026,82.2044,82.258,23400.0
2014-08-25 09:55:00,92.12,92.15,92.04,92.06,8600.0,82.2758,82.3026,82.2044,82.2222,8600.0
2014-08-25 10:00:00,92.09,92.24,92.09,92.16,10900.0,82.249,82.383,82.249,82.3115,10900.0
2014-08-25 10:05:00,92.18,92.28,92.18,92.24,12300.0,82.3294,82.4187,82.3294,82.383,12300.0
2014-08-25 10:10:00,92.23,92.29,92.13,92.17,12700.0,82.3741,82.4277,82.2847,82.3205,12700.0
2014-08-25 10:15:00,92.15,92.19,92.08,92.08,6600.0,82.3026,82.3383,82.2401,82.2401,6600.0
2014-08-25 10:20:00,92.12,92.12,92.01,92.02,12500.0,82.2758,82.2758,82.1776,82.1865,12500.0
2014-08-25 10:25:00,92.05,92.1,92.01,92.08,5700.0,82.2133,82.258,82.1776,82.2401,5700.0
2014-08-25 10:30:00,92.06,92.09,92.01,92.04,7400.0,82.2222,82.249,82.1776,82.2044,7400.0
2014-08-25 10:35:00,92.08,92.15,92.06,92.13,8100.0,82.2401,82.3026,82.2222,82.2847,8100.0
2014-08-25 10:40:00,92.13,92.23,92.12,92.21,10800.0,82.2847,82.3741,82.2758,82.3562,10800.0
2014-08-25 10:45:00,92.21,92.25,92.2,92.22,6700.0,82.3562,82.3919,82.3473,82.3651,6700.0
2014-08-25 10:50:00,92.25,92.29,92.19,92.21,11400.0,82.3919,82.4277,82.3383,82.3562,11400.0
2014-08-25 10:55:00,92.2,92.25,92.18,92.18,6900.0,82.3473,82.3919,82.3294,82.3294,6900.0
2014-08-25 11:00:00,92.21,92.22,92.18,92.21,11100.0,82.3562,82.3651,82.3294,82.3562,11100.0
2014-08-25 11:05:00,92.18,92.21,92.12,92.13,9800.0,82.3294,82.3562,82.2758,82.2847,9800.0
2014-08-25 11:10:00,92.14,92.15,92.1,92.11,5900.0,82.2937,82.3026,82.258,82.2669,5900.0
2014-08-25 11:15:00,92.12,92.14,92.08,92.12,10100.0,82.2758,82.2937,82.2401,82.2758,10100.0
2014-08-25 11:20:00,92.13,92.21,92.12,92.18,6200.0,82.2847,82.3562,82.2758,82.3294,6200.0
2014-08-25 11:25:00,92.18,92.2,92.13,92.14,8300.0,82.3294,82.3473,82.2847,82.2937,8300.0
2014-08-25 11:30:00,92.15,92.25,92.15,92.25,7000.0,82.3026,82.3919,82.3026,82.3919,7000.0
2014-08-25 11:35:00,92.24,92.24,92.2,92.24,6200.0,82.383,82.383,82.3473,82.383,6200.0
2014-08-25 11:40:00,92.24,92.31,92.24,92.28,7600.0,82.383,82.4455,82.383,82.4187,7600.0
2014-08-25 11:45:00,92.29,92.29,92.25,92.25,2700.0,82.4277,82.4277,82.3919,82.3919,2700.0
2014-08-25 11:50:00,92.25,92.28,92.24,92.27,3600.0,82.3919,82.4187,82.383,82.4098,3600.0
2014-08-25 11:55:00,92.25,92.34,92.23,92.3,10900.0,82.3919,82.4723,82.3741,82.4366,10900.0
2014-08-25 12:00:00,92.33,92.33,92.29,92.29,5000.0,82.4634,82.4634,82.4277,82.4277,5000.0
2014-08-25 12:05:00,92.29,92.33,92.25,92.27,6100.0,82.4277,82.4634,82.3919,82.4098,6100.0
2014-08-25 12:10:00,92.27,92.27,92.25,92.25,6500.0,82.4098,82.4098,82.3919,82.3919,6500.0
2014-08-25 12:15:00,92.25,92.26,92.19,92.2,6700.0,82.3919,82.4009,82.3383,82.3473,6700.0
2014-08-25 12:20:00,92.19,92.21,92.18,92.2,11300.0,82.3383,82.3562,82.3294,82.3473,11300.0
2014-08-25 12:25:00,92.21,92.23,92.16,92.17,13800.0,82.3562,82.3741,82.3115,82.3205,13800.0
2014-08-25 12:30:00,92.18,92.23,92.17,92.23,7100.0,82.3294,82.3741,82.3205,82.3741,7100.0
2014-08-25 12:35:00,92.19,92.19,92.08,92.12,4000.0,82.3383,82.3383,82.2401,82.2758,4000.0
2014-08-25 12:40:00,92.14,92.19,92.14,92.17,3000.0,82.2937,82.3383,82.2937,82.3205,3000.0
2014-08-25 12:45:00,92.18,92.18,92.12,92.12,3300.0,82.3294,82.3294,82.2758,82.2758,3300.0
2014-08-25 12:50:00,92.13,92.14,92.1,92.12,3400.0,82.2847,82.2937,82.258,82.2758,3400.0
2014-08-25 12:55:00,92.1,92.12,92.06,92.08,4900.0,82.258,82.2758,82.2222,82.2401,4900.0
2014-08-25 13:00:00,92.08,92.08,91.94,91.94,6400.0,82.2401,82.2401,82.1151,82.1151,6400.0
2014-08-25 13:05:00,91.93,92.02,91.93,91.97,4800.0,82.1061,82.1865,82.1061,82.1418,4800.0
2014-08-25 13:10:00,91.99,92.03,91.98,92.03,5200.0,82.1597,82.1954,82.1508,82.1954,5200.0
2014-08-25 13:15:00,92.04,92.07,92.01,92.01,2500.0,82.2044,82.2312,82.1776,82.1776,2500.0
2014-08-25 13:20:00,92.01,92.08,92.01,92.08,4800.0,82.1776,82.2401,82.1776,82.2401,4800.0
2014-08-25 13:25:00,92.07,92.12,92.07,92.11,3600.0,82.2312,82.2758,82.2312,82.2669,3600.0
2014-08-25 13:30:00,92.13,92.2,92.13,92.2,2600.0,82.2847,82.3473,82.2847,82.3473,2600.0
2014-08-25 13:35:00,92.2,92.23,92.2,92.23,4000.0,82.3473,82.3741,82.3473,82.3741,4000.0
2014-08-25 13:40:00,92.23,92.28,92.23,92.27,7300.0,82.3741,82.4187,82.3741,82.4098,7300.0
2014-08-25 13:45:00,92.27,92.31,92.26,92.29,2800.0,82.4098,82.4455,82.4009,82.4277,2800.0
2014-08-25 13:50:00,92.28,92.39,92.28,92.39,3400.0,82.4187,82.517,82.4187,82.517,3400.0
2014-08-25 13:55:00,92.39,92.41,92.39,92.4,4200.0,82.517,82.5348,82.517,82.5259,4200.0
2014-08-25 14:00:00,92.4,92.41,92.34,92.34,4300.0,82.5259,82.5348,82.4723,82.4723,4300.0
2014-08-25 14:05:00,92.34,92.37,92.34,92.35,3300.0,82.4723,82.4991,82.4723,82.4812,3300.0
2014-08-25 14:10:00,92.36,92.36,92.32,92.33,3200.0,82.4902,82.4902,82.4544,82.4634,3200.0
2014-08-25 14:15:00,92.33,92.35,92.23,92.24,8100.0,82.4634,82.4812,82.3741,82.383,8100.0
2014-08-25 14:20:00,92.24,92.27,92.24,92.25,4200.0,82.383,82.4098,82.383,82.3919,4200.0
2014-08-25 14:25:00,92.25,92.26,92.19,92.23,4900.0,82.3919,82.4009,82.3383,82.3741,4900.0
2014-08-25 14:30:00,92.21,92.23,92.21,92.23,2000.0,82.3562,82.3741,82.3562,82.3741,2000.0
2014-08-25 14:35:00,92.23,92.3,92.23,92.27,5400.0,82.3741,82.4366,82.3741,82.4098,5400.0
2014-08-25 14:40:00,92.26,92.26,92.24,92.25,2200.0,82.4009,82.4009,82.383,82.3919,2200.0
2014-08-25 14:45:00,92.25,92.25,92.21,92.21,4800.0,82.3919,82.3919,82.3562,82.3562,4800.0
2014-08-25 14:50:00,92.2,92.23,92.2,92.23,4400.0,82.3473,82.3741,82.3473,82.3741,4400.0
2014-08-25 14:55:00,92.22,92.24,92.22,92.23,4900.0,82.3651,82.383,82.3651,82.3741,4900.0
2014-08-25 15:00:00,92.22,92.22,92.18,92.18,6700.0,82.3651,82.3651,82.3294,82.3294,6700.0
2014-08-25 15:05:00,92.18,92.18,92.1,92.11,7300.0,82.3294,82.3294,82.258,82.2669,7300.0
2014-08-25 15:10:00,92.12,92.14,92.12,92.12,4100.0,82.2758,82.2937,82.2758,82.2758,4100.0
2014-08-25 15:15:00,92.12,92.17,92.09,92.16,7400.0,82.2758,82.3205,82.249,82.3115,7400.0
2014-08-25 15:20:00,92.17,92.19,92.16,92.19,8100.0,82.3205,82.3383,82.3115,82.3383,8100.0
2014-08-25 15:25:00,92.18,92.2,92.18,92.18,7600.0,82.3294,82.3473,82.3294,82.3294,7600.0
2014-08-25 15:30:00,92.18,92.21,92.14,92.21,10600.0,82.3294,82.3562,82.2937,82.3562,10600.0
2014-08-25 15:35:00,92.23,92.28,92.18,92.28,10200.0,82.3741,82.4187,82.3294,82.4187,10200.0
2014-08-25 15:40:00,92.29,92.31,92.27,92.28,7400.0,82.4277,82.4455,82.4098,82.4187,7400.0
2014-08-25 15:45:00,92.27,92.29,92.2,92.22,14400.0,82.4098,82.4277,82.3473,82.3651,14400.0
2014-08-25 15:50:00,92.21,92.21,92.15,92.18,17100.0,82.3562,82.3562,82.3026,82.3294,17100.0
2014-08-25 15:55:00,92.18,92.19,92.13,92.17,35200.0,82.3294,82.3383,82.2847,82.3205,35200.0
2014-08-26 09:30:00,92.49,92.77,92.25,92.54,16100.0,82.6063,82.8564,82.3919,82.6509,16100.0
2014-08-26 09:35:00,92.69,92.75,92.55,92.57,3800.0,82.7849,82.8385,82.6599,82.6777,3800.0
2014-08-26 09:40:00,92.56,92.84,92.55,92.84,3700.0,82.6688,82.9189,82.6599,82.9189,3700.0
2014-08-26 09:45:00,92.84,92.99,92.78,92.98,7700.0,82.9189,83.0528,82.8653,83.0439,7700.0
2014-08-26 09:50:00,92.97,92.99,92.84,92.92,8300.0,83.035,83.0528,82.9189,82.9903,8300.0
2014-08-26 09:55:00,92.94,93.06,92.93,92.96,5700.0,83.0082,83.1154,82.9993,83.0261,5700.0
2014-08-26 10:00:00,92.99,93.01,92.79,92.86,14600.0,83.0528,83.0707,82.8742,82.9367,14600.0
2014-08-26 10:05:00,92.92,92.99,92.9,92.9,5000.0,82.9903,83.0528,82.9725,82.9725,5000.0
2014-08-26 10:10:00,92.9,93.05,92.9,92.95,8900.0,82.9725,83.1064,82.9725,83.0171,8900.0
2014-08-26 10:15:00,92.95,92.96,92.81,92.82,10800.0,83.0171,83.0261,82.8921,82.901,10800.0
2014-08-26 10:20:00,92.81,92.81,92.66,92.71,3400.0,82.8921,82.8921,82.7581,82.8028,3400.0
2014-08-26 10:25:00,92.71,92.81,92.71,92.81,6100.0,82.8028,82.8921,82.8028,82.8921,6100.0
2014-08-26 10:30:00,92.84,92.87,92.74,92.74,4100.0,82.9189,82.9457,82.8296,82.8296,4100.0
2014-08-26 10:35:00,92.74,92.74,92.6,92.62,4700.0,82.8296,82.8296,82.7045,82.7224,4700.0
2014-08-26 10:40:00,92.63,92.72,92.63,92.72,5400.0,82.7313,82.8117,82.7313,82.8117,5400.0
2014-08-26 10:45:00,92.73,92.89,92.73,92.89,6200.0,82.8206,82.9635,82.8206,82.9635,6200.0
2014-08-26 10:50:00,92.89,92.94,92.88,92.89,4400.0,82.9635,83.0082,82.9546,82.9635,4400.0
2014-08-26 10:55:00,92.88,92.89,92.86,92.88,6000.0,82.9546,82.9635,82.9367,82.9546,6000.0
2014-08-26 11:00:00,92.9,93.11,92.9,93.09,11300.0,82.9725,83.16,82.9725,83.1422,11300.0
2014-08-26 11:05:00,93.08,93.17,93.08,93.17,5900.0,83.1332,83.2136,83.1332,83.2136,5900.0
2014-08-26 11:10:00,93.19,93.21,93.12,93.12,6000.0,83.2315,83.2493,83.169,83.169,6000.0
2014-08-26 11:15:00,93.12,93.12,93.03,93.03,4700.0,83.169,83.169,83.0886,83.0886,4700.0
2014-08-26 11:20:00,93.03,93.03,92.92,92.95,7000.0,83.0886,83.0886,82.9903,83.0171,7000.0
2014-08-26 11:25:00,92.96,93.05,92.96,93.05,3400.0,83.0261,83.1064,83.0261,83.1064,3400.0
2014-08-26 11:30:00,93.06,93.11,93.02,93.02,6500.0,83.1154,83.16,83.0796,83.0796,6500.0
2014-08-26 11:35:00,93.02,93.07,93.01,93.02,3600.0,83.0796,83.1243,83.0707,83.0796,3600.0
2014-08-26 11:40:00,93.02,93.1,93.02,93.1,6100.0,83.0796,83.1511,83.0796,83.1511,6100.0
2014-08-26 11:45:00,93.08,93.09,93.04,93.04,8100.0,83.1332,83.1422,83.0975,83.0975,8100.0
2014-08-26 11:50:00,93.05,93.16,93.04,93.16,4300.0,83.1064,83.2047,83.0975,83.2047,4300.0
2014-08-26 11:55:00,93.16,93.18,93.07,93.1,13600.0,83.2047,83.2225,83.1243,83.1511,13600.0
2014-08-26 12:00:00,93.11,93.18,93.1,93.18,7600.0,83.16,83.2225,83.1511,83.2225,7600.0
2014-08-26 12:05:00,93.18,93.25,93.18,93.24,6000.0,83.2225,83.2851,83.2225,83.2761,6000.0
2014-08-26 12:10:00,93.24,93.28,93.24,93.25,4500.0,83.2761,83.3119,83.2761,83.2851,4500.0
2014-08-26 12:15:00,93.25,93.31,93.25,93.26,5700.0,83.2851,83.3387,83.2851,83.294,5700.0
2014-08-26 12:20:00,93.26,93.32,93.26,93.32,3900.0,83.294,83.3476,83.294,83.3476,3900.0
2014-08-26 12:25:00,93.32,93.33,93.3,93.3,4300.0,83.3476,83.3565,83.3297,83.3297,4300.0
2014-08-26 12:30:00,93.29,93.29,93.23,93.25,2400.0,83.3208,83.3208,83.2672,83.2851,2400.0
2014-08-26 12:35:00,93.25,93.34,93.24,93.3,9600.0,83.2851,83.3654,83.2761,83.3297,9600.0
2014-08-26 12:40:00,93.29,93.29,93.16,93.16,3100.0,83.3208,83.3208,83.2047,83.2047,3100.0
2014-08-26 12:45:00,93.17,93.18,93.03,93.04,7200.0,83.2136,83.2225,83.0886,83.0975,7200.0
2014-08-26 12:50:00,93.04,93.09,93.03,93.09,5800.0,83.0975,83.1422,83.0886,83.1422,5800.0
2014-08-26 12:55:00,93.09,93.15,93.07,93.11,15200.0,83.1422,83.1957,83.1243,83.16,15200.0
2014-08-26 13:00:00,93.06,93.06,92.93,92.94,2400.0,83.1154,83.1154,82.9993,83.0082,2400.0
2014-08-26 13:05:00,92.94,92.94,92.81,92.81,4400.0,83.0082,83.0082,82.8921,82.8921,4400.0
2014-08-26 13:10:00,92.81,92.86,92.78,92.83,6700.0,82.8921,82.9367,82.8653,82.9099,6700.0
2014-08-26 13:15:00,92.81,92.83,92.8,92.81,6800.0,82.8921,82.9099,82.8832,82.8921,6800.0
2014-08-26 13:20:00,92.82,92.82,92.77,92.78,5500.0,82.901,82.901,82.8564,82.8653,5500.0
2014-08-26 13:25:00,92.8,92.8,92.73,92.75,4700.0,82.8832,82.8832,82.8206,82.8385,4700.0
2014-08-26 13:30:00,92.74,92.76,92.73,92.75,5400.0,82.8296,82.8474,82.8206,82.8385,5400.0
2014-08-26 13:35:00,92.76,92.77,92.76,92.77,1400.0,82.8474,82.8564,82.8474,82.8564,1400.0
2014-08-26 13:40:00,92.78,92.9,92.77,92.89,44000.0,82.8653,82.9725,82.8564,82.9635,44000.0
2014-08-26 13:45:00,92.88,92.9,92.8,92.82,7000.0,82.9546,82.9725,82.8832,82.901,7000.0
2014-08-26 13:50:00,92.82,92.82,92.75,92.77,6500.0,82.901,82.901,82.8385,82.8564,6500.0
2014-08-26 13:55:00,92.75,92.8,92.75,92.78,3900.0,82.8385,82.8832,82.8385,82.8653,3900.0
2014-08-26 14:00:00,92.81,92.9,92.81,92.89,8900.0,82.8921,82.9725,82.8921,82.9635,8900.0
2014-08-26 14:05:00,92.9,92.9,92.83,92.83,4000.0,82.9725,82.9725,82.9099,82.9099,4000.0
2014-08-26 14:10:00,92.82,92.82,92.8,92.81,3100.0,82.901,82.901,82.8832,82.8921,3100.0
2014-08-26 14:15:00,92.81,92.9,92.81,92.89,5500.0,82.8921,82.9725,82.8921,82.9635,5500.0
2014-08-26 14:20:00,92.9,92.92,92.88,92.88,9100.0,82.9725,82.9903,82.9546,82.9546,9100.0
2014-08-26 14:25:00,92.85,92.86,92.83,92.86,3100.0,82.9278,82.9367,82.9099,82.9367,3100.0
2014-08-26 14:30:00,92.87,92.94,92.87,92.94,4600.0,82.9457,83.0082,82.9457,83.0082,4600.0
2014-08-26 14:35:00,92.94,92.96,92.91,92.96,4300.0,83.0082,83.0261,82.9814,83.0261,4300.0
2014-08-26 14:40:00,92.95,92.99,92.95,92.97,3900.0,83.0171,83.0528,83.0171,83.035,3900.0
2014-08-26 14:45:00,92.97,92.99,92.89,92.89,4800.0,83.035,83.0528,82.9635,82.9635,4800.0
2014-08-26 14:50:00,92.87,92.91,92.87,92.91,2700.0,82.9457,82.9814,82.9457,82.9814,2700.0
2014-08-26 14:55:00,92.91,92.97,92.9,92.97,3200.0,82.9814,83.035,82.9725,83.035,3200.0
2014-08-26 15:00:00,92.98,93.0,92.95,92.95,7100.0,83.0439,83.0618,83.0171,83.0171,7100.0
2014-08-26 15:05:00,92.95,92.95,92.93,92.93,3900.0,83.0171,83.0171,82.9993,82.9993,3900.0
2014-08-26 15:10:00,92.92,92.92,92.89,92.89,2800.0,82.9903,82.9903,82.9635,82.9635,2800.0
2014-08-26 15:15:00,92.9,92.94,92.9,92.94,6100.0,82.9725,83.0082,82.9725,83.0082,6100.0
2014-08-26 15:20:00,92.94,92.98,92.93,92.96,7700.0,83.0082,83.0439,82.9993,83.0261,7700.0
2014-08-26 15:25:00,92.94,92.94,92.81,92.85,6100.0,83.0082,83.0082,82.8921,82.9278,6100.0
2014-08-26 15:30:00,92.85,92.86,92.72,92.73,11400.0,82.9278,82.9367,82.8117,82.8206,11400.0
2014-08-26 15:35:00,92.73,92.75,92.65,92.69,10400.0,82.8206,82.8385,82.7492,82.7849,10400.0
2014-08-26 15:40:00,92.69,92.78,92.68,92.76,11900.0,82.7849,82.8653,82.776,82.8474,11900.0
2014-08-26 15:45:00,92.77,92.84,92.77,92.79,12900.0,82.8564,82.9189,82.8564,82.8742,12900.0
2014-08-26 15:50:00,92.79,92.82,92.73,92.81,13400.0,82.8742,82.901,82.8206,82.8921,13400.0
2014-08-26 15:55:00,92.79,92.84,92.78,92.8,17200.0,82.8742,82.9189,82.8653,82.8832,17200.0
2014-08-27 09:30:00,92.7,92.93,92.7,92.83,22400.0,82.7938,82.9993,82.7938,82.9099,22400.0
2014-08-27 09:35:00,92.85,92.85,92.55,92.55,3700.0,82.9278,82.9278,82.6599,82.6599,3700.0
2014-08-27 09:40:00,92.55,92.55,92.31,92.32,2000.0,82.6599,82.6599,82.4455,82.4544,2000.0
2014-08-27 09:45:00,92.38,92.5,92.31,92.44,13200.0,82.508,82.6152,82.4455,82.5616,13200.0
2014-08-27 09:50:00,92.45,92.45,92.34,92.35,2200.0,82.5706,82.5706,82.4723,82.4812,2200.0
2014-08-27 09:55:00,92.35,92.38,92.3,92.36,4300.0,82.4812,82.508,82.4366,82.4902,4300.0
2014-08-27 10:00:00,92.34,92.34,92.23,92.32,7700.0,82.4723,82.4723,82.3741,82.4544,7700.0
2014-08-27 10:05:00,92.34,92.38,92.31,92.31,5000.0,82.4723,82.508,82.4455,82.4455,5000.0
2014-08-27 10:10:00,92.33,92.36,92.32,92.33,700.0,82.4634,82.4902,82.4544,82.4634,700.0
2014-08-27 10:15:00,92.34,92.44,92.32,92.42,5200.0,82.4723,82.5616,82.4544,82.5438,5200.0
2014-08-27 10:20:00,92.5,92.53,92.49,92.52,1300.0,82.6152,82.642,82.6063,82.6331,1300.0
2014-08-27 10:25:00,92.56,92.57,92.46,92.48,4800.0,82.6688,82.6777,82.5795,82.5973,4800.0
2014-08-27 10:30:00,92.48,92.52,92.44,92.44,4700.0,82.5973,82.6331,82.5616,82.5616,4700.0
2014-08-27 10:35:00,92.44,92.46,92.43,92.43,1900.0,82.5616,82.5795,82.5527,82.5527,1900.0
2014-08-27 10:40:00,92.44,92.47,92.43,92.45,1400.0,82.5616,82.5884,82.5527,82.5706,1400.0
2014-08-27 10:45:00,92.47,92.47,92.44,92.46,1100.0,82.5884,82.5884,82.5616,82.5795,1100.0
2014-08-27 10:50:00,92.44,92.45,92.38,92.41,3900.0,82.5616,82.5706,82.508,82.5348,3900.0
2014-08-27 10:55:00,92.38,92.39,92.32,92.33,3500.0,82.508,82.517,82.4544,82.4634,3500.0
2014-08-27 11:00:00,92.35,92.4,92.33,92.4,1800.0,82.4812,82.5259,82.4634,82.5259,1800.0
2014-08-27 11:05:00,92.4,92.49,92.38,92.49,2700.0,82.5259,82.6063,82.508,82.6063,2700.0
2014-08-27 11:10:00,92.51,92.56,92.5,92.56,1500.0,82.6241,82.6688,82.6152,82.6688,1500.0
2014-08-27 11:15:00,92.55,92.61,92.55,92.61,2200.0,82.6599,82.7135,82.6599,82.7135,2200.0
2014-08-27 11:20:00,92.61,92.63,92.53,92.6,4700.0,82.7135,82.7313,82.642,82.7045,4700.0
2014-08-27 11:25:00,92.6,92.61,92.43,92.56,6200.0,82.7045,82.7135,82.5527,82.6688,6200.0
2014-08-27 11:30:00,92.5,92.52,92.44,92.46,3800.0,82.6152,82.6331,82.5616,82.5795,3800.0
2014-08-27 11:35:00,92.46,92.51,92.46,92.51,1000.0,82.5795,82.6241,82.5795,82.6241,1000.0
2014-08-27 11:40:00,92.48,92.54,92.47,92.5,1300.0,82.5973,82.6509,82.5884,82.6152,1300.0
2014-08-27 11:45:00,92.55,92.62,92.51,92.56,5900.0,82.6599,82.7224,82.6241,82.6688,5900.0
2014-08-27 11:50:00,92.56,92.62,92.54,92.54,1200.0,82.6688,82.7224,82.6509,82.6509,1200.0
2014-08-27 11:55:00,92.54,92.61,92.54,92.59,1300.0,82.6509,82.7135,82.6509,82.6956,1300.0
2014-08-27 12:00:00,92.58,92.59,92.54,92.54,800.0,82.6867,82.6956,82.6509,82.6509,800.0
2014-08-27 12:05:00,92.54,92.61,92.52,92.57,2700.0,82.6509,82.7135,82.6331,82.6777,2700.0
2014-08-27 12:10:00,92.57,92.57,92.54,92.57,2800.0,82.6777,82.6777,82.6509,82.6777,2800.0
2014-08-27 12:15:00,92.61,92.62,92.6,92.6,1300.0,82.7135,82.7224,82.7045,82.7045,1300.0
2014-08-27 12:20:00,92.6,92.67,92.6,92.67,3100.0,82.7045,82.767,82.7045,82.767,3100.0
2014-08-27 12:25:00,92.67,92.67,92.65,92.65,300.0,82.767,82.767,82.7492,82.7492,300.0
2014-08-27 12:30:00,92.66,92.73,92.64,92.72,2600.0,82.7581,82.8206,82.7402,82.8117,2600.0
2014-08-27 12:35:00,92.72,92.72,92.68,92.72,700.0,82.8117,82.8117,82.776,82.8117,700.0
2014-08-27 12:40:00,92.68,92.74,92.67,92.74,1400.0,82.776,82.8296,82.767,82.8296,1400.0
2014-08-27 12:45:00,92.71,92.78,92.69,92.78,2500.0,82.8028,82.8653,82.7849,82.8653,2500.0
2014-08-27 12:50:00,92.77,92.85,92.77,92.85,1500.0,82.8564,82.9278,82.8564,82.9278,1500.0
2014-08-27 12:55:00,92.82,92.85,92.79,92.79,17500.0,82.901,82.9278,82.8742,82.8742,17500.0
2014-08-27 13:00:00,92.79,92.84,92.79,92.8,2100.0,82.8742,82.9189,82.8742,82.8832,2100.0
2014-08-27 13:05:00,92.83,92.83,92.81,92.82,1000.0,82.9099,82.9099,82.8921,82.901,1000.0
2014-08-27 13:10:00,92.83,92.87,92.83,92.87,1200.0,82.9099,82.9457,82.9099,82.9457,1200.0
2014-08-27 13:15:00,92.87,92.87,92.83,92.84,1400.0,82.9457,82.9457,82.9099,82.9189,1400.0
2014-08-27 13:20:00,92.86,92.92,92.86,92.92,3200.0,82.9367,82.9903,82.9367,82.9903,3200.0
2014-08-27 13:25:00,92.91,92.91,92.9,92.9,1100.0,82.9814,82.9814,82.9725,82.9725,1100.0
2014-08-27 13:30:00,92.91,92.92,92.9,92.92,1000.0,82.9814,82.9903,82.9725,82.9903,1000.0
2014-08-27 13:35:00,92.92,92.93,92.92,92.93,200.0,82.9903,82.9993,82.9903,82.9993,200.0
2014-08-27 13:40:00,92.92,92.93,92.92,92.92,2200.0,82.9903,82.9993,82.9903,82.9903,2200.0
2014-08-27 13:45:00,92.96,93.01,92.96,93.0,5000.0,83.0261,83.0707,83.0261,83.0618,5000.0
2014-08-27 13:50:00,93.0,93.0,92.98,92.98,1700.0,83.0618,83.0618,83.0439,83.0439,1700.0
2014-08-27 13:55:00,92.98,92.99,92.97,92.97,4700.0,83.0439,83.0528,83.035,83.035,4700.0
2014-08-27 14:00:00,92.99,93.0,92.98,92.98,1800.0,83.0528,83.0618,83.0439,83.0439,1800.0
2014-08-27 14:05:00,92.98,92.98,92.9,92.91,5600.0,83.0439,83.0439,82.9725,82.9814,5600.0
2014-08-27 14:10:00,92.92,92.93,92.82,92.82,4000.0,82.9903,82.9993,82.901,82.901,4000.0
2014-08-27 14:15:00,92.82,92.83,92.77,92.77,2800.0,82.901,82.9099,82.8564,82.8564,2800.0
2014-08-27 14:20:00,92.78,92.79,92.77,92.78,7100.0,82.8653,82.8742,82.8564,82.8653,7100.0
2014-08-27 14:25:00,92.79,92.8,92.78,92.79,4000.0,82.8742,82.8832,82.8653,82.8742,4000.0
2014-08-27 14:30:00,92.79,92.8,92.7,92.7,7000.0,82.8742,82.8832,82.7938,82.7938,7000.0
2014-08-27 14:35:00,92.7,92.71,92.68,92.68,3100.0,82.7938,82.8028,82.776,82.776,3100.0
2014-08-27 14:40:00,92.68,92.68,92.62,92.63,3700.0,82.776,82.776,82.7224,82.7313,3700.0
2014-08-27 14:45:00,92.6,92.64,92.6,92.63,1800.0,82.7045,82.7402,82.7045,82.7313,1800.0
2014-08-27 14:50:00,92.64,92.71,92.64,92.7,5000.0,82.7402,82.8028,82.7402,82.7938,5000.0
2014-08-27 14:55:00,92.69,92.7,92.57,92.57,4900.0,82.7849,82.7938,82.6777,82.6777,4900.0
2014-08-27 15:00:00,92.57,92.65,92.57,92.65,5200.0,82.6777,82.7492,82.6777,82.7492,5200.0
2014-08-27 15:05:00,92.65,92.68,92.61,92.68,4300.0,82.7492,82.776,82.7135,82.776,4300.0
2014-08-27 15:10:00,92.68,92.69,92.65,92.67,4400.0,82.776,82.7849,82.7492,82.767,4400.0
2014-08-27 15:15:00,92.68,92.69,92.67,92.69,2300.0,82.776,82.7849,82.767,82.7849,2300.0
2014-08-27 15:20:00,92.69,92.74,92.68,92.74,7200.0,82.7849,82.8296,82.776,82.8296,7200.0
2014-08-27 15:25:00,92.73,92.77,92.71,92.74,6200.0,82.8206,82.8564,82.8028,82.8296,6200.0
2014-08-27 15:30:00,92.74,92.77,92.7,92.77,5400.0,82.8296,82.8564,82.7938,82.8564,5400.0
2014-08-27 15:35:00,92.76,92.84,92.76,92.84,8700.0,82.8474,82.9189,82.8474,82.9189,8700.0
2014-08-27 15:40:00,92.84,92.84,92.8,92.82,5500.0,82.9189,82.9189,82.8832,82.901,5500.0
2014-08-27 15:45:00,92.82,92.88,92.82,92.85,15600.0,82.901,82.9546,82.901,82.9278,15600.0
2014-08-27 15:50:00,92.87,92.9,92.85,92.88,8400.0,82.9457,82.9725,82.9278,82.9546,8400.0
2014-08-27 15:55:00,92.88,92.92,92.84,92.88,22800.0,82.9546,82.9903,82.9189,82.9546,22800.0
2014-08-28 09:30:00,92.6,92.7,92.46,92.59,7200.0,82.7045,82.7938,82.5795,82.6956,7200.0
2014-08-28 09:35:00,92.59,92.67,92.16,92.19,12100.0,82.6956,82.767,82.3115,82.3383,12100.0
2014-08-28 09:40:00,92.28,92.42,92.18,92.18,3700.0,82.4187,82.5438,82.3294,82.3294,3700.0
2014-08-28 09:45:00,92.16,92.25,92.09,92.13,10700.0,82.3115,82.3919,82.249,82.2847,10700.0
2014-08-28 09:50:00,92.13,92.44,92.12,92.39,10100.0,82.2847,82.5616,82.2758,82.517,10100.0
2014-08-28 09:55:00,92.4,92.61,92.4,92.57,8000.0,82.5259,82.7135,82.5259,82.6777,8000.0
2014-08-28 10:00:00,92.55,92.64,92.47,92.47,6000.0,82.6599,82.7402,82.5884,82.5884,6000.0
2014-08-28 10:05:00,92.5,92.66,92.47,92.65,9100.0,82.6152,82.7581,82.5884,82.7492,9100.0
2014-08-28 10:10:00,92.7,92.7,92.58,92.6,5200.0,82.7938,82.7938,82.6867,82.7045,5200.0
2014-08-28 10:15:00,92.58,92.62,92.46,92.59,3000.0,82.6867,82.7224,82.5795,82.6956,3000.0
2014-08-28 10:20:00,92.58,92.78,92.56,92.78,4800.0,82.6867,82.8653,82.6688,82.8653,4800.0
2014-08-28 10:25:00,92.76,92.9,92.76,92.9,4300.0,82.8474,82.9725,82.8474,82.9725,4300.0
2014-08-28 10:30:00,92.9,92.92,92.84,92.87,4700.0,82.9725,82.9903,82.9189,82.9457,4700.0
2014-08-28 10:35:00,92.85,92.93,92.82,92.82,3100.0,82.9278,82.9993,82.901,82.901,3100.0
2014-08-28 10:40:00,92.75,92.86,92.75,92.85,4600.0,82.8385,82.9367,82.8385,82.9278,4600.0
2014-08-28 10:45:00,92.9,93.04,92.87,92.99,9800.0,82.9725,83.0975,82.9457,83.0528,9800.0
2014-08-28 10:50:00,92.98,92.98,92.88,92.93,2400.0,83.0439,83.0439,82.9546,82.9993,2400.0
2014-08-28 10:55:00,92.93,92.95,92.92,92.95,3800.0,82.9993,83.0171,82.9903,83.0171,3800.0
2014-08-28 11:00:00,92.95,92.96,92.88,92.88,2700.0,83.0171,83.0261,82.9546,82.9546,2700.0
2014-08-28 11:05:00,92.84,92.85,92.81,92.85,3100.0,82.9189,82.9278,82.8921,82.9278,3100.0
2014-08-28 11:10:00,92.84,92.89,92.82,92.82,3100.0,82.9189,82.9635,82.901,82.901,3100.0
2014-08-28 11:15:00,92.83,92.83,92.7,92.7,2600.0,82.9099,82.9099,82.7938,82.7938,2600.0
2014-08-28 11:20:00,92.7,92.71,92.63,92.67,2300.0,82.7938,82.8028,82.7313,82.767,2300.0
2014-08-28 11:25:00,92.64,92.7,92.62,92.7,1400.0,82.7402,82.7938,82.7224,82.7938,1400.0
2014-08-28 11:30:00,92.77,92.8,92.75,92.79,2000.0,82.8564,82.8832,82.8385,82.8742,2000.0
2014-08-28 11:35:00,92.79,92.93,92.79,92.92,5900.0,82.8742,82.9993,82.8742,82.9903,5900.0
2014-08-28 11:40:00,92.92,92.94,92.88,92.91,2000.0,82.9903,83.0082,82.9546,82.9814,2000.0
2014-08-28 11:45:00,92.9,92.9,92.85,92.85,2200.0,82.9725,82.9725,82.9278,82.9278,2200.0
2014-08-28 11:50:00,92.87,92.92,92.87,92.9,1700.0,82.9457,82.9903,82.9457,82.9725,1700.0
2014-08-28 11:55:00,92.89,92.94,92.89,92.92,2600.0,82.9635,83.0082,82.9635,82.9903,2600.0
2014-08-28 12:00:00,92.92,92.94,92.91,92.94,3200.0,82.9903,83.0082,82.9814,83.0082,3200.0
2014-08-28 12:05:00,92.92,92.92,92.81,92.82,3200.0,82.9903,82.9903,82.8921,82.901,3200.0
2014-08-28 12:10:00,92.83,92.87,92.8,92.84,4200.0,82.9099,82.9457,82.8832,82.9189,4200.0
2014-08-28 12:15:00,92.85,92.96,92.85,92.96,1300.0,82.9278,83.0261,82.9278,83.0261,1300.0
2014-08-28 12:20:00,92.96,92.99,92.95,92.99,2300.0,83.0261,83.0528,83.0171,83.0528,2300.0
2014-08-28 12:25:00,93.0,93.02,92.99,93.0,4700.0,83.0618,83.0796,83.0528,83.0618,4700.0
2014-08-28 12:30:00,93.03,93.06,92.97,92.97,2400.0,83.0886,83.1154,83.035,83.035,2400.0
2014-08-28 12:35:00,93.0,93.03,92.97,92.99,2200.0,83.0618,83.0886,83.035,83.0528,2200.0
2014-08-28 12:40:00,92.99,92.99,92.97,92.97,1200.0,83.0528,83.0528,83.035,83.035,1200.0
2014-08-28 12:45:00,92.96,93.1,92.96,93.0,3600.0,83.0261,83.1511,83.0261,83.0618,3600.0
2014-08-28 12:50:00,92.98,92.98,92.92,92.92,1800.0,83.0439,83.0439,82.9903,82.9903,1800.0
2014-08-28 12:55:00,92.93,92.95,92.92,92.92,2200.0,82.9993,83.0171,82.9903,82.9903,2200.0
2014-08-28 13:00:00,92.93,92.94,92.92,92.94,1200.0,82.9993,83.0082,82.9903,83.0082,1200.0
2014-08-28 13:05:00,92.93,92.96,92.91,92.96,2600.0,82.9993,83.0261,82.9814,83.0261,2600.0
2014-08-28 13:10:00,92.96,92.96,92.93,92.95,3400.0,83.0261,83.0261,82.9993,83.0171,3400.0
2014-08-28 13:15:00,92.95,92.95,92.92,92.92,1200.0,83.0171,83.0171,82.9903,82.9903,1200.0
2014-08-28 13:20:00,92.91,92.92,92.85,92.86,2800.0,82.9814,82.9903,82.9278,82.9367,2800.0
2014-08-28 13:25:00,92.85,92.88,92.82,92.88,2700.0,82.9278,82.9546,82.901,82.9546,2700.0
2014-08-28 13:30:00,92.87,92.88,92.82,92.82,5200.0,82.9457,82.9546,82.901,82.901,5200.0
2014-08-28 13:35:00,92.82,92.82,92.75,92.77,2800.0,82.901,82.901,82.8385,82.8564,2800.0
2014-08-28 13:40:00,92.76,92.77,92.73,92.73,4200.0,82.8474,82.8564,82.8206,82.8206,4200.0
2014-08-28 13:45:00,92.78,92.84,92.75,92.84,1400.0,82.8653,82.9189,82.8385,82.9189,1400.0
2014-08-28 13:50:00,92.85,92.97,92.85,92.97,2400.0,82.9278,83.035,82.9278,83.035,2400.0
2014-08-28 13:55:00,92.97,93.01,92.97,93.0,2400.0,83.035,83.0707,83.035,83.0618,2400.0
2014-08-28 14:00:00,93.0,93.04,93.0,93.01,2900.0,83.0618,83.0975,83.0618,83.0707,2900.0
2014-08-28 14:05:00,93.02,93.02,92.98,92.98,1700.0,83.0796,83.0796,83.0439,83.0439,1700.0
2014-08-28 14:10:00,92.95,92.98,92.93,92.93,2100.0,83.0171,83.0439,82.9993,82.9993,2100.0
2014-08-28 14:15:00,92.93,92.94,92.91,92.94,2100.0,82.9993,83.0082,82.9814,83.0082,2100.0
2014-08-28 14:20:00,92.93,92.94,92.89,92.9,2400.0,82.9993,83.0082,82.9635,82.9725,2400.0
2014-08-28 14:25:00,92.92,92.95,92.9,92.92,1800.0,82.9903,83.0171,82.9725,82.9903,1800.0
2014-08-28 14:30:00,92.91,92.96,92.9,92.96,1900.0,82.9814,83.0261,82.9725,83.0261,1900.0
2014-08-28 14:35:00,92.98,92.99,92.96,92.99,1700.0,83.0439,83.0528,83.0261,83.0528,1700.0
2014-08-28 14:40:00,92.99,93.0,92.97,92.98,3300.0,83.0528,83.0618,83.035,83.0439,3300.0
2014-08-28 14:45:00,92.99,92.99,92.96,92.96,1600.0,83.0528,83.0528,83.0261,83.0261,1600.0
2014-08-28 14:50:00,92.97,92.97,92.9,92.9,2200.0,83.035,83.035,82.9725,82.9725,2200.0
2014-08-28 14:55:00,92.88,92.9,92.85,92.86,4500.0,82.9546,82.9725,82.9278,82.9367,4500.0
2014-08-28 15:00:00,92.86,92.92,92.86,92.92,2700.0,82.9367,82.9903,82.9367,82.9903,2700.0
2014-08-28 15:05:00,92.9,92.95,92.85,92.85,4100.0,82.9725,83.0171,82.9278,82.9278,4100.0
2014-08-28 15:10:00,92.84,92.84,92.81,92.81,3500.0,82.9189,82.9189,82.8921,82.8921,3500.0
2014-08-28 15:15:00,92.81,92.88,92.81,92.85,4000.0,82.8921,82.9546,82.8921,82.9278,4000.0
2014-08-28 15:20:00,92.85,92.9,92.84,92.89,7700.0,82.9278,82.9725,82.9189,82.9635,7700.0
2014-08-28 15:25:00,92.9,92.9,92.82,92.86,4600.0,82.9725,82.9725,82.901,82.9367,4600.0
2014-08-28 15:30:00,92.87,92.88,92.84,92.88,5200.0,82.9457,82.9546,82.9189,82.9546,5200.0
2014-08-28 15:35:00,92.89,92.89,92.85,92.86,6400.0,82.9635,82.9635,82.9278,82.9367,6400.0
2014-08-28 15:40:00,92.87,92.87,92.81,92.81,6500.0,82.9457,82.9457,82.8921,82.8921,6500.0
2014-08-28 15:45:00,92.82,92.85,92.73,92.73,7200.0,82.901,82.9278,82.8206,82.8206,7200.0
2014-08-28 15:50:00,92.72,92.72,92.62,92.65,13200.0,82.8117,82.8117,82.7224,82.7492,13200.0
2014-08-28 15:55:00,92.64,92.74,92.61,92.73,20300.0,82.7402,82.8296,82.7135,82.8206,20300.0
2014-08-29 09:30:00,93.24,93.24,93.05,93.16,12500.0,83.2761,83.2761,83.1064,83.2047,12500.0
2014-08-29 09:35:00,93.16,93.44,93.16,93.32,5400.0,83.2047,83.4548,83.2047,83.3476,5400.0
2014-08-29 09:40:00,93.35,93.53,93.33,93.49,5300.0,83.3744,83.5351,83.3565,83.4994,5300.0
2014-08-29 09:45:00,93.54,93.66,93.49,93.5,17700.0,83.5441,83.6512,83.4994,83.5083,17700.0
2014-08-29 09:50:00,93.49,93.49,93.3,93.3,3200.0,83.4994,83.4994,83.3297,83.3297,3200.0
2014-08-29 09:55:00,93.32,93.4,93.25,93.38,5000.0,83.3476,83.419,83.2851,83.4012,5000.0
2014-08-29 10:00:00,93.39,93.41,93.29,93.29,5900.0,83.4101,83.428,83.3208,83.3208,5900.0
2014-08-29 10:05:00,93.25,93.42,93.25,93.35,8000.0,83.2851,83.4369,83.2851,83.3744,8000.0
2014-08-29 10:10:00,93.35,93.37,93.17,93.21,3300.0,83.3744,83.3922,83.2136,83.2493,3300.0
2014-08-29 10:15:00,93.22,93.47,93.22,93.44,4900.0,83.2583,83.4816,83.2583,83.4548,4900.0
2014-08-29 10:20:00,93.41,93.44,93.23,93.23,7000.0,83.428,83.4548,83.2672,83.2672,7000.0
2014-08-29 10:25:00,93.23,93.25,93.14,93.14,4200.0,83.2672,83.2851,83.1868,83.1868,4200.0
2014-08-29 10:30:00,93.13,93.3,93.13,93.3,2300.0,83.1779,83.3297,83.1779,83.3297,2300.0
2014-08-29 10:35:00,93.3,93.34,93.25,93.33,3100.0,83.3297,83.3654,83.2851,83.3565,3100.0
2014-08-29 10:40:00,93.33,93.4,93.3,93.3,7300.0,83.3565,83.419,83.3297,83.3297,7300.0
2014-08-29 10:45:00,93.35,93.42,93.33,93.39,2300.0,83.3744,83.4369,83.3565,83.4101,2300.0
2014-08-29 10:50:00,93.39,93.39,93.34,93.36,3000.0,83.4101,83.4101,83.3654,83.3833,3000.0
2014-08-29 10:55:00,93.37,93.59,93.37,93.56,6100.0,83.3922,83.5887,83.3922,83.5619,6100.0
2014-08-29 11:00:00,93.58,93.62,93.56,93.61,5400.0,83.5798,83.6155,83.5619,83.6066,5400.0
2014-08-29 11:05:00,93.63,93.7,93.61,93.69,6900.0,83.6245,83.687,83.6066,83.678,6900.0
2014-08-29 11:10:00,93.72,93.76,93.7,93.76,3400.0,83.7048,83.7406,83.687,83.7406,3400.0
2014-08-29 11:15:00,93.74,93.77,93.72,93.72,8400.0,83.7227,83.7495,83.7048,83.7048,8400.0
2014-08-29 11:20:00,93.72,93.76,93.72,93.72,3100.0,83.7048,83.7406,83.7048,83.7048,3100.0
2014-08-29 11:25:00,93.72,93.76,93.67,93.75,5200.0,83.7048,83.7406,83.6602,83.7316,5200.0
2014-08-29 11:30:00,93.75,93.87,93.74,93.87,5200.0,83.7316,83.8388,83.7227,83.8388,5200.0
2014-08-29 11:35:00,93.87,93.93,93.87,93.92,5200.0,83.8388,83.8924,83.8388,83.8835,5200.0
2014-08-29 11:40:00,93.94,93.95,93.9,93.95,3600.0,83.9013,83.9103,83.8656,83.9103,3600.0
2014-08-29 11:45:00,93.95,93.98,93.93,93.95,3500.0,83.9103,83.9371,83.8924,83.9103,3500.0
2014-08-29 11:50:00,93.98,93.99,93.88,93.93,6300.0,83.9371,83.946,83.8477,83.8924,6300.0
2014-08-29 11:55:00,93.93,93.96,93.84,93.84,6700.0,83.8924,83.9192,83.812,83.812,6700.0
2014-08-29 12:00:00,93.85,93.89,93.8,93.82,6000.0,83.8209,83.8567,83.7763,83.7942,6000.0
2014-08-29 12:05:00,93.82,93.82,93.71,93.71,1700.0,83.7942,83.7942,83.6959,83.6959,1700.0
2014-08-29 12:10:00,93.71,93.71,93.68,93.7,4500.0,83.6959,83.6959,83.6691,83.687,4500.0
2014-08-29 12:15:00,93.7,93.77,93.69,93.77,2600.0,83.687,83.7495,83.678,83.7495,2600.0
2014-08-29 12:20:00,93.75,93.76,93.7,93.7,3500.0,83.7316,83.7406,83.687,83.687,3500.0
2014-08-29 12:25:00,93.69,93.7,93.62,93.63,1900.0,83.678,83.687,83.6155,83.6245,1900.0
2014-08-29 12:30:00,93.63,93.67,93.61,93.66,4800.0,83.6245,83.6602,83.6066,83.6512,4800.0
2014-08-29 12:35:00,93.67,93.71,93.66,93.71,5500.0,83.6602,83.6959,83.6512,83.6959,5500.0
2014-08-29 12:40:00,93.71,93.72,93.58,93.61,4500.0,83.6959,83.7048,83.5798,83.6066,4500.0
2014-08-29 12:45:00,93.61,93.61,93.57,93.61,1500.0,83.6066,83.6066,83.5709,83.6066,1500.0
2014-08-29 12:50:00,93.6,93.67,93.6,93.67,3200.0,83.5977,83.6602,83.5977,83.6602,3200.0
2014-08-29 12:55:00,93.67,93.67,93.65,93.67,2700.0,83.6602,83.6602,83.6423,83.6602,2700.0
2014-08-29 13:00:00,93.66,93.67,93.59,93.59,4500.0,83.6512,83.6602,83.5887,83.5887,4500.0
2014-08-29 13:05:00,93.6,93.6,93.57,93.57,3700.0,83.5977,83.5977,83.5709,83.5709,3700.0
2014-08-29 13:10:00,93.56,93.56,93.49,93.49,3000.0,83.5619,83.5619,83.4994,83.4994,3000.0
2014-08-29 13:15:00,93.51,93.57,93.51,93.57,2300.0,83.5173,83.5709,83.5173,83.5709,2300.0
2014-08-29 13:20:00,93.58,93.63,93.58,93.61,6000.0,83.5798,83.6245,83.5798,83.6066,6000.0
2014-08-29 13:25:00,93.59,93.62,93.58,93.62,1400.0,83.5887,83.6155,83.5798,83.6155,1400.0
2014-08-29 13:30:00,93.61,93.63,93.61,93.61,5900.0,83.6066,83.6245,83.6066,83.6066,5900.0
2014-08-29 13:35:00,93.61,93.61,93.59,93.6,2100.0,83.6066,83.6066,83.5887,83.5977,2100.0
2014-08-29 13:40:00,93.6,93.61,93.58,93.58,3600.0,83.5977,83.6066,83.5798,83.5798,3600.0
2014-08-29 13:45:00,93.58,93.59,93.55,93.55,2700.0,83.5798,83.5887,83.553,83.553,2700.0
2014-08-29 13:50:00,93.55,93.58,93.51,93.54,7000.0,83.553,83.5798,83.5173,83.5441,7000.0
2014-08-29 13:55:00,93.51,93.51,93.5,93.5,1200.0,83.5173,83.5173,83.5083,83.5083,1200.0
2014-08-29 14:00:00,93.5,93.56,93.5,93.52,6000.0,83.5083,83.5619,83.5083,83.5262,6000.0
2014-08-29 14:05:00,93.52,93.57,93.52,93.57,3100.0,83.5262,83.5709,83.5262,83.5709,3100.0
2014-08-29 14:10:00,93.57,93.58,93.55,93.55,2300.0,83.5709,83.5798,83.553,83.553,2300.0
2014-08-29 14:15:00,93.55,93.61,93.55,93.61,2400.0,83.553,83.6066,83.553,83.6066,2400.0
2014-08-29 14:20:00,93.58,93.58,93.56,93.56,2700.0,83.5798,83.5798,83.5619,83.5619,2700.0
2014-08-29 14:25:00,93.56,93.62,93.54,93.62,3700.0,83.5619,83.6155,83.5441,83.6155,3700.0
2014-08-29 14:30:00,93.64,93.64,93.63,93.64,1700.0,83.6334,83.6334,83.6245,83.6334,1700.0
2014-08-29 14:35:00,93.65,93.65,93.63,93.63,1900.0,83.6423,83.6423,83.6245,83.6245,1900.0
2014-08-29 14:40:00,93.62,93.62,93.55,93.55,3000.0,83.6155,83.6155,83.553,83.553,3000.0
2014-08-29 14:45:00,93.52,93.54,93.47,93.5,7700.0,83.5262,83.5441,83.4816,83.5083,7700.0
2014-08-29 14:50:00,93.49,93.49,93.45,93.48,2600.0,83.4994,83.4994,83.4637,83.4905,2600.0
2014-08-29 14:55:00,93.48,93.49,93.48,93.48,1100.0,83.4905,83.4994,83.4905,83.4905,1100.0
2014-08-29 15:00:00,93.49,93.52,93.48,93.51,4600.0,83.4994,83.5262,83.4905,83.5173,4600.0
2014-08-29 15:05:00,93.5,93.5,93.45,93.46,2900.0,83.5083,83.5083,83.4637,83.4726,2900.0
2014-08-29 15:10:00,93.45,93.45,93.44,93.45,3000.0,83.4637,83.4637,83.4548,83.4637,3000.0
2014-08-29 15:15:00,93.46,93.48,93.46,93.47,3400.0,83.4726,83.4905,83.4726,83.4816,3400.0
2014-08-29 15:20:00,93.47,93.47,93.45,93.46,2800.0,83.4816,83.4816,83.4637,83.4726,2800.0
2014-08-29 15:25:00,93.46,93.5,93.45,93.5,5200.0,83.4726,83.5083,83.4637,83.5083,5200.0
2014-08-29 15:30:00,93.5,93.56,93.45,93.53,12200.0,83.5083,83.5619,83.4637,83.5351,12200.0
2014-08-29 15:35:00,93.51,93.56,93.51,93.55,4900.0,83.5173,83.5619,83.5173,83.553,4900.0
2014-08-29 15:40:00,93.54,93.55,93.53,93.55,12400.0,83.5441,83.553,83.5351,83.553,12400.0
2014-08-29 15:45:00,93.55,93.64,93.55,93.63,21800.0,83.553,83.6334,83.553,83.6245,21800.0
2014-08-29 15:50:00,93.63,93.67,93.59,93.62,22300.0,83.6245,83.6602,83.5887,83.6155,22300.0
2014-08-29 15:55:00,93.62,93.71,93.53,93.57,56900.0,83.6155,83.6959,83.5351,83.5709,56900.0
2014-09-02 09:30:00,93.99,93.99,93.79,93.82,9300.0,83.946,83.946,83.7674,83.7942,9300.0
2014-09-02 09:35:00,93.78,93.83,93.62,93.62,4500.0,83.7584,83.8031,83.6155,83.6155,4500.0
2014-09-02 09:40:00,93.59,93.89,93.54,93.89,5700.0,83.5887,83.8567,83.5441,83.8567,5700.0
2014-09-02 09:45:00,93.87,93.87,93.75,93.78,3700.0,83.8388,83.8388,83.7316,83.7584,3700.0
2014-09-02 09:50:00,93.82,93.99,93.81,93.98,2600.0,83.7942,83.946,83.7852,83.9371,2600.0
2014-09-02 09:55:00,93.98,93.98,93.87,93.9,3600.0,83.9371,83.9371,83.8388,83.8656,3600.0
2014-09-02 10:00:00,93.91,94.0,93.84,93.99,5300.0,83.8745,83.9549,83.812,83.946,5300.0
2014-09-02 10:05:00,94.0,94.08,93.96,94.03,7100.0,83.9549,84.0264,83.9192,83.9817,7100.0
2014-09-02 10:10:00,94.03,94.21,94.03,94.14,3400.0,83.9817,84.1425,83.9817,84.08,3400.0
2014-09-02 10:15:00,94.14,94.21,94.12,94.15,10400.0,84.08,84.1425,84.0621,84.0889,10400.0
2014-09-02 10:20:00,94.14,94.22,94.11,94.2,3700.0,84.08,84.1514,84.0532,84.1335,3700.0
2014-09-02 10:25:00,94.22,94.31,94.22,94.29,3100.0,84.1514,84.2318,84.1514,84.2139,3100.0
2014-09-02 10:30:00,94.31,94.31,94.25,94.31,2400.0,84.2318,84.2318,84.1782,84.2318,2400.0
2014-09-02 10:35:00,94.3,94.35,94.24,94.35,3700.0,84.2229,84.2675,84.1693,84.2675,3700.0
2014-09-02 10:40:00,94.35,94.46,94.33,94.46,3000.0,84.2675,84.3658,84.2497,84.3658,3000.0
2014-09-02 10:45:00,94.43,94.46,94.37,94.44,4800.0,84.339,84.3658,84.2854,84.3479,4800.0
2014-09-02 10:50:00,94.4,94.49,94.4,94.45,2200.0,84.3122,84.3926,84.3122,84.3568,2200.0
2014-09-02 10:55:00,94.44,94.45,94.43,94.43,2700.0,84.3479,84.3568,84.339,84.339,2700.0
2014-09-02 11:00:00,94.43,94.48,94.41,94.42,13500.0,84.339,84.3836,84.3211,84.33,13500.0
2014-09-02 11:05:00,94.44,94.45,94.23,94.27,4400.0,84.3479,84.3568,84.1603,84.1961,4400.0
2014-09-02 11:10:00,94.29,94.29,94.1,94.1,4900.0,84.2139,84.2139,84.0442,84.0442,4900.0
2014-09-02 11:15:00,94.09,94.13,94.03,94.03,2700.0,84.0353,84.071,83.9817,83.9817,2700.0
2014-09-02 11:20:00,94.02,94.11,94.02,94.1,5300.0,83.9728,84.0532,83.9728,84.0442,5300.0
2014-09-02 11:25:00,94.08,94.08,94.04,94.04,3000.0,84.0264,84.0264,83.9906,83.9906,3000.0
2014-09-02 11:30:00,94.03,94.06,93.98,94.06,4900.0,83.9817,84.0085,83.9371,84.0085,4900.0
2014-09-02 11:35:00,94.04,94.09,94.04,94.05,2300.0,83.9906,84.0353,83.9906,83.9996,2300.0
2014-09-02 11:40:00,94.04,94.04,93.95,94.0,3900.0,83.9906,83.9906,83.9103,83.9549,3900.0
2014-09-02 11:45:00,93.96,94.0,93.91,93.91,4500.0,83.9192,83.9549,83.8745,83.8745,4500.0
2014-09-02 11:50:00,93.93,93.93,93.82,93.85,2500.0,83.8924,83.8924,83.7942,83.8209,2500.0
2014-09-02 11:55:00,93.84,93.93,93.84,93.93,2400.0,83.812,83.8924,83.812,83.8924,2400.0
2014-09-02 12:00:00,93.93,93.94,93.89,93.89,900.0,83.8924,83.9013,83.8567,83.8567,900.0
2014-09-02 12:05:00,93.93,94.0,93.93,93.98,1700.0,83.8924,83.9549,83.8924,83.9371,1700.0
2014-09-02 12:10:00,94.0,94.02,93.99,94.0,2900.0,83.9549,83.9728,83.946,83.9549,2900.0
2014-09-02 12:15:00,93.99,93.99,93.95,93.97,1500.0,83.946,83.946,83.9103,83.9281,1500.0
2014-09-02 12:20:00,94.0,94.02,93.96,93.97,1400.0,83.9549,83.9728,83.9192,83.9281,1400.0
2014-09-02 12:25:00,93.99,94.02,93.95,93.95,1500.0,83.946,83.9728,83.9103,83.9103,1500.0
2014-09-02 12:30:00,93.95,93.95,93.83,93.83,6700.0,83.9103,83.9103,83.8031,83.8031,6700.0
2014-09-02 12:35:00,93.85,93.85,93.79,93.82,5900.0,83.8209,83.8209,83.7674,83.7942,5900.0
2014-09-02 12:40:00,93.83,93.83,93.73,93.73,3600.0,83.8031,83.8031,83.7138,83.7138,3600.0
2014-09-02 12:45:00,93.72,93.75,93.72,93.75,700.0,83.7048,83.7316,83.7048,83.7316,700.0
2014-09-02 12:50:00,93.76,93.79,93.75,93.77,1500.0,83.7406,83.7674,83.7316,83.7495,1500.0
2014-09-02 12:55:00,93.78,93.81,93.78,93.8,4900.0,83.7584,83.7852,83.7584,83.7763,4900.0
2014-09-02 13:00:00,93.8,93.8,93.67,93.7,4700.0,83.7763,83.7763,83.6602,83.687,4700.0
2014-09-02 13:05:00,93.73,93.75,93.71,93.75,3100.0,83.7138,83.7316,83.6959,83.7316,3100.0
2014-09-02 13:10:00,93.79,93.8,93.75,93.76,2200.0,83.7674,83.7763,83.7316,83.7406,2200.0
2014-09-02 13:15:00,93.79,93.8,93.72,93.74,10700.0,83.7674,83.7763,83.7048,83.7227,10700.0
2014-09-02 13:20:00,93.75,93.75,93.71,93.75,3000.0,83.7316,83.7316,83.6959,83.7316,3000.0
2014-09-02 13:25:00,93.75,93.75,93.68,93.7,2800.0,83.7316,83.7316,83.6691,83.687,2800.0
2014-09-02 13:30:00,93.71,93.73,93.65,93.65,4000.0,83.6959,83.7138,83.6423,83.6423,4000.0
2014-09-02 13:35:00,93.63,93.7,93.62,93.69,4500.0,83.6245,83.687,83.6155,83.678,4500.0
2014-09-02 13:40:00,93.71,93.74,93.64,93.64,3600.0,83.6959,83.7227,83.6334,83.6334,3600.0
2014-09-02 13:45:00,93.66,93.72,93.64,93.72,3000.0,83.6512,83.7048,83.6334,83.7048,3000.0
2014-09-02 13:50:00,93.71,93.72,93.62,93.72,6600.0,83.6959,83.7048,83.6155,83.7048,6600.0
2014-09-02 13:55:00,93.74,93.76,93.68,93.68,2400.0,83.7227,83.7406,83.6691,83.6691,2400.0
2014-09-02 14:00:00,93.66,93.7,93.66,93.68,4700.0,83.6512,83.687,83.6512,83.6691,4700.0
2014-09-02 14:05:00,93.72,93.73,93.68,93.68,3500.0,83.7048,83.7138,83.6691,83.6691,3500.0
2014-09-02 14:10:00,93.7,93.72,93.51,93.51,30400.0,83.687,83.7048,83.5173,83.5173,30400.0
2014-09-02 14:15:00,93.53,93.54,93.47,93.49,9400.0,83.5351,83.5441,83.4816,83.4994,9400.0
2014-09-02 14:20:00,93.52,93.53,93.41,93.46,11900.0,83.5262,83.5351,83.428,83.4726,11900.0
2014-09-02 14:25:00,93.45,93.47,93.42,93.45,9000.0,83.4637,83.4816,83.4369,83.4637,9000.0
2014-09-02 14:30:00,93.45,93.46,93.37,93.37,8100.0,83.4637,83.4726,83.3922,83.3922,8100.0
2014-09-02 14:35:00,93.37,93.39,93.36,93.39,3500.0,83.3922,83.4101,83.3833,83.4101,3500.0
2014-09-02 14:40:00,93.39,93.46,93.39,93.42,10600.0,83.4101,83.4726,83.4101,83.4369,10600.0
2014-09-02 14:45:00,93.43,93.46,93.39,93.42,10100.0,83.4458,83.4726,83.4101,83.4369,10100.0
2014-09-02 14:50:00,93.45,93.47,93.44,93.46,5200.0,83.4637,83.4816,83.4548,83.4726,5200.0
2014-09-02 14:55:00,93.45,93.47,93.42,93.42,7300.0,83.4637,83.4816,83.4369,83.4369,7300.0
2014-09-02 15:00:00,93.41,93.45,93.4,93.45,5200.0,83.428,83.4637,83.419,83.4637,5200.0
2014-09-02 15:05:00,93.44,93.44,93.3,93.31,7000.0,83.4548,83.4548,83.3297,83.3387,7000.0
2014-09-02 15:10:00,93.3,93.32,93.3,93.31,3900.0,83.3297,83.3476,83.3297,83.3387,3900.0
2014-09-02 15:15:00,93.33,93.35,93.3,93.3,9500.0,83.3565,83.3744,83.3297,83.3297,9500.0
2014-09-02 15:20:00,93.3,93.31,93.26,93.29,14900.0,83.3297,83.3387,83.294,83.3208,14900.0
2014-09-02 15:25:00,93.31,93.31,93.23,93.24,22100.0,83.3387,83.3387,83.2672,83.2761,22100.0
2014-09-02 15:30:00,93.23,93.25,93.13,93.13,51000.0,83.2672,83.2851,83.1779,83.1779,51000.0
2014-09-02 15:35:00,93.14,93.17,93.13,93.14,17500.0,83.1868,83.2136,83.1779,83.1868,17500.0
2014-09-02 15:40:00,93.15,93.31,93.14,93.29,15500.0,83.1957,83.3387,83.1868,83.3208,15500.0
2014-09-02 15:45:00,93.28,93.33,93.19,93.33,20700.0,83.3119,83.3565,83.2315,83.3565,20700.0
2014-09-02 15:50:00,93.33,93.35,93.23,93.26,34200.0,83.3565,83.3744,83.2672,83.294,34200.0
2014-09-02 15:55:00,93.25,93.27,93.19,93.2,36100.0,83.2851,83.3029,83.2315,83.2404,36100.0
2014-09-03 09:30:00,93.98,94.1,93.52,93.64,17000.0,83.9371,84.0442,83.5262,83.6334,17000.0
2014-09-03 09:35:00,93.6,93.61,93.35,93.35,6800.0,83.5977,83.6066,83.3744,83.3744,6800.0
2014-09-03 09:40:00,93.35,93.36,93.25,93.27,1900.0,83.3744,83.3833,83.2851,83.3029,1900.0
2014-09-03 09:45:00,93.31,93.46,93.31,93.42,2800.0,83.3387,83.4726,83.3387,83.4369,2800.0
2014-09-03 09:50:00,93.5,93.5,93.27,93.27,6100.0,83.5083,83.5083,83.3029,83.3029,6100.0
2014-09-03 09:55:00,93.26,93.48,93.24,93.44,20200.0,83.294,83.4905,83.2761,83.4548,20200.0
2014-09-03 10:00:00,93.47,93.6,93.45,93.58,33300.0,83.4816,83.5977,83.4637,83.5798,33300.0
2014-09-03 10:05:00,93.54,93.63,93.51,93.61,15200.0,83.5441,83.6245,83.5173,83.6066,15200.0
2014-09-03 10:10:00,93.59,93.61,93.54,93.54,3000.0,83.5887,83.6066,83.5441,83.5441,3000.0
2014-09-03 10:15:00,93.58,93.64,93.58,93.63,4200.0,83.5798,83.6334,83.5798,83.6245,4200.0
2014-09-03 10:20:00,93.63,93.66,93.56,93.64,9000.0,83.6245,83.6512,83.5619,83.6334,9000.0
2014-09-03 10:25:00,93.64,93.65,93.6,93.65,9700.0,83.6334,83.6423,83.5977,83.6423,9700.0
2014-09-03 10:30:00,93.68,93.73,93.64,93.73,6600.0,83.6691,83.7138,83.6334,83.7138,6600.0
2014-09-03 10:35:00,93.71,93.74,93.71,93.74,2400.0,83.6959,83.7227,83.6959,83.7227,2400.0
2014-09-03 10:40:00,93.77,93.78,93.73,93.73,7400.0,83.7495,83.7584,83.7138,83.7138,7400.0
2014-09-03 10:45:00,93.73,93.73,93.68,93.7,2000.0,83.7138,83.7138,83.6691,83.687,2000.0
2014-09-03 10:50:00,93.69,93.71,93.63,93.63,2600.0,83.678,83.6959,83.6245,83.6245,2600.0
2014-09-03 10:55:00,93.63,93.66,93.62,93.62,4100.0,83.6245,83.6512,83.6155,83.6155,4100.0
2014-09-03 11:00:00,93.64,93.67,93.63,93.65,5900.0,83.6334,83.6602,83.6245,83.6423,5900.0
2014-09-03 11:05:00,93.65,93.7,93.65,93.7,3600.0,83.6423,83.687,83.6423,83.687,3600.0
2014-09-03 11:10:00,93.7,93.7,93.65,93.68,5100.0,83.687,83.687,83.6423,83.6691,5100.0
2014-09-03 11:15:00,93.67,93.67,93.59,93.6,5300.0,83.6602,83.6602,83.5887,83.5977,5300.0
2014-09-03 11:20:00,93.6,93.63,93.59,93.59,4600.0,83.5977,83.6245,83.5887,83.5887,4600.0
2014-09-03 11:25:00,93.6,93.6,93.43,93.45,5900.0,83.5977,83.5977,83.4458,83.4637,5900.0
2014-09-03 11:30:00,93.46,93.54,93.46,93.54,6200.0,83.4726,83.5441,83.4726,83.5441,6200.0
2014-09-03 11:35:00,93.52,93.52,93.47,93.48,4700.0,83.5262,83.5262,83.4816,83.4905,4700.0
2014-09-03 11:40:00,93.46,93.49,93.43,93.44,4200.0,83.4726,83.4994,83.4458,83.4548,4200.0
2014-09-03 11:45:00,93.41,93.47,93.4,93.47,4400.0,83.428,83.4816,83.419,83.4816,4400.0
2014-09-03 11:50:00,93.45,93.5,93.45,93.48,4700.0,83.4637,83.5083,83.4637,83.4905,4700.0
2014-09-03 11:55:00,93.48,93.49,93.38,93.38,4700.0,83.4905,83.4994,83.4012,83.4012,4700.0
2014-09-03 12:00:00,93.34,93.4,93.26,93.31,4700.0,83.3654,83.419,83.294,83.3387,4700.0
2014-09-03 12:05:00,93.31,93.36,93.25,93.26,14300.0,83.3387,83.3833,83.2851,83.294,14300.0
2014-09-03 12:10:00,93.27,93.29,93.25,93.29,5300.0,83.3029,83.3208,83.2851,83.3208,5300.0
2014-09-03 12:15:00,93.26,93.28,93.21,93.23,5000.0,83.294,83.3119,83.2493,83.2672,5000.0
2014-09-03 12:20:00,93.23,93.23,93.17,93.17,4500.0,83.2672,83.2672,83.2136,83.2136,4500.0
2014-09-03 12:25:00,93.17,93.19,93.15,93.17,5800.0,83.2136,83.2315,83.1957,83.2136,5800.0
2014-09-03 12:30:00,93.16,93.16,93.1,93.13,5300.0,83.2047,83.2047,83.1511,83.1779,5300.0
2014-09-03 12:35:00,93.13,93.17,93.13,93.15,4000.0,83.1779,83.2136,83.1779,83.1957,4000.0
2014-09-03 12:40:00,93.17,93.21,93.16,93.16,5300.0,83.2136,83.2493,83.2047,83.2047,5300.0
2014-09-03 12:45:00,93.16,93.19,93.13,93.13,8400.0,83.2047,83.2315,83.1779,83.1779,8400.0
2014-09-03 12:50:00,93.13,93.18,93.07,93.07,8600.0,83.1779,83.2225,83.1243,83.1243,8600.0
2014-09-03 12:55:00,93.09,93.17,93.09,93.16,4800.0,83.1422,83.2136,83.1422,83.2047,4800.0
2014-09-03 13:00:00,93.16,93.18,93.15,93.15,3800.0,83.2047,83.2225,83.1957,83.1957,3800.0
2014-09-03 13:05:00,93.15,93.23,93.15,93.19,3800.0,83.1957,83.2672,83.1957,83.2315,3800.0
2014-09-03 13:10:00,93.21,93.22,93.17,93.22,4000.0,83.2493,83.2583,83.2136,83.2583,4000.0
2014-09-03 13:15:00,93.21,93.21,93.09,93.13,12500.0,83.2493,83.2493,83.1422,83.1779,12500.0
2014-09-03 13:20:00,93.12,93.12,93.08,93.08,6800.0,83.169,83.169,83.1332,83.1332,6800.0
2014-09-03 13:25:00,93.09,93.1,93.05,93.06,5500.0,83.1422,83.1511,83.1064,83.1154,5500.0
2014-09-03 13:30:00,93.06,93.12,93.06,93.11,3700.0,83.1154,83.169,83.1154,83.16,3700.0
2014-09-03 13:35:00,93.11,93.11,93.03,93.03,4500.0,83.16,83.16,83.0886,83.0886,4500.0
2014-09-03 13:40:00,93.02,93.03,93.0,93.01,5100.0,83.0796,83.0886,83.0618,83.0707,5100.0
2014-09-03 13:45:00,93.01,93.03,92.98,92.98,5900.0,83.0707,83.0886,83.0439,83.0439,5900.0
2014-09-03 13:50:00,92.98,92.98,92.88,92.89,6500.0,83.0439,83.0439,82.9546,82.9635,6500.0
2014-09-03 13:55:00,92.89,92.91,92.86,92.9,3900.0,82.9635,82.9814,82.9367,82.9725,3900.0
2014-09-03 14:00:00,92.91,92.92,92.88,92.9,7300.0,82.9814,82.9903,82.9546,82.9725,7300.0
2014-09-03 14:05:00,92.92,92.99,92.91,92.98,4800.0,82.9903,83.0528,82.9814,83.0439,4800.0
2014-09-03 14:10:00,92.96,93.07,92.96,93.02,14800.0,83.0261,83.1243,83.0261,83.0796,14800.0
2014-09-03 14:15:00,93.01,93.06,92.99,92.99,5700.0,83.0707,83.1154,83.0528,83.0528,5700.0
2014-09-03 14:20:00,92.98,92.98,92.93,92.96,6400.0,83.0439,83.0439,82.9993,83.0261,6400.0
2014-09-03 14:25:00,92.96,92.97,92.92,92.97,9000.0,83.0261,83.035,82.9903,83.035,9000.0
2014-09-03 14:30:00,92.98,93.05,92.98,93.05,6100.0,83.0439,83.1064,83.0439,83.1064,6100.0
2014-09-03 14:35:00,93.05,93.08,93.04,93.08,4400.0,83.1064,83.1332,83.0975,83.1332,4400.0
2014-09-03 14:40:00,93.08,93.12,93.07,93.08,9300.0,83.1332,83.169,83.1243,83.1332,9300.0
2014-09-03 14:45:00,93.08,93.12,93.06,93.07,9300.0,83.1332,83.169,83.1154,83.1243,9300.0
2014-09-03 14:50:00,93.07,93.07,92.97,92.98,6300.0,83.1243,83.1243,83.035,83.0439,6300.0
2014-09-03 14:55:00,92.97,92.97,92.83,92.83,8100.0,83.035,83.035,82.9099,82.9099,8100.0
2014-09-03 15:00:00,92.82,92.87,92.75,92.87,6100.0,82.901,82.9457,82.8385,82.9457,6100.0
2014-09-03 15:05:00,92.85,92.95,92.85,92.94,6600.0,82.9278,83.0171,82.9278,83.0082,6600.0
2014-09-03 15:10:00,92.95,92.97,92.91,92.94,4700.0,83.0171,83.035,82.9814,83.0082,4700.0
2014-09-03 15:15:00,92.95,93.03,92.94,93.02,7100.0,83.0171,83.0886,83.0082,83.0796,7100.0
2014-09-03 15:20:00,93.04,93.05,92.99,93.02,7300.0,83.0975,83.1064,83.0528,83.0796,7300.0
2014-09-03 15:25:00,93.01,93.05,93.01,93.03,4900.0,83.0707,83.1064,83.0707,83.0886,4900.0
2014-09-03 15:30:00,93.03,93.04,92.97,93.01,10000.0,83.0886,83.0975,83.035,83.0707,10000.0
2014-09-03 15:35:00,93.0,93.01,92.98,92.99,9100.0,83.0618,83.0707,83.0439,83.0528,9100.0
2014-09-03 15:40:00,92.99,93.01,92.97,93.0,7800.0,83.0528,83.0707,83.035,83.0618,7800.0
2014-09-03 15:45:00,93.0,93.07,92.99,93.05,22100.0,83.0618,83.1243,83.0528,83.1064,22100.0
2014-09-03 15:50:00,93.06,93.1,93.04,93.06,15800.0,83.1154,83.1511,83.0975,83.1154,15800.0
2014-09-03 15:55:00,93.07,93.14,93.06,93.09,23600.0,83.1243,83.1868,83.1154,83.1422,23600.0
2014-09-04 09:30:00,93.48,93.48,92.97,93.29,13700.0,83.4905,83.4905,83.035,83.3208,13700.0
2014-09-04 09:35:00,93.24,93.71,93.24,93.55,3100.0,83.2761,83.6959,83.2761,83.553,3100.0
2014-09-04 09:40:00,93.67,93.99,93.66,93.9,2900.0,83.6602,83.946,83.6512,83.8656,2900.0
2014-09-04 09:45:00,93.98,93.98,93.73,93.76,6900.0,83.9371,83.9371,83.7138,83.7406,6900.0
2014-09-04 09:50:00,93.81,93.91,93.8,93.89,4000.0,83.7852,83.8745,83.7763,83.8567,4000.0
2014-09-04 09:55:00,93.91,94.05,93.89,94.0,5300.0,83.8745,83.9996,83.8567,83.9549,5300.0
2014-09-04 10:00:00,94.04,94.05,93.83,93.83,5700.0,83.9906,83.9996,83.8031,83.8031,5700.0
2014-09-04 10:05:00,93.83,94.09,93.83,94.09,4200.0,83.8031,84.0353,83.8031,84.0353,4200.0
2014-09-04 10:10:00,94.04,94.24,94.04,94.1,13500.0,83.9906,84.1693,83.9906,84.0442,13500.0
2014-09-04 10:15:00,94.1,94.1,94.05,94.05,4300.0,84.0442,84.0442,83.9996,83.9996,4300.0
2014-09-04 10:20:00,94.06,94.19,94.03,94.18,4500.0,84.0085,84.1246,83.9817,84.1157,4500.0
2014-09-04 10:25:00,94.19,94.24,94.16,94.22,9600.0,84.1246,84.1693,84.0978,84.1514,9600.0
2014-09-04 10:30:00,94.22,94.27,94.19,94.27,9000.0,84.1514,84.1961,84.1246,84.1961,9000.0
2014-09-04 10:35:00,94.24,94.24,94.11,94.11,3500.0,84.1693,84.1693,84.0532,84.0532,3500.0
2014-09-04 10:40:00,94.13,94.2,94.13,94.19,2400.0,84.071,84.1335,84.071,84.1246,2400.0
2014-09-04 10:45:00,94.19,94.31,94.17,94.3,5300.0,84.1246,84.2318,84.1067,84.2229,5300.0
2014-09-04 10:50:00,94.3,94.39,94.3,94.37,9500.0,84.2229,84.3032,84.2229,84.2854,9500.0
2014-09-04 10:55:00,94.37,94.38,94.27,94.32,7100.0,84.2854,84.2943,84.1961,84.2407,7100.0
2014-09-04 11:00:00,94.33,94.46,94.33,94.41,5900.0,84.2497,84.3658,84.2497,84.3211,5900.0
2014-09-04 11:05:00,94.41,94.42,94.34,94.39,7800.0,84.3211,84.33,84.2586,84.3032,7800.0
2014-09-04 11:10:00,94.44,94.51,94.4,94.5,8600.0,84.3479,84.4104,84.3122,84.4015,8600.0
2014-09-04 11:15:00,94.5,94.57,94.48,94.57,7300.0,84.4015,84.464,84.3836,84.464,7300.0
2014-09-04 11:20:00,94.56,94.61,94.53,94.57,4000.0,84.4551,84.4997,84.4283,84.464,4000.0
2014-09-04 11:25:00,94.58,94.61,94.49,94.5,4500.0,84.4729,84.4997,84.3926,84.4015,4500.0
2014-09-04 11:30:00,94.5,94.52,94.47,94.5,4700.0,84.4015,84.4193,84.3747,84.4015,4700.0
2014-09-04 11:35:00,94.5,94.55,94.48,94.55,5700.0,84.4015,84.4461,84.3836,84.4461,5700.0
2014-09-04 11:40:00,94.51,94.53,94.47,94.48,4500.0,84.4104,84.4283,84.3747,84.3836,4500.0
2014-09-04 11:45:00,94.48,94.51,94.44,94.51,3700.0,84.3836,84.4104,84.3479,84.4104,3700.0
2014-09-04 11:50:00,94.52,94.58,94.52,94.58,4800.0,84.4193,84.4729,84.4193,84.4729,4800.0
2014-09-04 11:55:00,94.58,94.58,94.5,94.51,3600.0,84.4729,84.4729,84.4015,84.4104,3600.0
2014-09-04 12:00:00,94.5,94.59,94.5,94.54,3700.0,84.4015,84.4819,84.4015,84.4372,3700.0
2014-09-04 12:05:00,94.53,94.63,94.53,94.63,9000.0,84.4283,84.5176,84.4283,84.5176,9000.0
2014-09-04 12:10:00,94.63,94.63,94.61,94.61,4100.0,84.5176,84.5176,84.4997,84.4997,4100.0
2014-09-04 12:15:00,94.63,94.64,94.62,94.62,3300.0,84.5176,84.5265,84.5087,84.5087,3300.0
2014-09-04 12:20:00,94.63,94.63,94.6,94.61,3400.0,84.5176,84.5176,84.4908,84.4997,3400.0
2014-09-04 12:25:00,94.6,94.61,94.49,94.52,22700.0,84.4908,84.4997,84.3926,84.4193,22700.0
2014-09-04 12:30:00,94.51,94.51,94.46,94.46,4500.0,84.4104,84.4104,84.3658,84.3658,4500.0
2014-09-04 12:35:00,94.45,94.53,94.45,94.5,5300.0,84.3568,84.4283,84.3568,84.4015,5300.0
2014-09-04 12:40:00,94.5,94.5,94.41,94.45,3900.0,84.4015,84.4015,84.3211,84.3568,3900.0
2014-09-04 12:45:00,94.45,94.47,94.35,94.36,4500.0,84.3568,84.3747,84.2675,84.2764,4500.0
2014-09-04 12:50:00,94.34,94.41,94.34,94.39,6500.0,84.2586,84.3211,84.2586,84.3032,6500.0
2014-09-04 12:55:00,94.39,94.41,94.39,94.41,2500.0,84.3032,84.3211,84.3032,84.3211,2500.0
2014-09-04 13:00:00,94.4,94.53,94.4,94.5,4600.0,84.3122,84.4283,84.3122,84.4015,4600.0
2014-09-04 13:05:00,94.51,94.55,94.5,94.55,3400.0,84.4104,84.4461,84.4015,84.4461,3400.0
2014-09-04 13:10:00,94.55,94.55,94.51,94.54,4000.0,84.4461,84.4461,84.4104,84.4372,4000.0
2014-09-04 13:15:00,94.54,94.55,94.52,94.52,2500.0,84.4372,84.4461,84.4193,84.4193,2500.0
2014-09-04 13:20:00,94.46,94.5,94.44,94.48,3500.0,84.3658,84.4015,84.3479,84.3836,3500.0
2014-09-04 13:25:00,94.48,94.51,94.47,94.47,4100.0,84.3836,84.4104,84.3747,84.3747,4100.0
2014-09-04 13:30:00,94.48,94.49,94.42,94.42,3900.0,84.3836,84.3926,84.33,84.33,3900.0
2014-09-04 13:35:00,94.41,94.42,94.38,94.39,2100.0,84.3211,84.33,84.2943,84.3032,2100.0
2014-09-04 13:40:00,94.38,94.42,94.38,94.39,2000.0,84.2943,84.33,84.2943,84.3032,2000.0
2014-09-04 13:45:00,94.39,94.42,94.37,94.42,3100.0,84.3032,84.33,84.2854,84.33,3100.0
2014-09-04 13:50:00,94.41,94.45,94.41,94.44,4100.0,84.3211,84.3568,84.3211,84.3479,4100.0
2014-09-04 13:55:00,94.41,94.44,94.38,94.43,3500.0,84.3211,84.3479,84.2943,84.339,3500.0
2014-09-04 14:00:00,94.43,94.59,94.43,94.59,7300.0,84.339,84.4819,84.339,84.4819,7300.0
2014-09-04 14:05:00,94.59,94.6,94.48,94.49,5400.0,84.4819,84.4908,84.3836,84.3926,5400.0
2014-09-04 14:10:00,94.47,94.48,94.44,94.45,2300.0,84.3747,84.3836,84.3479,84.3568,2300.0
2014-09-04 14:15:00,94.47,94.5,94.44,94.49,6500.0,84.3747,84.4015,84.3479,84.3926,6500.0
2014-09-04 14:20:00,94.5,94.59,94.5,94.59,9300.0,84.4015,84.4819,84.4015,84.4819,9300.0
2014-09-04 14:25:00,94.58,94.58,94.5,94.51,4000.0,84.4729,84.4729,84.4015,84.4104,4000.0
2014-09-04 14:30:00,94.51,94.51,94.41,94.45,20000.0,84.4104,84.4104,84.3211,84.3568,20000.0
2014-09-04 14:35:00,94.46,94.56,94.45,94.53,6800.0,84.3658,84.4551,84.3568,84.4283,6800.0
2014-09-04 14:40:00,94.5,94.53,94.47,94.48,8200.0,84.4015,84.4283,84.3747,84.3836,8200.0
2014-09-04 14:45:00,94.48,94.49,94.4,94.46,14100.0,84.3836,84.3926,84.3122,84.3658,14100.0
2014-09-04 14:50:00,94.45,94.5,94.43,94.44,10600.0,84.3568,84.4015,84.339,84.3479,10600.0
2014-09-04 14:55:00,94.39,94.46,94.21,94.25,9700.0,84.3032,84.3658,84.1425,84.1782,9700.0
2014-09-04 15:00:00,94.25,94.28,94.22,94.28,6100.0,84.1782,84.205,84.1514,84.205,6100.0
2014-09-04 15:05:00,94.27,94.27,94.19,94.21,4300.0,84.1961,84.1961,84.1246,84.1425,4300.0
2014-09-04 15:10:00,94.2,94.2,94.03,94.03,7100.0,84.1335,84.1335,83.9817,83.9817,7100.0
2014-09-04 15:15:00,94.05,94.16,93.97,93.98,10200.0,83.9996,84.0978,83.9281,83.9371,10200.0
2014-09-04 15:20:00,94.01,94.09,93.94,94.08,6600.0,83.9638,84.0353,83.9013,84.0264,6600.0
2014-09-04 15:25:00,94.08,94.18,94.06,94.18,5700.0,84.0264,84.1157,84.0085,84.1157,5700.0
2014-09-04 15:30:00,94.18,94.19,94.06,94.07,14100.0,84.1157,84.1246,84.0085,84.0174,14100.0
2014-09-04 15:35:00,94.07,94.12,93.99,94.03,16400.0,84.0174,84.0621,83.946,83.9817,16400.0
2014-09-04 15:40:00,94.02,94.05,93.95,94.04,14500.0,83.9728,83.9996,83.9103,83.9906,14500.0
2014-09-04 15:45:00,94.03,94.12,94.01,94.11,11500.0,83.9817,84.0621,83.9638,84.0532,11500.0
2014-09-04 15:50:00,94.12,94.13,94.0,94.08,20200.0,84.0621,84.071,83.9549,84.0264,20200.0
2014-09-04 15:55:00,94.07,94.12,94.05,94.1,19700.0,84.0174,84.0621,83.9996,84.0442,19700.0
2014-09-05 09:30:00,93.98,93.98,93.51,93.51,18200.0,83.9371,83.9371,83.5173,83.5173,18200.0
2014-09-05 09:35:00,93.51,93.56,93.14,93.17,16000.0,83.5173,83.5619,83.1868,83.2136,16000.0
2014-09-05 09:40:00,93.27,93.63,93.17,93.55,12000.0,83.3029,83.6245,83.2136,83.553,12000.0
2014-09-05 09:45:00,93.59,93.91,93.58,93.86,5900.0,83.5887,83.8745,83.5798,83.8299,5900.0
2014-09-05 09:50:00,93.9,93.97,93.77,93.88,7400.0,83.8656,83.9281,83.7495,83.8477,7400.0
2014-09-05 09:55:00,93.86,94.18,93.86,94.13,8600.0,83.8299,84.1157,83.8299,84.071,8600.0
2014-09-05 10:00:00,94.14,94.18,94.01,94.06,9800.0,84.08,84.1157,83.9638,84.0085,9800.0
2014-09-05 10:05:00,94.05,94.23,94.04,94.23,5600.0,83.9996,84.1603,83.9906,84.1603,5600.0
2014-09-05 10:10:00,94.2,94.23,94.07,94.11,6100.0,84.1335,84.1603,84.0174,84.0532,6100.0
2014-09-05 10:15:00,94.09,94.16,94.05,94.06,12900.0,84.0353,84.0978,83.9996,84.0085,12900.0
2014-09-05 10:20:00,94.1,94.2,94.07,94.15,5900.0,84.0442,84.1335,84.0174,84.0889,5900.0
2014-09-05 10:25:00,94.1,94.27,94.08,94.25,11000.0,84.0442,84.1961,84.0264,84.1782,11000.0
2014-09-05 10:30:00,94.22,94.27,94.14,94.27,3900.0,84.1514,84.1961,84.08,84.1961,3900.0
2014-09-05 10:35:00,94.28,94.36,94.15,94.17,4000.0,84.205,84.2764,84.0889,84.1067,4000.0
2014-09-05 10:40:00,94.1,94.3,94.1,94.27,9800.0,84.0442,84.2229,84.0442,84.1961,9800.0
2014-09-05 10:45:00,94.28,94.39,94.25,94.27,5600.0,84.205,84.3032,84.1782,84.1961,5600.0
2014-09-05 10:50:00,94.27,94.54,94.26,94.49,5500.0,84.1961,84.4372,84.1871,84.3926,5500.0
2014-09-05 10:55:00,94.48,94.5,94.39,94.39,3300.0,84.3836,84.4015,84.3032,84.3032,3300.0
2014-09-05 11:00:00,94.37,94.61,94.34,94.58,8600.0,84.2854,84.4997,84.2586,84.4729,8600.0
2014-09-05 11:05:00,94.56,94.61,94.5,94.51,5800.0,84.4551,84.4997,84.4015,84.4104,5800.0
2014-09-05 11:10:00,94.51,94.51,94.36,94.36,3300.0,84.4104,84.4104,84.2764,84.2764,3300.0
2014-09-05 11:15:00,94.31,94.44,94.31,94.4,4200.0,84.2318,84.3479,84.2318,84.3122,4200.0
2014-09-05 11:20:00,94.41,94.45,94.36,94.45,6600.0,84.3211,84.3568,84.2764,84.3568,6600.0
2014-09-05 11:25:00,94.45,94.48,94.37,94.46,4500.0,84.3568,84.3836,84.2854,84.3658,4500.0
2014-09-05 11:30:00,94.46,94.46,94.4,94.4,4000.0,84.3658,84.3658,84.3122,84.3122,4000.0
2014-09-05 11:35:00,94.42,94.42,94.36,94.41,5800.0,84.33,84.33,84.2764,84.3211,5800.0
2014-09-05 11:40:00,94.42,94.51,94.42,94.5,2400.0,84.33,84.4104,84.33,84.4015,2400.0
2014-09-05 11:45:00,94.46,94.51,94.45,94.47,3500.0,84.3658,84.4104,84.3568,84.3747,3500.0
2014-09-05 11:50:00,94.47,94.58,94.46,94.56,3800.0,84.3747,84.4729,84.3658,84.4551,3800.0
2014-09-05 11:55:00,94.59,94.67,94.59,94.61,2300.0,84.4819,84.5533,84.4819,84.4997,2300.0
2014-09-05 12:00:00,94.63,94.67,94.58,94.67,3000.0,84.5176,84.5533,84.4729,84.5533,3000.0
2014-09-05 12:05:00,94.67,94.75,94.64,94.7,3400.0,84.5533,84.6248,84.5265,84.5801,3400.0
2014-09-05 12:10:00,94.66,94.71,94.65,94.66,8200.0,84.5444,84.589,84.5355,84.5444,8200.0
2014-09-05 12:15:00,94.66,94.74,94.64,94.65,22100.0,84.5444,84.6158,84.5265,84.5355,22100.0
2014-09-05 12:20:00,94.67,94.75,94.67,94.72,10300.0,84.5533,84.6248,84.5533,84.598,10300.0
2014-09-05 12:25:00,94.73,94.84,94.71,94.84,4000.0,84.6069,84.7052,84.589,84.7052,4000.0
2014-09-05 12:30:00,94.84,94.84,94.73,94.73,5900.0,84.7052,84.7052,84.6069,84.6069,5900.0
2014-09-05 12:35:00,94.78,94.78,94.71,94.72,2200.0,84.6516,84.6516,84.589,84.598,2200.0
2014-09-05 12:40:00,94.74,94.85,94.73,94.81,3300.0,84.6158,84.7141,84.6069,84.6784,3300.0
2014-09-05 12:45:00,94.8,94.86,94.77,94.84,2500.0,84.6694,84.723,84.6426,84.7052,2500.0
2014-09-05 12:50:00,94.84,94.84,94.78,94.8,1300.0,84.7052,84.7052,84.6516,84.6694,1300.0
2014-09-05 12:55:00,94.78,94.84,94.78,94.83,2800.0,84.6516,84.7052,84.6516,84.6962,2800.0
2014-09-05 13:00:00,94.81,94.88,94.79,94.84,5300.0,84.6784,84.7409,84.6605,84.7052,5300.0
2014-09-05 13:05:00,94.84,94.98,94.84,94.97,6900.0,84.7052,84.8302,84.7052,84.8213,6900.0
2014-09-05 13:10:00,94.92,95.05,94.87,94.87,36900.0,84.7766,84.8927,84.7319,84.7319,36900.0
2014-09-05 13:15:00,94.89,94.99,94.89,94.99,3100.0,84.7498,84.8391,84.7498,84.8391,3100.0
2014-09-05 13:20:00,95.02,95.03,94.98,95.0,3200.0,84.8659,84.8748,84.8302,84.8481,3200.0
2014-09-05 13:25:00,94.99,95.01,94.95,94.98,4000.0,84.8391,84.857,84.8034,84.8302,4000.0
2014-09-05 13:30:00,95.0,95.02,94.98,94.98,3200.0,84.8481,84.8659,84.8302,84.8302,3200.0
2014-09-05 13:35:00,95.01,95.06,95.01,95.02,2500.0,84.857,84.9016,84.857,84.8659,2500.0
2014-09-05 13:40:00,95.03,95.03,94.98,95.0,4600.0,84.8748,84.8748,84.8302,84.8481,4600.0
2014-09-05 13:45:00,95.0,95.0,94.96,94.96,2600.0,84.8481,84.8481,84.8123,84.8123,2600.0
2014-09-05 13:50:00,94.96,94.97,94.94,94.95,3600.0,84.8123,84.8213,84.7945,84.8034,3600.0
2014-09-05 13:55:00,94.95,95.01,94.94,94.99,4800.0,84.8034,84.857,84.7945,84.8391,4800.0
2014-09-05 14:00:00,95.02,95.15,95.02,95.15,5000.0,84.8659,84.982,84.8659,84.982,5000.0
2014-09-05 14:05:00,95.14,95.19,95.14,95.15,6100.0,84.9731,85.0177,84.9731,84.982,6100.0
2014-09-05 14:10:00,95.15,95.19,95.13,95.19,4200.0,84.982,85.0177,84.9642,85.0177,4200.0
2014-09-05 14:15:00,95.2,95.21,95.18,95.2,4900.0,85.0267,85.0356,85.0088,85.0267,4900.0
2014-09-05 14:20:00,95.2,95.25,95.2,95.22,7700.0,85.0267,85.0713,85.0267,85.0445,7700.0
2014-09-05 14:25:00,95.22,95.27,95.18,95.25,6800.0,85.0445,85.0892,85.0088,85.0713,6800.0
2014-09-05 14:30:00,95.26,95.28,95.25,95.26,5500.0,85.0803,85.0981,85.0713,85.0803,5500.0
2014-09-05 14:35:00,95.26,95.26,95.18,95.22,3400.0,85.0803,85.0803,85.0088,85.0445,3400.0
2014-09-05 14:40:00,95.21,95.35,95.19,95.24,23100.0,85.0356,85.1607,85.0177,85.0624,23100.0
2014-09-05 14:45:00,95.25,95.28,95.24,95.27,4000.0,85.0713,85.0981,85.0624,85.0892,4000.0
2014-09-05 14:50:00,95.26,95.27,95.17,95.18,5000.0,85.0803,85.0892,84.9999,85.0088,5000.0
2014-09-05 14:55:00,95.18,95.3,95.18,95.3,5300.0,85.0088,85.116,85.0088,85.116,5300.0
2014-09-05 15:00:00,95.3,95.3,95.25,95.28,6600.0,85.116,85.116,85.0713,85.0981,6600.0
2014-09-05 15:05:00,95.28,95.36,95.28,95.34,6100.0,85.0981,85.1696,85.0981,85.1517,6100.0
2014-09-05 15:10:00,95.34,95.34,95.26,95.28,4900.0,85.1517,85.1517,85.0803,85.0981,4900.0
2014-09-05 15:15:00,95.29,95.33,95.25,95.28,8000.0,85.1071,85.1428,85.0713,85.0981,8000.0
2014-09-05 15:20:00,95.29,95.32,95.23,95.29,14800.0,85.1071,85.1339,85.0535,85.1071,14800.0
2014-09-05 15:25:00,95.27,95.33,95.25,95.25,5300.0,85.0892,85.1428,85.0713,85.0713,5300.0
2014-09-05 15:30:00,95.28,95.28,95.21,95.21,7000.0,85.0981,85.0981,85.0356,85.0356,7000.0
2014-09-05 15:35:00,95.2,95.25,95.16,95.24,8600.0,85.0267,85.0713,84.991,85.0624,8600.0
2014-09-05 15:40:00,95.24,95.34,95.24,95.31,15100.0,85.0624,85.1517,85.0624,85.1249,15100.0
2014-09-05 15:45:00,95.3,95.34,95.25,95.25,23300.0,85.116,85.1517,85.0713,85.0713,23300.0
2014-09-05 15:50:00,95.26,95.3,95.25,95.26,22000.0,85.0803,85.116,85.0713,85.0803,22000.0
2014-09-05 15:55:00,95.26,95.26,95.2,95.22,30600.0,85.0803,85.0803,85.0267,85.0445,30600.0
2014-09-08 09:30:00,95.12,95.12,94.74,95.0,7500.0,84.9552,84.9552,84.6158,84.8481,7500.0
2014-09-08 09:35:00,95.01,95.17,94.92,95.16,7000.0,84.857,84.9999,84.7766,84.991,7000.0
2014-09-08 09:40:00,95.16,95.33,95.11,95.33,2100.0,84.991,85.1428,84.9463,85.1428,2100.0
2014-09-08 09:45:00,95.38,95.38,95.24,95.24,2300.0,85.1874,85.1874,85.0624,85.0624,2300.0
2014-09-08 09:50:00,95.28,95.28,95.22,95.24,3400.0,85.0981,85.0981,85.0445,85.0624,3400.0
2014-09-08 09:55:00,95.31,95.32,95.18,95.24,9400.0,85.1249,85.1339,85.0088,85.0624,9400.0
2014-09-08 10:00:00,95.25,95.41,95.25,95.39,4300.0,85.0713,85.2142,85.0713,85.1964,4300.0
2014-09-08 10:05:00,95.39,95.43,95.28,95.32,2400.0,85.1964,85.2321,85.0981,85.1339,2400.0
2014-09-08 10:10:00,95.27,95.32,95.25,95.32,5200.0,85.0892,85.1339,85.0713,85.1339,5200.0
2014-09-08 10:15:00,95.34,95.34,95.23,95.23,5400.0,85.1517,85.1517,85.0535,85.0535,5400.0
2014-09-08 10:20:00,95.23,95.27,95.2,95.25,5000.0,85.0535,85.0892,85.0267,85.0713,5000.0
2014-09-08 10:25:00,95.26,95.27,95.18,95.23,4800.0,85.0803,85.0892,85.0088,85.0535,4800.0
2014-09-08 10:30:00,95.18,95.21,95.13,95.21,6000.0,85.0088,85.0356,84.9642,85.0356,6000.0
2014-09-08 10:35:00,95.15,95.16,95.1,95.16,2500.0,84.982,84.991,84.9374,84.991,2500.0
2014-09-08 10:40:00,95.18,95.28,95.18,95.24,2300.0,85.0088,85.0981,85.0088,85.0624,2300.0
2014-09-08 10:45:00,95.25,95.26,95.21,95.25,3400.0,85.0713,85.0803,85.0356,85.0713,3400.0
2014-09-08 10:50:00,95.22,95.28,95.21,95.24,3100.0,85.0445,85.0981,85.0356,85.0624,3100.0
2014-09-08 10:55:00,95.25,95.35,95.23,95.35,1900.0,85.0713,85.1607,85.0535,85.1607,1900.0
2014-09-08 11:00:00,95.32,95.32,95.23,95.27,2000.0,85.1339,85.1339,85.0535,85.0892,2000.0
2014-09-08 11:05:00,95.27,95.28,95.21,95.26,1400.0,85.0892,85.0981,85.0356,85.0803,1400.0
2014-09-08 11:10:00,95.23,95.28,95.19,95.28,7100.0,85.0535,85.0981,85.0177,85.0981,7100.0
2014-09-08 11:15:00,95.25,95.28,95.23,95.28,1300.0,85.0713,85.0981,85.0535,85.0981,1300.0
2014-09-08 11:20:00,95.29,95.36,95.28,95.35,2000.0,85.1071,85.1696,85.0981,85.1607,2000.0
2014-09-08 11:25:00,95.34,95.42,95.29,95.42,3000.0,85.1517,85.2232,85.1071,85.2232,3000.0
2014-09-08 11:30:00,95.39,95.45,95.39,95.44,2200.0,85.1964,85.25,85.1964,85.241,2200.0
2014-09-08 11:35:00,95.46,95.48,95.35,95.35,3400.0,85.2589,85.2768,85.1607,85.1607,3400.0
2014-09-08 11:40:00,95.36,95.39,95.33,95.35,2800.0,85.1696,85.1964,85.1428,85.1607,2800.0
2014-09-08 11:45:00,95.34,95.41,95.33,95.33,2400.0,85.1517,85.2142,85.1428,85.1428,2400.0
2014-09-08 11:50:00,95.35,95.37,95.24,95.26,5600.0,85.1607,85.1785,85.0624,85.0803,5600.0
2014-09-08 11:55:00,95.29,95.35,95.29,95.33,9500.0,85.1071,85.1607,85.1071,85.1428,9500.0
2014-09-08 12:00:00,95.33,95.46,95.31,95.45,6100.0,85.1428,85.2589,85.1249,85.25,6100.0
2014-09-08 12:05:00,95.44,95.52,95.39,95.5,9000.0,85.241,85.3125,85.1964,85.2946,9000.0
2014-09-08 12:10:00,95.51,95.55,95.48,95.52,2700.0,85.3036,85.3393,85.2768,85.3125,2700.0
2014-09-08 12:15:00,95.54,95.56,95.48,95.48,4300.0,85.3303,85.3482,85.2768,85.2768,4300.0
2014-09-08 12:20:00,95.48,95.56,95.47,95.53,3200.0,85.2768,85.3482,85.2678,85.3214,3200.0
2014-09-08 12:25:00,95.53,95.58,95.5,95.58,2800.0,85.3214,85.3661,85.2946,85.3661,2800.0
2014-09-08 12:30:00,95.58,95.64,95.58,95.61,8600.0,85.3661,85.4197,85.3661,85.3929,8600.0
2014-09-08 12:35:00,95.63,95.7,95.61,95.7,8100.0,85.4107,85.4732,85.3929,85.4732,8100.0
2014-09-08 12:40:00,95.7,95.72,95.64,95.71,3800.0,85.4732,85.4911,85.4197,85.4822,3800.0
2014-09-08 12:45:00,95.72,95.73,95.61,95.61,4000.0,85.4911,85.5,85.3929,85.3929,4000.0
2014-09-08 12:50:00,95.62,95.64,95.59,95.64,900.0,85.4018,85.4197,85.375,85.4197,900.0
2014-09-08 12:55:00,95.61,95.61,95.53,95.55,800.0,85.3929,85.3929,85.3214,85.3393,800.0
2014-09-08 13:00:00,95.51,95.53,95.5,95.5,3800.0,85.3036,85.3214,85.2946,85.2946,3800.0
2014-09-08 13:05:00,95.49,95.51,95.42,95.42,2900.0,85.2857,85.3036,85.2232,85.2232,2900.0
2014-09-08 13:10:00,95.4,95.46,95.38,95.44,7700.0,85.2053,85.2589,85.1874,85.241,7700.0
2014-09-08 13:15:00,95.39,95.41,95.31,95.31,5500.0,85.1964,85.2142,85.1249,85.1249,5500.0
2014-09-08 13:20:00,95.28,95.4,95.26,95.4,10900.0,85.0981,85.2053,85.0803,85.2053,10900.0
2014-09-08 13:25:00,95.4,95.43,95.29,95.3,2400.0,85.2053,85.2321,85.1071,85.116,2400.0
2014-09-08 13:30:00,95.29,95.29,95.21,95.25,6000.0,85.1071,85.1071,85.0356,85.0713,6000.0
2014-09-08 13:35:00,95.24,95.37,95.24,95.37,2300.0,85.0624,85.1785,85.0624,85.1785,2300.0
2014-09-08 13:40:00,95.36,95.36,95.22,95.25,3300.0,85.1696,85.1696,85.0445,85.0713,3300.0
2014-09-08 13:45:00,95.24,95.25,95.16,95.22,6000.0,85.0624,85.0713,84.991,85.0445,6000.0
2014-09-08 13:50:00,95.21,95.22,95.15,95.18,4100.0,85.0356,85.0445,84.982,85.0088,4100.0
2014-09-08 13:55:00,95.2,95.21,95.17,95.19,3700.0,85.0267,85.0356,84.9999,85.0177,3700.0
2014-09-08 14:00:00,95.19,95.24,95.16,95.22,4500.0,85.0177,85.0624,84.991,85.0445,4500.0
2014-09-08 14:05:00,95.2,95.24,95.17,95.18,4800.0,85.0267,85.0624,84.9999,85.0088,4800.0
2014-09-08 14:10:00,95.18,95.21,95.13,95.19,5600.0,85.0088,85.0356,84.9642,85.0177,5600.0
2014-09-08 14:15:00,95.18,95.28,95.18,95.22,5700.0,85.0088,85.0981,85.0088,85.0445,5700.0
2014-09-08 14:20:00,95.22,95.24,95.19,95.19,3800.0,85.0445,85.0624,85.0177,85.0177,3800.0
2014-09-08 14:25:00,95.16,95.26,95.16,95.26,4100.0,84.991,85.0803,84.991,85.0803,4100.0
2014-09-08 14:30:00,95.29,95.32,95.25,95.25,3600.0,85.1071,85.1339,85.0713,85.0713,3600.0
2014-09-08 14:35:00,95.23,95.25,95.18,95.19,4800.0,85.0535,85.0713,85.0088,85.0177,4800.0
2014-09-08 14:40:00,95.18,95.28,95.18,95.21,5900.0,85.0088,85.0981,85.0088,85.0356,5900.0
2014-09-08 14:45:00,95.19,95.29,95.19,95.28,5200.0,85.0177,85.1071,85.0177,85.0981,5200.0
2014-09-08 14:50:00,95.28,95.32,95.27,95.28,5100.0,85.0981,85.1339,85.0892,85.0981,5100.0
2014-09-08 14:55:00,95.26,95.26,95.17,95.2,5700.0,85.0803,85.0803,84.9999,85.0267,5700.0
2014-09-08 15:00:00,95.19,95.32,95.19,95.31,9100.0,85.0177,85.1339,85.0177,85.1249,9100.0
2014-09-08 15:05:00,95.31,95.32,95.27,95.27,5500.0,85.1249,85.1339,85.0892,85.0892,5500.0
2014-09-08 15:10:00,95.24,95.27,95.2,95.23,8100.0,85.0624,85.0892,85.0267,85.0535,8100.0
2014-09-08 15:15:00,95.26,95.31,95.24,95.31,6200.0,85.0803,85.1249,85.0624,85.1249,6200.0
2014-09-08 15:20:00,95.31,95.37,95.31,95.35,11400.0,85.1249,85.1785,85.1249,85.1607,11400.0
2014-09-08 15:25:00,95.35,95.4,95.34,95.4,7800.0,85.1607,85.2053,85.1517,85.2053,7800.0
2014-09-08 15:30:00,95.41,95.44,95.4,95.41,10100.0,85.2142,85.241,85.2053,85.2142,10100.0
2014-09-08 15:35:00,95.4,95.5,95.39,95.5,7700.0,85.2053,85.2946,85.1964,85.2946,7700.0
2014-09-08 15:40:00,95.52,95.52,95.49,95.52,17300.0,85.3125,85.3125,85.2857,85.3125,17300.0
2014-09-08 15:45:00,95.51,95.53,95.46,95.52,20600.0,85.3036,85.3214,85.2589,85.3125,20600.0
2014-09-08 15:50:00,95.52,95.65,95.52,95.63,35300.0,85.3125,85.4286,85.3125,85.4107,35300.0
2014-09-08 15:55:00,95.63,95.66,95.5,95.5,38300.0,85.4107,85.4375,85.2946,85.2946,38300.0
2014-09-09 09:30:00,95.0,95.2,94.62,94.62,18200.0,84.8481,85.0267,84.5087,84.5087,18200.0
2014-09-09 09:35:00,94.66,94.73,94.45,94.57,7900.0,84.5444,84.6069,84.3568,84.464,7900.0
2014-09-09 09:40:00,94.59,94.67,94.47,94.67,5900.0,84.4819,84.5533,84.3747,84.5533,5900.0
2014-09-09 09:45:00,94.68,94.89,94.62,94.89,3900.0,84.5622,84.7498,84.5087,84.7498,3900.0
2014-09-09 09:50:00,94.84,94.84,94.56,94.56,12400.0,84.7052,84.7052,84.4551,84.4551,12400.0
2014-09-09 09:55:00,94.48,94.55,94.37,94.46,17500.0,84.3836,84.4461,84.2854,84.3658,17500.0
2014-09-09 10:00:00,94.45,94.55,94.32,94.55,12800.0,84.3568,84.4461,84.2407,84.4461,12800.0
2014-09-09 10:05:00,94.55,94.7,94.55,94.7,2500.0,84.4461,84.5801,84.4461,84.5801,2500.0
2014-09-09 10:10:00,94.71,94.79,94.63,94.79,18700.0,84.589,84.6605,84.5176,84.6605,18700.0
2014-09-09 10:15:00,94.79,94.79,94.7,94.73,4500.0,84.6605,84.6605,84.5801,84.6069,4500.0
2014-09-09 10:20:00,94.72,94.79,94.62,94.72,7100.0,84.598,84.6605,84.5087,84.598,7100.0
2014-09-09 10:25:00,94.75,94.94,94.75,94.84,7900.0,84.6248,84.7945,84.6248,84.7052,7900.0
2014-09-09 10:30:00,94.9,94.9,94.79,94.84,7100.0,84.7587,84.7587,84.6605,84.7052,7100.0
2014-09-09 10:35:00,94.77,94.77,94.7,94.71,4700.0,84.6426,84.6426,84.5801,84.589,4700.0
2014-09-09 10:40:00,94.68,94.76,94.65,94.74,2800.0,84.5622,84.6337,84.5355,84.6158,2800.0
2014-09-09 10:45:00,94.76,94.78,94.67,94.71,4100.0,84.6337,84.6516,84.5533,84.589,4100.0
2014-09-09 10:50:00,94.76,94.87,94.74,94.86,5500.0,84.6337,84.7319,84.6158,84.723,5500.0
2014-09-09 10:55:00,94.85,94.88,94.7,94.74,4700.0,84.7141,84.7409,84.5801,84.6158,4700.0
2014-09-09 11:00:00,94.73,94.88,94.66,94.88,7500.0,84.6069,84.7409,84.5444,84.7409,7500.0
2014-09-09 11:05:00,94.84,94.92,94.83,94.83,4200.0,84.7052,84.7766,84.6962,84.6962,4200.0
2014-09-09 11:10:00,94.84,94.9,94.82,94.89,3800.0,84.7052,84.7587,84.6873,84.7498,3800.0
2014-09-09 11:15:00,94.92,94.92,94.89,94.89,4700.0,84.7766,84.7766,84.7498,84.7498,4700.0
2014-09-09 11:20:00,94.9,94.93,94.9,94.91,3400.0,84.7587,84.7855,84.7587,84.7677,3400.0
2014-09-09 11:25:00,94.91,94.95,94.91,94.95,3400.0,84.7677,84.8034,84.7677,84.8034,3400.0
2014-09-09 11:30:00,94.95,94.98,94.91,94.91,3100.0,84.8034,84.8302,84.7677,84.7677,3100.0
2014-09-09 11:35:00,94.92,94.96,94.91,94.95,1700.0,84.7766,84.8123,84.7677,84.8034,1700.0
2014-09-09 11:40:00,94.94,94.98,94.94,94.96,2300.0,84.7945,84.8302,84.7945,84.8123,2300.0
2014-09-09 11:45:00,94.96,94.99,94.96,94.98,4100.0,84.8123,84.8391,84.8123,84.8302,4100.0
2014-09-09 11:50:00,94.98,94.99,94.89,94.89,8600.0,84.8302,84.8391,84.7498,84.7498,8600.0
2014-09-09 11:55:00,94.9,95.01,94.9,95.01,4900.0,84.7587,84.857,84.7587,84.857,4900.0
2014-09-09 12:00:00,95.0,95.0,94.93,94.96,4300.0,84.8481,84.8481,84.7855,84.8123,4300.0
2014-09-09 12:05:00,94.97,95.08,94.97,95.08,2800.0,84.8213,84.9195,84.8213,84.9195,2800.0
2014-09-09 12:10:00,95.09,95.09,95.0,95.03,6800.0,84.9284,84.9284,84.8481,84.8748,6800.0
2014-09-09 12:15:00,95.02,95.08,95.0,95.0,5000.0,84.8659,84.9195,84.8481,84.8481,5000.0
2014-09-09 12:20:00,95.01,95.13,95.0,95.12,3100.0,84.857,84.9642,84.8481,84.9552,3100.0
2014-09-09 12:25:00,95.12,95.16,95.12,95.12,4000.0,84.9552,84.991,84.9552,84.9552,4000.0
2014-09-09 12:30:00,95.13,95.19,95.1,95.17,10800.0,84.9642,85.0177,84.9374,84.9999,10800.0
2014-09-09 12:35:00,95.17,95.19,95.14,95.16,5100.0,84.9999,85.0177,84.9731,84.991,5100.0
2014-09-09 12:40:00,95.16,95.17,95.14,95.16,3100.0,84.991,84.9999,84.9731,84.991,3100.0
2014-09-09 12:45:00,95.15,95.2,95.14,95.16,10400.0,84.982,85.0267,84.9731,84.991,10400.0
2014-09-09 12:50:00,95.16,95.17,95.14,95.15,4200.0,84.991,84.9999,84.9731,84.982,4200.0
2014-09-09 12:55:00,95.13,95.13,95.09,95.12,1700.0,84.9642,84.9642,84.9284,84.9552,1700.0
2014-09-09 13:00:00,95.12,95.27,95.11,95.25,5000.0,84.9552,85.0892,84.9463,85.0713,5000.0
2014-09-09 13:05:00,95.23,95.25,95.15,95.15,6000.0,85.0535,85.0713,84.982,84.982,6000.0
2014-09-09 13:10:00,95.15,95.26,95.13,95.23,4800.0,84.982,85.0803,84.9642,85.0535,4800.0
2014-09-09 13:15:00,95.2,95.23,95.18,95.18,1800.0,85.0267,85.0535,85.0088,85.0088,1800.0
2014-09-09 13:20:00,95.22,95.27,95.21,95.25,5200.0,85.0445,85.0892,85.0356,85.0713,5200.0
2014-09-09 13:25:00,95.23,95.29,95.23,95.28,2900.0,85.0535,85.1071,85.0535,85.0981,2900.0
2014-09-09 13:30:00,95.3,95.44,95.3,95.39,2900.0,85.116,85.241,85.116,85.1964,2900.0
2014-09-09 13:35:00,95.35,95.35,95.29,95.32,7600.0,85.1607,85.1607,85.1071,85.1339,7600.0
2014-09-09 13:40:00,95.36,95.37,95.31,95.31,2800.0,85.1696,85.1785,85.1249,85.1249,2800.0
2014-09-09 13:45:00,95.31,95.54,95.31,95.53,9000.0,85.1249,85.3303,85.1249,85.3214,9000.0
2014-09-09 13:50:00,95.54,95.55,95.49,95.52,3100.0,85.3303,85.3393,85.2857,85.3125,3100.0
2014-09-09 13:55:00,95.51,95.52,95.46,95.47,5000.0,85.3036,85.3125,85.2589,85.2678,5000.0
2014-09-09 14:00:00,95.48,95.48,95.43,95.43,3700.0,85.2768,85.2768,85.2321,85.2321,3700.0
2014-09-09 14:05:00,95.42,95.45,95.3,95.3,5200.0,85.2232,85.25,85.116,85.116,5200.0
2014-09-09 14:10:00,95.24,95.26,95.22,95.23,1900.0,85.0624,85.0803,85.0445,85.0535,1900.0
2014-09-09 14:15:00,95.22,95.23,95.17,95.21,4400.0,85.0445,85.0535,84.9999,85.0356,4400.0
2014-09-09 14:20:00,95.21,95.24,95.2,95.21,4800.0,85.0356,85.0624,85.0267,85.0356,4800.0
2014-09-09 14:25:00,95.21,95.23,95.18,95.2,4600.0,85.0356,85.0535,85.0088,85.0267,4600.0
2014-09-09 14:30:00,95.2,95.32,95.15,95.32,5900.0,85.0267,85.1339,84.982,85.1339,5900.0
2014-09-09 14:35:00,95.33,95.4,95.32,95.4,9400.0,85.1428,85.2053,85.1339,85.2053,9400.0
2014-09-09 14:40:00,95.39,95.43,95.36,95.36,13100.0,85.1964,85.2321,85.1696,85.1696,13100.0
2014-09-09 14:45:00,95.35,95.39,95.27,95.27,7400.0,85.1607,85.1964,85.0892,85.0892,7400.0
2014-09-09 14:50:00,95.29,95.45,95.28,95.44,8200.0,85.1071,85.25,85.0981,85.241,8200.0
2014-09-09 14:55:00,95.44,95.44,95.31,95.37,7500.0,85.241,85.241,85.1249,85.1785,7500.0
2014-09-09 15:00:00,95.35,95.36,95.27,95.28,8600.0,85.1607,85.1696,85.0892,85.0981,8600.0
2014-09-09 15:05:00,95.27,95.27,95.04,95.14,12200.0,85.0892,85.0892,84.8838,84.9731,12200.0
2014-09-09 15:10:00,95.09,95.11,95.0,95.02,10400.0,84.9284,84.9463,84.8481,84.8659,10400.0
2014-09-09 15:15:00,95.03,95.03,94.88,94.92,10900.0,84.8748,84.8748,84.7409,84.7766,10900.0
2014-09-09 15:20:00,94.89,94.93,94.79,94.92,10900.0,84.7498,84.7855,84.6605,84.7766,10900.0
2014-09-09 15:25:00,94.9,94.98,94.85,94.97,8400.0,84.7587,84.8302,84.7141,84.8213,8400.0
2014-09-09 15:30:00,94.96,94.99,94.94,94.97,11700.0,84.8123,84.8391,84.7945,84.8213,11700.0
2014-09-09 15:35:00,94.98,94.98,94.94,94.94,11300.0,84.8302,84.8302,84.7945,84.7945,11300.0
2014-09-09 15:40:00,94.94,94.94,94.83,94.86,13900.0,84.7945,84.7945,84.6962,84.723,13900.0
2014-09-09 15:45:00,94.86,94.89,94.81,94.85,13400.0,84.723,84.7498,84.6784,84.7141,13400.0
2014-09-09 15:50:00,94.86,94.86,94.83,94.85,13400.0,84.723,84.723,84.6962,84.7141,13400.0
2014-09-09 15:55:00,94.84,94.89,94.83,94.86,24700.0,84.7052,84.7498,84.6962,84.723,24700.0
2014-09-10 09:30:00,95.09,95.18,94.76,95.11,7900.0,84.9284,85.0088,84.6337,84.9463,7900.0
2014-09-10 09:35:00,95.12,95.32,95.03,95.19,6700.0,84.9552,85.1339,84.8748,85.0177,6700.0
2014-09-10 09:40:00,95.16,95.16,94.94,94.98,2200.0,84.991,84.991,84.7945,84.8302,2200.0
2014-09-10 09:45:00,95.01,95.17,94.98,95.11,7800.0,84.857,84.9999,84.8302,84.9463,7800.0
2014-09-10 09:50:00,95.07,95.07,94.88,94.88,2300.0,84.9106,84.9106,84.7409,84.7409,2300.0
2014-09-10 09:55:00,94.85,94.97,94.76,94.83,5000.0,84.7141,84.8213,84.6337,84.6962,5000.0
2014-09-10 10:00:00,94.83,94.9,94.77,94.89,3800.0,84.6962,84.7587,84.6426,84.7498,3800.0
2014-09-10 10:05:00,94.83,95.13,94.83,95.13,3900.0,84.6962,84.9642,84.6962,84.9642,3900.0
2014-09-10 10:10:00,95.09,95.24,95.08,95.2,6500.0,84.9284,85.0624,84.9195,85.0267,6500.0
2014-09-10 10:15:00,95.18,95.2,94.94,94.94,2200.0,85.0088,85.0267,84.7945,84.7945,2200.0
2014-09-10 10:20:00,94.88,94.95,94.87,94.95,1800.0,84.7409,84.8034,84.7319,84.8034,1800.0
2014-09-10 10:25:00,94.92,95.01,94.88,95.01,5000.0,84.7766,84.857,84.7409,84.857,5000.0
2014-09-10 10:30:00,94.97,95.02,94.92,94.98,115200.0,84.8213,84.8659,84.7766,84.8302,115200.0
2014-09-10 10:35:00,94.98,95.02,94.92,94.99,4600.0,84.8302,84.8659,84.7766,84.8391,4600.0
2014-09-10 10:40:00,94.96,95.18,94.95,95.15,5100.0,84.8123,85.0088,84.8034,84.982,5100.0
2014-09-10 10:45:00,95.16,95.17,95.0,95.0,3400.0,84.991,84.9999,84.8481,84.8481,3400.0
2014-09-10 10:50:00,95.05,95.08,94.98,95.03,4300.0,84.8927,84.9195,84.8302,84.8748,4300.0
2014-09-10 10:55:00,95.02,95.03,94.91,94.93,2900.0,84.8659,84.8748,84.7677,84.7855,2900.0
2014-09-10 11:00:00,94.94,94.94,94.85,94.85,6900.0,84.7945,84.7945,84.7141,84.7141,6900.0
2014-09-10 11:05:00,94.86,94.87,94.72,94.79,4100.0,84.723,84.7319,84.598,84.6605,4100.0
2014-09-10 11:10:00,94.84,94.97,94.8,94.97,3900.0,84.7052,84.8213,84.6694,84.8213,3900.0
2014-09-10 11:15:00,94.96,94.97,94.88,94.97,5400.0,84.8123,84.8213,84.7409,84.8213,5400.0
2014-09-10 11:20:00,94.97,94.97,94.85,94.89,2700.0,84.8213,84.8213,84.7141,84.7498,2700.0
2014-09-10 11:25:00,94.94,94.98,94.87,94.98,2200.0,84.7945,84.8302,84.7319,84.8302,2200.0
2014-09-10 11:30:00,95.0,95.05,94.99,95.0,1900.0,84.8481,84.8927,84.8391,84.8481,1900.0
2014-09-10 11:35:00,94.99,95.09,94.99,95.08,2500.0,84.8391,84.9284,84.8391,84.9195,2500.0
2014-09-10 11:40:00,95.06,95.07,95.04,95.05,1400.0,84.9016,84.9106,84.8838,84.8927,1400.0
2014-09-10 11:45:00,95.05,95.11,95.03,95.11,2100.0,84.8927,84.9463,84.8748,84.9463,2100.0
2014-09-10 11:50:00,95.1,95.13,95.08,95.12,2300.0,84.9374,84.9642,84.9195,84.9552,2300.0
2014-09-10 11:55:00,95.13,95.23,95.13,95.19,2700.0,84.9642,85.0535,84.9642,85.0177,2700.0
2014-09-10 12:00:00,95.2,95.23,95.09,95.12,4400.0,85.0267,85.0535,84.9284,84.9552,4400.0
2014-09-10 12:05:00,95.11,95.22,95.11,95.16,7600.0,84.9463,85.0445,84.9463,84.991,7600.0
2014-09-10 12:10:00,95.17,95.17,95.15,95.17,1200.0,84.9999,84.9999,84.982,84.9999,1200.0
2014-09-10 12:15:00,95.15,95.29,95.15,95.29,1200.0,84.982,85.1071,84.982,85.1071,1200.0
2014-09-10 12:20:00,95.31,95.42,95.31,95.42,2900.0,85.1249,85.2232,85.1249,85.2232,2900.0
2014-09-10 12:25:00,95.43,95.44,95.38,95.38,1300.0,85.2321,85.241,85.1874,85.1874,1300.0
2014-09-10 12:30:00,95.41,95.45,95.4,95.4,1400.0,85.2142,85.25,85.2053,85.2053,1400.0
2014-09-10 12:35:00,95.41,95.44,95.39,95.4,2000.0,85.2142,85.241,85.1964,85.2053,2000.0
2014-09-10 12:40:00,95.43,95.54,95.43,95.5,3100.0,85.2321,85.3303,85.2321,85.2946,3100.0
2014-09-10 12:45:00,95.49,95.53,95.47,95.47,2500.0,85.2857,85.3214,85.2678,85.2678,2500.0
2014-09-10 12:50:00,95.48,95.59,95.48,95.57,2800.0,85.2768,85.375,85.2768,85.3571,2800.0
2014-09-10 12:55:00,95.59,95.6,95.49,95.5,4200.0,85.375,85.3839,85.2857,85.2946,4200.0
2014-09-10 13:00:00,95.52,95.58,95.51,95.58,900.0,85.3125,85.3661,85.3036,85.3661,900.0
2014-09-10 13:05:00,95.6,95.88,95.6,95.87,16000.0,85.3839,85.634,85.3839,85.6251,16000.0
2014-09-10 13:10:00,95.88,95.93,95.86,95.88,1900.0,85.634,85.6787,85.6162,85.634,1900.0
2014-09-10 13:15:00,95.85,95.87,95.82,95.87,800.0,85.6072,85.6251,85.5804,85.6251,800.0
2014-09-10 13:20:00,95.86,95.86,95.8,95.8,2000.0,85.6162,85.6162,85.5626,85.5626,2000.0
2014-09-10 13:25:00,95.78,95.86,95.78,95.86,2000.0,85.5447,85.6162,85.5447,85.6162,2000.0
2014-09-10 13:30:00,95.83,95.83,95.74,95.74,3700.0,85.5894,85.5894,85.509,85.509,3700.0
2014-09-10 13:35:00,95.74,95.75,95.62,95.62,2300.0,85.509,85.5179,85.4018,85.4018,2300.0
2014-09-10 13:40:00,95.62,95.63,95.6,95.6,3200.0,85.4018,85.4107,85.3839,85.3839,3200.0
2014-09-10 13:45:00,95.6,95.75,95.6,95.74,3800.0,85.3839,85.5179,85.3839,85.509,3800.0
2014-09-10 13:50:00,95.73,95.75,95.69,95.71,3200.0,85.5,85.5179,85.4643,85.4822,3200.0
2014-09-10 13:55:00,95.67,95.74,95.67,95.73,1400.0,85.4465,85.509,85.4465,85.5,1400.0
2014-09-10 14:00:00,95.73,95.8,95.7,95.8,2300.0,85.5,85.5626,85.4732,85.5626,2300.0
2014-09-10 14:05:00,95.74,95.75,95.66,95.66,2700.0,85.509,85.5179,85.4375,85.4375,2700.0
2014-09-10 14:10:00,95.66,95.7,95.64,95.68,3000.0,85.4375,85.4732,85.4197,85.4554,3000.0
2014-09-10 14:15:00,95.66,95.68,95.66,95.66,3400.0,85.4375,85.4554,85.4375,85.4375,3400.0
2014-09-10 14:20:00,95.66,95.77,95.66,95.77,3300.0,85.4375,85.5358,85.4375,85.5358,3300.0
2014-09-10 14:25:00,95.73,95.76,95.72,95.75,1700.0,85.5,85.5268,85.4911,85.5179,1700.0
2014-09-10 14:30:00,95.74,95.75,95.65,95.65,4200.0,85.509,85.5179,85.4286,85.4286,4200.0
2014-09-10 14:35:00,95.62,95.72,95.6,95.67,3700.0,85.4018,85.4911,85.3839,85.4465,3700.0
2014-09-10 14:40:00,95.69,95.73,95.69,95.72,2200.0,85.4643,85.5,85.4643,85.4911,2200.0
2014-09-10 14:45:00,95.74,95.77,95.74,95.75,5000.0,85.509,85.5358,85.509,85.5179,5000.0
2014-09-10 14:50:00,95.73,95.8,95.71,95.79,7500.0,85.5,85.5626,85.4822,85.5536,7500.0
2014-09-10 14:55:00,95.78,95.78,95.73,95.78,2900.0,85.5447,85.5447,85.5,85.5447,2900.0
2014-09-10 15:00:00,95.78,95.89,95.78,95.89,4200.0,85.5447,85.6429,85.5447,85.6429,4200.0
2014-09-10 15:05:00,95.89,95.91,95.84,95.91,4500.0,85.6429,85.6608,85.5983,85.6608,4500.0
2014-09-10 15:10:00,95.89,95.91,95.85,95.89,2600.0,85.6429,85.6608,85.6072,85.6429,2600.0
2014-09-10 15:15:00,95.91,95.95,95.89,95.94,4500.0,85.6608,85.6965,85.6429,85.6876,4500.0
2014-09-10 15:20:00,95.94,95.96,95.94,95.95,3100.0,85.6876,85.7055,85.6876,85.6965,3100.0
2014-09-10 15:25:00,95.95,95.95,95.88,95.88,5500.0,85.6965,85.6965,85.634,85.634,5500.0
2014-09-10 15:30:00,95.88,95.92,95.87,95.88,5500.0,85.634,85.6697,85.6251,85.634,5500.0
2014-09-10 15:35:00,95.87,95.92,95.87,95.9,9600.0,85.6251,85.6697,85.6251,85.6519,9600.0
2014-09-10 15:40:00,95.9,95.9,95.75,95.75,6800.0,85.6519,85.6519,85.5179,85.5179,6800.0
2014-09-10 15:45:00,95.75,95.8,95.66,95.8,32700.0,85.5179,85.5626,85.4375,85.5626,32700.0
2014-09-10 15:50:00,95.79,95.79,95.72,95.72,18400.0,85.5536,85.5536,85.4911,85.4911,18400.0
2014-09-10 15:55:00,95.72,95.73,95.65,95.68,33700.0,85.4911,85.5,85.4286,85.4554,33700.0
2014-09-11 09:30:00,95.36,95.53,95.31,95.43,6600.0,85.1696,85.3214,85.1249,85.2321,6600.0
2014-09-11 09:35:00,95.42,95.73,95.42,95.71,3700.0,85.2232,85.5,85.2232,85.4822,3700.0
2014-09-11 09:40:00,95.72,95.74,95.44,95.44,6200.0,85.4911,85.509,85.241,85.241,6200.0
2014-09-11 09:45:00,95.44,95.56,95.37,95.56,2800.0,85.241,85.3482,85.1785,85.3482,2800.0
2014-09-11 09:50:00,95.53,95.68,95.45,95.65,5500.0,85.3214,85.4554,85.25,85.4286,5500.0
2014-09-11 09:55:00,95.67,95.68,95.55,95.66,6400.0,85.4465,85.4554,85.3393,85.4375,6400.0
2014-09-11 10:00:00,95.64,95.69,95.62,95.67,7500.0,85.4197,85.4643,85.4018,85.4465,7500.0
2014-09-11 10:05:00,95.68,95.83,95.67,95.75,3200.0,85.4554,85.5894,85.4465,85.5179,3200.0
2014-09-11 10:10:00,95.8,95.8,95.64,95.64,3400.0,85.5626,85.5626,85.4197,85.4197,3400.0
2014-09-11 10:15:00,95.64,95.81,95.64,95.74,5900.0,85.4197,85.5715,85.4197,85.509,5900.0
2014-09-11 10:20:00,95.7,95.74,95.59,95.59,4300.0,85.4732,85.509,85.375,85.375,4300.0
2014-09-11 10:25:00,95.62,95.62,95.49,95.61,6100.0,85.4018,85.4018,85.2857,85.3929,6100.0
2014-09-11 10:30:00,95.57,95.64,95.54,95.62,52600.0,85.3571,85.4197,85.3303,85.4018,52600.0
2014-09-11 10:35:00,95.61,95.61,95.37,95.42,5100.0,85.3929,85.3929,85.1785,85.2232,5100.0
2014-09-11 10:40:00,95.45,95.53,95.39,95.51,2800.0,85.25,85.3214,85.1964,85.3036,2800.0
2014-09-11 10:45:00,95.47,95.52,95.42,95.52,1900.0,85.2678,85.3125,85.2232,85.3125,1900.0
2014-09-11 10:50:00,95.5,95.54,95.43,95.54,4700.0,85.2946,85.3303,85.2321,85.3303,4700.0
2014-09-11 10:55:00,95.54,95.57,95.4,95.57,3700.0,85.3303,85.3571,85.2053,85.3571,3700.0
2014-09-11 11:00:00,95.57,95.59,95.5,95.59,4800.0,85.3571,85.375,85.2946,85.375,4800.0
2014-09-11 11:05:00,95.59,95.59,95.44,95.44,5100.0,85.375,85.375,85.241,85.241,5100.0
2014-09-11 11:10:00,95.45,95.46,95.42,95.44,5000.0,85.25,85.2589,85.2232,85.241,5000.0
2014-09-11 11:15:00,95.42,95.56,95.42,95.54,4300.0,85.2232,85.3482,85.2232,85.3303,4300.0
2014-09-11 11:20:00,95.56,95.64,95.56,95.58,6200.0,85.3482,85.4197,85.3482,85.3661,6200.0
2014-09-11 11:25:00,95.61,95.61,95.51,95.53,2400.0,85.3929,85.3929,85.3036,85.3214,2400.0
2014-09-11 11:30:00,95.55,95.68,95.54,95.64,2600.0,85.3393,85.4554,85.3303,85.4197,2600.0
2014-09-11 11:35:00,95.68,95.68,95.53,95.53,4000.0,85.4554,85.4554,85.3214,85.3214,4000.0
2014-09-11 11:40:00,95.54,95.54,95.5,95.51,1800.0,85.3303,85.3303,85.2946,85.3036,1800.0
2014-09-11 11:45:00,95.46,95.57,95.45,95.56,1600.0,85.2589,85.3571,85.25,85.3482,1600.0
2014-09-11 11:50:00,95.56,95.63,95.55,95.6,6800.0,85.3482,85.4107,85.3393,85.3839,6800.0
2014-09-11 11:55:00,95.61,95.62,95.57,95.6,3300.0,85.3929,85.4018,85.3571,85.3839,3300.0
2014-09-11 12:00:00,95.6,95.63,95.55,95.57,5400.0,85.3839,85.4107,85.3393,85.3571,5400.0
2014-09-11 12:05:00,95.58,95.6,95.52,95.52,19900.0,85.3661,85.3839,85.3125,85.3125,19900.0
2014-09-11 12:10:00,95.5,95.5,95.44,95.46,1900.0,85.2946,85.2946,85.241,85.2589,1900.0
2014-09-11 12:15:00,95.44,95.54,95.44,95.54,2000.0,85.241,85.3303,85.241,85.3303,2000.0
2014-09-11 12:20:00,95.55,95.62,95.52,95.62,9500.0,85.3393,85.4018,85.3125,85.4018,9500.0
2014-09-11 12:25:00,95.64,95.82,95.64,95.82,3300.0,85.4197,85.5804,85.4197,85.5804,3300.0
2014-09-11 12:30:00,95.79,95.79,95.73,95.73,6200.0,85.5536,85.5536,85.5,85.5,6200.0
2014-09-11 12:35:00,95.74,95.75,95.65,95.65,4600.0,85.509,85.5179,85.4286,85.4286,4600.0
2014-09-11 12:40:00,95.69,95.69,95.66,95.68,2500.0,85.4643,85.4643,85.4375,85.4554,2500.0
2014-09-11 12:45:00,95.68,95.69,95.65,95.69,3800.0,85.4554,85.4643,85.4286,85.4643,3800.0
2014-09-11 12:50:00,95.69,95.73,95.68,95.73,5700.0,85.4643,85.5,85.4554,85.5,5700.0
2014-09-11 12:55:00,95.71,95.73,95.66,95.72,3500.0,85.4822,85.5,85.4375,85.4911,3500.0
2014-09-11 13:00:00,95.72,95.77,95.7,95.76,5100.0,85.4911,85.5358,85.4732,85.5268,5100.0
2014-09-11 13:05:00,95.76,95.76,95.67,95.69,4000.0,85.5268,85.5268,85.4465,85.4643,4000.0
2014-09-11 13:10:00,95.72,95.73,95.67,95.68,1600.0,85.4911,85.5,85.4465,85.4554,1600.0
2014-09-11 13:15:00,95.68,95.68,95.55,95.56,10400.0,85.4554,85.4554,85.3393,85.3482,10400.0
2014-09-11 13:20:00,95.54,95.61,95.5,95.5,4100.0,85.3303,85.3929,85.2946,85.2946,4100.0
2014-09-11 13:25:00,95.46,95.48,95.42,95.47,2700.0,85.2589,85.2768,85.2232,85.2678,2700.0
2014-09-11 13:30:00,95.5,95.54,95.47,95.53,7700.0,85.2946,85.3303,85.2678,85.3214,7700.0
2014-09-11 13:35:00,95.51,95.51,95.45,95.49,3800.0,85.3036,85.3036,85.25,85.2857,3800.0
2014-09-11 13:40:00,95.47,95.57,95.47,95.52,2700.0,85.2678,85.3571,85.2678,85.3125,2700.0
2014-09-11 13:45:00,95.54,95.58,95.54,95.55,2500.0,85.3303,85.3661,85.3303,85.3393,2500.0
2014-09-11 13:50:00,95.58,95.6,95.52,95.54,2600.0,85.3661,85.3839,85.3125,85.3303,2600.0
2014-09-11 13:55:00,95.5,95.63,95.48,95.61,1900.0,85.2946,85.4107,85.2768,85.3929,1900.0
2014-09-11 14:00:00,95.65,95.75,95.65,95.65,2100.0,85.4286,85.5179,85.4286,85.4286,2100.0
2014-09-11 14:05:00,95.68,95.69,95.66,95.69,2900.0,85.4554,85.4643,85.4375,85.4643,2900.0
2014-09-11 14:10:00,95.7,95.71,95.66,95.66,3100.0,85.4732,85.4822,85.4375,85.4375,3100.0
2014-09-11 14:15:00,95.66,95.7,95.65,95.67,2700.0,85.4375,85.4732,85.4286,85.4465,2700.0
2014-09-11 14:20:00,95.65,95.75,95.65,95.75,4700.0,85.4286,85.5179,85.4286,85.5179,4700.0
2014-09-11 14:25:00,95.72,95.81,95.72,95.8,3100.0,85.4911,85.5715,85.4911,85.5626,3100.0
2014-09-11 14:30:00,95.8,95.9,95.8,95.8,3300.0,85.5626,85.6519,85.5626,85.5626,3300.0
2014-09-11 14:35:00,95.78,95.84,95.78,95.83,3800.0,85.5447,85.5983,85.5447,85.5894,3800.0
2014-09-11 14:40:00,95.83,95.9,95.81,95.89,4200.0,85.5894,85.6519,85.5715,85.6429,4200.0
2014-09-11 14:45:00,95.89,95.91,95.86,95.9,4600.0,85.6429,85.6608,85.6162,85.6519,4600.0
2014-09-11 14:50:00,95.88,95.91,95.83,95.91,5300.0,85.634,85.6608,85.5894,85.6608,5300.0
2014-09-11 14:55:00,95.92,95.95,95.88,95.92,5700.0,85.6697,85.6965,85.634,85.6697,5700.0
2014-09-11 15:00:00,95.93,96.0,95.9,95.98,6000.0,85.6787,85.7412,85.6519,85.7233,6000.0
2014-09-11 15:05:00,96.0,96.02,95.91,95.91,6700.0,85.7412,85.7591,85.6608,85.6608,6700.0
2014-09-11 15:10:00,95.9,95.94,95.9,95.93,6300.0,85.6519,85.6876,85.6519,85.6787,6300.0
2014-09-11 15:15:00,95.96,95.97,95.9,95.9,6700.0,85.7055,85.7144,85.6519,85.6519,6700.0
2014-09-11 15:20:00,95.92,95.98,95.84,95.86,11500.0,85.6697,85.7233,85.5983,85.6162,11500.0
2014-09-11 15:25:00,95.86,95.88,95.79,95.8,14400.0,85.6162,85.634,85.5536,85.5626,14400.0
2014-09-11 15:30:00,95.81,95.83,95.7,95.79,18500.0,85.5715,85.5894,85.4732,85.5536,18500.0
2014-09-11 15:35:00,95.82,95.84,95.76,95.77,12200.0,85.5804,85.5983,85.5268,85.5358,12200.0
2014-09-11 15:40:00,95.76,95.82,95.71,95.74,19200.0,85.5268,85.5804,85.4822,85.509,19200.0
2014-09-11 15:45:00,95.73,95.9,95.69,95.77,26500.0,85.5,85.6519,85.4643,85.5358,26500.0
2014-09-11 15:50:00,95.77,95.84,95.69,95.74,24200.0,85.5358,85.5983,85.4643,85.509,24200.0
2014-09-11 15:55:00,95.73,95.81,95.73,95.78,51700.0,85.5,85.5715,85.5,85.5447,51700.0
2014-09-12 09:30:00,95.86,95.86,95.6,95.6,8100.0,85.6162,85.6162,85.3839,85.3839,8100.0
2014-09-12 09:35:00,95.67,95.78,95.2,95.32,48600.0,85.4465,85.5447,85.0267,85.1339,48600.0
2014-09-12 09:40:00,95.26,95.48,95.26,95.3,1800.0,85.0803,85.2768,85.0803,85.116,1800.0
2014-09-12 09:45:00,95.32,95.44,95.25,95.4,16100.0,85.1339,85.241,85.0713,85.2053,16100.0
2014-09-12 09:50:00,95.52,95.52,95.3,95.3,6800.0,85.3125,85.3125,85.116,85.116,6800.0
2014-09-12 09:55:00,95.3,95.39,95.25,95.33,4900.0,85.116,85.1964,85.0713,85.1428,4900.0
2014-09-12 10:00:00,95.3,95.42,95.24,95.26,8300.0,85.116,85.2232,85.0624,85.0803,8300.0
2014-09-12 10:05:00,95.23,95.52,95.22,95.52,4900.0,85.0535,85.3125,85.0445,85.3125,4900.0
2014-09-12 10:10:00,95.47,95.54,95.46,95.5,10900.0,85.2678,85.3303,85.2589,85.2946,10900.0
2014-09-12 10:15:00,95.47,95.55,95.46,95.55,6400.0,85.2678,85.3393,85.2589,85.3393,6400.0
2014-09-12 10:20:00,95.54,95.59,95.44,95.52,11200.0,85.3303,85.375,85.241,85.3125,11200.0
2014-09-12 10:25:00,95.54,95.63,95.52,95.53,8800.0,85.3303,85.4107,85.3125,85.3214,8800.0
2014-09-12 10:30:00,95.52,95.53,95.41,95.43,5600.0,85.3125,85.3214,85.2142,85.2321,5600.0
2014-09-12 10:35:00,95.45,95.52,95.37,95.37,8200.0,85.25,85.3125,85.1785,85.1785,8200.0
2014-09-12 10:40:00,95.36,95.4,95.34,95.35,1800.0,85.1696,85.2053,85.1517,85.1607,1800.0
2014-09-12 10:45:00,95.35,95.35,95.23,95.32,3700.0,85.1607,85.1607,85.0535,85.1339,3700.0
2014-09-12 10:50:00,95.32,95.37,95.25,95.36,4800.0,85.1339,85.1785,85.0713,85.1696,4800.0
2014-09-12 10:55:00,95.38,95.4,95.3,95.34,4400.0,85.1874,85.2053,85.116,85.1517,4400.0
2014-09-12 11:00:00,95.34,95.34,95.28,95.3,3500.0,85.1517,85.1517,85.0981,85.116,3500.0
2014-09-12 11:05:00,95.29,95.33,95.27,95.3,2500.0,85.1071,85.1428,85.0892,85.116,2500.0
2014-09-12 11:10:00,95.32,95.34,95.14,95.18,7500.0,85.1339,85.1517,84.9731,85.0088,7500.0
2014-09-12 11:15:00,95.19,95.23,95.18,95.2,4500.0,85.0177,85.0535,85.0088,85.0267,4500.0
2014-09-12 11:20:00,95.19,95.19,95.12,95.16,2600.0,85.0177,85.0177,84.9552,84.991,2600.0
2014-09-12 11:25:00,95.2,95.2,95.17,95.2,1900.0,85.0267,85.0267,84.9999,85.0267,1900.0
2014-09-12 11:30:00,95.16,95.22,95.08,95.21,3400.0,84.991,85.0445,84.9195,85.0356,3400.0
2014-09-12 11:35:00,95.21,95.23,95.15,95.2,4400.0,85.0356,85.0535,84.982,85.0267,4400.0
2014-09-12 11:40:00,95.2,95.27,95.2,95.27,3500.0,85.0267,85.0892,85.0267,85.0892,3500.0
2014-09-12 11:45:00,95.27,95.31,95.2,95.2,3300.0,85.0892,85.1249,85.0267,85.0267,3300.0
2014-09-12 11:50:00,95.16,95.2,95.12,95.2,3200.0,84.991,85.0267,84.9552,85.0267,3200.0
2014-09-12 11:55:00,95.2,95.26,95.17,95.2,3900.0,85.0267,85.0803,84.9999,85.0267,3900.0
2014-09-12 12:00:00,95.19,95.21,95.17,95.19,3000.0,85.0177,85.0356,84.9999,85.0177,3000.0
2014-09-12 12:05:00,95.17,95.28,95.17,95.27,2000.0,84.9999,85.0981,84.9999,85.0892,2000.0
2014-09-12 12:10:00,95.25,95.32,95.24,95.32,2500.0,85.0713,85.1339,85.0624,85.1339,2500.0
2014-09-12 12:15:00,95.34,95.34,95.28,95.28,4700.0,85.1517,85.1517,85.0981,85.0981,4700.0
2014-09-12 12:20:00,95.27,95.3,95.23,95.23,3600.0,85.0892,85.116,85.0535,85.0535,3600.0
2014-09-12 12:25:00,95.27,95.27,95.21,95.27,10100.0,85.0892,85.0892,85.0356,85.0892,10100.0
2014-09-12 12:30:00,95.28,95.28,95.11,95.14,4500.0,85.0981,85.0981,84.9463,84.9731,4500.0
2014-09-12 12:35:00,95.14,95.15,95.05,95.05,1700.0,84.9731,84.982,84.8927,84.8927,1700.0
2014-09-12 12:40:00,95.06,95.14,95.06,95.1,3400.0,84.9016,84.9731,84.9016,84.9374,3400.0
2014-09-12 12:45:00,95.09,95.09,94.99,94.99,7300.0,84.9284,84.9284,84.8391,84.8391,7300.0
2014-09-12 12:50:00,94.98,95.0,94.94,94.97,3100.0,84.8302,84.8481,84.7945,84.8213,3100.0
2014-09-12 12:55:00,94.97,95.03,94.94,94.94,4800.0,84.8213,84.8748,84.7945,84.7945,4800.0
2014-09-12 13:00:00,94.96,94.99,94.88,94.99,6200.0,84.8123,84.8391,84.7409,84.8391,6200.0
2014-09-12 13:05:00,94.98,94.98,94.89,94.96,3200.0,84.8302,84.8302,84.7498,84.8123,3200.0
2014-09-12 13:10:00,94.95,94.95,94.86,94.86,1300.0,84.8034,84.8034,84.723,84.723,1300.0
2014-09-12 13:15:00,94.9,94.9,94.79,94.81,2800.0,84.7587,84.7587,84.6605,84.6784,2800.0
2014-09-12 13:20:00,94.81,94.81,94.69,94.71,4000.0,84.6784,84.6784,84.5712,84.589,4000.0
2014-09-12 13:25:00,94.72,94.84,94.7,94.83,5200.0,84.598,84.7052,84.5801,84.6962,5200.0
2014-09-12 13:30:00,94.83,94.84,94.78,94.78,3200.0,84.6962,84.7052,84.6516,84.6516,3200.0
2014-09-12 13:35:00,94.75,94.77,94.67,94.74,15100.0,84.6248,84.6426,84.5533,84.6158,15100.0
2014-09-12 13:40:00,94.74,94.84,94.67,94.84,4800.0,84.6158,84.7052,84.5533,84.7052,4800.0
2014-09-12 13:45:00,94.82,94.85,94.82,94.83,2800.0,84.6873,84.7141,84.6873,84.6962,2800.0
2014-09-12 13:50:00,94.84,94.92,94.82,94.92,2700.0,84.7052,84.7766,84.6873,84.7766,2700.0
2014-09-12 13:55:00,94.92,94.92,94.84,94.87,3900.0,84.7766,84.7766,84.7052,84.7319,3900.0
2014-09-12 14:00:00,94.88,94.9,94.81,94.88,20800.0,84.7409,84.7587,84.6784,84.7409,20800.0
2014-09-12 14:05:00,94.88,94.98,94.87,94.98,10300.0,84.7409,84.8302,84.7319,84.8302,10300.0
2014-09-12 14:10:00,95.0,95.03,94.95,94.97,5400.0,84.8481,84.8748,84.8034,84.8213,5400.0
2014-09-12 14:15:00,94.96,94.97,94.93,94.96,7700.0,84.8123,84.8213,84.7855,84.8123,7700.0
2014-09-12 14:20:00,94.96,94.99,94.96,94.98,30600.0,84.8123,84.8391,84.8123,84.8302,30600.0
2014-09-12 14:25:00,94.98,94.99,94.91,94.91,7200.0,84.8302,84.8391,84.7677,84.7677,7200.0
2014-09-12 14:30:00,94.91,94.99,94.91,94.98,3800.0,84.7677,84.8391,84.7677,84.8302,3800.0
2014-09-12 14:35:00,94.98,95.0,94.87,94.88,7200.0,84.8302,84.8481,84.7319,84.7409,7200.0
2014-09-12 14:40:00,94.9,94.9,94.76,94.86,6300.0,84.7587,84.7587,84.6337,84.723,6300.0
2014-09-12 14:45:00,94.9,94.96,94.86,94.94,5500.0,84.7587,84.8123,84.723,84.7945,5500.0
2014-09-12 14:50:00,94.94,94.96,94.89,94.9,3600.0,84.7945,84.8123,84.7498,84.7587,3600.0
2014-09-12 14:55:00,94.9,94.91,94.87,94.87,5000.0,84.7587,84.7677,84.7319,84.7319,5000.0
2014-09-12 15:00:00,94.87,94.95,94.85,94.94,11300.0,84.7319,84.8034,84.7141,84.7945,11300.0
2014-09-12 15:05:00,94.96,95.03,94.95,95.02,8600.0,84.8123,84.8748,84.8034,84.8659,8600.0
2014-09-12 15:10:00,95.02,95.08,94.97,95.05,9900.0,84.8659,84.9195,84.8213,84.8927,9900.0
2014-09-12 15:15:00,95.04,95.1,95.01,95.07,9600.0,84.8838,84.9374,84.857,84.9106,9600.0
2014-09-12 15:20:00,95.07,95.07,94.99,94.99,15900.0,84.9106,84.9106,84.8391,84.8391,15900.0
2014-09-12 15:25:00,95.0,95.02,94.98,94.99,12000.0,84.8481,84.8659,84.8302,84.8391,12000.0
2014-09-12 15:30:00,95.0,95.01,94.98,94.99,18300.0,84.8481,84.857,84.8302,84.8391,18300.0
2014-09-12 15:35:00,95.0,95.01,94.97,95.0,18100.0,84.8481,84.857,84.8213,84.8481,18100.0
2014-09-12 15:40:00,94.99,95.01,94.92,94.97,13700.0,84.8391,84.857,84.7766,84.8213,13700.0
2014-09-12 15:45:00,94.99,95.01,94.94,95.0,27300.0,84.8391,84.857,84.7945,84.8481,27300.0
2014-09-12 15:50:00,95.0,95.02,94.99,94.99,29200.0,84.8481,84.8659,84.8391,84.8391,29200.0
2014-09-12 15:55:00,95.0,95.01,94.98,95.0,25800.0,84.8481,84.857,84.8302,84.8481,25800.0
2014-09-15 09:30:00,95.0,95.06,94.6,94.61,12600.0,84.8481,84.9016,84.4908,84.4997,12600.0
2014-09-15 09:35:00,94.65,94.66,94.38,94.48,4000.0,84.5355,84.5444,84.2943,84.3836,4000.0
2014-09-15 09:40:00,94.48,94.48,94.22,94.25,7500.0,84.3836,84.3836,84.1514,84.1782,7500.0
2014-09-15 09:45:00,94.26,94.26,93.98,94.08,19200.0,84.1871,84.1871,83.9371,84.0264,19200.0
2014-09-15 09:50:00,94.08,94.28,94.03,94.24,29700.0,84.0264,84.205,83.9817,84.1693,29700.0
2014-09-15 09:55:00,94.25,94.34,94.16,94.29,22800.0,84.1782,84.2586,84.0978,84.2139,22800.0
2014-09-15 10:00:00,94.28,94.34,94.1,94.23,19000.0,84.205,84.2586,84.0442,84.1603,19000.0
2014-09-15 10:05:00,94.26,94.32,94.22,94.25,4700.0,84.1871,84.2407,84.1514,84.1782,4700.0
2014-09-15 10:10:00,94.24,94.28,94.09,94.15,21400.0,84.1693,84.205,84.0353,84.0889,21400.0
2014-09-15 10:15:00,94.14,94.24,94.14,94.23,5400.0,84.08,84.1693,84.08,84.1603,5400.0
2014-09-15 10:20:00,94.23,94.23,94.15,94.18,5900.0,84.1603,84.1603,84.0889,84.1157,5900.0
2014-09-15 10:25:00,94.17,94.17,94.11,94.13,5100.0,84.1067,84.1067,84.0532,84.071,5100.0
2014-09-15 10:30:00,94.14,94.24,94.14,94.14,5800.0,84.08,84.1693,84.08,84.08,5800.0
2014-09-15 10:35:00,94.16,94.2,94.12,94.19,10600.0,84.0978,84.1335,84.0621,84.1246,10600.0
2014-09-15 10:40:00,94.2,94.28,94.11,94.19,21200.0,84.1335,84.205,84.0532,84.1246,21200.0
2014-09-15 10:45:00,94.18,94.23,94.17,94.23,2300.0,84.1157,84.1603,84.1067,84.1603,2300.0
2014-09-15 10:50:00,94.24,94.3,94.21,94.22,11100.0,84.1693,84.2229,84.1425,84.1514,11100.0
2014-09-15 10:55:00,94.23,94.3,94.22,94.25,7700.0,84.1603,84.2229,84.1514,84.1782,7700.0
2014-09-15 11:00:00,94.25,94.25,94.16,94.17,7400.0,84.1782,84.1782,84.0978,84.1067,7400.0
2014-09-15 11:05:00,94.19,94.29,94.19,94.29,5500.0,84.1246,84.2139,84.1246,84.2139,5500.0
2014-09-15 11:10:00,94.28,94.31,94.25,94.29,5000.0,84.205,84.2318,84.1782,84.2139,5000.0
2014-09-15 11:15:00,94.28,94.3,94.15,94.15,4900.0,84.205,84.2229,84.0889,84.0889,4900.0
2014-09-15 11:20:00,94.17,94.19,94.14,94.16,4800.0,84.1067,84.1246,84.08,84.0978,4800.0
2014-09-15 11:25:00,94.15,94.28,94.15,94.25,3300.0,84.0889,84.205,84.0889,84.1782,3300.0
2014-09-15 11:30:00,94.27,94.31,94.25,94.31,4500.0,84.1961,84.2318,84.1782,84.2318,4500.0
2014-09-15 11:35:00,94.33,94.44,94.33,94.41,8100.0,84.2497,84.3479,84.2497,84.3211,8100.0
2014-09-15 11:40:00,94.41,94.45,94.39,94.41,4000.0,84.3211,84.3568,84.3032,84.3211,4000.0
2014-09-15 11:45:00,94.4,94.42,94.31,94.36,4700.0,84.3122,84.33,84.2318,84.2764,4700.0
2014-09-15 11:50:00,94.37,94.5,94.36,94.44,7100.0,84.2854,84.4015,84.2764,84.3479,7100.0
2014-09-15 11:55:00,94.45,94.45,94.39,94.41,3300.0,84.3568,84.3568,84.3032,84.3211,3300.0
2014-09-15 12:00:00,94.42,94.45,94.32,94.35,8500.0,84.33,84.3568,84.2407,84.2675,8500.0
2014-09-15 12:05:00,94.36,94.43,94.36,94.4,2800.0,84.2764,84.339,84.2764,84.3122,2800.0
2014-09-15 12:10:00,94.4,94.4,94.36,94.38,4900.0,84.3122,84.3122,84.2764,84.2943,4900.0
2014-09-15 12:15:00,94.38,94.44,94.37,94.38,5300.0,84.2943,84.3479,84.2854,84.2943,5300.0
2014-09-15 12:20:00,94.37,94.37,94.29,94.31,3300.0,84.2854,84.2854,84.2139,84.2318,3300.0
2014-09-15 12:25:00,94.34,94.42,94.34,94.39,4900.0,84.2586,84.33,84.2586,84.3032,4900.0
2014-09-15 12:30:00,94.4,94.4,94.3,94.38,5800.0,84.3122,84.3122,84.2229,84.2943,5800.0
2014-09-15 12:35:00,94.38,94.39,94.31,94.32,3600.0,84.2943,84.3032,84.2318,84.2407,3600.0
2014-09-15 12:40:00,94.33,94.34,94.27,94.32,2000.0,84.2497,84.2586,84.1961,84.2407,2000.0
2014-09-15 12:45:00,94.33,94.43,94.33,94.42,4700.0,84.2497,84.339,84.2497,84.33,4700.0
2014-09-15 12:50:00,94.44,94.53,94.42,94.53,15700.0,84.3479,84.4283,84.33,84.4283,15700.0
2014-09-15 12:55:00,94.53,94.55,94.5,94.55,7700.0,84.4283,84.4461,84.4015,84.4461,7700.0
2014-09-15 13:00:00,94.55,94.6,94.55,94.56,9100.0,84.4461,84.4908,84.4461,84.4551,9100.0
2014-09-15 13:05:00,94.56,94.56,94.5,94.56,13100.0,84.4551,84.4551,84.4015,84.4551,13100.0
2014-09-15 13:10:00,94.59,94.6,94.57,94.57,6300.0,84.4819,84.4908,84.464,84.464,6300.0
2014-09-15 13:15:00,94.59,94.63,94.59,94.62,3800.0,84.4819,84.5176,84.4819,84.5087,3800.0
2014-09-15 13:20:00,94.63,94.63,94.53,94.56,5900.0,84.5176,84.5176,84.4283,84.4551,5900.0
2014-09-15 13:25:00,94.57,94.62,94.57,94.58,3600.0,84.464,84.5087,84.464,84.4729,3600.0
2014-09-15 13:30:00,94.57,94.58,94.56,94.57,3900.0,84.464,84.4729,84.4551,84.464,3900.0
2014-09-15 13:35:00,94.57,94.62,94.56,94.61,8300.0,84.464,84.5087,84.4551,84.4997,8300.0
2014-09-15 13:40:00,94.6,94.69,94.58,94.67,6100.0,84.4908,84.5712,84.4729,84.5533,6100.0
2014-09-15 13:45:00,94.67,94.67,94.63,94.65,3900.0,84.5533,84.5533,84.5176,84.5355,3900.0
2014-09-15 13:50:00,94.61,94.61,94.52,94.53,4300.0,84.4997,84.4997,84.4193,84.4283,4300.0
2014-09-15 13:55:00,94.53,94.54,94.5,94.5,6100.0,84.4283,84.4372,84.4015,84.4015,6100.0
2014-09-15 14:00:00,94.5,94.55,94.49,94.51,3500.0,84.4015,84.4461,84.3926,84.4104,3500.0
2014-09-15 14:05:00,94.52,94.56,94.52,94.54,4000.0,84.4193,84.4551,84.4193,84.4372,4000.0
2014-09-15 14:10:00,94.52,94.55,94.52,94.55,3700.0,84.4193,84.4461,84.4193,84.4461,3700.0
2014-09-15 14:15:00,94.57,94.57,94.52,94.54,3800.0,84.464,84.464,84.4193,84.4372,3800.0
2014-09-15 14:20:00,94.54,94.58,94.54,94.57,5300.0,84.4372,84.4729,84.4372,84.464,5300.0
2014-09-15 14:25:00,94.58,94.8,94.58,94.77,7700.0,84.4729,84.6694,84.4729,84.6426,7700.0
2014-09-15 14:30:00,94.75,94.79,94.75,94.77,6900.0,84.6248,84.6605,84.6248,84.6426,6900.0
2014-09-15 14:35:00,94.76,94.84,94.75,94.75,9500.0,84.6337,84.7052,84.6248,84.6248,9500.0
2014-09-15 14:40:00,94.76,94.76,94.72,94.74,3000.0,84.6337,84.6337,84.598,84.6158,3000.0
2014-09-15 14:45:00,94.74,94.76,94.68,94.68,7700.0,84.6158,84.6337,84.5622,84.5622,7700.0
2014-09-15 14:50:00,94.7,94.76,94.68,94.74,5500.0,84.5801,84.6337,84.5622,84.6158,5500.0
2014-09-15 14:55:00,94.74,94.75,94.73,94.75,2200.0,84.6158,84.6248,84.6069,84.6248,2200.0
2014-09-15 15:00:00,94.74,94.81,94.74,94.75,8800.0,84.6158,84.6784,84.6158,84.6248,8800.0
2014-09-15 15:05:00,94.74,94.8,94.7,94.79,8100.0,84.6158,84.6694,84.5801,84.6605,8100.0
2014-09-15 15:10:00,94.77,94.77,94.75,94.75,10100.0,84.6426,84.6426,84.6248,84.6248,10100.0
2014-09-15 15:15:00,94.75,94.8,94.74,94.79,7600.0,84.6248,84.6694,84.6158,84.6605,7600.0
2014-09-15 15:20:00,94.77,94.84,94.77,94.82,7500.0,84.6426,84.7052,84.6426,84.6873,7500.0
2014-09-15 15:25:00,94.82,94.85,94.81,94.82,11600.0,84.6873,84.7141,84.6784,84.6873,11600.0
2014-09-15 15:30:00,94.82,94.83,94.77,94.79,9700.0,84.6873,84.6962,84.6426,84.6605,9700.0
2014-09-15 15:35:00,94.79,94.8,94.75,94.79,14700.0,84.6605,84.6694,84.6248,84.6605,14700.0
2014-09-15 15:40:00,94.79,94.8,94.7,94.71,13500.0,84.6605,84.6694,84.5801,84.589,13500.0
2014-09-15 15:45:00,94.73,94.75,94.68,94.68,19600.0,84.6069,84.6248,84.5622,84.5622,19600.0
2014-09-15 15:50:00,94.68,94.69,94.65,94.69,17000.0,84.5622,84.5712,84.5355,84.5712,17000.0
2014-09-15 15:55:00,94.7,94.73,94.68,94.7,22500.0,84.5801,84.6069,84.5622,84.5801,22500.0
2014-09-16 09:30:00,94.6,94.6,94.28,94.32,12900.0,84.4908,84.4908,84.205,84.2407,12900.0
2014-09-16 09:35:00,94.31,94.61,94.31,94.55,13200.0,84.2318,84.4997,84.2318,84.4461,13200.0
2014-09-16 09:40:00,94.67,94.91,94.56,94.85,16200.0,84.5533,84.7677,84.4551,84.7141,16200.0
2014-09-16 09:45:00,94.98,95.11,94.91,95.1,7300.0,84.8302,84.9463,84.7677,84.9374,7300.0
2014-09-16 09:50:00,95.04,95.29,95.04,95.22,4800.0,84.8838,85.1071,84.8838,85.0445,4800.0
2014-09-16 09:55:00,95.2,95.38,95.1,95.27,13100.0,85.0267,85.1874,84.9374,85.0892,13100.0
2014-09-16 10:00:00,95.36,95.41,95.3,95.3,6600.0,85.1696,85.2142,85.116,85.116,6600.0
2014-09-16 10:05:00,95.29,95.31,95.23,95.27,3900.0,85.1071,85.1249,85.0535,85.0892,3900.0
2014-09-16 10:10:00,95.27,95.37,95.26,95.35,6700.0,85.0892,85.1785,85.0803,85.1607,6700.0
2014-09-16 10:15:00,95.37,95.4,95.3,95.3,2900.0,85.1785,85.2053,85.116,85.116,2900.0
2014-09-16 10:20:00,95.29,95.4,95.26,95.29,7900.0,85.1071,85.2053,85.0803,85.1071,7900.0
2014-09-16 10:25:00,95.3,95.34,95.28,95.34,2500.0,85.116,85.1517,85.0981,85.1517,2500.0
2014-09-16 10:30:00,95.31,95.35,95.3,95.31,6700.0,85.1249,85.1607,85.116,85.1249,6700.0
2014-09-16 10:35:00,95.3,95.38,95.27,95.38,2600.0,85.116,85.1874,85.0892,85.1874,2600.0
2014-09-16 10:40:00,95.35,95.35,95.24,95.27,3600.0,85.1607,85.1607,85.0624,85.0892,3600.0
2014-09-16 10:45:00,95.28,95.33,95.26,95.26,3900.0,85.0981,85.1428,85.0803,85.0803,3900.0
2014-09-16 10:50:00,95.25,95.28,95.11,95.11,3500.0,85.0713,85.0981,84.9463,84.9463,3500.0
2014-09-16 10:55:00,95.1,95.1,94.91,94.91,4400.0,84.9374,84.9374,84.7677,84.7677,4400.0
2014-09-16 11:00:00,94.89,94.89,94.81,94.85,2400.0,84.7498,84.7498,84.6784,84.7141,2400.0
2014-09-16 11:05:00,94.86,94.91,94.83,94.89,3500.0,84.723,84.7677,84.6962,84.7498,3500.0
2014-09-16 11:10:00,94.88,94.93,94.87,94.87,1800.0,84.7409,84.7855,84.7319,84.7319,1800.0
2014-09-16 11:15:00,94.9,94.9,94.86,94.87,3800.0,84.7587,84.7587,84.723,84.7319,3800.0
2014-09-16 11:20:00,94.87,95.07,94.86,95.03,4200.0,84.7319,84.9106,84.723,84.8748,4200.0
2014-09-16 11:25:00,95.01,95.21,95.01,95.21,3800.0,84.857,85.0356,84.857,85.0356,3800.0
2014-09-16 11:30:00,95.2,95.25,95.2,95.22,3000.0,85.0267,85.0713,85.0267,85.0445,3000.0
2014-09-16 11:35:00,95.24,95.31,95.22,95.31,13700.0,85.0624,85.1249,85.0445,85.1249,13700.0
2014-09-16 11:40:00,95.34,95.37,95.11,95.14,13300.0,85.1517,85.1785,84.9463,84.9731,13300.0
2014-09-16 11:45:00,95.14,95.19,95.08,95.15,7200.0,84.9731,85.0177,84.9195,84.982,7200.0
2014-09-16 11:50:00,95.21,95.4,95.21,95.38,7900.0,85.0356,85.2053,85.0356,85.1874,7900.0
2014-09-16 11:55:00,95.37,95.41,95.35,95.37,5100.0,85.1785,85.2142,85.1607,85.1785,5100.0
2014-09-16 12:00:00,95.37,95.37,95.3,95.34,4100.0,85.1785,85.1785,85.116,85.1517,4100.0
2014-09-16 12:05:00,95.35,95.36,95.32,95.35,5100.0,85.1607,85.1696,85.1339,85.1607,5100.0
2014-09-16 12:10:00,95.35,95.39,95.35,95.38,4300.0,85.1607,85.1964,85.1607,85.1874,4300.0
2014-09-16 12:15:00,95.37,95.6,95.35,95.6,18800.0,85.1785,85.3839,85.1607,85.3839,18800.0
2014-09-16 12:20:00,95.6,95.79,95.6,95.78,10700.0,85.3839,85.5536,85.3839,85.5447,10700.0
2014-09-16 12:25:00,95.78,95.8,95.68,95.78,7400.0,85.5447,85.5626,85.4554,85.5447,7400.0
2014-09-16 12:30:00,95.79,95.81,95.76,95.81,3200.0,85.5536,85.5715,85.5268,85.5715,3200.0
2014-09-16 12:35:00,95.8,95.82,95.77,95.79,3400.0,85.5626,85.5804,85.5358,85.5536,3400.0
2014-09-16 12:40:00,95.8,95.82,95.71,95.71,4400.0,85.5626,85.5804,85.4822,85.4822,4400.0
2014-09-16 12:45:00,95.72,95.74,95.7,95.73,2600.0,85.4911,85.509,85.4732,85.5,2600.0
2014-09-16 12:50:00,95.73,95.78,95.72,95.73,5800.0,85.5,85.5447,85.4911,85.5,5800.0
2014-09-16 12:55:00,95.72,95.73,95.68,95.68,2400.0,85.4911,85.5,85.4554,85.4554,2400.0
2014-09-16 13:00:00,95.73,95.83,95.69,95.69,7400.0,85.5,85.5894,85.4643,85.4643,7400.0
2014-09-16 13:05:00,95.71,95.8,95.69,95.7,7600.0,85.4822,85.5626,85.4643,85.4732,7600.0
2014-09-16 13:10:00,95.71,95.77,95.7,95.76,2600.0,85.4822,85.5358,85.4732,85.5268,2600.0
2014-09-16 13:15:00,95.79,95.86,95.76,95.85,4100.0,85.5536,85.6162,85.5268,85.6072,4100.0
2014-09-16 13:20:00,95.85,95.99,95.85,95.94,6100.0,85.6072,85.7323,85.6072,85.6876,6100.0
2014-09-16 13:25:00,95.94,95.97,95.88,95.94,4800.0,85.6876,85.7144,85.634,85.6876,4800.0
2014-09-16 13:30:00,95.98,95.99,95.91,95.91,6100.0,85.7233,85.7323,85.6608,85.6608,6100.0
2014-09-16 13:35:00,95.91,96.04,95.91,96.02,4500.0,85.6608,85.7769,85.6608,85.7591,4500.0
2014-09-16 13:40:00,96.05,96.08,96.04,96.07,5100.0,85.7858,85.8126,85.7769,85.8037,5100.0
2014-09-16 13:45:00,96.04,96.04,95.96,95.96,6000.0,85.7769,85.7769,85.7055,85.7055,6000.0
2014-09-16 13:50:00,95.98,96.0,95.95,96.0,3300.0,85.7233,85.7412,85.6965,85.7412,3300.0
2014-09-16 13:55:00,96.0,96.02,95.94,95.99,5500.0,85.7412,85.7591,85.6876,85.7323,5500.0
2014-09-16 14:00:00,95.99,96.07,95.99,96.04,4900.0,85.7323,85.8037,85.7323,85.7769,4900.0
2014-09-16 14:05:00,96.05,96.13,95.85,95.91,20200.0,85.7858,85.8573,85.6072,85.6608,20200.0
2014-09-16 14:10:00,95.93,96.14,95.93,96.14,7900.0,85.6787,85.8662,85.6787,85.8662,7900.0
2014-09-16 14:15:00,96.14,96.14,96.04,96.05,35300.0,85.8662,85.8662,85.7769,85.7858,35300.0
2014-09-16 14:20:00,96.05,96.14,96.03,96.03,7200.0,85.7858,85.8662,85.768,85.768,7200.0
2014-09-16 14:25:00,96.03,96.08,96.01,96.01,3800.0,85.768,85.8126,85.7501,85.7501,3800.0
2014-09-16 14:30:00,96.0,96.05,95.96,95.97,4500.0,85.7412,85.7858,85.7055,85.7144,4500.0
2014-09-16 14:35:00,95.93,95.95,95.91,95.95,2400.0,85.6787,85.6965,85.6608,85.6965,2400.0
2014-09-16 14:40:00,95.95,96.0,95.9,96.0,2400.0,85.6965,85.7412,85.6519,85.7412,2400.0
2014-09-16 14:45:00,96.0,96.0,95.9,95.94,3300.0,85.7412,85.7412,85.6519,85.6876,3300.0
2014-09-16 14:50:00,95.94,95.95,95.9,95.92,5900.0,85.6876,85.6965,85.6519,85.6697,5900.0
2014-09-16 14:55:00,95.92,95.93,95.87,95.87,4100.0,85.6697,85.6787,85.6251,85.6251,4100.0
2014-09-16 15:00:00,95.86,95.92,95.86,95.9,4300.0,85.6162,85.6697,85.6162,85.6519,4300.0
2014-09-16 15:05:00,95.9,95.97,95.9,95.92,5700.0,85.6519,85.7144,85.6519,85.6697,5700.0
2014-09-16 15:10:00,95.93,95.93,95.86,95.86,4000.0,85.6787,85.6787,85.6162,85.6162,4000.0
2014-09-16 15:15:00,95.87,95.92,95.86,95.92,7000.0,85.6251,85.6697,85.6162,85.6697,7000.0
2014-09-16 15:20:00,95.93,95.93,95.86,95.87,10800.0,85.6787,85.6787,85.6162,85.6251,10800.0
2014-09-16 15:25:00,95.86,95.86,95.79,95.79,12800.0,85.6162,85.6162,85.5536,85.5536,12800.0
2014-09-16 15:30:00,95.78,95.81,95.72,95.72,13000.0,85.5447,85.5715,85.4911,85.4911,13000.0
2014-09-16 15:35:00,95.74,95.75,95.72,95.74,12100.0,85.509,85.5179,85.4911,85.509,12100.0
2014-09-16 15:40:00,95.73,95.73,95.68,95.68,14900.0,85.5,85.5,85.4554,85.4554,14900.0
2014-09-16 15:45:00,95.67,95.67,95.63,95.63,19700.0,85.4465,85.4465,85.4107,85.4107,19700.0
2014-09-16 15:50:00,95.64,95.65,95.53,95.56,28100.0,85.4197,85.4286,85.3214,85.3482,28100.0
2014-09-16 15:55:00,95.56,95.62,95.55,95.57,34800.0,85.3482,85.4018,85.3393,85.3571,34800.0
2014-09-17 09:30:00,95.66,95.68,95.37,95.41,9100.0,85.4375,85.4554,85.1785,85.2142,9100.0
2014-09-17 09:35:00,95.38,95.55,95.34,95.5,16800.0,85.1874,85.3393,85.1517,85.2946,16800.0
2014-09-17 09:40:00,95.5,95.53,95.39,95.48,7000.0,85.2946,85.3214,85.1964,85.2768,7000.0
2014-09-17 09:45:00,95.46,95.5,95.43,95.44,9900.0,85.2589,85.2946,85.2321,85.241,9900.0
2014-09-17 09:50:00,95.49,95.67,95.42,95.65,22600.0,85.2857,85.4465,85.2232,85.4286,22600.0
2014-09-17 09:55:00,95.63,95.76,95.62,95.66,10000.0,85.4107,85.5268,85.4018,85.4375,10000.0
2014-09-17 10:00:00,95.66,95.71,95.52,95.52,10300.0,85.4375,85.4822,85.3125,85.3125,10300.0
2014-09-17 10:05:00,95.52,95.55,95.44,95.49,45700.0,85.3125,85.3393,85.241,85.2857,45700.0
2014-09-17 10:10:00,95.49,95.53,95.42,95.42,7900.0,85.2857,85.3214,85.2232,85.2232,7900.0
2014-09-17 10:15:00,95.39,95.41,95.29,95.32,12400.0,85.1964,85.2142,85.1071,85.1339,12400.0
2014-09-17 10:20:00,95.34,95.4,95.24,95.29,21500.0,85.1517,85.2053,85.0624,85.1071,21500.0
2014-09-17 10:25:00,95.28,95.29,95.19,95.19,12000.0,85.0981,85.1071,85.0177,85.0177,12000.0
2014-09-17 10:30:00,95.24,95.24,95.04,95.04,7200.0,85.0624,85.0624,84.8838,84.8838,7200.0
2014-09-17 10:35:00,95.04,95.12,95.04,95.08,5600.0,84.8838,84.9552,84.8838,84.9195,5600.0
2014-09-17 10:40:00,95.11,95.22,95.11,95.21,2100.0,84.9463,85.0445,84.9463,85.0356,2100.0
2014-09-17 10:45:00,95.22,95.25,95.16,95.25,8100.0,85.0445,85.0713,84.991,85.0713,8100.0
2014-09-17 10:50:00,95.25,95.26,95.2,95.24,4300.0,85.0713,85.0803,85.0267,85.0624,4300.0
2014-09-17 10:55:00,95.23,95.23,95.18,95.22,3400.0,85.0535,85.0535,85.0088,85.0445,3400.0
2014-09-17 11:00:00,95.23,95.26,95.22,95.24,3600.0,85.0535,85.0803,85.0445,85.0624,3600.0
2014-09-17 11:05:00,95.25,95.26,95.22,95.24,4800.0,85.0713,85.0803,85.0445,85.0624,4800.0
2014-09-17 11:10:00,95.24,95.26,95.21,95.26,5400.0,85.0624,85.0803,85.0356,85.0803,5400.0
2014-09-17 11:15:00,95.26,95.29,95.24,95.28,4300.0,85.0803,85.1071,85.0624,85.0981,4300.0
2014-09-17 11:20:00,95.28,95.29,95.23,95.24,5900.0,85.0981,85.1071,85.0535,85.0624,5900.0
2014-09-17 11:25:00,95.26,95.26,95.22,95.25,4200.0,85.0803,85.0803,85.0445,85.0713,4200.0
2014-09-17 11:30:00,95.26,95.26,95.1,95.11,3600.0,85.0803,85.0803,84.9374,84.9463,3600.0
2014-09-17 11:35:00,95.13,95.15,95.11,95.13,2900.0,84.9642,84.982,84.9463,84.9642,2900.0
2014-09-17 11:40:00,95.13,95.16,95.12,95.14,2600.0,84.9642,84.991,84.9552,84.9731,2600.0
2014-09-17 11:45:00,95.12,95.13,95.11,95.13,4500.0,84.9552,84.9642,84.9463,84.9642,4500.0
2014-09-17 11:50:00,95.13,95.14,95.1,95.14,4000.0,84.9642,84.9731,84.9374,84.9731,4000.0
2014-09-17 11:55:00,95.15,95.15,95.11,95.11,2400.0,84.982,84.982,84.9463,84.9463,2400.0
2014-09-17 12:00:00,95.11,95.14,95.11,95.14,2600.0,84.9463,84.9731,84.9463,84.9731,2600.0
2014-09-17 12:05:00,95.13,95.22,95.13,95.18,3500.0,84.9642,85.0445,84.9642,85.0088,3500.0
2014-09-17 12:10:00,95.17,95.2,95.17,95.2,1500.0,84.9999,85.0267,84.9999,85.0267,1500.0
2014-09-17 12:15:00,95.22,95.23,95.19,95.21,3500.0,85.0445,85.0535,85.0177,85.0356,3500.0
2014-09-17 12:20:00,95.18,95.18,95.11,95.13,3600.0,85.0088,85.0088,84.9463,84.9642,3600.0
2014-09-17 12:25:00,95.12,95.15,95.08,95.15,5300.0,84.9552,84.982,84.9195,84.982,5300.0
2014-09-17 12:30:00,95.13,95.16,95.13,95.15,1800.0,84.9642,84.991,84.9642,84.982,1800.0
2014-09-17 12:35:00,95.16,95.16,95.13,95.16,2200.0,84.991,84.991,84.9642,84.991,2200.0
2014-09-17 12:40:00,95.15,95.17,95.13,95.13,1200.0,84.982,84.9999,84.9642,84.9642,1200.0
2014-09-17 12:45:00,95.15,95.16,95.08,95.08,3700.0,84.982,84.991,84.9195,84.9195,3700.0
2014-09-17 12:50:00,95.09,95.12,95.08,95.12,4800.0,84.9284,84.9552,84.9195,84.9552,4800.0
2014-09-17 12:55:00,95.13,95.14,95.07,95.1,3300.0,84.9642,84.9731,84.9106,84.9374,3300.0
2014-09-17 13:00:00,95.08,95.12,95.04,95.11,2600.0,84.9195,84.9552,84.8838,84.9463,2600.0
2014-09-17 13:05:00,95.11,95.12,95.05,95.07,2900.0,84.9463,84.9552,84.8927,84.9106,2900.0
2014-09-17 13:10:00,95.07,95.12,95.06,95.1,3500.0,84.9106,84.9552,84.9016,84.9374,3500.0
2014-09-17 13:15:00,95.1,95.1,95.09,95.1,500.0,84.9374,84.9374,84.9284,84.9374,500.0
2014-09-17 13:20:00,95.14,95.14,95.07,95.09,1200.0,84.9731,84.9731,84.9106,84.9284,1200.0
2014-09-17 13:25:00,95.06,95.1,95.06,95.09,43500.0,84.9016,84.9374,84.9016,84.9284,43500.0
2014-09-17 13:30:00,95.1,95.14,95.09,95.1,3700.0,84.9374,84.9731,84.9284,84.9374,3700.0
2014-09-17 13:35:00,95.09,95.12,95.08,95.12,1500.0,84.9284,84.9552,84.9195,84.9552,1500.0
2014-09-17 13:40:00,95.12,95.18,95.12,95.15,8000.0,84.9552,85.0088,84.9552,84.982,8000.0
2014-09-17 13:45:00,95.15,95.18,95.15,95.17,3100.0,84.982,85.0088,84.982,84.9999,3100.0
2014-09-17 13:50:00,95.18,95.26,95.17,95.25,5500.0,85.0088,85.0803,84.9999,85.0713,5500.0
2014-09-17 13:55:00,95.25,95.29,95.22,95.27,11200.0,85.0713,85.1071,85.0445,85.0892,11200.0
2014-09-17 14:00:00,95.28,95.59,94.68,94.89,18800.0,85.0981,85.375,84.5622,84.7498,18800.0
2014-09-17 14:05:00,94.93,95.27,94.93,95.15,8400.0,84.7855,85.0892,84.7855,84.982,8400.0
2014-09-17 14:10:00,95.2,95.52,95.2,95.42,14700.0,85.0267,85.3125,85.0267,85.2232,14700.0
2014-09-17 14:15:00,95.46,95.46,95.36,95.38,17800.0,85.2589,85.2589,85.1696,85.1874,17800.0
2014-09-17 14:20:00,95.4,95.47,95.32,95.38,25900.0,85.2053,85.2678,85.1339,85.1874,25900.0
2014-09-17 14:25:00,95.38,95.42,95.25,95.33,43700.0,85.1874,85.2232,85.0713,85.1428,43700.0
2014-09-17 14:30:00,95.33,95.36,95.23,95.26,13600.0,85.1428,85.1696,85.0535,85.0803,13600.0
2014-09-17 14:35:00,95.24,95.28,95.11,95.11,4300.0,85.0624,85.0981,84.9463,84.9463,4300.0
2014-09-17 14:40:00,95.09,95.28,95.05,95.11,11700.0,84.9284,85.0981,84.8927,84.9463,11700.0
2014-09-17 14:45:00,95.1,95.24,95.02,95.24,10500.0,84.9374,85.0624,84.8659,85.0624,10500.0
2014-09-17 14:50:00,95.27,95.33,95.23,95.33,12400.0,85.0892,85.1428,85.0535,85.1428,12400.0
2014-09-17 14:55:00,95.34,95.41,95.27,95.28,20100.0,85.1517,85.2142,85.0892,85.0981,20100.0
2014-09-17 15:00:00,95.29,95.31,95.19,95.28,52600.0,85.1071,85.1249,85.0177,85.0981,52600.0
2014-09-17 15:05:00,95.27,95.33,95.23,95.28,49200.0,85.0892,85.1428,85.0535,85.0981,49200.0
2014-09-17 15:10:00,95.29,95.31,95.25,95.28,56200.0,85.1071,85.1249,85.0713,85.0981,56200.0
2014-09-17 15:15:00,95.28,95.28,95.24,95.26,69100.0,85.0981,85.0981,85.0624,85.0803,69100.0
2014-09-17 15:20:00,95.25,95.26,95.13,95.22,22800.0,85.0713,85.0803,84.9642,85.0445,22800.0
2014-09-17 15:25:00,95.19,95.31,95.16,95.27,48700.0,85.0177,85.1249,84.991,85.0892,48700.0
2014-09-17 15:30:00,95.27,95.28,95.17,95.25,44200.0,85.0892,85.0981,84.9999,85.0713,44200.0
2014-09-17 15:35:00,95.24,95.28,95.2,95.28,26300.0,85.0624,85.0981,85.0267,85.0981,26300.0
2014-09-17 15:40:00,95.27,95.55,95.26,95.54,38900.0,85.0892,85.3393,85.0803,85.3303,38900.0
2014-09-17 15:45:00,95.54,95.54,95.36,95.43,43200.0,85.3303,85.3303,85.1696,85.2321,43200.0
2014-09-17 15:50:00,95.43,95.48,95.4,95.46,50200.0,85.2321,85.2768,85.2053,85.2589,50200.0
2014-09-17 15:55:00,95.46,95.49,95.34,95.35,57800.0,85.2589,85.2857,85.1517,85.1607,57800.0
2014-09-18 09:30:00,96.01,96.01,95.38,95.38,15300.0,85.7501,85.7501,85.1874,85.1874,15300.0
2014-09-18 09:35:00,95.44,95.7,95.43,95.64,8300.0,85.241,85.4732,85.2321,85.4197,8300.0
2014-09-18 09:40:00,95.64,95.64,95.31,95.31,10000.0,85.4197,85.4197,85.1249,85.1249,10000.0
2014-09-18 09:45:00,95.38,95.53,95.38,95.46,8000.0,85.1874,85.3214,85.1874,85.2589,8000.0
2014-09-18 09:50:00,95.45,95.55,95.44,95.53,3600.0,85.25,85.3393,85.241,85.3214,3600.0
2014-09-18 09:55:00,95.54,95.58,95.45,95.49,5300.0,85.3303,85.3661,85.25,85.2857,5300.0
2014-09-18 10:00:00,95.54,95.58,95.44,95.5,14800.0,85.3303,85.3661,85.241,85.2946,14800.0
2014-09-18 10:05:00,95.54,95.56,95.49,95.56,7300.0,85.3303,85.3482,85.2857,85.3482,7300.0
2014-09-18 10:10:00,95.56,95.65,95.5,95.53,14900.0,85.3482,85.4286,85.2946,85.3214,14900.0
2014-09-18 10:15:00,95.53,95.62,95.52,95.53,9100.0,85.3214,85.4018,85.3125,85.3214,9100.0
2014-09-18 10:20:00,95.54,95.57,95.48,95.49,7600.0,85.3303,85.3571,85.2768,85.2857,7600.0
2014-09-18 10:25:00,95.5,95.51,95.29,95.29,10900.0,85.2946,85.3036,85.1071,85.1071,10900.0
2014-09-18 10:30:00,95.27,95.38,95.21,95.26,13700.0,85.0892,85.1874,85.0356,85.0803,13700.0
2014-09-18 10:35:00,95.31,95.33,95.2,95.2,37300.0,85.1249,85.1428,85.0267,85.0267,37300.0
2014-09-18 10:40:00,95.24,95.24,95.17,95.22,5700.0,85.0624,85.0624,84.9999,85.0445,5700.0
2014-09-18 10:45:00,95.24,95.3,95.23,95.26,6900.0,85.0624,85.116,85.0535,85.0803,6900.0
2014-09-18 10:50:00,95.26,95.26,95.2,95.25,7600.0,85.0803,85.0803,85.0267,85.0713,7600.0
2014-09-18 10:55:00,95.27,95.27,95.14,95.19,15100.0,85.0892,85.0892,84.9731,85.0177,15100.0
2014-09-18 11:00:00,95.18,95.19,95.08,95.08,9400.0,85.0088,85.0177,84.9195,84.9195,9400.0
2014-09-18 11:05:00,95.1,95.15,95.08,95.12,7600.0,84.9374,84.982,84.9195,84.9552,7600.0
2014-09-18 11:10:00,95.13,95.16,95.06,95.12,8400.0,84.9642,84.991,84.9016,84.9552,8400.0
2014-09-18 11:15:00,95.12,95.14,95.07,95.14,6500.0,84.9552,84.9731,84.9106,84.9731,6500.0
2014-09-18 11:20:00,95.13,95.13,95.05,95.1,4300.0,84.9642,84.9642,84.8927,84.9374,4300.0
2014-09-18 11:25:00,95.09,95.13,94.96,94.96,8500.0,84.9284,84.9642,84.8123,84.8123,8500.0
2014-09-18 11:30:00,94.96,95.07,94.94,95.02,7800.0,84.8123,84.9106,84.7945,84.8659,7800.0
2014-09-18 11:35:00,95.03,95.03,94.97,95.0,4600.0,84.8748,84.8748,84.8213,84.8481,4600.0
2014-09-18 11:40:00,94.98,95.14,94.95,95.14,69100.0,84.8302,84.9731,84.8034,84.9731,69100.0
2014-09-18 11:45:00,95.15,95.23,95.09,95.09,15700.0,84.982,85.0535,84.9284,84.9284,15700.0
2014-09-18 11:50:00,95.1,95.19,95.1,95.14,11200.0,84.9374,85.0177,84.9374,84.9731,11200.0
2014-09-18 11:55:00,95.13,95.22,95.11,95.16,15400.0,84.9642,85.0445,84.9463,84.991,15400.0
2014-09-18 12:00:00,95.16,95.24,95.15,95.21,9600.0,84.991,85.0624,84.982,85.0356,9600.0
2014-09-18 12:05:00,95.21,95.23,95.07,95.1,10900.0,85.0356,85.0535,84.9106,84.9374,10900.0
2014-09-18 12:10:00,95.11,95.13,95.09,95.1,3500.0,84.9463,84.9642,84.9284,84.9374,3500.0
2014-09-18 12:15:00,95.1,95.15,95.08,95.11,4600.0,84.9374,84.982,84.9195,84.9463,4600.0
2014-09-18 12:20:00,95.1,95.1,95.05,95.06,4300.0,84.9374,84.9374,84.8927,84.9016,4300.0
2014-09-18 12:25:00,95.06,95.2,95.05,95.1,14800.0,84.9016,85.0267,84.8927,84.9374,14800.0
2014-09-18 12:30:00,95.09,95.1,95.02,95.07,5800.0,84.9284,84.9374,84.8659,84.9106,5800.0
2014-09-18 12:35:00,95.08,95.1,95.06,95.06,6500.0,84.9195,84.9374,84.9016,84.9016,6500.0
2014-09-18 12:40:00,95.05,95.07,95.01,95.03,5400.0,84.8927,84.9106,84.857,84.8748,5400.0
2014-09-18 12:45:00,95.08,95.12,95.07,95.09,3500.0,84.9195,84.9552,84.9106,84.9284,3500.0
2014-09-18 12:50:00,95.11,95.11,95.05,95.05,3800.0,84.9463,84.9463,84.8927,84.8927,3800.0
2014-09-18 12:55:00,95.06,95.07,95.03,95.06,5400.0,84.9016,84.9106,84.8748,84.9016,5400.0
2014-09-18 13:00:00,95.08,95.08,95.05,95.07,6500.0,84.9195,84.9195,84.8927,84.9106,6500.0
2014-09-18 13:05:00,95.08,95.11,95.06,95.09,11700.0,84.9195,84.9463,84.9016,84.9284,11700.0
2014-09-18 13:10:00,95.07,95.16,95.07,95.13,8300.0,84.9106,84.991,84.9106,84.9642,8300.0
2014-09-18 13:15:00,95.14,95.19,95.14,95.19,6600.0,84.9731,85.0177,84.9731,85.0177,6600.0
2014-09-18 13:20:00,95.18,95.18,95.06,95.07,6700.0,85.0088,85.0088,84.9016,84.9106,6700.0
2014-09-18 13:25:00,95.07,95.14,94.99,95.14,17700.0,84.9106,84.9731,84.8391,84.9731,17700.0
2014-09-18 13:30:00,95.13,95.14,95.07,95.08,9200.0,84.9642,84.9731,84.9106,84.9195,9200.0
2014-09-18 13:35:00,95.1,95.15,95.07,95.15,8400.0,84.9374,84.982,84.9106,84.982,8400.0
2014-09-18 13:40:00,95.15,95.15,95.11,95.14,5200.0,84.982,84.982,84.9463,84.9731,5200.0
2014-09-18 13:45:00,95.15,95.2,95.15,95.2,4600.0,84.982,85.0267,84.982,85.0267,4600.0
2014-09-18 13:50:00,95.19,95.21,95.15,95.21,10300.0,85.0177,85.0356,84.982,85.0356,10300.0
2014-09-18 13:55:00,95.21,95.21,95.17,95.19,4700.0,85.0356,85.0356,84.9999,85.0177,4700.0
2014-09-18 14:00:00,95.18,95.21,95.16,95.17,7000.0,85.0088,85.0356,84.991,84.9999,7000.0
2014-09-18 14:05:00,95.17,95.22,95.17,95.2,17600.0,84.9999,85.0445,84.9999,85.0267,17600.0
2014-09-18 14:10:00,95.2,95.21,95.18,95.18,16200.0,85.0267,85.0356,85.0088,85.0088,16200.0
2014-09-18 14:15:00,95.18,95.27,95.18,95.22,13200.0,85.0088,85.0892,85.0088,85.0445,13200.0
2014-09-18 14:20:00,95.22,95.29,95.19,95.29,18600.0,85.0445,85.1071,85.0177,85.1071,18600.0
2014-09-18 14:25:00,95.29,95.3,95.25,95.27,11700.0,85.1071,85.116,85.0713,85.0892,11700.0
2014-09-18 14:30:00,95.28,95.31,95.25,95.31,18900.0,85.0981,85.1249,85.0713,85.1249,18900.0
2014-09-18 14:35:00,95.3,95.32,95.29,95.3,16400.0,85.116,85.1339,85.1071,85.116,16400.0
2014-09-18 14:40:00,95.29,95.33,95.24,95.32,47200.0,85.1071,85.1428,85.0624,85.1339,47200.0
2014-09-18 14:45:00,95.28,95.36,95.28,95.36,7500.0,85.0981,85.1696,85.0981,85.1696,7500.0
2014-09-18 14:50:00,95.35,95.35,95.27,95.28,5300.0,85.1607,85.1607,85.0892,85.0981,5300.0
2014-09-18 14:55:00,95.27,95.3,95.25,95.25,8800.0,85.0892,85.116,85.0713,85.0713,8800.0
2014-09-18 15:00:00,95.26,95.3,95.25,95.29,11000.0,85.0803,85.116,85.0713,85.1071,11000.0
2014-09-18 15:05:00,95.29,95.34,95.28,95.32,23400.0,85.1071,85.1517,85.0981,85.1339,23400.0
2014-09-18 15:10:00,95.32,95.32,95.22,95.23,13500.0,85.1339,85.1339,85.0445,85.0535,13500.0
2014-09-18 15:15:00,95.24,95.31,95.22,95.28,94300.0,85.0624,85.1249,85.0445,85.0981,94300.0
2014-09-18 15:20:00,95.27,95.31,95.26,95.3,8400.0,85.0892,85.1249,85.0803,85.116,8400.0
2014-09-18 15:25:00,95.31,95.31,95.27,95.29,14300.0,85.1249,85.1249,85.0892,85.1071,14300.0
2014-09-18 15:30:00,95.3,95.31,95.26,95.26,29000.0,85.116,85.1249,85.0803,85.0803,29000.0
2014-09-18 15:35:00,95.27,95.31,95.27,95.29,23000.0,85.0892,85.1249,85.0892,85.1071,23000.0
2014-09-18 15:40:00,95.3,95.3,95.25,95.3,36800.0,85.116,85.116,85.0713,85.116,36800.0
2014-09-18 15:45:00,95.3,95.31,95.26,95.31,28200.0,85.116,85.1249,85.0803,85.1249,28200.0
2014-09-18 15:50:00,95.3,95.33,95.28,95.3,29600.0,85.116,85.1428,85.0981,85.116,29600.0
2014-09-18 15:55:00,95.3,95.3,95.22,95.24,48900.0,85.116,85.116,85.0445,85.0624,48900.0
2014-09-19 09:30:00,95.77,96.04,95.7,95.7,166400.0,85.5358,85.7769,85.4732,85.4732,166400.0
2014-09-19 09:35:00,95.64,95.64,95.39,95.4,10300.0,85.4197,85.4197,85.1964,85.2053,10300.0
2014-09-19 09:40:00,95.44,95.48,95.34,95.48,11400.0,85.241,85.2768,85.1517,85.2768,11400.0
2014-09-19 09:45:00,95.48,95.69,95.47,95.63,10800.0,85.2768,85.4643,85.2678,85.4107,10800.0
2014-09-19 09:50:00,95.65,95.68,95.49,95.53,9800.0,85.4286,85.4554,85.2857,85.3214,9800.0
2014-09-19 09:55:00,95.56,95.61,95.53,95.61,4900.0,85.3482,85.3929,85.3214,85.3929,4900.0
2014-09-19 10:00:00,95.59,95.67,95.45,95.51,11800.0,85.375,85.4465,85.25,85.3036,11800.0
2014-09-19 10:05:00,95.49,95.56,95.44,95.49,12900.0,85.2857,85.3482,85.241,85.2857,12900.0
2014-09-19 10:10:00,95.49,95.5,95.37,95.43,6600.0,85.2857,85.2946,85.1785,85.2321,6600.0
2014-09-19 10:15:00,95.45,95.5,95.37,95.5,8500.0,85.25,85.2946,85.1785,85.2946,8500.0
2014-09-19 10:20:00,95.49,95.65,95.49,95.65,8200.0,85.2857,85.4286,85.2857,85.4286,8200.0
2014-09-19 10:25:00,95.65,95.76,95.65,95.7,25900.0,85.4286,85.5268,85.4286,85.4732,25900.0
2014-09-19 10:30:00,95.7,95.7,95.52,95.6,7500.0,85.4732,85.4732,85.3125,85.3839,7500.0
2014-09-19 10:35:00,95.58,95.61,95.42,95.44,4600.0,85.3661,85.3929,85.2232,85.241,4600.0
2014-09-19 10:40:00,95.4,95.44,95.32,95.36,4100.0,85.2053,85.241,85.1339,85.1696,4100.0
2014-09-19 10:45:00,95.36,95.42,95.33,95.39,4100.0,85.1696,85.2232,85.1428,85.1964,4100.0
2014-09-19 10:50:00,95.41,95.49,95.38,95.49,6200.0,85.2142,85.2857,85.1874,85.2857,6200.0
2014-09-19 10:55:00,95.47,95.47,95.35,95.37,3400.0,85.2678,85.2678,85.1607,85.1785,3400.0
2014-09-19 11:00:00,95.38,95.44,95.37,95.42,4800.0,85.1874,85.241,85.1785,85.2232,4800.0
2014-09-19 11:05:00,95.44,95.46,95.39,95.44,7200.0,85.241,85.2589,85.1964,85.241,7200.0
2014-09-19 11:10:00,95.42,95.42,95.35,95.35,2200.0,85.2232,85.2232,85.1607,85.1607,2200.0
2014-09-19 11:15:00,95.34,95.35,95.31,95.33,4100.0,85.1517,85.1607,85.1249,85.1428,4100.0
2014-09-19 11:20:00,95.32,95.35,95.27,95.28,3400.0,85.1339,85.1607,85.0892,85.0981,3400.0
2014-09-19 11:25:00,95.27,95.28,95.15,95.15,5200.0,85.0892,85.0981,84.982,84.982,5200.0
2014-09-19 11:30:00,95.16,95.16,94.96,94.96,6100.0,84.991,84.991,84.8123,84.8123,6100.0
2014-09-19 11:35:00,94.97,95.03,94.96,95.01,5800.0,84.8213,84.8748,84.8123,84.857,5800.0
2014-09-19 11:40:00,95.01,95.06,94.97,95.04,6400.0,84.857,84.9016,84.8213,84.8838,6400.0
2014-09-19 11:45:00,95.03,95.03,94.92,94.92,5200.0,84.8748,84.8748,84.7766,84.7766,5200.0
2014-09-19 11:50:00,94.93,95.11,94.92,95.1,5900.0,84.7855,84.9463,84.7766,84.9374,5900.0
2014-09-19 11:55:00,95.12,95.13,95.07,95.09,3600.0,84.9552,84.9642,84.9106,84.9284,3600.0
2014-09-19 12:00:00,95.1,95.16,94.98,95.04,8900.0,84.9374,84.991,84.8302,84.8838,8900.0
2014-09-19 12:05:00,95.03,95.03,94.93,94.97,2000.0,84.8748,84.8748,84.7855,84.8213,2000.0
2014-09-19 12:10:00,94.98,95.02,94.98,94.99,1100.0,84.8302,84.8659,84.8302,84.8391,1100.0
2014-09-19 12:15:00,94.96,94.96,94.9,94.95,2600.0,84.8123,84.8123,84.7587,84.8034,2600.0
2014-09-19 12:20:00,94.93,94.96,94.9,94.9,3900.0,84.7855,84.8123,84.7587,84.7587,3900.0
2014-09-19 12:25:00,94.91,94.94,94.86,94.88,7000.0,84.7677,84.7945,84.723,84.7409,7000.0
2014-09-19 12:30:00,94.86,94.86,94.83,94.83,900.0,84.723,84.723,84.6962,84.6962,900.0
2014-09-19 12:35:00,94.82,94.87,94.82,94.87,7200.0,84.6873,84.7319,84.6873,84.7319,7200.0
2014-09-19 12:40:00,94.87,94.88,94.81,94.81,1900.0,84.7319,84.7409,84.6784,84.6784,1900.0
2014-09-19 12:45:00,94.83,94.83,94.78,94.78,3100.0,84.6962,84.6962,84.6516,84.6516,3100.0
2014-09-19 12:50:00,94.7,94.75,94.67,94.67,4800.0,84.5801,84.6248,84.5533,84.5533,4800.0
2014-09-19 12:55:00,94.69,94.72,94.67,94.67,4900.0,84.5712,84.598,84.5533,84.5533,4900.0
2014-09-19 13:00:00,94.7,94.72,94.66,94.66,6700.0,84.5801,84.598,84.5444,84.5444,6700.0
2014-09-19 13:05:00,94.67,94.69,94.66,94.69,2500.0,84.5533,84.5712,84.5444,84.5712,2500.0
2014-09-19 13:10:00,94.67,94.67,94.51,94.55,2900.0,84.5533,84.5533,84.4104,84.4461,2900.0
2014-09-19 13:15:00,94.55,94.55,94.51,94.54,2000.0,84.4461,84.4461,84.4104,84.4372,2000.0
2014-09-19 13:20:00,94.56,94.65,94.55,94.62,4100.0,84.4551,84.5355,84.4461,84.5087,4100.0
2014-09-19 13:25:00,94.65,94.66,94.63,94.63,1700.0,84.5355,84.5444,84.5176,84.5176,1700.0
2014-09-19 13:30:00,94.66,94.68,94.65,94.67,4500.0,84.5444,84.5622,84.5355,84.5533,4500.0
2014-09-19 13:35:00,94.67,94.7,94.67,94.68,1500.0,84.5533,84.5801,84.5533,84.5622,1500.0
2014-09-19 13:40:00,94.67,94.67,94.6,94.63,3700.0,84.5533,84.5533,84.4908,84.5176,3700.0
2014-09-19 13:45:00,94.63,94.68,94.63,94.67,3200.0,84.5176,84.5622,84.5176,84.5533,3200.0
2014-09-19 13:50:00,94.67,94.77,94.67,94.76,4000.0,84.5533,84.6426,84.5533,84.6337,4000.0
2014-09-19 13:55:00,94.74,94.77,94.73,94.73,12700.0,84.6158,84.6426,84.6069,84.6069,12700.0
2014-09-19 14:00:00,94.75,94.76,94.67,94.67,2200.0,84.6248,84.6337,84.5533,84.5533,2200.0
2014-09-19 14:05:00,94.67,94.69,94.66,94.66,5200.0,84.5533,84.5712,84.5444,84.5444,5200.0
2014-09-19 14:10:00,94.67,94.71,94.65,94.65,6500.0,84.5533,84.589,84.5355,84.5355,6500.0
2014-09-19 14:15:00,94.65,94.66,94.64,94.66,7400.0,84.5355,84.5444,84.5265,84.5444,7400.0
2014-09-19 14:20:00,94.66,94.77,94.66,94.72,3400.0,84.5444,84.6426,84.5444,84.598,3400.0
2014-09-19 14:25:00,94.74,94.84,94.73,94.82,8600.0,84.6158,84.7052,84.6069,84.6873,8600.0
2014-09-19 14:30:00,94.81,94.81,94.75,94.75,6700.0,84.6784,84.6784,84.6248,84.6248,6700.0
2014-09-19 14:35:00,94.75,94.86,94.75,94.86,2400.0,84.6248,84.723,84.6248,84.723,2400.0
2014-09-19 14:40:00,94.87,94.91,94.87,94.89,2700.0,84.7319,84.7677,84.7319,84.7498,2700.0
2014-09-19 14:45:00,94.92,95.03,94.9,95.03,3400.0,84.7766,84.8748,84.7587,84.8748,3400.0
2014-09-19 14:50:00,95.0,95.0,94.94,94.94,1900.0,84.8481,84.8481,84.7945,84.7945,1900.0
2014-09-19 14:55:00,94.96,94.96,94.92,94.93,4100.0,84.8123,84.8123,84.7766,84.7855,4100.0
2014-09-19 15:00:00,94.93,94.99,94.93,94.99,9800.0,84.7855,84.8391,84.7855,84.8391,9800.0
2014-09-19 15:05:00,94.99,95.0,94.99,95.0,4200.0,84.8391,84.8481,84.8391,84.8481,4200.0
2014-09-19 15:10:00,95.0,95.0,94.96,94.96,7700.0,84.8481,84.8481,84.8123,84.8123,7700.0
2014-09-19 15:15:00,94.96,94.97,94.93,94.93,4500.0,84.8123,84.8213,84.7855,84.7855,4500.0
2014-09-19 15:20:00,94.92,94.94,94.88,94.9,8000.0,84.7766,84.7945,84.7409,84.7587,8000.0
2014-09-19 15:25:00,94.9,94.93,94.9,94.91,6900.0,84.7587,84.7855,84.7587,84.7677,6900.0
2014-09-19 15:30:00,94.9,94.9,94.84,94.86,9800.0,84.7587,84.7587,84.7052,84.723,9800.0
2014-09-19 15:35:00,94.86,94.91,94.86,94.9,7800.0,84.723,84.7677,84.723,84.7587,7800.0
2014-09-19 15:40:00,94.9,94.91,94.88,94.91,8300.0,84.7587,84.7677,84.7409,84.7677,8300.0
2014-09-19 15:45:00,94.9,94.95,94.86,94.86,17300.0,84.7587,84.8034,84.723,84.723,17300.0
2014-09-19 15:50:00,94.86,94.87,94.81,94.81,24800.0,84.723,84.7319,84.6784,84.6784,24800.0
2014-09-19 15:55:00,94.81,94.83,94.71,94.74,66500.0,84.6784,84.6962,84.589,84.6158,66500.0
2014-09-22 09:30:00,94.7,94.92,94.66,94.73,18000.0,84.5801,84.7766,84.5444,84.6069,18000.0
2014-09-22 09:35:00,94.75,94.75,94.48,94.48,3200.0,84.6248,84.6248,84.3836,84.3836,3200.0
2014-09-22 09:40:00,94.48,94.54,94.43,94.46,9100.0,84.3836,84.4372,84.339,84.3658,9100.0
2014-09-22 09:45:00,94.46,94.54,94.44,94.49,15400.0,84.3658,84.4372,84.3479,84.3926,15400.0
2014-09-22 09:50:00,94.44,94.52,94.44,94.49,6400.0,84.3479,84.4193,84.3479,84.3926,6400.0
2014-09-22 09:55:00,94.51,94.52,94.38,94.38,7600.0,84.4104,84.4193,84.2943,84.2943,7600.0
2014-09-22 10:00:00,94.37,94.51,94.31,94.48,5800.0,84.2854,84.4104,84.2318,84.3836,5800.0
2014-09-22 10:05:00,94.51,94.75,94.51,94.7,13300.0,84.4104,84.6248,84.4104,84.5801,13300.0
2014-09-22 10:10:00,94.71,94.74,94.58,94.61,7200.0,84.589,84.6158,84.4729,84.4997,7200.0
2014-09-22 10:15:00,94.61,94.61,94.3,94.37,12000.0,84.4997,84.4997,84.2229,84.2854,12000.0
2014-09-22 10:20:00,94.38,94.44,94.35,94.38,4700.0,84.2943,84.3479,84.2675,84.2943,4700.0
2014-09-22 10:25:00,94.38,94.38,94.31,94.35,5300.0,84.2943,84.2943,84.2318,84.2675,5300.0
2014-09-22 10:30:00,94.34,94.34,94.22,94.32,7800.0,84.2586,84.2586,84.1514,84.2407,7800.0
2014-09-22 10:35:00,94.3,94.34,94.27,94.28,5400.0,84.2229,84.2586,84.1961,84.205,5400.0
2014-09-22 10:40:00,94.26,94.26,94.14,94.2,5700.0,84.1871,84.1871,84.08,84.1335,5700.0
2014-09-22 10:45:00,94.22,94.23,94.14,94.15,12100.0,84.1514,84.1603,84.08,84.0889,12100.0
2014-09-22 10:50:00,94.19,94.2,94.14,94.16,2900.0,84.1246,84.1335,84.08,84.0978,2900.0
2014-09-22 10:55:00,94.14,94.14,94.0,94.05,8400.0,84.08,84.08,83.9549,83.9996,8400.0
2014-09-22 11:00:00,94.05,94.14,94.02,94.13,9500.0,83.9996,84.08,83.9728,84.071,9500.0
2014-09-22 11:05:00,94.14,94.14,94.08,94.12,10700.0,84.08,84.08,84.0264,84.0621,10700.0
2014-09-22 11:10:00,94.11,94.14,94.08,94.09,6800.0,84.0532,84.08,84.0264,84.0353,6800.0
2014-09-22 11:15:00,94.09,94.2,94.08,94.18,4100.0,84.0353,84.1335,84.0264,84.1157,4100.0
2014-09-22 11:20:00,94.18,94.3,94.17,94.23,16600.0,84.1157,84.2229,84.1067,84.1603,16600.0
2014-09-22 11:25:00,94.23,94.25,94.21,94.21,7000.0,84.1603,84.1782,84.1425,84.1425,7000.0
2014-09-22 11:30:00,94.22,94.23,94.18,94.22,3200.0,84.1514,84.1603,84.1157,84.1514,3200.0
2014-09-22 11:35:00,94.23,94.24,94.15,94.15,5500.0,84.1603,84.1693,84.0889,84.0889,5500.0
2014-09-22 11:40:00,94.14,94.18,94.12,94.15,4800.0,84.08,84.1157,84.0621,84.0889,4800.0
2014-09-22 11:45:00,94.14,94.18,94.05,94.1,4700.0,84.08,84.1157,83.9996,84.0442,4700.0
2014-09-22 11:50:00,94.1,94.12,94.04,94.06,3900.0,84.0442,84.0621,83.9906,84.0085,3900.0
2014-09-22 11:55:00,94.05,94.05,94.0,94.02,1700.0,83.9996,83.9996,83.9549,83.9728,1700.0
2014-09-22 12:00:00,93.99,94.0,93.93,94.0,2300.0,83.946,83.9549,83.8924,83.9549,2300.0
2014-09-22 12:05:00,94.01,94.08,94.0,94.05,5400.0,83.9638,84.0264,83.9549,83.9996,5400.0
2014-09-22 12:10:00,94.06,94.08,93.97,93.98,7800.0,84.0085,84.0264,83.9281,83.9371,7800.0
2014-09-22 12:15:00,93.97,94.08,93.97,94.02,1400.0,83.9281,84.0264,83.9281,83.9728,1400.0
2014-09-22 12:20:00,94.02,94.04,93.99,94.01,1600.0,83.9728,83.9906,83.946,83.9638,1600.0
2014-09-22 12:25:00,94.01,94.06,93.99,93.99,5000.0,83.9638,84.0085,83.946,83.946,5000.0
2014-09-22 12:30:00,93.99,94.01,93.92,94.0,2900.0,83.946,83.9638,83.8835,83.9549,2900.0
2014-09-22 12:35:00,94.02,94.02,93.91,93.91,4800.0,83.9728,83.9728,83.8745,83.8745,4800.0
2014-09-22 12:40:00,93.91,94.06,93.89,94.04,3200.0,83.8745,84.0085,83.8567,83.9906,3200.0
2014-09-22 12:45:00,94.03,94.03,93.99,94.0,4200.0,83.9817,83.9817,83.946,83.9549,4200.0
2014-09-22 12:50:00,93.98,94.0,93.96,94.0,1900.0,83.9371,83.9549,83.9192,83.9549,1900.0
2014-09-22 12:55:00,94.02,94.08,94.02,94.02,3700.0,83.9728,84.0264,83.9728,83.9728,3700.0
2014-09-22 13:00:00,94.04,94.04,93.99,94.01,2400.0,83.9906,83.9906,83.946,83.9638,2400.0
2014-09-22 13:05:00,94.0,94.03,93.97,93.98,7400.0,83.9549,83.9817,83.9281,83.9371,7400.0
2014-09-22 13:10:00,93.96,93.98,93.83,93.89,4000.0,83.9192,83.9371,83.8031,83.8567,4000.0
2014-09-22 13:15:00,93.9,93.94,93.85,93.93,2700.0,83.8656,83.9013,83.8209,83.8924,2700.0
2014-09-22 13:20:00,93.92,94.0,93.85,93.85,3400.0,83.8835,83.9549,83.8209,83.8209,3400.0
2014-09-22 13:25:00,93.86,94.0,93.86,93.99,6100.0,83.8299,83.9549,83.8299,83.946,6100.0
2014-09-22 13:30:00,94.0,94.02,93.95,93.95,5900.0,83.9549,83.9728,83.9103,83.9103,5900.0
2014-09-22 13:35:00,93.95,93.97,93.94,93.96,4000.0,83.9103,83.9281,83.9013,83.9192,4000.0
2014-09-22 13:40:00,93.96,94.01,93.87,93.88,13400.0,83.9192,83.9638,83.8388,83.8477,13400.0
2014-09-22 13:45:00,93.88,93.94,93.86,93.94,12300.0,83.8477,83.9013,83.8299,83.9013,12300.0
2014-09-22 13:50:00,93.94,93.95,93.86,93.86,13900.0,83.9013,83.9103,83.8299,83.8299,13900.0
2014-09-22 13:55:00,93.87,93.96,93.87,93.94,4800.0,83.8388,83.9192,83.8388,83.9013,4800.0
2014-09-22 14:00:00,93.92,93.97,93.92,93.96,3800.0,83.8835,83.9281,83.8835,83.9192,3800.0
2014-09-22 14:05:00,93.96,93.98,93.93,93.95,4500.0,83.9192,83.9371,83.8924,83.9103,4500.0
2014-09-22 14:10:00,93.97,93.97,93.9,93.92,9700.0,83.9281,83.9281,83.8656,83.8835,9700.0
2014-09-22 14:15:00,93.92,93.95,93.9,93.92,5300.0,83.8835,83.9103,83.8656,83.8835,5300.0
2014-09-22 14:20:00,93.9,93.96,93.86,93.87,4100.0,83.8656,83.9192,83.8299,83.8388,4100.0
2014-09-22 14:25:00,93.84,93.9,93.83,93.88,6500.0,83.812,83.8656,83.8031,83.8477,6500.0
2014-09-22 14:30:00,93.89,93.95,93.88,93.93,6200.0,83.8567,83.9103,83.8477,83.8924,6200.0
2014-09-22 14:35:00,93.92,93.93,93.9,93.91,2900.0,83.8835,83.8924,83.8656,83.8745,2900.0
2014-09-22 14:40:00,93.92,93.94,93.9,93.91,5200.0,83.8835,83.9013,83.8656,83.8745,5200.0
2014-09-22 14:45:00,93.92,94.03,93.92,94.02,6000.0,83.8835,83.9817,83.8835,83.9728,6000.0
2014-09-22 14:50:00,94.02,94.03,93.93,93.93,4900.0,83.9728,83.9817,83.8924,83.8924,4900.0
2014-09-22 14:55:00,93.92,93.97,93.89,93.91,4700.0,83.8835,83.9281,83.8567,83.8745,4700.0
2014-09-22 15:00:00,93.9,93.98,93.89,93.93,8500.0,83.8656,83.9371,83.8567,83.8924,8500.0
2014-09-22 15:05:00,93.94,93.98,93.94,93.97,2600.0,83.9013,83.9371,83.9013,83.9281,2600.0
2014-09-22 15:10:00,93.97,93.98,93.93,93.95,6100.0,83.9281,83.9371,83.8924,83.9103,6100.0
2014-09-22 15:15:00,93.98,94.02,93.92,93.97,9300.0,83.9371,83.9728,83.8835,83.9281,9300.0
2014-09-22 15:20:00,93.98,94.06,93.98,94.04,5100.0,83.9371,84.0085,83.9371,83.9906,5100.0
2014-09-22 15:25:00,94.03,94.04,93.98,93.99,6800.0,83.9817,83.9906,83.9371,83.946,6800.0
2014-09-22 15:30:00,94.0,94.02,93.97,94.02,5400.0,83.9549,83.9728,83.9281,83.9728,5400.0
2014-09-22 15:35:00,94.01,94.04,93.98,94.0,14300.0,83.9638,83.9906,83.9371,83.9549,14300.0
2014-09-22 15:40:00,94.0,94.11,93.99,94.1,12400.0,83.9549,84.0532,83.946,84.0442,12400.0
2014-09-22 15:45:00,94.11,94.12,93.98,94.0,31300.0,84.0532,84.0621,83.9371,83.9549,31300.0
2014-09-22 15:50:00,93.99,94.04,93.94,94.0,15900.0,83.946,83.9906,83.9013,83.9549,15900.0
2014-09-22 15:55:00,93.99,94.04,93.97,94.02,37500.0,83.946,83.9906,83.9281,83.9728,37500.0
2014-09-23 09:30:00,93.9,94.01,93.65,93.93,13100.0,83.8656,83.9638,83.6423,83.8924,13100.0
2014-09-23 09:35:00,93.93,94.16,93.93,94.06,6600.0,83.8924,84.0978,83.8924,84.0085,6600.0
2014-09-23 09:40:00,94.11,94.27,94.04,94.19,4600.0,84.0532,84.1961,83.9906,84.1246,4600.0
2014-09-23 09:45:00,94.23,94.35,94.15,94.34,12000.0,84.1603,84.2675,84.0889,84.2586,12000.0
2014-09-23 09:50:00,94.33,94.4,94.21,94.21,11100.0,84.2497,84.3122,84.1425,84.1425,11100.0
2014-09-23 09:55:00,94.21,94.27,94.05,94.25,13600.0,84.1425,84.1961,83.9996,84.1782,13600.0
2014-09-23 10:00:00,94.29,94.43,94.21,94.4,8300.0,84.2139,84.339,84.1425,84.3122,8300.0
2014-09-23 10:05:00,94.44,94.49,94.24,94.27,5500.0,84.3479,84.3926,84.1693,84.1961,5500.0
2014-09-23 10:10:00,94.27,94.31,94.2,94.27,43500.0,84.1961,84.2318,84.1335,84.1961,43500.0
2014-09-23 10:15:00,94.34,94.44,94.34,94.39,7300.0,84.2586,84.3479,84.2586,84.3032,7300.0
2014-09-23 10:20:00,94.38,94.48,94.28,94.32,5800.0,84.2943,84.3836,84.205,84.2407,5800.0
2014-09-23 10:25:00,94.32,94.32,94.2,94.25,7000.0,84.2407,84.2407,84.1335,84.1782,7000.0
2014-09-23 10:30:00,94.26,94.28,94.15,94.17,6500.0,84.1871,84.205,84.0889,84.1067,6500.0
2014-09-23 10:35:00,94.11,94.2,94.1,94.13,3000.0,84.0532,84.1335,84.0442,84.071,3000.0
2014-09-23 10:40:00,94.11,94.19,94.07,94.15,6300.0,84.0532,84.1246,84.0174,84.0889,6300.0
2014-09-23 10:45:00,94.13,94.2,94.09,94.15,5400.0,84.071,84.1335,84.0353,84.0889,5400.0
2014-09-23 10:50:00,94.15,94.31,94.15,94.3,5900.0,84.0889,84.2318,84.0889,84.2229,5900.0
2014-09-23 10:55:00,94.27,94.29,94.15,94.16,6000.0,84.1961,84.2139,84.0889,84.0978,6000.0
2014-09-23 11:00:00,94.18,94.3,94.15,94.3,5800.0,84.1157,84.2229,84.0889,84.2229,5800.0
2014-09-23 11:05:00,94.29,94.31,94.22,94.31,7000.0,84.2139,84.2318,84.1514,84.2318,7000.0
2014-09-23 11:10:00,94.28,94.29,94.12,94.15,6000.0,84.205,84.2139,84.0621,84.0889,6000.0
2014-09-23 11:15:00,94.14,94.24,94.14,94.17,7600.0,84.08,84.1693,84.08,84.1067,7600.0
2014-09-23 11:20:00,94.17,94.26,94.17,94.2,6700.0,84.1067,84.1871,84.1067,84.1335,6700.0
2014-09-23 11:25:00,94.19,94.2,94.14,94.15,4300.0,84.1246,84.1335,84.08,84.0889,4300.0
2014-09-23 11:30:00,94.15,94.19,94.06,94.1,9800.0,84.0889,84.1246,84.0085,84.0442,9800.0
2014-09-23 11:35:00,94.11,94.24,94.11,94.2,7700.0,84.0532,84.1693,84.0532,84.1335,7700.0
2014-09-23 11:40:00,94.17,94.18,94.07,94.09,6900.0,84.1067,84.1157,84.0174,84.0353,6900.0
2014-09-23 11:45:00,94.08,94.19,94.07,94.11,5000.0,84.0264,84.1246,84.0174,84.0532,5000.0
2014-09-23 11:50:00,94.1,94.16,94.06,94.13,5800.0,84.0442,84.0978,84.0085,84.071,5800.0
2014-09-23 11:55:00,94.13,94.16,94.09,94.15,5000.0,84.071,84.0978,84.0353,84.0889,5000.0
2014-09-23 12:00:00,94.14,94.17,94.09,94.12,8300.0,84.08,84.1067,84.0353,84.0621,8300.0
2014-09-23 12:05:00,94.13,94.18,94.1,94.11,5000.0,84.071,84.1157,84.0442,84.0532,5000.0
2014-09-23 12:10:00,94.11,94.16,94.09,94.11,6400.0,84.0532,84.0978,84.0353,84.0532,6400.0
2014-09-23 12:15:00,94.11,94.16,94.08,94.14,3400.0,84.0532,84.0978,84.0264,84.08,3400.0
2014-09-23 12:20:00,94.14,94.14,94.01,94.03,4800.0,84.08,84.08,83.9638,83.9817,4800.0
2014-09-23 12:25:00,94.06,94.08,94.01,94.03,3700.0,84.0085,84.0264,83.9638,83.9817,3700.0
2014-09-23 12:30:00,94.02,94.05,94.01,94.02,1900.0,83.9728,83.9996,83.9638,83.9728,1900.0
2014-09-23 12:35:00,94.02,94.12,94.01,94.12,2600.0,83.9728,84.0621,83.9638,84.0621,2600.0
2014-09-23 12:40:00,94.08,94.18,94.05,94.13,3800.0,84.0264,84.1157,83.9996,84.071,3800.0
2014-09-23 12:45:00,94.11,94.12,94.07,94.07,4600.0,84.0532,84.0621,84.0174,84.0174,4600.0
2014-09-23 12:50:00,94.05,94.05,94.0,94.03,4000.0,83.9996,83.9996,83.9549,83.9817,4000.0
2014-09-23 12:55:00,94.02,94.02,93.96,93.96,2700.0,83.9728,83.9728,83.9192,83.9192,2700.0
2014-09-23 13:00:00,93.95,93.95,93.89,93.9,3200.0,83.9103,83.9103,83.8567,83.8656,3200.0
2014-09-23 13:05:00,93.91,93.96,93.87,93.94,4300.0,83.8745,83.9192,83.8388,83.9013,4300.0
2014-09-23 13:10:00,93.92,93.92,93.86,93.89,2500.0,83.8835,83.8835,83.8299,83.8567,2500.0
2014-09-23 13:15:00,93.88,93.89,93.86,93.88,2600.0,83.8477,83.8567,83.8299,83.8477,2600.0
2014-09-23 13:20:00,93.9,93.99,93.89,93.89,4500.0,83.8656,83.946,83.8567,83.8567,4500.0
2014-09-23 13:25:00,93.94,94.02,93.92,93.98,4500.0,83.9013,83.9728,83.8835,83.9371,4500.0
2014-09-23 13:30:00,93.97,94.08,93.94,94.08,4200.0,83.9281,84.0264,83.9013,84.0264,4200.0
2014-09-23 13:35:00,94.06,94.08,94.02,94.04,6000.0,84.0085,84.0264,83.9728,83.9906,6000.0
2014-09-23 13:40:00,94.05,94.06,93.92,93.92,3200.0,83.9996,84.0085,83.8835,83.8835,3200.0
2014-09-23 13:45:00,93.94,93.94,93.89,93.93,2400.0,83.9013,83.9013,83.8567,83.8924,2400.0
2014-09-23 13:50:00,93.94,94.0,93.94,94.0,5200.0,83.9013,83.9549,83.9013,83.9549,5200.0
2014-09-23 13:55:00,93.97,93.97,93.79,93.81,4200.0,83.9281,83.9281,83.7674,83.7852,4200.0
2014-09-23 14:00:00,93.81,93.88,93.74,93.74,9200.0,83.7852,83.8477,83.7227,83.7227,9200.0
2014-09-23 14:05:00,93.75,93.77,93.74,93.74,3200.0,83.7316,83.7495,83.7227,83.7227,3200.0
2014-09-23 14:10:00,93.75,93.87,93.75,93.82,4500.0,83.7316,83.8388,83.7316,83.7942,4500.0
2014-09-23 14:15:00,93.81,93.86,93.8,93.8,4200.0,83.7852,83.8299,83.7763,83.7763,4200.0
2014-09-23 14:20:00,93.8,93.81,93.63,93.63,4300.0,83.7763,83.7852,83.6245,83.6245,4300.0
2014-09-23 14:25:00,93.64,93.77,93.64,93.77,5800.0,83.6334,83.7495,83.6334,83.7495,5800.0
2014-09-23 14:30:00,93.78,93.83,93.76,93.76,5800.0,83.7584,83.8031,83.7406,83.7406,5800.0
2014-09-23 14:35:00,93.76,93.82,93.74,93.74,4300.0,83.7406,83.7942,83.7227,83.7227,4300.0
2014-09-23 14:40:00,93.72,93.73,93.63,93.66,5200.0,83.7048,83.7138,83.6245,83.6512,5200.0
2014-09-23 14:45:00,93.69,93.69,93.63,93.64,7100.0,83.678,83.678,83.6245,83.6334,7100.0
2014-09-23 14:50:00,93.62,93.77,93.62,93.7,8900.0,83.6155,83.7495,83.6155,83.687,8900.0
2014-09-23 14:55:00,93.7,93.7,93.55,93.63,9100.0,83.687,83.687,83.553,83.6245,9100.0
2014-09-23 15:00:00,93.66,93.68,93.53,93.57,16800.0,83.6512,83.6691,83.5351,83.5709,16800.0
2014-09-23 15:05:00,93.59,93.61,93.52,93.58,8200.0,83.5887,83.6066,83.5262,83.5798,8200.0
2014-09-23 15:10:00,93.59,93.64,93.56,93.63,10700.0,83.5887,83.6334,83.5619,83.6245,10700.0
2014-09-23 15:15:00,93.63,93.66,93.56,93.56,11100.0,83.6245,83.6512,83.5619,83.5619,11100.0
2014-09-23 15:20:00,93.55,93.6,93.53,93.58,9200.0,83.553,83.5977,83.5351,83.5798,9200.0
2014-09-23 15:25:00,93.58,93.65,93.58,93.59,13200.0,83.5798,83.6423,83.5798,83.5887,13200.0
2014-09-23 15:30:00,93.62,93.69,93.55,93.69,9400.0,83.6155,83.678,83.553,83.678,9400.0
2014-09-23 15:35:00,93.7,93.76,93.63,93.75,13700.0,83.687,83.7406,83.6245,83.7316,13700.0
2014-09-23 15:40:00,93.76,93.83,93.75,93.8,9700.0,83.7406,83.8031,83.7316,83.7763,9700.0
2014-09-23 15:45:00,93.78,93.79,93.67,93.71,10300.0,83.7584,83.7674,83.6602,83.6959,10300.0
2014-09-23 15:50:00,93.72,93.72,93.47,93.55,16400.0,83.7048,83.7048,83.4816,83.553,16400.0
2014-09-23 15:55:00,93.55,93.55,93.39,93.41,27300.0,83.553,83.553,83.4101,83.428,27300.0
2014-09-24 09:30:00,93.37,93.67,93.16,93.45,10500.0,83.3922,83.6602,83.2047,83.4637,10500.0
2014-09-24 09:35:00,93.67,94.0,93.55,93.99,2500.0,83.6602,83.9549,83.553,83.946,2500.0
2014-09-24 09:40:00,93.96,93.96,93.59,93.59,6100.0,83.9192,83.9192,83.5887,83.5887,6100.0
2014-09-24 09:45:00,93.61,93.61,93.38,93.5,3200.0,83.6066,83.6066,83.4012,83.5083,3200.0
2014-09-24 09:50:00,93.48,93.72,93.48,93.72,1900.0,83.4905,83.7048,83.4905,83.7048,1900.0
2014-09-24 09:55:00,93.72,93.76,93.61,93.62,4500.0,83.7048,83.7406,83.6066,83.6155,4500.0
2014-09-24 10:00:00,93.62,93.65,93.47,93.55,4100.0,83.6155,83.6423,83.4816,83.553,4100.0
2014-09-24 10:05:00,93.58,93.64,93.43,93.53,16300.0,83.5798,83.6334,83.4458,83.5351,16300.0
2014-09-24 10:10:00,93.46,93.52,93.4,93.51,1800.0,83.4726,83.5262,83.419,83.5173,1800.0
2014-09-24 10:15:00,93.48,93.58,93.48,93.53,3100.0,83.4905,83.5798,83.4905,83.5351,3100.0
2014-09-24 10:20:00,93.46,93.59,93.42,93.58,4300.0,83.4726,83.5887,83.4369,83.5798,4300.0
2014-09-24 10:25:00,93.59,93.6,93.56,93.59,3200.0,83.5887,83.5977,83.5619,83.5887,3200.0
2014-09-24 10:30:00,93.59,93.59,93.47,93.57,4100.0,83.5887,83.5887,83.4816,83.5709,4100.0
2014-09-24 10:35:00,93.59,93.63,93.46,93.62,5100.0,83.5887,83.6245,83.4726,83.6155,5100.0
2014-09-24 10:40:00,93.59,93.67,93.58,93.61,1700.0,83.5887,83.6602,83.5798,83.6066,1700.0
2014-09-24 10:45:00,93.59,93.62,93.56,93.59,3400.0,83.5887,83.6155,83.5619,83.5887,3400.0
2014-09-24 10:50:00,93.65,93.69,93.64,93.64,1300.0,83.6423,83.678,83.6334,83.6334,1300.0
2014-09-24 10:55:00,93.65,93.65,93.55,93.55,3500.0,83.6423,83.6423,83.553,83.553,3500.0
2014-09-24 11:00:00,93.59,93.77,93.59,93.76,1700.0,83.5887,83.7495,83.5887,83.7406,1700.0
2014-09-24 11:05:00,93.77,93.85,93.72,93.85,5000.0,83.7495,83.8209,83.7048,83.8209,5000.0
2014-09-24 11:10:00,93.91,93.93,93.83,93.9,2200.0,83.8745,83.8924,83.8031,83.8656,2200.0
2014-09-24 11:15:00,93.92,93.97,93.87,93.87,5700.0,83.8835,83.9281,83.8388,83.8388,5700.0
2014-09-24 11:20:00,93.87,94.02,93.87,93.99,3100.0,83.8388,83.9728,83.8388,83.946,3100.0
2014-09-24 11:25:00,94.0,94.08,93.98,94.08,3800.0,83.9549,84.0264,83.9371,84.0264,3800.0
2014-09-24 11:30:00,94.09,94.19,94.09,94.11,5300.0,84.0353,84.1246,84.0353,84.0532,5300.0
2014-09-24 11:35:00,94.11,94.18,94.05,94.12,4600.0,84.0532,84.1157,83.9996,84.0621,4600.0
2014-09-24 11:40:00,94.12,94.14,94.07,94.09,4800.0,84.0621,84.08,84.0174,84.0353,4800.0
2014-09-24 11:45:00,94.08,94.09,94.02,94.02,2900.0,84.0264,84.0353,83.9728,83.9728,2900.0
2014-09-24 11:50:00,94.01,94.05,94.0,94.04,4900.0,83.9638,83.9996,83.9549,83.9906,4900.0
2014-09-24 11:55:00,94.04,94.12,94.01,94.09,5000.0,83.9906,84.0621,83.9638,84.0353,5000.0
2014-09-24 12:00:00,94.11,94.11,94.03,94.09,5700.0,84.0532,84.0532,83.9817,84.0353,5700.0
2014-09-24 12:05:00,94.05,94.05,94.0,94.0,1900.0,83.9996,83.9996,83.9549,83.9549,1900.0
2014-09-24 12:10:00,94.02,94.05,94.0,94.04,3300.0,83.9728,83.9996,83.9549,83.9906,3300.0
2014-09-24 12:15:00,94.02,94.04,94.01,94.02,3800.0,83.9728,83.9906,83.9638,83.9728,3800.0
2014-09-24 12:20:00,94.01,94.07,94.0,94.06,5800.0,83.9638,84.0174,83.9549,84.0085,5800.0
2014-09-24 12:25:00,94.05,94.06,94.02,94.02,3500.0,83.9996,84.0085,83.9728,83.9728,3500.0
2014-09-24 12:30:00,93.98,94.01,93.95,93.97,1000.0,83.9371,83.9638,83.9103,83.9281,1000.0
2014-09-24 12:35:00,93.93,93.98,93.91,93.96,2500.0,83.8924,83.9371,83.8745,83.9192,2500.0
2014-09-24 12:40:00,93.92,93.94,93.87,93.94,1800.0,83.8835,83.9013,83.8388,83.9013,1800.0
2014-09-24 12:45:00,93.94,93.96,93.89,93.93,2100.0,83.9013,83.9192,83.8567,83.8924,2100.0
2014-09-24 12:50:00,93.92,93.93,93.88,93.93,1500.0,83.8835,83.8924,83.8477,83.8924,1500.0
2014-09-24 12:55:00,93.96,94.0,93.95,94.0,1900.0,83.9192,83.9549,83.9103,83.9549,1900.0
2014-09-24 13:00:00,94.01,94.06,93.96,93.96,8500.0,83.9638,84.0085,83.9192,83.9192,8500.0
2014-09-24 13:05:00,93.94,93.96,93.93,93.95,1100.0,83.9013,83.9192,83.8924,83.9103,1100.0
2014-09-24 13:10:00,93.94,94.02,93.94,94.02,2600.0,83.9013,83.9728,83.9013,83.9728,2600.0
2014-09-24 13:15:00,94.02,94.03,93.98,94.03,2200.0,83.9728,83.9817,83.9371,83.9817,2200.0
2014-09-24 13:20:00,94.01,94.01,93.95,93.96,3100.0,83.9638,83.9638,83.9103,83.9192,3100.0
2014-09-24 13:25:00,93.96,94.04,93.96,94.02,1300.0,83.9192,83.9906,83.9192,83.9728,1300.0
2014-09-24 13:30:00,94.05,94.05,94.05,94.05,100.0,83.9996,83.9996,83.9996,83.9996,100.0
2014-09-24 13:35:00,94.07,94.15,94.06,94.15,2300.0,84.0174,84.0889,84.0085,84.0889,2300.0
2014-09-24 13:40:00,94.16,94.18,94.15,94.18,1900.0,84.0978,84.1157,84.0889,84.1157,1900.0
2014-09-24 13:45:00,94.21,94.22,94.15,94.22,2700.0,84.1425,84.1514,84.0889,84.1514,2700.0
2014-09-24 13:50:00,94.23,94.26,94.21,94.23,1700.0,84.1603,84.1871,84.1425,84.1603,1700.0
2014-09-24 13:55:00,94.23,94.23,94.19,94.19,3700.0,84.1603,84.1603,84.1246,84.1246,3700.0
2014-09-24 14:00:00,94.18,94.24,94.18,94.19,3000.0,84.1157,84.1693,84.1157,84.1246,3000.0
2014-09-24 14:05:00,94.22,94.22,94.19,94.19,2400.0,84.1514,84.1514,84.1246,84.1246,2400.0
2014-09-24 14:10:00,94.19,94.19,94.16,94.19,3200.0,84.1246,84.1246,84.0978,84.1246,3200.0
2014-09-24 14:15:00,94.2,94.23,94.14,94.17,3400.0,84.1335,84.1603,84.08,84.1067,3400.0
2014-09-24 14:20:00,94.2,94.22,94.17,94.2,3800.0,84.1335,84.1514,84.1067,84.1335,3800.0
2014-09-24 14:25:00,94.19,94.34,94.18,94.34,5200.0,84.1246,84.2586,84.1157,84.2586,5200.0
2014-09-24 14:30:00,94.33,94.35,94.29,94.29,3200.0,84.2497,84.2675,84.2139,84.2139,3200.0
2014-09-24 14:35:00,94.29,94.3,94.26,94.28,2400.0,84.2139,84.2229,84.1871,84.205,2400.0
2014-09-24 14:40:00,94.27,94.33,94.24,94.27,5200.0,84.1961,84.2497,84.1693,84.1961,5200.0
2014-09-24 14:45:00,94.26,94.37,94.25,94.31,22900.0,84.1871,84.2854,84.1782,84.2318,22900.0
2014-09-24 14:50:00,94.35,94.48,94.34,94.45,5000.0,84.2675,84.3836,84.2586,84.3568,5000.0
2014-09-24 14:55:00,94.44,94.49,94.44,94.49,2800.0,84.3479,84.3926,84.3479,84.3926,2800.0
2014-09-24 15:00:00,94.49,94.53,94.41,94.48,5200.0,84.3926,84.4283,84.3211,84.3836,5200.0
2014-09-24 15:05:00,94.48,94.54,94.45,94.46,14000.0,84.3836,84.4372,84.3568,84.3658,14000.0
2014-09-24 15:10:00,94.47,94.52,94.41,94.46,7600.0,84.3747,84.4193,84.3211,84.3658,7600.0
2014-09-24 15:15:00,94.49,94.58,94.49,94.58,5900.0,84.3926,84.4729,84.3926,84.4729,5900.0
2014-09-24 15:20:00,94.6,94.6,94.44,94.44,14300.0,84.4908,84.4908,84.3479,84.3479,14300.0
2014-09-24 15:25:00,94.43,94.44,94.4,94.4,5400.0,84.339,84.3479,84.3122,84.3122,5400.0
2014-09-24 15:30:00,94.42,94.45,94.41,94.45,5200.0,84.33,84.3568,84.3211,84.3568,5200.0
2014-09-24 15:35:00,94.44,94.48,94.4,94.43,13000.0,84.3479,84.3836,84.3122,84.339,13000.0
2014-09-24 15:40:00,94.44,94.44,94.32,94.33,4300.0,84.3479,84.3479,84.2407,84.2497,4300.0
2014-09-24 15:45:00,94.33,94.35,94.25,94.32,16400.0,84.2497,84.2675,84.1782,84.2407,16400.0
2014-09-24 15:50:00,94.31,94.4,94.31,94.37,16500.0,84.2318,84.3122,84.2318,84.2854,16500.0
2014-09-24 15:55:00,94.36,94.46,94.36,94.44,25600.0,84.2764,84.3658,84.2764,84.3479,25600.0
2014-09-25 09:30:00,94.26,94.28,93.64,93.87,16100.0,84.1871,84.205,83.6334,83.8388,16100.0
2014-09-25 09:35:00,93.9,93.97,93.8,93.92,11300.0,83.8656,83.9281,83.7763,83.8835,11300.0
2014-09-25 09:40:00,93.87,93.93,93.81,93.82,3300.0,83.8388,83.8924,83.7852,83.7942,3300.0
2014-09-25 09:45:00,93.85,93.91,93.5,93.51,6200.0,83.8209,83.8745,83.5083,83.5173,6200.0
2014-09-25 09:50:00,93.51,93.56,93.3,93.41,8500.0,83.5173,83.5619,83.3297,83.428,8500.0
2014-09-25 09:55:00,93.47,93.57,93.32,93.49,8000.0,83.4816,83.5709,83.3476,83.4994,8000.0
2014-09-25 10:00:00,93.48,93.51,93.36,93.38,6300.0,83.4905,83.5173,83.3833,83.4012,6300.0
2014-09-25 10:05:00,93.42,93.55,93.41,93.5,3100.0,83.4369,83.553,83.428,83.5083,3100.0
2014-09-25 10:10:00,93.44,93.46,93.22,93.24,6800.0,83.4548,83.4726,83.2583,83.2761,6800.0
2014-09-25 10:15:00,93.31,93.37,93.17,93.26,11400.0,83.3387,83.3922,83.2136,83.294,11400.0
2014-09-25 10:20:00,93.29,93.3,92.85,92.87,30000.0,83.3208,83.3297,82.9278,82.9457,30000.0
2014-09-25 10:25:00,92.88,93.0,92.88,92.94,8700.0,82.9546,83.0618,82.9546,83.0082,8700.0
2014-09-25 10:30:00,92.94,92.95,92.71,92.87,7000.0,83.0082,83.0171,82.8028,82.9457,7000.0
2014-09-25 10:35:00,92.86,92.98,92.85,92.86,5300.0,82.9367,83.0439,82.9278,82.9367,5300.0
2014-09-25 10:40:00,92.85,92.85,92.65,92.77,7700.0,82.9278,82.9278,82.7492,82.8564,7700.0
2014-09-25 10:45:00,92.69,92.75,92.57,92.69,8600.0,82.7849,82.8385,82.6777,82.7849,8600.0
2014-09-25 10:50:00,92.69,92.72,92.59,92.7,16200.0,82.7849,82.8117,82.6956,82.7938,16200.0
2014-09-25 10:55:00,92.65,92.84,92.63,92.77,6500.0,82.7492,82.9189,82.7313,82.8564,6500.0
2014-09-25 11:00:00,92.75,92.76,92.58,92.64,8800.0,82.8385,82.8474,82.6867,82.7402,8800.0
2014-09-25 11:05:00,92.68,92.75,92.49,92.75,9600.0,82.776,82.8385,82.6063,82.8385,9600.0
2014-09-25 11:10:00,92.8,92.84,92.67,92.8,3900.0,82.8832,82.9189,82.767,82.8832,3900.0
2014-09-25 11:15:00,92.8,92.81,92.64,92.64,8400.0,82.8832,82.8921,82.7402,82.7402,8400.0
2014-09-25 11:20:00,92.62,92.76,92.62,92.76,3900.0,82.7224,82.8474,82.7224,82.8474,3900.0
2014-09-25 11:25:00,92.76,92.87,92.7,92.87,6200.0,82.8474,82.9457,82.7938,82.9457,6200.0
2014-09-25 11:30:00,92.86,92.86,92.63,92.7,6400.0,82.9367,82.9367,82.7313,82.7938,6400.0
2014-09-25 11:35:00,92.76,92.84,92.74,92.74,3100.0,82.8474,82.9189,82.8296,82.8296,3100.0
2014-09-25 11:40:00,92.73,92.73,92.61,92.61,2500.0,82.8206,82.8206,82.7135,82.7135,2500.0
2014-09-25 11:45:00,92.61,92.67,92.61,92.61,4300.0,82.7135,82.767,82.7135,82.7135,4300.0
2014-09-25 11:50:00,92.62,92.7,92.58,92.65,2000.0,82.7224,82.7938,82.6867,82.7492,2000.0
2014-09-25 11:55:00,92.7,92.7,92.58,92.65,4000.0,82.7938,82.7938,82.6867,82.7492,4000.0
2014-09-25 12:00:00,92.65,92.71,92.65,92.68,4300.0,82.7492,82.8028,82.7492,82.776,4300.0
2014-09-25 12:05:00,92.66,92.72,92.59,92.62,8800.0,82.7581,82.8117,82.6956,82.7224,8800.0
2014-09-25 12:10:00,92.63,92.67,92.61,92.61,2800.0,82.7313,82.767,82.7135,82.7135,2800.0
2014-09-25 12:15:00,92.62,92.66,92.56,92.64,7300.0,82.7224,82.7581,82.6688,82.7402,7300.0
2014-09-25 12:20:00,92.64,92.69,92.5,92.65,10600.0,82.7402,82.7849,82.6152,82.7492,10600.0
2014-09-25 12:25:00,92.66,92.66,92.55,92.56,21500.0,82.7581,82.7581,82.6599,82.6688,21500.0
2014-09-25 12:30:00,92.53,92.67,92.52,92.61,11100.0,82.642,82.767,82.6331,82.7135,11100.0
2014-09-25 12:35:00,92.59,92.7,92.59,92.69,4700.0,82.6956,82.7938,82.6956,82.7849,4700.0
2014-09-25 12:40:00,92.7,92.7,92.63,92.68,10000.0,82.7938,82.7938,82.7313,82.776,10000.0
2014-09-25 12:45:00,92.65,92.7,92.64,92.64,8100.0,82.7492,82.7938,82.7402,82.7402,8100.0
2014-09-25 12:50:00,92.66,92.71,92.66,92.69,9300.0,82.7581,82.8028,82.7581,82.7849,9300.0
2014-09-25 12:55:00,92.7,92.71,92.67,92.7,3000.0,82.7938,82.8028,82.767,82.7938,3000.0
2014-09-25 13:00:00,92.67,92.74,92.67,92.69,5800.0,82.767,82.8296,82.767,82.7849,5800.0
2014-09-25 13:05:00,92.69,92.85,92.68,92.83,3700.0,82.7849,82.9278,82.776,82.9099,3700.0
2014-09-25 13:10:00,92.85,92.97,92.85,92.96,9200.0,82.9278,83.035,82.9278,83.0261,9200.0
2014-09-25 13:15:00,92.96,93.04,92.96,92.96,9200.0,83.0261,83.0975,83.0261,83.0261,9200.0
2014-09-25 13:20:00,92.98,92.98,92.91,92.92,7600.0,83.0439,83.0439,82.9814,82.9903,7600.0
2014-09-25 13:25:00,92.93,92.98,92.92,92.96,6100.0,82.9993,83.0439,82.9903,83.0261,6100.0
2014-09-25 13:30:00,92.96,93.0,92.82,92.88,6400.0,83.0261,83.0618,82.901,82.9546,6400.0
2014-09-25 13:35:00,92.88,92.92,92.83,92.85,5800.0,82.9546,82.9903,82.9099,82.9278,5800.0
2014-09-25 13:40:00,92.85,92.92,92.82,92.9,7300.0,82.9278,82.9903,82.901,82.9725,7300.0
2014-09-25 13:45:00,92.87,92.91,92.81,92.84,6000.0,82.9457,82.9814,82.8921,82.9189,6000.0
2014-09-25 13:50:00,92.88,92.88,92.7,92.72,6300.0,82.9546,82.9546,82.7938,82.8117,6300.0
2014-09-25 13:55:00,92.69,92.83,92.69,92.83,10300.0,82.7849,82.9099,82.7849,82.9099,10300.0
2014-09-25 14:00:00,92.82,92.82,92.75,92.79,9200.0,82.901,82.901,82.8385,82.8742,9200.0
2014-09-25 14:05:00,92.79,92.88,92.79,92.87,3800.0,82.8742,82.9546,82.8742,82.9457,3800.0
2014-09-25 14:10:00,92.87,92.87,92.84,92.85,4000.0,82.9457,82.9457,82.9189,82.9278,4000.0
2014-09-25 14:15:00,92.86,92.87,92.77,92.86,6700.0,82.9367,82.9457,82.8564,82.9367,6700.0
2014-09-25 14:20:00,92.82,92.89,92.82,92.88,5300.0,82.901,82.9635,82.901,82.9546,5300.0
2014-09-25 14:25:00,92.85,92.9,92.85,92.9,6500.0,82.9278,82.9725,82.9278,82.9725,6500.0
2014-09-25 14:30:00,92.88,92.89,92.86,92.87,4400.0,82.9546,82.9635,82.9367,82.9457,4400.0
2014-09-25 14:35:00,92.88,92.91,92.85,92.89,7600.0,82.9546,82.9814,82.9278,82.9635,7600.0
2014-09-25 14:40:00,92.9,92.93,92.84,92.84,6000.0,82.9725,82.9993,82.9189,82.9189,6000.0
2014-09-25 14:45:00,92.84,92.95,92.83,92.84,7100.0,82.9189,83.0171,82.9099,82.9189,7100.0
2014-09-25 14:50:00,92.86,92.88,92.79,92.81,8500.0,82.9367,82.9546,82.8742,82.8921,8500.0
2014-09-25 14:55:00,92.83,92.83,92.78,92.8,5200.0,82.9099,82.9099,82.8653,82.8832,5200.0
2014-09-25 15:00:00,92.8,92.83,92.71,92.76,7800.0,82.8832,82.9099,82.8028,82.8474,7800.0
2014-09-25 15:05:00,92.76,92.81,92.74,92.78,5100.0,82.8474,82.8921,82.8296,82.8653,5100.0
2014-09-25 15:10:00,92.78,92.78,92.73,92.77,7000.0,82.8653,82.8653,82.8206,82.8564,7000.0
2014-09-25 15:15:00,92.76,92.84,92.67,92.7,24900.0,82.8474,82.9189,82.767,82.7938,24900.0
2014-09-25 15:20:00,92.7,92.7,92.6,92.65,13900.0,82.7938,82.7938,82.7045,82.7492,13900.0
2014-09-25 15:25:00,92.64,92.65,92.59,92.6,11800.0,82.7402,82.7492,82.6956,82.7045,11800.0
2014-09-25 15:30:00,92.6,92.65,92.55,92.61,17100.0,82.7045,82.7492,82.6599,82.7135,17100.0
2014-09-25 15:35:00,92.61,92.78,92.55,92.77,17500.0,82.7135,82.8653,82.6599,82.8564,17500.0
2014-09-25 15:40:00,92.77,92.87,92.75,92.82,10100.0,82.8564,82.9457,82.8385,82.901,10100.0
2014-09-25 15:45:00,92.81,92.81,92.58,92.66,23200.0,82.8921,82.8921,82.6867,82.7581,23200.0
2014-09-25 15:50:00,92.65,92.7,92.57,92.59,21300.0,82.7492,82.7938,82.6777,82.6956,21300.0
2014-09-25 15:55:00,92.57,92.61,92.38,92.39,47700.0,82.6777,82.7135,82.508,82.517,47700.0
2014-09-26 09:30:00,92.37,92.56,91.99,92.07,21600.0,82.4991,82.6688,82.1597,82.2312,21600.0
2014-09-26 09:35:00,92.15,92.2,91.62,91.65,23300.0,82.3026,82.3473,81.8292,81.856,23300.0
2014-09-26 09:40:00,91.78,92.35,91.65,92.29,13300.0,81.9722,82.4812,81.856,82.4277,13300.0
2014-09-26 09:45:00,92.25,92.39,92.25,92.37,5600.0,82.3919,82.517,82.3919,82.4991,5600.0
2014-09-26 09:50:00,92.39,92.48,92.26,92.38,8100.0,82.517,82.5973,82.4009,82.508,8100.0
2014-09-26 09:55:00,92.35,92.44,92.19,92.42,8600.0,82.4812,82.5616,82.3383,82.5438,8600.0
2014-09-26 10:00:00,92.45,92.77,92.45,92.77,6000.0,82.5706,82.8564,82.5706,82.8564,6000.0
2014-09-26 10:05:00,92.76,92.76,92.62,92.7,6300.0,82.8474,82.8474,82.7224,82.7938,6300.0
2014-09-26 10:10:00,92.7,92.76,92.64,92.73,6400.0,82.7938,82.8474,82.7402,82.8206,6400.0
2014-09-26 10:15:00,92.7,92.79,92.63,92.65,15400.0,82.7938,82.8742,82.7313,82.7492,15400.0
2014-09-26 10:20:00,92.64,92.72,92.63,92.7,6500.0,82.7402,82.8117,82.7313,82.7938,6500.0
2014-09-26 10:25:00,92.7,92.85,92.67,92.69,6600.0,82.7938,82.9278,82.767,82.7849,6600.0
2014-09-26 10:30:00,92.7,92.86,92.64,92.86,10600.0,82.7938,82.9367,82.7402,82.9367,10600.0
2014-09-26 10:35:00,92.86,92.94,92.84,92.86,5700.0,82.9367,83.0082,82.9189,82.9367,5700.0
2014-09-26 10:40:00,92.86,92.89,92.79,92.83,5200.0,82.9367,82.9635,82.8742,82.9099,5200.0
2014-09-26 10:45:00,92.84,92.84,92.62,92.7,9200.0,82.9189,82.9189,82.7224,82.7938,9200.0
2014-09-26 10:50:00,92.68,92.73,92.57,92.71,7700.0,82.776,82.8206,82.6777,82.8028,7700.0
2014-09-26 10:55:00,92.68,92.91,92.63,92.91,7600.0,82.776,82.9814,82.7313,82.9814,7600.0
2014-09-26 11:00:00,92.94,93.02,92.92,92.92,4300.0,83.0082,83.0796,82.9903,82.9903,4300.0
2014-09-26 11:05:00,92.92,93.01,92.9,92.94,4400.0,82.9903,83.0707,82.9725,83.0082,4400.0
2014-09-26 11:10:00,92.94,92.98,92.87,92.9,3600.0,83.0082,83.0439,82.9457,82.9725,3600.0
2014-09-26 11:15:00,92.85,92.92,92.85,92.86,5200.0,82.9278,82.9903,82.9278,82.9367,5200.0
2014-09-26 11:20:00,92.87,92.93,92.77,92.84,5300.0,82.9457,82.9993,82.8564,82.9189,5300.0
2014-09-26 11:25:00,92.86,92.94,92.86,92.86,5200.0,82.9367,83.0082,82.9367,82.9367,5200.0
2014-09-26 11:30:00,92.86,92.86,92.79,92.79,2000.0,82.9367,82.9367,82.8742,82.8742,2000.0
2014-09-26 11:35:00,92.77,92.85,92.72,92.82,4100.0,82.8564,82.9278,82.8117,82.901,4100.0
2014-09-26 11:40:00,92.81,92.92,92.81,92.91,3900.0,82.8921,82.9903,82.8921,82.9814,3900.0
2014-09-26 11:45:00,92.89,92.94,92.88,92.94,4000.0,82.9635,83.0082,82.9546,83.0082,4000.0
2014-09-26 11:50:00,92.95,92.98,92.92,92.94,1900.0,83.0171,83.0439,82.9903,83.0082,1900.0
2014-09-26 11:55:00,92.95,93.07,92.95,93.05,4400.0,83.0171,83.1243,83.0171,83.1064,4400.0
2014-09-26 12:00:00,93.05,93.13,92.98,93.13,9200.0,83.1064,83.1779,83.0439,83.1779,9200.0
2014-09-26 12:05:00,93.15,93.22,93.13,93.13,9700.0,83.1957,83.2583,83.1779,83.1779,9700.0
2014-09-26 12:10:00,93.13,93.13,93.02,93.02,2400.0,83.1779,83.1779,83.0796,83.0796,2400.0
2014-09-26 12:15:00,93.02,93.13,93.0,93.13,2300.0,83.0796,83.1779,83.0618,83.1779,2300.0
2014-09-26 12:20:00,93.17,93.17,93.13,93.13,2100.0,83.2136,83.2136,83.1779,83.1779,2100.0
2014-09-26 12:25:00,93.16,93.19,93.13,93.19,1400.0,83.2047,83.2315,83.1779,83.2315,1400.0
2014-09-26 12:30:00,93.25,93.29,93.23,93.24,2000.0,83.2851,83.3208,83.2672,83.2761,2000.0
2014-09-26 12:35:00,93.24,93.25,93.15,93.21,3100.0,83.2761,83.2851,83.1957,83.2493,3100.0
2014-09-26 12:40:00,93.22,93.23,93.17,93.23,2200.0,83.2583,83.2672,83.2136,83.2672,2200.0
2014-09-26 12:45:00,93.24,93.25,93.17,93.17,2700.0,83.2761,83.2851,83.2136,83.2136,2700.0
2014-09-26 12:50:00,93.21,93.24,93.15,93.22,1900.0,83.2493,83.2761,83.1957,83.2583,1900.0
2014-09-26 12:55:00,93.21,93.21,93.11,93.11,2400.0,83.2493,83.2493,83.16,83.16,2400.0
2014-09-26 13:00:00,93.1,93.18,93.1,93.18,4800.0,83.1511,83.2225,83.1511,83.2225,4800.0
2014-09-26 13:05:00,93.2,93.28,93.2,93.28,2000.0,83.2404,83.3119,83.2404,83.3119,2000.0
2014-09-26 13:10:00,93.29,93.34,93.29,93.3,1300.0,83.3208,83.3654,83.3208,83.3297,1300.0
2014-09-26 13:15:00,93.27,93.33,93.27,93.32,2500.0,83.3029,83.3565,83.3029,83.3476,2500.0
2014-09-26 13:20:00,93.26,93.34,93.26,93.31,1500.0,83.294,83.3654,83.294,83.3387,1500.0
2014-09-26 13:25:00,93.31,93.31,93.24,93.25,2000.0,83.3387,83.3387,83.2761,83.2851,2000.0
2014-09-26 13:30:00,93.23,93.36,93.23,93.36,3100.0,83.2672,83.3833,83.2672,83.3833,3100.0
2014-09-26 13:35:00,93.33,93.39,93.32,93.39,1400.0,83.3565,83.4101,83.3476,83.4101,1400.0
2014-09-26 13:40:00,93.36,93.4,93.35,93.37,1800.0,83.3833,83.419,83.3744,83.3922,1800.0
2014-09-26 13:45:00,93.35,93.38,93.34,93.38,1800.0,83.3744,83.4012,83.3654,83.4012,1800.0
2014-09-26 13:50:00,93.42,93.43,93.4,93.41,2700.0,83.4369,83.4458,83.419,83.428,2700.0
2014-09-26 13:55:00,93.39,93.43,93.35,93.42,5000.0,83.4101,83.4458,83.3744,83.4369,5000.0
2014-09-26 14:00:00,93.43,93.53,93.39,93.49,3900.0,83.4458,83.5351,83.4101,83.4994,3900.0
2014-09-26 14:05:00,93.51,93.62,93.49,93.62,2100.0,83.5173,83.6155,83.4994,83.6155,2100.0
2014-09-26 14:10:00,93.65,93.67,93.61,93.61,3800.0,83.6423,83.6602,83.6066,83.6066,3800.0
2014-09-26 14:15:00,93.61,93.8,93.61,93.8,6700.0,83.6066,83.7763,83.6066,83.7763,6700.0
2014-09-26 14:20:00,93.8,93.83,93.72,93.72,4500.0,83.7763,83.8031,83.7048,83.7048,4500.0
2014-09-26 14:25:00,93.73,93.76,93.69,93.69,6600.0,83.7138,83.7406,83.678,83.678,6600.0
2014-09-26 14:30:00,93.7,93.73,93.7,93.71,3200.0,83.687,83.7138,83.687,83.6959,3200.0
2014-09-26 14:35:00,93.7,93.86,93.7,93.86,4500.0,83.687,83.8299,83.687,83.8299,4500.0
2014-09-26 14:40:00,93.87,93.92,93.84,93.92,9900.0,83.8388,83.8835,83.812,83.8835,9900.0
2014-09-26 14:45:00,93.9,93.98,93.9,93.98,6000.0,83.8656,83.9371,83.8656,83.9371,6000.0
2014-09-26 14:50:00,93.96,93.97,93.89,93.9,9900.0,83.9192,83.9281,83.8567,83.8656,9900.0
2014-09-26 14:55:00,93.9,93.93,93.88,93.91,6500.0,83.8656,83.8924,83.8477,83.8745,6500.0
2014-09-26 15:00:00,93.88,93.91,93.87,93.89,6800.0,83.8477,83.8745,83.8388,83.8567,6800.0
2014-09-26 15:05:00,93.9,93.97,93.89,93.95,6300.0,83.8656,83.9281,83.8567,83.9103,6300.0
2014-09-26 15:10:00,93.94,93.96,93.92,93.92,5900.0,83.9013,83.9192,83.8835,83.8835,5900.0
2014-09-26 15:15:00,93.92,93.92,93.83,93.83,13200.0,83.8835,83.8835,83.8031,83.8031,13200.0
2014-09-26 15:20:00,93.82,93.92,93.81,93.86,10800.0,83.7942,83.8835,83.7852,83.8299,10800.0
2014-09-26 15:25:00,93.86,93.91,93.84,93.89,11000.0,83.8299,83.8745,83.812,83.8567,11000.0
2014-09-26 15:30:00,93.91,93.97,93.82,93.82,12300.0,83.8745,83.9281,83.7942,83.7942,12300.0
2014-09-26 15:35:00,93.84,93.88,93.82,93.82,15100.0,83.812,83.8477,83.7942,83.7942,15100.0
2014-09-26 15:40:00,93.85,93.86,93.7,93.7,15100.0,83.8209,83.8299,83.687,83.687,15100.0
2014-09-26 15:45:00,93.72,93.76,93.62,93.63,19400.0,83.7048,83.7406,83.6155,83.6245,19400.0
2014-09-26 15:50:00,93.62,93.73,93.62,93.68,21100.0,83.6155,83.7138,83.6155,83.6691,21100.0
2014-09-26 15:55:00,93.69,93.74,93.63,93.7,25400.0,83.678,83.7227,83.6245,83.687,25400.0
2014-09-29 09:30:00,92.55,92.65,92.39,92.61,15800.0,82.6599,82.7492,82.517,82.7135,15800.0
2014-09-29 09:35:00,92.77,93.42,92.77,93.37,7700.0,82.8564,83.4369,82.8564,83.3922,7700.0
2014-09-29 09:40:00,93.37,93.42,93.21,93.3,18600.0,83.3922,83.4369,83.2493,83.3297,18600.0
2014-09-29 09:45:00,93.28,93.35,93.04,93.04,4800.0,83.3119,83.3744,83.0975,83.0975,4800.0
2014-09-29 09:50:00,93.01,93.01,92.84,92.97,5100.0,83.0707,83.0707,82.9189,83.035,5100.0
2014-09-29 09:55:00,93.04,93.26,92.96,93.12,9300.0,83.0975,83.294,83.0261,83.169,9300.0
2014-09-29 10:00:00,93.09,93.17,92.93,93.12,10600.0,83.1422,83.2136,82.9993,83.169,10600.0
2014-09-29 10:05:00,93.09,93.22,93.07,93.07,7200.0,83.1422,83.2583,83.1243,83.1243,7200.0
2014-09-29 10:10:00,93.11,93.13,93.04,93.1,13000.0,83.16,83.1779,83.0975,83.1511,13000.0
2014-09-29 10:15:00,93.12,93.26,93.06,93.25,5000.0,83.169,83.294,83.1154,83.2851,5000.0
2014-09-29 10:20:00,93.22,93.35,93.22,93.28,5700.0,83.2583,83.3744,83.2583,83.3119,5700.0
2014-09-29 10:25:00,93.26,93.44,93.24,93.44,12000.0,83.294,83.4548,83.2761,83.4548,12000.0
2014-09-29 10:30:00,93.43,93.53,93.42,93.53,4200.0,83.4458,83.5351,83.4369,83.5351,4200.0
2014-09-29 10:35:00,93.5,93.67,93.5,93.67,9000.0,83.5083,83.6602,83.5083,83.6602,9000.0
2014-09-29 10:40:00,93.69,93.8,93.64,93.73,6300.0,83.678,83.7763,83.6334,83.7138,6300.0
2014-09-29 10:45:00,93.72,93.72,93.48,93.65,29900.0,83.7048,83.7048,83.4905,83.6423,29900.0
2014-09-29 10:50:00,93.64,93.82,93.64,93.72,8500.0,83.6334,83.7942,83.6334,83.7048,8500.0
2014-09-29 10:55:00,93.78,93.85,93.71,93.85,13200.0,83.7584,83.8209,83.6959,83.8209,13200.0
2014-09-29 11:00:00,93.79,93.82,93.75,93.79,7200.0,83.7674,83.7942,83.7316,83.7674,7200.0
2014-09-29 11:05:00,93.77,93.81,93.67,93.67,4400.0,83.7495,83.7852,83.6602,83.6602,4400.0
2014-09-29 11:10:00,93.67,93.84,93.64,93.84,8000.0,83.6602,83.812,83.6334,83.812,8000.0
2014-09-29 11:15:00,93.84,93.9,93.84,93.87,2900.0,83.812,83.8656,83.812,83.8388,2900.0
2014-09-29 11:20:00,93.86,93.87,93.85,93.86,3000.0,83.8299,83.8388,83.8209,83.8299,3000.0
2014-09-29 11:25:00,93.84,93.88,93.75,93.88,10600.0,83.812,83.8477,83.7316,83.8477,10600.0
2014-09-29 11:30:00,93.9,93.92,93.84,93.86,6100.0,83.8656,83.8835,83.812,83.8299,6100.0
2014-09-29 11:35:00,93.86,93.87,93.8,93.81,4400.0,83.8299,83.8388,83.7763,83.7852,4400.0
2014-09-29 11:40:00,93.81,93.85,93.76,93.85,6800.0,83.7852,83.8209,83.7406,83.8209,6800.0
2014-09-29 11:45:00,93.83,93.84,93.78,93.8,2000.0,83.8031,83.812,83.7584,83.7763,2000.0
2014-09-29 11:50:00,93.82,93.88,93.82,93.85,6300.0,83.7942,83.8477,83.7942,83.8209,6300.0
2014-09-29 11:55:00,93.85,93.9,93.83,93.88,3100.0,83.8209,83.8656,83.8031,83.8477,3100.0
2014-09-29 12:00:00,93.85,93.85,93.77,93.8,5300.0,83.8209,83.8209,83.7495,83.7763,5300.0
2014-09-29 12:05:00,93.81,93.81,93.78,93.78,2200.0,83.7852,83.7852,83.7584,83.7584,2200.0
2014-09-29 12:10:00,93.76,93.76,93.61,93.61,2300.0,83.7406,83.7406,83.6066,83.6066,2300.0
2014-09-29 12:15:00,93.59,93.63,93.57,93.62,4100.0,83.5887,83.6245,83.5709,83.6155,4100.0
2014-09-29 12:20:00,93.61,93.62,93.55,93.56,3600.0,83.6066,83.6155,83.553,83.5619,3600.0
2014-09-29 12:25:00,93.55,93.56,93.5,93.51,3500.0,83.553,83.5619,83.5083,83.5173,3500.0
2014-09-29 12:30:00,93.53,93.53,93.45,93.52,3500.0,83.5351,83.5351,83.4637,83.5262,3500.0
2014-09-29 12:35:00,93.52,93.52,93.47,93.48,3500.0,83.5262,83.5262,83.4816,83.4905,3500.0
2014-09-29 12:40:00,93.49,93.53,93.48,93.53,2300.0,83.4994,83.5351,83.4905,83.5351,2300.0
2014-09-29 12:45:00,93.52,93.52,93.42,93.45,13700.0,83.5262,83.5262,83.4369,83.4637,13700.0
2014-09-29 12:50:00,93.45,93.55,93.44,93.55,12900.0,83.4637,83.553,83.4548,83.553,12900.0
2014-09-29 12:55:00,93.57,93.67,93.57,93.65,2300.0,83.5709,83.6602,83.5709,83.6423,2300.0
2014-09-29 13:00:00,93.65,93.69,93.65,93.67,1900.0,83.6423,83.678,83.6423,83.6602,1900.0
2014-09-29 13:05:00,93.66,93.68,93.52,93.54,5000.0,83.6512,83.6691,83.5262,83.5441,5000.0
2014-09-29 13:10:00,93.54,93.58,93.54,93.56,2200.0,83.5441,83.5798,83.5441,83.5619,2200.0
2014-09-29 13:15:00,93.59,93.74,93.59,93.7,3300.0,83.5887,83.7227,83.5887,83.687,3300.0
2014-09-29 13:20:00,93.72,93.74,93.69,93.73,3400.0,83.7048,83.7227,83.678,83.7138,3400.0
2014-09-29 13:25:00,93.73,93.77,93.71,93.76,3300.0,83.7138,83.7495,83.6959,83.7406,3300.0
2014-09-29 13:30:00,93.81,93.9,93.8,93.87,2200.0,83.7852,83.8656,83.7763,83.8388,2200.0
2014-09-29 13:35:00,93.87,93.89,93.82,93.82,3900.0,83.8388,83.8567,83.7942,83.7942,3900.0
2014-09-29 13:40:00,93.81,93.83,93.75,93.76,6000.0,83.7852,83.8031,83.7316,83.7406,6000.0
2014-09-29 13:45:00,93.75,93.8,93.75,93.78,6800.0,83.7316,83.7763,83.7316,83.7584,6800.0
2014-09-29 13:50:00,93.78,93.89,93.78,93.86,5000.0,83.7584,83.8567,83.7584,83.8299,5000.0
2014-09-29 13:55:00,93.85,93.91,93.84,93.9,3800.0,83.8209,83.8745,83.812,83.8656,3800.0
2014-09-29 14:00:00,93.89,94.03,93.89,93.96,8700.0,83.8567,83.9817,83.8567,83.9192,8700.0
2014-09-29 14:05:00,93.96,93.96,93.78,93.79,6500.0,83.9192,83.9192,83.7584,83.7674,6500.0
2014-09-29 14:10:00,93.81,93.85,93.8,93.81,7900.0,83.7852,83.8209,83.7763,83.7852,7900.0
2014-09-29 14:15:00,93.8,93.82,93.75,93.75,11200.0,83.7763,83.7942,83.7316,83.7316,11200.0
2014-09-29 14:20:00,93.75,93.77,93.66,93.66,16800.0,83.7316,83.7495,83.6512,83.6512,16800.0
2014-09-29 14:25:00,93.66,93.67,93.59,93.6,8700.0,83.6512,83.6602,83.5887,83.5977,8700.0
2014-09-29 14:30:00,93.6,93.64,93.52,93.64,9500.0,83.5977,83.6334,83.5262,83.6334,9500.0
2014-09-29 14:35:00,93.64,93.66,93.61,93.64,6100.0,83.6334,83.6512,83.6066,83.6334,6100.0
2014-09-29 14:40:00,93.64,93.67,93.59,93.59,4000.0,83.6334,83.6602,83.5887,83.5887,4000.0
2014-09-29 14:45:00,93.59,93.72,93.59,93.72,4100.0,83.5887,83.7048,83.5887,83.7048,4100.0
2014-09-29 14:50:00,93.73,93.78,93.72,93.73,4500.0,83.7138,83.7584,83.7048,83.7138,4500.0
2014-09-29 14:55:00,93.71,93.96,93.71,93.93,9300.0,83.6959,83.9192,83.6959,83.8924,9300.0
2014-09-29 15:00:00,93.94,93.94,93.89,93.91,5400.0,83.9013,83.9013,83.8567,83.8745,5400.0
2014-09-29 15:05:00,93.91,93.98,93.88,93.88,6700.0,83.8745,83.9371,83.8477,83.8477,6700.0
2014-09-29 15:10:00,93.88,94.06,93.85,94.06,4400.0,83.8477,84.0085,83.8209,84.0085,4400.0
2014-09-29 15:15:00,94.08,94.11,93.96,94.04,15500.0,84.0264,84.0532,83.9192,83.9906,15500.0
2014-09-29 15:20:00,94.02,94.1,94.01,94.1,9900.0,83.9728,84.0442,83.9638,84.0442,9900.0
2014-09-29 15:25:00,94.12,94.21,94.12,94.16,11100.0,84.0621,84.1425,84.0621,84.0978,11100.0
2014-09-29 15:30:00,94.14,94.16,94.05,94.15,9400.0,84.08,84.0978,83.9996,84.0889,9400.0
2014-09-29 15:35:00,94.16,94.24,94.13,94.23,14900.0,84.0978,84.1693,84.071,84.1603,14900.0
2014-09-29 15:40:00,94.22,94.22,94.06,94.12,16900.0,84.1514,84.1514,84.0085,84.0621,16900.0
2014-09-29 15:45:00,94.12,94.25,94.11,94.15,12900.0,84.0621,84.1782,84.0532,84.0889,12900.0
2014-09-29 15:50:00,94.17,94.19,94.11,94.14,15700.0,84.1067,84.1246,84.0532,84.08,15700.0
2014-09-29 15:55:00,94.14,94.2,94.09,94.14,46700.0,84.08,84.1335,84.0353,84.08,46700.0
2014-09-30 09:30:00,94.84,95.04,94.11,94.21,17600.0,84.7052,84.8838,84.0532,84.1425,17600.0
2014-09-30 09:35:00,94.21,94.35,94.0,94.0,7300.0,84.1425,84.2675,83.9549,83.9549,7300.0
2014-09-30 09:40:00,94.0,94.25,93.87,93.94,16700.0,83.9549,84.1782,83.8388,83.9013,16700.0
2014-09-30 09:45:00,93.93,94.04,93.81,93.91,7100.0,83.8924,83.9906,83.7852,83.8745,7100.0
2014-09-30 09:50:00,93.91,94.1,93.87,94.1,9400.0,83.8745,84.0442,83.8388,84.0442,9400.0
2014-09-30 09:55:00,94.11,94.12,94.01,94.01,4600.0,84.0532,84.0621,83.9638,83.9638,4600.0
2014-09-30 10:00:00,94.03,94.08,93.84,93.93,13600.0,83.9817,84.0264,83.812,83.8924,13600.0
2014-09-30 10:05:00,93.94,94.06,93.92,94.03,11900.0,83.9013,84.0085,83.8835,83.9817,11900.0
2014-09-30 10:10:00,94.03,94.07,93.98,94.06,8900.0,83.9817,84.0174,83.9371,84.0085,8900.0
2014-09-30 10:15:00,94.03,94.17,94.03,94.1,14900.0,83.9817,84.1067,83.9817,84.0442,14900.0
2014-09-30 10:20:00,94.1,94.14,94.03,94.08,6800.0,84.0442,84.08,83.9817,84.0264,6800.0
2014-09-30 10:25:00,94.06,94.14,94.05,94.08,8300.0,84.0085,84.08,83.9996,84.0264,8300.0
2014-09-30 10:30:00,94.13,94.31,94.13,94.31,8900.0,84.071,84.2318,84.071,84.2318,8900.0
2014-09-30 10:35:00,94.25,94.4,94.23,94.38,4700.0,84.1782,84.3122,84.1603,84.2943,4700.0
2014-09-30 10:40:00,94.32,94.35,94.27,94.28,7700.0,84.2407,84.2675,84.1961,84.205,7700.0
2014-09-30 10:45:00,94.29,94.53,94.29,94.45,8100.0,84.2139,84.4283,84.2139,84.3568,8100.0
2014-09-30 10:50:00,94.42,94.45,94.34,94.36,6000.0,84.33,84.3568,84.2586,84.2764,6000.0
2014-09-30 10:55:00,94.39,94.49,94.39,94.43,5000.0,84.3032,84.3926,84.3032,84.339,5000.0
2014-09-30 11:00:00,94.44,94.54,94.44,94.53,8000.0,84.3479,84.4372,84.3479,84.4283,8000.0
2014-09-30 11:05:00,94.48,94.61,94.47,94.54,3800.0,84.3836,84.4997,84.3747,84.4372,3800.0
2014-09-30 11:10:00,94.5,94.6,94.47,94.55,5900.0,84.4015,84.4908,84.3747,84.4461,5900.0
2014-09-30 11:15:00,94.55,94.57,94.5,94.53,2600.0,84.4461,84.464,84.4015,84.4283,2600.0
2014-09-30 11:20:00,94.52,94.6,94.49,94.6,8200.0,84.4193,84.4908,84.3926,84.4908,8200.0
2014-09-30 11:25:00,94.61,94.64,94.56,94.63,6200.0,84.4997,84.5265,84.4551,84.5176,6200.0
2014-09-30 11:30:00,94.59,94.61,94.53,94.55,5400.0,84.4819,84.4997,84.4283,84.4461,5400.0
2014-09-30 11:35:00,94.55,94.64,94.5,94.63,5700.0,84.4461,84.5265,84.4015,84.5176,5700.0
2014-09-30 11:40:00,94.6,94.62,94.56,94.56,13300.0,84.4908,84.5087,84.4551,84.4551,13300.0
2014-09-30 11:45:00,94.55,94.55,94.48,94.51,6200.0,84.4461,84.4461,84.3836,84.4104,6200.0
2014-09-30 11:50:00,94.48,94.58,94.47,94.54,6500.0,84.3836,84.4729,84.3747,84.4372,6500.0
2014-09-30 11:55:00,94.57,94.67,94.54,94.54,10300.0,84.464,84.5533,84.4372,84.4372,10300.0
2014-09-30 12:00:00,94.5,94.67,94.46,94.67,7300.0,84.4015,84.5533,84.3658,84.5533,7300.0
2014-09-30 12:05:00,94.65,94.71,94.62,94.67,6700.0,84.5355,84.589,84.5087,84.5533,6700.0
2014-09-30 12:10:00,94.7,94.74,94.7,94.73,7300.0,84.5801,84.6158,84.5801,84.6069,7300.0
2014-09-30 12:15:00,94.73,94.74,94.57,94.62,9700.0,84.6069,84.6158,84.464,84.5087,9700.0
2014-09-30 12:20:00,94.62,94.65,94.46,94.48,8000.0,84.5087,84.5355,84.3658,84.3836,8000.0
2014-09-30 12:25:00,94.48,94.51,94.33,94.5,32500.0,84.3836,84.4104,84.2497,84.4015,32500.0
2014-09-30 12:30:00,94.49,94.55,94.45,94.54,9800.0,84.3926,84.4461,84.3568,84.4372,9800.0
2014-09-30 12:35:00,94.55,94.55,94.41,94.44,13900.0,84.4461,84.4461,84.3211,84.3479,13900.0
2014-09-30 12:40:00,94.41,94.43,94.32,94.37,8800.0,84.3211,84.339,84.2407,84.2854,8800.0
2014-09-30 12:45:00,94.36,94.37,94.32,94.32,8800.0,84.2764,84.2854,84.2407,84.2407,8800.0
2014-09-30 12:50:00,94.33,94.46,94.33,94.41,9600.0,84.2497,84.3658,84.2497,84.3211,9600.0
2014-09-30 12:55:00,94.42,94.43,94.32,94.34,11300.0,84.33,84.339,84.2407,84.2586,11300.0
2014-09-30 13:00:00,94.31,94.43,94.29,94.41,15200.0,84.2318,84.339,84.2139,84.3211,15200.0
2014-09-30 13:05:00,94.43,94.52,94.37,94.39,13200.0,84.339,84.4193,84.2854,84.3032,13200.0
2014-09-30 13:10:00,94.4,94.48,94.4,94.42,10800.0,84.3122,84.3836,84.3122,84.33,10800.0
2014-09-30 13:15:00,94.42,94.5,94.4,94.42,5700.0,84.33,84.4015,84.3122,84.33,5700.0
2014-09-30 13:20:00,94.4,94.47,94.4,94.43,7900.0,84.3122,84.3747,84.3122,84.339,7900.0
2014-09-30 13:25:00,94.42,94.5,94.39,94.4,8000.0,84.33,84.4015,84.3032,84.3122,8000.0
2014-09-30 13:30:00,94.42,94.46,94.35,94.38,9300.0,84.33,84.3658,84.2675,84.2943,9300.0
2014-09-30 13:35:00,94.37,94.43,94.36,94.4,4200.0,84.2854,84.339,84.2764,84.3122,4200.0
2014-09-30 13:40:00,94.38,94.42,94.34,94.37,8800.0,84.2943,84.33,84.2586,84.2854,8800.0
2014-09-30 13:45:00,94.35,94.35,94.23,94.23,4800.0,84.2675,84.2675,84.1603,84.1603,4800.0
2014-09-30 13:50:00,94.25,94.25,94.14,94.22,3600.0,84.1782,84.1782,84.08,84.1514,3600.0
2014-09-30 13:55:00,94.23,94.32,94.2,94.32,5600.0,84.1603,84.2407,84.1335,84.2407,5600.0
2014-09-30 14:00:00,94.28,94.39,94.25,94.39,6600.0,84.205,84.3032,84.1782,84.3032,6600.0
2014-09-30 14:05:00,94.4,94.41,94.31,94.37,4500.0,84.3122,84.3211,84.2318,84.2854,4500.0
2014-09-30 14:10:00,94.37,94.38,94.27,94.37,4400.0,84.2854,84.2943,84.1961,84.2854,4400.0
2014-09-30 14:15:00,94.33,94.33,94.24,94.24,14000.0,84.2497,84.2497,84.1693,84.1693,14000.0
2014-09-30 14:20:00,94.25,94.36,94.15,94.35,16700.0,84.1782,84.2764,84.0889,84.2675,16700.0
2014-09-30 14:25:00,94.31,94.49,94.27,94.43,9900.0,84.2318,84.3926,84.1961,84.339,9900.0
2014-09-30 14:30:00,94.44,94.54,94.39,94.43,4500.0,84.3479,84.4372,84.3032,84.339,4500.0
2014-09-30 14:35:00,94.43,94.47,94.4,94.44,13700.0,84.339,84.3747,84.3122,84.3479,13700.0
2014-09-30 14:40:00,94.44,94.47,94.39,94.44,5300.0,84.3479,84.3747,84.3032,84.3479,5300.0
2014-09-30 14:45:00,94.44,94.53,94.44,94.51,4800.0,84.3479,84.4283,84.3479,84.4104,4800.0
2014-09-30 14:50:00,94.47,94.52,94.44,94.52,6500.0,84.3747,84.4193,84.3479,84.4193,6500.0
2014-09-30 14:55:00,94.52,94.6,94.5,94.51,8400.0,84.4193,84.4908,84.4015,84.4104,8400.0
2014-09-30 15:00:00,94.5,94.5,94.41,94.46,8900.0,84.4015,84.4015,84.3211,84.3658,8900.0
2014-09-30 15:05:00,94.46,94.48,94.44,94.48,9200.0,84.3658,84.3836,84.3479,84.3836,9200.0
2014-09-30 15:10:00,94.49,94.54,94.49,94.5,6000.0,84.3926,84.4372,84.3926,84.4015,6000.0
2014-09-30 15:15:00,94.51,94.59,94.5,94.58,6000.0,84.4104,84.4819,84.4015,84.4729,6000.0
2014-09-30 15:20:00,94.59,94.75,94.57,94.7,12100.0,84.4819,84.6248,84.464,84.5801,12100.0
2014-09-30 15:25:00,94.7,94.77,94.63,94.76,14600.0,84.5801,84.6426,84.5176,84.6337,14600.0
2014-09-30 15:30:00,94.75,94.78,94.71,94.76,23800.0,84.6248,84.6516,84.589,84.6337,23800.0
2014-09-30 15:35:00,94.76,94.82,94.74,94.79,17500.0,84.6337,84.6873,84.6158,84.6605,17500.0
2014-09-30 15:40:00,94.79,94.86,94.76,94.82,24400.0,84.6605,84.723,84.6337,84.6873,24400.0
2014-09-30 15:45:00,94.81,94.82,94.66,94.66,36300.0,84.6784,84.6873,84.5444,84.5444,36300.0
2014-09-30 15:50:00,94.67,94.74,94.62,94.74,31200.0,84.5533,84.6158,84.5087,84.6158,31200.0
2014-09-30 15:55:00,94.73,94.73,94.49,94.51,84200.0,84.6069,84.6069,84.3926,84.4104,84200.0
2014-10-01 09:30:00,94.78,94.95,94.68,94.88,39900.0,84.6516,84.8034,84.5622,84.7409,39900.0
2014-10-01 09:35:00,94.89,94.93,94.68,94.73,26400.0,84.7498,84.7855,84.5622,84.6069,26400.0
2014-10-01 09:40:00,94.7,94.89,94.62,94.84,15600.0,84.5801,84.7498,84.5087,84.7052,15600.0
2014-10-01 09:45:00,94.85,94.89,94.7,94.78,20700.0,84.7141,84.7498,84.5801,84.6516,20700.0
2014-10-01 09:50:00,94.76,94.91,94.69,94.91,14000.0,84.6337,84.7677,84.5712,84.7677,14000.0
2014-10-01 09:55:00,94.92,94.99,94.79,94.93,14300.0,84.7766,84.8391,84.6605,84.7855,14300.0
2014-10-01 10:00:00,94.9,94.99,94.68,94.68,15300.0,84.7587,84.8391,84.5622,84.5622,15300.0
2014-10-01 10:05:00,94.68,94.76,94.62,94.71,11800.0,84.5622,84.6337,84.5087,84.589,11800.0
2014-10-01 10:10:00,94.71,94.83,94.66,94.77,13500.0,84.589,84.6962,84.5444,84.6426,13500.0
2014-10-01 10:15:00,94.79,94.95,94.76,94.86,15400.0,84.6605,84.8034,84.6337,84.723,15400.0
2014-10-01 10:20:00,94.81,94.85,94.7,94.73,6200.0,84.6784,84.7141,84.5801,84.6069,6200.0
2014-10-01 10:25:00,94.71,94.73,94.57,94.59,10000.0,84.589,84.6069,84.464,84.4819,10000.0
2014-10-01 10:30:00,94.58,94.6,94.4,94.43,8800.0,84.4729,84.4908,84.3122,84.339,8800.0
2014-10-01 10:35:00,94.42,94.5,94.37,94.5,20100.0,84.33,84.4015,84.2854,84.4015,20100.0
2014-10-01 10:40:00,94.51,94.6,94.48,94.49,12100.0,84.4104,84.4908,84.3836,84.3926,12100.0
2014-10-01 10:45:00,94.47,94.62,94.43,94.52,11800.0,84.3747,84.5087,84.339,84.4193,11800.0
2014-10-01 10:50:00,94.51,94.6,94.49,94.5,10500.0,84.4104,84.4908,84.3926,84.4015,10500.0
2014-10-01 10:55:00,94.5,94.61,94.43,94.57,9400.0,84.4015,84.4997,84.339,84.464,9400.0
2014-10-01 11:00:00,94.59,94.63,94.52,94.6,14000.0,84.4819,84.5176,84.4193,84.4908,14000.0
2014-10-01 11:05:00,94.58,94.64,94.49,94.5,10000.0,84.4729,84.5265,84.3926,84.4015,10000.0
2014-10-01 11:10:00,94.52,94.53,94.35,94.37,6900.0,84.4193,84.4283,84.2675,84.2854,6900.0
2014-10-01 11:15:00,94.38,94.52,94.36,94.46,9300.0,84.2943,84.4193,84.2764,84.3658,9300.0
2014-10-01 11:20:00,94.45,94.5,94.42,94.49,8400.0,84.3568,84.4015,84.33,84.3926,8400.0
2014-10-01 11:25:00,94.47,94.49,94.24,94.32,10000.0,84.3747,84.3926,84.1693,84.2407,10000.0
2014-10-01 11:30:00,94.34,94.36,94.26,94.29,8600.0,84.2586,84.2764,84.1871,84.2139,8600.0
2014-10-01 11:35:00,94.3,94.35,94.3,94.31,12000.0,84.2229,84.2675,84.2229,84.2318,12000.0
2014-10-01 11:40:00,94.31,94.31,94.17,94.17,10800.0,84.2318,84.2318,84.1067,84.1067,10800.0
2014-10-01 11:45:00,94.16,94.16,93.94,93.95,9000.0,84.0978,84.0978,83.9013,83.9103,9000.0
2014-10-01 11:50:00,93.94,93.97,93.94,93.94,10500.0,83.9013,83.9281,83.9013,83.9013,10500.0
2014-10-01 11:55:00,93.94,93.96,93.87,93.87,13200.0,83.9013,83.9192,83.8388,83.8388,13200.0
2014-10-01 12:00:00,93.87,93.9,93.76,93.8,9500.0,83.8388,83.8656,83.7406,83.7763,9500.0
2014-10-01 12:05:00,93.79,93.9,93.75,93.88,14200.0,83.7674,83.8656,83.7316,83.8477,14200.0
2014-10-01 12:10:00,93.88,93.97,93.88,93.96,10900.0,83.8477,83.9281,83.8477,83.9192,10900.0
2014-10-01 12:15:00,93.97,94.1,93.97,94.1,11100.0,83.9281,84.0442,83.9281,84.0442,11100.0
2014-10-01 12:20:00,94.1,94.26,94.07,94.26,13600.0,84.0442,84.1871,84.0174,84.1871,13600.0
2014-10-01 12:25:00,94.25,94.35,94.16,94.19,16700.0,84.1782,84.2675,84.0978,84.1246,16700.0
2014-10-01 12:30:00,94.19,94.2,93.96,93.96,17700.0,84.1246,84.1335,83.9192,83.9192,17700.0
2014-10-01 12:35:00,93.96,93.96,93.87,93.88,4000.0,83.9192,83.9192,83.8388,83.8477,4000.0
2014-10-01 12:40:00,93.85,93.9,93.79,93.79,4800.0,83.8209,83.8656,83.7674,83.7674,4800.0
2014-10-01 12:45:00,93.76,93.79,93.6,93.6,11900.0,83.7406,83.7674,83.5977,83.5977,11900.0
2014-10-01 12:50:00,93.63,93.66,93.59,93.62,6700.0,83.6245,83.6512,83.5887,83.6155,6700.0
2014-10-01 12:55:00,93.62,93.62,93.55,93.56,6500.0,83.6155,83.6155,83.553,83.5619,6500.0
2014-10-01 13:00:00,93.56,93.56,93.46,93.46,15300.0,83.5619,83.5619,83.4726,83.4726,15300.0
2014-10-01 13:05:00,93.46,93.46,93.27,93.31,6500.0,83.4726,83.4726,83.3029,83.3387,6500.0
2014-10-01 13:10:00,93.32,93.47,93.31,93.31,5200.0,83.3476,83.4816,83.3387,83.3387,5200.0
2014-10-01 13:15:00,93.31,93.33,93.14,93.18,15900.0,83.3387,83.3565,83.1868,83.2225,15900.0
2014-10-01 13:20:00,93.19,93.19,93.11,93.11,17300.0,83.2315,83.2315,83.16,83.16,17300.0
2014-10-01 13:25:00,93.14,93.21,93.12,93.18,13400.0,83.1868,83.2493,83.169,83.2225,13400.0
2014-10-01 13:30:00,93.18,93.18,93.1,93.1,5100.0,83.2225,83.2225,83.1511,83.1511,5100.0
2014-10-01 13:35:00,93.1,93.13,93.08,93.1,9100.0,83.1511,83.1779,83.1332,83.1511,9100.0
2014-10-01 13:40:00,93.07,93.07,92.96,93.0,8700.0,83.1243,83.1243,83.0261,83.0618,8700.0
2014-10-01 13:45:00,93.0,93.02,92.9,92.9,12100.0,83.0618,83.0796,82.9725,82.9725,12100.0
2014-10-01 13:50:00,92.95,93.0,92.93,92.97,5900.0,83.0171,83.0618,82.9993,83.035,5900.0
2014-10-01 13:55:00,92.95,92.96,92.86,92.91,5800.0,83.0171,83.0261,82.9367,82.9814,5800.0
2014-10-01 14:00:00,92.9,93.04,92.87,93.01,7400.0,82.9725,83.0975,82.9457,83.0707,7400.0
2014-10-01 14:05:00,93.0,93.13,93.0,93.07,8500.0,83.0618,83.1779,83.0618,83.1243,8500.0
2014-10-01 14:10:00,93.09,93.09,92.91,92.91,10200.0,83.1422,83.1422,82.9814,82.9814,10200.0
2014-10-01 14:15:00,92.91,93.03,92.87,93.03,9600.0,82.9814,83.0886,82.9457,83.0886,9600.0
2014-10-01 14:20:00,93.05,93.06,92.94,93.02,17100.0,83.1064,83.1154,83.0082,83.0796,17100.0
2014-10-01 14:25:00,93.07,93.11,93.0,93.08,23000.0,83.1243,83.16,83.0618,83.1332,23000.0
2014-10-01 14:30:00,93.08,93.21,93.08,93.14,32100.0,83.1332,83.2493,83.1332,83.1868,32100.0
2014-10-01 14:35:00,93.17,93.22,92.99,93.04,28700.0,83.2136,83.2583,83.0528,83.0975,28700.0
2014-10-01 14:40:00,93.03,93.04,92.91,92.93,9300.0,83.0886,83.0975,82.9814,82.9993,9300.0
2014-10-01 14:45:00,92.94,92.96,92.88,92.91,6900.0,83.0082,83.0261,82.9546,82.9814,6900.0
2014-10-01 14:50:00,92.89,92.89,92.76,92.78,18600.0,82.9635,82.9635,82.8474,82.8653,18600.0
2014-10-01 14:55:00,92.77,92.77,92.63,92.65,12300.0,82.8564,82.8564,82.7313,82.7492,12300.0
2014-10-01 15:00:00,92.65,92.71,92.59,92.59,12600.0,82.7492,82.8028,82.6956,82.6956,12600.0
2014-10-01 15:05:00,92.59,92.63,92.46,92.47,54400.0,82.6956,82.7313,82.5795,82.5884,54400.0
2014-10-01 15:10:00,92.47,92.5,92.43,92.5,27500.0,82.5884,82.6152,82.5527,82.6152,27500.0
2014-10-01 15:15:00,92.51,92.65,92.51,92.52,26800.0,82.6241,82.7492,82.6241,82.6331,26800.0
2014-10-01 15:20:00,92.51,92.6,92.42,92.43,48000.0,82.6241,82.7045,82.5438,82.5527,48000.0
2014-10-01 15:25:00,92.43,92.57,92.43,92.55,21500.0,82.5527,82.6777,82.5527,82.6599,21500.0
2014-10-01 15:30:00,92.55,92.69,92.54,92.63,24000.0,82.6599,82.7849,82.6509,82.7313,24000.0
2014-10-01 15:35:00,92.65,92.68,92.58,92.63,46500.0,82.7492,82.776,82.6867,82.7313,46500.0
2014-10-01 15:40:00,92.63,92.7,92.6,92.63,41400.0,82.7313,82.7938,82.7045,82.7313,41400.0
2014-10-01 15:45:00,92.64,92.93,92.64,92.86,64900.0,82.7402,82.9993,82.7402,82.9367,64900.0
2014-10-01 15:50:00,92.86,92.89,92.75,92.75,102200.0,82.9367,82.9635,82.8385,82.8385,102200.0
2014-10-01 15:55:00,92.75,92.81,92.58,92.6,195400.0,82.8385,82.8921,82.6867,82.7045,195400.0
2014-10-02 09:30:00,92.53,92.68,92.28,92.58,11300.0,82.642,82.776,82.4187,82.6867,11300.0
2014-10-02 09:35:00,92.63,92.94,92.63,92.71,12700.0,82.7313,83.0082,82.7313,82.8028,12700.0
2014-10-02 09:40:00,92.7,92.86,92.59,92.67,22900.0,82.7938,82.9367,82.6956,82.767,22900.0
2014-10-02 09:45:00,92.7,92.83,92.63,92.75,13700.0,82.7938,82.9099,82.7313,82.8385,13700.0
2014-10-02 09:50:00,92.72,92.8,92.62,92.63,10700.0,82.8117,82.8832,82.7224,82.7313,10700.0
2014-10-02 09:55:00,92.68,92.78,92.63,92.68,15700.0,82.776,82.8653,82.7313,82.776,15700.0
2014-10-02 10:00:00,92.7,92.79,92.63,92.73,24700.0,82.7938,82.8742,82.7313,82.8206,24700.0
2014-10-02 10:05:00,92.73,92.84,92.7,92.7,26400.0,82.8206,82.9189,82.7938,82.7938,26400.0
2014-10-02 10:10:00,92.7,92.82,92.65,92.8,23500.0,82.7938,82.901,82.7492,82.8832,23500.0
2014-10-02 10:15:00,92.85,92.94,92.82,92.83,12400.0,82.9278,83.0082,82.901,82.9099,12400.0
2014-10-02 10:20:00,92.86,92.89,92.81,92.81,9900.0,82.9367,82.9635,82.8921,82.8921,9900.0
2014-10-02 10:25:00,92.86,92.93,92.81,92.89,5200.0,82.9367,82.9993,82.8921,82.9635,5200.0
2014-10-02 10:30:00,92.89,92.9,92.58,92.58,14200.0,82.9635,82.9725,82.6867,82.6867,14200.0
2014-10-02 10:35:00,92.59,92.83,92.49,92.76,10700.0,82.6956,82.9099,82.6063,82.8474,10700.0
2014-10-02 10:40:00,92.77,92.78,92.69,92.72,10100.0,82.8564,82.8653,82.7849,82.8117,10100.0
2014-10-02 10:45:00,92.69,92.73,92.67,92.7,6800.0,82.7849,82.8206,82.767,82.7938,6800.0
2014-10-02 10:50:00,92.69,92.73,92.5,92.51,41300.0,82.7849,82.8206,82.6152,82.6241,41300.0
2014-10-02 10:55:00,92.53,92.56,92.38,92.41,5100.0,82.642,82.6688,82.508,82.5348,5100.0
2014-10-02 11:00:00,92.39,92.43,92.36,92.41,6200.0,82.517,82.5527,82.4902,82.5348,6200.0
2014-10-02 11:05:00,92.47,92.55,92.43,92.43,4700.0,82.5884,82.6599,82.5527,82.5527,4700.0
2014-10-02 11:10:00,92.44,92.48,92.39,92.46,5000.0,82.5616,82.5973,82.517,82.5795,5000.0
2014-10-02 11:15:00,92.5,92.5,92.35,92.37,4900.0,82.6152,82.6152,82.4812,82.4991,4900.0
2014-10-02 11:20:00,92.38,92.41,92.18,92.23,6100.0,82.508,82.5348,82.3294,82.3741,6100.0
2014-10-02 11:25:00,92.25,92.38,92.25,92.33,6000.0,82.3919,82.508,82.3919,82.4634,6000.0
2014-10-02 11:30:00,92.34,92.39,92.2,92.27,9300.0,82.4723,82.517,82.3473,82.4098,9300.0
2014-10-02 11:35:00,92.28,92.32,92.15,92.18,6300.0,82.4187,82.4544,82.3026,82.3294,6300.0
2014-10-02 11:40:00,92.17,92.21,92.01,92.06,8200.0,82.3205,82.3562,82.1776,82.2222,8200.0
2014-10-02 11:45:00,92.09,92.21,92.04,92.2,6600.0,82.249,82.3562,82.2044,82.3473,6600.0
2014-10-02 11:50:00,92.13,92.3,92.11,92.27,6500.0,82.2847,82.4366,82.2669,82.4098,6500.0
2014-10-02 11:55:00,92.31,92.32,92.19,92.3,4000.0,82.4455,82.4544,82.3383,82.4366,4000.0
2014-10-02 12:00:00,92.26,92.35,92.23,92.35,4000.0,82.4009,82.4812,82.3741,82.4812,4000.0
2014-10-02 12:05:00,92.39,92.46,92.38,92.45,3600.0,82.517,82.5795,82.508,82.5706,3600.0
2014-10-02 12:10:00,92.46,92.46,92.36,92.4,4500.0,82.5795,82.5795,82.4902,82.5259,4500.0
2014-10-02 12:15:00,92.4,92.45,92.34,92.37,4800.0,82.5259,82.5706,82.4723,82.4991,4800.0
2014-10-02 12:20:00,92.38,92.43,92.35,92.42,3000.0,82.508,82.5527,82.4812,82.5438,3000.0
2014-10-02 12:25:00,92.42,92.42,92.35,92.41,5300.0,82.5438,82.5438,82.4812,82.5348,5300.0
2014-10-02 12:30:00,92.43,92.49,92.28,92.35,6500.0,82.5527,82.6063,82.4187,82.4812,6500.0
2014-10-02 12:35:00,92.35,92.37,92.33,92.37,1400.0,82.4812,82.4991,82.4634,82.4991,1400.0
2014-10-02 12:40:00,92.38,92.39,92.29,92.3,8000.0,82.508,82.517,82.4277,82.4366,8000.0
2014-10-02 12:45:00,92.3,92.32,92.21,92.26,4100.0,82.4366,82.4544,82.3562,82.4009,4100.0
2014-10-02 12:50:00,92.28,92.35,92.24,92.32,13600.0,82.4187,82.4812,82.383,82.4544,13600.0
2014-10-02 12:55:00,92.35,92.35,92.21,92.34,13900.0,82.4812,82.4812,82.3562,82.4723,13900.0
2014-10-02 13:00:00,92.34,92.35,92.28,92.35,9900.0,82.4723,82.4812,82.4187,82.4812,9900.0
2014-10-02 13:05:00,92.35,92.35,92.27,92.35,5300.0,82.4812,82.4812,82.4098,82.4812,5300.0
2014-10-02 13:10:00,92.35,92.46,92.32,92.45,11100.0,82.4812,82.5795,82.4544,82.5706,11100.0
2014-10-02 13:15:00,92.54,92.7,92.45,92.66,16900.0,82.6509,82.7938,82.5706,82.7581,16900.0
2014-10-02 13:20:00,92.65,92.65,92.41,92.57,22600.0,82.7492,82.7492,82.5348,82.6777,22600.0
2014-10-02 13:25:00,92.53,92.69,92.48,92.57,12500.0,82.642,82.7849,82.5973,82.6777,12500.0
2014-10-02 13:30:00,92.6,92.62,92.46,92.48,8000.0,82.7045,82.7224,82.5795,82.5973,8000.0
2014-10-02 13:35:00,92.48,92.48,92.34,92.36,7700.0,82.5973,82.5973,82.4723,82.4902,7700.0
2014-10-02 13:40:00,92.37,92.43,92.34,92.41,3800.0,82.4991,82.5527,82.4723,82.5348,3800.0
2014-10-02 13:45:00,92.44,92.46,92.37,92.37,6800.0,82.5616,82.5795,82.4991,82.4991,6800.0
2014-10-02 13:50:00,92.39,92.47,92.38,92.42,10000.0,82.517,82.5884,82.508,82.5438,10000.0
2014-10-02 13:55:00,92.41,92.42,92.36,92.36,8800.0,82.5348,82.5438,82.4902,82.4902,8800.0
2014-10-02 14:00:00,92.41,92.42,92.35,92.42,8700.0,82.5348,82.5438,82.4812,82.5438,8700.0
2014-10-02 14:05:00,92.42,92.58,92.4,92.53,20600.0,82.5438,82.6867,82.5259,82.642,20600.0
2014-10-02 14:10:00,92.53,92.63,92.46,92.63,10600.0,82.642,82.7313,82.5795,82.7313,10600.0
2014-10-02 14:15:00,92.62,92.62,92.47,92.5,7000.0,82.7224,82.7224,82.5884,82.6152,7000.0
2014-10-02 14:20:00,92.53,92.63,92.49,92.6,6700.0,82.642,82.7313,82.6063,82.7045,6700.0
2014-10-02 14:25:00,92.61,92.74,92.61,92.65,10100.0,82.7135,82.8296,82.7135,82.7492,10100.0
2014-10-02 14:30:00,92.64,92.67,92.58,92.59,7500.0,82.7402,82.767,82.6867,82.6956,7500.0
2014-10-02 14:35:00,92.63,92.65,92.47,92.49,14000.0,82.7313,82.7492,82.5884,82.6063,14000.0
2014-10-02 14:40:00,92.5,92.5,92.47,92.49,24900.0,82.6152,82.6152,82.5884,82.6063,24900.0
2014-10-02 14:45:00,92.5,92.5,92.39,92.48,35200.0,82.6152,82.6152,82.517,82.5973,35200.0
2014-10-02 14:50:00,92.48,92.48,92.39,92.41,44900.0,82.5973,82.5973,82.517,82.5348,44900.0
2014-10-02 14:55:00,92.41,92.59,92.4,92.55,16600.0,82.5348,82.6956,82.5259,82.6599,16600.0
2014-10-02 15:00:00,92.58,92.73,92.56,92.56,22400.0,82.6867,82.8206,82.6688,82.6688,22400.0
2014-10-02 15:05:00,92.57,92.61,92.56,92.59,14100.0,82.6777,82.7135,82.6688,82.6956,14100.0
2014-10-02 15:10:00,92.6,92.61,92.4,92.4,29400.0,82.7045,82.7135,82.5259,82.5259,29400.0
2014-10-02 15:15:00,92.4,92.4,92.27,92.3,23000.0,82.5259,82.5259,82.4098,82.4366,23000.0
2014-10-02 15:20:00,92.32,92.48,92.3,92.33,13000.0,82.4544,82.5973,82.4366,82.4634,13000.0
2014-10-02 15:25:00,92.3,92.32,92.26,92.28,20500.0,82.4366,82.4544,82.4009,82.4187,20500.0
2014-10-02 15:30:00,92.29,92.29,92.13,92.15,30900.0,82.4277,82.4277,82.2847,82.3026,30900.0
2014-10-02 15:35:00,92.15,92.36,92.15,92.35,18500.0,82.3026,82.4902,82.3026,82.4812,18500.0
2014-10-02 15:40:00,92.34,92.35,92.19,92.2,23900.0,82.4723,82.4812,82.3383,82.3473,23900.0
2014-10-02 15:45:00,92.21,92.55,92.2,92.55,44900.0,82.3562,82.6599,82.3473,82.6599,44900.0
2014-10-02 15:50:00,92.56,92.56,92.46,92.48,25000.0,82.6688,82.6688,82.5795,82.5973,25000.0
2014-10-02 15:55:00,92.48,92.58,92.41,92.42,37300.0,82.5973,82.6867,82.5348,82.5438,37300.0
2014-10-03 09:30:00,92.89,93.67,92.89,93.66,19900.0,82.9635,83.6602,82.9635,83.6512,19900.0
2014-10-03 09:35:00,93.54,93.62,92.88,93.17,13700.0,83.5441,83.6155,82.9546,83.2136,13700.0
2014-10-03 09:40:00,93.21,93.27,93.08,93.21,21900.0,83.2493,83.3029,83.1332,83.2493,21900.0
2014-10-03 09:45:00,93.36,93.36,93.2,93.25,18000.0,83.3833,83.3833,83.2404,83.2851,18000.0
2014-10-03 09:50:00,93.37,93.41,93.24,93.27,11600.0,83.3922,83.428,83.2761,83.3029,11600.0
2014-10-03 09:55:00,93.3,93.37,93.07,93.16,17900.0,83.3297,83.3922,83.1243,83.2047,17900.0
2014-10-03 10:00:00,93.23,93.76,93.22,93.75,10800.0,83.2672,83.7406,83.2583,83.7316,10800.0
2014-10-03 10:05:00,93.73,93.89,93.65,93.89,8900.0,83.7138,83.8567,83.6423,83.8567,8900.0
2014-10-03 10:10:00,93.93,93.98,93.79,93.95,7400.0,83.8924,83.9371,83.7674,83.9103,7400.0
2014-10-03 10:15:00,93.93,94.01,93.88,93.91,13200.0,83.8924,83.9638,83.8477,83.8745,13200.0
2014-10-03 10:20:00,93.91,93.97,93.74,93.74,11900.0,83.8745,83.9281,83.7227,83.7227,11900.0
2014-10-03 10:25:00,93.77,93.9,93.73,93.87,4900.0,83.7495,83.8656,83.7138,83.8388,4900.0
2014-10-03 10:30:00,93.87,93.88,93.79,93.85,7700.0,83.8388,83.8477,83.7674,83.8209,7700.0
2014-10-03 10:35:00,93.84,93.95,93.8,93.92,14200.0,83.812,83.9103,83.7763,83.8835,14200.0
2014-10-03 10:40:00,93.91,93.91,93.76,93.83,5800.0,83.8745,83.8745,83.7406,83.8031,5800.0
2014-10-03 10:45:00,93.88,94.0,93.83,94.0,4400.0,83.8477,83.9549,83.8031,83.9549,4400.0
2014-10-03 10:50:00,93.99,94.1,93.96,94.03,7200.0,83.946,84.0442,83.9192,83.9817,7200.0
2014-10-03 10:55:00,94.04,94.04,93.96,94.01,10300.0,83.9906,83.9906,83.9192,83.9638,10300.0
2014-10-03 11:00:00,93.98,94.0,93.93,93.96,14200.0,83.9371,83.9549,83.8924,83.9192,14200.0
2014-10-03 11:05:00,93.96,94.04,93.96,94.04,6300.0,83.9192,83.9906,83.9192,83.9906,6300.0
2014-10-03 11:10:00,94.04,94.07,93.98,94.03,6800.0,83.9906,84.0174,83.9371,83.9817,6800.0
2014-10-03 11:15:00,94.02,94.06,93.95,93.98,8400.0,83.9728,84.0085,83.9103,83.9371,8400.0
2014-10-03 11:20:00,93.98,94.0,93.93,93.96,8300.0,83.9371,83.9549,83.8924,83.9192,8300.0
2014-10-03 11:25:00,93.95,93.96,93.83,93.86,12500.0,83.9103,83.9192,83.8031,83.8299,12500.0
2014-10-03 11:30:00,93.88,93.9,93.86,93.88,6600.0,83.8477,83.8656,83.8299,83.8477,6600.0
2014-10-03 11:35:00,93.89,93.92,93.87,93.9,7400.0,83.8567,83.8835,83.8388,83.8656,7400.0
2014-10-03 11:40:00,93.9,93.9,93.87,93.87,5500.0,83.8656,83.8656,83.8388,83.8388,5500.0
2014-10-03 11:45:00,93.87,93.89,93.83,93.89,8400.0,83.8388,83.8567,83.8031,83.8567,8400.0
2014-10-03 11:50:00,93.87,93.91,93.84,93.88,14900.0,83.8388,83.8745,83.812,83.8477,14900.0
2014-10-03 11:55:00,93.88,93.89,93.86,93.86,15700.0,83.8477,83.8567,83.8299,83.8299,15700.0
2014-10-03 12:00:00,93.86,93.91,93.84,93.91,24200.0,83.8299,83.8745,83.812,83.8745,24200.0
2014-10-03 12:05:00,93.89,93.91,93.88,93.9,11500.0,83.8567,83.8745,83.8477,83.8656,11500.0
2014-10-03 12:10:00,93.9,93.98,93.82,93.83,28900.0,83.8656,83.9371,83.7942,83.8031,28900.0
2014-10-03 12:15:00,93.82,93.87,93.8,93.87,2700.0,83.7942,83.8388,83.7763,83.8388,2700.0
2014-10-03 12:20:00,93.85,93.89,93.85,93.89,7600.0,83.8209,83.8567,83.8209,83.8567,7600.0
2014-10-03 12:25:00,93.89,93.89,93.87,93.89,6600.0,83.8567,83.8567,83.8388,83.8567,6600.0
2014-10-03 12:30:00,93.9,93.91,93.89,93.91,11800.0,83.8656,83.8745,83.8567,83.8745,11800.0
2014-10-03 12:35:00,93.91,94.0,93.91,94.0,9300.0,83.8745,83.9549,83.8745,83.9549,9300.0
2014-10-03 12:40:00,94.0,94.02,93.99,93.99,16000.0,83.9549,83.9728,83.946,83.946,16000.0
2014-10-03 12:45:00,93.99,94.03,93.98,94.03,13900.0,83.946,83.9817,83.9371,83.9817,13900.0
2014-10-03 12:50:00,94.04,94.2,94.04,94.2,2600.0,83.9906,84.1335,83.9906,84.1335,2600.0
2014-10-03 12:55:00,94.21,94.28,94.2,94.24,4100.0,84.1425,84.205,84.1335,84.1693,4100.0
2014-10-03 13:00:00,94.25,94.33,94.25,94.31,2700.0,84.1782,84.2497,84.1782,84.2318,2700.0
2014-10-03 13:05:00,94.28,94.31,94.27,94.31,1600.0,84.205,84.2318,84.1961,84.2318,1600.0
2014-10-03 13:10:00,94.32,94.45,94.32,94.4,2600.0,84.2407,84.3568,84.2407,84.3122,2600.0
2014-10-03 13:15:00,94.36,94.38,94.35,94.38,1900.0,84.2764,84.2943,84.2675,84.2943,1900.0
2014-10-03 13:20:00,94.4,94.43,94.38,94.4,2100.0,84.3122,84.339,84.2943,84.3122,2100.0
2014-10-03 13:25:00,94.42,94.42,94.35,94.37,5600.0,84.33,84.33,84.2675,84.2854,5600.0
2014-10-03 13:30:00,94.34,94.39,94.29,94.29,5900.0,84.2586,84.3032,84.2139,84.2139,5900.0
2014-10-03 13:35:00,94.28,94.37,94.28,94.37,2300.0,84.205,84.2854,84.205,84.2854,2300.0
2014-10-03 13:40:00,94.4,94.4,94.34,94.36,2300.0,84.3122,84.3122,84.2586,84.2764,2300.0
2014-10-03 13:45:00,94.4,94.4,94.36,94.39,1600.0,84.3122,84.3122,84.2764,84.3032,1600.0
2014-10-03 13:50:00,94.39,94.44,94.38,94.42,3300.0,84.3032,84.3479,84.2943,84.33,3300.0
2014-10-03 13:55:00,94.41,94.43,94.36,94.38,3600.0,84.3211,84.339,84.2764,84.2943,3600.0
2014-10-03 14:00:00,94.41,94.46,94.38,94.46,4600.0,84.3211,84.3658,84.2943,84.3658,4600.0
2014-10-03 14:05:00,94.47,94.51,94.42,94.43,3500.0,84.3747,84.4104,84.33,84.339,3500.0
2014-10-03 14:10:00,94.42,94.52,94.42,94.45,3200.0,84.33,84.4193,84.33,84.3568,3200.0
2014-10-03 14:15:00,94.45,94.45,94.42,94.44,3500.0,84.3568,84.3568,84.33,84.3479,3500.0
2014-10-03 14:20:00,94.45,94.49,94.45,94.47,2800.0,84.3568,84.3926,84.3568,84.3747,2800.0
2014-10-03 14:25:00,94.49,94.53,94.44,94.44,4400.0,84.3926,84.4283,84.3479,84.3479,4400.0
2014-10-03 14:30:00,94.45,94.49,94.43,94.47,2900.0,84.3568,84.3926,84.339,84.3747,2900.0
2014-10-03 14:35:00,94.48,94.48,94.26,94.27,28300.0,84.3836,84.3836,84.1871,84.1961,28300.0
2014-10-03 14:40:00,94.27,94.39,94.27,94.39,8000.0,84.1961,84.3032,84.1961,84.3032,8000.0
2014-10-03 14:45:00,94.38,94.38,94.24,94.35,9000.0,84.2943,84.2943,84.1693,84.2675,9000.0
2014-10-03 14:50:00,94.34,94.4,94.31,94.31,4000.0,84.2586,84.3122,84.2318,84.2318,4000.0
2014-10-03 14:55:00,94.31,94.34,94.26,94.28,2800.0,84.2318,84.2586,84.1871,84.205,2800.0
2014-10-03 15:00:00,94.25,94.27,94.18,94.24,8200.0,84.1782,84.1961,84.1157,84.1693,8200.0
2014-10-03 15:05:00,94.23,94.24,94.11,94.16,5600.0,84.1603,84.1693,84.0532,84.0978,5600.0
2014-10-03 15:10:00,94.16,94.16,94.05,94.09,12900.0,84.0978,84.0978,83.9996,84.0353,12900.0
2014-10-03 15:15:00,94.09,94.15,94.08,94.12,14800.0,84.0353,84.0889,84.0264,84.0621,14800.0
2014-10-03 15:20:00,94.12,94.12,94.07,94.1,5700.0,84.0621,84.0621,84.0174,84.0442,5700.0
2014-10-03 15:25:00,94.09,94.15,94.08,94.12,7400.0,84.0353,84.0889,84.0264,84.0621,7400.0
2014-10-03 15:30:00,94.1,94.15,94.09,94.13,13700.0,84.0442,84.0889,84.0353,84.071,13700.0
2014-10-03 15:35:00,94.1,94.1,94.06,94.06,13500.0,84.0442,84.0442,84.0085,84.0085,13500.0
2014-10-03 15:40:00,94.07,94.1,94.03,94.06,14400.0,84.0174,84.0442,83.9817,84.0085,14400.0
2014-10-03 15:45:00,94.03,94.13,94.03,94.13,22100.0,83.9817,84.071,83.9817,84.071,22100.0
2014-10-03 15:50:00,94.15,94.17,93.97,94.0,50500.0,84.0889,84.1067,83.9281,83.9549,50500.0
2014-10-03 15:55:00,94.0,94.03,93.96,93.96,83600.0,83.9549,83.9817,83.9192,83.9192,83600.0
2014-10-06 09:30:00,94.64,94.64,94.41,94.49,8600.0,84.5265,84.5265,84.3211,84.3926,8600.0
2014-10-06 09:35:00,94.52,94.7,94.52,94.69,1800.0,84.4193,84.5801,84.4193,84.5712,1800.0
2014-10-06 09:40:00,94.6,94.83,94.6,94.83,5500.0,84.4908,84.6962,84.4908,84.6962,5500.0
2014-10-06 09:45:00,94.82,94.95,94.79,94.89,11300.0,84.6873,84.8034,84.6605,84.7498,11300.0
2014-10-06 09:50:00,94.86,94.99,94.84,94.84,5300.0,84.723,84.8391,84.7052,84.7052,5300.0
2014-10-06 09:55:00,94.84,94.87,94.75,94.77,4800.0,84.7052,84.7319,84.6248,84.6426,4800.0
2014-10-06 10:00:00,94.7,94.81,94.63,94.63,5700.0,84.5801,84.6784,84.5176,84.5176,5700.0
2014-10-06 10:05:00,94.65,94.67,94.59,94.67,9400.0,84.5355,84.5533,84.4819,84.5533,9400.0
2014-10-06 10:10:00,94.65,94.66,94.57,94.59,11900.0,84.5355,84.5444,84.464,84.4819,11900.0
2014-10-06 10:15:00,94.59,94.59,94.46,94.46,18500.0,84.4819,84.4819,84.3658,84.3658,18500.0
2014-10-06 10:20:00,94.46,94.51,94.45,94.46,4900.0,84.3658,84.4104,84.3568,84.3658,4900.0
2014-10-06 10:25:00,94.5,94.51,94.46,94.48,9800.0,84.4015,84.4104,84.3658,84.3836,9800.0
2014-10-06 10:30:00,94.48,94.51,94.44,94.45,15300.0,84.3836,84.4104,84.3479,84.3568,15300.0
2014-10-06 10:35:00,94.45,94.46,94.42,94.44,16300.0,84.3568,84.3658,84.33,84.3479,16300.0
2014-10-06 10:40:00,94.45,94.47,94.33,94.35,10900.0,84.3568,84.3747,84.2497,84.2675,10900.0
2014-10-06 10:45:00,94.35,94.4,94.28,94.28,8700.0,84.2675,84.3122,84.205,84.205,8700.0
2014-10-06 10:50:00,94.3,94.3,94.23,94.27,10500.0,84.2229,84.2229,84.1603,84.1961,10500.0
2014-10-06 10:55:00,94.26,94.4,94.24,94.39,16500.0,84.1871,84.3122,84.1693,84.3032,16500.0
2014-10-06 11:00:00,94.39,94.43,94.37,94.42,12800.0,84.3032,84.339,84.2854,84.33,12800.0
2014-10-06 11:05:00,94.41,94.49,94.36,94.49,9300.0,84.3211,84.3926,84.2764,84.3926,9300.0
2014-10-06 11:10:00,94.51,94.58,94.48,94.58,20500.0,84.4104,84.4729,84.3836,84.4729,20500.0
2014-10-06 11:15:00,94.58,94.6,94.51,94.58,8400.0,84.4729,84.4908,84.4104,84.4729,8400.0
2014-10-06 11:20:00,94.53,94.53,94.44,94.45,6400.0,84.4283,84.4283,84.3479,84.3568,6400.0
2014-10-06 11:25:00,94.45,94.52,94.43,94.45,7600.0,84.3568,84.4193,84.339,84.3568,7600.0
2014-10-06 11:30:00,94.47,94.51,94.4,94.44,16500.0,84.3747,84.4104,84.3122,84.3479,16500.0
2014-10-06 11:35:00,94.47,94.47,94.36,94.36,19000.0,84.3747,84.3747,84.2764,84.2764,19000.0
2014-10-06 11:40:00,94.33,94.34,94.13,94.14,7400.0,84.2497,84.2586,84.071,84.08,7400.0
2014-10-06 11:45:00,94.11,94.12,94.01,94.09,5900.0,84.0532,84.0621,83.9638,84.0353,5900.0
2014-10-06 11:50:00,94.13,94.15,94.08,94.11,4600.0,84.071,84.0889,84.0264,84.0532,4600.0
2014-10-06 11:55:00,94.09,94.12,94.0,94.12,7100.0,84.0353,84.0621,83.9549,84.0621,7100.0
2014-10-06 12:00:00,94.14,94.17,94.11,94.15,2900.0,84.08,84.1067,84.0532,84.0889,2900.0
2014-10-06 12:05:00,94.15,94.24,94.15,94.21,4200.0,84.0889,84.1693,84.0889,84.1425,4200.0
2014-10-06 12:10:00,94.21,94.22,94.15,94.17,4500.0,84.1425,84.1514,84.0889,84.1067,4500.0
2014-10-06 12:15:00,94.16,94.24,94.16,94.21,2400.0,84.0978,84.1693,84.0978,84.1425,2400.0
2014-10-06 12:20:00,94.24,94.25,94.12,94.22,5200.0,84.1693,84.1782,84.0621,84.1514,5200.0
2014-10-06 12:25:00,94.22,94.3,94.2,94.2,5600.0,84.1514,84.2229,84.1335,84.1335,5600.0
2014-10-06 12:30:00,94.16,94.16,94.09,94.13,2600.0,84.0978,84.0978,84.0353,84.071,2600.0
2014-10-06 12:35:00,94.12,94.13,94.0,94.02,3500.0,84.0621,84.071,83.9549,83.9728,3500.0
2014-10-06 12:40:00,94.03,94.06,93.88,93.93,5600.0,83.9817,84.0085,83.8477,83.8924,5600.0
2014-10-06 12:45:00,93.9,93.93,93.86,93.86,1800.0,83.8656,83.8924,83.8299,83.8299,1800.0
2014-10-06 12:50:00,93.88,93.92,93.85,93.89,2200.0,83.8477,83.8835,83.8209,83.8567,2200.0
2014-10-06 12:55:00,93.9,93.98,93.88,93.98,7700.0,83.8656,83.9371,83.8477,83.9371,7700.0
2014-10-06 13:00:00,93.98,94.0,93.86,94.0,10000.0,83.9371,83.9549,83.8299,83.9549,10000.0
2014-10-06 13:05:00,94.01,94.03,93.99,93.99,4300.0,83.9638,83.9817,83.946,83.946,4300.0
2014-10-06 13:10:00,94.0,94.12,93.97,94.12,7300.0,83.9549,84.0621,83.9281,84.0621,7300.0
2014-10-06 13:15:00,94.13,94.28,94.13,94.2,6300.0,84.071,84.205,84.071,84.1335,6300.0
2014-10-06 13:20:00,94.22,94.33,94.22,94.33,5800.0,84.1514,84.2497,84.1514,84.2497,5800.0
2014-10-06 13:25:00,94.34,94.4,94.27,94.3,5700.0,84.2586,84.3122,84.1961,84.2229,5700.0
2014-10-06 13:30:00,94.31,94.36,94.24,94.34,6100.0,84.2318,84.2764,84.1693,84.2586,6100.0
2014-10-06 13:35:00,94.32,94.39,94.3,94.35,3700.0,84.2407,84.3032,84.2229,84.2675,3700.0
2014-10-06 13:40:00,94.37,94.4,94.34,94.4,10300.0,84.2854,84.3122,84.2586,84.3122,10300.0
2014-10-06 13:45:00,94.4,94.44,94.36,94.36,4300.0,84.3122,84.3479,84.2764,84.2764,4300.0
2014-10-06 13:50:00,94.35,94.41,94.33,94.41,3100.0,84.2675,84.3211,84.2497,84.3211,3100.0
2014-10-06 13:55:00,94.45,94.47,94.4,94.43,5200.0,84.3568,84.3747,84.3122,84.339,5200.0
2014-10-06 14:00:00,94.45,94.47,94.4,94.42,3100.0,84.3568,84.3747,84.3122,84.33,3100.0
2014-10-06 14:05:00,94.44,94.47,94.35,94.35,5000.0,84.3479,84.3747,84.2675,84.2675,5000.0
2014-10-06 14:10:00,94.37,94.38,94.33,94.38,4600.0,84.2854,84.2943,84.2497,84.2943,4600.0
2014-10-06 14:15:00,94.37,94.47,94.33,94.47,5300.0,84.2854,84.3747,84.2497,84.3747,5300.0
2014-10-06 14:20:00,94.43,94.66,94.43,94.66,5000.0,84.339,84.5444,84.339,84.5444,5000.0
2014-10-06 14:25:00,94.64,94.67,94.59,94.63,5000.0,84.5265,84.5533,84.4819,84.5176,5000.0
2014-10-06 14:30:00,94.63,94.69,94.62,94.66,7200.0,84.5176,84.5712,84.5087,84.5444,7200.0
2014-10-06 14:35:00,94.67,94.72,94.67,94.69,5200.0,84.5533,84.598,84.5533,84.5712,5200.0
2014-10-06 14:40:00,94.7,94.7,94.63,94.69,7300.0,84.5801,84.5801,84.5176,84.5712,7300.0
2014-10-06 14:45:00,94.69,94.73,94.69,94.72,5800.0,84.5712,84.6069,84.5712,84.598,5800.0
2014-10-06 14:50:00,94.72,94.75,94.68,94.71,6300.0,84.598,84.6248,84.5622,84.589,6300.0
2014-10-06 14:55:00,94.69,94.72,94.67,94.67,5300.0,84.5712,84.598,84.5533,84.5533,5300.0
2014-10-06 15:00:00,94.65,94.7,94.59,94.6,7600.0,84.5355,84.5801,84.4819,84.4908,7600.0
2014-10-06 15:05:00,94.61,94.66,94.58,94.58,6700.0,84.4997,84.5444,84.4729,84.4729,6700.0
2014-10-06 15:10:00,94.58,94.64,94.57,94.58,7300.0,84.4729,84.5265,84.464,84.4729,7300.0
2014-10-06 15:15:00,94.59,94.67,94.59,94.65,11300.0,84.4819,84.5533,84.4819,84.5355,11300.0
2014-10-06 15:20:00,94.62,94.75,94.6,94.74,11600.0,84.5087,84.6248,84.4908,84.6158,11600.0
2014-10-06 15:25:00,94.74,94.75,94.68,94.7,12300.0,84.6158,84.6248,84.5622,84.5801,12300.0
2014-10-06 15:30:00,94.7,94.71,94.63,94.63,17200.0,84.5801,84.589,84.5176,84.5176,17200.0
2014-10-06 15:35:00,94.64,94.69,94.61,94.66,15100.0,84.5265,84.5712,84.4997,84.5444,15100.0
2014-10-06 15:40:00,94.67,94.67,94.56,94.57,13300.0,84.5533,84.5533,84.4551,84.464,13300.0
2014-10-06 15:45:00,94.58,94.6,94.56,94.57,22700.0,84.4729,84.4908,84.4551,84.464,22700.0
2014-10-06 15:50:00,94.57,94.61,94.53,94.58,26400.0,84.464,84.4997,84.4283,84.4729,26400.0
2014-10-06 15:55:00,94.57,94.64,94.46,94.5,42200.0,84.464,84.5265,84.3658,84.4015,42200.0
2014-10-07 09:30:00,93.95,94.0,93.47,93.47,12100.0,83.9103,83.9549,83.4816,83.4816,12100.0
2014-10-07 09:35:00,93.46,93.47,93.25,93.44,12600.0,83.4726,83.4816,83.2851,83.4548,12600.0
2014-10-07 09:40:00,93.43,93.44,93.05,93.05,9800.0,83.4458,83.4548,83.1064,83.1064,9800.0
2014-10-07 09:45:00,93.05,93.05,92.82,92.9,13600.0,83.1064,83.1064,82.901,82.9725,13600.0
2014-10-07 09:50:00,92.92,93.21,92.87,93.21,19600.0,82.9903,83.2493,82.9457,83.2493,19600.0
2014-10-07 09:55:00,93.16,93.26,93.07,93.25,12000.0,83.2047,83.294,83.1243,83.2851,12000.0
2014-10-07 10:00:00,93.3,93.3,93.09,93.15,12700.0,83.3297,83.3297,83.1422,83.1957,12700.0
2014-10-07 10:05:00,93.09,93.25,93.08,93.25,16200.0,83.1422,83.2851,83.1332,83.2851,16200.0
2014-10-07 10:10:00,93.26,93.34,93.21,93.22,11700.0,83.294,83.3654,83.2493,83.2583,11700.0
2014-10-07 10:15:00,93.24,93.44,93.2,93.42,8400.0,83.2761,83.4548,83.2404,83.4369,8400.0
2014-10-07 10:20:00,93.42,93.43,93.33,93.4,5400.0,83.4369,83.4458,83.3565,83.419,5400.0
2014-10-07 10:25:00,93.39,93.49,93.37,93.49,5800.0,83.4101,83.4994,83.3922,83.4994,5800.0
2014-10-07 10:30:00,93.54,93.78,93.54,93.69,7400.0,83.5441,83.7584,83.5441,83.678,7400.0
2014-10-07 10:35:00,93.7,93.72,93.59,93.59,5700.0,83.687,83.7048,83.5887,83.5887,5700.0
2014-10-07 10:40:00,93.59,93.64,93.57,93.61,5600.0,83.5887,83.6334,83.5709,83.6066,5600.0
2014-10-07 10:45:00,93.64,93.77,93.6,93.62,4500.0,83.6334,83.7495,83.5977,83.6155,4500.0
2014-10-07 10:50:00,93.65,93.74,93.61,93.7,3300.0,83.6423,83.7227,83.6066,83.687,3300.0
2014-10-07 10:55:00,93.73,93.73,93.52,93.52,4900.0,83.7138,83.7138,83.5262,83.5262,4900.0
2014-10-07 11:00:00,93.45,93.54,93.35,93.35,5800.0,83.4637,83.5441,83.3744,83.3744,5800.0
2014-10-07 11:05:00,93.37,93.39,93.28,93.33,6200.0,83.3922,83.4101,83.3119,83.3565,6200.0
2014-10-07 11:10:00,93.33,93.35,93.24,93.24,4300.0,83.3565,83.3744,83.2761,83.2761,4300.0
2014-10-07 11:15:00,93.26,93.33,93.23,93.32,17700.0,83.294,83.3565,83.2672,83.3476,17700.0
2014-10-07 11:20:00,93.33,93.38,93.28,93.28,8000.0,83.3565,83.4012,83.3119,83.3119,8000.0
2014-10-07 11:25:00,93.27,93.31,93.24,93.24,11600.0,83.3029,83.3387,83.2761,83.2761,11600.0
2014-10-07 11:30:00,93.23,93.31,93.19,93.25,6000.0,83.2672,83.3387,83.2315,83.2851,6000.0
2014-10-07 11:35:00,93.25,93.29,93.19,93.25,5300.0,83.2851,83.3208,83.2315,83.2851,5300.0
2014-10-07 11:40:00,93.24,93.41,93.21,93.41,5200.0,83.2761,83.428,83.2493,83.428,5200.0
2014-10-07 11:45:00,93.38,93.4,93.36,93.39,6500.0,83.4012,83.419,83.3833,83.4101,6500.0
2014-10-07 11:50:00,93.39,93.59,93.36,93.57,10100.0,83.4101,83.5887,83.3833,83.5709,10100.0
2014-10-07 11:55:00,93.57,93.67,93.57,93.65,13400.0,83.5709,83.6602,83.5709,83.6423,13400.0
2014-10-07 12:00:00,93.65,93.67,93.62,93.63,2800.0,83.6423,83.6602,83.6155,83.6245,2800.0
2014-10-07 12:05:00,93.63,93.75,93.61,93.72,4500.0,83.6245,83.7316,83.6066,83.7048,4500.0
2014-10-07 12:10:00,93.76,93.8,93.72,93.76,13700.0,83.7406,83.7763,83.7048,83.7406,13700.0
2014-10-07 12:15:00,93.73,93.75,93.68,93.73,4000.0,83.7138,83.7316,83.6691,83.7138,4000.0
2014-10-07 12:20:00,93.77,93.8,93.68,93.7,4000.0,83.7495,83.7763,83.6691,83.687,4000.0
2014-10-07 12:25:00,93.71,93.74,93.65,93.67,2600.0,83.6959,83.7227,83.6423,83.6602,2600.0
2014-10-07 12:30:00,93.67,93.68,93.6,93.62,5800.0,83.6602,83.6691,83.5977,83.6155,5800.0
2014-10-07 12:35:00,93.62,93.62,93.55,93.56,7400.0,83.6155,83.6155,83.553,83.5619,7400.0
2014-10-07 12:40:00,93.54,93.58,93.51,93.55,4900.0,83.5441,83.5798,83.5173,83.553,4900.0
2014-10-07 12:45:00,93.55,93.56,93.34,93.34,6800.0,83.553,83.5619,83.3654,83.3654,6800.0
2014-10-07 12:50:00,93.32,93.46,93.3,93.31,14900.0,83.3476,83.4726,83.3297,83.3387,14900.0
2014-10-07 12:55:00,93.32,93.34,93.3,93.32,4000.0,83.3476,83.3654,83.3297,83.3476,4000.0
2014-10-07 13:00:00,93.32,93.34,93.32,93.34,6700.0,83.3476,83.3654,83.3476,83.3654,6700.0
2014-10-07 13:05:00,93.36,93.38,93.34,93.35,8600.0,83.3833,83.4012,83.3654,83.3744,8600.0
2014-10-07 13:10:00,93.35,93.39,93.35,93.38,3400.0,83.3744,83.4101,83.3744,83.4012,3400.0
2014-10-07 13:15:00,93.4,93.43,93.36,93.39,4000.0,83.419,83.4458,83.3833,83.4101,4000.0
2014-10-07 13:20:00,93.4,93.45,93.39,93.44,4800.0,83.419,83.4637,83.4101,83.4548,4800.0
2014-10-07 13:25:00,93.44,93.48,93.44,93.47,4300.0,83.4548,83.4905,83.4548,83.4816,4300.0
2014-10-07 13:30:00,93.47,93.47,93.4,93.42,2700.0,83.4816,83.4816,83.419,83.4369,2700.0
2014-10-07 13:35:00,93.4,93.46,93.27,93.27,3600.0,83.419,83.4726,83.3029,83.3029,3600.0
2014-10-07 13:40:00,93.25,93.34,93.23,93.26,1700.0,83.2851,83.3654,83.2672,83.294,1700.0
2014-10-07 13:45:00,93.26,93.29,93.2,93.23,4000.0,83.294,83.3208,83.2404,83.2672,4000.0
2014-10-07 13:50:00,93.27,93.37,93.23,93.32,4700.0,83.3029,83.3922,83.2672,83.3476,4700.0
2014-10-07 13:55:00,93.3,93.3,93.21,93.24,2700.0,83.3297,83.3297,83.2493,83.2761,2700.0
2014-10-07 14:00:00,93.25,93.26,93.2,93.24,4400.0,83.2851,83.294,83.2404,83.2761,4400.0
2014-10-07 14:05:00,93.25,93.32,93.25,93.29,3800.0,83.2851,83.3476,83.2851,83.3208,3800.0
2014-10-07 14:10:00,93.3,93.38,93.28,93.36,4200.0,83.3297,83.4012,83.3119,83.3833,4200.0
2014-10-07 14:15:00,93.35,93.37,93.3,93.36,4100.0,83.3744,83.3922,83.3297,83.3833,4100.0
2014-10-07 14:20:00,93.35,93.36,93.2,93.2,4400.0,83.3744,83.3833,83.2404,83.2404,4400.0
2014-10-07 14:25:00,93.21,93.25,93.16,93.19,20300.0,83.2493,83.2851,83.2047,83.2315,20300.0
2014-10-07 14:30:00,93.17,93.18,92.94,93.0,29200.0,83.2136,83.2225,83.0082,83.0618,29200.0
2014-10-07 14:35:00,92.98,92.99,92.91,92.96,15100.0,83.0439,83.0528,82.9814,83.0261,15100.0
2014-10-07 14:40:00,92.95,92.95,92.9,92.91,6500.0,83.0171,83.0171,82.9725,82.9814,6500.0
2014-10-07 14:45:00,92.88,92.9,92.84,92.84,4200.0,82.9546,82.9725,82.9189,82.9189,4200.0
2014-10-07 14:50:00,92.84,92.92,92.84,92.88,6600.0,82.9189,82.9903,82.9189,82.9546,6600.0
2014-10-07 14:55:00,92.89,92.89,92.83,92.86,4700.0,82.9635,82.9635,82.9099,82.9367,4700.0
2014-10-07 15:00:00,92.84,92.94,92.8,92.89,7900.0,82.9189,83.0082,82.8832,82.9635,7900.0
2014-10-07 15:05:00,92.88,92.89,92.81,92.86,7600.0,82.9546,82.9635,82.8921,82.9367,7600.0
2014-10-07 15:10:00,92.85,93.05,92.85,93.03,34400.0,82.9278,83.1064,82.9278,83.0886,34400.0
2014-10-07 15:15:00,93.02,93.04,92.9,92.91,12700.0,83.0796,83.0975,82.9725,82.9814,12700.0
2014-10-07 15:20:00,92.88,92.93,92.77,92.82,10100.0,82.9546,82.9993,82.8564,82.901,10100.0
2014-10-07 15:25:00,92.84,92.93,92.82,92.91,13200.0,82.9189,82.9993,82.901,82.9814,13200.0
2014-10-07 15:30:00,92.91,93.0,92.9,92.98,28200.0,82.9814,83.0618,82.9725,83.0439,28200.0
2014-10-07 15:35:00,92.98,92.99,92.84,92.85,19200.0,83.0439,83.0528,82.9189,82.9278,19200.0
2014-10-07 15:40:00,92.86,92.9,92.79,92.8,17100.0,82.9367,82.9725,82.8742,82.8832,17100.0
2014-10-07 15:45:00,92.8,92.9,92.78,92.82,28600.0,82.8832,82.9725,82.8653,82.901,28600.0
2014-10-07 15:50:00,92.81,92.83,92.74,92.76,52400.0,82.8921,82.9099,82.8296,82.8474,52400.0
2014-10-07 15:55:00,92.76,92.77,92.59,92.6,84500.0,82.8474,82.8564,82.6956,82.7045,84500.0
2014-10-08 09:30:00,92.84,93.02,92.5,92.78,12400.0,82.9189,83.0796,82.6152,82.8653,12400.0
2014-10-08 09:35:00,92.85,93.03,92.8,92.92,8800.0,82.9278,83.0886,82.8832,82.9903,8800.0
2014-10-08 09:40:00,92.92,93.2,92.89,93.05,12900.0,82.9903,83.2404,82.9635,83.1064,12900.0
2014-10-08 09:45:00,93.03,93.08,92.98,93.07,3300.0,83.0886,83.1332,83.0439,83.1243,3300.0
2014-10-08 09:50:00,93.14,93.17,92.99,93.0,4400.0,83.1868,83.2136,83.0528,83.0618,4400.0
2014-10-08 09:55:00,93.02,93.04,92.87,92.97,6100.0,83.0796,83.0975,82.9457,83.035,6100.0
2014-10-08 10:00:00,92.96,93.12,92.81,92.82,6700.0,83.0261,83.169,82.8921,82.901,6700.0
2014-10-08 10:05:00,92.85,93.07,92.85,92.96,12800.0,82.9278,83.1243,82.9278,83.0261,12800.0
2014-10-08 10:10:00,92.98,93.23,92.98,93.15,9000.0,83.0439,83.2672,83.0439,83.1957,9000.0
2014-10-08 10:15:00,93.17,93.17,93.03,93.03,5600.0,83.2136,83.2136,83.0886,83.0886,5600.0
2014-10-08 10:20:00,92.95,93.01,92.86,92.98,6300.0,83.0171,83.0707,82.9367,83.0439,6300.0
2014-10-08 10:25:00,92.93,93.27,92.87,93.25,7700.0,82.9993,83.3029,82.9457,83.2851,7700.0
2014-10-08 10:30:00,93.26,93.4,93.23,93.37,31800.0,83.294,83.419,83.2672,83.3922,31800.0
2014-10-08 10:35:00,93.37,93.5,93.36,93.43,23500.0,83.3922,83.5083,83.3833,83.4458,23500.0
2014-10-08 10:40:00,93.42,93.42,93.18,93.32,50800.0,83.4369,83.4369,83.2225,83.3476,50800.0
2014-10-08 10:45:00,93.3,93.3,93.04,93.11,7700.0,83.3297,83.3297,83.0975,83.16,7700.0
2014-10-08 10:50:00,93.05,93.1,92.97,93.02,33900.0,83.1064,83.1511,83.035,83.0796,33900.0
2014-10-08 10:55:00,93.01,93.11,92.97,93.08,16700.0,83.0707,83.16,83.035,83.1332,16700.0
2014-10-08 11:00:00,92.95,92.99,92.81,92.81,16600.0,83.0171,83.0528,82.8921,82.8921,16600.0
2014-10-08 11:05:00,92.8,93.09,92.79,93.05,6500.0,82.8832,83.1422,82.8742,83.1064,6500.0
2014-10-08 11:10:00,93.09,93.19,93.06,93.13,11000.0,83.1422,83.2315,83.1154,83.1779,11000.0
2014-10-08 11:15:00,93.06,93.07,92.91,92.94,6000.0,83.1154,83.1243,82.9814,83.0082,6000.0
2014-10-08 11:20:00,92.94,93.22,92.87,93.17,18400.0,83.0082,83.2583,82.9457,83.2136,18400.0
2014-10-08 11:25:00,93.14,93.4,93.11,93.4,3900.0,83.1868,83.419,83.16,83.419,3900.0
2014-10-08 11:30:00,93.43,93.53,93.37,93.45,5100.0,83.4458,83.5351,83.3922,83.4637,5100.0
2014-10-08 11:35:00,93.44,93.44,93.19,93.19,3900.0,83.4548,83.4548,83.2315,83.2315,3900.0
2014-10-08 11:40:00,93.2,93.23,93.14,93.2,2800.0,83.2404,83.2672,83.1868,83.2404,2800.0
2014-10-08 11:45:00,93.21,93.26,93.14,93.17,13900.0,83.2493,83.294,83.1868,83.2136,13900.0
2014-10-08 11:50:00,93.13,93.21,93.07,93.21,5400.0,83.1779,83.2493,83.1243,83.2493,5400.0
2014-10-08 11:55:00,93.22,93.3,93.1,93.3,10200.0,83.2583,83.3297,83.1511,83.3297,10200.0
2014-10-08 12:00:00,93.3,93.36,93.22,93.27,5200.0,83.3297,83.3833,83.2583,83.3029,5200.0
2014-10-08 12:05:00,93.25,93.3,93.2,93.3,11400.0,83.2851,83.3297,83.2404,83.3297,11400.0
2014-10-08 12:10:00,93.29,93.41,93.26,93.41,7000.0,83.3208,83.428,83.294,83.428,7000.0
2014-10-08 12:15:00,93.4,93.45,93.39,93.44,4700.0,83.419,83.4637,83.4101,83.4548,4700.0
2014-10-08 12:20:00,93.43,93.44,93.34,93.38,4000.0,83.4458,83.4548,83.3654,83.4012,4000.0
2014-10-08 12:25:00,93.37,93.43,93.29,93.32,3800.0,83.3922,83.4458,83.3208,83.3476,3800.0
2014-10-08 12:30:00,93.28,93.28,93.21,93.22,2100.0,83.3119,83.3119,83.2493,83.2583,2100.0
2014-10-08 12:35:00,93.22,93.39,93.22,93.35,4400.0,83.2583,83.4101,83.2583,83.3744,4400.0
2014-10-08 12:40:00,93.31,93.37,93.24,93.29,3000.0,83.3387,83.3922,83.2761,83.3208,3000.0
2014-10-08 12:45:00,93.28,93.31,93.17,93.19,5700.0,83.3119,83.3387,83.2136,83.2315,5700.0
2014-10-08 12:50:00,93.17,93.2,93.11,93.18,8000.0,83.2136,83.2404,83.16,83.2225,8000.0
2014-10-08 12:55:00,93.18,93.3,93.17,93.3,8600.0,83.2225,83.3297,83.2136,83.3297,8600.0
2014-10-08 13:00:00,93.29,93.46,93.25,93.46,3300.0,83.3208,83.4726,83.2851,83.4726,3300.0
2014-10-08 13:05:00,93.48,93.48,93.34,93.36,1600.0,83.4905,83.4905,83.3654,83.3833,1600.0
2014-10-08 13:10:00,93.28,93.36,93.27,93.3,2400.0,83.3119,83.3833,83.3029,83.3297,2400.0
2014-10-08 13:15:00,93.35,93.44,93.35,93.38,5000.0,83.3744,83.4548,83.3744,83.4012,5000.0
2014-10-08 13:20:00,93.36,93.49,93.32,93.44,4000.0,83.3833,83.4994,83.3476,83.4548,4000.0
2014-10-08 13:25:00,93.44,93.45,93.38,93.38,1500.0,83.4548,83.4637,83.4012,83.4012,1500.0
2014-10-08 13:30:00,93.42,93.44,93.39,93.41,2100.0,83.4369,83.4548,83.4101,83.428,2100.0
2014-10-08 13:35:00,93.43,93.58,93.41,93.55,3200.0,83.4458,83.5798,83.428,83.553,3200.0
2014-10-08 13:40:00,93.52,93.6,93.49,93.59,4400.0,83.5262,83.5977,83.4994,83.5887,4400.0
2014-10-08 13:45:00,93.62,93.98,93.62,93.96,12800.0,83.6155,83.9371,83.6155,83.9192,12800.0
2014-10-08 13:50:00,93.94,93.95,93.82,93.86,12700.0,83.9013,83.9103,83.7942,83.8299,12700.0
2014-10-08 13:55:00,93.85,93.97,93.85,93.97,5400.0,83.8209,83.9281,83.8209,83.9281,5400.0
2014-10-08 14:00:00,93.95,94.28,93.95,94.26,14700.0,83.9103,84.205,83.9103,84.1871,14700.0
2014-10-08 14:05:00,94.23,94.41,94.17,94.41,17200.0,84.1603,84.3211,84.1067,84.3211,17200.0
2014-10-08 14:10:00,94.38,94.7,94.38,94.63,15000.0,84.2943,84.5801,84.2943,84.5176,15000.0
2014-10-08 14:15:00,94.65,94.69,94.49,94.69,8000.0,84.5355,84.5712,84.3926,84.5712,8000.0
2014-10-08 14:20:00,94.73,94.88,94.73,94.86,22500.0,84.6069,84.7409,84.6069,84.723,22500.0
2014-10-08 14:25:00,94.87,94.94,94.85,94.91,41400.0,84.7319,84.7945,84.7141,84.7677,41400.0
2014-10-08 14:30:00,94.94,95.23,94.94,95.23,22000.0,84.7945,85.0535,84.7945,85.0535,22000.0
2014-10-08 14:35:00,95.24,95.24,95.1,95.1,42600.0,85.0624,85.0624,84.9374,84.9374,42600.0
2014-10-08 14:40:00,95.1,95.17,95.04,95.15,55200.0,84.9374,84.9999,84.8838,84.982,55200.0
2014-10-08 14:45:00,95.12,95.21,95.1,95.1,19300.0,84.9552,85.0356,84.9374,84.9374,19300.0
2014-10-08 14:50:00,95.1,95.15,95.09,95.12,45300.0,84.9374,84.982,84.9284,84.9552,45300.0
2014-10-08 14:55:00,95.09,95.12,95.01,95.12,6600.0,84.9284,84.9552,84.857,84.9552,6600.0
2014-10-08 15:00:00,95.13,95.26,95.13,95.23,10600.0,84.9642,85.0803,84.9642,85.0535,10600.0
2014-10-08 15:05:00,95.22,95.32,95.19,95.32,13000.0,85.0445,85.1339,85.0177,85.1339,13000.0
2014-10-08 15:10:00,95.32,95.4,95.28,95.39,13200.0,85.1339,85.2053,85.0981,85.1964,13200.0
2014-10-08 15:15:00,95.4,95.48,95.37,95.47,17800.0,85.2053,85.2768,85.1785,85.2678,17800.0
2014-10-08 15:20:00,95.46,95.67,95.45,95.65,16600.0,85.2589,85.4465,85.25,85.4286,16600.0
2014-10-08 15:25:00,95.64,95.86,95.64,95.77,25000.0,85.4197,85.6162,85.4197,85.5358,25000.0
2014-10-08 15:30:00,95.77,95.83,95.76,95.8,35700.0,85.5358,85.5894,85.5268,85.5626,35700.0
2014-10-08 15:35:00,95.81,95.85,95.75,95.83,28000.0,85.5715,85.6072,85.5179,85.5894,28000.0
2014-10-08 15:40:00,95.82,96.08,95.81,96.03,31300.0,85.5804,85.8126,85.5715,85.768,31300.0
2014-10-08 15:45:00,96.01,96.21,96.0,96.21,57100.0,85.7501,85.9287,85.7412,85.9287,57100.0
2014-10-08 15:50:00,96.2,96.5,96.1,96.28,180000.0,85.9198,86.1878,85.8305,85.9913,180000.0
2014-10-08 15:55:00,96.29,96.31,96.19,96.26,119600.0,86.0002,86.0181,85.9109,85.9734,119600.0
2014-10-09 09:30:00,96.35,96.39,95.82,96.04,32300.0,86.0538,86.0895,85.5804,85.7769,32300.0
2014-10-09 09:35:00,96.02,96.22,95.81,96.22,24800.0,85.7591,85.9377,85.5715,85.9377,24800.0
2014-10-09 09:40:00,96.24,96.27,95.71,95.73,21000.0,85.9555,85.9823,85.4822,85.5,21000.0
2014-10-09 09:45:00,95.77,95.79,95.45,95.56,15000.0,85.5358,85.5536,85.25,85.3482,15000.0
2014-10-09 09:50:00,95.57,95.57,95.23,95.34,11100.0,85.3571,85.3571,85.0535,85.1517,11100.0
2014-10-09 09:55:00,95.42,95.5,95.31,95.41,18900.0,85.2232,85.2946,85.1249,85.2142,18900.0
2014-10-09 10:00:00,95.39,95.73,95.3,95.73,22900.0,85.1964,85.5,85.116,85.5,22900.0
2014-10-09 10:05:00,95.69,95.91,95.41,95.5,23000.0,85.4643,85.6608,85.2142,85.2946,23000.0
2014-10-09 10:10:00,95.51,95.76,95.44,95.69,38600.0,85.3036,85.5268,85.241,85.4643,38600.0
2014-10-09 10:15:00,95.69,95.95,95.68,95.95,10300.0,85.4643,85.6965,85.4554,85.6965,10300.0
2014-10-09 10:20:00,95.94,96.2,95.87,96.0,31200.0,85.6876,85.9198,85.6251,85.7412,31200.0
2014-10-09 10:25:00,95.97,96.09,95.94,96.01,17300.0,85.7144,85.8216,85.6876,85.7501,17300.0
2014-10-09 10:30:00,96.0,96.01,95.86,95.88,27600.0,85.7412,85.7501,85.6162,85.634,27600.0
2014-10-09 10:35:00,95.85,95.95,95.71,95.75,24700.0,85.6072,85.6965,85.4822,85.5179,24700.0
2014-10-09 10:40:00,95.76,96.07,95.68,95.95,13800.0,85.5268,85.8037,85.4554,85.6965,13800.0
2014-10-09 10:45:00,95.9,96.02,95.87,96.02,13600.0,85.6519,85.7591,85.6251,85.7591,13600.0
2014-10-09 10:50:00,96.0,96.02,95.79,95.89,11400.0,85.7412,85.7591,85.5536,85.6429,11400.0
2014-10-09 10:55:00,95.88,96.14,95.77,96.14,9500.0,85.634,85.8662,85.5358,85.8662,9500.0
2014-10-09 11:00:00,96.16,96.17,95.73,95.74,13300.0,85.8841,85.893,85.5,85.509,13300.0
2014-10-09 11:05:00,95.78,95.94,95.72,95.89,9600.0,85.5447,85.6876,85.4911,85.6429,9600.0
2014-10-09 11:10:00,95.91,96.15,95.83,96.15,11500.0,85.6608,85.8752,85.5894,85.8752,11500.0
2014-10-09 11:15:00,96.15,96.15,96.0,96.04,9200.0,85.8752,85.8752,85.7412,85.7769,9200.0
2014-10-09 11:20:00,96.05,96.18,96.03,96.11,11700.0,85.7858,85.902,85.768,85.8394,11700.0
2014-10-09 11:25:00,96.18,96.19,96.03,96.07,6600.0,85.902,85.9109,85.768,85.8037,6600.0
2014-10-09 11:30:00,96.12,96.12,95.83,95.83,5500.0,85.8484,85.8484,85.5894,85.5894,5500.0
2014-10-09 11:35:00,95.83,95.83,95.67,95.75,17800.0,85.5894,85.5894,85.4465,85.5179,17800.0
2014-10-09 11:40:00,95.75,95.75,95.43,95.5,33200.0,85.5179,85.5179,85.2321,85.2946,33200.0
2014-10-09 11:45:00,95.51,95.55,95.43,95.48,14300.0,85.3036,85.3393,85.2321,85.2768,14300.0
2014-10-09 11:50:00,95.54,95.63,95.46,95.5,43100.0,85.3303,85.4107,85.2589,85.2946,43100.0
2014-10-09 11:55:00,95.49,95.57,95.44,95.54,20800.0,85.2857,85.3571,85.241,85.3303,20800.0
2014-10-09 12:00:00,95.53,95.65,95.47,95.59,15200.0,85.3214,85.4286,85.2678,85.375,15200.0
2014-10-09 12:05:00,95.62,95.63,95.22,95.22,52600.0,85.4018,85.4107,85.0445,85.0445,52600.0
2014-10-09 12:10:00,95.22,95.32,95.04,95.11,18200.0,85.0445,85.1339,84.8838,84.9463,18200.0
2014-10-09 12:15:00,95.12,95.29,94.99,95.19,17000.0,84.9552,85.1071,84.8391,85.0177,17000.0
2014-10-09 12:20:00,95.19,95.26,95.11,95.14,7200.0,85.0177,85.0803,84.9463,84.9731,7200.0
2014-10-09 12:25:00,95.13,95.17,94.78,94.88,10600.0,84.9642,84.9999,84.6516,84.7409,10600.0
2014-10-09 12:30:00,94.83,94.9,94.76,94.86,15100.0,84.6962,84.7587,84.6337,84.723,15100.0
2014-10-09 12:35:00,94.9,95.06,94.85,94.97,5400.0,84.7587,84.9016,84.7141,84.8213,5400.0
2014-10-09 12:40:00,94.9,94.99,94.8,94.96,4500.0,84.7587,84.8391,84.6694,84.8123,4500.0
2014-10-09 12:45:00,94.96,94.97,94.83,94.97,4900.0,84.8123,84.8213,84.6962,84.8213,4900.0
2014-10-09 12:50:00,94.97,94.98,94.86,94.89,9300.0,84.8213,84.8302,84.723,84.7498,9300.0
2014-10-09 12:55:00,94.84,94.89,94.75,94.86,4800.0,84.7052,84.7498,84.6248,84.723,4800.0
2014-10-09 13:00:00,94.88,94.91,94.62,94.64,10700.0,84.7409,84.7677,84.5087,84.5265,10700.0
2014-10-09 13:05:00,94.66,94.69,94.48,94.52,8000.0,84.5444,84.5712,84.3836,84.4193,8000.0
2014-10-09 13:10:00,94.47,94.61,94.42,94.49,20900.0,84.3747,84.4997,84.33,84.3926,20900.0
2014-10-09 13:15:00,94.47,94.54,94.36,94.45,8000.0,84.3747,84.4372,84.2764,84.3568,8000.0
2014-10-09 13:20:00,94.45,94.89,94.45,94.82,10100.0,84.3568,84.7498,84.3568,84.6873,10100.0
2014-10-09 13:25:00,94.8,94.83,94.67,94.72,7300.0,84.6694,84.6962,84.5533,84.598,7300.0
2014-10-09 13:30:00,94.72,94.8,94.61,94.8,6000.0,84.598,84.6694,84.4997,84.6694,6000.0
2014-10-09 13:35:00,94.83,95.07,94.83,95.06,10100.0,84.6962,84.9106,84.6962,84.9016,10100.0
2014-10-09 13:40:00,95.07,95.1,94.97,95.01,16300.0,84.9106,84.9374,84.8213,84.857,16300.0
2014-10-09 13:45:00,95.05,95.09,94.97,95.04,12300.0,84.8927,84.9284,84.8213,84.8838,12300.0
2014-10-09 13:50:00,95.07,95.08,94.78,94.78,25100.0,84.9106,84.9195,84.6516,84.6516,25100.0
2014-10-09 13:55:00,94.81,94.91,94.74,94.86,6900.0,84.6784,84.7677,84.6158,84.723,6900.0
2014-10-09 14:00:00,94.81,94.81,94.6,94.6,5900.0,84.6784,84.6784,84.4908,84.4908,5900.0
2014-10-09 14:05:00,94.62,94.66,94.5,94.54,6600.0,84.5087,84.5444,84.4015,84.4372,6600.0
2014-10-09 14:10:00,94.54,94.54,94.37,94.37,6100.0,84.4372,84.4372,84.2854,84.2854,6100.0
2014-10-09 14:15:00,94.4,94.46,94.31,94.41,10300.0,84.3122,84.3658,84.2318,84.3211,10300.0
2014-10-09 14:20:00,94.38,94.53,94.32,94.47,17800.0,84.2943,84.4283,84.2407,84.3747,17800.0
2014-10-09 14:25:00,94.49,94.64,94.49,94.55,9500.0,84.3926,84.5265,84.3926,84.4461,9500.0
2014-10-09 14:30:00,94.52,94.57,94.41,94.49,12200.0,84.4193,84.464,84.3211,84.3926,12200.0
2014-10-09 14:35:00,94.55,94.75,94.55,94.67,11700.0,84.4461,84.6248,84.4461,84.5533,11700.0
2014-10-09 14:40:00,94.68,94.77,94.62,94.67,10800.0,84.5622,84.6426,84.5087,84.5533,10800.0
2014-10-09 14:45:00,94.61,94.71,94.51,94.56,6600.0,84.4997,84.589,84.4104,84.4551,6600.0
2014-10-09 14:50:00,94.5,94.75,94.5,94.64,10300.0,84.4015,84.6248,84.4015,84.5265,10300.0
2014-10-09 14:55:00,94.62,94.62,94.48,94.6,22400.0,84.5087,84.5087,84.3836,84.4908,22400.0
2014-10-09 15:00:00,94.56,94.58,94.38,94.57,13700.0,84.4551,84.4729,84.2943,84.464,13700.0
2014-10-09 15:05:00,94.57,94.59,94.25,94.28,13400.0,84.464,84.4819,84.1782,84.205,13400.0
2014-10-09 15:10:00,94.3,94.56,94.26,94.51,19400.0,84.2229,84.4551,84.1871,84.4104,19400.0
2014-10-09 15:15:00,94.52,94.74,94.48,94.64,40200.0,84.4193,84.6158,84.3836,84.5265,40200.0
2014-10-09 15:20:00,94.67,94.68,94.48,94.6,22200.0,84.5533,84.5622,84.3836,84.4908,22200.0
2014-10-09 15:25:00,94.64,94.77,94.59,94.73,20600.0,84.5265,84.6426,84.4819,84.6069,20600.0
2014-10-09 15:30:00,94.71,94.91,94.69,94.86,16000.0,84.589,84.7677,84.5712,84.723,16000.0
2014-10-09 15:35:00,94.89,95.0,94.77,94.86,29600.0,84.7498,84.8481,84.6426,84.723,29600.0
2014-10-09 15:40:00,94.88,94.91,94.73,94.75,34000.0,84.7409,84.7677,84.6069,84.6248,34000.0
2014-10-09 15:45:00,94.75,94.82,94.65,94.74,48200.0,84.6248,84.6873,84.5355,84.6158,48200.0
2014-10-09 15:50:00,94.71,94.74,94.61,94.64,72800.0,84.589,84.6158,84.4997,84.5265,72800.0
2014-10-09 15:55:00,94.65,94.81,94.64,94.67,135000.0,84.5355,84.6784,84.5265,84.5533,135000.0
2014-10-10 09:30:00,94.67,94.93,94.58,94.85,40900.0,84.5533,84.7855,84.4729,84.7141,40900.0
2014-10-10 09:35:00,94.9,94.94,94.49,94.82,56500.0,84.7587,84.7945,84.3926,84.6873,56500.0
2014-10-10 09:40:00,94.81,95.08,94.63,95.02,32100.0,84.6784,84.9195,84.5176,84.8659,32100.0
2014-10-10 09:45:00,95.33,95.33,94.91,95.07,16400.0,85.1428,85.1428,84.7677,84.9106,16400.0
2014-10-10 09:50:00,95.12,95.21,94.99,95.2,10100.0,84.9552,85.0356,84.8391,85.0267,10100.0
2014-10-10 09:55:00,95.15,95.21,95.07,95.18,8700.0,84.982,85.0356,84.9106,85.0088,8700.0
2014-10-10 10:00:00,95.14,95.21,95.04,95.08,16800.0,84.9731,85.0356,84.8838,84.9195,16800.0
2014-10-10 10:05:00,95.05,95.1,94.77,94.86,17000.0,84.8927,84.9374,84.6426,84.723,17000.0
2014-10-10 10:10:00,94.96,95.02,94.68,94.69,13700.0,84.8123,84.8659,84.5622,84.5712,13700.0
2014-10-10 10:15:00,94.68,94.77,94.53,94.64,8300.0,84.5622,84.6426,84.4283,84.5265,8300.0
2014-10-10 10:20:00,94.64,94.8,94.6,94.63,29100.0,84.5265,84.6694,84.4908,84.5176,29100.0
2014-10-10 10:25:00,94.61,94.82,94.57,94.68,44900.0,84.4997,84.6873,84.464,84.5622,44900.0
2014-10-10 10:30:00,94.68,94.74,94.54,94.68,32700.0,84.5622,84.6158,84.4372,84.5622,32700.0
2014-10-10 10:35:00,94.64,94.73,94.46,94.53,103300.0,84.5265,84.6069,84.3658,84.4283,103300.0
2014-10-10 10:40:00,94.6,94.63,94.29,94.51,76800.0,84.4908,84.5176,84.2139,84.4104,76800.0
2014-10-10 10:45:00,94.54,94.55,94.23,94.39,39100.0,84.4372,84.4461,84.1603,84.3032,39100.0
2014-10-10 10:50:00,94.38,94.71,94.37,94.52,10600.0,84.2943,84.589,84.2854,84.4193,10600.0
2014-10-10 10:55:00,94.54,94.6,94.4,94.43,26200.0,84.4372,84.4908,84.3122,84.339,26200.0
2014-10-10 11:00:00,94.44,94.46,94.29,94.45,43100.0,84.3479,84.3658,84.2139,84.3568,43100.0
2014-10-10 11:05:00,94.43,94.43,94.24,94.27,21900.0,84.339,84.339,84.1693,84.1961,21900.0
2014-10-10 11:10:00,94.27,94.3,94.02,94.05,9200.0,84.1961,84.2229,83.9728,83.9996,9200.0
2014-10-10 11:15:00,94.0,94.0,93.82,93.94,22900.0,83.9549,83.9549,83.7942,83.9013,22900.0
2014-10-10 11:20:00,93.95,94.06,93.91,94.0,10900.0,83.9103,84.0085,83.8745,83.9549,10900.0
2014-10-10 11:25:00,94.01,94.05,93.91,93.97,7900.0,83.9638,83.9996,83.8745,83.9281,7900.0
2014-10-10 11:30:00,93.93,94.09,93.87,93.88,5000.0,83.8924,84.0353,83.8388,83.8477,5000.0
2014-10-10 11:35:00,93.87,94.04,93.87,93.87,8300.0,83.8388,83.9906,83.8388,83.8388,8300.0
2014-10-10 11:40:00,93.87,94.06,93.83,94.05,61000.0,83.8388,84.0085,83.8031,83.9996,61000.0
2014-10-10 11:45:00,94.04,94.3,94.04,94.27,8800.0,83.9906,84.2229,83.9906,84.1961,8800.0
2014-10-10 11:50:00,94.32,94.41,94.29,94.34,5000.0,84.2407,84.3211,84.2139,84.2586,5000.0
2014-10-10 11:55:00,94.33,94.34,94.19,94.19,5700.0,84.2497,84.2586,84.1246,84.1246,5700.0
2014-10-10 12:00:00,94.22,94.56,94.22,94.54,10600.0,84.1514,84.4551,84.1514,84.4372,10600.0
2014-10-10 12:05:00,94.48,94.58,94.45,94.45,5500.0,84.3836,84.4729,84.3568,84.3568,5500.0
2014-10-10 12:10:00,94.5,94.65,94.41,94.63,4500.0,84.4015,84.5355,84.3211,84.5176,4500.0
2014-10-10 12:15:00,94.64,94.64,94.49,94.51,9700.0,84.5265,84.5265,84.3926,84.4104,9700.0
2014-10-10 12:20:00,94.43,94.51,94.41,94.47,5600.0,84.339,84.4104,84.3211,84.3747,5600.0
2014-10-10 12:25:00,94.5,94.54,94.44,94.48,20600.0,84.4015,84.4372,84.3479,84.3836,20600.0
2014-10-10 12:30:00,94.5,94.69,94.47,94.62,31800.0,84.4015,84.5712,84.3747,84.5087,31800.0
2014-10-10 12:35:00,94.61,94.63,94.37,94.38,6000.0,84.4997,84.5176,84.2854,84.2943,6000.0
2014-10-10 12:40:00,94.39,94.53,94.37,94.49,4400.0,84.3032,84.4283,84.2854,84.3926,4400.0
2014-10-10 12:45:00,94.53,94.55,94.4,94.47,3900.0,84.4283,84.4461,84.3122,84.3747,3900.0
2014-10-10 12:50:00,94.51,94.54,94.25,94.28,6000.0,84.4104,84.4372,84.1782,84.205,6000.0
2014-10-10 12:55:00,94.3,94.39,94.23,94.31,2400.0,84.2229,84.3032,84.1603,84.2318,2400.0
2014-10-10 13:00:00,94.33,94.33,94.13,94.13,7100.0,84.2497,84.2497,84.071,84.071,7100.0
2014-10-10 13:05:00,94.22,94.22,94.07,94.19,3000.0,84.1514,84.1514,84.0174,84.1246,3000.0
2014-10-10 13:10:00,94.21,94.28,94.2,94.21,4600.0,84.1425,84.205,84.1335,84.1425,4600.0
2014-10-10 13:15:00,94.15,94.18,94.09,94.1,3000.0,84.0889,84.1157,84.0353,84.0442,3000.0
2014-10-10 13:20:00,94.13,94.13,94.0,94.06,2900.0,84.071,84.071,83.9549,84.0085,2900.0
2014-10-10 13:25:00,94.1,94.1,93.92,93.96,4900.0,84.0442,84.0442,83.8835,83.9192,4900.0
2014-10-10 13:30:00,94.01,94.08,93.91,93.91,3700.0,83.9638,84.0264,83.8745,83.8745,3700.0
2014-10-10 13:35:00,93.94,94.2,93.93,94.2,6000.0,83.9013,84.1335,83.8924,84.1335,6000.0
2014-10-10 13:40:00,94.18,94.3,94.17,94.25,3800.0,84.1157,84.2229,84.1067,84.1782,3800.0
2014-10-10 13:45:00,94.26,94.3,94.04,94.17,5800.0,84.1871,84.2229,83.9906,84.1067,5800.0
2014-10-10 13:50:00,94.19,94.42,94.18,94.42,21500.0,84.1246,84.33,84.1157,84.33,21500.0
2014-10-10 13:55:00,94.43,94.55,94.43,94.46,65300.0,84.339,84.4461,84.339,84.3658,65300.0
2014-10-10 14:00:00,94.5,94.52,94.37,94.45,6400.0,84.4015,84.4193,84.2854,84.3568,6400.0
2014-10-10 14:05:00,94.4,94.48,94.31,94.4,12300.0,84.3122,84.3836,84.2318,84.3122,12300.0
2014-10-10 14:10:00,94.44,94.44,94.25,94.25,7800.0,84.3479,84.3479,84.1782,84.1782,7800.0
2014-10-10 14:15:00,94.25,94.34,94.08,94.08,8600.0,84.1782,84.2586,84.0264,84.0264,8600.0
2014-10-10 14:20:00,94.11,94.15,94.01,94.09,6900.0,84.0532,84.0889,83.9638,84.0353,6900.0
2014-10-10 14:25:00,94.07,94.12,93.94,94.05,8300.0,84.0174,84.0621,83.9013,83.9996,8300.0
2014-10-10 14:30:00,94.01,94.06,93.94,94.01,14900.0,83.9638,84.0085,83.9013,83.9638,14900.0
2014-10-10 14:35:00,94.03,94.05,93.85,93.87,14000.0,83.9817,83.9996,83.8209,83.8388,14000.0
2014-10-10 14:40:00,93.86,93.88,93.72,93.88,18500.0,83.8299,83.8477,83.7048,83.8477,18500.0
2014-10-10 14:45:00,93.84,93.87,93.7,93.73,10000.0,83.812,83.8388,83.687,83.7138,10000.0
2014-10-10 14:50:00,93.73,93.79,93.65,93.65,8400.0,83.7138,83.7674,83.6423,83.6423,8400.0
2014-10-10 14:55:00,93.64,93.69,93.5,93.52,90000.0,83.6334,83.678,83.5083,83.5262,90000.0
2014-10-10 15:00:00,93.52,93.58,93.43,93.45,27400.0,83.5262,83.5798,83.4458,83.4637,27400.0
2014-10-10 15:05:00,93.45,93.52,93.38,93.38,38400.0,83.4637,83.5262,83.4012,83.4012,38400.0
2014-10-10 15:10:00,93.41,93.49,93.21,93.27,26100.0,83.428,83.4994,83.2493,83.3029,26100.0
2014-10-10 15:15:00,93.25,93.25,93.01,93.03,45500.0,83.2851,83.2851,83.0707,83.0886,45500.0
2014-10-10 15:20:00,93.05,93.05,92.91,92.91,20400.0,83.1064,83.1064,82.9814,82.9814,20400.0
2014-10-10 15:25:00,92.91,92.91,92.76,92.83,36900.0,82.9814,82.9814,82.8474,82.9099,36900.0
2014-10-10 15:30:00,92.83,92.87,92.65,92.65,37400.0,82.9099,82.9457,82.7492,82.7492,37400.0
2014-10-10 15:35:00,92.67,92.68,92.48,92.48,75900.0,82.767,82.776,82.5973,82.5973,75900.0
2014-10-10 15:40:00,92.48,92.49,92.42,92.47,45500.0,82.5973,82.6063,82.5438,82.5884,45500.0
2014-10-10 15:45:00,92.47,92.49,92.29,92.29,82600.0,82.5884,82.6063,82.4277,82.4277,82600.0
2014-10-10 15:50:00,92.3,92.3,92.02,92.06,142600.0,82.4366,82.4366,82.1865,82.2222,142600.0
2014-10-10 15:55:00,92.05,92.11,91.99,92.04,125200.0,82.2133,82.2669,82.1597,82.2044,125200.0
2014-10-13 09:30:00,92.05,92.3,91.64,91.77,32200.0,82.2133,82.4366,81.8471,81.9632,32200.0
2014-10-13 09:35:00,91.81,92.42,91.78,92.37,22000.0,81.9989,82.5438,81.9722,82.4991,22000.0
2014-10-13 09:40:00,92.35,92.41,92.21,92.37,6500.0,82.4812,82.5348,82.3562,82.4991,6500.0
2014-10-13 09:45:00,92.32,92.38,92.12,92.12,5300.0,82.4544,82.508,82.2758,82.2758,5300.0
2014-10-13 09:50:00,92.11,92.17,91.88,91.98,6600.0,82.2669,82.3205,82.0615,82.1508,6600.0
2014-10-13 09:55:00,92.02,92.15,91.83,92.05,9200.0,82.1865,82.3026,82.0168,82.2133,9200.0
2014-10-13 10:00:00,92.09,92.29,92.07,92.29,5700.0,82.249,82.4277,82.2312,82.4277,5700.0
2014-10-13 10:05:00,92.28,92.36,92.2,92.23,8400.0,82.4187,82.4902,82.3473,82.3741,8400.0
2014-10-13 10:10:00,92.21,92.35,92.21,92.28,4000.0,82.3562,82.4812,82.3562,82.4187,4000.0
2014-10-13 10:15:00,92.25,92.27,92.02,92.07,9300.0,82.3919,82.4098,82.1865,82.2312,9300.0
2014-10-13 10:20:00,92.08,92.27,92.07,92.22,6000.0,82.2401,82.4098,82.2312,82.3651,6000.0
2014-10-13 10:25:00,92.18,92.18,91.92,91.95,7500.0,82.3294,82.3294,82.0972,82.124,7500.0
2014-10-13 10:30:00,91.93,92.03,91.79,91.93,11400.0,82.1061,82.1954,81.9811,82.1061,11400.0
2014-10-13 10:35:00,91.92,91.92,91.75,91.89,13200.0,82.0972,82.0972,81.9454,82.0704,13200.0
2014-10-13 10:40:00,91.91,91.91,91.52,91.54,9200.0,82.0883,82.0883,81.7399,81.7578,9200.0
2014-10-13 10:45:00,91.58,91.93,91.57,91.73,5200.0,81.7935,82.1061,81.7846,81.9275,5200.0
2014-10-13 10:50:00,91.76,92.17,91.76,92.17,9100.0,81.9543,82.3205,81.9543,82.3205,9100.0
2014-10-13 10:55:00,92.17,92.29,92.16,92.24,9500.0,82.3205,82.4277,82.3115,82.383,9500.0
2014-10-13 11:00:00,92.22,92.63,92.2,92.56,8900.0,82.3651,82.7313,82.3473,82.6688,8900.0
2014-10-13 11:05:00,92.59,92.66,92.45,92.51,5600.0,82.6956,82.7581,82.5706,82.6241,5600.0
2014-10-13 11:10:00,92.5,92.5,92.3,92.45,5800.0,82.6152,82.6152,82.4366,82.5706,5800.0
2014-10-13 11:15:00,92.47,92.49,92.07,92.09,5500.0,82.5884,82.6063,82.2312,82.249,5500.0
2014-10-13 11:20:00,92.06,92.25,92.04,92.22,4600.0,82.2222,82.3919,82.2044,82.3651,4600.0
2014-10-13 11:25:00,92.22,92.28,92.06,92.06,3500.0,82.3651,82.4187,82.2222,82.2222,3500.0
2014-10-13 11:30:00,92.1,92.42,92.1,92.41,6000.0,82.258,82.5438,82.258,82.5348,6000.0
2014-10-13 11:35:00,92.38,92.42,92.28,92.28,3700.0,82.508,82.5438,82.4187,82.4187,3700.0
2014-10-13 11:40:00,92.31,92.48,92.31,92.35,4800.0,82.4455,82.5973,82.4455,82.4812,4800.0
2014-10-13 11:45:00,92.39,92.52,92.39,92.45,8000.0,82.517,82.6331,82.517,82.5706,8000.0
2014-10-13 11:50:00,92.5,92.57,92.4,92.4,5300.0,82.6152,82.6777,82.5259,82.5259,5300.0
2014-10-13 11:55:00,92.44,92.49,92.39,92.44,2500.0,82.5616,82.6063,82.517,82.5616,2500.0
2014-10-13 12:00:00,92.43,92.51,92.25,92.41,6200.0,82.5527,82.6241,82.3919,82.5348,6200.0
2014-10-13 12:05:00,92.38,92.51,92.32,92.36,4800.0,82.508,82.6241,82.4544,82.4902,4800.0
2014-10-13 12:10:00,92.33,92.45,92.28,92.34,7400.0,82.4634,82.5706,82.4187,82.4723,7400.0
2014-10-13 12:15:00,92.26,92.55,92.25,92.55,7700.0,82.4009,82.6599,82.3919,82.6599,7700.0
2014-10-13 12:20:00,92.53,92.72,92.53,92.72,5500.0,82.642,82.8117,82.642,82.8117,5500.0
2014-10-13 12:25:00,92.71,92.91,92.67,92.89,16000.0,82.8028,82.9814,82.767,82.9635,16000.0
2014-10-13 12:30:00,92.92,93.13,92.92,93.12,7500.0,82.9903,83.1779,82.9903,83.169,7500.0
2014-10-13 12:35:00,93.13,93.2,93.11,93.12,7500.0,83.1779,83.2404,83.16,83.169,7500.0
2014-10-13 12:40:00,93.12,93.42,93.1,93.29,18400.0,83.169,83.4369,83.1511,83.3208,18400.0
2014-10-13 12:45:00,93.25,93.25,93.11,93.17,4600.0,83.2851,83.2851,83.16,83.2136,4600.0
2014-10-13 12:50:00,93.14,93.27,93.12,93.27,3200.0,83.1868,83.3029,83.169,83.3029,3200.0
2014-10-13 12:55:00,93.25,93.29,93.11,93.15,3800.0,83.2851,83.3208,83.16,83.1957,3800.0
2014-10-13 13:00:00,93.16,93.29,93.16,93.28,4200.0,83.2047,83.3208,83.2047,83.3119,4200.0
2014-10-13 13:05:00,93.32,93.32,93.17,93.19,3000.0,83.3476,83.3476,83.2136,83.2315,3000.0
2014-10-13 13:10:00,93.2,93.2,92.99,93.07,2900.0,83.2404,83.2404,83.0528,83.1243,2900.0
2014-10-13 13:15:00,93.02,93.03,92.83,92.92,4400.0,83.0796,83.0886,82.9099,82.9903,4400.0
2014-10-13 13:20:00,92.93,93.01,92.9,92.9,3900.0,82.9993,83.0707,82.9725,82.9725,3900.0
2014-10-13 13:25:00,92.85,93.12,92.84,93.12,4900.0,82.9278,83.169,82.9189,83.169,4900.0
2014-10-13 13:30:00,93.11,93.11,93.0,93.02,4500.0,83.16,83.16,83.0618,83.0796,4500.0
2014-10-13 13:35:00,93.04,93.19,93.04,93.11,3600.0,83.0975,83.2315,83.0975,83.16,3600.0
2014-10-13 13:40:00,93.07,93.13,92.99,92.99,4000.0,83.1243,83.1779,83.0528,83.0528,4000.0
2014-10-13 13:45:00,92.99,93.05,92.89,92.91,5900.0,83.0528,83.1064,82.9635,82.9814,5900.0
2014-10-13 13:50:00,92.91,92.98,92.84,92.96,10500.0,82.9814,83.0439,82.9189,83.0261,10500.0
2014-10-13 13:55:00,92.93,92.93,92.75,92.84,10200.0,82.9993,82.9993,82.8385,82.9189,10200.0
2014-10-13 14:00:00,92.84,92.86,92.74,92.81,4500.0,82.9189,82.9367,82.8296,82.8921,4500.0
2014-10-13 14:05:00,92.82,92.94,92.75,92.85,29200.0,82.901,83.0082,82.8385,82.9278,29200.0
2014-10-13 14:10:00,92.87,92.97,92.82,92.93,12500.0,82.9457,83.035,82.901,82.9993,12500.0
2014-10-13 14:15:00,92.92,92.95,92.81,92.82,6500.0,82.9903,83.0171,82.8921,82.901,6500.0
2014-10-13 14:20:00,92.78,92.97,92.78,92.97,6800.0,82.8653,83.035,82.8653,83.035,6800.0
2014-10-13 14:25:00,92.99,93.05,92.96,93.02,6000.0,83.0528,83.1064,83.0261,83.0796,6000.0
2014-10-13 14:30:00,93.0,93.0,92.83,92.85,4800.0,83.0618,83.0618,82.9099,82.9278,4800.0
2014-10-13 14:35:00,92.89,92.92,92.85,92.9,4800.0,82.9635,82.9903,82.9278,82.9725,4800.0
2014-10-13 14:40:00,92.94,92.95,92.79,92.83,6400.0,83.0082,83.0171,82.8742,82.9099,6400.0
2014-10-13 14:45:00,92.86,92.91,92.81,92.89,10600.0,82.9367,82.9814,82.8921,82.9635,10600.0
2014-10-13 14:50:00,92.89,93.03,92.87,92.91,15600.0,82.9635,83.0886,82.9457,82.9814,15600.0
2014-10-13 14:55:00,92.89,92.9,92.83,92.89,7300.0,82.9635,82.9725,82.9099,82.9635,7300.0
2014-10-13 15:00:00,92.87,92.94,92.83,92.84,16000.0,82.9457,83.0082,82.9099,82.9189,16000.0
2014-10-13 15:05:00,92.84,92.85,92.75,92.75,4900.0,82.9189,82.9278,82.8385,82.8385,4900.0
2014-10-13 15:10:00,92.76,92.8,92.71,92.79,6200.0,82.8474,82.8832,82.8028,82.8742,6200.0
2014-10-13 15:15:00,92.81,92.82,92.68,92.69,16300.0,82.8921,82.901,82.776,82.7849,16300.0
2014-10-13 15:20:00,92.68,92.73,92.56,92.65,8600.0,82.776,82.8206,82.6688,82.7492,8600.0
2014-10-13 15:25:00,92.67,92.72,92.44,92.47,18400.0,82.767,82.8117,82.5616,82.5884,18400.0
2014-10-13 15:30:00,92.45,92.45,91.73,92.13,41100.0,82.5706,82.5706,81.9275,82.2847,41100.0
2014-10-13 15:35:00,92.13,92.17,91.83,91.83,30900.0,82.2847,82.3205,82.0168,82.0168,30900.0
2014-10-13 15:40:00,91.84,92.0,91.63,91.63,37500.0,82.0257,82.1686,81.8382,81.8382,37500.0
2014-10-13 15:45:00,91.63,91.68,91.46,91.56,40200.0,81.8382,81.8828,81.6863,81.7757,40200.0
2014-10-13 15:50:00,91.55,91.66,91.3,91.41,37900.0,81.7667,81.865,81.5434,81.6417,37900.0
2014-10-13 15:55:00,91.42,91.47,91.3,91.35,69300.0,81.6506,81.6953,81.5434,81.5881,69300.0
2014-10-14 09:30:00,91.64,91.72,91.42,91.58,25500.0,81.8471,81.9186,81.6506,81.7935,25500.0
2014-10-14 09:35:00,91.6,92.17,91.6,92.12,8800.0,81.8114,82.3205,81.8114,82.2758,8800.0
2014-10-14 09:40:00,92.2,92.53,92.13,92.53,5800.0,82.3473,82.642,82.2847,82.642,5800.0
2014-10-14 09:45:00,92.4,92.5,92.09,92.1,7700.0,82.5259,82.6152,82.249,82.258,7700.0
2014-10-14 09:50:00,92.1,92.16,92.01,92.08,6100.0,82.258,82.3115,82.1776,82.2401,6100.0
2014-10-14 09:55:00,92.08,92.18,91.94,92.11,22800.0,82.2401,82.3294,82.1151,82.2669,22800.0
2014-10-14 10:00:00,92.05,92.47,92.03,92.45,17800.0,82.2133,82.5884,82.1954,82.5706,17800.0
2014-10-14 10:05:00,92.4,92.51,92.2,92.51,12600.0,82.5259,82.6241,82.3473,82.6241,12600.0
2014-10-14 10:10:00,92.47,92.71,92.28,92.64,10500.0,82.5884,82.8028,82.4187,82.7402,10500.0
2014-10-14 10:15:00,92.6,92.6,92.23,92.25,9100.0,82.7045,82.7045,82.3741,82.3919,9100.0
2014-10-14 10:20:00,92.25,92.41,92.11,92.11,14600.0,82.3919,82.5348,82.2669,82.2669,14600.0
2014-10-14 10:25:00,92.1,92.22,92.02,92.06,11100.0,82.258,82.3651,82.1865,82.2222,11100.0
2014-10-14 10:30:00,92.07,92.08,91.77,91.86,12400.0,82.2312,82.2401,81.9632,82.0436,12400.0
2014-10-14 10:35:00,91.88,92.0,91.88,91.95,8100.0,82.0615,82.1686,82.0615,82.124,8100.0
2014-10-14 10:40:00,92.0,92.04,91.85,91.95,4600.0,82.1686,82.2044,82.0347,82.124,4600.0
2014-10-14 10:45:00,91.98,92.11,91.95,92.1,4300.0,82.1508,82.2669,82.124,82.258,4300.0
2014-10-14 10:50:00,92.15,92.33,92.12,92.27,4800.0,82.3026,82.4634,82.2758,82.4098,4800.0
2014-10-14 10:55:00,92.26,92.39,92.21,92.21,5500.0,82.4009,82.517,82.3562,82.3562,5500.0
2014-10-14 11:00:00,92.29,92.31,92.2,92.21,3500.0,82.4277,82.4455,82.3473,82.3562,3500.0
2014-10-14 11:05:00,92.22,92.37,92.17,92.36,5300.0,82.3651,82.4991,82.3205,82.4902,5300.0
2014-10-14 11:10:00,92.39,92.48,92.39,92.44,4300.0,82.517,82.5973,82.517,82.5616,4300.0
2014-10-14 11:15:00,92.49,92.64,92.44,92.64,4300.0,82.6063,82.7402,82.5616,82.7402,4300.0
2014-10-14 11:20:00,92.65,92.65,92.54,92.6,5100.0,82.7492,82.7492,82.6509,82.7045,5100.0
2014-10-14 11:25:00,92.62,92.66,92.48,92.48,3800.0,82.7224,82.7581,82.5973,82.5973,3800.0
2014-10-14 11:30:00,92.49,92.59,92.45,92.51,4400.0,82.6063,82.6956,82.5706,82.6241,4400.0
2014-10-14 11:35:00,92.55,92.75,92.55,92.75,3300.0,82.6599,82.8385,82.6599,82.8385,3300.0
2014-10-14 11:40:00,92.8,92.94,92.76,92.93,6400.0,82.8832,83.0082,82.8474,82.9993,6400.0
2014-10-14 11:45:00,92.93,92.95,92.84,92.9,4100.0,82.9993,83.0171,82.9189,82.9725,4100.0
2014-10-14 11:50:00,92.91,92.91,92.79,92.79,4300.0,82.9814,82.9814,82.8742,82.8742,4300.0
2014-10-14 11:55:00,92.84,92.84,92.69,92.75,4900.0,82.9189,82.9189,82.7849,82.8385,4900.0
2014-10-14 12:00:00,92.77,92.84,92.73,92.8,6900.0,82.8564,82.9189,82.8206,82.8832,6900.0
2014-10-14 12:05:00,92.83,93.06,92.83,93.06,5700.0,82.9099,83.1154,82.9099,83.1154,5700.0
2014-10-14 12:10:00,93.02,93.02,92.92,92.97,3400.0,83.0796,83.0796,82.9903,83.035,3400.0
2014-10-14 12:15:00,93.0,93.04,92.83,92.83,7500.0,83.0618,83.0975,82.9099,82.9099,7500.0
2014-10-14 12:20:00,92.82,92.83,92.65,92.71,5000.0,82.901,82.9099,82.7492,82.8028,5000.0
2014-10-14 12:25:00,92.7,92.8,92.62,92.75,8500.0,82.7938,82.8832,82.7224,82.8385,8500.0
2014-10-14 12:30:00,92.69,92.69,92.5,92.55,2600.0,82.7849,82.7849,82.6152,82.6599,2600.0
2014-10-14 12:35:00,92.57,92.61,92.46,92.53,5800.0,82.6777,82.7135,82.5795,82.642,5800.0
2014-10-14 12:40:00,92.49,92.67,92.47,92.67,3800.0,82.6063,82.767,82.5884,82.767,3800.0
2014-10-14 12:45:00,92.67,92.79,92.64,92.79,3200.0,82.767,82.8742,82.7402,82.8742,3200.0
2014-10-14 12:50:00,92.78,92.79,92.64,92.64,3600.0,82.8653,82.8742,82.7402,82.7402,3600.0
2014-10-14 12:55:00,92.67,92.7,92.62,92.65,2400.0,82.767,82.7938,82.7224,82.7492,2400.0
2014-10-14 13:00:00,92.68,92.68,92.59,92.64,3700.0,82.776,82.776,82.6956,82.7402,3700.0
2014-10-14 13:05:00,92.65,92.67,92.54,92.58,2800.0,82.7492,82.767,82.6509,82.6867,2800.0
2014-10-14 13:10:00,92.57,92.78,92.53,92.74,3200.0,82.6777,82.8653,82.642,82.8296,3200.0
2014-10-14 13:15:00,92.74,92.83,92.74,92.81,5400.0,82.8296,82.9099,82.8296,82.8921,5400.0
2014-10-14 13:20:00,92.78,92.82,92.63,92.63,9600.0,82.8653,82.901,82.7313,82.7313,9600.0
2014-10-14 13:25:00,92.64,92.67,92.58,92.58,3200.0,82.7402,82.767,82.6867,82.6867,3200.0
2014-10-14 13:30:00,92.55,92.59,92.45,92.59,2400.0,82.6599,82.6956,82.5706,82.6956,2400.0
2014-10-14 13:35:00,92.61,92.61,92.4,92.46,2400.0,82.7135,82.7135,82.5259,82.5795,2400.0
2014-10-14 13:40:00,92.48,92.53,92.37,92.41,6800.0,82.5973,82.642,82.4991,82.5348,6800.0
2014-10-14 13:45:00,92.4,92.52,92.32,92.52,3900.0,82.5259,82.6331,82.4544,82.6331,3900.0
2014-10-14 13:50:00,92.52,92.52,92.48,92.51,2400.0,82.6331,82.6331,82.5973,82.6241,2400.0
2014-10-14 13:55:00,92.5,92.57,92.46,92.57,3800.0,82.6152,82.6777,82.5795,82.6777,3800.0
2014-10-14 14:00:00,92.58,92.74,92.58,92.65,7600.0,82.6867,82.8296,82.6867,82.7492,7600.0
2014-10-14 14:05:00,92.63,92.63,92.52,92.58,3800.0,82.7313,82.7313,82.6331,82.6867,3800.0
2014-10-14 14:10:00,92.57,92.8,92.57,92.76,3900.0,82.6777,82.8832,82.6777,82.8474,3900.0
2014-10-14 14:15:00,92.76,92.77,92.63,92.73,7800.0,82.8474,82.8564,82.7313,82.8206,7800.0
2014-10-14 14:20:00,92.77,92.77,92.44,92.44,6100.0,82.8564,82.8564,82.5616,82.5616,6100.0
2014-10-14 14:25:00,92.44,92.48,92.39,92.43,3600.0,82.5616,82.5973,82.517,82.5527,3600.0
2014-10-14 14:30:00,92.43,92.56,92.32,92.32,6500.0,82.5527,82.6688,82.4544,82.4544,6500.0
2014-10-14 14:35:00,92.35,92.47,92.25,92.45,4900.0,82.4812,82.5884,82.3919,82.5706,4900.0
2014-10-14 14:40:00,92.45,92.6,92.41,92.6,6100.0,82.5706,82.7045,82.5348,82.7045,6100.0
2014-10-14 14:45:00,92.63,92.66,92.5,92.59,4700.0,82.7313,82.7581,82.6152,82.6956,4700.0
2014-10-14 14:50:00,92.57,92.58,92.27,92.27,5700.0,82.6777,82.6867,82.4098,82.4098,5700.0
2014-10-14 14:55:00,92.29,92.42,92.29,92.38,5200.0,82.4277,82.5438,82.4277,82.508,5200.0
2014-10-14 15:00:00,92.46,92.57,92.31,92.32,5300.0,82.5795,82.6777,82.4455,82.4544,5300.0
2014-10-14 15:05:00,92.3,92.31,92.15,92.25,7700.0,82.4366,82.4455,82.3026,82.3919,7700.0
2014-10-14 15:10:00,92.27,92.4,92.24,92.32,6400.0,82.4098,82.5259,82.383,82.4544,6400.0
2014-10-14 15:15:00,92.33,92.37,92.26,92.27,5400.0,82.4634,82.4991,82.4009,82.4098,5400.0
2014-10-14 15:20:00,92.24,92.24,91.96,92.06,8100.0,82.383,82.383,82.1329,82.2222,8100.0
2014-10-14 15:25:00,92.05,92.2,92.04,92.17,9000.0,82.2133,82.3473,82.2044,82.3205,9000.0
2014-10-14 15:30:00,92.19,92.19,91.92,92.04,12600.0,82.3383,82.3383,82.0972,82.2044,12600.0
2014-10-14 15:35:00,92.07,92.54,92.02,92.54,14700.0,82.2312,82.6509,82.1865,82.6509,14700.0
2014-10-14 15:40:00,92.54,92.62,92.23,92.26,9600.0,82.6509,82.7224,82.3741,82.4009,9600.0
2014-10-14 15:45:00,92.27,92.36,92.12,92.21,12700.0,82.4098,82.4902,82.2758,82.3562,12700.0
2014-10-14 15:50:00,92.25,92.38,92.15,92.15,18500.0,82.3919,82.508,82.3026,82.3026,18500.0
2014-10-14 15:55:00,92.13,92.21,92.0,92.15,33600.0,82.2847,82.3562,82.1686,82.3026,33600.0
2014-10-15 09:30:00,90.58,90.97,89.6,90.06,43100.0,80.9004,81.2487,80.0251,80.436,43100.0
2014-10-15 09:35:00,90.2,90.53,89.47,89.73,17500.0,80.561,80.8557,79.909,80.1412,17500.0
2014-10-15 09:40:00,89.76,89.77,89.08,89.38,28800.0,80.168,80.1769,79.5607,79.8286,28800.0
2014-10-15 09:45:00,89.38,90.08,89.38,90.06,16100.0,79.8286,80.4538,79.8286,80.436,16100.0
2014-10-15 09:50:00,90.06,90.27,90.0,90.16,26800.0,80.436,80.6235,80.3824,80.5253,26800.0
2014-10-15 09:55:00,90.19,90.71,90.15,90.7,20200.0,80.5521,81.0165,80.5163,81.0076,20200.0
2014-10-15 10:00:00,90.65,91.31,90.65,90.8,38700.0,80.9629,81.5524,80.9629,81.0969,38700.0
2014-10-15 10:05:00,90.77,91.04,90.64,90.91,14700.0,81.0701,81.3112,80.954,81.1951,14700.0
2014-10-15 10:10:00,90.87,90.96,90.77,90.84,7200.0,81.1594,81.2398,81.0701,81.1326,7200.0
2014-10-15 10:15:00,90.77,90.8,90.37,90.37,4300.0,81.0701,81.0969,80.7128,80.7128,4300.0
2014-10-15 10:20:00,90.47,90.59,90.29,90.56,9500.0,80.8021,80.9093,80.6414,80.8825,9500.0
2014-10-15 10:25:00,90.54,90.63,90.39,90.4,8600.0,80.8647,80.945,80.7307,80.7396,8600.0
2014-10-15 10:30:00,90.49,90.54,90.25,90.34,22000.0,80.82,80.8647,80.6057,80.686,22000.0
2014-10-15 10:35:00,90.37,90.66,90.3,90.57,12100.0,80.7128,80.9718,80.6503,80.8915,12100.0
2014-10-15 10:40:00,90.65,90.7,90.43,90.43,25200.0,80.9629,81.0076,80.7664,80.7664,25200.0
2014-10-15 10:45:00,90.45,90.48,90.28,90.39,17400.0,80.7843,80.8111,80.6324,80.7307,17400.0
2014-10-15 10:50:00,90.39,90.63,90.39,90.47,17400.0,80.7307,80.945,80.7307,80.8021,17400.0
2014-10-15 10:55:00,90.5,90.52,90.37,90.5,12300.0,80.8289,80.8468,80.7128,80.8289,12300.0
2014-10-15 11:00:00,90.49,90.61,90.37,90.57,16300.0,80.82,80.9272,80.7128,80.8915,16300.0
2014-10-15 11:05:00,90.55,90.84,90.55,90.8,7500.0,80.8736,81.1326,80.8736,81.0969,7500.0
2014-10-15 11:10:00,90.83,90.92,90.46,90.46,5600.0,81.1237,81.2041,80.7932,80.7932,5600.0
2014-10-15 11:15:00,90.5,90.5,90.35,90.4,11000.0,80.8289,80.8289,80.695,80.7396,11000.0
2014-10-15 11:20:00,90.4,90.4,90.19,90.32,14300.0,80.7396,80.7396,80.5521,80.6682,14300.0
2014-10-15 11:25:00,90.34,90.4,90.06,90.13,29500.0,80.686,80.7396,80.436,80.4985,29500.0
2014-10-15 11:30:00,90.16,90.24,89.98,90.0,37500.0,80.5253,80.5967,80.3645,80.3824,37500.0
2014-10-15 11:35:00,90.02,90.18,90.01,90.13,10200.0,80.4002,80.5431,80.3913,80.4985,10200.0
2014-10-15 11:40:00,90.11,90.13,89.99,89.99,9600.0,80.4806,80.4985,80.3734,80.3734,9600.0
2014-10-15 11:45:00,89.95,89.98,89.76,89.82,11500.0,80.3377,80.3645,80.168,80.2216,11500.0
2014-10-15 11:50:00,89.8,90.03,89.78,90.03,23300.0,80.2037,80.4092,80.1859,80.4092,23300.0
2014-10-15 11:55:00,90.0,90.1,89.98,90.07,3700.0,80.3824,80.4717,80.3645,80.4449,3700.0
2014-10-15 12:00:00,90.08,90.11,89.94,90.11,7300.0,80.4538,80.4806,80.3288,80.4806,7300.0
2014-10-15 12:05:00,90.15,90.19,89.93,89.96,6600.0,80.5163,80.5521,80.3198,80.3466,6600.0
2014-10-15 12:10:00,89.89,89.96,89.61,89.65,9100.0,80.2841,80.3466,80.034,80.0698,9100.0
2014-10-15 12:15:00,89.66,89.73,89.62,89.72,20200.0,80.0787,80.1412,80.043,80.1323,20200.0
2014-10-15 12:20:00,89.72,89.84,89.66,89.8,9800.0,80.1323,80.2395,80.0787,80.2037,9800.0
2014-10-15 12:25:00,89.7,89.82,89.62,89.7,8900.0,80.1144,80.2216,80.043,80.1144,8900.0
2014-10-15 12:30:00,89.72,89.85,89.64,89.64,8300.0,80.1323,80.2484,80.0608,80.0608,8300.0
2014-10-15 12:35:00,89.64,89.69,89.56,89.65,8500.0,80.0608,80.1055,79.9894,80.0698,8500.0
2014-10-15 12:40:00,89.63,89.64,89.19,89.26,12100.0,80.0519,80.0608,79.6589,79.7214,12100.0
2014-10-15 12:45:00,89.3,89.55,89.3,89.44,10400.0,79.7572,79.9805,79.7572,79.8822,10400.0
2014-10-15 12:50:00,89.38,89.41,89.16,89.31,20300.0,79.8286,79.8554,79.6321,79.7661,20300.0
2014-10-15 12:55:00,89.34,89.38,88.93,88.94,27100.0,79.7929,79.8286,79.4267,79.4356,27100.0
2014-10-15 13:00:00,88.96,89.29,88.95,89.24,9800.0,79.4535,79.7482,79.4446,79.7036,9800.0
2014-10-15 13:05:00,89.28,89.32,89.12,89.23,10500.0,79.7393,79.775,79.5964,79.6946,10500.0
2014-10-15 13:10:00,89.23,89.25,88.83,88.83,11000.0,79.6946,79.7125,79.3374,79.3374,11000.0
2014-10-15 13:15:00,88.85,88.91,88.66,88.7,6800.0,79.3553,79.4088,79.1856,79.2213,6800.0
2014-10-15 13:20:00,88.7,88.72,88.52,88.52,9900.0,79.2213,79.2391,79.0605,79.0605,9900.0
2014-10-15 13:25:00,88.54,88.6,88.25,88.4,8000.0,79.0784,79.132,78.8194,78.9533,8000.0
2014-10-15 13:30:00,88.36,88.74,88.36,88.74,10200.0,78.9176,79.257,78.9176,79.257,10200.0
2014-10-15 13:35:00,88.68,88.71,88.48,88.55,59300.0,79.2034,79.2302,79.0248,79.0873,59300.0
2014-10-15 13:40:00,88.52,88.64,88.49,88.53,54500.0,79.0605,79.1677,79.0337,79.0695,54500.0
2014-10-15 13:45:00,88.56,88.87,88.54,88.79,31300.0,79.0962,79.3731,79.0784,79.3017,31300.0
2014-10-15 13:50:00,88.84,89.04,88.77,89.0,21200.0,79.3463,79.525,79.2838,79.4892,21200.0
2014-10-15 13:55:00,89.01,89.07,88.86,88.86,19700.0,79.4982,79.5517,79.3642,79.3642,19700.0
2014-10-15 14:00:00,88.83,88.87,88.48,88.6,32100.0,79.3374,79.3731,79.0248,79.132,32100.0
2014-10-15 14:05:00,88.65,88.97,88.62,88.88,14200.0,79.1766,79.4624,79.1498,79.3821,14200.0
2014-10-15 14:10:00,88.82,89.05,88.82,89.02,6600.0,79.3285,79.5339,79.3285,79.5071,6600.0
2014-10-15 14:15:00,89.02,89.47,89.02,89.3,15800.0,79.5071,79.909,79.5071,79.7572,15800.0
2014-10-15 14:20:00,89.32,89.39,89.03,89.28,8300.0,79.775,79.8376,79.516,79.7393,8300.0
2014-10-15 14:25:00,89.3,89.6,89.23,89.6,34000.0,79.7572,80.0251,79.6946,80.0251,34000.0
2014-10-15 14:30:00,89.55,89.8,89.47,89.6,10800.0,79.9805,80.2037,79.909,80.0251,10800.0
2014-10-15 14:35:00,89.62,89.92,89.61,89.89,27700.0,80.043,80.3109,80.034,80.2841,27700.0
2014-10-15 14:40:00,89.92,90.06,89.88,89.9,44400.0,80.3109,80.436,80.2752,80.2931,44400.0
2014-10-15 14:45:00,89.91,90.04,89.82,89.98,12500.0,80.302,80.4181,80.2216,80.3645,12500.0
2014-10-15 14:50:00,89.97,90.41,89.97,90.34,8600.0,80.3556,80.7486,80.3556,80.686,8600.0
2014-10-15 14:55:00,90.32,90.34,90.11,90.28,9800.0,80.6682,80.686,80.4806,80.6324,9800.0
2014-10-15 15:00:00,90.31,90.37,90.2,90.29,6600.0,80.6592,80.7128,80.561,80.6414,6600.0
2014-10-15 15:05:00,90.27,90.65,90.25,90.57,5300.0,80.6235,80.9629,80.6057,80.8915,5300.0
2014-10-15 15:10:00,90.62,90.88,90.62,90.78,14400.0,80.9361,81.1683,80.9361,81.079,14400.0
2014-10-15 15:15:00,90.75,90.77,90.31,90.38,26000.0,81.0522,81.0701,80.6592,80.7218,26000.0
2014-10-15 15:20:00,90.38,90.47,90.2,90.31,33600.0,80.7218,80.8021,80.561,80.6592,33600.0
2014-10-15 15:25:00,90.3,90.9,90.3,90.89,35600.0,80.6503,81.1862,80.6503,81.1773,35600.0
2014-10-15 15:30:00,90.91,91.07,90.78,90.84,43400.0,81.1951,81.338,81.079,81.1326,43400.0
2014-10-15 15:35:00,90.83,91.41,90.77,91.35,30000.0,81.1237,81.6417,81.0701,81.5881,30000.0
2014-10-15 15:40:00,91.37,91.78,91.26,91.68,23300.0,81.606,81.9722,81.5077,81.8828,23300.0
2014-10-15 15:45:00,91.62,91.65,91.13,91.2,43300.0,81.8292,81.856,81.3916,81.4541,43300.0
2014-10-15 15:50:00,91.18,91.35,91.02,91.29,42800.0,81.4363,81.5881,81.2934,81.5345,42800.0
2014-10-15 15:55:00,91.3,91.39,91.2,91.22,75900.0,81.5434,81.6238,81.4541,81.472,75900.0
2014-10-16 09:30:00,89.68,89.97,89.31,89.52,17300.0,80.0966,80.3556,79.7661,79.9537,17300.0
2014-10-16 09:35:00,89.55,90.52,89.55,90.39,8800.0,79.9805,80.8468,79.9805,80.7307,8800.0
2014-10-16 09:40:00,90.58,90.58,90.13,90.28,8400.0,80.9004,80.9004,80.4985,80.6324,8400.0
2014-10-16 09:45:00,90.24,90.24,89.75,89.88,14600.0,80.5967,80.5967,80.1591,80.2752,14600.0
2014-10-16 09:50:00,90.1,90.4,90.06,90.15,8100.0,80.4717,80.7396,80.436,80.5163,8100.0
2014-10-16 09:55:00,90.11,90.16,89.58,90.0,12700.0,80.4806,80.5253,80.0072,80.3824,12700.0
2014-10-16 10:00:00,89.94,89.94,89.51,89.58,6400.0,80.3288,80.3288,79.9447,80.0072,6400.0
2014-10-16 10:05:00,89.72,89.96,89.59,89.87,11300.0,80.1323,80.3466,80.0162,80.2663,11300.0
2014-10-16 10:10:00,89.83,89.88,89.58,89.6,8700.0,80.2305,80.2752,80.0072,80.0251,8700.0
2014-10-16 10:15:00,89.55,89.55,89.04,89.3,6400.0,79.9805,79.9805,79.525,79.7572,6400.0
2014-10-16 10:20:00,89.48,90.67,89.35,89.88,31800.0,79.9179,80.9808,79.8018,80.2752,31800.0
2014-10-16 10:25:00,89.94,89.96,89.56,89.81,11900.0,80.3288,80.3466,79.9894,80.2127,11900.0
2014-10-16 10:30:00,89.8,90.09,89.72,89.87,11800.0,80.2037,80.4627,80.1323,80.2663,11800.0
2014-10-16 10:35:00,89.86,90.07,89.67,89.87,15400.0,80.2573,80.4449,80.0876,80.2663,15400.0
2014-10-16 10:40:00,89.87,90.2,89.78,90.2,23100.0,80.2663,80.561,80.1859,80.561,23100.0
2014-10-16 10:45:00,90.25,90.53,89.47,90.4,90100.0,80.6057,80.8557,79.909,80.7396,90100.0
2014-10-16 10:50:00,90.4,90.48,90.13,90.15,25100.0,80.7396,80.8111,80.4985,80.5163,25100.0
2014-10-16 10:55:00,90.08,90.25,89.9,89.93,5900.0,80.4538,80.6057,80.2931,80.3198,5900.0
2014-10-16 11:00:00,89.96,89.99,89.6,89.9,6300.0,80.3466,80.3734,80.0251,80.2931,6300.0
2014-10-16 11:05:00,89.91,90.02,89.83,89.97,5500.0,80.302,80.4002,80.2305,80.3556,5500.0
2014-10-16 11:10:00,89.98,90.04,89.84,89.84,17900.0,80.3645,80.4181,80.2395,80.2395,17900.0
2014-10-16 11:15:00,89.91,90.26,89.88,90.04,20700.0,80.302,80.6146,80.2752,80.4181,20700.0
2014-10-16 11:20:00,90.0,90.2,90.0,90.07,24700.0,80.3824,80.561,80.3824,80.4449,24700.0
2014-10-16 11:25:00,90.07,90.15,89.93,90.11,17600.0,80.4449,80.5163,80.3198,80.4806,17600.0
2014-10-16 11:30:00,90.14,90.48,90.08,90.43,8600.0,80.5074,80.8111,80.4538,80.7664,8600.0
2014-10-16 11:35:00,90.4,90.47,90.27,90.27,7400.0,80.7396,80.8021,80.6235,80.6235,7400.0
2014-10-16 11:40:00,90.28,90.45,90.28,90.29,10500.0,80.6324,80.7843,80.6324,80.6414,10500.0
2014-10-16 11:45:00,90.29,90.34,89.9,89.97,7600.0,80.6414,80.686,80.2931,80.3556,7600.0
2014-10-16 11:50:00,89.94,90.13,89.89,89.95,12500.0,80.3288,80.4985,80.2841,80.3377,12500.0
2014-10-16 11:55:00,89.94,90.14,89.94,90.07,7400.0,80.3288,80.5074,80.3288,80.4449,7400.0
2014-10-16 12:00:00,90.09,90.12,89.99,90.07,15800.0,80.4627,80.4895,80.3734,80.4449,15800.0
2014-10-16 12:05:00,90.1,90.34,90.1,90.26,11000.0,80.4717,80.686,80.4717,80.6146,11000.0
2014-10-16 12:10:00,90.26,90.32,90.18,90.27,10200.0,80.6146,80.6682,80.5431,80.6235,10200.0
2014-10-16 12:15:00,90.25,90.47,90.18,90.46,6600.0,80.6057,80.8021,80.5431,80.7932,6600.0
2014-10-16 12:20:00,90.49,90.64,90.49,90.58,1700.0,80.82,80.954,80.82,80.9004,1700.0
2014-10-16 12:25:00,90.6,90.63,90.51,90.51,7900.0,80.9182,80.945,80.8379,80.8379,7900.0
2014-10-16 12:30:00,90.57,90.57,90.45,90.53,5400.0,80.8915,80.8915,80.7843,80.8557,5400.0
2014-10-16 12:35:00,90.54,90.6,90.37,90.49,7200.0,80.8647,80.9182,80.7128,80.82,7200.0
2014-10-16 12:40:00,90.52,90.56,90.47,90.5,10700.0,80.8468,80.8825,80.8021,80.8289,10700.0
2014-10-16 12:45:00,90.48,90.53,90.37,90.47,12000.0,80.8111,80.8557,80.7128,80.8021,12000.0
2014-10-16 12:50:00,90.47,90.53,90.44,90.48,9800.0,80.8021,80.8557,80.7753,80.8111,9800.0
2014-10-16 12:55:00,90.51,90.53,90.45,90.47,21700.0,80.8379,80.8557,80.7843,80.8021,21700.0
2014-10-16 13:00:00,90.5,90.52,90.44,90.47,25500.0,80.8289,80.8468,80.7753,80.8021,25500.0
2014-10-16 13:05:00,90.47,90.52,90.44,90.47,15600.0,80.8021,80.8468,80.7753,80.8021,15600.0
2014-10-16 13:10:00,90.46,90.51,90.39,90.5,7800.0,80.7932,80.8379,80.7307,80.8289,7800.0
2014-10-16 13:15:00,90.5,90.53,90.42,90.49,10700.0,80.8289,80.8557,80.7575,80.82,10700.0
2014-10-16 13:20:00,90.48,90.71,90.44,90.65,10000.0,80.8111,81.0165,80.7753,80.9629,10000.0
2014-10-16 13:25:00,90.67,90.88,90.67,90.84,4900.0,80.9808,81.1683,80.9808,81.1326,4900.0
2014-10-16 13:30:00,90.81,90.83,90.68,90.72,11000.0,81.1058,81.1237,80.9897,81.0254,11000.0
2014-10-16 13:35:00,90.74,90.75,90.66,90.7,9800.0,81.0433,81.0522,80.9718,81.0076,9800.0
2014-10-16 13:40:00,90.68,90.86,90.64,90.85,7100.0,80.9897,81.1505,80.954,81.1415,7100.0
2014-10-16 13:45:00,90.88,90.95,90.81,90.83,5200.0,81.1683,81.2308,81.1058,81.1237,5200.0
2014-10-16 13:50:00,90.87,90.87,90.61,90.76,7000.0,81.1594,81.1594,80.9272,81.0612,7000.0
2014-10-16 13:55:00,90.77,90.77,90.47,90.56,8000.0,81.0701,81.0701,80.8021,80.8825,8000.0
2014-10-16 14:00:00,90.59,90.68,90.48,90.68,11700.0,80.9093,80.9897,80.8111,80.9897,11700.0
2014-10-16 14:05:00,90.69,90.77,90.6,90.68,20100.0,80.9986,81.0701,80.9182,80.9897,20100.0
2014-10-16 14:10:00,90.65,90.72,90.32,90.32,7200.0,80.9629,81.0254,80.6682,80.6682,7200.0
2014-10-16 14:15:00,90.36,90.39,90.19,90.21,24400.0,80.7039,80.7307,80.5521,80.5699,24400.0
2014-10-16 14:20:00,90.18,90.21,89.99,90.07,7400.0,80.5431,80.5699,80.3734,80.4449,7400.0
2014-10-16 14:25:00,90.1,90.21,90.07,90.15,8500.0,80.4717,80.5699,80.4449,80.5163,8500.0
2014-10-16 14:30:00,90.2,90.25,90.11,90.15,13600.0,80.561,80.6057,80.4806,80.5163,13600.0
2014-10-16 14:35:00,90.17,90.36,90.13,90.34,11000.0,80.5342,80.7039,80.4985,80.686,11000.0
2014-10-16 14:40:00,90.35,90.35,90.18,90.23,8800.0,80.695,80.695,80.5431,80.5878,8800.0
2014-10-16 14:45:00,90.23,90.27,89.9,89.91,9100.0,80.5878,80.6235,80.2931,80.302,9100.0
2014-10-16 14:50:00,89.84,90.01,89.82,89.97,13100.0,80.2395,80.3913,80.2216,80.3556,13100.0
2014-10-16 14:55:00,90.0,90.11,89.98,90.04,11800.0,80.3824,80.4806,80.3645,80.4181,11800.0
2014-10-16 15:00:00,90.07,90.21,89.88,89.88,16700.0,80.4449,80.5699,80.2752,80.2752,16700.0
2014-10-16 15:05:00,89.88,90.14,89.88,90.12,13100.0,80.2752,80.5074,80.2752,80.4895,13100.0
2014-10-16 15:10:00,90.12,90.31,90.11,90.29,17400.0,80.4895,80.6592,80.4806,80.6414,17400.0
2014-10-16 15:15:00,90.34,90.41,90.2,90.2,21000.0,80.686,80.7486,80.561,80.561,21000.0
2014-10-16 15:20:00,90.21,90.38,90.2,90.35,16300.0,80.5699,80.7218,80.561,80.695,16300.0
2014-10-16 15:25:00,90.35,90.41,90.3,90.38,15300.0,80.695,80.7486,80.6503,80.7218,15300.0
2014-10-16 15:30:00,90.4,90.4,90.24,90.38,16300.0,80.7396,80.7396,80.5967,80.7218,16300.0
2014-10-16 15:35:00,90.39,90.43,90.11,90.13,14800.0,80.7307,80.7664,80.4806,80.4985,14800.0
2014-10-16 15:40:00,90.16,90.4,90.16,90.37,23600.0,80.5253,80.7396,80.5253,80.7128,23600.0
2014-10-16 15:45:00,90.37,90.44,90.34,90.34,23500.0,80.7128,80.7753,80.686,80.686,23500.0
2014-10-16 15:50:00,90.36,90.5,90.3,90.31,35500.0,80.7039,80.8289,80.6503,80.6592,35500.0
2014-10-16 15:55:00,90.31,90.31,90.13,90.18,74700.0,80.6592,80.6592,80.4985,80.5431,74700.0
2014-10-17 09:30:00,91.13,91.14,90.63,90.93,55400.0,81.3916,81.4005,80.945,81.213,55400.0
2014-10-17 09:35:00,90.99,91.27,90.99,91.14,8400.0,81.2666,81.5167,81.2666,81.4005,8400.0
2014-10-17 09:40:00,91.16,91.22,91.01,91.07,13500.0,81.4184,81.472,81.2844,81.338,13500.0
2014-10-17 09:45:00,91.07,91.14,90.87,90.91,25800.0,81.338,81.4005,81.1594,81.1951,25800.0
2014-10-17 09:50:00,90.97,91.05,90.93,90.99,21500.0,81.2487,81.3202,81.213,81.2666,21500.0
2014-10-17 09:55:00,90.99,91.06,90.87,90.95,16100.0,81.2666,81.3291,81.1594,81.2308,16100.0
2014-10-17 10:00:00,90.94,91.06,90.8,91.0,44600.0,81.2219,81.3291,81.0969,81.2755,44600.0
2014-10-17 10:05:00,91.0,91.04,90.93,91.0,23600.0,81.2755,81.3112,81.213,81.2755,23600.0
2014-10-17 10:10:00,91.0,91.26,90.97,91.26,21700.0,81.2755,81.5077,81.2487,81.5077,21700.0
2014-10-17 10:15:00,91.25,91.45,91.25,91.34,23100.0,81.4988,81.6774,81.4988,81.5792,23100.0
2014-10-17 10:20:00,91.31,91.52,91.0,91.03,33200.0,81.5524,81.7399,81.2755,81.3023,33200.0
2014-10-17 10:25:00,91.0,91.39,90.97,91.39,13300.0,81.2755,81.6238,81.2487,81.6238,13300.0
2014-10-17 10:30:00,91.39,91.89,91.39,91.79,10300.0,81.6238,82.0704,81.6238,81.9811,10300.0
2014-10-17 10:35:00,91.83,91.84,91.58,91.58,14100.0,82.0168,82.0257,81.7935,81.7935,14100.0
2014-10-17 10:40:00,91.59,91.67,91.57,91.59,5600.0,81.8025,81.8739,81.7846,81.8025,5600.0
2014-10-17 10:45:00,91.59,91.64,91.51,91.51,5800.0,81.8025,81.8471,81.731,81.731,5800.0
2014-10-17 10:50:00,91.48,91.76,91.48,91.76,9200.0,81.7042,81.9543,81.7042,81.9543,9200.0
2014-10-17 10:55:00,91.82,91.97,91.82,91.96,7600.0,82.0079,82.1418,82.0079,82.1329,7600.0
2014-10-17 11:00:00,92.0,92.0,91.87,91.9,9000.0,82.1686,82.1686,82.0525,82.0793,9000.0
2014-10-17 11:05:00,91.89,92.04,91.88,92.04,7400.0,82.0704,82.2044,82.0615,82.2044,7400.0
2014-10-17 11:10:00,92.01,92.23,91.97,92.23,6300.0,82.1776,82.3741,82.1418,82.3741,6300.0
2014-10-17 11:15:00,92.22,92.34,92.19,92.3,7600.0,82.3651,82.4723,82.3383,82.4366,7600.0
2014-10-17 11:20:00,92.3,92.32,92.06,92.13,8600.0,82.4366,82.4544,82.2222,82.2847,8600.0
2014-10-17 11:25:00,92.08,92.08,91.98,92.0,11500.0,82.2401,82.2401,82.1508,82.1686,11500.0
2014-10-17 11:30:00,91.95,92.05,91.92,92.01,11300.0,82.124,82.2133,82.0972,82.1776,11300.0
2014-10-17 11:35:00,92.03,92.05,91.98,92.0,14200.0,82.1954,82.2133,82.1508,82.1686,14200.0
2014-10-17 11:40:00,92.0,92.03,91.97,91.99,4400.0,82.1686,82.1954,82.1418,82.1597,4400.0
2014-10-17 11:45:00,92.01,92.05,91.97,92.01,14800.0,82.1776,82.2133,82.1418,82.1776,14800.0
2014-10-17 11:50:00,91.99,92.14,91.99,92.12,10200.0,82.1597,82.2937,82.1597,82.2758,10200.0
2014-10-17 11:55:00,92.16,92.16,92.07,92.13,6500.0,82.3115,82.3115,82.2312,82.2847,6500.0
2014-10-17 12:00:00,92.13,92.37,92.13,92.37,7200.0,82.2847,82.4991,82.2847,82.4991,7200.0
2014-10-17 12:05:00,92.36,92.38,91.95,92.03,34600.0,82.4902,82.508,82.124,82.1954,34600.0
2014-10-17 12:10:00,92.03,92.05,91.98,92.0,17400.0,82.1954,82.2133,82.1508,82.1686,17400.0
2014-10-17 12:15:00,92.0,92.0,91.91,91.93,6500.0,82.1686,82.1686,82.0883,82.1061,6500.0
2014-10-17 12:20:00,91.94,91.99,91.93,91.95,5400.0,82.1151,82.1597,82.1061,82.124,5400.0
2014-10-17 12:25:00,91.95,92.02,91.95,91.97,11400.0,82.124,82.1865,82.124,82.1418,11400.0
2014-10-17 12:30:00,91.94,92.02,91.93,91.99,17700.0,82.1151,82.1865,82.1061,82.1597,17700.0
2014-10-17 12:35:00,92.01,92.09,91.99,91.99,5500.0,82.1776,82.249,82.1597,82.1597,5500.0
2014-10-17 12:40:00,91.99,91.99,91.88,91.97,6100.0,82.1597,82.1597,82.0615,82.1418,6100.0
2014-10-17 12:45:00,91.96,92.03,91.89,91.89,5300.0,82.1329,82.1954,82.0704,82.0704,5300.0
2014-10-17 12:50:00,91.88,91.89,91.71,91.79,9200.0,82.0615,82.0704,81.9096,81.9811,9200.0
2014-10-17 12:55:00,91.86,91.95,91.76,91.76,9300.0,82.0436,82.124,81.9543,81.9543,9300.0
2014-10-17 13:00:00,91.82,91.92,91.81,91.84,2900.0,82.0079,82.0972,81.9989,82.0257,2900.0
2014-10-17 13:05:00,91.83,91.83,91.65,91.67,3100.0,82.0168,82.0168,81.856,81.8739,3100.0
2014-10-17 13:10:00,91.63,91.71,91.57,91.62,6900.0,81.8382,81.9096,81.7846,81.8292,6900.0
2014-10-17 13:15:00,91.65,91.78,91.65,91.77,3000.0,81.856,81.9722,81.856,81.9632,3000.0
2014-10-17 13:20:00,91.73,91.73,91.57,91.57,4100.0,81.9275,81.9275,81.7846,81.7846,4100.0
2014-10-17 13:25:00,91.59,91.69,91.59,91.59,5900.0,81.8025,81.8918,81.8025,81.8025,5900.0
2014-10-17 13:30:00,91.57,91.66,91.5,91.63,3100.0,81.7846,81.865,81.7221,81.8382,3100.0
2014-10-17 13:35:00,91.62,91.74,91.53,91.71,6500.0,81.8292,81.9364,81.7489,81.9096,6500.0
2014-10-17 13:40:00,91.7,91.7,91.62,91.62,7200.0,81.9007,81.9007,81.8292,81.8292,7200.0
2014-10-17 13:45:00,91.62,91.62,91.51,91.51,6500.0,81.8292,81.8292,81.731,81.731,6500.0
2014-10-17 13:50:00,91.5,91.57,91.42,91.44,8700.0,81.7221,81.7846,81.6506,81.6685,8700.0
2014-10-17 13:55:00,91.43,91.45,91.27,91.37,6300.0,81.6596,81.6774,81.5167,81.606,6300.0
2014-10-17 14:00:00,91.37,91.37,91.18,91.24,7200.0,81.606,81.606,81.4363,81.4899,7200.0
2014-10-17 14:05:00,91.26,91.34,91.0,91.09,18100.0,81.5077,81.5792,81.2755,81.3559,18100.0
2014-10-17 14:10:00,91.09,91.21,91.06,91.18,10400.0,81.3559,81.4631,81.3291,81.4363,10400.0
2014-10-17 14:15:00,91.19,91.21,91.06,91.12,32100.0,81.4452,81.4631,81.3291,81.3827,32100.0
2014-10-17 14:20:00,91.14,91.36,91.14,91.34,31400.0,81.4005,81.597,81.4005,81.5792,31400.0
2014-10-17 14:25:00,91.35,91.36,91.23,91.35,32700.0,81.5881,81.597,81.4809,81.5881,32700.0
2014-10-17 14:30:00,91.36,91.43,91.29,91.29,19500.0,81.597,81.6596,81.5345,81.5345,19500.0
2014-10-17 14:35:00,91.34,91.34,91.2,91.24,18100.0,81.5792,81.5792,81.4541,81.4899,18100.0
2014-10-17 14:40:00,91.26,91.32,91.22,91.27,16300.0,81.5077,81.5613,81.472,81.5167,16300.0
2014-10-17 14:45:00,91.26,91.32,91.16,91.29,12700.0,81.5077,81.5613,81.4184,81.5345,12700.0
2014-10-17 14:50:00,91.3,91.3,91.15,91.23,26300.0,81.5434,81.5434,81.4095,81.4809,26300.0
2014-10-17 14:55:00,91.24,91.25,91.13,91.22,22300.0,81.4899,81.4988,81.3916,81.472,22300.0
2014-10-17 15:00:00,91.22,91.23,90.91,91.01,23100.0,81.472,81.4809,81.1951,81.2844,23100.0
2014-10-17 15:05:00,91.02,91.23,91.01,91.2,14100.0,81.2934,81.4809,81.2844,81.4541,14100.0
2014-10-17 15:10:00,91.19,91.5,91.18,91.5,13500.0,81.4452,81.7221,81.4363,81.7221,13500.0
2014-10-17 15:15:00,91.5,91.54,91.43,91.49,11500.0,81.7221,81.7578,81.6596,81.7131,11500.0
2014-10-17 15:20:00,91.5,91.52,91.44,91.49,16000.0,81.7221,81.7399,81.6685,81.7131,16000.0
2014-10-17 15:25:00,91.49,91.52,91.46,91.51,21900.0,81.7131,81.7399,81.6863,81.731,21900.0
2014-10-17 15:30:00,91.51,91.52,91.43,91.43,31800.0,81.731,81.7399,81.6596,81.6596,31800.0
2014-10-17 15:35:00,91.42,91.52,91.39,91.49,16400.0,81.6506,81.7399,81.6238,81.7131,16400.0
2014-10-17 15:40:00,91.51,91.59,91.39,91.59,29700.0,81.731,81.8025,81.6238,81.8025,29700.0
2014-10-17 15:45:00,91.6,91.75,91.55,91.59,24900.0,81.8114,81.9454,81.7667,81.8025,24900.0
2014-10-17 15:50:00,91.61,91.61,91.47,91.55,36200.0,81.8203,81.8203,81.6953,81.7667,36200.0
2014-10-17 15:55:00,91.57,91.67,91.52,91.52,45200.0,81.7846,81.8739,81.7399,81.7399,45200.0
2014-10-20 09:30:00,91.22,91.22,90.92,91.06,8500.0,81.472,81.472,81.2041,81.3291,8500.0
2014-10-20 09:35:00,90.97,91.31,90.93,91.25,7900.0,81.2487,81.5524,81.213,81.4988,7900.0
2014-10-20 09:40:00,91.49,91.59,91.23,91.51,17400.0,81.7131,81.8025,81.4809,81.731,17400.0
2014-10-20 09:45:00,91.41,91.55,91.34,91.34,5800.0,81.6417,81.7667,81.5792,81.5792,5800.0
2014-10-20 09:50:00,91.3,91.39,91.03,91.15,14100.0,81.5434,81.6238,81.3023,81.4095,14100.0
2014-10-20 09:55:00,91.13,91.34,91.08,91.34,8800.0,81.3916,81.5792,81.347,81.5792,8800.0
2014-10-20 10:00:00,91.39,91.46,91.31,91.31,5100.0,81.6238,81.6863,81.5524,81.5524,5100.0
2014-10-20 10:05:00,91.36,91.38,91.04,91.04,6700.0,81.597,81.6149,81.3112,81.3112,6700.0
2014-10-20 10:10:00,91.07,91.28,91.05,91.21,5600.0,81.338,81.5256,81.3202,81.4631,5600.0
2014-10-20 10:15:00,91.22,91.34,91.08,91.12,10300.0,81.472,81.5792,81.347,81.3827,10300.0
2014-10-20 10:20:00,91.1,91.48,91.09,91.48,6800.0,81.3648,81.7042,81.3559,81.7042,6800.0
2014-10-20 10:25:00,91.39,91.5,91.36,91.4,9600.0,81.6238,81.7221,81.597,81.6328,9600.0
2014-10-20 10:30:00,91.4,91.41,91.27,91.27,8200.0,81.6328,81.6417,81.5167,81.5167,8200.0
2014-10-20 10:35:00,91.33,91.43,91.22,91.22,8100.0,81.5702,81.6596,81.472,81.472,8100.0
2014-10-20 10:40:00,91.22,91.31,91.17,91.31,8800.0,81.472,81.5524,81.4273,81.5524,8800.0
2014-10-20 10:45:00,91.3,91.33,91.21,91.3,5500.0,81.5434,81.5702,81.4631,81.5434,5500.0
2014-10-20 10:50:00,91.25,91.25,91.11,91.17,7200.0,81.4988,81.4988,81.3737,81.4273,7200.0
2014-10-20 10:55:00,91.15,91.28,91.15,91.2,6100.0,81.4095,81.5256,81.4095,81.4541,6100.0
2014-10-20 11:00:00,91.21,91.21,91.12,91.14,5400.0,81.4631,81.4631,81.3827,81.4005,5400.0
2014-10-20 11:05:00,91.13,91.36,91.09,91.34,4200.0,81.3916,81.597,81.3559,81.5792,4200.0
2014-10-20 11:10:00,91.34,91.43,91.23,91.43,7000.0,81.5792,81.6596,81.4809,81.6596,7000.0
2014-10-20 11:15:00,91.44,91.54,91.44,91.5,7200.0,81.6685,81.7578,81.6685,81.7221,7200.0
2014-10-20 11:20:00,91.51,91.54,91.46,91.49,16200.0,81.731,81.7578,81.6863,81.7131,16200.0
2014-10-20 11:25:00,91.49,91.51,91.41,91.42,4300.0,81.7131,81.731,81.6417,81.6506,4300.0
2014-10-20 11:30:00,91.37,91.37,91.18,91.27,5200.0,81.606,81.606,81.4363,81.5167,5200.0
2014-10-20 11:35:00,91.32,91.37,91.27,91.27,8500.0,81.5613,81.606,81.5167,81.5167,8500.0
2014-10-20 11:40:00,91.28,91.36,91.26,91.34,2800.0,81.5256,81.597,81.5077,81.5792,2800.0
2014-10-20 11:45:00,91.35,91.37,91.27,91.36,5400.0,81.5881,81.606,81.5167,81.597,5400.0
2014-10-20 11:50:00,91.35,91.39,91.31,91.38,4200.0,81.5881,81.6238,81.5524,81.6149,4200.0
2014-10-20 11:55:00,91.38,91.42,91.35,91.42,3700.0,81.6149,81.6506,81.5881,81.6506,3700.0
2014-10-20 12:00:00,91.47,91.51,91.46,91.5,8200.0,81.6953,81.731,81.6863,81.7221,8200.0
2014-10-20 12:05:00,91.5,91.51,91.45,91.49,8600.0,81.7221,81.731,81.6774,81.7131,8600.0
2014-10-20 12:10:00,91.45,91.52,91.42,91.44,14900.0,81.6774,81.7399,81.6506,81.6685,14900.0
2014-10-20 12:15:00,91.43,91.45,91.37,91.42,3100.0,81.6596,81.6774,81.606,81.6506,3100.0
2014-10-20 12:20:00,91.42,91.45,91.38,91.44,5200.0,81.6506,81.6774,81.6149,81.6685,5200.0
2014-10-20 12:25:00,91.42,91.42,91.34,91.37,2000.0,81.6506,81.6506,81.5792,81.606,2000.0
2014-10-20 12:30:00,91.38,91.51,91.35,91.5,12200.0,81.6149,81.731,81.5881,81.7221,12200.0
2014-10-20 12:35:00,91.5,91.52,91.44,91.45,4700.0,81.7221,81.7399,81.6685,81.6774,4700.0
2014-10-20 12:40:00,91.45,91.5,91.43,91.45,6400.0,81.6774,81.7221,81.6596,81.6774,6400.0
2014-10-20 12:45:00,91.46,91.51,91.46,91.51,6400.0,81.6863,81.731,81.6863,81.731,6400.0
2014-10-20 12:50:00,91.5,91.52,91.44,91.48,4800.0,81.7221,81.7399,81.6685,81.7042,4800.0
2014-10-20 12:55:00,91.46,91.47,91.31,91.31,6000.0,81.6863,81.6953,81.5524,81.5524,6000.0
2014-10-20 13:00:00,91.34,91.37,91.31,91.37,4000.0,81.5792,81.606,81.5524,81.606,4000.0
2014-10-20 13:05:00,91.38,91.5,91.38,91.46,5700.0,81.6149,81.7221,81.6149,81.6863,5700.0
2014-10-20 13:10:00,91.47,91.5,91.41,91.45,3400.0,81.6953,81.7221,81.6417,81.6774,3400.0
2014-10-20 13:15:00,91.48,91.51,91.46,91.5,6200.0,81.7042,81.731,81.6863,81.7221,6200.0
2014-10-20 13:20:00,91.5,91.51,91.44,91.47,10100.0,81.7221,81.731,81.6685,81.6953,10100.0
2014-10-20 13:25:00,91.48,91.52,91.48,91.49,19300.0,81.7042,81.7399,81.7042,81.7131,19300.0
2014-10-20 13:30:00,91.48,91.57,91.48,91.54,4400.0,81.7042,81.7846,81.7042,81.7578,4400.0
2014-10-20 13:35:00,91.57,91.63,91.53,91.57,4400.0,81.7846,81.8382,81.7489,81.7846,4400.0
2014-10-20 13:40:00,91.56,91.58,91.47,91.49,5800.0,81.7757,81.7935,81.6953,81.7131,5800.0
2014-10-20 13:45:00,91.49,91.52,91.36,91.36,7800.0,81.7131,81.7399,81.597,81.597,7800.0
2014-10-20 13:50:00,91.35,91.41,91.35,91.35,5600.0,81.5881,81.6417,81.5881,81.5881,5600.0
2014-10-20 13:55:00,91.36,91.42,91.36,91.39,3400.0,81.597,81.6506,81.597,81.6238,3400.0
2014-10-20 14:00:00,91.37,91.54,91.36,91.53,6700.0,81.606,81.7578,81.597,81.7489,6700.0
2014-10-20 14:05:00,91.53,91.55,91.47,91.51,7600.0,81.7489,81.7667,81.6953,81.731,7600.0
2014-10-20 14:10:00,91.52,91.59,91.52,91.55,10200.0,81.7399,81.8025,81.7399,81.7667,10200.0
2014-10-20 14:15:00,91.54,91.55,91.46,91.46,5100.0,81.7578,81.7667,81.6863,81.6863,5100.0
2014-10-20 14:20:00,91.46,91.5,91.38,91.38,7900.0,81.6863,81.7221,81.6149,81.6149,7900.0
2014-10-20 14:25:00,91.38,91.45,91.37,91.43,6700.0,81.6149,81.6774,81.606,81.6596,6700.0
2014-10-20 14:30:00,91.45,91.5,91.43,91.46,6500.0,81.6774,81.7221,81.6596,81.6863,6500.0
2014-10-20 14:35:00,91.44,91.49,91.43,91.46,8200.0,81.6685,81.7131,81.6596,81.6863,8200.0
2014-10-20 14:40:00,91.45,91.51,91.43,91.46,9800.0,81.6774,81.731,81.6596,81.6863,9800.0
2014-10-20 14:45:00,91.46,91.55,91.45,91.48,6600.0,81.6863,81.7667,81.6774,81.7042,6600.0
2014-10-20 14:50:00,91.47,91.49,91.44,91.48,6100.0,81.6953,81.7131,81.6685,81.7042,6100.0
2014-10-20 14:55:00,91.5,91.52,91.41,91.5,11000.0,81.7221,81.7399,81.6417,81.7221,11000.0
2014-10-20 15:00:00,91.5,91.6,91.5,91.6,8700.0,81.7221,81.8114,81.7221,81.8114,8700.0
2014-10-20 15:05:00,91.6,91.76,91.59,91.71,17900.0,81.8114,81.9543,81.8025,81.9096,17900.0
2014-10-20 15:10:00,91.71,91.71,91.62,91.63,14100.0,81.9096,81.9096,81.8292,81.8382,14100.0
2014-10-20 15:15:00,91.64,91.64,91.55,91.55,9600.0,81.8471,81.8471,81.7667,81.7667,9600.0
2014-10-20 15:20:00,91.55,91.55,91.46,91.5,13400.0,81.7667,81.7667,81.6863,81.7221,13400.0
2014-10-20 15:25:00,91.49,91.52,91.45,91.47,14100.0,81.7131,81.7399,81.6774,81.6953,14100.0
2014-10-20 15:30:00,91.47,91.52,91.47,91.52,21300.0,81.6953,81.7399,81.6953,81.7399,21300.0
2014-10-20 15:35:00,91.49,91.51,91.45,91.5,23600.0,81.7131,81.731,81.6774,81.7221,23600.0
2014-10-20 15:40:00,91.5,91.52,91.48,91.5,31000.0,81.7221,81.7399,81.7042,81.7221,31000.0
2014-10-20 15:45:00,91.52,91.57,91.48,91.5,59700.0,81.7399,81.7846,81.7042,81.7221,59700.0
2014-10-20 15:50:00,91.5,91.51,91.48,91.5,43400.0,81.7221,81.731,81.7042,81.7221,43400.0
2014-10-20 15:55:00,91.5,91.5,91.48,91.5,60600.0,81.7221,81.7221,81.7042,81.7221,60600.0
2014-10-21 09:30:00,92.69,93.04,92.31,93.03,32400.0,82.7849,83.0975,82.4455,83.0886,32400.0
2014-10-21 09:35:00,93.02,93.29,92.94,93.29,13000.0,83.0796,83.3208,83.0082,83.3208,13000.0
2014-10-21 09:40:00,93.38,93.79,93.09,93.62,27300.0,83.4012,83.7674,83.1422,83.6155,27300.0
2014-10-21 09:45:00,93.62,93.85,93.61,93.85,7100.0,83.6155,83.8209,83.6066,83.8209,7100.0
2014-10-21 09:50:00,93.85,94.01,93.8,93.82,20200.0,83.8209,83.9638,83.7763,83.7942,20200.0
2014-10-21 09:55:00,93.89,93.92,93.78,93.9,7900.0,83.8567,83.8835,83.7584,83.8656,7900.0
2014-10-21 10:00:00,93.94,93.94,93.61,93.7,8800.0,83.9013,83.9013,83.6066,83.687,8800.0
2014-10-21 10:05:00,93.74,93.84,93.58,93.64,10600.0,83.7227,83.812,83.5798,83.6334,10600.0
2014-10-21 10:10:00,93.64,93.84,93.6,93.82,4400.0,83.6334,83.812,83.5977,83.7942,4400.0
2014-10-21 10:15:00,93.83,93.88,93.65,93.73,9400.0,83.8031,83.8477,83.6423,83.7138,9400.0
2014-10-21 10:20:00,93.74,93.78,93.59,93.66,7100.0,83.7227,83.7584,83.5887,83.6512,7100.0
2014-10-21 10:25:00,93.69,93.82,93.63,93.7,10300.0,83.678,83.7942,83.6245,83.687,10300.0
2014-10-21 10:30:00,93.76,93.81,93.66,93.66,10000.0,83.7406,83.7852,83.6512,83.6512,10000.0
2014-10-21 10:35:00,93.69,93.78,93.64,93.75,9300.0,83.678,83.7584,83.6334,83.7316,9300.0
2014-10-21 10:40:00,93.8,93.9,93.75,93.89,5700.0,83.7763,83.8656,83.7316,83.8567,5700.0
2014-10-21 10:45:00,93.9,93.97,93.81,93.9,12200.0,83.8656,83.9281,83.7852,83.8656,12200.0
2014-10-21 10:50:00,93.9,93.93,93.8,93.88,8700.0,83.8656,83.8924,83.7763,83.8477,8700.0
2014-10-21 10:55:00,93.9,93.92,93.79,93.84,10100.0,83.8656,83.8835,83.7674,83.812,10100.0
2014-10-21 11:00:00,93.86,93.92,93.75,93.9,9000.0,83.8299,83.8835,83.7316,83.8656,9000.0
2014-10-21 11:05:00,93.91,94.09,93.84,94.05,9800.0,83.8745,84.0353,83.812,83.9996,9800.0
2014-10-21 11:10:00,94.02,94.07,94.0,94.06,6300.0,83.9728,84.0174,83.9549,84.0085,6300.0
2014-10-21 11:15:00,94.08,94.22,94.05,94.17,6300.0,84.0264,84.1514,83.9996,84.1067,6300.0
2014-10-21 11:20:00,94.18,94.3,94.18,94.28,5300.0,84.1157,84.2229,84.1157,84.205,5300.0
2014-10-21 11:25:00,94.26,94.38,94.23,94.34,5600.0,84.1871,84.2943,84.1603,84.2586,5600.0
2014-10-21 11:30:00,94.31,94.33,94.25,94.3,8700.0,84.2318,84.2497,84.1782,84.2229,8700.0
2014-10-21 11:35:00,94.34,94.34,94.23,94.26,12500.0,84.2586,84.2586,84.1603,84.1871,12500.0
2014-10-21 11:40:00,94.25,94.33,94.18,94.23,13100.0,84.1782,84.2497,84.1157,84.1603,13100.0
2014-10-21 11:45:00,94.23,94.3,94.07,94.08,16500.0,84.1603,84.2229,84.0174,84.0264,16500.0
2014-10-21 11:50:00,94.05,94.1,94.02,94.08,6600.0,83.9996,84.0442,83.9728,84.0264,6600.0
2014-10-21 11:55:00,94.12,94.23,94.12,94.18,3900.0,84.0621,84.1603,84.0621,84.1157,3900.0
2014-10-21 12:00:00,94.21,94.26,94.19,94.2,4000.0,84.1425,84.1871,84.1246,84.1335,4000.0
2014-10-21 12:05:00,94.2,94.22,94.13,94.13,6000.0,84.1335,84.1514,84.071,84.071,6000.0
2014-10-21 12:10:00,94.1,94.16,94.09,94.11,7500.0,84.0442,84.0978,84.0353,84.0532,7500.0
2014-10-21 12:15:00,94.1,94.13,94.06,94.11,5800.0,84.0442,84.071,84.0085,84.0532,5800.0
2014-10-21 12:20:00,94.1,94.12,94.06,94.1,5400.0,84.0442,84.0621,84.0085,84.0442,5400.0
2014-10-21 12:25:00,94.1,94.12,94.0,94.0,9200.0,84.0442,84.0621,83.9549,83.9549,9200.0
2014-10-21 12:30:00,94.01,94.02,93.94,93.95,5800.0,83.9638,83.9728,83.9013,83.9103,5800.0
2014-10-21 12:35:00,93.93,93.98,93.92,93.97,3300.0,83.8924,83.9371,83.8835,83.9281,3300.0
2014-10-21 12:40:00,93.96,94.0,93.87,93.87,4300.0,83.9192,83.9549,83.8388,83.8388,4300.0
2014-10-21 12:45:00,93.93,93.94,93.91,93.94,1900.0,83.8924,83.9013,83.8745,83.9013,1900.0
2014-10-21 12:50:00,93.98,93.98,93.91,93.92,3700.0,83.9371,83.9371,83.8745,83.8835,3700.0
2014-10-21 12:55:00,93.91,93.98,93.91,93.98,3800.0,83.8745,83.9371,83.8745,83.9371,3800.0
2014-10-21 13:00:00,93.98,94.01,93.95,94.0,4700.0,83.9371,83.9638,83.9103,83.9549,4700.0
2014-10-21 13:05:00,94.0,94.0,93.96,93.98,5100.0,83.9549,83.9549,83.9192,83.9371,5100.0
2014-10-21 13:10:00,93.99,94.0,93.96,93.99,6600.0,83.946,83.9549,83.9192,83.946,6600.0
2014-10-21 13:15:00,93.98,94.01,93.92,93.98,7900.0,83.9371,83.9638,83.8835,83.9371,7900.0
2014-10-21 13:20:00,93.99,94.02,93.92,93.97,7100.0,83.946,83.9728,83.8835,83.9281,7100.0
2014-10-21 13:25:00,93.98,94.02,93.97,94.0,8500.0,83.9371,83.9728,83.9281,83.9549,8500.0
2014-10-21 13:30:00,94.02,94.04,93.97,94.02,21200.0,83.9728,83.9906,83.9281,83.9728,21200.0
2014-10-21 13:35:00,93.99,94.02,93.98,93.99,8400.0,83.946,83.9728,83.9371,83.946,8400.0
2014-10-21 13:40:00,93.97,94.01,93.96,93.97,7300.0,83.9281,83.9638,83.9192,83.9281,7300.0
2014-10-21 13:45:00,93.96,94.0,93.93,93.99,5400.0,83.9192,83.9549,83.8924,83.946,5400.0
2014-10-21 13:50:00,93.99,94.01,93.96,93.98,5900.0,83.946,83.9638,83.9192,83.9371,5900.0
2014-10-21 13:55:00,93.98,94.01,93.92,93.97,11300.0,83.9371,83.9638,83.8835,83.9281,11300.0
2014-10-21 14:00:00,93.97,94.0,93.96,94.0,7100.0,83.9281,83.9549,83.9192,83.9549,7100.0
2014-10-21 14:05:00,94.0,94.02,93.97,93.98,15600.0,83.9549,83.9728,83.9281,83.9371,15600.0
2014-10-21 14:10:00,93.98,94.0,93.93,94.0,7700.0,83.9371,83.9549,83.8924,83.9549,7700.0
2014-10-21 14:15:00,94.0,94.01,93.94,93.94,9300.0,83.9549,83.9638,83.9013,83.9013,9300.0
2014-10-21 14:20:00,93.95,94.0,93.91,93.94,15400.0,83.9103,83.9549,83.8745,83.9013,15400.0
2014-10-21 14:25:00,93.93,93.97,93.87,93.97,3800.0,83.8924,83.9281,83.8388,83.9281,3800.0
2014-10-21 14:30:00,94.0,94.01,93.95,93.95,10400.0,83.9549,83.9638,83.9103,83.9103,10400.0
2014-10-21 14:35:00,93.96,94.01,93.96,94.0,10400.0,83.9192,83.9638,83.9192,83.9549,10400.0
2014-10-21 14:40:00,94.0,94.01,93.95,93.97,11200.0,83.9549,83.9638,83.9103,83.9281,11200.0
2014-10-21 14:45:00,93.99,94.0,93.83,93.86,10000.0,83.946,83.9549,83.8031,83.8299,10000.0
2014-10-21 14:50:00,93.88,93.95,93.87,93.95,4300.0,83.8477,83.9103,83.8388,83.9103,4300.0
2014-10-21 14:55:00,93.98,94.01,93.95,94.0,8000.0,83.9371,83.9638,83.9103,83.9549,8000.0
2014-10-21 15:00:00,93.99,94.01,93.98,93.99,11500.0,83.946,83.9638,83.9371,83.946,11500.0
2014-10-21 15:05:00,93.99,94.02,93.97,93.98,19200.0,83.946,83.9728,83.9281,83.9371,19200.0
2014-10-21 15:10:00,93.98,94.12,93.98,94.1,21900.0,83.9371,84.0621,83.9371,84.0442,21900.0
2014-10-21 15:15:00,94.1,94.1,94.04,94.07,9900.0,84.0442,84.0442,83.9906,84.0174,9900.0
2014-10-21 15:20:00,94.09,94.2,94.08,94.19,19500.0,84.0353,84.1335,84.0264,84.1246,19500.0
2014-10-21 15:25:00,94.19,94.23,94.17,94.21,18900.0,84.1246,84.1603,84.1067,84.1425,18900.0
2014-10-21 15:30:00,94.18,94.19,94.11,94.12,22900.0,84.1157,84.1246,84.0532,84.0621,22900.0
2014-10-21 15:35:00,94.13,94.14,94.0,94.05,22500.0,84.071,84.08,83.9549,83.9996,22500.0
2014-10-21 15:40:00,94.05,94.06,94.02,94.02,18600.0,83.9996,84.0085,83.9728,83.9728,18600.0
2014-10-21 15:45:00,94.03,94.05,94.01,94.03,53400.0,83.9817,83.9996,83.9638,83.9817,53400.0
2014-10-21 15:50:00,94.03,94.05,93.99,94.05,85200.0,83.9817,83.9996,83.946,83.9996,85200.0
2014-10-21 15:55:00,94.06,94.16,94.03,94.15,82600.0,84.0085,84.0978,83.9817,84.0889,82600.0
2014-10-22 09:30:00,94.72,94.83,94.44,94.66,36400.0,84.598,84.6962,84.3479,84.5444,36400.0
2014-10-22 09:35:00,94.67,94.77,94.43,94.43,17500.0,84.5533,84.6426,84.339,84.339,17500.0
2014-10-22 09:40:00,94.5,94.87,94.47,94.86,7400.0,84.4015,84.7319,84.3747,84.723,7400.0
2014-10-22 09:45:00,94.8,94.8,94.59,94.63,9500.0,84.6694,84.6694,84.4819,84.5176,9500.0
2014-10-22 09:50:00,94.74,94.85,94.69,94.77,5900.0,84.6158,84.7141,84.5712,84.6426,5900.0
2014-10-22 09:55:00,94.76,94.98,94.75,94.96,4600.0,84.6337,84.8302,84.6248,84.8123,4600.0
2014-10-22 10:00:00,94.98,95.05,94.64,94.81,9400.0,84.8302,84.8927,84.5265,84.6784,9400.0
2014-10-22 10:05:00,94.77,94.77,94.49,94.49,7200.0,84.6426,84.6426,84.3926,84.3926,7200.0
2014-10-22 10:10:00,94.53,94.63,94.48,94.56,6300.0,84.4283,84.5176,84.3836,84.4551,6300.0
2014-10-22 10:15:00,94.5,94.65,94.5,94.6,5500.0,84.4015,84.5355,84.4015,84.4908,5500.0
2014-10-22 10:20:00,94.65,94.79,94.6,94.75,7200.0,84.5355,84.6605,84.4908,84.6248,7200.0
2014-10-22 10:25:00,94.76,94.96,94.75,94.9,6300.0,84.6337,84.8123,84.6248,84.7587,6300.0
2014-10-22 10:30:00,94.89,94.94,94.76,94.92,8400.0,84.7498,84.7945,84.6337,84.7766,8400.0
2014-10-22 10:35:00,94.91,94.94,94.81,94.82,6700.0,84.7677,84.7945,84.6784,84.6873,6700.0
2014-10-22 10:40:00,94.81,94.93,94.75,94.81,20000.0,84.6784,84.7855,84.6248,84.6784,20000.0
2014-10-22 10:45:00,94.8,94.87,94.75,94.75,5700.0,84.6694,84.7319,84.6248,84.6248,5700.0
2014-10-22 10:50:00,94.77,94.97,94.73,94.93,13500.0,84.6426,84.8213,84.6069,84.7855,13500.0
2014-10-22 10:55:00,94.93,94.98,94.86,94.93,5500.0,84.7855,84.8302,84.723,84.7855,5500.0
2014-10-22 11:00:00,94.93,94.99,94.9,94.91,9300.0,84.7855,84.8391,84.7587,84.7677,9300.0
2014-10-22 11:05:00,94.9,95.02,94.87,95.02,5100.0,84.7587,84.8659,84.7319,84.8659,5100.0
2014-10-22 11:10:00,95.0,95.12,94.96,95.06,4500.0,84.8481,84.9552,84.8123,84.9016,4500.0
2014-10-22 11:15:00,95.05,95.15,95.04,95.13,4800.0,84.8927,84.982,84.8838,84.9642,4800.0
2014-10-22 11:20:00,95.13,95.3,95.13,95.24,5400.0,84.9642,85.116,84.9642,85.0624,5400.0
2014-10-22 11:25:00,95.25,95.25,95.14,95.15,2900.0,85.0713,85.0713,84.9731,84.982,2900.0
2014-10-22 11:30:00,95.17,95.25,95.11,95.24,4400.0,84.9999,85.0713,84.9463,85.0624,4400.0
2014-10-22 11:35:00,95.23,95.25,95.17,95.17,4700.0,85.0535,85.0713,84.9999,84.9999,4700.0
2014-10-22 11:40:00,95.16,95.17,95.09,95.1,3800.0,84.991,84.9999,84.9284,84.9374,3800.0
2014-10-22 11:45:00,95.09,95.16,95.03,95.05,3300.0,84.9284,84.991,84.8748,84.8927,3300.0
2014-10-22 11:50:00,95.06,95.09,94.94,94.94,4300.0,84.9016,84.9284,84.7945,84.7945,4300.0
2014-10-22 11:55:00,94.93,95.02,94.93,94.99,3400.0,84.7855,84.8659,84.7855,84.8391,3400.0
2014-10-22 12:00:00,94.98,95.05,94.97,95.0,4100.0,84.8302,84.8927,84.8213,84.8481,4100.0
2014-10-22 12:05:00,94.98,95.07,94.93,95.06,9400.0,84.8302,84.9106,84.7855,84.9016,9400.0
2014-10-22 12:10:00,95.06,95.08,94.94,94.96,4500.0,84.9016,84.9195,84.7945,84.8123,4500.0
2014-10-22 12:15:00,94.96,94.99,94.81,94.81,6000.0,84.8123,84.8391,84.6784,84.6784,6000.0
2014-10-22 12:20:00,94.85,94.86,94.8,94.83,4900.0,84.7141,84.723,84.6694,84.6962,4900.0
2014-10-22 12:25:00,94.82,94.88,94.79,94.85,5700.0,84.6873,84.7409,84.6605,84.7141,5700.0
2014-10-22 12:30:00,94.83,94.88,94.79,94.86,5700.0,84.6962,84.7409,84.6605,84.723,5700.0
2014-10-22 12:35:00,94.86,94.89,94.74,94.77,6500.0,84.723,84.7498,84.6158,84.6426,6500.0
2014-10-22 12:40:00,94.77,94.81,94.71,94.73,9900.0,84.6426,84.6784,84.589,84.6069,9900.0
2014-10-22 12:45:00,94.73,94.81,94.65,94.65,12700.0,84.6069,84.6784,84.5355,84.5355,12700.0
2014-10-22 12:50:00,94.66,94.73,94.61,94.67,8600.0,84.5444,84.6069,84.4997,84.5533,8600.0
2014-10-22 12:55:00,94.7,94.82,94.66,94.82,6500.0,84.5801,84.6873,84.5444,84.6873,6500.0
2014-10-22 13:00:00,94.84,94.84,94.69,94.75,3100.0,84.7052,84.7052,84.5712,84.6248,3100.0
2014-10-22 13:05:00,94.76,94.82,94.74,94.78,4100.0,84.6337,84.6873,84.6158,84.6516,4100.0
2014-10-22 13:10:00,94.79,94.82,94.7,94.72,6200.0,84.6605,84.6873,84.5801,84.598,6200.0
2014-10-22 13:15:00,94.73,94.78,94.67,94.71,5800.0,84.6069,84.6516,84.5533,84.589,5800.0
2014-10-22 13:20:00,94.71,94.71,94.61,94.61,10000.0,84.589,84.589,84.4997,84.4997,10000.0
2014-10-22 13:25:00,94.59,94.59,94.41,94.46,9900.0,84.4819,84.4819,84.3211,84.3658,9900.0
2014-10-22 13:30:00,94.44,94.47,94.28,94.3,6300.0,84.3479,84.3747,84.205,84.2229,6300.0
2014-10-22 13:35:00,94.34,94.44,94.34,94.44,4800.0,84.2586,84.3479,84.2586,84.3479,4800.0
2014-10-22 13:40:00,94.46,94.49,94.41,94.47,4000.0,84.3658,84.3926,84.3211,84.3747,4000.0
2014-10-22 13:45:00,94.48,94.48,94.37,94.37,5700.0,84.3836,84.3836,84.2854,84.2854,5700.0
2014-10-22 13:50:00,94.34,94.44,94.34,94.41,5600.0,84.2586,84.3479,84.2586,84.3211,5600.0
2014-10-22 13:55:00,94.41,94.41,94.29,94.3,7800.0,84.3211,84.3211,84.2139,84.2229,7800.0
2014-10-22 14:00:00,94.29,94.32,94.24,94.29,6500.0,84.2139,84.2407,84.1693,84.2139,6500.0
2014-10-22 14:05:00,94.26,94.38,94.26,94.28,5500.0,84.1871,84.2943,84.1871,84.205,5500.0
2014-10-22 14:10:00,94.29,94.38,94.29,94.32,8000.0,84.2139,84.2943,84.2139,84.2407,8000.0
2014-10-22 14:15:00,94.3,94.3,94.22,94.26,7500.0,84.2229,84.2229,84.1514,84.1871,7500.0
2014-10-22 14:20:00,94.24,94.29,94.17,94.27,8100.0,84.1693,84.2139,84.1067,84.1961,8100.0
2014-10-22 14:25:00,94.25,94.38,94.25,94.31,6300.0,84.1782,84.2943,84.1782,84.2318,6300.0
2014-10-22 14:30:00,94.32,94.33,94.14,94.14,7600.0,84.2407,84.2497,84.08,84.08,7600.0
2014-10-22 14:35:00,94.14,94.27,94.14,94.17,6900.0,84.08,84.1961,84.08,84.1067,6900.0
2014-10-22 14:40:00,94.18,94.38,94.18,94.38,6700.0,84.1157,84.2943,84.1157,84.2943,6700.0
2014-10-22 14:45:00,94.38,94.48,94.32,94.44,6800.0,84.2943,84.3836,84.2407,84.3479,6800.0
2014-10-22 14:50:00,94.43,94.43,94.27,94.27,6400.0,84.339,84.339,84.1961,84.1961,6400.0
2014-10-22 14:55:00,94.26,94.43,94.26,94.43,9800.0,84.1871,84.339,84.1871,84.339,9800.0
2014-10-22 15:00:00,94.45,94.47,94.31,94.4,11500.0,84.3568,84.3747,84.2318,84.3122,11500.0
2014-10-22 15:05:00,94.39,94.45,94.35,94.39,8500.0,84.3032,84.3568,84.2675,84.3032,8500.0
2014-10-22 15:10:00,94.36,94.36,94.23,94.35,11000.0,84.2764,84.2764,84.1603,84.2675,11000.0
2014-10-22 15:15:00,94.35,94.35,94.26,94.26,9000.0,84.2675,84.2675,84.1871,84.1871,9000.0
2014-10-22 15:20:00,94.26,94.3,94.2,94.26,9800.0,84.1871,84.2229,84.1335,84.1871,9800.0
2014-10-22 15:25:00,94.27,94.32,94.24,94.31,9100.0,84.1961,84.2407,84.1693,84.2318,9100.0
2014-10-22 15:30:00,94.3,94.3,94.11,94.14,14400.0,84.2229,84.2229,84.0532,84.08,14400.0
2014-10-22 15:35:00,94.14,94.19,94.07,94.14,13100.0,84.08,84.1246,84.0174,84.08,13100.0
2014-10-22 15:40:00,94.15,94.18,93.96,93.97,21200.0,84.0889,84.1157,83.9192,83.9281,21200.0
2014-10-22 15:45:00,93.97,93.97,93.81,93.81,27100.0,83.9281,83.9281,83.7852,83.7852,27100.0
2014-10-22 15:50:00,93.81,93.99,93.81,93.96,27300.0,83.7852,83.946,83.7852,83.9192,27300.0
2014-10-22 15:55:00,93.95,93.97,93.85,93.9,46100.0,83.9103,83.9281,83.8209,83.8656,46100.0
2014-10-23 09:30:00,95.24,95.3,94.03,95.16,12500.0,85.0624,85.116,83.9817,84.991,12500.0
2014-10-23 09:35:00,95.21,95.27,94.72,94.96,11000.0,85.0356,85.0892,84.598,84.8123,11000.0
2014-10-23 09:40:00,94.96,94.99,94.48,94.59,12300.0,84.8123,84.8391,84.3836,84.4819,12300.0
2014-10-23 09:45:00,94.6,94.6,94.51,94.55,12100.0,84.4908,84.4908,84.4104,84.4461,12100.0
2014-10-23 09:50:00,94.62,94.75,94.53,94.61,7600.0,84.5087,84.6248,84.4283,84.4997,7600.0
2014-10-23 09:55:00,94.66,94.66,94.37,94.38,7800.0,84.5444,84.5444,84.2854,84.2943,7800.0
2014-10-23 10:00:00,94.41,94.63,94.39,94.57,8000.0,84.3211,84.5176,84.3032,84.464,8000.0
2014-10-23 10:05:00,94.58,94.64,94.51,94.51,10200.0,84.4729,84.5265,84.4104,84.4104,10200.0
2014-10-23 10:10:00,94.53,94.83,94.53,94.79,9700.0,84.4283,84.6962,84.4283,84.6605,9700.0
2014-10-23 10:15:00,94.81,94.92,94.75,94.75,9600.0,84.6784,84.7766,84.6248,84.6248,9600.0
2014-10-23 10:20:00,94.77,94.81,94.68,94.8,34700.0,84.6426,84.6784,84.5622,84.6694,34700.0
2014-10-23 10:25:00,94.78,94.78,94.6,94.72,6300.0,84.6516,84.6516,84.4908,84.598,6300.0
2014-10-23 10:30:00,94.73,94.8,94.68,94.68,4700.0,84.6069,84.6694,84.5622,84.5622,4700.0
2014-10-23 10:35:00,94.69,94.75,94.63,94.65,8400.0,84.5712,84.6248,84.5176,84.5355,8400.0
2014-10-23 10:40:00,94.66,94.68,94.54,94.61,7000.0,84.5444,84.5622,84.4372,84.4997,7000.0
2014-10-23 10:45:00,94.63,94.8,94.63,94.78,12700.0,84.5176,84.6694,84.5176,84.6516,12700.0
2014-10-23 10:50:00,94.75,94.8,94.71,94.79,14500.0,84.6248,84.6694,84.589,84.6605,14500.0
2014-10-23 10:55:00,94.82,94.87,94.75,94.86,7100.0,84.6873,84.7319,84.6248,84.723,7100.0
2014-10-23 11:00:00,94.83,94.84,94.63,94.65,8200.0,84.6962,84.7052,84.5176,84.5355,8200.0
2014-10-23 11:05:00,94.67,94.92,94.67,94.9,4200.0,84.5533,84.7766,84.5533,84.7587,4200.0
2014-10-23 11:10:00,94.98,95.0,94.93,95.0,12700.0,84.8302,84.8481,84.7855,84.8481,12700.0
2014-10-23 11:15:00,94.97,95.01,94.91,95.0,6100.0,84.8213,84.857,84.7677,84.8481,6100.0
2014-10-23 11:20:00,95.01,95.01,94.91,94.91,6700.0,84.857,84.857,84.7677,84.7677,6700.0
2014-10-23 11:25:00,94.93,95.0,94.93,94.96,5500.0,84.7855,84.8481,84.7855,84.8123,5500.0
2014-10-23 11:30:00,94.96,95.04,94.91,95.01,38900.0,84.8123,84.8838,84.7677,84.857,38900.0
2014-10-23 11:35:00,94.97,94.98,94.86,94.89,5700.0,84.8213,84.8302,84.723,84.7498,5700.0
2014-10-23 11:40:00,94.9,95.05,94.89,94.93,6600.0,84.7587,84.8927,84.7498,84.7855,6600.0
2014-10-23 11:45:00,94.93,95.01,94.89,94.99,5400.0,84.7855,84.857,84.7498,84.8391,5400.0
2014-10-23 11:50:00,94.99,95.03,94.95,94.96,5700.0,84.8391,84.8748,84.8034,84.8123,5700.0
2014-10-23 11:55:00,94.95,94.98,94.88,94.88,5200.0,84.8034,84.8302,84.7409,84.7409,5200.0
2014-10-23 12:00:00,94.9,95.0,94.89,94.93,3500.0,84.7587,84.8481,84.7498,84.7855,3500.0
2014-10-23 12:05:00,94.98,95.01,94.91,94.94,6100.0,84.8302,84.857,84.7677,84.7945,6100.0
2014-10-23 12:10:00,94.95,95.01,94.94,95.0,4300.0,84.8034,84.857,84.7945,84.8481,4300.0
2014-10-23 12:15:00,94.97,95.01,94.94,94.97,4700.0,84.8213,84.857,84.7945,84.8213,4700.0
2014-10-23 12:20:00,94.97,94.98,94.91,94.93,3300.0,84.8213,84.8302,84.7677,84.7855,3300.0
2014-10-23 12:25:00,94.98,95.02,94.92,94.98,7900.0,84.8302,84.8659,84.7766,84.8302,7900.0
2014-10-23 12:30:00,94.96,94.96,94.87,94.91,4600.0,84.8123,84.8123,84.7319,84.7677,4600.0
2014-10-23 12:35:00,94.89,94.89,94.8,94.82,3200.0,84.7498,84.7498,84.6694,84.6873,3200.0
2014-10-23 12:40:00,94.84,94.84,94.78,94.78,5900.0,84.7052,84.7052,84.6516,84.6516,5900.0
2014-10-23 12:45:00,94.78,94.79,94.75,94.76,4600.0,84.6516,84.6605,84.6248,84.6337,4600.0
2014-10-23 12:50:00,94.79,94.86,94.79,94.83,3900.0,84.6605,84.723,84.6605,84.6962,3900.0
2014-10-23 12:55:00,94.81,94.83,94.74,94.83,4200.0,84.6784,84.6962,84.6158,84.6962,4200.0
2014-10-23 13:00:00,94.82,94.85,94.77,94.82,3700.0,84.6873,84.7141,84.6426,84.6873,3700.0
2014-10-23 13:05:00,94.84,94.88,94.78,94.88,8100.0,84.7052,84.7409,84.6516,84.7409,8100.0
2014-10-23 13:10:00,94.88,94.92,94.8,94.9,5400.0,84.7409,84.7766,84.6694,84.7587,5400.0
2014-10-23 13:15:00,94.93,94.97,94.91,94.92,4600.0,84.7855,84.8213,84.7677,84.7766,4600.0
2014-10-23 13:20:00,94.89,94.89,94.83,94.83,6000.0,84.7498,84.7498,84.6962,84.6962,6000.0
2014-10-23 13:25:00,94.84,94.96,94.8,94.96,3400.0,84.7052,84.8123,84.6694,84.8123,3400.0
2014-10-23 13:30:00,94.96,95.01,94.93,94.94,9900.0,84.8123,84.857,84.7855,84.7945,9900.0
2014-10-23 13:35:00,94.95,94.97,94.76,94.78,15000.0,84.8034,84.8213,84.6337,84.6516,15000.0
2014-10-23 13:40:00,94.75,94.84,94.75,94.79,4900.0,84.6248,84.7052,84.6248,84.6605,4900.0
2014-10-23 13:45:00,94.78,94.86,94.78,94.79,5500.0,84.6516,84.723,84.6516,84.6605,5500.0
2014-10-23 13:50:00,94.8,94.82,94.8,94.8,2700.0,84.6694,84.6873,84.6694,84.6694,2700.0
2014-10-23 13:55:00,94.81,94.83,94.8,94.81,6700.0,84.6784,84.6962,84.6694,84.6784,6700.0
2014-10-23 14:00:00,94.81,94.83,94.73,94.76,12400.0,84.6784,84.6962,84.6069,84.6337,12400.0
2014-10-23 14:05:00,94.76,94.8,94.75,94.76,12300.0,84.6337,84.6694,84.6248,84.6337,12300.0
2014-10-23 14:10:00,94.76,94.82,94.76,94.81,12200.0,84.6337,84.6873,84.6337,84.6784,12200.0
2014-10-23 14:15:00,94.83,94.85,94.8,94.84,11200.0,84.6962,84.7141,84.6694,84.7052,11200.0
2014-10-23 14:20:00,94.83,94.85,94.78,94.81,11300.0,84.6962,84.7141,84.6516,84.6784,11300.0
2014-10-23 14:25:00,94.8,94.84,94.77,94.83,12600.0,84.6694,84.7052,84.6426,84.6962,12600.0
2014-10-23 14:30:00,94.84,94.85,94.82,94.82,13800.0,84.7052,84.7141,84.6873,84.6873,13800.0
2014-10-23 14:35:00,94.82,94.85,94.82,94.83,8500.0,84.6873,84.7141,84.6873,84.6962,8500.0
2014-10-23 14:40:00,94.83,94.85,94.82,94.85,12100.0,84.6962,84.7141,84.6873,84.7141,12100.0
2014-10-23 14:45:00,94.85,94.85,94.81,94.82,14500.0,84.7141,84.7141,84.6784,84.6873,14500.0
2014-10-23 14:50:00,94.83,94.84,94.72,94.75,15700.0,84.6962,84.7052,84.598,84.6248,15700.0
2014-10-23 14:55:00,94.75,94.76,94.48,94.66,56300.0,84.6248,84.6337,84.3836,84.5444,56300.0
2014-10-23 15:00:00,94.66,94.74,94.52,94.64,54000.0,84.5444,84.6158,84.4193,84.5265,54000.0
2014-10-23 15:05:00,94.65,94.68,94.51,94.58,13400.0,84.5355,84.5622,84.4104,84.4729,13400.0
2014-10-23 15:10:00,94.56,94.69,94.51,94.59,21000.0,84.4551,84.5712,84.4104,84.4819,21000.0
2014-10-23 15:15:00,94.61,94.66,94.5,94.55,19400.0,84.4997,84.5444,84.4015,84.4461,19400.0
2014-10-23 15:20:00,94.53,94.63,94.48,94.53,11900.0,84.4283,84.5176,84.3836,84.4283,11900.0
2014-10-23 15:25:00,94.54,94.55,94.42,94.53,14700.0,84.4372,84.4461,84.33,84.4283,14700.0
2014-10-23 15:30:00,94.51,94.79,94.48,94.79,18800.0,84.4104,84.6605,84.3836,84.6605,18800.0
2014-10-23 15:35:00,94.78,94.8,94.69,94.76,23900.0,84.6516,84.6694,84.5712,84.6337,23900.0
2014-10-23 15:40:00,94.76,94.76,94.62,94.73,21600.0,84.6337,84.6337,84.5087,84.6069,21600.0
2014-10-23 15:45:00,94.75,94.75,94.63,94.64,22700.0,84.6248,84.6248,84.5176,84.5265,22700.0
2014-10-23 15:50:00,94.64,94.72,94.55,94.59,27200.0,84.5265,84.598,84.4461,84.4819,27200.0
2014-10-23 15:55:00,94.62,94.63,94.33,94.5,96200.0,84.5087,84.5176,84.2497,84.4015,96200.0
2014-10-24 09:30:00,95.1,95.53,94.9,94.96,61500.0,84.9374,85.3214,84.7587,84.8123,61500.0
2014-10-24 09:35:00,95.02,96.0,94.47,95.9,58800.0,84.8659,85.7412,84.3747,85.6519,58800.0
2014-10-24 09:40:00,95.9,96.47,95.48,95.82,47000.0,85.6519,86.161,85.2768,85.5804,47000.0
2014-10-24 09:45:00,95.86,96.22,95.75,96.09,33000.0,85.6162,85.9377,85.5179,85.8216,33000.0
2014-10-24 09:50:00,96.04,96.08,95.64,95.83,18300.0,85.7769,85.8126,85.4197,85.5894,18300.0
2014-10-24 09:55:00,95.77,96.01,95.74,95.81,25700.0,85.5358,85.7501,85.509,85.5715,25700.0
2014-10-24 10:00:00,95.84,95.84,95.0,95.0,23500.0,85.5983,85.5983,84.8481,84.8481,23500.0
2014-10-24 10:05:00,95.15,95.4,94.91,95.18,32400.0,84.982,85.2053,84.7677,85.0088,32400.0
2014-10-24 10:10:00,95.27,95.36,95.13,95.14,14400.0,85.0892,85.1696,84.9642,84.9731,14400.0
2014-10-24 10:15:00,95.14,95.22,95.03,95.03,12900.0,84.9731,85.0445,84.8748,84.8748,12900.0
2014-10-24 10:20:00,95.07,95.14,95.0,95.05,13700.0,84.9106,84.9731,84.8481,84.8927,13700.0
2014-10-24 10:25:00,95.04,95.2,94.98,95.16,22800.0,84.8838,85.0267,84.8302,84.991,22800.0
2014-10-24 10:30:00,95.11,95.14,94.91,94.96,15100.0,84.9463,84.9731,84.7677,84.8123,15100.0
2014-10-24 10:35:00,94.95,95.25,94.93,95.22,13500.0,84.8034,85.0713,84.7855,85.0445,13500.0
2014-10-24 10:40:00,95.19,95.2,95.05,95.1,7800.0,85.0177,85.0267,84.8927,84.9374,7800.0
2014-10-24 10:45:00,95.11,95.12,95.0,95.02,14300.0,84.9463,84.9552,84.8481,84.8659,14300.0
2014-10-24 10:50:00,95.02,95.21,95.0,95.04,9200.0,84.8659,85.0356,84.8481,84.8838,9200.0
2014-10-24 10:55:00,95.04,95.21,95.04,95.15,16500.0,84.8838,85.0356,84.8838,84.982,16500.0
2014-10-24 11:00:00,95.24,95.26,95.07,95.2,15600.0,85.0624,85.0803,84.9106,85.0267,15600.0
2014-10-24 11:05:00,95.18,95.56,95.18,95.53,17400.0,85.0088,85.3482,85.0088,85.3214,17400.0
2014-10-24 11:10:00,95.56,95.58,95.53,95.55,6100.0,85.3482,85.3661,85.3214,85.3393,6100.0
2014-10-24 11:15:00,95.52,95.63,95.5,95.62,8300.0,85.3125,85.4107,85.2946,85.4018,8300.0
2014-10-24 11:20:00,95.61,95.62,95.44,95.48,14500.0,85.3929,85.4018,85.241,85.2768,14500.0
2014-10-24 11:25:00,95.49,95.52,95.36,95.36,6900.0,85.2857,85.3125,85.1696,85.1696,6900.0
2014-10-24 11:30:00,95.36,95.38,95.22,95.26,6600.0,85.1696,85.1874,85.0445,85.0803,6600.0
2014-10-24 11:35:00,95.26,95.35,95.18,95.35,7000.0,85.0803,85.1607,85.0088,85.1607,7000.0
2014-10-24 11:40:00,95.32,95.42,95.31,95.41,8300.0,85.1339,85.2232,85.1249,85.2142,8300.0
2014-10-24 11:45:00,95.41,95.48,95.4,95.45,8800.0,85.2142,85.2768,85.2053,85.25,8800.0
2014-10-24 11:50:00,95.44,95.54,95.42,95.43,4600.0,85.241,85.3303,85.2232,85.2321,4600.0
2014-10-24 11:55:00,95.42,95.45,95.33,95.33,9700.0,85.2232,85.25,85.1428,85.1428,9700.0
2014-10-24 12:00:00,95.35,95.37,95.28,95.28,7500.0,85.1607,85.1785,85.0981,85.0981,7500.0
2014-10-24 12:05:00,95.31,95.32,95.25,95.3,9700.0,85.1249,85.1339,85.0713,85.116,9700.0
2014-10-24 12:10:00,95.33,95.39,95.26,95.39,9000.0,85.1428,85.1964,85.0803,85.1964,9000.0
2014-10-24 12:15:00,95.41,95.6,95.41,95.55,6500.0,85.2142,85.3839,85.2142,85.3393,6500.0
2014-10-24 12:20:00,95.55,95.57,95.5,95.57,9100.0,85.3393,85.3571,85.2946,85.3571,9100.0
2014-10-24 12:25:00,95.6,95.65,95.58,95.65,6700.0,85.3839,85.4286,85.3661,85.4286,6700.0
2014-10-24 12:30:00,95.65,95.89,95.64,95.84,15900.0,85.4286,85.6429,85.4197,85.5983,15900.0
2014-10-24 12:35:00,95.84,96.09,95.82,96.09,16700.0,85.5983,85.8216,85.5804,85.8216,16700.0
2014-10-24 12:40:00,96.08,96.16,96.0,96.01,11500.0,85.8126,85.8841,85.7412,85.7501,11500.0
2014-10-24 12:45:00,96.0,96.05,95.98,95.99,7700.0,85.7412,85.7858,85.7233,85.7323,7700.0
2014-10-24 12:50:00,95.96,95.98,95.73,95.8,10000.0,85.7055,85.7233,85.5,85.5626,10000.0
2014-10-24 12:55:00,95.79,95.86,95.71,95.83,8500.0,85.5536,85.6162,85.4822,85.5894,8500.0
2014-10-24 13:00:00,95.87,96.0,95.87,95.93,10100.0,85.6251,85.7412,85.6251,85.6787,10100.0
2014-10-24 13:05:00,95.94,96.5,95.94,96.36,15700.0,85.6876,86.1878,85.6876,86.0627,15700.0
2014-10-24 13:10:00,96.35,96.36,96.03,96.03,9000.0,86.0538,86.0627,85.768,85.768,9000.0
2014-10-24 13:15:00,96.06,96.14,96.03,96.13,13800.0,85.7948,85.8662,85.768,85.8573,13800.0
2014-10-24 13:20:00,96.16,96.2,96.13,96.2,9400.0,85.8841,85.9198,85.8573,85.9198,9400.0
2014-10-24 13:25:00,96.22,96.23,96.05,96.1,9600.0,85.9377,85.9466,85.7858,85.8305,9600.0
2014-10-24 13:30:00,96.09,96.19,96.09,96.17,16500.0,85.8216,85.9109,85.8216,85.893,16500.0
2014-10-24 13:35:00,96.17,96.17,96.09,96.16,8200.0,85.893,85.893,85.8216,85.8841,8200.0
2014-10-24 13:40:00,96.15,96.23,96.09,96.22,13900.0,85.8752,85.9466,85.8216,85.9377,13900.0
2014-10-24 13:45:00,96.23,96.4,96.23,96.39,15800.0,85.9466,86.0984,85.9466,86.0895,15800.0
2014-10-24 13:50:00,96.41,96.49,96.41,96.48,17800.0,86.1074,86.1788,86.1074,86.1699,17800.0
2014-10-24 13:55:00,96.49,96.5,96.45,96.47,10800.0,86.1788,86.1878,86.1431,86.161,10800.0
2014-10-24 14:00:00,96.46,96.54,96.46,96.53,14600.0,86.152,86.2235,86.152,86.2146,14600.0
2014-10-24 14:05:00,96.52,96.53,96.48,96.53,21600.0,86.2056,86.2146,86.1699,86.2146,21600.0
2014-10-24 14:10:00,96.53,96.59,96.44,96.46,18800.0,86.2146,86.2681,86.1342,86.152,18800.0
2014-10-24 14:15:00,96.46,96.58,96.46,96.58,20700.0,86.152,86.2592,86.152,86.2592,20700.0
2014-10-24 14:20:00,96.59,96.8,96.59,96.78,35300.0,86.2681,86.4557,86.2681,86.4378,35300.0
2014-10-24 14:25:00,96.79,96.79,96.57,96.66,20700.0,86.4468,86.4468,86.2503,86.3307,20700.0
2014-10-24 14:30:00,96.66,96.66,96.57,96.6,8300.0,86.3307,86.3307,86.2503,86.2771,8300.0
2014-10-24 14:35:00,96.61,96.72,96.6,96.72,5600.0,86.286,86.3842,86.2771,86.3842,5600.0
2014-10-24 14:40:00,96.71,96.8,96.71,96.8,7200.0,86.3753,86.4557,86.3753,86.4557,7200.0
2014-10-24 14:45:00,96.8,96.87,96.79,96.87,6700.0,86.4557,86.5182,86.4468,86.5182,6700.0
2014-10-24 14:50:00,96.86,96.89,96.82,96.83,13200.0,86.5093,86.5361,86.4736,86.4825,13200.0
2014-10-24 14:55:00,96.84,96.88,96.79,96.79,7900.0,86.4914,86.5272,86.4468,86.4468,7900.0
2014-10-24 15:00:00,96.78,96.88,96.78,96.84,12600.0,86.4378,86.5272,86.4378,86.4914,12600.0
2014-10-24 15:05:00,96.82,96.84,96.76,96.83,12300.0,86.4736,86.4914,86.42,86.4825,12300.0
2014-10-24 15:10:00,96.84,96.89,96.81,96.84,16500.0,86.4914,86.5361,86.4646,86.4914,16500.0
2014-10-24 15:15:00,96.83,96.86,96.74,96.8,19600.0,86.4825,86.5093,86.4021,86.4557,19600.0
2014-10-24 15:20:00,96.8,96.85,96.78,96.79,22400.0,86.4557,86.5004,86.4378,86.4468,22400.0
2014-10-24 15:25:00,96.79,96.85,96.78,96.85,19700.0,86.4468,86.5004,86.4378,86.5004,19700.0
2014-10-24 15:30:00,96.86,96.87,96.81,96.84,27100.0,86.5093,86.5182,86.4646,86.4914,27100.0
2014-10-24 15:35:00,96.84,96.88,96.84,96.88,19000.0,86.4914,86.5272,86.4914,86.5272,19000.0
2014-10-24 15:40:00,96.87,96.96,96.87,96.91,28800.0,86.5182,86.5986,86.5182,86.5539,28800.0
2014-10-24 15:45:00,96.91,97.04,96.9,97.03,42800.0,86.5539,86.6701,86.545,86.6611,42800.0
2014-10-24 15:50:00,97.02,97.03,96.89,96.94,39300.0,86.6522,86.6611,86.5361,86.5807,39300.0
2014-10-24 15:55:00,96.95,97.02,96.88,96.96,54100.0,86.5897,86.6522,86.5272,86.5986,54100.0
2014-10-27 09:30:00,96.61,96.99,96.39,96.49,33500.0,86.286,86.6254,86.0895,86.1788,33500.0
2014-10-27 09:35:00,96.51,96.92,96.45,96.79,6500.0,86.1967,86.5629,86.1431,86.4468,6500.0
2014-10-27 09:40:00,96.83,96.98,96.49,96.88,10100.0,86.4825,86.6165,86.1788,86.5272,10100.0
2014-10-27 09:45:00,96.85,96.91,96.71,96.74,10400.0,86.5004,86.5539,86.3753,86.4021,10400.0
2014-10-27 09:50:00,96.69,96.79,96.6,96.7,18900.0,86.3575,86.4468,86.2771,86.3664,18900.0
2014-10-27 09:55:00,96.7,96.72,96.64,96.71,6200.0,86.3664,86.3842,86.3128,86.3753,6200.0
2014-10-27 10:00:00,96.69,96.7,96.59,96.63,92900.0,86.3575,86.3664,86.2681,86.3039,92900.0
2014-10-27 10:05:00,96.61,96.72,96.58,96.72,26200.0,86.286,86.3842,86.2592,86.3842,26200.0
2014-10-27 10:10:00,96.73,96.94,96.67,96.82,10900.0,86.3932,86.5807,86.3396,86.4736,10900.0
2014-10-27 10:15:00,96.83,96.87,96.68,96.7,22400.0,86.4825,86.5182,86.3485,86.3664,22400.0
2014-10-27 10:20:00,96.72,96.86,96.7,96.84,11200.0,86.3842,86.5093,86.3664,86.4914,11200.0
2014-10-27 10:25:00,96.83,96.83,96.75,96.79,8700.0,86.4825,86.4825,86.411,86.4468,8700.0
2014-10-27 10:30:00,96.8,96.81,96.65,96.65,8100.0,86.4557,86.4646,86.3217,86.3217,8100.0
2014-10-27 10:35:00,96.67,96.73,96.6,96.68,14700.0,86.3396,86.3932,86.2771,86.3485,14700.0
2014-10-27 10:40:00,96.68,96.88,96.64,96.88,12500.0,86.3485,86.5272,86.3128,86.5272,12500.0
2014-10-27 10:45:00,96.89,96.9,96.74,96.77,15300.0,86.5361,86.545,86.4021,86.4289,15300.0
2014-10-27 10:50:00,96.76,96.76,96.68,96.69,7700.0,86.42,86.42,86.3485,86.3575,7700.0
2014-10-27 10:55:00,96.7,96.72,96.63,96.72,7900.0,86.3664,86.3842,86.3039,86.3842,7900.0
2014-10-27 11:00:00,96.76,96.79,96.72,96.78,5900.0,86.42,86.4468,86.3842,86.4378,5900.0
2014-10-27 11:05:00,96.76,96.94,96.76,96.94,6200.0,86.42,86.5807,86.42,86.5807,6200.0
2014-10-27 11:10:00,96.99,97.34,96.98,97.29,20700.0,86.6254,86.938,86.6165,86.8933,20700.0
2014-10-27 11:15:00,97.3,97.36,97.3,97.36,10100.0,86.9023,86.9559,86.9023,86.9559,10100.0
2014-10-27 11:20:00,97.38,97.52,97.36,97.52,17800.0,86.9737,87.0988,86.9559,87.0988,17800.0
2014-10-27 11:25:00,97.5,97.5,97.33,97.33,14200.0,87.0809,87.0809,86.9291,86.9291,14200.0
2014-10-27 11:30:00,97.31,97.44,97.31,97.42,11400.0,86.9112,87.0273,86.9112,87.0094,11400.0
2014-10-27 11:35:00,97.41,97.41,97.12,97.18,15100.0,87.0005,87.0005,86.7415,86.7951,15100.0
2014-10-27 11:40:00,97.18,97.18,97.12,97.13,6600.0,86.7951,86.7951,86.7415,86.7504,6600.0
2014-10-27 11:45:00,97.13,97.13,97.01,97.1,6800.0,86.7504,86.7504,86.6433,86.7236,6800.0
2014-10-27 11:50:00,97.09,97.09,96.9,96.9,7200.0,86.7147,86.7147,86.545,86.545,7200.0
2014-10-27 11:55:00,96.92,96.93,96.87,96.88,7900.0,86.5629,86.5718,86.5182,86.5272,7900.0
2014-10-27 12:00:00,96.87,96.92,96.84,96.88,11800.0,86.5182,86.5629,86.4914,86.5272,11800.0
2014-10-27 12:05:00,96.88,96.98,96.88,96.92,8100.0,86.5272,86.6165,86.5272,86.5629,8100.0
2014-10-27 12:10:00,96.91,96.96,96.91,96.92,5700.0,86.5539,86.5986,86.5539,86.5629,5700.0
2014-10-27 12:15:00,96.93,96.93,96.72,96.72,9000.0,86.5718,86.5718,86.3842,86.3842,9000.0
2014-10-27 12:20:00,96.76,96.81,96.63,96.66,21200.0,86.42,86.4646,86.3039,86.3307,21200.0
2014-10-27 12:25:00,96.67,96.72,96.59,96.63,8000.0,86.3396,86.3842,86.2681,86.3039,8000.0
2014-10-27 12:30:00,96.6,96.62,96.55,96.58,5900.0,86.2771,86.2949,86.2324,86.2592,5900.0
2014-10-27 12:35:00,96.59,96.59,96.53,96.58,10100.0,86.2681,86.2681,86.2146,86.2592,10100.0
2014-10-27 12:40:00,96.58,96.58,96.5,96.54,5600.0,86.2592,86.2592,86.1878,86.2235,5600.0
2014-10-27 12:45:00,96.56,96.65,96.49,96.51,11900.0,86.2413,86.3217,86.1788,86.1967,11900.0
2014-10-27 12:50:00,96.5,96.53,96.45,96.53,18400.0,86.1878,86.2146,86.1431,86.2146,18400.0
2014-10-27 12:55:00,96.54,96.58,96.47,96.5,9200.0,86.2235,86.2592,86.161,86.1878,9200.0
2014-10-27 13:00:00,96.52,96.75,96.51,96.75,12700.0,86.2056,86.411,86.1967,86.411,12700.0
2014-10-27 13:05:00,96.73,96.78,96.67,96.67,13000.0,86.3932,86.4378,86.3396,86.3396,13000.0
2014-10-27 13:10:00,96.67,96.69,96.65,96.66,13300.0,86.3396,86.3575,86.3217,86.3307,13300.0
2014-10-27 13:15:00,96.66,96.69,96.61,96.65,19100.0,86.3307,86.3575,86.286,86.3217,19100.0
2014-10-27 13:20:00,96.65,96.65,96.58,96.6,21700.0,86.3217,86.3217,86.2592,86.2771,21700.0
2014-10-27 13:25:00,96.6,96.63,96.56,96.59,10200.0,86.2771,86.3039,86.2413,86.2681,10200.0
2014-10-27 13:30:00,96.59,96.59,96.56,96.56,7800.0,86.2681,86.2681,86.2413,86.2413,7800.0
2014-10-27 13:35:00,96.57,96.61,96.56,96.58,9000.0,86.2503,86.286,86.2413,86.2592,9000.0
2014-10-27 13:40:00,96.58,96.61,96.54,96.55,11500.0,86.2592,86.286,86.2235,86.2324,11500.0
2014-10-27 13:45:00,96.54,96.59,96.53,96.56,7500.0,86.2235,86.2681,86.2146,86.2413,7500.0
2014-10-27 13:50:00,96.56,96.62,96.54,96.57,12800.0,86.2413,86.2949,86.2235,86.2503,12800.0
2014-10-27 13:55:00,96.57,96.64,96.55,96.55,15000.0,86.2503,86.3128,86.2324,86.2324,15000.0
2014-10-27 14:00:00,96.56,96.6,96.55,96.56,9900.0,86.2413,86.2771,86.2324,86.2413,9900.0
2014-10-27 14:05:00,96.59,96.63,96.57,96.6,12100.0,86.2681,86.3039,86.2503,86.2771,12100.0
2014-10-27 14:10:00,96.61,96.67,96.56,96.66,10500.0,86.286,86.3396,86.2413,86.3307,10500.0
2014-10-27 14:15:00,96.65,96.75,96.65,96.74,11300.0,86.3217,86.411,86.3217,86.4021,11300.0
2014-10-27 14:20:00,96.76,96.76,96.64,96.64,5900.0,86.42,86.42,86.3128,86.3128,5900.0
2014-10-27 14:25:00,96.64,96.64,96.53,96.58,8000.0,86.3128,86.3128,86.2146,86.2592,8000.0
2014-10-27 14:30:00,96.56,96.61,96.54,96.61,11100.0,86.2413,86.286,86.2235,86.286,11100.0
2014-10-27 14:35:00,96.63,96.66,96.58,96.62,9600.0,86.3039,86.3307,86.2592,86.2949,9600.0
2014-10-27 14:40:00,96.63,96.65,96.58,96.6,7900.0,86.3039,86.3217,86.2592,86.2771,7900.0
2014-10-27 14:45:00,96.6,96.64,96.6,96.6,11600.0,86.2771,86.3128,86.2771,86.2771,11600.0
2014-10-27 14:50:00,96.61,96.62,96.56,96.57,15600.0,86.286,86.2949,86.2413,86.2503,15600.0
2014-10-27 14:55:00,96.57,96.58,96.55,96.58,11700.0,86.2503,86.2592,86.2324,86.2592,11700.0
2014-10-27 15:00:00,96.59,96.65,96.59,96.65,21500.0,86.2681,86.3217,86.2681,86.3217,21500.0
2014-10-27 15:05:00,96.65,96.66,96.6,96.61,11500.0,86.3217,86.3307,86.2771,86.286,11500.0
2014-10-27 15:10:00,96.6,96.63,96.59,96.6,25900.0,86.2771,86.3039,86.2681,86.2771,25900.0
2014-10-27 15:15:00,96.6,96.66,96.59,96.63,26400.0,86.2771,86.3307,86.2681,86.3039,26400.0
2014-10-27 15:20:00,96.63,96.73,96.63,96.71,9900.0,86.3039,86.3932,86.3039,86.3753,9900.0
2014-10-27 15:25:00,96.72,96.76,96.7,96.74,12600.0,86.3842,86.42,86.3664,86.4021,12600.0
2014-10-27 15:30:00,96.74,96.84,96.7,96.82,17600.0,86.4021,86.4914,86.3664,86.4736,17600.0
2014-10-27 15:35:00,96.82,96.87,96.74,96.76,21100.0,86.4736,86.5182,86.4021,86.42,21100.0
2014-10-27 15:40:00,96.75,96.83,96.65,96.79,28200.0,86.411,86.4825,86.3217,86.4468,28200.0
2014-10-27 15:45:00,96.78,96.78,96.7,96.75,30500.0,86.4378,86.4378,86.3664,86.411,30500.0
2014-10-27 15:50:00,96.76,96.78,96.71,96.78,39100.0,86.42,86.4378,86.3753,86.4378,39100.0
2014-10-27 15:55:00,96.78,96.81,96.73,96.75,65000.0,86.4378,86.4646,86.3932,86.411,65000.0
2014-10-28 09:30:00,97.3,97.41,96.84,97.41,8600.0,86.9023,87.0005,86.4914,87.0005,8600.0
2014-10-28 09:35:00,97.48,97.85,97.48,97.68,16600.0,87.063,87.3935,87.063,87.2417,16600.0
2014-10-28 09:40:00,97.71,97.75,97.58,97.71,9000.0,87.2685,87.3042,87.1523,87.2685,9000.0
2014-10-28 09:45:00,97.84,98.11,97.84,97.96,7700.0,87.3846,87.6257,87.3846,87.4917,7700.0
2014-10-28 09:50:00,98.1,98.21,98.1,98.17,3700.0,87.6168,87.715,87.6168,87.6793,3700.0
2014-10-28 09:55:00,98.09,98.09,97.99,98.03,3500.0,87.6078,87.6078,87.5185,87.5543,3500.0
2014-10-28 10:00:00,98.09,98.25,98.09,98.25,5500.0,87.6078,87.7507,87.6078,87.7507,5500.0
2014-10-28 10:05:00,98.25,98.26,98.02,98.04,15300.0,87.7507,87.7597,87.5453,87.5632,15300.0
2014-10-28 10:10:00,98.02,98.05,97.93,97.99,22900.0,87.5453,87.5721,87.4649,87.5185,22900.0
2014-10-28 10:15:00,98.0,98.07,97.9,97.94,16400.0,87.5275,87.59,87.4382,87.4739,16400.0
2014-10-28 10:20:00,97.98,98.01,97.88,97.94,6800.0,87.5096,87.5364,87.4203,87.4739,6800.0
2014-10-28 10:25:00,97.94,98.0,97.88,98.0,6100.0,87.4739,87.5275,87.4203,87.5275,6100.0
2014-10-28 10:30:00,98.04,98.1,97.9,98.01,6500.0,87.5632,87.6168,87.4382,87.5364,6500.0
2014-10-28 10:35:00,98.02,98.04,97.93,97.97,8700.0,87.5453,87.5632,87.4649,87.5007,8700.0
2014-10-28 10:40:00,97.99,98.09,97.97,98.06,9000.0,87.5185,87.6078,87.5007,87.5811,9000.0
2014-10-28 10:45:00,98.08,98.09,97.86,97.89,3500.0,87.5989,87.6078,87.4024,87.4292,3500.0
2014-10-28 10:50:00,97.89,97.97,97.87,97.97,1900.0,87.4292,87.5007,87.4114,87.5007,1900.0
2014-10-28 10:55:00,97.92,97.95,97.89,97.91,2200.0,87.456,87.4828,87.4292,87.4471,2200.0
2014-10-28 11:00:00,97.92,98.05,97.91,97.99,5200.0,87.456,87.5721,87.4471,87.5185,5200.0
2014-10-28 11:05:00,97.99,97.99,97.59,97.71,15300.0,87.5185,87.5185,87.1613,87.2685,15300.0
2014-10-28 11:10:00,97.71,97.71,97.64,97.71,6100.0,87.2685,87.2685,87.2059,87.2685,6100.0
2014-10-28 11:15:00,97.71,97.71,97.58,97.58,11500.0,87.2685,87.2685,87.1523,87.1523,11500.0
2014-10-28 11:20:00,97.58,97.6,97.49,97.52,12300.0,87.1523,87.1702,87.072,87.0988,12300.0
2014-10-28 11:25:00,97.52,97.55,97.47,97.5,6000.0,87.0988,87.1256,87.0541,87.0809,6000.0
2014-10-28 11:30:00,97.51,97.69,97.51,97.61,4700.0,87.0898,87.2506,87.0898,87.1791,4700.0
2014-10-28 11:35:00,97.59,97.68,97.5,97.5,31900.0,87.1613,87.2417,87.0809,87.0809,31900.0
2014-10-28 11:40:00,97.51,97.6,97.5,97.5,4200.0,87.0898,87.1702,87.0809,87.0809,4200.0
2014-10-28 11:45:00,97.46,97.5,97.45,97.45,1900.0,87.0452,87.0809,87.0362,87.0362,1900.0
2014-10-28 11:50:00,97.5,97.5,97.33,97.37,4900.0,87.0809,87.0809,86.9291,86.9648,4900.0
2014-10-28 11:55:00,97.4,97.46,97.36,97.36,2300.0,86.9916,87.0452,86.9559,86.9559,2300.0
2014-10-28 12:00:00,97.37,97.48,97.36,97.48,2900.0,86.9648,87.063,86.9559,87.063,2900.0
2014-10-28 12:05:00,97.48,97.5,97.37,97.4,6400.0,87.063,87.0809,86.9648,86.9916,6400.0
2014-10-28 12:10:00,97.44,97.5,97.41,97.43,2700.0,87.0273,87.0809,87.0005,87.0184,2700.0
2014-10-28 12:15:00,97.44,97.5,97.42,97.44,3300.0,87.0273,87.0809,87.0094,87.0273,3300.0
2014-10-28 12:20:00,97.43,97.49,97.4,97.44,1700.0,87.0184,87.072,86.9916,87.0273,1700.0
2014-10-28 12:25:00,97.4,97.42,97.36,97.41,5900.0,86.9916,87.0094,86.9559,87.0005,5900.0
2014-10-28 12:30:00,97.38,97.4,97.16,97.23,28000.0,86.9737,86.9916,86.7772,86.8397,28000.0
2014-10-28 12:35:00,97.24,97.33,97.24,97.3,2000.0,86.8487,86.9291,86.8487,86.9023,2000.0
2014-10-28 12:40:00,97.3,97.41,97.29,97.41,3700.0,86.9023,87.0005,86.8933,87.0005,3700.0
2014-10-28 12:45:00,97.42,97.42,97.23,97.34,4900.0,87.0094,87.0094,86.8397,86.938,4900.0
2014-10-28 12:50:00,97.32,97.38,97.28,97.38,2600.0,86.9201,86.9737,86.8844,86.9737,2600.0
2014-10-28 12:55:00,97.37,97.47,97.37,97.47,3500.0,86.9648,87.0541,86.9648,87.0541,3500.0
2014-10-28 13:00:00,97.48,97.57,97.45,97.55,4500.0,87.063,87.1434,87.0362,87.1256,4500.0
2014-10-28 13:05:00,97.57,97.59,97.55,97.57,3900.0,87.1434,87.1613,87.1256,87.1434,3900.0
2014-10-28 13:10:00,97.57,97.57,97.48,97.48,3600.0,87.1434,87.1434,87.063,87.063,3600.0
2014-10-28 13:15:00,97.5,97.52,97.45,97.45,3200.0,87.0809,87.0988,87.0362,87.0362,3200.0
2014-10-28 13:20:00,97.45,97.56,97.45,97.54,4400.0,87.0362,87.1345,87.0362,87.1166,4400.0
2014-10-28 13:25:00,97.55,97.55,97.51,97.55,3200.0,87.1256,87.1256,87.0898,87.1256,3200.0
2014-10-28 13:30:00,97.55,97.59,97.51,97.51,3400.0,87.1256,87.1613,87.0898,87.0898,3400.0
2014-10-28 13:35:00,97.52,97.53,97.47,97.52,4800.0,87.0988,87.1077,87.0541,87.0988,4800.0
2014-10-28 13:40:00,97.54,97.61,97.5,97.57,3900.0,87.1166,87.1791,87.0809,87.1434,3900.0
2014-10-28 13:45:00,97.59,97.6,97.55,97.58,4100.0,87.1613,87.1702,87.1256,87.1523,4100.0
2014-10-28 13:50:00,97.59,97.65,97.59,97.63,4000.0,87.1613,87.2149,87.1613,87.197,4000.0
2014-10-28 13:55:00,97.61,97.68,97.6,97.66,5600.0,87.1791,87.2417,87.1702,87.2238,5600.0
2014-10-28 14:00:00,97.66,97.69,97.65,97.66,6900.0,87.2238,87.2506,87.2149,87.2238,6900.0
2014-10-28 14:05:00,97.67,97.67,97.6,97.64,23500.0,87.2327,87.2327,87.1702,87.2059,23500.0
2014-10-28 14:10:00,97.66,97.68,97.66,97.66,5200.0,87.2238,87.2417,87.2238,87.2238,5200.0
2014-10-28 14:15:00,97.66,97.69,97.65,97.68,7400.0,87.2238,87.2506,87.2149,87.2417,7400.0
2014-10-28 14:20:00,97.67,97.68,97.66,97.67,3200.0,87.2327,87.2417,87.2238,87.2327,3200.0
2014-10-28 14:25:00,97.68,97.8,97.68,97.78,11000.0,87.2417,87.3488,87.2417,87.331,11000.0
2014-10-28 14:30:00,97.78,97.82,97.75,97.75,20200.0,87.331,87.3667,87.3042,87.3042,20200.0
2014-10-28 14:35:00,97.74,97.74,97.71,97.72,5200.0,87.2952,87.2952,87.2685,87.2774,5200.0
2014-10-28 14:40:00,97.72,97.77,97.72,97.77,4900.0,87.2774,87.322,87.2774,87.322,4900.0
2014-10-28 14:45:00,97.76,97.76,97.61,97.66,5400.0,87.3131,87.3131,87.1791,87.2238,5400.0
2014-10-28 14:50:00,97.68,97.68,97.65,97.67,5300.0,87.2417,87.2417,87.2149,87.2327,5300.0
2014-10-28 14:55:00,97.67,97.68,97.66,97.68,5900.0,87.2327,87.2417,87.2238,87.2417,5900.0
2014-10-28 15:00:00,97.68,97.86,97.67,97.85,14800.0,87.2417,87.4024,87.2327,87.3935,14800.0
2014-10-28 15:05:00,97.84,97.88,97.83,97.85,6300.0,87.3846,87.4203,87.3756,87.3935,6300.0
2014-10-28 15:10:00,97.85,97.94,97.85,97.93,9700.0,87.3935,87.4739,87.3935,87.4649,9700.0
2014-10-28 15:15:00,97.94,97.95,97.87,97.87,11300.0,87.4739,87.4828,87.4114,87.4114,11300.0
2014-10-28 15:20:00,97.85,97.85,97.79,97.79,11700.0,87.3935,87.3935,87.3399,87.3399,11700.0
2014-10-28 15:25:00,97.78,97.85,97.78,97.81,16500.0,87.331,87.3935,87.331,87.3578,16500.0
2014-10-28 15:30:00,97.83,97.91,97.79,97.83,19400.0,87.3756,87.4471,87.3399,87.3756,19400.0
2014-10-28 15:35:00,97.82,97.95,97.82,97.95,27200.0,87.3667,87.4828,87.3667,87.4828,27200.0
2014-10-28 15:40:00,97.96,97.97,97.76,97.78,37100.0,87.4917,87.5007,87.3131,87.331,37100.0
2014-10-28 15:45:00,97.78,97.82,97.69,97.75,28000.0,87.331,87.3667,87.2506,87.3042,28000.0
2014-10-28 15:50:00,97.75,97.76,97.74,97.75,30600.0,87.3042,87.3131,87.2952,87.3042,30600.0
2014-10-28 15:55:00,97.75,97.92,97.75,97.89,54100.0,87.3042,87.456,87.3042,87.4292,54100.0
2014-10-29 09:30:00,97.8,97.8,97.59,97.69,10700.0,87.3488,87.3488,87.1613,87.2506,10700.0
2014-10-29 09:35:00,97.76,97.94,97.65,97.82,8300.0,87.3131,87.4739,87.2149,87.3667,8300.0
2014-10-29 09:40:00,97.83,97.86,97.67,97.67,5700.0,87.3756,87.4024,87.2327,87.2327,5700.0
2014-10-29 09:45:00,97.76,97.82,97.62,97.75,8600.0,87.3131,87.3667,87.1881,87.3042,8600.0
2014-10-29 09:50:00,97.72,97.74,97.57,97.58,5300.0,87.2774,87.2952,87.1434,87.1523,5300.0
2014-10-29 09:55:00,97.58,97.83,97.58,97.78,4900.0,87.1523,87.3756,87.1523,87.331,4900.0
2014-10-29 10:00:00,97.76,97.77,97.65,97.67,8100.0,87.3131,87.322,87.2149,87.2327,8100.0
2014-10-29 10:05:00,97.67,97.75,97.57,97.58,5800.0,87.2327,87.3042,87.1434,87.1523,5800.0
2014-10-29 10:10:00,97.55,97.57,97.44,97.44,5400.0,87.1256,87.1434,87.0273,87.0273,5400.0
2014-10-29 10:15:00,97.42,97.63,97.42,97.61,3700.0,87.0094,87.197,87.0094,87.1791,3700.0
2014-10-29 10:20:00,97.58,97.64,97.52,97.58,7500.0,87.1523,87.2059,87.0988,87.1523,7500.0
2014-10-29 10:25:00,97.58,97.7,97.55,97.7,20000.0,87.1523,87.2595,87.1256,87.2595,20000.0
2014-10-29 10:30:00,97.7,97.91,97.68,97.86,4600.0,87.2595,87.4471,87.2417,87.4024,4600.0
2014-10-29 10:35:00,97.84,97.9,97.82,97.9,7000.0,87.3846,87.4382,87.3667,87.4382,7000.0
2014-10-29 10:40:00,97.9,97.91,97.81,97.9,14000.0,87.4382,87.4471,87.3578,87.4382,14000.0
2014-10-29 10:45:00,97.9,97.96,97.84,97.84,12400.0,87.4382,87.4917,87.3846,87.3846,12400.0
2014-10-29 10:50:00,97.81,97.87,97.74,97.78,2500.0,87.3578,87.4114,87.2952,87.331,2500.0
2014-10-29 10:55:00,97.79,97.86,97.76,97.86,3400.0,87.3399,87.4024,87.3131,87.4024,3400.0
2014-10-29 11:00:00,97.85,97.91,97.84,97.9,2600.0,87.3935,87.4471,87.3846,87.4382,2600.0
2014-10-29 11:05:00,97.89,97.97,97.88,97.94,3100.0,87.4292,87.5007,87.4203,87.4739,3100.0
2014-10-29 11:10:00,97.98,98.0,97.89,97.89,1700.0,87.5096,87.5275,87.4292,87.4292,1700.0
2014-10-29 11:15:00,97.88,97.88,97.79,97.83,3000.0,87.4203,87.4203,87.3399,87.3756,3000.0
2014-10-29 11:20:00,97.9,97.97,97.9,97.9,4100.0,87.4382,87.5007,87.4382,87.4382,4100.0
2014-10-29 11:25:00,97.92,97.94,97.84,97.88,2700.0,87.456,87.4739,87.3846,87.4203,2700.0
2014-10-29 11:30:00,97.89,97.9,97.83,97.85,2800.0,87.4292,87.4382,87.3756,87.3935,2800.0
2014-10-29 11:35:00,97.78,97.84,97.78,97.84,3400.0,87.331,87.3846,87.331,87.3846,3400.0
2014-10-29 11:40:00,97.87,97.89,97.86,97.86,600.0,87.4114,87.4292,87.4024,87.4024,600.0
2014-10-29 11:45:00,97.92,97.92,97.83,97.84,3100.0,87.456,87.456,87.3756,87.3846,3100.0
2014-10-29 11:50:00,97.81,97.83,97.77,97.78,2700.0,87.3578,87.3756,87.322,87.331,2700.0
2014-10-29 11:55:00,97.8,97.84,97.77,97.84,2300.0,87.3488,87.3846,87.322,87.3846,2300.0
2014-10-29 12:00:00,97.81,97.84,97.69,97.69,3500.0,87.3578,87.3846,87.2506,87.2506,3500.0
2014-10-29 12:05:00,97.65,97.74,97.65,97.73,1800.0,87.2149,87.2952,87.2149,87.2863,1800.0
2014-10-29 12:10:00,97.72,97.8,97.72,97.8,1200.0,87.2774,87.3488,87.2774,87.3488,1200.0
2014-10-29 12:15:00,97.8,97.83,97.71,97.72,5900.0,87.3488,87.3756,87.2685,87.2774,5900.0
2014-10-29 12:20:00,97.69,97.69,97.63,97.63,3000.0,87.2506,87.2506,87.197,87.197,3000.0
2014-10-29 12:25:00,97.63,97.66,97.59,97.63,3900.0,87.197,87.2238,87.1613,87.197,3900.0
2014-10-29 12:30:00,97.63,97.67,97.61,97.65,2100.0,87.197,87.2327,87.1791,87.2149,2100.0
2014-10-29 12:35:00,97.63,97.68,97.6,97.6,3900.0,87.197,87.2417,87.1702,87.1702,3900.0
2014-10-29 12:40:00,97.56,97.62,97.55,97.55,3000.0,87.1345,87.1881,87.1256,87.1256,3000.0
2014-10-29 12:45:00,97.54,97.59,97.52,97.53,4100.0,87.1166,87.1613,87.0988,87.1077,4100.0
2014-10-29 12:50:00,97.53,97.56,97.52,97.52,2900.0,87.1077,87.1345,87.0988,87.0988,2900.0
2014-10-29 12:55:00,97.52,97.6,97.52,97.53,4500.0,87.0988,87.1702,87.0988,87.1077,4500.0
2014-10-29 13:00:00,97.53,97.53,97.5,97.5,1800.0,87.1077,87.1077,87.0809,87.0809,1800.0
2014-10-29 13:05:00,97.52,97.53,97.46,97.46,2500.0,87.0988,87.1077,87.0452,87.0452,2500.0
2014-10-29 13:10:00,97.43,97.5,97.42,97.47,1000.0,87.0184,87.0809,87.0094,87.0541,1000.0
2014-10-29 13:15:00,97.47,97.48,97.43,97.46,4800.0,87.0541,87.063,87.0184,87.0452,4800.0
2014-10-29 13:20:00,97.44,97.45,97.4,97.44,3300.0,87.0273,87.0362,86.9916,87.0273,3300.0
2014-10-29 13:25:00,97.42,97.44,97.41,97.43,2700.0,87.0094,87.0273,87.0005,87.0184,2700.0
2014-10-29 13:30:00,97.42,97.42,97.39,97.39,3500.0,87.0094,87.0094,86.9827,86.9827,3500.0
2014-10-29 13:35:00,97.35,97.35,97.25,97.25,3700.0,86.9469,86.9469,86.8576,86.8576,3700.0
2014-10-29 13:40:00,97.26,97.3,97.25,97.29,3200.0,86.8665,86.9023,86.8576,86.8933,3200.0
2014-10-29 13:45:00,97.28,97.37,97.27,97.33,2600.0,86.8844,86.9648,86.8755,86.9291,2600.0
2014-10-29 13:50:00,97.33,97.36,97.31,97.36,3500.0,86.9291,86.9559,86.9112,86.9559,3500.0
2014-10-29 13:55:00,97.34,97.48,97.34,97.48,2800.0,86.938,87.063,86.938,87.063,2800.0
2014-10-29 14:00:00,97.44,97.44,97.2,97.23,6900.0,87.0273,87.0273,86.813,86.8397,6900.0
2014-10-29 14:05:00,97.26,97.34,97.02,97.34,10100.0,86.8665,86.938,86.6522,86.938,10100.0
2014-10-29 14:10:00,97.36,97.44,97.29,97.34,3600.0,86.9559,87.0273,86.8933,86.938,3600.0
2014-10-29 14:15:00,97.31,97.31,96.97,97.16,6100.0,86.9112,86.9112,86.6075,86.7772,6100.0
2014-10-29 14:20:00,97.27,97.49,97.23,97.49,4900.0,86.8755,87.072,86.8397,87.072,4900.0
2014-10-29 14:25:00,97.49,97.65,97.47,97.64,7500.0,87.072,87.2149,87.0541,87.2059,7500.0
2014-10-29 14:30:00,97.66,97.69,97.3,97.57,9300.0,87.2238,87.2506,86.9023,87.1434,9300.0
2014-10-29 14:35:00,97.57,97.65,97.44,97.44,6700.0,87.1434,87.2149,87.0273,87.0273,6700.0
2014-10-29 14:40:00,97.46,97.57,97.44,97.48,4800.0,87.0452,87.1434,87.0273,87.063,4800.0
2014-10-29 14:45:00,97.5,97.51,97.3,97.34,4200.0,87.0809,87.0898,86.9023,86.938,4200.0
2014-10-29 14:50:00,97.35,97.39,97.24,97.37,3400.0,86.9469,86.9827,86.8487,86.9648,3400.0
2014-10-29 14:55:00,97.39,97.54,97.37,97.52,7300.0,86.9827,87.1166,86.9648,87.0988,7300.0
2014-10-29 15:00:00,97.49,97.58,97.47,97.51,5700.0,87.072,87.1523,87.0541,87.0898,5700.0
2014-10-29 15:05:00,97.5,97.56,97.23,97.3,6000.0,87.0809,87.1345,86.8397,86.9023,6000.0
2014-10-29 15:10:00,97.33,97.46,97.27,97.45,4000.0,86.9291,87.0452,86.8755,87.0362,4000.0
2014-10-29 15:15:00,97.39,97.58,97.38,97.57,7200.0,86.9827,87.1523,86.9737,87.1434,7200.0
2014-10-29 15:20:00,97.57,97.62,97.43,97.44,10000.0,87.1434,87.1881,87.0184,87.0273,10000.0
2014-10-29 15:25:00,97.44,97.55,97.44,97.51,10500.0,87.0273,87.1256,87.0273,87.0898,10500.0
2014-10-29 15:30:00,97.51,97.81,97.5,97.63,21700.0,87.0898,87.3578,87.0809,87.197,21700.0
2014-10-29 15:35:00,97.6,97.8,97.55,97.75,14400.0,87.1702,87.3488,87.1256,87.3042,14400.0
2014-10-29 15:40:00,97.76,97.88,97.72,97.82,9000.0,87.3131,87.4203,87.2774,87.3667,9000.0
2014-10-29 15:45:00,97.77,97.86,97.72,97.78,12500.0,87.322,87.4024,87.2774,87.331,12500.0
2014-10-29 15:50:00,97.77,97.81,97.63,97.67,37700.0,87.322,87.3578,87.197,87.2327,37700.0
2014-10-29 15:55:00,97.68,97.72,97.59,97.6,67900.0,87.2417,87.2774,87.1613,87.1702,67900.0
2014-10-30 09:30:00,97.24,97.24,96.55,96.62,24400.0,86.8487,86.8487,86.2324,86.2949,24400.0
2014-10-30 09:35:00,96.82,97.15,96.72,97.06,14900.0,86.4736,86.7683,86.3842,86.6879,14900.0
2014-10-30 09:40:00,97.14,97.26,97.13,97.2,6900.0,86.7594,86.8665,86.7504,86.813,6900.0
2014-10-30 09:45:00,97.24,97.3,97.14,97.29,5600.0,86.8487,86.9023,86.7594,86.8933,5600.0
2014-10-30 09:50:00,97.28,97.28,97.03,97.05,4600.0,86.8844,86.8844,86.6611,86.679,4600.0
2014-10-30 09:55:00,97.17,97.19,96.87,96.95,7300.0,86.7862,86.804,86.5182,86.5897,7300.0
2014-10-30 10:00:00,96.82,96.91,96.67,96.91,9700.0,86.4736,86.5539,86.3396,86.5539,9700.0
2014-10-30 10:05:00,96.97,97.53,96.95,97.51,30900.0,86.6075,87.1077,86.5897,87.0898,30900.0
2014-10-30 10:10:00,97.5,97.76,97.46,97.75,37800.0,87.0809,87.3131,87.0452,87.3042,37800.0
2014-10-30 10:15:00,97.76,97.79,97.6,97.66,30400.0,87.3131,87.3399,87.1702,87.2238,30400.0
2014-10-30 10:20:00,97.68,97.74,97.55,97.65,6100.0,87.2417,87.2952,87.1256,87.2149,6100.0
2014-10-30 10:25:00,97.63,97.72,97.63,97.66,4400.0,87.197,87.2774,87.197,87.2238,4400.0
2014-10-30 10:30:00,97.68,97.79,97.58,97.6,4500.0,87.2417,87.3399,87.1523,87.1702,4500.0
2014-10-30 10:35:00,97.62,97.63,97.58,97.61,2700.0,87.1881,87.197,87.1523,87.1791,2700.0
2014-10-30 10:40:00,97.64,97.64,97.48,97.56,3400.0,87.2059,87.2059,87.063,87.1345,3400.0
2014-10-30 10:45:00,97.61,97.64,97.32,97.32,8100.0,87.1791,87.2059,86.9201,86.9201,8100.0
2014-10-30 10:50:00,97.36,97.52,97.36,97.48,4600.0,86.9559,87.0988,86.9559,87.063,4600.0
2014-10-30 10:55:00,97.49,97.79,97.49,97.75,2700.0,87.072,87.3399,87.072,87.3042,2700.0
2014-10-30 11:00:00,97.74,97.8,97.63,97.63,9600.0,87.2952,87.3488,87.197,87.197,9600.0
2014-10-30 11:05:00,97.62,97.75,97.6,97.75,3800.0,87.1881,87.3042,87.1702,87.3042,3800.0
2014-10-30 11:10:00,97.76,97.88,97.75,97.88,3700.0,87.3131,87.4203,87.3042,87.4203,3700.0
2014-10-30 11:15:00,97.87,97.93,97.76,97.79,7100.0,87.4114,87.4649,87.3131,87.3399,7100.0
2014-10-30 11:20:00,97.82,97.85,97.65,97.69,7000.0,87.3667,87.3935,87.2149,87.2506,7000.0
2014-10-30 11:25:00,97.76,97.77,97.7,97.76,3000.0,87.3131,87.322,87.2595,87.3131,3000.0
2014-10-30 11:30:00,97.75,97.8,97.63,97.75,2700.0,87.3042,87.3488,87.197,87.3042,2700.0
2014-10-30 11:35:00,97.79,97.85,97.75,97.76,2900.0,87.3399,87.3935,87.3042,87.3131,2900.0
2014-10-30 11:40:00,97.71,97.79,97.67,97.79,4000.0,87.2685,87.3399,87.2327,87.3399,4000.0
2014-10-30 11:45:00,97.8,97.93,97.8,97.86,2600.0,87.3488,87.4649,87.3488,87.4024,2600.0
2014-10-30 11:50:00,97.79,97.85,97.79,97.81,1200.0,87.3399,87.3935,87.3399,87.3578,1200.0
2014-10-30 11:55:00,97.78,97.96,97.78,97.89,7200.0,87.331,87.4917,87.331,87.4292,7200.0
2014-10-30 12:00:00,97.9,97.94,97.87,97.88,3300.0,87.4382,87.4739,87.4114,87.4203,3300.0
2014-10-30 12:05:00,97.86,97.93,97.84,97.92,2300.0,87.4024,87.4649,87.3846,87.456,2300.0
2014-10-30 12:10:00,97.9,97.95,97.9,97.92,2700.0,87.4382,87.4828,87.4382,87.456,2700.0
2014-10-30 12:15:00,97.95,98.0,97.85,98.0,3100.0,87.4828,87.5275,87.3935,87.5275,3100.0
2014-10-30 12:20:00,97.98,97.98,97.85,97.85,4300.0,87.5096,87.5096,87.3935,87.3935,4300.0
2014-10-30 12:25:00,97.86,97.94,97.78,97.83,6100.0,87.4024,87.4739,87.331,87.3756,6100.0
2014-10-30 12:30:00,97.82,97.93,97.82,97.92,5500.0,87.3667,87.4649,87.3667,87.456,5500.0
2014-10-30 12:35:00,97.91,97.91,97.84,97.86,3300.0,87.4471,87.4471,87.3846,87.4024,3300.0
2014-10-30 12:40:00,97.86,97.97,97.86,97.97,4600.0,87.4024,87.5007,87.4024,87.5007,4600.0
2014-10-30 12:45:00,97.99,97.99,97.9,97.96,6500.0,87.5185,87.5185,87.4382,87.4917,6500.0
2014-10-30 12:50:00,97.92,97.98,97.91,97.98,1700.0,87.456,87.5096,87.4471,87.5096,1700.0
2014-10-30 12:55:00,97.96,98.04,97.96,97.99,2800.0,87.4917,87.5632,87.4917,87.5185,2800.0
2014-10-30 13:00:00,98.0,98.0,97.96,97.97,1800.0,87.5275,87.5275,87.4917,87.5007,1800.0
2014-10-30 13:05:00,97.98,97.99,97.95,97.95,2400.0,87.5096,87.5185,87.4828,87.4828,2400.0
2014-10-30 13:10:00,97.95,98.0,97.95,98.0,400.0,87.4828,87.5275,87.4828,87.5275,400.0
2014-10-30 13:15:00,98.1,98.28,98.08,98.14,3400.0,87.6168,87.7775,87.5989,87.6525,3400.0
2014-10-30 13:20:00,98.12,98.27,98.1,98.27,1000.0,87.6346,87.7686,87.6168,87.7686,1000.0
2014-10-30 13:25:00,98.2,98.25,98.17,98.17,400.0,87.7061,87.7507,87.6793,87.6793,400.0
2014-10-30 13:30:00,98.25,98.25,98.2,98.2,3100.0,87.7507,87.7507,87.7061,87.7061,3100.0
2014-10-30 13:35:00,98.21,98.23,94.39,98.23,3700.0,87.715,87.7329,84.3032,87.7329,3700.0
2014-10-30 13:40:00,98.28,98.3,98.2,98.28,7400.0,87.7775,87.7954,87.7061,87.7775,7400.0
2014-10-30 13:45:00,98.28,98.29,98.22,98.25,16800.0,87.7775,87.7865,87.724,87.7507,16800.0
2014-10-30 13:50:00,98.25,98.33,98.25,98.32,5000.0,87.7507,87.8222,87.7507,87.8133,5000.0
2014-10-30 13:55:00,98.33,98.47,98.33,98.39,7800.0,87.8222,87.9472,87.8222,87.8758,7800.0
2014-10-30 14:00:00,98.41,98.44,98.39,98.43,3100.0,87.8937,87.9204,87.8758,87.9115,3100.0
2014-10-30 14:05:00,98.47,98.55,98.47,98.52,6800.0,87.9472,88.0187,87.9472,87.9919,6800.0
2014-10-30 14:10:00,98.56,98.56,98.45,98.45,3300.0,88.0276,88.0276,87.9294,87.9294,3300.0
2014-10-30 14:15:00,98.45,98.45,98.3,98.3,3800.0,87.9294,87.9294,87.7954,87.7954,3800.0
2014-10-30 14:20:00,98.3,98.3,98.18,98.2,5300.0,87.7954,87.7954,87.6882,87.7061,5300.0
2014-10-30 14:25:00,98.18,98.21,98.16,98.2,5400.0,87.6882,87.715,87.6704,87.7061,5400.0
2014-10-30 14:30:00,98.25,98.26,98.23,98.23,2100.0,87.7507,87.7597,87.7329,87.7329,2100.0
2014-10-30 14:35:00,98.23,98.24,98.17,98.21,4600.0,87.7329,87.7418,87.6793,87.715,4600.0
2014-10-30 14:40:00,98.22,98.23,98.21,98.22,4100.0,87.724,87.7329,87.715,87.724,4100.0
2014-10-30 14:45:00,98.22,98.23,98.04,98.04,5700.0,87.724,87.7329,87.5632,87.5632,5700.0
2014-10-30 14:50:00,98.03,98.04,97.85,97.85,5100.0,87.5543,87.5632,87.3935,87.3935,5100.0
2014-10-30 14:55:00,97.82,97.84,97.67,97.74,7400.0,87.3667,87.3846,87.2327,87.2952,7400.0
2014-10-30 15:00:00,97.74,97.82,97.74,97.75,5800.0,87.2952,87.3667,87.2952,87.3042,5800.0
2014-10-30 15:05:00,97.74,97.9,97.74,97.88,7100.0,87.2952,87.4382,87.2952,87.4203,7100.0
2014-10-30 15:10:00,97.85,97.98,97.84,97.92,5800.0,87.3935,87.5096,87.3846,87.456,5800.0
2014-10-30 15:15:00,97.92,97.94,97.83,97.94,7000.0,87.456,87.4739,87.3756,87.4739,7000.0
2014-10-30 15:20:00,97.93,97.96,97.89,97.89,6100.0,87.4649,87.4917,87.4292,87.4292,6100.0
2014-10-30 15:25:00,97.88,97.88,97.75,97.84,11600.0,87.4203,87.4203,87.3042,87.3846,11600.0
2014-10-30 15:30:00,97.87,97.91,97.8,97.88,12100.0,87.4114,87.4471,87.3488,87.4203,12100.0
2014-10-30 15:35:00,97.88,97.91,97.79,97.83,9500.0,87.4203,87.4471,87.3399,87.3756,9500.0
2014-10-30 15:40:00,97.84,97.87,97.78,97.85,9700.0,87.3846,87.4114,87.331,87.3935,9700.0
2014-10-30 15:45:00,97.85,98.0,97.84,97.9,18700.0,87.3935,87.5275,87.3846,87.4382,18700.0
2014-10-30 15:50:00,97.92,98.0,97.91,97.94,15900.0,87.456,87.5275,87.4471,87.4739,15900.0
2014-10-30 15:55:00,97.94,98.14,97.94,98.09,28200.0,87.4739,87.6525,87.4739,87.6078,28200.0
2014-10-31 09:30:00,99.53,99.6,99.36,99.43,7000.0,88.894,88.9565,88.7421,88.8047,7000.0
2014-10-31 09:35:00,99.42,99.44,98.77,98.89,19000.0,88.7957,88.8136,88.2152,88.3224,19000.0
2014-10-31 09:40:00,98.77,98.88,98.56,98.79,7400.0,88.2152,88.3134,88.0276,88.233,7400.0
2014-10-31 09:45:00,98.83,98.97,98.78,98.91,8900.0,88.2688,88.3938,88.2241,88.3402,8900.0
2014-10-31 09:50:00,98.94,98.95,98.62,98.83,12100.0,88.367,88.3759,88.0812,88.2688,12100.0
2014-10-31 09:55:00,98.82,98.93,98.73,98.87,7900.0,88.2598,88.3581,88.1795,88.3045,7900.0
2014-10-31 10:00:00,98.88,99.01,98.82,98.96,5800.0,88.3134,88.4295,88.2598,88.3849,5800.0
2014-10-31 10:05:00,98.96,99.01,98.85,98.85,11500.0,88.3849,88.4295,88.2866,88.2866,11500.0
2014-10-31 10:10:00,98.82,99.01,98.77,99.01,4700.0,88.2598,88.4295,88.2152,88.4295,4700.0
2014-10-31 10:15:00,98.99,98.99,98.91,98.96,3600.0,88.4117,88.4117,88.3402,88.3849,3600.0
2014-10-31 10:20:00,98.96,99.0,98.85,98.87,13900.0,88.3849,88.4206,88.2866,88.3045,13900.0
2014-10-31 10:25:00,98.87,98.96,98.83,98.93,5200.0,88.3045,88.3849,88.2688,88.3581,5200.0
2014-10-31 10:30:00,98.92,98.96,98.82,98.83,3300.0,88.3492,88.3849,88.2598,88.2688,3300.0
2014-10-31 10:35:00,98.84,98.9,98.76,98.76,4400.0,88.2777,88.3313,88.2062,88.2062,4400.0
2014-10-31 10:40:00,98.78,98.86,98.77,98.86,3400.0,88.2241,88.2956,88.2152,88.2956,3400.0
2014-10-31 10:45:00,98.85,98.92,98.79,98.82,5700.0,88.2866,88.3492,88.233,88.2598,5700.0
2014-10-31 10:50:00,98.81,98.94,98.81,98.92,3700.0,88.2509,88.367,88.2509,88.3492,3700.0
2014-10-31 10:55:00,98.91,98.96,98.89,98.93,3300.0,88.3402,88.3849,88.3224,88.3581,3300.0
2014-10-31 11:00:00,98.93,98.93,98.84,98.89,1800.0,88.3581,88.3581,88.2777,88.3224,1800.0
2014-10-31 11:05:00,98.9,99.05,98.83,99.0,5200.0,88.3313,88.4653,88.2688,88.4206,5200.0
2014-10-31 11:10:00,98.98,99.07,98.97,99.04,3700.0,88.4027,88.4831,88.3938,88.4563,3700.0
2014-10-31 11:15:00,99.03,99.04,98.98,99.01,3400.0,88.4474,88.4563,88.4027,88.4295,3400.0
2014-10-31 11:20:00,99.02,99.28,99.01,99.15,16500.0,88.4385,88.6707,88.4295,88.5546,16500.0
2014-10-31 11:25:00,99.12,99.31,99.12,99.3,3200.0,88.5278,88.6975,88.5278,88.6885,3200.0
2014-10-31 11:30:00,99.31,99.33,99.25,99.26,2800.0,88.6975,88.7153,88.6439,88.6528,2800.0
2014-10-31 11:35:00,99.27,99.27,99.17,99.17,4600.0,88.6617,88.6617,88.5724,88.5724,4600.0
2014-10-31 11:40:00,99.13,99.22,99.1,99.19,4600.0,88.5367,88.6171,88.5099,88.5903,4600.0
2014-10-31 11:45:00,99.15,99.2,98.99,99.02,8400.0,88.5546,88.5992,88.4117,88.4385,8400.0
2014-10-31 11:50:00,99.05,99.08,98.98,98.98,2300.0,88.4653,88.4921,88.4027,88.4027,2300.0
2014-10-31 11:55:00,98.96,99.0,98.93,98.95,2200.0,88.3849,88.4206,88.3581,88.3759,2200.0
2014-10-31 12:00:00,98.97,98.97,98.87,98.91,1600.0,88.3938,88.3938,88.3045,88.3402,1600.0
2014-10-31 12:05:00,98.87,98.92,98.87,98.91,600.0,88.3045,88.3492,88.3045,88.3402,600.0
2014-10-31 12:10:00,98.94,98.95,98.83,98.85,1700.0,88.367,88.3759,88.2688,88.2866,1700.0
2014-10-31 12:15:00,98.85,98.89,98.82,98.82,3500.0,88.2866,88.3224,88.2598,88.2598,3500.0
2014-10-31 12:20:00,98.74,98.75,98.65,98.7,1800.0,88.1884,88.1973,88.108,88.1527,1800.0
2014-10-31 12:25:00,98.71,98.78,98.71,98.74,1600.0,88.1616,88.2241,88.1616,88.1884,1600.0
2014-10-31 12:30:00,98.72,98.85,98.72,98.8,2300.0,88.1705,88.2866,88.1705,88.242,2300.0
2014-10-31 12:35:00,98.84,98.89,98.76,98.76,2500.0,88.2777,88.3224,88.2062,88.2062,2500.0
2014-10-31 12:40:00,98.76,98.8,98.71,98.74,2600.0,88.2062,88.242,88.1616,88.1884,2600.0
2014-10-31 12:45:00,98.75,98.78,98.74,98.77,2200.0,88.1973,88.2241,88.1884,88.2152,2200.0
2014-10-31 12:50:00,98.77,98.79,98.75,98.79,2700.0,88.2152,88.233,88.1973,88.233,2700.0
2014-10-31 12:55:00,98.78,98.8,98.68,98.71,5700.0,88.2241,88.242,88.1348,88.1616,5700.0
2014-10-31 13:00:00,98.73,98.79,98.71,98.71,3100.0,88.1795,88.233,88.1616,88.1616,3100.0
2014-10-31 13:05:00,98.72,98.72,98.66,98.69,3500.0,88.1705,88.1705,88.1169,88.1437,3500.0
2014-10-31 13:10:00,98.69,98.72,98.67,98.67,3300.0,88.1437,88.1705,88.1259,88.1259,3300.0
2014-10-31 13:15:00,98.67,98.71,98.67,98.71,1000.0,88.1259,88.1616,88.1259,88.1616,1000.0
2014-10-31 13:20:00,98.73,98.78,98.67,98.69,6200.0,88.1795,88.2241,88.1259,88.1437,6200.0
2014-10-31 13:25:00,98.74,98.76,98.64,98.64,4100.0,88.1884,88.2062,88.0991,88.0991,4100.0
2014-10-31 13:30:00,98.67,98.71,98.57,98.6,1300.0,88.1259,88.1616,88.0366,88.0633,1300.0
2014-10-31 13:35:00,98.63,98.66,98.6,98.66,2100.0,88.0901,88.1169,88.0633,88.1169,2100.0
2014-10-31 13:40:00,98.68,98.78,98.65,98.78,6200.0,88.1348,88.2241,88.108,88.2241,6200.0
2014-10-31 13:45:00,98.78,98.84,98.78,98.79,2700.0,88.2241,88.2777,88.2241,88.233,2700.0
2014-10-31 13:50:00,98.8,98.82,98.72,98.73,3800.0,88.242,88.2598,88.1705,88.1795,3800.0
2014-10-31 13:55:00,98.75,98.77,98.74,98.74,2300.0,88.1973,88.2152,88.1884,88.1884,2300.0
2014-10-31 14:00:00,98.76,98.78,98.74,98.78,1400.0,88.2062,88.2241,88.1884,88.2241,1400.0
2014-10-31 14:05:00,98.77,98.8,98.75,98.79,2400.0,88.2152,88.242,88.1973,88.233,2400.0
2014-10-31 14:10:00,98.78,98.9,98.78,98.9,1700.0,88.2241,88.3313,88.2241,88.3313,1700.0
2014-10-31 14:15:00,98.88,98.9,98.85,98.86,3300.0,88.3134,88.3313,88.2866,88.2956,3300.0
2014-10-31 14:20:00,98.9,98.9,98.87,98.89,2100.0,88.3313,88.3313,88.3045,88.3224,2100.0
2014-10-31 14:25:00,98.9,98.91,98.77,98.78,4500.0,88.3313,88.3402,88.2152,88.2241,4500.0
2014-10-31 14:30:00,98.77,98.81,98.73,98.81,4400.0,88.2152,88.2509,88.1795,88.2509,4400.0
2014-10-31 14:35:00,98.81,98.85,98.79,98.81,2500.0,88.2509,88.2866,88.233,88.2509,2500.0
2014-10-31 14:40:00,98.82,98.87,98.82,98.84,2900.0,88.2598,88.3045,88.2598,88.2777,2900.0
2014-10-31 14:45:00,98.84,98.87,98.83,98.84,12000.0,88.2777,88.3045,88.2688,88.2777,12000.0
2014-10-31 14:50:00,98.84,98.86,98.83,98.86,7000.0,88.2777,88.2956,88.2688,88.2956,7000.0
2014-10-31 14:55:00,98.86,98.9,98.85,98.86,5000.0,88.2956,88.3313,88.2866,88.2956,5000.0
2014-10-31 15:00:00,98.86,98.88,98.84,98.86,8800.0,88.2956,88.3134,88.2777,88.2956,8800.0
2014-10-31 15:05:00,98.86,98.88,98.85,98.86,5500.0,88.2956,88.3134,88.2866,88.2956,5500.0
2014-10-31 15:10:00,98.86,98.88,98.86,98.88,4700.0,88.2956,88.3134,88.2956,88.3134,4700.0
2014-10-31 15:15:00,98.89,98.89,98.84,98.86,7900.0,88.3224,88.3224,88.2777,88.2956,7900.0
2014-10-31 15:20:00,98.86,98.92,98.84,98.88,11800.0,88.2956,88.3492,88.2777,88.3134,11800.0
2014-10-31 15:25:00,98.9,99.01,98.9,98.95,10300.0,88.3313,88.4295,88.3313,88.3759,10300.0
2014-10-31 15:30:00,98.96,99.0,98.91,99.0,13100.0,88.3849,88.4206,88.3402,88.4206,13100.0
2014-10-31 15:35:00,99.01,99.02,98.95,98.95,7600.0,88.4295,88.4385,88.3759,88.3759,7600.0
2014-10-31 15:40:00,98.95,99.01,98.95,98.99,12000.0,88.3759,88.4295,88.3759,88.4117,12000.0
2014-10-31 15:45:00,99.01,99.19,99.0,99.18,27900.0,88.4295,88.5903,88.4206,88.5814,27900.0
2014-10-31 15:50:00,99.19,99.21,99.09,99.13,29600.0,88.5903,88.6082,88.501,88.5367,29600.0
2014-10-31 15:55:00,99.14,99.28,99.14,99.2,74100.0,88.5456,88.6707,88.5456,88.5992,74100.0
2014-11-03 09:30:00,99.42,99.62,99.19,99.19,22300.0,88.7957,88.9743,88.5903,88.5903,22300.0
2014-11-03 09:35:00,99.18,99.57,99.18,99.54,7200.0,88.5814,88.9297,88.5814,88.9029,7200.0
2014-11-03 09:40:00,99.54,99.54,99.27,99.36,9200.0,88.9029,88.9029,88.6617,88.7421,9200.0
2014-11-03 09:45:00,99.35,99.44,99.33,99.33,19300.0,88.7332,88.8136,88.7153,88.7153,19300.0
2014-11-03 09:50:00,99.38,99.4,99.3,99.37,22800.0,88.76,88.7779,88.6885,88.7511,22800.0
2014-11-03 09:55:00,99.4,99.53,99.37,99.38,19000.0,88.7779,88.894,88.7511,88.76,19000.0
2014-11-03 10:00:00,99.4,99.57,99.37,99.37,12900.0,88.7779,88.9297,88.7511,88.7511,12900.0
2014-11-03 10:05:00,99.37,99.43,99.14,99.17,7800.0,88.7511,88.8047,88.5456,88.5724,7800.0
2014-11-03 10:10:00,99.19,99.38,99.17,99.26,4600.0,88.5903,88.76,88.5724,88.6528,4600.0
2014-11-03 10:15:00,99.26,99.26,99.13,99.19,6800.0,88.6528,88.6528,88.5367,88.5903,6800.0
2014-11-03 10:20:00,99.17,99.22,99.13,99.16,7400.0,88.5724,88.6171,88.5367,88.5635,7400.0
2014-11-03 10:25:00,99.18,99.23,99.14,99.2,6000.0,88.5814,88.626,88.5456,88.5992,6000.0
2014-11-03 10:30:00,99.21,99.28,99.21,99.28,4400.0,88.6082,88.6707,88.6082,88.6707,4400.0
2014-11-03 10:35:00,99.29,99.31,99.21,99.21,3700.0,88.6796,88.6975,88.6082,88.6082,3700.0
2014-11-03 10:40:00,99.2,99.2,98.98,98.98,6400.0,88.5992,88.5992,88.4027,88.4027,6400.0
2014-11-03 10:45:00,98.98,98.99,98.79,98.81,6700.0,88.4027,88.4117,88.233,88.2509,6700.0
2014-11-03 10:50:00,98.8,98.89,98.8,98.89,2300.0,88.242,88.3224,88.242,88.3224,2300.0
2014-11-03 10:55:00,98.98,99.02,98.96,98.99,4900.0,88.4027,88.4385,88.3849,88.4117,4900.0
2014-11-03 11:00:00,99.03,99.12,99.03,99.11,5100.0,88.4474,88.5278,88.4474,88.5188,5100.0
2014-11-03 11:05:00,99.13,99.21,99.13,99.17,10200.0,88.5367,88.6082,88.5367,88.5724,10200.0
2014-11-03 11:10:00,99.16,99.18,99.08,99.12,7200.0,88.5635,88.5814,88.4921,88.5278,7200.0
2014-11-03 11:15:00,99.13,99.15,99.03,99.05,5800.0,88.5367,88.5546,88.4474,88.4653,5800.0
2014-11-03 11:20:00,99.07,99.09,98.99,99.02,3400.0,88.4831,88.501,88.4117,88.4385,3400.0
2014-11-03 11:25:00,99.01,99.03,99.0,99.03,2800.0,88.4295,88.4474,88.4206,88.4474,2800.0
2014-11-03 11:30:00,99.07,99.09,98.99,99.03,3600.0,88.4831,88.501,88.4117,88.4474,3600.0
2014-11-03 11:35:00,99.06,99.11,99.06,99.11,3100.0,88.4742,88.5188,88.4742,88.5188,3100.0
2014-11-03 11:40:00,99.13,99.19,99.12,99.16,3900.0,88.5367,88.5903,88.5278,88.5635,3900.0
2014-11-03 11:45:00,99.16,99.22,99.13,99.22,3600.0,88.5635,88.6171,88.5367,88.6171,3600.0
2014-11-03 11:50:00,99.2,99.2,99.16,99.17,2200.0,88.5992,88.5992,88.5635,88.5724,2200.0
2014-11-03 11:55:00,99.22,99.23,99.19,99.19,1900.0,88.6171,88.626,88.5903,88.5903,1900.0
2014-11-03 12:00:00,99.19,99.23,99.16,99.23,3600.0,88.5903,88.626,88.5635,88.626,3600.0
2014-11-03 12:05:00,99.24,99.26,99.19,99.26,1900.0,88.635,88.6528,88.5903,88.6528,1900.0
2014-11-03 12:10:00,99.26,99.29,99.23,99.25,5700.0,88.6528,88.6796,88.626,88.6439,5700.0
2014-11-03 12:15:00,99.25,99.26,99.2,99.26,2300.0,88.6439,88.6528,88.5992,88.6528,2300.0
2014-11-03 12:20:00,99.25,99.26,99.15,99.19,2800.0,88.6439,88.6528,88.5546,88.5903,2800.0
2014-11-03 12:25:00,99.18,99.21,99.18,99.19,2000.0,88.5814,88.6082,88.5814,88.5903,2000.0
2014-11-03 12:30:00,99.21,99.24,99.2,99.21,1900.0,88.6082,88.635,88.5992,88.6082,1900.0
2014-11-03 12:35:00,99.2,99.27,99.01,99.26,53900.0,88.5992,88.6617,88.4295,88.6528,53900.0
2014-11-03 12:40:00,99.25,99.25,99.08,99.17,29000.0,88.6439,88.6439,88.4921,88.5724,29000.0
2014-11-03 12:45:00,99.17,99.2,99.07,99.11,15200.0,88.5724,88.5992,88.4831,88.5188,15200.0
2014-11-03 12:50:00,99.12,99.17,99.09,99.09,9600.0,88.5278,88.5724,88.501,88.501,9600.0
2014-11-03 12:55:00,99.15,99.27,99.15,99.21,8300.0,88.5546,88.6617,88.5546,88.6082,8300.0
2014-11-03 13:00:00,99.24,99.24,99.19,99.22,9900.0,88.635,88.635,88.5903,88.6171,9900.0
2014-11-03 13:05:00,99.25,99.3,99.22,99.28,11300.0,88.6439,88.6885,88.6171,88.6707,11300.0
2014-11-03 13:10:00,99.28,99.4,99.27,99.37,6000.0,88.6707,88.7779,88.6617,88.7511,6000.0
2014-11-03 13:15:00,99.4,99.43,99.38,99.4,4100.0,88.7779,88.8047,88.76,88.7779,4100.0
2014-11-03 13:20:00,99.4,99.42,99.39,99.39,2900.0,88.7779,88.7957,88.7689,88.7689,2900.0
2014-11-03 13:25:00,99.4,99.48,99.4,99.41,2200.0,88.7779,88.8493,88.7779,88.7868,2200.0
2014-11-03 13:30:00,99.45,99.45,99.38,99.42,2900.0,88.8225,88.8225,88.76,88.7957,2900.0
2014-11-03 13:35:00,99.42,99.47,99.4,99.43,3700.0,88.7957,88.8404,88.7779,88.8047,3700.0
2014-11-03 13:40:00,99.36,99.42,99.36,99.41,1300.0,88.7421,88.7957,88.7421,88.7868,1300.0
2014-11-03 13:45:00,99.41,99.41,99.22,99.22,15200.0,88.7868,88.7868,88.6171,88.6171,15200.0
2014-11-03 13:50:00,99.26,99.31,99.26,99.28,2100.0,88.6528,88.6975,88.6528,88.6707,2100.0
2014-11-03 13:55:00,99.28,99.34,99.24,99.26,5600.0,88.6707,88.7243,88.635,88.6528,5600.0
2014-11-03 14:00:00,99.26,99.3,99.24,99.24,3300.0,88.6528,88.6885,88.635,88.635,3300.0
2014-11-03 14:05:00,99.24,99.25,99.19,99.22,2100.0,88.635,88.6439,88.5903,88.6171,2100.0
2014-11-03 14:10:00,99.22,99.26,99.15,99.16,4100.0,88.6171,88.6528,88.5546,88.5635,4100.0
2014-11-03 14:15:00,99.16,99.17,99.12,99.14,3200.0,88.5635,88.5724,88.5278,88.5456,3200.0
2014-11-03 14:20:00,99.16,99.2,99.09,99.18,3100.0,88.5635,88.5992,88.501,88.5814,3100.0
2014-11-03 14:25:00,99.21,99.23,99.14,99.17,120900.0,88.6082,88.626,88.5456,88.5724,120900.0
2014-11-03 14:30:00,99.16,99.18,99.02,99.06,3600.0,88.5635,88.5814,88.4385,88.4742,3600.0
2014-11-03 14:35:00,99.01,99.09,99.01,99.07,3000.0,88.4295,88.501,88.4295,88.4831,3000.0
2014-11-03 14:40:00,99.09,99.09,99.01,99.03,3000.0,88.501,88.501,88.4295,88.4474,3000.0
2014-11-03 14:45:00,99.03,99.04,98.95,98.98,2400.0,88.4474,88.4563,88.3759,88.4027,2400.0
2014-11-03 14:50:00,99.0,99.02,98.93,98.93,4500.0,88.4206,88.4385,88.3581,88.3581,4500.0
2014-11-03 14:55:00,98.91,98.95,98.91,98.93,1900.0,88.3402,88.3759,88.3402,88.3581,1900.0
2014-11-03 15:00:00,98.92,99.0,98.91,98.97,4700.0,88.3492,88.4206,88.3402,88.3938,4700.0
2014-11-03 15:05:00,98.96,99.0,98.93,98.97,4000.0,88.3849,88.4206,88.3581,88.3938,4000.0
2014-11-03 15:10:00,98.98,98.98,98.9,98.9,2900.0,88.4027,88.4027,88.3313,88.3313,2900.0
2014-11-03 15:15:00,98.9,98.91,98.83,98.88,6000.0,88.3313,88.3402,88.2688,88.3134,6000.0
2014-11-03 15:20:00,98.89,98.91,98.84,98.91,6600.0,88.3224,88.3402,88.2777,88.3402,6600.0
2014-11-03 15:25:00,98.92,98.94,98.71,98.74,10800.0,88.3492,88.367,88.1616,88.1884,10800.0
2014-11-03 15:30:00,98.75,98.88,98.74,98.88,9200.0,88.1973,88.3134,88.1884,88.3134,9200.0
2014-11-03 15:35:00,98.88,98.9,98.83,98.85,8500.0,88.3134,88.3313,88.2688,88.2866,8500.0
2014-11-03 15:40:00,98.86,98.9,98.84,98.86,11200.0,88.2956,88.3313,88.2777,88.2956,11200.0
2014-11-03 15:45:00,98.87,99.08,98.87,98.96,26700.0,88.3045,88.4921,88.3045,88.3849,26700.0
2014-11-03 15:50:00,98.96,99.07,98.94,99.05,16200.0,88.3849,88.4831,88.367,88.4653,16200.0
2014-11-03 15:55:00,99.06,99.17,99.05,99.13,42300.0,88.4742,88.5724,88.4653,88.5367,42300.0
2014-11-04 09:30:00,99.05,99.13,98.8,98.98,27400.0,88.4653,88.5367,88.242,88.4027,27400.0
2014-11-04 09:35:00,99.03,99.03,98.86,98.96,7000.0,88.4474,88.4474,88.2956,88.3849,7000.0
2014-11-04 09:40:00,99.0,99.15,98.69,98.75,18100.0,88.4206,88.5546,88.1437,88.1973,18100.0
2014-11-04 09:45:00,98.76,99.11,98.76,99.11,2500.0,88.2062,88.5188,88.2062,88.5188,2500.0
2014-11-04 09:50:00,99.06,99.24,99.02,99.2,9000.0,88.4742,88.635,88.4385,88.5992,9000.0
2014-11-04 09:55:00,99.24,99.3,99.16,99.16,6500.0,88.635,88.6885,88.5635,88.5635,6500.0
2014-11-04 10:00:00,99.18,99.19,98.95,99.1,10000.0,88.5814,88.5903,88.3759,88.5099,10000.0
2014-11-04 10:05:00,99.09,99.12,99.03,99.05,6400.0,88.501,88.5278,88.4474,88.4653,6400.0
2014-11-04 10:10:00,99.06,99.17,99.04,99.13,5900.0,88.4742,88.5724,88.4563,88.5367,5900.0
2014-11-04 10:15:00,99.12,99.12,98.89,98.93,10400.0,88.5278,88.5278,88.3224,88.3581,10400.0
2014-11-04 10:20:00,98.94,99.14,98.93,99.08,3900.0,88.367,88.5456,88.3581,88.4921,3900.0
2014-11-04 10:25:00,99.12,99.14,98.87,98.92,4000.0,88.5278,88.5456,88.3045,88.3492,4000.0
2014-11-04 10:30:00,98.86,98.93,98.83,98.85,7700.0,88.2956,88.3581,88.2688,88.2866,7700.0
2014-11-04 10:35:00,98.89,99.01,98.89,98.94,5300.0,88.3224,88.4295,88.3224,88.367,5300.0
2014-11-04 10:40:00,98.98,99.1,98.98,99.06,3500.0,88.4027,88.5099,88.4027,88.4742,3500.0
2014-11-04 10:45:00,99.03,99.11,99.03,99.07,3100.0,88.4474,88.5188,88.4474,88.4831,3100.0
2014-11-04 10:50:00,99.06,99.09,99.01,99.04,4900.0,88.4742,88.501,88.4295,88.4563,4900.0
2014-11-04 10:55:00,99.04,99.05,98.89,98.89,4900.0,88.4563,88.4653,88.3224,88.3224,4900.0
2014-11-04 11:00:00,98.88,98.91,98.83,98.84,1800.0,88.3134,88.3402,88.2688,88.2777,1800.0
2014-11-04 11:05:00,98.84,98.84,98.64,98.64,3100.0,88.2777,88.2777,88.0991,88.0991,3100.0
2014-11-04 11:10:00,98.65,98.76,98.64,98.76,2300.0,88.108,88.2062,88.0991,88.2062,2300.0
2014-11-04 11:15:00,98.76,98.82,98.75,98.78,2100.0,88.2062,88.2598,88.1973,88.2241,2100.0
2014-11-04 11:20:00,98.79,98.82,98.71,98.82,2700.0,88.233,88.2598,88.1616,88.2598,2700.0
2014-11-04 11:25:00,98.82,98.93,98.82,98.93,4500.0,88.2598,88.3581,88.2598,88.3581,4500.0
2014-11-04 11:30:00,98.95,98.95,98.84,98.84,8600.0,88.3759,88.3759,88.2777,88.2777,8600.0
2014-11-04 11:35:00,98.84,98.89,98.63,98.85,21900.0,88.2777,88.3224,88.0901,88.2866,21900.0
2014-11-04 11:40:00,98.83,98.84,98.73,98.78,2700.0,88.2688,88.2777,88.1795,88.2241,2700.0
2014-11-04 11:45:00,98.78,98.9,98.78,98.86,4800.0,88.2241,88.3313,88.2241,88.2956,4800.0
2014-11-04 11:50:00,98.86,98.86,98.78,98.84,2400.0,88.2956,88.2956,88.2241,88.2777,2400.0
2014-11-04 11:55:00,98.84,98.84,98.79,98.82,3100.0,88.2777,88.2777,88.233,88.2598,3100.0
2014-11-04 12:00:00,98.81,99.01,98.8,99.01,4200.0,88.2509,88.4295,88.242,88.4295,4200.0
2014-11-04 12:05:00,98.98,99.05,98.95,99.02,5300.0,88.4027,88.4653,88.3759,88.4385,5300.0
2014-11-04 12:10:00,98.98,99.0,98.85,98.97,20900.0,88.4027,88.4206,88.2866,88.3938,20900.0
2014-11-04 12:15:00,99.03,99.15,99.02,99.15,11500.0,88.4474,88.5546,88.4385,88.5546,11500.0
2014-11-04 12:20:00,99.14,99.19,99.13,99.19,3400.0,88.5456,88.5903,88.5367,88.5903,3400.0
2014-11-04 12:25:00,99.21,99.28,99.19,99.21,4100.0,88.6082,88.6707,88.5903,88.6082,4100.0
2014-11-04 12:30:00,99.23,99.27,99.21,99.26,2400.0,88.626,88.6617,88.6082,88.6528,2400.0
2014-11-04 12:35:00,99.26,99.27,99.1,99.1,11400.0,88.6528,88.6617,88.5099,88.5099,11400.0
2014-11-04 12:40:00,99.11,99.2,99.04,99.09,8800.0,88.5188,88.5992,88.4563,88.501,8800.0
2014-11-04 12:45:00,99.15,99.2,99.08,99.17,17300.0,88.5546,88.5992,88.4921,88.5724,17300.0
2014-11-04 12:50:00,99.13,99.21,99.04,99.07,14400.0,88.5367,88.6082,88.4563,88.4831,14400.0
2014-11-04 12:55:00,99.09,99.09,98.89,99.0,36600.0,88.501,88.501,88.3224,88.4206,36600.0
2014-11-04 13:00:00,98.99,99.03,98.89,98.98,24700.0,88.4117,88.4474,88.3224,88.4027,24700.0
2014-11-04 13:05:00,98.98,98.98,98.92,98.93,5700.0,88.4027,88.4027,88.3492,88.3581,5700.0
2014-11-04 13:10:00,98.94,99.0,98.94,98.97,4700.0,88.367,88.4206,88.367,88.3938,4700.0
2014-11-04 13:15:00,98.99,99.0,98.92,98.92,3700.0,88.4117,88.4206,88.3492,88.3492,3700.0
2014-11-04 13:20:00,98.94,98.95,98.86,98.89,10100.0,88.367,88.3759,88.2956,88.3224,10100.0
2014-11-04 13:25:00,98.88,98.88,98.82,98.84,3300.0,88.3134,88.3134,88.2598,88.2777,3300.0
2014-11-04 13:30:00,98.85,98.85,98.76,98.77,2300.0,88.2866,88.2866,88.2062,88.2152,2300.0
2014-11-04 13:35:00,98.77,98.86,98.74,98.86,2700.0,88.2152,88.2956,88.1884,88.2956,2700.0
2014-11-04 13:40:00,98.87,98.98,98.84,98.98,3200.0,88.3045,88.4027,88.2777,88.4027,3200.0
2014-11-04 13:45:00,98.96,99.12,98.96,99.11,3600.0,88.3849,88.5278,88.3849,88.5188,3600.0
2014-11-04 13:50:00,99.11,99.25,99.11,99.22,5700.0,88.5188,88.6439,88.5188,88.6171,5700.0
2014-11-04 13:55:00,99.26,99.36,99.26,99.31,4900.0,88.6528,88.7421,88.6528,88.6975,4900.0
2014-11-04 14:00:00,99.33,99.34,99.25,99.25,3000.0,88.7153,88.7243,88.6439,88.6439,3000.0
2014-11-04 14:05:00,99.28,99.33,99.26,99.33,3200.0,88.6707,88.7153,88.6528,88.7153,3200.0
2014-11-04 14:10:00,99.33,99.34,98.98,99.02,22200.0,88.7153,88.7243,88.4027,88.4385,22200.0
2014-11-04 14:15:00,99.02,99.19,99.02,99.02,13700.0,88.4385,88.5903,88.4385,88.4385,13700.0
2014-11-04 14:20:00,99.01,99.16,98.97,98.98,21000.0,88.4295,88.5635,88.3938,88.4027,21000.0
2014-11-04 14:25:00,99.0,99.09,98.98,98.99,4800.0,88.4206,88.501,88.4027,88.4117,4800.0
2014-11-04 14:30:00,99.02,99.03,98.93,99.01,5100.0,88.4385,88.4474,88.3581,88.4295,5100.0
2014-11-04 14:35:00,99.0,99.05,98.99,99.0,4700.0,88.4206,88.4653,88.4117,88.4206,4700.0
2014-11-04 14:40:00,99.02,99.02,98.9,98.91,4700.0,88.4385,88.4385,88.3313,88.3402,4700.0
2014-11-04 14:45:00,98.92,99.04,98.92,99.0,4400.0,88.3492,88.4563,88.3492,88.4206,4400.0
2014-11-04 14:50:00,99.0,99.14,98.98,99.03,17200.0,88.4206,88.5456,88.4027,88.4474,17200.0
2014-11-04 14:55:00,99.02,99.09,99.0,99.04,14700.0,88.4385,88.501,88.4206,88.4563,14700.0
2014-11-04 15:00:00,99.04,99.15,98.95,99.02,13200.0,88.4563,88.5546,88.3759,88.4385,13200.0
2014-11-04 15:05:00,99.02,99.06,99.01,99.04,7300.0,88.4385,88.4742,88.4295,88.4563,7300.0
2014-11-04 15:10:00,99.05,99.06,98.98,98.98,7500.0,88.4653,88.4742,88.4027,88.4027,7500.0
2014-11-04 15:15:00,99.02,99.03,98.92,99.01,9900.0,88.4385,88.4474,88.3492,88.4295,9900.0
2014-11-04 15:20:00,99.01,99.04,98.98,99.02,7600.0,88.4295,88.4563,88.4027,88.4385,7600.0
2014-11-04 15:25:00,99.05,99.07,98.93,99.03,13000.0,88.4653,88.4831,88.3581,88.4474,13000.0
2014-11-04 15:30:00,99.04,99.08,98.99,98.99,12300.0,88.4563,88.4921,88.4117,88.4117,12300.0
2014-11-04 15:35:00,99.0,99.05,98.98,99.03,8500.0,88.4206,88.4653,88.4027,88.4474,8500.0
2014-11-04 15:40:00,99.03,99.15,99.02,99.12,14200.0,88.4474,88.5546,88.4385,88.5278,14200.0
2014-11-04 15:45:00,99.14,99.15,99.03,99.13,19100.0,88.5456,88.5546,88.4474,88.5367,19100.0
2014-11-04 15:50:00,99.14,99.18,99.09,99.11,18100.0,88.5456,88.5814,88.501,88.5188,18100.0
2014-11-04 15:55:00,99.11,99.21,99.11,99.15,33900.0,88.5188,88.6082,88.5188,88.5546,33900.0
2014-11-05 09:30:00,99.88,99.88,99.33,99.33,23200.0,89.2066,89.2066,88.7153,88.7153,23200.0
2014-11-05 09:35:00,99.45,99.65,99.28,99.61,4800.0,88.8225,89.0011,88.6707,88.9654,4800.0
2014-11-05 09:40:00,99.4,99.5,99.14,99.14,3700.0,88.7779,88.8672,88.5456,88.5456,3700.0
2014-11-05 09:45:00,99.17,99.26,99.05,99.09,14700.0,88.5724,88.6528,88.4653,88.501,14700.0
2014-11-05 09:50:00,98.99,99.12,98.97,98.99,18000.0,88.4117,88.5278,88.3938,88.4117,18000.0
2014-11-05 09:55:00,99.08,99.08,98.94,99.05,11700.0,88.4921,88.4921,88.367,88.4653,11700.0
2014-11-05 10:00:00,99.09,99.1,98.98,99.03,17300.0,88.501,88.5099,88.4027,88.4474,17300.0
2014-11-05 10:05:00,99.0,99.25,98.98,99.25,17300.0,88.4206,88.6439,88.4027,88.6439,17300.0
2014-11-05 10:10:00,99.25,99.31,99.04,99.05,12200.0,88.6439,88.6975,88.4563,88.4653,12200.0
2014-11-05 10:15:00,99.03,99.17,99.02,99.03,16100.0,88.4474,88.5724,88.4385,88.4474,16100.0
2014-11-05 10:20:00,99.04,99.09,99.01,99.03,5600.0,88.4563,88.501,88.4295,88.4474,5600.0
2014-11-05 10:25:00,99.03,99.05,98.89,98.9,5800.0,88.4474,88.4653,88.3224,88.3313,5800.0
2014-11-05 10:30:00,98.88,98.96,98.67,98.69,5100.0,88.3134,88.3849,88.1259,88.1437,5100.0
2014-11-05 10:35:00,98.69,98.73,98.44,98.44,12200.0,88.1437,88.1795,87.9204,87.9204,12200.0
2014-11-05 10:40:00,98.44,98.63,98.42,98.63,18300.0,87.9204,88.0901,87.9026,88.0901,18300.0
2014-11-05 10:45:00,98.67,98.83,98.63,98.81,6700.0,88.1259,88.2688,88.0901,88.2509,6700.0
2014-11-05 10:50:00,98.82,98.9,98.8,98.9,2300.0,88.2598,88.3313,88.242,88.3313,2300.0
2014-11-05 10:55:00,98.85,98.98,98.85,98.98,2500.0,88.2866,88.4027,88.2866,88.4027,2500.0
2014-11-05 11:00:00,99.0,99.02,98.93,98.96,10100.0,88.4206,88.4385,88.3581,88.3849,10100.0
2014-11-05 11:05:00,98.98,99.03,98.96,99.03,8600.0,88.4027,88.4474,88.3849,88.4474,8600.0
2014-11-05 11:10:00,99.04,99.13,98.98,99.06,9400.0,88.4563,88.5367,88.4027,88.4742,9400.0
2014-11-05 11:15:00,99.09,99.1,98.98,99.05,21600.0,88.501,88.5099,88.4027,88.4653,21600.0
2014-11-05 11:20:00,99.05,99.13,98.99,99.09,15900.0,88.4653,88.5367,88.4117,88.501,15900.0
2014-11-05 11:25:00,99.1,99.22,99.02,99.17,22800.0,88.5099,88.6171,88.4385,88.5724,22800.0
2014-11-05 11:30:00,99.18,99.22,99.04,99.19,28900.0,88.5814,88.6171,88.4563,88.5903,28900.0
2014-11-05 11:35:00,99.2,99.2,99.06,99.12,3800.0,88.5992,88.5992,88.4742,88.5278,3800.0
2014-11-05 11:40:00,99.1,99.15,99.08,99.15,3100.0,88.5099,88.5546,88.4921,88.5546,3100.0
2014-11-05 11:45:00,99.17,99.25,99.15,99.21,8200.0,88.5724,88.6439,88.5546,88.6082,8200.0
2014-11-05 11:50:00,99.19,99.2,99.09,99.09,6900.0,88.5903,88.5992,88.501,88.501,6900.0
2014-11-05 11:55:00,99.09,99.16,99.03,99.11,17500.0,88.501,88.5635,88.4474,88.5188,17500.0
2014-11-05 12:00:00,99.1,99.18,99.05,99.15,18100.0,88.5099,88.5814,88.4653,88.5546,18100.0
2014-11-05 12:05:00,99.2,99.21,99.09,99.11,16300.0,88.5992,88.6082,88.501,88.5188,16300.0
2014-11-05 12:10:00,99.1,99.16,99.09,99.13,3800.0,88.5099,88.5635,88.501,88.5367,3800.0
2014-11-05 12:15:00,99.14,99.15,99.04,99.11,20100.0,88.5456,88.5546,88.4563,88.5188,20100.0
2014-11-05 12:20:00,99.13,99.14,99.06,99.13,5600.0,88.5367,88.5456,88.4742,88.5367,5600.0
2014-11-05 12:25:00,99.15,99.15,99.02,99.11,8400.0,88.5546,88.5546,88.4385,88.5188,8400.0
2014-11-05 12:30:00,99.12,99.14,99.06,99.13,7000.0,88.5278,88.5456,88.4742,88.5367,7000.0
2014-11-05 12:35:00,99.12,99.21,99.05,99.2,9100.0,88.5278,88.6082,88.4653,88.5992,9100.0
2014-11-05 12:40:00,99.2,99.24,99.13,99.13,2900.0,88.5992,88.635,88.5367,88.5367,2900.0
2014-11-05 12:45:00,99.16,99.29,99.14,99.25,10200.0,88.5635,88.6796,88.5456,88.6439,10200.0
2014-11-05 12:50:00,99.23,99.33,99.2,99.22,11800.0,88.626,88.7153,88.5992,88.6171,11800.0
2014-11-05 12:55:00,99.2,99.26,99.2,99.26,2700.0,88.5992,88.6528,88.5992,88.6528,2700.0
2014-11-05 13:00:00,99.25,99.26,99.2,99.25,10300.0,88.6439,88.6528,88.5992,88.6439,10300.0
2014-11-05 13:05:00,99.23,99.27,99.23,99.25,22200.0,88.626,88.6617,88.626,88.6439,22200.0
2014-11-05 13:10:00,99.25,99.28,99.24,99.26,9000.0,88.6439,88.6707,88.635,88.6528,9000.0
2014-11-05 13:15:00,99.26,99.28,99.18,99.2,10400.0,88.6528,88.6707,88.5814,88.5992,10400.0
2014-11-05 13:20:00,99.17,99.23,99.14,99.23,3600.0,88.5724,88.626,88.5456,88.626,3600.0
2014-11-05 13:25:00,99.24,99.28,99.22,99.24,8800.0,88.635,88.6707,88.6171,88.635,8800.0
2014-11-05 13:30:00,99.24,99.29,99.2,99.24,12800.0,88.635,88.6796,88.5992,88.635,12800.0
2014-11-05 13:35:00,99.23,99.23,99.08,99.09,7900.0,88.626,88.626,88.4921,88.501,7900.0
2014-11-05 13:40:00,99.11,99.16,99.04,99.07,8300.0,88.5188,88.5635,88.4563,88.4831,8300.0
2014-11-05 13:45:00,99.07,99.2,99.04,99.17,3600.0,88.4831,88.5992,88.4563,88.5724,3600.0
2014-11-05 13:50:00,99.17,99.22,99.17,99.2,8600.0,88.5724,88.6171,88.5724,88.5992,8600.0
2014-11-05 13:55:00,99.23,99.26,99.22,99.25,7700.0,88.626,88.6528,88.6171,88.6439,7700.0
2014-11-05 14:00:00,99.25,99.27,99.19,99.22,10200.0,88.6439,88.6617,88.5903,88.6171,10200.0
2014-11-05 14:05:00,99.21,99.24,99.15,99.17,11600.0,88.6082,88.635,88.5546,88.5724,11600.0
2014-11-05 14:10:00,99.17,99.23,99.17,99.21,6500.0,88.5724,88.626,88.5724,88.6082,6500.0
2014-11-05 14:15:00,99.22,99.25,99.21,99.23,12300.0,88.6171,88.6439,88.6082,88.626,12300.0
2014-11-05 14:20:00,99.24,99.27,99.17,99.24,15400.0,88.635,88.6617,88.5724,88.635,15400.0
2014-11-05 14:25:00,99.25,99.31,99.21,99.22,29900.0,88.6439,88.6975,88.6082,88.6171,29900.0
2014-11-05 14:30:00,99.22,99.27,99.22,99.26,12200.0,88.6171,88.6617,88.6171,88.6528,12200.0
2014-11-05 14:35:00,99.26,99.26,99.22,99.25,6400.0,88.6528,88.6528,88.6171,88.6439,6400.0
2014-11-05 14:40:00,99.24,99.27,99.24,99.27,5600.0,88.635,88.6617,88.635,88.6617,5600.0
2014-11-05 14:45:00,99.26,99.31,99.26,99.28,28600.0,88.6528,88.6975,88.6528,88.6707,28600.0
2014-11-05 14:50:00,99.29,99.29,99.24,99.27,12600.0,88.6796,88.6796,88.635,88.6617,12600.0
2014-11-05 14:55:00,99.28,99.36,99.24,99.36,30100.0,88.6707,88.7421,88.635,88.7421,30100.0
2014-11-05 15:00:00,99.37,99.41,99.27,99.27,34700.0,88.7511,88.7868,88.6617,88.6617,34700.0
2014-11-05 15:05:00,99.26,99.29,99.17,99.2,26900.0,88.6528,88.6796,88.5724,88.5992,26900.0
2014-11-05 15:10:00,99.21,99.23,99.08,99.16,29500.0,88.6082,88.626,88.4921,88.5635,29500.0
2014-11-05 15:15:00,99.15,99.26,99.14,99.24,17100.0,88.5546,88.6528,88.5456,88.635,17100.0
2014-11-05 15:20:00,99.23,99.23,99.15,99.15,12700.0,88.626,88.626,88.5546,88.5546,12700.0
2014-11-05 15:25:00,99.18,99.21,99.16,99.19,14400.0,88.5814,88.6082,88.5635,88.5903,14400.0
2014-11-05 15:30:00,99.19,99.23,99.17,99.23,25700.0,88.5903,88.626,88.5724,88.626,25700.0
2014-11-05 15:35:00,99.23,99.23,99.17,99.18,36400.0,88.626,88.626,88.5724,88.5814,36400.0
2014-11-05 15:40:00,99.18,99.22,99.18,99.22,8800.0,88.5814,88.6171,88.5814,88.6171,8800.0
2014-11-05 15:45:00,99.22,99.4,99.22,99.37,54300.0,88.6171,88.7779,88.6171,88.7511,54300.0
2014-11-05 15:50:00,99.39,99.47,99.34,99.35,40900.0,88.7689,88.8404,88.7243,88.7332,40900.0
2014-11-05 15:55:00,99.36,99.38,99.31,99.35,56400.0,88.7421,88.76,88.6975,88.7332,56400.0
2014-11-06 09:30:00,99.35,99.47,99.33,99.34,8100.0,88.7332,88.8404,88.7153,88.7243,8100.0
2014-11-06 09:35:00,99.49,99.79,99.48,99.54,5000.0,88.8582,89.1262,88.8493,88.9029,5000.0
2014-11-06 09:40:00,99.62,99.83,99.49,99.63,5200.0,88.9743,89.1619,88.8582,88.9833,5200.0
2014-11-06 09:45:00,99.52,99.56,99.34,99.48,5700.0,88.885,88.9208,88.7243,88.8493,5700.0
2014-11-06 09:50:00,99.64,99.66,99.27,99.38,4800.0,88.9922,89.0101,88.6617,88.76,4800.0
2014-11-06 09:55:00,99.21,99.42,99.14,99.42,9000.0,88.6082,88.7957,88.5456,88.7957,9000.0
2014-11-06 10:00:00,99.45,99.46,99.34,99.37,4300.0,88.8225,88.8314,88.7243,88.7511,4300.0
2014-11-06 10:05:00,99.37,99.45,99.18,99.2,13600.0,88.7511,88.8225,88.5814,88.5992,13600.0
2014-11-06 10:10:00,99.26,99.26,99.04,99.11,19600.0,88.6528,88.6528,88.4563,88.5188,19600.0
2014-11-06 10:15:00,99.06,99.06,98.84,98.84,5100.0,88.4742,88.4742,88.2777,88.2777,5100.0
2014-11-06 10:20:00,98.89,99.06,98.87,99.0,11300.0,88.3224,88.4742,88.3045,88.4206,11300.0
2014-11-06 10:25:00,99.0,99.01,98.9,98.97,6600.0,88.4206,88.4295,88.3313,88.3938,6600.0
2014-11-06 10:30:00,98.98,99.0,98.87,99.0,4500.0,88.4027,88.4206,88.3045,88.4206,4500.0
2014-11-06 10:35:00,99.0,99.0,98.94,98.99,10900.0,88.4206,88.4206,88.367,88.4117,10900.0
2014-11-06 10:40:00,98.99,99.03,98.98,98.98,12900.0,88.4117,88.4474,88.4027,88.4027,12900.0
2014-11-06 10:45:00,98.98,99.0,98.98,98.99,17300.0,88.4027,88.4206,88.4027,88.4117,17300.0
2014-11-06 10:50:00,99.0,99.0,98.98,98.98,12100.0,88.4206,88.4206,88.4027,88.4027,12100.0
2014-11-06 10:55:00,98.98,98.98,98.93,98.95,5100.0,88.4027,88.4027,88.3581,88.3759,5100.0
2014-11-06 11:00:00,98.94,99.0,98.92,98.99,5200.0,88.367,88.4206,88.3492,88.4117,5200.0
2014-11-06 11:05:00,98.98,99.0,98.94,99.0,7600.0,88.4027,88.4206,88.367,88.4206,7600.0
2014-11-06 11:10:00,99.0,99.0,98.98,99.0,11900.0,88.4206,88.4206,88.4027,88.4206,11900.0
2014-11-06 11:15:00,99.0,99.0,98.98,98.98,17600.0,88.4206,88.4206,88.4027,88.4027,17600.0
2014-11-06 11:20:00,99.0,99.04,98.98,99.04,17000.0,88.4206,88.4563,88.4027,88.4563,17000.0
2014-11-06 11:25:00,99.08,99.11,99.0,99.06,22600.0,88.4921,88.5188,88.4206,88.4742,22600.0
2014-11-06 11:30:00,99.06,99.13,99.01,99.09,18700.0,88.4742,88.5367,88.4295,88.501,18700.0
2014-11-06 11:35:00,99.08,99.08,99.01,99.03,9600.0,88.4921,88.4921,88.4295,88.4474,9600.0
2014-11-06 11:40:00,99.05,99.19,99.01,99.17,35900.0,88.4653,88.5903,88.4295,88.5724,35900.0
2014-11-06 11:45:00,99.18,99.22,99.12,99.12,6800.0,88.5814,88.6171,88.5278,88.5278,6800.0
2014-11-06 11:50:00,99.13,99.17,99.05,99.05,3500.0,88.5367,88.5724,88.4653,88.4653,3500.0
2014-11-06 11:55:00,99.05,99.21,99.05,99.19,4800.0,88.4653,88.6082,88.4653,88.5903,4800.0
2014-11-06 12:00:00,99.18,99.21,99.14,99.19,2400.0,88.5814,88.6082,88.5456,88.5903,2400.0
2014-11-06 12:05:00,99.2,99.21,99.16,99.16,1800.0,88.5992,88.6082,88.5635,88.5635,1800.0
2014-11-06 12:10:00,99.17,99.23,99.16,99.21,4800.0,88.5724,88.626,88.5635,88.6082,4800.0
2014-11-06 12:15:00,99.21,99.32,99.2,99.21,3000.0,88.6082,88.7064,88.5992,88.6082,3000.0
2014-11-06 12:20:00,99.23,99.26,99.18,99.2,5800.0,88.626,88.6528,88.5814,88.5992,5800.0
2014-11-06 12:25:00,99.19,99.2,99.18,99.2,3000.0,88.5903,88.5992,88.5814,88.5992,3000.0
2014-11-06 12:30:00,99.18,99.2,99.17,99.18,5600.0,88.5814,88.5992,88.5724,88.5814,5600.0
2014-11-06 12:35:00,99.18,99.2,99.11,99.14,5600.0,88.5814,88.5992,88.5188,88.5456,5600.0
2014-11-06 12:40:00,99.15,99.17,99.13,99.17,2700.0,88.5546,88.5724,88.5367,88.5724,2700.0
2014-11-06 12:45:00,99.16,99.19,99.16,99.19,2900.0,88.5635,88.5903,88.5635,88.5903,2900.0
2014-11-06 12:50:00,99.2,99.22,99.09,99.09,5200.0,88.5992,88.6171,88.501,88.501,5200.0
2014-11-06 12:55:00,99.09,99.14,99.08,99.08,6700.0,88.501,88.5456,88.4921,88.4921,6700.0
2014-11-06 13:00:00,99.09,99.11,99.07,99.07,2800.0,88.501,88.5188,88.4831,88.4831,2800.0
2014-11-06 13:05:00,99.08,99.08,99.01,99.03,11400.0,88.4921,88.4921,88.4295,88.4474,11400.0
2014-11-06 13:10:00,99.08,99.1,99.0,99.03,6200.0,88.4921,88.5099,88.4206,88.4474,6200.0
2014-11-06 13:15:00,99.01,99.12,99.01,99.1,3800.0,88.4295,88.5278,88.4295,88.5099,3800.0
2014-11-06 13:20:00,99.09,99.11,99.0,99.02,11100.0,88.501,88.5188,88.4206,88.4385,11100.0
2014-11-06 13:25:00,99.02,99.13,99.02,99.07,7300.0,88.4385,88.5367,88.4385,88.4831,7300.0
2014-11-06 13:30:00,99.06,99.07,99.01,99.03,9000.0,88.4742,88.4831,88.4295,88.4474,9000.0
2014-11-06 13:35:00,99.02,99.07,99.01,99.06,3500.0,88.4385,88.4831,88.4295,88.4742,3500.0
2014-11-06 13:40:00,99.05,99.05,99.01,99.04,4800.0,88.4653,88.4653,88.4295,88.4563,4800.0
2014-11-06 13:45:00,99.05,99.06,98.95,99.0,7600.0,88.4653,88.4742,88.3759,88.4206,7600.0
2014-11-06 13:50:00,99.02,99.06,98.98,98.99,12000.0,88.4385,88.4742,88.4027,88.4117,12000.0
2014-11-06 13:55:00,99.0,99.09,99.0,99.09,8100.0,88.4206,88.501,88.4206,88.501,8100.0
2014-11-06 14:00:00,99.1,99.13,99.07,99.09,6100.0,88.5099,88.5367,88.4831,88.501,6100.0
2014-11-06 14:05:00,99.11,99.11,99.05,99.05,4500.0,88.5188,88.5188,88.4653,88.4653,4500.0
2014-11-06 14:10:00,99.05,99.11,99.04,99.11,3700.0,88.4653,88.5188,88.4563,88.5188,3700.0
2014-11-06 14:15:00,99.1,99.1,99.0,99.02,4500.0,88.5099,88.5099,88.4206,88.4385,4500.0
2014-11-06 14:20:00,98.99,99.0,98.97,98.99,4900.0,88.4117,88.4206,88.3938,88.4117,4900.0
2014-11-06 14:25:00,98.99,99.02,98.97,98.97,8300.0,88.4117,88.4385,88.3938,88.3938,8300.0
2014-11-06 14:30:00,98.97,98.99,98.94,98.95,2600.0,88.3938,88.4117,88.367,88.3759,2600.0
2014-11-06 14:35:00,98.97,99.01,98.96,99.0,3800.0,88.3938,88.4295,88.3849,88.4206,3800.0
2014-11-06 14:40:00,99.02,99.08,99.02,99.06,4000.0,88.4385,88.4921,88.4385,88.4742,4000.0
2014-11-06 14:45:00,99.06,99.1,99.05,99.09,7100.0,88.4742,88.5099,88.4653,88.501,7100.0
2014-11-06 14:50:00,99.1,99.14,99.09,99.12,4400.0,88.5099,88.5456,88.501,88.5278,4400.0
2014-11-06 14:55:00,99.12,99.15,99.08,99.11,9400.0,88.5278,88.5546,88.4921,88.5188,9400.0
2014-11-06 15:00:00,99.1,99.11,99.09,99.11,16300.0,88.5099,88.5188,88.501,88.5188,16300.0
2014-11-06 15:05:00,99.12,99.13,99.07,99.1,8000.0,88.5278,88.5367,88.4831,88.5099,8000.0
2014-11-06 15:10:00,99.1,99.17,99.08,99.12,11300.0,88.5099,88.5724,88.4921,88.5278,11300.0
2014-11-06 15:15:00,99.12,99.17,99.12,99.14,5100.0,88.5278,88.5724,88.5278,88.5456,5100.0
2014-11-06 15:20:00,99.13,99.16,99.12,99.12,5000.0,88.5367,88.5635,88.5278,88.5278,5000.0
2014-11-06 15:25:00,99.12,99.14,99.12,99.13,10200.0,88.5278,88.5456,88.5278,88.5367,10200.0
2014-11-06 15:30:00,99.13,99.14,99.11,99.11,8400.0,88.5367,88.5456,88.5188,88.5188,8400.0
2014-11-06 15:35:00,99.11,99.12,99.09,99.09,14300.0,88.5188,88.5278,88.501,88.501,14300.0
2014-11-06 15:40:00,99.11,99.11,99.07,99.08,14800.0,88.5188,88.5188,88.4831,88.4921,14800.0
2014-11-06 15:45:00,99.09,99.14,99.07,99.09,46800.0,88.501,88.5456,88.4831,88.501,46800.0
2014-11-06 15:50:00,99.1,99.11,99.08,99.09,32200.0,88.5099,88.5188,88.4921,88.501,32200.0
2014-11-06 15:55:00,99.09,99.1,98.99,98.99,74700.0,88.501,88.5099,88.4117,88.4117,74700.0
2014-11-07 09:30:00,99.0,99.23,98.92,98.93,16000.0,88.4206,88.626,88.3492,88.3581,16000.0
2014-11-07 09:35:00,98.98,99.05,98.82,99.05,11200.0,88.4027,88.4653,88.2598,88.4653,11200.0
2014-11-07 09:40:00,99.01,99.05,98.75,98.96,10700.0,88.4295,88.4653,88.1973,88.3849,10700.0
2014-11-07 09:45:00,98.98,99.09,98.96,99.0,8000.0,88.4027,88.501,88.3849,88.4206,8000.0
2014-11-07 09:50:00,99.0,99.0,98.93,98.93,1800.0,88.4206,88.4206,88.3581,88.3581,1800.0
2014-11-07 09:55:00,98.93,99.06,98.93,99.0,7300.0,88.3581,88.4742,88.3581,88.4206,7300.0
2014-11-07 10:00:00,99.03,99.07,98.98,98.98,6900.0,88.4474,88.4831,88.4027,88.4027,6900.0
2014-11-07 10:05:00,98.95,99.08,98.95,99.05,13800.0,88.3759,88.4921,88.3759,88.4653,13800.0
2014-11-07 10:10:00,99.06,99.07,98.95,98.97,9800.0,88.4742,88.4831,88.3759,88.3938,9800.0
2014-11-07 10:15:00,98.97,99.09,98.96,99.0,9800.0,88.3938,88.501,88.3849,88.4206,9800.0
2014-11-07 10:20:00,99.02,99.03,98.92,98.92,5900.0,88.4385,88.4474,88.3492,88.3492,5900.0
2014-11-07 10:25:00,98.93,98.96,98.9,98.96,3300.0,88.3581,88.3849,88.3313,88.3849,3300.0
2014-11-07 10:30:00,98.96,98.96,98.86,98.92,4200.0,88.3849,88.3849,88.2956,88.3492,4200.0
2014-11-07 10:35:00,98.95,99.04,98.95,99.01,14100.0,88.3759,88.4563,88.3759,88.4295,14100.0
2014-11-07 10:40:00,99.04,99.04,98.9,98.94,5100.0,88.4563,88.4563,88.3313,88.367,5100.0
2014-11-07 10:45:00,98.97,99.04,98.97,98.99,7900.0,88.3938,88.4563,88.3938,88.4117,7900.0
2014-11-07 10:50:00,99.02,99.05,98.99,99.0,7600.0,88.4385,88.4653,88.4117,88.4206,7600.0
2014-11-07 10:55:00,99.0,99.04,98.99,99.04,10800.0,88.4206,88.4563,88.4117,88.4563,10800.0
2014-11-07 11:00:00,99.03,99.03,98.98,98.98,4200.0,88.4474,88.4474,88.4027,88.4027,4200.0
2014-11-07 11:05:00,98.98,99.0,98.93,98.93,4700.0,88.4027,88.4206,88.3581,88.3581,4700.0
2014-11-07 11:10:00,98.94,99.03,98.94,99.03,5000.0,88.367,88.4474,88.367,88.4474,5000.0
2014-11-07 11:15:00,99.03,99.04,98.98,99.02,10100.0,88.4474,88.4563,88.4027,88.4385,10100.0
2014-11-07 11:20:00,99.02,99.03,98.99,99.01,7400.0,88.4385,88.4474,88.4117,88.4295,7400.0
2014-11-07 11:25:00,99.01,99.04,99.0,99.02,14800.0,88.4295,88.4563,88.4206,88.4385,14800.0
2014-11-07 11:30:00,99.01,99.03,99.0,99.01,5600.0,88.4295,88.4474,88.4206,88.4295,5600.0
2014-11-07 11:35:00,99.01,99.02,98.89,98.94,5300.0,88.4295,88.4385,88.3224,88.367,5300.0
2014-11-07 11:40:00,98.93,98.96,98.91,98.94,2600.0,88.3581,88.3849,88.3402,88.367,2600.0
2014-11-07 11:45:00,98.94,98.98,98.93,98.98,1300.0,88.367,88.4027,88.3581,88.4027,1300.0
2014-11-07 11:50:00,98.99,99.03,98.99,98.99,7700.0,88.4117,88.4474,88.4117,88.4117,7700.0
2014-11-07 11:55:00,99.0,99.0,98.95,98.96,6700.0,88.4206,88.4206,88.3759,88.3849,6700.0
2014-11-07 12:00:00,98.95,98.95,98.88,98.88,2500.0,88.3759,88.3759,88.3134,88.3134,2500.0
2014-11-07 12:05:00,98.9,98.95,98.9,98.95,1600.0,88.3313,88.3759,88.3313,88.3759,1600.0
2014-11-07 12:10:00,98.96,98.97,98.91,98.91,2000.0,88.3849,88.3938,88.3402,88.3402,2000.0
2014-11-07 12:15:00,98.91,98.98,98.91,98.96,1000.0,88.3402,88.4027,88.3402,88.3849,1000.0
2014-11-07 12:20:00,98.98,99.02,98.96,98.96,5600.0,88.4027,88.4385,88.3849,88.3849,5600.0
2014-11-07 12:25:00,98.94,98.97,98.91,98.95,1900.0,88.367,88.3938,88.3402,88.3759,1900.0
2014-11-07 12:30:00,98.94,98.99,98.94,98.99,1500.0,88.367,88.4117,88.367,88.4117,1500.0
2014-11-07 12:35:00,98.99,99.0,98.98,99.0,2000.0,88.4117,88.4206,88.4027,88.4206,2000.0
2014-11-07 12:40:00,99.0,99.0,98.97,98.99,2300.0,88.4206,88.4206,88.3938,88.4117,2300.0
2014-11-07 12:45:00,99.0,99.0,98.96,98.97,6100.0,88.4206,88.4206,88.3849,88.3938,6100.0
2014-11-07 12:50:00,98.97,98.97,98.95,98.96,2400.0,88.3938,88.3938,88.3759,88.3849,2400.0
2014-11-07 12:55:00,98.96,98.98,98.95,98.96,4100.0,88.3849,88.4027,88.3759,88.3849,4100.0
2014-11-07 13:00:00,98.97,98.97,98.8,98.8,22700.0,88.3938,88.3938,88.242,88.242,22700.0
2014-11-07 13:05:00,98.81,98.86,98.73,98.76,18200.0,88.2509,88.2956,88.1795,88.2062,18200.0
2014-11-07 13:10:00,98.77,98.85,98.74,98.82,18300.0,88.2152,88.2866,88.1884,88.2598,18300.0
2014-11-07 13:15:00,98.81,98.83,98.75,98.78,11900.0,88.2509,88.2688,88.1973,88.2241,11900.0
2014-11-07 13:20:00,98.77,98.79,98.74,98.77,6600.0,88.2152,88.233,88.1884,88.2152,6600.0
2014-11-07 13:25:00,98.78,98.8,98.74,98.75,6200.0,88.2241,88.242,88.1884,88.1973,6200.0
2014-11-07 13:30:00,98.77,98.8,98.75,98.78,9500.0,88.2152,88.242,88.1973,88.2241,9500.0
2014-11-07 13:35:00,98.78,98.83,98.76,98.79,9800.0,88.2241,88.2688,88.2062,88.233,9800.0
2014-11-07 13:40:00,98.79,98.84,98.77,98.84,3100.0,88.233,88.2777,88.2152,88.2777,3100.0
2014-11-07 13:45:00,98.86,98.88,98.86,98.87,2000.0,88.2956,88.3134,88.2956,88.3045,2000.0
2014-11-07 13:50:00,98.89,98.95,98.89,98.95,3600.0,88.3224,88.3759,88.3224,88.3759,3600.0
2014-11-07 13:55:00,98.95,98.95,98.91,98.93,1700.0,88.3759,88.3759,88.3402,88.3581,1700.0
2014-11-07 14:00:00,98.94,99.0,98.92,99.0,2500.0,88.367,88.4206,88.3492,88.4206,2500.0
2014-11-07 14:05:00,98.99,98.99,98.98,98.99,1800.0,88.4117,88.4117,88.4027,88.4117,1800.0
2014-11-07 14:10:00,98.98,99.0,98.98,99.0,1500.0,88.4027,88.4206,88.4027,88.4206,1500.0
2014-11-07 14:15:00,98.99,99.0,98.93,98.95,4400.0,88.4117,88.4206,88.3581,88.3759,4400.0
2014-11-07 14:20:00,98.97,98.97,98.94,98.96,4600.0,88.3938,88.3938,88.367,88.3849,4600.0
2014-11-07 14:25:00,98.95,98.97,98.84,98.86,6700.0,88.3759,88.3938,88.2777,88.2956,6700.0
2014-11-07 14:30:00,98.86,98.88,98.86,98.88,1600.0,88.2956,88.3134,88.2956,88.3134,1600.0
2014-11-07 14:35:00,98.87,98.87,98.84,98.87,2300.0,88.3045,88.3045,88.2777,88.3045,2300.0
2014-11-07 14:40:00,98.88,98.89,98.8,98.8,4100.0,88.3134,88.3224,88.242,88.242,4100.0
2014-11-07 14:45:00,98.81,98.81,98.74,98.74,8800.0,88.2509,88.2509,88.1884,88.1884,8800.0
2014-11-07 14:50:00,98.75,98.77,98.74,98.74,4100.0,88.1973,88.2152,88.1884,88.1884,4100.0
2014-11-07 14:55:00,98.74,98.74,98.69,98.72,7200.0,88.1884,88.1884,88.1437,88.1705,7200.0
2014-11-07 15:00:00,98.73,98.76,98.73,98.75,4100.0,88.1795,88.2062,88.1795,88.1973,4100.0
2014-11-07 15:05:00,98.75,98.81,98.7,98.7,5300.0,88.1973,88.2509,88.1527,88.1527,5300.0
2014-11-07 15:10:00,98.69,98.77,98.67,98.75,3500.0,88.1437,88.2152,88.1259,88.1973,3500.0
2014-11-07 15:15:00,98.74,98.74,98.65,98.66,4100.0,88.1884,88.1884,88.108,88.1169,4100.0
2014-11-07 15:20:00,98.65,98.67,98.64,98.66,4400.0,88.108,88.1259,88.0991,88.1169,4400.0
2014-11-07 15:25:00,98.67,98.68,98.62,98.62,5400.0,88.1259,88.1348,88.0812,88.0812,5400.0
2014-11-07 15:30:00,98.61,98.64,98.56,98.64,8600.0,88.0723,88.0991,88.0276,88.0991,8600.0
2014-11-07 15:35:00,98.64,98.73,98.64,98.73,7900.0,88.0991,88.1795,88.0991,88.1795,7900.0
2014-11-07 15:40:00,98.73,98.79,98.73,98.79,9600.0,88.1795,88.233,88.1795,88.233,9600.0
2014-11-07 15:45:00,98.81,98.9,98.81,98.88,23800.0,88.2509,88.3313,88.2509,88.3134,23800.0
2014-11-07 15:50:00,98.89,98.92,98.81,98.83,11900.0,88.3224,88.3492,88.2509,88.2688,11900.0
2014-11-07 15:55:00,98.84,98.95,98.82,98.95,32200.0,88.2777,88.3759,88.2598,88.3759,32200.0
2014-11-10 09:30:00,99.2,99.27,98.91,99.23,12800.0,88.5992,88.6617,88.3402,88.626,12800.0
2014-11-10 09:35:00,99.21,99.38,99.2,99.22,7300.0,88.6082,88.76,88.5992,88.6171,7300.0
2014-11-10 09:40:00,99.21,99.36,99.19,99.31,5000.0,88.6082,88.7421,88.5903,88.6975,5000.0
2014-11-10 09:45:00,99.26,99.26,98.98,99.17,3300.0,88.6528,88.6528,88.4027,88.5724,3300.0
2014-11-10 09:50:00,99.21,99.33,99.2,99.29,2100.0,88.6082,88.7153,88.5992,88.6796,2100.0
2014-11-10 09:55:00,99.3,99.43,99.26,99.43,4100.0,88.6885,88.8047,88.6528,88.8047,4100.0
2014-11-10 10:00:00,99.5,99.69,99.5,99.6,12400.0,88.8672,89.0369,88.8672,88.9565,12400.0
2014-11-10 10:05:00,99.58,99.75,99.58,99.73,11900.0,88.9386,89.0905,88.9386,89.0726,11900.0
2014-11-10 10:10:00,99.73,99.79,99.63,99.69,12800.0,89.0726,89.1262,88.9833,89.0369,12800.0
2014-11-10 10:15:00,99.71,99.83,99.71,99.77,7900.0,89.0547,89.1619,89.0547,89.1083,7900.0
2014-11-10 10:20:00,99.78,99.8,99.59,99.64,11100.0,89.1172,89.1351,88.9476,88.9922,11100.0
2014-11-10 10:25:00,99.63,99.63,99.42,99.5,10700.0,88.9833,88.9833,88.7957,88.8672,10700.0
2014-11-10 10:30:00,99.51,99.64,99.51,99.63,4900.0,88.8761,88.9922,88.8761,88.9833,4900.0
2014-11-10 10:35:00,99.65,99.65,99.59,99.59,9700.0,89.0011,89.0011,88.9476,88.9476,9700.0
2014-11-10 10:40:00,99.61,99.66,99.59,99.63,9900.0,88.9654,89.0101,88.9476,88.9833,9900.0
2014-11-10 10:45:00,99.64,99.79,99.59,99.79,10800.0,88.9922,89.1262,88.9476,89.1262,10800.0
2014-11-10 10:50:00,99.79,99.83,99.77,99.77,25900.0,89.1262,89.1619,89.1083,89.1083,25900.0
2014-11-10 10:55:00,99.78,99.88,99.74,99.77,57800.0,89.1172,89.2066,89.0815,89.1083,57800.0
2014-11-10 11:00:00,99.77,99.89,99.77,99.85,18500.0,89.1083,89.2155,89.1083,89.1798,18500.0
2014-11-10 11:05:00,99.84,99.88,99.79,99.81,23500.0,89.1708,89.2066,89.1262,89.144,23500.0
2014-11-10 11:10:00,99.83,99.84,99.77,99.77,14000.0,89.1619,89.1708,89.1083,89.1083,14000.0
2014-11-10 11:15:00,99.78,99.82,99.74,99.81,9100.0,89.1172,89.153,89.0815,89.144,9100.0
2014-11-10 11:20:00,99.81,99.95,99.81,99.85,25900.0,89.144,89.2691,89.144,89.1798,25900.0
2014-11-10 11:25:00,99.86,99.9,99.84,99.88,9100.0,89.1887,89.2244,89.1708,89.2066,9100.0
2014-11-10 11:30:00,99.91,99.92,99.82,99.91,24000.0,89.2334,89.2423,89.153,89.2334,24000.0
2014-11-10 11:35:00,99.91,99.98,99.9,99.96,21200.0,89.2334,89.2959,89.2244,89.278,21200.0
2014-11-10 11:40:00,99.96,99.99,99.87,99.87,30400.0,89.278,89.3048,89.1976,89.1976,30400.0
2014-11-10 11:45:00,99.9,99.93,99.88,99.9,13300.0,89.2244,89.2512,89.2066,89.2244,13300.0
2014-11-10 11:50:00,99.9,99.9,99.85,99.85,15200.0,89.2244,89.2244,89.1798,89.1798,15200.0
2014-11-10 11:55:00,99.85,99.89,99.84,99.87,12600.0,89.1798,89.2155,89.1708,89.1976,12600.0
2014-11-10 12:00:00,99.86,99.89,99.83,99.87,8600.0,89.1887,89.2155,89.1619,89.1976,8600.0
2014-11-10 12:05:00,99.87,99.87,99.81,99.81,13500.0,89.1976,89.1976,89.144,89.144,13500.0
2014-11-10 12:10:00,99.82,99.83,99.78,99.82,6700.0,89.153,89.1619,89.1172,89.153,6700.0
2014-11-10 12:15:00,99.83,99.83,99.8,99.83,6700.0,89.1619,89.1619,89.1351,89.1619,6700.0
2014-11-10 12:20:00,99.82,99.85,99.8,99.8,9500.0,89.153,89.1798,89.1351,89.1351,9500.0
2014-11-10 12:25:00,99.8,99.8,99.73,99.73,5700.0,89.1351,89.1351,89.0726,89.0726,5700.0
2014-11-10 12:30:00,99.72,99.75,99.59,99.61,6900.0,89.0637,89.0905,88.9476,88.9654,6900.0
2014-11-10 12:35:00,99.61,99.63,99.41,99.55,33100.0,88.9654,88.9833,88.7868,88.9118,33100.0
2014-11-10 12:40:00,99.56,99.56,99.38,99.38,12200.0,88.9208,88.9208,88.76,88.76,12200.0
2014-11-10 12:45:00,99.36,99.37,99.25,99.25,23400.0,88.7421,88.7511,88.6439,88.6439,23400.0
2014-11-10 12:50:00,99.25,99.27,99.09,99.09,5500.0,88.6439,88.6617,88.501,88.501,5500.0
2014-11-10 12:55:00,99.09,99.19,99.0,99.09,18200.0,88.501,88.5903,88.4206,88.501,18200.0
2014-11-10 13:00:00,99.1,99.17,99.01,99.06,13500.0,88.5099,88.5724,88.4295,88.4742,13500.0
2014-11-10 13:05:00,99.05,99.16,98.99,99.14,8800.0,88.4653,88.5635,88.4117,88.5456,8800.0
2014-11-10 13:10:00,99.14,99.14,98.99,98.99,17900.0,88.5456,88.5456,88.4117,88.4117,17900.0
2014-11-10 13:15:00,98.99,99.04,98.96,98.96,6700.0,88.4117,88.4563,88.3849,88.3849,6700.0
2014-11-10 13:20:00,98.97,98.98,98.92,98.92,7200.0,88.3938,88.4027,88.3492,88.3492,7200.0
2014-11-10 13:25:00,98.91,98.94,98.86,98.86,8300.0,88.3402,88.367,88.2956,88.2956,8300.0
2014-11-10 13:30:00,98.89,98.89,98.81,98.85,5900.0,88.3224,88.3224,88.2509,88.2866,5900.0
2014-11-10 13:35:00,98.86,98.95,98.86,98.95,5700.0,88.2956,88.3759,88.2956,88.3759,5700.0
2014-11-10 13:40:00,98.95,98.96,98.89,98.9,9600.0,88.3759,88.3849,88.3224,88.3313,9600.0
2014-11-10 13:45:00,98.93,98.95,98.87,98.87,12500.0,88.3581,88.3759,88.3045,88.3045,12500.0
2014-11-10 13:50:00,98.87,98.91,98.83,98.83,13600.0,88.3045,88.3402,88.2688,88.2688,13600.0
2014-11-10 13:55:00,98.81,98.9,98.79,98.89,7200.0,88.2509,88.3313,88.233,88.3224,7200.0
2014-11-10 14:00:00,98.87,98.96,98.84,98.96,3700.0,88.3045,88.3849,88.2777,88.3849,3700.0
2014-11-10 14:05:00,98.97,99.15,98.97,99.06,12900.0,88.3938,88.5546,88.3938,88.4742,12900.0
2014-11-10 14:10:00,99.06,99.13,99.0,99.0,24000.0,88.4742,88.5367,88.4206,88.4206,24000.0
2014-11-10 14:15:00,99.0,99.13,99.0,99.13,43900.0,88.4206,88.5367,88.4206,88.5367,43900.0
2014-11-10 14:20:00,99.15,99.34,99.14,99.32,6400.0,88.5546,88.7243,88.5456,88.7064,6400.0
2014-11-10 14:25:00,99.34,99.34,99.32,99.32,1700.0,88.7243,88.7243,88.7064,88.7064,1700.0
2014-11-10 14:30:00,99.35,99.42,99.35,99.39,5800.0,88.7332,88.7957,88.7332,88.7689,5800.0
2014-11-10 14:35:00,99.4,99.44,99.4,99.43,2600.0,88.7779,88.8136,88.7779,88.8047,2600.0
2014-11-10 14:40:00,99.47,99.53,99.46,99.53,6000.0,88.8404,88.894,88.8314,88.894,6000.0
2014-11-10 14:45:00,99.54,99.56,99.44,99.56,18200.0,88.9029,88.9208,88.8136,88.9208,18200.0
2014-11-10 14:50:00,99.55,99.62,99.53,99.62,8200.0,88.9118,88.9743,88.894,88.9743,8200.0
2014-11-10 14:55:00,99.6,99.6,99.55,99.58,8500.0,88.9565,88.9565,88.9118,88.9386,8500.0
2014-11-10 15:00:00,99.58,99.58,99.51,99.53,5800.0,88.9386,88.9386,88.8761,88.894,5800.0
2014-11-10 15:05:00,99.52,99.57,99.48,99.48,9400.0,88.885,88.9297,88.8493,88.8493,9400.0
2014-11-10 15:10:00,99.5,99.54,99.49,99.49,5300.0,88.8672,88.9029,88.8582,88.8582,5300.0
2014-11-10 15:15:00,99.49,99.55,99.48,99.49,9900.0,88.8582,88.9118,88.8493,88.8582,9900.0
2014-11-10 15:20:00,99.5,99.52,99.5,99.52,16300.0,88.8672,88.885,88.8672,88.885,16300.0
2014-11-10 15:25:00,99.52,99.55,99.52,99.52,10200.0,88.885,88.9118,88.885,88.885,10200.0
2014-11-10 15:30:00,99.52,99.52,99.39,99.45,31100.0,88.885,88.885,88.7689,88.8225,31100.0
2014-11-10 15:35:00,99.45,99.45,99.29,99.31,46500.0,88.8225,88.8225,88.6796,88.6975,46500.0
2014-11-10 15:40:00,99.3,99.31,99.21,99.24,15100.0,88.6885,88.6975,88.6082,88.635,15100.0
2014-11-10 15:45:00,99.25,99.36,99.22,99.35,64500.0,88.6439,88.7421,88.6171,88.7332,64500.0
2014-11-10 15:50:00,99.35,99.35,99.22,99.29,30700.0,88.7332,88.7332,88.6171,88.6796,30700.0
2014-11-10 15:55:00,99.29,99.34,99.24,99.34,67400.0,88.6796,88.7243,88.635,88.7243,67400.0
2014-11-11 09:30:00,99.64,99.85,99.26,99.85,22300.0,88.9922,89.1798,88.6528,89.1798,22300.0
2014-11-11 09:35:00,99.78,99.78,99.56,99.59,8800.0,89.1172,89.1172,88.9208,88.9476,8800.0
2014-11-11 09:40:00,99.53,99.53,99.35,99.37,1900.0,88.894,88.894,88.7332,88.7511,1900.0
2014-11-11 09:45:00,99.36,99.43,99.2,99.2,15400.0,88.7421,88.8047,88.5992,88.5992,15400.0
2014-11-11 09:50:00,99.15,99.38,99.13,99.37,16000.0,88.5546,88.76,88.5367,88.7511,16000.0
2014-11-11 09:55:00,99.35,99.35,99.18,99.24,15000.0,88.7332,88.7332,88.5814,88.635,15000.0
2014-11-11 10:00:00,99.23,99.31,99.19,99.26,6700.0,88.626,88.6975,88.5903,88.6528,6700.0
2014-11-11 10:05:00,99.28,99.32,99.23,99.24,12700.0,88.6707,88.7064,88.626,88.635,12700.0
2014-11-11 10:10:00,99.23,99.29,99.19,99.22,11000.0,88.626,88.6796,88.5903,88.6171,11000.0
2014-11-11 10:15:00,99.24,99.24,99.05,99.07,17600.0,88.635,88.635,88.4653,88.4831,17600.0
2014-11-11 10:20:00,99.08,99.25,99.05,99.19,30100.0,88.4921,88.6439,88.4653,88.5903,30100.0
2014-11-11 10:25:00,99.21,99.24,99.04,99.07,20000.0,88.6082,88.635,88.4563,88.4831,20000.0
2014-11-11 10:30:00,99.04,99.16,99.03,99.09,14400.0,88.4563,88.5635,88.4474,88.501,14400.0
2014-11-11 10:35:00,99.09,99.12,99.03,99.07,18000.0,88.501,88.5278,88.4474,88.4831,18000.0
2014-11-11 10:40:00,99.07,99.16,99.02,99.08,21000.0,88.4831,88.5635,88.4385,88.4921,21000.0
2014-11-11 10:45:00,99.09,99.16,98.98,99.16,22200.0,88.501,88.5635,88.4027,88.5635,22200.0
2014-11-11 10:50:00,99.16,99.26,99.16,99.16,19700.0,88.5635,88.6528,88.5635,88.5635,19700.0
2014-11-11 10:55:00,99.21,99.23,99.18,99.18,12600.0,88.6082,88.626,88.5814,88.5814,12600.0
2014-11-11 11:00:00,99.19,99.22,99.14,99.17,26200.0,88.5903,88.6171,88.5456,88.5724,26200.0
2014-11-11 11:05:00,99.19,99.27,99.17,99.27,7700.0,88.5903,88.6617,88.5724,88.6617,7700.0
2014-11-11 11:10:00,99.3,99.36,99.29,99.34,8200.0,88.6885,88.7421,88.6796,88.7243,8200.0
2014-11-11 11:15:00,99.35,99.42,99.34,99.39,4400.0,88.7332,88.7957,88.7243,88.7689,4400.0
2014-11-11 11:20:00,99.41,99.45,99.41,99.45,5400.0,88.7868,88.8225,88.7868,88.8225,5400.0
2014-11-11 11:25:00,99.43,99.45,99.39,99.39,6500.0,88.8047,88.8225,88.7689,88.7689,6500.0
2014-11-11 11:30:00,99.4,99.48,99.4,99.45,27500.0,88.7779,88.8493,88.7779,88.8225,27500.0
2014-11-11 11:35:00,99.45,99.51,99.44,99.48,20200.0,88.8225,88.8761,88.8136,88.8493,20200.0
2014-11-11 11:40:00,99.47,99.54,99.45,99.54,4600.0,88.8404,88.9029,88.8225,88.9029,4600.0
2014-11-11 11:45:00,99.53,99.61,99.53,99.58,7400.0,88.894,88.9654,88.894,88.9386,7400.0
2014-11-11 11:50:00,99.58,99.63,99.58,99.61,6400.0,88.9386,88.9833,88.9386,88.9654,6400.0
2014-11-11 11:55:00,99.6,99.61,99.58,99.59,3500.0,88.9565,88.9654,88.9386,88.9476,3500.0
2014-11-11 12:00:00,99.59,99.59,99.5,99.54,10500.0,88.9476,88.9476,88.8672,88.9029,10500.0
2014-11-11 12:05:00,99.54,99.55,99.42,99.45,6700.0,88.9029,88.9118,88.7957,88.8225,6700.0
2014-11-11 12:10:00,99.44,99.51,99.43,99.49,3600.0,88.8136,88.8761,88.8047,88.8582,3600.0
2014-11-11 12:15:00,99.49,99.57,99.49,99.56,5400.0,88.8582,88.9297,88.8582,88.9208,5400.0
2014-11-11 12:20:00,99.56,99.61,99.56,99.59,2900.0,88.9208,88.9654,88.9208,88.9476,2900.0
2014-11-11 12:25:00,99.58,99.59,99.45,99.47,2700.0,88.9386,88.9476,88.8225,88.8404,2700.0
2014-11-11 12:30:00,99.48,99.5,99.45,99.48,3000.0,88.8493,88.8672,88.8225,88.8493,3000.0
2014-11-11 12:35:00,99.5,99.51,99.46,99.51,3600.0,88.8672,88.8761,88.8314,88.8761,3600.0
2014-11-11 12:40:00,99.54,99.56,99.44,99.51,33600.0,88.9029,88.9208,88.8136,88.8761,33600.0
2014-11-11 12:45:00,99.5,99.6,99.49,99.6,24000.0,88.8672,88.9565,88.8582,88.9565,24000.0
2014-11-11 12:50:00,99.59,99.66,99.59,99.62,14300.0,88.9476,89.0101,88.9476,88.9743,14300.0
2014-11-11 12:55:00,99.64,99.64,99.58,99.59,17500.0,88.9922,88.9922,88.9386,88.9476,17500.0
2014-11-11 13:00:00,99.61,99.61,99.5,99.56,23400.0,88.9654,88.9654,88.8672,88.9208,23400.0
2014-11-11 13:05:00,99.56,99.59,99.51,99.58,13900.0,88.9208,88.9476,88.8761,88.9386,13900.0
2014-11-11 13:10:00,99.58,99.58,99.43,99.44,8400.0,88.9386,88.9386,88.8047,88.8136,8400.0
2014-11-11 13:15:00,99.45,99.51,99.42,99.45,5800.0,88.8225,88.8761,88.7957,88.8225,5800.0
2014-11-11 13:20:00,99.45,99.47,99.43,99.46,5100.0,88.8225,88.8404,88.8047,88.8314,5100.0
2014-11-11 13:25:00,99.44,99.45,99.38,99.41,5600.0,88.8136,88.8225,88.76,88.7868,5600.0
2014-11-11 13:30:00,99.41,99.47,99.38,99.43,5300.0,88.7868,88.8404,88.76,88.8047,5300.0
2014-11-11 13:35:00,99.44,99.44,99.2,99.2,20500.0,88.8136,88.8136,88.5992,88.5992,20500.0
2014-11-11 13:40:00,99.19,99.22,99.04,99.08,37000.0,88.5903,88.6171,88.4563,88.4921,37000.0
2014-11-11 13:45:00,99.11,99.15,99.04,99.08,14700.0,88.5188,88.5546,88.4563,88.4921,14700.0
2014-11-11 13:50:00,99.07,99.08,99.0,99.06,11900.0,88.4831,88.4921,88.4206,88.4742,11900.0
2014-11-11 13:55:00,99.05,99.12,99.02,99.12,11300.0,88.4653,88.5278,88.4385,88.5278,11300.0
2014-11-11 14:00:00,99.08,99.1,99.03,99.03,4700.0,88.4921,88.5099,88.4474,88.4474,4700.0
2014-11-11 14:05:00,99.04,99.04,98.93,98.98,7100.0,88.4563,88.4563,88.3581,88.4027,7100.0
2014-11-11 14:10:00,98.97,98.98,98.93,98.96,4000.0,88.3938,88.4027,88.3581,88.3849,4000.0
2014-11-11 14:15:00,98.94,99.0,98.94,99.0,5700.0,88.367,88.4206,88.367,88.4206,5700.0
2014-11-11 14:20:00,98.99,99.0,98.93,98.96,4600.0,88.4117,88.4206,88.3581,88.3849,4600.0
2014-11-11 14:25:00,98.97,98.98,98.91,98.94,5100.0,88.3938,88.4027,88.3402,88.367,5100.0
2014-11-11 14:30:00,98.94,98.96,98.91,98.92,4400.0,88.367,88.3849,88.3402,88.3492,4400.0
2014-11-11 14:35:00,98.91,98.92,98.88,98.91,6400.0,88.3402,88.3492,88.3134,88.3402,6400.0
2014-11-11 14:40:00,98.92,99.0,98.92,99.0,4300.0,88.3492,88.4206,88.3492,88.4206,4300.0
2014-11-11 14:45:00,99.02,99.08,99.02,99.08,4200.0,88.4385,88.4921,88.4385,88.4921,4200.0
2014-11-11 14:50:00,99.06,99.08,98.97,98.97,15900.0,88.4742,88.4921,88.3938,88.3938,15900.0
2014-11-11 14:55:00,98.96,99.06,98.96,99.03,12500.0,88.3849,88.4742,88.3849,88.4474,12500.0
2014-11-11 15:00:00,99.03,99.08,99.01,99.07,10700.0,88.4474,88.4921,88.4295,88.4831,10700.0
2014-11-11 15:05:00,99.05,99.08,98.99,98.99,10100.0,88.4653,88.4921,88.4117,88.4117,10100.0
2014-11-11 15:10:00,99.0,99.05,98.99,99.05,4800.0,88.4206,88.4653,88.4117,88.4653,4800.0
2014-11-11 15:15:00,99.04,99.09,99.02,99.04,19200.0,88.4563,88.501,88.4385,88.4563,19200.0
2014-11-11 15:20:00,99.05,99.07,98.99,99.0,10700.0,88.4653,88.4831,88.4117,88.4206,10700.0
2014-11-11 15:25:00,99.01,99.05,98.98,99.0,10100.0,88.4295,88.4653,88.4027,88.4206,10100.0
2014-11-11 15:30:00,99.02,99.06,99.01,99.06,8600.0,88.4385,88.4742,88.4295,88.4742,8600.0
2014-11-11 15:35:00,99.06,99.17,99.04,99.15,14100.0,88.4742,88.5724,88.4563,88.5546,14100.0
2014-11-11 15:40:00,99.15,99.29,99.14,99.26,10700.0,88.5546,88.6796,88.5456,88.6528,10700.0
2014-11-11 15:45:00,99.26,99.31,99.24,99.27,10300.0,88.6528,88.6975,88.635,88.6617,10300.0
2014-11-11 15:50:00,99.28,99.29,99.2,99.2,9600.0,88.6707,88.6796,88.5992,88.5992,9600.0
2014-11-11 15:55:00,99.21,99.32,99.2,99.3,23600.0,88.6082,88.7064,88.5992,88.6885,23600.0
2014-11-12 09:30:00,99.03,99.28,99.03,99.22,12400.0,88.4474,88.6707,88.4474,88.6171,12400.0
2014-11-12 09:35:00,99.24,99.31,99.24,99.24,4800.0,88.635,88.6975,88.635,88.635,4800.0
2014-11-12 09:40:00,99.31,99.33,99.15,99.15,4300.0,88.6975,88.7153,88.5546,88.5546,4300.0
2014-11-12 09:45:00,99.08,99.18,99.08,99.11,4300.0,88.4921,88.5814,88.4921,88.5188,4300.0
2014-11-12 09:50:00,99.2,99.21,99.04,99.04,1500.0,88.5992,88.6082,88.4563,88.4563,1500.0
2014-11-12 09:55:00,99.04,99.17,98.93,99.05,8700.0,88.4563,88.5724,88.3581,88.4653,8700.0
2014-11-12 10:00:00,99.02,99.18,98.97,99.02,5300.0,88.4385,88.5814,88.3938,88.4385,5300.0
2014-11-12 10:05:00,98.94,99.13,98.94,98.96,28900.0,88.367,88.5367,88.367,88.3849,28900.0
2014-11-12 10:10:00,99.07,99.13,99.03,99.11,4500.0,88.4831,88.5367,88.4474,88.5188,4500.0
2014-11-12 10:15:00,99.1,99.1,99.01,99.02,4700.0,88.5099,88.5099,88.4295,88.4385,4700.0
2014-11-12 10:20:00,99.09,99.11,98.99,99.03,5800.0,88.501,88.5188,88.4117,88.4474,5800.0
2014-11-12 10:25:00,99.06,99.07,98.98,99.04,2800.0,88.4742,88.4831,88.4027,88.4563,2800.0
2014-11-12 10:30:00,99.01,99.01,98.93,98.96,2100.0,88.4295,88.4295,88.3581,88.3849,2100.0
2014-11-12 10:35:00,98.96,99.02,98.91,99.02,5900.0,88.3849,88.4385,88.3402,88.4385,5900.0
2014-11-12 10:40:00,99.02,99.04,98.93,98.96,15400.0,88.4385,88.4563,88.3581,88.3849,15400.0
2014-11-12 10:45:00,98.96,99.03,98.95,98.98,3400.0,88.3849,88.4474,88.3759,88.4027,3400.0
2014-11-12 10:50:00,98.98,99.04,98.9,98.92,10400.0,88.4027,88.4563,88.3313,88.3492,10400.0
2014-11-12 10:55:00,98.94,98.94,98.81,98.84,18200.0,88.367,88.367,88.2509,88.2777,18200.0
2014-11-12 11:00:00,98.85,98.9,98.83,98.86,15100.0,88.2866,88.3313,88.2688,88.2956,15100.0
2014-11-12 11:05:00,98.84,98.91,98.84,98.9,6700.0,88.2777,88.3402,88.2777,88.3313,6700.0
2014-11-12 11:10:00,98.87,98.94,98.84,98.86,9400.0,88.3045,88.367,88.2777,88.2956,9400.0
2014-11-12 11:15:00,98.87,98.87,98.81,98.84,6400.0,88.3045,88.3045,88.2509,88.2777,6400.0
2014-11-12 11:20:00,98.85,98.94,98.85,98.92,19600.0,88.2866,88.367,88.2866,88.3492,19600.0
2014-11-12 11:25:00,98.94,99.01,98.81,99.0,27800.0,88.367,88.4295,88.2509,88.4206,27800.0
2014-11-12 11:30:00,99.01,99.18,99.01,99.13,21400.0,88.4295,88.5814,88.4295,88.5367,21400.0
2014-11-12 11:35:00,99.16,99.32,99.16,99.29,6700.0,88.5635,88.7064,88.5635,88.6796,6700.0
2014-11-12 11:40:00,99.29,99.37,99.26,99.37,8700.0,88.6796,88.7511,88.6528,88.7511,8700.0
2014-11-12 11:45:00,99.39,99.53,99.38,99.53,6300.0,88.7689,88.894,88.76,88.894,6300.0
2014-11-12 11:50:00,99.51,99.59,99.51,99.59,6200.0,88.8761,88.9476,88.8761,88.9476,6200.0
2014-11-12 11:55:00,99.59,99.67,99.59,99.63,6700.0,88.9476,89.019,88.9476,88.9833,6700.0
2014-11-12 12:00:00,99.64,99.77,99.63,99.68,22700.0,88.9922,89.1083,88.9833,89.0279,22700.0
2014-11-12 12:05:00,99.69,99.88,99.69,99.8,4500.0,89.0369,89.2066,89.0369,89.1351,4500.0
2014-11-12 12:10:00,99.8,99.8,99.74,99.74,3200.0,89.1351,89.1351,89.0815,89.0815,3200.0
2014-11-12 12:15:00,99.75,99.87,99.75,99.84,6100.0,89.0905,89.1976,89.0905,89.1708,6100.0
2014-11-12 12:20:00,99.86,99.92,99.85,99.91,5100.0,89.1887,89.2423,89.1798,89.2334,5100.0
2014-11-12 12:25:00,99.92,99.92,99.89,99.89,4600.0,89.2423,89.2423,89.2155,89.2155,4600.0
2014-11-12 12:30:00,99.87,99.87,99.74,99.75,3800.0,89.1976,89.1976,89.0815,89.0905,3800.0
2014-11-12 12:35:00,99.76,99.76,99.7,99.72,2300.0,89.0994,89.0994,89.0458,89.0637,2300.0
2014-11-12 12:40:00,99.68,99.69,99.67,99.68,2100.0,89.0279,89.0369,89.019,89.0279,2100.0
2014-11-12 12:45:00,99.69,99.72,99.69,99.7,2700.0,89.0369,89.0637,89.0369,89.0458,2700.0
2014-11-12 12:50:00,99.69,99.77,99.67,99.73,6300.0,89.0369,89.1083,89.019,89.0726,6300.0
2014-11-12 12:55:00,99.72,99.74,99.72,99.74,1300.0,89.0637,89.0815,89.0637,89.0815,1300.0
2014-11-12 13:00:00,99.77,99.8,99.77,99.79,2500.0,89.1083,89.1351,89.1083,89.1262,2500.0
2014-11-12 13:05:00,99.79,99.81,99.76,99.77,1300.0,89.1262,89.144,89.0994,89.1083,1300.0
2014-11-12 13:10:00,99.78,99.86,99.78,99.86,4400.0,89.1172,89.1887,89.1172,89.1887,4400.0
2014-11-12 13:15:00,99.85,99.94,99.85,99.94,3900.0,89.1798,89.2602,89.1798,89.2602,3900.0
2014-11-12 13:20:00,99.93,100.0,99.91,99.99,7000.0,89.2512,89.3137,89.2334,89.3048,7000.0
2014-11-12 13:25:00,100.0,100.12,100.0,100.12,24500.0,89.3137,89.4209,89.3137,89.4209,24500.0
2014-11-12 13:30:00,100.13,100.19,100.11,100.19,7400.0,89.4298,89.4834,89.412,89.4834,7400.0
2014-11-12 13:35:00,100.19,100.27,100.19,100.27,9700.0,89.4834,89.5549,89.4834,89.5549,9700.0
2014-11-12 13:40:00,100.27,100.29,100.23,100.25,6900.0,89.5549,89.5727,89.5192,89.537,6900.0
2014-11-12 13:45:00,100.23,100.24,100.13,100.15,9000.0,89.5192,89.5281,89.4298,89.4477,9000.0
2014-11-12 13:50:00,100.13,100.16,100.07,100.16,7300.0,89.4298,89.4566,89.3763,89.4566,7300.0
2014-11-12 13:55:00,100.15,100.16,100.11,100.16,4500.0,89.4477,89.4566,89.412,89.4566,4500.0
2014-11-12 14:00:00,100.16,100.16,100.11,100.15,3400.0,89.4566,89.4566,89.412,89.4477,3400.0
2014-11-12 14:05:00,100.16,100.25,100.16,100.25,6100.0,89.4566,89.537,89.4566,89.537,6100.0
2014-11-12 14:10:00,100.23,100.31,100.22,100.31,6300.0,89.5192,89.5906,89.5102,89.5906,6300.0
2014-11-12 14:15:00,100.31,100.33,100.29,100.29,5600.0,89.5906,89.6085,89.5727,89.5727,5600.0
2014-11-12 14:20:00,100.31,100.37,100.31,100.37,3500.0,89.5906,89.6442,89.5906,89.6442,3500.0
2014-11-12 14:25:00,100.4,100.42,100.4,100.41,5500.0,89.671,89.6889,89.671,89.6799,5500.0
2014-11-12 14:30:00,100.41,100.42,100.34,100.37,5900.0,89.6799,89.6889,89.6174,89.6442,5900.0
2014-11-12 14:35:00,100.37,100.37,100.06,100.07,136900.0,89.6442,89.6442,89.3673,89.3763,136900.0
2014-11-12 14:40:00,100.11,100.12,99.82,99.86,37500.0,89.412,89.4209,89.153,89.1887,37500.0
2014-11-12 14:45:00,99.88,100.0,99.88,99.96,12600.0,89.2066,89.3137,89.2066,89.278,12600.0
2014-11-12 14:50:00,99.91,99.91,99.74,99.77,5700.0,89.2334,89.2334,89.0815,89.1083,5700.0
2014-11-12 14:55:00,99.78,99.8,99.75,99.77,6300.0,89.1172,89.1351,89.0905,89.1083,6300.0
2014-11-12 15:00:00,99.77,99.83,99.72,99.8,6400.0,89.1083,89.1619,89.0637,89.1351,6400.0
2014-11-12 15:05:00,99.81,99.89,99.78,99.86,8300.0,89.144,89.2155,89.1172,89.1887,8300.0
2014-11-12 15:10:00,99.86,99.95,99.86,99.95,12300.0,89.1887,89.2691,89.1887,89.2691,12300.0
2014-11-12 15:15:00,99.93,100.1,99.93,100.09,12400.0,89.2512,89.4031,89.2512,89.3941,12400.0
2014-11-12 15:20:00,100.09,100.17,100.08,100.17,13500.0,89.3941,89.4656,89.3852,89.4656,13500.0
2014-11-12 15:25:00,100.17,100.26,100.14,100.26,13600.0,89.4656,89.546,89.4388,89.546,13600.0
2014-11-12 15:30:00,100.27,100.31,100.23,100.27,18100.0,89.5549,89.5906,89.5192,89.5549,18100.0
2014-11-12 15:35:00,100.28,100.34,100.26,100.29,12900.0,89.5638,89.6174,89.546,89.5727,12900.0
2014-11-12 15:40:00,100.29,100.32,100.27,100.27,30900.0,89.5727,89.5995,89.5549,89.5549,30900.0
2014-11-12 15:45:00,100.28,100.28,99.98,100.01,31800.0,89.5638,89.5638,89.2959,89.3227,31800.0
2014-11-12 15:50:00,100.03,100.1,100.02,100.09,24500.0,89.3405,89.4031,89.3316,89.3941,24500.0
2014-11-12 15:55:00,100.08,100.17,100.07,100.09,55600.0,89.3852,89.4656,89.3763,89.3941,55600.0
2014-11-13 09:30:00,100.25,100.7,100.25,100.5,20900.0,89.537,89.9389,89.537,89.7603,20900.0
2014-11-13 09:35:00,100.55,101.11,100.53,100.87,131700.0,89.805,90.3051,89.7871,90.0908,131700.0
2014-11-13 09:40:00,100.94,100.94,100.73,100.79,11600.0,90.1533,90.1533,89.9657,90.0193,11600.0
2014-11-13 09:45:00,100.79,100.81,100.48,100.66,5300.0,90.0193,90.0372,89.7424,89.9032,5300.0
2014-11-13 09:50:00,100.69,100.75,100.54,100.65,8000.0,89.93,89.9836,89.796,89.8943,8000.0
2014-11-13 09:55:00,100.59,100.61,100.52,100.59,9300.0,89.8407,89.8586,89.7782,89.8407,9300.0
2014-11-13 10:00:00,100.65,100.65,100.37,100.42,5000.0,89.8943,89.8943,89.6442,89.6889,5000.0
2014-11-13 10:05:00,100.43,100.53,100.43,100.47,5200.0,89.6978,89.7871,89.6978,89.7335,5200.0
2014-11-13 10:10:00,100.44,100.51,100.36,100.36,8000.0,89.7067,89.7692,89.6353,89.6353,8000.0
2014-11-13 10:15:00,100.41,100.52,100.38,100.38,29500.0,89.6799,89.7782,89.6531,89.6531,29500.0
2014-11-13 10:20:00,100.4,100.53,100.4,100.53,4700.0,89.671,89.7871,89.671,89.7871,4700.0
2014-11-13 10:25:00,100.56,100.6,100.53,100.55,7400.0,89.8139,89.8496,89.7871,89.805,7400.0
2014-11-13 10:30:00,100.57,100.71,100.57,100.71,1800.0,89.8228,89.9479,89.8228,89.9479,1800.0
2014-11-13 10:35:00,100.69,100.75,100.69,100.75,6000.0,89.93,89.9836,89.93,89.9836,6000.0
2014-11-13 10:40:00,100.72,100.74,100.69,100.73,6000.0,89.9568,89.9747,89.93,89.9657,6000.0
2014-11-13 10:45:00,100.72,100.82,100.71,100.81,4800.0,89.9568,90.0461,89.9479,90.0372,4800.0
2014-11-13 10:50:00,100.81,100.82,100.69,100.71,15000.0,90.0372,90.0461,89.93,89.9479,15000.0
2014-11-13 10:55:00,100.72,100.72,100.64,100.66,6100.0,89.9568,89.9568,89.8853,89.9032,6100.0
2014-11-13 11:00:00,100.65,100.7,100.65,100.7,3100.0,89.8943,89.9389,89.8943,89.9389,3100.0
2014-11-13 11:05:00,100.7,100.71,100.65,100.66,3900.0,89.9389,89.9479,89.8943,89.9032,3900.0
2014-11-13 11:10:00,100.63,100.66,100.59,100.66,5700.0,89.8764,89.9032,89.8407,89.9032,5700.0
2014-11-13 11:15:00,100.64,100.66,100.56,100.63,3900.0,89.8853,89.9032,89.8139,89.8764,3900.0
2014-11-13 11:20:00,100.68,100.7,100.62,100.7,2800.0,89.9211,89.9389,89.8675,89.9389,2800.0
2014-11-13 11:25:00,100.71,100.74,100.63,100.74,5300.0,89.9479,89.9747,89.8764,89.9747,5300.0
2014-11-13 11:30:00,100.72,100.72,100.63,100.64,3600.0,89.9568,89.9568,89.8764,89.8853,3600.0
2014-11-13 11:35:00,100.63,100.64,100.46,100.46,2600.0,89.8764,89.8853,89.7246,89.7246,2600.0
2014-11-13 11:40:00,100.46,100.5,100.42,100.46,3200.0,89.7246,89.7603,89.6889,89.7246,3200.0
2014-11-13 11:45:00,100.43,100.51,100.41,100.51,2500.0,89.6978,89.7692,89.6799,89.7692,2500.0
2014-11-13 11:50:00,100.51,100.52,100.47,100.47,4600.0,89.7692,89.7782,89.7335,89.7335,4600.0
2014-11-13 11:55:00,100.48,100.48,100.3,100.36,7400.0,89.7424,89.7424,89.5817,89.6353,7400.0
2014-11-13 12:00:00,100.37,100.38,100.18,100.19,4300.0,89.6442,89.6531,89.4745,89.4834,4300.0
2014-11-13 12:05:00,100.18,100.33,100.18,100.3,2300.0,89.4745,89.6085,89.4745,89.5817,2300.0
2014-11-13 12:10:00,100.35,100.36,100.29,100.29,6900.0,89.6263,89.6353,89.5727,89.5727,6900.0
2014-11-13 12:15:00,100.28,100.33,100.26,100.32,10400.0,89.5638,89.6085,89.546,89.5995,10400.0
2014-11-13 12:20:00,100.32,100.32,100.26,100.27,4100.0,89.5995,89.5995,89.546,89.5549,4100.0
2014-11-13 12:25:00,100.28,100.37,100.28,100.35,5700.0,89.5638,89.6442,89.5638,89.6263,5700.0
2014-11-13 12:30:00,100.36,100.36,100.3,100.32,17200.0,89.6353,89.6353,89.5817,89.5995,17200.0
2014-11-13 12:35:00,100.33,100.34,100.32,100.34,4300.0,89.6085,89.6174,89.5995,89.6174,4300.0
2014-11-13 12:40:00,100.34,100.54,100.34,100.54,103700.0,89.6174,89.796,89.6174,89.796,103700.0
2014-11-13 12:45:00,100.54,100.68,100.52,100.68,12000.0,89.796,89.9211,89.7782,89.9211,12000.0
2014-11-13 12:50:00,100.68,100.77,100.68,100.77,7800.0,89.9211,90.0015,89.9211,90.0015,7800.0
2014-11-13 12:55:00,100.77,100.85,100.77,100.81,9500.0,90.0015,90.0729,90.0015,90.0372,9500.0
2014-11-13 13:00:00,100.83,100.85,100.81,100.83,13100.0,90.055,90.0729,90.0372,90.055,13100.0
2014-11-13 13:05:00,100.83,100.83,100.68,100.7,11700.0,90.055,90.055,89.9211,89.9389,11700.0
2014-11-13 13:10:00,100.68,100.71,100.66,100.71,5200.0,89.9211,89.9479,89.9032,89.9479,5200.0
2014-11-13 13:15:00,100.71,100.78,100.7,100.77,4000.0,89.9479,90.0104,89.9389,90.0015,4000.0
2014-11-13 13:20:00,100.78,100.78,100.62,100.62,4900.0,90.0104,90.0104,89.8675,89.8675,4900.0
2014-11-13 13:25:00,100.64,100.69,100.61,100.69,6100.0,89.8853,89.93,89.8586,89.93,6100.0
2014-11-13 13:30:00,100.7,100.7,100.61,100.61,4600.0,89.9389,89.9389,89.8586,89.8586,4600.0
2014-11-13 13:35:00,100.61,100.62,100.56,100.58,4300.0,89.8586,89.8675,89.8139,89.8318,4300.0
2014-11-13 13:40:00,100.58,100.58,100.53,100.54,3300.0,89.8318,89.8318,89.7871,89.796,3300.0
2014-11-13 13:45:00,100.53,100.58,100.53,100.57,4700.0,89.7871,89.8318,89.7871,89.8228,4700.0
2014-11-13 13:50:00,100.58,100.7,100.58,100.64,4400.0,89.8318,89.9389,89.8318,89.8853,4400.0
2014-11-13 13:55:00,100.64,100.66,100.58,100.65,4000.0,89.8853,89.9032,89.8318,89.8943,4000.0
2014-11-13 14:00:00,100.65,100.72,100.64,100.72,6200.0,89.8943,89.9568,89.8853,89.9568,6200.0
2014-11-13 14:05:00,100.73,100.8,100.73,100.8,7200.0,89.9657,90.0282,89.9657,90.0282,7200.0
2014-11-13 14:10:00,100.8,100.82,100.75,100.76,9100.0,90.0282,90.0461,89.9836,89.9925,9100.0
2014-11-13 14:15:00,100.74,100.79,100.74,100.79,5100.0,89.9747,90.0193,89.9747,90.0193,5100.0
2014-11-13 14:20:00,100.79,100.82,100.79,100.81,7600.0,90.0193,90.0461,90.0193,90.0372,7600.0
2014-11-13 14:25:00,100.8,100.9,100.79,100.81,17100.0,90.0282,90.1176,90.0193,90.0372,17100.0
2014-11-13 14:30:00,100.8,100.85,100.8,100.82,25000.0,90.0282,90.0729,90.0282,90.0461,25000.0
2014-11-13 14:35:00,100.81,100.84,100.8,100.82,13600.0,90.0372,90.064,90.0282,90.0461,13600.0
2014-11-13 14:40:00,100.82,100.89,100.81,100.89,12300.0,90.0461,90.1086,90.0372,90.1086,12300.0
2014-11-13 14:45:00,100.89,101.0,100.87,100.99,22000.0,90.1086,90.2069,90.0908,90.1979,22000.0
2014-11-13 14:50:00,101.0,101.0,100.84,100.88,31400.0,90.2069,90.2069,90.064,90.0997,31400.0
2014-11-13 14:55:00,100.89,100.93,100.85,100.88,31600.0,90.1086,90.1444,90.0729,90.0997,31600.0
2014-11-13 15:00:00,100.89,101.0,100.84,100.97,27700.0,90.1086,90.2069,90.064,90.1801,27700.0
2014-11-13 15:05:00,100.98,101.0,100.9,100.96,21000.0,90.189,90.2069,90.1176,90.1712,21000.0
2014-11-13 15:10:00,100.95,100.97,100.93,100.94,4600.0,90.1622,90.1801,90.1444,90.1533,4600.0
2014-11-13 15:15:00,100.93,100.97,100.92,100.92,10800.0,90.1444,90.1801,90.1354,90.1354,10800.0
2014-11-13 15:20:00,100.92,101.0,100.91,101.0,14400.0,90.1354,90.2069,90.1265,90.2069,14400.0
2014-11-13 15:25:00,101.01,101.04,100.9,100.9,7200.0,90.2158,90.2426,90.1176,90.1176,7200.0
2014-11-13 15:30:00,100.9,100.91,100.85,100.9,11100.0,90.1176,90.1265,90.0729,90.1176,11100.0
2014-11-13 15:35:00,100.89,100.98,100.87,100.87,9400.0,90.1086,90.189,90.0908,90.0908,9400.0
2014-11-13 15:40:00,100.87,100.97,100.85,100.89,9200.0,90.0908,90.1801,90.0729,90.1086,9200.0
2014-11-13 15:45:00,100.91,100.98,100.91,100.91,21400.0,90.1265,90.189,90.1265,90.1265,21400.0
2014-11-13 15:50:00,100.92,100.95,100.82,100.84,24800.0,90.1354,90.1622,90.0461,90.064,24800.0
2014-11-13 15:55:00,100.84,100.88,100.75,100.88,39900.0,90.064,90.0997,89.9836,90.0997,39900.0
2014-11-14 09:30:00,100.63,100.76,100.36,100.39,12400.0,89.8764,89.9925,89.6353,89.6621,12400.0
2014-11-14 09:35:00,100.53,100.62,100.4,100.53,6500.0,89.7871,89.8675,89.671,89.7871,6500.0
2014-11-14 09:40:00,100.49,100.52,100.22,100.24,6200.0,89.7514,89.7782,89.5102,89.5281,6200.0
2014-11-14 09:45:00,100.2,100.33,100.16,100.23,6400.0,89.4924,89.6085,89.4566,89.5192,6400.0
2014-11-14 09:50:00,100.11,100.27,100.11,100.22,51900.0,89.412,89.5549,89.412,89.5102,51900.0
2014-11-14 09:55:00,100.25,100.35,100.23,100.29,3400.0,89.537,89.6263,89.5192,89.5727,3400.0
2014-11-14 10:00:00,100.29,100.47,100.29,100.42,5100.0,89.5727,89.7335,89.5727,89.6889,5100.0
2014-11-14 10:05:00,100.45,100.57,100.44,100.53,4100.0,89.7157,89.8228,89.7067,89.7871,4100.0
2014-11-14 10:10:00,100.59,100.63,100.56,100.63,2700.0,89.8407,89.8764,89.8139,89.8764,2700.0
2014-11-14 10:15:00,100.63,100.63,100.53,100.55,3300.0,89.8764,89.8764,89.7871,89.805,3300.0
2014-11-14 10:20:00,100.57,100.67,100.56,100.61,4700.0,89.8228,89.9121,89.8139,89.8586,4700.0
2014-11-14 10:25:00,100.61,100.61,100.49,100.54,3300.0,89.8586,89.8586,89.7514,89.796,3300.0
2014-11-14 10:30:00,100.53,100.59,100.49,100.49,2400.0,89.7871,89.8407,89.7514,89.7514,2400.0
2014-11-14 10:35:00,100.47,100.53,100.47,100.53,1000.0,89.7335,89.7871,89.7335,89.7871,1000.0
2014-11-14 10:40:00,100.56,100.59,100.53,100.57,3400.0,89.8139,89.8407,89.7871,89.8228,3400.0
2014-11-14 10:45:00,100.57,100.67,100.57,100.61,5500.0,89.8228,89.9121,89.8228,89.8586,5500.0
2014-11-14 10:50:00,100.6,100.66,100.53,100.56,59100.0,89.8496,89.9032,89.7871,89.8139,59100.0
2014-11-14 10:55:00,100.56,100.77,100.56,100.63,38800.0,89.8139,90.0015,89.8139,89.8764,38800.0
2014-11-14 11:00:00,100.66,100.74,100.65,100.72,9600.0,89.9032,89.9747,89.8943,89.9568,9600.0
2014-11-14 11:05:00,100.74,100.82,100.71,100.71,3200.0,89.9747,90.0461,89.9479,89.9479,3200.0
2014-11-14 11:10:00,100.71,100.77,100.7,100.77,3500.0,89.9479,90.0015,89.9389,90.0015,3500.0
2014-11-14 11:15:00,100.75,100.77,100.74,100.77,3000.0,89.9836,90.0015,89.9747,90.0015,3000.0
2014-11-14 11:20:00,100.8,100.85,100.74,100.85,3300.0,90.0282,90.0729,89.9747,90.0729,3300.0
2014-11-14 11:25:00,100.84,100.87,100.79,100.83,2500.0,90.064,90.0908,90.0193,90.055,2500.0
2014-11-14 11:30:00,100.83,100.92,100.77,100.92,5300.0,90.055,90.1354,90.0015,90.1354,5300.0
2014-11-14 11:35:00,100.89,100.94,100.88,100.88,2700.0,90.1086,90.1533,90.0997,90.0997,2700.0
2014-11-14 11:40:00,100.85,100.87,100.8,100.85,5000.0,90.0729,90.0908,90.0282,90.0729,5000.0
2014-11-14 11:45:00,100.83,100.87,100.78,100.79,1900.0,90.055,90.0908,90.0104,90.0193,1900.0
2014-11-14 11:50:00,100.81,100.86,100.81,100.85,3900.0,90.0372,90.0818,90.0372,90.0729,3900.0
2014-11-14 11:55:00,100.86,100.87,100.83,100.86,2000.0,90.0818,90.0908,90.055,90.0818,2000.0
2014-11-14 12:00:00,100.85,100.87,100.81,100.86,2600.0,90.0729,90.0908,90.0372,90.0818,2600.0
2014-11-14 12:05:00,100.84,100.89,100.84,100.88,2600.0,90.064,90.1086,90.064,90.0997,2600.0
2014-11-14 12:10:00,100.87,100.91,100.87,100.91,3800.0,90.0908,90.1265,90.0908,90.1265,3800.0
2014-11-14 12:15:00,100.89,100.92,100.83,100.84,4700.0,90.1086,90.1354,90.055,90.064,4700.0
2014-11-14 12:20:00,100.83,100.91,100.83,100.91,3100.0,90.055,90.1265,90.055,90.1265,3100.0
2014-11-14 12:25:00,100.92,100.92,100.89,100.89,3400.0,90.1354,90.1354,90.1086,90.1086,3400.0
2014-11-14 12:30:00,100.88,100.94,100.88,100.91,16800.0,90.0997,90.1533,90.0997,90.1265,16800.0
2014-11-14 12:35:00,100.91,100.93,100.9,100.91,4500.0,90.1265,90.1444,90.1176,90.1265,4500.0
2014-11-14 12:40:00,100.9,100.92,100.76,100.77,3600.0,90.1176,90.1354,89.9925,90.0015,3600.0
2014-11-14 12:45:00,100.78,100.79,100.77,100.79,2100.0,90.0104,90.0193,90.0015,90.0193,2100.0
2014-11-14 12:50:00,100.79,100.82,100.79,100.81,2600.0,90.0193,90.0461,90.0193,90.0372,2600.0
2014-11-14 12:55:00,100.79,100.79,100.66,100.66,2400.0,90.0193,90.0193,89.9032,89.9032,2400.0
2014-11-14 13:00:00,100.64,100.64,100.56,100.57,10400.0,89.8853,89.8853,89.8139,89.8228,10400.0
2014-11-14 13:05:00,100.56,100.59,100.53,100.59,4300.0,89.8139,89.8407,89.7871,89.8407,4300.0
2014-11-14 13:10:00,100.59,100.6,100.57,100.6,3700.0,89.8407,89.8496,89.8228,89.8496,3700.0
2014-11-14 13:15:00,100.62,100.71,100.62,100.63,3000.0,89.8675,89.9479,89.8675,89.8764,3000.0
2014-11-14 13:20:00,100.61,100.62,100.49,100.49,1800.0,89.8586,89.8675,89.7514,89.7514,1800.0
2014-11-14 13:25:00,100.45,100.45,100.42,100.44,1700.0,89.7157,89.7157,89.6889,89.7067,1700.0
2014-11-14 13:30:00,100.45,100.47,100.36,100.38,3800.0,89.7157,89.7335,89.6353,89.6531,3800.0
2014-11-14 13:35:00,100.39,100.39,100.3,100.31,1000.0,89.6621,89.6621,89.5817,89.5906,1000.0
2014-11-14 13:40:00,100.29,100.36,100.29,100.36,1600.0,89.5727,89.6353,89.5727,89.6353,1600.0
2014-11-14 13:45:00,100.36,100.38,100.36,100.38,3000.0,89.6353,89.6531,89.6353,89.6531,3000.0
2014-11-14 13:50:00,100.38,100.57,100.38,100.57,7700.0,89.6531,89.8228,89.6531,89.8228,7700.0
2014-11-14 13:55:00,100.57,100.6,100.56,100.56,2700.0,89.8228,89.8496,89.8139,89.8139,2700.0
2014-11-14 14:00:00,100.52,100.52,100.44,100.45,2900.0,89.7782,89.7782,89.7067,89.7157,2900.0
2014-11-14 14:05:00,100.45,100.48,100.39,100.47,4600.0,89.7157,89.7424,89.6621,89.7335,4600.0
2014-11-14 14:10:00,100.47,100.47,100.43,100.44,3600.0,89.7335,89.7335,89.6978,89.7067,3600.0
2014-11-14 14:15:00,100.44,100.47,100.44,100.47,2600.0,89.7067,89.7335,89.7067,89.7335,2600.0
2014-11-14 14:20:00,100.47,100.49,100.42,100.49,7000.0,89.7335,89.7514,89.6889,89.7514,7000.0
2014-11-14 14:25:00,100.48,100.52,100.48,100.48,4400.0,89.7424,89.7782,89.7424,89.7424,4400.0
2014-11-14 14:30:00,100.46,100.51,100.46,100.46,7700.0,89.7246,89.7692,89.7246,89.7246,7700.0
2014-11-14 14:35:00,100.48,100.49,100.41,100.49,6400.0,89.7424,89.7514,89.6799,89.7514,6400.0
2014-11-14 14:40:00,100.47,100.47,100.45,100.45,5100.0,89.7335,89.7335,89.7157,89.7157,5100.0
2014-11-14 14:45:00,100.45,100.45,100.38,100.39,3700.0,89.7157,89.7157,89.6531,89.6621,3700.0
2014-11-14 14:50:00,100.39,100.45,100.39,100.42,6400.0,89.6621,89.7157,89.6621,89.6889,6400.0
2014-11-14 14:55:00,100.42,100.5,100.42,100.49,6200.0,89.6889,89.7603,89.6889,89.7514,6200.0
2014-11-14 15:00:00,100.49,100.53,100.49,100.53,7100.0,89.7514,89.7871,89.7514,89.7871,7100.0
2014-11-14 15:05:00,100.53,100.55,100.5,100.54,6800.0,89.7871,89.805,89.7603,89.796,6800.0
2014-11-14 15:10:00,100.53,100.55,100.51,100.51,6400.0,89.7871,89.805,89.7692,89.7692,6400.0
2014-11-14 15:15:00,100.51,100.52,100.45,100.45,7400.0,89.7692,89.7782,89.7157,89.7157,7400.0
2014-11-14 15:20:00,100.45,100.47,100.42,100.44,6800.0,89.7157,89.7335,89.6889,89.7067,6800.0
2014-11-14 15:25:00,100.45,100.45,100.43,100.45,8800.0,89.7157,89.7157,89.6978,89.7157,8800.0
2014-11-14 15:30:00,100.45,100.52,100.45,100.52,7800.0,89.7157,89.7782,89.7157,89.7782,7800.0
2014-11-14 15:35:00,100.54,100.55,100.5,100.55,8900.0,89.796,89.805,89.7603,89.805,8900.0
2014-11-14 15:40:00,100.54,100.54,100.44,100.47,7700.0,89.796,89.796,89.7067,89.7335,7700.0
2014-11-14 15:45:00,100.47,100.49,100.41,100.43,23100.0,89.7335,89.7514,89.6799,89.6978,23100.0
2014-11-14 15:50:00,100.42,100.48,100.4,100.42,24500.0,89.6889,89.7424,89.671,89.6889,24500.0
2014-11-14 15:55:00,100.42,100.52,100.4,100.49,44500.0,89.6889,89.7782,89.671,89.7514,44500.0
2014-11-17 09:35:00,100.38,100.38,100.36,100.36,1000.0,89.6531,89.6531,89.6353,89.6353,1000.0
2014-11-17 09:40:00,100.29,100.42,100.25,100.35,3600.0,89.5727,89.6889,89.537,89.6263,3600.0
2014-11-17 09:45:00,100.38,100.59,100.38,100.59,8800.0,89.6531,89.8407,89.6531,89.8407,8800.0
2014-11-17 09:50:00,100.53,100.71,100.35,100.35,24000.0,89.7871,89.9479,89.6263,89.6263,24000.0
2014-11-17 09:55:00,100.3,100.41,100.27,100.33,4700.0,89.5817,89.6799,89.5549,89.6085,4700.0
2014-11-17 10:00:00,100.33,100.52,100.26,100.33,16500.0,89.6085,89.7782,89.546,89.6085,16500.0
2014-11-17 10:05:00,100.34,100.34,99.94,99.99,9400.0,89.6174,89.6174,89.2602,89.3048,9400.0
2014-11-17 10:10:00,100.01,100.22,99.98,100.22,7400.0,89.3227,89.5102,89.2959,89.5102,7400.0
2014-11-17 10:15:00,100.21,100.26,100.0,100.04,21100.0,89.5013,89.546,89.3137,89.3495,21100.0
2014-11-17 10:20:00,100.06,100.14,100.0,100.05,29400.0,89.3673,89.4388,89.3137,89.3584,29400.0
2014-11-17 10:25:00,100.03,100.43,100.03,100.07,25000.0,89.3405,89.6978,89.3405,89.3763,25000.0
2014-11-17 10:30:00,100.07,100.08,100.01,100.07,6500.0,89.3763,89.3852,89.3227,89.3763,6500.0
2014-11-17 10:35:00,100.07,100.27,100.04,100.2,8000.0,89.3763,89.5549,89.3495,89.4924,8000.0
2014-11-17 10:40:00,100.19,100.33,100.18,100.33,3200.0,89.4834,89.6085,89.4745,89.6085,3200.0
2014-11-17 10:45:00,100.32,100.32,100.25,100.32,4900.0,89.5995,89.5995,89.537,89.5995,4900.0
2014-11-17 10:50:00,100.25,100.46,100.24,100.42,5700.0,89.537,89.7246,89.5281,89.6889,5700.0
2014-11-17 10:55:00,100.45,100.49,100.43,100.48,3900.0,89.7157,89.7514,89.6978,89.7424,3900.0
2014-11-17 11:00:00,100.48,100.52,100.39,100.42,23800.0,89.7424,89.7782,89.6621,89.6889,23800.0
2014-11-17 11:05:00,100.43,100.48,100.42,100.48,14700.0,89.6978,89.7424,89.6889,89.7424,14700.0
2014-11-17 11:10:00,100.46,100.55,100.39,100.52,8800.0,89.7246,89.805,89.6621,89.7782,8800.0
2014-11-17 11:15:00,100.52,100.74,100.52,100.74,2800.0,89.7782,89.9747,89.7782,89.9747,2800.0
2014-11-17 11:20:00,100.75,100.79,100.66,100.66,3900.0,89.9836,90.0193,89.9032,89.9032,3900.0
2014-11-17 11:25:00,100.68,100.7,100.63,100.65,6400.0,89.9211,89.9389,89.8764,89.8943,6400.0
2014-11-17 11:30:00,100.62,100.63,100.56,100.57,6500.0,89.8675,89.8764,89.8139,89.8228,6500.0
2014-11-17 11:35:00,100.55,100.64,100.55,100.64,3800.0,89.805,89.8853,89.805,89.8853,3800.0
2014-11-17 11:40:00,100.62,100.75,100.6,100.75,6000.0,89.8675,89.9836,89.8496,89.9836,6000.0
2014-11-17 11:45:00,100.74,100.77,100.7,100.73,36900.0,89.9747,90.0015,89.9389,89.9657,36900.0
2014-11-17 11:50:00,100.71,100.71,100.59,100.67,3200.0,89.9479,89.9479,89.8407,89.9121,3200.0
2014-11-17 11:55:00,100.69,100.7,100.66,100.69,2900.0,89.93,89.9389,89.9032,89.93,2900.0
2014-11-17 12:00:00,100.7,100.7,100.64,100.64,2100.0,89.9389,89.9389,89.8853,89.8853,2100.0
2014-11-17 12:05:00,100.65,100.65,100.59,100.59,3200.0,89.8943,89.8943,89.8407,89.8407,3200.0
2014-11-17 12:10:00,100.61,100.74,100.59,100.72,7000.0,89.8586,89.9747,89.8407,89.9568,7000.0
2014-11-17 12:15:00,100.71,100.79,100.69,100.69,12500.0,89.9479,90.0193,89.93,89.93,12500.0
2014-11-17 12:20:00,100.68,100.7,100.53,100.63,13100.0,89.9211,89.9389,89.7871,89.8764,13100.0
2014-11-17 12:25:00,100.65,100.74,100.63,100.69,32800.0,89.8943,89.9747,89.8764,89.93,32800.0
2014-11-17 12:30:00,100.65,100.68,100.65,100.68,3100.0,89.8943,89.9211,89.8943,89.9211,3100.0
2014-11-17 12:35:00,100.67,100.68,100.6,100.62,3500.0,89.9121,89.9211,89.8496,89.8675,3500.0
2014-11-17 12:40:00,100.62,100.73,100.62,100.68,4000.0,89.8675,89.9657,89.8675,89.9211,4000.0
2014-11-17 12:45:00,100.68,100.7,100.66,100.66,3100.0,89.9211,89.9389,89.9032,89.9032,3100.0
2014-11-17 12:50:00,100.66,100.73,100.66,100.72,2300.0,89.9032,89.9657,89.9032,89.9568,2300.0
2014-11-17 12:55:00,100.69,100.7,100.65,100.68,1500.0,89.93,89.9389,89.8943,89.9211,1500.0
2014-11-17 13:00:00,100.66,100.71,100.66,100.7,3400.0,89.9032,89.9479,89.9032,89.9389,3400.0
2014-11-17 13:05:00,100.71,100.73,100.69,100.7,2500.0,89.9479,89.9657,89.93,89.9389,2500.0
2014-11-17 13:10:00,100.7,100.75,100.7,100.74,3500.0,89.9389,89.9836,89.9389,89.9747,3500.0
2014-11-17 13:15:00,100.75,100.81,100.75,100.78,2800.0,89.9836,90.0372,89.9836,90.0104,2800.0
2014-11-17 13:20:00,100.79,100.85,100.76,100.83,3400.0,90.0193,90.0729,89.9925,90.055,3400.0
2014-11-17 13:25:00,100.81,100.81,100.68,100.68,8600.0,90.0372,90.0372,89.9211,89.9211,8600.0
2014-11-17 13:30:00,100.66,100.67,100.6,100.65,4500.0,89.9032,89.9121,89.8496,89.8943,4500.0
2014-11-17 13:35:00,100.65,100.65,100.52,100.54,2400.0,89.8943,89.8943,89.7782,89.796,2400.0
2014-11-17 13:40:00,100.52,100.53,100.49,100.51,1200.0,89.7782,89.7871,89.7514,89.7692,1200.0
2014-11-17 13:45:00,100.48,100.48,100.36,100.36,2600.0,89.7424,89.7424,89.6353,89.6353,2600.0
2014-11-17 13:50:00,100.36,100.46,100.36,100.46,1800.0,89.6353,89.7246,89.6353,89.7246,1800.0
2014-11-17 13:55:00,100.45,100.51,100.44,100.5,1600.0,89.7157,89.7692,89.7067,89.7603,1600.0
2014-11-17 14:00:00,100.48,100.51,100.48,100.51,800.0,89.7424,89.7692,89.7424,89.7692,800.0
2014-11-17 14:05:00,100.47,100.47,100.41,100.44,3900.0,89.7335,89.7335,89.6799,89.7067,3900.0
2014-11-17 14:10:00,100.45,100.47,100.45,100.47,200.0,89.7157,89.7335,89.7157,89.7335,200.0
2014-11-17 14:15:00,100.47,100.48,100.43,100.47,3000.0,89.7335,89.7424,89.6978,89.7335,3000.0
2014-11-17 14:20:00,100.47,100.47,100.38,100.38,2200.0,89.7335,89.7335,89.6531,89.6531,2200.0
2014-11-17 14:25:00,100.38,100.42,100.37,100.38,2700.0,89.6531,89.6889,89.6442,89.6531,2700.0
2014-11-17 14:30:00,100.37,100.41,100.35,100.36,3900.0,89.6442,89.6799,89.6263,89.6353,3900.0
2014-11-17 14:35:00,100.37,100.4,100.37,100.4,2400.0,89.6442,89.671,89.6442,89.671,2400.0
2014-11-17 14:40:00,100.4,100.4,100.37,100.38,2300.0,89.671,89.671,89.6442,89.6531,2300.0
2014-11-17 14:45:00,100.38,100.39,100.33,100.35,4000.0,89.6531,89.6621,89.6085,89.6263,4000.0
2014-11-17 14:50:00,100.34,100.39,100.32,100.39,2900.0,89.6174,89.6621,89.5995,89.6621,2900.0
2014-11-17 14:55:00,100.38,100.44,100.37,100.41,2500.0,89.6531,89.7067,89.6442,89.6799,2500.0
2014-11-17 15:00:00,100.4,100.42,100.4,100.41,3100.0,89.671,89.6889,89.671,89.6799,3100.0
2014-11-17 15:05:00,100.39,100.46,100.38,100.46,6600.0,89.6621,89.7246,89.6531,89.7246,6600.0
2014-11-17 15:10:00,100.45,100.45,100.37,100.38,6000.0,89.7157,89.7157,89.6442,89.6531,6000.0
2014-11-17 15:15:00,100.37,100.41,100.3,100.41,10200.0,89.6442,89.6799,89.5817,89.6799,10200.0
2014-11-17 15:20:00,100.36,100.4,100.34,100.38,4400.0,89.6353,89.671,89.6174,89.6531,4400.0
2014-11-17 15:25:00,100.39,100.41,100.36,100.41,6200.0,89.6621,89.6799,89.6353,89.6799,6200.0
2014-11-17 15:30:00,100.41,100.43,100.41,100.42,6800.0,89.6799,89.6978,89.6799,89.6889,6800.0
2014-11-17 15:35:00,100.42,100.45,100.36,100.45,11600.0,89.6889,89.7157,89.6353,89.7157,11600.0
2014-11-17 15:40:00,100.46,100.46,100.43,100.44,9800.0,89.7246,89.7246,89.6978,89.7067,9800.0
2014-11-17 15:45:00,100.43,100.47,100.43,100.47,7300.0,89.6978,89.7335,89.6978,89.7335,7300.0
2014-11-17 15:50:00,100.46,100.49,100.44,100.44,15800.0,89.7246,89.7514,89.7067,89.7067,15800.0
2014-11-17 15:55:00,100.45,100.58,100.45,100.54,43100.0,89.7157,89.8318,89.7157,89.796,43100.0
2014-11-18 09:30:00,100.62,100.97,100.3,100.92,83800.0,90.1146,90.428,89.828,90.3832,83800.0
2014-11-18 09:35:00,100.92,100.96,100.66,100.66,15000.0,90.3832,90.4191,90.1504,90.1504,15000.0
2014-11-18 09:40:00,100.71,100.96,100.66,100.94,7100.0,90.1952,90.4191,90.1504,90.4012,7100.0
2014-11-18 09:45:00,100.94,100.97,100.88,100.89,5600.0,90.4012,90.428,90.3474,90.3564,5600.0
2014-11-18 09:50:00,101.0,101.17,100.98,101.09,13300.0,90.4549,90.6071,90.437,90.5355,13300.0
2014-11-18 09:55:00,101.09,101.21,101.07,101.21,2800.0,90.5355,90.643,90.5176,90.643,2800.0
2014-11-18 10:00:00,101.25,101.31,101.19,101.2,5200.0,90.6788,90.7325,90.6251,90.634,5200.0
2014-11-18 10:05:00,101.22,101.25,101.11,101.15,8000.0,90.6519,90.6788,90.5534,90.5892,8000.0
2014-11-18 10:10:00,101.18,101.35,101.18,101.29,5000.0,90.6161,90.7684,90.6161,90.7146,5000.0
2014-11-18 10:15:00,101.27,101.33,101.25,101.32,6100.0,90.6967,90.7504,90.6788,90.7415,6100.0
2014-11-18 10:20:00,101.32,101.38,101.32,101.36,6100.0,90.7415,90.7952,90.7415,90.7773,6100.0
2014-11-18 10:25:00,101.38,101.51,101.36,101.47,18800.0,90.7952,90.9116,90.7773,90.8758,18800.0
2014-11-18 10:30:00,101.5,101.53,101.43,101.5,14200.0,90.9027,90.9296,90.84,90.9027,14200.0
2014-11-18 10:35:00,101.5,101.59,101.49,101.56,14100.0,90.9027,90.9833,90.8937,90.9564,14100.0
2014-11-18 10:40:00,101.59,101.65,101.56,101.6,17600.0,90.9833,91.037,90.9564,90.9922,17600.0
2014-11-18 10:45:00,101.59,101.62,101.57,101.62,6300.0,90.9833,91.0102,90.9654,91.0102,6300.0
2014-11-18 10:50:00,101.63,101.68,101.63,101.68,6200.0,91.0191,91.0639,91.0191,91.0639,6200.0
2014-11-18 10:55:00,101.7,101.85,101.69,101.84,8700.0,91.0818,91.2161,91.0729,91.2072,8700.0
2014-11-18 11:00:00,101.84,101.91,101.78,101.78,10600.0,91.2072,91.2699,91.1535,91.1535,10600.0
2014-11-18 11:05:00,101.76,101.8,101.73,101.8,4000.0,91.1355,91.1714,91.1087,91.1714,4000.0
2014-11-18 11:10:00,101.81,101.83,101.79,101.79,9500.0,91.1803,91.1982,91.1624,91.1624,9500.0
2014-11-18 11:15:00,101.78,101.84,101.78,101.83,7000.0,91.1535,91.2072,91.1535,91.1982,7000.0
2014-11-18 11:20:00,101.82,101.83,101.81,101.82,3800.0,91.1893,91.1982,91.1803,91.1893,3800.0
2014-11-18 11:25:00,101.82,101.82,101.74,101.74,7100.0,91.1893,91.1893,91.1176,91.1176,7100.0
2014-11-18 11:30:00,101.74,101.75,101.68,101.69,11300.0,91.1176,91.1266,91.0639,91.0729,11300.0
2014-11-18 11:35:00,101.7,101.73,101.68,101.71,8300.0,91.0818,91.1087,91.0639,91.0908,8300.0
2014-11-18 11:40:00,101.7,101.71,101.67,101.67,5200.0,91.0818,91.0908,91.0549,91.0549,5200.0
2014-11-18 11:45:00,101.68,101.74,101.68,101.74,2800.0,91.0639,91.1176,91.0639,91.1176,2800.0
2014-11-18 11:50:00,101.75,101.76,101.75,101.75,2900.0,91.1266,91.1355,91.1266,91.1266,2900.0
2014-11-18 11:55:00,101.76,101.76,101.71,101.75,4700.0,91.1355,91.1355,91.0908,91.1266,4700.0
2014-11-18 12:00:00,101.75,101.75,101.61,101.61,7900.0,91.1266,91.1266,91.0012,91.0012,7900.0
2014-11-18 12:05:00,101.62,101.66,101.62,101.66,2300.0,91.0102,91.046,91.0102,91.046,2300.0
2014-11-18 12:10:00,101.66,101.67,101.61,101.63,6800.0,91.046,91.0549,91.0012,91.0191,6800.0
2014-11-18 12:15:00,101.63,101.7,101.62,101.69,3700.0,91.0191,91.0818,91.0102,91.0729,3700.0
2014-11-18 12:20:00,101.69,101.69,101.66,101.66,3100.0,91.0729,91.0729,91.046,91.046,3100.0
2014-11-18 12:25:00,101.66,101.66,101.63,101.65,4400.0,91.046,91.046,91.0191,91.037,4400.0
2014-11-18 12:30:00,101.65,101.65,101.62,101.64,2900.0,91.037,91.037,91.0102,91.0281,2900.0
2014-11-18 12:35:00,101.63,101.66,101.62,101.63,3300.0,91.0191,91.046,91.0102,91.0191,3300.0
2014-11-18 12:40:00,101.62,101.69,101.61,101.68,5500.0,91.0102,91.0729,91.0012,91.0639,5500.0
2014-11-18 12:45:00,101.66,101.69,101.65,101.67,4000.0,91.046,91.0729,91.037,91.0549,4000.0
2014-11-18 12:50:00,101.66,101.66,101.64,101.66,2900.0,91.046,91.046,91.0281,91.046,2900.0
2014-11-18 12:55:00,101.66,101.73,101.65,101.72,5500.0,91.046,91.1087,91.037,91.0997,5500.0
2014-11-18 13:00:00,101.73,101.77,101.73,101.77,4600.0,91.1087,91.1445,91.1087,91.1445,4600.0
2014-11-18 13:05:00,101.75,101.81,101.75,101.81,3400.0,91.1266,91.1803,91.1266,91.1803,3400.0
2014-11-18 13:10:00,101.81,101.85,101.81,101.84,6000.0,91.1803,91.2161,91.1803,91.2072,6000.0
2014-11-18 13:15:00,101.86,101.92,101.86,101.9,7900.0,91.2251,91.2788,91.2251,91.2609,7900.0
2014-11-18 13:20:00,101.9,101.97,101.89,101.93,12900.0,91.2609,91.3236,91.252,91.2878,12900.0
2014-11-18 13:25:00,101.94,101.96,101.94,101.95,4400.0,91.2968,91.3147,91.2968,91.3057,4400.0
2014-11-18 13:30:00,101.95,101.96,101.87,101.89,8900.0,91.3057,91.3147,91.2341,91.252,8900.0
2014-11-18 13:35:00,101.89,101.92,101.88,101.9,10000.0,91.252,91.2788,91.243,91.2609,10000.0
2014-11-18 13:40:00,101.9,101.93,101.88,101.91,5400.0,91.2609,91.2878,91.243,91.2699,5400.0
2014-11-18 13:45:00,101.91,101.93,101.91,101.91,2700.0,91.2699,91.2878,91.2699,91.2699,2700.0
2014-11-18 13:50:00,101.92,101.95,101.92,101.95,6800.0,91.2788,91.3057,91.2788,91.3057,6800.0
2014-11-18 13:55:00,101.96,102.05,101.96,102.03,14600.0,91.3147,91.3953,91.3147,91.3774,14600.0
2014-11-18 14:00:00,102.03,102.11,102.03,102.1,10600.0,91.3774,91.449,91.3774,91.44,10600.0
2014-11-18 14:05:00,102.1,102.21,102.1,102.21,12600.0,91.44,91.5386,91.44,91.5386,12600.0
2014-11-18 14:10:00,102.2,102.24,102.2,102.22,13600.0,91.5296,91.5654,91.5296,91.5475,13600.0
2014-11-18 14:15:00,102.22,102.22,102.15,102.15,7500.0,91.5475,91.5475,91.4848,91.4848,7500.0
2014-11-18 14:20:00,102.15,102.15,102.06,102.06,3400.0,91.4848,91.4848,91.4042,91.4042,3400.0
2014-11-18 14:25:00,102.06,102.06,101.94,101.95,6300.0,91.4042,91.4042,91.2968,91.3057,6300.0
2014-11-18 14:30:00,101.94,101.95,101.89,101.94,9400.0,91.2968,91.3057,91.252,91.2968,9400.0
2014-11-18 14:35:00,101.95,101.95,101.84,101.87,26100.0,91.3057,91.3057,91.2072,91.2341,26100.0
2014-11-18 14:40:00,101.87,101.89,101.78,101.85,48300.0,91.2341,91.252,91.1535,91.2161,48300.0
2014-11-18 14:45:00,101.85,101.87,101.82,101.87,25400.0,91.2161,91.2341,91.1893,91.2341,25400.0
2014-11-18 14:50:00,101.87,101.93,101.85,101.9,19200.0,91.2341,91.2878,91.2161,91.2609,19200.0
2014-11-18 14:55:00,101.9,101.9,101.86,101.88,3700.0,91.2609,91.2609,91.2251,91.243,3700.0
2014-11-18 15:00:00,101.88,101.88,101.85,101.87,6500.0,91.243,91.243,91.2161,91.2341,6500.0
2014-11-18 15:05:00,101.88,102.02,101.88,102.02,7700.0,91.243,91.3684,91.243,91.3684,7700.0
2014-11-18 15:10:00,102.01,102.03,102.0,102.03,7700.0,91.3594,91.3774,91.3505,91.3774,7700.0
2014-11-18 15:15:00,102.03,102.08,102.03,102.08,9000.0,91.3774,91.4221,91.3774,91.4221,9000.0
2014-11-18 15:20:00,102.07,102.1,102.07,102.1,9700.0,91.4132,91.44,91.4132,91.44,9700.0
2014-11-18 15:25:00,102.11,102.12,102.1,102.12,9200.0,91.449,91.458,91.44,91.458,9200.0
2014-11-18 15:30:00,102.12,102.15,102.11,102.14,15400.0,91.458,91.4848,91.449,91.4759,15400.0
2014-11-18 15:35:00,102.14,102.15,102.13,102.15,10600.0,91.4759,91.4848,91.4669,91.4848,10600.0
2014-11-18 15:40:00,102.14,102.17,102.14,102.17,15900.0,91.4759,91.5027,91.4759,91.5027,15900.0
2014-11-18 15:45:00,102.17,102.17,102.01,102.02,41300.0,91.5027,91.5027,91.3594,91.3684,41300.0
2014-11-18 15:50:00,102.02,102.03,101.91,101.95,28500.0,91.3684,91.3774,91.2699,91.3057,28500.0
2014-11-18 15:55:00,101.94,102.01,101.74,101.84,103700.0,91.2968,91.3594,91.1176,91.2072,103700.0
2014-11-19 09:30:00,101.45,101.53,101.18,101.19,13400.0,90.8579,90.9296,90.6161,90.6251,13400.0
2014-11-19 09:35:00,101.16,101.21,101.02,101.12,4900.0,90.5982,90.643,90.4728,90.5624,4900.0
2014-11-19 09:40:00,101.14,101.23,101.13,101.23,4300.0,90.5803,90.6609,90.5713,90.6609,4300.0
2014-11-19 09:45:00,101.23,101.4,101.2,101.38,5700.0,90.6609,90.8131,90.634,90.7952,5700.0
2014-11-19 09:50:00,101.3,101.3,101.12,101.12,3600.0,90.7236,90.7236,90.5624,90.5624,3600.0
2014-11-19 09:55:00,101.11,101.15,101.0,101.15,4700.0,90.5534,90.5892,90.4549,90.5892,4700.0
2014-11-19 10:00:00,101.16,101.18,101.06,101.12,2800.0,90.5982,90.6161,90.5086,90.5624,2800.0
2014-11-19 10:05:00,101.05,101.05,100.91,101.05,2400.0,90.4997,90.4997,90.3743,90.4997,2400.0
2014-11-19 10:10:00,101.07,101.07,100.92,100.94,2900.0,90.5176,90.5176,90.3832,90.4012,2900.0
2014-11-19 10:15:00,100.95,101.05,100.81,100.93,5000.0,90.4101,90.4997,90.2847,90.3922,5000.0
2014-11-19 10:20:00,100.95,100.96,100.81,100.83,4700.0,90.4101,90.4191,90.2847,90.3026,4700.0
2014-11-19 10:25:00,100.81,100.81,100.67,100.72,3600.0,90.2847,90.2847,90.1593,90.2041,3600.0
2014-11-19 10:30:00,100.7,100.78,100.69,100.69,2500.0,90.1862,90.2579,90.1773,90.1773,2500.0
2014-11-19 10:35:00,100.7,100.75,100.63,100.7,13700.0,90.1862,90.231,90.1235,90.1862,13700.0
2014-11-19 10:40:00,100.71,100.73,100.67,100.71,34400.0,90.1952,90.2131,90.1593,90.1952,34400.0
2014-11-19 10:45:00,100.69,100.72,100.68,100.72,3400.0,90.1773,90.2041,90.1683,90.2041,3400.0
2014-11-19 10:50:00,100.7,100.7,100.64,100.66,2400.0,90.1862,90.1862,90.1325,90.1504,2400.0
2014-11-19 10:55:00,100.66,100.68,100.57,100.57,3200.0,90.1504,90.1683,90.0698,90.0698,3200.0
2014-11-19 11:00:00,100.52,100.54,100.44,100.45,5500.0,90.025,90.0429,89.9534,89.9623,5500.0
2014-11-19 11:05:00,100.43,100.55,100.41,100.55,3900.0,89.9444,90.0519,89.9265,90.0519,3900.0
2014-11-19 11:10:00,100.62,100.62,100.53,100.57,1900.0,90.1146,90.1146,90.034,90.0698,1900.0
2014-11-19 11:15:00,100.59,100.6,100.5,100.51,3200.0,90.0877,90.0967,90.0071,90.0161,3200.0
2014-11-19 11:20:00,100.51,100.52,100.43,100.48,2800.0,90.0161,90.025,89.9444,89.9892,2800.0
2014-11-19 11:25:00,100.48,100.48,100.3,100.31,4400.0,89.9892,89.9892,89.828,89.8369,4400.0
2014-11-19 11:30:00,100.3,100.34,100.27,100.34,5400.0,89.828,89.8638,89.8011,89.8638,5400.0
2014-11-19 11:35:00,100.33,100.37,100.33,100.35,3000.0,89.8548,89.8907,89.8548,89.8728,3000.0
2014-11-19 11:40:00,100.32,100.35,100.32,100.34,7000.0,89.8459,89.8728,89.8459,89.8638,7000.0
2014-11-19 11:45:00,100.34,100.36,100.33,100.34,4100.0,89.8638,89.8817,89.8548,89.8638,4100.0
2014-11-19 11:50:00,100.36,100.36,100.24,100.24,3200.0,89.8817,89.8817,89.7742,89.7742,3200.0
2014-11-19 11:55:00,100.26,100.28,100.24,100.26,5600.0,89.7922,89.8101,89.7742,89.7922,5600.0
2014-11-19 12:00:00,100.28,100.37,100.28,100.34,3600.0,89.8101,89.8907,89.8101,89.8638,3600.0
2014-11-19 12:05:00,100.35,100.44,100.35,100.44,6100.0,89.8728,89.9534,89.8728,89.9534,6100.0
2014-11-19 12:10:00,100.43,100.48,100.43,100.47,3200.0,89.9444,89.9892,89.9444,89.9802,3200.0
2014-11-19 12:15:00,100.48,100.61,100.48,100.61,6000.0,89.9892,90.1056,89.9892,90.1056,6000.0
2014-11-19 12:20:00,100.65,100.73,100.65,100.73,3600.0,90.1414,90.2131,90.1414,90.2131,3600.0
2014-11-19 12:25:00,100.72,100.76,100.72,100.76,3100.0,90.2041,90.24,90.2041,90.24,3100.0
2014-11-19 12:30:00,100.78,100.82,100.77,100.82,2000.0,90.2579,90.2937,90.2489,90.2937,2000.0
2014-11-19 12:35:00,100.83,100.84,100.75,100.76,5100.0,90.3026,90.3116,90.231,90.24,5100.0
2014-11-19 12:40:00,100.73,100.8,100.73,100.8,1700.0,90.2131,90.2758,90.2131,90.2758,1700.0
2014-11-19 12:45:00,100.8,100.82,100.77,100.78,3700.0,90.2758,90.2937,90.2489,90.2579,3700.0
2014-11-19 12:50:00,100.79,100.83,100.79,100.79,1900.0,90.2668,90.3026,90.2668,90.2668,1900.0
2014-11-19 12:55:00,100.79,100.85,100.79,100.85,2700.0,90.2668,90.3206,90.2668,90.3206,2700.0
2014-11-19 13:00:00,100.87,100.87,100.81,100.82,7600.0,90.3385,90.3385,90.2847,90.2937,7600.0
2014-11-19 13:05:00,100.82,100.89,100.82,100.89,3700.0,90.2937,90.3564,90.2937,90.3564,3700.0
2014-11-19 13:10:00,100.92,100.94,100.9,100.93,3900.0,90.3832,90.4012,90.3653,90.3922,3900.0
2014-11-19 13:15:00,100.91,100.91,100.88,100.88,1100.0,90.3743,90.3743,90.3474,90.3474,1100.0
2014-11-19 13:20:00,100.88,100.93,100.87,100.93,4500.0,90.3474,90.3922,90.3385,90.3922,4500.0
2014-11-19 13:25:00,100.97,100.97,100.89,100.89,1600.0,90.428,90.428,90.3564,90.3564,1600.0
2014-11-19 13:30:00,100.89,100.91,100.82,100.82,1600.0,90.3564,90.3743,90.2937,90.2937,1600.0
2014-11-19 13:35:00,100.82,100.89,100.81,100.87,3100.0,90.2937,90.3564,90.2847,90.3385,3100.0
2014-11-19 13:40:00,100.88,100.9,100.87,100.9,3000.0,90.3474,90.3653,90.3385,90.3653,3000.0
2014-11-19 13:45:00,100.92,100.92,100.84,100.86,6300.0,90.3832,90.3832,90.3116,90.3295,6300.0
2014-11-19 13:50:00,100.85,100.93,100.85,100.93,1100.0,90.3206,90.3922,90.3206,90.3922,1100.0
2014-11-19 13:55:00,100.93,100.94,100.79,100.8,4300.0,90.3922,90.4012,90.2668,90.2758,4300.0
2014-11-19 14:00:00,100.8,101.09,100.76,101.01,8400.0,90.2758,90.5355,90.24,90.4638,8400.0
2014-11-19 14:05:00,100.99,101.02,100.97,100.98,3500.0,90.4459,90.4728,90.428,90.437,3500.0
2014-11-19 14:10:00,100.94,100.99,100.9,100.92,3900.0,90.4012,90.4459,90.3653,90.3832,3900.0
2014-11-19 14:15:00,100.92,101.03,100.92,100.99,4900.0,90.3832,90.4818,90.3832,90.4459,4900.0
2014-11-19 14:20:00,101.0,101.0,100.63,100.66,6700.0,90.4549,90.4549,90.1235,90.1504,6700.0
2014-11-19 14:25:00,100.69,100.78,100.69,100.73,4100.0,90.1773,90.2579,90.1773,90.2131,4100.0
2014-11-19 14:30:00,100.74,100.83,100.73,100.8,7100.0,90.222,90.3026,90.2131,90.2758,7100.0
2014-11-19 14:35:00,100.8,100.81,100.68,100.75,7200.0,90.2758,90.2847,90.1683,90.231,7200.0
2014-11-19 14:40:00,100.75,100.76,100.7,100.71,2400.0,90.231,90.24,90.1862,90.1952,2400.0
2014-11-19 14:45:00,100.7,100.7,100.55,100.6,4300.0,90.1862,90.1862,90.0519,90.0967,4300.0
2014-11-19 14:50:00,100.58,100.71,100.58,100.67,3700.0,90.0787,90.1952,90.0787,90.1593,3700.0
2014-11-19 14:55:00,100.65,100.75,100.64,100.75,1500.0,90.1414,90.231,90.1325,90.231,1500.0
2014-11-19 15:00:00,100.73,100.76,100.68,100.68,3900.0,90.2131,90.24,90.1683,90.1683,3900.0
2014-11-19 15:05:00,100.69,100.71,100.66,100.66,5200.0,90.1773,90.1952,90.1504,90.1504,5200.0
2014-11-19 15:10:00,100.67,100.72,100.64,100.64,5900.0,90.1593,90.2041,90.1325,90.1325,5900.0
2014-11-19 15:15:00,100.65,100.72,100.59,100.72,10500.0,90.1414,90.2041,90.0877,90.2041,10500.0
2014-11-19 15:20:00,100.73,100.83,100.72,100.76,5000.0,90.2131,90.3026,90.2041,90.24,5000.0
2014-11-19 15:25:00,100.77,100.78,100.71,100.71,7600.0,90.2489,90.2579,90.1952,90.1952,7600.0
2014-11-19 15:30:00,100.72,100.77,100.7,100.77,11700.0,90.2041,90.2489,90.1862,90.2489,11700.0
2014-11-19 15:35:00,100.75,100.75,100.69,100.69,7600.0,90.231,90.231,90.1773,90.1773,7600.0
2014-11-19 15:40:00,100.68,100.68,100.58,100.6,11000.0,90.1683,90.1683,90.0787,90.0967,11000.0
2014-11-19 15:45:00,100.59,100.75,100.59,100.69,16700.0,90.0877,90.231,90.0877,90.1773,16700.0
2014-11-19 15:50:00,100.7,100.77,100.7,100.75,14600.0,90.1862,90.2489,90.1862,90.231,14600.0
2014-11-19 15:55:00,100.77,100.79,100.59,100.6,83300.0,90.2489,90.2668,90.0877,90.0967,83300.0
2014-11-20 09:30:00,100.03,100.37,100.03,100.27,16100.0,89.5862,89.8907,89.5862,89.8011,16100.0
2014-11-20 09:35:00,100.1,100.1,99.86,99.86,3000.0,89.6489,89.6489,89.4339,89.4339,3000.0
2014-11-20 09:40:00,99.94,100.19,99.92,100.19,2400.0,89.5056,89.7295,89.4877,89.7295,2400.0
2014-11-20 09:45:00,100.12,100.29,100.11,100.17,7100.0,89.6668,89.819,89.6578,89.7116,7100.0
2014-11-20 09:50:00,100.18,100.3,100.1,100.3,3800.0,89.7205,89.828,89.6489,89.828,3800.0
2014-11-20 09:55:00,100.23,100.29,100.17,100.18,1300.0,89.7653,89.819,89.7116,89.7205,1300.0
2014-11-20 10:00:00,100.21,100.39,100.19,100.34,5300.0,89.7474,89.9086,89.7295,89.8638,5300.0
2014-11-20 10:05:00,100.33,100.41,100.3,100.33,3000.0,89.8548,89.9265,89.828,89.8548,3000.0
2014-11-20 10:10:00,100.31,100.31,100.14,100.15,3100.0,89.8369,89.8369,89.6847,89.6936,3100.0
2014-11-20 10:15:00,100.19,100.25,100.07,100.08,2900.0,89.7295,89.7832,89.622,89.6309,2900.0
2014-11-20 10:20:00,100.1,100.26,100.09,100.26,2800.0,89.6489,89.7922,89.6399,89.7922,2800.0
2014-11-20 10:25:00,100.27,100.32,100.2,100.22,5300.0,89.8011,89.8459,89.7384,89.7563,5300.0
2014-11-20 10:30:00,100.25,100.34,100.24,100.24,4000.0,89.7832,89.8638,89.7742,89.7742,4000.0
2014-11-20 10:35:00,100.3,100.37,100.3,100.33,4300.0,89.828,89.8907,89.828,89.8548,4300.0
2014-11-20 10:40:00,100.36,100.38,100.3,100.34,6900.0,89.8817,89.8996,89.828,89.8638,6900.0
2014-11-20 10:45:00,100.35,100.38,100.33,100.35,4100.0,89.8728,89.8996,89.8548,89.8728,4100.0
2014-11-20 10:50:00,100.38,100.41,100.36,100.38,4600.0,89.8996,89.9265,89.8817,89.8996,4600.0
2014-11-20 10:55:00,100.39,100.41,100.37,100.38,4300.0,89.9086,89.9265,89.8907,89.8996,4300.0
2014-11-20 11:00:00,100.4,100.44,100.36,100.39,48300.0,89.9175,89.9534,89.8817,89.9086,48300.0
2014-11-20 11:05:00,100.39,100.45,100.37,100.44,5200.0,89.9086,89.9623,89.8907,89.9534,5200.0
2014-11-20 11:10:00,100.42,100.5,100.37,100.39,24900.0,89.9354,90.0071,89.8907,89.9086,24900.0
2014-11-20 11:15:00,100.4,100.51,100.4,100.49,4500.0,89.9175,90.0161,89.9175,89.9981,4500.0
2014-11-20 11:20:00,100.5,100.53,100.43,100.5,11400.0,90.0071,90.034,89.9444,90.0071,11400.0
2014-11-20 11:25:00,100.51,100.51,100.44,100.5,11800.0,90.0161,90.0161,89.9534,90.0071,11800.0
2014-11-20 11:30:00,100.52,100.56,100.45,100.47,19200.0,90.025,90.0608,89.9623,89.9802,19200.0
2014-11-20 11:35:00,100.47,100.53,100.47,100.52,8600.0,89.9802,90.034,89.9802,90.025,8600.0
2014-11-20 11:40:00,100.5,100.59,100.49,100.58,5700.0,90.0071,90.0877,89.9981,90.0787,5700.0
2014-11-20 11:45:00,100.59,100.68,100.56,100.68,4100.0,90.0877,90.1683,90.0608,90.1683,4100.0
2014-11-20 11:50:00,100.7,100.7,100.66,100.66,1500.0,90.1862,90.1862,90.1504,90.1504,1500.0
2014-11-20 11:55:00,100.66,100.69,100.49,100.51,13100.0,90.1504,90.1773,89.9981,90.0161,13100.0
2014-11-20 12:00:00,100.53,100.53,100.36,100.39,18400.0,90.034,90.034,89.8817,89.9086,18400.0
2014-11-20 12:05:00,100.42,100.43,100.4,100.42,2500.0,89.9354,89.9444,89.9175,89.9354,2500.0
2014-11-20 12:10:00,100.45,100.49,100.44,100.47,4300.0,89.9623,89.9981,89.9534,89.9802,4300.0
2014-11-20 12:15:00,100.46,100.51,100.43,100.51,4500.0,89.9713,90.0161,89.9444,90.0161,4500.0
2014-11-20 12:20:00,100.51,100.53,100.48,100.49,2400.0,90.0161,90.034,89.9892,89.9981,2400.0
2014-11-20 12:25:00,100.52,100.59,100.52,100.57,3800.0,90.025,90.0877,90.025,90.0698,3800.0
2014-11-20 12:30:00,100.58,100.61,100.55,100.56,3100.0,90.0787,90.1056,90.0519,90.0608,3100.0
2014-11-20 12:35:00,100.56,100.58,100.45,100.46,3700.0,90.0608,90.0787,89.9623,89.9713,3700.0
2014-11-20 12:40:00,100.46,100.46,100.3,100.3,2600.0,89.9713,89.9713,89.828,89.828,2600.0
2014-11-20 12:45:00,100.29,100.32,100.29,100.31,2100.0,89.819,89.8459,89.819,89.8369,2100.0
2014-11-20 12:50:00,100.32,100.34,100.32,100.34,2200.0,89.8459,89.8638,89.8459,89.8638,2200.0
2014-11-20 12:55:00,100.34,100.41,100.33,100.37,3100.0,89.8638,89.9265,89.8548,89.8907,3100.0
2014-11-20 13:00:00,100.4,100.46,100.4,100.46,3300.0,89.9175,89.9713,89.9175,89.9713,3300.0
2014-11-20 13:05:00,100.48,100.48,100.41,100.41,1200.0,89.9892,89.9892,89.9265,89.9265,1200.0
2014-11-20 13:10:00,100.41,100.41,100.26,100.28,6200.0,89.9265,89.9265,89.7922,89.8101,6200.0
2014-11-20 13:15:00,100.29,100.3,100.24,100.25,4400.0,89.819,89.828,89.7742,89.7832,4400.0
2014-11-20 13:20:00,100.25,100.25,100.21,100.21,1900.0,89.7832,89.7832,89.7474,89.7474,1900.0
2014-11-20 13:25:00,100.22,100.25,100.2,100.2,5600.0,89.7563,89.7832,89.7384,89.7384,5600.0
2014-11-20 13:30:00,100.21,100.21,100.14,100.16,5300.0,89.7474,89.7474,89.6847,89.7026,5300.0
2014-11-20 13:35:00,100.16,100.16,100.13,100.14,3600.0,89.7026,89.7026,89.6757,89.6847,3600.0
2014-11-20 13:40:00,100.15,100.18,100.15,100.18,1100.0,89.6936,89.7205,89.6936,89.7205,1100.0
2014-11-20 13:45:00,100.18,100.18,100.1,100.1,2400.0,89.7205,89.7205,89.6489,89.6489,2400.0
2014-11-20 13:50:00,100.12,100.12,100.09,100.1,4100.0,89.6668,89.6668,89.6399,89.6489,4100.0
2014-11-20 13:55:00,100.09,100.1,100.07,100.09,4700.0,89.6399,89.6489,89.622,89.6399,4700.0
2014-11-20 14:00:00,100.09,100.12,100.08,100.08,3800.0,89.6399,89.6668,89.6309,89.6309,3800.0
2014-11-20 14:05:00,100.07,100.09,100.03,100.09,5800.0,89.622,89.6399,89.5862,89.6399,5800.0
2014-11-20 14:10:00,100.1,100.12,100.09,100.11,3700.0,89.6489,89.6668,89.6399,89.6578,3700.0
2014-11-20 14:15:00,100.14,100.16,100.1,100.11,5200.0,89.6847,89.7026,89.6489,89.6578,5200.0
2014-11-20 14:20:00,100.11,100.16,100.08,100.16,3600.0,89.6578,89.7026,89.6309,89.7026,3600.0
2014-11-20 14:25:00,100.14,100.14,100.11,100.11,2500.0,89.6847,89.6847,89.6578,89.6578,2500.0
2014-11-20 14:30:00,100.12,100.17,100.08,100.17,15300.0,89.6668,89.7116,89.6309,89.7116,15300.0
2014-11-20 14:35:00,100.17,100.3,100.17,100.28,5200.0,89.7116,89.828,89.7116,89.8101,5200.0
2014-11-20 14:40:00,100.26,100.26,100.23,100.23,2700.0,89.7922,89.7922,89.7653,89.7653,2700.0
2014-11-20 14:45:00,100.22,100.24,100.2,100.24,5700.0,89.7563,89.7742,89.7384,89.7742,5700.0
2014-11-20 14:50:00,100.24,100.29,100.24,100.29,2300.0,89.7742,89.819,89.7742,89.819,2300.0
2014-11-20 14:55:00,100.3,100.32,100.27,100.27,2800.0,89.828,89.8459,89.8011,89.8011,2800.0
2014-11-20 15:00:00,100.26,100.29,100.22,100.29,5800.0,89.7922,89.819,89.7563,89.819,5800.0
2014-11-20 15:05:00,100.29,100.31,100.26,100.3,7600.0,89.819,89.8369,89.7922,89.828,7600.0
2014-11-20 15:10:00,100.29,100.31,100.26,100.29,4000.0,89.819,89.8369,89.7922,89.819,4000.0
2014-11-20 15:15:00,100.28,100.3,100.27,100.3,5800.0,89.8101,89.828,89.8011,89.828,5800.0
2014-11-20 15:20:00,100.29,100.3,100.25,100.29,5800.0,89.819,89.828,89.7832,89.819,5800.0
2014-11-20 15:25:00,100.29,100.33,100.29,100.33,5400.0,89.819,89.8548,89.819,89.8548,5400.0
2014-11-20 15:30:00,100.33,100.36,100.3,100.34,5900.0,89.8548,89.8817,89.828,89.8638,5900.0
2014-11-20 15:35:00,100.34,100.42,100.33,100.4,9300.0,89.8638,89.9354,89.8548,89.9175,9300.0
2014-11-20 15:40:00,100.4,100.43,100.39,100.4,7800.0,89.9175,89.9444,89.9086,89.9175,7800.0
2014-11-20 15:45:00,100.4,100.4,100.35,100.37,7300.0,89.9175,89.9175,89.8728,89.8907,7300.0
2014-11-20 15:50:00,100.36,100.41,100.36,100.38,17800.0,89.8817,89.9265,89.8817,89.8996,17800.0
2014-11-20 15:55:00,100.38,100.45,100.37,100.43,24500.0,89.8996,89.9623,89.8907,89.9444,24500.0
2014-11-21 09:30:00,101.55,101.7,101.54,101.7,400.0,90.9475,91.0818,90.9385,91.0818,400.0
2014-11-21 09:35:00,101.34,101.47,101.13,101.3,90900.0,90.7594,90.8758,90.5713,90.7236,90900.0
2014-11-21 09:40:00,101.26,101.33,101.22,101.28,4200.0,90.6877,90.7504,90.6519,90.7057,4200.0
2014-11-21 09:45:00,101.32,101.42,101.24,101.28,7200.0,90.7415,90.831,90.6698,90.7057,7200.0
2014-11-21 09:50:00,101.29,101.3,101.19,101.19,5900.0,90.7146,90.7236,90.6251,90.6251,5900.0
2014-11-21 09:55:00,101.2,101.36,101.19,101.33,12400.0,90.634,90.7773,90.6251,90.7504,12400.0
2014-11-21 10:00:00,101.32,101.36,101.22,101.23,16300.0,90.7415,90.7773,90.6519,90.6609,16300.0
2014-11-21 10:05:00,101.21,101.21,101.13,101.15,5500.0,90.643,90.643,90.5713,90.5892,5500.0
2014-11-21 10:10:00,101.15,101.24,101.12,101.23,5600.0,90.5892,90.6698,90.5624,90.6609,5600.0
2014-11-21 10:15:00,101.24,101.27,101.13,101.21,7400.0,90.6698,90.6967,90.5713,90.643,7400.0
2014-11-21 10:20:00,101.2,101.32,101.2,101.32,4600.0,90.634,90.7415,90.634,90.7415,4600.0
2014-11-21 10:25:00,101.33,101.39,101.21,101.24,11200.0,90.7504,90.8042,90.643,90.6698,11200.0
2014-11-21 10:30:00,101.27,101.3,101.21,101.24,4700.0,90.6967,90.7236,90.643,90.6698,4700.0
2014-11-21 10:35:00,101.24,101.28,101.24,101.26,3900.0,90.6698,90.7057,90.6698,90.6877,3900.0
2014-11-21 10:40:00,101.27,101.31,101.27,101.31,6500.0,90.6967,90.7325,90.6967,90.7325,6500.0
2014-11-21 10:45:00,101.31,101.32,101.21,101.21,6600.0,90.7325,90.7415,90.643,90.643,6600.0
2014-11-21 10:50:00,101.22,101.23,101.16,101.2,4900.0,90.6519,90.6609,90.5982,90.634,4900.0
2014-11-21 10:55:00,101.2,101.2,101.14,101.18,5600.0,90.634,90.634,90.5803,90.6161,5600.0
2014-11-21 11:00:00,101.18,101.25,101.17,101.22,8500.0,90.6161,90.6788,90.6071,90.6519,8500.0
2014-11-21 11:05:00,101.2,101.21,101.14,101.15,3900.0,90.634,90.643,90.5803,90.5892,3900.0
2014-11-21 11:10:00,101.15,101.17,101.13,101.14,7300.0,90.5892,90.6071,90.5713,90.5803,7300.0
2014-11-21 11:15:00,101.12,101.12,100.94,101.06,19000.0,90.5624,90.5624,90.4012,90.5086,19000.0
2014-11-21 11:20:00,101.08,101.13,101.08,101.12,3600.0,90.5265,90.5713,90.5265,90.5624,3600.0
2014-11-21 11:25:00,101.12,101.14,101.08,101.09,2500.0,90.5624,90.5803,90.5265,90.5355,2500.0
2014-11-21 11:30:00,101.07,101.09,101.06,101.07,5200.0,90.5176,90.5355,90.5086,90.5176,5200.0
2014-11-21 11:35:00,101.06,101.08,101.04,101.06,3900.0,90.5086,90.5265,90.4907,90.5086,3900.0
2014-11-21 11:40:00,101.07,101.17,101.07,101.14,3000.0,90.5176,90.6071,90.5176,90.5803,3000.0
2014-11-21 11:45:00,101.14,101.14,101.01,101.07,6600.0,90.5803,90.5803,90.4638,90.5176,6600.0
2014-11-21 11:50:00,101.08,101.11,101.04,101.06,4900.0,90.5265,90.5534,90.4907,90.5086,4900.0
2014-11-21 11:55:00,101.09,101.11,101.06,101.11,2900.0,90.5355,90.5534,90.5086,90.5534,2900.0
2014-11-21 12:00:00,101.1,101.11,101.06,101.1,9100.0,90.5445,90.5534,90.5086,90.5445,9100.0
2014-11-21 12:05:00,101.11,101.11,100.89,100.92,21600.0,90.5534,90.5534,90.3564,90.3832,21600.0
2014-11-21 12:10:00,100.92,100.98,100.84,100.85,10600.0,90.3832,90.437,90.3116,90.3206,10600.0
2014-11-21 12:15:00,100.84,100.93,100.82,100.93,6000.0,90.3116,90.3922,90.2937,90.3922,6000.0
2014-11-21 12:20:00,100.97,100.99,100.81,100.92,10900.0,90.428,90.4459,90.2847,90.3832,10900.0
2014-11-21 12:25:00,100.92,100.95,100.91,100.91,4700.0,90.3832,90.4101,90.3743,90.3743,4700.0
2014-11-21 12:30:00,100.89,100.99,100.89,100.94,7300.0,90.3564,90.4459,90.3564,90.4012,7300.0
2014-11-21 12:35:00,100.96,101.08,100.96,101.07,2900.0,90.4191,90.5265,90.4191,90.5176,2900.0
2014-11-21 12:40:00,101.07,101.08,101.01,101.02,4400.0,90.5176,90.5265,90.4638,90.4728,4400.0
2014-11-21 12:45:00,101.03,101.04,101.01,101.04,900.0,90.4818,90.4907,90.4638,90.4907,900.0
2014-11-21 12:50:00,101.05,101.06,100.94,100.95,6200.0,90.4997,90.5086,90.4012,90.4101,6200.0
2014-11-21 12:55:00,100.93,100.96,100.86,100.96,2200.0,90.3922,90.4191,90.3295,90.4191,2200.0
2014-11-21 13:00:00,100.96,100.96,100.91,100.96,3900.0,90.4191,90.4191,90.3743,90.4191,3900.0
2014-11-21 13:05:00,100.97,100.99,100.89,100.9,3100.0,90.428,90.4459,90.3564,90.3653,3100.0
2014-11-21 13:10:00,100.93,100.94,100.92,100.92,3200.0,90.3922,90.4012,90.3832,90.3832,3200.0
2014-11-21 13:15:00,100.91,100.91,100.86,100.88,2800.0,90.3743,90.3743,90.3295,90.3474,2800.0
2014-11-21 13:20:00,100.89,100.92,100.89,100.92,1900.0,90.3564,90.3832,90.3564,90.3832,1900.0
2014-11-21 13:25:00,100.91,100.91,100.74,100.77,6100.0,90.3743,90.3743,90.222,90.2489,6100.0
2014-11-21 13:30:00,100.72,100.77,100.63,100.74,3100.0,90.2041,90.2489,90.1235,90.222,3100.0
2014-11-21 13:35:00,100.74,100.82,100.69,100.82,4500.0,90.222,90.2937,90.1773,90.2937,4500.0
2014-11-21 13:40:00,100.81,100.85,100.81,100.85,2400.0,90.2847,90.3206,90.2847,90.3206,2400.0
2014-11-21 13:45:00,100.88,100.9,100.72,100.75,12500.0,90.3474,90.3653,90.2041,90.231,12500.0
2014-11-21 13:50:00,100.75,100.81,100.74,100.77,9400.0,90.231,90.2847,90.222,90.2489,9400.0
2014-11-21 13:55:00,100.76,100.8,100.73,100.76,6500.0,90.24,90.2758,90.2131,90.24,6500.0
2014-11-21 14:00:00,100.79,100.85,100.75,100.79,13600.0,90.2668,90.3206,90.231,90.2668,13600.0
2014-11-21 14:05:00,100.8,100.86,100.75,100.86,19300.0,90.2758,90.3295,90.231,90.3295,19300.0
2014-11-21 14:10:00,100.85,100.85,100.74,100.77,9000.0,90.3206,90.3206,90.222,90.2489,9000.0
2014-11-21 14:15:00,100.8,100.81,100.75,100.75,13300.0,90.2758,90.2847,90.231,90.231,13300.0
2014-11-21 14:20:00,100.74,100.79,100.73,100.78,4900.0,90.222,90.2668,90.2131,90.2579,4900.0
2014-11-21 14:25:00,100.77,100.79,100.73,100.76,5400.0,90.2489,90.2668,90.2131,90.24,5400.0
2014-11-21 14:30:00,100.72,100.79,100.71,100.77,7000.0,90.2041,90.2668,90.1952,90.2489,7000.0
2014-11-21 14:35:00,100.77,100.81,100.69,100.73,5900.0,90.2489,90.2847,90.1773,90.2131,5900.0
2014-11-21 14:40:00,100.79,100.82,100.74,100.77,21500.0,90.2668,90.2937,90.222,90.2489,21500.0
2014-11-21 14:45:00,100.77,100.84,100.76,100.79,16800.0,90.2489,90.3116,90.24,90.2668,16800.0
2014-11-21 14:50:00,100.8,100.89,100.77,100.86,8200.0,90.2758,90.3564,90.2489,90.3295,8200.0
2014-11-21 14:55:00,100.88,100.97,100.86,100.93,10600.0,90.3474,90.428,90.3295,90.3922,10600.0
2014-11-21 15:00:00,100.96,100.99,100.88,100.93,13000.0,90.4191,90.4459,90.3474,90.3922,13000.0
2014-11-21 15:05:00,100.93,101.01,100.92,100.98,4300.0,90.3922,90.4638,90.3832,90.437,4300.0
2014-11-21 15:10:00,101.0,101.09,100.99,101.08,5100.0,90.4549,90.5355,90.4459,90.5265,5100.0
2014-11-21 15:15:00,101.08,101.09,100.98,101.0,11000.0,90.5265,90.5355,90.437,90.4549,11000.0
2014-11-21 15:20:00,101.01,101.02,101.0,101.01,4900.0,90.4638,90.4728,90.4549,90.4638,4900.0
2014-11-21 15:25:00,101.02,101.06,100.94,100.97,15600.0,90.4728,90.5086,90.4012,90.428,15600.0
2014-11-21 15:30:00,100.98,100.99,100.79,100.94,31900.0,90.437,90.4459,90.2668,90.4012,31900.0
2014-11-21 15:35:00,100.95,101.0,100.82,100.88,34700.0,90.4101,90.4549,90.2937,90.3474,34700.0
2014-11-21 15:40:00,100.86,100.96,100.76,100.94,22600.0,90.3295,90.4191,90.24,90.4012,22600.0
2014-11-21 15:45:00,100.95,101.01,100.79,100.83,32400.0,90.4101,90.4638,90.2668,90.3026,32400.0
2014-11-21 15:50:00,100.84,100.91,100.82,100.83,22800.0,90.3116,90.3743,90.2937,90.3026,22800.0
2014-11-21 15:55:00,100.84,100.94,100.83,100.93,27000.0,90.3116,90.4012,90.3026,90.3922,27000.0
2014-11-24 09:30:00,101.42,101.86,101.25,101.82,11900.0,90.831,91.2251,90.6788,91.1893,11900.0
2014-11-24 09:35:00,101.74,101.81,101.6,101.66,7500.0,91.1176,91.1803,90.9922,91.046,7500.0
2014-11-24 09:40:00,101.61,101.61,101.42,101.42,2200.0,91.0012,91.0012,90.831,90.831,2200.0
2014-11-24 09:45:00,101.41,101.48,101.21,101.27,10400.0,90.8221,90.8848,90.643,90.6967,10400.0
2014-11-24 09:50:00,101.26,101.41,101.19,101.23,6000.0,90.6877,90.8221,90.6251,90.6609,6000.0
2014-11-24 09:55:00,101.31,101.46,101.28,101.42,7200.0,90.7325,90.8669,90.7057,90.831,7200.0
2014-11-24 10:00:00,101.41,101.41,101.18,101.32,11500.0,90.8221,90.8221,90.6161,90.7415,11500.0
2014-11-24 10:05:00,101.34,101.42,101.3,101.38,1700.0,90.7594,90.831,90.7236,90.7952,1700.0
2014-11-24 10:10:00,101.41,101.47,101.22,101.29,8700.0,90.8221,90.8758,90.6519,90.7146,8700.0
2014-11-24 10:15:00,101.3,101.3,101.24,101.24,1000.0,90.7236,90.7236,90.6698,90.6698,1000.0
2014-11-24 10:20:00,101.29,101.32,101.24,101.28,2800.0,90.7146,90.7415,90.6698,90.7057,2800.0
2014-11-24 10:25:00,101.24,101.29,101.12,101.27,3300.0,90.6698,90.7146,90.5624,90.6967,3300.0
2014-11-24 10:30:00,101.21,101.25,101.16,101.22,1800.0,90.643,90.6788,90.5982,90.6519,1800.0
2014-11-24 10:35:00,101.23,101.23,101.02,101.02,15000.0,90.6609,90.6609,90.4728,90.4728,15000.0
2014-11-24 10:40:00,101.11,101.2,101.1,101.18,2700.0,90.5534,90.634,90.5445,90.6161,2700.0
2014-11-24 10:45:00,101.23,101.27,101.12,101.12,8700.0,90.6609,90.6967,90.5624,90.5624,8700.0
2014-11-24 10:50:00,101.19,101.24,101.15,101.24,2800.0,90.6251,90.6698,90.5892,90.6698,2800.0
2014-11-24 10:55:00,101.24,101.27,101.15,101.15,4800.0,90.6698,90.6967,90.5892,90.5892,4800.0
2014-11-24 11:00:00,101.16,101.26,101.16,101.22,1300.0,90.5982,90.6877,90.5982,90.6519,1300.0
2014-11-24 11:05:00,101.26,101.27,101.13,101.17,3200.0,90.6877,90.6967,90.5713,90.6071,3200.0
2014-11-24 11:10:00,101.19,101.19,101.13,101.17,2700.0,90.6251,90.6251,90.5713,90.6071,2700.0
2014-11-24 11:15:00,101.2,101.2,101.12,101.14,2800.0,90.634,90.634,90.5624,90.5803,2800.0
2014-11-24 11:20:00,101.17,101.23,101.12,101.12,9000.0,90.6071,90.6609,90.5624,90.5624,9000.0
2014-11-24 11:25:00,101.12,101.14,101.07,101.14,500.0,90.5624,90.5803,90.5176,90.5803,500.0
2014-11-24 11:30:00,101.18,101.23,101.15,101.19,7100.0,90.6161,90.6609,90.5892,90.6251,7100.0
2014-11-24 11:35:00,101.17,101.31,101.17,101.31,2000.0,90.6071,90.7325,90.6071,90.7325,2000.0
2014-11-24 11:40:00,101.3,101.32,101.25,101.32,3100.0,90.7236,90.7415,90.6788,90.7415,3100.0
2014-11-24 11:45:00,101.32,101.34,101.26,101.3,3100.0,90.7415,90.7594,90.6877,90.7236,3100.0
2014-11-24 11:50:00,101.32,101.33,101.24,101.26,3500.0,90.7415,90.7504,90.6698,90.6877,3500.0
2014-11-24 11:55:00,101.26,101.31,101.22,101.27,3600.0,90.6877,90.7325,90.6519,90.6967,3600.0
2014-11-24 12:00:00,101.26,101.31,101.25,101.28,10700.0,90.6877,90.7325,90.6788,90.7057,10700.0
2014-11-24 12:05:00,101.28,101.36,101.24,101.35,27000.0,90.7057,90.7773,90.6698,90.7684,27000.0
2014-11-24 12:10:00,101.34,101.4,101.29,101.4,4700.0,90.7594,90.8131,90.7146,90.8131,4700.0
2014-11-24 12:15:00,101.38,101.38,101.22,101.29,14700.0,90.7952,90.7952,90.6519,90.7146,14700.0
2014-11-24 12:20:00,101.25,101.33,101.25,101.3,6200.0,90.6788,90.7504,90.6788,90.7236,6200.0
2014-11-24 12:25:00,101.29,101.35,101.25,101.3,7900.0,90.7146,90.7684,90.6788,90.7236,7900.0
2014-11-24 12:30:00,101.3,101.32,101.23,101.28,7900.0,90.7236,90.7415,90.6609,90.7057,7900.0
2014-11-24 12:35:00,101.29,101.31,101.25,101.29,8100.0,90.7146,90.7325,90.6788,90.7146,8100.0
2014-11-24 12:40:00,101.3,101.3,101.25,101.25,6200.0,90.7236,90.7236,90.6788,90.6788,6200.0
2014-11-24 12:45:00,101.27,101.29,101.25,101.29,2700.0,90.6967,90.7146,90.6788,90.7146,2700.0
2014-11-24 12:50:00,101.29,101.32,101.22,101.25,9200.0,90.7146,90.7415,90.6519,90.6788,9200.0
2014-11-24 12:55:00,101.25,101.25,101.2,101.22,2700.0,90.6788,90.6788,90.634,90.6519,2700.0
2014-11-24 13:00:00,101.25,101.29,101.25,101.27,2900.0,90.6788,90.7146,90.6788,90.6967,2900.0
2014-11-24 13:05:00,101.25,101.29,101.23,101.28,4500.0,90.6788,90.7146,90.6609,90.7057,4500.0
2014-11-24 13:10:00,101.27,101.31,101.25,101.26,9300.0,90.6967,90.7325,90.6788,90.6877,9300.0
2014-11-24 13:15:00,101.26,101.37,101.26,101.34,6900.0,90.6877,90.7863,90.6877,90.7594,6900.0
2014-11-24 13:20:00,101.36,101.45,101.36,101.45,3100.0,90.7773,90.8579,90.7773,90.8579,3100.0
2014-11-24 13:25:00,101.47,101.56,101.47,101.56,2600.0,90.8758,90.9564,90.8758,90.9564,2600.0
2014-11-24 13:30:00,101.58,101.6,101.56,101.59,2600.0,90.9743,90.9922,90.9564,90.9833,2600.0
2014-11-24 13:35:00,101.56,101.59,101.54,101.55,2300.0,90.9564,90.9833,90.9385,90.9475,2300.0
2014-11-24 13:40:00,101.57,101.6,101.57,101.6,1700.0,90.9654,90.9922,90.9654,90.9922,1700.0
2014-11-24 13:45:00,101.59,101.64,101.59,101.64,3700.0,90.9833,91.0281,90.9833,91.0281,3700.0
2014-11-24 13:50:00,101.65,101.65,101.52,101.53,4900.0,91.037,91.037,90.9206,90.9296,4900.0
2014-11-24 13:55:00,101.52,101.57,101.5,101.56,8700.0,90.9206,90.9654,90.9027,90.9564,8700.0
2014-11-24 14:00:00,101.56,101.56,101.46,101.55,16000.0,90.9564,90.9564,90.8669,90.9475,16000.0
2014-11-24 14:05:00,101.55,101.59,101.55,101.56,2300.0,90.9475,90.9833,90.9475,90.9564,2300.0
2014-11-24 14:10:00,101.57,101.58,101.49,101.5,8000.0,90.9654,90.9743,90.8937,90.9027,8000.0
2014-11-24 14:15:00,101.53,101.58,101.5,101.51,7600.0,90.9296,90.9743,90.9027,90.9116,7600.0
2014-11-24 14:20:00,101.53,101.54,101.48,101.48,5400.0,90.9296,90.9385,90.8848,90.8848,5400.0
2014-11-24 14:25:00,101.5,101.55,101.5,101.5,7600.0,90.9027,90.9475,90.9027,90.9027,7600.0
2014-11-24 14:30:00,101.52,101.54,101.49,101.5,7300.0,90.9206,90.9385,90.8937,90.9027,7300.0
2014-11-24 14:35:00,101.5,101.56,101.48,101.56,2800.0,90.9027,90.9564,90.8848,90.9564,2800.0
2014-11-24 14:40:00,101.58,101.59,101.47,101.51,8300.0,90.9743,90.9833,90.8758,90.9116,8300.0
2014-11-24 14:45:00,101.5,101.56,101.5,101.5,9800.0,90.9027,90.9564,90.9027,90.9027,9800.0
2014-11-24 14:50:00,101.52,101.52,101.47,101.5,3900.0,90.9206,90.9206,90.8758,90.9027,3900.0
2014-11-24 14:55:00,101.51,101.51,101.44,101.45,3700.0,90.9116,90.9116,90.849,90.8579,3700.0
2014-11-24 15:00:00,101.47,101.56,101.46,101.49,10000.0,90.8758,90.9564,90.8669,90.8937,10000.0
2014-11-24 15:05:00,101.48,101.48,101.39,101.4,8300.0,90.8848,90.8848,90.8042,90.8131,8300.0
2014-11-24 15:10:00,101.41,101.5,101.41,101.49,3500.0,90.8221,90.9027,90.8221,90.8937,3500.0
2014-11-24 15:15:00,101.5,101.5,101.29,101.31,9800.0,90.9027,90.9027,90.7146,90.7325,9800.0
2014-11-24 15:20:00,101.33,101.54,101.33,101.53,8700.0,90.7504,90.9385,90.7504,90.9296,8700.0
2014-11-24 15:25:00,101.52,101.52,101.48,101.5,3900.0,90.9206,90.9206,90.8848,90.9027,3900.0
2014-11-24 15:30:00,101.5,101.5,101.44,101.46,3800.0,90.9027,90.9027,90.849,90.8669,3800.0
2014-11-24 15:35:00,101.44,101.49,101.44,101.49,3300.0,90.849,90.8937,90.849,90.8937,3300.0
2014-11-24 15:40:00,101.5,101.54,101.5,101.52,7600.0,90.9027,90.9385,90.9027,90.9206,7600.0
2014-11-24 15:45:00,101.55,101.56,101.5,101.51,18500.0,90.9475,90.9564,90.9027,90.9116,18500.0
2014-11-24 15:50:00,101.54,101.55,101.5,101.52,23000.0,90.9385,90.9475,90.9027,90.9206,23000.0
2014-11-24 15:55:00,101.52,101.61,101.5,101.56,43200.0,90.9206,91.0012,90.9027,90.9564,43200.0
2014-11-25 09:30:00,101.53,101.75,101.22,101.29,10500.0,90.9296,91.1266,90.6519,90.7146,10500.0
2014-11-25 09:35:00,101.29,101.37,101.04,101.26,7300.0,90.7146,90.7863,90.4907,90.6877,7300.0
2014-11-25 09:40:00,101.28,101.31,101.13,101.19,4300.0,90.7057,90.7325,90.5713,90.6251,4300.0
2014-11-25 09:45:00,101.31,101.31,101.0,101.05,8300.0,90.7325,90.7325,90.4549,90.4997,8300.0
2014-11-25 09:50:00,101.03,101.09,101.0,101.04,1500.0,90.4818,90.5355,90.4549,90.4907,1500.0
2014-11-25 09:55:00,101.06,101.18,101.02,101.18,5100.0,90.5086,90.6161,90.4728,90.6161,5100.0
2014-11-25 10:00:00,101.11,101.17,101.1,101.1,3400.0,90.5534,90.6071,90.5445,90.5445,3400.0
2014-11-25 10:05:00,101.09,101.13,101.02,101.11,1900.0,90.5355,90.5713,90.4728,90.5534,1900.0
2014-11-25 10:10:00,101.11,101.13,101.01,101.01,6100.0,90.5534,90.5713,90.4638,90.4638,6100.0
2014-11-25 10:15:00,101.0,101.01,100.86,100.87,17400.0,90.4549,90.4638,90.3295,90.3385,17400.0
2014-11-25 10:20:00,100.86,100.86,100.45,100.58,37800.0,90.3295,90.3295,89.9623,90.0787,37800.0
2014-11-25 10:25:00,100.55,100.63,100.34,100.59,35600.0,90.0519,90.1235,89.8638,90.0877,35600.0
2014-11-25 10:30:00,100.58,100.84,100.58,100.75,11200.0,90.0787,90.3116,90.0787,90.231,11200.0
2014-11-25 10:35:00,100.76,100.82,100.7,100.7,4700.0,90.24,90.2937,90.1862,90.1862,4700.0
2014-11-25 10:40:00,100.68,100.89,100.68,100.78,6400.0,90.1683,90.3564,90.1683,90.2579,6400.0
2014-11-25 10:45:00,100.77,100.95,100.77,100.83,9300.0,90.2489,90.4101,90.2489,90.3026,9300.0
2014-11-25 10:50:00,100.82,100.9,100.73,100.76,4300.0,90.2937,90.3653,90.2131,90.24,4300.0
2014-11-25 10:55:00,100.76,100.77,100.59,100.72,12400.0,90.24,90.2489,90.0877,90.2041,12400.0
2014-11-25 11:00:00,100.71,100.81,100.71,100.74,7600.0,90.1952,90.2847,90.1952,90.222,7600.0
2014-11-25 11:05:00,100.74,100.75,100.53,100.54,28800.0,90.222,90.231,90.034,90.0429,28800.0
2014-11-25 11:10:00,100.53,100.54,100.3,100.34,28100.0,90.034,90.0429,89.828,89.8638,28100.0
2014-11-25 11:15:00,100.32,100.32,100.1,100.16,41100.0,89.8459,89.8459,89.6489,89.7026,41100.0
2014-11-25 11:20:00,100.15,100.19,100.0,100.01,17700.0,89.6936,89.7295,89.5593,89.5683,17700.0
2014-11-25 11:25:00,100.04,100.06,99.98,100.02,30500.0,89.5951,89.613,89.5414,89.5772,30500.0
2014-11-25 11:30:00,100.01,100.05,99.94,100.02,23300.0,89.5683,89.6041,89.5056,89.5772,23300.0
2014-11-25 11:35:00,100.01,100.08,99.98,99.99,22600.0,89.5683,89.6309,89.5414,89.5503,22600.0
2014-11-25 11:40:00,100.0,100.0,99.96,99.99,14400.0,89.5593,89.5593,89.5235,89.5503,14400.0
2014-11-25 11:45:00,100.01,100.05,99.97,99.97,18700.0,89.5683,89.6041,89.5324,89.5324,18700.0
2014-11-25 11:50:00,99.99,100.0,99.89,99.9,28900.0,89.5503,89.5593,89.4608,89.4697,28900.0
2014-11-25 11:55:00,99.88,99.97,99.84,99.92,41800.0,89.4518,89.5324,89.416,89.4877,41800.0
2014-11-25 12:00:00,99.92,99.99,99.88,99.99,8100.0,89.4877,89.5503,89.4518,89.5503,8100.0
2014-11-25 12:05:00,99.99,100.3,99.99,100.29,17400.0,89.5503,89.828,89.5503,89.819,17400.0
2014-11-25 12:10:00,100.29,100.38,100.27,100.37,5000.0,89.819,89.8996,89.8011,89.8907,5000.0
2014-11-25 12:15:00,100.4,100.44,100.29,100.29,9600.0,89.9175,89.9534,89.819,89.819,9600.0
2014-11-25 12:20:00,100.3,100.42,100.3,100.39,12000.0,89.828,89.9354,89.828,89.9086,12000.0
2014-11-25 12:25:00,100.41,100.42,100.26,100.31,18100.0,89.9265,89.9354,89.7922,89.8369,18100.0
2014-11-25 12:30:00,100.32,100.36,100.16,100.17,4700.0,89.8459,89.8817,89.7026,89.7116,4700.0
2014-11-25 12:35:00,100.2,100.2,100.05,100.08,21000.0,89.7384,89.7384,89.6041,89.6309,21000.0
2014-11-25 12:40:00,100.08,100.16,100.0,100.1,24600.0,89.6309,89.7026,89.5593,89.6489,24600.0
2014-11-25 12:45:00,100.1,100.26,99.99,100.26,22300.0,89.6489,89.7922,89.5503,89.7922,22300.0
2014-11-25 12:50:00,100.24,100.49,100.24,100.45,10600.0,89.7742,89.9981,89.7742,89.9623,10600.0
2014-11-25 12:55:00,100.44,100.44,100.33,100.4,16100.0,89.9534,89.9534,89.8548,89.9175,16100.0
2014-11-25 13:00:00,100.38,100.43,100.38,100.39,7800.0,89.8996,89.9444,89.8996,89.9086,7800.0
2014-11-25 13:05:00,100.37,100.44,100.37,100.4,7600.0,89.8907,89.9534,89.8907,89.9175,7600.0
2014-11-25 13:10:00,100.4,100.44,100.26,100.26,14900.0,89.9175,89.9534,89.7922,89.7922,14900.0
2014-11-25 13:15:00,100.25,100.25,100.07,100.19,28100.0,89.7832,89.7832,89.622,89.7295,28100.0
2014-11-25 13:20:00,100.2,100.25,100.15,100.21,12900.0,89.7384,89.7832,89.6936,89.7474,12900.0
2014-11-25 13:25:00,100.23,100.29,100.2,100.22,11000.0,89.7653,89.819,89.7384,89.7563,11000.0
2014-11-25 13:30:00,100.22,100.25,100.04,100.09,39000.0,89.7563,89.7832,89.5951,89.6399,39000.0
2014-11-25 13:35:00,100.08,100.12,99.98,100.06,23100.0,89.6309,89.6668,89.5414,89.613,23100.0
2014-11-25 13:40:00,100.05,100.05,99.94,100.01,25500.0,89.6041,89.6041,89.5056,89.5683,25500.0
2014-11-25 13:45:00,99.99,100.07,99.99,100.01,17300.0,89.5503,89.622,89.5503,89.5683,17300.0
2014-11-25 13:50:00,100.02,100.19,100.01,100.17,15000.0,89.5772,89.7295,89.5683,89.7116,15000.0
2014-11-25 13:55:00,100.2,100.22,100.06,100.06,14900.0,89.7384,89.7563,89.613,89.613,14900.0
2014-11-25 14:00:00,100.05,100.08,99.97,100.03,29100.0,89.6041,89.6309,89.5324,89.5862,29100.0
2014-11-25 14:05:00,100.03,100.03,99.95,99.98,11800.0,89.5862,89.5862,89.5145,89.5414,11800.0
2014-11-25 14:10:00,100.0,100.01,99.97,100.0,10800.0,89.5593,89.5683,89.5324,89.5593,10800.0
2014-11-25 14:15:00,100.0,100.04,99.99,100.02,20500.0,89.5593,89.5951,89.5503,89.5772,20500.0
2014-11-25 14:20:00,100.02,100.04,100.0,100.02,13400.0,89.5772,89.5951,89.5593,89.5772,13400.0
2014-11-25 14:25:00,100.02,100.04,99.99,100.01,27100.0,89.5772,89.5951,89.5503,89.5683,27100.0
2014-11-25 14:30:00,100.01,100.03,99.99,100.01,19600.0,89.5683,89.5862,89.5503,89.5683,19600.0
2014-11-25 14:35:00,100.01,100.05,99.98,100.02,26600.0,89.5683,89.6041,89.5414,89.5772,26600.0
2014-11-25 14:40:00,100.01,100.1,100.01,100.09,25200.0,89.5683,89.6489,89.5683,89.6399,25200.0
2014-11-25 14:45:00,100.09,100.19,100.06,100.19,13800.0,89.6399,89.7295,89.613,89.7295,13800.0
2014-11-25 14:50:00,100.2,100.29,100.19,100.25,18700.0,89.7384,89.819,89.7295,89.7832,18700.0
2014-11-25 14:55:00,100.25,100.26,100.17,100.23,20300.0,89.7832,89.7922,89.7116,89.7653,20300.0
2014-11-25 15:00:00,100.24,100.35,100.23,100.34,24700.0,89.7742,89.8728,89.7653,89.8638,24700.0
2014-11-25 15:05:00,100.35,100.54,100.35,100.54,19200.0,89.8728,90.0429,89.8728,90.0429,19200.0
2014-11-25 15:10:00,100.54,100.64,100.39,100.52,29900.0,90.0429,90.1325,89.9086,90.025,29900.0
2014-11-25 15:15:00,100.52,100.52,100.33,100.33,49300.0,90.025,90.025,89.8548,89.8548,49300.0
2014-11-25 15:20:00,100.33,100.38,100.23,100.24,58100.0,89.8548,89.8996,89.7653,89.7742,58100.0
2014-11-25 15:25:00,100.25,100.47,100.21,100.47,46000.0,89.7832,89.9802,89.7474,89.9802,46000.0
2014-11-25 15:30:00,100.47,100.55,100.34,100.4,43500.0,89.9802,90.0519,89.8638,89.9175,43500.0
2014-11-25 15:35:00,100.38,100.4,100.2,100.23,67400.0,89.8996,89.9175,89.7384,89.7653,67400.0
2014-11-25 15:40:00,100.23,100.31,100.08,100.11,76400.0,89.7653,89.8369,89.6309,89.6578,76400.0
2014-11-25 15:45:00,100.09,100.1,99.99,100.05,80000.0,89.6399,89.6489,89.5503,89.6041,80000.0
2014-11-25 15:50:00,100.05,100.11,99.94,99.95,56000.0,89.6041,89.6578,89.5056,89.5145,56000.0
2014-11-25 15:55:00,99.95,99.95,99.8,99.89,129900.0,89.5145,89.5145,89.3802,89.4608,129900.0
2014-11-26 09:30:00,99.8,100.26,99.73,100.2,23900.0,89.3802,89.7922,89.3175,89.7384,23900.0
2014-11-26 09:35:00,100.06,100.55,99.91,100.5,21200.0,89.613,90.0519,89.4787,90.0071,21200.0
2014-11-26 09:40:00,100.55,100.74,100.51,100.61,11700.0,90.0519,90.222,90.0161,90.1056,11700.0
2014-11-26 09:45:00,100.57,100.79,100.57,100.76,16500.0,90.0698,90.2668,90.0698,90.24,16500.0
2014-11-26 09:50:00,100.75,101.03,100.68,101.02,20100.0,90.231,90.4818,90.1683,90.4728,20100.0
2014-11-26 09:55:00,101.01,101.01,100.78,100.79,9800.0,90.4638,90.4638,90.2579,90.2668,9800.0
2014-11-26 10:00:00,100.78,100.82,100.56,100.56,21600.0,90.2579,90.2937,90.0608,90.0608,21600.0
2014-11-26 10:05:00,100.56,100.58,100.48,100.5,16400.0,90.0608,90.0787,89.9892,90.0071,16400.0
2014-11-26 10:10:00,100.5,100.54,100.39,100.47,33000.0,90.0071,90.0429,89.9086,89.9802,33000.0
2014-11-26 10:15:00,100.49,100.62,100.48,100.62,17400.0,89.9981,90.1146,89.9892,90.1146,17400.0
2014-11-26 10:20:00,100.63,100.65,100.61,100.65,5800.0,90.1235,90.1414,90.1056,90.1414,5800.0
2014-11-26 10:25:00,100.65,100.65,100.49,100.59,12400.0,90.1414,90.1414,89.9981,90.0877,12400.0
2014-11-26 10:30:00,100.56,100.7,100.56,100.69,5300.0,90.0608,90.1862,90.0608,90.1773,5300.0
2014-11-26 10:35:00,100.72,100.77,100.7,100.74,7600.0,90.2041,90.2489,90.1862,90.222,7600.0
2014-11-26 10:40:00,100.69,100.85,100.69,100.84,12300.0,90.1773,90.3206,90.1773,90.3116,12300.0
2014-11-26 10:45:00,100.86,100.96,100.85,100.96,5200.0,90.3295,90.4191,90.3206,90.4191,5200.0
2014-11-26 10:50:00,100.96,101.03,100.91,100.91,12900.0,90.4191,90.4818,90.3743,90.3743,12900.0
2014-11-26 10:55:00,100.91,100.93,100.5,100.63,31400.0,90.3743,90.3922,90.0071,90.1235,31400.0
2014-11-26 11:00:00,100.63,100.74,100.47,100.61,32800.0,90.1235,90.222,89.9802,90.1056,32800.0
2014-11-26 11:05:00,100.58,100.61,100.24,100.31,28500.0,90.0787,90.1056,89.7742,89.8369,28500.0
2014-11-26 11:10:00,100.33,100.37,100.04,100.31,39200.0,89.8548,89.8907,89.5951,89.8369,39200.0
2014-11-26 11:15:00,100.33,100.4,100.3,100.32,8600.0,89.8548,89.9175,89.828,89.8459,8600.0
2014-11-26 11:20:00,100.37,100.43,100.32,100.39,6800.0,89.8907,89.9444,89.8459,89.9086,6800.0
2014-11-26 11:25:00,100.4,100.43,100.32,100.4,7300.0,89.9175,89.9444,89.8459,89.9175,7300.0
2014-11-26 11:30:00,100.4,100.49,100.36,100.42,11500.0,89.9175,89.9981,89.8817,89.9354,11500.0
2014-11-26 11:35:00,100.45,100.48,100.43,100.48,4200.0,89.9623,89.9892,89.9444,89.9892,4200.0
2014-11-26 11:40:00,100.48,100.57,100.47,100.53,5500.0,89.9892,90.0698,89.9802,90.034,5500.0
2014-11-26 11:45:00,100.54,100.59,100.54,100.56,3900.0,90.0429,90.0877,90.0429,90.0608,3900.0
2014-11-26 11:50:00,100.57,100.57,100.53,100.57,3500.0,90.0698,90.0698,90.034,90.0698,3500.0
2014-11-26 11:55:00,100.58,100.6,100.55,100.59,2700.0,90.0787,90.0967,90.0519,90.0877,2700.0
2014-11-26 12:00:00,100.6,100.61,100.5,100.6,7300.0,90.0967,90.1056,90.0071,90.0967,7300.0
2014-11-26 12:05:00,100.62,100.67,100.56,100.59,3500.0,90.1146,90.1593,90.0608,90.0877,3500.0
2014-11-26 12:10:00,100.61,100.66,100.61,100.66,3400.0,90.1056,90.1504,90.1056,90.1504,3400.0
2014-11-26 12:15:00,100.66,100.82,100.66,100.82,8000.0,90.1504,90.2937,90.1504,90.2937,8000.0
2014-11-26 12:20:00,100.82,100.82,100.49,100.49,16500.0,90.2937,90.2937,89.9981,89.9981,16500.0
2014-11-26 12:25:00,100.52,100.54,100.23,100.24,41900.0,90.025,90.0429,89.7653,89.7742,41900.0
2014-11-26 12:30:00,100.22,100.42,100.13,100.32,66500.0,89.7563,89.9354,89.6757,89.8459,66500.0
2014-11-26 12:35:00,100.32,100.44,100.32,100.41,4600.0,89.8459,89.9534,89.8459,89.9265,4600.0
2014-11-26 12:40:00,100.43,100.58,100.43,100.51,5800.0,89.9444,90.0787,89.9444,90.0161,5800.0
2014-11-26 12:45:00,100.49,100.49,100.36,100.36,12900.0,89.9981,89.9981,89.8817,89.8817,12900.0
2014-11-26 12:50:00,100.34,100.45,100.34,100.39,11800.0,89.8638,89.9623,89.8638,89.9086,11800.0
2014-11-26 12:55:00,100.39,100.44,100.36,100.36,5200.0,89.9086,89.9534,89.8817,89.8817,5200.0
2014-11-26 13:00:00,100.36,100.51,100.35,100.35,15800.0,89.8817,90.0161,89.8728,89.8728,15800.0
2014-11-26 13:05:00,100.39,100.5,100.35,100.4,11200.0,89.9086,90.0071,89.8728,89.9175,11200.0
2014-11-26 13:10:00,100.42,100.44,100.35,100.35,7700.0,89.9354,89.9534,89.8728,89.8728,7700.0
2014-11-26 13:15:00,100.35,100.44,100.34,100.4,12800.0,89.8728,89.9534,89.8638,89.9175,12800.0
2014-11-26 13:20:00,100.4,100.43,100.16,100.27,21400.0,89.9175,89.9444,89.7026,89.8011,21400.0
2014-11-26 13:25:00,100.27,100.29,100.11,100.15,30900.0,89.8011,89.819,89.6578,89.6936,30900.0
2014-11-26 13:30:00,100.13,100.13,99.99,100.05,41100.0,89.6757,89.6757,89.5503,89.6041,41100.0
2014-11-26 13:35:00,100.05,100.09,100.0,100.04,21400.0,89.6041,89.6399,89.5593,89.5951,21400.0
2014-11-26 13:40:00,100.04,100.06,100.0,100.02,20500.0,89.5951,89.613,89.5593,89.5772,20500.0
2014-11-26 13:45:00,100.04,100.08,99.98,100.08,27800.0,89.5951,89.6309,89.5414,89.6309,27800.0
2014-11-26 13:50:00,100.08,100.08,99.85,99.88,32500.0,89.6309,89.6309,89.425,89.4518,32500.0
2014-11-26 13:55:00,99.89,99.94,99.84,99.89,12700.0,89.4608,89.5056,89.416,89.4608,12700.0
2014-11-26 14:00:00,99.91,100.03,99.91,100.03,8100.0,89.4787,89.5862,89.4787,89.5862,8100.0
2014-11-26 14:05:00,100.02,100.04,99.99,100.04,8100.0,89.5772,89.5951,89.5503,89.5951,8100.0
2014-11-26 14:10:00,100.05,100.09,99.98,100.06,11100.0,89.6041,89.6399,89.5414,89.613,11100.0
2014-11-26 14:15:00,100.03,100.08,99.99,100.01,34900.0,89.5862,89.6309,89.5503,89.5683,34900.0
2014-11-26 14:20:00,100.03,100.04,99.96,100.0,6400.0,89.5862,89.5951,89.5235,89.5593,6400.0
2014-11-26 14:25:00,100.01,100.04,99.99,100.01,3900.0,89.5683,89.5951,89.5503,89.5683,3900.0
2014-11-26 14:30:00,100.01,100.04,99.97,100.02,15000.0,89.5683,89.5951,89.5324,89.5772,15000.0
2014-11-26 14:35:00,100.04,100.04,100.0,100.02,9200.0,89.5951,89.5951,89.5593,89.5772,9200.0
2014-11-26 14:40:00,100.03,100.04,99.96,99.96,8400.0,89.5862,89.5951,89.5235,89.5235,8400.0
2014-11-26 14:45:00,99.99,100.02,99.99,100.0,12700.0,89.5503,89.5772,89.5503,89.5593,12700.0
2014-11-26 14:50:00,100.0,100.04,99.99,100.02,11200.0,89.5593,89.5951,89.5503,89.5772,11200.0
2014-11-26 14:55:00,100.02,100.04,99.98,99.98,19100.0,89.5772,89.5951,89.5414,89.5414,19100.0
2014-11-26 15:00:00,99.99,100.0,99.95,99.95,7200.0,89.5503,89.5593,89.5145,89.5145,7200.0
2014-11-26 15:05:00,99.94,99.96,99.85,99.96,11200.0,89.5056,89.5235,89.425,89.5235,11200.0
2014-11-26 15:10:00,99.98,100.03,99.98,100.02,19600.0,89.5414,89.5862,89.5414,89.5772,19600.0
2014-11-26 15:15:00,100.01,100.04,99.99,100.03,10200.0,89.5683,89.5951,89.5503,89.5862,10200.0
2014-11-26 15:20:00,100.03,100.11,100.0,100.07,28700.0,89.5862,89.6578,89.5593,89.622,28700.0
2014-11-26 15:25:00,100.08,100.13,100.05,100.09,17000.0,89.6309,89.6757,89.6041,89.6399,17000.0
2014-11-26 15:30:00,100.09,100.16,100.04,100.16,22100.0,89.6399,89.7026,89.5951,89.7026,22100.0
2014-11-26 15:35:00,100.15,100.23,100.15,100.22,14300.0,89.6936,89.7653,89.6936,89.7563,14300.0
2014-11-26 15:40:00,100.21,100.31,100.18,100.25,12900.0,89.7474,89.8369,89.7205,89.7832,12900.0
2014-11-26 15:45:00,100.3,100.36,100.09,100.21,44100.0,89.828,89.8817,89.6399,89.7474,44100.0
2014-11-26 15:50:00,100.2,100.27,100.1,100.11,49600.0,89.7384,89.8011,89.6489,89.6578,49600.0
2014-11-26 15:55:00,100.11,100.2,100.09,100.16,76700.0,89.6578,89.7384,89.6399,89.7026,76700.0
2014-11-28 09:30:00,100.72,101.28,100.72,101.22,19800.0,90.2041,90.7057,90.2041,90.6519,19800.0
2014-11-28 09:35:00,101.22,101.33,101.01,101.21,18700.0,90.6519,90.7504,90.4638,90.643,18700.0
2014-11-28 09:40:00,101.21,101.36,101.1,101.19,20600.0,90.643,90.7773,90.5445,90.6251,20600.0
2014-11-28 09:45:00,101.19,101.35,100.91,100.92,18400.0,90.6251,90.7684,90.3743,90.3832,18400.0
2014-11-28 09:50:00,100.96,101.01,100.87,101.01,17500.0,90.4191,90.4638,90.3385,90.4638,17500.0
2014-11-28 09:55:00,101.01,101.1,100.98,101.05,28600.0,90.4638,90.5445,90.437,90.4997,28600.0
2014-11-28 10:00:00,101.06,101.08,100.95,100.98,38600.0,90.5086,90.5265,90.4101,90.437,38600.0
2014-11-28 10:05:00,100.97,101.08,100.96,101.01,35500.0,90.428,90.5265,90.4191,90.4638,35500.0
2014-11-28 10:10:00,101.03,101.06,100.98,101.01,31400.0,90.4818,90.5086,90.437,90.4638,31400.0
2014-11-28 10:15:00,101.01,101.31,101.0,101.29,21000.0,90.4638,90.7325,90.4549,90.7146,21000.0
2014-11-28 10:20:00,101.31,101.44,101.3,101.41,18100.0,90.7325,90.849,90.7236,90.8221,18100.0
2014-11-28 10:25:00,101.42,101.42,101.23,101.28,15000.0,90.831,90.831,90.6609,90.7057,15000.0
2014-11-28 10:30:00,101.3,101.31,101.23,101.3,7700.0,90.7236,90.7325,90.6609,90.7236,7700.0
2014-11-28 10:35:00,101.3,101.44,101.29,101.38,17600.0,90.7236,90.849,90.7146,90.7952,17600.0
2014-11-28 10:40:00,101.4,101.49,101.39,101.44,12200.0,90.8131,90.8937,90.8042,90.849,12200.0
2014-11-28 10:45:00,101.4,101.58,101.38,101.58,6300.0,90.8131,90.9743,90.7952,90.9743,6300.0
2014-11-28 10:50:00,101.61,101.62,101.39,101.42,9000.0,91.0012,91.0102,90.8042,90.831,9000.0
2014-11-28 10:55:00,101.4,101.43,101.34,101.34,7600.0,90.8131,90.84,90.7594,90.7594,7600.0
2014-11-28 11:00:00,101.33,101.36,101.29,101.35,8400.0,90.7504,90.7773,90.7146,90.7684,8400.0
2014-11-28 11:05:00,101.34,101.35,101.3,101.33,11800.0,90.7594,90.7684,90.7236,90.7504,11800.0
2014-11-28 11:10:00,101.32,101.33,101.25,101.26,13600.0,90.7415,90.7504,90.6788,90.6877,13600.0
2014-11-28 11:15:00,101.22,101.23,101.15,101.21,10600.0,90.6519,90.6609,90.5892,90.643,10600.0
2014-11-28 11:20:00,101.19,101.21,101.07,101.07,18000.0,90.6251,90.643,90.5176,90.5176,18000.0
2014-11-28 11:25:00,101.09,101.1,101.02,101.05,7100.0,90.5355,90.5445,90.4728,90.4997,7100.0
2014-11-28 11:30:00,101.06,101.09,101.01,101.09,12200.0,90.5086,90.5355,90.4638,90.5355,12200.0
2014-11-28 11:35:00,101.09,101.17,101.05,101.07,17600.0,90.5355,90.6071,90.4997,90.5176,17600.0
2014-11-28 11:40:00,101.08,101.11,101.04,101.1,19600.0,90.5265,90.5534,90.4907,90.5445,19600.0
2014-11-28 11:45:00,101.1,101.1,100.97,100.97,6000.0,90.5445,90.5445,90.428,90.428,6000.0
2014-11-28 11:50:00,100.96,100.97,100.94,100.94,2500.0,90.4191,90.428,90.4012,90.4012,2500.0
2014-11-28 11:55:00,100.94,100.96,100.91,100.91,5000.0,90.4012,90.4191,90.3743,90.3743,5000.0
2014-11-28 12:00:00,100.91,100.92,100.84,100.87,8300.0,90.3743,90.3832,90.3116,90.3385,8300.0
2014-11-28 12:05:00,100.87,100.89,100.85,100.86,9100.0,90.3385,90.3564,90.3206,90.3295,9100.0
2014-11-28 12:10:00,100.87,101.0,100.87,100.99,5900.0,90.3385,90.4549,90.3385,90.4459,5900.0
2014-11-28 12:15:00,100.99,101.05,100.92,100.93,7600.0,90.4459,90.4997,90.3832,90.3922,7600.0
2014-11-28 12:20:00,100.93,100.95,100.89,100.94,6000.0,90.3922,90.4101,90.3564,90.4012,6000.0
2014-11-28 12:25:00,100.94,100.97,100.94,100.95,4800.0,90.4012,90.428,90.4012,90.4101,4800.0
2014-11-28 12:30:00,100.95,100.96,100.84,100.94,8200.0,90.4101,90.4191,90.3116,90.4012,8200.0
2014-11-28 12:35:00,100.92,100.93,100.89,100.91,3500.0,90.3832,90.3922,90.3564,90.3743,3500.0
2014-11-28 12:40:00,100.9,100.94,100.85,100.94,9000.0,90.3653,90.4012,90.3206,90.4012,9000.0
2014-11-28 12:45:00,100.94,100.98,100.9,100.91,9900.0,90.4012,90.437,90.3653,90.3743,9900.0
2014-11-28 12:50:00,100.92,100.92,100.84,100.9,10300.0,90.3832,90.3832,90.3116,90.3653,10300.0
2014-11-28 12:55:00,100.89,101.01,100.84,100.97,26900.0,90.3564,90.4638,90.3116,90.428,26900.0
2014-12-01 09:30:00,100.74,101.05,100.5,101.03,22000.0,90.222,90.4997,90.0071,90.4818,22000.0
2014-12-01 09:35:00,100.91,100.91,100.29,100.29,12500.0,90.3743,90.3743,89.819,89.819,12500.0
2014-12-01 09:40:00,100.34,100.35,99.94,100.07,11700.0,89.8638,89.8728,89.5056,89.622,11700.0
2014-12-01 09:45:00,100.08,100.2,99.86,100.07,16600.0,89.6309,89.7384,89.4339,89.622,16600.0
2014-12-01 09:50:00,100.06,100.07,99.84,99.84,23900.0,89.613,89.622,89.416,89.416,23900.0
2014-12-01 09:55:00,99.84,99.84,99.72,99.73,18200.0,89.416,89.416,89.3085,89.3175,18200.0
2014-12-01 10:00:00,99.77,99.92,99.74,99.83,22300.0,89.3533,89.4877,89.3264,89.407,22300.0
2014-12-01 10:05:00,99.83,99.86,99.75,99.78,22900.0,89.407,89.4339,89.3354,89.3623,22900.0
2014-12-01 10:10:00,99.77,100.17,99.74,100.15,32800.0,89.3533,89.7116,89.3264,89.6936,32800.0
2014-12-01 10:15:00,100.14,100.41,100.13,100.37,13100.0,89.6847,89.9265,89.6757,89.8907,13100.0
2014-12-01 10:20:00,100.38,100.51,100.36,100.44,73300.0,89.8996,90.0161,89.8817,89.9534,73300.0
2014-12-01 10:25:00,100.45,100.46,100.33,100.33,14700.0,89.9623,89.9713,89.8548,89.8548,14700.0
2014-12-01 10:30:00,100.34,100.34,100.15,100.16,16100.0,89.8638,89.8638,89.6936,89.7026,16100.0
2014-12-01 10:35:00,100.14,100.14,99.97,99.99,25000.0,89.6847,89.6847,89.5324,89.5503,25000.0
2014-12-01 10:40:00,99.98,100.0,99.65,99.7,32900.0,89.5414,89.5593,89.2458,89.2906,32900.0
2014-12-01 10:45:00,99.78,99.85,99.75,99.84,6500.0,89.3623,89.425,89.3354,89.416,6500.0
2014-12-01 10:50:00,99.84,99.85,99.71,99.71,36400.0,89.416,89.425,89.2996,89.2996,36400.0
2014-12-01 10:55:00,99.71,99.74,99.58,99.58,32200.0,89.2996,89.3264,89.1832,89.1832,32200.0
2014-12-01 11:00:00,99.58,99.59,99.35,99.38,23100.0,89.1832,89.1921,88.9772,89.004,23100.0
2014-12-01 11:05:00,99.37,99.38,99.18,99.21,23100.0,88.9951,89.004,88.8249,88.8518,23100.0
2014-12-01 11:10:00,99.2,99.23,99.18,99.22,18300.0,88.8428,88.8697,88.8249,88.8607,18300.0
2014-12-01 11:15:00,99.22,99.3,99.18,99.3,23900.0,88.8607,88.9324,88.8249,88.9324,23900.0
2014-12-01 11:20:00,99.3,99.5,99.3,99.49,9700.0,88.9324,89.1115,88.9324,89.1025,9700.0
2014-12-01 11:25:00,99.51,99.65,99.5,99.64,11900.0,89.1205,89.2458,89.1115,89.2369,11900.0
2014-12-01 11:30:00,99.64,99.68,99.5,99.5,13000.0,89.2369,89.2727,89.1115,89.1115,13000.0
2014-12-01 11:35:00,99.5,99.54,99.43,99.53,7600.0,89.1115,89.1473,89.0488,89.1384,7600.0
2014-12-01 11:40:00,99.52,99.66,99.52,99.65,10300.0,89.1294,89.2548,89.1294,89.2458,10300.0
2014-12-01 11:45:00,99.65,99.65,99.53,99.53,8600.0,89.2458,89.2458,89.1384,89.1384,8600.0
2014-12-01 11:50:00,99.53,99.54,99.38,99.4,15100.0,89.1384,89.1473,89.004,89.0219,15100.0
2014-12-01 11:55:00,99.38,99.38,99.25,99.26,25400.0,89.004,89.004,88.8876,88.8966,25400.0
2014-12-01 12:00:00,99.26,99.26,99.21,99.22,14800.0,88.8966,88.8966,88.8518,88.8607,14800.0
2014-12-01 12:05:00,99.22,99.22,99.14,99.17,15700.0,88.8607,88.8607,88.7891,88.816,15700.0
2014-12-01 12:10:00,99.17,99.37,99.17,99.36,6900.0,88.816,88.9951,88.816,88.9861,6900.0
2014-12-01 12:15:00,99.39,99.46,99.38,99.41,9400.0,89.013,89.0757,89.004,89.0309,9400.0
2014-12-01 12:20:00,99.41,99.49,99.41,99.49,7300.0,89.0309,89.1025,89.0309,89.1025,7300.0
2014-12-01 12:25:00,99.5,99.5,99.43,99.43,6800.0,89.1115,89.1115,89.0488,89.0488,6800.0
2014-12-01 12:30:00,99.44,99.56,99.44,99.55,6400.0,89.0578,89.1652,89.0578,89.1563,6400.0
2014-12-01 12:35:00,99.53,99.59,99.5,99.52,6000.0,89.1384,89.1921,89.1115,89.1294,6000.0
2014-12-01 12:40:00,99.5,99.5,99.32,99.33,23100.0,89.1115,89.1115,88.9503,88.9593,23100.0
2014-12-01 12:45:00,99.33,99.33,99.24,99.31,5700.0,88.9593,88.9593,88.8786,88.9413,5700.0
2014-12-01 12:50:00,99.31,99.31,99.29,99.3,6700.0,88.9413,88.9413,88.9234,88.9324,6700.0
2014-12-01 12:55:00,99.3,99.4,99.27,99.38,12500.0,88.9324,89.0219,88.9055,89.004,12500.0
2014-12-01 13:00:00,99.38,99.5,99.38,99.5,10900.0,89.004,89.1115,89.004,89.1115,10900.0
2014-12-01 13:05:00,99.49,99.55,99.4,99.41,8300.0,89.1025,89.1563,89.0219,89.0309,8300.0
2014-12-01 13:10:00,99.42,99.5,99.36,99.38,15500.0,89.0399,89.1115,88.9861,89.004,15500.0
2014-12-01 13:15:00,99.39,99.5,99.38,99.47,7200.0,89.013,89.1115,89.004,89.0846,7200.0
2014-12-01 13:20:00,99.47,99.56,99.46,99.56,6400.0,89.0846,89.1652,89.0757,89.1652,6400.0
2014-12-01 13:25:00,99.55,99.55,99.44,99.52,7200.0,89.1563,89.1563,89.0578,89.1294,7200.0
2014-12-01 13:30:00,99.54,99.7,99.54,99.62,25600.0,89.1473,89.2906,89.1473,89.219,25600.0
2014-12-01 13:35:00,99.65,99.72,99.6,99.72,6800.0,89.2458,89.3085,89.2011,89.3085,6800.0
2014-12-01 13:40:00,99.73,99.84,99.73,99.75,11300.0,89.3175,89.416,89.3175,89.3354,11300.0
2014-12-01 13:45:00,99.76,99.96,99.75,99.88,7100.0,89.3444,89.5235,89.3354,89.4518,7100.0
2014-12-01 13:50:00,99.9,99.91,99.77,99.78,5300.0,89.4697,89.4787,89.3533,89.3623,5300.0
2014-12-01 13:55:00,99.79,99.92,99.79,99.9,7700.0,89.3712,89.4877,89.3712,89.4697,7700.0
2014-12-01 14:00:00,99.9,99.9,99.82,99.82,5900.0,89.4697,89.4697,89.3981,89.3981,5900.0
2014-12-01 14:05:00,99.82,99.82,99.7,99.73,8800.0,89.3981,89.3981,89.2906,89.3175,8800.0
2014-12-01 14:10:00,99.73,99.74,99.59,99.62,10800.0,89.3175,89.3264,89.1921,89.219,10800.0
2014-12-01 14:15:00,99.61,99.73,99.59,99.73,5600.0,89.21,89.3175,89.1921,89.3175,5600.0
2014-12-01 14:20:00,99.7,99.73,99.59,99.59,7600.0,89.2906,89.3175,89.1921,89.1921,7600.0
2014-12-01 14:25:00,99.59,99.72,99.56,99.56,11000.0,89.1921,89.3085,89.1652,89.1652,11000.0
2014-12-01 14:30:00,99.57,99.68,99.57,99.63,12600.0,89.1742,89.2727,89.1742,89.2279,12600.0
2014-12-01 14:35:00,99.63,99.76,99.62,99.76,16900.0,89.2279,89.3444,89.219,89.3444,16900.0
2014-12-01 14:40:00,99.76,99.77,99.57,99.64,22400.0,89.3444,89.3533,89.1742,89.2369,22400.0
2014-12-01 14:45:00,99.66,99.8,99.65,99.8,11600.0,89.2548,89.3802,89.2458,89.3802,11600.0
2014-12-01 14:50:00,99.8,99.85,99.76,99.81,14600.0,89.3802,89.425,89.3444,89.3891,14600.0
2014-12-01 14:55:00,99.82,99.84,99.73,99.8,11700.0,89.3981,89.416,89.3175,89.3802,11700.0
2014-12-01 15:00:00,99.81,99.98,99.8,99.97,10700.0,89.3891,89.5414,89.3802,89.5324,10700.0
2014-12-01 15:05:00,99.95,99.96,99.91,99.94,10400.0,89.5145,89.5235,89.4787,89.5056,10400.0
2014-12-01 15:10:00,99.92,99.95,99.88,99.92,10100.0,89.4877,89.5145,89.4518,89.4877,10100.0
2014-12-01 15:15:00,99.95,99.96,99.88,99.94,22300.0,89.5145,89.5235,89.4518,89.5056,22300.0
2014-12-01 15:20:00,99.91,99.97,99.89,99.95,22700.0,89.4787,89.5324,89.4608,89.5145,22700.0
2014-12-01 15:25:00,99.95,99.96,99.92,99.94,27000.0,89.5145,89.5235,89.4877,89.5056,27000.0
2014-12-01 15:30:00,99.95,99.95,99.89,99.91,28100.0,89.5145,89.5145,89.4608,89.4787,28100.0
2014-12-01 15:35:00,99.92,99.92,99.74,99.76,30200.0,89.4877,89.4877,89.3264,89.3444,30200.0
2014-12-01 15:40:00,99.77,99.83,99.77,99.78,23100.0,89.3533,89.407,89.3533,89.3623,23100.0
2014-12-01 15:45:00,99.79,99.92,99.75,99.9,56400.0,89.3712,89.4877,89.3354,89.4697,56400.0
2014-12-01 15:50:00,99.89,99.91,99.73,99.75,63900.0,89.4608,89.4787,89.3175,89.3354,63900.0
2014-12-01 15:55:00,99.76,99.8,99.63,99.68,79400.0,89.3444,89.3802,89.2279,89.2727,79400.0
2014-12-02 09:30:00,99.94,100.06,99.46,99.56,45800.0,89.5056,89.613,89.0757,89.1652,45800.0
2014-12-02 09:35:00,99.67,99.91,99.53,99.57,31100.0,89.2638,89.4787,89.1384,89.1742,31100.0
2014-12-02 09:40:00,99.53,99.65,99.46,99.5,30200.0,89.1384,89.2458,89.0757,89.1115,30200.0
2014-12-02 09:45:00,99.51,99.55,99.35,99.35,48600.0,89.1205,89.1563,88.9772,88.9772,48600.0
2014-12-02 09:50:00,99.35,99.37,99.2,99.25,22800.0,88.9772,88.9951,88.8428,88.8876,22800.0
2014-12-02 09:55:00,99.32,99.47,99.24,99.45,16200.0,88.9503,89.0846,88.8786,89.0667,16200.0
2014-12-02 10:00:00,99.46,99.53,99.36,99.47,55100.0,89.0757,89.1384,88.9861,89.0846,55100.0
2014-12-02 10:05:00,99.48,99.58,99.46,99.55,23000.0,89.0936,89.1832,89.0757,89.1563,23000.0
2014-12-02 10:10:00,99.55,99.58,99.49,99.5,17700.0,89.1563,89.1832,89.1025,89.1115,17700.0
2014-12-02 10:15:00,99.51,99.69,99.5,99.65,15300.0,89.1205,89.2817,89.1115,89.2458,15300.0
2014-12-02 10:20:00,99.67,99.76,99.67,99.71,16300.0,89.2638,89.3444,89.2638,89.2996,16300.0
2014-12-02 10:25:00,99.72,99.75,99.66,99.67,6900.0,89.3085,89.3354,89.2548,89.2638,6900.0
2014-12-02 10:30:00,99.68,99.7,99.63,99.67,11200.0,89.2727,89.2906,89.2279,89.2638,11200.0
2014-12-02 10:35:00,99.68,99.74,99.59,99.6,13700.0,89.2727,89.3264,89.1921,89.2011,13700.0
2014-12-02 10:40:00,99.6,99.73,99.59,99.73,9300.0,89.2011,89.3175,89.1921,89.3175,9300.0
2014-12-02 10:45:00,99.73,99.79,99.67,99.67,6300.0,89.3175,89.3712,89.2638,89.2638,6300.0
2014-12-02 10:50:00,99.68,99.69,99.62,99.64,9900.0,89.2727,89.2817,89.219,89.2369,9900.0
2014-12-02 10:55:00,99.62,99.65,99.57,99.63,15000.0,89.219,89.2458,89.1742,89.2279,15000.0
2014-12-02 11:00:00,99.64,99.79,99.64,99.77,11600.0,89.2369,89.3712,89.2369,89.3533,11600.0
2014-12-02 11:05:00,99.76,99.83,99.72,99.76,23200.0,89.3444,89.407,89.3085,89.3444,23200.0
2014-12-02 11:10:00,99.76,99.82,99.72,99.73,19800.0,89.3444,89.3981,89.3085,89.3175,19800.0
2014-12-02 11:15:00,99.73,99.79,99.72,99.77,14100.0,89.3175,89.3712,89.3085,89.3533,14100.0
2014-12-02 11:20:00,99.79,99.91,99.71,99.91,25200.0,89.3712,89.4787,89.2996,89.4787,25200.0
2014-12-02 11:25:00,99.9,99.95,99.85,99.94,7500.0,89.4697,89.5145,89.425,89.5056,7500.0
2014-12-02 11:30:00,99.92,99.98,99.89,99.97,8000.0,89.4877,89.5414,89.4608,89.5324,8000.0
2014-12-02 11:35:00,99.99,100.05,99.98,100.05,32000.0,89.5503,89.6041,89.5414,89.6041,32000.0
2014-12-02 11:40:00,100.05,100.06,99.92,100.06,20900.0,89.6041,89.613,89.4877,89.613,20900.0
2014-12-02 11:45:00,100.04,100.05,100.0,100.05,8000.0,89.5951,89.6041,89.5593,89.6041,8000.0
2014-12-02 11:50:00,100.05,100.07,100.0,100.04,8200.0,89.6041,89.622,89.5593,89.5951,8200.0
2014-12-02 11:55:00,100.05,100.05,100.0,100.03,5800.0,89.6041,89.6041,89.5593,89.5862,5800.0
2014-12-02 12:00:00,100.02,100.04,100.0,100.01,10200.0,89.5772,89.5951,89.5593,89.5683,10200.0
2014-12-02 12:05:00,100.01,100.02,99.98,100.01,12600.0,89.5683,89.5772,89.5414,89.5683,12600.0
2014-12-02 12:10:00,100.02,100.07,100.02,100.06,5200.0,89.5772,89.622,89.5772,89.613,5200.0
2014-12-02 12:15:00,100.04,100.04,99.97,99.98,13000.0,89.5951,89.5951,89.5324,89.5414,13000.0
2014-12-02 12:20:00,99.99,100.04,99.97,100.04,6300.0,89.5503,89.5951,89.5324,89.5951,6300.0
2014-12-02 12:25:00,100.03,100.05,99.98,100.03,8600.0,89.5862,89.6041,89.5414,89.5862,8600.0
2014-12-02 12:30:00,100.01,100.03,100.0,100.0,15500.0,89.5683,89.5862,89.5593,89.5593,15500.0
2014-12-02 12:35:00,100.01,100.03,100.0,100.01,6800.0,89.5683,89.5862,89.5593,89.5683,6800.0
2014-12-02 12:40:00,100.02,100.03,100.0,100.0,5100.0,89.5772,89.5862,89.5593,89.5593,5100.0
2014-12-02 12:45:00,100.0,100.02,100.0,100.01,2400.0,89.5593,89.5772,89.5593,89.5683,2400.0
2014-12-02 12:50:00,100.01,100.05,99.99,100.0,5000.0,89.5683,89.6041,89.5503,89.5593,5000.0
2014-12-02 12:55:00,100.01,100.06,99.94,100.0,17900.0,89.5683,89.613,89.5056,89.5593,17900.0
2014-12-02 13:00:00,100.0,100.22,100.0,100.16,11900.0,89.5593,89.7563,89.5593,89.7026,11900.0
2014-12-02 13:05:00,100.16,100.23,100.16,100.21,2800.0,89.7026,89.7653,89.7026,89.7474,2800.0
2014-12-02 13:10:00,100.21,100.31,100.21,100.3,5900.0,89.7474,89.8369,89.7474,89.828,5900.0
2014-12-02 13:15:00,100.29,100.44,100.27,100.44,21700.0,89.819,89.9534,89.8011,89.9534,21700.0
2014-12-02 13:20:00,100.43,100.6,100.4,100.47,78000.0,89.9444,90.0967,89.9175,89.9802,78000.0
2014-12-02 13:25:00,100.5,100.6,100.49,100.56,19200.0,90.0071,90.0967,89.9981,90.0608,19200.0
2014-12-02 13:30:00,100.57,100.7,100.53,100.65,14400.0,90.0698,90.1862,90.034,90.1414,14400.0
2014-12-02 13:35:00,100.65,100.72,100.6,100.69,17500.0,90.1414,90.2041,90.0967,90.1773,17500.0
2014-12-02 13:40:00,100.69,100.92,100.68,100.82,78100.0,90.1773,90.3832,90.1683,90.2937,78100.0
2014-12-02 13:45:00,100.82,100.85,100.72,100.73,59000.0,90.2937,90.3206,90.2041,90.2131,59000.0
2014-12-02 13:50:00,100.71,100.72,100.59,100.61,7400.0,90.1952,90.2041,90.0877,90.1056,7400.0
2014-12-02 13:55:00,100.61,100.64,100.59,100.64,5900.0,90.1056,90.1325,90.0877,90.1325,5900.0
2014-12-02 14:00:00,100.64,100.67,100.64,100.66,4600.0,90.1325,90.1593,90.1325,90.1504,4600.0
2014-12-02 14:05:00,100.63,100.66,100.59,100.61,10000.0,90.1235,90.1504,90.0877,90.1056,10000.0
2014-12-02 14:10:00,100.62,100.7,100.62,100.64,8600.0,90.1146,90.1862,90.1146,90.1325,8600.0
2014-12-02 14:15:00,100.64,100.7,100.63,100.64,5100.0,90.1325,90.1862,90.1235,90.1325,5100.0
2014-12-02 14:20:00,100.67,100.7,100.65,100.67,5900.0,90.1593,90.1862,90.1414,90.1593,5900.0
2014-12-02 14:25:00,100.66,100.66,100.62,100.66,3900.0,90.1504,90.1504,90.1146,90.1504,3900.0
2014-12-02 14:30:00,100.65,100.69,100.62,100.69,8300.0,90.1414,90.1773,90.1146,90.1773,8300.0
2014-12-02 14:35:00,100.69,100.7,100.65,100.7,6700.0,90.1773,90.1862,90.1414,90.1862,6700.0
2014-12-02 14:40:00,100.69,100.72,100.66,100.72,15500.0,90.1773,90.2041,90.1504,90.2041,15500.0
2014-12-02 14:45:00,100.72,100.78,100.69,100.7,34200.0,90.2041,90.2579,90.1773,90.1862,34200.0
2014-12-02 14:50:00,100.7,100.76,100.68,100.7,18600.0,90.1862,90.24,90.1683,90.1862,18600.0
2014-12-02 14:55:00,100.7,100.73,100.68,100.72,14300.0,90.1862,90.2131,90.1683,90.2041,14300.0
2014-12-02 15:00:00,100.72,100.75,100.71,100.72,13400.0,90.2041,90.231,90.1952,90.2041,13400.0
2014-12-02 15:05:00,100.72,100.74,100.69,100.71,20600.0,90.2041,90.222,90.1773,90.1952,20600.0
2014-12-02 15:10:00,100.71,100.71,100.65,100.66,12100.0,90.1952,90.1952,90.1414,90.1504,12100.0
2014-12-02 15:15:00,100.67,100.68,100.62,100.66,12100.0,90.1593,90.1683,90.1146,90.1504,12100.0
2014-12-02 15:20:00,100.66,100.66,100.55,100.57,13300.0,90.1504,90.1504,90.0519,90.0698,13300.0
2014-12-02 15:25:00,100.57,100.63,100.55,100.62,15800.0,90.0698,90.1235,90.0519,90.1146,15800.0
2014-12-02 15:30:00,100.63,100.73,100.63,100.68,17000.0,90.1235,90.2131,90.1235,90.1683,17000.0
2014-12-02 15:35:00,100.69,100.69,100.56,100.58,11900.0,90.1773,90.1773,90.0608,90.0787,11900.0
2014-12-02 15:40:00,100.58,100.61,100.57,100.6,20800.0,90.0787,90.1056,90.0698,90.0967,20800.0
2014-12-02 15:45:00,100.59,100.6,100.53,100.54,21600.0,90.0877,90.0967,90.034,90.0429,21600.0
2014-12-02 15:50:00,100.54,100.56,100.4,100.4,37300.0,90.0429,90.0608,89.9175,89.9175,37300.0
2014-12-02 15:55:00,100.41,100.53,100.4,100.52,44300.0,89.9265,90.034,89.9175,90.025,44300.0
2014-12-03 09:30:00,100.28,101.01,100.28,100.91,23700.0,89.8101,90.4638,89.8101,90.3743,23700.0
2014-12-03 09:35:00,100.93,101.02,100.71,100.78,55000.0,90.3922,90.4728,90.1952,90.2579,55000.0
2014-12-03 09:40:00,100.71,100.8,100.66,100.8,2300.0,90.1952,90.2758,90.1504,90.2758,2300.0
2014-12-03 09:45:00,100.8,100.88,100.68,100.73,6300.0,90.2758,90.3474,90.1683,90.2131,6300.0
2014-12-03 09:50:00,100.73,100.77,100.69,100.72,3600.0,90.2131,90.2489,90.1773,90.2041,3600.0
2014-12-03 09:55:00,100.63,100.72,100.58,100.65,4300.0,90.1235,90.2041,90.0787,90.1414,4300.0
2014-12-03 10:00:00,100.7,100.73,100.59,100.7,5300.0,90.1862,90.2131,90.0877,90.1862,5300.0
2014-12-03 10:05:00,100.68,100.95,100.68,100.86,12300.0,90.1683,90.4101,90.1683,90.3295,12300.0
2014-12-03 10:10:00,100.87,101.02,100.78,100.84,14200.0,90.3385,90.4728,90.2579,90.3116,14200.0
2014-12-03 10:15:00,100.86,100.89,100.79,100.8,5100.0,90.3295,90.3564,90.2668,90.2758,5100.0
2014-12-03 10:20:00,100.81,100.81,100.66,100.67,13900.0,90.2847,90.2847,90.1504,90.1593,13900.0
2014-12-03 10:25:00,100.65,100.67,100.62,100.65,7300.0,90.1414,90.1593,90.1146,90.1414,7300.0
2014-12-03 10:30:00,100.62,100.71,100.62,100.7,5900.0,90.1146,90.1952,90.1146,90.1862,5900.0
2014-12-03 10:35:00,100.7,100.78,100.65,100.73,4600.0,90.1862,90.2579,90.1414,90.2131,4600.0
2014-12-03 10:40:00,100.74,100.74,100.58,100.6,1900.0,90.222,90.222,90.0787,90.0967,1900.0
2014-12-03 10:45:00,100.61,100.65,100.59,100.65,5400.0,90.1056,90.1414,90.0877,90.1414,5400.0
2014-12-03 10:50:00,100.63,100.64,100.43,100.43,4600.0,90.1235,90.1325,89.9444,89.9444,4600.0
2014-12-03 10:55:00,100.45,100.45,100.32,100.33,7600.0,89.9623,89.9623,89.8459,89.8548,7600.0
2014-12-03 11:00:00,100.34,100.44,100.33,100.44,5200.0,89.8638,89.9534,89.8548,89.9534,5200.0
2014-12-03 11:05:00,100.45,100.5,100.39,100.41,11500.0,89.9623,90.0071,89.9086,89.9265,11500.0
2014-12-03 11:10:00,100.43,100.45,100.37,100.37,12500.0,89.9444,89.9623,89.8907,89.8907,12500.0
2014-12-03 11:15:00,100.36,100.48,100.34,100.45,5700.0,89.8817,89.9892,89.8638,89.9623,5700.0
2014-12-03 11:20:00,100.46,100.54,100.45,100.53,5800.0,89.9713,90.0429,89.9623,90.034,5800.0
2014-12-03 11:25:00,100.53,100.66,100.48,100.66,5500.0,90.034,90.1504,89.9892,90.1504,5500.0
2014-12-03 11:30:00,100.66,100.66,100.48,100.48,7700.0,90.1504,90.1504,89.9892,89.9892,7700.0
2014-12-03 11:35:00,100.49,100.55,100.49,100.5,2800.0,89.9981,90.0519,89.9981,90.0071,2800.0
2014-12-03 11:40:00,100.51,100.51,100.43,100.48,7300.0,90.0161,90.0161,89.9444,89.9892,7300.0
2014-12-03 11:45:00,100.45,100.47,100.44,100.44,2500.0,89.9623,89.9802,89.9534,89.9534,2500.0
2014-12-03 11:50:00,100.46,100.46,100.4,100.45,3200.0,89.9713,89.9713,89.9175,89.9623,3200.0
2014-12-03 11:55:00,100.45,100.53,100.45,100.48,10500.0,89.9623,90.034,89.9623,89.9892,10500.0
2014-12-03 12:00:00,100.48,100.51,100.44,100.44,4100.0,89.9892,90.0161,89.9534,89.9534,4100.0
2014-12-03 12:05:00,100.44,100.47,100.41,100.42,4400.0,89.9534,89.9802,89.9265,89.9354,4400.0
2014-12-03 12:10:00,100.43,100.48,100.43,100.48,2900.0,89.9444,89.9892,89.9444,89.9892,2900.0
2014-12-03 12:15:00,100.5,100.52,100.42,100.43,3800.0,90.0071,90.025,89.9354,89.9444,3800.0
2014-12-03 12:20:00,100.43,100.49,100.42,100.42,4400.0,89.9444,89.9981,89.9354,89.9354,4400.0
2014-12-03 12:25:00,100.42,100.43,100.39,100.42,3500.0,89.9354,89.9444,89.9086,89.9354,3500.0
2014-12-03 12:30:00,100.39,100.39,100.31,100.34,9200.0,89.9086,89.9086,89.8369,89.8638,9200.0
2014-12-03 12:35:00,100.3,100.34,100.22,100.24,3900.0,89.828,89.8638,89.7563,89.7742,3900.0
2014-12-03 12:40:00,100.22,100.26,100.21,100.24,5900.0,89.7563,89.7922,89.7474,89.7742,5900.0
2014-12-03 12:45:00,100.24,100.27,100.23,100.25,10900.0,89.7742,89.8011,89.7653,89.7832,10900.0
2014-12-03 12:50:00,100.25,100.31,100.24,100.29,4000.0,89.7832,89.8369,89.7742,89.819,4000.0
2014-12-03 12:55:00,100.29,100.3,100.25,100.3,4200.0,89.819,89.828,89.7832,89.828,4200.0
2014-12-03 13:00:00,100.3,100.32,100.26,100.32,3300.0,89.828,89.8459,89.7922,89.8459,3300.0
2014-12-03 13:05:00,100.31,100.33,100.25,100.28,6900.0,89.8369,89.8548,89.7832,89.8101,6900.0
2014-12-03 13:10:00,100.29,100.29,100.22,100.23,10500.0,89.819,89.819,89.7563,89.7653,10500.0
2014-12-03 13:15:00,100.26,100.26,100.21,100.23,4600.0,89.7922,89.7922,89.7474,89.7653,4600.0
2014-12-03 13:20:00,100.23,100.23,100.19,100.2,3800.0,89.7653,89.7653,89.7295,89.7384,3800.0
2014-12-03 13:25:00,100.22,100.23,100.21,100.22,12100.0,89.7563,89.7653,89.7474,89.7563,12100.0
2014-12-03 13:30:00,100.21,100.22,100.17,100.21,6300.0,89.7474,89.7563,89.7116,89.7474,6300.0
2014-12-03 13:35:00,100.21,100.23,100.19,100.23,2200.0,89.7474,89.7653,89.7295,89.7653,2200.0
2014-12-03 13:40:00,100.22,100.22,100.16,100.17,4100.0,89.7563,89.7563,89.7026,89.7116,4100.0
2014-12-03 13:45:00,100.16,100.16,100.09,100.13,9100.0,89.7026,89.7026,89.6399,89.6757,9100.0
2014-12-03 13:50:00,100.13,100.15,100.09,100.1,7100.0,89.6757,89.6936,89.6399,89.6489,7100.0
2014-12-03 13:55:00,100.09,100.1,100.02,100.03,18000.0,89.6399,89.6489,89.5772,89.5862,18000.0
2014-12-03 14:00:00,100.04,100.05,100.02,100.04,5700.0,89.5951,89.6041,89.5772,89.5951,5700.0
2014-12-03 14:05:00,100.04,100.07,100.03,100.03,6900.0,89.5951,89.622,89.5862,89.5862,6900.0
2014-12-03 14:10:00,100.03,100.08,100.02,100.05,5700.0,89.5862,89.6309,89.5772,89.6041,5700.0
2014-12-03 14:15:00,100.05,100.05,99.95,99.99,44700.0,89.6041,89.6041,89.5145,89.5503,44700.0
2014-12-03 14:20:00,100.04,100.16,100.0,100.09,47200.0,89.5951,89.7026,89.5593,89.6399,47200.0
2014-12-03 14:25:00,100.11,100.22,100.11,100.17,4600.0,89.6578,89.7563,89.6578,89.7116,4600.0
2014-12-03 14:30:00,100.17,100.17,100.12,100.13,4300.0,89.7116,89.7116,89.6668,89.6757,4300.0
2014-12-03 14:35:00,100.14,100.15,100.05,100.06,5600.0,89.6847,89.6936,89.6041,89.613,5600.0
2014-12-03 14:40:00,100.08,100.12,100.07,100.12,4100.0,89.6309,89.6668,89.622,89.6668,4100.0
2014-12-03 14:45:00,100.12,100.12,100.08,100.08,4900.0,89.6668,89.6668,89.6309,89.6309,4900.0
2014-12-03 14:50:00,100.08,100.12,100.08,100.08,3700.0,89.6309,89.6668,89.6309,89.6309,3700.0
2014-12-03 14:55:00,100.07,100.18,100.04,100.06,26800.0,89.622,89.7205,89.5951,89.613,26800.0
2014-12-03 15:00:00,100.06,100.15,100.06,100.1,6400.0,89.613,89.6936,89.613,89.6489,6400.0
2014-12-03 15:05:00,100.1,100.15,100.1,100.15,2900.0,89.6489,89.6936,89.6489,89.6936,2900.0
2014-12-03 15:10:00,100.13,100.24,100.13,100.2,69000.0,89.6757,89.7742,89.6757,89.7384,69000.0
2014-12-03 15:15:00,100.2,100.21,100.13,100.15,9700.0,89.7384,89.7474,89.6757,89.6936,9700.0
2014-12-03 15:20:00,100.15,100.19,100.15,100.17,7100.0,89.6936,89.7295,89.6936,89.7116,7100.0
2014-12-03 15:25:00,100.16,100.18,100.15,100.16,8600.0,89.7026,89.7205,89.6936,89.7026,8600.0
2014-12-03 15:30:00,100.17,100.21,100.14,100.18,66500.0,89.7116,89.7474,89.6847,89.7205,66500.0
2014-12-03 15:35:00,100.19,100.21,100.16,100.16,21800.0,89.7295,89.7474,89.7026,89.7026,21800.0
2014-12-03 15:40:00,100.16,100.19,100.14,100.18,11400.0,89.7026,89.7295,89.6847,89.7205,11400.0
2014-12-03 15:45:00,100.18,100.19,100.1,100.13,23800.0,89.7205,89.7295,89.6489,89.6757,23800.0
2014-12-03 15:50:00,100.13,100.2,100.1,100.2,119600.0,89.6757,89.7384,89.6489,89.7384,119600.0
2014-12-03 15:55:00,100.2,100.25,100.13,100.15,26600.0,89.7384,89.7832,89.6757,89.6936,26600.0
2014-12-04 09:30:00,99.79,100.09,99.79,100.09,6100.0,89.3712,89.6399,89.3712,89.6399,6100.0
2014-12-04 09:35:00,100.12,100.17,99.87,100.16,15400.0,89.6668,89.7116,89.4429,89.7026,15400.0
2014-12-04 09:40:00,100.21,100.33,100.13,100.13,10500.0,89.7474,89.8548,89.6757,89.6757,10500.0
2014-12-04 09:45:00,100.2,100.22,99.97,100.0,11700.0,89.7384,89.7563,89.5324,89.5593,11700.0
2014-12-04 09:50:00,99.99,100.15,99.96,100.0,9300.0,89.5503,89.6936,89.5235,89.5593,9300.0
2014-12-04 09:55:00,99.95,100.13,99.95,100.03,8300.0,89.5145,89.6757,89.5145,89.5862,8300.0
2014-12-04 10:00:00,100.04,100.11,99.99,100.07,5600.0,89.5951,89.6578,89.5503,89.622,5600.0
2014-12-04 10:05:00,100.06,100.13,99.98,100.02,15300.0,89.613,89.6757,89.5414,89.5772,15300.0
2014-12-04 10:10:00,100.01,100.06,99.94,100.01,27100.0,89.5683,89.613,89.5056,89.5683,27100.0
2014-12-04 10:15:00,100.01,100.05,99.93,99.96,5300.0,89.5683,89.6041,89.4966,89.5235,5300.0
2014-12-04 10:20:00,99.94,100.04,99.89,99.98,2300.0,89.5056,89.5951,89.4608,89.5414,2300.0
2014-12-04 10:25:00,99.96,100.02,99.86,99.86,3800.0,89.5235,89.5772,89.4339,89.4339,3800.0
2014-12-04 10:30:00,99.84,99.86,99.77,99.77,4200.0,89.416,89.4339,89.3533,89.3533,4200.0
2014-12-04 10:35:00,99.77,99.77,99.57,99.64,2800.0,89.3533,89.3533,89.1742,89.2369,2800.0
2014-12-04 10:40:00,99.66,99.66,99.54,99.54,2600.0,89.2548,89.2548,89.1473,89.1473,2600.0
2014-12-04 10:45:00,99.57,99.63,99.52,99.63,3900.0,89.1742,89.2279,89.1294,89.2279,3900.0
2014-12-04 10:50:00,99.64,99.65,99.53,99.57,5900.0,89.2369,89.2458,89.1384,89.1742,5900.0
2014-12-04 10:55:00,99.59,99.62,99.56,99.62,5500.0,89.1921,89.219,89.1652,89.219,5500.0
2014-12-04 11:00:00,99.59,99.61,99.5,99.56,4100.0,89.1921,89.21,89.1115,89.1652,4100.0
2014-12-04 11:05:00,99.56,99.56,99.48,99.5,270500.0,89.1652,89.1652,89.0936,89.1115,270500.0
2014-12-04 11:10:00,99.51,99.51,99.43,99.51,8600.0,89.1205,89.1205,89.0488,89.1205,8600.0
2014-12-04 11:15:00,99.51,99.51,99.37,99.37,8800.0,89.1205,89.1205,88.9951,88.9951,8800.0
2014-12-04 11:20:00,99.39,99.47,99.3,99.39,14100.0,89.013,89.0846,88.9324,89.013,14100.0
2014-12-04 11:25:00,99.38,99.41,99.32,99.33,5800.0,89.004,89.0309,88.9503,88.9593,5800.0
2014-12-04 11:30:00,99.34,99.34,99.2,99.26,12000.0,88.9682,88.9682,88.8428,88.8966,12000.0
2014-12-04 11:35:00,99.24,99.4,99.24,99.36,3700.0,88.8786,89.0219,88.8786,88.9861,3700.0
2014-12-04 11:40:00,99.36,99.38,99.28,99.35,9500.0,88.9861,89.004,88.9145,88.9772,9500.0
2014-12-04 11:45:00,99.35,99.44,99.34,99.41,8100.0,88.9772,89.0578,88.9682,89.0309,8100.0
2014-12-04 11:50:00,99.4,99.5,99.39,99.5,4600.0,89.0219,89.1115,89.013,89.1115,4600.0
2014-12-04 11:55:00,99.5,99.56,99.5,99.55,3100.0,89.1115,89.1652,89.1115,89.1563,3100.0
2014-12-04 12:00:00,99.5,99.51,99.47,99.47,5400.0,89.1115,89.1205,89.0846,89.0846,5400.0
2014-12-04 12:05:00,99.47,99.52,99.47,99.49,13900.0,89.0846,89.1294,89.0846,89.1025,13900.0
2014-12-04 12:10:00,99.49,99.51,99.48,99.48,5200.0,89.1025,89.1205,89.0936,89.0936,5200.0
2014-12-04 12:15:00,99.48,99.52,99.48,99.49,7200.0,89.0936,89.1294,89.0936,89.1025,7200.0
2014-12-04 12:20:00,99.49,99.5,99.47,99.48,5400.0,89.1025,89.1115,89.0846,89.0936,5400.0
2014-12-04 12:25:00,99.48,99.5,99.47,99.48,3800.0,89.0936,89.1115,89.0846,89.0936,3800.0
2014-12-04 12:30:00,99.49,99.58,99.4,99.46,101600.0,89.1025,89.1832,89.0219,89.0757,101600.0
2014-12-04 12:35:00,99.46,99.46,99.38,99.44,9700.0,89.0757,89.0757,89.004,89.0578,9700.0
2014-12-04 12:40:00,99.43,99.47,99.43,99.44,7500.0,89.0488,89.0846,89.0488,89.0578,7500.0
2014-12-04 12:45:00,99.43,99.44,99.33,99.33,7500.0,89.0488,89.0578,88.9593,88.9593,7500.0
2014-12-04 12:50:00,99.34,99.35,99.29,99.29,4700.0,88.9682,88.9772,88.9234,88.9234,4700.0
2014-12-04 12:55:00,99.31,99.34,99.29,99.3,3200.0,88.9413,88.9682,88.9234,88.9324,3200.0
2014-12-04 13:00:00,99.31,99.38,99.29,99.37,2700.0,88.9413,89.004,88.9234,88.9951,2700.0
2014-12-04 13:05:00,99.36,99.37,99.34,99.36,2200.0,88.9861,88.9951,88.9682,88.9861,2200.0
2014-12-04 13:10:00,99.35,99.35,99.27,99.32,3900.0,88.9772,88.9772,88.9055,88.9503,3900.0
2014-12-04 13:15:00,99.32,99.36,99.32,99.36,3000.0,88.9503,88.9861,88.9503,88.9861,3000.0
2014-12-04 13:20:00,99.36,99.42,99.34,99.41,2300.0,88.9861,89.0399,88.9682,89.0309,2300.0
2014-12-04 13:25:00,99.41,99.46,99.4,99.46,3400.0,89.0309,89.0757,89.0219,89.0757,3400.0
2014-12-04 13:30:00,99.44,99.47,99.43,99.47,3300.0,89.0578,89.0846,89.0488,89.0846,3300.0
2014-12-04 13:35:00,99.48,99.5,99.43,99.44,3700.0,89.0936,89.1115,89.0488,89.0578,3700.0
2014-12-04 13:40:00,99.44,99.46,99.42,99.44,3500.0,89.0578,89.0757,89.0399,89.0578,3500.0
2014-12-04 13:45:00,99.44,99.51,99.42,99.49,4300.0,89.0578,89.1205,89.0399,89.1025,4300.0
2014-12-04 13:50:00,99.5,99.51,99.45,99.45,5000.0,89.1115,89.1205,89.0667,89.0667,5000.0
2014-12-04 13:55:00,99.45,99.45,99.38,99.38,2300.0,89.0667,89.0667,89.004,89.004,2300.0
2014-12-04 14:00:00,99.39,99.4,99.38,99.39,3900.0,89.013,89.0219,89.004,89.013,3900.0
2014-12-04 14:05:00,99.37,99.4,99.34,99.39,3900.0,88.9951,89.0219,88.9682,89.013,3900.0
2014-12-04 14:10:00,99.39,99.4,99.36,99.37,6400.0,89.013,89.0219,88.9861,88.9951,6400.0
2014-12-04 14:15:00,99.38,99.39,99.33,99.34,5500.0,89.004,89.013,88.9593,88.9682,5500.0
2014-12-04 14:20:00,99.34,99.34,99.25,99.28,17000.0,88.9682,88.9682,88.8876,88.9145,17000.0
2014-12-04 14:25:00,99.29,99.3,99.24,99.27,6300.0,88.9234,88.9324,88.8786,88.9055,6300.0
2014-12-04 14:30:00,99.26,99.32,99.17,99.32,7500.0,88.8966,88.9503,88.816,88.9503,7500.0
2014-12-04 14:35:00,99.3,99.3,99.22,99.26,5900.0,88.9324,88.9324,88.8607,88.8966,5900.0
2014-12-04 14:40:00,99.25,99.26,99.24,99.26,3900.0,88.8876,88.8966,88.8786,88.8966,3900.0
2014-12-04 14:45:00,99.25,99.26,99.22,99.26,3700.0,88.8876,88.8966,88.8607,88.8966,3700.0
2014-12-04 14:50:00,99.25,99.25,99.17,99.22,6400.0,88.8876,88.8876,88.816,88.8607,6400.0
2014-12-04 14:55:00,99.22,99.29,99.21,99.23,6900.0,88.8607,88.9234,88.8518,88.8697,6900.0
2014-12-04 15:00:00,99.26,99.34,99.24,99.34,3200.0,88.8966,88.9682,88.8786,88.9682,3200.0
2014-12-04 15:05:00,99.38,99.4,99.34,99.34,4500.0,89.004,89.0219,88.9682,88.9682,4500.0
2014-12-04 15:10:00,99.34,99.34,99.26,99.26,4300.0,88.9682,88.9682,88.8966,88.8966,4300.0
2014-12-04 15:15:00,99.27,99.27,99.17,99.21,5600.0,88.9055,88.9055,88.816,88.8518,5600.0
2014-12-04 15:20:00,99.2,99.2,99.01,99.02,9200.0,88.8428,88.8428,88.6727,88.6816,9200.0
2014-12-04 15:25:00,99.02,99.04,98.96,99.0,17900.0,88.6816,88.6995,88.6279,88.6637,17900.0
2014-12-04 15:30:00,98.96,99.04,98.95,99.04,21800.0,88.6279,88.6995,88.6189,88.6995,21800.0
2014-12-04 15:35:00,99.04,99.04,98.97,98.98,20800.0,88.6995,88.6995,88.6368,88.6458,20800.0
2014-12-04 15:40:00,98.98,99.0,98.95,98.96,20600.0,88.6458,88.6637,88.6189,88.6279,20600.0
2014-12-04 15:45:00,98.97,99.07,98.77,98.82,76800.0,88.6368,88.7264,88.4577,88.5025,76800.0
2014-12-04 15:50:00,98.82,98.95,98.82,98.94,43300.0,88.5025,88.6189,88.5025,88.61,43300.0
2014-12-04 15:55:00,98.94,98.98,98.92,98.97,67900.0,88.61,88.6458,88.5921,88.6368,67900.0
2014-12-05 09:30:00,98.88,99.57,98.88,99.57,12500.0,88.5562,89.1742,88.5562,89.1742,12500.0
2014-12-05 09:35:00,99.46,99.46,99.34,99.37,6000.0,89.0757,89.0757,88.9682,88.9951,6000.0
2014-12-05 09:40:00,99.37,99.46,99.25,99.33,7700.0,88.9951,89.0757,88.8876,88.9593,7700.0
2014-12-05 09:45:00,99.34,99.35,99.24,99.35,9800.0,88.9682,88.9772,88.8786,88.9772,9800.0
2014-12-05 09:50:00,99.4,99.43,99.35,99.36,9100.0,89.0219,89.0488,88.9772,88.9861,9100.0
2014-12-05 09:55:00,99.34,99.36,99.23,99.36,2100.0,88.9682,88.9861,88.8697,88.9861,2100.0
2014-12-05 10:00:00,99.43,99.43,99.15,99.15,10200.0,89.0488,89.0488,88.798,88.798,10200.0
2014-12-05 10:05:00,99.24,99.34,99.19,99.21,5300.0,88.8786,88.9682,88.8339,88.8518,5300.0
2014-12-05 10:10:00,99.25,99.35,99.25,99.32,6100.0,88.8876,88.9772,88.8876,88.9503,6100.0
2014-12-05 10:15:00,99.32,99.35,99.26,99.33,9900.0,88.9503,88.9772,88.8966,88.9593,9900.0
2014-12-05 10:20:00,99.33,99.33,99.23,99.23,3500.0,88.9593,88.9593,88.8697,88.8697,3500.0
2014-12-05 10:25:00,99.18,99.2,99.05,99.05,6000.0,88.8249,88.8428,88.7085,88.7085,6000.0
2014-12-05 10:30:00,99.1,99.12,99.0,99.09,9500.0,88.7533,88.7712,88.6637,88.7443,9500.0
2014-12-05 10:35:00,99.12,99.17,99.11,99.15,5500.0,88.7712,88.816,88.7622,88.798,5500.0
2014-12-05 10:40:00,99.16,99.2,99.12,99.16,6000.0,88.807,88.8428,88.7712,88.807,6000.0
2014-12-05 10:45:00,99.15,99.24,99.15,99.2,6700.0,88.798,88.8786,88.798,88.8428,6700.0
2014-12-05 10:50:00,99.18,99.18,99.0,99.01,13900.0,88.8249,88.8249,88.6637,88.6727,13900.0
2014-12-05 10:55:00,99.03,99.05,98.98,99.0,17600.0,88.6906,88.7085,88.6458,88.6637,17600.0
2014-12-05 11:00:00,99.0,99.01,98.97,98.99,10100.0,88.6637,88.6727,88.6368,88.6548,10100.0
2014-12-05 11:05:00,99.0,99.05,98.98,98.99,10100.0,88.6637,88.7085,88.6458,88.6548,10100.0
2014-12-05 11:10:00,99.0,99.0,98.96,98.99,4900.0,88.6637,88.6637,88.6279,88.6548,4900.0
2014-12-05 11:15:00,98.99,99.01,98.96,98.98,12600.0,88.6548,88.6727,88.6279,88.6458,12600.0
2014-12-05 11:20:00,99.0,99.01,98.96,99.0,9900.0,88.6637,88.6727,88.6279,88.6637,9900.0
2014-12-05 11:25:00,98.99,99.02,98.95,98.98,5600.0,88.6548,88.6816,88.6189,88.6458,5600.0
2014-12-05 11:30:00,98.98,99.06,98.98,99.04,4600.0,88.6458,88.7174,88.6458,88.6995,4600.0
2014-12-05 11:35:00,99.02,99.02,98.96,98.99,3500.0,88.6816,88.6816,88.6279,88.6548,3500.0
2014-12-05 11:40:00,99.0,99.01,98.95,99.01,4000.0,88.6637,88.6727,88.6189,88.6727,4000.0
2014-12-05 11:45:00,99.01,99.04,98.98,99.01,15400.0,88.6727,88.6995,88.6458,88.6727,15400.0
2014-12-05 11:50:00,99.02,99.12,99.02,99.12,5600.0,88.6816,88.7712,88.6816,88.7712,5600.0
2014-12-05 11:55:00,99.12,99.2,99.12,99.12,4400.0,88.7712,88.8428,88.7712,88.7712,4400.0
2014-12-05 12:00:00,99.12,99.15,99.11,99.12,4500.0,88.7712,88.798,88.7622,88.7712,4500.0
2014-12-05 12:05:00,99.1,99.13,99.07,99.09,5800.0,88.7533,88.7801,88.7264,88.7443,5800.0
2014-12-05 12:10:00,99.08,99.09,99.05,99.09,5500.0,88.7354,88.7443,88.7085,88.7443,5500.0
2014-12-05 12:15:00,99.1,99.13,99.07,99.1,6800.0,88.7533,88.7801,88.7264,88.7533,6800.0
2014-12-05 12:20:00,99.08,99.09,99.04,99.04,5400.0,88.7354,88.7443,88.6995,88.6995,5400.0
2014-12-05 12:25:00,99.05,99.05,99.01,99.02,4000.0,88.7085,88.7085,88.6727,88.6816,4000.0
2014-12-05 12:30:00,98.99,98.99,98.89,98.89,7300.0,88.6548,88.6548,88.5652,88.5652,7300.0
2014-12-05 12:35:00,98.88,98.89,98.86,98.89,6100.0,88.5562,88.5652,88.5383,88.5652,6100.0
2014-12-05 12:40:00,98.89,98.95,98.89,98.92,7800.0,88.5652,88.6189,88.5652,88.5921,7800.0
2014-12-05 12:45:00,98.93,98.93,98.89,98.92,4100.0,88.601,88.601,88.5652,88.5921,4100.0
2014-12-05 12:50:00,98.93,98.93,98.89,98.9,9600.0,88.601,88.601,88.5652,88.5741,9600.0
2014-12-05 12:55:00,98.9,98.92,98.88,98.91,7000.0,88.5741,88.5921,88.5562,88.5831,7000.0
2014-12-05 13:00:00,98.92,98.93,98.9,98.91,5100.0,88.5921,88.601,88.5741,88.5831,5100.0
2014-12-05 13:05:00,98.91,98.91,98.89,98.91,9300.0,88.5831,88.5831,88.5652,88.5831,9300.0
2014-12-05 13:10:00,98.92,98.93,98.89,98.89,9600.0,88.5921,88.601,88.5652,88.5652,9600.0
2014-12-05 13:15:00,98.88,98.92,98.88,98.91,8200.0,88.5562,88.5921,88.5562,88.5831,8200.0
2014-12-05 13:20:00,98.91,98.91,98.9,98.91,3000.0,88.5831,88.5831,88.5741,88.5831,3000.0
2014-12-05 13:25:00,98.9,98.91,98.89,98.9,11000.0,88.5741,88.5831,88.5652,88.5741,11000.0
2014-12-05 13:30:00,98.91,98.92,98.88,98.88,8500.0,88.5831,88.5921,88.5562,88.5562,8500.0
2014-12-05 13:35:00,98.89,98.93,98.89,98.93,8400.0,88.5652,88.601,88.5652,88.601,8400.0
2014-12-05 13:40:00,98.94,99.03,98.94,99.02,4900.0,88.61,88.6906,88.61,88.6816,4900.0
2014-12-05 13:45:00,99.02,99.02,98.98,98.99,6600.0,88.6816,88.6816,88.6458,88.6548,6600.0
2014-12-05 13:50:00,98.99,99.02,98.99,99.0,8000.0,88.6548,88.6816,88.6548,88.6637,8000.0
2014-12-05 13:55:00,98.99,98.99,98.96,98.96,6100.0,88.6548,88.6548,88.6279,88.6279,6100.0
2014-12-05 14:00:00,98.95,98.96,98.92,98.92,3700.0,88.6189,88.6279,88.5921,88.5921,3700.0
2014-12-05 14:05:00,98.92,98.95,98.88,98.94,19900.0,88.5921,88.6189,88.5562,88.61,19900.0
2014-12-05 14:10:00,98.96,99.0,98.94,98.99,6200.0,88.6279,88.6637,88.61,88.6548,6200.0
2014-12-05 14:15:00,98.98,98.98,98.97,98.97,5100.0,88.6458,88.6458,88.6368,88.6368,5100.0
2014-12-05 14:20:00,98.96,98.96,98.93,98.94,10100.0,88.6279,88.6279,88.601,88.61,10100.0
2014-12-05 14:25:00,98.93,98.94,98.9,98.92,13500.0,88.601,88.61,88.5741,88.5921,13500.0
2014-12-05 14:30:00,98.93,98.93,98.85,98.86,11000.0,88.601,88.601,88.5294,88.5383,11000.0
2014-12-05 14:35:00,98.85,98.87,98.85,98.85,4900.0,88.5294,88.5473,88.5294,88.5294,4900.0
2014-12-05 14:40:00,98.86,98.86,98.82,98.82,16200.0,88.5383,88.5383,88.5025,88.5025,16200.0
2014-12-05 14:45:00,98.81,98.83,98.77,98.77,16000.0,88.4935,88.5115,88.4577,88.4577,16000.0
2014-12-05 14:50:00,98.78,98.83,98.77,98.83,10000.0,88.4667,88.5115,88.4577,88.5115,10000.0
2014-12-05 14:55:00,98.82,98.85,98.76,98.84,10100.0,88.5025,88.5294,88.4488,88.5204,10100.0
2014-12-05 15:00:00,98.84,98.84,98.79,98.81,9800.0,88.5204,88.5204,88.4756,88.4935,9800.0
2014-12-05 15:05:00,98.81,98.82,98.79,98.82,7400.0,88.4935,88.5025,88.4756,88.5025,7400.0
2014-12-05 15:10:00,98.83,98.86,98.82,98.86,9200.0,88.5115,88.5383,88.5025,88.5383,9200.0
2014-12-05 15:15:00,98.86,98.87,98.85,98.86,13800.0,88.5383,88.5473,88.5294,88.5383,13800.0
2014-12-05 15:20:00,98.86,98.87,98.82,98.82,10000.0,88.5383,88.5473,88.5025,88.5025,10000.0
2014-12-05 15:25:00,98.84,98.84,98.83,98.84,8000.0,88.5204,88.5204,88.5115,88.5204,8000.0
2014-12-05 15:30:00,98.84,98.84,98.75,98.75,23300.0,88.5204,88.5204,88.4398,88.4398,23300.0
2014-12-05 15:35:00,98.76,98.77,98.66,98.67,23000.0,88.4488,88.4577,88.3592,88.3682,23000.0
2014-12-05 15:40:00,98.65,98.67,98.52,98.52,24300.0,88.3502,88.3682,88.2338,88.2338,24300.0
2014-12-05 15:45:00,98.52,98.63,98.44,98.45,60400.0,88.2338,88.3323,88.1622,88.1711,60400.0
2014-12-05 15:50:00,98.45,98.6,98.45,98.55,40900.0,88.1711,88.3055,88.1711,88.2607,40900.0
2014-12-05 15:55:00,98.56,98.73,98.56,98.59,108100.0,88.2696,88.4219,88.2696,88.2965,108100.0
2014-12-08 09:30:00,98.64,99.22,98.42,99.06,22500.0,88.3413,88.8607,88.1443,88.7174,22500.0
2014-12-08 09:35:00,98.98,98.99,98.79,98.92,5700.0,88.6458,88.6548,88.4756,88.5921,5700.0
2014-12-08 09:40:00,99.04,99.15,98.97,99.15,12100.0,88.6995,88.798,88.6368,88.798,12100.0
2014-12-08 09:45:00,99.16,99.25,98.99,99.11,11900.0,88.807,88.8876,88.6548,88.7622,11900.0
2014-12-08 09:50:00,99.14,99.19,99.03,99.1,9000.0,88.7891,88.8339,88.6906,88.7533,9000.0
2014-12-08 09:55:00,99.1,99.15,98.99,99.11,6300.0,88.7533,88.798,88.6548,88.7622,6300.0
2014-12-08 10:00:00,99.11,99.12,99.07,99.09,8600.0,88.7622,88.7712,88.7264,88.7443,8600.0
2014-12-08 10:05:00,99.1,99.16,99.05,99.08,14300.0,88.7533,88.807,88.7085,88.7354,14300.0
2014-12-08 10:10:00,99.09,99.11,98.98,99.02,7200.0,88.7443,88.7622,88.6458,88.6816,7200.0
2014-12-08 10:15:00,99.03,99.1,99.02,99.09,6100.0,88.6906,88.7533,88.6816,88.7443,6100.0
2014-12-08 10:20:00,99.11,99.21,99.11,99.21,6500.0,88.7622,88.8518,88.7622,88.8518,6500.0
2014-12-08 10:25:00,99.21,99.21,99.1,99.12,9700.0,88.8518,88.8518,88.7533,88.7712,9700.0
2014-12-08 10:30:00,99.11,99.12,98.99,99.01,14600.0,88.7622,88.7712,88.6548,88.6727,14600.0
2014-12-08 10:35:00,99.02,99.1,98.98,98.98,18400.0,88.6816,88.7533,88.6458,88.6458,18400.0
2014-12-08 10:40:00,99.05,99.1,99.04,99.04,9500.0,88.7085,88.7533,88.6995,88.6995,9500.0
2014-12-08 10:45:00,99.06,99.1,98.96,99.09,19300.0,88.7174,88.7533,88.6279,88.7443,19300.0
2014-12-08 10:50:00,99.11,99.13,98.89,98.94,21200.0,88.7622,88.7801,88.5652,88.61,21200.0
2014-12-08 10:55:00,99.0,99.04,98.97,99.02,7100.0,88.6637,88.6995,88.6368,88.6816,7100.0
2014-12-08 11:00:00,99.02,99.06,98.84,98.89,26400.0,88.6816,88.7174,88.5204,88.5652,26400.0
2014-12-08 11:05:00,98.96,99.04,98.78,98.85,19500.0,88.6279,88.6995,88.4667,88.5294,19500.0
2014-12-08 11:10:00,98.85,98.87,98.75,98.84,11300.0,88.5294,88.5473,88.4398,88.5204,11300.0
2014-12-08 11:15:00,98.84,98.85,98.75,98.8,7500.0,88.5204,88.5294,88.4398,88.4846,7500.0
2014-12-08 11:20:00,98.78,98.91,98.75,98.82,17400.0,88.4667,88.5831,88.4398,88.5025,17400.0
2014-12-08 11:25:00,98.85,98.85,98.71,98.78,6700.0,88.5294,88.5294,88.404,88.4667,6700.0
2014-12-08 11:30:00,98.8,98.86,98.71,98.82,10400.0,88.4846,88.5383,88.404,88.5025,10400.0
2014-12-08 11:35:00,98.8,98.89,98.78,98.82,10100.0,88.4846,88.5652,88.4667,88.5025,10100.0
2014-12-08 11:40:00,98.82,98.9,98.82,98.88,7500.0,88.5025,88.5741,88.5025,88.5562,7500.0
2014-12-08 11:45:00,98.88,98.98,98.86,98.95,8100.0,88.5562,88.6458,88.5383,88.6189,8100.0
2014-12-08 11:50:00,98.94,98.94,98.85,98.87,14100.0,88.61,88.61,88.5294,88.5473,14100.0
2014-12-08 11:55:00,98.85,98.92,98.84,98.84,6400.0,88.5294,88.5921,88.5204,88.5204,6400.0
2014-12-08 12:00:00,98.85,98.9,98.84,98.89,5400.0,88.5294,88.5741,88.5204,88.5652,5400.0
2014-12-08 12:05:00,98.88,98.9,98.84,98.84,5600.0,88.5562,88.5741,88.5204,88.5204,5600.0
2014-12-08 12:10:00,98.81,98.82,98.59,98.59,4800.0,88.4935,88.5025,88.2965,88.2965,4800.0
2014-12-08 12:15:00,98.59,98.61,98.49,98.58,8200.0,88.2965,88.3144,88.207,88.2876,8200.0
2014-12-08 12:20:00,98.58,98.65,98.49,98.62,6900.0,88.2876,88.3502,88.207,88.3234,6900.0
2014-12-08 12:25:00,98.6,98.72,98.6,98.7,5800.0,88.3055,88.4129,88.3055,88.395,5800.0
2014-12-08 12:30:00,98.68,98.68,98.58,98.67,3100.0,88.3771,88.3771,88.2876,88.3682,3100.0
2014-12-08 12:35:00,98.68,98.75,98.66,98.74,5800.0,88.3771,88.4398,88.3592,88.4309,5800.0
2014-12-08 12:40:00,98.73,98.82,98.65,98.8,9500.0,88.4219,88.5025,88.3502,88.4846,9500.0
2014-12-08 12:45:00,98.8,98.81,98.75,98.79,3700.0,88.4846,88.4935,88.4398,88.4756,3700.0
2014-12-08 12:50:00,98.81,98.86,98.74,98.74,12000.0,88.4935,88.5383,88.4309,88.4309,12000.0
2014-12-08 12:55:00,98.75,98.75,98.39,98.52,21900.0,88.4398,88.4398,88.1174,88.2338,21900.0
2014-12-08 13:00:00,98.52,98.55,98.47,98.54,7600.0,88.2338,88.2607,88.189,88.2517,7600.0
2014-12-08 13:05:00,98.53,98.58,98.48,98.55,8300.0,88.2428,88.2876,88.198,88.2607,8300.0
2014-12-08 13:10:00,98.48,98.55,98.46,98.52,11000.0,88.198,88.2607,88.1801,88.2338,11000.0
2014-12-08 13:15:00,98.53,98.54,98.48,98.49,5900.0,88.2428,88.2517,88.198,88.207,5900.0
2014-12-08 13:20:00,98.49,98.5,98.4,98.42,7700.0,88.207,88.2159,88.1264,88.1443,7700.0
2014-12-08 13:25:00,98.45,98.5,98.42,98.48,3600.0,88.1711,88.2159,88.1443,88.198,3600.0
2014-12-08 13:30:00,98.46,98.46,98.4,98.4,5400.0,88.1801,88.1801,88.1264,88.1264,5400.0
2014-12-08 13:35:00,98.39,98.4,98.26,98.3,8100.0,88.1174,88.1264,88.001,88.0368,8100.0
2014-12-08 13:40:00,98.28,98.28,98.16,98.18,4400.0,88.0189,88.0189,87.9114,87.9293,4400.0
2014-12-08 13:45:00,98.17,98.27,98.15,98.23,5500.0,87.9204,88.0099,87.9025,87.9741,5500.0
2014-12-08 13:50:00,98.24,98.34,98.24,98.29,5100.0,87.9831,88.0726,87.9831,88.0278,5100.0
2014-12-08 13:55:00,98.3,98.3,98.04,98.08,18200.0,88.0368,88.0368,87.8039,87.8398,18200.0
2014-12-08 14:00:00,98.03,98.05,97.87,97.92,16600.0,87.795,87.8129,87.6517,87.6965,16600.0
2014-12-08 14:05:00,97.91,98.04,97.9,98.01,10600.0,87.6875,87.8039,87.6786,87.7771,10600.0
2014-12-08 14:10:00,98.0,98.01,97.89,97.92,11100.0,87.7681,87.7771,87.6696,87.6965,11100.0
2014-12-08 14:15:00,97.93,98.05,97.9,98.03,18800.0,87.7054,87.8129,87.6786,87.795,18800.0
2014-12-08 14:20:00,98.04,98.08,97.96,98.05,16300.0,87.8039,87.8398,87.7323,87.8129,16300.0
2014-12-08 14:25:00,98.04,98.05,97.96,98.03,15900.0,87.8039,87.8129,87.7323,87.795,15900.0
2014-12-08 14:30:00,98.02,98.04,97.99,98.02,20100.0,87.786,87.8039,87.7592,87.786,20100.0
2014-12-08 14:35:00,98.01,98.04,97.99,98.02,27400.0,87.7771,87.8039,87.7592,87.786,27400.0
2014-12-08 14:40:00,98.02,98.03,97.99,98.02,43700.0,87.786,87.795,87.7592,87.786,43700.0
2014-12-08 14:45:00,98.02,98.04,98.0,98.02,32300.0,87.786,87.8039,87.7681,87.786,32300.0
2014-12-08 14:50:00,98.02,98.39,98.0,98.38,61200.0,87.786,88.1174,87.7681,88.1084,61200.0
2014-12-08 14:55:00,98.38,98.38,98.24,98.26,9500.0,88.1084,88.1084,87.9831,88.001,9500.0
2014-12-08 15:00:00,98.26,98.33,98.21,98.28,12400.0,88.001,88.0637,87.9562,88.0189,12400.0
2014-12-08 15:05:00,98.27,98.29,98.2,98.22,10400.0,88.0099,88.0278,87.9472,87.9651,10400.0
2014-12-08 15:10:00,98.23,98.32,98.19,98.32,18100.0,87.9741,88.0547,87.9383,88.0547,18100.0
2014-12-08 15:15:00,98.32,98.41,98.29,98.29,12500.0,88.0547,88.1353,88.0278,88.0278,12500.0
2014-12-08 15:20:00,98.27,98.46,98.25,98.39,9900.0,88.0099,88.1801,87.992,88.1174,9900.0
2014-12-08 15:25:00,98.4,98.54,98.4,98.51,11900.0,88.1264,88.2517,88.1264,88.2249,11900.0
2014-12-08 15:30:00,98.51,98.52,98.39,98.42,16200.0,88.2249,88.2338,88.1174,88.1443,16200.0
2014-12-08 15:35:00,98.41,98.47,98.37,98.43,15500.0,88.1353,88.189,88.0995,88.1532,15500.0
2014-12-08 15:40:00,98.42,98.43,96.5,97.68,374100.0,88.1443,88.1532,86.4247,87.4815,374100.0
2014-12-08 15:45:00,97.69,97.75,97.3,97.54,171200.0,87.4905,87.5442,87.1412,87.3561,171200.0
2014-12-08 15:50:00,97.56,97.62,97.46,97.5,143800.0,87.3741,87.4278,87.2845,87.3203,143800.0
2014-12-08 15:55:00,97.49,97.63,97.49,97.49,183100.0,87.3114,87.4367,87.3114,87.3114,183100.0
2014-12-09 09:30:00,96.4,97.14,95.88,96.15,46800.0,86.3352,86.9979,85.8695,86.1113,46800.0
2014-12-09 09:35:00,96.37,96.52,96.0,96.04,10100.0,86.3083,86.4426,85.9769,86.0128,10100.0
2014-12-09 09:40:00,96.06,96.1,95.97,96.03,33900.0,86.0307,86.0665,85.9501,86.0038,33900.0
2014-12-09 09:45:00,96.02,96.08,95.87,96.07,67400.0,85.9948,86.0486,85.8605,86.0396,67400.0
2014-12-09 09:50:00,96.08,96.11,95.9,95.99,39600.0,86.0486,86.0754,85.8874,85.968,39600.0
2014-12-09 09:55:00,95.92,96.1,95.86,96.04,9800.0,85.9053,86.0665,85.8515,86.0128,9800.0
2014-12-09 10:00:00,96.08,96.14,95.96,96.0,19900.0,86.0486,86.1023,85.9411,85.9769,19900.0
2014-12-09 10:05:00,96.0,96.08,95.93,96.02,16800.0,85.9769,86.0486,85.9142,85.9948,16800.0
2014-12-09 10:10:00,96.06,96.06,95.72,95.76,9400.0,86.0307,86.0307,85.7262,85.762,9400.0
2014-12-09 10:15:00,95.76,95.78,95.57,95.57,13400.0,85.762,85.7799,85.5918,85.5918,13400.0
2014-12-09 10:20:00,95.56,95.67,95.56,95.61,7900.0,85.5829,85.6814,85.5829,85.6276,7900.0
2014-12-09 10:25:00,95.61,95.61,95.34,95.38,14900.0,85.6276,85.6276,85.3858,85.4217,14900.0
2014-12-09 10:30:00,95.34,95.44,95.32,95.36,11200.0,85.3858,85.4754,85.3679,85.4037,11200.0
2014-12-09 10:35:00,95.37,95.54,95.33,95.52,14700.0,85.4127,85.565,85.3769,85.547,14700.0
2014-12-09 10:40:00,95.56,95.85,95.55,95.8,10000.0,85.5829,85.8426,85.5739,85.7978,10000.0
2014-12-09 10:45:00,95.82,95.83,95.42,95.56,45100.0,85.8157,85.8247,85.4575,85.5829,45100.0
2014-12-09 10:50:00,95.58,95.71,95.45,95.56,32800.0,85.6008,85.7172,85.4844,85.5829,32800.0
2014-12-09 10:55:00,95.51,95.61,95.46,95.49,18100.0,85.5381,85.6276,85.4933,85.5202,18100.0
2014-12-09 11:00:00,95.47,95.64,95.46,95.63,15100.0,85.5023,85.6545,85.4933,85.6456,15100.0
2014-12-09 11:05:00,95.61,95.87,95.6,95.75,8800.0,85.6276,85.8605,85.6187,85.753,8800.0
2014-12-09 11:10:00,95.8,95.93,95.8,95.85,7800.0,85.7978,85.9142,85.7978,85.8426,7800.0
2014-12-09 11:15:00,95.86,96.03,95.85,96.0,15100.0,85.8515,86.0038,85.8426,85.9769,15100.0
2014-12-09 11:20:00,96.0,96.08,95.95,95.96,13400.0,85.9769,86.0486,85.9321,85.9411,13400.0
2014-12-09 11:25:00,95.98,96.15,95.98,96.05,12000.0,85.959,86.1113,85.959,86.0217,12000.0
2014-12-09 11:30:00,96.03,96.04,95.95,95.95,13400.0,86.0038,86.0128,85.9321,85.9321,13400.0
2014-12-09 11:35:00,95.95,96.04,95.91,95.99,12400.0,85.9321,86.0128,85.8963,85.968,12400.0
2014-12-09 11:40:00,96.0,96.07,95.93,96.01,9400.0,85.9769,86.0396,85.9142,85.9859,9400.0
2014-12-09 11:45:00,95.99,96.0,95.84,95.9,6700.0,85.968,85.9769,85.8336,85.8874,6700.0
2014-12-09 11:50:00,95.91,96.0,95.87,95.92,6200.0,85.8963,85.9769,85.8605,85.9053,6200.0
2014-12-09 11:55:00,95.93,96.01,95.9,95.91,12800.0,85.9142,85.9859,85.8874,85.8963,12800.0
2014-12-09 12:00:00,95.9,95.9,95.78,95.87,5400.0,85.8874,85.8874,85.7799,85.8605,5400.0
2014-12-09 12:05:00,95.87,96.03,95.86,96.01,12100.0,85.8605,86.0038,85.8515,85.9859,12100.0
2014-12-09 12:10:00,96.0,96.0,95.85,95.97,14200.0,85.9769,85.9769,85.8426,85.9501,14200.0
2014-12-09 12:15:00,95.96,95.99,95.79,95.83,9100.0,85.9411,85.968,85.7889,85.8247,9100.0
2014-12-09 12:20:00,95.84,95.9,95.82,95.9,5400.0,85.8336,85.8874,85.8157,85.8874,5400.0
2014-12-09 12:25:00,95.91,96.03,95.86,95.89,20400.0,85.8963,86.0038,85.8515,85.8784,20400.0
2014-12-09 12:30:00,95.91,95.97,95.9,95.97,5100.0,85.8963,85.9501,85.8874,85.9501,5100.0
2014-12-09 12:35:00,96.02,96.09,96.0,96.02,12400.0,85.9948,86.0575,85.9769,85.9948,12400.0
2014-12-09 12:40:00,96.03,96.13,95.92,95.98,47600.0,86.0038,86.0934,85.9053,85.959,47600.0
2014-12-09 12:45:00,96.0,96.02,95.89,95.95,4400.0,85.9769,85.9948,85.8784,85.9321,4400.0
2014-12-09 12:50:00,95.96,96.04,95.96,96.0,8000.0,85.9411,86.0128,85.9411,85.9769,8000.0
2014-12-09 12:55:00,96.0,96.05,95.92,96.02,14200.0,85.9769,86.0217,85.9053,85.9948,14200.0
2014-12-09 13:00:00,96.01,96.08,95.98,96.08,15500.0,85.9859,86.0486,85.959,86.0486,15500.0
2014-12-09 13:05:00,96.07,96.13,95.99,96.05,38400.0,86.0396,86.0934,85.968,86.0217,38400.0
2014-12-09 13:10:00,96.08,96.16,96.07,96.09,24800.0,86.0486,86.1202,86.0396,86.0575,24800.0
2014-12-09 13:15:00,96.08,96.13,96.07,96.07,5100.0,86.0486,86.0934,86.0396,86.0396,5100.0
2014-12-09 13:20:00,96.07,96.14,96.06,96.08,7400.0,86.0396,86.1023,86.0307,86.0486,7400.0
2014-12-09 13:25:00,96.09,96.1,96.07,96.09,4500.0,86.0575,86.0665,86.0396,86.0575,4500.0
2014-12-09 13:30:00,96.08,96.2,96.08,96.2,15700.0,86.0486,86.156,86.0486,86.156,15700.0
2014-12-09 13:35:00,96.2,96.31,96.19,96.31,7600.0,86.156,86.2546,86.1471,86.2546,7600.0
2014-12-09 13:40:00,96.32,96.35,96.31,96.34,6300.0,86.2635,86.2904,86.2546,86.2814,6300.0
2014-12-09 13:45:00,96.34,96.34,96.21,96.23,5800.0,86.2814,86.2814,86.165,86.1829,5800.0
2014-12-09 13:50:00,96.23,96.23,96.07,96.13,8600.0,86.1829,86.1829,86.0396,86.0934,8600.0
2014-12-09 13:55:00,96.14,96.18,96.1,96.11,11800.0,86.1023,86.1381,86.0665,86.0754,11800.0
2014-12-09 14:00:00,96.1,97.5,96.09,96.1,14200.0,86.0665,87.3203,86.0575,86.0665,14200.0
2014-12-09 14:05:00,96.12,96.2,96.09,96.1,27300.0,86.0844,86.156,86.0575,86.0665,27300.0
2014-12-09 14:10:00,96.13,96.14,96.05,96.08,17900.0,86.0934,86.1023,86.0217,86.0486,17900.0
2014-12-09 14:15:00,96.06,96.13,96.04,96.1,20700.0,86.0307,86.0934,86.0128,86.0665,20700.0
2014-12-09 14:20:00,96.09,96.18,96.08,96.09,14600.0,86.0575,86.1381,86.0486,86.0575,14600.0
2014-12-09 14:25:00,96.09,96.15,96.09,96.11,16100.0,86.0575,86.1113,86.0575,86.0754,16100.0
2014-12-09 14:30:00,96.1,96.11,95.97,95.97,17200.0,86.0665,86.0754,85.9501,85.9501,17200.0
2014-12-09 14:35:00,95.99,96.07,95.94,96.04,16600.0,85.968,86.0396,85.9232,86.0128,16600.0
2014-12-09 14:40:00,96.04,96.1,95.97,95.99,29200.0,86.0128,86.0665,85.9501,85.968,29200.0
2014-12-09 14:45:00,95.99,96.01,95.96,96.01,7400.0,85.968,85.9859,85.9411,85.9859,7400.0
2014-12-09 14:50:00,96.0,96.03,95.91,95.97,11100.0,85.9769,86.0038,85.8963,85.9501,11100.0
2014-12-09 14:55:00,95.94,96.03,95.94,96.0,8500.0,85.9232,86.0038,85.9232,85.9769,8500.0
2014-12-09 15:00:00,96.02,96.05,96.0,96.04,36800.0,85.9948,86.0217,85.9769,86.0128,36800.0
2014-12-09 15:05:00,96.05,96.12,96.0,96.03,58000.0,86.0217,86.0844,85.9769,86.0038,58000.0
2014-12-09 15:10:00,96.06,96.09,95.97,95.97,20300.0,86.0307,86.0575,85.9501,85.9501,20300.0
2014-12-09 15:15:00,95.99,96.07,95.98,95.99,12200.0,85.968,86.0396,85.959,85.968,12200.0
2014-12-09 15:20:00,96.0,96.02,95.96,96.0,12500.0,85.9769,85.9948,85.9411,85.9769,12500.0
2014-12-09 15:25:00,96.0,96.08,95.98,95.98,30000.0,85.9769,86.0486,85.959,85.959,30000.0
2014-12-09 15:30:00,95.97,95.99,95.89,95.96,29100.0,85.9501,85.968,85.8784,85.9411,29100.0
2014-12-09 15:35:00,95.96,96.04,95.96,95.99,22800.0,85.9411,86.0128,85.9411,85.968,22800.0
2014-12-09 15:40:00,95.99,96.04,95.99,96.01,38100.0,85.968,86.0128,85.968,85.9859,38100.0
2014-12-09 15:45:00,96.02,96.12,96.0,96.1,109100.0,85.9948,86.0844,85.9769,86.0665,109100.0
2014-12-09 15:50:00,96.08,96.13,96.04,96.1,49800.0,86.0486,86.0934,86.0128,86.0665,49800.0
2014-12-09 15:55:00,96.1,96.11,96.03,96.03,113100.0,86.0665,86.0754,86.0038,86.0038,113100.0
2014-12-10 09:30:00,96.05,96.58,95.74,96.58,42600.0,86.0217,86.4964,85.7441,86.4964,42600.0
2014-12-10 09:35:00,96.56,96.56,96.17,96.45,21200.0,86.4785,86.4785,86.1292,86.3799,21200.0
2014-12-10 09:40:00,96.47,96.59,96.29,96.37,16200.0,86.3979,86.5053,86.2366,86.3083,16200.0
2014-12-10 09:45:00,96.31,96.35,96.13,96.14,14600.0,86.2546,86.2904,86.0934,86.1023,14600.0
2014-12-10 09:50:00,96.13,96.16,95.91,95.91,13900.0,86.0934,86.1202,85.8963,85.8963,13900.0
2014-12-10 09:55:00,95.94,96.02,95.91,95.96,18700.0,85.9232,85.9948,85.8963,85.9411,18700.0
2014-12-10 10:00:00,96.0,96.03,95.93,95.96,24600.0,85.9769,86.0038,85.9142,85.9411,24600.0
2014-12-10 10:05:00,95.99,96.04,95.92,95.96,76600.0,85.968,86.0128,85.9053,85.9411,76600.0
2014-12-10 10:10:00,95.97,96.05,95.91,95.97,32300.0,85.9501,86.0217,85.8963,85.9501,32300.0
2014-12-10 10:15:00,95.96,96.09,95.88,96.0,69800.0,85.9411,86.0575,85.8695,85.9769,69800.0
2014-12-10 10:20:00,96.0,96.04,95.88,95.88,37000.0,85.9769,86.0128,85.8695,85.8695,37000.0
2014-12-10 10:25:00,95.88,96.03,95.87,96.0,28100.0,85.8695,86.0038,85.8605,85.9769,28100.0
2014-12-10 10:30:00,95.99,96.0,95.92,95.93,23100.0,85.968,85.9769,85.9053,85.9142,23100.0
2014-12-10 10:35:00,95.94,96.03,95.93,96.03,38900.0,85.9232,86.0038,85.9142,86.0038,38900.0
2014-12-10 10:40:00,96.0,96.02,95.98,96.0,28600.0,85.9769,85.9948,85.959,85.9769,28600.0
2014-12-10 10:45:00,95.99,96.06,95.98,96.01,43500.0,85.968,86.0307,85.959,85.9859,43500.0
2014-12-10 10:50:00,96.02,96.03,95.98,96.01,63700.0,85.9948,86.0038,85.959,85.9859,63700.0
2014-12-10 10:55:00,96.01,96.05,95.99,96.03,52600.0,85.9859,86.0217,85.968,86.0038,52600.0
2014-12-10 11:00:00,96.03,96.21,95.99,96.21,62900.0,86.0038,86.165,85.968,86.165,62900.0
2014-12-10 11:05:00,96.2,96.27,96.0,96.01,50200.0,86.156,86.2187,85.9769,85.9859,50200.0
2014-12-10 11:10:00,96.01,96.03,95.93,95.97,22600.0,85.9859,86.0038,85.9142,85.9501,22600.0
2014-12-10 11:15:00,95.95,96.04,95.95,96.0,28400.0,85.9321,86.0128,85.9321,85.9769,28400.0
2014-12-10 11:20:00,96.0,96.04,96.0,96.02,11000.0,85.9769,86.0128,85.9769,85.9948,11000.0
2014-12-10 11:25:00,96.01,96.03,95.81,95.81,34000.0,85.9859,86.0038,85.8068,85.8068,34000.0
2014-12-10 11:30:00,95.8,95.92,95.76,95.89,32600.0,85.7978,85.9053,85.762,85.8784,32600.0
2014-12-10 11:35:00,95.91,95.91,95.81,95.85,20800.0,85.8963,85.8963,85.8068,85.8426,20800.0
2014-12-10 11:40:00,95.85,95.85,95.69,95.69,26000.0,85.8426,85.8426,85.6993,85.6993,26000.0
2014-12-10 11:45:00,95.69,95.77,95.68,95.75,6300.0,85.6993,85.7709,85.6903,85.753,6300.0
2014-12-10 11:50:00,95.77,95.81,95.7,95.74,17000.0,85.7709,85.8068,85.7083,85.7441,17000.0
2014-12-10 11:55:00,95.75,95.77,95.7,95.7,9100.0,85.753,85.7709,85.7083,85.7083,9100.0
2014-12-10 12:00:00,95.71,95.76,95.7,95.71,6200.0,85.7172,85.762,85.7083,85.7172,6200.0
2014-12-10 12:05:00,95.72,95.75,95.69,95.75,6100.0,85.7262,85.753,85.6993,85.753,6100.0
2014-12-10 12:10:00,95.75,95.8,95.67,95.74,19100.0,85.753,85.7978,85.6814,85.7441,19100.0
2014-12-10 12:15:00,95.73,95.73,95.66,95.71,14000.0,85.7351,85.7351,85.6724,85.7172,14000.0
2014-12-10 12:20:00,95.68,95.73,95.65,95.68,23400.0,85.6903,85.7351,85.6635,85.6903,23400.0
2014-12-10 12:25:00,95.68,95.72,95.67,95.68,11200.0,85.6903,85.7262,85.6814,85.6903,11200.0
2014-12-10 12:30:00,95.7,95.72,95.57,95.7,13500.0,85.7083,85.7262,85.5918,85.7083,13500.0
2014-12-10 12:35:00,95.7,95.8,95.69,95.74,11800.0,85.7083,85.7978,85.6993,85.7441,11800.0
2014-12-10 12:40:00,95.73,95.78,95.72,95.77,10600.0,85.7351,85.7799,85.7262,85.7709,10600.0
2014-12-10 12:45:00,95.76,95.83,95.73,95.75,21100.0,85.762,85.8247,85.7351,85.753,21100.0
2014-12-10 12:50:00,95.76,95.82,95.71,95.71,21000.0,85.762,85.8157,85.7172,85.7172,21000.0
2014-12-10 12:55:00,95.7,95.77,95.68,95.77,6700.0,85.7083,85.7709,85.6903,85.7709,6700.0
2014-12-10 13:00:00,95.76,95.78,95.69,95.7,14500.0,85.762,85.7799,85.6993,85.7083,14500.0
2014-12-10 13:05:00,95.69,95.74,95.61,95.72,7100.0,85.6993,85.7441,85.6276,85.7262,7100.0
2014-12-10 13:10:00,95.71,95.77,95.65,95.77,17800.0,85.7172,85.7709,85.6635,85.7709,17800.0
2014-12-10 13:15:00,95.76,95.76,95.58,95.6,14300.0,85.762,85.762,85.6008,85.6187,14300.0
2014-12-10 13:20:00,95.61,95.68,95.61,95.66,4400.0,85.6276,85.6903,85.6276,85.6724,4400.0
2014-12-10 13:25:00,95.67,95.7,95.63,95.68,12300.0,85.6814,85.7083,85.6456,85.6903,12300.0
2014-12-10 13:30:00,95.69,95.69,95.58,95.63,11600.0,85.6993,85.6993,85.6008,85.6456,11600.0
2014-12-10 13:35:00,95.64,95.69,95.63,95.65,12600.0,85.6545,85.6993,85.6456,85.6635,12600.0
2014-12-10 13:40:00,95.64,95.64,95.53,95.6,17100.0,85.6545,85.6545,85.556,85.6187,17100.0
2014-12-10 13:45:00,95.59,95.59,95.38,95.4,10200.0,85.6097,85.6097,85.4217,85.4396,10200.0
2014-12-10 13:50:00,95.37,95.52,95.35,95.48,6500.0,85.4127,85.547,85.3948,85.5112,6500.0
2014-12-10 13:55:00,95.45,95.48,95.41,95.41,3600.0,85.4844,85.5112,85.4485,85.4485,3600.0
2014-12-10 14:00:00,95.39,95.52,95.35,95.52,11400.0,85.4306,85.547,85.3948,85.547,11400.0
2014-12-10 14:05:00,95.5,95.54,95.47,95.53,7400.0,85.5291,85.565,85.5023,85.556,7400.0
2014-12-10 14:10:00,95.52,95.52,95.42,95.48,6100.0,85.547,85.547,85.4575,85.5112,6100.0
2014-12-10 14:15:00,95.47,95.53,95.44,95.52,8400.0,85.5023,85.556,85.4754,85.547,8400.0
2014-12-10 14:20:00,95.52,95.55,95.36,95.37,14100.0,85.547,85.5739,85.4037,85.4127,14100.0
2014-12-10 14:25:00,95.37,95.47,95.36,95.37,5800.0,85.4127,85.5023,85.4037,85.4127,5800.0
2014-12-10 14:30:00,95.37,95.4,95.24,95.35,12800.0,85.4127,85.4396,85.2963,85.3948,12800.0
2014-12-10 14:35:00,95.34,95.36,95.23,95.3,9200.0,85.3858,85.4037,85.2873,85.35,9200.0
2014-12-10 14:40:00,95.27,95.38,95.26,95.37,9400.0,85.3231,85.4217,85.3142,85.4127,9400.0
2014-12-10 14:45:00,95.35,95.44,95.31,95.4,11700.0,85.3948,85.4754,85.359,85.4396,11700.0
2014-12-10 14:50:00,95.39,95.39,95.31,95.32,15500.0,85.4306,85.4306,85.359,85.3679,15500.0
2014-12-10 14:55:00,95.31,95.32,95.16,95.21,11900.0,85.359,85.3679,85.2246,85.2694,11900.0
2014-12-10 15:00:00,95.21,95.24,95.1,95.12,6900.0,85.2694,85.2963,85.1709,85.1888,6900.0
2014-12-10 15:05:00,95.11,95.33,95.09,95.31,7700.0,85.1799,85.3769,85.1619,85.359,7700.0
2014-12-10 15:10:00,95.31,95.37,95.3,95.32,18300.0,85.359,85.4127,85.35,85.3679,18300.0
2014-12-10 15:15:00,95.29,95.36,95.27,95.3,21000.0,85.3411,85.4037,85.3231,85.35,21000.0
2014-12-10 15:20:00,95.3,95.37,95.3,95.33,22800.0,85.35,85.4127,85.35,85.3769,22800.0
2014-12-10 15:25:00,95.33,95.37,95.29,95.34,16500.0,85.3769,85.4127,85.3411,85.3858,16500.0
2014-12-10 15:30:00,95.35,95.56,95.32,95.56,18900.0,85.3948,85.5829,85.3679,85.5829,18900.0
2014-12-10 15:35:00,95.56,95.59,95.44,95.46,31900.0,85.5829,85.6097,85.4754,85.4933,31900.0
2014-12-10 15:40:00,95.45,95.47,95.33,95.38,28000.0,85.4844,85.5023,85.3769,85.4217,28000.0
2014-12-10 15:45:00,95.39,95.44,95.34,95.4,79800.0,85.4306,85.4754,85.3858,85.4396,79800.0
2014-12-10 15:50:00,95.38,95.49,95.38,95.49,79700.0,85.4217,85.5202,85.4217,85.5202,79700.0
2014-12-10 15:55:00,95.49,95.63,95.43,95.5,117800.0,85.5202,85.6456,85.4664,85.5291,117800.0
2014-12-11 09:30:00,96.34,96.71,96.23,96.34,41800.0,86.2814,86.6128,86.1829,86.2814,41800.0
2014-12-11 09:35:00,96.4,96.94,96.4,96.66,12100.0,86.3352,86.8188,86.3352,86.568,12100.0
2014-12-11 09:40:00,96.65,96.86,96.65,96.8,11100.0,86.5591,86.7471,86.5591,86.6934,11100.0
2014-12-11 09:45:00,96.8,96.9,96.72,96.86,17800.0,86.6934,86.783,86.6218,86.7471,17800.0
2014-12-11 09:50:00,96.88,96.96,96.79,96.83,34900.0,86.765,86.8367,86.6844,86.7203,34900.0
2014-12-11 09:55:00,96.85,96.88,96.8,96.86,16300.0,86.7382,86.765,86.6934,86.7471,16300.0
2014-12-11 10:00:00,96.86,96.97,96.79,96.97,15800.0,86.7471,86.8457,86.6844,86.8457,15800.0
2014-12-11 10:05:00,96.98,96.98,96.68,96.7,14600.0,86.8546,86.8546,86.5859,86.6038,14600.0
2014-12-11 10:10:00,96.7,96.7,96.6,96.67,8300.0,86.6038,86.6038,86.5143,86.577,8300.0
2014-12-11 10:15:00,96.67,96.76,96.64,96.75,33400.0,86.577,86.6576,86.5501,86.6486,33400.0
2014-12-11 10:20:00,96.76,96.89,96.76,96.86,26400.0,86.6576,86.774,86.6576,86.7471,26400.0
2014-12-11 10:25:00,96.85,96.97,96.8,96.92,10300.0,86.7382,86.8457,86.6934,86.8009,10300.0
2014-12-11 10:30:00,96.9,96.95,96.86,96.88,24800.0,86.783,86.8277,86.7471,86.765,24800.0
2014-12-11 10:35:00,96.86,96.96,96.8,96.95,19700.0,86.7471,86.8367,86.6934,86.8277,19700.0
2014-12-11 10:40:00,96.95,96.97,96.87,96.93,24800.0,86.8277,86.8457,86.7561,86.8098,24800.0
2014-12-11 10:45:00,96.94,96.95,96.88,96.88,12900.0,86.8188,86.8277,86.765,86.765,12900.0
2014-12-11 10:50:00,96.88,96.89,96.79,96.88,8300.0,86.765,86.774,86.6844,86.765,8300.0
2014-12-11 10:55:00,96.9,96.9,96.83,96.89,10900.0,86.783,86.783,86.7203,86.774,10900.0
2014-12-11 11:00:00,96.9,96.91,96.8,96.84,12000.0,86.783,86.7919,86.6934,86.7292,12000.0
2014-12-11 11:05:00,96.83,96.88,96.78,96.88,7900.0,86.7203,86.765,86.6755,86.765,7900.0
2014-12-11 11:10:00,96.87,96.93,96.82,96.84,40900.0,86.7561,86.8098,86.7113,86.7292,40900.0
2014-12-11 11:15:00,96.83,96.96,96.82,96.94,15600.0,86.7203,86.8367,86.7113,86.8188,15600.0
2014-12-11 11:20:00,96.94,96.95,96.84,96.91,23400.0,86.8188,86.8277,86.7292,86.7919,23400.0
2014-12-11 11:25:00,96.92,96.95,96.86,96.88,31300.0,86.8009,86.8277,86.7471,86.765,31300.0
2014-12-11 11:30:00,96.89,96.95,96.87,96.89,18500.0,86.774,86.8277,86.7561,86.774,18500.0
2014-12-11 11:35:00,96.9,96.96,96.89,96.95,19700.0,86.783,86.8367,86.774,86.8277,19700.0
2014-12-11 11:40:00,96.94,96.95,96.89,96.94,23800.0,86.8188,86.8277,86.774,86.8188,23800.0
2014-12-11 11:45:00,96.93,96.97,96.89,96.91,13800.0,86.8098,86.8457,86.774,86.7919,13800.0
2014-12-11 11:50:00,96.92,96.99,96.91,96.97,13900.0,86.8009,86.8636,86.7919,86.8457,13900.0
2014-12-11 11:55:00,96.96,97.0,96.91,96.95,17800.0,86.8367,86.8725,86.7919,86.8277,17800.0
2014-12-11 12:00:00,96.96,96.98,96.92,96.95,16200.0,86.8367,86.8546,86.8009,86.8277,16200.0
2014-12-11 12:05:00,96.95,96.98,96.94,96.94,6200.0,86.8277,86.8546,86.8188,86.8188,6200.0
2014-12-11 12:10:00,96.93,96.97,96.89,96.95,18300.0,86.8098,86.8457,86.774,86.8277,18300.0
2014-12-11 12:15:00,96.95,97.01,96.94,97.01,62600.0,86.8277,86.8815,86.8188,86.8815,62600.0
2014-12-11 12:20:00,97.01,97.04,96.89,97.03,61900.0,86.8815,86.9083,86.774,86.8994,61900.0
2014-12-11 12:25:00,97.03,97.06,96.99,97.06,10800.0,86.8994,86.9263,86.8636,86.9263,10800.0
2014-12-11 12:30:00,97.06,97.07,97.0,97.0,15300.0,86.9263,86.9352,86.8725,86.8725,15300.0
2014-12-11 12:35:00,96.99,97.02,96.97,97.01,13800.0,86.8636,86.8904,86.8457,86.8815,13800.0
2014-12-11 12:40:00,97.0,97.03,96.93,96.93,19100.0,86.8725,86.8994,86.8098,86.8098,19100.0
2014-12-11 12:45:00,96.95,97.01,96.93,97.01,13200.0,86.8277,86.8815,86.8098,86.8815,13200.0
2014-12-11 12:50:00,97.01,97.08,96.99,97.0,12800.0,86.8815,86.9442,86.8636,86.8725,12800.0
2014-12-11 12:55:00,97.01,97.08,96.97,96.99,16400.0,86.8815,86.9442,86.8457,86.8636,16400.0
2014-12-11 13:00:00,96.98,97.04,96.94,97.04,13100.0,86.8546,86.9083,86.8188,86.9083,13100.0
2014-12-11 13:05:00,97.05,97.05,96.97,96.97,9900.0,86.9173,86.9173,86.8457,86.8457,9900.0
2014-12-11 13:10:00,96.96,96.96,96.87,96.91,4700.0,86.8367,86.8367,86.7561,86.7919,4700.0
2014-12-11 13:15:00,96.91,96.94,96.89,96.92,4400.0,86.7919,86.8188,86.774,86.8009,4400.0
2014-12-11 13:20:00,96.93,96.93,96.87,96.89,3900.0,86.8098,86.8098,86.7561,86.774,3900.0
2014-12-11 13:25:00,96.89,96.92,96.85,96.92,6500.0,86.774,86.8009,86.7382,86.8009,6500.0
2014-12-11 13:30:00,96.9,96.94,96.9,96.94,5000.0,86.783,86.8188,86.783,86.8188,5000.0
2014-12-11 13:35:00,96.94,96.96,96.9,96.92,6800.0,86.8188,86.8367,86.783,86.8009,6800.0
2014-12-11 13:40:00,96.93,97.06,96.93,97.04,17500.0,86.8098,86.9263,86.8098,86.9083,17500.0
2014-12-11 13:45:00,97.03,97.05,97.0,97.03,15100.0,86.8994,86.9173,86.8725,86.8994,15100.0
2014-12-11 13:50:00,97.03,97.04,96.96,96.99,15300.0,86.8994,86.9083,86.8367,86.8636,15300.0
2014-12-11 13:55:00,97.0,97.03,96.85,96.85,7400.0,86.8725,86.8994,86.7382,86.7382,7400.0
2014-12-11 14:00:00,96.83,96.85,96.78,96.85,4800.0,86.7203,86.7382,86.6755,86.7382,4800.0
2014-12-11 14:05:00,96.85,96.9,96.79,96.9,6500.0,86.7382,86.783,86.6844,86.783,6500.0
2014-12-11 14:10:00,96.89,96.9,96.83,96.89,5400.0,86.774,86.783,86.7203,86.774,5400.0
2014-12-11 14:15:00,96.88,96.88,96.81,96.86,6200.0,86.765,86.765,86.7024,86.7471,6200.0
2014-12-11 14:20:00,96.85,96.94,96.84,96.93,10400.0,86.7382,86.8188,86.7292,86.8098,10400.0
2014-12-11 14:25:00,96.92,96.92,96.67,96.67,6400.0,86.8009,86.8009,86.577,86.577,6400.0
2014-12-11 14:30:00,96.66,96.71,96.57,96.59,8100.0,86.568,86.6128,86.4874,86.5053,8100.0
2014-12-11 14:35:00,96.58,96.66,96.56,96.62,10700.0,86.4964,86.568,86.4785,86.5322,10700.0
2014-12-11 14:40:00,96.65,96.71,96.65,96.7,9000.0,86.5591,86.6128,86.5591,86.6038,9000.0
2014-12-11 14:45:00,96.68,96.68,96.5,96.52,17300.0,86.5859,86.5859,86.4247,86.4426,17300.0
2014-12-11 14:50:00,96.51,96.54,96.47,96.49,12700.0,86.4337,86.4605,86.3979,86.4158,12700.0
2014-12-11 14:55:00,96.5,96.5,96.38,96.41,21500.0,86.4247,86.4247,86.3173,86.3441,21500.0
2014-12-11 15:00:00,96.41,96.64,96.4,96.64,12600.0,86.3441,86.5501,86.3352,86.5501,12600.0
2014-12-11 15:05:00,96.62,96.67,96.59,96.59,11100.0,86.5322,86.577,86.5053,86.5053,11100.0
2014-12-11 15:10:00,96.58,96.67,96.52,96.65,9300.0,86.4964,86.577,86.4426,86.5591,9300.0
2014-12-11 15:15:00,96.66,96.78,96.65,96.75,7800.0,86.568,86.6755,86.5591,86.6486,7800.0
2014-12-11 15:20:00,96.75,96.81,96.65,96.79,12400.0,86.6486,86.7024,86.5591,86.6844,12400.0
2014-12-11 15:25:00,96.78,96.78,96.6,96.68,13000.0,86.6755,86.6755,86.5143,86.5859,13000.0
2014-12-11 15:30:00,96.68,96.76,96.54,96.57,19300.0,86.5859,86.6576,86.4605,86.4874,19300.0
2014-12-11 15:35:00,96.57,96.57,96.48,96.54,12900.0,86.4874,86.4874,86.4068,86.4605,12900.0
2014-12-11 15:40:00,96.53,96.66,96.38,96.38,20800.0,86.4516,86.568,86.3173,86.3173,20800.0
2014-12-11 15:45:00,96.39,96.45,96.24,96.25,25500.0,86.3262,86.3799,86.1919,86.2008,25500.0
2014-12-11 15:50:00,96.24,96.24,95.98,96.04,32600.0,86.1919,86.1919,85.959,86.0128,32600.0
2014-12-11 15:55:00,96.04,96.23,96.02,96.16,49800.0,86.0128,86.1829,85.9948,86.1202,49800.0
2014-12-12 09:30:00,95.37,95.68,95.37,95.46,20700.0,85.4127,85.6903,85.4127,85.4933,20700.0
2014-12-12 09:35:00,95.59,95.86,95.51,95.72,6200.0,85.6097,85.8515,85.5381,85.7262,6200.0
2014-12-12 09:40:00,95.71,95.71,95.48,95.55,21100.0,85.7172,85.7172,85.5112,85.5739,21100.0
2014-12-12 09:45:00,95.51,95.56,95.36,95.42,4400.0,85.5381,85.5829,85.4037,85.4575,4400.0
2014-12-12 09:50:00,95.37,95.54,95.27,95.27,4600.0,85.4127,85.565,85.3231,85.3231,4600.0
2014-12-12 09:55:00,95.35,95.75,95.35,95.74,15900.0,85.3948,85.753,85.3948,85.7441,15900.0
2014-12-12 10:00:00,95.74,95.8,95.48,95.6,34500.0,85.7441,85.7978,85.5112,85.6187,34500.0
2014-12-12 10:05:00,95.61,95.66,95.51,95.59,16900.0,85.6276,85.6724,85.5381,85.6097,16900.0
2014-12-12 10:10:00,95.61,95.61,95.12,95.15,7600.0,85.6276,85.6276,85.1888,85.2157,7600.0
2014-12-12 10:15:00,95.14,95.17,95.09,95.13,3300.0,85.2067,85.2336,85.1619,85.1978,3300.0
2014-12-12 10:20:00,95.21,95.36,95.16,95.32,4300.0,85.2694,85.4037,85.2246,85.3679,4300.0
2014-12-12 10:25:00,95.33,95.33,95.16,95.27,3700.0,85.3769,85.3769,85.2246,85.3231,3700.0
2014-12-12 10:30:00,95.23,95.35,95.22,95.26,7400.0,85.2873,85.3948,85.2784,85.3142,7400.0
2014-12-12 10:35:00,95.25,95.31,95.18,95.22,10500.0,85.3052,85.359,85.2425,85.2784,10500.0
2014-12-12 10:40:00,95.23,95.25,95.14,95.21,3900.0,85.2873,85.3052,85.2067,85.2694,3900.0
2014-12-12 10:45:00,95.25,95.27,95.13,95.22,4800.0,85.3052,85.3231,85.1978,85.2784,4800.0
2014-12-12 10:50:00,95.19,95.2,95.1,95.15,4000.0,85.2515,85.2605,85.1709,85.2157,4000.0
2014-12-12 10:55:00,95.15,95.24,94.94,94.97,10700.0,85.2157,85.2963,85.0276,85.0545,10700.0
2014-12-12 11:00:00,94.95,94.96,94.81,94.85,6500.0,85.0366,85.0455,84.9112,84.947,6500.0
2014-12-12 11:05:00,94.88,95.06,94.87,95.01,8700.0,84.9739,85.1351,84.9649,85.0903,8700.0
2014-12-12 11:10:00,95.05,95.05,94.82,94.9,11300.0,85.1261,85.1261,84.9201,84.9918,11300.0
2014-12-12 11:15:00,94.9,94.93,94.67,94.67,11200.0,84.9918,85.0186,84.7858,84.7858,11200.0
2014-12-12 11:20:00,94.71,94.85,94.7,94.79,3000.0,84.8216,84.947,84.8127,84.8933,3000.0
2014-12-12 11:25:00,94.79,94.79,94.51,94.53,7600.0,84.8933,84.8933,84.6425,84.6604,7600.0
2014-12-12 11:30:00,94.53,94.72,94.53,94.68,7200.0,84.6604,84.8306,84.6604,84.7947,7200.0
2014-12-12 11:35:00,94.67,94.72,94.55,94.72,10000.0,84.7858,84.8306,84.6783,84.8306,10000.0
2014-12-12 11:40:00,94.77,94.8,94.55,94.55,5100.0,84.8753,84.9022,84.6783,84.6783,5100.0
2014-12-12 11:45:00,94.56,94.64,94.55,94.6,5300.0,84.6873,84.7589,84.6783,84.7231,5300.0
2014-12-12 11:50:00,94.55,94.69,94.55,94.57,4400.0,84.6783,84.8037,84.6783,84.6962,4400.0
2014-12-12 11:55:00,94.59,94.6,94.36,94.42,2300.0,84.7141,84.7231,84.5082,84.5619,2300.0
2014-12-12 12:00:00,94.44,94.51,94.4,94.46,2700.0,84.5798,84.6425,84.544,84.5977,2700.0
2014-12-12 12:05:00,94.47,94.56,94.45,94.45,5900.0,84.6067,84.6873,84.5888,84.5888,5900.0
2014-12-12 12:10:00,94.45,94.49,94.33,94.44,6800.0,84.5888,84.6246,84.4813,84.5798,6800.0
2014-12-12 12:15:00,94.42,94.42,94.37,94.38,8300.0,84.5619,84.5619,84.5171,84.5261,8300.0
2014-12-12 12:20:00,94.38,94.5,94.35,94.5,3700.0,84.5261,84.6335,84.4992,84.6335,3700.0
2014-12-12 12:25:00,94.51,94.66,94.47,94.66,3500.0,84.6425,84.7768,84.6067,84.7768,3500.0
2014-12-12 12:30:00,94.64,94.72,94.61,94.67,3300.0,84.7589,84.8306,84.7321,84.7858,3300.0
2014-12-12 12:35:00,94.65,94.65,94.59,94.59,4300.0,84.7679,84.7679,84.7141,84.7141,4300.0
2014-12-12 12:40:00,94.6,94.63,94.5,94.56,5900.0,84.7231,84.75,84.6335,84.6873,5900.0
2014-12-12 12:45:00,94.56,94.62,94.5,94.62,6900.0,84.6873,84.741,84.6335,84.741,6900.0
2014-12-12 12:50:00,94.65,94.66,94.57,94.59,4400.0,84.7679,84.7768,84.6962,84.7141,4400.0
2014-12-12 12:55:00,94.58,94.58,94.47,94.55,5400.0,84.7052,84.7052,84.6067,84.6783,5400.0
2014-12-12 13:00:00,94.54,94.54,94.34,94.34,6500.0,84.6694,84.6694,84.4902,84.4902,6500.0
2014-12-12 13:05:00,94.37,94.53,94.36,94.52,7700.0,84.5171,84.6604,84.5082,84.6515,7700.0
2014-12-12 13:10:00,94.5,94.51,94.38,94.49,6500.0,84.6335,84.6425,84.5261,84.6246,6500.0
2014-12-12 13:15:00,94.49,94.75,94.49,94.67,4300.0,84.6246,84.8574,84.6246,84.7858,4300.0
2014-12-12 13:20:00,94.68,94.79,94.67,94.72,6400.0,84.7947,84.8933,84.7858,84.8306,6400.0
2014-12-12 13:25:00,94.72,94.75,94.59,94.59,10800.0,84.8306,84.8574,84.7141,84.7141,10800.0
2014-12-12 13:30:00,94.6,94.63,94.42,94.47,9700.0,84.7231,84.75,84.5619,84.6067,9700.0
2014-12-12 13:35:00,94.47,94.49,94.42,94.49,3800.0,84.6067,84.6246,84.5619,84.6246,3800.0
2014-12-12 13:40:00,94.5,94.5,94.39,94.39,3000.0,84.6335,84.6335,84.535,84.535,3000.0
2014-12-12 13:45:00,94.42,94.53,94.37,94.53,3500.0,84.5619,84.6604,84.5171,84.6604,3500.0
2014-12-12 13:50:00,94.54,94.62,94.52,94.62,3300.0,84.6694,84.741,84.6515,84.741,3300.0
2014-12-12 13:55:00,94.62,94.7,94.62,94.63,3800.0,84.741,84.8127,84.741,84.75,3800.0
2014-12-12 14:00:00,94.61,94.61,94.51,94.57,2800.0,84.7321,84.7321,84.6425,84.6962,2800.0
2014-12-12 14:05:00,94.58,94.59,94.49,94.49,5200.0,84.7052,84.7141,84.6246,84.6246,5200.0
2014-12-12 14:10:00,94.47,94.47,94.34,94.37,3900.0,84.6067,84.6067,84.4902,84.5171,3900.0
2014-12-12 14:15:00,94.37,94.37,94.29,94.33,4700.0,84.5171,84.5171,84.4455,84.4813,4700.0
2014-12-12 14:20:00,94.29,94.4,94.22,94.26,5400.0,84.4455,84.544,84.3828,84.4186,5400.0
2014-12-12 14:25:00,94.27,94.34,94.19,94.19,5700.0,84.4276,84.4902,84.3559,84.3559,5700.0
2014-12-12 14:30:00,94.21,94.29,94.15,94.22,7300.0,84.3738,84.4455,84.3201,84.3828,7300.0
2014-12-12 14:35:00,94.23,94.23,94.14,94.17,7700.0,84.3917,84.3917,84.3111,84.338,7700.0
2014-12-12 14:40:00,94.15,94.22,94.1,94.2,14800.0,84.3201,84.3828,84.2753,84.3649,14800.0
2014-12-12 14:45:00,94.2,94.24,94.15,94.2,13500.0,84.3649,84.4007,84.3201,84.3649,13500.0
2014-12-12 14:50:00,94.21,94.26,94.17,94.25,13800.0,84.3738,84.4186,84.338,84.4096,13800.0
2014-12-12 14:55:00,94.25,94.33,94.22,94.3,8600.0,84.4096,84.4813,84.3828,84.4544,8600.0
2014-12-12 15:00:00,94.29,94.34,94.28,94.3,14100.0,84.4455,84.4902,84.4365,84.4544,14100.0
2014-12-12 15:05:00,94.28,94.33,94.21,94.23,19100.0,84.4365,84.4813,84.3738,84.3917,19100.0
2014-12-12 15:10:00,94.24,94.24,94.15,94.2,22900.0,84.4007,84.4007,84.3201,84.3649,22900.0
2014-12-12 15:15:00,94.2,94.25,94.1,94.14,22300.0,84.3649,84.4096,84.2753,84.3111,22300.0
2014-12-12 15:20:00,94.1,94.19,93.99,94.07,26300.0,84.2753,84.3559,84.1768,84.2484,26300.0
2014-12-12 15:25:00,94.06,94.13,93.99,94.08,21200.0,84.2395,84.3022,84.1768,84.2574,21200.0
2014-12-12 15:30:00,94.08,94.08,93.95,93.95,20700.0,84.2574,84.2574,84.141,84.141,20700.0
2014-12-12 15:35:00,93.88,93.94,93.81,93.84,13200.0,84.0783,84.132,84.0156,84.0424,13200.0
2014-12-12 15:40:00,93.77,93.84,93.71,93.73,22000.0,83.9798,84.0424,83.926,83.9439,22000.0
2014-12-12 15:45:00,93.72,93.76,93.63,93.7,29700.0,83.935,83.9708,83.8544,83.9171,29700.0
2014-12-12 15:50:00,93.69,93.69,93.54,93.61,20200.0,83.9081,83.9081,83.7738,83.8365,20200.0
2014-12-12 15:55:00,93.6,93.69,93.46,93.49,60000.0,83.8275,83.9081,83.7021,83.729,60000.0
2014-12-15 09:30:00,94.45,95.01,94.45,94.83,39500.0,84.5888,85.0903,84.5888,84.9291,39500.0
2014-12-15 09:35:00,94.75,94.75,94.15,94.15,28100.0,84.8574,84.8574,84.3201,84.3201,28100.0
2014-12-15 09:40:00,94.2,94.39,94.05,94.09,12500.0,84.3649,84.535,84.2305,84.2663,12500.0
2014-12-15 09:45:00,94.01,94.06,93.74,93.83,14900.0,84.1947,84.2395,83.9529,84.0335,14900.0
2014-12-15 09:50:00,93.81,93.91,93.74,93.89,5200.0,84.0156,84.1051,83.9529,84.0872,5200.0
2014-12-15 09:55:00,93.92,93.92,93.77,93.9,9800.0,84.1141,84.1141,83.9798,84.0962,9800.0
2014-12-15 10:00:00,93.89,93.89,93.63,93.66,9500.0,84.0872,84.0872,83.8544,83.8812,9500.0
2014-12-15 10:05:00,93.71,93.88,93.67,93.67,11300.0,83.926,84.0783,83.8902,83.8902,11300.0
2014-12-15 10:10:00,93.68,93.88,93.68,93.81,11000.0,83.8992,84.0783,83.8992,84.0156,11000.0
2014-12-15 10:15:00,93.8,93.92,93.7,93.71,13300.0,84.0066,84.1141,83.9171,83.926,13300.0
2014-12-15 10:20:00,93.69,93.72,93.55,93.55,22800.0,83.9081,83.935,83.7827,83.7827,22800.0
2014-12-15 10:25:00,93.55,93.64,93.48,93.5,40100.0,83.7827,83.8633,83.72,83.7379,40100.0
2014-12-15 10:30:00,93.49,93.5,93.37,93.41,7600.0,83.729,83.7379,83.6215,83.6573,7600.0
2014-12-15 10:35:00,93.42,93.48,93.38,93.47,57600.0,83.6663,83.72,83.6305,83.7111,57600.0
2014-12-15 10:40:00,93.48,93.5,93.12,93.12,29600.0,83.72,83.7379,83.3976,83.3976,29600.0
2014-12-15 10:45:00,93.14,93.56,93.14,93.56,25700.0,83.4155,83.7917,83.4155,83.7917,25700.0
2014-12-15 10:50:00,93.58,93.89,93.55,93.88,20300.0,83.8096,84.0872,83.7827,84.0783,20300.0
2014-12-15 10:55:00,93.87,93.93,93.81,93.85,25400.0,84.0693,84.1231,84.0156,84.0514,25400.0
2014-12-15 11:00:00,93.85,93.99,93.82,93.87,95100.0,84.0514,84.1768,84.0245,84.0693,95100.0
2014-12-15 11:05:00,93.86,93.87,93.55,93.69,21600.0,84.0604,84.0693,83.7827,83.9081,21600.0
2014-12-15 11:10:00,93.77,93.77,93.45,93.46,6300.0,83.9798,83.9798,83.6932,83.7021,6300.0
2014-12-15 11:15:00,93.46,93.55,93.39,93.47,7200.0,83.7021,83.7827,83.6394,83.7111,7200.0
2014-12-15 11:20:00,93.44,93.58,93.28,93.35,14100.0,83.6842,83.8096,83.5409,83.6036,14100.0
2014-12-15 11:25:00,93.36,93.37,93.21,93.33,11700.0,83.6126,83.6215,83.4782,83.5857,11700.0
2014-12-15 11:30:00,93.33,93.34,93.15,93.17,21700.0,83.5857,83.5947,83.4245,83.4424,21700.0
2014-12-15 11:35:00,93.16,93.17,93.0,93.02,8300.0,83.4334,83.4424,83.2901,83.3081,8300.0
2014-12-15 11:40:00,93.03,93.08,92.9,92.96,7000.0,83.317,83.3618,83.2006,83.2543,7000.0
2014-12-15 11:45:00,92.97,93.13,92.93,92.95,5900.0,83.2633,83.4066,83.2275,83.2454,5900.0
2014-12-15 11:50:00,92.98,93.01,92.83,92.83,7100.0,83.2722,83.2991,83.1379,83.1379,7100.0
2014-12-15 11:55:00,92.84,92.94,92.81,92.86,8100.0,83.1469,83.2364,83.12,83.1648,8100.0
2014-12-15 12:00:00,92.85,93.09,92.85,93.04,10600.0,83.1558,83.3708,83.1558,83.326,10600.0
2014-12-15 12:05:00,93.04,93.25,93.02,93.13,17300.0,83.326,83.514,83.3081,83.4066,17300.0
2014-12-15 12:10:00,93.15,93.18,93.05,93.15,4400.0,83.4245,83.4514,83.3349,83.4245,4400.0
2014-12-15 12:15:00,93.17,93.17,93.07,93.1,6100.0,83.4424,83.4424,83.3528,83.3797,6100.0
2014-12-15 12:20:00,93.12,93.22,93.01,93.2,19600.0,83.3976,83.4872,83.2991,83.4693,19600.0
2014-12-15 12:25:00,93.23,93.46,93.22,93.44,5400.0,83.4961,83.7021,83.4872,83.6842,5400.0
2014-12-15 12:30:00,93.42,93.49,93.23,93.3,6400.0,83.6663,83.729,83.4961,83.5588,6400.0
2014-12-15 12:35:00,93.34,93.64,93.32,93.64,4700.0,83.5947,83.8633,83.5767,83.8633,4700.0
2014-12-15 12:40:00,93.64,93.7,93.41,93.51,10600.0,83.8633,83.9171,83.6573,83.7469,10600.0
2014-12-15 12:45:00,93.56,93.67,93.54,93.65,5000.0,83.7917,83.8902,83.7738,83.8723,5000.0
2014-12-15 12:50:00,93.66,93.84,93.62,93.78,6400.0,83.8812,84.0424,83.8454,83.9887,6400.0
2014-12-15 12:55:00,93.81,93.94,93.81,93.81,6700.0,84.0156,84.132,84.0156,84.0156,6700.0
2014-12-15 13:00:00,93.82,93.87,93.69,93.82,10500.0,84.0245,84.0693,83.9081,84.0245,10500.0
2014-12-15 13:05:00,93.77,93.8,93.62,93.63,10800.0,83.9798,84.0066,83.8454,83.8544,10800.0
2014-12-15 13:10:00,93.65,93.69,93.36,93.36,18900.0,83.8723,83.9081,83.6126,83.6126,18900.0
2014-12-15 13:15:00,93.4,93.46,93.38,93.41,5400.0,83.6484,83.7021,83.6305,83.6573,5400.0
2014-12-15 13:20:00,93.42,93.62,93.41,93.6,6400.0,83.6663,83.8454,83.6573,83.8275,6400.0
2014-12-15 13:25:00,93.61,93.61,93.51,93.53,22900.0,83.8365,83.8365,83.7469,83.7648,22900.0
2014-12-15 13:30:00,93.51,93.63,93.48,93.63,7400.0,83.7469,83.8544,83.72,83.8544,7400.0
2014-12-15 13:35:00,93.62,93.76,93.57,93.66,11700.0,83.8454,83.9708,83.8006,83.8812,11700.0
2014-12-15 13:40:00,93.69,93.74,93.6,93.69,8800.0,83.9081,83.9529,83.8275,83.9081,8800.0
2014-12-15 13:45:00,93.64,93.64,93.47,93.47,5300.0,83.8633,83.8633,83.7111,83.7111,5300.0
2014-12-15 13:50:00,93.45,93.62,93.42,93.58,6800.0,83.6932,83.8454,83.6663,83.8096,6800.0
2014-12-15 13:55:00,93.56,93.63,93.5,93.56,11300.0,83.7917,83.8544,83.7379,83.7917,11300.0
2014-12-15 14:00:00,93.56,93.66,93.49,93.58,6400.0,83.7917,83.8812,83.729,83.8096,6400.0
2014-12-15 14:05:00,93.56,93.58,93.49,93.53,3700.0,83.7917,83.8096,83.729,83.7648,3700.0
2014-12-15 14:10:00,93.54,93.57,93.45,93.49,5900.0,83.7738,83.8006,83.6932,83.729,5900.0
2014-12-15 14:15:00,93.47,93.58,93.43,93.56,6300.0,83.7111,83.8096,83.6753,83.7917,6300.0
2014-12-15 14:20:00,93.56,93.8,93.54,93.77,4800.0,83.7917,84.0066,83.7738,83.9798,4800.0
2014-12-15 14:25:00,93.81,94.03,93.81,93.87,8700.0,84.0156,84.2126,84.0156,84.0693,8700.0
2014-12-15 14:30:00,93.9,93.9,93.79,93.89,14200.0,84.0962,84.0962,83.9977,84.0872,14200.0
2014-12-15 14:35:00,93.89,94.17,93.89,94.09,12700.0,84.0872,84.338,84.0872,84.2663,12700.0
2014-12-15 14:40:00,94.08,94.12,93.83,93.84,18300.0,84.2574,84.2932,84.0335,84.0424,18300.0
2014-12-15 14:45:00,93.83,93.88,93.76,93.8,7600.0,84.0335,84.0783,83.9708,84.0066,7600.0
2014-12-15 14:50:00,93.75,93.77,93.57,93.62,18500.0,83.9618,83.9798,83.8006,83.8454,18500.0
2014-12-15 14:55:00,93.65,93.71,93.59,93.71,8700.0,83.8723,83.926,83.8185,83.926,8700.0
2014-12-15 15:00:00,93.7,93.86,93.68,93.77,10800.0,83.9171,84.0604,83.8992,83.9798,10800.0
2014-12-15 15:05:00,93.74,93.9,93.72,93.85,8800.0,83.9529,84.0962,83.935,84.0514,8800.0
2014-12-15 15:10:00,93.86,94.0,93.85,93.88,9900.0,84.0604,84.1857,84.0514,84.0783,9900.0
2014-12-15 15:15:00,93.87,93.87,93.73,93.81,11500.0,84.0693,84.0693,83.9439,84.0156,11500.0
2014-12-15 15:20:00,93.8,93.8,93.7,93.71,15000.0,84.0066,84.0066,83.9171,83.926,15000.0
2014-12-15 15:25:00,93.7,93.86,93.66,93.66,10500.0,83.9171,84.0604,83.8812,83.8812,10500.0
2014-12-15 15:30:00,93.66,93.73,93.58,93.73,19300.0,83.8812,83.9439,83.8096,83.9439,19300.0
2014-12-15 15:35:00,93.74,94.05,93.74,93.97,16800.0,83.9529,84.2305,83.9529,84.1589,16800.0
2014-12-15 15:40:00,93.96,93.97,93.82,93.89,17700.0,84.1499,84.1589,84.0245,84.0872,17700.0
2014-12-15 15:45:00,93.91,93.93,93.77,93.9,27000.0,84.1051,84.1231,83.9798,84.0962,27000.0
2014-12-15 15:50:00,93.9,93.98,93.84,93.94,27900.0,84.0962,84.1678,84.0424,84.132,27900.0
2014-12-15 15:55:00,93.94,93.98,93.77,93.78,61200.0,84.132,84.1678,83.9798,83.9887,61200.0
2014-12-16 09:30:00,93.53,93.65,93.01,93.2,30000.0,83.7648,83.8723,83.2991,83.4693,30000.0
2014-12-16 09:35:00,93.21,93.55,93.01,93.05,17900.0,83.4782,83.7827,83.2991,83.3349,17900.0
2014-12-16 09:40:00,93.08,93.24,92.94,93.06,6700.0,83.3618,83.5051,83.2364,83.3439,6700.0
2014-12-16 09:45:00,93.06,93.46,93.0,93.46,12400.0,83.3439,83.7021,83.2901,83.7021,12400.0
2014-12-16 09:50:00,93.45,93.57,93.23,93.28,11100.0,83.6932,83.8006,83.4961,83.5409,11100.0
2014-12-16 09:55:00,93.28,93.32,92.91,92.92,30300.0,83.5409,83.5767,83.2095,83.2185,30300.0
2014-12-16 10:00:00,93.01,93.06,92.92,92.99,15300.0,83.2991,83.3439,83.2185,83.2812,15300.0
2014-12-16 10:05:00,92.99,93.04,92.73,92.75,28900.0,83.2812,83.326,83.0483,83.0663,28900.0
2014-12-16 10:10:00,92.72,92.73,92.63,92.7,6500.0,83.0394,83.0483,82.9588,83.0215,6500.0
2014-12-16 10:15:00,92.7,93.2,92.65,93.2,7400.0,83.0215,83.4693,82.9767,83.4693,7400.0
2014-12-16 10:20:00,93.16,93.31,93.08,93.28,15300.0,83.4334,83.5678,83.3618,83.5409,15300.0
2014-12-16 10:25:00,93.29,93.29,93.13,93.17,11600.0,83.5499,83.5499,83.4066,83.4424,11600.0
2014-12-16 10:30:00,93.16,93.18,92.94,92.96,6200.0,83.4334,83.4514,83.2364,83.2543,6200.0
2014-12-16 10:35:00,92.94,93.02,92.94,93.01,11200.0,83.2364,83.3081,83.2364,83.2991,11200.0
2014-12-16 10:40:00,93.0,93.0,92.82,92.89,5200.0,83.2901,83.2901,83.1289,83.1916,5200.0
2014-12-16 10:45:00,92.9,93.12,92.9,93.0,10700.0,83.2006,83.3976,83.2006,83.2901,10700.0
2014-12-16 10:50:00,93.07,93.15,93.05,93.15,10900.0,83.3528,83.4245,83.3349,83.4245,10900.0
2014-12-16 10:55:00,93.13,93.34,93.06,93.25,13900.0,83.4066,83.5947,83.3439,83.514,13900.0
2014-12-16 11:00:00,93.21,93.26,93.16,93.2,8000.0,83.4782,83.523,83.4334,83.4693,8000.0
2014-12-16 11:05:00,93.23,93.23,93.11,93.11,4800.0,83.4961,83.4961,83.3887,83.3887,4800.0
2014-12-16 11:10:00,93.07,93.18,93.07,93.15,9300.0,83.3528,83.4514,83.3528,83.4245,9300.0
2014-12-16 11:15:00,93.15,93.49,93.14,93.47,5600.0,83.4245,83.729,83.4155,83.7111,5600.0
2014-12-16 11:20:00,93.47,93.65,93.47,93.62,6500.0,83.7111,83.8723,83.7111,83.8454,6500.0
2014-12-16 11:25:00,93.62,94.11,93.6,93.88,14900.0,83.8454,84.2843,83.8275,84.0783,14900.0
2014-12-16 11:30:00,93.87,94.05,93.82,93.99,13300.0,84.0693,84.2305,84.0245,84.1768,13300.0
2014-12-16 11:35:00,93.93,93.95,93.76,93.89,15800.0,84.1231,84.141,83.9708,84.0872,15800.0
2014-12-16 11:40:00,93.9,94.08,93.81,94.08,22700.0,84.0962,84.2574,84.0156,84.2574,22700.0
2014-12-16 11:45:00,94.1,94.2,94.06,94.2,19800.0,84.2753,84.3649,84.2395,84.3649,19800.0
2014-12-16 11:50:00,94.19,94.3,94.16,94.17,10700.0,84.3559,84.4544,84.329,84.338,10700.0
2014-12-16 11:55:00,94.16,94.16,94.06,94.15,13100.0,84.329,84.329,84.2395,84.3201,13100.0
2014-12-16 12:00:00,94.16,94.19,94.06,94.14,24700.0,84.329,84.3559,84.2395,84.3111,24700.0
2014-12-16 12:05:00,94.12,94.15,94.06,94.13,7000.0,84.2932,84.3201,84.2395,84.3022,7000.0
2014-12-16 12:10:00,94.12,94.15,94.03,94.03,11200.0,84.2932,84.3201,84.2126,84.2126,11200.0
2014-12-16 12:15:00,94.03,94.13,93.99,94.03,7100.0,84.2126,84.3022,84.1768,84.2126,7100.0
2014-12-16 12:20:00,94.04,94.05,93.96,94.03,4800.0,84.2216,84.2305,84.1499,84.2126,4800.0
2014-12-16 12:25:00,94.07,94.14,94.04,94.14,5500.0,84.2484,84.3111,84.2216,84.3111,5500.0
2014-12-16 12:30:00,94.12,94.13,94.08,94.09,5600.0,84.2932,84.3022,84.2574,84.2663,5600.0
2014-12-16 12:35:00,94.14,94.2,94.08,94.1,5200.0,84.3111,84.3649,84.2574,84.2753,5200.0
2014-12-16 12:40:00,94.14,94.17,93.95,93.95,4600.0,84.3111,84.338,84.141,84.141,4600.0
2014-12-16 12:45:00,93.93,93.93,93.73,93.85,3300.0,84.1231,84.1231,83.9439,84.0514,3300.0
2014-12-16 12:50:00,93.88,93.94,93.81,93.84,3800.0,84.0783,84.132,84.0156,84.0424,3800.0
2014-12-16 12:55:00,93.85,93.87,93.78,93.78,4400.0,84.0514,84.0693,83.9887,83.9887,4400.0
2014-12-16 13:00:00,93.76,93.93,93.76,93.9,5700.0,83.9708,84.1231,83.9708,84.0962,5700.0
2014-12-16 13:05:00,93.92,93.92,93.66,93.66,5400.0,84.1141,84.1141,83.8812,83.8812,5400.0
2014-12-16 13:10:00,93.65,93.65,93.44,93.5,33200.0,83.8723,83.8723,83.6842,83.7379,33200.0
2014-12-16 13:15:00,93.51,93.57,93.28,93.38,8900.0,83.7469,83.8006,83.5409,83.6305,8900.0
2014-12-16 13:20:00,93.38,93.46,93.31,93.37,10900.0,83.6305,83.7021,83.5678,83.6215,10900.0
2014-12-16 13:25:00,93.37,93.45,93.33,93.42,6200.0,83.6215,83.6932,83.5857,83.6663,6200.0
2014-12-16 13:30:00,93.4,93.41,93.2,93.36,7500.0,83.6484,83.6573,83.4693,83.6126,7500.0
2014-12-16 13:35:00,93.41,93.47,93.38,93.44,4500.0,83.6573,83.7111,83.6305,83.6842,4500.0
2014-12-16 13:40:00,93.47,93.7,93.47,93.63,5300.0,83.7111,83.9171,83.7111,83.8544,5300.0
2014-12-16 13:45:00,93.62,93.69,93.46,93.63,8500.0,83.8454,83.9081,83.7021,83.8544,8500.0
2014-12-16 13:50:00,93.62,93.81,93.61,93.81,6600.0,83.8454,84.0156,83.8365,84.0156,6600.0
2014-12-16 13:55:00,93.78,93.85,93.69,93.69,6000.0,83.9887,84.0514,83.9081,83.9081,6000.0
2014-12-16 14:00:00,93.71,93.74,93.53,93.53,4600.0,83.926,83.9529,83.7648,83.7648,4600.0
2014-12-16 14:05:00,93.56,93.73,93.54,93.73,6300.0,83.7917,83.9439,83.7738,83.9439,6300.0
2014-12-16 14:10:00,93.67,93.73,93.61,93.7,4100.0,83.8902,83.9439,83.8365,83.9171,4100.0
2014-12-16 14:15:00,93.71,93.72,93.55,93.64,4800.0,83.926,83.935,83.7827,83.8633,4800.0
2014-12-16 14:20:00,93.67,93.76,93.67,93.75,14000.0,83.8902,83.9708,83.8902,83.9618,14000.0
2014-12-16 14:25:00,93.75,93.83,93.71,93.78,7500.0,83.9618,84.0335,83.926,83.9887,7500.0
2014-12-16 14:30:00,93.74,93.87,93.62,93.62,5600.0,83.9529,84.0693,83.8454,83.8454,5600.0
2014-12-16 14:35:00,93.62,93.62,93.53,93.55,6100.0,83.8454,83.8454,83.7648,83.7827,6100.0
2014-12-16 14:40:00,93.57,93.65,93.52,93.53,5600.0,83.8006,83.8723,83.7559,83.7648,5600.0
2014-12-16 14:45:00,93.52,93.53,93.38,93.38,13700.0,83.7559,83.7648,83.6305,83.6305,13700.0
2014-12-16 14:50:00,93.34,93.34,93.1,93.22,9500.0,83.5947,83.5947,83.3797,83.4872,9500.0
2014-12-16 14:55:00,93.2,93.32,93.18,93.31,5200.0,83.4693,83.5767,83.4514,83.5678,5200.0
2014-12-16 15:00:00,93.3,93.46,93.21,93.39,5000.0,83.5588,83.7021,83.4782,83.6394,5000.0
2014-12-16 15:05:00,93.42,93.53,93.24,93.45,11000.0,83.6663,83.7648,83.5051,83.6932,11000.0
2014-12-16 15:10:00,93.41,93.42,93.25,93.25,5500.0,83.6573,83.6663,83.514,83.514,5500.0
2014-12-16 15:15:00,93.29,93.38,93.28,93.33,8400.0,83.5499,83.6305,83.5409,83.5857,8400.0
2014-12-16 15:20:00,93.29,93.35,93.1,93.15,11400.0,83.5499,83.6036,83.3797,83.4245,11400.0
2014-12-16 15:25:00,93.14,93.14,92.97,93.01,14000.0,83.4155,83.4155,83.2633,83.2991,14000.0
2014-12-16 15:30:00,93.01,93.17,92.94,93.05,17400.0,83.2991,83.4424,83.2364,83.3349,17400.0
2014-12-16 15:35:00,93.07,93.09,92.82,92.9,18800.0,83.3528,83.3708,83.1289,83.2006,18800.0
2014-12-16 15:40:00,92.9,92.93,92.58,92.64,21000.0,83.2006,83.2275,82.914,82.9677,21000.0
2014-12-16 15:45:00,92.62,92.83,92.57,92.78,17000.0,82.9498,83.1379,82.905,83.0931,17000.0
2014-12-16 15:50:00,92.79,92.79,92.44,92.64,31400.0,83.1021,83.1021,82.7886,82.9677,31400.0
2014-12-16 15:55:00,92.62,92.63,92.32,92.39,54800.0,82.9498,82.9588,82.6811,82.7438,54800.0
2014-12-17 09:30:00,93.83,94.14,93.1,93.77,51200.0,84.0335,84.3111,83.3797,83.9798,51200.0
2014-12-17 09:35:00,93.77,94.16,93.74,94.08,22400.0,83.9798,84.329,83.9529,84.2574,22400.0
2014-12-17 09:40:00,94.11,94.49,94.0,94.42,30300.0,84.2843,84.6246,84.1857,84.5619,30300.0
2014-12-17 09:45:00,94.43,94.45,94.25,94.26,22500.0,84.5708,84.5888,84.4096,84.4186,22500.0
2014-12-17 09:50:00,94.29,94.46,94.2,94.44,13100.0,84.4455,84.5977,84.3649,84.5798,13100.0
2014-12-17 09:55:00,94.44,94.58,94.39,94.58,20000.0,84.5798,84.7052,84.535,84.7052,20000.0
2014-12-17 10:00:00,94.62,94.69,94.44,94.54,19800.0,84.741,84.8037,84.5798,84.6694,19800.0
2014-12-17 10:05:00,94.5,94.51,94.33,94.33,11500.0,84.6335,84.6425,84.4813,84.4813,11500.0
2014-12-17 10:10:00,94.36,94.4,94.3,94.4,26500.0,84.5082,84.544,84.4544,84.544,26500.0
2014-12-17 10:15:00,94.38,94.39,94.25,94.35,22900.0,84.5261,84.535,84.4096,84.4992,22900.0
2014-12-17 10:20:00,94.34,94.41,94.31,94.34,11800.0,84.4902,84.5529,84.4634,84.4902,11800.0
2014-12-17 10:25:00,94.34,94.41,94.27,94.35,19100.0,84.4902,84.5529,84.4276,84.4992,19100.0
2014-12-17 10:30:00,94.32,94.49,94.27,94.49,23600.0,84.4723,84.6246,84.4276,84.6246,23600.0
2014-12-17 10:35:00,94.48,94.68,94.39,94.68,8200.0,84.6156,84.7947,84.535,84.7947,8200.0
2014-12-17 10:40:00,94.67,94.76,94.55,94.75,9900.0,84.7858,84.8664,84.6783,84.8574,9900.0
2014-12-17 10:45:00,94.75,94.87,94.74,94.87,16700.0,84.8574,84.9649,84.8485,84.9649,16700.0
2014-12-17 10:50:00,94.85,94.88,94.78,94.79,27500.0,84.947,84.9739,84.8843,84.8933,27500.0
2014-12-17 10:55:00,94.79,94.8,94.74,94.75,16000.0,84.8933,84.9022,84.8485,84.8574,16000.0
2014-12-17 11:00:00,94.75,94.75,94.58,94.61,12700.0,84.8574,84.8574,84.7052,84.7321,12700.0
2014-12-17 11:05:00,94.6,94.6,94.41,94.41,7500.0,84.7231,84.7231,84.5529,84.5529,7500.0
2014-12-17 11:10:00,94.39,94.4,94.27,94.28,5900.0,84.535,84.544,84.4276,84.4365,5900.0
2014-12-17 11:15:00,94.27,94.47,94.26,94.47,10900.0,84.4276,84.6067,84.4186,84.6067,10900.0
2014-12-17 11:20:00,94.47,94.67,94.44,94.66,12900.0,84.6067,84.7858,84.5798,84.7768,12900.0
2014-12-17 11:25:00,94.65,94.69,94.6,94.62,12800.0,84.7679,84.8037,84.7231,84.741,12800.0
2014-12-17 11:30:00,94.63,94.66,94.5,94.5,8800.0,84.75,84.7768,84.6335,84.6335,8800.0
2014-12-17 11:35:00,94.51,94.86,94.5,94.86,7900.0,84.6425,84.956,84.6335,84.956,7900.0
2014-12-17 11:40:00,94.83,94.94,94.82,94.9,10600.0,84.9291,85.0276,84.9201,84.9918,10600.0
2014-12-17 11:45:00,94.89,94.98,94.89,94.95,12400.0,84.9828,85.0634,84.9828,85.0366,12400.0
2014-12-17 11:50:00,94.95,95.03,94.91,95.02,11700.0,85.0366,85.1082,85.0007,85.0992,11700.0
2014-12-17 11:55:00,95.03,95.19,95.02,95.1,14600.0,85.1082,85.2515,85.0992,85.1709,14600.0
2014-12-17 12:00:00,95.09,95.11,94.89,94.9,12400.0,85.1619,85.1799,84.9828,84.9918,12400.0
2014-12-17 12:05:00,94.89,94.96,94.81,94.96,9300.0,84.9828,85.0455,84.9112,85.0455,9300.0
2014-12-17 12:10:00,94.93,94.95,94.89,94.93,7500.0,85.0186,85.0366,84.9828,85.0186,7500.0
2014-12-17 12:15:00,94.94,95.01,94.91,94.97,7000.0,85.0276,85.0903,85.0007,85.0545,7000.0
2014-12-17 12:20:00,94.98,94.99,94.78,94.78,11200.0,85.0634,85.0724,84.8843,84.8843,11200.0
2014-12-17 12:25:00,94.76,94.76,94.67,94.68,7100.0,84.8664,84.8664,84.7858,84.7947,7100.0
2014-12-17 12:30:00,94.68,94.81,94.68,94.77,7400.0,84.7947,84.9112,84.7947,84.8753,7400.0
2014-12-17 12:35:00,94.76,94.78,94.69,94.7,23700.0,84.8664,84.8843,84.8037,84.8127,23700.0
2014-12-17 12:40:00,94.66,94.66,94.49,94.53,11400.0,84.7768,84.7768,84.6246,84.6604,11400.0
2014-12-17 12:45:00,94.56,94.62,94.54,94.59,5900.0,84.6873,84.741,84.6694,84.7141,5900.0
2014-12-17 12:50:00,94.59,94.8,94.59,94.7,20700.0,84.7141,84.9022,84.7141,84.8127,20700.0
2014-12-17 12:55:00,94.7,94.72,94.64,94.7,4500.0,84.8127,84.8306,84.7589,84.8127,4500.0
2014-12-17 13:00:00,94.72,94.78,94.71,94.73,6400.0,84.8306,84.8843,84.8216,84.8395,6400.0
2014-12-17 13:05:00,94.73,94.89,94.72,94.81,7500.0,84.8395,84.9828,84.8306,84.9112,7500.0
2014-12-17 13:10:00,94.83,94.85,94.8,94.85,7900.0,84.9291,84.947,84.9022,84.947,7900.0
2014-12-17 13:15:00,94.85,95.08,94.85,95.04,16000.0,84.947,85.153,84.947,85.1172,16000.0
2014-12-17 13:20:00,95.04,95.15,95.0,95.05,13400.0,85.1172,85.2157,85.0813,85.1261,13400.0
2014-12-17 13:25:00,95.04,95.1,95.03,95.1,6100.0,85.1172,85.1709,85.1082,85.1709,6100.0
2014-12-17 13:30:00,95.12,95.24,95.11,95.13,14900.0,85.1888,85.2963,85.1799,85.1978,14900.0
2014-12-17 13:35:00,95.14,95.19,95.04,95.14,18800.0,85.2067,85.2515,85.1172,85.2067,18800.0
2014-12-17 13:40:00,95.14,95.14,95.04,95.08,9500.0,85.2067,85.2067,85.1172,85.153,9500.0
2014-12-17 13:45:00,95.07,95.15,94.98,95.06,18200.0,85.144,85.2157,85.0634,85.1351,18200.0
2014-12-17 13:50:00,95.02,95.16,95.02,95.11,9400.0,85.0992,85.2246,85.0992,85.1799,9400.0
2014-12-17 13:55:00,95.1,95.31,95.08,95.31,15300.0,85.1709,85.359,85.153,85.359,15300.0
2014-12-17 14:00:00,95.25,96.0,95.18,95.78,27400.0,85.3052,85.9769,85.2425,85.7799,27400.0
2014-12-17 14:05:00,95.85,95.96,95.52,95.64,26000.0,85.8426,85.9411,85.547,85.6545,26000.0
2014-12-17 14:10:00,95.6,95.87,95.53,95.77,16500.0,85.6187,85.8605,85.556,85.7709,16500.0
2014-12-17 14:15:00,95.77,95.78,95.6,95.6,15700.0,85.7709,85.7799,85.6187,85.6187,15700.0
2014-12-17 14:20:00,95.6,95.6,95.39,95.58,15700.0,85.6187,85.6187,85.4306,85.6008,15700.0
2014-12-17 14:25:00,95.59,95.68,95.52,95.52,10900.0,85.6097,85.6903,85.547,85.547,10900.0
2014-12-17 14:30:00,95.51,95.56,95.19,95.43,19200.0,85.5381,85.5829,85.2515,85.4664,19200.0
2014-12-17 14:35:00,95.45,95.72,95.45,95.67,15800.0,85.4844,85.7262,85.4844,85.6814,15800.0
2014-12-17 14:40:00,95.64,95.64,95.18,95.34,14200.0,85.6545,85.6545,85.2425,85.3858,14200.0
2014-12-17 14:45:00,95.34,95.4,95.14,95.21,17200.0,85.3858,85.4396,85.2067,85.2694,17200.0
2014-12-17 14:50:00,95.19,95.56,95.17,95.54,11000.0,85.2515,85.5829,85.2336,85.565,11000.0
2014-12-17 14:55:00,95.58,95.63,95.32,95.34,20300.0,85.6008,85.6456,85.3679,85.3858,20300.0
2014-12-17 15:00:00,95.32,95.37,94.96,95.19,20500.0,85.3679,85.4127,85.0455,85.2515,20500.0
2014-12-17 15:05:00,95.17,95.3,95.14,95.19,12800.0,85.2336,85.35,85.2067,85.2515,12800.0
2014-12-17 15:10:00,95.2,95.43,95.16,95.39,11000.0,85.2605,85.4664,85.2246,85.4306,11000.0
2014-12-17 15:15:00,95.41,95.59,95.33,95.56,14800.0,85.4485,85.6097,85.3769,85.5829,14800.0
2014-12-17 15:20:00,95.53,95.6,95.48,95.6,27700.0,85.556,85.6187,85.5112,85.6187,27700.0
2014-12-17 15:25:00,95.6,96.04,95.56,96.04,28800.0,85.6187,86.0128,85.5829,86.0128,28800.0
2014-12-17 15:30:00,96.02,96.16,95.87,95.99,35100.0,85.9948,86.1202,85.8605,85.968,35100.0
2014-12-17 15:35:00,96.0,96.04,95.97,96.02,29200.0,85.9769,86.0128,85.9501,85.9948,29200.0
2014-12-17 15:40:00,96.02,96.34,96.02,96.28,44300.0,85.9948,86.2814,85.9948,86.2277,44300.0
2014-12-17 15:45:00,96.29,96.53,96.28,96.49,65200.0,86.2366,86.4516,86.2277,86.4158,65200.0
2014-12-17 15:50:00,96.47,96.48,96.3,96.4,97300.0,86.3979,86.4068,86.2456,86.3352,97300.0
2014-12-17 15:55:00,96.38,96.67,96.38,96.67,133000.0,86.3173,86.577,86.3173,86.577,133000.0
2014-12-18 09:30:00,98.01,98.03,97.11,97.13,23200.0,87.7771,87.795,86.971,86.9889,23200.0
2014-12-18 09:35:00,97.13,97.78,97.04,97.68,10900.0,86.9889,87.5711,86.9083,87.4815,10900.0
2014-12-18 09:40:00,97.75,97.75,97.38,97.49,19700.0,87.5442,87.5442,87.2128,87.3114,19700.0
2014-12-18 09:45:00,97.49,97.49,97.27,97.37,6600.0,87.3114,87.3114,87.1143,87.2039,6600.0
2014-12-18 09:50:00,97.36,97.56,97.36,97.56,12000.0,87.1949,87.3741,87.1949,87.3741,12000.0
2014-12-18 09:55:00,97.63,97.86,97.56,97.86,10100.0,87.4367,87.6427,87.3741,87.6427,10100.0
2014-12-18 10:00:00,97.8,97.84,97.58,97.64,13000.0,87.589,87.6248,87.392,87.4457,13000.0
2014-12-18 10:05:00,97.62,97.62,97.44,97.53,24700.0,87.4278,87.4278,87.2666,87.3472,24700.0
2014-12-18 10:10:00,97.51,97.69,97.42,97.67,13900.0,87.3293,87.4905,87.2487,87.4726,13900.0
2014-12-18 10:15:00,97.63,97.67,97.48,97.51,10700.0,87.4367,87.4726,87.3024,87.3293,10700.0
2014-12-18 10:20:00,97.5,97.57,97.46,97.54,10900.0,87.3203,87.383,87.2845,87.3561,10900.0
2014-12-18 10:25:00,97.5,97.52,97.32,97.35,10000.0,87.3203,87.3382,87.1591,87.186,10000.0
2014-12-18 10:30:00,97.34,97.42,97.27,97.36,9600.0,87.177,87.2487,87.1143,87.1949,9600.0
2014-12-18 10:35:00,97.34,97.38,97.21,97.25,8500.0,87.177,87.2128,87.0606,87.0964,8500.0
2014-12-18 10:40:00,97.26,97.34,97.2,97.31,7200.0,87.1054,87.177,87.0516,87.1502,7200.0
2014-12-18 10:45:00,97.32,97.48,97.26,97.38,9900.0,87.1591,87.3024,87.1054,87.2128,9900.0
2014-12-18 10:50:00,97.39,97.49,97.36,97.41,9900.0,87.2218,87.3114,87.1949,87.2397,9900.0
2014-12-18 10:55:00,97.39,97.39,97.24,97.24,14200.0,87.2218,87.2218,87.0875,87.0875,14200.0
2014-12-18 11:00:00,97.24,97.24,97.0,97.13,28900.0,87.0875,87.0875,86.8725,86.9889,28900.0
2014-12-18 11:05:00,97.11,97.12,96.89,96.93,10700.0,86.971,86.98,86.774,86.8098,10700.0
2014-12-18 11:10:00,96.96,97.09,96.92,97.05,9000.0,86.8367,86.9531,86.8009,86.9173,9000.0
2014-12-18 11:15:00,97.07,97.21,97.07,97.21,10100.0,86.9352,87.0606,86.9352,87.0606,10100.0
2014-12-18 11:20:00,97.21,97.26,97.19,97.21,5100.0,87.0606,87.1054,87.0427,87.0606,5100.0
2014-12-18 11:25:00,97.2,97.33,97.18,97.18,7700.0,87.0516,87.1681,87.0337,87.0337,7700.0
2014-12-18 11:30:00,97.16,97.18,96.92,96.98,13300.0,87.0158,87.0337,86.8009,86.8546,13300.0
2014-12-18 11:35:00,96.98,97.07,96.91,97.07,9500.0,86.8546,86.9352,86.7919,86.9352,9500.0
2014-12-18 11:40:00,97.07,97.11,97.0,97.0,7000.0,86.9352,86.971,86.8725,86.8725,7000.0
2014-12-18 11:45:00,96.96,97.03,96.95,97.02,6200.0,86.8367,86.8994,86.8277,86.8904,6200.0
2014-12-18 11:50:00,97.05,97.36,97.03,97.36,6400.0,86.9173,87.1949,86.8994,87.1949,6400.0
2014-12-18 11:55:00,97.33,97.33,97.14,97.19,10600.0,87.1681,87.1681,86.9979,87.0427,10600.0
2014-12-18 12:00:00,97.16,97.18,97.01,97.04,8200.0,87.0158,87.0337,86.8815,86.9083,8200.0
2014-12-18 12:05:00,97.04,97.2,97.04,97.15,7000.0,86.9083,87.0516,86.9083,87.0069,7000.0
2014-12-18 12:10:00,97.14,97.19,97.1,97.13,7800.0,86.9979,87.0427,86.9621,86.9889,7800.0
2014-12-18 12:15:00,97.14,97.17,97.06,97.09,10500.0,86.9979,87.0248,86.9263,86.9531,10500.0
2014-12-18 12:20:00,97.07,97.07,96.83,96.85,9600.0,86.9352,86.9352,86.7203,86.7382,9600.0
2014-12-18 12:25:00,96.85,96.95,96.84,96.92,7300.0,86.7382,86.8277,86.7292,86.8009,7300.0
2014-12-18 12:30:00,96.92,96.95,96.84,96.9,18100.0,86.8009,86.8277,86.7292,86.783,18100.0
2014-12-18 12:35:00,96.91,96.97,96.89,96.92,5800.0,86.7919,86.8457,86.774,86.8009,5800.0
2014-12-18 12:40:00,96.9,96.95,96.88,96.94,8600.0,86.783,86.8277,86.765,86.8188,8600.0
2014-12-18 12:45:00,96.93,97.03,96.92,97.03,6200.0,86.8098,86.8994,86.8009,86.8994,6200.0
2014-12-18 12:50:00,97.01,97.08,96.98,97.05,6800.0,86.8815,86.9442,86.8546,86.9173,6800.0
2014-12-18 12:55:00,97.02,97.06,96.96,97.01,7900.0,86.8904,86.9263,86.8367,86.8815,7900.0
2014-12-18 13:00:00,97.01,97.01,96.87,96.89,11300.0,86.8815,86.8815,86.7561,86.774,11300.0
2014-12-18 13:05:00,96.91,96.92,96.89,96.9,3600.0,86.7919,86.8009,86.774,86.783,3600.0
2014-12-18 13:10:00,96.9,96.92,96.87,96.92,8900.0,86.783,86.8009,86.7561,86.8009,8900.0
2014-12-18 13:15:00,96.92,97.0,96.9,97.0,11600.0,86.8009,86.8725,86.783,86.8725,11600.0
2014-12-18 13:20:00,97.02,97.18,97.02,97.15,5100.0,86.8904,87.0337,86.8904,87.0069,5100.0
2014-12-18 13:25:00,97.13,97.2,97.08,97.2,5500.0,86.9889,87.0516,86.9442,87.0516,5500.0
2014-12-18 13:30:00,97.19,97.22,97.13,97.19,5300.0,87.0427,87.0696,86.9889,87.0427,5300.0
2014-12-18 13:35:00,97.16,97.19,97.13,97.15,5200.0,87.0158,87.0427,86.9889,87.0069,5200.0
2014-12-18 13:40:00,97.15,97.18,97.06,97.1,10700.0,87.0069,87.0337,86.9263,86.9621,10700.0
2014-12-18 13:45:00,97.08,97.18,97.06,97.09,3700.0,86.9442,87.0337,86.9263,86.9531,3700.0
2014-12-18 13:50:00,97.02,97.18,97.02,97.16,4800.0,86.8904,87.0337,86.8904,87.0158,4800.0
2014-12-18 13:55:00,97.14,97.18,97.13,97.16,4300.0,86.9979,87.0337,86.9889,87.0158,4300.0
2014-12-18 14:00:00,97.15,97.18,97.03,97.1,9700.0,87.0069,87.0337,86.8994,86.9621,9700.0
2014-12-18 14:05:00,97.1,97.16,97.07,97.16,11100.0,86.9621,87.0158,86.9352,87.0158,11100.0
2014-12-18 14:10:00,97.18,97.23,97.16,97.16,12400.0,87.0337,87.0785,87.0158,87.0158,12400.0
2014-12-18 14:15:00,97.17,97.19,97.07,97.19,11900.0,87.0248,87.0427,86.9352,87.0427,11900.0
2014-12-18 14:20:00,97.19,97.19,97.02,97.02,9500.0,87.0427,87.0427,86.8904,86.8904,9500.0
2014-12-18 14:25:00,97.02,97.05,96.91,96.93,8800.0,86.8904,86.9173,86.7919,86.8098,8800.0
2014-12-18 14:30:00,96.94,97.03,96.87,97.03,6300.0,86.8188,86.8994,86.7561,86.8994,6300.0
2014-12-18 14:35:00,97.0,97.0,96.87,96.97,7900.0,86.8725,86.8725,86.7561,86.8457,7900.0
2014-12-18 14:40:00,96.94,96.97,96.9,96.94,7400.0,86.8188,86.8457,86.783,86.8188,7400.0
2014-12-18 14:45:00,96.96,97.02,96.87,96.9,10600.0,86.8367,86.8904,86.7561,86.783,10600.0
2014-12-18 14:50:00,96.89,97.06,96.85,97.05,11200.0,86.774,86.9263,86.7382,86.9173,11200.0
2014-12-18 14:55:00,97.04,97.1,97.0,97.04,7500.0,86.9083,86.9621,86.8725,86.9083,7500.0
2014-12-18 15:00:00,97.04,97.12,97.0,97.09,6300.0,86.9083,86.98,86.8725,86.9531,6300.0
2014-12-18 15:05:00,97.11,97.18,97.1,97.18,13800.0,86.971,87.0337,86.9621,87.0337,13800.0
2014-12-18 15:10:00,97.17,97.28,97.15,97.28,12400.0,87.0248,87.1233,87.0069,87.1233,12400.0
2014-12-18 15:15:00,97.25,97.26,97.13,97.17,14500.0,87.0964,87.1054,86.9889,87.0248,14500.0
2014-12-18 15:20:00,97.16,97.18,97.03,97.04,13400.0,87.0158,87.0337,86.8994,86.9083,13400.0
2014-12-18 15:25:00,97.03,97.15,97.01,97.15,14500.0,86.8994,87.0069,86.8815,87.0069,14500.0
2014-12-18 15:30:00,97.15,97.26,97.15,97.23,20100.0,87.0069,87.1054,87.0069,87.0785,20100.0
2014-12-18 15:35:00,97.23,97.33,97.23,97.26,14900.0,87.0785,87.1681,87.0785,87.1054,14900.0
2014-12-18 15:40:00,97.25,97.38,97.25,97.33,18100.0,87.0964,87.2128,87.0964,87.1681,18100.0
2014-12-18 15:45:00,97.33,97.37,97.27,97.35,41400.0,87.1681,87.2039,87.1143,87.186,41400.0
2014-12-18 15:50:00,97.36,97.57,97.36,97.57,31500.0,87.1949,87.383,87.1949,87.383,31500.0
2014-12-18 15:55:00,97.58,97.8,97.57,97.76,80100.0,87.392,87.589,87.383,87.5532,80100.0
2014-12-19 09:30:00,98.29,98.29,97.59,98.11,245000.0,88.0278,88.0278,87.4009,87.8666,245000.0
2014-12-19 09:35:00,97.81,98.21,97.81,97.87,11400.0,87.598,87.9562,87.598,87.6517,11400.0
2014-12-19 09:40:00,97.92,97.92,97.74,97.82,8400.0,87.6965,87.6965,87.5353,87.6069,8400.0
2014-12-19 09:45:00,97.79,97.85,97.65,97.78,10800.0,87.58,87.6338,87.4547,87.5711,10800.0
2014-12-19 09:50:00,97.78,97.78,97.61,97.61,12500.0,87.5711,87.5711,87.4188,87.4188,12500.0
2014-12-19 09:55:00,97.59,97.64,97.54,97.56,19900.0,87.4009,87.4457,87.3561,87.3741,19900.0
2014-12-19 10:00:00,97.57,97.59,97.29,97.29,12300.0,87.383,87.4009,87.1322,87.1322,12300.0
2014-12-19 10:05:00,97.32,97.42,97.3,97.4,11200.0,87.1591,87.2487,87.1412,87.2308,11200.0
2014-12-19 10:10:00,97.39,97.51,97.36,97.51,10300.0,87.2218,87.3293,87.1949,87.3293,10300.0
2014-12-19 10:15:00,97.5,97.51,97.36,97.44,10600.0,87.3203,87.3293,87.1949,87.2666,10600.0
2014-12-19 10:20:00,97.41,97.41,97.3,97.34,9100.0,87.2397,87.2397,87.1412,87.177,9100.0
2014-12-19 10:25:00,97.33,97.37,97.26,97.34,10900.0,87.1681,87.2039,87.1054,87.177,10900.0
2014-12-19 10:30:00,97.35,97.35,97.04,97.1,10400.0,87.186,87.186,86.9083,86.9621,10400.0
2014-12-19 10:35:00,97.1,97.1,96.94,96.95,5800.0,86.9621,86.9621,86.8188,86.8277,5800.0
2014-12-19 10:40:00,96.95,97.02,96.95,96.97,9700.0,86.8277,86.8904,86.8277,86.8457,9700.0
2014-12-19 10:45:00,96.94,96.94,96.61,96.63,10200.0,86.8188,86.8188,86.5232,86.5412,10200.0
2014-12-19 10:50:00,96.59,96.73,96.56,96.7,13300.0,86.5053,86.6307,86.4785,86.6038,13300.0
2014-12-19 10:55:00,96.72,96.89,96.7,96.89,9600.0,86.6218,86.774,86.6038,86.774,9600.0
2014-12-19 11:00:00,96.87,96.89,96.68,96.73,7600.0,86.7561,86.774,86.5859,86.6307,7600.0
2014-12-19 11:05:00,96.73,96.76,96.65,96.71,4900.0,86.6307,86.6576,86.5591,86.6128,4900.0
2014-12-19 11:10:00,96.74,96.78,96.71,96.72,7700.0,86.6397,86.6755,86.6128,86.6218,7700.0
2014-12-19 11:15:00,96.72,96.84,96.7,96.7,8200.0,86.6218,86.7292,86.6038,86.6038,8200.0
2014-12-19 11:20:00,96.71,96.73,96.65,96.69,14400.0,86.6128,86.6307,86.5591,86.5949,14400.0
2014-12-19 11:25:00,96.69,96.86,96.67,96.82,10100.0,86.5949,86.7471,86.577,86.7113,10100.0
2014-12-19 11:30:00,96.84,96.87,96.76,96.87,6900.0,86.7292,86.7561,86.6576,86.7561,6900.0
2014-12-19 11:35:00,96.86,96.86,96.76,96.76,5400.0,86.7471,86.7471,86.6576,86.6576,5400.0
2014-12-19 11:40:00,96.77,96.84,96.75,96.76,6100.0,86.6665,86.7292,86.6486,86.6576,6100.0
2014-12-19 11:45:00,96.76,96.77,96.67,96.67,9200.0,86.6576,86.6665,86.577,86.577,9200.0
2014-12-19 11:50:00,96.67,96.72,96.65,96.65,4800.0,86.577,86.6218,86.5591,86.5591,4800.0
2014-12-19 11:55:00,96.69,96.73,96.69,96.7,3500.0,86.5949,86.6307,86.5949,86.6038,3500.0
2014-12-19 12:00:00,96.7,96.7,96.63,96.7,6500.0,86.6038,86.6038,86.5412,86.6038,6500.0
2014-12-19 12:05:00,96.69,96.69,96.63,96.65,7100.0,86.5949,86.5949,86.5412,86.5591,7100.0
2014-12-19 12:10:00,96.63,96.65,96.6,96.63,9100.0,86.5412,86.5591,86.5143,86.5412,9100.0
2014-12-19 12:15:00,96.63,96.69,96.6,96.6,5200.0,86.5412,86.5949,86.5143,86.5143,5200.0
2014-12-19 12:20:00,96.59,96.6,96.49,96.5,7100.0,86.5053,86.5143,86.4158,86.4247,7100.0
2014-12-19 12:25:00,96.5,96.53,96.5,96.52,4300.0,86.4247,86.4516,86.4247,86.4426,4300.0
2014-12-19 12:30:00,96.51,96.56,96.45,96.51,6500.0,86.4337,86.4785,86.3799,86.4337,6500.0
2014-12-19 12:35:00,96.51,96.6,96.51,96.59,7200.0,86.4337,86.5143,86.4337,86.5053,7200.0
2014-12-19 12:40:00,96.59,96.63,96.57,96.63,4100.0,86.5053,86.5412,86.4874,86.5412,4100.0
2014-12-19 12:45:00,96.65,96.65,96.59,96.64,7100.0,86.5591,86.5591,86.5053,86.5501,7100.0
2014-12-19 12:50:00,96.64,96.74,96.64,96.69,3100.0,86.5501,86.6397,86.5501,86.5949,3100.0
2014-12-19 12:55:00,96.69,96.69,96.66,96.68,5300.0,86.5949,86.5949,86.568,86.5859,5300.0
2014-12-19 13:00:00,96.67,96.68,96.62,96.62,6500.0,86.577,86.5859,86.5322,86.5322,6500.0
2014-12-19 13:05:00,96.61,96.7,96.59,96.62,14600.0,86.5232,86.6038,86.5053,86.5322,14600.0
2014-12-19 13:10:00,96.62,96.62,96.49,96.49,29800.0,86.5322,86.5322,86.4158,86.4158,29800.0
2014-12-19 13:15:00,96.49,96.5,96.46,96.46,7500.0,86.4158,86.4247,86.3889,86.3889,7500.0
2014-12-19 13:20:00,96.47,96.47,96.44,96.45,6600.0,86.3979,86.3979,86.371,86.3799,6600.0
2014-12-19 13:25:00,96.45,96.49,96.4,96.42,8400.0,86.3799,86.4158,86.3352,86.3531,8400.0
2014-12-19 13:30:00,96.42,96.42,96.31,96.33,13100.0,86.3531,86.3531,86.2546,86.2725,13100.0
2014-12-19 13:35:00,96.32,96.36,96.28,96.36,9800.0,86.2635,86.2993,86.2277,86.2993,9800.0
2014-12-19 13:40:00,96.37,96.47,96.37,96.47,7900.0,86.3083,86.3979,86.3083,86.3979,7900.0
2014-12-19 13:45:00,96.48,96.48,96.39,96.41,6000.0,86.4068,86.4068,86.3262,86.3441,6000.0
2014-12-19 13:50:00,96.42,96.45,96.4,96.4,6600.0,86.3531,86.3799,86.3352,86.3352,6600.0
2014-12-19 13:55:00,96.39,96.42,96.38,96.41,9000.0,86.3262,86.3531,86.3173,86.3441,9000.0
2014-12-19 14:00:00,96.42,96.45,96.42,96.44,2800.0,86.3531,86.3799,86.3531,86.371,2800.0
2014-12-19 14:05:00,96.44,96.57,96.43,96.56,10300.0,86.371,86.4874,86.362,86.4785,10300.0
2014-12-19 14:10:00,96.55,96.62,96.55,96.58,5100.0,86.4695,86.5322,86.4695,86.4964,5100.0
2014-12-19 14:15:00,96.58,96.58,96.52,96.56,6800.0,86.4964,86.4964,86.4426,86.4785,6800.0
2014-12-19 14:20:00,96.56,96.56,96.48,96.54,5300.0,86.4785,86.4785,86.4068,86.4605,5300.0
2014-12-19 14:25:00,96.55,96.59,96.53,96.54,4400.0,86.4695,86.5053,86.4516,86.4605,4400.0
2014-12-19 14:30:00,96.54,96.65,96.54,96.63,9100.0,86.4605,86.5591,86.4605,86.5412,9100.0
2014-12-19 14:35:00,96.62,96.64,96.58,96.64,5600.0,86.5322,86.5501,86.4964,86.5501,5600.0
2014-12-19 14:40:00,96.63,96.78,96.62,96.77,9500.0,86.5412,86.6755,86.5322,86.6665,9500.0
2014-12-19 14:45:00,96.79,96.91,96.79,96.9,9000.0,86.6844,86.7919,86.6844,86.783,9000.0
2014-12-19 14:50:00,96.9,97.07,96.89,97.05,8800.0,86.783,86.9352,86.774,86.9173,8800.0
2014-12-19 14:55:00,97.04,97.15,97.03,97.12,8900.0,86.9083,87.0069,86.8994,86.98,8900.0
2014-12-19 15:00:00,97.13,97.28,97.13,97.25,13600.0,86.9889,87.1233,86.9889,87.0964,13600.0
2014-12-19 15:05:00,97.26,97.26,97.13,97.18,9500.0,87.1054,87.1054,86.9889,87.0337,9500.0
2014-12-19 15:10:00,97.16,97.26,97.04,97.24,10500.0,87.0158,87.1054,86.9083,87.0875,10500.0
2014-12-19 15:15:00,97.24,97.29,97.18,97.24,11100.0,87.0875,87.1322,87.0337,87.0875,11100.0
2014-12-19 15:20:00,97.21,97.31,97.21,97.25,9300.0,87.0606,87.1502,87.0606,87.0964,9300.0
2014-12-19 15:25:00,97.22,97.26,97.2,97.26,11400.0,87.0696,87.1054,87.0516,87.1054,11400.0
2014-12-19 15:30:00,97.26,97.32,97.24,97.3,14600.0,87.1054,87.1591,87.0875,87.1412,14600.0
2014-12-19 15:35:00,97.3,97.38,97.26,97.3,13400.0,87.1412,87.2128,87.1054,87.1412,13400.0
2014-12-19 15:40:00,97.31,97.36,97.2,97.2,11800.0,87.1502,87.1949,87.0516,87.0516,11800.0
2014-12-19 15:45:00,97.22,97.27,97.19,97.22,30500.0,87.0696,87.1143,87.0427,87.0696,30500.0
2014-12-19 15:50:00,97.21,97.22,97.02,97.03,23800.0,87.0606,87.0696,86.8904,86.8994,23800.0
2014-12-19 15:55:00,97.04,97.15,97.01,97.01,44000.0,86.9083,87.0069,86.8815,86.8815,44000.0
2014-12-22 09:30:00,96.91,97.37,96.91,97.25,23100.0,86.7919,87.2039,86.7919,87.0964,23100.0
2014-12-22 09:35:00,97.25,97.4,97.24,97.29,2500.0,87.0964,87.2308,87.0875,87.1322,2500.0
2014-12-22 09:40:00,97.26,97.54,97.22,97.47,19300.0,87.1054,87.3561,87.0696,87.2934,19300.0
2014-12-22 09:45:00,97.52,97.53,97.35,97.35,5700.0,87.3382,87.3472,87.186,87.186,5700.0
2014-12-22 09:50:00,97.37,97.41,97.3,97.36,2200.0,87.2039,87.2397,87.1412,87.1949,2200.0
2014-12-22 09:55:00,97.37,97.43,97.35,97.43,10000.0,87.2039,87.2576,87.186,87.2576,10000.0
2014-12-22 10:00:00,97.45,97.52,97.36,97.45,7400.0,87.2755,87.3382,87.1949,87.2755,7400.0
2014-12-22 10:05:00,97.44,97.57,97.4,97.54,9300.0,87.2666,87.383,87.2308,87.3561,9300.0
2014-12-22 10:10:00,97.56,97.6,97.51,97.59,5700.0,87.3741,87.4099,87.3293,87.4009,5700.0
2014-12-22 10:15:00,97.6,97.63,97.55,97.63,8100.0,87.4099,87.4367,87.3651,87.4367,8100.0
2014-12-22 10:20:00,97.59,97.64,97.57,97.59,4100.0,87.4009,87.4457,87.383,87.4009,4100.0
2014-12-22 10:25:00,97.59,97.76,97.56,97.74,5100.0,87.4009,87.5532,87.3741,87.5353,5100.0
2014-12-22 10:30:00,97.73,97.85,97.73,97.8,5800.0,87.5263,87.6338,87.5263,87.589,5800.0
2014-12-22 10:35:00,97.78,97.85,97.78,97.81,3300.0,87.5711,87.6338,87.5711,87.598,3300.0
2014-12-22 10:40:00,97.78,97.83,97.75,97.82,4200.0,87.5711,87.6159,87.5442,87.6069,4200.0
2014-12-22 10:45:00,97.85,97.9,97.78,97.78,5000.0,87.6338,87.6786,87.5711,87.5711,5000.0
2014-12-22 10:50:00,97.79,97.85,97.79,97.81,4100.0,87.58,87.6338,87.58,87.598,4100.0
2014-12-22 10:55:00,97.82,97.83,97.77,97.77,1900.0,87.6069,87.6159,87.5621,87.5621,1900.0
2014-12-22 11:00:00,97.76,97.76,97.61,97.68,8000.0,87.5532,87.5532,87.4188,87.4815,8000.0
2014-12-22 11:05:00,97.63,97.66,97.57,97.61,4500.0,87.4367,87.4636,87.383,87.4188,4500.0
2014-12-22 11:10:00,97.6,97.66,97.56,97.63,6300.0,87.4099,87.4636,87.3741,87.4367,6300.0
2014-12-22 11:15:00,97.65,97.73,97.63,97.72,5900.0,87.4547,87.5263,87.4367,87.5173,5900.0
2014-12-22 11:20:00,97.74,97.89,97.74,97.88,8000.0,87.5353,87.6696,87.5353,87.6606,8000.0
2014-12-22 11:25:00,97.87,98.03,97.86,97.98,6900.0,87.6517,87.795,87.6427,87.7502,6900.0
2014-12-22 11:30:00,98.03,98.08,97.98,98.04,4200.0,87.795,87.8398,87.7502,87.8039,4200.0
2014-12-22 11:35:00,98.05,98.08,97.98,98.08,12600.0,87.8129,87.8398,87.7502,87.8398,12600.0
2014-12-22 11:40:00,98.06,98.12,98.03,98.06,13500.0,87.8218,87.8756,87.795,87.8218,13500.0
2014-12-22 11:45:00,98.09,98.15,98.07,98.12,6700.0,87.8487,87.9025,87.8308,87.8756,6700.0
2014-12-22 11:50:00,98.13,98.19,98.13,98.17,13200.0,87.8845,87.9383,87.8845,87.9204,13200.0
2014-12-22 11:55:00,98.14,98.22,98.12,98.21,8200.0,87.8935,87.9651,87.8756,87.9562,8200.0
2014-12-22 12:00:00,98.18,98.18,98.11,98.14,4700.0,87.9293,87.9293,87.8666,87.8935,4700.0
2014-12-22 12:05:00,98.1,98.18,98.09,98.18,2100.0,87.8577,87.9293,87.8487,87.9293,2100.0
2014-12-22 12:10:00,98.18,98.22,98.18,98.22,4800.0,87.9293,87.9651,87.9293,87.9651,4800.0
2014-12-22 12:15:00,98.2,98.2,98.13,98.15,3100.0,87.9472,87.9472,87.8845,87.9025,3100.0
2014-12-22 12:20:00,98.16,98.16,98.09,98.13,5200.0,87.9114,87.9114,87.8487,87.8845,5200.0
2014-12-22 12:25:00,98.1,98.22,98.09,98.16,8700.0,87.8577,87.9651,87.8487,87.9114,8700.0
2014-12-22 12:30:00,98.17,98.17,98.09,98.12,2500.0,87.9204,87.9204,87.8487,87.8756,2500.0
2014-12-22 12:35:00,98.14,98.14,98.08,98.11,4000.0,87.8935,87.8935,87.8398,87.8666,4000.0
2014-12-22 12:40:00,98.13,98.13,98.07,98.09,2800.0,87.8845,87.8845,87.8308,87.8487,2800.0
2014-12-22 12:45:00,98.05,98.11,98.04,98.04,3000.0,87.8129,87.8666,87.8039,87.8039,3000.0
2014-12-22 12:50:00,98.07,98.11,98.05,98.05,4900.0,87.8308,87.8666,87.8129,87.8129,4900.0
2014-12-22 12:55:00,98.02,98.1,98.01,98.08,4400.0,87.786,87.8577,87.7771,87.8398,4400.0
2014-12-22 13:00:00,98.08,98.19,98.08,98.14,4300.0,87.8398,87.9383,87.8398,87.8935,4300.0
2014-12-22 13:05:00,98.14,98.15,98.09,98.09,4900.0,87.8935,87.9025,87.8487,87.8487,4900.0
2014-12-22 13:10:00,98.08,98.17,98.06,98.13,8800.0,87.8398,87.9204,87.8218,87.8845,8800.0
2014-12-22 13:15:00,98.13,98.18,98.12,98.17,4600.0,87.8845,87.9293,87.8756,87.9204,4600.0
2014-12-22 13:20:00,98.17,98.19,98.1,98.18,4800.0,87.9204,87.9383,87.8577,87.9293,4800.0
2014-12-22 13:25:00,98.17,98.19,98.07,98.09,28600.0,87.9204,87.9383,87.8308,87.8487,28600.0
2014-12-22 13:30:00,98.1,98.1,98.04,98.08,5000.0,87.8577,87.8577,87.8039,87.8398,5000.0
2014-12-22 13:35:00,98.09,98.18,98.09,98.17,2500.0,87.8487,87.9293,87.8487,87.9204,2500.0
2014-12-22 13:40:00,98.17,98.17,98.1,98.14,8900.0,87.9204,87.9204,87.8577,87.8935,8900.0
2014-12-22 13:45:00,98.12,98.15,98.1,98.13,5500.0,87.8756,87.9025,87.8577,87.8845,5500.0
2014-12-22 13:50:00,98.13,98.14,98.05,98.05,5400.0,87.8845,87.8935,87.8129,87.8129,5400.0
2014-12-22 13:55:00,98.05,98.09,98.0,98.07,4400.0,87.8129,87.8487,87.7681,87.8308,4400.0
2014-12-22 14:00:00,98.07,98.07,97.97,97.97,4300.0,87.8308,87.8308,87.7412,87.7412,4300.0
2014-12-22 14:05:00,97.98,98.08,97.98,98.08,4100.0,87.7502,87.8398,87.7502,87.8398,4100.0
2014-12-22 14:10:00,98.08,98.09,98.04,98.08,4000.0,87.8398,87.8487,87.8039,87.8398,4000.0
2014-12-22 14:15:00,98.09,98.15,98.09,98.12,8700.0,87.8487,87.9025,87.8487,87.8756,8700.0
2014-12-22 14:20:00,98.1,98.18,98.1,98.17,4100.0,87.8577,87.9293,87.8577,87.9204,4100.0
2014-12-22 14:25:00,98.16,98.27,98.15,98.25,12500.0,87.9114,88.0099,87.9025,87.992,12500.0
2014-12-22 14:30:00,98.26,98.36,98.25,98.3,20800.0,88.001,88.0905,87.992,88.0368,20800.0
2014-12-22 14:35:00,98.29,98.3,98.22,98.26,4000.0,88.0278,88.0368,87.9651,88.001,4000.0
2014-12-22 14:40:00,98.27,98.31,98.27,98.28,3700.0,88.0099,88.0457,88.0099,88.0189,3700.0
2014-12-22 14:45:00,98.28,98.32,98.23,98.29,6400.0,88.0189,88.0547,87.9741,88.0278,6400.0
2014-12-22 14:50:00,98.29,98.33,98.29,98.3,6200.0,88.0278,88.0637,88.0278,88.0368,6200.0
2014-12-22 14:55:00,98.27,98.33,98.24,98.31,5000.0,88.0099,88.0637,87.9831,88.0457,5000.0
2014-12-22 15:00:00,98.33,98.35,98.3,98.32,4700.0,88.0637,88.0816,88.0368,88.0547,4700.0
2014-12-22 15:05:00,98.32,98.35,98.31,98.31,7400.0,88.0547,88.0816,88.0457,88.0457,7400.0
2014-12-22 15:10:00,98.32,98.32,98.26,98.27,9900.0,88.0547,88.0547,88.001,88.0099,9900.0
2014-12-22 15:15:00,98.25,98.28,98.22,98.27,11200.0,87.992,88.0189,87.9651,88.0099,11200.0
2014-12-22 15:20:00,98.28,98.38,98.28,98.38,7300.0,88.0189,88.1084,88.0189,88.1084,7300.0
2014-12-22 15:25:00,98.38,98.43,98.38,98.39,6300.0,88.1084,88.1532,88.1084,88.1174,6300.0
2014-12-22 15:30:00,98.4,98.43,98.32,98.37,14100.0,88.1264,88.1532,88.0547,88.0995,14100.0
2014-12-22 15:35:00,98.38,98.42,98.29,98.35,13600.0,88.1084,88.1443,88.0278,88.0816,13600.0
2014-12-22 15:40:00,98.34,98.36,98.3,98.33,11700.0,88.0726,88.0905,88.0368,88.0637,11700.0
2014-12-22 15:45:00,98.31,98.36,98.21,98.27,28100.0,88.0457,88.0905,87.9562,88.0099,28100.0
2014-12-22 15:50:00,98.29,98.31,98.17,98.26,23800.0,88.0278,88.0457,87.9204,88.001,23800.0
2014-12-22 15:55:00,98.27,98.39,98.23,98.38,26100.0,88.0099,88.1174,87.9741,88.1084,26100.0
2014-12-23 09:30:00,98.58,98.81,98.4,98.63,17700.0,88.2876,88.4935,88.1264,88.3323,17700.0
2014-12-23 09:35:00,98.6,98.65,98.24,98.34,6500.0,88.3055,88.3502,87.9831,88.0726,6500.0
2014-12-23 09:40:00,98.37,98.51,98.37,98.41,4700.0,88.0995,88.2249,88.0995,88.1353,4700.0
2014-12-23 09:45:00,98.45,98.47,98.31,98.38,4200.0,88.1711,88.189,88.0457,88.1084,4200.0
2014-12-23 09:50:00,98.45,98.47,98.41,98.42,2800.0,88.1711,88.189,88.1353,88.1443,2800.0
2014-12-23 09:55:00,98.42,98.56,98.36,98.52,4300.0,88.1443,88.2696,88.0905,88.2338,4300.0
2014-12-23 10:00:00,98.45,98.63,98.41,98.56,7400.0,88.1711,88.3323,88.1353,88.2696,7400.0
2014-12-23 10:05:00,98.6,98.7,98.54,98.66,4400.0,88.3055,88.395,88.2517,88.3592,4400.0
2014-12-23 10:10:00,98.67,98.71,98.56,98.61,5400.0,88.3682,88.404,88.2696,88.3144,5400.0
2014-12-23 10:15:00,98.56,98.69,98.53,98.59,5700.0,88.2696,88.3861,88.2428,88.2965,5700.0
2014-12-23 10:20:00,98.6,98.63,98.51,98.63,6400.0,88.3055,88.3323,88.2249,88.3323,6400.0
2014-12-23 10:25:00,98.61,98.67,98.54,98.67,4000.0,88.3144,88.3682,88.2517,88.3682,4000.0
2014-12-23 10:30:00,98.67,98.71,98.63,98.7,4100.0,88.3682,88.404,88.3323,88.395,4100.0
2014-12-23 10:35:00,98.75,98.75,98.5,98.5,5300.0,88.4398,88.4398,88.2159,88.2159,5300.0
2014-12-23 10:40:00,98.5,98.5,98.34,98.37,9100.0,88.2159,88.2159,88.0726,88.0995,9100.0
2014-12-23 10:45:00,98.41,98.41,98.3,98.32,8500.0,88.1353,88.1353,88.0368,88.0547,8500.0
2014-12-23 10:50:00,98.33,98.51,98.31,98.51,5600.0,88.0637,88.2249,88.0457,88.2249,5600.0
2014-12-23 10:55:00,98.52,98.55,98.44,98.49,7100.0,88.2338,88.2607,88.1622,88.207,7100.0
2014-12-23 11:00:00,98.49,98.5,98.37,98.39,8100.0,88.207,88.2159,88.0995,88.1174,8100.0
2014-12-23 11:05:00,98.4,98.42,98.3,98.3,8200.0,88.1264,88.1443,88.0368,88.0368,8200.0
2014-12-23 11:10:00,98.3,98.31,98.23,98.23,7100.0,88.0368,88.0457,87.9741,87.9741,7100.0
2014-12-23 11:15:00,98.24,98.27,98.2,98.27,4900.0,87.9831,88.0099,87.9472,88.0099,4900.0
2014-12-23 11:20:00,98.26,98.26,98.18,98.2,4100.0,88.001,88.001,87.9293,87.9472,4100.0
2014-12-23 11:25:00,98.2,98.21,98.15,98.15,6000.0,87.9472,87.9562,87.9025,87.9025,6000.0
2014-12-23 11:30:00,98.17,98.38,98.17,98.37,3800.0,87.9204,88.1084,87.9204,88.0995,3800.0
2014-12-23 11:35:00,98.37,98.43,98.33,98.41,3900.0,88.0995,88.1532,88.0637,88.1353,3900.0
2014-12-23 11:40:00,98.45,98.51,98.42,98.47,3100.0,88.1711,88.2249,88.1443,88.189,3100.0
2014-12-23 11:45:00,98.48,98.56,98.48,98.55,4200.0,88.198,88.2696,88.198,88.2607,4200.0
2014-12-23 11:50:00,98.58,98.6,98.5,98.52,3200.0,88.2876,88.3055,88.2159,88.2338,3200.0
2014-12-23 11:55:00,98.5,98.55,98.44,98.51,7200.0,88.2159,88.2607,88.1622,88.2249,7200.0
2014-12-23 12:00:00,98.49,98.49,98.47,98.48,1500.0,88.207,88.207,88.189,88.198,1500.0
2014-12-23 12:05:00,98.45,98.47,98.43,98.47,1400.0,88.1711,88.189,88.1532,88.189,1400.0
2014-12-23 12:10:00,98.47,98.48,98.43,98.43,2300.0,88.189,88.198,88.1532,88.1532,2300.0
2014-12-23 12:15:00,98.44,98.49,98.39,98.44,4200.0,88.1622,88.207,88.1174,88.1622,4200.0
2014-12-23 12:20:00,98.46,98.47,98.36,98.39,3100.0,88.1801,88.189,88.0905,88.1174,3100.0
2014-12-23 12:25:00,98.36,98.36,98.29,98.29,3600.0,88.0905,88.0905,88.0278,88.0278,3600.0
2014-12-23 12:30:00,98.27,98.3,98.24,98.24,3100.0,88.0099,88.0368,87.9831,87.9831,3100.0
2014-12-23 12:35:00,98.25,98.29,98.22,98.29,5000.0,87.992,88.0278,87.9651,88.0278,5000.0
2014-12-23 12:40:00,98.28,98.31,98.25,98.28,3000.0,88.0189,88.0457,87.992,88.0189,3000.0
2014-12-23 12:45:00,98.3,98.33,98.28,98.33,4300.0,88.0368,88.0637,88.0189,88.0637,4300.0
2014-12-23 12:50:00,98.35,98.38,98.3,98.3,2100.0,88.0816,88.1084,88.0368,88.0368,2100.0
2014-12-23 12:55:00,98.3,98.36,98.3,98.34,2300.0,88.0368,88.0905,88.0368,88.0726,2300.0
2014-12-23 13:00:00,98.34,98.41,98.34,98.41,2200.0,88.0726,88.1353,88.0726,88.1353,2200.0
2014-12-23 13:05:00,98.42,98.5,98.41,98.5,3900.0,88.1443,88.2159,88.1353,88.2159,3900.0
2014-12-23 13:10:00,98.49,98.58,98.49,98.57,7600.0,88.207,88.2876,88.207,88.2786,7600.0
2014-12-23 13:15:00,98.57,98.6,98.55,98.55,2600.0,88.2786,88.3055,88.2607,88.2607,2600.0
2014-12-23 13:20:00,98.56,98.56,98.48,98.48,3300.0,88.2696,88.2696,88.198,88.198,3300.0
2014-12-23 13:25:00,98.49,98.49,98.39,98.41,3100.0,88.207,88.207,88.1174,88.1353,3100.0
2014-12-23 13:30:00,98.39,98.44,98.39,98.43,5100.0,88.1174,88.1622,88.1174,88.1532,5100.0
2014-12-23 13:35:00,98.43,98.43,98.37,98.38,4200.0,88.1532,88.1532,88.0995,88.1084,4200.0
2014-12-23 13:40:00,98.37,98.42,98.36,98.42,2300.0,88.0995,88.1443,88.0905,88.1443,2300.0
2014-12-23 13:45:00,98.42,98.42,98.34,98.34,3600.0,88.1443,88.1443,88.0726,88.0726,3600.0
2014-12-23 13:50:00,98.34,98.35,98.29,98.29,4200.0,88.0726,88.0816,88.0278,88.0278,4200.0
2014-12-23 13:55:00,98.27,98.29,98.25,98.26,2200.0,88.0099,88.0278,87.992,88.001,2200.0
2014-12-23 14:00:00,98.26,98.27,98.16,98.18,4300.0,88.001,88.0099,87.9114,87.9293,4300.0
2014-12-23 14:05:00,98.2,98.23,98.17,98.23,2500.0,87.9472,87.9741,87.9204,87.9741,2500.0
2014-12-23 14:10:00,98.21,98.21,98.14,98.21,4000.0,87.9562,87.9562,87.8935,87.9562,4000.0
2014-12-23 14:15:00,98.23,98.27,98.21,98.21,2300.0,87.9741,88.0099,87.9562,87.9562,2300.0
2014-12-23 14:20:00,98.21,98.3,98.19,98.19,4600.0,87.9562,88.0368,87.9383,87.9383,4600.0
2014-12-23 14:25:00,98.24,98.3,98.23,98.24,4600.0,87.9831,88.0368,87.9741,87.9831,4600.0
2014-12-23 14:30:00,98.27,98.33,98.25,98.25,4300.0,88.0099,88.0637,87.992,87.992,4300.0
2014-12-23 14:35:00,98.24,98.26,98.2,98.24,5000.0,87.9831,88.001,87.9472,87.9831,5000.0
2014-12-23 14:40:00,98.23,98.24,98.19,98.22,3400.0,87.9741,87.9831,87.9383,87.9651,3400.0
2014-12-23 14:45:00,98.22,98.23,98.11,98.14,7700.0,87.9651,87.9741,87.8666,87.8935,7700.0
2014-12-23 14:50:00,98.14,98.18,98.13,98.18,4800.0,87.8935,87.9293,87.8845,87.9293,4800.0
2014-12-23 14:55:00,98.17,98.18,98.08,98.11,5900.0,87.9204,87.9293,87.8398,87.8666,5900.0
2014-12-23 15:00:00,98.09,98.19,98.09,98.18,4800.0,87.8487,87.9383,87.8487,87.9293,4800.0
2014-12-23 15:05:00,98.19,98.19,98.1,98.12,7200.0,87.9383,87.9383,87.8577,87.8756,7200.0
2014-12-23 15:10:00,98.11,98.2,98.11,98.2,3900.0,87.8666,87.9472,87.8666,87.9472,3900.0
2014-12-23 15:15:00,98.21,98.25,98.16,98.18,8600.0,87.9562,87.992,87.9114,87.9293,8600.0
2014-12-23 15:20:00,98.17,98.19,98.05,98.05,5600.0,87.9204,87.9383,87.8129,87.8129,5600.0
2014-12-23 15:25:00,98.08,98.18,98.08,98.18,4700.0,87.8398,87.9293,87.8398,87.9293,4700.0
2014-12-23 15:30:00,98.17,98.17,98.07,98.07,10900.0,87.9204,87.9204,87.8308,87.8308,10900.0
2014-12-23 15:35:00,98.05,98.15,98.04,98.04,9400.0,87.8129,87.9025,87.8039,87.8039,9400.0
2014-12-23 15:40:00,98.04,98.06,97.98,98.03,11200.0,87.8039,87.8218,87.7502,87.795,11200.0
2014-12-23 15:45:00,98.04,98.1,97.99,98.04,18500.0,87.8039,87.8577,87.7592,87.8039,18500.0
2014-12-23 15:50:00,98.06,98.11,98.0,98.03,12100.0,87.8218,87.8666,87.7681,87.795,12100.0
2014-12-23 15:55:00,98.04,98.06,97.95,97.99,26800.0,87.8039,87.8218,87.7233,87.7592,26800.0
2014-12-24 09:30:00,97.98,98.36,97.98,98.25,10500.0,87.7502,88.0905,87.7502,87.992,10500.0
2014-12-24 09:35:00,98.22,98.22,97.63,97.76,15300.0,87.9651,87.9651,87.4367,87.5532,15300.0
2014-12-24 09:40:00,97.67,97.77,97.66,97.76,2900.0,87.4726,87.5621,87.4636,87.5532,2900.0
2014-12-24 09:45:00,97.83,98.0,97.83,98.0,2400.0,87.6159,87.7681,87.6159,87.7681,2400.0
2014-12-24 09:50:00,98.05,98.1,98.02,98.02,2100.0,87.8129,87.8577,87.786,87.786,2100.0
2014-12-24 09:55:00,98.1,98.29,98.06,98.25,7800.0,87.8577,88.0278,87.8218,87.992,7800.0
2014-12-24 10:00:00,98.22,98.29,98.21,98.22,3600.0,87.9651,88.0278,87.9562,87.9651,3600.0
2014-12-24 10:05:00,98.24,98.32,98.17,98.17,5300.0,87.9831,88.0547,87.9204,87.9204,5300.0
2014-12-24 10:10:00,98.13,98.24,98.13,98.2,3800.0,87.8845,87.9831,87.8845,87.9472,3800.0
2014-12-24 10:15:00,98.22,98.3,98.21,98.3,5500.0,87.9651,88.0368,87.9562,88.0368,5500.0
2014-12-24 10:20:00,98.37,98.51,98.34,98.48,6600.0,88.0995,88.2249,88.0726,88.198,6600.0
2014-12-24 10:25:00,98.48,98.63,98.48,98.63,4000.0,88.198,88.3323,88.198,88.3323,4000.0
2014-12-24 10:30:00,98.63,98.69,98.6,98.67,8700.0,88.3323,88.3861,88.3055,88.3682,8700.0
2014-12-24 10:35:00,98.66,98.72,98.63,98.7,5200.0,88.3592,88.4129,88.3323,88.395,5200.0
2014-12-24 10:40:00,98.67,98.72,98.66,98.66,4800.0,88.3682,88.4129,88.3592,88.3592,4800.0
2014-12-24 10:45:00,98.65,98.71,98.65,98.69,2500.0,88.3502,88.404,88.3502,88.3861,2500.0
2014-12-24 10:50:00,98.69,98.78,98.69,98.78,5600.0,88.3861,88.4667,88.3861,88.4667,5600.0
2014-12-24 10:55:00,98.78,98.82,98.78,98.82,4300.0,88.4667,88.5025,88.4667,88.5025,4300.0
2014-12-24 11:00:00,98.82,98.86,98.74,98.79,18700.0,88.5025,88.5383,88.4309,88.4756,18700.0
2014-12-24 11:05:00,98.77,98.78,98.69,98.73,3800.0,88.4577,88.4667,88.3861,88.4219,3800.0
2014-12-24 11:10:00,98.73,98.73,98.64,98.67,4600.0,88.4219,88.4219,88.3413,88.3682,4600.0
2014-12-24 11:15:00,98.7,98.7,98.65,98.66,2500.0,88.395,88.395,88.3502,88.3592,2500.0
2014-12-24 11:20:00,98.67,98.71,98.67,98.67,2700.0,88.3682,88.404,88.3682,88.3682,2700.0
2014-12-24 11:25:00,98.67,98.75,98.67,98.68,5700.0,88.3682,88.4398,88.3682,88.3771,5700.0
2014-12-24 11:30:00,98.71,98.72,98.63,98.66,6000.0,88.404,88.4129,88.3323,88.3592,6000.0
2014-12-24 11:35:00,98.61,98.61,98.52,98.52,2300.0,88.3144,88.3144,88.2338,88.2338,2300.0
2014-12-24 11:40:00,98.51,98.53,98.5,98.53,2400.0,88.2249,88.2428,88.2159,88.2428,2400.0
2014-12-24 11:45:00,98.54,98.58,98.54,98.56,3500.0,88.2517,88.2876,88.2517,88.2696,3500.0
2014-12-24 11:50:00,98.57,98.59,98.55,98.58,4300.0,88.2786,88.2965,88.2607,88.2876,4300.0
2014-12-24 11:55:00,98.57,98.57,98.54,98.54,3600.0,88.2786,88.2786,88.2517,88.2517,3600.0
2014-12-24 12:00:00,98.57,98.64,98.57,98.64,3100.0,88.2786,88.3413,88.2786,88.3413,3100.0
2014-12-24 12:05:00,98.63,98.73,98.63,98.7,3900.0,88.3323,88.4219,88.3323,88.395,3900.0
2014-12-24 12:10:00,98.71,98.76,98.7,98.76,5000.0,88.404,88.4488,88.395,88.4488,5000.0
2014-12-24 12:15:00,98.76,98.78,98.74,98.77,2900.0,88.4488,88.4667,88.4309,88.4577,2900.0
2014-12-24 12:20:00,98.77,98.79,98.72,98.72,5400.0,88.4577,88.4756,88.4129,88.4129,5400.0
2014-12-24 12:25:00,98.71,98.73,98.69,98.71,4500.0,88.404,88.4219,88.3861,88.404,4500.0
2014-12-24 12:30:00,98.71,98.72,98.7,98.71,4800.0,88.404,88.4129,88.395,88.404,4800.0
2014-12-24 12:35:00,98.71,98.73,98.71,98.72,4600.0,88.404,88.4219,88.404,88.4129,4600.0
2014-12-24 12:40:00,98.71,98.72,98.53,98.55,5500.0,88.404,88.4129,88.2428,88.2607,5500.0
2014-12-24 12:45:00,98.52,98.54,98.45,98.47,6100.0,88.2338,88.2517,88.1711,88.189,6100.0
2014-12-24 12:50:00,98.45,98.46,98.4,98.44,6100.0,88.1711,88.1801,88.1264,88.1622,6100.0
2014-12-24 12:55:00,98.43,98.46,98.26,98.29,12000.0,88.1532,88.1801,88.001,88.0278,12000.0
2014-12-26 09:30:00,98.31,98.72,98.31,98.7,6200.0,88.0457,88.4129,88.0457,88.395,6200.0
2014-12-26 09:35:00,98.55,98.83,98.52,98.83,2100.0,88.2607,88.5115,88.2338,88.5115,2100.0
2014-12-26 09:40:00,98.73,98.73,98.51,98.63,13200.0,88.4219,88.4219,88.2249,88.3323,13200.0
2014-12-26 09:45:00,98.59,98.61,98.56,98.56,3500.0,88.2965,88.3144,88.2696,88.2696,3500.0
2014-12-26 09:50:00,98.63,98.66,98.54,98.54,3900.0,88.3323,88.3592,88.2517,88.2517,3900.0
2014-12-26 09:55:00,98.54,98.6,98.52,98.58,2400.0,88.2517,88.3055,88.2338,88.2876,2400.0
2014-12-26 10:00:00,98.58,98.75,98.58,98.75,8500.0,88.2876,88.4398,88.2876,88.4398,8500.0
2014-12-26 10:05:00,98.75,98.78,98.72,98.76,4000.0,88.4398,88.4667,88.4129,88.4488,4000.0
2014-12-26 10:10:00,98.76,98.8,98.72,98.74,3100.0,88.4488,88.4846,88.4129,88.4309,3100.0
2014-12-26 10:15:00,98.75,98.78,98.73,98.77,6200.0,88.4398,88.4667,88.4219,88.4577,6200.0
2014-12-26 10:20:00,98.77,98.83,98.75,98.8,3500.0,88.4577,88.5115,88.4398,88.4846,3500.0
2014-12-26 10:25:00,98.78,98.78,98.71,98.74,2000.0,88.4667,88.4667,88.404,88.4309,2000.0
2014-12-26 10:30:00,98.74,98.76,98.68,98.76,4900.0,88.4309,88.4488,88.3771,88.4488,4900.0
2014-12-26 10:35:00,98.76,98.76,98.73,98.76,2900.0,88.4488,88.4488,88.4219,88.4488,2900.0
2014-12-26 10:40:00,98.77,98.81,98.77,98.81,2700.0,88.4577,88.4935,88.4577,88.4935,2700.0
2014-12-26 10:45:00,98.81,98.86,98.81,98.84,3100.0,88.4935,88.5383,88.4935,88.5204,3100.0
2014-12-26 10:50:00,98.84,98.89,98.84,98.88,2300.0,88.5204,88.5652,88.5204,88.5562,2300.0
2014-12-26 10:55:00,98.88,98.92,98.88,98.92,4500.0,88.5562,88.5921,88.5562,88.5921,4500.0
2014-12-26 11:00:00,98.93,98.96,98.91,98.96,2600.0,88.601,88.6279,88.5831,88.6279,2600.0
2014-12-26 11:05:00,98.97,98.99,98.86,98.87,4300.0,88.6368,88.6548,88.5383,88.5473,4300.0
2014-12-26 11:10:00,98.87,98.88,98.82,98.82,1900.0,88.5473,88.5562,88.5025,88.5025,1900.0
2014-12-26 11:15:00,98.78,98.79,98.75,98.78,3700.0,88.4667,88.4756,88.4398,88.4667,3700.0
2014-12-26 11:20:00,98.75,98.75,98.64,98.64,5400.0,88.4398,88.4398,88.3413,88.3413,5400.0
2014-12-26 11:25:00,98.65,98.66,98.64,98.64,2300.0,88.3502,88.3592,88.3413,88.3413,2300.0
2014-12-26 11:30:00,98.64,98.64,98.59,98.64,4200.0,88.3413,88.3413,88.2965,88.3413,4200.0
2014-12-26 11:35:00,98.59,98.69,98.59,98.61,9900.0,88.2965,88.3861,88.2965,88.3144,9900.0
2014-12-26 11:40:00,98.62,98.63,98.58,98.58,6200.0,88.3234,88.3323,88.2876,88.2876,6200.0
2014-12-26 11:45:00,98.56,98.57,98.5,98.52,1600.0,88.2696,88.2786,88.2159,88.2338,1600.0
2014-12-26 11:50:00,98.53,98.55,98.52,98.55,2000.0,88.2428,88.2607,88.2338,88.2607,2000.0
2014-12-26 11:55:00,98.53,98.53,98.4,98.4,1900.0,88.2428,88.2428,88.1264,88.1264,1900.0
2014-12-26 12:00:00,98.42,98.43,98.41,98.42,2700.0,88.1443,88.1532,88.1353,88.1443,2700.0
2014-12-26 12:05:00,98.38,98.42,98.38,98.4,1800.0,88.1084,88.1443,88.1084,88.1264,1800.0
2014-12-26 12:10:00,98.4,98.42,98.32,98.33,2500.0,88.1264,88.1443,88.0547,88.0637,2500.0
2014-12-26 12:15:00,98.33,98.34,98.31,98.33,2100.0,88.0637,88.0726,88.0457,88.0637,2100.0
2014-12-26 12:20:00,98.34,98.35,98.33,98.35,1400.0,88.0726,88.0816,88.0637,88.0816,1400.0
2014-12-26 12:25:00,98.37,98.38,98.32,98.34,2800.0,88.0995,88.1084,88.0547,88.0726,2800.0
2014-12-26 12:30:00,98.34,98.37,98.33,98.35,2500.0,88.0726,88.0995,88.0637,88.0816,2500.0
2014-12-26 12:35:00,98.35,98.39,98.34,98.37,3700.0,88.0816,88.1174,88.0726,88.0995,3700.0
2014-12-26 12:40:00,98.38,98.39,98.28,98.28,2600.0,88.1084,88.1174,88.0189,88.0189,2600.0
2014-12-26 12:45:00,98.29,98.31,98.22,98.22,7700.0,88.0278,88.0457,87.9651,87.9651,7700.0
2014-12-26 12:50:00,98.23,98.24,98.17,98.17,6800.0,87.9741,87.9831,87.9204,87.9204,6800.0
2014-12-26 12:55:00,98.19,98.25,98.19,98.25,2300.0,87.9383,87.992,87.9383,87.992,2300.0
2014-12-26 13:00:00,98.25,98.34,98.25,98.28,3100.0,87.992,88.0726,87.992,88.0189,3100.0
2014-12-26 13:05:00,98.3,98.34,98.28,98.34,1700.0,88.0368,88.0726,88.0189,88.0726,1700.0
2014-12-26 13:10:00,98.36,98.37,98.34,98.37,2200.0,88.0905,88.0995,88.0726,88.0995,2200.0
2014-12-26 13:15:00,98.36,98.39,98.36,98.38,1800.0,88.0905,88.1174,88.0905,88.1084,1800.0
2014-12-26 13:20:00,98.4,98.42,98.38,98.38,2400.0,88.1264,88.1443,88.1084,88.1084,2400.0
2014-12-26 13:25:00,98.39,98.39,98.38,98.38,2500.0,88.1174,88.1174,88.1084,88.1084,2500.0
2014-12-26 13:30:00,98.37,98.42,98.37,98.42,2200.0,88.0995,88.1443,88.0995,88.1443,2200.0
2014-12-26 13:35:00,98.44,98.44,98.39,98.4,2200.0,88.1622,88.1622,88.1174,88.1264,2200.0
2014-12-26 13:40:00,98.42,98.42,98.39,98.42,2000.0,88.1443,88.1443,88.1174,88.1443,2000.0
2014-12-26 13:45:00,98.41,98.45,98.41,98.45,1600.0,88.1353,88.1711,88.1353,88.1711,1600.0
2014-12-26 13:50:00,98.45,98.51,98.45,98.45,4000.0,88.1711,88.2249,88.1711,88.1711,4000.0
2014-12-26 13:55:00,98.45,98.46,98.39,98.39,1900.0,88.1711,88.1801,88.1174,88.1174,1900.0
2014-12-26 14:00:00,98.4,98.43,98.34,98.38,2800.0,88.1264,88.1532,88.0726,88.1084,2800.0
2014-12-26 14:05:00,98.4,98.4,98.27,98.27,8100.0,88.1264,88.1264,88.0099,88.0099,8100.0
2014-12-26 14:10:00,98.27,98.3,98.27,98.28,1100.0,88.0099,88.0368,88.0099,88.0189,1100.0
2014-12-26 14:15:00,98.29,98.31,98.26,98.3,2500.0,88.0278,88.0457,88.001,88.0368,2500.0
2014-12-26 14:20:00,98.28,98.3,98.27,98.27,1800.0,88.0189,88.0368,88.0099,88.0099,1800.0
2014-12-26 14:25:00,98.26,98.36,98.26,98.35,2500.0,88.001,88.0905,88.001,88.0816,2500.0
2014-12-26 14:30:00,98.35,98.36,98.34,98.36,3200.0,88.0816,88.0905,88.0726,88.0905,3200.0
2014-12-26 14:35:00,98.37,98.37,98.33,98.33,2000.0,88.0995,88.0995,88.0637,88.0637,2000.0
2014-12-26 14:40:00,98.32,98.35,98.28,98.28,2700.0,88.0547,88.0816,88.0189,88.0189,2700.0
2014-12-26 14:45:00,98.28,98.31,98.28,98.31,2800.0,88.0189,88.0457,88.0189,88.0457,2800.0
2014-12-26 14:50:00,98.31,98.32,98.3,98.31,3000.0,88.0457,88.0547,88.0368,88.0457,3000.0
2014-12-26 14:55:00,98.31,98.31,98.26,98.28,2900.0,88.0457,88.0457,88.001,88.0189,2900.0
2014-12-26 15:00:00,98.3,98.32,98.25,98.25,2100.0,88.0368,88.0547,87.992,87.992,2100.0
2014-12-26 15:05:00,98.24,98.25,98.2,98.2,3700.0,87.9831,87.992,87.9472,87.9472,3700.0
2014-12-26 15:10:00,98.18,98.18,98.14,98.14,3000.0,87.9293,87.9293,87.8935,87.8935,3000.0
2014-12-26 15:15:00,98.14,98.14,98.1,98.13,6100.0,87.8935,87.8935,87.8577,87.8845,6100.0
2014-12-26 15:20:00,98.12,98.13,98.1,98.13,5400.0,87.8756,87.8845,87.8577,87.8845,5400.0
2014-12-26 15:25:00,98.15,98.17,98.15,98.17,5200.0,87.9025,87.9204,87.9025,87.9204,5200.0
2014-12-26 15:30:00,98.16,98.17,98.14,98.15,4300.0,87.9114,87.9204,87.8935,87.9025,4300.0
2014-12-26 15:35:00,98.15,98.16,98.12,98.13,4300.0,87.9025,87.9114,87.8756,87.8845,4300.0
2014-12-26 15:40:00,98.15,98.2,98.13,98.13,7000.0,87.9025,87.9472,87.8845,87.8845,7000.0
2014-12-26 15:45:00,98.11,98.17,98.06,98.06,8800.0,87.8666,87.9204,87.8218,87.8218,8800.0
2014-12-26 15:50:00,98.06,98.06,97.96,97.97,7400.0,87.8218,87.8218,87.7323,87.7412,7400.0
2014-12-26 15:55:00,97.96,98.0,97.92,97.96,13800.0,87.7323,87.7681,87.6965,87.7323,13800.0
2014-12-29 09:30:00,97.53,98.01,97.32,97.33,11500.0,87.3472,87.7771,87.1591,87.1681,11500.0
2014-12-29 09:35:00,97.34,97.89,97.31,97.86,2500.0,87.177,87.6696,87.1502,87.6427,2500.0
2014-12-29 09:40:00,97.87,98.07,97.73,97.95,10100.0,87.6517,87.8308,87.5263,87.7233,10100.0
2014-12-29 09:45:00,97.99,98.13,97.94,98.05,7200.0,87.7592,87.8845,87.7144,87.8129,7200.0
2014-12-29 09:50:00,98.06,98.11,97.99,98.03,3900.0,87.8218,87.8666,87.7592,87.795,3900.0
2014-12-29 09:55:00,98.06,98.1,98.01,98.04,4800.0,87.8218,87.8577,87.7771,87.8039,4800.0
2014-12-29 10:00:00,98.06,98.21,98.02,98.02,10800.0,87.8218,87.9562,87.786,87.786,10800.0
2014-12-29 10:05:00,98.0,98.06,97.96,97.99,7000.0,87.7681,87.8218,87.7323,87.7592,7000.0
2014-12-29 10:10:00,97.92,98.0,97.92,97.97,3800.0,87.6965,87.7681,87.6965,87.7412,3800.0
2014-12-29 10:15:00,97.99,97.99,97.68,97.68,12400.0,87.7592,87.7592,87.4815,87.4815,12400.0
2014-12-29 10:20:00,97.66,97.68,97.61,97.63,7400.0,87.4636,87.4815,87.4188,87.4367,7400.0
2014-12-29 10:25:00,97.59,97.6,97.55,97.58,4800.0,87.4009,87.4099,87.3651,87.392,4800.0
2014-12-29 10:30:00,97.59,97.62,97.55,97.56,7900.0,87.4009,87.4278,87.3651,87.3741,7900.0
2014-12-29 10:35:00,97.56,97.6,97.54,97.55,5500.0,87.3741,87.4099,87.3561,87.3651,5500.0
2014-12-29 10:40:00,97.56,97.61,97.56,97.6,2900.0,87.3741,87.4188,87.3741,87.4099,2900.0
2014-12-29 10:45:00,97.59,97.63,97.59,97.6,6000.0,87.4009,87.4367,87.4009,87.4099,6000.0
2014-12-29 10:50:00,97.61,97.62,97.56,97.58,7100.0,87.4188,87.4278,87.3741,87.392,7100.0
2014-12-29 10:55:00,97.59,97.61,97.55,97.61,4200.0,87.4009,87.4188,87.3651,87.4188,4200.0
2014-12-29 11:00:00,97.61,97.62,97.53,97.62,1400.0,87.4188,87.4278,87.3472,87.4278,1400.0
2014-12-29 11:05:00,97.61,97.62,97.58,97.62,2900.0,87.4188,87.4278,87.392,87.4278,2900.0
2014-12-29 11:10:00,97.61,97.63,97.6,97.63,3700.0,87.4188,87.4367,87.4099,87.4367,3700.0
2014-12-29 11:15:00,97.63,97.63,97.6,97.61,3400.0,87.4367,87.4367,87.4099,87.4188,3400.0
2014-12-29 11:20:00,97.61,97.66,97.61,97.63,4300.0,87.4188,87.4636,87.4188,87.4367,4300.0
2014-12-29 11:25:00,97.63,97.63,97.6,97.6,6300.0,87.4367,87.4367,87.4099,87.4099,6300.0
2014-12-29 11:30:00,97.61,97.61,97.59,97.59,2500.0,87.4188,87.4188,87.4009,87.4009,2500.0
2014-12-29 11:35:00,97.6,97.62,97.6,97.6,2200.0,87.4099,87.4278,87.4099,87.4099,2200.0
2014-12-29 11:40:00,97.59,97.59,97.56,97.58,4000.0,87.4009,87.4009,87.3741,87.392,4000.0
2014-12-29 11:45:00,97.57,97.62,97.57,97.57,3000.0,87.383,87.4278,87.383,87.383,3000.0
2014-12-29 11:50:00,97.58,97.6,97.55,97.57,5100.0,87.392,87.4099,87.3651,87.383,5100.0
2014-12-29 11:55:00,97.57,97.66,97.56,97.63,10100.0,87.383,87.4636,87.3741,87.4367,10100.0
2014-12-29 12:00:00,97.64,97.71,97.63,97.69,3000.0,87.4457,87.5084,87.4367,87.4905,3000.0
2014-12-29 12:05:00,97.66,97.7,97.66,97.7,3600.0,87.4636,87.4994,87.4636,87.4994,3600.0
2014-12-29 12:10:00,97.7,97.78,97.69,97.78,2200.0,87.4994,87.5711,87.4905,87.5711,2200.0
2014-12-29 12:15:00,97.78,97.79,97.76,97.78,3000.0,87.5711,87.58,87.5532,87.5711,3000.0
2014-12-29 12:20:00,97.8,97.82,97.79,97.8,3800.0,87.589,87.6069,87.58,87.589,3800.0
2014-12-29 12:25:00,97.81,97.82,97.79,97.81,2200.0,87.598,87.6069,87.58,87.598,2200.0
2014-12-29 12:30:00,97.83,97.87,97.82,97.84,3300.0,87.6159,87.6517,87.6069,87.6248,3300.0
2014-12-29 12:35:00,97.82,97.92,97.82,97.91,3400.0,87.6069,87.6965,87.6069,87.6875,3400.0
2014-12-29 12:40:00,97.92,97.96,97.92,97.94,2200.0,87.6965,87.7323,87.6965,87.7144,2200.0
2014-12-29 12:45:00,97.93,97.94,97.92,97.94,4800.0,87.7054,87.7144,87.6965,87.7144,4800.0
2014-12-29 12:50:00,97.94,97.95,97.92,97.92,4200.0,87.7144,87.7233,87.6965,87.6965,4200.0
2014-12-29 12:55:00,97.92,97.94,97.9,97.9,9000.0,87.6965,87.7144,87.6786,87.6786,9000.0
2014-12-29 13:00:00,97.91,97.92,97.9,97.91,3600.0,87.6875,87.6965,87.6786,87.6875,3600.0
2014-12-29 13:05:00,97.9,97.9,97.86,97.87,3000.0,87.6786,87.6786,87.6427,87.6517,3000.0
2014-12-29 13:10:00,97.88,97.89,97.85,97.85,5800.0,87.6606,87.6696,87.6338,87.6338,5800.0
2014-12-29 13:15:00,97.86,97.87,97.85,97.86,1300.0,87.6427,87.6517,87.6338,87.6427,1300.0
2014-12-29 13:20:00,97.86,97.88,97.82,97.83,2700.0,87.6427,87.6606,87.6069,87.6159,2700.0
2014-12-29 13:25:00,97.84,97.85,97.8,97.8,2000.0,87.6248,87.6338,87.589,87.589,2000.0
2014-12-29 13:30:00,97.78,97.8,97.78,97.8,1000.0,87.5711,87.589,87.5711,87.589,1000.0
2014-12-29 13:35:00,97.8,97.83,97.78,97.8,2700.0,87.589,87.6159,87.5711,87.589,2700.0
2014-12-29 13:40:00,97.78,97.81,97.76,97.81,1200.0,87.5711,87.598,87.5532,87.598,1200.0
2014-12-29 13:45:00,97.8,97.8,97.73,97.75,1600.0,87.589,87.589,87.5263,87.5442,1600.0
2014-12-29 13:50:00,97.74,97.74,97.66,97.66,1500.0,87.5353,87.5353,87.4636,87.4636,1500.0
2014-12-29 13:55:00,97.67,97.67,97.63,97.65,4000.0,87.4726,87.4726,87.4367,87.4547,4000.0
2014-12-29 14:00:00,97.64,97.65,97.62,97.63,2700.0,87.4457,87.4547,87.4278,87.4367,2700.0
2014-12-29 14:05:00,97.64,97.64,97.61,97.61,1700.0,87.4457,87.4457,87.4188,87.4188,1700.0
2014-12-29 14:10:00,97.61,97.65,97.6,97.62,14800.0,87.4188,87.4547,87.4099,87.4278,14800.0
2014-12-29 14:15:00,97.62,97.67,97.6,97.63,15000.0,87.4278,87.4726,87.4099,87.4367,15000.0
2014-12-29 14:20:00,97.63,97.66,97.59,97.64,1800.0,87.4367,87.4636,87.4009,87.4457,1800.0
2014-12-29 14:25:00,97.64,97.68,97.64,97.66,2400.0,87.4457,87.4815,87.4457,87.4636,2400.0
2014-12-29 14:30:00,97.68,97.7,97.66,97.66,2000.0,87.4815,87.4994,87.4636,87.4636,2000.0
2014-12-29 14:35:00,97.65,97.7,97.65,97.69,1400.0,87.4547,87.4994,87.4547,87.4905,1400.0
2014-12-29 14:40:00,97.69,97.71,97.68,97.7,1400.0,87.4905,87.5084,87.4815,87.4994,1400.0
2014-12-29 14:45:00,97.7,97.71,97.68,97.68,1800.0,87.4994,87.5084,87.4815,87.4815,1800.0
2014-12-29 14:50:00,97.69,97.71,97.69,97.7,3400.0,87.4905,87.5084,87.4905,87.4994,3400.0
2014-12-29 14:55:00,97.7,97.72,97.7,97.7,1800.0,87.4994,87.5173,87.4994,87.4994,1800.0
2014-12-29 15:00:00,97.71,97.71,97.68,97.7,3100.0,87.5084,87.5084,87.4815,87.4994,3100.0
2014-12-29 15:05:00,97.69,97.69,97.64,97.67,4200.0,87.4905,87.4905,87.4457,87.4726,4200.0
2014-12-29 15:10:00,97.67,97.69,97.66,97.68,5200.0,87.4726,87.4905,87.4636,87.4815,5200.0
2014-12-29 15:15:00,97.68,97.72,97.68,97.72,7900.0,87.4815,87.5173,87.4815,87.5173,7900.0
2014-12-29 15:20:00,97.73,97.75,97.72,97.74,3500.0,87.5263,87.5442,87.5173,87.5353,3500.0
2014-12-29 15:25:00,97.74,97.77,97.74,97.77,10000.0,87.5353,87.5621,87.5353,87.5621,10000.0
2014-12-29 15:30:00,97.76,97.77,97.69,97.71,9200.0,87.5532,87.5621,87.4905,87.5084,9200.0
2014-12-29 15:35:00,97.72,97.74,97.71,97.73,6000.0,87.5173,87.5353,87.5084,87.5263,6000.0
2014-12-29 15:40:00,97.71,97.72,97.67,97.69,6400.0,87.5084,87.5173,87.4726,87.4905,6400.0
2014-12-29 15:45:00,97.67,97.69,97.62,97.66,14700.0,87.4726,87.4905,87.4278,87.4636,14700.0
2014-12-29 15:50:00,97.66,97.71,97.61,97.61,9600.0,87.4636,87.5084,87.4188,87.4188,9600.0
2014-12-29 15:55:00,97.62,97.62,97.51,97.55,22300.0,87.4278,87.4278,87.3293,87.3651,22300.0
2014-12-30 09:30:00,97.01,97.25,96.79,96.94,15000.0,86.8815,87.0964,86.6844,86.8188,15000.0
2014-12-30 09:35:00,97.02,97.22,97.01,97.01,10800.0,86.8904,87.0696,86.8815,86.8815,10800.0
2014-12-30 09:40:00,96.95,97.17,96.94,97.09,6300.0,86.8277,87.0248,86.8188,86.9531,6300.0
2014-12-30 09:45:00,97.06,97.08,96.84,96.86,5400.0,86.9263,86.9442,86.7292,86.7471,5400.0
2014-12-30 09:50:00,96.87,96.9,96.81,96.89,4800.0,86.7561,86.783,86.7024,86.774,4800.0
2014-12-30 09:55:00,96.88,96.88,96.64,96.65,3800.0,86.765,86.765,86.5501,86.5591,3800.0
2014-12-30 10:00:00,96.71,96.71,96.57,96.59,7900.0,86.6128,86.6128,86.4874,86.5053,7900.0
2014-12-30 10:05:00,96.61,96.63,96.53,96.56,3100.0,86.5232,86.5412,86.4516,86.4785,3100.0
2014-12-30 10:10:00,96.6,96.73,96.6,96.72,6300.0,86.5143,86.6307,86.5143,86.6218,6300.0
2014-12-30 10:15:00,96.72,96.83,96.71,96.78,4400.0,86.6218,86.7203,86.6128,86.6755,4400.0
2014-12-30 10:20:00,96.8,96.87,96.75,96.87,6500.0,86.6934,86.7561,86.6486,86.7561,6500.0
2014-12-30 10:25:00,96.88,96.92,96.86,96.88,5300.0,86.765,86.8009,86.7471,86.765,5300.0
2014-12-30 10:30:00,96.87,96.87,96.78,96.8,6700.0,86.7561,86.7561,86.6755,86.6934,6700.0
2014-12-30 10:35:00,96.81,96.84,96.79,96.84,5400.0,86.7024,86.7292,86.6844,86.7292,5400.0
2014-12-30 10:40:00,96.85,96.92,96.82,96.91,6000.0,86.7382,86.8009,86.7113,86.7919,6000.0
2014-12-30 10:45:00,96.92,96.94,96.87,96.9,4000.0,86.8009,86.8188,86.7561,86.783,4000.0
2014-12-30 10:50:00,96.9,96.93,96.9,96.9,4000.0,86.783,86.8098,86.783,86.783,4000.0
2014-12-30 10:55:00,96.94,96.94,96.83,96.83,4500.0,86.8188,86.8188,86.7203,86.7203,4500.0
2014-12-30 11:00:00,96.84,96.85,96.77,96.79,3800.0,86.7292,86.7382,86.6665,86.6844,3800.0
2014-12-30 11:05:00,96.79,96.8,96.77,96.78,5200.0,86.6844,86.6934,86.6665,86.6755,5200.0
2014-12-30 11:10:00,96.78,96.78,96.65,96.67,3400.0,86.6755,86.6755,86.5591,86.577,3400.0
2014-12-30 11:15:00,96.68,96.75,96.68,96.75,5900.0,86.5859,86.6486,86.5859,86.6486,5900.0
2014-12-30 11:20:00,96.75,96.81,96.74,96.81,5700.0,86.6486,86.7024,86.6397,86.7024,5700.0
2014-12-30 11:25:00,96.82,96.93,96.82,96.92,6700.0,86.7113,86.8098,86.7113,86.8009,6700.0
2014-12-30 11:30:00,96.92,96.92,96.87,96.89,5600.0,86.8009,86.8009,86.7561,86.774,5600.0
2014-12-30 11:35:00,96.9,96.99,96.89,96.91,6900.0,86.783,86.8636,86.774,86.7919,6900.0
2014-12-30 11:40:00,96.9,96.91,96.88,96.91,5000.0,86.783,86.7919,86.765,86.7919,5000.0
2014-12-30 11:45:00,96.92,96.99,96.91,96.95,6000.0,86.8009,86.8636,86.7919,86.8277,6000.0
2014-12-30 11:50:00,96.97,97.01,96.96,96.98,3800.0,86.8457,86.8815,86.8367,86.8546,3800.0
2014-12-30 11:55:00,96.99,96.99,96.93,96.94,4000.0,86.8636,86.8636,86.8098,86.8188,4000.0
2014-12-30 12:00:00,96.94,97.01,96.93,97.01,3000.0,86.8188,86.8815,86.8098,86.8815,3000.0
2014-12-30 12:05:00,97.01,97.01,96.99,97.0,3400.0,86.8815,86.8815,86.8636,86.8725,3400.0
2014-12-30 12:10:00,96.98,96.98,96.92,96.93,3300.0,86.8546,86.8546,86.8009,86.8098,3300.0
2014-12-30 12:15:00,96.94,96.94,96.79,96.79,7300.0,86.8188,86.8188,86.6844,86.6844,7300.0
2014-12-30 12:20:00,96.78,96.79,96.74,96.78,3900.0,86.6755,86.6844,86.6397,86.6755,3900.0
2014-12-30 12:25:00,96.79,96.86,96.79,96.86,5400.0,86.6844,86.7471,86.6844,86.7471,5400.0
2014-12-30 12:30:00,96.88,96.89,96.86,96.86,3700.0,86.765,86.774,86.7471,86.7471,3700.0
2014-12-30 12:35:00,96.83,96.84,96.82,96.83,3100.0,86.7203,86.7292,86.7113,86.7203,3100.0
2014-12-30 12:40:00,96.83,96.84,96.81,96.83,6200.0,86.7203,86.7292,86.7024,86.7203,6200.0
2014-12-30 12:45:00,96.83,96.87,96.82,96.86,4900.0,86.7203,86.7561,86.7113,86.7471,4900.0
2014-12-30 12:50:00,96.86,96.87,96.85,96.86,3200.0,86.7471,86.7561,86.7382,86.7471,3200.0
2014-12-30 12:55:00,96.86,96.88,96.86,96.86,4100.0,86.7471,86.765,86.7471,86.7471,4100.0
2014-12-30 13:00:00,96.87,96.87,96.78,96.78,6100.0,86.7561,86.7561,86.6755,86.6755,6100.0
2014-12-30 13:05:00,96.77,96.81,96.76,96.81,7100.0,86.6665,86.7024,86.6576,86.7024,7100.0
2014-12-30 13:10:00,96.81,96.85,96.79,96.85,3600.0,86.7024,86.7382,86.6844,86.7382,3600.0
2014-12-30 13:15:00,96.86,96.86,96.8,96.82,3800.0,86.7471,86.7471,86.6934,86.7113,3800.0
2014-12-30 13:20:00,96.82,96.87,96.82,96.84,4300.0,86.7113,86.7561,86.7113,86.7292,4300.0
2014-12-30 13:25:00,96.85,96.85,96.78,96.79,8300.0,86.7382,86.7382,86.6755,86.6844,8300.0
2014-12-30 13:30:00,96.78,96.87,96.78,96.85,13900.0,86.6755,86.7561,86.6755,86.7382,13900.0
2014-12-30 13:35:00,96.86,96.87,96.79,96.79,4300.0,86.7471,86.7561,86.6844,86.6844,4300.0
2014-12-30 13:40:00,96.77,96.77,96.57,96.61,6500.0,86.6665,86.6665,86.4874,86.5232,6500.0
2014-12-30 13:45:00,96.61,96.61,96.55,96.56,11800.0,86.5232,86.5232,86.4695,86.4785,11800.0
2014-12-30 13:50:00,96.55,96.55,96.48,96.49,4700.0,86.4695,86.4695,86.4068,86.4158,4700.0
2014-12-30 13:55:00,96.5,96.55,96.49,96.55,6200.0,86.4247,86.4695,86.4158,86.4695,6200.0
2014-12-30 14:00:00,96.55,96.57,96.55,96.57,3100.0,86.4695,86.4874,86.4695,86.4874,3100.0
2014-12-30 14:05:00,96.58,96.58,96.55,96.56,5300.0,86.4964,86.4964,86.4695,86.4785,5300.0
2014-12-30 14:10:00,96.57,96.6,96.56,96.6,2600.0,86.4874,86.5143,86.4785,86.5143,2600.0
2014-12-30 14:15:00,96.62,96.63,96.59,96.62,3600.0,86.5322,86.5412,86.5053,86.5322,3600.0
2014-12-30 14:20:00,96.62,96.66,96.61,96.63,4900.0,86.5322,86.568,86.5232,86.5412,4900.0
2014-12-30 14:25:00,96.63,96.64,96.62,96.63,4500.0,86.5412,86.5501,86.5322,86.5412,4500.0
2014-12-30 14:30:00,96.63,96.65,96.6,96.63,6500.0,86.5412,86.5591,86.5143,86.5412,6500.0
2014-12-30 14:35:00,96.64,96.76,96.63,96.76,4500.0,86.5501,86.6576,86.5412,86.6576,4500.0
2014-12-30 14:40:00,96.76,96.82,96.76,96.82,5000.0,86.6576,86.7113,86.6576,86.7113,5000.0
2014-12-30 14:45:00,96.82,96.91,96.82,96.91,6100.0,86.7113,86.7919,86.7113,86.7919,6100.0
2014-12-30 14:50:00,96.92,96.95,96.91,96.93,5800.0,86.8009,86.8277,86.7919,86.8098,5800.0
2014-12-30 14:55:00,96.94,96.95,96.89,96.89,7000.0,86.8188,86.8277,86.774,86.774,7000.0
2014-12-30 15:00:00,96.9,96.9,96.81,96.81,5800.0,86.783,86.783,86.7024,86.7024,5800.0
2014-12-30 15:05:00,96.83,96.85,96.8,96.83,6800.0,86.7203,86.7382,86.6934,86.7203,6800.0
2014-12-30 15:10:00,96.82,96.82,96.76,96.76,4500.0,86.7113,86.7113,86.6576,86.6576,4500.0
2014-12-30 15:15:00,96.76,96.79,96.73,96.79,7500.0,86.6576,86.6844,86.6307,86.6844,7500.0
2014-12-30 15:20:00,96.78,96.86,96.78,96.84,5500.0,86.6755,86.7471,86.6755,86.7292,5500.0
2014-12-30 15:25:00,96.84,96.88,96.84,96.88,8500.0,86.7292,86.765,86.7292,86.765,8500.0
2014-12-30 15:30:00,96.87,96.9,96.86,96.9,14900.0,86.7561,86.783,86.7471,86.783,14900.0
2014-12-30 15:35:00,96.91,96.94,96.9,96.92,13600.0,86.7919,86.8188,86.783,86.8009,13600.0
2014-12-30 15:40:00,96.92,96.92,96.78,96.79,16100.0,86.8009,86.8009,86.6755,86.6844,16100.0
2014-12-30 15:45:00,96.82,96.83,96.75,96.81,11000.0,86.7113,86.7203,86.6486,86.7024,11000.0
2014-12-30 15:50:00,96.8,96.81,96.71,96.74,10900.0,86.6934,86.7024,86.6128,86.6397,10900.0
2014-12-30 15:55:00,96.75,96.77,96.69,96.73,22100.0,86.6486,86.6665,86.5949,86.6307,22100.0
2014-12-31 09:30:00,97.19,97.19,96.84,97.04,4400.0,87.0427,87.0427,86.7292,86.9083,4400.0
2014-12-31 09:35:00,96.94,96.94,96.84,96.89,3200.0,86.8188,86.8188,86.7292,86.774,3200.0
2014-12-31 09:40:00,96.79,96.96,96.79,96.83,4900.0,86.6844,86.8367,86.6844,86.7203,4900.0
2014-12-31 09:45:00,96.86,96.9,96.84,96.89,3100.0,86.7471,86.783,86.7292,86.774,3100.0
2014-12-31 09:50:00,96.88,96.92,96.8,96.92,5300.0,86.765,86.8009,86.6934,86.8009,5300.0
2014-12-31 09:55:00,96.93,97.02,96.93,96.99,1400.0,86.8098,86.8904,86.8098,86.8636,1400.0
2014-12-31 10:00:00,96.99,97.15,96.99,97.07,4800.0,86.8636,87.0069,86.8636,86.9352,4800.0
2014-12-31 10:05:00,97.06,97.15,97.04,97.1,3400.0,86.9263,87.0069,86.9083,86.9621,3400.0
2014-12-31 10:10:00,97.09,97.15,97.09,97.12,2500.0,86.9531,87.0069,86.9531,86.98,2500.0
2014-12-31 10:15:00,97.12,97.14,97.06,97.09,2800.0,86.98,86.9979,86.9263,86.9531,2800.0
2014-12-31 10:20:00,97.1,97.19,97.08,97.18,3600.0,86.9621,87.0427,86.9442,87.0337,3600.0
2014-12-31 10:25:00,97.2,97.2,97.14,97.16,3300.0,87.0516,87.0516,86.9979,87.0158,3300.0
2014-12-31 10:30:00,97.16,97.22,97.12,97.17,9000.0,87.0158,87.0696,86.98,87.0248,9000.0
2014-12-31 10:35:00,97.18,97.23,97.18,97.18,2900.0,87.0337,87.0785,87.0337,87.0337,2900.0
2014-12-31 10:40:00,97.21,97.3,97.19,97.28,7300.0,87.0606,87.1412,87.0427,87.1233,7300.0
2014-12-31 10:45:00,97.31,97.35,97.31,97.35,2900.0,87.1502,87.186,87.1502,87.186,2900.0
2014-12-31 10:50:00,97.36,97.46,97.35,97.46,2200.0,87.1949,87.2845,87.186,87.2845,2200.0
2014-12-31 10:55:00,97.45,97.46,97.42,97.45,2600.0,87.2755,87.2845,87.2487,87.2755,2600.0
2014-12-31 11:00:00,97.46,97.49,97.42,97.42,4300.0,87.2845,87.3114,87.2487,87.2487,4300.0
2014-12-31 11:05:00,97.43,97.48,97.43,97.46,3200.0,87.2576,87.3024,87.2576,87.2845,3200.0
2014-12-31 11:10:00,97.46,97.46,97.3,97.3,1800.0,87.2845,87.2845,87.1412,87.1412,1800.0
2014-12-31 11:15:00,97.27,97.27,97.26,97.26,1000.0,87.1143,87.1143,87.1054,87.1054,1000.0
2014-12-31 11:20:00,97.29,97.3,97.23,97.23,1600.0,87.1322,87.1412,87.0785,87.0785,1600.0
2014-12-31 11:25:00,97.21,97.24,97.16,97.17,2000.0,87.0606,87.0875,87.0158,87.0248,2000.0
2014-12-31 11:30:00,97.15,97.18,97.14,97.18,2700.0,87.0069,87.0337,86.9979,87.0337,2700.0
2014-12-31 11:35:00,97.17,97.24,97.17,97.22,3300.0,87.0248,87.0875,87.0248,87.0696,3300.0
2014-12-31 11:40:00,97.24,97.25,97.2,97.2,1100.0,87.0875,87.0964,87.0516,87.0516,1100.0
2014-12-31 11:45:00,97.21,97.22,97.16,97.21,4100.0,87.0606,87.0696,87.0158,87.0606,4100.0
2014-12-31 11:50:00,97.18,97.2,97.17,97.19,1800.0,87.0337,87.0516,87.0248,87.0427,1800.0
2014-12-31 11:55:00,97.17,97.23,97.15,97.15,2000.0,87.0248,87.0785,87.0069,87.0069,2000.0
2014-12-31 12:00:00,97.17,97.18,97.0,97.0,3600.0,87.0248,87.0337,86.8725,86.8725,3600.0
2014-12-31 12:05:00,96.93,97.0,96.9,97.0,3200.0,86.8098,86.8725,86.783,86.8725,3200.0
2014-12-31 12:10:00,96.97,96.98,96.95,96.97,2100.0,86.8457,86.8546,86.8277,86.8457,2100.0
2014-12-31 12:15:00,96.99,97.02,96.99,97.0,1900.0,86.8636,86.8904,86.8636,86.8725,1900.0
2014-12-31 12:20:00,97.0,97.0,96.84,96.85,2000.0,86.8725,86.8725,86.7292,86.7382,2000.0
2014-12-31 12:25:00,96.85,96.85,96.68,96.77,4200.0,86.7382,86.7382,86.5859,86.6665,4200.0
2014-12-31 12:30:00,96.82,96.9,96.77,96.78,4800.0,86.7113,86.783,86.6665,86.6755,4800.0
2014-12-31 12:35:00,96.78,96.89,96.78,96.86,3000.0,86.6755,86.774,86.6755,86.7471,3000.0
2014-12-31 12:40:00,96.85,96.89,96.81,96.89,3100.0,86.7382,86.774,86.7024,86.774,3100.0
2014-12-31 12:45:00,96.91,96.95,96.89,96.94,2900.0,86.7919,86.8277,86.774,86.8188,2900.0
2014-12-31 12:50:00,96.94,96.94,96.86,96.87,4500.0,86.8188,86.8188,86.7471,86.7561,4500.0
2014-12-31 12:55:00,96.88,96.91,96.86,96.89,2400.0,86.765,86.7919,86.7471,86.774,2400.0
2014-12-31 13:00:00,96.88,97.03,96.84,97.03,4100.0,86.765,86.8994,86.7292,86.8994,4100.0
2014-12-31 13:05:00,97.02,97.02,96.91,96.91,3000.0,86.8904,86.8904,86.7919,86.7919,3000.0
2014-12-31 13:10:00,96.91,96.92,96.76,96.76,2300.0,86.7919,86.8009,86.6576,86.6576,2300.0
2014-12-31 13:15:00,96.8,96.82,96.78,96.8,3400.0,86.6934,86.7113,86.6755,86.6934,3400.0
2014-12-31 13:20:00,96.84,96.88,96.83,96.83,4700.0,86.7292,86.765,86.7203,86.7203,4700.0
2014-12-31 13:25:00,96.85,96.88,96.83,96.87,2400.0,86.7382,86.765,86.7203,86.7561,2400.0
2014-12-31 13:30:00,96.89,96.92,96.87,96.9,2500.0,86.774,86.8009,86.7561,86.783,2500.0
2014-12-31 13:35:00,96.9,96.95,96.9,96.95,2600.0,86.783,86.8277,86.783,86.8277,2600.0
2014-12-31 13:40:00,96.95,96.97,96.95,96.95,3000.0,86.8277,86.8457,86.8277,86.8277,3000.0
2014-12-31 13:45:00,96.98,97.01,96.92,96.92,3400.0,86.8546,86.8815,86.8009,86.8009,3400.0
2014-12-31 13:50:00,96.91,96.91,96.78,96.78,2700.0,86.7919,86.7919,86.6755,86.6755,2700.0
2014-12-31 13:55:00,96.76,96.76,96.67,96.76,4100.0,86.6576,86.6576,86.577,86.6576,4100.0
2014-12-31 14:00:00,96.77,96.79,96.75,96.77,3300.0,86.6665,86.6844,86.6486,86.6665,3300.0
2014-12-31 14:05:00,96.75,96.76,96.72,96.75,10500.0,86.6486,86.6576,86.6218,86.6486,10500.0
2014-12-31 14:10:00,96.74,96.76,96.73,96.74,3400.0,86.6397,86.6576,86.6307,86.6397,3400.0
2014-12-31 14:15:00,96.71,96.72,96.63,96.7,7800.0,86.6128,86.6218,86.5412,86.6038,7800.0
2014-12-31 14:20:00,96.67,96.67,96.57,96.61,6100.0,86.577,86.577,86.4874,86.5232,6100.0
2014-12-31 14:25:00,96.64,96.65,96.59,96.59,4100.0,86.5501,86.5591,86.5053,86.5053,4100.0
2014-12-31 14:30:00,96.56,96.57,96.55,96.55,2200.0,86.4785,86.4874,86.4695,86.4695,2200.0
2014-12-31 14:35:00,96.53,96.53,96.35,96.35,7300.0,86.4516,86.4516,86.2904,86.2904,7300.0
2014-12-31 14:40:00,96.35,96.39,96.27,96.39,5700.0,86.2904,86.3262,86.2187,86.3262,5700.0
2014-12-31 14:45:00,96.4,96.44,96.38,96.4,3800.0,86.3352,86.371,86.3173,86.3352,3800.0
2014-12-31 14:50:00,96.4,96.47,96.38,96.44,5100.0,86.3352,86.3979,86.3173,86.371,5100.0
2014-12-31 14:55:00,96.41,96.46,96.41,96.44,2000.0,86.3441,86.3889,86.3441,86.371,2000.0
2014-12-31 15:00:00,96.4,96.41,96.37,96.41,3400.0,86.3352,86.3441,86.3083,86.3441,3400.0
2014-12-31 15:05:00,96.41,96.43,96.39,96.42,4100.0,86.3441,86.362,86.3262,86.3531,4100.0
2014-12-31 15:10:00,96.42,96.43,96.35,96.43,9500.0,86.3531,86.362,86.2904,86.362,9500.0
2014-12-31 15:15:00,96.43,96.45,96.4,96.44,9100.0,86.362,86.3799,86.3352,86.371,9100.0
2014-12-31 15:20:00,96.42,96.42,96.38,96.4,7000.0,86.3531,86.3531,86.3173,86.3352,7000.0
2014-12-31 15:25:00,96.4,96.4,96.35,96.36,7600.0,86.3352,86.3352,86.2904,86.2993,7600.0
2014-12-31 15:30:00,96.35,96.39,96.29,96.3,10400.0,86.2904,86.3262,86.2366,86.2456,10400.0
2014-12-31 15:35:00,96.3,96.31,96.19,96.2,7700.0,86.2456,86.2546,86.1471,86.156,7700.0
2014-12-31 15:40:00,96.17,96.19,96.06,96.15,13300.0,86.1292,86.1471,86.0307,86.1113,13300.0
2014-12-31 15:45:00,96.14,96.14,95.89,95.96,27400.0,86.1023,86.1023,85.8784,85.9411,27400.0
2014-12-31 15:50:00,95.93,95.93,95.75,95.86,21800.0,85.9142,85.9142,85.753,85.8515,21800.0
2014-12-31 15:55:00,95.85,96.01,95.76,95.8,39100.0,85.8426,85.9859,85.762,85.7978,39100.0
2015-01-02 09:30:00,96.54,96.8,96.47,96.64,13700.0,86.4605,86.6934,86.3979,86.5501,13700.0
2015-01-02 09:35:00,96.66,96.93,96.39,96.39,16100.0,86.568,86.8098,86.3262,86.3262,16100.0
2015-01-02 09:40:00,96.38,96.51,96.14,96.17,11400.0,86.3173,86.4337,86.1023,86.1292,11400.0
2015-01-02 09:45:00,96.17,96.23,96.02,96.08,2900.0,86.1292,86.1829,85.9948,86.0486,2900.0
2015-01-02 09:50:00,96.12,96.38,96.11,96.25,9600.0,86.0844,86.3173,86.0754,86.2008,9600.0
2015-01-02 09:55:00,96.18,96.25,96.16,96.22,4300.0,86.1381,86.2008,86.1202,86.174,4300.0
2015-01-02 10:00:00,96.19,96.19,95.81,95.98,28500.0,86.1471,86.1471,85.8068,85.959,28500.0
2015-01-02 10:05:00,95.94,95.98,95.78,95.84,6100.0,85.9232,85.959,85.7799,85.8336,6100.0
2015-01-02 10:10:00,95.85,96.19,95.85,96.15,9300.0,85.8426,86.1471,85.8426,86.1113,9300.0
2015-01-02 10:15:00,96.13,96.13,95.9,95.94,5700.0,86.0934,86.0934,85.8874,85.9232,5700.0
2015-01-02 10:20:00,95.88,95.96,95.84,95.86,3600.0,85.8695,85.9411,85.8336,85.8515,3600.0
2015-01-02 10:25:00,95.89,95.92,95.84,95.86,13800.0,85.8784,85.9053,85.8336,85.8515,13800.0
2015-01-02 10:30:00,95.84,95.91,95.79,95.86,8200.0,85.8336,85.8963,85.7889,85.8515,8200.0
2015-01-02 10:35:00,95.86,95.86,95.38,95.38,7000.0,85.8515,85.8515,85.4217,85.4217,7000.0
2015-01-02 10:40:00,95.44,95.44,95.15,95.28,8900.0,85.4754,85.4754,85.2157,85.3321,8900.0
2015-01-02 10:45:00,95.3,95.59,95.27,95.59,37100.0,85.35,85.6097,85.3231,85.6097,37100.0
2015-01-02 10:50:00,95.58,95.63,95.46,95.63,8700.0,85.6008,85.6456,85.4933,85.6456,8700.0
2015-01-02 10:55:00,95.62,95.76,95.62,95.65,7900.0,85.6366,85.762,85.6366,85.6635,7900.0
2015-01-02 11:00:00,95.65,95.65,95.41,95.41,8700.0,85.6635,85.6635,85.4485,85.4485,8700.0
2015-01-02 11:05:00,95.46,95.56,95.42,95.56,7600.0,85.4933,85.5829,85.4575,85.5829,7600.0
2015-01-02 11:10:00,95.53,95.53,95.15,95.28,8400.0,85.556,85.556,85.2157,85.3321,8400.0
2015-01-02 11:15:00,95.31,95.39,95.3,95.34,6100.0,85.359,85.4306,85.35,85.3858,6100.0
2015-01-02 11:20:00,95.31,95.41,95.23,95.39,10800.0,85.359,85.4485,85.2873,85.4306,10800.0
2015-01-02 11:25:00,95.41,95.48,95.41,95.45,7300.0,85.4485,85.5112,85.4485,85.4844,7300.0
2015-01-02 11:30:00,95.46,95.53,95.43,95.44,5600.0,85.4933,85.556,85.4664,85.4754,5600.0
2015-01-02 11:35:00,95.45,95.5,95.39,95.39,6100.0,85.4844,85.5291,85.4306,85.4306,6100.0
2015-01-02 11:40:00,95.4,95.54,95.4,95.48,14000.0,85.4396,85.565,85.4396,85.5112,14000.0
2015-01-02 11:45:00,95.47,95.6,95.47,95.58,5600.0,85.5023,85.6187,85.5023,85.6008,5600.0
2015-01-02 11:50:00,95.57,95.57,95.44,95.48,3800.0,85.5918,85.5918,85.4754,85.5112,3800.0
2015-01-02 11:55:00,95.55,95.56,95.46,95.56,3300.0,85.5739,85.5829,85.4933,85.5829,3300.0
2015-01-02 12:00:00,95.54,95.66,95.5,95.65,5400.0,85.565,85.6724,85.5291,85.6635,5400.0
2015-01-02 12:05:00,95.59,95.68,95.59,95.67,2800.0,85.6097,85.6903,85.6097,85.6814,2800.0
2015-01-02 12:10:00,95.69,95.74,95.6,95.6,3500.0,85.6993,85.7441,85.6187,85.6187,3500.0
2015-01-02 12:15:00,95.53,95.58,95.53,95.57,3300.0,85.556,85.6008,85.556,85.5918,3300.0
2015-01-02 12:20:00,95.63,95.64,95.61,95.63,2400.0,85.6456,85.6545,85.6276,85.6456,2400.0
2015-01-02 12:25:00,95.65,95.7,95.61,95.68,3600.0,85.6635,85.7083,85.6276,85.6903,3600.0
2015-01-02 12:30:00,95.64,95.79,95.62,95.74,2800.0,85.6545,85.7889,85.6366,85.7441,2800.0
2015-01-02 12:35:00,95.73,95.8,95.7,95.79,4400.0,85.7351,85.7978,85.7083,85.7889,4400.0
2015-01-02 12:40:00,95.79,95.79,95.69,95.69,1800.0,85.7889,85.7889,85.6993,85.6993,1800.0
2015-01-02 12:45:00,95.68,95.69,95.45,95.49,6900.0,85.6903,85.6993,85.4844,85.5202,6900.0
2015-01-02 12:50:00,95.43,95.5,95.41,95.5,2300.0,85.4664,85.5291,85.4485,85.5291,2300.0
2015-01-02 12:55:00,95.49,95.59,95.41,95.41,3100.0,85.5202,85.6097,85.4485,85.4485,3100.0
2015-01-02 13:00:00,95.39,95.48,95.37,95.48,2300.0,85.4306,85.5112,85.4127,85.5112,2300.0
2015-01-02 13:05:00,95.52,95.54,95.42,95.42,4900.0,85.547,85.565,85.4575,85.4575,4900.0
2015-01-02 13:10:00,95.4,95.42,95.38,95.4,4400.0,85.4396,85.4575,85.4217,85.4396,4400.0
2015-01-02 13:15:00,95.37,95.38,95.3,95.3,1900.0,85.4127,85.4217,85.35,85.35,1900.0
2015-01-02 13:20:00,95.3,95.44,95.27,95.44,4500.0,85.35,85.4754,85.3231,85.4754,4500.0
2015-01-02 13:25:00,95.45,95.45,95.15,95.15,6500.0,85.4844,85.4844,85.2157,85.2157,6500.0
2015-01-02 13:30:00,95.18,95.18,95.0,95.03,44800.0,85.2425,85.2425,85.0813,85.1082,44800.0
2015-01-02 13:35:00,95.04,95.06,94.98,95.0,7400.0,85.1172,85.1351,85.0634,85.0813,7400.0
2015-01-02 13:40:00,95.0,95.05,94.97,95.0,5600.0,85.0813,85.1261,85.0545,85.0813,5600.0
2015-01-02 13:45:00,95.0,95.02,94.96,95.02,8500.0,85.0813,85.0992,85.0455,85.0992,8500.0
2015-01-02 13:50:00,95.01,95.27,94.98,95.26,5600.0,85.0903,85.3231,85.0634,85.3142,5600.0
2015-01-02 13:55:00,95.3,95.31,95.3,95.3,2000.0,85.35,85.359,85.35,85.35,2000.0
2015-01-02 14:00:00,95.31,95.34,95.27,95.33,3900.0,85.359,85.3858,85.3231,85.3769,3900.0
2015-01-02 14:05:00,95.33,95.53,95.31,95.51,5700.0,85.3769,85.556,85.359,85.5381,5700.0
2015-01-02 14:10:00,95.52,95.63,95.52,95.63,2000.0,85.547,85.6456,85.547,85.6456,2000.0
2015-01-02 14:15:00,95.63,95.63,95.5,95.56,6000.0,85.6456,85.6456,85.5291,85.5829,6000.0
2015-01-02 14:20:00,95.52,95.6,95.51,95.6,3400.0,85.547,85.6187,85.5381,85.6187,3400.0
2015-01-02 14:25:00,95.64,95.75,95.6,95.6,6300.0,85.6545,85.753,85.6187,85.6187,6300.0
2015-01-02 14:30:00,95.57,95.57,95.52,95.55,4900.0,85.5918,85.5918,85.547,85.5739,4900.0
2015-01-02 14:35:00,95.54,95.73,95.54,95.73,6700.0,85.565,85.7351,85.565,85.7351,6700.0
2015-01-02 14:40:00,95.74,95.8,95.73,95.78,6400.0,85.7441,85.7978,85.7351,85.7799,6400.0
2015-01-02 14:45:00,95.79,95.79,95.65,95.76,5900.0,85.7889,85.7889,85.6635,85.762,5900.0
2015-01-02 14:50:00,95.79,95.82,95.77,95.78,4100.0,85.7889,85.8157,85.7709,85.7799,4100.0
2015-01-02 14:55:00,95.76,95.8,95.64,95.64,5600.0,85.762,85.7978,85.6545,85.6545,5600.0
2015-01-02 15:00:00,95.64,95.69,95.6,95.64,8200.0,85.6545,85.6993,85.6187,85.6545,8200.0
2015-01-02 15:05:00,95.63,95.73,95.63,95.67,6000.0,85.6456,85.7351,85.6456,85.6814,6000.0
2015-01-02 15:10:00,95.67,95.68,95.45,95.52,11000.0,85.6814,85.6903,85.4844,85.547,11000.0
2015-01-02 15:15:00,95.53,95.64,95.53,95.56,9900.0,85.556,85.6545,85.556,85.5829,9900.0
2015-01-02 15:20:00,95.56,95.78,95.56,95.78,11800.0,85.5829,85.7799,85.5829,85.7799,11800.0
2015-01-02 15:25:00,95.79,95.83,95.75,95.82,32900.0,85.7889,85.8247,85.753,85.8157,32900.0
2015-01-02 15:30:00,95.8,95.82,95.76,95.77,15500.0,85.7978,85.8157,85.762,85.7709,15500.0
2015-01-02 15:35:00,95.78,95.87,95.71,95.83,13600.0,85.7799,85.8605,85.7172,85.8247,13600.0
2015-01-02 15:40:00,95.83,96.02,95.83,95.96,22600.0,85.8247,85.9948,85.8247,85.9411,22600.0
2015-01-02 15:45:00,95.99,96.06,95.96,96.06,37900.0,85.968,86.0307,85.9411,86.0307,37900.0
2015-01-02 15:50:00,96.06,96.08,95.92,95.95,29400.0,86.0307,86.0486,85.9053,85.9321,29400.0
2015-01-02 15:55:00,95.95,96.01,95.89,95.89,36400.0,85.9321,85.9859,85.8784,85.8784,36400.0
2015-01-05 09:30:00,95.05,95.73,95.05,95.73,13600.0,85.1261,85.7351,85.1261,85.7351,13600.0
2015-01-05 09:35:00,95.65,95.72,95.54,95.58,18700.0,85.6635,85.7262,85.565,85.6008,18700.0
2015-01-05 09:40:00,95.54,95.6,95.17,95.27,15300.0,85.565,85.6187,85.2336,85.3231,15300.0
2015-01-05 09:45:00,95.29,95.35,95.01,95.05,3800.0,85.3411,85.3948,85.0903,85.1261,3800.0
2015-01-05 09:50:00,95.04,95.1,94.83,94.84,4600.0,85.1172,85.1709,84.9291,84.938,4600.0
2015-01-05 09:55:00,94.84,94.94,94.72,94.84,6400.0,84.938,85.0276,84.8306,84.938,6400.0
2015-01-05 10:00:00,94.81,95.0,94.68,95.0,13300.0,84.9112,85.0813,84.7947,85.0813,13300.0
2015-01-05 10:05:00,95.01,95.11,94.95,94.98,7900.0,85.0903,85.1799,85.0366,85.0634,7900.0
2015-01-05 10:10:00,94.97,95.12,94.92,95.01,9300.0,85.0545,85.1888,85.0097,85.0903,9300.0
2015-01-05 10:15:00,95.0,95.01,94.89,94.89,9900.0,85.0813,85.0903,84.9828,84.9828,9900.0
2015-01-05 10:20:00,94.88,94.95,94.82,94.93,10800.0,84.9739,85.0366,84.9201,85.0186,10800.0
2015-01-05 10:25:00,94.94,95.03,94.91,94.92,8700.0,85.0276,85.1082,85.0007,85.0097,8700.0
2015-01-05 10:30:00,94.85,94.87,94.71,94.74,7900.0,84.947,84.9649,84.8216,84.8485,7900.0
2015-01-05 10:35:00,94.72,94.77,94.67,94.75,9000.0,84.8306,84.8753,84.7858,84.8574,9000.0
2015-01-05 10:40:00,94.73,94.8,94.64,94.7,6500.0,84.8395,84.9022,84.7589,84.8127,6500.0
2015-01-05 10:45:00,94.65,95.02,94.64,95.02,7200.0,84.7679,85.0992,84.7589,85.0992,7200.0
2015-01-05 10:50:00,95.01,95.11,95.01,95.08,4700.0,85.0903,85.1799,85.0903,85.153,4700.0
2015-01-05 10:55:00,95.08,95.11,94.99,94.99,5800.0,85.153,85.1799,85.0724,85.0724,5800.0
2015-01-05 11:00:00,94.95,94.96,94.82,94.82,4400.0,85.0366,85.0455,84.9201,84.9201,4400.0
2015-01-05 11:05:00,94.8,94.81,94.73,94.76,4800.0,84.9022,84.9112,84.8395,84.8664,4800.0
2015-01-05 11:10:00,94.72,94.72,94.63,94.68,5100.0,84.8306,84.8306,84.75,84.7947,5100.0
2015-01-05 11:15:00,94.66,94.66,94.41,94.43,5600.0,84.7768,84.7768,84.5529,84.5708,5600.0
2015-01-05 11:20:00,94.5,94.61,94.49,94.53,5600.0,84.6335,84.7321,84.6246,84.6604,5600.0
2015-01-05 11:25:00,94.56,94.63,94.46,94.46,6900.0,84.6873,84.75,84.5977,84.5977,6900.0
2015-01-05 11:30:00,94.47,94.57,94.46,94.57,6500.0,84.6067,84.6962,84.5977,84.6962,6500.0
2015-01-05 11:35:00,94.58,94.72,94.57,94.72,7700.0,84.7052,84.8306,84.6962,84.8306,7700.0
2015-01-05 11:40:00,94.74,94.94,94.73,94.83,5600.0,84.8485,85.0276,84.8395,84.9291,5600.0
2015-01-05 11:45:00,94.85,95.03,94.85,94.97,5300.0,84.947,85.1082,84.947,85.0545,5300.0
2015-01-05 11:50:00,95.0,95.01,94.95,94.98,4900.0,85.0813,85.0903,85.0366,85.0634,4900.0
2015-01-05 11:55:00,94.99,95.03,94.85,94.91,6500.0,85.0724,85.1082,84.947,85.0007,6500.0
2015-01-05 12:00:00,94.96,94.97,94.82,94.82,4200.0,85.0455,85.0545,84.9201,84.9201,4200.0
2015-01-05 12:05:00,94.84,94.93,94.84,94.87,3900.0,84.938,85.0186,84.938,84.9649,3900.0
2015-01-05 12:10:00,94.85,94.86,94.77,94.8,3500.0,84.947,84.956,84.8753,84.9022,3500.0
2015-01-05 12:15:00,94.8,94.85,94.76,94.81,6400.0,84.9022,84.947,84.8664,84.9112,6400.0
2015-01-05 12:20:00,94.83,94.88,94.76,94.79,6300.0,84.9291,84.9739,84.8664,84.8933,6300.0
2015-01-05 12:25:00,94.83,94.86,94.66,94.66,5400.0,84.9291,84.956,84.7768,84.7768,5400.0
2015-01-05 12:30:00,94.6,94.67,94.56,94.57,4500.0,84.7231,84.7858,84.6873,84.6962,4500.0
2015-01-05 12:35:00,94.6,94.7,94.57,94.64,4900.0,84.7231,84.8127,84.6962,84.7589,4900.0
2015-01-05 12:40:00,94.65,94.65,94.57,94.6,5400.0,84.7679,84.7679,84.6962,84.7231,5400.0
2015-01-05 12:45:00,94.6,94.61,94.48,94.5,3900.0,84.7231,84.7321,84.6156,84.6335,3900.0
2015-01-05 12:50:00,94.46,94.46,94.37,94.37,2900.0,84.5977,84.5977,84.5171,84.5171,2900.0
2015-01-05 12:55:00,94.35,94.35,94.24,94.3,10400.0,84.4992,84.4992,84.4007,84.4544,10400.0
2015-01-05 13:00:00,94.31,94.34,94.25,94.28,6400.0,84.4634,84.4902,84.4096,84.4365,6400.0
2015-01-05 13:05:00,94.27,94.41,94.24,94.37,3700.0,84.4276,84.5529,84.4007,84.5171,3700.0
2015-01-05 13:10:00,94.34,94.34,94.22,94.22,4700.0,84.4902,84.4902,84.3828,84.3828,4700.0
2015-01-05 13:15:00,94.2,94.2,94.04,94.05,6800.0,84.3649,84.3649,84.2216,84.2305,6800.0
2015-01-05 13:20:00,94.03,94.08,93.95,93.97,12800.0,84.2126,84.2574,84.141,84.1589,12800.0
2015-01-05 13:25:00,93.95,93.95,93.82,93.95,10600.0,84.141,84.141,84.0245,84.141,10600.0
2015-01-05 13:30:00,93.95,94.14,93.94,94.13,3300.0,84.141,84.3111,84.132,84.3022,3300.0
2015-01-05 13:35:00,94.14,94.22,94.08,94.08,4600.0,84.3111,84.3828,84.2574,84.2574,4600.0
2015-01-05 13:40:00,94.06,94.16,93.99,94.01,6800.0,84.2395,84.329,84.1768,84.1947,6800.0
2015-01-05 13:45:00,94.01,94.01,93.95,94.0,3900.0,84.1947,84.1947,84.141,84.1857,3900.0
2015-01-05 13:50:00,94.01,94.11,94.01,94.05,5300.0,84.1947,84.2843,84.1947,84.2305,5300.0
2015-01-05 13:55:00,94.04,94.11,93.94,94.1,10900.0,84.2216,84.2843,84.132,84.2753,10900.0
2015-01-05 14:00:00,94.1,94.1,93.96,93.97,5800.0,84.2753,84.2753,84.1499,84.1589,5800.0
2015-01-05 14:05:00,93.96,94.08,93.92,93.93,8000.0,84.1499,84.2574,84.1141,84.1231,8000.0
2015-01-05 14:10:00,93.92,93.92,93.79,93.8,9100.0,84.1141,84.1141,83.9977,84.0066,9100.0
2015-01-05 14:15:00,93.78,93.87,93.7,93.73,14200.0,83.9887,84.0693,83.9171,83.9439,14200.0
2015-01-05 14:20:00,93.75,93.8,93.73,93.79,21100.0,83.9618,84.0066,83.9439,83.9977,21100.0
2015-01-05 14:25:00,93.77,93.8,93.68,93.71,10300.0,83.9798,84.0066,83.8992,83.926,10300.0
2015-01-05 14:30:00,93.7,93.76,93.66,93.76,9600.0,83.9171,83.9708,83.8812,83.9708,9600.0
2015-01-05 14:35:00,93.79,93.83,93.71,93.71,10300.0,83.9977,84.0335,83.926,83.926,10300.0
2015-01-05 14:40:00,93.74,93.8,93.63,93.63,13800.0,83.9529,84.0066,83.8544,83.8544,13800.0
2015-01-05 14:45:00,93.64,93.74,93.64,93.74,4300.0,83.8633,83.9529,83.8633,83.9529,4300.0
2015-01-05 14:50:00,93.74,93.75,93.64,93.73,4300.0,83.9529,83.9618,83.8633,83.9439,4300.0
2015-01-05 14:55:00,93.78,93.86,93.71,93.73,5300.0,83.9887,84.0604,83.926,83.9439,5300.0
2015-01-05 15:00:00,93.72,93.76,93.66,93.73,6000.0,83.935,83.9708,83.8812,83.9439,6000.0
2015-01-05 15:05:00,93.72,93.84,93.69,93.77,7100.0,83.935,84.0424,83.9081,83.9798,7100.0
2015-01-05 15:10:00,93.76,93.93,93.76,93.92,6200.0,83.9708,84.1231,83.9708,84.1141,6200.0
2015-01-05 15:15:00,93.92,93.98,93.9,93.98,9100.0,84.1141,84.1678,84.0962,84.1678,9100.0
2015-01-05 15:20:00,93.99,94.06,93.91,94.05,20400.0,84.1768,84.2395,84.1051,84.2305,20400.0
2015-01-05 15:25:00,94.04,94.07,93.99,93.99,12700.0,84.2216,84.2484,84.1768,84.1768,12700.0
2015-01-05 15:30:00,94.0,94.03,93.91,93.96,18500.0,84.1857,84.2126,84.1051,84.1499,18500.0
2015-01-05 15:35:00,93.97,94.0,93.84,93.99,16900.0,84.1589,84.1857,84.0424,84.1768,16900.0
2015-01-05 15:40:00,93.99,94.18,93.99,94.09,18000.0,84.1768,84.3469,84.1768,84.2663,18000.0
2015-01-05 15:45:00,94.09,94.13,93.99,94.13,22800.0,84.2663,84.3022,84.1768,84.3022,22800.0
2015-01-05 15:50:00,94.11,94.32,94.08,94.26,29900.0,84.2843,84.4723,84.2574,84.4186,29900.0
2015-01-05 15:55:00,94.25,94.31,93.98,94.04,67600.0,84.4096,84.4634,84.1678,84.2216,67600.0
2015-01-06 09:30:00,94.41,94.54,93.59,94.39,7900.0,84.5529,84.6694,83.8185,84.535,7900.0
2015-01-06 09:35:00,94.31,94.49,94.29,94.29,14500.0,84.4634,84.6246,84.4455,84.4455,14500.0
2015-01-06 09:40:00,94.12,94.39,93.95,94.38,17900.0,84.2932,84.535,84.141,84.5261,17900.0
2015-01-06 09:45:00,94.39,94.53,94.38,94.47,11500.0,84.535,84.6604,84.5261,84.6067,11500.0
2015-01-06 09:50:00,94.55,94.55,94.36,94.4,10300.0,84.6783,84.6783,84.5082,84.544,10300.0
2015-01-06 09:55:00,94.41,94.57,94.39,94.45,14500.0,84.5529,84.6962,84.535,84.5888,14500.0
2015-01-06 10:00:00,94.42,94.46,94.22,94.41,20400.0,84.5619,84.5977,84.3828,84.5529,20400.0
2015-01-06 10:05:00,94.4,94.47,94.18,94.22,6600.0,84.544,84.6067,84.3469,84.3828,6600.0
2015-01-06 10:10:00,94.22,94.56,94.21,94.53,7200.0,84.3828,84.6873,84.3738,84.6604,7200.0
2015-01-06 10:15:00,94.54,94.76,94.54,94.61,13700.0,84.6694,84.8664,84.6694,84.7321,13700.0
2015-01-06 10:20:00,94.65,94.71,94.5,94.5,12600.0,84.7679,84.8216,84.6335,84.6335,12600.0
2015-01-06 10:25:00,94.5,94.5,94.36,94.44,5700.0,84.6335,84.6335,84.5082,84.5798,5700.0
2015-01-06 10:30:00,94.36,94.36,94.23,94.23,5600.0,84.5082,84.5082,84.3917,84.3917,5600.0
2015-01-06 10:35:00,94.28,94.31,94.14,94.19,6400.0,84.4365,84.4634,84.3111,84.3559,6400.0
2015-01-06 10:40:00,94.16,94.26,94.03,94.03,8800.0,84.329,84.4186,84.2126,84.2126,8800.0
2015-01-06 10:45:00,94.01,94.03,93.87,93.87,3400.0,84.1947,84.2126,84.0693,84.0693,3400.0
2015-01-06 10:50:00,93.83,94.01,93.83,93.98,4300.0,84.0335,84.1947,84.0335,84.1678,4300.0
2015-01-06 10:55:00,93.98,94.01,93.85,93.85,6900.0,84.1678,84.1947,84.0514,84.0514,6900.0
2015-01-06 11:00:00,93.83,93.83,93.61,93.78,5700.0,84.0335,84.0335,83.8365,83.9887,5700.0
2015-01-06 11:05:00,93.76,93.87,93.74,93.79,6400.0,83.9708,84.0693,83.9529,83.9977,6400.0
2015-01-06 11:10:00,93.84,93.84,93.66,93.77,4400.0,84.0424,84.0424,83.8812,83.9798,4400.0
2015-01-06 11:15:00,93.77,93.8,93.7,93.77,28600.0,83.9798,84.0066,83.9171,83.9798,28600.0
2015-01-06 11:20:00,93.75,93.82,93.69,93.78,19500.0,83.9618,84.0245,83.9081,83.9887,19500.0
2015-01-06 11:25:00,93.75,93.88,93.73,93.77,11800.0,83.9618,84.0783,83.9439,83.9798,11800.0
2015-01-06 11:30:00,93.77,93.87,93.71,93.8,30600.0,83.9798,84.0693,83.926,84.0066,30600.0
2015-01-06 11:35:00,93.75,93.77,93.36,93.38,12300.0,83.9618,83.9798,83.6126,83.6305,12300.0
2015-01-06 11:40:00,93.45,93.45,93.3,93.3,2700.0,83.6932,83.6932,83.5588,83.5588,2700.0
2015-01-06 11:45:00,93.26,93.36,93.24,93.35,3000.0,83.523,83.6126,83.5051,83.6036,3000.0
2015-01-06 11:50:00,93.35,93.35,93.12,93.12,5000.0,83.6036,83.6036,83.3976,83.3976,5000.0
2015-01-06 11:55:00,93.15,93.26,93.13,93.2,7300.0,83.4245,83.523,83.4066,83.4693,7300.0
2015-01-06 12:00:00,93.17,93.18,92.94,92.94,7400.0,83.4424,83.4514,83.2364,83.2364,7400.0
2015-01-06 12:05:00,92.96,93.0,92.81,92.81,7100.0,83.2543,83.2901,83.12,83.12,7100.0
2015-01-06 12:10:00,92.83,92.89,92.76,92.89,8100.0,83.1379,83.1916,83.0752,83.1916,8100.0
2015-01-06 12:15:00,92.88,92.9,92.78,92.78,11700.0,83.1827,83.2006,83.0931,83.0931,11700.0
2015-01-06 12:20:00,92.77,92.85,92.61,92.62,6100.0,83.0842,83.1558,82.9409,82.9498,6100.0
2015-01-06 12:25:00,92.62,92.8,92.62,92.76,6800.0,82.9498,83.111,82.9498,83.0752,6800.0
2015-01-06 12:30:00,92.75,92.77,92.68,92.72,4900.0,83.0663,83.0842,83.0036,83.0394,4900.0
2015-01-06 12:35:00,92.71,92.94,92.69,92.93,14700.0,83.0304,83.2364,83.0125,83.2275,14700.0
2015-01-06 12:40:00,92.97,93.02,92.89,92.89,3900.0,83.2633,83.3081,83.1916,83.1916,3900.0
2015-01-06 12:45:00,92.86,92.86,92.77,92.86,1500.0,83.1648,83.1648,83.0842,83.1648,1500.0
2015-01-06 12:50:00,92.92,93.05,92.92,93.02,3400.0,83.2185,83.3349,83.2185,83.3081,3400.0
2015-01-06 12:55:00,93.03,93.2,93.03,93.12,5800.0,83.317,83.4693,83.317,83.3976,5800.0
2015-01-06 13:00:00,93.12,93.13,92.88,92.88,4500.0,83.3976,83.4066,83.1827,83.1827,4500.0
2015-01-06 13:05:00,92.91,92.91,92.71,92.71,2600.0,83.2095,83.2095,83.0304,83.0304,2600.0
2015-01-06 13:10:00,92.71,92.85,92.71,92.72,2700.0,83.0304,83.1558,83.0304,83.0394,2700.0
2015-01-06 13:15:00,92.77,92.77,92.58,92.59,6100.0,83.0842,83.0842,82.914,82.923,6100.0
2015-01-06 13:20:00,92.6,92.6,92.44,92.48,9600.0,82.9319,82.9319,82.7886,82.8244,9600.0
2015-01-06 13:25:00,92.41,92.61,92.41,92.6,7200.0,82.7617,82.9409,82.7617,82.9319,7200.0
2015-01-06 13:30:00,92.57,92.64,92.49,92.5,5300.0,82.905,82.9677,82.8334,82.8424,5300.0
2015-01-06 13:35:00,92.5,92.8,92.5,92.74,4600.0,82.8424,83.111,82.8424,83.0573,4600.0
2015-01-06 13:40:00,92.73,92.73,92.54,92.57,4600.0,83.0483,83.0483,82.8782,82.905,4600.0
2015-01-06 13:45:00,92.6,92.83,92.58,92.82,4600.0,82.9319,83.1379,82.914,83.1289,4600.0
2015-01-06 13:50:00,92.86,93.01,92.81,92.91,6600.0,83.1648,83.2991,83.12,83.2095,6600.0
2015-01-06 13:55:00,92.87,93.0,92.74,92.98,6600.0,83.1737,83.2901,83.0573,83.2722,6600.0
2015-01-06 14:00:00,92.98,92.99,92.92,92.93,5600.0,83.2722,83.2812,83.2185,83.2275,5600.0
2015-01-06 14:05:00,92.91,92.92,92.84,92.84,4600.0,83.2095,83.2185,83.1469,83.1469,4600.0
2015-01-06 14:10:00,92.8,92.8,92.64,92.64,4400.0,83.111,83.111,82.9677,82.9677,4400.0
2015-01-06 14:15:00,92.66,92.76,92.62,92.73,4500.0,82.9856,83.0752,82.9498,83.0483,4500.0
2015-01-06 14:20:00,92.76,92.88,92.75,92.85,7100.0,83.0752,83.1827,83.0663,83.1558,7100.0
2015-01-06 14:25:00,92.87,93.12,92.85,93.12,10100.0,83.1737,83.3976,83.1558,83.3976,10100.0
2015-01-06 14:30:00,93.17,93.2,93.03,93.08,7000.0,83.4424,83.4693,83.317,83.3618,7000.0
2015-01-06 14:35:00,93.1,93.25,93.06,93.2,5900.0,83.3797,83.514,83.3439,83.4693,5900.0
2015-01-06 14:40:00,93.18,93.41,93.16,93.39,5800.0,83.4514,83.6573,83.4334,83.6394,5800.0
2015-01-06 14:45:00,93.4,93.58,93.37,93.52,9700.0,83.6484,83.8096,83.6215,83.7559,9700.0
2015-01-06 14:50:00,93.47,93.57,93.41,93.51,10300.0,83.7111,83.8006,83.6573,83.7469,10300.0
2015-01-06 14:55:00,93.49,93.49,93.34,93.43,6500.0,83.729,83.729,83.5947,83.6753,6500.0
2015-01-06 15:00:00,93.46,93.5,93.34,93.34,6800.0,83.7021,83.7379,83.5947,83.5947,6800.0
2015-01-06 15:05:00,93.35,93.41,93.28,93.3,9500.0,83.6036,83.6573,83.5409,83.5588,9500.0
2015-01-06 15:10:00,93.34,93.54,93.29,93.53,7900.0,83.5947,83.7738,83.5499,83.7648,7900.0
2015-01-06 15:15:00,93.52,93.6,93.48,93.56,9400.0,83.7559,83.8275,83.72,83.7917,9400.0
2015-01-06 15:20:00,93.58,93.82,93.53,93.63,16000.0,83.8096,84.0245,83.7648,83.8544,16000.0
2015-01-06 15:25:00,93.63,93.73,93.54,93.73,14300.0,83.8544,83.9439,83.7738,83.9439,14300.0
2015-01-06 15:30:00,93.73,93.73,93.55,93.55,22800.0,83.9439,83.9439,83.7827,83.7827,22800.0
2015-01-06 15:35:00,93.55,93.58,93.35,93.35,12500.0,83.7827,83.8096,83.6036,83.6036,12500.0
2015-01-06 15:40:00,93.31,93.47,93.26,93.46,9300.0,83.5678,83.7111,83.523,83.7021,9300.0
2015-01-06 15:45:00,93.48,93.61,93.47,93.49,32300.0,83.72,83.8365,83.7111,83.729,32300.0
2015-01-06 15:50:00,93.51,93.53,93.25,93.27,20800.0,83.7469,83.7648,83.514,83.532,20800.0
2015-01-06 15:55:00,93.28,93.28,92.98,93.04,45000.0,83.5409,83.5409,83.2722,83.326,45000.0
2015-01-07 09:30:00,93.99,94.38,93.8,94.13,36900.0,84.1768,84.5261,84.0066,84.3022,36900.0
2015-01-07 09:35:00,94.16,94.16,93.37,93.38,7600.0,84.329,84.329,83.6215,83.6305,7600.0
2015-01-07 09:40:00,93.45,93.98,93.38,93.83,8600.0,83.6932,84.1678,83.6305,84.0335,8600.0
2015-01-07 09:45:00,93.81,94.07,93.64,93.82,28000.0,84.0156,84.2484,83.8633,84.0245,28000.0
2015-01-07 09:50:00,93.76,94.01,93.76,94.0,2200.0,83.9708,84.1947,83.9708,84.1857,2200.0
2015-01-07 09:55:00,93.92,94.02,93.91,94.02,7400.0,84.1141,84.2037,84.1051,84.2037,7400.0
2015-01-07 10:00:00,93.97,94.17,93.97,94.15,4500.0,84.1589,84.338,84.1589,84.3201,4500.0
2015-01-07 10:05:00,94.12,94.16,94.04,94.12,8900.0,84.2932,84.329,84.2216,84.2932,8900.0
2015-01-07 10:10:00,94.09,94.12,93.83,93.86,3000.0,84.2663,84.2932,84.0335,84.0604,3000.0
2015-01-07 10:15:00,93.82,94.01,93.82,94.01,5700.0,84.0245,84.1947,84.0245,84.1947,5700.0
2015-01-07 10:20:00,94.0,94.01,93.91,93.91,2700.0,84.1857,84.1947,84.1051,84.1051,2700.0
2015-01-07 10:25:00,93.85,93.85,93.74,93.8,3400.0,84.0514,84.0514,83.9529,84.0066,3400.0
2015-01-07 10:30:00,93.79,93.82,93.65,93.82,8300.0,83.9977,84.0245,83.8723,84.0245,8300.0
2015-01-07 10:35:00,93.83,93.96,93.8,93.8,3200.0,84.0335,84.1499,84.0066,84.0066,3200.0
2015-01-07 10:40:00,93.7,93.79,93.62,93.7,13700.0,83.9171,83.9977,83.8454,83.9171,13700.0
2015-01-07 10:45:00,93.74,93.92,93.74,93.92,2700.0,83.9529,84.1141,83.9529,84.1141,2700.0
2015-01-07 10:50:00,93.93,94.08,93.91,94.07,2800.0,84.1231,84.2574,84.1051,84.2484,2800.0
2015-01-07 10:55:00,94.1,94.12,93.99,94.02,4100.0,84.2753,84.2932,84.1768,84.2037,4100.0
2015-01-07 11:00:00,94.02,94.11,93.88,93.88,4700.0,84.2037,84.2843,84.0783,84.0783,4700.0
2015-01-07 11:05:00,93.86,93.9,93.71,93.74,2500.0,84.0604,84.0962,83.926,83.9529,2500.0
2015-01-07 11:10:00,93.74,93.75,93.53,93.54,2800.0,83.9529,83.9618,83.7648,83.7738,2800.0
2015-01-07 11:15:00,93.54,93.54,93.44,93.47,7400.0,83.7738,83.7738,83.6842,83.7111,7400.0
2015-01-07 11:20:00,93.43,93.52,93.39,93.49,3500.0,83.6753,83.7559,83.6394,83.729,3500.0
2015-01-07 11:25:00,93.5,93.52,93.38,93.5,3400.0,83.7379,83.7559,83.6305,83.7379,3400.0
2015-01-07 11:30:00,93.5,93.66,93.5,93.66,2900.0,83.7379,83.8812,83.7379,83.8812,2900.0
2015-01-07 11:35:00,93.64,93.67,93.63,93.65,2900.0,83.8633,83.8902,83.8544,83.8723,2900.0
2015-01-07 11:40:00,93.65,93.81,93.64,93.79,4500.0,83.8723,84.0156,83.8633,83.9977,4500.0
2015-01-07 11:45:00,93.81,93.85,93.75,93.85,2400.0,84.0156,84.0514,83.9618,84.0514,2400.0
2015-01-07 11:50:00,93.86,93.96,93.8,93.96,4400.0,84.0604,84.1499,84.0066,84.1499,4400.0
2015-01-07 11:55:00,93.98,94.12,93.96,94.07,3400.0,84.1678,84.2932,84.1499,84.2484,3400.0
2015-01-07 12:00:00,94.11,94.23,94.01,94.03,5500.0,84.2843,84.3917,84.1947,84.2126,5500.0
2015-01-07 12:05:00,94.04,94.37,93.97,94.19,49100.0,84.2216,84.5171,84.1589,84.3559,49100.0
2015-01-07 12:10:00,94.17,94.18,94.01,94.01,4200.0,84.338,84.3469,84.1947,84.1947,4200.0
2015-01-07 12:15:00,94.02,94.21,94.02,94.21,6100.0,84.2037,84.3738,84.2037,84.3738,6100.0
2015-01-07 12:20:00,94.2,94.21,94.1,94.12,4300.0,84.3649,84.3738,84.2753,84.2932,4300.0
2015-01-07 12:25:00,94.13,94.28,94.13,94.25,4600.0,84.3022,84.4365,84.3022,84.4096,4600.0
2015-01-07 12:30:00,94.31,94.36,94.22,94.23,3900.0,84.4634,84.5082,84.3828,84.3917,3900.0
2015-01-07 12:35:00,94.24,94.31,94.23,94.28,5200.0,84.4007,84.4634,84.3917,84.4365,5200.0
2015-01-07 12:40:00,94.28,94.3,94.23,94.23,4100.0,84.4365,84.4544,84.3917,84.3917,4100.0
2015-01-07 12:45:00,94.23,94.24,94.17,94.24,2800.0,84.3917,84.4007,84.338,84.4007,2800.0
2015-01-07 12:50:00,94.24,94.33,94.24,94.27,2900.0,84.4007,84.4813,84.4007,84.4276,2900.0
2015-01-07 12:55:00,94.29,94.29,94.22,94.26,4500.0,84.4455,84.4455,84.3828,84.4186,4500.0
2015-01-07 13:00:00,94.23,94.31,94.16,94.16,5400.0,84.3917,84.4634,84.329,84.329,5400.0
2015-01-07 13:05:00,94.17,94.22,94.11,94.11,4500.0,84.338,84.3828,84.2843,84.2843,4500.0
2015-01-07 13:10:00,94.14,94.21,94.13,94.19,2300.0,84.3111,84.3738,84.3022,84.3559,2300.0
2015-01-07 13:15:00,94.24,94.27,94.23,94.24,3100.0,84.4007,84.4276,84.3917,84.4007,3100.0
2015-01-07 13:20:00,94.25,94.25,94.05,94.06,3100.0,84.4096,84.4096,84.2305,84.2395,3100.0
2015-01-07 13:25:00,94.09,94.14,94.08,94.1,1800.0,84.2663,84.3111,84.2574,84.2753,1800.0
2015-01-07 13:30:00,94.11,94.2,94.09,94.2,4000.0,84.2843,84.3649,84.2663,84.3649,4000.0
2015-01-07 13:35:00,94.15,94.24,94.15,94.18,2900.0,84.3201,84.4007,84.3201,84.3469,2900.0
2015-01-07 13:40:00,94.2,94.27,94.19,94.25,1900.0,84.3649,84.4276,84.3559,84.4096,1900.0
2015-01-07 13:45:00,94.22,94.36,94.22,94.34,4900.0,84.3828,84.5082,84.3828,84.4902,4900.0
2015-01-07 13:50:00,94.34,94.34,94.2,94.23,6400.0,84.4902,84.4902,84.3649,84.3917,6400.0
2015-01-07 13:55:00,94.24,94.27,94.17,94.17,3500.0,84.4007,84.4276,84.338,84.338,3500.0
2015-01-07 14:00:00,94.19,94.34,94.04,94.31,9000.0,84.3559,84.4902,84.2216,84.4634,9000.0
2015-01-07 14:05:00,94.28,94.36,94.18,94.36,2600.0,84.4365,84.5082,84.3469,84.5082,2600.0
2015-01-07 14:10:00,94.44,94.47,94.29,94.32,4000.0,84.5798,84.6067,84.4455,84.4723,4000.0
2015-01-07 14:15:00,94.34,94.34,94.24,94.29,2400.0,84.4902,84.4902,84.4007,84.4455,2400.0
2015-01-07 14:20:00,94.34,94.44,94.21,94.32,6700.0,84.4902,84.5798,84.3738,84.4723,6700.0
2015-01-07 14:25:00,94.29,94.31,94.25,94.28,2600.0,84.4455,84.4634,84.4096,84.4365,2600.0
2015-01-07 14:30:00,94.25,94.38,94.25,94.38,5000.0,84.4096,84.5261,84.4096,84.5261,5000.0
2015-01-07 14:35:00,94.38,94.38,94.28,94.32,6100.0,84.5261,84.5261,84.4365,84.4723,6100.0
2015-01-07 14:40:00,94.28,94.28,94.21,94.22,2900.0,84.4365,84.4365,84.3738,84.3828,2900.0
2015-01-07 14:45:00,94.2,94.33,94.18,94.33,5500.0,84.3649,84.4813,84.3469,84.4813,5500.0
2015-01-07 14:50:00,94.32,94.32,94.18,94.18,3800.0,84.4723,84.4723,84.3469,84.3469,3800.0
2015-01-07 14:55:00,94.17,94.21,94.09,94.17,3900.0,84.338,84.3738,84.2663,84.338,3900.0
2015-01-07 15:00:00,94.18,94.27,94.18,94.19,4300.0,84.3469,84.4276,84.3469,84.3559,4300.0
2015-01-07 15:05:00,94.17,94.36,94.17,94.36,3900.0,84.338,84.5082,84.338,84.5082,3900.0
2015-01-07 15:10:00,94.32,94.33,94.26,94.29,6000.0,84.4723,84.4813,84.4186,84.4455,6000.0
2015-01-07 15:15:00,94.28,94.41,94.18,94.38,16700.0,84.4365,84.5529,84.3469,84.5261,16700.0
2015-01-07 15:20:00,94.38,94.41,94.25,94.25,14100.0,84.5261,84.5529,84.4096,84.4096,14100.0
2015-01-07 15:25:00,94.26,94.38,94.23,94.37,9200.0,84.4186,84.5261,84.3917,84.5171,9200.0
2015-01-07 15:30:00,94.39,94.43,94.31,94.41,12100.0,84.535,84.5708,84.4634,84.5529,12100.0
2015-01-07 15:35:00,94.4,94.4,94.29,94.31,8800.0,84.544,84.544,84.4455,84.4634,8800.0
2015-01-07 15:40:00,94.28,94.32,94.2,94.28,10100.0,84.4365,84.4723,84.3649,84.4365,10100.0
2015-01-07 15:45:00,94.3,94.38,94.24,94.28,20000.0,84.4544,84.5261,84.4007,84.4365,20000.0
2015-01-07 15:50:00,94.3,94.36,94.24,94.28,22100.0,84.4544,84.5082,84.4007,84.4365,22100.0
2015-01-07 15:55:00,94.3,94.44,94.29,94.43,45500.0,84.4544,84.5798,84.4455,84.5708,45500.0
2015-01-08 09:30:00,94.92,95.66,94.92,95.49,15600.0,85.0097,85.6724,85.0097,85.5202,15600.0
2015-01-08 09:35:00,95.43,95.61,95.13,95.31,8300.0,85.4664,85.6276,85.1978,85.359,8300.0
2015-01-08 09:40:00,95.2,95.48,95.2,95.42,1100.0,85.2605,85.5112,85.2605,85.4575,1100.0
2015-01-08 09:45:00,95.42,95.54,95.39,95.5,7800.0,85.4575,85.565,85.4306,85.5291,7800.0
2015-01-08 09:50:00,95.55,95.63,95.41,95.59,7300.0,85.5739,85.6456,85.4485,85.6097,7300.0
2015-01-08 09:55:00,95.6,95.69,95.54,95.67,5800.0,85.6187,85.6993,85.565,85.6814,5800.0
2015-01-08 10:00:00,95.71,95.78,95.59,95.59,9000.0,85.7172,85.7799,85.6097,85.6097,9000.0
2015-01-08 10:05:00,95.66,95.72,95.62,95.72,5500.0,85.6724,85.7262,85.6366,85.7262,5500.0
2015-01-08 10:10:00,95.7,95.78,95.66,95.77,4100.0,85.7083,85.7799,85.6724,85.7709,4100.0
2015-01-08 10:15:00,95.78,95.79,95.66,95.69,7600.0,85.7799,85.7889,85.6724,85.6993,7600.0
2015-01-08 10:20:00,95.65,95.72,95.61,95.72,6100.0,85.6635,85.7262,85.6276,85.7262,6100.0
2015-01-08 10:25:00,95.72,95.77,95.59,95.61,4500.0,85.7262,85.7709,85.6097,85.6276,4500.0
2015-01-08 10:30:00,95.63,95.67,95.59,95.64,6300.0,85.6456,85.6814,85.6097,85.6545,6300.0
2015-01-08 10:35:00,95.67,95.67,95.43,95.51,80200.0,85.6814,85.6814,85.4664,85.5381,80200.0
2015-01-08 10:40:00,95.53,95.68,95.53,95.66,24300.0,85.556,85.6903,85.556,85.6724,24300.0
2015-01-08 10:45:00,95.67,95.79,95.64,95.76,19700.0,85.6814,85.7889,85.6545,85.762,19700.0
2015-01-08 10:50:00,95.74,95.74,95.62,95.73,15900.0,85.7441,85.7441,85.6366,85.7351,15900.0
2015-01-08 10:55:00,95.73,95.81,95.7,95.81,10000.0,85.7351,85.8068,85.7083,85.8068,10000.0
2015-01-08 11:00:00,95.84,95.95,95.83,95.88,14600.0,85.8336,85.9321,85.8247,85.8695,14600.0
2015-01-08 11:05:00,95.9,95.96,95.71,95.73,12200.0,85.8874,85.9411,85.7172,85.7351,12200.0
2015-01-08 11:10:00,95.75,95.81,95.7,95.81,1500.0,85.753,85.8068,85.7083,85.8068,1500.0
2015-01-08 11:15:00,95.84,95.87,95.78,95.8,7400.0,85.8336,85.8605,85.7799,85.7978,7400.0
2015-01-08 11:20:00,95.83,95.89,95.8,95.81,3600.0,85.8247,85.8784,85.7978,85.8068,3600.0
2015-01-08 11:25:00,95.8,95.8,95.62,95.65,5800.0,85.7978,85.7978,85.6366,85.6635,5800.0
2015-01-08 11:30:00,95.66,95.67,95.61,95.67,6200.0,85.6724,85.6814,85.6276,85.6814,6200.0
2015-01-08 11:35:00,95.66,95.68,95.58,95.66,18400.0,85.6724,85.6903,85.6008,85.6724,18400.0
2015-01-08 11:40:00,95.65,95.67,95.52,95.65,4700.0,85.6635,85.6814,85.547,85.6635,4700.0
2015-01-08 11:45:00,95.66,95.75,95.63,95.7,4800.0,85.6724,85.753,85.6456,85.7083,4800.0
2015-01-08 11:50:00,95.67,95.71,95.6,95.63,5600.0,85.6814,85.7172,85.6187,85.6456,5600.0
2015-01-08 11:55:00,95.62,95.63,95.53,95.59,6200.0,85.6366,85.6456,85.556,85.6097,6200.0
2015-01-08 12:00:00,95.58,95.66,95.58,95.6,4300.0,85.6008,85.6724,85.6008,85.6187,4300.0
2015-01-08 12:05:00,95.6,95.64,95.55,95.62,1100.0,85.6187,85.6545,85.5739,85.6366,1100.0
2015-01-08 12:10:00,95.6,95.61,95.37,95.37,2900.0,85.6187,85.6276,85.4127,85.4127,2900.0
2015-01-08 12:15:00,95.42,95.52,95.41,95.5,27700.0,85.4575,85.547,85.4485,85.5291,27700.0
2015-01-08 12:20:00,95.47,95.48,95.38,95.44,25200.0,85.5023,85.5112,85.4217,85.4754,25200.0
2015-01-08 12:25:00,95.43,95.53,95.43,95.53,2300.0,85.4664,85.556,85.4664,85.556,2300.0
2015-01-08 12:30:00,95.54,95.54,95.4,95.4,4300.0,85.565,85.565,85.4396,85.4396,4300.0
2015-01-08 12:35:00,95.46,95.47,95.42,95.44,3000.0,85.4933,85.5023,85.4575,85.4754,3000.0
2015-01-08 12:40:00,95.45,95.51,95.45,95.47,2600.0,85.4844,85.5381,85.4844,85.5023,2600.0
2015-01-08 12:45:00,95.45,95.48,95.4,95.4,3000.0,85.4844,85.5112,85.4396,85.4396,3000.0
2015-01-08 12:50:00,95.45,95.49,95.4,95.4,12900.0,85.4844,85.5202,85.4396,85.4396,12900.0
2015-01-08 12:55:00,95.4,95.49,95.36,95.49,20900.0,85.4396,85.5202,85.4037,85.5202,20900.0
2015-01-08 13:00:00,95.48,95.5,95.44,95.47,2000.0,85.5112,85.5291,85.4754,85.5023,2000.0
2015-01-08 13:05:00,95.48,95.58,95.48,95.55,9800.0,85.5112,85.6008,85.5112,85.5739,9800.0
2015-01-08 13:10:00,95.56,95.57,95.46,95.46,7200.0,85.5829,85.5918,85.4933,85.4933,7200.0
2015-01-08 13:15:00,95.44,95.49,95.43,95.47,3400.0,85.4754,85.5202,85.4664,85.5023,3400.0
2015-01-08 13:20:00,95.47,95.47,95.42,95.46,3200.0,85.5023,85.5023,85.4575,85.4933,3200.0
2015-01-08 13:25:00,95.46,95.52,95.42,95.47,7300.0,85.4933,85.547,85.4575,85.5023,7300.0
2015-01-08 13:30:00,95.5,95.51,95.46,95.46,2400.0,85.5291,85.5381,85.4933,85.4933,2400.0
2015-01-08 13:35:00,95.47,95.5,95.46,95.46,3000.0,85.5023,85.5291,85.4933,85.4933,3000.0
2015-01-08 13:40:00,95.46,95.48,95.45,95.48,2400.0,85.4933,85.5112,85.4844,85.5112,2400.0
2015-01-08 13:45:00,95.47,95.49,95.44,95.49,2000.0,85.5023,85.5202,85.4754,85.5202,2000.0
2015-01-08 13:50:00,95.49,95.5,95.45,95.49,2200.0,85.5202,85.5291,85.4844,85.5202,2200.0
2015-01-08 13:55:00,95.49,95.49,95.24,95.3,7100.0,85.5202,85.5202,85.2963,85.35,7100.0
2015-01-08 14:00:00,95.26,95.27,95.24,95.26,1500.0,85.3142,85.3231,85.2963,85.3142,1500.0
2015-01-08 14:05:00,95.31,95.36,95.31,95.34,6300.0,85.359,85.4037,85.359,85.3858,6300.0
2015-01-08 14:10:00,95.36,95.36,95.22,95.22,8400.0,85.4037,85.4037,85.2784,85.2784,8400.0
2015-01-08 14:15:00,95.24,95.3,95.23,95.28,4400.0,85.2963,85.35,85.2873,85.3321,4400.0
2015-01-08 14:20:00,95.29,95.34,95.24,95.33,7000.0,85.3411,85.3858,85.2963,85.3769,7000.0
2015-01-08 14:25:00,95.34,95.43,95.3,95.43,6400.0,85.3858,85.4664,85.35,85.4664,6400.0
2015-01-08 14:30:00,95.45,95.5,95.44,95.45,17000.0,85.4844,85.5291,85.4754,85.4844,17000.0
2015-01-08 14:35:00,95.44,95.44,95.3,95.36,26000.0,85.4754,85.4754,85.35,85.4037,26000.0
2015-01-08 14:40:00,95.35,95.45,95.3,95.42,29200.0,85.3948,85.4844,85.35,85.4575,29200.0
2015-01-08 14:45:00,95.43,95.45,95.4,95.4,2500.0,85.4664,85.4844,85.4396,85.4396,2500.0
2015-01-08 14:50:00,95.42,95.47,95.39,95.39,5700.0,85.4575,85.5023,85.4306,85.4306,5700.0
2015-01-08 14:55:00,95.41,95.46,95.37,95.4,4500.0,85.4485,85.4933,85.4127,85.4396,4500.0
2015-01-08 15:00:00,95.39,95.47,95.37,95.44,7400.0,85.4306,85.5023,85.4127,85.4754,7400.0
2015-01-08 15:05:00,95.45,95.45,95.34,95.37,12600.0,85.4844,85.4844,85.3858,85.4127,12600.0
2015-01-08 15:10:00,95.38,95.48,95.38,95.45,13100.0,85.4217,85.5112,85.4217,85.4844,13100.0
2015-01-08 15:15:00,95.44,95.52,95.42,95.48,9600.0,85.4754,85.547,85.4575,85.5112,9600.0
2015-01-08 15:20:00,95.49,95.61,95.49,95.56,12200.0,85.5202,85.6276,85.5202,85.5829,12200.0
2015-01-08 15:25:00,95.54,95.56,95.39,95.45,26900.0,85.565,85.5829,85.4306,85.4844,26900.0
2015-01-08 15:30:00,95.44,95.45,95.37,95.42,18800.0,85.4754,85.4844,85.4127,85.4575,18800.0
2015-01-08 15:35:00,95.43,95.44,95.35,95.4,14500.0,85.4664,85.4754,85.3948,85.4396,14500.0
2015-01-08 15:40:00,95.38,95.38,95.32,95.36,14300.0,85.4217,85.4217,85.3679,85.4037,14300.0
2015-01-08 15:45:00,95.35,95.35,95.19,95.2,26500.0,85.3948,85.3948,85.2515,85.2605,26500.0
2015-01-08 15:50:00,95.21,95.26,95.2,95.25,28500.0,85.2694,85.3142,85.2605,85.3052,28500.0
2015-01-08 15:55:00,95.25,95.4,95.24,95.33,83000.0,85.3052,85.4396,85.2963,85.3769,83000.0
2015-01-09 09:30:00,95.27,95.39,95.06,95.06,13000.0,85.3231,85.4306,85.1351,85.1351,13000.0
2015-01-09 09:35:00,95.05,95.05,94.81,94.93,2800.0,85.1261,85.1261,84.9112,85.0186,2800.0
2015-01-09 09:40:00,94.97,95.03,94.78,94.86,7400.0,85.0545,85.1082,84.8843,84.956,7400.0
2015-01-09 09:45:00,94.86,94.97,94.67,94.74,7200.0,84.956,85.0545,84.7858,84.8485,7200.0
2015-01-09 09:50:00,94.61,94.96,94.61,94.92,5800.0,84.7321,85.0455,84.7321,85.0097,5800.0
2015-01-09 09:55:00,94.92,94.93,94.54,94.54,11000.0,85.0097,85.0186,84.6694,84.6694,11000.0
2015-01-09 10:00:00,94.55,94.74,94.42,94.66,8100.0,84.6783,84.8485,84.5619,84.7768,8100.0
2015-01-09 10:05:00,94.65,94.66,94.48,94.6,14100.0,84.7679,84.7768,84.6156,84.7231,14100.0
2015-01-09 10:10:00,94.62,94.66,94.41,94.54,12400.0,84.741,84.7768,84.5529,84.6694,12400.0
2015-01-09 10:15:00,94.56,94.58,94.35,94.45,5800.0,84.6873,84.7052,84.4992,84.5888,5800.0
2015-01-09 10:20:00,94.53,94.57,94.43,94.45,1400.0,84.6604,84.6962,84.5708,84.5888,1400.0
2015-01-09 10:25:00,94.44,94.5,94.19,94.19,5000.0,84.5798,84.6335,84.3559,84.3559,5000.0
2015-01-09 10:30:00,94.19,94.19,93.9,93.95,5000.0,84.3559,84.3559,84.0962,84.141,5000.0
2015-01-09 10:35:00,94.01,94.11,93.9,93.99,4800.0,84.1947,84.2843,84.0962,84.1768,4800.0
2015-01-09 10:40:00,93.95,94.0,93.84,93.97,2500.0,84.141,84.1857,84.0424,84.1589,2500.0
2015-01-09 10:45:00,93.97,94.04,93.84,93.89,15300.0,84.1589,84.2216,84.0424,84.0872,15300.0
2015-01-09 10:50:00,93.91,94.08,93.89,94.0,7300.0,84.1051,84.2574,84.0872,84.1857,7300.0
2015-01-09 10:55:00,94.01,94.17,93.92,94.12,6400.0,84.1947,84.338,84.1141,84.2932,6400.0
2015-01-09 11:00:00,94.1,94.11,93.94,93.99,23500.0,84.2753,84.2843,84.132,84.1768,23500.0
2015-01-09 11:05:00,94.04,94.09,93.91,93.91,9700.0,84.2216,84.2663,84.1051,84.1051,9700.0
2015-01-09 11:10:00,93.87,93.9,93.63,93.73,3000.0,84.0693,84.0962,83.8544,83.9439,3000.0
2015-01-09 11:15:00,93.69,93.76,93.63,93.72,6700.0,83.9081,83.9708,83.8544,83.935,6700.0
2015-01-09 11:20:00,93.75,93.79,93.63,93.78,7500.0,83.9618,83.9977,83.8544,83.9887,7500.0
2015-01-09 11:25:00,93.8,93.82,93.66,93.71,5200.0,84.0066,84.0245,83.8812,83.926,5200.0
2015-01-09 11:30:00,93.69,93.86,93.63,93.83,8600.0,83.9081,84.0604,83.8544,84.0335,8600.0
2015-01-09 11:35:00,93.8,93.9,93.74,93.9,4300.0,84.0066,84.0962,83.9529,84.0962,4300.0
2015-01-09 11:40:00,93.88,94.01,93.82,94.01,5100.0,84.0783,84.1947,84.0245,84.1947,5100.0
2015-01-09 11:45:00,93.99,94.14,93.92,94.13,5600.0,84.1768,84.3111,84.1141,84.3022,5600.0
2015-01-09 11:50:00,94.13,94.15,94.02,94.1,11200.0,84.3022,84.3201,84.2037,84.2753,11200.0
2015-01-09 11:55:00,94.09,94.16,93.97,94.16,7300.0,84.2663,84.329,84.1589,84.329,7300.0
2015-01-09 12:00:00,94.14,94.21,94.1,94.21,4600.0,84.3111,84.3738,84.2753,84.3738,4600.0
2015-01-09 12:05:00,94.21,94.3,94.07,94.23,8600.0,84.3738,84.4544,84.2484,84.3917,8600.0
2015-01-09 12:10:00,94.25,94.28,94.13,94.28,2000.0,84.4096,84.4365,84.3022,84.4365,2000.0
2015-01-09 12:15:00,94.26,94.29,94.16,94.27,3300.0,84.4186,84.4455,84.329,84.4276,3300.0
2015-01-09 12:20:00,94.27,94.28,94.05,94.09,3800.0,84.4276,84.4365,84.2305,84.2663,3800.0
2015-01-09 12:25:00,94.09,94.11,93.96,93.97,4700.0,84.2663,84.2843,84.1499,84.1589,4700.0
2015-01-09 12:30:00,94.04,94.1,93.95,93.96,3600.0,84.2216,84.2753,84.141,84.1499,3600.0
2015-01-09 12:35:00,93.91,94.03,93.91,94.03,4300.0,84.1051,84.2126,84.1051,84.2126,4300.0
2015-01-09 12:40:00,94.06,94.07,93.95,94.0,3700.0,84.2395,84.2484,84.141,84.1857,3700.0
2015-01-09 12:45:00,94.02,94.07,94.01,94.05,2000.0,84.2037,84.2484,84.1947,84.2305,2000.0
2015-01-09 12:50:00,94.06,94.06,93.82,93.86,3700.0,84.2395,84.2395,84.0245,84.0604,3700.0
2015-01-09 12:55:00,93.89,93.96,93.74,93.74,5300.0,84.0872,84.1499,83.9529,83.9529,5300.0
2015-01-09 13:00:00,93.73,93.81,93.72,93.81,3400.0,83.9439,84.0156,83.935,84.0156,3400.0
2015-01-09 13:05:00,93.79,93.91,93.73,93.88,5900.0,83.9977,84.1051,83.9439,84.0783,5900.0
2015-01-09 13:10:00,93.88,94.02,93.87,94.02,6300.0,84.0783,84.2037,84.0693,84.2037,6300.0
2015-01-09 13:15:00,94.07,94.11,94.04,94.1,1600.0,84.2484,84.2843,84.2216,84.2753,1600.0
2015-01-09 13:20:00,94.13,94.16,94.04,94.04,2600.0,84.3022,84.329,84.2216,84.2216,2600.0
2015-01-09 13:25:00,94.05,94.11,94.03,94.05,3300.0,84.2305,84.2843,84.2126,84.2305,3300.0
2015-01-09 13:30:00,94.1,94.18,94.09,94.12,5300.0,84.2753,84.3469,84.2663,84.2932,5300.0
2015-01-09 13:35:00,94.12,94.15,94.06,94.08,3200.0,84.2932,84.3201,84.2395,84.2574,3200.0
2015-01-09 13:40:00,94.06,94.06,93.86,93.88,3200.0,84.2395,84.2395,84.0604,84.0783,3200.0
2015-01-09 13:45:00,93.91,93.95,93.89,93.95,3500.0,84.1051,84.141,84.0872,84.141,3500.0
2015-01-09 13:50:00,94.07,94.08,94.04,94.04,2100.0,84.2484,84.2574,84.2216,84.2216,2100.0
2015-01-09 13:55:00,93.97,93.97,93.9,93.94,3400.0,84.1589,84.1589,84.0962,84.132,3400.0
2015-01-09 14:00:00,93.93,93.96,93.87,93.94,7500.0,84.1231,84.1499,84.0693,84.132,7500.0
2015-01-09 14:05:00,93.95,93.97,93.79,93.79,33400.0,84.141,84.1589,83.9977,83.9977,33400.0
2015-01-09 14:10:00,93.8,93.87,93.76,93.83,11500.0,84.0066,84.0693,83.9708,84.0335,11500.0
2015-01-09 14:15:00,93.81,93.81,93.72,93.78,7900.0,84.0156,84.0156,83.935,83.9887,7900.0
2015-01-09 14:20:00,93.77,93.77,93.69,93.7,9400.0,83.9798,83.9798,83.9081,83.9171,9400.0
2015-01-09 14:25:00,93.7,93.71,93.63,93.64,16600.0,83.9171,83.926,83.8544,83.8633,16600.0
2015-01-09 14:30:00,93.66,93.74,93.63,93.73,9500.0,83.8812,83.9529,83.8544,83.9439,9500.0
2015-01-09 14:35:00,93.74,93.92,93.74,93.89,7500.0,83.9529,84.1141,83.9529,84.0872,7500.0
2015-01-09 14:40:00,93.92,93.92,93.79,93.79,2800.0,84.1141,84.1141,83.9977,83.9977,2800.0
2015-01-09 14:45:00,93.78,93.83,93.74,93.74,6600.0,83.9887,84.0335,83.9529,83.9529,6600.0
2015-01-09 14:50:00,93.77,93.88,93.76,93.86,20300.0,83.9798,84.0783,83.9708,84.0604,20300.0
2015-01-09 14:55:00,93.82,93.87,93.79,93.87,3600.0,84.0245,84.0693,83.9977,84.0693,3600.0
2015-01-09 15:00:00,93.87,94.0,93.86,93.98,7400.0,84.0693,84.1857,84.0604,84.1678,7400.0
2015-01-09 15:05:00,93.98,94.1,93.98,94.06,7300.0,84.1678,84.2753,84.1678,84.2395,7300.0
2015-01-09 15:10:00,94.08,94.22,94.08,94.18,10300.0,84.2574,84.3828,84.2574,84.3469,10300.0
2015-01-09 15:15:00,94.19,94.2,94.13,94.15,8000.0,84.3559,84.3649,84.3022,84.3201,8000.0
2015-01-09 15:20:00,94.16,94.21,94.12,94.18,5100.0,84.329,84.3738,84.2932,84.3469,5100.0
2015-01-09 15:25:00,94.17,94.22,93.98,94.03,9500.0,84.338,84.3828,84.1678,84.2126,9500.0
2015-01-09 15:30:00,94.02,94.06,93.83,94.0,10100.0,84.2037,84.2395,84.0335,84.1857,10100.0
2015-01-09 15:35:00,94.02,94.03,93.93,93.98,9300.0,84.2037,84.2126,84.1231,84.1678,9300.0
2015-01-09 15:40:00,94.01,94.09,94.0,94.03,7600.0,84.1947,84.2663,84.1857,84.2126,7600.0
2015-01-09 15:45:00,94.06,94.07,93.89,93.97,17900.0,84.2395,84.2484,84.0872,84.1589,17900.0
2015-01-09 15:50:00,93.94,94.0,93.9,93.92,33000.0,84.132,84.1857,84.0962,84.1141,33000.0
2015-01-09 15:55:00,93.93,93.96,93.81,93.84,26800.0,84.1231,84.1499,84.0156,84.0424,26800.0
2015-01-12 09:30:00,94.14,94.51,93.98,94.03,32000.0,84.3111,84.6425,84.1678,84.2126,32000.0
2015-01-12 09:35:00,93.98,94.05,93.46,93.46,6200.0,84.1678,84.2305,83.7021,83.7021,6200.0
2015-01-12 09:40:00,93.6,93.6,93.31,93.52,7700.0,83.8275,83.8275,83.5678,83.7559,7700.0
2015-01-12 09:45:00,93.53,93.72,93.18,93.18,7200.0,83.7648,83.935,83.4514,83.4514,7200.0
2015-01-12 09:50:00,93.23,93.33,92.92,92.92,27700.0,83.4961,83.5857,83.2185,83.2185,27700.0
2015-01-12 09:55:00,92.95,93.08,92.79,93.08,7200.0,83.2454,83.3618,83.1021,83.3618,7200.0
2015-01-12 10:00:00,93.02,93.15,92.9,93.12,9800.0,83.3081,83.4245,83.2006,83.3976,9800.0
2015-01-12 10:05:00,93.15,93.24,93.08,93.12,8200.0,83.4245,83.5051,83.3618,83.3976,8200.0
2015-01-12 10:10:00,93.13,93.26,93.07,93.17,11300.0,83.4066,83.523,83.3528,83.4424,11300.0
2015-01-12 10:15:00,93.2,93.42,93.2,93.4,14300.0,83.4693,83.6663,83.4693,83.6484,14300.0
2015-01-12 10:20:00,93.4,93.4,93.1,93.19,5000.0,83.6484,83.6484,83.3797,83.4603,5000.0
2015-01-12 10:25:00,93.21,93.32,93.0,93.04,4400.0,83.4782,83.5767,83.2901,83.326,4400.0
2015-01-12 10:30:00,93.04,93.07,92.96,92.99,4800.0,83.326,83.3528,83.2543,83.2812,4800.0
2015-01-12 10:35:00,93.03,93.22,93.01,93.22,21500.0,83.317,83.4872,83.2991,83.4872,21500.0
2015-01-12 10:40:00,93.21,93.32,93.13,93.22,6600.0,83.4782,83.5767,83.4066,83.4872,6600.0
2015-01-12 10:45:00,93.32,93.33,93.19,93.32,5400.0,83.5767,83.5857,83.4603,83.5767,5400.0
2015-01-12 10:50:00,93.29,93.35,93.25,93.27,5900.0,83.5499,83.6036,83.514,83.532,5900.0
2015-01-12 10:55:00,93.27,93.52,93.24,93.52,14400.0,83.532,83.7559,83.5051,83.7559,14400.0
2015-01-12 11:00:00,93.51,93.55,93.48,93.5,6500.0,83.7469,83.7827,83.72,83.7379,6500.0
2015-01-12 11:05:00,93.51,93.54,93.37,93.37,11100.0,83.7469,83.7738,83.6215,83.6215,11100.0
2015-01-12 11:10:00,93.37,93.49,93.37,93.41,4000.0,83.6215,83.729,83.6215,83.6573,4000.0
2015-01-12 11:15:00,93.32,93.37,93.24,93.31,4800.0,83.5767,83.6215,83.5051,83.5678,4800.0
2015-01-12 11:20:00,93.33,93.36,93.24,93.31,4800.0,83.5857,83.6126,83.5051,83.5678,4800.0
2015-01-12 11:25:00,93.31,93.31,93.17,93.17,6000.0,83.5678,83.5678,83.4424,83.4424,6000.0
2015-01-12 11:30:00,93.21,93.24,93.0,93.06,8500.0,83.4782,83.5051,83.2901,83.3439,8500.0
2015-01-12 11:35:00,93.05,93.23,93.05,93.21,8400.0,83.3349,83.4961,83.3349,83.4782,8400.0
2015-01-12 11:40:00,93.21,93.21,93.05,93.12,6800.0,83.4782,83.4782,83.3349,83.3976,6800.0
2015-01-12 11:45:00,93.12,93.18,93.03,93.03,10400.0,83.3976,83.4514,83.317,83.317,10400.0
2015-01-12 11:50:00,93.0,93.06,92.88,92.96,6600.0,83.2901,83.3439,83.1827,83.2543,6600.0
2015-01-12 11:55:00,92.98,93.12,92.97,93.05,4000.0,83.2722,83.3976,83.2633,83.3349,4000.0
2015-01-12 12:00:00,93.05,93.26,93.05,93.22,3400.0,83.3349,83.523,83.3349,83.4872,3400.0
2015-01-12 12:05:00,93.23,93.27,93.17,93.27,5100.0,83.4961,83.532,83.4424,83.532,5100.0
2015-01-12 12:10:00,93.28,93.34,93.21,93.27,3500.0,83.5409,83.5947,83.4782,83.532,3500.0
2015-01-12 12:15:00,93.29,93.31,93.14,93.27,5500.0,83.5499,83.5678,83.4155,83.532,5500.0
2015-01-12 12:20:00,93.29,93.46,93.27,93.46,4500.0,83.5499,83.7021,83.532,83.7021,4500.0
2015-01-12 12:25:00,93.45,93.45,93.3,93.36,6000.0,83.6932,83.6932,83.5588,83.6126,6000.0
2015-01-12 12:30:00,93.36,93.41,93.33,93.4,3000.0,83.6126,83.6573,83.5857,83.6484,3000.0
2015-01-12 12:35:00,93.48,93.49,93.43,93.45,5000.0,83.72,83.729,83.6753,83.6932,5000.0
2015-01-12 12:40:00,93.46,93.47,93.27,93.33,8400.0,83.7021,83.7111,83.532,83.5857,8400.0
2015-01-12 12:45:00,93.3,93.34,93.29,93.3,15100.0,83.5588,83.5947,83.5499,83.5588,15100.0
2015-01-12 12:50:00,93.3,93.34,93.27,93.29,14500.0,83.5588,83.5947,83.532,83.5499,14500.0
2015-01-12 12:55:00,93.28,93.39,93.25,93.27,8500.0,83.5409,83.6394,83.514,83.532,8500.0
2015-01-12 13:00:00,93.27,93.37,93.24,93.31,14900.0,83.532,83.6215,83.5051,83.5678,14900.0
2015-01-12 13:05:00,93.32,93.36,93.19,93.2,7800.0,83.5767,83.6126,83.4603,83.4693,7800.0
2015-01-12 13:10:00,93.25,93.33,93.24,93.33,5100.0,83.514,83.5857,83.5051,83.5857,5100.0
2015-01-12 13:15:00,93.34,93.35,93.24,93.24,7600.0,83.5947,83.6036,83.5051,83.5051,7600.0
2015-01-12 13:20:00,93.24,93.24,93.11,93.11,11600.0,83.5051,83.5051,83.3887,83.3887,11600.0
2015-01-12 13:25:00,93.13,93.24,93.1,93.13,12700.0,83.4066,83.5051,83.3797,83.4066,12700.0
2015-01-12 13:30:00,93.12,93.17,93.11,93.15,2900.0,83.3976,83.4424,83.3887,83.4245,2900.0
2015-01-12 13:35:00,93.16,93.18,93.15,93.17,12600.0,83.4334,83.4514,83.4245,83.4424,12600.0
2015-01-12 13:40:00,93.15,93.24,93.14,93.15,7400.0,83.4245,83.5051,83.4155,83.4245,7400.0
2015-01-12 13:45:00,93.2,93.32,93.2,93.29,5000.0,83.4693,83.5767,83.4693,83.5499,5000.0
2015-01-12 13:50:00,93.3,93.33,93.23,93.23,6800.0,83.5588,83.5857,83.4961,83.4961,6800.0
2015-01-12 13:55:00,93.2,93.26,93.2,93.23,5100.0,83.4693,83.523,83.4693,83.4961,5100.0
2015-01-12 14:00:00,93.22,93.27,93.19,93.22,5600.0,83.4872,83.532,83.4603,83.4872,5600.0
2015-01-12 14:05:00,93.22,93.23,93.19,93.22,5200.0,83.4872,83.4961,83.4603,83.4872,5200.0
2015-01-12 14:10:00,93.25,93.34,93.25,93.31,3400.0,83.514,83.5947,83.514,83.5678,3400.0
2015-01-12 14:15:00,93.31,93.31,93.17,93.17,5400.0,83.5678,83.5678,83.4424,83.4424,5400.0
2015-01-12 14:20:00,93.15,93.24,93.13,93.14,7800.0,83.4245,83.5051,83.4066,83.4155,7800.0
2015-01-12 14:25:00,93.14,93.14,93.03,93.06,7000.0,83.4155,83.4155,83.317,83.3439,7000.0
2015-01-12 14:30:00,93.06,93.07,92.94,93.0,5000.0,83.3439,83.3528,83.2364,83.2901,5000.0
2015-01-12 14:35:00,93.01,93.01,92.9,92.96,4100.0,83.2991,83.2991,83.2006,83.2543,4100.0
2015-01-12 14:40:00,92.95,93.0,92.95,92.97,4100.0,83.2454,83.2901,83.2454,83.2633,4100.0
2015-01-12 14:45:00,92.97,93.08,92.92,93.08,4200.0,83.2633,83.3618,83.2185,83.3618,4200.0
2015-01-12 14:50:00,93.11,93.12,93.0,93.0,6900.0,83.3887,83.3976,83.2901,83.2901,6900.0
2015-01-12 14:55:00,93.0,93.08,92.98,93.0,20400.0,83.2901,83.3618,83.2722,83.2901,20400.0
2015-01-12 15:00:00,93.05,93.13,93.05,93.13,4600.0,83.3349,83.4066,83.3349,83.4066,4600.0
2015-01-12 15:05:00,93.13,93.15,93.06,93.06,5200.0,83.4066,83.4245,83.3439,83.3439,5200.0
2015-01-12 15:10:00,93.05,93.13,93.05,93.08,6800.0,83.3349,83.4066,83.3349,83.3618,6800.0
2015-01-12 15:15:00,93.1,93.26,93.1,93.22,12300.0,83.3797,83.523,83.3797,83.4872,12300.0
2015-01-12 15:20:00,93.22,93.25,93.12,93.12,57500.0,83.4872,83.514,83.3976,83.3976,57500.0
2015-01-12 15:25:00,93.12,93.16,92.94,93.03,12400.0,83.3976,83.4334,83.2364,83.317,12400.0
2015-01-12 15:30:00,93.02,93.12,92.9,92.9,10100.0,83.3081,83.3976,83.2006,83.2006,10100.0
2015-01-12 15:35:00,92.9,92.97,92.79,92.96,9600.0,83.2006,83.2633,83.1021,83.2543,9600.0
2015-01-12 15:40:00,92.94,93.07,92.92,93.0,21500.0,83.2364,83.3528,83.2185,83.2901,21500.0
2015-01-12 15:45:00,93.02,93.22,93.02,93.15,22300.0,83.3081,83.4872,83.3081,83.4245,22300.0
2015-01-12 15:50:00,93.14,93.2,93.11,93.14,19800.0,83.4155,83.4693,83.3887,83.4155,19800.0
2015-01-12 15:55:00,93.17,93.18,92.97,93.02,29500.0,83.4424,83.4514,83.2633,83.3081,29500.0
2015-01-13 09:30:00,93.74,94.98,93.57,94.62,51700.0,83.9529,85.0634,83.8006,84.741,51700.0
2015-01-13 09:35:00,94.71,94.72,94.22,94.48,19800.0,84.8216,84.8306,84.3828,84.6156,19800.0
2015-01-13 09:40:00,94.52,94.91,94.32,94.49,21300.0,84.6515,85.0007,84.4723,84.6246,21300.0
2015-01-13 09:45:00,94.51,94.76,94.48,94.71,11900.0,84.6425,84.8664,84.6156,84.8216,11900.0
2015-01-13 09:50:00,94.71,94.75,94.41,94.67,13200.0,84.8216,84.8574,84.5529,84.7858,13200.0
2015-01-13 09:55:00,94.67,94.77,94.64,94.71,11800.0,84.7858,84.8753,84.7589,84.8216,11800.0
2015-01-13 10:00:00,94.74,94.96,94.72,94.96,41500.0,84.8485,85.0455,84.8306,85.0455,41500.0
2015-01-13 10:05:00,94.96,95.13,94.91,95.05,7300.0,85.0455,85.1978,85.0007,85.1261,7300.0
2015-01-13 10:10:00,95.05,95.13,95.02,95.03,8500.0,85.1261,85.1978,85.0992,85.1082,8500.0
2015-01-13 10:15:00,95.02,95.05,94.85,94.98,6100.0,85.0992,85.1261,84.947,85.0634,6100.0
2015-01-13 10:20:00,94.94,95.03,94.79,94.95,6500.0,85.0276,85.1082,84.8933,85.0366,6500.0
2015-01-13 10:25:00,94.92,94.98,94.79,94.9,11000.0,85.0097,85.0634,84.8933,84.9918,11000.0
2015-01-13 10:30:00,94.91,95.08,94.8,95.08,5200.0,85.0007,85.153,84.9022,85.153,5200.0
2015-01-13 10:35:00,95.12,95.14,94.95,95.04,5500.0,85.1888,85.2067,85.0366,85.1172,5500.0
2015-01-13 10:40:00,95.05,95.26,95.05,95.09,9400.0,85.1261,85.3142,85.1261,85.1619,9400.0
2015-01-13 10:45:00,95.09,95.22,95.01,95.03,8800.0,85.1619,85.2784,85.0903,85.1082,8800.0
2015-01-13 10:50:00,95.03,95.16,95.01,95.06,15900.0,85.1082,85.2246,85.0903,85.1351,15900.0
2015-01-13 10:55:00,95.07,95.24,95.07,95.24,4200.0,85.144,85.2963,85.144,85.2963,4200.0
2015-01-13 11:00:00,95.26,95.27,95.2,95.22,5400.0,85.3142,85.3231,85.2605,85.2784,5400.0
2015-01-13 11:05:00,95.24,95.34,95.24,95.26,10100.0,85.2963,85.3858,85.2963,85.3142,10100.0
2015-01-13 11:10:00,95.27,95.34,95.27,95.3,5200.0,85.3231,85.3858,85.3231,85.35,5200.0
2015-01-13 11:15:00,95.33,95.35,95.22,95.27,8800.0,85.3769,85.3948,85.2784,85.3231,8800.0
2015-01-13 11:20:00,95.29,95.3,95.17,95.25,6400.0,85.3411,85.35,85.2336,85.3052,6400.0
2015-01-13 11:25:00,95.25,95.27,95.13,95.17,9200.0,85.3052,85.3231,85.1978,85.2336,9200.0
2015-01-13 11:30:00,95.17,95.17,94.99,95.01,7500.0,85.2336,85.2336,85.0724,85.0903,7500.0
2015-01-13 11:35:00,95.0,95.04,94.95,95.01,9300.0,85.0813,85.1172,85.0366,85.0903,9300.0
2015-01-13 11:40:00,95.01,95.03,94.85,94.87,9300.0,85.0903,85.1082,84.947,84.9649,9300.0
2015-01-13 11:45:00,94.88,94.98,94.86,94.96,8700.0,84.9739,85.0634,84.956,85.0455,8700.0
2015-01-13 11:50:00,94.97,94.97,94.82,94.87,18000.0,85.0545,85.0545,84.9201,84.9649,18000.0
2015-01-13 11:55:00,94.86,94.92,94.85,94.9,7700.0,84.956,85.0097,84.947,84.9918,7700.0
2015-01-13 12:00:00,94.89,94.94,94.72,94.79,6200.0,84.9828,85.0276,84.8306,84.8933,6200.0
2015-01-13 12:05:00,94.76,94.81,94.72,94.77,13900.0,84.8664,84.9112,84.8306,84.8753,13900.0
2015-01-13 12:10:00,94.75,94.94,94.75,94.94,2600.0,84.8574,85.0276,84.8574,85.0276,2600.0
2015-01-13 12:15:00,94.92,94.96,94.91,94.93,3900.0,85.0097,85.0455,85.0007,85.0186,3900.0
2015-01-13 12:20:00,94.93,94.95,94.8,94.82,5500.0,85.0186,85.0366,84.9022,84.9201,5500.0
2015-01-13 12:25:00,94.82,94.93,94.82,94.92,4600.0,84.9201,85.0186,84.9201,85.0097,4600.0
2015-01-13 12:30:00,94.9,94.92,94.85,94.89,7300.0,84.9918,85.0097,84.947,84.9828,7300.0
2015-01-13 12:35:00,94.95,95.04,94.95,95.03,4900.0,85.0366,85.1172,85.0366,85.1082,4900.0
2015-01-13 12:40:00,94.99,95.06,94.89,95.05,47500.0,85.0724,85.1351,84.9828,85.1261,47500.0
2015-01-13 12:45:00,95.02,95.27,95.02,95.27,17200.0,85.0992,85.3231,85.0992,85.3231,17200.0
2015-01-13 12:50:00,95.27,95.33,95.21,95.21,6800.0,85.3231,85.3769,85.2694,85.2694,6800.0
2015-01-13 12:55:00,95.24,95.41,95.24,95.37,21400.0,85.2963,85.4485,85.2963,85.4127,21400.0
2015-01-13 13:00:00,95.37,95.58,95.36,95.58,34200.0,85.4127,85.6008,85.4037,85.6008,34200.0
2015-01-13 13:05:00,95.58,95.66,95.56,95.56,15300.0,85.6008,85.6724,85.5829,85.5829,15300.0
2015-01-13 13:10:00,95.55,95.6,95.54,95.55,9600.0,85.5739,85.6187,85.565,85.5739,9600.0
2015-01-13 13:15:00,95.55,95.59,95.51,95.54,4800.0,85.5739,85.6097,85.5381,85.565,4800.0
2015-01-13 13:20:00,95.54,95.54,95.22,95.22,6600.0,85.565,85.565,85.2784,85.2784,6600.0
2015-01-13 13:25:00,95.19,95.21,94.98,95.03,6800.0,85.2515,85.2694,85.0634,85.1082,6800.0
2015-01-13 13:30:00,95.0,95.0,94.76,94.9,10200.0,85.0813,85.0813,84.8664,84.9918,10200.0
2015-01-13 13:35:00,94.92,94.94,94.67,94.67,17600.0,85.0097,85.0276,84.7858,84.7858,17600.0
2015-01-13 13:40:00,94.67,94.7,94.52,94.59,9000.0,84.7858,84.8127,84.6515,84.7141,9000.0
2015-01-13 13:45:00,94.58,94.65,94.53,94.55,5100.0,84.7052,84.7679,84.6604,84.6783,5100.0
2015-01-13 13:50:00,94.54,94.54,93.98,94.11,9700.0,84.6694,84.6694,84.1678,84.2843,9700.0
2015-01-13 13:55:00,94.12,94.29,94.05,94.28,24000.0,84.2932,84.4455,84.2305,84.4365,24000.0
2015-01-13 14:00:00,94.31,94.33,94.13,94.2,31000.0,84.4634,84.4813,84.3022,84.3649,31000.0
2015-01-13 14:05:00,94.2,94.23,93.91,94.05,14000.0,84.3649,84.3917,84.1051,84.2305,14000.0
2015-01-13 14:10:00,94.05,94.11,93.79,93.86,7600.0,84.2305,84.2843,83.9977,84.0604,7600.0
2015-01-13 14:15:00,93.86,94.15,93.86,94.03,12400.0,84.0604,84.3201,84.0604,84.2126,12400.0
2015-01-13 14:20:00,94.05,94.05,93.9,93.98,4900.0,84.2305,84.2305,84.0962,84.1678,4900.0
2015-01-13 14:25:00,93.98,94.27,93.98,94.21,8000.0,84.1678,84.4276,84.1678,84.3738,8000.0
2015-01-13 14:30:00,94.2,94.28,94.19,94.21,5000.0,84.3649,84.4365,84.3559,84.3738,5000.0
2015-01-13 14:35:00,94.23,94.45,94.23,94.42,6200.0,84.3917,84.5888,84.3917,84.5619,6200.0
2015-01-13 14:40:00,94.38,94.46,94.33,94.42,6100.0,84.5261,84.5977,84.4813,84.5619,6100.0
2015-01-13 14:45:00,94.44,94.53,94.43,94.47,5400.0,84.5798,84.6604,84.5708,84.6067,5400.0
2015-01-13 14:50:00,94.47,94.68,94.45,94.68,11600.0,84.6067,84.7947,84.5888,84.7947,11600.0
2015-01-13 14:55:00,94.68,94.72,94.16,94.18,11400.0,84.7947,84.8306,84.329,84.3469,11400.0
2015-01-13 15:00:00,94.19,94.31,94.18,94.28,6500.0,84.3559,84.4634,84.3469,84.4365,6500.0
2015-01-13 15:05:00,94.24,94.26,94.1,94.1,6400.0,84.4007,84.4186,84.2753,84.2753,6400.0
2015-01-13 15:10:00,94.1,94.41,94.1,94.4,7500.0,84.2753,84.5529,84.2753,84.544,7500.0
2015-01-13 15:15:00,94.4,94.5,94.35,94.41,5900.0,84.544,84.6335,84.4992,84.5529,5900.0
2015-01-13 15:20:00,94.43,94.43,94.26,94.42,8000.0,84.5708,84.5708,84.4186,84.5619,8000.0
2015-01-13 15:25:00,94.41,94.45,94.16,94.17,11400.0,84.5529,84.5888,84.329,84.338,11400.0
2015-01-13 15:30:00,94.18,94.43,94.16,94.32,27200.0,84.3469,84.5708,84.329,84.4723,27200.0
2015-01-13 15:35:00,94.34,94.71,94.31,94.64,18900.0,84.4902,84.8216,84.4634,84.7589,18900.0
2015-01-13 15:40:00,94.64,94.76,94.53,94.71,30200.0,84.7589,84.8664,84.6604,84.8216,30200.0
2015-01-13 15:45:00,94.69,94.7,94.44,94.44,31400.0,84.8037,84.8127,84.5798,84.5798,31400.0
2015-01-13 15:50:00,94.45,94.57,94.35,94.44,21700.0,84.5888,84.6962,84.4992,84.5798,21700.0
2015-01-13 15:55:00,94.44,94.55,94.39,94.5,62100.0,84.5798,84.6783,84.535,84.6335,62100.0
2015-01-14 09:30:00,93.56,93.56,92.9,93.27,13100.0,83.7917,83.7917,83.2006,83.532,13100.0
2015-01-14 09:35:00,93.02,93.62,93.02,93.19,23200.0,83.3081,83.8454,83.3081,83.4603,23200.0
2015-01-14 09:40:00,93.16,93.38,92.84,92.84,18500.0,83.4334,83.6305,83.1469,83.1469,18500.0
2015-01-14 09:45:00,92.84,93.0,92.77,92.99,11500.0,83.1469,83.2901,83.0842,83.2812,11500.0
2015-01-14 09:50:00,92.95,93.03,92.87,92.93,15200.0,83.2454,83.317,83.1737,83.2275,15200.0
2015-01-14 09:55:00,92.91,93.11,92.89,93.11,7800.0,83.2095,83.3887,83.1916,83.3887,7800.0
2015-01-14 10:00:00,93.01,93.29,93.01,93.16,10000.0,83.2991,83.5499,83.2991,83.4334,10000.0
2015-01-14 10:05:00,93.17,93.54,93.13,93.54,7900.0,83.4424,83.7738,83.4066,83.7738,7900.0
2015-01-14 10:10:00,93.65,93.66,93.52,93.55,5500.0,83.8723,83.8812,83.7559,83.7827,5500.0
2015-01-14 10:15:00,93.57,93.62,93.38,93.4,4700.0,83.8006,83.8454,83.6305,83.6484,4700.0
2015-01-14 10:20:00,93.37,93.44,93.32,93.36,5300.0,83.6215,83.6842,83.5767,83.6126,5300.0
2015-01-14 10:25:00,93.36,93.57,93.36,93.57,3900.0,83.6126,83.8006,83.6126,83.8006,3900.0
2015-01-14 10:30:00,93.58,93.58,93.33,93.46,4800.0,83.8096,83.8096,83.5857,83.7021,4800.0
2015-01-14 10:35:00,93.43,93.51,93.19,93.19,7900.0,83.6753,83.7469,83.4603,83.4603,7900.0
2015-01-14 10:40:00,93.19,93.46,93.15,93.46,5500.0,83.4603,83.7021,83.4245,83.7021,5500.0
2015-01-14 10:45:00,93.43,93.68,93.43,93.53,34200.0,83.6753,83.8992,83.6753,83.7648,34200.0
2015-01-14 10:50:00,93.51,93.6,93.44,93.48,27200.0,83.7469,83.8275,83.6842,83.72,27200.0
2015-01-14 10:55:00,93.51,93.63,93.39,93.55,8100.0,83.7469,83.8544,83.6394,83.7827,8100.0
2015-01-14 11:00:00,93.55,93.56,93.31,93.37,7400.0,83.7827,83.7917,83.5678,83.6215,7400.0
2015-01-14 11:05:00,93.39,93.42,93.16,93.25,9700.0,83.6394,83.6663,83.4334,83.514,9700.0
2015-01-14 11:10:00,93.26,93.39,93.22,93.22,7700.0,83.523,83.6394,83.4872,83.4872,7700.0
2015-01-14 11:15:00,93.25,93.33,93.15,93.15,13900.0,83.514,83.5857,83.4245,83.4245,13900.0
2015-01-14 11:20:00,93.12,93.23,93.1,93.22,5800.0,83.3976,83.4961,83.3797,83.4872,5800.0
2015-01-14 11:25:00,93.22,93.34,93.2,93.23,15300.0,83.4872,83.5947,83.4693,83.4961,15300.0
2015-01-14 11:30:00,93.21,93.29,93.18,93.29,11900.0,83.4782,83.5499,83.4514,83.5499,11900.0
2015-01-14 11:35:00,93.3,93.55,93.28,93.53,16900.0,83.5588,83.7827,83.5409,83.7648,16900.0
2015-01-14 11:40:00,93.53,93.65,93.4,93.5,14000.0,83.7648,83.8723,83.6484,83.7379,14000.0
2015-01-14 11:45:00,93.47,93.53,93.4,93.41,6200.0,83.7111,83.7648,83.6484,83.6573,6200.0
2015-01-14 11:50:00,93.41,93.53,93.29,93.3,14500.0,83.6573,83.7648,83.5499,83.5588,14500.0
2015-01-14 11:55:00,93.3,93.37,93.23,93.26,11900.0,83.5588,83.6215,83.4961,83.523,11900.0
2015-01-14 12:00:00,93.26,93.37,93.25,93.37,11400.0,83.523,83.6215,83.514,83.6215,11400.0
2015-01-14 12:05:00,93.36,93.38,93.19,93.21,13800.0,83.6126,83.6305,83.4603,83.4782,13800.0
2015-01-14 12:10:00,93.22,93.22,93.09,93.14,9500.0,83.4872,83.4872,83.3708,83.4155,9500.0
2015-01-14 12:15:00,93.15,93.2,93.12,93.16,18400.0,83.4245,83.4693,83.3976,83.4334,18400.0
2015-01-14 12:20:00,93.15,93.33,93.05,93.24,8300.0,83.4245,83.5857,83.3349,83.5051,8300.0
2015-01-14 12:25:00,93.22,93.22,93.13,93.18,4600.0,83.4872,83.4872,83.4066,83.4514,4600.0
2015-01-14 12:30:00,93.17,93.26,93.12,93.16,11300.0,83.4424,83.523,83.3976,83.4334,11300.0
2015-01-14 12:35:00,93.17,93.22,93.11,93.22,9500.0,83.4424,83.4872,83.3887,83.4872,9500.0
2015-01-14 12:40:00,93.23,93.32,93.18,93.21,24800.0,83.4961,83.5767,83.4514,83.4782,24800.0
2015-01-14 12:45:00,93.19,93.21,92.94,93.0,8800.0,83.4603,83.4782,83.2364,83.2901,8800.0
2015-01-14 12:50:00,93.05,93.05,92.89,93.0,7800.0,83.3349,83.3349,83.1916,83.2901,7800.0
2015-01-14 12:55:00,93.0,93.16,92.95,93.14,9100.0,83.2901,83.4334,83.2454,83.4155,9100.0
2015-01-14 13:00:00,93.19,93.26,93.12,93.13,11800.0,83.4603,83.523,83.3976,83.4066,11800.0
2015-01-14 13:05:00,93.11,93.19,92.99,93.0,13800.0,83.3887,83.4603,83.2812,83.2901,13800.0
2015-01-14 13:10:00,93.03,93.07,92.93,92.98,6100.0,83.317,83.3528,83.2275,83.2722,6100.0
2015-01-14 13:15:00,92.99,93.15,92.92,93.14,10800.0,83.2812,83.4245,83.2185,83.4155,10800.0
2015-01-14 13:20:00,93.14,93.17,92.97,92.97,4700.0,83.4155,83.4424,83.2633,83.2633,4700.0
2015-01-14 13:25:00,92.91,93.02,92.89,92.98,5000.0,83.2095,83.3081,83.1916,83.2722,5000.0
2015-01-14 13:30:00,92.97,92.97,92.84,92.89,17100.0,83.2633,83.2633,83.1469,83.1916,17100.0
2015-01-14 13:35:00,92.87,92.89,92.81,92.83,11300.0,83.1737,83.1916,83.12,83.1379,11300.0
2015-01-14 13:40:00,92.77,92.82,92.72,92.77,17300.0,83.0842,83.1289,83.0394,83.0842,17300.0
2015-01-14 13:45:00,92.75,92.9,92.72,92.84,83800.0,83.0663,83.2006,83.0394,83.1469,83800.0
2015-01-14 13:50:00,92.84,92.84,92.63,92.67,7400.0,83.1469,83.1469,82.9588,82.9946,7400.0
2015-01-14 13:55:00,92.63,92.72,92.57,92.7,7700.0,82.9588,83.0394,82.905,83.0215,7700.0
2015-01-14 14:00:00,92.74,92.85,92.66,92.84,12900.0,83.0573,83.1558,82.9856,83.1469,12900.0
2015-01-14 14:05:00,92.84,92.84,92.75,92.77,12400.0,83.1469,83.1469,83.0663,83.0842,12400.0
2015-01-14 14:10:00,92.73,93.14,92.73,93.14,19200.0,83.0483,83.4155,83.0483,83.4155,19200.0
2015-01-14 14:15:00,93.15,93.34,93.13,93.34,12800.0,83.4245,83.5947,83.4066,83.5947,12800.0
2015-01-14 14:20:00,93.35,93.35,93.23,93.23,10600.0,83.6036,83.6036,83.4961,83.4961,10600.0
2015-01-14 14:25:00,93.26,93.44,93.23,93.42,9300.0,83.523,83.6842,83.4961,83.6663,9300.0
2015-01-14 14:30:00,93.45,93.58,93.36,93.53,10600.0,83.6932,83.8096,83.6126,83.7648,10600.0
2015-01-14 14:35:00,93.55,93.64,93.5,93.56,6900.0,83.7827,83.8633,83.7379,83.7917,6900.0
2015-01-14 14:40:00,93.57,93.69,93.53,93.61,14000.0,83.8006,83.9081,83.7648,83.8365,14000.0
2015-01-14 14:45:00,93.61,93.68,93.43,93.43,15400.0,83.8365,83.8992,83.6753,83.6753,15400.0
2015-01-14 14:50:00,93.42,93.42,93.26,93.27,8800.0,83.6663,83.6663,83.523,83.532,8800.0
2015-01-14 14:55:00,93.26,93.37,93.21,93.32,11300.0,83.523,83.6215,83.4782,83.5767,11300.0
2015-01-14 15:00:00,93.3,93.42,93.3,93.37,11200.0,83.5588,83.6663,83.5588,83.6215,11200.0
2015-01-14 15:05:00,93.38,93.46,93.32,93.34,17900.0,83.6305,83.7021,83.5767,83.5947,17900.0
2015-01-14 15:10:00,93.34,93.46,93.2,93.46,12000.0,83.5947,83.7021,83.4693,83.7021,12000.0
2015-01-14 15:15:00,93.46,93.78,93.46,93.78,12400.0,83.7021,83.9887,83.7021,83.9887,12400.0
2015-01-14 15:20:00,93.8,93.9,93.77,93.82,16500.0,84.0066,84.0962,83.9798,84.0245,16500.0
2015-01-14 15:25:00,93.79,93.87,93.65,93.77,19000.0,83.9977,84.0693,83.8723,83.9798,19000.0
2015-01-14 15:30:00,93.77,93.88,93.61,93.65,17100.0,83.9798,84.0783,83.8365,83.8723,17100.0
2015-01-14 15:35:00,93.66,93.76,93.6,93.76,16200.0,83.8812,83.9708,83.8275,83.9708,16200.0
2015-01-14 15:40:00,93.75,93.87,93.71,93.71,16500.0,83.9618,84.0693,83.926,83.926,16500.0
2015-01-14 15:45:00,93.7,93.9,93.65,93.77,25000.0,83.9171,84.0962,83.8723,83.9798,25000.0
2015-01-14 15:50:00,93.77,93.9,93.73,93.77,28700.0,83.9798,84.0962,83.9439,83.9798,28700.0
2015-01-14 15:55:00,93.78,93.84,93.7,93.75,35600.0,83.9887,84.0424,83.9171,83.9618,35600.0
2015-01-15 09:30:00,93.92,94.29,93.66,93.98,24100.0,84.1141,84.4455,83.8812,84.1678,24100.0
2015-01-15 09:35:00,94.0,94.01,93.59,93.68,7600.0,84.1857,84.1947,83.8185,83.8992,7600.0
2015-01-15 09:40:00,93.67,93.7,93.23,93.37,9000.0,83.8902,83.9171,83.4961,83.6215,9000.0
2015-01-15 09:45:00,93.33,93.46,93.23,93.44,5400.0,83.5857,83.7021,83.4961,83.6842,5400.0
2015-01-15 09:50:00,93.36,93.54,93.36,93.47,5300.0,83.6126,83.7738,83.6126,83.7111,5300.0
2015-01-15 09:55:00,93.44,93.54,93.24,93.4,14400.0,83.6842,83.7738,83.5051,83.6484,14400.0
2015-01-15 10:00:00,93.37,93.4,93.02,93.13,42100.0,83.6215,83.6484,83.3081,83.4066,42100.0
2015-01-15 10:05:00,93.08,93.58,93.07,93.47,11700.0,83.3618,83.8096,83.3528,83.7111,11700.0
2015-01-15 10:10:00,93.45,93.75,93.45,93.68,42800.0,83.6932,83.9618,83.6932,83.8992,42800.0
2015-01-15 10:15:00,93.65,94.03,93.65,93.78,20600.0,83.8723,84.2126,83.8723,83.9887,20600.0
2015-01-15 10:20:00,93.8,93.89,93.7,93.87,10900.0,84.0066,84.0872,83.9171,84.0693,10900.0
2015-01-15 10:25:00,93.83,94.08,93.83,94.05,21100.0,84.0335,84.2574,84.0335,84.2305,21100.0
2015-01-15 10:30:00,94.06,94.37,94.05,94.32,12000.0,84.2395,84.5171,84.2305,84.4723,12000.0
2015-01-15 10:35:00,94.32,94.33,94.14,94.2,4000.0,84.4723,84.4813,84.3111,84.3649,4000.0
2015-01-15 10:40:00,94.18,94.21,94.06,94.12,9300.0,84.3469,84.3738,84.2395,84.2932,9300.0
2015-01-15 10:45:00,94.17,94.33,94.16,94.27,21300.0,84.338,84.4813,84.329,84.4276,21300.0
2015-01-15 10:50:00,94.27,94.35,94.19,94.22,11300.0,84.4276,84.4992,84.3559,84.3828,11300.0
2015-01-15 10:55:00,94.23,94.26,94.01,94.07,19600.0,84.3917,84.4186,84.1947,84.2484,19600.0
2015-01-15 11:00:00,94.07,94.17,93.93,93.97,18500.0,84.2484,84.338,84.1231,84.1589,18500.0
2015-01-15 11:05:00,93.97,94.0,93.83,93.92,14400.0,84.1589,84.1857,84.0335,84.1141,14400.0
2015-01-15 11:10:00,93.89,94.02,93.86,94.02,27500.0,84.0872,84.2037,84.0604,84.2037,27500.0
2015-01-15 11:15:00,94.07,94.07,93.87,93.91,7600.0,84.2484,84.2484,84.0693,84.1051,7600.0
2015-01-15 11:20:00,93.92,93.95,93.84,93.84,21000.0,84.1141,84.141,84.0424,84.0424,21000.0
2015-01-15 11:25:00,93.84,93.87,93.76,93.79,16800.0,84.0424,84.0693,83.9708,83.9977,16800.0
2015-01-15 11:30:00,93.79,94.1,93.77,94.06,21900.0,83.9977,84.2753,83.9798,84.2395,21900.0
2015-01-15 11:35:00,94.05,94.05,93.68,93.72,10700.0,84.2305,84.2305,83.8992,83.935,10700.0
2015-01-15 11:40:00,93.75,94.04,93.74,94.04,8400.0,83.9618,84.2216,83.9529,84.2216,8400.0
2015-01-15 11:45:00,94.04,94.21,94.03,94.12,8500.0,84.2216,84.3738,84.2126,84.2932,8500.0
2015-01-15 11:50:00,94.08,94.08,93.92,94.02,3100.0,84.2574,84.2574,84.1141,84.2037,3100.0
2015-01-15 11:55:00,94.02,94.03,93.82,93.94,6800.0,84.2037,84.2126,84.0245,84.132,6800.0
2015-01-15 12:00:00,93.94,94.0,93.81,93.81,6300.0,84.132,84.1857,84.0156,84.0156,6300.0
2015-01-15 12:05:00,93.75,93.91,93.75,93.91,4900.0,83.9618,84.1051,83.9618,84.1051,4900.0
2015-01-15 12:10:00,93.9,93.97,93.85,93.87,6600.0,84.0962,84.1589,84.0514,84.0693,6600.0
2015-01-15 12:15:00,93.86,93.87,93.73,93.75,7600.0,84.0604,84.0693,83.9439,83.9618,7600.0
2015-01-15 12:20:00,93.73,93.83,93.72,93.79,12400.0,83.9439,84.0335,83.935,83.9977,12400.0
2015-01-15 12:25:00,93.8,93.98,93.8,93.91,6000.0,84.0066,84.1678,84.0066,84.1051,6000.0
2015-01-15 12:30:00,93.87,93.88,93.74,93.83,9700.0,84.0693,84.0783,83.9529,84.0335,9700.0
2015-01-15 12:35:00,93.79,93.79,93.66,93.78,17200.0,83.9977,83.9977,83.8812,83.9887,17200.0
2015-01-15 12:40:00,93.76,93.81,93.61,93.61,24200.0,83.9708,84.0156,83.8365,83.8365,24200.0
2015-01-15 12:45:00,93.6,93.6,93.5,93.58,10500.0,83.8275,83.8275,83.7379,83.8096,10500.0
2015-01-15 12:50:00,93.57,93.76,93.53,93.71,15400.0,83.8006,83.9708,83.7648,83.926,15400.0
2015-01-15 12:55:00,93.7,93.73,93.63,93.63,6600.0,83.9171,83.9439,83.8544,83.8544,6600.0
2015-01-15 13:00:00,93.63,93.79,93.58,93.72,37100.0,83.8544,83.9977,83.8096,83.935,37100.0
2015-01-15 13:05:00,93.73,93.77,93.7,93.7,16100.0,83.9439,83.9798,83.9171,83.9171,16100.0
2015-01-15 13:10:00,93.74,93.98,93.73,93.94,7800.0,83.9529,84.1678,83.9439,84.132,7800.0
2015-01-15 13:15:00,93.98,94.07,93.95,93.95,11500.0,84.1678,84.2484,84.141,84.141,11500.0
2015-01-15 13:20:00,93.96,93.99,93.78,93.8,4600.0,84.1499,84.1768,83.9887,84.0066,4600.0
2015-01-15 13:25:00,93.8,93.87,93.73,93.74,9800.0,84.0066,84.0693,83.9439,83.9529,9800.0
2015-01-15 13:30:00,93.74,93.8,93.7,93.8,5300.0,83.9529,84.0066,83.9171,84.0066,5300.0
2015-01-15 13:35:00,93.75,93.79,93.62,93.63,7100.0,83.9618,83.9977,83.8454,83.8544,7100.0
2015-01-15 13:40:00,93.63,93.74,93.63,93.63,5400.0,83.8544,83.9529,83.8544,83.8544,5400.0
2015-01-15 13:45:00,93.67,93.7,93.6,93.7,9300.0,83.8902,83.9171,83.8275,83.9171,9300.0
2015-01-15 13:50:00,93.7,93.95,93.7,93.95,8600.0,83.9171,84.141,83.9171,84.141,8600.0
2015-01-15 13:55:00,93.95,93.95,93.8,93.8,15600.0,84.141,84.141,84.0066,84.0066,15600.0
2015-01-15 14:00:00,93.76,93.76,93.61,93.63,12600.0,83.9708,83.9708,83.8365,83.8544,12600.0
2015-01-15 14:05:00,93.62,93.71,93.57,93.66,7500.0,83.8454,83.926,83.8006,83.8812,7500.0
2015-01-15 14:10:00,93.66,93.66,93.55,93.57,7700.0,83.8812,83.8812,83.7827,83.8006,7700.0
2015-01-15 14:15:00,93.59,93.77,93.59,93.74,7000.0,83.8185,83.9798,83.8185,83.9529,7000.0
2015-01-15 14:20:00,93.74,93.75,93.53,93.59,9100.0,83.9529,83.9618,83.7648,83.8185,9100.0
2015-01-15 14:25:00,93.62,93.64,93.56,93.59,10400.0,83.8454,83.8633,83.7917,83.8185,10400.0
2015-01-15 14:30:00,93.59,93.6,93.41,93.45,34100.0,83.8185,83.8275,83.6573,83.6932,34100.0
2015-01-15 14:35:00,93.46,93.5,93.42,93.44,24100.0,83.7021,83.7379,83.6663,83.6842,24100.0
2015-01-15 14:40:00,93.44,93.48,93.39,93.45,10800.0,83.6842,83.72,83.6394,83.6932,10800.0
2015-01-15 14:45:00,93.45,93.52,93.38,93.4,21800.0,83.6932,83.7559,83.6305,83.6484,21800.0
2015-01-15 14:50:00,93.38,93.46,93.38,93.46,8300.0,83.6305,83.7021,83.6305,83.7021,8300.0
2015-01-15 14:55:00,93.46,93.54,93.46,93.46,52800.0,83.7021,83.7738,83.7021,83.7021,52800.0
2015-01-15 15:00:00,93.43,93.53,93.32,93.35,22200.0,83.6753,83.7648,83.5767,83.6036,22200.0
2015-01-15 15:05:00,93.34,93.34,93.23,93.25,11400.0,83.5947,83.5947,83.4961,83.514,11400.0
2015-01-15 15:10:00,93.23,93.23,93.03,93.03,15100.0,83.4961,83.4961,83.317,83.317,15100.0
2015-01-15 15:15:00,93.03,93.05,92.95,93.05,18400.0,83.317,83.3349,83.2454,83.3349,18400.0
2015-01-15 15:20:00,93.05,93.05,92.9,92.92,12300.0,83.3349,83.3349,83.2006,83.2185,12300.0
2015-01-15 15:25:00,92.93,93.14,92.93,93.11,19500.0,83.2275,83.4155,83.2275,83.3887,19500.0
2015-01-15 15:30:00,93.11,93.19,92.96,93.14,12300.0,83.3887,83.4603,83.2543,83.4155,12300.0
2015-01-15 15:35:00,93.15,93.15,93.0,93.0,16100.0,83.4245,83.4245,83.2901,83.2901,16100.0
2015-01-15 15:40:00,93.0,93.09,92.95,93.06,19700.0,83.2901,83.3708,83.2454,83.3439,19700.0
2015-01-15 15:45:00,93.06,93.13,92.99,93.01,29500.0,83.3439,83.4066,83.2812,83.2991,29500.0
2015-01-15 15:50:00,93.0,93.01,92.76,92.8,46900.0,83.2901,83.2991,83.0752,83.111,46900.0
2015-01-15 15:55:00,92.78,92.84,92.65,92.67,78800.0,83.0931,83.1469,82.9767,82.9946,78800.0
2015-01-16 09:30:00,92.37,92.59,92.0,92.23,69300.0,82.7259,82.923,82.3946,82.6005,69300.0
2015-01-16 09:35:00,92.29,92.94,92.2,92.72,12600.0,82.6543,83.2364,82.5737,83.0394,12600.0
2015-01-16 09:40:00,92.76,92.89,92.64,92.68,8900.0,83.0752,83.1916,82.9677,83.0036,8900.0
2015-01-16 09:45:00,92.66,92.67,92.46,92.63,5800.0,82.9856,82.9946,82.8065,82.9588,5800.0
2015-01-16 09:50:00,92.67,92.7,92.31,92.35,4300.0,82.9946,83.0215,82.6722,82.708,4300.0
2015-01-16 09:55:00,92.35,92.4,92.3,92.35,18800.0,82.708,82.7528,82.6632,82.708,18800.0
2015-01-16 10:00:00,92.47,92.83,92.34,92.46,14700.0,82.8155,83.1379,82.6991,82.8065,14700.0
2015-01-16 10:05:00,92.5,92.51,92.08,92.15,9100.0,82.8424,82.8513,82.4662,82.5289,9100.0
2015-01-16 10:10:00,92.17,92.29,92.02,92.02,32700.0,82.5468,82.6543,82.4125,82.4125,32700.0
2015-01-16 10:15:00,92.03,92.29,92.0,92.25,41100.0,82.4214,82.6543,82.3946,82.6185,41100.0
2015-01-16 10:20:00,92.22,92.36,92.16,92.36,18800.0,82.5916,82.717,82.5379,82.717,18800.0
2015-01-16 10:25:00,92.39,92.63,92.39,92.59,10700.0,82.7438,82.9588,82.7438,82.923,10700.0
2015-01-16 10:30:00,92.56,92.8,92.56,92.69,5800.0,82.8961,83.111,82.8961,83.0125,5800.0
2015-01-16 10:35:00,92.68,92.69,92.46,92.48,16200.0,83.0036,83.0125,82.8065,82.8244,16200.0
2015-01-16 10:40:00,92.46,92.54,92.43,92.54,6900.0,82.8065,82.8782,82.7797,82.8782,6900.0
2015-01-16 10:45:00,92.52,92.6,92.43,92.45,4900.0,82.8603,82.9319,82.7797,82.7976,4900.0
2015-01-16 10:50:00,92.53,92.8,92.53,92.8,4000.0,82.8692,83.111,82.8692,83.111,4000.0
2015-01-16 10:55:00,92.85,93.09,92.85,92.95,11100.0,83.1558,83.3708,83.1558,83.2454,11100.0
2015-01-16 11:00:00,92.97,93.01,92.94,92.94,16200.0,83.2633,83.2991,83.2364,83.2364,16200.0
2015-01-16 11:05:00,92.93,93.05,92.9,93.04,5100.0,83.2275,83.3349,83.2006,83.326,5100.0
2015-01-16 11:10:00,93.04,93.04,92.92,93.0,17000.0,83.326,83.326,83.2185,83.2901,17000.0
2015-01-16 11:15:00,92.95,93.12,92.91,93.09,10600.0,83.2454,83.3976,83.2095,83.3708,10600.0
2015-01-16 11:20:00,93.08,93.11,93.02,93.06,7500.0,83.3618,83.3887,83.3081,83.3439,7500.0
2015-01-16 11:25:00,93.03,93.03,92.91,92.91,4700.0,83.317,83.317,83.2095,83.2095,4700.0
2015-01-16 11:30:00,92.94,92.97,92.88,92.92,6000.0,83.2364,83.2633,83.1827,83.2185,6000.0
2015-01-16 11:35:00,92.94,92.98,92.88,92.94,14000.0,83.2364,83.2722,83.1827,83.2364,14000.0
2015-01-16 11:40:00,92.95,93.02,92.91,93.01,19300.0,83.2454,83.3081,83.2095,83.2991,19300.0
2015-01-16 11:45:00,93.0,93.01,92.91,92.91,9900.0,83.2901,83.2991,83.2095,83.2095,9900.0
2015-01-16 11:50:00,92.89,93.0,92.84,92.98,10800.0,83.1916,83.2901,83.1469,83.2722,10800.0
2015-01-16 11:55:00,93.0,93.09,92.96,93.06,7100.0,83.2901,83.3708,83.2543,83.3439,7100.0
2015-01-16 12:00:00,93.07,93.22,93.03,93.17,10000.0,83.3528,83.4872,83.317,83.4424,10000.0
2015-01-16 12:05:00,93.2,93.21,93.09,93.09,3500.0,83.4693,83.4782,83.3708,83.3708,3500.0
2015-01-16 12:10:00,93.11,93.36,93.09,93.34,23000.0,83.3887,83.6126,83.3708,83.5947,23000.0
2015-01-16 12:15:00,93.36,93.39,93.26,93.26,18500.0,83.6126,83.6394,83.523,83.523,18500.0
2015-01-16 12:20:00,93.24,93.24,93.17,93.21,8200.0,83.5051,83.5051,83.4424,83.4782,8200.0
2015-01-16 12:25:00,93.21,93.34,93.21,93.34,3300.0,83.4782,83.5947,83.4782,83.5947,3300.0
2015-01-16 12:30:00,93.34,93.35,93.23,93.26,6400.0,83.5947,83.6036,83.4961,83.523,6400.0
2015-01-16 12:35:00,93.28,93.3,93.21,93.25,4800.0,83.5409,83.5588,83.4782,83.514,4800.0
2015-01-16 12:40:00,93.27,93.48,93.26,93.41,12500.0,83.532,83.72,83.523,83.6573,12500.0
2015-01-16 12:45:00,93.43,93.45,93.41,93.44,4900.0,83.6753,83.6932,83.6573,83.6842,4900.0
2015-01-16 12:50:00,93.46,93.57,93.45,93.56,10200.0,83.7021,83.8006,83.6932,83.7917,10200.0
2015-01-16 12:55:00,93.52,93.56,93.48,93.53,5700.0,83.7559,83.7917,83.72,83.7648,5700.0
2015-01-16 13:00:00,93.53,93.53,93.32,93.32,6600.0,83.7648,83.7648,83.5767,83.5767,6600.0
2015-01-16 13:05:00,93.33,93.5,93.33,93.45,7300.0,83.5857,83.7379,83.5857,83.6932,7300.0
2015-01-16 13:10:00,93.45,93.46,93.3,93.31,15500.0,83.6932,83.7021,83.5588,83.5678,15500.0
2015-01-16 13:15:00,93.3,93.33,93.26,93.27,8500.0,83.5588,83.5857,83.523,83.532,8500.0
2015-01-16 13:20:00,93.26,93.33,93.2,93.33,6600.0,83.523,83.5857,83.4693,83.5857,6600.0
2015-01-16 13:25:00,93.35,93.36,93.25,93.3,4700.0,83.6036,83.6126,83.514,83.5588,4700.0
2015-01-16 13:30:00,93.34,93.51,93.3,93.51,5700.0,83.5947,83.7469,83.5588,83.7469,5700.0
2015-01-16 13:35:00,93.56,93.58,93.5,93.58,6500.0,83.7917,83.8096,83.7379,83.8096,6500.0
2015-01-16 13:40:00,93.55,93.58,93.5,93.57,5100.0,83.7827,83.8096,83.7379,83.8006,5100.0
2015-01-16 13:45:00,93.55,93.59,93.51,93.59,4100.0,83.7827,83.8185,83.7469,83.8185,4100.0
2015-01-16 13:50:00,93.59,93.63,93.56,93.6,4900.0,83.8185,83.8544,83.7917,83.8275,4900.0
2015-01-16 13:55:00,93.6,93.68,93.59,93.68,5100.0,83.8275,83.8992,83.8185,83.8992,5100.0
2015-01-16 14:00:00,93.68,93.72,93.65,93.66,5300.0,83.8992,83.935,83.8723,83.8812,5300.0
2015-01-16 14:05:00,93.68,93.7,93.65,93.65,6300.0,83.8992,83.9171,83.8723,83.8723,6300.0
2015-01-16 14:10:00,93.66,93.7,93.54,93.55,10700.0,83.8812,83.9171,83.7738,83.7827,10700.0
2015-01-16 14:15:00,93.56,93.61,93.55,93.59,5500.0,83.7917,83.8365,83.7827,83.8185,5500.0
2015-01-16 14:20:00,93.58,93.62,93.56,93.61,5900.0,83.8096,83.8454,83.7917,83.8365,5900.0
2015-01-16 14:25:00,93.61,93.64,93.54,93.57,7200.0,83.8365,83.8633,83.7738,83.8006,7200.0
2015-01-16 14:30:00,93.59,93.59,93.48,93.56,5800.0,83.8185,83.8185,83.72,83.7917,5800.0
2015-01-16 14:35:00,93.55,93.58,93.4,93.4,15100.0,83.7827,83.8096,83.6484,83.6484,15100.0
2015-01-16 14:40:00,93.41,93.47,93.39,93.4,20400.0,83.6573,83.7111,83.6394,83.6484,20400.0
2015-01-16 14:45:00,93.39,93.46,93.38,93.39,16000.0,83.6394,83.7021,83.6305,83.6394,16000.0
2015-01-16 14:50:00,93.38,93.57,93.36,93.56,16100.0,83.6305,83.8006,83.6126,83.7917,16100.0
2015-01-16 14:55:00,93.57,93.65,93.57,93.61,7100.0,83.8006,83.8723,83.8006,83.8365,7100.0
2015-01-16 15:00:00,93.59,93.68,93.54,93.67,8000.0,83.8185,83.8992,83.7738,83.8902,8000.0
2015-01-16 15:05:00,93.64,93.65,93.56,93.6,6600.0,83.8633,83.8723,83.7917,83.8275,6600.0
2015-01-16 15:10:00,93.58,93.59,93.5,93.55,6900.0,83.8096,83.8185,83.7379,83.7827,6900.0
2015-01-16 15:15:00,93.57,93.65,93.52,93.59,9800.0,83.8006,83.8723,83.7559,83.8185,9800.0
2015-01-16 15:20:00,93.59,93.75,93.59,93.74,11600.0,83.8185,83.9618,83.8185,83.9529,11600.0
2015-01-16 15:25:00,93.73,93.79,93.73,93.74,8300.0,83.9439,83.9977,83.9439,83.9529,8300.0
2015-01-16 15:30:00,93.72,93.78,93.68,93.78,11500.0,83.935,83.9887,83.8992,83.9887,11500.0
2015-01-16 15:35:00,93.78,94.03,93.78,94.03,11100.0,83.9887,84.2126,83.9887,84.2126,11100.0
2015-01-16 15:40:00,94.03,94.06,93.94,93.99,23100.0,84.2126,84.2395,84.132,84.1768,23100.0
2015-01-16 15:45:00,93.99,94.18,93.97,94.11,26900.0,84.1768,84.3469,84.1589,84.2843,26900.0
2015-01-16 15:50:00,94.12,94.16,94.06,94.1,24000.0,84.2932,84.329,84.2395,84.2753,24000.0
2015-01-16 15:55:00,94.09,94.17,94.07,94.1,56400.0,84.2663,84.338,84.2484,84.2753,56400.0
2015-01-20 09:30:00,94.73,95.27,94.62,95.2,34600.0,84.8395,85.3231,84.741,85.2605,34600.0
2015-01-20 09:35:00,95.15,95.19,94.37,94.41,10300.0,85.2157,85.2515,84.5171,84.5529,10300.0
2015-01-20 09:40:00,94.38,94.55,94.32,94.54,24800.0,84.5261,84.6783,84.4723,84.6694,24800.0
2015-01-20 09:45:00,94.53,94.69,94.25,94.41,10400.0,84.6604,84.8037,84.4096,84.5529,10400.0
2015-01-20 09:50:00,94.35,94.4,94.26,94.35,25300.0,84.4992,84.544,84.4186,84.4992,25300.0
2015-01-20 09:55:00,94.38,94.39,94.29,94.32,3500.0,84.5261,84.535,84.4455,84.4723,3500.0
2015-01-20 10:00:00,94.35,94.39,94.0,94.07,10500.0,84.4992,84.535,84.1857,84.2484,10500.0
2015-01-20 10:05:00,94.08,94.48,94.08,94.45,10200.0,84.2574,84.6156,84.2574,84.5888,10200.0
2015-01-20 10:10:00,94.45,94.52,94.34,94.39,8100.0,84.5888,84.6515,84.4902,84.535,8100.0
2015-01-20 10:15:00,94.38,94.5,94.12,94.19,6200.0,84.5261,84.6335,84.2932,84.3559,6200.0
2015-01-20 10:20:00,94.19,94.38,94.06,94.38,10000.0,84.3559,84.5261,84.2395,84.5261,10000.0
2015-01-20 10:25:00,94.38,94.38,93.96,93.96,8300.0,84.5261,84.5261,84.1499,84.1499,8300.0
2015-01-20 10:30:00,93.96,94.02,93.69,93.69,9700.0,84.1499,84.2037,83.9081,83.9081,9700.0
2015-01-20 10:35:00,93.73,93.81,93.59,93.59,6700.0,83.9439,84.0156,83.8185,83.8185,6700.0
2015-01-20 10:40:00,93.55,93.6,93.39,93.44,7800.0,83.7827,83.8275,83.6394,83.6842,7800.0
2015-01-20 10:45:00,93.46,93.72,93.44,93.72,2500.0,83.7021,83.935,83.6842,83.935,2500.0
2015-01-20 10:50:00,93.71,93.74,93.64,93.72,4800.0,83.926,83.9529,83.8633,83.935,4800.0
2015-01-20 10:55:00,93.72,93.72,93.61,93.64,5200.0,83.935,83.935,83.8365,83.8633,5200.0
2015-01-20 11:00:00,93.65,93.67,93.5,93.67,5400.0,83.8723,83.8902,83.7379,83.8902,5400.0
2015-01-20 11:05:00,93.65,93.85,93.64,93.84,2100.0,83.8723,84.0514,83.8633,84.0424,2100.0
2015-01-20 11:10:00,93.83,93.91,93.8,93.91,4100.0,84.0335,84.1051,84.0066,84.1051,4100.0
2015-01-20 11:15:00,93.91,93.93,93.78,93.82,2400.0,84.1051,84.1231,83.9887,84.0245,2400.0
2015-01-20 11:20:00,93.9,93.92,93.86,93.86,6200.0,84.0962,84.1141,84.0604,84.0604,6200.0
2015-01-20 11:25:00,93.84,93.84,93.7,93.73,9200.0,84.0424,84.0424,83.9171,83.9439,9200.0
2015-01-20 11:30:00,93.67,93.77,93.63,93.65,4200.0,83.8902,83.9798,83.8544,83.8723,4200.0
2015-01-20 11:35:00,93.66,93.67,93.51,93.56,11600.0,83.8812,83.8902,83.7469,83.7917,11600.0
2015-01-20 11:40:00,93.55,93.56,93.4,93.42,4500.0,83.7827,83.7917,83.6484,83.6663,4500.0
2015-01-20 11:45:00,93.4,93.4,93.07,93.12,7100.0,83.6484,83.6484,83.3528,83.3976,7100.0
2015-01-20 11:50:00,93.1,93.21,93.05,93.2,8300.0,83.3797,83.4782,83.3349,83.4693,8300.0
2015-01-20 11:55:00,93.25,93.39,93.23,93.37,3500.0,83.514,83.6394,83.4961,83.6215,3500.0
2015-01-20 12:00:00,93.37,93.45,93.34,93.41,4900.0,83.6215,83.6932,83.5947,83.6573,4900.0
2015-01-20 12:05:00,93.4,93.58,93.4,93.58,1800.0,83.6484,83.8096,83.6484,83.8096,1800.0
2015-01-20 12:10:00,93.58,93.6,93.52,93.56,4500.0,83.8096,83.8275,83.7559,83.7917,4500.0
2015-01-20 12:15:00,93.56,93.58,93.51,93.55,4700.0,83.7917,83.8096,83.7469,83.7827,4700.0
2015-01-20 12:20:00,93.52,93.58,93.52,93.53,4400.0,83.7559,83.8096,83.7559,83.7648,4400.0
2015-01-20 12:25:00,93.51,93.61,93.51,93.6,3200.0,83.7469,83.8365,83.7469,83.8275,3200.0
2015-01-20 12:30:00,93.6,93.62,93.56,93.56,6000.0,83.8275,83.8454,83.7917,83.7917,6000.0
2015-01-20 12:35:00,93.53,93.53,93.45,93.46,7600.0,83.7648,83.7648,83.6932,83.7021,7600.0
2015-01-20 12:40:00,93.48,93.56,93.48,93.55,4700.0,83.72,83.7917,83.72,83.7827,4700.0
2015-01-20 12:45:00,93.56,93.63,93.55,93.55,6100.0,83.7917,83.8544,83.7827,83.7827,6100.0
2015-01-20 12:50:00,93.56,93.57,93.49,93.51,11200.0,83.7917,83.8006,83.729,83.7469,11200.0
2015-01-20 12:55:00,93.5,93.63,93.5,93.61,17700.0,83.7379,83.8544,83.7379,83.8365,17700.0
2015-01-20 13:00:00,93.61,93.74,93.59,93.72,4700.0,83.8365,83.9529,83.8185,83.935,4700.0
2015-01-20 13:05:00,93.72,93.73,93.61,93.61,5600.0,83.935,83.9439,83.8365,83.8365,5600.0
2015-01-20 13:10:00,93.58,93.69,93.56,93.67,6200.0,83.8096,83.9081,83.7917,83.8902,6200.0
2015-01-20 13:15:00,93.66,93.73,93.65,93.73,5100.0,83.8812,83.9439,83.8723,83.9439,5100.0
2015-01-20 13:20:00,93.77,94.01,93.77,93.96,5900.0,83.9798,84.1947,83.9798,84.1499,5900.0
2015-01-20 13:25:00,93.97,93.97,93.92,93.94,9800.0,84.1589,84.1589,84.1141,84.132,9800.0
2015-01-20 13:30:00,93.97,94.04,93.96,93.96,7600.0,84.1589,84.2216,84.1499,84.1499,7600.0
2015-01-20 13:35:00,93.95,93.95,93.87,93.89,6400.0,84.141,84.141,84.0693,84.0872,6400.0
2015-01-20 13:40:00,93.88,93.88,93.77,93.84,5500.0,84.0783,84.0783,83.9798,84.0424,5500.0
2015-01-20 13:45:00,93.83,93.87,93.77,93.77,8100.0,84.0335,84.0693,83.9798,83.9798,8100.0
2015-01-20 13:50:00,93.79,93.84,93.75,93.79,10200.0,83.9977,84.0424,83.9618,83.9977,10200.0
2015-01-20 13:55:00,93.78,93.78,93.75,93.75,6900.0,83.9887,83.9887,83.9618,83.9618,6900.0
2015-01-20 14:00:00,93.75,93.96,93.75,93.95,11600.0,83.9618,84.1499,83.9618,84.141,11600.0
2015-01-20 14:05:00,93.93,94.05,93.93,94.05,9100.0,84.1231,84.2305,84.1231,84.2305,9100.0
2015-01-20 14:10:00,94.06,94.06,94.0,94.01,5900.0,84.2395,84.2395,84.1857,84.1947,5900.0
2015-01-20 14:15:00,94.0,94.34,93.96,94.06,85900.0,84.1857,84.4902,84.1499,84.2395,85900.0
2015-01-20 14:20:00,94.06,94.14,93.92,93.94,12700.0,84.2395,84.3111,84.1141,84.132,12700.0
2015-01-20 14:25:00,93.95,93.95,93.79,93.89,4800.0,84.141,84.141,83.9977,84.0872,4800.0
2015-01-20 14:30:00,93.92,94.16,93.92,94.13,6200.0,84.1141,84.329,84.1141,84.3022,6200.0
2015-01-20 14:35:00,94.13,94.17,94.11,94.14,3900.0,84.3022,84.338,84.2843,84.3111,3900.0
2015-01-20 14:40:00,94.14,94.34,94.14,94.32,8600.0,84.3111,84.4902,84.3111,84.4723,8600.0
2015-01-20 14:45:00,94.27,94.37,94.25,94.37,7000.0,84.4276,84.5171,84.4096,84.5171,7000.0
2015-01-20 14:50:00,94.38,94.4,94.26,94.27,6400.0,84.5261,84.544,84.4186,84.4276,6400.0
2015-01-20 14:55:00,94.24,94.28,94.23,94.26,10000.0,84.4007,84.4365,84.3917,84.4186,10000.0
2015-01-20 15:00:00,94.28,94.31,94.16,94.17,6700.0,84.4365,84.4634,84.329,84.338,6700.0
2015-01-20 15:05:00,94.17,94.21,94.12,94.21,11900.0,84.338,84.3738,84.2932,84.3738,11900.0
2015-01-20 15:10:00,94.2,94.2,94.12,94.18,9000.0,84.3649,84.3649,84.2932,84.3469,9000.0
2015-01-20 15:15:00,94.18,94.31,94.16,94.26,15500.0,84.3469,84.4634,84.329,84.4186,15500.0
2015-01-20 15:20:00,94.25,94.27,94.14,94.16,10900.0,84.4096,84.4276,84.3111,84.329,10900.0
2015-01-20 15:25:00,94.19,94.26,94.15,94.17,16600.0,84.3559,84.4186,84.3201,84.338,16600.0
2015-01-20 15:30:00,94.17,94.17,93.95,94.06,15200.0,84.338,84.338,84.141,84.2395,15200.0
2015-01-20 15:35:00,94.05,94.16,94.03,94.11,25600.0,84.2305,84.329,84.2126,84.2843,25600.0
2015-01-20 15:40:00,94.09,94.21,94.07,94.16,13100.0,84.2663,84.3738,84.2484,84.329,13100.0
2015-01-20 15:45:00,94.16,94.29,94.16,94.25,31000.0,84.329,84.4455,84.329,84.4096,31000.0
2015-01-20 15:50:00,94.25,94.26,94.07,94.1,22000.0,84.4096,84.4186,84.2484,84.2753,22000.0
2015-01-20 15:55:00,94.1,94.21,94.08,94.17,36200.0,84.2753,84.3738,84.2574,84.338,36200.0
2015-01-21 09:30:00,93.68,93.68,93.15,93.15,14000.0,83.8992,83.8992,83.4245,83.4245,14000.0
2015-01-21 09:35:00,93.15,93.69,93.0,93.66,11200.0,83.4245,83.9081,83.2901,83.8812,11200.0
2015-01-21 09:40:00,93.71,93.88,93.43,93.51,16600.0,83.926,84.0783,83.6753,83.7469,16600.0
2015-01-21 09:45:00,93.44,93.58,93.31,93.31,10700.0,83.6842,83.8096,83.5678,83.5678,10700.0
2015-01-21 09:50:00,93.29,93.54,93.23,93.25,12700.0,83.5499,83.7738,83.4961,83.514,12700.0
2015-01-21 09:55:00,93.31,93.41,93.09,93.15,13000.0,83.5678,83.6573,83.3708,83.4245,13000.0
2015-01-21 10:00:00,93.19,93.3,93.1,93.22,13500.0,83.4603,83.5588,83.3797,83.4872,13500.0
2015-01-21 10:05:00,93.21,93.32,93.02,93.12,8200.0,83.4782,83.5767,83.3081,83.3976,8200.0
2015-01-21 10:10:00,93.11,93.29,92.89,93.28,24500.0,83.3887,83.5499,83.1916,83.5409,24500.0
2015-01-21 10:15:00,93.28,93.44,93.25,93.44,15000.0,83.5409,83.6842,83.514,83.6842,15000.0
2015-01-21 10:20:00,93.47,93.55,93.4,93.55,21500.0,83.7111,83.7827,83.6484,83.7827,21500.0
2015-01-21 10:25:00,93.51,93.63,93.37,93.37,16600.0,83.7469,83.8544,83.6215,83.6215,16600.0
2015-01-21 10:30:00,93.4,93.46,93.27,93.41,27300.0,83.6484,83.7021,83.532,83.6573,27300.0
2015-01-21 10:35:00,93.41,93.42,93.28,93.28,11800.0,83.6573,83.6663,83.5409,83.5409,11800.0
2015-01-21 10:40:00,93.3,93.46,93.29,93.45,6500.0,83.5588,83.7021,83.5499,83.6932,6500.0
2015-01-21 10:45:00,93.5,93.7,93.47,93.7,11000.0,83.7379,83.9171,83.7111,83.9171,11000.0
2015-01-21 10:50:00,93.71,93.86,93.66,93.86,7900.0,83.926,84.0604,83.8812,84.0604,7900.0
2015-01-21 10:55:00,93.92,94.0,93.81,93.87,7700.0,84.1141,84.1857,84.0156,84.0693,7700.0
2015-01-21 11:00:00,93.9,94.01,93.87,93.87,7900.0,84.0962,84.1947,84.0693,84.0693,7900.0
2015-01-21 11:05:00,93.87,93.88,93.7,93.7,6200.0,84.0693,84.0783,83.9171,83.9171,6200.0
2015-01-21 11:10:00,93.71,93.8,93.7,93.8,5900.0,83.926,84.0066,83.9171,84.0066,5900.0
2015-01-21 11:15:00,93.79,93.79,93.64,93.69,7100.0,83.9977,83.9977,83.8633,83.9081,7100.0
2015-01-21 11:20:00,93.69,93.69,93.54,93.63,6400.0,83.9081,83.9081,83.7738,83.8544,6400.0
2015-01-21 11:25:00,93.66,93.66,93.57,93.66,5500.0,83.8812,83.8812,83.8006,83.8812,5500.0
2015-01-21 11:30:00,93.69,93.72,93.63,93.64,6200.0,83.9081,83.935,83.8544,83.8633,6200.0
2015-01-21 11:35:00,93.64,93.66,93.46,93.55,6200.0,83.8633,83.8812,83.7021,83.7827,6200.0
2015-01-21 11:40:00,93.55,93.55,93.4,93.47,4200.0,83.7827,83.7827,83.6484,83.7111,4200.0
2015-01-21 11:45:00,93.51,93.58,93.48,93.49,5700.0,83.7469,83.8096,83.72,83.729,5700.0
2015-01-21 11:50:00,93.52,93.62,93.49,93.51,7400.0,83.7559,83.8454,83.729,83.7469,7400.0
2015-01-21 11:55:00,93.5,93.56,93.48,93.52,4600.0,83.7379,83.7917,83.72,83.7559,4600.0
2015-01-21 12:00:00,93.55,93.55,93.46,93.53,4900.0,83.7827,83.7827,83.7021,83.7648,4900.0
2015-01-21 12:05:00,93.51,93.52,93.33,93.33,8000.0,83.7469,83.7559,83.5857,83.5857,8000.0
2015-01-21 12:10:00,93.34,93.43,93.29,93.43,5400.0,83.5947,83.6753,83.5499,83.6753,5400.0
2015-01-21 12:15:00,93.44,93.47,93.34,93.34,5500.0,83.6842,83.7111,83.5947,83.5947,5500.0
2015-01-21 12:20:00,93.35,93.37,93.24,93.27,6000.0,83.6036,83.6215,83.5051,83.532,6000.0
2015-01-21 12:25:00,93.23,93.25,93.18,93.25,10600.0,83.4961,83.514,83.4514,83.514,10600.0
2015-01-21 12:30:00,93.23,93.32,93.17,93.17,6900.0,83.4961,83.5767,83.4424,83.4424,6900.0
2015-01-21 12:35:00,93.13,93.14,92.97,93.04,8500.0,83.4066,83.4155,83.2633,83.326,8500.0
2015-01-21 12:40:00,93.03,93.08,93.0,93.03,5500.0,83.317,83.3618,83.2901,83.317,5500.0
2015-01-21 12:45:00,93.05,93.19,93.05,93.1,7700.0,83.3349,83.4603,83.3349,83.3797,7700.0
2015-01-21 12:50:00,93.09,93.09,92.74,92.86,14000.0,83.3708,83.3708,83.0573,83.1648,14000.0
2015-01-21 12:55:00,92.87,92.99,92.86,92.93,5300.0,83.1737,83.2812,83.1648,83.2275,5300.0
2015-01-21 13:00:00,92.89,93.0,92.85,92.97,7000.0,83.1916,83.2901,83.1558,83.2633,7000.0
2015-01-21 13:05:00,92.95,93.0,92.9,93.0,4500.0,83.2454,83.2901,83.2006,83.2901,4500.0
2015-01-21 13:10:00,92.98,92.98,92.85,92.94,3900.0,83.2722,83.2722,83.1558,83.2364,3900.0
2015-01-21 13:15:00,92.96,92.99,92.9,92.99,3900.0,83.2543,83.2812,83.2006,83.2812,3900.0
2015-01-21 13:20:00,92.98,93.04,92.91,92.92,5300.0,83.2722,83.326,83.2095,83.2185,5300.0
2015-01-21 13:25:00,92.93,92.93,92.66,92.67,6400.0,83.2275,83.2275,82.9856,82.9946,6400.0
2015-01-21 13:30:00,92.65,92.66,92.55,92.63,4500.0,82.9767,82.9856,82.8871,82.9588,4500.0
2015-01-21 13:35:00,92.63,92.74,92.53,92.74,4500.0,82.9588,83.0573,82.8692,83.0573,4500.0
2015-01-21 13:40:00,92.73,92.73,92.66,92.67,8400.0,83.0483,83.0483,82.9856,82.9946,8400.0
2015-01-21 13:45:00,92.68,92.7,92.59,92.59,6300.0,83.0036,83.0215,82.923,82.923,6300.0
2015-01-21 13:50:00,92.59,92.64,92.54,92.54,9400.0,82.923,82.9677,82.8782,82.8782,9400.0
2015-01-21 13:55:00,92.54,92.56,92.39,92.46,10400.0,82.8782,82.8961,82.7438,82.8065,10400.0
2015-01-21 14:00:00,92.44,92.56,92.37,92.56,7100.0,82.7886,82.8961,82.7259,82.8961,7100.0
2015-01-21 14:05:00,92.56,92.57,92.42,92.43,18400.0,82.8961,82.905,82.7707,82.7797,18400.0
2015-01-21 14:10:00,92.43,92.5,92.27,92.49,13400.0,82.7797,82.8424,82.6364,82.8334,13400.0
2015-01-21 14:15:00,92.51,92.58,92.5,92.53,16600.0,82.8513,82.914,82.8424,82.8692,16600.0
2015-01-21 14:20:00,92.53,92.64,92.52,92.61,12100.0,82.8692,82.9677,82.8603,82.9409,12100.0
2015-01-21 14:25:00,92.6,92.65,92.54,92.54,11100.0,82.9319,82.9767,82.8782,82.8782,11100.0
2015-01-21 14:30:00,92.58,92.62,92.51,92.52,9100.0,82.914,82.9498,82.8513,82.8603,9100.0
2015-01-21 14:35:00,92.5,92.53,92.39,92.41,12800.0,82.8424,82.8692,82.7438,82.7617,12800.0
2015-01-21 14:40:00,92.41,92.54,92.34,92.54,6300.0,82.7617,82.8782,82.6991,82.8782,6300.0
2015-01-21 14:45:00,92.54,92.71,92.54,92.7,9900.0,82.8782,83.0304,82.8782,83.0215,9900.0
2015-01-21 14:50:00,92.71,92.73,92.57,92.66,12900.0,83.0304,83.0483,82.905,82.9856,12900.0
2015-01-21 14:55:00,92.66,92.79,92.66,92.73,9400.0,82.9856,83.1021,82.9856,83.0483,9400.0
2015-01-21 15:00:00,92.73,92.75,92.64,92.65,8500.0,83.0483,83.0663,82.9677,82.9767,8500.0
2015-01-21 15:05:00,92.65,92.66,92.43,92.43,11400.0,82.9767,82.9856,82.7797,82.7797,11400.0
2015-01-21 15:10:00,92.43,92.58,92.36,92.58,10400.0,82.7797,82.914,82.717,82.914,10400.0
2015-01-21 15:15:00,92.54,92.76,92.54,92.76,11700.0,82.8782,83.0752,82.8782,83.0752,11700.0
2015-01-21 15:20:00,92.74,92.75,92.64,92.64,12900.0,83.0573,83.0663,82.9677,82.9677,12900.0
2015-01-21 15:25:00,92.65,92.74,92.64,92.64,10900.0,82.9767,83.0573,82.9677,82.9677,10900.0
2015-01-21 15:30:00,92.64,92.74,92.6,92.7,23100.0,82.9677,83.0573,82.9319,83.0215,23100.0
2015-01-21 15:35:00,92.7,92.77,92.65,92.73,20500.0,83.0215,83.0842,82.9767,83.0483,20500.0
2015-01-21 15:40:00,92.72,92.74,92.64,92.69,14500.0,83.0394,83.0573,82.9677,83.0125,14500.0
2015-01-21 15:45:00,92.7,92.74,92.63,92.69,19500.0,83.0215,83.0573,82.9588,83.0125,19500.0
2015-01-21 15:50:00,92.7,92.76,92.69,92.7,40000.0,83.0215,83.0752,83.0125,83.0215,40000.0
2015-01-21 15:55:00,92.71,92.77,92.68,92.71,53900.0,83.0304,83.0842,83.0036,83.0304,53900.0
2015-01-22 09:30:00,93.25,93.52,92.46,92.46,61900.0,83.514,83.7559,82.8065,82.8065,61900.0
2015-01-22 09:35:00,92.49,92.94,92.46,92.6,15900.0,82.8334,83.2364,82.8065,82.9319,15900.0
2015-01-22 09:40:00,92.75,92.75,92.41,92.62,13300.0,83.0663,83.0663,82.7617,82.9498,13300.0
2015-01-22 09:45:00,92.6,92.66,92.15,92.23,16800.0,82.9319,82.9856,82.5289,82.6005,16800.0
2015-01-22 09:50:00,92.22,92.38,91.95,92.26,36700.0,82.5916,82.7349,82.3498,82.6274,36700.0
2015-01-22 09:55:00,92.34,92.67,92.17,92.66,11200.0,82.6991,82.9946,82.5468,82.9856,11200.0
2015-01-22 10:00:00,92.66,92.81,92.6,92.67,22200.0,82.9856,83.12,82.9319,82.9946,22200.0
2015-01-22 10:05:00,92.7,92.81,92.5,92.5,29400.0,83.0215,83.12,82.8424,82.8424,29400.0
2015-01-22 10:10:00,92.62,92.97,92.55,92.87,26100.0,82.9498,83.2633,82.8871,83.1737,26100.0
2015-01-22 10:15:00,92.83,93.19,92.8,93.13,48100.0,83.1379,83.4603,83.111,83.4066,48100.0
2015-01-22 10:20:00,93.19,93.34,93.12,93.26,7100.0,83.4603,83.5947,83.3976,83.523,7100.0
2015-01-22 10:25:00,93.27,93.36,93.0,93.17,11800.0,83.532,83.6126,83.2901,83.4424,11800.0
2015-01-22 10:30:00,93.17,93.38,93.16,93.26,8500.0,83.4424,83.6305,83.4334,83.523,8500.0
2015-01-22 10:35:00,93.32,93.51,93.26,93.3,15600.0,83.5767,83.7469,83.523,83.5588,15600.0
2015-01-22 10:40:00,93.28,93.51,93.28,93.51,11300.0,83.5409,83.7469,83.5409,83.7469,11300.0
2015-01-22 10:45:00,93.46,93.52,93.4,93.44,18600.0,83.7021,83.7559,83.6484,83.6842,18600.0
2015-01-22 10:50:00,93.45,93.55,93.42,93.48,19000.0,83.6932,83.7827,83.6663,83.72,19000.0
2015-01-22 10:55:00,93.49,93.62,93.48,93.55,21200.0,83.729,83.8454,83.72,83.7827,21200.0
2015-01-22 11:00:00,93.6,93.64,93.31,93.46,29500.0,83.8275,83.8633,83.5678,83.7021,29500.0
2015-01-22 11:05:00,93.48,93.49,93.09,93.16,14700.0,83.72,83.729,83.3708,83.4334,14700.0
2015-01-22 11:10:00,93.2,93.2,93.08,93.13,8800.0,83.4693,83.4693,83.3618,83.4066,8800.0
2015-01-22 11:15:00,93.12,93.25,93.11,93.22,8600.0,83.3976,83.514,83.3887,83.4872,8600.0
2015-01-22 11:20:00,93.26,93.35,93.24,93.24,20800.0,83.523,83.6036,83.5051,83.5051,20800.0
2015-01-22 11:25:00,93.22,93.29,93.19,93.22,11800.0,83.4872,83.5499,83.4603,83.4872,11800.0
2015-01-22 11:30:00,93.21,93.26,93.08,93.21,10600.0,83.4782,83.523,83.3618,83.4782,10600.0
2015-01-22 11:35:00,93.21,93.32,93.17,93.28,8000.0,83.4782,83.5767,83.4424,83.5409,8000.0
2015-01-22 11:40:00,93.26,93.37,93.2,93.22,3700.0,83.523,83.6215,83.4693,83.4872,3700.0
2015-01-22 11:45:00,93.22,93.24,93.15,93.16,8100.0,83.4872,83.5051,83.4245,83.4334,8100.0
2015-01-22 11:50:00,93.19,93.2,93.03,93.06,9400.0,83.4603,83.4693,83.317,83.3439,9400.0
2015-01-22 11:55:00,93.07,93.21,93.06,93.21,7400.0,83.3528,83.4782,83.3439,83.4782,7400.0
2015-01-22 12:00:00,93.2,93.23,93.02,93.05,16000.0,83.4693,83.4961,83.3081,83.3349,16000.0
2015-01-22 12:05:00,93.02,93.11,92.95,93.04,8700.0,83.3081,83.3887,83.2454,83.326,8700.0
2015-01-22 12:10:00,93.04,93.1,92.94,93.08,7100.0,83.326,83.3797,83.2364,83.3618,7100.0
2015-01-22 12:15:00,93.07,93.12,93.04,93.06,6000.0,83.3528,83.3976,83.326,83.3439,6000.0
2015-01-22 12:20:00,93.08,93.16,93.07,93.07,8500.0,83.3618,83.4334,83.3528,83.3528,8500.0
2015-01-22 12:25:00,93.09,93.17,93.09,93.14,10200.0,83.3708,83.4424,83.3708,83.4155,10200.0
2015-01-22 12:30:00,93.16,93.2,93.08,93.13,7100.0,83.4334,83.4693,83.3618,83.4066,7100.0
2015-01-22 12:35:00,93.14,93.22,93.13,93.14,4300.0,83.4155,83.4872,83.4066,83.4155,4300.0
2015-01-22 12:40:00,93.17,93.23,93.15,93.22,7000.0,83.4424,83.4961,83.4245,83.4872,7000.0
2015-01-22 12:45:00,93.25,93.31,93.21,93.27,6800.0,83.514,83.5678,83.4782,83.532,6800.0
2015-01-22 12:50:00,93.27,93.27,93.04,93.04,6800.0,83.532,83.532,83.326,83.326,6800.0
2015-01-22 12:55:00,93.07,93.15,93.05,93.14,6500.0,83.3528,83.4245,83.3349,83.4155,6500.0
2015-01-22 13:00:00,93.14,93.29,93.13,93.26,11100.0,83.4155,83.5499,83.4066,83.523,11100.0
2015-01-22 13:05:00,93.28,93.33,93.25,93.3,5100.0,83.5409,83.5857,83.514,83.5588,5100.0
2015-01-22 13:10:00,93.29,93.33,92.89,93.12,29500.0,83.5499,83.5857,83.1916,83.3976,29500.0
2015-01-22 13:15:00,93.12,93.12,92.98,92.99,6300.0,83.3976,83.3976,83.2722,83.2812,6300.0
2015-01-22 13:20:00,92.93,93.07,92.87,93.05,4500.0,83.2275,83.3528,83.1737,83.3349,4500.0
2015-01-22 13:25:00,93.03,93.03,92.95,93.02,4800.0,83.317,83.317,83.2454,83.3081,4800.0
2015-01-22 13:30:00,93.03,93.13,93.03,93.1,4500.0,83.317,83.4066,83.317,83.3797,4500.0
2015-01-22 13:35:00,93.09,93.14,93.04,93.09,8200.0,83.3708,83.4155,83.326,83.3708,8200.0
2015-01-22 13:40:00,93.09,93.35,93.04,93.29,8700.0,83.3708,83.6036,83.326,83.5499,8700.0
2015-01-22 13:45:00,93.28,93.32,93.21,93.25,4400.0,83.5409,83.5767,83.4782,83.514,4400.0
2015-01-22 13:50:00,93.26,93.33,93.25,93.31,8700.0,83.523,83.5857,83.514,83.5678,8700.0
2015-01-22 13:55:00,93.32,93.41,93.29,93.41,6600.0,83.5767,83.6573,83.5499,83.6573,6600.0
2015-01-22 14:00:00,93.42,93.51,93.42,93.48,5700.0,83.6663,83.7469,83.6663,83.72,5700.0
2015-01-22 14:05:00,93.47,93.5,93.35,93.46,26900.0,83.7111,83.7379,83.6036,83.7021,26900.0
2015-01-22 14:10:00,93.45,93.64,93.42,93.64,8100.0,83.6932,83.8633,83.6663,83.8633,8100.0
2015-01-22 14:15:00,93.64,93.75,93.59,93.62,16300.0,83.8633,83.9618,83.8185,83.8454,16300.0
2015-01-22 14:20:00,93.62,93.71,93.6,93.7,17500.0,83.8454,83.926,83.8275,83.9171,17500.0
2015-01-22 14:25:00,93.7,93.79,93.68,93.75,11400.0,83.9171,83.9977,83.8992,83.9618,11400.0
2015-01-22 14:30:00,93.74,93.95,93.73,93.93,17000.0,83.9529,84.141,83.9439,84.1231,17000.0
2015-01-22 14:35:00,93.92,93.98,93.9,93.97,12200.0,84.1141,84.1678,84.0962,84.1589,12200.0
2015-01-22 14:40:00,93.99,93.99,93.87,93.93,13200.0,84.1768,84.1768,84.0693,84.1231,13200.0
2015-01-22 14:45:00,93.95,94.16,93.94,94.13,18700.0,84.141,84.329,84.132,84.3022,18700.0
2015-01-22 14:50:00,94.12,94.23,94.11,94.23,12700.0,84.2932,84.3917,84.2843,84.3917,12700.0
2015-01-22 14:55:00,94.23,94.34,94.2,94.26,12600.0,84.3917,84.4902,84.3649,84.4186,12600.0
2015-01-22 15:00:00,94.25,94.43,94.2,94.38,12700.0,84.4096,84.5708,84.3649,84.5261,12700.0
2015-01-22 15:05:00,94.36,94.38,94.31,94.33,13300.0,84.5082,84.5261,84.4634,84.4813,13300.0
2015-01-22 15:10:00,94.34,94.38,94.22,94.27,15600.0,84.4902,84.5261,84.3828,84.4276,15600.0
2015-01-22 15:15:00,94.28,94.37,94.26,94.36,9100.0,84.4365,84.5171,84.4186,84.5082,9100.0
2015-01-22 15:20:00,94.36,94.36,94.26,94.26,18300.0,84.5082,84.5082,84.4186,84.4186,18300.0
2015-01-22 15:25:00,94.26,94.37,94.21,94.34,27500.0,84.4186,84.5171,84.3738,84.4902,27500.0
2015-01-22 15:30:00,94.37,94.4,94.35,94.39,17200.0,84.5171,84.544,84.4992,84.535,17200.0
2015-01-22 15:35:00,94.39,94.49,94.35,94.46,23100.0,84.535,84.6246,84.4992,84.5977,23100.0
2015-01-22 15:40:00,94.48,94.48,94.28,94.31,39800.0,84.6156,84.6156,84.4365,84.4634,39800.0
2015-01-22 15:45:00,94.32,94.36,94.19,94.21,68200.0,84.4723,84.5082,84.3559,84.3738,68200.0
2015-01-22 15:50:00,94.2,94.22,94.12,94.22,161100.0,84.3649,84.3828,84.2932,84.3828,161100.0
2015-01-22 15:55:00,94.21,94.37,94.2,94.36,63300.0,84.3738,84.5171,84.3649,84.5082,63300.0
2015-01-23 09:30:00,93.8,94.38,93.8,94.0,34400.0,84.0066,84.5261,84.0066,84.1857,34400.0
2015-01-23 09:35:00,94.03,94.15,93.88,93.98,9700.0,84.2126,84.3201,84.0783,84.1678,9700.0
2015-01-23 09:40:00,94.02,94.04,93.85,93.85,7400.0,84.2037,84.2216,84.0514,84.0514,7400.0
2015-01-23 09:45:00,93.78,94.12,93.72,93.98,5700.0,83.9887,84.2932,83.935,84.1678,5700.0
2015-01-23 09:50:00,94.0,94.0,93.66,93.66,7300.0,84.1857,84.1857,83.8812,83.8812,7300.0
2015-01-23 09:55:00,93.72,93.72,93.41,93.49,9700.0,83.935,83.935,83.6573,83.729,9700.0
2015-01-23 10:00:00,93.5,93.76,93.4,93.58,15200.0,83.7379,83.9708,83.6484,83.8096,15200.0
2015-01-23 10:05:00,93.62,93.81,93.62,93.71,19400.0,83.8454,84.0156,83.8454,83.926,19400.0
2015-01-23 10:10:00,93.74,93.87,93.72,93.8,5600.0,83.9529,84.0693,83.935,84.0066,5600.0
2015-01-23 10:15:00,93.76,93.85,93.74,93.84,5200.0,83.9708,84.0514,83.9529,84.0424,5200.0
2015-01-23 10:20:00,93.85,94.03,93.85,93.91,7300.0,84.0514,84.2126,84.0514,84.1051,7300.0
2015-01-23 10:25:00,93.91,93.91,93.79,93.87,4300.0,84.1051,84.1051,83.9977,84.0693,4300.0
2015-01-23 10:30:00,93.85,93.89,93.67,93.67,33000.0,84.0514,84.0872,83.8902,83.8902,33000.0
2015-01-23 10:35:00,93.67,93.67,93.52,93.52,6100.0,83.8902,83.8902,83.7559,83.7559,6100.0
2015-01-23 10:40:00,93.52,93.62,93.52,93.55,12000.0,83.7559,83.8454,83.7559,83.7827,12000.0
2015-01-23 10:45:00,93.56,93.58,93.45,93.53,11000.0,83.7917,83.8096,83.6932,83.7648,11000.0
2015-01-23 10:50:00,93.52,93.65,93.48,93.62,14400.0,83.7559,83.8723,83.72,83.8454,14400.0
2015-01-23 10:55:00,93.61,93.8,93.61,93.71,11500.0,83.8365,84.0066,83.8365,83.926,11500.0
2015-01-23 11:00:00,93.74,93.83,93.7,93.82,6000.0,83.9529,84.0335,83.9171,84.0245,6000.0
2015-01-23 11:05:00,93.81,93.85,93.77,93.81,6100.0,84.0156,84.0514,83.9798,84.0156,6100.0
2015-01-23 11:10:00,93.86,93.88,93.72,93.81,6900.0,84.0604,84.0783,83.935,84.0156,6900.0
2015-01-23 11:15:00,93.83,93.96,93.79,93.95,21400.0,84.0335,84.1499,83.9977,84.141,21400.0
2015-01-23 11:20:00,93.95,94.01,93.88,94.01,5900.0,84.141,84.1947,84.0783,84.1947,5900.0
2015-01-23 11:25:00,94.02,94.03,93.94,93.98,6300.0,84.2037,84.2126,84.132,84.1678,6300.0
2015-01-23 11:30:00,93.98,93.98,93.88,93.93,5500.0,84.1678,84.1678,84.0783,84.1231,5500.0
2015-01-23 11:35:00,93.93,93.97,93.91,93.91,6000.0,84.1231,84.1589,84.1051,84.1051,6000.0
2015-01-23 11:40:00,93.88,93.89,93.83,93.84,3200.0,84.0783,84.0872,84.0335,84.0424,3200.0
2015-01-23 11:45:00,93.87,93.97,93.87,93.95,6700.0,84.0693,84.1589,84.0693,84.141,6700.0
2015-01-23 11:50:00,93.91,93.93,93.77,93.84,7400.0,84.1051,84.1231,83.9798,84.0424,7400.0
2015-01-23 11:55:00,93.83,93.88,93.82,93.86,3100.0,84.0335,84.0783,84.0245,84.0604,3100.0
2015-01-23 12:00:00,93.84,93.94,93.84,93.93,4600.0,84.0424,84.132,84.0424,84.1231,4600.0
2015-01-23 12:05:00,93.92,93.98,93.92,93.94,13700.0,84.1141,84.1678,84.1141,84.132,13700.0
2015-01-23 12:10:00,93.98,94.19,93.97,94.16,6400.0,84.1678,84.3559,84.1589,84.329,6400.0
2015-01-23 12:15:00,94.17,94.19,94.1,94.1,4700.0,84.338,84.3559,84.2753,84.2753,4700.0
2015-01-23 12:20:00,94.07,94.07,93.97,94.06,6600.0,84.2484,84.2484,84.1589,84.2395,6600.0
2015-01-23 12:25:00,94.09,94.14,94.08,94.08,2800.0,84.2663,84.3111,84.2574,84.2574,2800.0
2015-01-23 12:30:00,94.1,94.16,94.09,94.16,3700.0,84.2753,84.329,84.2663,84.329,3700.0
2015-01-23 12:35:00,94.17,94.3,94.17,94.29,6900.0,84.338,84.4544,84.338,84.4455,6900.0
2015-01-23 12:40:00,94.3,94.3,94.24,94.25,7000.0,84.4544,84.4544,84.4007,84.4096,7000.0
2015-01-23 12:45:00,94.24,94.25,94.2,94.2,6800.0,84.4007,84.4096,84.3649,84.3649,6800.0
2015-01-23 12:50:00,94.22,94.3,94.2,94.22,7100.0,84.3828,84.4544,84.3649,84.3828,7100.0
2015-01-23 12:55:00,94.2,94.3,94.18,94.3,6200.0,84.3649,84.4544,84.3469,84.4544,6200.0
2015-01-23 13:00:00,94.28,94.29,94.21,94.23,7200.0,84.4365,84.4455,84.3738,84.3917,7200.0
2015-01-23 13:05:00,94.22,94.23,94.17,94.19,12500.0,84.3828,84.3917,84.338,84.3559,12500.0
2015-01-23 13:10:00,94.2,94.22,94.13,94.15,17900.0,84.3649,84.3828,84.3022,84.3201,17900.0
2015-01-23 13:15:00,94.14,94.14,94.01,94.01,3500.0,84.3111,84.3111,84.1947,84.1947,3500.0
2015-01-23 13:20:00,93.99,94.03,93.98,94.03,3900.0,84.1768,84.2126,84.1678,84.2126,3900.0
2015-01-23 13:25:00,94.08,94.1,94.01,94.01,3600.0,84.2574,84.2753,84.1947,84.1947,3600.0
2015-01-23 13:30:00,94.04,94.11,94.04,94.07,2600.0,84.2216,84.2843,84.2216,84.2484,2600.0
2015-01-23 13:35:00,94.07,94.14,94.02,94.14,8100.0,84.2484,84.3111,84.2037,84.3111,8100.0
2015-01-23 13:40:00,94.14,94.21,94.12,94.16,2800.0,84.3111,84.3738,84.2932,84.329,2800.0
2015-01-23 13:45:00,94.16,94.27,94.15,94.25,6800.0,84.329,84.4276,84.3201,84.4096,6800.0
2015-01-23 13:50:00,94.27,94.33,94.23,94.3,6000.0,84.4276,84.4813,84.3917,84.4544,6000.0
2015-01-23 13:55:00,94.28,94.29,94.22,94.28,4300.0,84.4365,84.4455,84.3828,84.4365,4300.0
2015-01-23 14:00:00,94.31,94.36,94.28,94.35,6300.0,84.4634,84.5082,84.4365,84.4992,6300.0
2015-01-23 14:05:00,94.35,94.35,94.3,94.35,8800.0,84.4992,84.4992,84.4544,84.4992,8800.0
2015-01-23 14:10:00,94.36,94.39,94.35,94.35,5200.0,84.5082,84.535,84.4992,84.4992,5200.0
2015-01-23 14:15:00,94.34,94.36,94.13,94.13,7700.0,84.4902,84.5082,84.3022,84.3022,7700.0
2015-01-23 14:20:00,94.16,94.23,94.15,94.23,7100.0,84.329,84.3917,84.3201,84.3917,7100.0
2015-01-23 14:25:00,94.2,94.31,94.17,94.31,49500.0,84.3649,84.4634,84.338,84.4634,49500.0
2015-01-23 14:30:00,94.31,94.33,94.24,94.28,4200.0,84.4634,84.4813,84.4007,84.4365,4200.0
2015-01-23 14:35:00,94.27,94.27,94.12,94.14,14500.0,84.4276,84.4276,84.2932,84.3111,14500.0
2015-01-23 14:40:00,94.18,94.18,94.12,94.12,2900.0,84.3469,84.3469,84.2932,84.2932,2900.0
2015-01-23 14:45:00,94.12,94.12,93.92,93.95,15900.0,84.2932,84.2932,84.1141,84.141,15900.0
2015-01-23 14:50:00,93.94,94.04,93.91,94.0,5300.0,84.132,84.2216,84.1051,84.1857,5300.0
2015-01-23 14:55:00,94.03,94.08,93.98,93.98,4700.0,84.2126,84.2574,84.1678,84.1678,4700.0
2015-01-23 15:00:00,93.97,93.97,93.84,93.88,55400.0,84.1589,84.1589,84.0424,84.0783,55400.0
2015-01-23 15:05:00,93.88,93.92,93.77,93.92,10200.0,84.0783,84.1141,83.9798,84.1141,10200.0
2015-01-23 15:10:00,93.89,93.98,93.89,93.94,4000.0,84.0872,84.1678,84.0872,84.132,4000.0
2015-01-23 15:15:00,93.95,94.03,93.94,94.03,11600.0,84.141,84.2126,84.132,84.2126,11600.0
2015-01-23 15:20:00,94.03,94.04,94.0,94.03,7100.0,84.2126,84.2216,84.1857,84.2126,7100.0
2015-01-23 15:25:00,94.03,94.07,93.98,94.04,10900.0,84.2126,84.2484,84.1678,84.2216,10900.0
2015-01-23 15:30:00,94.04,94.04,93.9,93.94,55700.0,84.2216,84.2216,84.0962,84.132,55700.0
2015-01-23 15:35:00,93.95,93.95,93.88,93.88,14100.0,84.141,84.141,84.0783,84.0783,14100.0
2015-01-23 15:40:00,93.87,93.97,93.87,93.94,9800.0,84.0693,84.1589,84.0693,84.132,9800.0
2015-01-23 15:45:00,93.94,93.96,93.82,93.84,19600.0,84.132,84.1499,84.0245,84.0424,19600.0
2015-01-23 15:50:00,93.85,93.87,93.74,93.8,31700.0,84.0514,84.0693,83.9529,84.0066,31700.0
2015-01-23 15:55:00,93.8,93.82,93.69,93.76,45800.0,84.0066,84.0245,83.9081,83.9708,45800.0
2015-01-26 09:30:00,93.46,93.6,93.16,93.16,15700.0,83.7021,83.8275,83.4334,83.4334,15700.0
2015-01-26 09:35:00,93.17,93.17,92.76,92.76,3000.0,83.4424,83.4424,83.0752,83.0752,3000.0
2015-01-26 09:40:00,92.77,92.78,92.23,92.35,39300.0,83.0842,83.0931,82.6005,82.708,39300.0
2015-01-26 09:45:00,92.38,92.45,92.27,92.37,3600.0,82.7349,82.7976,82.6364,82.7259,3600.0
2015-01-26 09:50:00,92.4,92.8,92.39,92.73,35700.0,82.7528,83.111,82.7438,83.0483,35700.0
2015-01-26 09:55:00,92.77,92.95,92.75,92.95,9500.0,83.0842,83.2454,83.0663,83.2454,9500.0
2015-01-26 10:00:00,92.93,93.07,92.73,92.89,7400.0,83.2275,83.3528,83.0483,83.1916,7400.0
2015-01-26 10:05:00,92.9,93.1,92.9,93.1,8100.0,83.2006,83.3797,83.2006,83.3797,8100.0
2015-01-26 10:10:00,93.08,93.11,93.02,93.04,7800.0,83.3618,83.3887,83.3081,83.326,7800.0
2015-01-26 10:15:00,93.04,93.08,92.87,92.97,12000.0,83.326,83.3618,83.1737,83.2633,12000.0
2015-01-26 10:20:00,93.01,93.32,92.98,93.32,9800.0,83.2991,83.5767,83.2722,83.5767,9800.0
2015-01-26 10:25:00,93.32,93.4,93.14,93.19,8700.0,83.5767,83.6484,83.4155,83.4603,8700.0
2015-01-26 10:30:00,93.19,93.21,93.1,93.21,5000.0,83.4603,83.4782,83.3797,83.4782,5000.0
2015-01-26 10:35:00,93.25,93.36,93.24,93.3,4500.0,83.514,83.6126,83.5051,83.5588,4500.0
2015-01-26 10:40:00,93.33,93.5,93.33,93.4,5800.0,83.5857,83.7379,83.5857,83.6484,5800.0
2015-01-26 10:45:00,93.42,93.6,93.41,93.51,6500.0,83.6663,83.8275,83.6573,83.7469,6500.0
2015-01-26 10:50:00,93.52,93.74,93.51,93.74,25800.0,83.7559,83.9529,83.7469,83.9529,25800.0
2015-01-26 10:55:00,93.74,93.77,93.7,93.75,5300.0,83.9529,83.9798,83.9171,83.9618,5300.0
2015-01-26 11:00:00,93.72,93.73,93.63,93.69,5400.0,83.935,83.9439,83.8544,83.9081,5400.0
2015-01-26 11:05:00,93.72,93.78,93.67,93.69,4100.0,83.935,83.9887,83.8902,83.9081,4100.0
2015-01-26 11:10:00,93.64,93.68,93.6,93.67,3400.0,83.8633,83.8992,83.8275,83.8902,3400.0
2015-01-26 11:15:00,93.66,93.67,93.51,93.56,4500.0,83.8812,83.8902,83.7469,83.7917,4500.0
2015-01-26 11:20:00,93.59,93.61,93.53,93.59,3400.0,83.8185,83.8365,83.7648,83.8185,3400.0
2015-01-26 11:25:00,93.59,93.62,93.55,93.62,5300.0,83.8185,83.8454,83.7827,83.8454,5300.0
2015-01-26 11:30:00,93.66,93.71,93.56,93.56,3900.0,83.8812,83.926,83.7917,83.7917,3900.0
2015-01-26 11:35:00,93.54,93.69,93.54,93.68,5600.0,83.7738,83.9081,83.7738,83.8992,5600.0
2015-01-26 11:40:00,93.69,93.8,93.69,93.78,6100.0,83.9081,84.0066,83.9081,83.9887,6100.0
2015-01-26 11:45:00,93.81,93.88,93.75,93.83,3200.0,84.0156,84.0783,83.9618,84.0335,3200.0
2015-01-26 11:50:00,93.82,93.93,93.81,93.93,3300.0,84.0245,84.1231,84.0156,84.1231,3300.0
2015-01-26 11:55:00,93.94,93.97,93.92,93.97,2300.0,84.132,84.1589,84.1141,84.1589,2300.0
2015-01-26 12:00:00,93.96,93.98,93.85,93.9,4000.0,84.1499,84.1678,84.0514,84.0962,4000.0
2015-01-26 12:05:00,93.87,94.06,93.86,94.06,3400.0,84.0693,84.2395,84.0604,84.2395,3400.0
2015-01-26 12:10:00,94.05,94.07,93.95,93.95,3900.0,84.2305,84.2484,84.141,84.141,3900.0
2015-01-26 12:15:00,93.95,94.0,93.92,93.98,3400.0,84.141,84.1857,84.1141,84.1678,3400.0
2015-01-26 12:20:00,93.99,94.02,93.92,93.92,2900.0,84.1768,84.2037,84.1141,84.1141,2900.0
2015-01-26 12:25:00,93.92,93.92,93.85,93.92,3600.0,84.1141,84.1141,84.0514,84.1141,3600.0
2015-01-26 12:30:00,93.92,93.92,93.83,93.83,2800.0,84.1141,84.1141,84.0335,84.0335,2800.0
2015-01-26 12:35:00,93.79,93.81,93.75,93.81,5600.0,83.9977,84.0156,83.9618,84.0156,5600.0
2015-01-26 12:40:00,93.79,93.92,93.79,93.92,4400.0,83.9977,84.1141,83.9977,84.1141,4400.0
2015-01-26 12:45:00,93.92,93.94,93.84,93.89,21900.0,84.1141,84.132,84.0424,84.0872,21900.0
2015-01-26 12:50:00,93.9,93.98,93.9,93.97,2600.0,84.0962,84.1678,84.0962,84.1589,2600.0
2015-01-26 12:55:00,93.98,94.01,93.92,93.98,3800.0,84.1678,84.1947,84.1141,84.1678,3800.0
2015-01-26 13:00:00,93.96,93.96,93.89,93.94,2600.0,84.1499,84.1499,84.0872,84.132,2600.0
2015-01-26 13:05:00,93.94,93.94,93.8,93.83,2300.0,84.132,84.132,84.0066,84.0335,2300.0
2015-01-26 13:10:00,93.83,93.89,93.83,93.85,2500.0,84.0335,84.0872,84.0335,84.0514,2500.0
2015-01-26 13:15:00,93.86,93.95,93.86,93.94,2600.0,84.0604,84.141,84.0604,84.132,2600.0
2015-01-26 13:20:00,93.96,93.96,93.94,93.94,1000.0,84.1499,84.1499,84.132,84.132,1000.0
2015-01-26 13:25:00,93.93,93.96,93.93,93.95,3000.0,84.1231,84.1499,84.1231,84.141,3000.0
2015-01-26 13:30:00,93.97,94.17,93.96,94.14,16700.0,84.1589,84.338,84.1499,84.3111,16700.0
2015-01-26 13:35:00,94.13,94.15,94.04,94.07,7400.0,84.3022,84.3201,84.2216,84.2484,7400.0
2015-01-26 13:40:00,94.12,94.16,94.11,94.13,3200.0,84.2932,84.329,84.2843,84.3022,3200.0
2015-01-26 13:45:00,94.14,94.24,94.06,94.21,11100.0,84.3111,84.4007,84.2395,84.3738,11100.0
2015-01-26 13:50:00,94.26,94.27,94.23,94.23,3300.0,84.4186,84.4276,84.3917,84.3917,3300.0
2015-01-26 13:55:00,94.24,94.31,94.22,94.28,6800.0,84.4007,84.4634,84.3828,84.4365,6800.0
2015-01-26 14:00:00,94.3,94.3,94.26,94.29,3300.0,84.4544,84.4544,84.4186,84.4455,3300.0
2015-01-26 14:05:00,94.28,94.29,94.19,94.21,5400.0,84.4365,84.4455,84.3559,84.3738,5400.0
2015-01-26 14:10:00,94.21,94.22,94.09,94.09,5000.0,84.3738,84.3828,84.2663,84.2663,5000.0
2015-01-26 14:15:00,94.08,94.11,94.07,94.07,4500.0,84.2574,84.2843,84.2484,84.2484,4500.0
2015-01-26 14:20:00,94.08,94.12,94.07,94.12,3300.0,84.2574,84.2932,84.2484,84.2932,3300.0
2015-01-26 14:25:00,94.12,94.16,94.05,94.16,5800.0,84.2932,84.329,84.2305,84.329,5800.0
2015-01-26 14:30:00,94.17,94.21,94.17,94.2,5500.0,84.338,84.3738,84.338,84.3649,5500.0
2015-01-26 14:35:00,94.22,94.24,94.11,94.15,10400.0,84.3828,84.4007,84.2843,84.3201,10400.0
2015-01-26 14:40:00,94.17,94.22,94.09,94.1,4900.0,84.338,84.3828,84.2663,84.2753,4900.0
2015-01-26 14:45:00,94.08,94.11,93.97,94.11,5900.0,84.2574,84.2843,84.1589,84.2843,5900.0
2015-01-26 14:50:00,94.09,94.09,94.04,94.08,2700.0,84.2663,84.2663,84.2216,84.2574,2700.0
2015-01-26 14:55:00,94.1,94.17,94.1,94.11,3300.0,84.2753,84.338,84.2753,84.2843,3300.0
2015-01-26 15:00:00,94.13,94.15,94.04,94.04,3300.0,84.3022,84.3201,84.2216,84.2216,3300.0
2015-01-26 15:05:00,94.05,94.17,94.04,94.15,5600.0,84.2305,84.338,84.2216,84.3201,5600.0
2015-01-26 15:10:00,94.17,94.26,94.14,94.15,7400.0,84.338,84.4186,84.3111,84.3201,7400.0
2015-01-26 15:15:00,94.13,94.13,93.99,94.06,8100.0,84.3022,84.3022,84.1768,84.2395,8100.0
2015-01-26 15:20:00,94.07,94.18,94.06,94.18,8900.0,84.2484,84.3469,84.2395,84.3469,8900.0
2015-01-26 15:25:00,94.17,94.2,94.09,94.09,9500.0,84.338,84.3649,84.2663,84.2663,9500.0
2015-01-26 15:30:00,94.08,94.14,94.07,94.11,9600.0,84.2574,84.3111,84.2484,84.2843,9600.0
2015-01-26 15:35:00,94.11,94.25,94.1,94.2,7900.0,84.2843,84.4096,84.2753,84.3649,7900.0
2015-01-26 15:40:00,94.22,94.22,94.14,94.14,5100.0,84.3828,84.3828,84.3111,84.3111,5100.0
2015-01-26 15:45:00,94.15,94.19,94.09,94.09,8300.0,84.3201,84.3559,84.2663,84.2663,8300.0
2015-01-26 15:50:00,94.11,94.17,94.1,94.16,12200.0,84.2843,84.338,84.2753,84.329,12200.0
2015-01-26 15:55:00,94.16,94.25,94.11,94.21,19400.0,84.329,84.4096,84.2843,84.3738,19400.0
2015-01-27 09:30:00,93.14,93.34,93.04,93.1,11400.0,83.4155,83.5947,83.326,83.3797,11400.0
2015-01-27 09:35:00,93.32,93.35,92.96,93.31,11300.0,83.5767,83.6036,83.2543,83.5678,11300.0
2015-01-27 09:40:00,93.35,93.55,93.02,93.14,10800.0,83.6036,83.7827,83.3081,83.4155,10800.0
2015-01-27 09:45:00,93.09,93.43,92.97,93.33,12500.0,83.3708,83.6753,83.2633,83.5857,12500.0
2015-01-27 09:50:00,93.24,93.3,93.06,93.27,8400.0,83.5051,83.5588,83.3439,83.532,8400.0
2015-01-27 09:55:00,93.26,93.27,93.01,93.03,6700.0,83.523,83.532,83.2991,83.317,6700.0
2015-01-27 10:00:00,93.12,93.44,93.04,93.27,11400.0,83.3976,83.6842,83.326,83.532,11400.0
2015-01-27 10:05:00,93.32,93.37,93.27,93.34,6700.0,83.5767,83.6215,83.532,83.5947,6700.0
2015-01-27 10:10:00,93.4,93.52,93.34,93.48,5700.0,83.6484,83.7559,83.5947,83.72,5700.0
2015-01-27 10:15:00,93.43,93.49,93.32,93.4,8900.0,83.6753,83.729,83.5767,83.6484,8900.0
2015-01-27 10:20:00,93.48,93.49,93.34,93.39,4000.0,83.72,83.729,83.5947,83.6394,4000.0
2015-01-27 10:25:00,93.36,93.53,93.34,93.43,9200.0,83.6126,83.7648,83.5947,83.6753,9200.0
2015-01-27 10:30:00,93.35,93.35,92.98,93.01,7700.0,83.6036,83.6036,83.2722,83.2991,7700.0
2015-01-27 10:35:00,92.97,93.01,92.84,93.01,10000.0,83.2633,83.2991,83.1469,83.2991,10000.0
2015-01-27 10:40:00,93.01,93.01,92.71,92.73,9700.0,83.2991,83.2991,83.0304,83.0483,9700.0
2015-01-27 10:45:00,92.75,92.89,92.7,92.84,11000.0,83.0663,83.1916,83.0215,83.1469,11000.0
2015-01-27 10:50:00,92.83,92.94,92.81,92.84,7600.0,83.1379,83.2364,83.12,83.1469,7600.0
2015-01-27 10:55:00,92.84,93.07,92.84,93.07,4000.0,83.1469,83.3528,83.1469,83.3528,4000.0
2015-01-27 11:00:00,93.03,93.15,93.02,93.15,4700.0,83.317,83.4245,83.3081,83.4245,4700.0
2015-01-27 11:05:00,93.16,93.32,93.15,93.3,7100.0,83.4334,83.5767,83.4245,83.5588,7100.0
2015-01-27 11:10:00,93.31,93.33,93.17,93.17,7700.0,83.5678,83.5857,83.4424,83.4424,7700.0
2015-01-27 11:15:00,93.17,93.33,93.16,93.33,4200.0,83.4424,83.5857,83.4334,83.5857,4200.0
2015-01-27 11:20:00,93.33,93.37,93.16,93.16,6100.0,83.5857,83.6215,83.4334,83.4334,6100.0
2015-01-27 11:25:00,93.16,93.33,93.1,93.31,6100.0,83.4334,83.5857,83.3797,83.5678,6100.0
2015-01-27 11:30:00,93.31,93.46,93.3,93.39,5500.0,83.5678,83.7021,83.5588,83.6394,5500.0
2015-01-27 11:35:00,93.38,93.38,93.32,93.35,2700.0,83.6305,83.6305,83.5767,83.6036,2700.0
2015-01-27 11:40:00,93.32,93.37,93.28,93.28,5700.0,83.5767,83.6215,83.5409,83.5409,5700.0
2015-01-27 11:45:00,93.31,93.44,93.29,93.44,4700.0,83.5678,83.6842,83.5499,83.6842,4700.0
2015-01-27 11:50:00,93.47,93.52,93.4,93.4,5600.0,83.7111,83.7559,83.6484,83.6484,5600.0
2015-01-27 11:55:00,93.39,93.4,93.09,93.09,5800.0,83.6394,83.6484,83.3708,83.3708,5800.0
2015-01-27 12:00:00,93.08,93.11,93.06,93.06,9100.0,83.3618,83.3887,83.3439,83.3439,9100.0
2015-01-27 12:05:00,93.09,93.22,93.05,93.22,3500.0,83.3708,83.4872,83.3349,83.4872,3500.0
2015-01-27 12:10:00,93.24,93.34,93.24,93.34,5200.0,83.5051,83.5947,83.5051,83.5947,5200.0
2015-01-27 12:15:00,93.31,93.33,93.27,93.31,5500.0,83.5678,83.5857,83.532,83.5678,5500.0
2015-01-27 12:20:00,93.32,93.35,93.28,93.31,4800.0,83.5767,83.6036,83.5409,83.5678,4800.0
2015-01-27 12:25:00,93.31,93.61,93.28,93.61,6800.0,83.5678,83.8365,83.5409,83.8365,6800.0
2015-01-27 12:30:00,93.61,93.66,93.52,93.66,4400.0,83.8365,83.8812,83.7559,83.8812,4400.0
2015-01-27 12:35:00,93.67,93.67,93.55,93.67,3200.0,83.8902,83.8902,83.7827,83.8902,3200.0
2015-01-27 12:40:00,93.68,93.74,93.62,93.71,5600.0,83.8992,83.9529,83.8454,83.926,5600.0
2015-01-27 12:45:00,93.7,93.72,93.63,93.63,4600.0,83.9171,83.935,83.8544,83.8544,4600.0
2015-01-27 12:50:00,93.65,93.73,93.65,93.73,2800.0,83.8723,83.9439,83.8723,83.9439,2800.0
2015-01-27 12:55:00,93.75,93.81,93.72,93.79,4900.0,83.9618,84.0156,83.935,83.9977,4900.0
2015-01-27 13:00:00,93.85,93.89,93.77,93.77,5100.0,84.0514,84.0872,83.9798,83.9798,5100.0
2015-01-27 13:05:00,93.8,93.87,93.73,93.87,5100.0,84.0066,84.0693,83.9439,84.0693,5100.0
2015-01-27 13:10:00,93.89,93.94,93.85,93.86,6700.0,84.0872,84.132,84.0514,84.0604,6700.0
2015-01-27 13:15:00,93.89,94.09,93.89,94.03,5900.0,84.0872,84.2663,84.0872,84.2126,5900.0
2015-01-27 13:20:00,94.04,94.17,94.04,94.09,9300.0,84.2216,84.338,84.2216,84.2663,9300.0
2015-01-27 13:25:00,94.09,94.09,93.99,94.03,4700.0,84.2663,84.2663,84.1768,84.2126,4700.0
2015-01-27 13:30:00,94.03,94.1,94.03,94.04,4800.0,84.2126,84.2753,84.2126,84.2216,4800.0
2015-01-27 13:35:00,94.05,94.12,94.05,94.09,4100.0,84.2305,84.2932,84.2305,84.2663,4100.0
2015-01-27 13:40:00,94.08,94.08,93.88,93.88,4600.0,84.2574,84.2574,84.0783,84.0783,4600.0
2015-01-27 13:45:00,93.85,93.97,93.82,93.97,1800.0,84.0514,84.1589,84.0245,84.1589,1800.0
2015-01-27 13:50:00,93.97,94.11,93.97,94.0,19000.0,84.1589,84.2843,84.1589,84.1857,19000.0
2015-01-27 13:55:00,94.01,94.1,94.0,94.05,18200.0,84.1947,84.2753,84.1857,84.2305,18200.0
2015-01-27 14:00:00,94.05,94.09,94.0,94.06,6900.0,84.2305,84.2663,84.1857,84.2395,6900.0
2015-01-27 14:05:00,94.04,94.09,94.0,94.0,7400.0,84.2216,84.2663,84.1857,84.1857,7400.0
2015-01-27 14:10:00,94.0,94.13,94.0,94.03,12000.0,84.1857,84.3022,84.1857,84.2126,12000.0
2015-01-27 14:15:00,94.03,94.21,94.02,94.21,6000.0,84.2126,84.3738,84.2037,84.3738,6000.0
2015-01-27 14:20:00,94.21,94.27,94.19,94.19,17700.0,84.3738,84.4276,84.3559,84.3559,17700.0
2015-01-27 14:25:00,94.19,94.32,94.19,94.25,13500.0,84.3559,84.4723,84.3559,84.4096,13500.0
2015-01-27 14:30:00,94.25,94.28,94.13,94.22,22800.0,84.4096,84.4365,84.3022,84.3828,22800.0
2015-01-27 14:35:00,94.18,94.18,94.08,94.16,6400.0,84.3469,84.3469,84.2574,84.329,6400.0
2015-01-27 14:40:00,94.18,94.21,94.03,94.1,9200.0,84.3469,84.3738,84.2126,84.2753,9200.0
2015-01-27 14:45:00,94.1,94.12,94.01,94.11,6200.0,84.2753,84.2932,84.1947,84.2843,6200.0
2015-01-27 14:50:00,94.12,94.13,93.94,93.94,10000.0,84.2932,84.3022,84.132,84.132,10000.0
2015-01-27 14:55:00,93.92,93.95,93.83,93.84,6100.0,84.1141,84.141,84.0335,84.0424,6100.0
2015-01-27 15:00:00,93.81,93.95,93.81,93.91,12000.0,84.0156,84.141,84.0156,84.1051,12000.0
2015-01-27 15:05:00,93.9,93.9,93.78,93.8,7100.0,84.0962,84.0962,83.9887,84.0066,7100.0
2015-01-27 15:10:00,93.8,93.87,93.8,93.83,10600.0,84.0066,84.0693,84.0066,84.0335,10600.0
2015-01-27 15:15:00,93.82,93.83,93.71,93.72,13200.0,84.0245,84.0335,83.926,83.935,13200.0
2015-01-27 15:20:00,93.7,93.7,93.63,93.68,7400.0,83.9171,83.9171,83.8544,83.8992,7400.0
2015-01-27 15:25:00,93.67,93.69,93.54,93.54,11100.0,83.8902,83.9081,83.7738,83.7738,11100.0
2015-01-27 15:30:00,93.54,93.71,93.54,93.7,16100.0,83.7738,83.926,83.7738,83.9171,16100.0
2015-01-27 15:35:00,93.7,93.7,93.57,93.6,16800.0,83.9171,83.9171,83.8006,83.8275,16800.0
2015-01-27 15:40:00,93.58,93.71,93.58,93.67,13300.0,83.8096,83.926,83.8096,83.8902,13300.0
2015-01-27 15:45:00,93.7,93.78,93.58,93.61,29700.0,83.9171,83.9887,83.8096,83.8365,29700.0
2015-01-27 15:50:00,93.62,93.62,93.46,93.51,30200.0,83.8454,83.8454,83.7021,83.7469,30200.0
2015-01-27 15:55:00,93.55,93.62,93.48,93.54,62200.0,83.7827,83.8454,83.72,83.7738,62200.0
2015-01-28 09:30:00,94.24,94.41,93.97,94.0,21100.0,84.4007,84.5529,84.1589,84.1857,21100.0
2015-01-28 09:35:00,94.0,94.13,93.64,93.79,16300.0,84.1857,84.3022,83.8633,83.9977,16300.0
2015-01-28 09:40:00,93.72,93.86,93.63,93.63,13100.0,83.935,84.0604,83.8544,83.8544,13100.0
2015-01-28 09:45:00,93.63,93.98,93.6,93.87,9800.0,83.8544,84.1678,83.8275,84.0693,9800.0
2015-01-28 09:50:00,93.9,94.1,93.9,94.0,7000.0,84.0962,84.2753,84.0962,84.1857,7000.0
2015-01-28 09:55:00,94.0,94.01,93.73,93.75,3700.0,84.1857,84.1947,83.9439,83.9618,3700.0
2015-01-28 10:00:00,93.75,93.89,93.74,93.77,8000.0,83.9618,84.0872,83.9529,83.9798,8000.0
2015-01-28 10:05:00,93.76,93.87,93.76,93.79,9800.0,83.9708,84.0693,83.9708,83.9977,9800.0
2015-01-28 10:10:00,93.79,93.86,93.73,93.73,4400.0,83.9977,84.0604,83.9439,83.9439,4400.0
2015-01-28 10:15:00,93.7,93.7,93.56,93.57,12600.0,83.9171,83.9171,83.7917,83.8006,12600.0
2015-01-28 10:20:00,93.62,93.77,93.61,93.74,8200.0,83.8454,83.9798,83.8365,83.9529,8200.0
2015-01-28 10:25:00,93.72,93.76,93.66,93.75,3400.0,83.935,83.9708,83.8812,83.9618,3400.0
2015-01-28 10:30:00,93.69,93.78,93.51,93.53,16900.0,83.9081,83.9887,83.7469,83.7648,16900.0
2015-01-28 10:35:00,93.52,93.52,93.39,93.45,4900.0,83.7559,83.7559,83.6394,83.6932,4900.0
2015-01-28 10:40:00,93.45,93.47,93.25,93.26,13900.0,83.6932,83.7111,83.514,83.523,13900.0
2015-01-28 10:45:00,93.24,93.24,93.07,93.12,6000.0,83.5051,83.5051,83.3528,83.3976,6000.0
2015-01-28 10:50:00,93.12,93.21,93.11,93.15,9200.0,83.3976,83.4782,83.3887,83.4245,9200.0
2015-01-28 10:55:00,93.15,93.16,93.0,93.16,9000.0,83.4245,83.4334,83.2901,83.4334,9000.0
2015-01-28 11:00:00,93.14,93.28,93.14,93.26,4300.0,83.4155,83.5409,83.4155,83.523,4300.0
2015-01-28 11:05:00,93.29,93.4,93.29,93.4,3200.0,83.5499,83.6484,83.5499,83.6484,3200.0
2015-01-28 11:10:00,93.38,93.38,93.16,93.16,4400.0,83.6305,83.6305,83.4334,83.4334,4400.0
2015-01-28 11:15:00,93.18,93.18,93.05,93.11,11000.0,83.4514,83.4514,83.3349,83.3887,11000.0
2015-01-28 11:20:00,93.1,93.17,92.97,93.09,7400.0,83.3797,83.4424,83.2633,83.3708,7400.0
2015-01-28 11:25:00,93.11,93.27,93.04,93.27,6600.0,83.3887,83.532,83.326,83.532,6600.0
2015-01-28 11:30:00,93.27,93.4,93.24,93.38,3100.0,83.532,83.6484,83.5051,83.6305,3100.0
2015-01-28 11:35:00,93.41,93.49,93.4,93.47,5600.0,83.6573,83.729,83.6484,83.7111,5600.0
2015-01-28 11:40:00,93.44,93.46,93.38,93.39,3100.0,83.6842,83.7021,83.6305,83.6394,3100.0
2015-01-28 11:45:00,93.44,93.59,93.44,93.59,3600.0,83.6842,83.8185,83.6842,83.8185,3600.0
2015-01-28 11:50:00,93.56,93.56,93.45,93.46,14200.0,83.7917,83.7917,83.6932,83.7021,14200.0
2015-01-28 11:55:00,93.44,93.48,93.39,93.47,12600.0,83.6842,83.72,83.6394,83.7111,12600.0
2015-01-28 12:00:00,93.47,93.64,93.47,93.64,5900.0,83.7111,83.8633,83.7111,83.8633,5900.0
2015-01-28 12:05:00,93.62,93.66,93.58,93.6,4800.0,83.8454,83.8812,83.8096,83.8275,4800.0
2015-01-28 12:10:00,93.6,93.6,93.53,93.57,3600.0,83.8275,83.8275,83.7648,83.8006,3600.0
2015-01-28 12:15:00,93.55,93.73,93.55,93.73,4800.0,83.7827,83.9439,83.7827,83.9439,4800.0
2015-01-28 12:20:00,93.72,93.72,93.65,93.67,3900.0,83.935,83.935,83.8723,83.8902,3900.0
2015-01-28 12:25:00,93.66,93.7,93.6,93.64,9300.0,83.8812,83.9171,83.8275,83.8633,9300.0
2015-01-28 12:30:00,93.65,93.66,93.6,93.6,7000.0,83.8723,83.8812,83.8275,83.8275,7000.0
2015-01-28 12:35:00,93.59,93.59,93.49,93.5,5900.0,83.8185,83.8185,83.729,83.7379,5900.0
2015-01-28 12:40:00,93.49,93.52,93.44,93.45,7400.0,83.729,83.7559,83.6842,83.6932,7400.0
2015-01-28 12:45:00,93.43,93.53,93.43,93.53,4100.0,83.6753,83.7648,83.6753,83.7648,4100.0
2015-01-28 12:50:00,93.53,93.6,93.49,93.49,4900.0,83.7648,83.8275,83.729,83.729,4900.0
2015-01-28 12:55:00,93.47,93.56,93.45,93.45,4400.0,83.7111,83.7917,83.6932,83.6932,4400.0
2015-01-28 13:00:00,93.45,93.45,93.35,93.37,5500.0,83.6932,83.6932,83.6036,83.6215,5500.0
2015-01-28 13:05:00,93.38,93.42,93.34,93.4,3300.0,83.6305,83.6663,83.5947,83.6484,3300.0
2015-01-28 13:10:00,93.39,93.39,93.26,93.29,8300.0,83.6394,83.6394,83.523,83.5499,8300.0
2015-01-28 13:15:00,93.3,93.34,93.3,93.32,4900.0,83.5588,83.5947,83.5588,83.5767,4900.0
2015-01-28 13:20:00,93.27,93.33,93.18,93.2,35500.0,83.532,83.5857,83.4514,83.4693,35500.0
2015-01-28 13:25:00,93.19,93.19,92.99,92.99,15800.0,83.4603,83.4603,83.2812,83.2812,15800.0
2015-01-28 13:30:00,93.01,93.02,92.97,92.98,18200.0,83.2991,83.3081,83.2633,83.2722,18200.0
2015-01-28 13:35:00,92.98,92.99,92.87,92.89,14100.0,83.2722,83.2812,83.1737,83.1916,14100.0
2015-01-28 13:40:00,92.89,92.92,92.8,92.81,10700.0,83.1916,83.2185,83.111,83.12,10700.0
2015-01-28 13:45:00,92.8,92.8,92.68,92.74,19000.0,83.111,83.111,83.0036,83.0573,19000.0
2015-01-28 13:50:00,92.75,92.95,92.75,92.81,6600.0,83.0663,83.2454,83.0663,83.12,6600.0
2015-01-28 13:55:00,92.8,92.8,92.29,92.39,22900.0,83.111,83.111,82.6543,82.7438,22900.0
2015-01-28 14:00:00,92.41,92.86,92.41,92.69,18700.0,82.7617,83.1648,82.7617,83.0125,18700.0
2015-01-28 14:05:00,92.67,92.72,92.29,92.29,12700.0,82.9946,83.0394,82.6543,82.6543,12700.0
2015-01-28 14:10:00,92.29,92.3,91.93,92.01,44800.0,82.6543,82.6632,82.3319,82.4035,44800.0
2015-01-28 14:15:00,92.05,92.12,91.97,92.12,33700.0,82.4393,82.502,82.3677,82.502,33700.0
2015-01-28 14:20:00,92.12,92.16,91.99,92.06,45600.0,82.502,82.5379,82.3856,82.4483,45600.0
2015-01-28 14:25:00,92.06,92.08,91.57,91.58,33000.0,82.4483,82.4662,82.0095,82.0184,33000.0
2015-01-28 14:30:00,91.57,91.65,91.44,91.54,30800.0,82.0095,82.0811,81.893,81.9826,30800.0
2015-01-28 14:35:00,91.54,91.72,91.51,91.64,10500.0,81.9826,82.1438,81.9557,82.0721,10500.0
2015-01-28 14:40:00,91.61,91.77,91.58,91.73,18800.0,82.0453,82.1886,82.0184,82.1527,18800.0
2015-01-28 14:45:00,91.73,91.84,91.7,91.75,12200.0,82.1527,82.2513,82.1259,82.1707,12200.0
2015-01-28 14:50:00,91.76,91.89,91.66,91.86,11600.0,82.1796,82.296,82.0901,82.2692,11600.0
2015-01-28 14:55:00,91.88,91.91,91.65,91.7,15100.0,82.2871,82.314,82.0811,82.1259,15100.0
2015-01-28 15:00:00,91.7,91.91,91.7,91.85,20100.0,82.1259,82.314,82.1259,82.2602,20100.0
2015-01-28 15:05:00,91.86,91.89,91.68,91.73,15800.0,82.2692,82.296,82.108,82.1527,15800.0
2015-01-28 15:10:00,91.77,91.78,91.49,91.5,55600.0,82.1886,82.1975,81.9378,81.9468,55600.0
2015-01-28 15:15:00,91.51,91.53,91.2,91.25,38000.0,81.9557,81.9736,81.6781,81.7229,38000.0
2015-01-28 15:20:00,91.23,91.42,91.23,91.28,18600.0,81.7049,81.8751,81.7049,81.7497,18600.0
2015-01-28 15:25:00,91.25,91.26,91.06,91.18,29500.0,81.7229,81.7318,81.5527,81.6602,29500.0
2015-01-28 15:30:00,91.15,91.16,90.95,90.95,33900.0,81.6333,81.6423,81.4542,81.4542,33900.0
2015-01-28 15:35:00,90.94,91.01,90.82,90.82,52200.0,81.4452,81.5079,81.3378,81.3378,52200.0
2015-01-28 15:40:00,90.83,90.83,90.6,90.72,57700.0,81.3467,81.3467,81.1407,81.2482,57700.0
2015-01-28 15:45:00,90.68,90.85,90.52,90.78,60900.0,81.2124,81.3646,81.0691,81.3019,60900.0
2015-01-28 15:50:00,90.76,90.8,90.68,90.69,44700.0,81.284,81.3198,81.2124,81.2213,44700.0
2015-01-28 15:55:00,90.7,90.76,90.59,90.63,86500.0,81.2303,81.284,81.1318,81.1676,86500.0
2015-01-29 09:30:00,90.51,91.27,90.51,91.13,31700.0,81.0601,81.7408,81.0601,81.6154,31700.0
2015-01-29 09:35:00,91.11,91.32,90.9,90.91,23700.0,81.5975,81.7856,81.4094,81.4184,23700.0
2015-01-29 09:40:00,91.01,91.09,90.89,91.09,18500.0,81.5079,81.5796,81.4004,81.5796,18500.0
2015-01-29 09:45:00,91.06,91.07,90.86,90.91,12500.0,81.5527,81.5617,81.3736,81.4184,12500.0
2015-01-29 09:50:00,90.89,90.96,90.77,90.85,21800.0,81.4004,81.4631,81.293,81.3646,21800.0
2015-01-29 09:55:00,90.86,91.0,90.8,90.8,24400.0,81.3736,81.499,81.3198,81.3198,24400.0
2015-01-29 10:00:00,90.79,90.96,90.79,90.86,28700.0,81.3109,81.4631,81.3109,81.3736,28700.0
2015-01-29 10:05:00,90.94,91.06,90.79,90.98,41400.0,81.4452,81.5527,81.3109,81.4811,41400.0
2015-01-29 10:10:00,90.92,91.07,90.78,90.89,13200.0,81.4273,81.5617,81.3019,81.4004,13200.0
2015-01-29 10:15:00,90.89,91.16,90.81,91.05,17800.0,81.4004,81.6423,81.3288,81.5437,17800.0
2015-01-29 10:20:00,91.04,91.08,90.76,90.77,55700.0,81.5348,81.5706,81.284,81.293,55700.0
2015-01-29 10:25:00,90.78,91.12,90.78,91.08,5700.0,81.3019,81.6064,81.3019,81.5706,5700.0
2015-01-29 10:30:00,91.04,91.16,90.95,90.95,8100.0,81.5348,81.6423,81.4542,81.4542,8100.0
2015-01-29 10:35:00,90.95,90.99,90.74,90.85,9900.0,81.4542,81.49,81.2661,81.3646,9900.0
2015-01-29 10:40:00,90.85,90.88,90.38,90.44,8900.0,81.3646,81.3915,80.9437,80.9974,8900.0
2015-01-29 10:45:00,90.42,90.52,90.33,90.51,5600.0,80.9795,81.0691,80.8989,81.0601,5600.0
2015-01-29 10:50:00,90.52,90.6,90.36,90.5,10600.0,81.0691,81.1407,80.9258,81.0512,10600.0
2015-01-29 10:55:00,90.55,90.72,90.52,90.68,6600.0,81.0959,81.2482,81.0691,81.2124,6600.0
2015-01-29 11:00:00,90.68,90.69,90.55,90.57,8200.0,81.2124,81.2213,81.0959,81.1139,8200.0
2015-01-29 11:05:00,90.58,90.66,90.45,90.66,7500.0,81.1228,81.1945,81.0064,81.1945,7500.0
2015-01-29 11:10:00,90.67,90.79,90.63,90.73,7500.0,81.2034,81.3109,81.1676,81.2572,7500.0
2015-01-29 11:15:00,90.69,90.84,90.45,90.49,15100.0,81.2213,81.3557,81.0064,81.0422,15100.0
2015-01-29 11:20:00,90.43,90.68,90.43,90.66,7500.0,80.9885,81.2124,80.9885,81.1945,7500.0
2015-01-29 11:25:00,90.61,90.79,90.57,90.74,16000.0,81.1497,81.3109,81.1139,81.2661,16000.0
2015-01-29 11:30:00,90.77,91.04,90.77,91.0,12600.0,81.293,81.5348,81.293,81.499,12600.0
2015-01-29 11:35:00,91.0,91.11,90.92,91.11,7600.0,81.499,81.5975,81.4273,81.5975,7600.0
2015-01-29 11:40:00,91.15,91.16,91.02,91.1,9800.0,81.6333,81.6423,81.5169,81.5885,9800.0
2015-01-29 11:45:00,91.14,91.15,91.04,91.09,7200.0,81.6243,81.6333,81.5348,81.5796,7200.0
2015-01-29 11:50:00,91.11,91.33,91.1,91.17,4700.0,81.5975,81.7945,81.5885,81.6512,4700.0
2015-01-29 11:55:00,91.21,91.28,91.13,91.15,8800.0,81.687,81.7497,81.6154,81.6333,8800.0
2015-01-29 12:00:00,91.2,91.28,91.03,91.28,12200.0,81.6781,81.7497,81.5258,81.7497,12200.0
2015-01-29 12:05:00,91.26,91.34,91.15,91.18,8000.0,81.7318,81.8035,81.6333,81.6602,8000.0
2015-01-29 12:10:00,91.19,91.31,91.1,91.16,7100.0,81.6691,81.7766,81.5885,81.6423,7100.0
2015-01-29 12:15:00,91.21,91.32,91.2,91.27,5200.0,81.687,81.7856,81.6781,81.7408,5200.0
2015-01-29 12:20:00,91.21,91.28,91.1,91.24,3800.0,81.687,81.7497,81.5885,81.7139,3800.0
2015-01-29 12:25:00,91.23,91.27,91.14,91.17,8900.0,81.7049,81.7408,81.6243,81.6512,8900.0
2015-01-29 12:30:00,91.15,91.18,91.03,91.14,7300.0,81.6333,81.6602,81.5258,81.6243,7300.0
2015-01-29 12:35:00,91.1,91.18,91.01,91.06,6000.0,81.5885,81.6602,81.5079,81.5527,6000.0
2015-01-29 12:40:00,91.1,91.13,91.0,91.05,15400.0,81.5885,81.6154,81.499,81.5437,15400.0
2015-01-29 12:45:00,91.04,91.08,90.93,91.03,7700.0,81.5348,81.5706,81.4363,81.5258,7700.0
2015-01-29 12:50:00,91.03,91.17,90.99,91.1,11900.0,81.5258,81.6512,81.49,81.5885,11900.0
2015-01-29 12:55:00,91.1,91.3,91.07,91.24,6600.0,81.5885,81.7676,81.5617,81.7139,6600.0
2015-01-29 13:00:00,91.25,91.27,91.12,91.15,12700.0,81.7229,81.7408,81.6064,81.6333,12700.0
2015-01-29 13:05:00,91.15,91.23,91.03,91.1,7900.0,81.6333,81.7049,81.5258,81.5885,7900.0
2015-01-29 13:10:00,91.11,91.3,91.11,91.26,11400.0,81.5975,81.7676,81.5975,81.7318,11400.0
2015-01-29 13:15:00,91.26,91.41,91.24,91.34,7400.0,81.7318,81.8662,81.7139,81.8035,7400.0
2015-01-29 13:20:00,91.37,91.6,91.35,91.5,8700.0,81.8303,82.0363,81.8124,81.9468,8700.0
2015-01-29 13:25:00,91.52,91.61,91.49,91.49,28600.0,81.9647,82.0453,81.9378,81.9378,28600.0
2015-01-29 13:30:00,91.5,91.6,91.45,91.57,17500.0,81.9468,82.0363,81.902,82.0095,17500.0
2015-01-29 13:35:00,91.57,91.73,91.55,91.73,9100.0,82.0095,82.1527,81.9915,82.1527,9100.0
2015-01-29 13:40:00,91.77,91.86,91.68,91.81,6400.0,82.1886,82.2692,82.108,82.2244,6400.0
2015-01-29 13:45:00,91.74,91.89,91.71,91.89,4900.0,82.1617,82.296,82.1348,82.296,4900.0
2015-01-29 13:50:00,91.95,92.08,91.95,92.06,11300.0,82.3498,82.4662,82.3498,82.4483,11300.0
2015-01-29 13:55:00,92.04,92.07,91.83,91.83,4700.0,82.4304,82.4572,82.2423,82.2423,4700.0
2015-01-29 14:00:00,91.83,91.89,91.78,91.83,7100.0,82.2423,82.296,82.1975,82.2423,7100.0
2015-01-29 14:05:00,91.81,91.86,91.76,91.76,5100.0,82.2244,82.2692,82.1796,82.1796,5100.0
2015-01-29 14:10:00,91.75,91.8,91.69,91.8,5100.0,82.1707,82.2154,82.1169,82.2154,5100.0
2015-01-29 14:15:00,91.8,91.87,91.8,91.8,5300.0,82.2154,82.2781,82.2154,82.2154,5300.0
2015-01-29 14:20:00,91.79,91.97,91.77,91.97,7200.0,82.2065,82.3677,82.1886,82.3677,7200.0
2015-01-29 14:25:00,92.01,92.14,92.0,92.12,10300.0,82.4035,82.5199,82.3946,82.502,10300.0
2015-01-29 14:30:00,92.12,92.21,92.11,92.17,14800.0,82.502,82.5826,82.4931,82.5468,14800.0
2015-01-29 14:35:00,92.17,92.18,92.0,92.02,7500.0,82.5468,82.5558,82.3946,82.4125,7500.0
2015-01-29 14:40:00,92.05,92.05,91.89,91.91,5300.0,82.4393,82.4393,82.296,82.314,5300.0
2015-01-29 14:45:00,91.93,91.93,91.81,91.81,5700.0,82.3319,82.3319,82.2244,82.2244,5700.0
2015-01-29 14:50:00,91.79,91.85,91.77,91.82,6900.0,82.2065,82.2602,82.1886,82.2333,6900.0
2015-01-29 14:55:00,91.83,91.88,91.74,91.84,8300.0,82.2423,82.2871,82.1617,82.2513,8300.0
2015-01-29 15:00:00,91.86,91.94,91.85,91.92,12100.0,82.2692,82.3408,82.2602,82.3229,12100.0
2015-01-29 15:05:00,91.92,92.17,91.91,92.15,13100.0,82.3229,82.5468,82.314,82.5289,13100.0
2015-01-29 15:10:00,92.14,92.14,91.93,91.94,15700.0,82.5199,82.5199,82.3319,82.3408,15700.0
2015-01-29 15:15:00,91.95,92.15,91.91,92.15,11700.0,82.3498,82.5289,82.314,82.5289,11700.0
2015-01-29 15:20:00,92.17,92.35,92.15,92.35,12100.0,82.5468,82.708,82.5289,82.708,12100.0
2015-01-29 15:25:00,92.36,92.4,92.26,92.28,13100.0,82.717,82.7528,82.6274,82.6453,13100.0
2015-01-29 15:30:00,92.28,92.36,92.21,92.3,18000.0,82.6453,82.717,82.5826,82.6632,18000.0
2015-01-29 15:35:00,92.28,92.49,92.24,92.47,19000.0,82.6453,82.8334,82.6095,82.8155,19000.0
2015-01-29 15:40:00,92.48,92.59,92.39,92.41,20200.0,82.8244,82.923,82.7438,82.7617,20200.0
2015-01-29 15:45:00,92.4,92.4,92.2,92.25,22200.0,82.7528,82.7528,82.5737,82.6185,22200.0
2015-01-29 15:50:00,92.25,92.33,92.21,92.3,21400.0,82.6185,82.6901,82.5826,82.6632,21400.0
2015-01-29 15:55:00,92.31,92.38,92.2,92.33,37300.0,82.6722,82.7349,82.5737,82.6901,37300.0
2015-01-30 09:30:00,91.42,92.15,91.4,92.08,16700.0,81.8751,82.5289,81.8572,82.4662,16700.0
2015-01-30 09:35:00,92.03,92.05,91.72,91.9,9100.0,82.4214,82.4393,82.1438,82.305,9100.0
2015-01-30 09:40:00,91.88,91.97,91.75,91.85,2900.0,82.2871,82.3677,82.1707,82.2602,2900.0
2015-01-30 09:45:00,91.93,92.19,91.87,91.9,18500.0,82.3319,82.5647,82.2781,82.305,18500.0
2015-01-30 09:50:00,91.9,91.94,91.78,91.89,8600.0,82.305,82.3408,82.1975,82.296,8600.0
2015-01-30 09:55:00,91.9,92.12,91.89,92.1,13200.0,82.305,82.502,82.296,82.4841,13200.0
2015-01-30 10:00:00,92.03,92.28,92.0,92.17,26200.0,82.4214,82.6453,82.3946,82.5468,26200.0
2015-01-30 10:05:00,92.21,92.25,92.09,92.1,17000.0,82.5826,82.6185,82.4752,82.4841,17000.0
2015-01-30 10:10:00,92.14,92.42,92.11,92.35,50200.0,82.5199,82.7707,82.4931,82.708,50200.0
2015-01-30 10:15:00,92.35,92.55,92.33,92.47,17800.0,82.708,82.8871,82.6901,82.8155,17800.0
2015-01-30 10:20:00,92.51,92.51,92.28,92.29,11700.0,82.8513,82.8513,82.6453,82.6543,11700.0
2015-01-30 10:25:00,92.26,92.35,92.22,92.3,11800.0,82.6274,82.708,82.5916,82.6632,11800.0
2015-01-30 10:30:00,92.31,92.31,92.16,92.19,71500.0,82.6722,82.6722,82.5379,82.5647,71500.0
2015-01-30 10:35:00,92.17,92.17,91.95,91.95,8500.0,82.5468,82.5468,82.3498,82.3498,8500.0
2015-01-30 10:40:00,91.99,92.13,91.96,92.05,5700.0,82.3856,82.511,82.3587,82.4393,5700.0
2015-01-30 10:45:00,92.09,92.25,92.08,92.15,4500.0,82.4752,82.6185,82.4662,82.5289,4500.0
2015-01-30 10:50:00,92.15,92.15,91.95,91.98,6600.0,82.5289,82.5289,82.3498,82.3766,6600.0
2015-01-30 10:55:00,91.96,91.98,91.78,91.95,9500.0,82.3587,82.3766,82.1975,82.3498,9500.0
2015-01-30 11:00:00,92.0,92.06,91.95,92.01,5300.0,82.3946,82.4483,82.3498,82.4035,5300.0
2015-01-30 11:05:00,92.01,92.04,91.8,91.86,6500.0,82.4035,82.4304,82.2154,82.2692,6500.0
2015-01-30 11:10:00,91.86,91.9,91.66,91.76,13600.0,82.2692,82.305,82.0901,82.1796,13600.0
2015-01-30 11:15:00,91.76,91.84,91.69,91.71,10300.0,82.1796,82.2513,82.1169,82.1348,10300.0
2015-01-30 11:20:00,91.76,91.87,91.71,91.82,7500.0,82.1796,82.2781,82.1348,82.2333,7500.0
2015-01-30 11:25:00,91.82,92.11,91.8,92.11,6700.0,82.2333,82.4931,82.2154,82.4931,6700.0
2015-01-30 11:30:00,92.05,92.2,92.03,92.12,4300.0,82.4393,82.5737,82.4214,82.502,4300.0
2015-01-30 11:35:00,92.12,92.19,92.02,92.06,7100.0,82.502,82.5647,82.4125,82.4483,7100.0
2015-01-30 11:40:00,92.06,92.07,91.8,91.91,10800.0,82.4483,82.4572,82.2154,82.314,10800.0
2015-01-30 11:45:00,91.9,92.12,91.9,92.08,4500.0,82.305,82.502,82.305,82.4662,4500.0
2015-01-30 11:50:00,92.08,92.08,91.86,91.87,5300.0,82.4662,82.4662,82.2692,82.2781,5300.0
2015-01-30 11:55:00,91.88,92.13,91.88,92.12,5500.0,82.2871,82.511,82.2871,82.502,5500.0
2015-01-30 12:00:00,92.14,92.33,92.14,92.21,3800.0,82.5199,82.6901,82.5199,82.5826,3800.0
2015-01-30 12:05:00,92.23,92.27,92.1,92.1,4500.0,82.6005,82.6364,82.4841,82.4841,4500.0
2015-01-30 12:10:00,92.17,92.31,92.08,92.31,3700.0,82.5468,82.6722,82.4662,82.6722,3700.0
2015-01-30 12:15:00,92.34,92.43,92.33,92.41,4000.0,82.6991,82.7797,82.6901,82.7617,4000.0
2015-01-30 12:20:00,92.42,92.51,92.42,92.48,6400.0,82.7707,82.8513,82.7707,82.8244,6400.0
2015-01-30 12:25:00,92.49,92.52,92.36,92.42,5300.0,82.8334,82.8603,82.717,82.7707,5300.0
2015-01-30 12:30:00,92.42,92.43,92.27,92.27,3500.0,82.7707,82.7797,82.6364,82.6364,3500.0
2015-01-30 12:35:00,92.26,92.28,92.17,92.17,3500.0,82.6274,82.6453,82.5468,82.5468,3500.0
2015-01-30 12:40:00,92.16,92.22,92.14,92.19,4600.0,82.5379,82.5916,82.5199,82.5647,4600.0
2015-01-30 12:45:00,92.18,92.18,92.11,92.18,5300.0,82.5558,82.5558,82.4931,82.5558,5300.0
2015-01-30 12:50:00,92.18,92.26,92.13,92.15,3600.0,82.5558,82.6274,82.511,82.5289,3600.0
2015-01-30 12:55:00,92.15,92.18,92.03,92.07,4100.0,82.5289,82.5558,82.4214,82.4572,4100.0
2015-01-30 13:00:00,92.07,92.2,92.07,92.18,5700.0,82.4572,82.5737,82.4572,82.5558,5700.0
2015-01-30 13:05:00,92.17,92.17,92.04,92.1,4100.0,82.5468,82.5468,82.4304,82.4841,4100.0
2015-01-30 13:10:00,92.09,92.11,92.02,92.03,6800.0,82.4752,82.4931,82.4125,82.4214,6800.0
2015-01-30 13:15:00,91.99,92.0,91.89,91.98,6900.0,82.3856,82.3946,82.296,82.3766,6900.0
2015-01-30 13:20:00,91.98,92.16,91.98,92.1,6700.0,82.3766,82.5379,82.3766,82.4841,6700.0
2015-01-30 13:25:00,92.07,92.28,91.99,92.28,6800.0,82.4572,82.6453,82.3856,82.6453,6800.0
2015-01-30 13:30:00,92.28,92.36,92.21,92.36,8100.0,82.6453,82.717,82.5826,82.717,8100.0
2015-01-30 13:35:00,92.39,92.39,92.31,92.37,2700.0,82.7438,82.7438,82.6722,82.7259,2700.0
2015-01-30 13:40:00,92.34,92.39,92.26,92.38,4400.0,82.6991,82.7438,82.6274,82.7349,4400.0
2015-01-30 13:45:00,92.48,92.65,92.44,92.65,4100.0,82.8244,82.9767,82.7886,82.9767,4100.0
2015-01-30 13:50:00,92.67,92.67,92.55,92.57,4700.0,82.9946,82.9946,82.8871,82.905,4700.0
2015-01-30 13:55:00,92.57,92.64,92.49,92.56,10200.0,82.905,82.9677,82.8334,82.8961,10200.0
2015-01-30 14:00:00,92.57,92.57,92.42,92.47,2900.0,82.905,82.905,82.7707,82.8155,2900.0
2015-01-30 14:05:00,92.47,92.63,92.45,92.58,13500.0,82.8155,82.9588,82.7976,82.914,13500.0
2015-01-30 14:10:00,92.58,92.59,92.46,92.5,70800.0,82.914,82.923,82.8065,82.8424,70800.0
2015-01-30 14:15:00,92.46,92.67,92.46,92.67,6800.0,82.8065,82.9946,82.8065,82.9946,6800.0
2015-01-30 14:20:00,92.68,92.77,92.65,92.77,4000.0,83.0036,83.0842,82.9767,83.0842,4000.0
2015-01-30 14:25:00,92.78,92.91,92.78,92.91,6500.0,83.0931,83.2095,83.0931,83.2095,6500.0
2015-01-30 14:30:00,92.94,92.96,92.7,92.72,8300.0,83.2364,83.2543,83.0215,83.0394,8300.0
2015-01-30 14:35:00,92.73,92.78,92.62,92.64,9500.0,83.0483,83.0931,82.9498,82.9677,9500.0
2015-01-30 14:40:00,92.62,92.67,92.47,92.53,11500.0,82.9498,82.9946,82.8155,82.8692,11500.0
2015-01-30 14:45:00,92.52,92.52,92.31,92.31,6900.0,82.8603,82.8603,82.6722,82.6722,6900.0
2015-01-30 14:50:00,92.29,92.3,92.12,92.24,20400.0,82.6543,82.6632,82.502,82.6095,20400.0
2015-01-30 14:55:00,92.22,92.22,92.04,92.06,4900.0,82.5916,82.5916,82.4304,82.4483,4900.0
2015-01-30 15:00:00,92.06,92.18,91.97,91.98,9300.0,82.4483,82.5558,82.3677,82.3766,9300.0
2015-01-30 15:05:00,91.97,92.03,91.71,91.74,11500.0,82.3677,82.4214,82.1348,82.1617,11500.0
2015-01-30 15:10:00,91.77,91.99,91.75,91.99,12200.0,82.1886,82.3856,82.1707,82.3856,12200.0
2015-01-30 15:15:00,91.99,91.99,91.67,91.67,12200.0,82.3856,82.3856,82.099,82.099,12200.0
2015-01-30 15:20:00,91.69,91.73,91.45,91.69,15300.0,82.1169,82.1527,81.902,82.1169,15300.0
2015-01-30 15:25:00,91.65,91.85,91.6,91.85,10100.0,82.0811,82.2602,82.0363,82.2602,10100.0
2015-01-30 15:30:00,91.84,91.84,91.63,91.69,13800.0,82.2513,82.2513,82.0632,82.1169,13800.0
2015-01-30 15:35:00,91.69,91.8,91.63,91.63,11300.0,82.1169,82.2154,82.0632,82.0632,11300.0
2015-01-30 15:40:00,91.63,91.63,91.35,91.48,9900.0,82.0632,82.0632,81.8124,81.9288,9900.0
2015-01-30 15:45:00,91.48,91.55,91.34,91.42,25000.0,81.9288,81.9915,81.8035,81.8751,25000.0
2015-01-30 15:50:00,91.42,91.48,91.31,91.33,21300.0,81.8751,81.9288,81.7766,81.7945,21300.0
2015-01-30 15:55:00,91.32,91.37,91.2,91.32,70400.0,81.7856,81.8303,81.6781,81.7856,70400.0
2015-02-02 09:30:00,90.74,90.74,89.22,89.26,84100.0,81.2661,81.2661,79.9048,79.9406,84100.0
2015-02-02 09:35:00,89.35,89.48,88.47,88.47,74700.0,80.0212,80.1377,79.2331,79.2331,74700.0
2015-02-02 09:40:00,88.52,88.52,87.74,88.16,77600.0,79.2779,79.2779,78.5793,78.9555,77600.0
2015-02-02 09:45:00,88.19,88.19,87.87,87.95,97600.0,78.9823,78.9823,78.6958,78.7674,97600.0
2015-02-02 09:50:00,87.95,87.95,87.66,87.79,62800.0,78.7674,78.7674,78.5077,78.6241,62800.0
2015-02-02 09:55:00,87.78,88.03,87.42,87.46,75000.0,78.6152,78.8391,78.2927,78.3286,75000.0
2015-02-02 10:00:00,87.42,87.44,86.63,86.84,171600.0,78.2927,78.3107,77.5852,77.7733,171600.0
2015-02-02 10:05:00,86.91,86.91,86.11,86.18,140300.0,77.836,77.836,77.1195,77.1822,140300.0
2015-02-02 10:10:00,86.16,86.19,85.76,85.8,238300.0,77.1643,77.1912,76.8061,76.8419,238300.0
2015-02-02 10:15:00,85.8,86.1,85.5,86.0,186600.0,76.8419,77.1106,76.5732,77.021,186600.0
2015-02-02 10:20:00,86.0,86.04,85.54,85.82,81500.0,77.021,77.0568,76.609,76.8598,81500.0
2015-02-02 10:25:00,85.82,86.03,85.77,85.98,93400.0,76.8598,77.0479,76.815,77.0031,93400.0
2015-02-02 10:30:00,85.99,86.34,85.9,86.22,123800.0,77.012,77.3255,76.9314,77.218,123800.0
2015-02-02 10:35:00,86.24,86.55,86.21,86.52,65300.0,77.2359,77.5136,77.2091,77.4867,65300.0
2015-02-02 10:40:00,86.52,86.58,86.26,86.42,70000.0,77.4867,77.5404,77.2539,77.3971,70000.0
2015-02-02 10:45:00,86.42,86.43,86.2,86.42,69700.0,77.3971,77.4061,77.2001,77.3971,69700.0
2015-02-02 10:50:00,86.42,86.95,86.36,86.84,86600.0,77.3971,77.8718,77.3434,77.7733,86600.0
2015-02-02 10:55:00,86.83,87.0,86.67,86.67,50300.0,77.7643,77.9166,77.621,77.621,50300.0
2015-02-02 11:00:00,86.68,87.34,86.67,87.32,70200.0,77.63,78.2211,77.621,78.2032,70200.0
2015-02-02 11:05:00,87.3,87.64,87.3,87.64,68000.0,78.1853,78.4898,78.1853,78.4898,68000.0
2015-02-02 11:10:00,87.65,87.86,87.65,87.78,68000.0,78.4987,78.6868,78.4987,78.6152,68000.0
2015-02-02 11:15:00,87.79,88.1,87.79,88.06,67500.0,78.6241,78.9017,78.6241,78.8659,67500.0
2015-02-02 11:20:00,88.05,88.34,87.9,88.23,51700.0,78.857,79.1167,78.7226,79.0182,51700.0
2015-02-02 11:25:00,88.23,88.8,88.23,88.8,81100.0,79.0182,79.5287,79.0182,79.5287,81100.0
2015-02-02 11:30:00,88.8,89.01,88.68,88.91,229800.0,79.5287,79.7167,79.4212,79.6272,229800.0
2015-02-02 11:35:00,88.89,88.94,88.74,88.84,189900.0,79.6093,79.654,79.4749,79.5645,189900.0
2015-02-02 11:40:00,88.83,89.0,88.81,88.88,129400.0,79.5555,79.7078,79.5376,79.6003,129400.0
2015-02-02 11:45:00,88.88,89.25,88.65,88.65,110700.0,79.6003,79.9317,79.3943,79.3943,110700.0
2015-02-02 11:50:00,88.62,88.65,88.45,88.53,101500.0,79.3675,79.3943,79.2152,79.2868,101500.0
2015-02-02 11:55:00,88.53,88.53,88.38,88.48,59700.0,79.2868,79.2868,79.1525,79.2421,59700.0
2015-02-02 12:00:00,88.48,88.48,88.2,88.3,41500.0,79.2421,79.2421,78.9913,79.0809,41500.0
2015-02-02 12:05:00,88.33,88.33,88.16,88.24,37900.0,79.1077,79.1077,78.9555,79.0271,37900.0
2015-02-02 12:10:00,88.21,88.47,88.16,88.45,28800.0,79.0003,79.2331,78.9555,79.2152,28800.0
2015-02-02 12:15:00,88.44,88.77,88.42,88.76,34400.0,79.2062,79.5018,79.1883,79.4928,34400.0
2015-02-02 12:20:00,88.76,88.8,88.49,88.49,18800.0,79.4928,79.5287,79.251,79.251,18800.0
2015-02-02 12:25:00,88.48,88.81,88.46,88.81,10200.0,79.2421,79.5376,79.2242,79.5376,10200.0
2015-02-02 12:30:00,88.82,88.85,88.73,88.84,10800.0,79.5466,79.5734,79.466,79.5645,10800.0
2015-02-02 12:35:00,88.87,89.05,88.86,88.88,39700.0,79.5913,79.7526,79.5824,79.6003,39700.0
2015-02-02 12:40:00,88.91,88.94,88.68,88.88,18200.0,79.6272,79.654,79.4212,79.6003,18200.0
2015-02-02 12:45:00,88.89,88.89,88.57,88.57,23100.0,79.6093,79.6093,79.3227,79.3227,23100.0
2015-02-02 12:50:00,88.59,88.83,88.58,88.8,23400.0,79.3406,79.5555,79.3316,79.5287,23400.0
2015-02-02 12:55:00,88.81,88.83,88.4,88.4,31100.0,79.5376,79.5555,79.1704,79.1704,31100.0
2015-02-02 13:00:00,88.43,88.49,88.35,88.39,12600.0,79.1973,79.251,79.1256,79.1615,12600.0
2015-02-02 13:05:00,88.4,88.48,88.29,88.42,24800.0,79.1704,79.2421,79.0719,79.1883,24800.0
2015-02-02 13:10:00,88.43,88.66,88.43,88.65,30500.0,79.1973,79.4033,79.1973,79.3943,30500.0
2015-02-02 13:15:00,88.64,88.74,88.53,88.69,14500.0,79.3854,79.4749,79.2868,79.4301,14500.0
2015-02-02 13:20:00,88.69,89.05,88.69,88.92,16300.0,79.4301,79.7526,79.4301,79.6361,16300.0
2015-02-02 13:25:00,88.95,88.98,88.77,88.86,11900.0,79.663,79.6899,79.5018,79.5824,11900.0
2015-02-02 13:30:00,88.86,89.04,88.62,88.62,17000.0,79.5824,79.7436,79.3675,79.3675,17000.0
2015-02-02 13:35:00,88.62,88.65,88.54,88.55,15100.0,79.3675,79.3943,79.2958,79.3048,15100.0
2015-02-02 13:40:00,88.56,88.64,88.37,88.4,14400.0,79.3137,79.3854,79.1436,79.1704,14400.0
2015-02-02 13:45:00,88.4,88.46,88.39,88.4,12600.0,79.1704,79.2242,79.1615,79.1704,12600.0
2015-02-02 13:50:00,88.41,88.49,88.17,88.17,21800.0,79.1794,79.251,78.9644,78.9644,21800.0
2015-02-02 13:55:00,88.17,88.17,87.87,87.98,31200.0,78.9644,78.9644,78.6958,78.7943,31200.0
2015-02-02 14:00:00,87.95,88.15,87.87,88.08,21800.0,78.7674,78.9465,78.6958,78.8838,21800.0
2015-02-02 14:05:00,88.08,88.12,87.92,87.92,22300.0,78.8838,78.9197,78.7405,78.7405,22300.0
2015-02-02 14:10:00,87.92,87.92,87.79,87.86,23000.0,78.7405,78.7405,78.6241,78.6868,23000.0
2015-02-02 14:15:00,87.87,88.05,87.71,87.97,23700.0,78.6958,78.857,78.5525,78.7853,23700.0
2015-02-02 14:20:00,88.0,88.37,87.98,88.32,30100.0,78.8122,79.1436,78.7943,79.0988,30100.0
2015-02-02 14:25:00,88.32,88.55,88.25,88.55,15300.0,79.0988,79.3048,79.0361,79.3048,15300.0
2015-02-02 14:30:00,88.52,88.57,88.29,88.34,22400.0,79.2779,79.3227,79.0719,79.1167,22400.0
2015-02-02 14:35:00,88.34,88.39,88.09,88.17,19700.0,79.1167,79.1615,78.8928,78.9644,19700.0
2015-02-02 14:40:00,88.17,88.34,88.17,88.27,15400.0,78.9644,79.1167,78.9644,79.054,15400.0
2015-02-02 14:45:00,88.29,88.31,88.01,88.06,14300.0,79.0719,79.0898,78.8211,78.8659,14300.0
2015-02-02 14:50:00,88.08,88.46,88.07,88.42,19300.0,78.8838,79.2242,78.8749,79.1883,19300.0
2015-02-02 14:55:00,88.4,88.43,88.23,88.39,15800.0,79.1704,79.1973,79.0182,79.1615,15800.0
2015-02-02 15:00:00,88.39,88.47,88.28,88.45,18100.0,79.1615,79.2331,79.0629,79.2152,18100.0
2015-02-02 15:05:00,88.44,88.51,88.26,88.51,21100.0,79.2062,79.2689,79.045,79.2689,21100.0
2015-02-02 15:10:00,88.51,88.59,88.47,88.58,23400.0,79.2689,79.3406,79.2331,79.3316,23400.0
2015-02-02 15:15:00,88.6,88.63,88.46,88.48,37700.0,79.3495,79.3764,79.2242,79.2421,37700.0
2015-02-02 15:20:00,88.47,88.63,88.46,88.49,32000.0,79.2331,79.3764,79.2242,79.251,32000.0
2015-02-02 15:25:00,88.49,88.61,88.44,88.61,30800.0,79.251,79.3585,79.2062,79.3585,30800.0
2015-02-02 15:30:00,88.63,88.63,88.47,88.47,43400.0,79.3764,79.3764,79.2331,79.2331,43400.0
2015-02-02 15:35:00,88.49,88.84,88.43,88.83,52700.0,79.251,79.5645,79.1973,79.5555,52700.0
2015-02-02 15:40:00,88.84,89.22,88.8,89.13,65500.0,79.5645,79.9048,79.5287,79.8242,65500.0
2015-02-02 15:45:00,89.13,89.22,89.0,89.03,52200.0,79.8242,79.9048,79.7078,79.7346,52200.0
2015-02-02 15:50:00,89.05,89.24,88.91,89.14,117400.0,79.7526,79.9227,79.6272,79.8332,117400.0
2015-02-02 15:55:00,89.14,89.35,89.11,89.31,140800.0,79.8332,80.0212,79.8063,79.9854,140800.0
2015-02-03 09:30:00,90.21,90.93,89.9,90.79,47500.0,80.7914,81.4363,80.5138,81.3109,47500.0
2015-02-03 09:35:00,90.86,90.86,90.64,90.74,24800.0,81.3736,81.3736,81.1765,81.2661,24800.0
2015-02-03 09:40:00,90.69,91.45,90.61,91.45,27000.0,81.2213,81.902,81.1497,81.902,27000.0
2015-02-03 09:45:00,91.27,91.44,91.06,91.11,17300.0,81.7408,81.893,81.5527,81.5975,17300.0
2015-02-03 09:50:00,91.14,91.15,90.94,91.12,10500.0,81.6243,81.6333,81.4452,81.6064,10500.0
2015-02-03 09:55:00,91.1,91.37,91.1,91.15,9300.0,81.5885,81.8303,81.5885,81.6333,9300.0
2015-02-03 10:00:00,91.16,91.16,90.88,90.95,21700.0,81.6423,81.6423,81.3915,81.4542,21700.0
2015-02-03 10:05:00,90.9,90.95,90.78,90.87,19400.0,81.4094,81.4542,81.3019,81.3825,19400.0
2015-02-03 10:10:00,90.85,90.95,90.81,90.9,27200.0,81.3646,81.4542,81.3288,81.4094,27200.0
2015-02-03 10:15:00,90.89,90.92,90.8,90.8,41000.0,81.4004,81.4273,81.3198,81.3198,41000.0
2015-02-03 10:20:00,90.78,90.89,90.75,90.85,8200.0,81.3019,81.4004,81.2751,81.3646,8200.0
2015-02-03 10:25:00,90.84,91.11,90.84,91.11,25400.0,81.3557,81.5975,81.3557,81.5975,25400.0
2015-02-03 10:30:00,91.11,91.14,90.96,90.96,17400.0,81.5975,81.6243,81.4631,81.4631,17400.0
2015-02-03 10:35:00,91.0,91.03,90.88,91.03,10200.0,81.499,81.5258,81.3915,81.5258,10200.0
2015-02-03 10:40:00,91.03,91.09,90.93,90.94,18600.0,81.5258,81.5796,81.4363,81.4452,18600.0
2015-02-03 10:45:00,90.95,90.98,90.8,90.81,15700.0,81.4542,81.4811,81.3198,81.3288,15700.0
2015-02-03 10:50:00,90.82,91.01,90.78,90.97,26300.0,81.3378,81.5079,81.3019,81.4721,26300.0
2015-02-03 10:55:00,91.0,91.01,90.84,90.85,20100.0,81.499,81.5079,81.3557,81.3646,20100.0
2015-02-03 11:00:00,90.85,91.02,90.84,90.98,16600.0,81.3646,81.5169,81.3557,81.4811,16600.0
2015-02-03 11:05:00,90.97,91.13,90.9,91.09,9800.0,81.4721,81.6154,81.4094,81.5796,9800.0
2015-02-03 11:10:00,91.09,91.31,90.97,91.25,23000.0,81.5796,81.7766,81.4721,81.7229,23000.0
2015-02-03 11:15:00,91.27,91.28,91.19,91.23,21300.0,81.7408,81.7497,81.6691,81.7049,21300.0
2015-02-03 11:20:00,91.24,91.27,91.13,91.13,17400.0,81.7139,81.7408,81.6154,81.6154,17400.0
2015-02-03 11:25:00,91.16,91.23,91.12,91.14,21400.0,81.6423,81.7049,81.6064,81.6243,21400.0
2015-02-03 11:30:00,91.12,91.23,91.12,91.2,13800.0,81.6064,81.7049,81.6064,81.6781,13800.0
2015-02-03 11:35:00,91.2,91.42,91.18,91.42,15100.0,81.6781,81.8751,81.6602,81.8751,15100.0
2015-02-03 11:40:00,91.42,91.63,91.39,91.56,18000.0,81.8751,82.0632,81.8482,82.0005,18000.0
2015-02-03 11:45:00,91.6,91.63,91.4,91.41,13200.0,82.0363,82.0632,81.8572,81.8662,13200.0
2015-02-03 11:50:00,91.4,91.41,91.2,91.2,13900.0,81.8572,81.8662,81.6781,81.6781,13900.0
2015-02-03 11:55:00,91.2,91.2,91.08,91.11,64800.0,81.6781,81.6781,81.5706,81.5975,64800.0
2015-02-03 12:00:00,91.12,91.12,90.91,91.05,14000.0,81.6064,81.6064,81.4184,81.5437,14000.0
2015-02-03 12:05:00,91.04,91.31,91.04,91.3,12500.0,81.5348,81.7766,81.5348,81.7676,12500.0
2015-02-03 12:10:00,91.32,91.57,91.3,91.55,13400.0,81.7856,82.0095,81.7676,81.9915,13400.0
2015-02-03 12:15:00,91.55,91.55,91.47,91.48,11700.0,81.9915,81.9915,81.9199,81.9288,11700.0
2015-02-03 12:20:00,91.51,91.55,91.41,91.42,14500.0,81.9557,81.9915,81.8662,81.8751,14500.0
2015-02-03 12:25:00,91.41,91.5,91.38,91.44,18300.0,81.8662,81.9468,81.8393,81.893,18300.0
2015-02-03 12:30:00,91.44,91.44,91.26,91.33,6000.0,81.893,81.893,81.7318,81.7945,6000.0
2015-02-03 12:35:00,91.34,91.53,91.34,91.52,40200.0,81.8035,81.9736,81.8035,81.9647,40200.0
2015-02-03 12:40:00,91.52,91.74,91.52,91.74,17100.0,81.9647,82.1617,81.9647,82.1617,17100.0
2015-02-03 12:45:00,91.75,91.78,91.68,91.71,9600.0,82.1707,82.1975,82.108,82.1348,9600.0
2015-02-03 12:50:00,91.71,91.78,91.6,91.69,13200.0,82.1348,82.1975,82.0363,82.1169,13200.0
2015-02-03 12:55:00,91.69,91.79,91.63,91.7,8500.0,82.1169,82.2065,82.0632,82.1259,8500.0
2015-02-03 13:00:00,91.72,91.79,91.7,91.75,12500.0,82.1438,82.2065,82.1259,82.1707,12500.0
2015-02-03 13:05:00,91.75,91.84,91.72,91.83,11400.0,82.1707,82.2513,82.1438,82.2423,11400.0
2015-02-03 13:10:00,91.82,91.93,91.77,91.89,19700.0,82.2333,82.3319,82.1886,82.296,19700.0
2015-02-03 13:15:00,91.86,91.91,91.81,91.9,8600.0,82.2692,82.314,82.2244,82.305,8600.0
2015-02-03 13:20:00,91.9,92.08,91.88,91.99,15200.0,82.305,82.4662,82.2871,82.3856,15200.0
2015-02-03 13:25:00,92.0,92.06,91.96,92.05,6100.0,82.3946,82.4483,82.3587,82.4393,6100.0
2015-02-03 13:30:00,92.05,92.14,91.97,91.97,15800.0,82.4393,82.5199,82.3677,82.3677,15800.0
2015-02-03 13:35:00,92.01,92.1,91.88,91.88,14100.0,82.4035,82.4841,82.2871,82.2871,14100.0
2015-02-03 13:40:00,91.86,91.87,91.63,91.64,141600.0,82.2692,82.2781,82.0632,82.0721,141600.0
2015-02-03 13:45:00,91.62,91.87,91.59,91.87,12000.0,82.0542,82.2781,82.0274,82.2781,12000.0
2015-02-03 13:50:00,91.85,92.01,91.78,91.99,11100.0,82.2602,82.4035,82.1975,82.3856,11100.0
2015-02-03 13:55:00,91.99,92.09,91.96,92.04,23900.0,82.3856,82.4752,82.3587,82.4304,23900.0
2015-02-03 14:00:00,92.04,92.08,91.86,91.89,14400.0,82.4304,82.4662,82.2692,82.296,14400.0
2015-02-03 14:05:00,91.9,91.96,91.86,91.89,13800.0,82.305,82.3587,82.2692,82.296,13800.0
2015-02-03 14:10:00,91.87,91.88,91.83,91.85,12200.0,82.2781,82.2871,82.2423,82.2602,12200.0
2015-02-03 14:15:00,91.88,92.03,91.87,92.02,12600.0,82.2871,82.4214,82.2781,82.4125,12600.0
2015-02-03 14:20:00,92.03,92.07,91.89,91.9,19000.0,82.4214,82.4572,82.296,82.305,19000.0
2015-02-03 14:25:00,91.88,91.91,91.82,91.91,15300.0,82.2871,82.314,82.2333,82.314,15300.0
2015-02-03 14:30:00,91.9,92.03,91.87,92.0,22700.0,82.305,82.4214,82.2781,82.3946,22700.0
2015-02-03 14:35:00,92.02,92.02,91.91,92.0,12300.0,82.4125,82.4125,82.314,82.3946,12300.0
2015-02-03 14:40:00,92.01,92.03,91.94,92.01,17100.0,82.4035,82.4214,82.3408,82.4035,17100.0
2015-02-03 14:45:00,92.01,92.11,91.96,92.04,16800.0,82.4035,82.4931,82.3587,82.4304,16800.0
2015-02-03 14:50:00,92.03,92.12,92.0,92.09,15400.0,82.4214,82.502,82.3946,82.4752,15400.0
2015-02-03 14:55:00,92.09,92.18,92.06,92.18,17400.0,82.4752,82.5558,82.4483,82.5558,17400.0
2015-02-03 15:00:00,92.17,92.22,92.11,92.2,11100.0,82.5468,82.5916,82.4931,82.5737,11100.0
2015-02-03 15:05:00,92.18,92.21,92.1,92.21,13800.0,82.5558,82.5826,82.4841,82.5826,13800.0
2015-02-03 15:10:00,92.21,92.22,92.01,92.15,20400.0,82.5826,82.5916,82.4035,82.5289,20400.0
2015-02-03 15:15:00,92.15,92.17,92.1,92.14,18100.0,82.5289,82.5468,82.4841,82.5199,18100.0
2015-02-03 15:20:00,92.16,92.34,92.16,92.34,11200.0,82.5379,82.6991,82.5379,82.6991,11200.0
2015-02-03 15:25:00,92.34,92.35,92.22,92.34,20300.0,82.6991,82.708,82.5916,82.6991,20300.0
2015-02-03 15:30:00,92.34,92.5,92.32,92.34,35200.0,82.6991,82.8424,82.6811,82.6991,35200.0
2015-02-03 15:35:00,92.34,92.58,92.34,92.58,50400.0,82.6991,82.914,82.6991,82.914,50400.0
2015-02-03 15:40:00,92.58,92.69,92.58,92.66,24500.0,82.914,83.0125,82.914,82.9856,24500.0
2015-02-03 15:45:00,92.66,92.79,92.61,92.69,49200.0,82.9856,83.1021,82.9409,83.0125,49200.0
2015-02-03 15:50:00,92.7,92.76,92.62,92.67,39900.0,83.0215,83.0752,82.9498,82.9946,39900.0
2015-02-03 15:55:00,92.66,92.72,92.63,92.67,62200.0,82.9856,83.0394,82.9588,82.9946,62200.0
2015-02-04 09:30:00,92.42,92.56,92.17,92.24,27200.0,82.7707,82.8961,82.5468,82.6095,27200.0
2015-02-04 09:35:00,92.34,92.35,92.15,92.28,28100.0,82.6991,82.708,82.5289,82.6453,28100.0
2015-02-04 09:40:00,92.3,92.38,91.91,91.95,13700.0,82.6632,82.7349,82.314,82.3498,13700.0
2015-02-04 09:45:00,92.03,92.08,91.94,92.05,26600.0,82.4214,82.4662,82.3408,82.4393,26600.0
2015-02-04 09:50:00,92.07,92.22,92.06,92.18,9100.0,82.4572,82.5916,82.4483,82.5558,9100.0
2015-02-04 09:55:00,92.19,92.24,92.12,92.21,7500.0,82.5647,82.6095,82.502,82.5826,7500.0
2015-02-04 10:00:00,92.22,92.42,92.2,92.32,17000.0,82.5916,82.7707,82.5737,82.6811,17000.0
2015-02-04 10:05:00,92.3,92.3,92.03,92.03,20800.0,82.6632,82.6632,82.4214,82.4214,20800.0
2015-02-04 10:10:00,92.04,92.21,91.92,91.93,21500.0,82.4304,82.5826,82.3229,82.3319,21500.0
2015-02-04 10:15:00,91.94,92.07,91.94,91.96,9700.0,82.3408,82.4572,82.3408,82.3587,9700.0
2015-02-04 10:20:00,91.93,91.96,91.81,91.87,11900.0,82.3319,82.3587,82.2244,82.2781,11900.0
2015-02-04 10:25:00,91.86,91.9,91.68,91.72,43400.0,82.2692,82.305,82.108,82.1438,43400.0
2015-02-04 10:30:00,91.72,91.87,91.65,91.76,28200.0,82.1438,82.2781,82.0811,82.1796,28200.0
2015-02-04 10:35:00,91.74,91.74,91.65,91.68,15400.0,82.1617,82.1617,82.0811,82.108,15400.0
2015-02-04 10:40:00,91.68,91.86,91.65,91.86,25200.0,82.108,82.2692,82.0811,82.2692,25200.0
2015-02-04 10:45:00,91.86,91.89,91.83,91.87,25400.0,82.2692,82.296,82.2423,82.2781,25400.0
2015-02-04 10:50:00,91.86,91.94,91.83,91.92,17500.0,82.2692,82.3408,82.2423,82.3229,17500.0
2015-02-04 10:55:00,91.93,91.93,91.81,91.92,14700.0,82.3319,82.3319,82.2244,82.3229,14700.0
2015-02-04 11:00:00,91.86,92.07,91.79,92.07,12500.0,82.2692,82.4572,82.2065,82.4572,12500.0
2015-02-04 11:05:00,92.07,92.16,91.98,92.15,11500.0,82.4572,82.5379,82.3766,82.5289,11500.0
2015-02-04 11:10:00,92.14,92.14,92.03,92.05,31100.0,82.5199,82.5199,82.4214,82.4393,31100.0
2015-02-04 11:15:00,92.06,92.08,91.91,91.92,13900.0,82.4483,82.4662,82.314,82.3229,13900.0
2015-02-04 11:20:00,91.95,92.01,91.88,92.01,20300.0,82.3498,82.4035,82.2871,82.4035,20300.0
2015-02-04 11:25:00,92.0,92.04,91.96,92.01,10400.0,82.3946,82.4304,82.3587,82.4035,10400.0
2015-02-04 11:30:00,92.04,92.16,91.99,92.12,34100.0,82.4304,82.5379,82.3856,82.502,34100.0
2015-02-04 11:35:00,92.11,92.17,92.03,92.04,21400.0,82.4931,82.5468,82.4214,82.4304,21400.0
2015-02-04 11:40:00,92.04,92.09,92.01,92.06,17000.0,82.4304,82.4752,82.4035,82.4483,17000.0
2015-02-04 11:45:00,92.05,92.1,92.02,92.06,13800.0,82.4393,82.4841,82.4125,82.4483,13800.0
2015-02-04 11:50:00,92.06,92.07,92.01,92.03,8200.0,82.4483,82.4572,82.4035,82.4214,8200.0
2015-02-04 11:55:00,92.02,92.1,91.99,92.07,8000.0,82.4125,82.4841,82.3856,82.4572,8000.0
2015-02-04 12:00:00,92.05,92.06,91.99,92.02,6200.0,82.4393,82.4483,82.3856,82.4125,6200.0
2015-02-04 12:05:00,92.02,92.07,91.98,92.01,13300.0,82.4125,82.4572,82.3766,82.4035,13300.0
2015-02-04 12:10:00,91.98,92.07,91.98,92.05,9500.0,82.3766,82.4572,82.3766,82.4393,9500.0
2015-02-04 12:15:00,92.03,92.09,91.96,92.0,10100.0,82.4214,82.4752,82.3587,82.3946,10100.0
2015-02-04 12:20:00,92.02,92.03,91.97,92.03,3500.0,82.4125,82.4214,82.3677,82.4214,3500.0
2015-02-04 12:25:00,92.04,92.04,91.77,91.78,7500.0,82.4304,82.4304,82.1886,82.1975,7500.0
2015-02-04 12:30:00,91.76,91.84,91.73,91.81,3200.0,82.1796,82.2513,82.1527,82.2244,3200.0
2015-02-04 12:35:00,91.8,91.85,91.77,91.77,4700.0,82.2154,82.2602,82.1886,82.1886,4700.0
2015-02-04 12:40:00,91.79,91.81,91.64,91.64,5300.0,82.2065,82.2244,82.0721,82.0721,5300.0
2015-02-04 12:45:00,91.67,91.73,91.65,91.65,2900.0,82.099,82.1527,82.0811,82.0811,2900.0
2015-02-04 12:50:00,91.69,91.81,91.69,91.77,4300.0,82.1169,82.2244,82.1169,82.1886,4300.0
2015-02-04 12:55:00,91.77,91.85,91.77,91.79,7700.0,82.1886,82.2602,82.1886,82.2065,7700.0
2015-02-04 13:00:00,91.8,91.97,91.77,91.97,5600.0,82.2154,82.3677,82.1886,82.3677,5600.0
2015-02-04 13:05:00,91.94,92.04,91.94,92.04,2400.0,82.3408,82.4304,82.3408,82.4304,2400.0
2015-02-04 13:10:00,92.08,92.19,92.08,92.08,9100.0,82.4662,82.5647,82.4662,82.4662,9100.0
2015-02-04 13:15:00,92.08,92.09,92.0,92.04,12000.0,82.4662,82.4752,82.3946,82.4304,12000.0
2015-02-04 13:20:00,92.04,92.05,91.99,92.0,6400.0,82.4304,82.4393,82.3856,82.3946,6400.0
2015-02-04 13:25:00,92.0,92.18,92.0,92.16,8800.0,82.3946,82.5558,82.3946,82.5379,8800.0
2015-02-04 13:30:00,92.18,92.27,92.13,92.26,22000.0,82.5558,82.6364,82.511,82.6274,22000.0
2015-02-04 13:35:00,92.27,92.28,92.17,92.24,9300.0,82.6364,82.6453,82.5468,82.6095,9300.0
2015-02-04 13:40:00,92.23,92.25,92.19,92.19,3100.0,82.6005,82.6185,82.5647,82.5647,3100.0
2015-02-04 13:45:00,92.29,92.33,92.29,92.32,2400.0,82.6543,82.6901,82.6543,82.6811,2400.0
2015-02-04 13:50:00,92.33,92.41,92.33,92.38,3700.0,82.6901,82.7617,82.6901,82.7349,3700.0
2015-02-04 13:55:00,92.35,92.37,92.25,92.35,3500.0,82.708,82.7259,82.6185,82.708,3500.0
2015-02-04 14:00:00,92.4,92.45,92.39,92.45,9000.0,82.7528,82.7976,82.7438,82.7976,9000.0
2015-02-04 14:05:00,92.45,92.45,92.18,92.18,8700.0,82.7976,82.7976,82.5558,82.5558,8700.0
2015-02-04 14:10:00,92.18,92.24,92.14,92.14,6500.0,82.5558,82.6095,82.5199,82.5199,6500.0
2015-02-04 14:15:00,92.15,92.26,92.14,92.15,6200.0,82.5289,82.6274,82.5199,82.5289,6200.0
2015-02-04 14:20:00,92.16,92.3,92.13,92.19,9100.0,82.5379,82.6632,82.511,82.5647,9100.0
2015-02-04 14:25:00,92.2,92.4,92.2,92.34,5900.0,82.5737,82.7528,82.5737,82.6991,5900.0
2015-02-04 14:30:00,92.36,92.42,92.27,92.28,8700.0,82.717,82.7707,82.6364,82.6453,8700.0
2015-02-04 14:35:00,92.33,92.49,92.33,92.48,6200.0,82.6901,82.8334,82.6901,82.8244,6200.0
2015-02-04 14:40:00,92.47,92.5,92.42,92.47,7200.0,82.8155,82.8424,82.7707,82.8155,7200.0
2015-02-04 14:45:00,92.48,92.61,92.48,92.59,11700.0,82.8244,82.9409,82.8244,82.923,11700.0
2015-02-04 14:50:00,92.59,92.6,92.46,92.6,6500.0,82.923,82.9319,82.8065,82.9319,6500.0
2015-02-04 14:55:00,92.65,92.66,92.57,92.6,9200.0,82.9767,82.9856,82.905,82.9319,9200.0
2015-02-04 15:00:00,92.6,92.6,92.48,92.58,10600.0,82.9319,82.9319,82.8244,82.914,10600.0
2015-02-04 15:05:00,92.59,92.68,92.59,92.67,12200.0,82.923,83.0036,82.923,82.9946,12200.0
2015-02-04 15:10:00,92.68,92.68,92.57,92.61,12800.0,83.0036,83.0036,82.905,82.9409,12800.0
2015-02-04 15:15:00,92.64,92.76,92.64,92.74,12700.0,82.9677,83.0752,82.9677,83.0573,12700.0
2015-02-04 15:20:00,92.74,92.82,92.72,92.79,18400.0,83.0573,83.1289,83.0394,83.1021,18400.0
2015-02-04 15:25:00,92.79,92.94,92.78,92.94,14400.0,83.1021,83.2364,83.0931,83.2364,14400.0
2015-02-04 15:30:00,92.95,93.03,92.88,92.91,28300.0,83.2454,83.317,83.1827,83.2095,28300.0
2015-02-04 15:35:00,92.91,92.94,92.59,92.59,40900.0,83.2095,83.2364,82.923,82.923,40900.0
2015-02-04 15:40:00,92.6,92.67,92.24,92.32,46100.0,82.9319,82.9946,82.6095,82.6811,46100.0
2015-02-04 15:45:00,92.26,92.26,91.9,92.16,37700.0,82.6274,82.6274,82.305,82.5379,37700.0
2015-02-04 15:50:00,92.17,92.22,92.02,92.14,26900.0,82.5468,82.5916,82.4125,82.5199,26900.0
2015-02-04 15:55:00,92.13,92.25,92.07,92.24,45500.0,82.511,82.6185,82.4572,82.6095,45500.0
2015-02-05 09:30:00,92.48,92.67,92.02,92.02,22200.0,82.8244,82.9946,82.4125,82.4125,22200.0
2015-02-05 09:35:00,92.22,92.41,92.03,92.39,5800.0,82.5916,82.7617,82.4214,82.7438,5800.0
2015-02-05 09:40:00,92.43,92.53,92.13,92.53,12000.0,82.7797,82.8692,82.511,82.8692,12000.0
2015-02-05 09:45:00,92.53,92.66,92.26,92.65,18800.0,82.8692,82.9856,82.6274,82.9767,18800.0
2015-02-05 09:50:00,92.6,92.6,92.46,92.5,5000.0,82.9319,82.9319,82.8065,82.8424,5000.0
2015-02-05 09:55:00,92.58,92.69,92.44,92.67,13200.0,82.914,83.0125,82.7886,82.9946,13200.0
2015-02-05 10:00:00,92.67,92.7,92.44,92.68,9500.0,82.9946,83.0215,82.7886,83.0036,9500.0
2015-02-05 10:05:00,92.69,92.74,92.6,92.69,8800.0,83.0125,83.0573,82.9319,83.0125,8800.0
2015-02-05 10:10:00,92.66,92.67,92.49,92.52,12400.0,82.9856,82.9946,82.8334,82.8603,12400.0
2015-02-05 10:15:00,92.53,92.61,92.44,92.6,10700.0,82.8692,82.9409,82.7886,82.9319,10700.0
2015-02-05 10:20:00,92.62,92.69,92.46,92.61,13900.0,82.9498,83.0125,82.8065,82.9409,13900.0
2015-02-05 10:25:00,92.56,92.65,92.53,92.65,3800.0,82.8961,82.9767,82.8692,82.9767,3800.0
2015-02-05 10:30:00,92.61,92.66,92.43,92.59,16100.0,82.9409,82.9856,82.7797,82.923,16100.0
2015-02-05 10:35:00,92.64,92.77,92.48,92.76,10400.0,82.9677,83.0842,82.8244,83.0752,10400.0
2015-02-05 10:40:00,92.81,92.86,92.77,92.77,8600.0,83.12,83.1648,83.0842,83.0842,8600.0
2015-02-05 10:45:00,92.83,92.97,92.83,92.94,6700.0,83.1379,83.2633,83.1379,83.2364,6700.0
2015-02-05 10:50:00,92.96,92.97,92.87,92.9,8200.0,83.2543,83.2633,83.1737,83.2006,8200.0
2015-02-05 10:55:00,92.92,92.96,92.9,92.91,3100.0,83.2185,83.2543,83.2006,83.2095,3100.0
2015-02-05 11:00:00,92.86,92.86,92.78,92.82,4100.0,83.1648,83.1648,83.0931,83.1289,4100.0
2015-02-05 11:05:00,92.82,92.91,92.82,92.88,7400.0,83.1289,83.2095,83.1289,83.1827,7400.0
2015-02-05 11:10:00,92.92,92.99,92.92,92.93,6000.0,83.2185,83.2812,83.2185,83.2275,6000.0
2015-02-05 11:15:00,92.94,92.97,92.63,92.63,8200.0,83.2364,83.2633,82.9588,82.9588,8200.0
2015-02-05 11:20:00,92.66,92.75,92.65,92.72,7800.0,82.9856,83.0663,82.9767,83.0394,7800.0
2015-02-05 11:25:00,92.71,92.78,92.69,92.75,3300.0,83.0304,83.0931,83.0125,83.0663,3300.0
2015-02-05 11:30:00,92.78,92.86,92.78,92.81,7600.0,83.0931,83.1648,83.0931,83.12,7600.0
2015-02-05 11:35:00,92.79,92.9,92.77,92.84,10900.0,83.1021,83.2006,83.0842,83.1469,10900.0
2015-02-05 11:40:00,92.86,92.86,92.75,92.77,16600.0,83.1648,83.1648,83.0663,83.0842,16600.0
2015-02-05 11:45:00,92.77,92.97,92.77,92.97,2800.0,83.0842,83.2633,83.0842,83.2633,2800.0
2015-02-05 11:50:00,92.99,93.03,92.93,92.93,4900.0,83.2812,83.317,83.2275,83.2275,4900.0
2015-02-05 11:55:00,92.96,92.99,92.94,92.98,4300.0,83.2543,83.2812,83.2364,83.2722,4300.0
2015-02-05 12:00:00,92.98,93.01,92.92,93.01,7000.0,83.2722,83.2991,83.2185,83.2991,7000.0
2015-02-05 12:05:00,92.99,93.02,92.93,93.02,5400.0,83.2812,83.3081,83.2275,83.3081,5400.0
2015-02-05 12:10:00,93.02,93.11,92.99,93.11,6600.0,83.3081,83.3887,83.2812,83.3887,6600.0
2015-02-05 12:15:00,93.09,93.14,93.08,93.13,6700.0,83.3708,83.4155,83.3618,83.4066,6700.0
2015-02-05 12:20:00,93.14,93.2,93.12,93.18,7100.0,83.4155,83.4693,83.3976,83.4514,7100.0
2015-02-05 12:25:00,93.17,93.17,93.08,93.09,6100.0,83.4424,83.4424,83.3618,83.3708,6100.0
2015-02-05 12:30:00,93.11,93.14,93.1,93.12,2600.0,83.3887,83.4155,83.3797,83.3976,2600.0
2015-02-05 12:35:00,93.14,93.17,93.11,93.15,7700.0,83.4155,83.4424,83.3887,83.4245,7700.0
2015-02-05 12:40:00,93.16,93.22,93.14,93.19,10300.0,83.4334,83.4872,83.4155,83.4603,10300.0
2015-02-05 12:45:00,93.2,93.24,93.09,93.09,7400.0,83.4693,83.5051,83.3708,83.3708,7400.0
2015-02-05 12:50:00,93.1,93.13,93.06,93.06,3700.0,83.3797,83.4066,83.3439,83.3439,3700.0
2015-02-05 12:55:00,93.06,93.09,93.01,93.09,5100.0,83.3439,83.3708,83.2991,83.3708,5100.0
2015-02-05 13:00:00,93.09,93.23,93.09,93.19,6500.0,83.3708,83.4961,83.3708,83.4603,6500.0
2015-02-05 13:05:00,93.18,93.22,93.13,93.2,3900.0,83.4514,83.4872,83.4066,83.4693,3900.0
2015-02-05 13:10:00,93.2,93.3,93.2,93.27,5500.0,83.4693,83.5588,83.4693,83.532,5500.0
2015-02-05 13:15:00,93.29,93.35,93.27,93.29,7300.0,83.5499,83.6036,83.532,83.5499,7300.0
2015-02-05 13:20:00,93.29,93.36,93.24,93.28,6800.0,83.5499,83.6126,83.5051,83.5409,6800.0
2015-02-05 13:25:00,93.3,93.34,93.25,93.26,6100.0,83.5588,83.5947,83.514,83.523,6100.0
2015-02-05 13:30:00,93.26,93.31,93.25,93.26,5500.0,83.523,83.5678,83.514,83.523,5500.0
2015-02-05 13:35:00,93.26,93.29,93.23,93.27,5300.0,83.523,83.5499,83.4961,83.532,5300.0
2015-02-05 13:40:00,93.29,93.33,93.23,93.24,11400.0,83.5499,83.5857,83.4961,83.5051,11400.0
2015-02-05 13:45:00,93.24,93.33,93.23,93.24,7100.0,83.5051,83.5857,83.4961,83.5051,7100.0
2015-02-05 13:50:00,93.24,93.26,93.09,93.09,18000.0,83.5051,83.523,83.3708,83.3708,18000.0
2015-02-05 13:55:00,93.09,93.13,93.08,93.1,6100.0,83.3708,83.4066,83.3618,83.3797,6100.0
2015-02-05 14:00:00,93.08,93.1,92.9,92.94,12400.0,83.3618,83.3797,83.2006,83.2364,12400.0
2015-02-05 14:05:00,92.93,92.94,92.75,92.85,15600.0,83.2275,83.2364,83.0663,83.1558,15600.0
2015-02-05 14:10:00,92.87,93.07,92.87,92.92,7600.0,83.1737,83.3528,83.1737,83.2185,7600.0
2015-02-05 14:15:00,92.92,92.94,92.83,92.92,8500.0,83.2185,83.2364,83.1379,83.2185,8500.0
2015-02-05 14:20:00,92.92,92.93,92.86,92.87,9000.0,83.2185,83.2275,83.1648,83.1737,9000.0
2015-02-05 14:25:00,92.88,92.91,92.81,92.86,9200.0,83.1827,83.2095,83.12,83.1648,9200.0
2015-02-05 14:30:00,92.86,92.96,92.84,92.87,12700.0,83.1648,83.2543,83.1469,83.1737,12700.0
2015-02-05 14:35:00,92.86,93.06,92.85,93.06,11800.0,83.1648,83.3439,83.1558,83.3439,11800.0
2015-02-05 14:40:00,93.05,93.07,93.02,93.03,5800.0,83.3349,83.3528,83.3081,83.317,5800.0
2015-02-05 14:45:00,93.02,93.09,92.98,93.06,7400.0,83.3081,83.3708,83.2722,83.3439,7400.0
2015-02-05 14:50:00,93.09,93.11,93.07,93.09,3400.0,83.3708,83.3887,83.3528,83.3708,3400.0
2015-02-05 14:55:00,93.11,93.11,93.02,93.07,7400.0,83.3887,83.3887,83.3081,83.3528,7400.0
2015-02-05 15:00:00,93.06,93.14,93.0,93.02,7100.0,83.3439,83.4155,83.2901,83.3081,7100.0
2015-02-05 15:05:00,93.04,93.1,93.02,93.09,8300.0,83.326,83.3797,83.3081,83.3708,8300.0
2015-02-05 15:10:00,93.09,93.12,93.04,93.11,9800.0,83.3708,83.3976,83.326,83.3887,9800.0
2015-02-05 15:15:00,93.1,93.12,93.03,93.12,11300.0,83.3797,83.3976,83.317,83.3976,11300.0
2015-02-05 15:20:00,93.13,93.19,93.11,93.19,17900.0,83.4066,83.4603,83.3887,83.4603,17900.0
2015-02-05 15:25:00,93.19,93.31,93.18,93.3,16100.0,83.4603,83.5678,83.4514,83.5588,16100.0
2015-02-05 15:30:00,93.3,93.35,93.25,93.35,17300.0,83.5588,83.6036,83.514,83.6036,17300.0
2015-02-05 15:35:00,93.33,93.35,93.28,93.33,26100.0,83.5857,83.6036,83.5409,83.5857,26100.0
2015-02-05 15:40:00,93.31,93.36,93.3,93.3,23100.0,83.5678,83.6126,83.5588,83.5588,23100.0
2015-02-05 15:45:00,93.29,93.31,93.19,93.19,24600.0,83.5499,83.5678,83.4603,83.4603,24600.0
2015-02-05 15:50:00,93.18,93.21,93.14,93.18,35200.0,83.4514,83.4782,83.4155,83.4514,35200.0
2015-02-05 15:55:00,93.17,93.33,93.14,93.27,43500.0,83.4424,83.5857,83.4155,83.532,43500.0
2015-02-06 09:30:00,96.0,98.39,96.0,98.31,123400.0,85.9769,88.1174,85.9769,88.0457,123400.0
2015-02-06 09:35:00,98.3,98.3,97.16,97.98,32600.0,88.0368,88.0368,87.0158,87.7502,32600.0
2015-02-06 09:40:00,97.88,97.97,97.0,97.49,65700.0,87.6606,87.7412,86.8725,87.3114,65700.0
2015-02-06 09:45:00,97.52,97.67,97.19,97.67,55800.0,87.3382,87.4726,87.0427,87.4726,55800.0
2015-02-06 09:50:00,97.6,97.91,97.45,97.72,46600.0,87.4099,87.6875,87.2755,87.5173,46600.0
2015-02-06 09:55:00,97.74,97.93,97.65,97.76,43300.0,87.5353,87.7054,87.4547,87.5532,43300.0
2015-02-06 10:00:00,97.79,97.8,97.68,97.74,47500.0,87.58,87.589,87.4815,87.5353,47500.0
2015-02-06 10:05:00,97.74,97.78,97.48,97.69,48500.0,87.5353,87.5711,87.3024,87.4905,48500.0
2015-02-06 10:10:00,97.68,97.75,97.68,97.74,49100.0,87.4815,87.5442,87.4815,87.5353,49100.0
2015-02-06 10:15:00,97.74,97.79,97.69,97.76,76100.0,87.5353,87.58,87.4905,87.5532,76100.0
2015-02-06 10:20:00,97.76,98.05,97.74,97.92,49700.0,87.5532,87.8129,87.5353,87.6965,49700.0
2015-02-06 10:25:00,97.92,97.94,97.7,97.73,16300.0,87.6965,87.7144,87.4994,87.5263,16300.0
2015-02-06 10:30:00,97.7,97.7,97.54,97.6,29700.0,87.4994,87.4994,87.3561,87.4099,29700.0
2015-02-06 10:35:00,97.64,97.69,97.55,97.57,36300.0,87.4457,87.4905,87.3651,87.383,36300.0
2015-02-06 10:40:00,97.52,97.67,97.46,97.67,50300.0,87.3382,87.4726,87.2845,87.4726,50300.0
2015-02-06 10:45:00,97.65,98.04,97.6,98.0,28000.0,87.4547,87.8039,87.4099,87.7681,28000.0
2015-02-06 10:50:00,98.01,98.15,97.96,98.11,18400.0,87.7771,87.9025,87.7323,87.8666,18400.0
2015-02-06 10:55:00,98.13,98.2,98.08,98.11,27400.0,87.8845,87.9472,87.8398,87.8666,27400.0
2015-02-06 11:00:00,98.1,98.18,98.0,98.03,17800.0,87.8577,87.9293,87.7681,87.795,17800.0
2015-02-06 11:05:00,98.03,98.2,98.02,98.15,18500.0,87.795,87.9472,87.786,87.9025,18500.0
2015-02-06 11:10:00,98.15,98.2,98.08,98.13,13000.0,87.9025,87.9472,87.8398,87.8845,13000.0
2015-02-06 11:15:00,98.14,98.14,97.98,98.09,11000.0,87.8935,87.8935,87.7502,87.8487,11000.0
2015-02-06 11:20:00,98.08,98.13,98.06,98.13,12000.0,87.8398,87.8845,87.8218,87.8845,12000.0
2015-02-06 11:25:00,98.14,98.25,98.02,98.07,22200.0,87.8935,87.992,87.786,87.8308,22200.0
2015-02-06 11:30:00,98.06,98.12,98.02,98.06,10200.0,87.8218,87.8756,87.786,87.8218,10200.0
2015-02-06 11:35:00,98.04,98.05,97.7,97.99,14300.0,87.8039,87.8129,87.4994,87.7592,14300.0
2015-02-06 11:40:00,97.96,98.0,97.93,97.98,8600.0,87.7323,87.7681,87.7054,87.7502,8600.0
2015-02-06 11:45:00,97.99,98.35,97.94,98.28,26500.0,87.7592,88.0816,87.7144,88.0189,26500.0
2015-02-06 11:50:00,98.28,98.35,98.14,98.34,10800.0,88.0189,88.0816,87.8935,88.0726,10800.0
2015-02-06 11:55:00,98.32,98.35,98.15,98.15,13100.0,88.0547,88.0816,87.9025,87.9025,13100.0
2015-02-06 12:00:00,98.14,98.29,98.13,98.25,10700.0,87.8935,88.0278,87.8845,87.992,10700.0
2015-02-06 12:05:00,98.22,98.34,98.22,98.27,10100.0,87.9651,88.0726,87.9651,88.0099,10100.0
2015-02-06 12:10:00,98.3,98.35,98.17,98.28,21300.0,88.0368,88.0816,87.9204,88.0189,21300.0
2015-02-06 12:15:00,98.27,98.34,98.24,98.31,9800.0,88.0099,88.0726,87.9831,88.0457,9800.0
2015-02-06 12:20:00,98.3,98.34,98.22,98.25,19600.0,88.0368,88.0726,87.9651,87.992,19600.0
2015-02-06 12:25:00,98.25,98.31,98.21,98.23,12700.0,87.992,88.0457,87.9562,87.9741,12700.0
2015-02-06 12:30:00,98.24,98.3,98.18,98.27,9500.0,87.9831,88.0368,87.9293,88.0099,9500.0
2015-02-06 12:35:00,98.28,98.32,98.23,98.3,12000.0,88.0189,88.0547,87.9741,88.0368,12000.0
2015-02-06 12:40:00,98.3,98.44,98.28,98.31,50300.0,88.0368,88.1622,88.0189,88.0457,50300.0
2015-02-06 12:45:00,98.31,98.5,98.23,98.49,44200.0,88.0457,88.2159,87.9741,88.207,44200.0
2015-02-06 12:50:00,98.45,98.47,98.1,98.28,49500.0,88.1711,88.189,87.8577,88.0189,49500.0
2015-02-06 12:55:00,98.27,98.32,98.21,98.22,21500.0,88.0099,88.0547,87.9562,87.9651,21500.0
2015-02-06 13:00:00,98.23,98.31,98.14,98.27,11900.0,87.9741,88.0457,87.8935,88.0099,11900.0
2015-02-06 13:05:00,98.29,98.39,98.17,98.34,18500.0,88.0278,88.1174,87.9204,88.0726,18500.0
2015-02-06 13:10:00,98.34,98.39,98.22,98.28,40900.0,88.0726,88.1174,87.9651,88.0189,40900.0
2015-02-06 13:15:00,98.3,98.45,98.23,98.39,22100.0,88.0368,88.1711,87.9741,88.1174,22100.0
2015-02-06 13:20:00,98.37,98.45,98.37,98.38,13400.0,88.0995,88.1711,88.0995,88.1084,13400.0
2015-02-06 13:25:00,98.4,98.5,98.31,98.5,26000.0,88.1264,88.2159,88.0457,88.2159,26000.0
2015-02-06 13:30:00,98.5,98.5,98.42,98.49,20900.0,88.2159,88.2159,88.1443,88.207,20900.0
2015-02-06 13:35:00,98.5,98.5,98.24,98.37,16800.0,88.2159,88.2159,87.9831,88.0995,16800.0
2015-02-06 13:40:00,98.3,98.69,98.26,98.69,14900.0,88.0368,88.3861,88.001,88.3861,14900.0
2015-02-06 13:45:00,98.7,98.7,98.6,98.65,12600.0,88.395,88.395,88.3055,88.3502,12600.0
2015-02-06 13:50:00,98.64,98.73,98.56,98.56,16500.0,88.3413,88.4219,88.2696,88.2696,16500.0
2015-02-06 13:55:00,98.58,98.7,98.55,98.59,17800.0,88.2876,88.395,88.2607,88.2965,17800.0
2015-02-06 14:00:00,98.57,98.59,98.31,98.45,12000.0,88.2786,88.2965,88.0457,88.1711,12000.0
2015-02-06 14:05:00,98.49,98.61,98.45,98.53,18800.0,88.207,88.3144,88.1711,88.2428,18800.0
2015-02-06 14:10:00,98.52,98.65,98.45,98.58,13000.0,88.2338,88.3502,88.1711,88.2876,13000.0
2015-02-06 14:15:00,98.57,98.59,98.39,98.48,16600.0,88.2786,88.2965,88.1174,88.198,16600.0
2015-02-06 14:20:00,98.48,98.48,98.32,98.48,15100.0,88.198,88.198,88.0547,88.198,15100.0
2015-02-06 14:25:00,98.49,98.55,98.46,98.55,13000.0,88.207,88.2607,88.1801,88.2607,13000.0
2015-02-06 14:30:00,98.55,98.58,98.42,98.48,20200.0,88.2607,88.2876,88.1443,88.198,20200.0
2015-02-06 14:35:00,98.47,98.6,98.46,98.51,22300.0,88.189,88.3055,88.1801,88.2249,22300.0
2015-02-06 14:40:00,98.51,98.69,98.5,98.61,22700.0,88.2249,88.3861,88.2159,88.3144,22700.0
2015-02-06 14:45:00,98.63,98.63,98.36,98.51,17100.0,88.3323,88.3323,88.0905,88.2249,17100.0
2015-02-06 14:50:00,98.5,98.51,98.16,98.25,24800.0,88.2159,88.2249,87.9114,87.992,24800.0
2015-02-06 14:55:00,98.24,98.24,98.14,98.19,17700.0,87.9831,87.9831,87.8935,87.9383,17700.0
2015-02-06 15:00:00,98.18,98.19,97.81,97.93,26700.0,87.9293,87.9383,87.598,87.7054,26700.0
2015-02-06 15:05:00,97.95,98.13,97.95,97.97,16700.0,87.7233,87.8845,87.7233,87.7412,16700.0
2015-02-06 15:10:00,97.95,97.95,97.82,97.87,21400.0,87.7233,87.7233,87.6069,87.6517,21400.0
2015-02-06 15:15:00,97.84,97.96,97.78,97.85,42400.0,87.6248,87.7323,87.5711,87.6338,42400.0
2015-02-06 15:20:00,97.85,98.0,97.73,97.97,25700.0,87.6338,87.7681,87.5263,87.7412,25700.0
2015-02-06 15:25:00,97.98,97.98,97.71,97.81,30600.0,87.7502,87.7502,87.5084,87.598,30600.0
2015-02-06 15:30:00,97.81,97.94,97.76,97.93,25300.0,87.598,87.7144,87.5532,87.7054,25300.0
2015-02-06 15:35:00,97.93,97.93,97.66,97.77,33200.0,87.7054,87.7054,87.4636,87.5621,33200.0
2015-02-06 15:40:00,97.77,97.9,97.72,97.83,39800.0,87.5621,87.6786,87.5173,87.6159,39800.0
2015-02-06 15:45:00,97.8,97.82,97.7,97.72,53700.0,87.589,87.6069,87.4994,87.5173,53700.0
2015-02-06 15:50:00,97.72,97.93,97.71,97.93,72500.0,87.5173,87.7054,87.5084,87.7054,72500.0
2015-02-06 15:55:00,97.93,98.03,97.88,98.03,70100.0,87.7054,87.795,87.6606,87.795,70100.0
2015-02-09 09:30:00,97.77,98.18,97.51,98.06,39500.0,87.5621,87.9293,87.3293,87.8218,39500.0
2015-02-09 09:35:00,98.14,98.47,97.86,98.13,20400.0,87.8935,88.189,87.6427,87.8845,20400.0
2015-02-09 09:40:00,98.13,98.5,97.99,97.99,16200.0,87.8845,88.2159,87.7592,87.7592,16200.0
2015-02-09 09:45:00,98.11,98.7,98.11,98.57,21700.0,87.8666,88.395,87.8666,88.2786,21700.0
2015-02-09 09:50:00,98.57,98.99,98.57,98.74,10500.0,88.2786,88.6548,88.2786,88.4309,10500.0
2015-02-09 09:55:00,98.68,98.74,98.65,98.71,8600.0,88.3771,88.4309,88.3502,88.404,8600.0
2015-02-09 10:00:00,98.7,98.74,98.51,98.51,15700.0,88.395,88.4309,88.2249,88.2249,15700.0
2015-02-09 10:05:00,98.5,98.52,98.3,98.32,11200.0,88.2159,88.2338,88.0368,88.0547,11200.0
2015-02-09 10:10:00,98.31,98.31,98.1,98.2,11500.0,88.0457,88.0457,87.8577,87.9472,11500.0
2015-02-09 10:15:00,98.17,98.28,98.17,98.18,15600.0,87.9204,88.0189,87.9204,87.9293,15600.0
2015-02-09 10:20:00,98.18,98.18,98.0,98.02,20900.0,87.9293,87.9293,87.7681,87.786,20900.0
2015-02-09 10:25:00,98.03,98.13,97.95,97.95,25700.0,87.795,87.8845,87.7233,87.7233,25700.0
2015-02-09 10:30:00,97.95,98.04,97.94,98.03,13900.0,87.7233,87.8039,87.7144,87.795,13900.0
2015-02-09 10:35:00,98.03,98.18,98.02,98.14,12300.0,87.795,87.9293,87.786,87.8935,12300.0
2015-02-09 10:40:00,98.13,98.13,98.0,98.02,8300.0,87.8845,87.8845,87.7681,87.786,8300.0
2015-02-09 10:45:00,97.99,98.05,97.9,98.03,8200.0,87.7592,87.8129,87.6786,87.795,8200.0
2015-02-09 10:50:00,98.03,98.09,97.91,98.09,13500.0,87.795,87.8487,87.6875,87.8487,13500.0
2015-02-09 10:55:00,98.11,98.13,97.92,97.92,10600.0,87.8666,87.8845,87.6965,87.6965,10600.0
2015-02-09 11:00:00,97.89,98.05,97.89,98.05,6000.0,87.6696,87.8129,87.6696,87.8129,6000.0
2015-02-09 11:05:00,98.05,98.24,98.01,98.24,8100.0,87.8129,87.9831,87.7771,87.9831,8100.0
2015-02-09 11:10:00,98.24,98.31,98.21,98.29,6600.0,87.9831,88.0457,87.9562,88.0278,6600.0
2015-02-09 11:15:00,98.3,98.42,98.29,98.35,5800.0,88.0368,88.1443,88.0278,88.0816,5800.0
2015-02-09 11:20:00,98.37,98.45,98.35,98.43,8600.0,88.0995,88.1711,88.0816,88.1532,8600.0
2015-02-09 11:25:00,98.43,98.52,98.41,98.52,8800.0,88.1532,88.2338,88.1353,88.2338,8800.0
2015-02-09 11:30:00,98.5,98.53,98.35,98.35,6100.0,88.2159,88.2428,88.0816,88.0816,6100.0
2015-02-09 11:35:00,98.32,98.33,98.1,98.11,6300.0,88.0547,88.0637,87.8577,87.8666,6300.0
2015-02-09 11:40:00,98.12,98.16,98.11,98.12,6400.0,87.8756,87.9114,87.8666,87.8756,6400.0
2015-02-09 11:45:00,98.11,98.17,98.07,98.15,6100.0,87.8666,87.9204,87.8308,87.9025,6100.0
2015-02-09 11:50:00,98.16,98.21,98.13,98.18,4100.0,87.9114,87.9562,87.8845,87.9293,4100.0
2015-02-09 11:55:00,98.16,98.2,98.08,98.08,7300.0,87.9114,87.9472,87.8398,87.8398,7300.0
2015-02-09 12:00:00,98.09,98.11,97.99,98.02,7900.0,87.8487,87.8666,87.7592,87.786,7900.0
2015-02-09 12:05:00,98.05,98.14,97.99,98.1,5500.0,87.8129,87.8935,87.7592,87.8577,5500.0
2015-02-09 12:10:00,98.1,98.17,98.1,98.13,5000.0,87.8577,87.9204,87.8577,87.8845,5000.0
2015-02-09 12:15:00,98.1,98.1,98.0,98.06,3900.0,87.8577,87.8577,87.7681,87.8218,3900.0
2015-02-09 12:20:00,98.08,98.22,98.07,98.2,11000.0,87.8398,87.9651,87.8308,87.9472,11000.0
2015-02-09 12:25:00,98.21,98.21,98.13,98.17,4100.0,87.9562,87.9562,87.8845,87.9204,4100.0
2015-02-09 12:30:00,98.21,98.49,98.2,98.46,11700.0,87.9562,88.207,87.9472,88.1801,11700.0
2015-02-09 12:35:00,98.47,98.47,98.39,98.39,5100.0,88.189,88.189,88.1174,88.1174,5100.0
2015-02-09 12:40:00,98.39,98.39,98.26,98.26,2200.0,88.1174,88.1174,88.001,88.001,2200.0
2015-02-09 12:45:00,98.23,98.24,98.18,98.21,4900.0,87.9741,87.9831,87.9293,87.9562,4900.0
2015-02-09 12:50:00,98.23,98.25,98.18,98.18,3600.0,87.9741,87.992,87.9293,87.9293,3600.0
2015-02-09 12:55:00,98.2,98.23,98.14,98.14,7600.0,87.9472,87.9741,87.8935,87.8935,7600.0
2015-02-09 13:00:00,98.13,98.16,97.96,97.96,9200.0,87.8845,87.9114,87.7323,87.7323,9200.0
2015-02-09 13:05:00,97.95,97.99,97.93,97.97,4600.0,87.7233,87.7592,87.7054,87.7412,4600.0
2015-02-09 13:10:00,97.97,98.09,97.97,98.0,6000.0,87.7412,87.8487,87.7412,87.7681,6000.0
2015-02-09 13:15:00,98.02,98.1,98.02,98.06,4400.0,87.786,87.8577,87.786,87.8218,4400.0
2015-02-09 13:20:00,98.03,98.04,97.98,98.03,5800.0,87.795,87.8039,87.7502,87.795,5800.0
2015-02-09 13:25:00,98.02,98.13,98.0,98.1,8400.0,87.786,87.8845,87.7681,87.8577,8400.0
2015-02-09 13:30:00,98.08,98.08,97.97,97.97,4200.0,87.8398,87.8398,87.7412,87.7412,4200.0
2015-02-09 13:35:00,97.97,97.99,97.9,97.92,7100.0,87.7412,87.7592,87.6786,87.6965,7100.0
2015-02-09 13:40:00,97.9,97.9,97.76,97.76,6900.0,87.6786,87.6786,87.5532,87.5532,6900.0
2015-02-09 13:45:00,97.75,97.86,97.74,97.83,5900.0,87.5442,87.6427,87.5353,87.6159,5900.0
2015-02-09 13:50:00,97.82,97.99,97.82,97.97,5900.0,87.6069,87.7592,87.6069,87.7412,5900.0
2015-02-09 13:55:00,98.0,98.07,97.9,98.03,11300.0,87.7681,87.8308,87.6786,87.795,11300.0
2015-02-09 14:00:00,98.03,98.03,97.99,97.99,6600.0,87.795,87.795,87.7592,87.7592,6600.0
2015-02-09 14:05:00,97.98,97.98,97.79,97.85,5100.0,87.7502,87.7502,87.58,87.6338,5100.0
2015-02-09 14:10:00,97.86,97.97,97.85,97.85,5200.0,87.6427,87.7412,87.6338,87.6338,5200.0
2015-02-09 14:15:00,97.83,97.91,97.81,97.81,7900.0,87.6159,87.6875,87.598,87.598,7900.0
2015-02-09 14:20:00,97.8,97.94,97.8,97.94,5800.0,87.589,87.7144,87.589,87.7144,5800.0
2015-02-09 14:25:00,97.95,98.04,97.95,98.04,10600.0,87.7233,87.8039,87.7233,87.8039,10600.0
2015-02-09 14:30:00,98.04,98.05,97.92,97.93,6500.0,87.8039,87.8129,87.6965,87.7054,6500.0
2015-02-09 14:35:00,97.93,98.05,97.93,98.02,8900.0,87.7054,87.8129,87.7054,87.786,8900.0
2015-02-09 14:40:00,97.99,98.06,97.96,97.96,9300.0,87.7592,87.8218,87.7323,87.7323,9300.0
2015-02-09 14:45:00,97.94,97.95,97.78,97.79,7000.0,87.7144,87.7233,87.5711,87.58,7000.0
2015-02-09 14:50:00,97.79,97.83,97.68,97.69,8000.0,87.58,87.6159,87.4815,87.4905,8000.0
2015-02-09 14:55:00,97.71,97.81,97.71,97.71,8300.0,87.5084,87.598,87.5084,87.5084,8300.0
2015-02-09 15:00:00,97.7,97.74,97.61,97.61,6700.0,87.4994,87.5353,87.4188,87.4188,6700.0
2015-02-09 15:05:00,97.61,97.61,97.54,97.56,12800.0,87.4188,87.4188,87.3561,87.3741,12800.0
2015-02-09 15:10:00,97.55,97.68,97.52,97.64,10400.0,87.3651,87.4815,87.3382,87.4457,10400.0
2015-02-09 15:15:00,97.63,97.63,97.47,97.47,16200.0,87.4367,87.4367,87.2934,87.2934,16200.0
2015-02-09 15:20:00,97.49,97.71,97.44,97.67,16300.0,87.3114,87.5084,87.2666,87.4726,16300.0
2015-02-09 15:25:00,97.67,97.68,97.62,97.68,12700.0,87.4726,87.4815,87.4278,87.4815,12700.0
2015-02-09 15:30:00,97.69,97.7,97.55,97.67,21000.0,87.4905,87.4994,87.3651,87.4726,21000.0
2015-02-09 15:35:00,97.67,97.73,97.57,97.71,19900.0,87.4726,87.5263,87.383,87.5084,19900.0
2015-02-09 15:40:00,97.72,98.02,97.72,97.98,20600.0,87.5173,87.786,87.5173,87.7502,20600.0
2015-02-09 15:45:00,97.99,98.05,97.91,98.04,27900.0,87.7592,87.8129,87.6875,87.8039,27900.0
2015-02-09 15:50:00,98.03,98.03,97.88,97.88,33000.0,87.795,87.795,87.6606,87.6606,33000.0
2015-02-09 15:55:00,97.9,98.0,97.83,97.88,38500.0,87.6786,87.7681,87.6159,87.6606,38500.0
2015-02-10 09:30:00,98.29,98.89,97.79,97.79,22500.0,88.0278,88.5652,87.58,87.58,22500.0
2015-02-10 09:35:00,97.94,98.39,97.89,98.04,8500.0,87.7144,88.1174,87.6696,87.8039,8500.0
2015-02-10 09:40:00,98.11,98.18,97.85,98.03,23600.0,87.8666,87.9293,87.6338,87.795,23600.0
2015-02-10 09:45:00,98.07,98.12,97.71,97.86,22600.0,87.8308,87.8756,87.5084,87.6427,22600.0
2015-02-10 09:50:00,97.88,98.0,97.79,97.8,5800.0,87.6606,87.7681,87.58,87.589,5800.0
2015-02-10 09:55:00,97.84,97.92,97.71,97.88,11000.0,87.6248,87.6965,87.5084,87.6606,11000.0
2015-02-10 10:00:00,97.91,97.92,97.49,97.58,13100.0,87.6875,87.6965,87.3114,87.392,13100.0
2015-02-10 10:05:00,97.57,97.68,97.52,97.66,6600.0,87.383,87.4815,87.3382,87.4636,6600.0
2015-02-10 10:10:00,97.69,97.8,97.64,97.76,4200.0,87.4905,87.589,87.4457,87.5532,4200.0
2015-02-10 10:15:00,97.76,97.96,97.73,97.79,7500.0,87.5532,87.7323,87.5263,87.58,7500.0
2015-02-10 10:20:00,97.81,97.84,97.65,97.73,5300.0,87.598,87.6248,87.4547,87.5263,5300.0
2015-02-10 10:25:00,97.73,97.8,97.66,97.68,10800.0,87.5263,87.589,87.4636,87.4815,10800.0
2015-02-10 10:30:00,97.7,97.7,97.53,97.55,9200.0,87.4994,87.4994,87.3472,87.3651,9200.0
2015-02-10 10:35:00,97.57,97.59,97.46,97.58,5700.0,87.383,87.4009,87.2845,87.392,5700.0
2015-02-10 10:40:00,97.62,97.69,97.51,97.51,10400.0,87.4278,87.4905,87.3293,87.3293,10400.0
2015-02-10 10:45:00,97.49,97.49,97.21,97.21,6200.0,87.3114,87.3114,87.0606,87.0606,6200.0
2015-02-10 10:50:00,97.27,97.31,97.2,97.27,7900.0,87.1143,87.1502,87.0516,87.1143,7900.0
2015-02-10 10:55:00,97.28,97.42,97.28,97.37,2700.0,87.1233,87.2487,87.1233,87.2039,2700.0
2015-02-10 11:00:00,97.42,97.44,97.37,97.43,4300.0,87.2487,87.2666,87.2039,87.2576,4300.0
2015-02-10 11:05:00,97.49,97.59,97.45,97.59,12700.0,87.3114,87.4009,87.2755,87.4009,12700.0
2015-02-10 11:10:00,97.59,97.65,97.59,97.63,4000.0,87.4009,87.4547,87.4009,87.4367,4000.0
2015-02-10 11:15:00,97.64,97.82,97.63,97.82,5400.0,87.4457,87.6069,87.4367,87.6069,5400.0
2015-02-10 11:20:00,97.83,97.85,97.78,97.82,6100.0,87.6159,87.6338,87.5711,87.6069,6100.0
2015-02-10 11:25:00,97.85,97.94,97.83,97.94,6600.0,87.6338,87.7144,87.6159,87.7144,6600.0
2015-02-10 11:30:00,98.0,98.0,97.92,97.96,8500.0,87.7681,87.7681,87.6965,87.7323,8500.0
2015-02-10 11:35:00,97.96,98.16,97.96,98.13,10400.0,87.7323,87.9114,87.7323,87.8845,10400.0
2015-02-10 11:40:00,98.14,98.25,98.14,98.24,6400.0,87.8935,87.992,87.8935,87.9831,6400.0
2015-02-10 11:45:00,98.26,98.31,98.24,98.29,11800.0,88.001,88.0457,87.9831,88.0278,11800.0
2015-02-10 11:50:00,98.29,98.37,98.28,98.36,7600.0,88.0278,88.0995,88.0189,88.0905,7600.0
2015-02-10 11:55:00,98.36,98.39,98.31,98.34,7500.0,88.0905,88.1174,88.0457,88.0726,7500.0
2015-02-10 12:00:00,98.33,98.34,98.2,98.22,8300.0,88.0637,88.0726,87.9472,87.9651,8300.0
2015-02-10 12:05:00,98.23,98.28,98.2,98.27,5000.0,87.9741,88.0189,87.9472,88.0099,5000.0
2015-02-10 12:10:00,98.28,98.51,98.28,98.5,6000.0,88.0189,88.2249,88.0189,88.2159,6000.0
2015-02-10 12:15:00,98.49,98.61,98.47,98.59,6400.0,88.207,88.3144,88.189,88.2965,6400.0
2015-02-10 12:20:00,98.59,98.6,98.55,98.56,5800.0,88.2965,88.3055,88.2607,88.2696,5800.0
2015-02-10 12:25:00,98.54,98.54,98.32,98.33,3300.0,88.2517,88.2517,88.0547,88.0637,3300.0
2015-02-10 12:30:00,98.34,98.35,98.24,98.29,4800.0,88.0726,88.0816,87.9831,88.0278,4800.0
2015-02-10 12:35:00,98.28,98.31,98.23,98.3,3800.0,88.0189,88.0457,87.9741,88.0368,3800.0
2015-02-10 12:40:00,98.32,98.37,98.3,98.36,5600.0,88.0547,88.0995,88.0368,88.0905,5600.0
2015-02-10 12:45:00,98.35,98.43,98.35,98.43,2200.0,88.0816,88.1532,88.0816,88.1532,2200.0
2015-02-10 12:50:00,98.44,98.47,98.33,98.34,11700.0,88.1622,88.189,88.0637,88.0726,11700.0
2015-02-10 12:55:00,98.32,98.42,98.32,98.39,3300.0,88.0547,88.1443,88.0547,88.1174,3300.0
2015-02-10 13:00:00,98.4,98.42,98.34,98.38,3600.0,88.1264,88.1443,88.0726,88.1084,3600.0
2015-02-10 13:05:00,98.39,98.39,98.34,98.34,3700.0,88.1174,88.1174,88.0726,88.0726,3700.0
2015-02-10 13:10:00,98.37,98.46,98.34,98.41,5200.0,88.0995,88.1801,88.0726,88.1353,5200.0
2015-02-10 13:15:00,98.4,98.45,98.38,98.39,7000.0,88.1264,88.1711,88.1084,88.1174,7000.0
2015-02-10 13:20:00,98.38,98.38,98.19,98.21,4500.0,88.1084,88.1084,87.9383,87.9562,4500.0
2015-02-10 13:25:00,98.22,98.32,98.21,98.31,3100.0,87.9651,88.0547,87.9562,88.0457,3100.0
2015-02-10 13:30:00,98.3,98.34,98.29,98.32,4500.0,88.0368,88.0726,88.0278,88.0547,4500.0
2015-02-10 13:35:00,98.33,98.39,98.27,98.37,4500.0,88.0637,88.1174,88.0099,88.0995,4500.0
2015-02-10 13:40:00,98.4,98.42,98.36,98.36,3500.0,88.1264,88.1443,88.0905,88.0905,3500.0
2015-02-10 13:45:00,98.38,98.48,98.38,98.46,4300.0,88.1084,88.198,88.1084,88.1801,4300.0
2015-02-10 13:50:00,98.48,98.53,98.46,98.49,7400.0,88.198,88.2428,88.1801,88.207,7400.0
2015-02-10 13:55:00,98.5,98.51,98.45,98.46,6500.0,88.2159,88.2249,88.1711,88.1801,6500.0
2015-02-10 14:00:00,98.44,98.48,98.43,98.45,3900.0,88.1622,88.198,88.1532,88.1711,3900.0
2015-02-10 14:05:00,98.48,98.49,98.44,98.49,6000.0,88.198,88.207,88.1622,88.207,6000.0
2015-02-10 14:10:00,98.48,98.48,98.42,98.42,7900.0,88.198,88.198,88.1443,88.1443,7900.0
2015-02-10 14:15:00,98.42,98.42,98.34,98.35,8100.0,88.1443,88.1443,88.0726,88.0816,8100.0
2015-02-10 14:20:00,98.36,98.41,98.36,98.36,6300.0,88.0905,88.1353,88.0905,88.0905,6300.0
2015-02-10 14:25:00,98.37,98.51,98.37,98.51,7600.0,88.0995,88.2249,88.0995,88.2249,7600.0
2015-02-10 14:30:00,98.51,98.59,98.45,98.59,12100.0,88.2249,88.2965,88.1711,88.2965,12100.0
2015-02-10 14:35:00,98.61,98.68,98.59,98.67,7100.0,88.3144,88.3771,88.2965,88.3682,7100.0
2015-02-10 14:40:00,98.67,98.69,98.65,98.66,6800.0,88.3682,88.3861,88.3502,88.3592,6800.0
2015-02-10 14:45:00,98.66,98.69,98.64,98.67,7900.0,88.3592,88.3861,88.3413,88.3682,7900.0
2015-02-10 14:50:00,98.69,98.69,98.61,98.64,7500.0,88.3861,88.3861,88.3144,88.3413,7500.0
2015-02-10 14:55:00,98.65,98.78,98.65,98.78,11200.0,88.3502,88.4667,88.3502,88.4667,11200.0
2015-02-10 15:00:00,98.78,98.79,98.72,98.72,8900.0,88.4667,88.4756,88.4129,88.4129,8900.0
2015-02-10 15:05:00,98.71,98.71,98.64,98.69,7300.0,88.404,88.404,88.3413,88.3861,7300.0
2015-02-10 15:10:00,98.7,98.7,98.62,98.7,14800.0,88.395,88.395,88.3234,88.395,14800.0
2015-02-10 15:15:00,98.7,98.72,98.65,98.71,9200.0,88.395,88.4129,88.3502,88.404,9200.0
2015-02-10 15:20:00,98.73,98.84,98.73,98.83,12400.0,88.4219,88.5204,88.4219,88.5115,12400.0
2015-02-10 15:25:00,98.82,98.98,98.76,98.96,11900.0,88.5025,88.6458,88.4488,88.6279,11900.0
2015-02-10 15:30:00,98.96,98.96,98.78,98.82,14200.0,88.6279,88.6279,88.4667,88.5025,14200.0
2015-02-10 15:35:00,98.83,98.88,98.8,98.88,16900.0,88.5115,88.5562,88.4846,88.5562,16900.0
2015-02-10 15:40:00,98.87,98.96,98.82,98.93,19500.0,88.5473,88.6279,88.5025,88.601,19500.0
2015-02-10 15:45:00,98.92,98.95,98.83,98.94,41800.0,88.5921,88.6189,88.5115,88.61,41800.0
2015-02-10 15:50:00,98.93,98.97,98.89,98.97,49900.0,88.601,88.6368,88.5652,88.6368,49900.0
2015-02-10 15:55:00,98.96,99.01,98.82,98.86,55600.0,88.6279,88.6727,88.5025,88.5383,55600.0
2015-02-11 09:30:00,98.37,98.69,97.96,98.47,20100.0,88.0995,88.3861,87.7323,88.189,20100.0
2015-02-11 09:35:00,98.61,98.8,98.38,98.72,5800.0,88.3144,88.4846,88.1084,88.4129,5800.0
2015-02-11 09:40:00,98.74,98.93,98.67,98.76,9900.0,88.4309,88.601,88.3682,88.4488,9900.0
2015-02-11 09:45:00,98.7,98.71,98.38,98.46,6000.0,88.395,88.404,88.1084,88.1801,6000.0
2015-02-11 09:50:00,98.52,98.65,98.52,98.59,9700.0,88.2338,88.3502,88.2338,88.2965,9700.0
2015-02-11 09:55:00,98.6,98.93,98.57,98.85,7200.0,88.3055,88.601,88.2786,88.5294,7200.0
2015-02-11 10:00:00,98.84,98.84,98.51,98.54,3300.0,88.5204,88.5204,88.2249,88.2517,3300.0
2015-02-11 10:05:00,98.48,98.61,98.48,98.61,4400.0,88.198,88.3144,88.198,88.3144,4400.0
2015-02-11 10:10:00,98.6,98.71,98.6,98.68,9900.0,88.3055,88.404,88.3055,88.3771,9900.0
2015-02-11 10:15:00,98.69,98.69,98.41,98.41,6900.0,88.3861,88.3861,88.1353,88.1353,6900.0
2015-02-11 10:20:00,98.41,98.48,98.29,98.29,6200.0,88.1353,88.198,88.0278,88.0278,6200.0
2015-02-11 10:25:00,98.27,98.27,98.04,98.12,13600.0,88.0099,88.0099,87.8039,87.8756,13600.0
2015-02-11 10:30:00,98.16,98.18,97.98,97.98,18700.0,87.9114,87.9293,87.7502,87.7502,18700.0
2015-02-11 10:35:00,98.0,98.01,97.86,97.95,22000.0,87.7681,87.7771,87.6427,87.7233,22000.0
2015-02-11 10:40:00,97.91,98.06,97.86,97.89,10500.0,87.6875,87.8218,87.6427,87.6696,10500.0
2015-02-11 10:45:00,97.89,97.89,97.78,97.79,8300.0,87.6696,87.6696,87.5711,87.58,8300.0
2015-02-11 10:50:00,97.8,97.88,97.79,97.8,9500.0,87.589,87.6606,87.58,87.589,9500.0
2015-02-11 10:55:00,97.79,97.8,97.7,97.73,9100.0,87.58,87.589,87.4994,87.5263,9100.0
2015-02-11 11:00:00,97.73,97.92,97.73,97.89,6300.0,87.5263,87.6965,87.5263,87.6696,6300.0
2015-02-11 11:05:00,97.89,97.91,97.82,97.85,9400.0,87.6696,87.6875,87.6069,87.6338,9400.0
2015-02-11 11:10:00,97.87,97.94,97.85,97.86,6200.0,87.6517,87.7144,87.6338,87.6427,6200.0
2015-02-11 11:15:00,97.86,97.89,97.82,97.84,10000.0,87.6427,87.6696,87.6069,87.6248,10000.0
2015-02-11 11:20:00,97.84,97.93,97.8,97.93,7000.0,87.6248,87.7054,87.589,87.7054,7000.0
2015-02-11 11:25:00,97.92,98.02,97.91,97.93,8300.0,87.6965,87.786,87.6875,87.7054,8300.0
2015-02-11 11:30:00,97.92,97.92,97.81,97.85,8300.0,87.6965,87.6965,87.598,87.6338,8300.0
2015-02-11 11:35:00,97.88,97.91,97.86,97.91,5500.0,87.6606,87.6875,87.6427,87.6875,5500.0
2015-02-11 11:40:00,97.91,97.99,97.9,97.99,3800.0,87.6875,87.7592,87.6786,87.7592,3800.0
2015-02-11 11:45:00,97.97,97.97,97.9,97.91,4900.0,87.7412,87.7412,87.6786,87.6875,4900.0
2015-02-11 11:50:00,97.93,97.93,97.82,97.82,4400.0,87.7054,87.7054,87.6069,87.6069,4400.0
2015-02-11 11:55:00,97.81,97.82,97.77,97.77,6700.0,87.598,87.6069,87.5621,87.5621,6700.0
2015-02-11 12:00:00,97.76,97.81,97.7,97.76,6400.0,87.5532,87.598,87.4994,87.5532,6400.0
2015-02-11 12:05:00,97.77,97.92,97.76,97.87,8400.0,87.5621,87.6965,87.5532,87.6517,8400.0
2015-02-11 12:10:00,97.89,97.92,97.8,97.84,8800.0,87.6696,87.6965,87.589,87.6248,8800.0
2015-02-11 12:15:00,97.84,97.9,97.75,97.87,11400.0,87.6248,87.6786,87.5442,87.6517,11400.0
2015-02-11 12:20:00,97.85,97.87,97.83,97.86,5000.0,87.6338,87.6517,87.6159,87.6427,5000.0
2015-02-11 12:25:00,97.84,97.84,97.65,97.68,28900.0,87.6248,87.6248,87.4547,87.4815,28900.0
2015-02-11 12:30:00,97.66,97.7,97.63,97.63,4800.0,87.4636,87.4994,87.4367,87.4367,4800.0
2015-02-11 12:35:00,97.63,97.73,97.62,97.73,6000.0,87.4367,87.5263,87.4278,87.5263,6000.0
2015-02-11 12:40:00,97.73,97.73,97.44,97.44,11500.0,87.5263,87.5263,87.2666,87.2666,11500.0
2015-02-11 12:45:00,97.46,97.5,97.45,97.46,4400.0,87.2845,87.3203,87.2755,87.2845,4400.0
2015-02-11 12:50:00,97.45,97.48,97.42,97.45,10400.0,87.2755,87.3024,87.2487,87.2755,10400.0
2015-02-11 12:55:00,97.44,97.44,97.24,97.25,9500.0,87.2666,87.2666,87.0875,87.0964,9500.0
2015-02-11 13:00:00,97.26,97.39,97.25,97.32,7400.0,87.1054,87.2218,87.0964,87.1591,7400.0
2015-02-11 13:05:00,97.32,97.35,97.27,97.31,6600.0,87.1591,87.186,87.1143,87.1502,6600.0
2015-02-11 13:10:00,97.31,97.37,97.19,97.22,8000.0,87.1502,87.2039,87.0427,87.0696,8000.0
2015-02-11 13:15:00,97.21,97.21,97.09,97.12,5600.0,87.0606,87.0606,86.9531,86.98,5600.0
2015-02-11 13:20:00,97.1,97.29,97.08,97.29,4900.0,86.9621,87.1322,86.9442,87.1322,4900.0
2015-02-11 13:25:00,97.28,97.31,97.25,97.27,5500.0,87.1233,87.1502,87.0964,87.1143,5500.0
2015-02-11 13:30:00,97.28,97.33,97.22,97.32,7100.0,87.1233,87.1681,87.0696,87.1591,7100.0
2015-02-11 13:35:00,97.32,97.4,97.32,97.38,5000.0,87.1591,87.2308,87.1591,87.2128,5000.0
2015-02-11 13:40:00,97.38,97.54,97.37,97.48,10900.0,87.2128,87.3561,87.2039,87.3024,10900.0
2015-02-11 13:45:00,97.45,97.52,97.43,97.45,4100.0,87.2755,87.3382,87.2576,87.2755,4100.0
2015-02-11 13:50:00,97.46,97.55,97.42,97.43,9000.0,87.2845,87.3651,87.2487,87.2576,9000.0
2015-02-11 13:55:00,97.43,97.81,97.38,97.67,9000.0,87.2576,87.598,87.2128,87.4726,9000.0
2015-02-11 14:00:00,97.64,97.68,97.55,97.65,6600.0,87.4457,87.4815,87.3651,87.4547,6600.0
2015-02-11 14:05:00,97.66,97.79,97.65,97.78,5800.0,87.4636,87.58,87.4547,87.5711,5800.0
2015-02-11 14:10:00,97.78,97.79,97.72,97.73,6800.0,87.5711,87.58,87.5173,87.5263,6800.0
2015-02-11 14:15:00,97.73,97.75,97.55,97.64,12200.0,87.5263,87.5442,87.3651,87.4457,12200.0
2015-02-11 14:20:00,97.67,97.68,97.56,97.57,5700.0,87.4726,87.4815,87.3741,87.383,5700.0
2015-02-11 14:25:00,97.57,97.58,97.43,97.48,7400.0,87.383,87.392,87.2576,87.3024,7400.0
2015-02-11 14:30:00,97.47,97.51,97.43,97.5,8100.0,87.2934,87.3293,87.2576,87.3203,8100.0
2015-02-11 14:35:00,97.49,97.54,97.44,97.52,9800.0,87.3114,87.3561,87.2666,87.3382,9800.0
2015-02-11 14:40:00,97.53,97.61,97.52,97.57,7800.0,87.3472,87.4188,87.3382,87.383,7800.0
2015-02-11 14:45:00,97.56,97.69,97.52,97.64,9700.0,87.3741,87.4905,87.3382,87.4457,9700.0
2015-02-11 14:50:00,97.66,97.66,97.58,97.58,7700.0,87.4636,87.4636,87.392,87.392,7700.0
2015-02-11 14:55:00,97.6,97.61,97.48,97.5,7200.0,87.4099,87.4188,87.3024,87.3203,7200.0
2015-02-11 15:00:00,97.52,97.63,97.51,97.62,9400.0,87.3382,87.4367,87.3293,87.4278,9400.0
2015-02-11 15:05:00,97.62,97.63,97.54,97.59,12300.0,87.4278,87.4367,87.3561,87.4009,12300.0
2015-02-11 15:10:00,97.58,97.6,97.53,97.53,15800.0,87.392,87.4099,87.3472,87.3472,15800.0
2015-02-11 15:15:00,97.53,97.58,97.47,97.51,13900.0,87.3472,87.392,87.2934,87.3293,13900.0
2015-02-11 15:20:00,97.52,97.62,97.52,97.62,18800.0,87.3382,87.4278,87.3382,87.4278,18800.0
2015-02-11 15:25:00,97.64,97.79,97.61,97.61,35100.0,87.4457,87.58,87.4188,87.4188,35100.0
2015-02-11 15:30:00,97.62,97.63,97.33,97.33,21100.0,87.4278,87.4367,87.1681,87.1681,21100.0
2015-02-11 15:35:00,97.36,97.45,97.36,97.41,15300.0,87.1949,87.2755,87.1949,87.2397,15300.0
2015-02-11 15:40:00,97.4,97.47,97.32,97.34,23400.0,87.2308,87.2934,87.1591,87.177,23400.0
2015-02-11 15:45:00,97.33,97.43,97.15,97.2,33000.0,87.1681,87.2576,87.0069,87.0516,33000.0
2015-02-11 15:50:00,97.21,97.29,97.17,97.2,28500.0,87.0606,87.1322,87.0248,87.0516,28500.0
2015-02-11 15:55:00,97.21,97.34,97.19,97.26,74300.0,87.0606,87.177,87.0427,87.1054,74300.0
2015-02-12 09:30:00,97.78,98.18,97.78,97.92,21100.0,87.5711,87.9293,87.5711,87.6965,21100.0
2015-02-12 09:35:00,97.96,97.96,97.78,97.84,4500.0,87.7323,87.7323,87.5711,87.6248,4500.0
2015-02-12 09:40:00,97.83,98.08,97.76,97.9,10800.0,87.6159,87.8398,87.5532,87.6786,10800.0
2015-02-12 09:45:00,97.91,98.17,97.86,98.04,14200.0,87.6875,87.9204,87.6427,87.8039,14200.0
2015-02-12 09:50:00,98.07,98.19,98.02,98.03,10300.0,87.8308,87.9383,87.786,87.795,10300.0
2015-02-12 09:55:00,98.08,98.17,98.02,98.07,11900.0,87.8398,87.9204,87.786,87.8308,11900.0
2015-02-12 10:00:00,98.07,98.24,98.06,98.1,33000.0,87.8308,87.9831,87.8218,87.8577,33000.0
2015-02-12 10:05:00,98.14,98.18,98.05,98.05,61100.0,87.8935,87.9293,87.8129,87.8129,61100.0
2015-02-12 10:10:00,98.08,98.11,98.02,98.04,24000.0,87.8398,87.8666,87.786,87.8039,24000.0
2015-02-12 10:15:00,98.08,98.1,97.98,98.06,11900.0,87.8398,87.8577,87.7502,87.8218,11900.0
2015-02-12 10:20:00,98.04,98.12,98.03,98.04,20500.0,87.8039,87.8756,87.795,87.8039,20500.0
2015-02-12 10:25:00,98.07,98.11,98.04,98.07,4800.0,87.8308,87.8666,87.8039,87.8308,4800.0
2015-02-12 10:30:00,98.07,98.1,98.0,98.1,7700.0,87.8308,87.8577,87.7681,87.8577,7700.0
2015-02-12 10:35:00,98.1,98.11,98.03,98.09,16100.0,87.8577,87.8666,87.795,87.8487,16100.0
2015-02-12 10:40:00,98.09,98.11,98.03,98.06,6900.0,87.8487,87.8666,87.795,87.8218,6900.0
2015-02-12 10:45:00,98.07,98.13,98.04,98.04,5600.0,87.8308,87.8845,87.8039,87.8039,5600.0
2015-02-12 10:50:00,98.05,98.08,97.97,97.97,8400.0,87.8129,87.8398,87.7412,87.7412,8400.0
2015-02-12 10:55:00,97.98,98.02,97.92,97.94,6500.0,87.7502,87.786,87.6965,87.7144,6500.0
2015-02-12 11:00:00,97.98,98.01,97.9,98.01,7300.0,87.7502,87.7771,87.6786,87.7771,7300.0
2015-02-12 11:05:00,98.03,98.05,97.99,97.99,3900.0,87.795,87.8129,87.7592,87.7592,3900.0
2015-02-12 11:10:00,97.99,98.06,97.99,98.03,4400.0,87.7592,87.8218,87.7592,87.795,4400.0
2015-02-12 11:15:00,98.04,98.06,97.93,97.96,10500.0,87.8039,87.8218,87.7054,87.7323,10500.0
2015-02-12 11:20:00,98.02,98.02,97.91,97.94,17500.0,87.786,87.786,87.6875,87.7144,17500.0
2015-02-12 11:25:00,97.95,98.13,97.95,98.1,7200.0,87.7233,87.8845,87.7233,87.8577,7200.0
2015-02-12 11:30:00,98.11,98.15,98.05,98.13,4300.0,87.8666,87.9025,87.8129,87.8845,4300.0
2015-02-12 11:35:00,98.15,98.17,98.11,98.13,4900.0,87.9025,87.9204,87.8666,87.8845,4900.0
2015-02-12 11:40:00,98.12,98.17,98.11,98.14,5100.0,87.8756,87.9204,87.8666,87.8935,5100.0
2015-02-12 11:45:00,98.14,98.25,98.12,98.24,10100.0,87.8935,87.992,87.8756,87.9831,10100.0
2015-02-12 11:50:00,98.24,98.28,98.2,98.2,8000.0,87.9831,88.0189,87.9472,87.9472,8000.0
2015-02-12 11:55:00,98.2,98.2,98.14,98.14,4200.0,87.9472,87.9472,87.8935,87.8935,4200.0
2015-02-12 12:00:00,98.14,98.19,98.13,98.18,3200.0,87.8935,87.9383,87.8845,87.9293,3200.0
2015-02-12 12:05:00,98.16,98.26,98.13,98.19,2500.0,87.9114,88.001,87.8845,87.9383,2500.0
2015-02-12 12:10:00,98.18,98.25,98.18,98.25,2100.0,87.9293,87.992,87.9293,87.992,2100.0
2015-02-12 12:15:00,98.25,98.3,98.24,98.26,7400.0,87.992,88.0368,87.9831,88.001,7400.0
2015-02-12 12:20:00,98.27,98.28,98.22,98.27,16600.0,88.0099,88.0189,87.9651,88.0099,16600.0
2015-02-12 12:25:00,98.29,98.32,98.27,98.28,11600.0,88.0278,88.0547,88.0099,88.0189,11600.0
2015-02-12 12:30:00,98.28,98.31,98.2,98.21,42300.0,88.0189,88.0457,87.9472,87.9562,42300.0
2015-02-12 12:35:00,98.2,98.25,98.2,98.2,27100.0,87.9472,87.992,87.9472,87.9472,27100.0
2015-02-12 12:40:00,98.2,98.28,98.2,98.23,11900.0,87.9472,88.0189,87.9472,87.9741,11900.0
2015-02-12 12:45:00,98.25,98.26,98.18,98.18,6800.0,87.992,88.001,87.9293,87.9293,6800.0
2015-02-12 12:50:00,98.19,98.27,98.19,98.23,8000.0,87.9383,88.0099,87.9383,87.9741,8000.0
2015-02-12 12:55:00,98.26,98.26,98.19,98.26,5100.0,88.001,88.001,87.9383,88.001,5100.0
2015-02-12 13:00:00,98.25,98.27,98.22,98.24,10600.0,87.992,88.0099,87.9651,87.9831,10600.0
2015-02-12 13:05:00,98.25,98.3,98.22,98.23,11400.0,87.992,88.0368,87.9651,87.9741,11400.0
2015-02-12 13:10:00,98.24,98.26,98.19,98.2,4600.0,87.9831,88.001,87.9383,87.9472,4600.0
2015-02-12 13:15:00,98.23,98.27,98.2,98.21,9000.0,87.9741,88.0099,87.9472,87.9562,9000.0
2015-02-12 13:20:00,98.22,98.24,98.17,98.21,4900.0,87.9651,87.9831,87.9204,87.9562,4900.0
2015-02-12 13:25:00,98.23,98.36,98.23,98.32,19400.0,87.9741,88.0905,87.9741,88.0547,19400.0
2015-02-12 13:30:00,98.34,98.5,98.33,98.44,14400.0,88.0726,88.2159,88.0637,88.1622,14400.0
2015-02-12 13:35:00,98.43,98.45,98.39,98.44,17100.0,88.1532,88.1711,88.1174,88.1622,17100.0
2015-02-12 13:40:00,98.45,98.45,98.34,98.35,16600.0,88.1711,88.1711,88.0726,88.0816,16600.0
2015-02-12 13:45:00,98.35,98.37,98.32,98.32,10000.0,88.0816,88.0995,88.0547,88.0547,10000.0
2015-02-12 13:50:00,98.31,98.36,98.31,98.33,14000.0,88.0457,88.0905,88.0457,88.0637,14000.0
2015-02-12 13:55:00,98.33,98.34,98.26,98.26,13300.0,88.0637,88.0726,88.001,88.001,13300.0
2015-02-12 14:00:00,98.25,98.31,98.25,98.26,10100.0,87.992,88.0457,87.992,88.001,10100.0
2015-02-12 14:05:00,98.27,98.27,98.24,98.24,11500.0,88.0099,88.0099,87.9831,87.9831,11500.0
2015-02-12 14:10:00,98.24,98.27,98.23,98.25,6100.0,87.9831,88.0099,87.9741,87.992,6100.0
2015-02-12 14:15:00,98.25,98.27,98.24,98.26,8700.0,87.992,88.0099,87.9831,88.001,8700.0
2015-02-12 14:20:00,98.26,98.29,98.22,98.29,12600.0,88.001,88.0278,87.9651,88.0278,12600.0
2015-02-12 14:25:00,98.29,98.34,98.29,98.31,3000.0,88.0278,88.0726,88.0278,88.0457,3000.0
2015-02-12 14:30:00,98.33,98.33,98.25,98.27,8700.0,88.0637,88.0637,87.992,88.0099,8700.0
2015-02-12 14:35:00,98.27,98.31,98.27,98.31,3900.0,88.0099,88.0457,88.0099,88.0457,3900.0
2015-02-12 14:40:00,98.3,98.35,98.3,98.33,16900.0,88.0368,88.0816,88.0368,88.0637,16900.0
2015-02-12 14:45:00,98.34,98.35,98.29,98.3,11300.0,88.0726,88.0816,88.0278,88.0368,11300.0
2015-02-12 14:50:00,98.31,98.31,98.26,98.27,12700.0,88.0457,88.0457,88.001,88.0099,12700.0
2015-02-12 14:55:00,98.27,98.29,98.24,98.29,4600.0,88.0099,88.0278,87.9831,88.0278,4600.0
2015-02-12 15:00:00,98.29,98.3,98.25,98.28,13100.0,88.0278,88.0368,87.992,88.0189,13100.0
2015-02-12 15:05:00,98.27,98.33,98.27,98.33,7900.0,88.0099,88.0637,88.0099,88.0637,7900.0
2015-02-12 15:10:00,98.32,98.36,98.31,98.31,14600.0,88.0547,88.0905,88.0457,88.0457,14600.0
2015-02-12 15:15:00,98.31,98.31,98.27,98.28,12500.0,88.0457,88.0457,88.0099,88.0189,12500.0
2015-02-12 15:20:00,98.29,98.3,98.24,98.29,20400.0,88.0278,88.0368,87.9831,88.0278,20400.0
2015-02-12 15:25:00,98.3,98.37,98.29,98.37,10500.0,88.0368,88.0995,88.0278,88.0995,10500.0
2015-02-12 15:30:00,98.37,98.4,98.28,98.31,14800.0,88.0995,88.1264,88.0189,88.0457,14800.0
2015-02-12 15:35:00,98.33,98.42,98.33,98.42,14000.0,88.0637,88.1443,88.0637,88.1443,14000.0
2015-02-12 15:40:00,98.43,98.55,98.42,98.49,17600.0,88.1532,88.2607,88.1443,88.207,17600.0
2015-02-12 15:45:00,98.46,98.47,98.28,98.3,48100.0,88.1801,88.189,88.0189,88.0368,48100.0
2015-02-12 15:50:00,98.31,98.34,98.21,98.21,55800.0,88.0457,88.0726,87.9562,87.9562,55800.0
2015-02-12 15:55:00,98.2,98.23,98.16,98.21,89300.0,87.9472,87.9741,87.9114,87.9562,89300.0
2015-02-13 09:30:00,98.09,98.41,97.92,98.41,12000.0,87.8487,88.1353,87.6965,88.1353,12000.0
2015-02-13 09:35:00,98.44,98.44,98.03,98.08,4500.0,88.1622,88.1622,87.795,87.8398,4500.0
2015-02-13 09:40:00,98.06,98.33,98.01,98.27,7000.0,87.8218,88.0637,87.7771,88.0099,7000.0
2015-02-13 09:45:00,98.29,98.31,97.94,98.06,31700.0,88.0278,88.0457,87.7144,87.8218,31700.0
2015-02-13 09:50:00,98.08,98.14,98.04,98.1,4400.0,87.8398,87.8935,87.8039,87.8577,4400.0
2015-02-13 09:55:00,98.1,98.26,97.9,97.95,22000.0,87.8577,88.001,87.6786,87.7233,22000.0
2015-02-13 10:00:00,98.03,98.1,97.89,97.96,6100.0,87.795,87.8577,87.6696,87.7323,6100.0
2015-02-13 10:05:00,97.95,97.98,97.5,97.5,8400.0,87.7233,87.7502,87.3203,87.3203,8400.0
2015-02-13 10:10:00,97.5,97.86,97.49,97.86,5500.0,87.3203,87.6427,87.3114,87.6427,5500.0
2015-02-13 10:15:00,97.88,97.93,97.79,97.83,14700.0,87.6606,87.7054,87.58,87.6159,14700.0
2015-02-13 10:20:00,97.86,97.91,97.86,97.91,3900.0,87.6427,87.6875,87.6427,87.6875,3900.0
2015-02-13 10:25:00,97.93,97.98,97.86,97.95,20900.0,87.7054,87.7502,87.6427,87.7233,20900.0
2015-02-13 10:30:00,97.96,98.0,97.96,97.96,4800.0,87.7323,87.7681,87.7323,87.7323,4800.0
2015-02-13 10:35:00,97.96,97.96,97.89,97.9,12000.0,87.7323,87.7323,87.6696,87.6786,12000.0
2015-02-13 10:40:00,97.89,97.89,97.74,97.85,4000.0,87.6696,87.6696,87.5353,87.6338,4000.0
2015-02-13 10:45:00,97.84,97.85,97.77,97.84,4100.0,87.6248,87.6338,87.5621,87.6248,4100.0
2015-02-13 10:50:00,97.88,98.01,97.87,98.01,2700.0,87.6606,87.7771,87.6517,87.7771,2700.0
2015-02-13 10:55:00,98.02,98.02,97.97,97.99,3800.0,87.786,87.786,87.7412,87.7592,3800.0
2015-02-13 11:00:00,98.0,98.11,97.98,98.11,4200.0,87.7681,87.8666,87.7502,87.8666,4200.0
2015-02-13 11:05:00,98.12,98.2,98.12,98.14,4500.0,87.8756,87.9472,87.8756,87.8935,4500.0
2015-02-13 11:10:00,98.16,98.2,98.15,98.19,3900.0,87.9114,87.9472,87.9025,87.9383,3900.0
2015-02-13 11:15:00,98.19,98.21,98.18,98.21,4000.0,87.9383,87.9562,87.9293,87.9562,4000.0
2015-02-13 11:20:00,98.22,98.22,98.05,98.08,25200.0,87.9651,87.9651,87.8129,87.8398,25200.0
2015-02-13 11:25:00,98.06,98.08,98.01,98.02,6400.0,87.8218,87.8398,87.7771,87.786,6400.0
2015-02-13 11:30:00,98.02,98.05,97.97,97.98,6700.0,87.786,87.8129,87.7412,87.7502,6700.0
2015-02-13 11:35:00,97.98,97.99,97.93,97.95,3500.0,87.7502,87.7592,87.7054,87.7233,3500.0
2015-02-13 11:40:00,97.96,98.01,97.96,98.01,6600.0,87.7323,87.7771,87.7323,87.7771,6600.0
2015-02-13 11:45:00,98.02,98.05,98.01,98.05,6400.0,87.786,87.8129,87.7771,87.8129,6400.0
2015-02-13 11:50:00,98.06,98.1,98.04,98.1,4200.0,87.8218,87.8577,87.8039,87.8577,4200.0
2015-02-13 11:55:00,98.09,98.1,98.06,98.1,3200.0,87.8487,87.8577,87.8218,87.8577,3200.0
2015-02-13 12:00:00,98.08,98.11,98.08,98.11,1800.0,87.8398,87.8666,87.8398,87.8666,1800.0
2015-02-13 12:05:00,98.1,98.1,98.04,98.08,4100.0,87.8577,87.8577,87.8039,87.8398,4100.0
2015-02-13 12:10:00,98.07,98.07,98.04,98.04,2000.0,87.8308,87.8308,87.8039,87.8039,2000.0
2015-02-13 12:15:00,98.04,98.04,97.97,97.97,2700.0,87.8039,87.8039,87.7412,87.7412,2700.0
2015-02-13 12:20:00,97.98,97.98,97.84,97.84,3700.0,87.7502,87.7502,87.6248,87.6248,3700.0
2015-02-13 12:25:00,97.84,97.84,97.73,97.77,3000.0,87.6248,87.6248,87.5263,87.5621,3000.0
2015-02-13 12:30:00,97.76,97.88,97.74,97.86,9600.0,87.5532,87.6606,87.5353,87.6427,9600.0
2015-02-13 12:35:00,97.86,97.91,97.86,97.87,11300.0,87.6427,87.6875,87.6427,87.6517,11300.0
2015-02-13 12:40:00,97.87,97.91,97.87,97.89,3000.0,87.6517,87.6875,87.6517,87.6696,3000.0
2015-02-13 12:45:00,97.89,97.9,97.81,97.81,4500.0,87.6696,87.6786,87.598,87.598,4500.0
2015-02-13 12:50:00,97.81,97.82,97.68,97.69,10500.0,87.598,87.6069,87.4815,87.4905,10500.0
2015-02-13 12:55:00,97.68,97.74,97.67,97.72,2000.0,87.4815,87.5353,87.4726,87.5173,2000.0
2015-02-13 13:00:00,97.73,97.76,97.68,97.76,8600.0,87.5263,87.5532,87.4815,87.5532,8600.0
2015-02-13 13:05:00,97.76,97.78,97.74,97.75,4800.0,87.5532,87.5711,87.5353,87.5442,4800.0
2015-02-13 13:10:00,97.75,97.79,97.7,97.7,7000.0,87.5442,87.58,87.4994,87.4994,7000.0
2015-02-13 13:15:00,97.67,97.75,97.67,97.75,2700.0,87.4726,87.5442,87.4726,87.5442,2700.0
2015-02-13 13:20:00,97.77,97.77,97.63,97.63,6200.0,87.5621,87.5621,87.4367,87.4367,6200.0
2015-02-13 13:25:00,97.64,97.7,97.64,97.67,3000.0,87.4457,87.4994,87.4457,87.4726,3000.0
2015-02-13 13:30:00,97.67,97.67,97.6,97.62,4200.0,87.4726,87.4726,87.4099,87.4278,4200.0
2015-02-13 13:35:00,97.62,97.63,97.48,97.55,4400.0,87.4278,87.4367,87.3024,87.3651,4400.0
2015-02-13 13:40:00,97.59,97.61,97.55,97.58,9300.0,87.4009,87.4188,87.3651,87.392,9300.0
2015-02-13 13:45:00,97.6,97.71,97.6,97.68,3500.0,87.4099,87.5084,87.4099,87.4815,3500.0
2015-02-13 13:50:00,97.69,97.75,97.69,97.75,3700.0,87.4905,87.5442,87.4905,87.5442,3700.0
2015-02-13 13:55:00,97.74,97.75,97.63,97.67,6200.0,87.5353,87.5442,87.4367,87.4726,6200.0
2015-02-13 14:00:00,97.66,97.74,97.62,97.65,8000.0,87.4636,87.5353,87.4278,87.4547,8000.0
2015-02-13 14:05:00,97.66,97.72,97.63,97.64,33800.0,87.4636,87.5173,87.4367,87.4457,33800.0
2015-02-13 14:10:00,97.65,97.79,97.65,97.71,7700.0,87.4547,87.58,87.4547,87.5084,7700.0
2015-02-13 14:15:00,97.73,97.88,97.73,97.88,3000.0,87.5263,87.6606,87.5263,87.6606,3000.0
2015-02-13 14:20:00,97.86,97.92,97.75,97.77,24400.0,87.6427,87.6965,87.5442,87.5621,24400.0
2015-02-13 14:25:00,97.77,97.83,97.75,97.81,4400.0,87.5621,87.6159,87.5442,87.598,4400.0
2015-02-13 14:30:00,97.83,97.9,97.82,97.9,4600.0,87.6159,87.6786,87.6069,87.6786,4600.0
2015-02-13 14:35:00,97.9,97.95,97.89,97.91,4000.0,87.6786,87.7233,87.6696,87.6875,4000.0
2015-02-13 14:40:00,97.92,97.98,97.9,97.94,4000.0,87.6965,87.7502,87.6786,87.7144,4000.0
2015-02-13 14:45:00,97.93,97.96,97.92,97.96,3500.0,87.7054,87.7323,87.6965,87.7323,3500.0
2015-02-13 14:50:00,97.95,97.97,97.76,97.79,29700.0,87.7233,87.7412,87.5532,87.58,29700.0
2015-02-13 14:55:00,97.79,97.9,97.72,97.89,27800.0,87.58,87.6786,87.5173,87.6696,27800.0
2015-02-13 15:00:00,97.89,97.91,97.85,97.9,6800.0,87.6696,87.6875,87.6338,87.6786,6800.0
2015-02-13 15:05:00,97.9,98.06,97.9,98.02,7700.0,87.6786,87.8218,87.6786,87.786,7700.0
2015-02-13 15:10:00,98.05,98.12,98.01,98.08,7100.0,87.8129,87.8756,87.7771,87.8398,7100.0
2015-02-13 15:15:00,98.06,98.11,98.04,98.06,8100.0,87.8218,87.8666,87.8039,87.8218,8100.0
2015-02-13 15:20:00,98.05,98.05,97.94,98.01,8500.0,87.8129,87.8129,87.7144,87.7771,8500.0
2015-02-13 15:25:00,98.0,98.02,97.96,98.0,7600.0,87.7681,87.786,87.7323,87.7681,7600.0
2015-02-13 15:30:00,98.0,98.02,97.92,97.95,23000.0,87.7681,87.786,87.6965,87.7233,23000.0
2015-02-13 15:35:00,97.93,98.1,97.93,98.01,15500.0,87.7054,87.8577,87.7054,87.7771,15500.0
2015-02-13 15:40:00,98.05,98.12,98.03,98.12,16100.0,87.8129,87.8756,87.795,87.8756,16100.0
2015-02-13 15:45:00,98.12,98.15,98.1,98.15,16600.0,87.8756,87.9025,87.8577,87.9025,16600.0
2015-02-13 15:50:00,98.16,98.19,98.14,98.18,28500.0,87.9114,87.9383,87.8935,87.9293,28500.0
2015-02-13 15:55:00,98.17,98.22,98.17,98.19,38500.0,87.9204,87.9651,87.9204,87.9383,38500.0
2015-02-17 09:30:00,97.97,98.5,97.97,98.2,35200.0,87.7412,88.2159,87.7412,87.9472,35200.0
2015-02-17 09:35:00,98.04,98.11,97.95,98.07,9300.0,87.8039,87.8666,87.7233,87.8308,9300.0
2015-02-17 09:40:00,98.0,98.04,97.88,97.9,8100.0,87.7681,87.8039,87.6606,87.6786,8100.0
2015-02-17 09:45:00,97.93,98.01,97.87,97.92,6200.0,87.7054,87.7771,87.6517,87.6965,6200.0
2015-02-17 09:50:00,97.89,98.0,97.89,98.0,6800.0,87.6696,87.7681,87.6696,87.7681,6800.0
2015-02-17 09:55:00,98.0,98.05,97.96,97.99,9700.0,87.7681,87.8129,87.7323,87.7592,9700.0
2015-02-17 10:00:00,98.03,98.12,98.01,98.07,8900.0,87.795,87.8756,87.7771,87.8308,8900.0
2015-02-17 10:05:00,98.06,98.22,98.06,98.2,5500.0,87.8218,87.9651,87.8218,87.9472,5500.0
2015-02-17 10:10:00,98.2,98.21,98.13,98.13,4500.0,87.9472,87.9562,87.8845,87.8845,4500.0
2015-02-17 10:15:00,98.15,98.27,98.15,98.22,13900.0,87.9025,88.0099,87.9025,87.9651,13900.0
2015-02-17 10:20:00,98.21,98.25,98.16,98.21,8500.0,87.9562,87.992,87.9114,87.9562,8500.0
2015-02-17 10:25:00,98.19,98.24,98.17,98.22,5100.0,87.9383,87.9831,87.9204,87.9651,5100.0
2015-02-17 10:30:00,98.21,98.25,98.14,98.15,6500.0,87.9562,87.992,87.8935,87.9025,6500.0
2015-02-17 10:35:00,98.14,98.15,98.03,98.03,3000.0,87.8935,87.9025,87.795,87.795,3000.0
2015-02-17 10:40:00,98.06,98.09,98.01,98.05,4700.0,87.8218,87.8487,87.7771,87.8129,4700.0
2015-02-17 10:45:00,98.05,98.05,97.96,97.96,3000.0,87.8129,87.8129,87.7323,87.7323,3000.0
2015-02-17 10:50:00,97.95,97.96,97.84,97.84,4600.0,87.7233,87.7323,87.6248,87.6248,4600.0
2015-02-17 10:55:00,97.83,97.91,97.79,97.91,4600.0,87.6159,87.6875,87.58,87.6875,4600.0
2015-02-17 11:00:00,97.91,97.91,97.84,97.85,3800.0,87.6875,87.6875,87.6248,87.6338,3800.0
2015-02-17 11:05:00,97.84,97.87,97.8,97.86,3800.0,87.6248,87.6517,87.589,87.6427,3800.0
2015-02-17 11:10:00,97.87,97.89,97.81,97.83,5100.0,87.6517,87.6696,87.598,87.6159,5100.0
2015-02-17 11:15:00,97.83,97.95,97.83,97.92,5500.0,87.6159,87.7233,87.6159,87.6965,5500.0
2015-02-17 11:20:00,97.92,98.02,97.91,97.96,5400.0,87.6965,87.786,87.6875,87.7323,5400.0
2015-02-17 11:25:00,97.97,98.02,97.97,97.99,4100.0,87.7412,87.786,87.7412,87.7592,4100.0
2015-02-17 11:30:00,97.98,98.0,97.9,97.93,7400.0,87.7502,87.7681,87.6786,87.7054,7400.0
2015-02-17 11:35:00,97.92,97.96,97.9,97.91,3900.0,87.6965,87.7323,87.6786,87.6875,3900.0
2015-02-17 11:40:00,97.89,97.92,97.81,97.84,5100.0,87.6696,87.6965,87.598,87.6248,5100.0
2015-02-17 11:45:00,97.85,97.96,97.85,97.93,6300.0,87.6338,87.7323,87.6338,87.7054,6300.0
2015-02-17 11:50:00,97.96,98.13,97.96,98.11,12200.0,87.7323,87.8845,87.7323,87.8666,12200.0
2015-02-17 11:55:00,98.12,98.19,98.09,98.19,8600.0,87.8756,87.9383,87.8487,87.9383,8600.0
2015-02-17 12:00:00,98.2,98.31,98.2,98.3,12100.0,87.9472,88.0457,87.9472,88.0368,12100.0
2015-02-17 12:05:00,98.32,98.34,98.28,98.3,4500.0,88.0547,88.0726,88.0189,88.0368,4500.0
2015-02-17 12:10:00,98.31,98.33,98.27,98.33,11300.0,88.0457,88.0637,88.0099,88.0637,11300.0
2015-02-17 12:15:00,98.32,98.38,98.32,98.37,3200.0,88.0547,88.1084,88.0547,88.0995,3200.0
2015-02-17 12:20:00,98.36,98.36,98.11,98.14,74600.0,88.0905,88.0905,87.8666,87.8935,74600.0
2015-02-17 12:25:00,98.13,98.15,98.09,98.15,1600.0,87.8845,87.9025,87.8487,87.9025,1600.0
2015-02-17 12:30:00,98.18,98.36,98.18,98.36,6100.0,87.9293,88.0905,87.9293,88.0905,6100.0
2015-02-17 12:35:00,98.38,98.38,98.34,98.37,3100.0,88.1084,88.1084,88.0726,88.0995,3100.0
2015-02-17 12:40:00,98.37,98.38,98.3,98.3,3600.0,88.0995,88.1084,88.0368,88.0368,3600.0
2015-02-17 12:45:00,98.31,98.37,98.3,98.33,3000.0,88.0457,88.0995,88.0368,88.0637,3000.0
2015-02-17 12:50:00,98.32,98.34,98.29,98.29,5200.0,88.0547,88.0726,88.0278,88.0278,5200.0
2015-02-17 12:55:00,98.3,98.34,98.26,98.34,17100.0,88.0368,88.0726,88.001,88.0726,17100.0
2015-02-17 13:00:00,98.33,98.35,98.23,98.35,9400.0,88.0637,88.0816,87.9741,88.0816,9400.0
2015-02-17 13:05:00,98.35,98.36,98.27,98.27,7700.0,88.0816,88.0905,88.0099,88.0099,7700.0
2015-02-17 13:10:00,98.27,98.41,98.27,98.34,14500.0,88.0099,88.1353,88.0099,88.0726,14500.0
2015-02-17 13:15:00,98.35,98.44,98.3,98.33,14900.0,88.0816,88.1622,88.0368,88.0637,14900.0
2015-02-17 13:20:00,98.32,98.38,98.27,98.37,8700.0,88.0547,88.1084,88.0099,88.0995,8700.0
2015-02-17 13:25:00,98.32,98.53,98.31,98.53,11900.0,88.0547,88.2428,88.0457,88.2428,11900.0
2015-02-17 13:30:00,98.52,98.53,98.49,98.52,7300.0,88.2338,88.2428,88.207,88.2338,7300.0
2015-02-17 13:35:00,98.51,98.53,98.41,98.44,11600.0,88.2249,88.2428,88.1353,88.1622,11600.0
2015-02-17 13:40:00,98.42,98.42,98.27,98.27,9200.0,88.1443,88.1443,88.0099,88.0099,9200.0
2015-02-17 13:45:00,98.26,98.36,98.24,98.34,10600.0,88.001,88.0905,87.9831,88.0726,10600.0
2015-02-17 13:50:00,98.36,98.37,98.25,98.35,12000.0,88.0905,88.0995,87.992,88.0816,12000.0
2015-02-17 13:55:00,98.34,98.36,98.29,98.32,5300.0,88.0726,88.0905,88.0278,88.0547,5300.0
2015-02-17 14:00:00,98.32,98.33,98.25,98.31,8000.0,88.0547,88.0637,87.992,88.0457,8000.0
2015-02-17 14:05:00,98.31,98.39,98.24,98.24,17100.0,88.0457,88.1174,87.9831,87.9831,17100.0
2015-02-17 14:10:00,98.25,98.25,98.14,98.14,4000.0,87.992,87.992,87.8935,87.8935,4000.0
2015-02-17 14:15:00,98.15,98.18,98.09,98.15,11700.0,87.9025,87.9293,87.8487,87.9025,11700.0
2015-02-17 14:20:00,98.13,98.25,98.11,98.16,24600.0,87.8845,87.992,87.8666,87.9114,24600.0
2015-02-17 14:25:00,98.17,98.22,98.14,98.14,12300.0,87.9204,87.9651,87.8935,87.8935,12300.0
2015-02-17 14:30:00,98.14,98.34,98.14,98.33,8100.0,87.8935,88.0726,87.8935,88.0637,8100.0
2015-02-17 14:35:00,98.36,98.37,98.3,98.3,6200.0,88.0905,88.0995,88.0368,88.0368,6200.0
2015-02-17 14:40:00,98.29,98.32,98.23,98.23,10700.0,88.0278,88.0547,87.9741,87.9741,10700.0
2015-02-17 14:45:00,98.23,98.24,98.14,98.15,12200.0,87.9741,87.9831,87.8935,87.9025,12200.0
2015-02-17 14:50:00,98.17,98.17,98.03,98.05,13300.0,87.9204,87.9204,87.795,87.8129,13300.0
2015-02-17 14:55:00,98.06,98.13,98.05,98.08,8000.0,87.8218,87.8845,87.8129,87.8398,8000.0
2015-02-17 15:00:00,98.1,98.14,98.07,98.12,11400.0,87.8577,87.8935,87.8308,87.8756,11400.0
2015-02-17 15:05:00,98.12,98.13,98.08,98.12,13000.0,87.8756,87.8845,87.8398,87.8756,13000.0
2015-02-17 15:10:00,98.11,98.15,98.09,98.11,8000.0,87.8666,87.9025,87.8487,87.8666,8000.0
2015-02-17 15:15:00,98.13,98.17,98.09,98.09,9700.0,87.8845,87.9204,87.8487,87.8487,9700.0
2015-02-17 15:20:00,98.08,98.15,98.02,98.12,11400.0,87.8398,87.9025,87.786,87.8756,11400.0
2015-02-17 15:25:00,98.11,98.17,98.11,98.11,8300.0,87.8666,87.9204,87.8666,87.8666,8300.0
2015-02-17 15:30:00,98.12,98.12,97.96,98.01,8100.0,87.8756,87.8756,87.7323,87.7771,8100.0
2015-02-17 15:35:00,98.01,98.08,97.97,98.02,14700.0,87.7771,87.8398,87.7412,87.786,14700.0
2015-02-17 15:40:00,98.02,98.02,97.9,97.94,20600.0,87.786,87.786,87.6786,87.7144,20600.0
2015-02-17 15:45:00,97.94,98.03,97.91,98.02,21700.0,87.7144,87.795,87.6875,87.786,21700.0
2015-02-17 15:50:00,98.03,98.06,97.99,98.0,24400.0,87.795,87.8218,87.7592,87.7681,24400.0
2015-02-17 15:55:00,98.01,98.08,97.99,98.08,56900.0,87.7771,87.8398,87.7592,87.8398,56900.0
2015-02-18 09:30:00,97.68,97.86,97.36,97.53,14200.0,87.7843,87.9461,87.4967,87.6495,14200.0
2015-02-18 09:35:00,97.56,97.91,97.54,97.88,5600.0,87.6765,87.991,87.6585,87.9641,5600.0
2015-02-18 09:40:00,97.89,97.98,97.83,97.96,3200.0,87.973,88.0539,87.9191,88.036,3200.0
2015-02-18 09:45:00,97.95,97.98,97.76,97.85,7500.0,88.027,88.0539,87.8562,87.9371,7500.0
2015-02-18 09:50:00,97.88,97.88,97.76,97.77,13400.0,87.9641,87.9641,87.8562,87.8652,13400.0
2015-02-18 09:55:00,97.77,97.78,97.69,97.74,5100.0,87.8652,87.8742,87.7933,87.8382,5100.0
2015-02-18 10:00:00,97.75,97.93,97.72,97.93,7100.0,87.8472,88.009,87.8203,88.009,7100.0
2015-02-18 10:05:00,97.93,98.08,97.91,98.06,14100.0,88.009,88.1438,87.991,88.1258,14100.0
2015-02-18 10:10:00,98.06,98.08,97.99,98.06,87400.0,88.1258,88.1438,88.0629,88.1258,87400.0
2015-02-18 10:15:00,98.04,98.06,97.89,97.9,19200.0,88.1079,88.1258,87.973,87.982,19200.0
2015-02-18 10:20:00,97.88,97.89,97.71,97.79,6100.0,87.9641,87.973,87.8113,87.8832,6100.0
2015-02-18 10:25:00,97.79,97.79,97.7,97.74,7000.0,87.8832,87.8832,87.8023,87.8382,7000.0
2015-02-18 10:30:00,97.74,98.08,97.74,98.08,5500.0,87.8382,88.1438,87.8382,88.1438,5500.0
2015-02-18 10:35:00,98.07,98.26,98.07,98.24,7200.0,88.1348,88.3056,88.1348,88.2876,7200.0
2015-02-18 10:40:00,98.23,98.36,98.19,98.27,25200.0,88.2786,88.3954,88.2427,88.3145,25200.0
2015-02-18 10:45:00,98.26,98.29,98.17,98.17,7500.0,88.3056,88.3325,88.2247,88.2247,7500.0
2015-02-18 10:50:00,98.17,98.19,98.11,98.12,4500.0,88.2247,88.2427,88.1708,88.1797,4500.0
2015-02-18 10:55:00,98.13,98.13,98.02,98.02,7700.0,88.1887,88.1887,88.0899,88.0899,7700.0
2015-02-18 11:00:00,98.02,98.08,97.95,97.95,3900.0,88.0899,88.1438,88.027,88.027,3900.0
2015-02-18 11:05:00,97.96,98.04,97.96,97.98,5500.0,88.036,88.1079,88.036,88.0539,5500.0
2015-02-18 11:10:00,98.0,98.07,98.0,98.05,7600.0,88.0719,88.1348,88.0719,88.1168,7600.0
2015-02-18 11:15:00,98.05,98.14,98.05,98.12,2400.0,88.1168,88.1977,88.1168,88.1797,2400.0
2015-02-18 11:20:00,98.13,98.16,98.11,98.14,6200.0,88.1887,88.2157,88.1708,88.1977,6200.0
2015-02-18 11:25:00,98.14,98.34,98.13,98.32,5900.0,88.1977,88.3775,88.1887,88.3595,5900.0
2015-02-18 11:30:00,98.32,98.32,98.28,98.3,2100.0,88.3595,88.3595,88.3235,88.3415,2100.0
2015-02-18 11:35:00,98.33,98.4,98.31,98.4,8800.0,88.3685,88.4314,88.3505,88.4314,8800.0
2015-02-18 11:40:00,98.4,98.41,98.34,98.37,15000.0,88.4314,88.4404,88.3775,88.4044,15000.0
2015-02-18 11:45:00,98.4,98.4,98.36,98.39,5500.0,88.4314,88.4314,88.3954,88.4224,5500.0
2015-02-18 11:50:00,98.4,98.43,98.37,98.43,4300.0,88.4314,88.4583,88.4044,88.4583,4300.0
2015-02-18 11:55:00,98.42,98.44,98.34,98.42,10100.0,88.4494,88.4673,88.3775,88.4494,10100.0
2015-02-18 12:00:00,98.43,98.49,98.38,98.43,9000.0,88.4583,88.5123,88.4134,88.4583,9000.0
2015-02-18 12:05:00,98.47,98.47,98.37,98.43,5800.0,88.4943,88.4943,88.4044,88.4583,5800.0
2015-02-18 12:10:00,98.41,98.42,98.37,98.38,1500.0,88.4404,88.4494,88.4044,88.4134,1500.0
2015-02-18 12:15:00,98.4,98.4,98.36,98.37,900.0,88.4314,88.4314,88.3954,88.4044,900.0
2015-02-18 12:20:00,98.39,98.4,98.28,98.28,2600.0,88.4224,88.4314,88.3235,88.3235,2600.0
2015-02-18 12:25:00,98.29,98.34,98.29,98.34,1800.0,88.3325,88.3775,88.3325,88.3775,1800.0
2015-02-18 12:30:00,98.33,98.37,98.3,98.36,11600.0,88.3685,88.4044,88.3415,88.3954,11600.0
2015-02-18 12:35:00,98.36,98.38,98.27,98.27,3400.0,88.3954,88.4134,88.3145,88.3145,3400.0
2015-02-18 12:40:00,98.27,98.27,98.19,98.19,3000.0,88.3145,88.3145,88.2427,88.2427,3000.0
2015-02-18 12:45:00,98.23,98.28,98.23,98.24,3300.0,88.2786,88.3235,88.2786,88.2876,3300.0
2015-02-18 12:50:00,98.24,98.31,98.24,98.28,2600.0,88.2876,88.3505,88.2876,88.3235,2600.0
2015-02-18 12:55:00,98.27,98.28,98.22,98.24,2900.0,88.3145,88.3235,88.2696,88.2876,2900.0
2015-02-18 13:00:00,98.28,98.44,98.28,98.42,2300.0,88.3235,88.4673,88.3235,88.4494,2300.0
2015-02-18 13:05:00,98.42,98.43,98.37,98.41,5600.0,88.4494,88.4583,88.4044,88.4404,5600.0
2015-02-18 13:10:00,98.43,98.5,98.43,98.47,4500.0,88.4583,88.5212,88.4583,88.4943,4500.0
2015-02-18 13:15:00,98.49,98.51,98.42,98.42,15900.0,88.5123,88.5302,88.4494,88.4494,15900.0
2015-02-18 13:20:00,98.44,98.46,98.4,98.4,4600.0,88.4673,88.4853,88.4314,88.4314,4600.0
2015-02-18 13:25:00,98.4,98.51,98.38,98.51,5900.0,88.4314,88.5302,88.4134,88.5302,5900.0
2015-02-18 13:30:00,98.51,98.53,98.48,98.48,20000.0,88.5302,88.5482,88.5033,88.5033,20000.0
2015-02-18 13:35:00,98.48,98.52,98.47,98.5,13600.0,88.5033,88.5392,88.4943,88.5212,13600.0
2015-02-18 13:40:00,98.5,98.51,98.47,98.48,6700.0,88.5212,88.5302,88.4943,88.5033,6700.0
2015-02-18 13:45:00,98.49,98.54,98.49,98.51,5600.0,88.5123,88.5572,88.5123,88.5302,5600.0
2015-02-18 13:50:00,98.52,98.59,98.5,98.56,8400.0,88.5392,88.6021,88.5212,88.5752,8400.0
2015-02-18 13:55:00,98.54,98.55,98.52,98.52,5700.0,88.5572,88.5662,88.5392,88.5392,5700.0
2015-02-18 14:00:00,98.5,98.8,98.5,98.62,8400.0,88.5212,88.7909,88.5212,88.6291,8400.0
2015-02-18 14:05:00,98.61,98.7,98.6,98.6,4700.0,88.6201,88.701,88.6111,88.6111,4700.0
2015-02-18 14:10:00,98.56,98.65,98.55,98.58,3600.0,88.5752,88.6561,88.5662,88.5931,3600.0
2015-02-18 14:15:00,98.59,98.59,98.42,98.42,3500.0,88.6021,88.6021,88.4494,88.4494,3500.0
2015-02-18 14:20:00,98.45,98.46,98.35,98.39,9500.0,88.4763,88.4853,88.3864,88.4224,9500.0
2015-02-18 14:25:00,98.39,98.41,98.24,98.24,6100.0,88.4224,88.4404,88.2876,88.2876,6100.0
2015-02-18 14:30:00,98.3,98.36,98.27,98.31,5300.0,88.3415,88.3954,88.3145,88.3505,5300.0
2015-02-18 14:35:00,98.31,98.32,98.25,98.27,8800.0,88.3505,88.3595,88.2966,88.3145,8800.0
2015-02-18 14:40:00,98.26,98.29,98.17,98.28,29000.0,88.3056,88.3325,88.2247,88.3235,29000.0
2015-02-18 14:45:00,98.3,98.36,98.29,98.31,8200.0,88.3415,88.3954,88.3325,88.3505,8200.0
2015-02-18 14:50:00,98.32,98.33,98.23,98.24,10800.0,88.3595,88.3685,88.2786,88.2876,10800.0
2015-02-18 14:55:00,98.26,98.26,98.17,98.21,7200.0,88.3056,88.3056,88.2247,88.2606,7200.0
2015-02-18 15:00:00,98.23,98.31,98.23,98.23,9100.0,88.2786,88.3505,88.2786,88.2786,9100.0
2015-02-18 15:05:00,98.23,98.33,98.22,98.25,18500.0,88.2786,88.3685,88.2696,88.2966,18500.0
2015-02-18 15:10:00,98.25,98.25,98.19,98.23,7600.0,88.2966,88.2966,88.2427,88.2786,7600.0
2015-02-18 15:15:00,98.25,98.31,98.2,98.31,7600.0,88.2966,88.3505,88.2516,88.3505,7600.0
2015-02-18 15:20:00,98.29,98.29,98.23,98.24,8100.0,88.3325,88.3325,88.2786,88.2876,8100.0
2015-02-18 15:25:00,98.24,98.25,98.2,98.23,7500.0,88.2876,88.2966,88.2516,88.2786,7500.0
2015-02-18 15:30:00,98.23,98.23,98.09,98.11,14500.0,88.2786,88.2786,88.1528,88.1708,14500.0
2015-02-18 15:35:00,98.12,98.14,98.02,98.07,18500.0,88.1797,88.1977,88.0899,88.1348,18500.0
2015-02-18 15:40:00,98.07,98.17,98.03,98.09,13600.0,88.1348,88.2247,88.0989,88.1528,13600.0
2015-02-18 15:45:00,98.1,98.14,98.08,98.11,15200.0,88.1618,88.1977,88.1438,88.1708,15200.0
2015-02-18 15:50:00,98.1,98.19,98.1,98.19,15400.0,88.1618,88.2427,88.1618,88.2427,15400.0
2015-02-18 15:55:00,98.18,98.24,98.17,98.22,24100.0,88.2337,88.2876,88.2247,88.2696,24100.0
2015-02-19 09:30:00,97.74,97.93,97.55,97.88,10400.0,87.8382,88.009,87.6675,87.9641,10400.0
2015-02-19 09:35:00,97.93,98.1,97.92,98.1,2400.0,88.009,88.1618,88.0,88.1618,2400.0
2015-02-19 09:40:00,98.09,98.14,98.07,98.09,3300.0,88.1528,88.1977,88.1348,88.1528,3300.0
2015-02-19 09:45:00,98.11,98.12,97.75,97.94,8800.0,88.1708,88.1797,87.8472,88.018,8800.0
2015-02-19 09:50:00,97.88,97.9,97.83,97.9,9000.0,87.9641,87.982,87.9191,87.982,9000.0
2015-02-19 09:55:00,97.9,97.99,97.86,97.98,3700.0,87.982,88.0629,87.9461,88.0539,3700.0
2015-02-19 10:00:00,97.94,97.94,97.78,97.8,6000.0,88.018,88.018,87.8742,87.8922,6000.0
2015-02-19 10:05:00,97.8,97.9,97.79,97.9,3700.0,87.8922,87.982,87.8832,87.982,3700.0
2015-02-19 10:10:00,97.89,97.89,97.83,97.87,4600.0,87.973,87.973,87.9191,87.9551,4600.0
2015-02-19 10:15:00,97.91,97.93,97.87,97.89,8100.0,87.991,88.009,87.9551,87.973,8100.0
2015-02-19 10:20:00,97.91,97.95,97.88,97.89,7100.0,87.991,88.027,87.9641,87.973,7100.0
2015-02-19 10:25:00,97.89,97.99,97.88,97.97,10000.0,87.973,88.0629,87.9641,88.0449,10000.0
2015-02-19 10:30:00,97.97,98.0,97.81,97.81,7800.0,88.0449,88.0719,87.9012,87.9012,7800.0
2015-02-19 10:35:00,97.81,97.87,97.8,97.87,3700.0,87.9012,87.9551,87.8922,87.9551,3700.0
2015-02-19 10:40:00,97.84,97.84,97.81,97.82,1600.0,87.9281,87.9281,87.9012,87.9101,1600.0
2015-02-19 10:45:00,97.83,97.85,97.78,97.83,2900.0,87.9191,87.9371,87.8742,87.9191,2900.0
2015-02-19 10:50:00,97.82,97.83,97.76,97.76,2000.0,87.9101,87.9191,87.8562,87.8562,2000.0
2015-02-19 10:55:00,97.78,97.86,97.77,97.77,6900.0,87.8742,87.9461,87.8652,87.8652,6900.0
2015-02-19 11:00:00,97.75,97.85,97.73,97.84,6100.0,87.8472,87.9371,87.8293,87.9281,6100.0
2015-02-19 11:05:00,97.84,97.84,97.68,97.77,14300.0,87.9281,87.9281,87.7843,87.8652,14300.0
2015-02-19 11:10:00,97.79,97.85,97.77,97.83,6200.0,87.8832,87.9371,87.8652,87.9191,6200.0
2015-02-19 11:15:00,97.83,97.88,97.79,97.87,8100.0,87.9191,87.9641,87.8832,87.9551,8100.0
2015-02-19 11:20:00,97.88,97.9,97.83,97.83,7900.0,87.9641,87.982,87.9191,87.9191,7900.0
2015-02-19 11:25:00,97.85,97.88,97.81,97.83,5300.0,87.9371,87.9641,87.9012,87.9191,5300.0
2015-02-19 11:30:00,97.86,97.88,97.78,97.83,6100.0,87.9461,87.9641,87.8742,87.9191,6100.0
2015-02-19 11:35:00,97.83,97.86,97.82,97.85,3600.0,87.9191,87.9461,87.9101,87.9371,3600.0
2015-02-19 11:40:00,97.87,97.89,97.83,97.89,4500.0,87.9551,87.973,87.9191,87.973,4500.0
2015-02-19 11:45:00,97.88,97.91,97.79,97.79,4900.0,87.9641,87.991,87.8832,87.8832,4900.0
2015-02-19 11:50:00,97.81,97.83,97.78,97.8,3200.0,87.9012,87.9191,87.8742,87.8922,3200.0
2015-02-19 11:55:00,97.82,97.82,97.75,97.76,5800.0,87.9101,87.9101,87.8472,87.8562,5800.0
2015-02-19 12:00:00,97.77,97.83,97.72,97.72,7400.0,87.8652,87.9191,87.8203,87.8203,7400.0
2015-02-19 12:05:00,97.7,97.77,97.69,97.75,5300.0,87.8023,87.8652,87.7933,87.8472,5300.0
2015-02-19 12:10:00,97.73,97.73,97.66,97.69,2800.0,87.8293,87.8293,87.7663,87.7933,2800.0
2015-02-19 12:15:00,97.67,97.68,97.65,97.68,2000.0,87.7753,87.7843,87.7574,87.7843,2000.0
2015-02-19 12:20:00,97.68,97.68,97.59,97.6,4200.0,87.7843,87.7843,87.7034,87.7124,4200.0
2015-02-19 12:25:00,97.59,97.61,97.51,97.52,2600.0,87.7034,87.7214,87.6315,87.6405,2600.0
2015-02-19 12:30:00,97.52,97.54,97.37,97.37,4400.0,87.6405,87.6585,87.5057,87.5057,4400.0
2015-02-19 12:35:00,97.33,97.36,97.31,97.32,5900.0,87.4698,87.4967,87.4518,87.4608,5900.0
2015-02-19 12:40:00,97.32,97.37,97.31,97.35,6000.0,87.4608,87.5057,87.4518,87.4878,6000.0
2015-02-19 12:45:00,97.35,97.38,97.31,97.33,7000.0,87.4878,87.5147,87.4518,87.4698,7000.0
2015-02-19 12:50:00,97.34,97.35,97.27,97.28,5500.0,87.4788,87.4878,87.4159,87.4248,5500.0
2015-02-19 12:55:00,97.31,97.34,97.21,97.25,14200.0,87.4518,87.4788,87.3619,87.3979,14200.0
2015-02-19 13:00:00,97.24,97.3,97.23,97.28,7200.0,87.3889,87.4428,87.3799,87.4248,7200.0
2015-02-19 13:05:00,97.3,97.36,97.28,97.3,4400.0,87.4428,87.4967,87.4248,87.4428,4400.0
2015-02-19 13:10:00,97.32,97.34,97.27,97.27,15400.0,87.4608,87.4788,87.4159,87.4159,15400.0
2015-02-19 13:15:00,97.29,97.31,97.22,97.22,2400.0,87.4338,87.4518,87.3709,87.3709,2400.0
2015-02-19 13:20:00,97.29,97.32,97.22,97.22,2900.0,87.4338,87.4608,87.3709,87.3709,2900.0
2015-02-19 13:25:00,97.25,97.27,97.24,97.26,1000.0,87.3979,87.4159,87.3889,87.4069,1000.0
2015-02-19 13:30:00,97.25,97.31,97.25,97.31,1400.0,87.3979,87.4518,87.3979,87.4518,1400.0
2015-02-19 13:35:00,97.32,97.32,97.24,97.27,2200.0,87.4608,87.4608,87.3889,87.4159,2200.0
2015-02-19 13:40:00,97.26,97.29,97.23,97.27,10000.0,87.4069,87.4338,87.3799,87.4159,10000.0
2015-02-19 13:45:00,97.29,97.29,97.23,97.28,2300.0,87.4338,87.4338,87.3799,87.4248,2300.0
2015-02-19 13:50:00,97.27,97.32,97.26,97.29,6300.0,87.4159,87.4608,87.4069,87.4338,6300.0
2015-02-19 13:55:00,97.3,97.32,97.29,97.31,1600.0,87.4428,87.4608,87.4338,87.4518,1600.0
2015-02-19 14:00:00,97.32,97.33,97.29,97.3,3000.0,87.4608,87.4698,87.4338,87.4428,3000.0
2015-02-19 14:05:00,97.31,97.32,97.27,97.29,6000.0,87.4518,87.4608,87.4159,87.4338,6000.0
2015-02-19 14:10:00,97.28,97.32,97.27,97.27,15600.0,87.4248,87.4608,87.4159,87.4159,15600.0
2015-02-19 14:15:00,97.28,97.32,97.28,97.3,4500.0,87.4248,87.4608,87.4248,87.4428,4500.0
2015-02-19 14:20:00,97.27,97.32,97.23,97.29,3400.0,87.4159,87.4608,87.3799,87.4338,3400.0
2015-02-19 14:25:00,97.27,97.31,97.24,97.29,1800.0,87.4159,87.4518,87.3889,87.4338,1800.0
2015-02-19 14:30:00,97.28,97.32,97.28,97.3,5300.0,87.4248,87.4608,87.4248,87.4428,5300.0
2015-02-19 14:35:00,97.27,97.27,97.18,97.23,2400.0,87.4159,87.4159,87.335,87.3799,2400.0
2015-02-19 14:40:00,97.23,97.24,97.18,97.23,3900.0,87.3799,87.3889,87.335,87.3799,3900.0
2015-02-19 14:45:00,97.23,97.26,97.19,97.2,9300.0,87.3799,87.4069,87.344,87.3529,9300.0
2015-02-19 14:50:00,97.21,97.25,97.21,97.25,11200.0,87.3619,87.3979,87.3619,87.3979,11200.0
2015-02-19 14:55:00,97.24,97.25,97.19,97.22,10000.0,87.3889,87.3979,87.344,87.3709,10000.0
2015-02-19 15:00:00,97.22,97.23,97.2,97.22,11100.0,87.3709,87.3799,87.3529,87.3709,11100.0
2015-02-19 15:05:00,97.23,97.26,97.2,97.21,13200.0,87.3799,87.4069,87.3529,87.3619,13200.0
2015-02-19 15:10:00,97.2,97.23,97.19,97.23,6500.0,87.3529,87.3799,87.344,87.3799,6500.0
2015-02-19 15:15:00,97.23,97.24,97.15,97.2,18900.0,87.3799,87.3889,87.308,87.3529,18900.0
2015-02-19 15:20:00,97.2,97.26,97.16,97.18,23000.0,87.3529,87.4069,87.317,87.335,23000.0
2015-02-19 15:25:00,97.19,97.23,97.15,97.21,6800.0,87.344,87.3799,87.308,87.3619,6800.0
2015-02-19 15:30:00,97.21,97.22,97.11,97.16,32600.0,87.3619,87.3709,87.2721,87.317,32600.0
2015-02-19 15:35:00,97.18,97.19,97.08,97.11,14600.0,87.335,87.344,87.2451,87.2721,14600.0
2015-02-19 15:40:00,97.11,97.14,97.07,97.07,8100.0,87.2721,87.299,87.2361,87.2361,8100.0
2015-02-19 15:45:00,97.07,97.1,97.06,97.09,13400.0,87.2361,87.2631,87.2271,87.2541,13400.0
2015-02-19 15:50:00,97.08,97.14,97.02,97.09,17500.0,87.2451,87.299,87.1912,87.2541,17500.0
2015-02-19 15:55:00,97.1,97.16,97.04,97.16,55100.0,87.2631,87.317,87.2092,87.317,55100.0
2015-02-20 09:30:00,96.89,97.4,96.74,97.18,50700.0,87.0744,87.5327,86.9395,87.335,50700.0
2015-02-20 09:35:00,97.21,97.3,96.49,96.55,61500.0,87.3619,87.4428,86.7149,86.7688,61500.0
2015-02-20 09:40:00,96.48,96.55,96.17,96.34,7400.0,86.7059,86.7688,86.4273,86.5801,7400.0
2015-02-20 09:45:00,96.34,96.42,96.22,96.38,7500.0,86.5801,86.652,86.4722,86.616,7500.0
2015-02-20 09:50:00,96.37,96.38,96.16,96.36,5700.0,86.607,86.616,86.4183,86.598,5700.0
2015-02-20 09:55:00,96.37,96.39,96.21,96.23,7300.0,86.607,86.625,86.4632,86.4812,7300.0
2015-02-20 10:00:00,96.2,96.32,96.09,96.29,14700.0,86.4543,86.5621,86.3554,86.5351,14700.0
2015-02-20 10:05:00,96.3,96.45,96.3,96.41,12200.0,86.5441,86.6789,86.5441,86.643,12200.0
2015-02-20 10:10:00,96.45,96.46,96.34,96.41,7900.0,86.6789,86.6879,86.5801,86.643,7900.0
2015-02-20 10:15:00,96.42,96.52,96.4,96.45,8100.0,86.652,86.7418,86.634,86.6789,8100.0
2015-02-20 10:20:00,96.44,96.54,96.39,96.53,8000.0,86.6699,86.7598,86.625,86.7508,8000.0
2015-02-20 10:25:00,96.52,96.64,96.51,96.58,20600.0,86.7418,86.8497,86.7329,86.7958,20600.0
2015-02-20 10:30:00,96.58,96.61,96.51,96.61,8700.0,86.7958,86.8227,86.7329,86.8227,8700.0
2015-02-20 10:35:00,96.61,96.92,96.61,96.92,5600.0,86.8227,87.1013,86.8227,87.1013,5600.0
2015-02-20 10:40:00,96.92,97.0,96.89,96.97,8400.0,87.1013,87.1732,87.0744,87.1462,8400.0
2015-02-20 10:45:00,96.98,97.11,96.92,96.94,5600.0,87.1552,87.2721,87.1013,87.1193,5600.0
2015-02-20 10:50:00,96.94,96.96,96.83,96.88,8700.0,87.1193,87.1373,87.0204,87.0654,8700.0
2015-02-20 10:55:00,96.88,96.9,96.81,96.81,8000.0,87.0654,87.0833,87.0025,87.0025,8000.0
2015-02-20 11:00:00,96.82,96.89,96.82,96.85,18400.0,87.0114,87.0744,87.0114,87.0384,18400.0
2015-02-20 11:05:00,96.85,96.88,96.75,96.75,21500.0,87.0384,87.0654,86.9485,86.9485,21500.0
2015-02-20 11:10:00,96.76,96.86,96.71,96.84,10800.0,86.9575,87.0474,86.9126,87.0294,10800.0
2015-02-20 11:15:00,96.84,96.88,96.79,96.84,18900.0,87.0294,87.0654,86.9845,87.0294,18900.0
2015-02-20 11:20:00,96.84,97.0,96.8,96.93,48500.0,87.0294,87.1732,86.9935,87.1103,48500.0
2015-02-20 11:25:00,96.95,97.03,96.9,96.93,16900.0,87.1283,87.2002,87.0833,87.1103,16900.0
2015-02-20 11:30:00,96.94,97.05,96.87,96.93,10200.0,87.1193,87.2181,87.0564,87.1103,10200.0
2015-02-20 11:35:00,96.93,96.98,96.84,96.85,7900.0,87.1103,87.1552,87.0294,87.0384,7900.0
2015-02-20 11:40:00,96.86,96.91,96.84,96.86,7100.0,87.0474,87.0923,87.0294,87.0474,7100.0
2015-02-20 11:45:00,96.89,96.9,96.81,96.9,4700.0,87.0744,87.0833,87.0025,87.0833,4700.0
2015-02-20 11:50:00,96.88,96.93,96.85,96.91,4400.0,87.0654,87.1103,87.0384,87.0923,4400.0
2015-02-20 11:55:00,96.92,97.04,96.92,97.04,4000.0,87.1013,87.2092,87.1013,87.2092,4000.0
2015-02-20 12:00:00,97.06,97.08,97.04,97.05,3900.0,87.2271,87.2451,87.2092,87.2181,3900.0
2015-02-20 12:05:00,97.05,97.05,96.98,96.99,8300.0,87.2181,87.2181,87.1552,87.1642,8300.0
2015-02-20 12:10:00,96.99,97.02,96.95,96.95,4700.0,87.1642,87.1912,87.1283,87.1283,4700.0
2015-02-20 12:15:00,96.95,97.02,96.95,96.97,6100.0,87.1283,87.1912,87.1283,87.1462,6100.0
2015-02-20 12:20:00,96.94,96.94,96.84,96.85,5100.0,87.1193,87.1193,87.0294,87.0384,5100.0
2015-02-20 12:25:00,96.84,96.86,96.78,96.78,3100.0,87.0294,87.0474,86.9755,86.9755,3100.0
2015-02-20 12:30:00,96.81,96.81,96.71,96.71,4900.0,87.0025,87.0025,86.9126,86.9126,4900.0
2015-02-20 12:35:00,96.71,96.99,96.71,96.8,11500.0,86.9126,87.1642,86.9126,86.9935,11500.0
2015-02-20 12:40:00,96.88,97.06,96.87,96.88,7500.0,87.0654,87.2271,87.0564,87.0654,7500.0
2015-02-20 12:45:00,96.91,96.93,96.85,96.89,9100.0,87.0923,87.1103,87.0384,87.0744,9100.0
2015-02-20 12:50:00,96.89,96.95,96.88,96.94,5200.0,87.0744,87.1283,87.0654,87.1193,5200.0
2015-02-20 12:55:00,96.97,97.01,96.95,96.96,6900.0,87.1462,87.1822,87.1283,87.1373,6900.0
2015-02-20 13:00:00,96.95,97.03,96.95,96.99,3900.0,87.1283,87.2002,87.1283,87.1642,3900.0
2015-02-20 13:05:00,96.98,97.0,96.96,96.97,5500.0,87.1552,87.1732,87.1373,87.1462,5500.0
2015-02-20 13:10:00,97.0,97.02,96.93,97.0,46800.0,87.1732,87.1912,87.1103,87.1732,46800.0
2015-02-20 13:15:00,96.97,96.99,96.88,96.89,8800.0,87.1462,87.1642,87.0654,87.0744,8800.0
2015-02-20 13:20:00,96.9,96.98,96.9,96.91,7000.0,87.0833,87.1552,87.0833,87.0923,7000.0
2015-02-20 13:25:00,96.93,96.97,96.91,96.96,5000.0,87.1103,87.1462,87.0923,87.1373,5000.0
2015-02-20 13:30:00,96.98,97.08,96.98,97.04,4500.0,87.1552,87.2451,87.1552,87.2092,4500.0
2015-02-20 13:35:00,97.02,97.12,97.02,97.12,11100.0,87.1912,87.2811,87.1912,87.2811,11100.0
2015-02-20 13:40:00,97.13,97.17,97.1,97.17,8500.0,87.29,87.326,87.2631,87.326,8500.0
2015-02-20 13:45:00,97.16,97.22,97.16,97.2,9000.0,87.317,87.3709,87.317,87.3529,9000.0
2015-02-20 13:50:00,97.2,97.25,97.19,97.22,6200.0,87.3529,87.3979,87.344,87.3709,6200.0
2015-02-20 13:55:00,97.22,97.33,97.21,97.3,8300.0,87.3709,87.4698,87.3619,87.4428,8300.0
2015-02-20 14:00:00,97.29,97.3,97.23,97.24,12300.0,87.4338,87.4428,87.3799,87.3889,12300.0
2015-02-20 14:05:00,97.25,97.26,97.16,97.16,24600.0,87.3979,87.4069,87.317,87.317,24600.0
2015-02-20 14:10:00,97.15,97.15,97.07,97.07,9700.0,87.308,87.308,87.2361,87.2361,9700.0
2015-02-20 14:15:00,97.08,97.09,96.97,96.97,4000.0,87.2451,87.2541,87.1462,87.1462,4000.0
2015-02-20 14:20:00,96.98,97.01,96.97,96.99,4200.0,87.1552,87.1822,87.1462,87.1642,4200.0
2015-02-20 14:25:00,97.0,97.04,96.98,97.0,10200.0,87.1732,87.2092,87.1552,87.1732,10200.0
2015-02-20 14:30:00,96.99,97.04,96.98,97.04,9300.0,87.1642,87.2092,87.1552,87.2092,9300.0
2015-02-20 14:35:00,97.05,97.12,97.03,97.08,8100.0,87.2181,87.2811,87.2002,87.2451,8100.0
2015-02-20 14:40:00,97.08,97.08,96.99,96.99,11400.0,87.2451,87.2451,87.1642,87.1642,11400.0
2015-02-20 14:45:00,96.99,97.1,96.98,97.08,6600.0,87.1642,87.2631,87.1552,87.2451,6600.0
2015-02-20 14:50:00,97.08,97.16,97.08,97.16,8000.0,87.2451,87.317,87.2451,87.317,8000.0
2015-02-20 14:55:00,97.18,97.25,97.11,97.25,7200.0,87.335,87.3979,87.2721,87.3979,7200.0
2015-02-20 15:00:00,97.25,97.33,97.24,97.29,7400.0,87.3979,87.4698,87.3889,87.4338,7400.0
2015-02-20 15:05:00,97.3,97.36,97.28,97.35,15400.0,87.4428,87.4967,87.4248,87.4878,15400.0
2015-02-20 15:10:00,97.35,97.37,97.24,97.28,10100.0,87.4878,87.5057,87.3889,87.4248,10100.0
2015-02-20 15:15:00,97.28,97.28,97.14,97.18,11100.0,87.4248,87.4248,87.299,87.335,11100.0
2015-02-20 15:20:00,97.19,97.21,97.13,97.2,9700.0,87.344,87.3619,87.29,87.3529,9700.0
2015-02-20 15:25:00,97.2,97.23,97.15,97.2,12300.0,87.3529,87.3799,87.308,87.3529,12300.0
2015-02-20 15:30:00,97.2,97.23,97.12,97.2,18900.0,87.3529,87.3799,87.2811,87.3529,18900.0
2015-02-20 15:35:00,97.2,97.21,97.17,97.21,18900.0,87.3529,87.3619,87.326,87.3619,18900.0
2015-02-20 15:40:00,97.2,97.22,97.15,97.17,15600.0,87.3529,87.3709,87.308,87.326,15600.0
2015-02-20 15:45:00,97.18,97.22,97.14,97.14,23100.0,87.335,87.3709,87.299,87.299,23100.0
2015-02-20 15:50:00,97.15,97.2,97.11,97.14,19200.0,87.308,87.3529,87.2721,87.299,19200.0
2015-02-20 15:55:00,97.14,97.18,97.13,97.15,69200.0,87.299,87.335,87.29,87.308,69200.0
2015-02-23 09:30:00,96.87,97.14,96.67,96.92,15700.0,87.0564,87.299,86.8766,87.1013,15700.0
2015-02-23 09:35:00,96.99,97.23,96.87,96.94,4100.0,87.1642,87.3799,87.0564,87.1193,4100.0
2015-02-23 09:40:00,97.03,97.08,96.55,96.63,10400.0,87.2002,87.2451,86.7688,86.8407,10400.0
2015-02-23 09:45:00,96.67,96.8,96.6,96.61,12000.0,86.8766,86.9935,86.8137,86.8227,12000.0
2015-02-23 09:50:00,96.6,96.63,96.51,96.57,15400.0,86.8137,86.8407,86.7329,86.7868,15400.0
2015-02-23 09:55:00,96.51,96.59,96.44,96.54,11000.0,86.7329,86.8047,86.6699,86.7598,11000.0
2015-02-23 10:00:00,96.57,96.63,96.52,96.58,12500.0,86.7868,86.8407,86.7418,86.7958,12500.0
2015-02-23 10:05:00,96.59,96.67,96.59,96.61,9600.0,86.8047,86.8766,86.8047,86.8227,9600.0
2015-02-23 10:10:00,96.64,96.8,96.64,96.69,5800.0,86.8497,86.9935,86.8497,86.8946,5800.0
2015-02-23 10:15:00,96.68,96.71,96.55,96.66,7900.0,86.8856,86.9126,86.7688,86.8677,7900.0
2015-02-23 10:20:00,96.68,96.74,96.65,96.74,6600.0,86.8856,86.9395,86.8587,86.9395,6600.0
2015-02-23 10:25:00,96.73,96.73,96.61,96.61,6100.0,86.9306,86.9306,86.8227,86.8227,6100.0
2015-02-23 10:30:00,96.6,96.64,96.6,96.62,4100.0,86.8137,86.8497,86.8137,86.8317,4100.0
2015-02-23 10:35:00,96.63,96.7,96.61,96.7,5300.0,86.8407,86.9036,86.8227,86.9036,5300.0
2015-02-23 10:40:00,96.67,96.81,96.66,96.77,6200.0,86.8766,87.0025,86.8677,86.9665,6200.0
2015-02-23 10:45:00,96.77,96.82,96.75,96.76,6900.0,86.9665,87.0114,86.9485,86.9575,6900.0
2015-02-23 10:50:00,96.78,96.81,96.7,96.81,9800.0,86.9755,87.0025,86.9036,87.0025,9800.0
2015-02-23 10:55:00,96.81,96.92,96.79,96.88,8400.0,87.0025,87.1013,86.9845,87.0654,8400.0
2015-02-23 11:00:00,96.9,96.98,96.85,96.86,7500.0,87.0833,87.1552,87.0384,87.0474,7500.0
2015-02-23 11:05:00,96.87,96.89,96.74,96.76,5000.0,87.0564,87.0744,86.9395,86.9575,5000.0
2015-02-23 11:10:00,96.75,96.75,96.66,96.7,7500.0,86.9485,86.9485,86.8677,86.9036,7500.0
2015-02-23 11:15:00,96.71,96.91,96.71,96.89,4000.0,86.9126,87.0923,86.9126,87.0744,4000.0
2015-02-23 11:20:00,96.92,97.02,96.91,96.91,9900.0,87.1013,87.1912,87.0923,87.0923,9900.0
2015-02-23 11:25:00,96.91,96.98,96.89,96.97,2800.0,87.0923,87.1552,87.0744,87.1462,2800.0
2015-02-23 11:30:00,96.95,97.03,96.94,97.03,6100.0,87.1283,87.2002,87.1193,87.2002,6100.0
2015-02-23 11:35:00,97.01,97.02,96.88,96.89,8700.0,87.1822,87.1912,87.0654,87.0744,8700.0
2015-02-23 11:40:00,96.9,96.93,96.84,96.93,5700.0,87.0833,87.1103,87.0294,87.1103,5700.0
2015-02-23 11:45:00,96.93,96.96,96.91,96.93,2800.0,87.1103,87.1373,87.0923,87.1103,2800.0
2015-02-23 11:50:00,96.94,96.94,96.87,96.87,3600.0,87.1193,87.1193,87.0564,87.0564,3600.0
2015-02-23 11:55:00,96.85,96.9,96.84,96.85,7200.0,87.0384,87.0833,87.0294,87.0384,7200.0
2015-02-23 12:00:00,96.86,96.91,96.82,96.82,3100.0,87.0474,87.0923,87.0114,87.0114,3100.0
2015-02-23 12:05:00,96.84,96.85,96.77,96.79,6400.0,87.0294,87.0384,86.9665,86.9845,6400.0
2015-02-23 12:10:00,96.77,96.77,96.73,96.73,3900.0,86.9665,86.9665,86.9306,86.9306,3900.0
2015-02-23 12:15:00,96.74,96.91,96.73,96.9,5300.0,86.9395,87.0923,86.9306,87.0833,5300.0
2015-02-23 12:20:00,96.88,96.88,96.84,96.85,3100.0,87.0654,87.0654,87.0294,87.0384,3100.0
2015-02-23 12:25:00,96.84,96.9,96.82,96.86,3100.0,87.0294,87.0833,87.0114,87.0474,3100.0
2015-02-23 12:30:00,96.84,96.84,96.75,96.76,3100.0,87.0294,87.0294,86.9485,86.9575,3100.0
2015-02-23 12:35:00,96.78,96.8,96.57,96.57,7100.0,86.9755,86.9935,86.7868,86.7868,7100.0
2015-02-23 12:40:00,96.55,96.69,96.55,96.63,5300.0,86.7688,86.8946,86.7688,86.8407,5300.0
2015-02-23 12:45:00,96.62,96.67,96.61,96.67,1900.0,86.8317,86.8766,86.8227,86.8766,1900.0
2015-02-23 12:50:00,96.62,96.65,96.6,96.6,3400.0,86.8317,86.8587,86.8137,86.8137,3400.0
2015-02-23 12:55:00,96.58,96.66,96.57,96.66,4200.0,86.7958,86.8677,86.7868,86.8677,4200.0
2015-02-23 13:00:00,96.67,96.68,96.63,96.66,2400.0,86.8766,86.8856,86.8407,86.8677,2400.0
2015-02-23 13:05:00,96.66,96.66,96.61,96.63,4400.0,86.8677,86.8677,86.8227,86.8407,4400.0
2015-02-23 13:10:00,96.64,96.71,96.63,96.71,3800.0,86.8497,86.9126,86.8407,86.9126,3800.0
2015-02-23 13:15:00,96.74,96.83,96.74,96.83,3200.0,86.9395,87.0204,86.9395,87.0204,3200.0
2015-02-23 13:20:00,96.82,96.83,96.74,96.75,3200.0,87.0114,87.0204,86.9395,86.9485,3200.0
2015-02-23 13:25:00,96.76,96.78,96.73,96.73,4000.0,86.9575,86.9755,86.9306,86.9306,4000.0
2015-02-23 13:30:00,96.71,96.81,96.69,96.77,4500.0,86.9126,87.0025,86.8946,86.9665,4500.0
2015-02-23 13:35:00,96.76,96.77,96.72,96.75,4700.0,86.9575,86.9665,86.9216,86.9485,4700.0
2015-02-23 13:40:00,96.75,96.8,96.75,96.77,6200.0,86.9485,86.9935,86.9485,86.9665,6200.0
2015-02-23 13:45:00,96.78,96.86,96.78,96.84,4900.0,86.9755,87.0474,86.9755,87.0294,4900.0
2015-02-23 13:50:00,96.85,96.88,96.78,96.79,3100.0,87.0384,87.0654,86.9755,86.9845,3100.0
2015-02-23 13:55:00,96.77,96.8,96.75,96.77,3300.0,86.9665,86.9935,86.9485,86.9665,3300.0
2015-02-23 14:00:00,96.77,96.83,96.77,96.81,5300.0,86.9665,87.0204,86.9665,87.0025,5300.0
2015-02-23 14:05:00,96.79,96.84,96.77,96.84,3800.0,86.9845,87.0294,86.9665,87.0294,3800.0
2015-02-23 14:10:00,96.85,96.86,96.82,96.85,5000.0,87.0384,87.0474,87.0114,87.0384,5000.0
2015-02-23 14:15:00,96.85,96.87,96.83,96.83,11200.0,87.0384,87.0564,87.0204,87.0204,11200.0
2015-02-23 14:20:00,96.85,96.93,96.85,96.9,6300.0,87.0384,87.1103,87.0384,87.0833,6300.0
2015-02-23 14:25:00,96.9,96.94,96.87,96.9,8200.0,87.0833,87.1193,87.0564,87.0833,8200.0
2015-02-23 14:30:00,96.9,96.92,96.85,96.85,10200.0,87.0833,87.1013,87.0384,87.0384,10200.0
2015-02-23 14:35:00,96.85,96.86,96.76,96.78,5200.0,87.0384,87.0474,86.9575,86.9755,5200.0
2015-02-23 14:40:00,96.77,96.77,96.64,96.65,5400.0,86.9665,86.9665,86.8497,86.8587,5400.0
2015-02-23 14:45:00,96.65,96.72,96.65,96.72,3700.0,86.8587,86.9216,86.8587,86.9216,3700.0
2015-02-23 14:50:00,96.7,96.7,96.63,96.64,6100.0,86.9036,86.9036,86.8407,86.8497,6100.0
2015-02-23 14:55:00,96.68,96.77,96.66,96.77,3700.0,86.8856,86.9665,86.8677,86.9665,3700.0
2015-02-23 15:00:00,96.75,96.76,96.69,96.69,5200.0,86.9485,86.9575,86.8946,86.8946,5200.0
2015-02-23 15:05:00,96.68,96.73,96.64,96.69,4700.0,86.8856,86.9306,86.8497,86.8946,4700.0
2015-02-23 15:10:00,96.65,96.71,96.61,96.67,4600.0,86.8587,86.9126,86.8227,86.8766,4600.0
2015-02-23 15:15:00,96.65,96.7,96.65,96.68,8300.0,86.8587,86.9036,86.8587,86.8856,8300.0
2015-02-23 15:20:00,96.69,96.71,96.67,96.69,12500.0,86.8946,86.9126,86.8766,86.8946,12500.0
2015-02-23 15:25:00,96.7,96.78,96.66,96.78,8400.0,86.9036,86.9755,86.8677,86.9755,8400.0
2015-02-23 15:30:00,96.79,96.81,96.75,96.79,7000.0,86.9845,87.0025,86.9485,86.9845,7000.0
2015-02-23 15:35:00,96.79,96.84,96.77,96.79,13100.0,86.9845,87.0294,86.9665,86.9845,13100.0
2015-02-23 15:40:00,96.8,96.81,96.77,96.8,16100.0,86.9935,87.0025,86.9665,86.9935,16100.0
2015-02-23 15:45:00,96.81,96.83,96.77,96.79,28700.0,87.0025,87.0204,86.9665,86.9845,28700.0
2015-02-23 15:50:00,96.79,96.84,96.79,96.8,21500.0,86.9845,87.0294,86.9845,86.9935,21500.0
2015-02-23 15:55:00,96.81,96.81,96.73,96.78,55600.0,87.0025,87.0025,86.9306,86.9755,55600.0
2015-02-24 09:30:00,96.81,97.08,96.49,96.51,11600.0,87.0025,87.2451,86.7149,86.7329,11600.0
2015-02-24 09:35:00,96.61,96.84,96.61,96.8,6500.0,86.8227,87.0294,86.8227,86.9935,6500.0
2015-02-24 09:40:00,96.8,97.04,96.8,97.01,7000.0,86.9935,87.2092,86.9935,87.1822,7000.0
2015-02-24 09:45:00,97.01,97.04,96.95,97.01,13300.0,87.1822,87.2092,87.1283,87.1822,13300.0
2015-02-24 09:50:00,97.0,97.04,96.93,97.01,20500.0,87.1732,87.2092,87.1103,87.1822,20500.0
2015-02-24 09:55:00,97.03,97.05,96.78,96.78,24000.0,87.2002,87.2181,86.9755,86.9755,24000.0
2015-02-24 10:00:00,96.83,97.01,96.75,97.01,8800.0,87.0204,87.1822,86.9485,87.1822,8800.0
2015-02-24 10:05:00,97.01,97.11,96.95,97.11,9600.0,87.1822,87.2721,87.1283,87.2721,9600.0
2015-02-24 10:10:00,97.09,97.12,96.91,97.01,13700.0,87.2541,87.2811,87.0923,87.1822,13700.0
2015-02-24 10:15:00,96.98,97.01,96.77,96.94,9300.0,87.1552,87.1822,86.9665,87.1193,9300.0
2015-02-24 10:20:00,97.01,97.11,96.98,97.07,11400.0,87.1822,87.2721,87.1552,87.2361,11400.0
2015-02-24 10:25:00,97.05,97.1,96.96,97.0,27500.0,87.2181,87.2631,87.1373,87.1732,27500.0
2015-02-24 10:30:00,96.99,97.11,96.98,97.1,13200.0,87.1642,87.2721,87.1552,87.2631,13200.0
2015-02-24 10:35:00,97.09,97.11,97.02,97.02,7500.0,87.2541,87.2721,87.1912,87.1912,7500.0
2015-02-24 10:40:00,97.02,97.1,96.97,97.0,48900.0,87.1912,87.2631,87.1462,87.1732,48900.0
2015-02-24 10:45:00,96.99,97.03,96.86,96.9,20400.0,87.1642,87.2002,87.0474,87.0833,20400.0
2015-02-24 10:50:00,96.93,97.02,96.93,96.98,5500.0,87.1103,87.1912,87.1103,87.1552,5500.0
2015-02-24 10:55:00,97.0,97.03,96.98,96.99,22500.0,87.1732,87.2002,87.1552,87.1642,22500.0
2015-02-24 11:00:00,97.0,97.01,96.9,96.98,12100.0,87.1732,87.1822,87.0833,87.1552,12100.0
2015-02-24 11:05:00,96.98,97.12,96.98,97.1,23300.0,87.1552,87.2811,87.1552,87.2631,23300.0
2015-02-24 11:10:00,97.11,97.18,97.1,97.16,27600.0,87.2721,87.335,87.2631,87.317,27600.0
2015-02-24 11:15:00,97.17,97.18,97.06,97.09,15500.0,87.326,87.335,87.2271,87.2541,15500.0
2015-02-24 11:20:00,97.12,97.13,97.07,97.1,23000.0,87.2811,87.29,87.2361,87.2631,23000.0
2015-02-24 11:25:00,97.1,97.1,97.05,97.05,16400.0,87.2631,87.2631,87.2181,87.2181,16400.0
2015-02-24 11:30:00,97.06,97.16,97.06,97.13,8200.0,87.2271,87.317,87.2271,87.29,8200.0
2015-02-24 11:35:00,97.1,97.14,97.07,97.14,6800.0,87.2631,87.299,87.2361,87.299,6800.0
2015-02-24 11:40:00,97.14,97.17,97.13,97.16,5300.0,87.299,87.326,87.29,87.317,5300.0
2015-02-24 11:45:00,97.16,97.22,97.14,97.2,8600.0,87.317,87.3709,87.299,87.3529,8600.0
2015-02-24 11:50:00,97.21,97.23,97.14,97.15,26300.0,87.3619,87.3799,87.299,87.308,26300.0
2015-02-24 11:55:00,97.15,97.18,97.1,97.11,10300.0,87.308,87.335,87.2631,87.2721,10300.0
2015-02-24 12:00:00,97.1,97.11,97.07,97.1,5500.0,87.2631,87.2721,87.2361,87.2631,5500.0
2015-02-24 12:05:00,97.11,97.11,97.07,97.09,9500.0,87.2721,87.2721,87.2361,87.2541,9500.0
2015-02-24 12:10:00,97.1,97.11,97.09,97.09,3200.0,87.2631,87.2721,87.2541,87.2541,3200.0
2015-02-24 12:15:00,97.1,97.14,97.06,97.13,10500.0,87.2631,87.299,87.2271,87.29,10500.0
2015-02-24 12:20:00,97.13,97.15,97.09,97.15,8900.0,87.29,87.308,87.2541,87.308,8900.0
2015-02-24 12:25:00,97.15,97.16,97.07,97.1,11000.0,87.308,87.317,87.2361,87.2631,11000.0
2015-02-24 12:30:00,97.11,97.12,96.89,97.04,7300.0,87.2721,87.2811,87.0744,87.2092,7300.0
2015-02-24 12:35:00,97.06,97.13,97.02,97.07,8300.0,87.2271,87.29,87.1912,87.2361,8300.0
2015-02-24 12:40:00,97.08,97.13,97.06,97.1,7900.0,87.2451,87.29,87.2271,87.2631,7900.0
2015-02-24 12:45:00,97.1,97.12,97.07,97.07,7800.0,87.2631,87.2811,87.2361,87.2361,7800.0
2015-02-24 12:50:00,97.08,97.11,97.04,97.11,7200.0,87.2451,87.2721,87.2092,87.2721,7200.0
2015-02-24 12:55:00,97.1,97.16,97.05,97.12,20700.0,87.2631,87.317,87.2181,87.2811,20700.0
2015-02-24 13:00:00,97.13,97.14,97.09,97.11,10100.0,87.29,87.299,87.2541,87.2721,10100.0
2015-02-24 13:05:00,97.11,97.14,97.06,97.13,5300.0,87.2721,87.299,87.2271,87.29,5300.0
2015-02-24 13:10:00,97.12,97.15,97.1,97.11,4900.0,87.2811,87.308,87.2631,87.2721,4900.0
2015-02-24 13:15:00,97.12,97.13,97.1,97.12,3700.0,87.2811,87.29,87.2631,87.2811,3700.0
2015-02-24 13:20:00,97.12,97.16,97.06,97.13,15000.0,87.2811,87.317,87.2271,87.29,15000.0
2015-02-24 13:25:00,97.14,97.15,97.1,97.13,6500.0,87.299,87.308,87.2631,87.29,6500.0
2015-02-24 13:30:00,97.13,97.16,97.08,97.1,10600.0,87.29,87.317,87.2451,87.2631,10600.0
2015-02-24 13:35:00,97.1,97.17,97.08,97.08,9100.0,87.2631,87.326,87.2451,87.2451,9100.0
2015-02-24 13:40:00,97.08,97.15,97.07,97.15,6100.0,87.2451,87.308,87.2361,87.308,6100.0
2015-02-24 13:45:00,97.15,97.18,97.14,97.16,6900.0,87.308,87.335,87.299,87.317,6900.0
2015-02-24 13:50:00,97.16,97.19,97.12,97.15,10300.0,87.317,87.344,87.2811,87.308,10300.0
2015-02-24 13:55:00,97.13,97.17,97.13,97.15,7100.0,87.29,87.326,87.29,87.308,7100.0
2015-02-24 14:00:00,97.14,97.22,97.12,97.2,18700.0,87.299,87.3709,87.2811,87.3529,18700.0
2015-02-24 14:05:00,97.21,97.22,97.13,97.16,19900.0,87.3619,87.3709,87.29,87.317,19900.0
2015-02-24 14:10:00,97.17,97.19,97.15,97.16,12800.0,87.326,87.344,87.308,87.317,12800.0
2015-02-24 14:15:00,97.16,97.18,97.14,97.17,9700.0,87.317,87.335,87.299,87.326,9700.0
2015-02-24 14:20:00,97.17,97.17,97.14,97.17,13600.0,87.326,87.326,87.299,87.326,13600.0
2015-02-24 14:25:00,97.17,97.19,97.13,97.14,12400.0,87.326,87.344,87.29,87.299,12400.0
2015-02-24 14:30:00,97.13,97.17,97.09,97.09,6800.0,87.29,87.326,87.2541,87.2541,6800.0
2015-02-24 14:35:00,97.09,97.17,97.09,97.17,27700.0,87.2541,87.326,87.2541,87.326,27700.0
2015-02-24 14:40:00,97.17,97.2,97.1,97.2,27000.0,87.326,87.3529,87.2631,87.3529,27000.0
2015-02-24 14:45:00,97.19,97.22,97.13,97.16,23300.0,87.344,87.3709,87.29,87.317,23300.0
2015-02-24 14:50:00,97.16,97.23,97.16,97.21,23400.0,87.317,87.3799,87.317,87.3619,23400.0
2015-02-24 14:55:00,97.21,97.23,97.13,97.22,12300.0,87.3619,87.3799,87.29,87.3709,12300.0
2015-02-24 15:00:00,97.21,97.27,97.19,97.21,22200.0,87.3619,87.4159,87.344,87.3619,22200.0
2015-02-24 15:05:00,97.21,97.22,97.18,97.2,26000.0,87.3619,87.3709,87.335,87.3529,26000.0
2015-02-24 15:10:00,97.2,97.22,97.18,97.21,51200.0,87.3529,87.3709,87.335,87.3619,51200.0
2015-02-24 15:15:00,97.22,97.25,97.19,97.25,19000.0,87.3709,87.3979,87.344,87.3979,19000.0
2015-02-24 15:20:00,97.25,97.25,97.2,97.22,23400.0,87.3979,87.3979,87.3529,87.3709,23400.0
2015-02-24 15:25:00,97.22,97.22,97.19,97.2,21500.0,87.3709,87.3709,87.344,87.3529,21500.0
2015-02-24 15:30:00,97.19,97.19,97.16,97.17,17300.0,87.344,87.344,87.317,87.326,17300.0
2015-02-24 15:35:00,97.17,97.22,97.16,97.21,17500.0,87.326,87.3709,87.317,87.3619,17500.0
2015-02-24 15:40:00,97.2,97.26,97.19,97.19,19900.0,87.3529,87.4069,87.344,87.344,19900.0
2015-02-24 15:45:00,97.18,97.19,97.08,97.09,21500.0,87.335,87.344,87.2451,87.2541,21500.0
2015-02-24 15:50:00,97.09,97.14,97.09,97.12,17300.0,87.2541,87.299,87.2541,87.2811,17300.0
2015-02-24 15:55:00,97.12,97.22,97.1,97.18,55800.0,87.2811,87.3709,87.2631,87.335,55800.0
2015-02-25 09:30:00,97.45,97.56,97.26,97.26,9300.0,87.5776,87.6765,87.4069,87.4069,9300.0
2015-02-25 09:35:00,97.24,97.48,97.24,97.33,3800.0,87.3889,87.6046,87.3889,87.4698,3800.0
2015-02-25 09:40:00,97.43,97.43,96.99,97.14,10000.0,87.5596,87.5596,87.1642,87.299,10000.0
2015-02-25 09:45:00,97.13,97.39,97.11,97.39,5700.0,87.29,87.5237,87.2721,87.5237,5700.0
2015-02-25 09:50:00,97.39,97.39,97.14,97.15,6000.0,87.5237,87.5237,87.299,87.308,6000.0
2015-02-25 09:55:00,97.15,97.21,97.15,97.21,3800.0,87.308,87.3619,87.308,87.3619,3800.0
2015-02-25 10:00:00,97.19,97.21,97.08,97.13,4900.0,87.344,87.3619,87.2451,87.29,4900.0
2015-02-25 10:05:00,97.1,97.19,97.05,97.19,7000.0,87.2631,87.344,87.2181,87.344,7000.0
2015-02-25 10:10:00,97.25,97.4,97.19,97.39,15300.0,87.3979,87.5327,87.344,87.5237,15300.0
2015-02-25 10:15:00,97.32,97.39,97.32,97.38,22100.0,87.4608,87.5237,87.4608,87.5147,22100.0
2015-02-25 10:20:00,97.38,97.6,97.38,97.6,35300.0,87.5147,87.7124,87.5147,87.7124,35300.0
2015-02-25 10:25:00,97.57,97.58,97.53,97.54,7800.0,87.6855,87.6945,87.6495,87.6585,7800.0
2015-02-25 10:30:00,97.56,97.58,97.5,97.53,4100.0,87.6765,87.6945,87.6226,87.6495,4100.0
2015-02-25 10:35:00,97.48,97.5,97.46,97.47,5800.0,87.6046,87.6226,87.5866,87.5956,5800.0
2015-02-25 10:40:00,97.49,97.53,97.46,97.53,9900.0,87.6136,87.6495,87.5866,87.6495,9900.0
2015-02-25 10:45:00,97.59,97.66,97.57,97.66,26200.0,87.7034,87.7663,87.6855,87.7663,26200.0
2015-02-25 10:50:00,97.63,97.65,97.63,97.63,4900.0,87.7394,87.7574,87.7394,87.7394,4900.0
2015-02-25 10:55:00,97.65,97.69,97.63,97.64,4100.0,87.7574,87.7933,87.7394,87.7484,4100.0
2015-02-25 11:00:00,97.64,97.65,97.5,97.5,11700.0,87.7484,87.7574,87.6226,87.6226,11700.0
2015-02-25 11:05:00,97.52,97.53,97.39,97.41,4700.0,87.6405,87.6495,87.5237,87.5417,4700.0
2015-02-25 11:10:00,97.42,97.46,97.4,97.43,2900.0,87.5507,87.5866,87.5327,87.5596,2900.0
2015-02-25 11:15:00,97.45,97.6,97.44,97.59,8500.0,87.5776,87.7124,87.5686,87.7034,8500.0
2015-02-25 11:20:00,97.6,97.6,97.5,97.52,4700.0,87.7124,87.7124,87.6226,87.6405,4700.0
2015-02-25 11:25:00,97.48,97.56,97.48,97.55,3600.0,87.6046,87.6765,87.6046,87.6675,3600.0
2015-02-25 11:30:00,97.58,97.59,97.48,97.5,1900.0,87.6945,87.7034,87.6046,87.6226,1900.0
2015-02-25 11:35:00,97.49,97.49,97.43,97.46,5100.0,87.6136,87.6136,87.5596,87.5866,5100.0
2015-02-25 11:40:00,97.47,97.5,97.44,97.48,4700.0,87.5956,87.6226,87.5686,87.6046,4700.0
2015-02-25 11:45:00,97.5,97.52,97.47,97.52,2400.0,87.6226,87.6405,87.5956,87.6405,2400.0
2015-02-25 11:50:00,97.5,97.57,97.5,97.53,5300.0,87.6226,87.6855,87.6226,87.6495,5300.0
2015-02-25 11:55:00,97.53,97.53,97.49,97.52,4200.0,87.6495,87.6495,87.6136,87.6405,4200.0
2015-02-25 12:00:00,97.51,97.54,97.48,97.49,7500.0,87.6315,87.6585,87.6046,87.6136,7500.0
2015-02-25 12:05:00,97.5,97.5,97.43,97.46,3700.0,87.6226,87.6226,87.5596,87.5866,3700.0
2015-02-25 12:10:00,97.45,97.49,97.45,97.49,1800.0,87.5776,87.6136,87.5776,87.6136,1800.0
2015-02-25 12:15:00,97.48,97.48,97.41,97.45,4600.0,87.6046,87.6046,87.5417,87.5776,4600.0
2015-02-25 12:20:00,97.44,97.49,97.44,97.49,3900.0,87.5686,87.6136,87.5686,87.6136,3900.0
2015-02-25 12:25:00,97.5,97.51,97.47,97.47,7300.0,87.6226,87.6315,87.5956,87.5956,7300.0
2015-02-25 12:30:00,97.48,97.51,97.48,97.5,4000.0,87.6046,87.6315,87.6046,87.6226,4000.0
2015-02-25 12:35:00,97.51,97.51,97.43,97.44,3100.0,87.6315,87.6315,87.5596,87.5686,3100.0
2015-02-25 12:40:00,97.44,97.56,97.44,97.55,4200.0,87.5686,87.6765,87.5686,87.6675,4200.0
2015-02-25 12:45:00,97.56,97.61,97.55,97.61,6800.0,87.6765,87.7214,87.6675,87.7214,6800.0
2015-02-25 12:50:00,97.6,97.6,97.56,97.6,3400.0,87.7124,87.7124,87.6765,87.7124,3400.0
2015-02-25 12:55:00,97.59,97.65,97.58,97.65,3700.0,87.7034,87.7574,87.6945,87.7574,3700.0
2015-02-25 13:00:00,97.65,97.65,97.59,97.59,4900.0,87.7574,87.7574,87.7034,87.7034,4900.0
2015-02-25 13:05:00,97.57,97.59,97.56,97.56,2900.0,87.6855,87.7034,87.6765,87.6765,2900.0
2015-02-25 13:10:00,97.56,97.63,97.55,97.63,4600.0,87.6765,87.7394,87.6675,87.7394,4600.0
2015-02-25 13:15:00,97.66,97.7,97.65,97.69,4000.0,87.7663,87.8023,87.7574,87.7933,4000.0
2015-02-25 13:20:00,97.69,97.7,97.6,97.65,15900.0,87.7933,87.8023,87.7124,87.7574,15900.0
2015-02-25 13:25:00,97.66,97.67,97.62,97.67,7100.0,87.7663,87.7753,87.7304,87.7753,7100.0
2015-02-25 13:30:00,97.67,97.73,97.65,97.72,11500.0,87.7753,87.8293,87.7574,87.8203,11500.0
2015-02-25 13:35:00,97.73,97.86,97.73,97.86,7000.0,87.8293,87.9461,87.8293,87.9461,7000.0
2015-02-25 13:40:00,97.85,97.85,97.7,97.71,11800.0,87.9371,87.9371,87.8023,87.8113,11800.0
2015-02-25 13:45:00,97.7,97.8,97.7,97.75,29400.0,87.8023,87.8922,87.8023,87.8472,29400.0
2015-02-25 13:50:00,97.77,97.78,97.69,97.73,5500.0,87.8652,87.8742,87.7933,87.8293,5500.0
2015-02-25 13:55:00,97.75,97.76,97.71,97.72,8400.0,87.8472,87.8562,87.8113,87.8203,8400.0
2015-02-25 14:00:00,97.73,97.78,97.72,97.76,7200.0,87.8293,87.8742,87.8203,87.8562,7200.0
2015-02-25 14:05:00,97.77,97.79,97.66,97.7,7900.0,87.8652,87.8832,87.7663,87.8023,7900.0
2015-02-25 14:10:00,97.72,97.8,97.72,97.79,6200.0,87.8203,87.8922,87.8203,87.8832,6200.0
2015-02-25 14:15:00,97.76,97.87,97.76,97.83,6100.0,87.8562,87.9551,87.8562,87.9191,6100.0
2015-02-25 14:20:00,97.82,97.82,97.77,97.79,3500.0,87.9101,87.9101,87.8652,87.8832,3500.0
2015-02-25 14:25:00,97.79,97.81,97.71,97.73,7000.0,87.8832,87.9012,87.8113,87.8293,7000.0
2015-02-25 14:30:00,97.74,97.76,97.61,97.68,5800.0,87.8382,87.8562,87.7214,87.7843,5800.0
2015-02-25 14:35:00,97.69,97.7,97.53,97.56,5100.0,87.7933,87.8023,87.6495,87.6765,5100.0
2015-02-25 14:40:00,97.51,97.55,97.47,97.51,6700.0,87.6315,87.6675,87.5956,87.6315,6700.0
2015-02-25 14:45:00,97.51,97.59,97.48,97.56,4100.0,87.6315,87.7034,87.6046,87.6765,4100.0
2015-02-25 14:50:00,97.55,97.57,97.42,97.55,7900.0,87.6675,87.6855,87.5507,87.6675,7900.0
2015-02-25 14:55:00,97.55,97.63,97.55,97.61,7300.0,87.6675,87.7394,87.6675,87.7214,7300.0
2015-02-25 15:00:00,97.61,97.63,97.48,97.52,7300.0,87.7214,87.7394,87.6046,87.6405,7300.0
2015-02-25 15:05:00,97.5,97.54,97.48,97.49,6900.0,87.6226,87.6585,87.6046,87.6136,6900.0
2015-02-25 15:10:00,97.5,97.58,97.5,97.58,7200.0,87.6226,87.6945,87.6226,87.6945,7200.0
2015-02-25 15:15:00,97.56,97.58,97.5,97.54,6900.0,87.6765,87.6945,87.6226,87.6585,6900.0
2015-02-25 15:20:00,97.54,97.57,97.54,97.56,8600.0,87.6585,87.6855,87.6585,87.6765,8600.0
2015-02-25 15:25:00,97.57,97.57,97.49,97.52,9400.0,87.6855,87.6855,87.6136,87.6405,9400.0
2015-02-25 15:30:00,97.52,97.6,97.52,97.57,9300.0,87.6405,87.7124,87.6405,87.6855,9300.0
2015-02-25 15:35:00,97.56,97.62,97.55,97.59,6400.0,87.6765,87.7304,87.6675,87.7034,6400.0
2015-02-25 15:40:00,97.59,97.6,97.55,97.59,8100.0,87.7034,87.7124,87.6675,87.7034,8100.0
2015-02-25 15:45:00,97.59,97.6,97.53,97.57,9300.0,87.7034,87.7124,87.6495,87.6855,9300.0
2015-02-25 15:50:00,97.57,97.61,97.54,97.61,11700.0,87.6855,87.7214,87.6585,87.7214,11700.0
2015-02-25 15:55:00,97.62,97.62,97.56,97.57,19800.0,87.7304,87.7304,87.6765,87.6855,19800.0
2015-02-26 09:30:00,97.31,97.45,97.0,97.17,19600.0,87.4518,87.5776,87.1732,87.326,19600.0
2015-02-26 09:35:00,97.17,97.29,97.11,97.16,19500.0,87.326,87.4338,87.2721,87.317,19500.0
2015-02-26 09:40:00,97.11,97.14,96.88,96.91,8700.0,87.2721,87.299,87.0654,87.0923,8700.0
2015-02-26 09:45:00,96.91,96.91,96.55,96.68,4600.0,87.0923,87.0923,86.7688,86.8856,4600.0
2015-02-26 09:50:00,96.55,96.59,96.45,96.54,6800.0,86.7688,86.8047,86.6789,86.7598,6800.0
2015-02-26 09:55:00,96.54,96.63,96.5,96.6,1700.0,86.7598,86.8407,86.7239,86.8137,1700.0
2015-02-26 10:00:00,96.6,96.69,96.47,96.68,5200.0,86.8137,86.8946,86.6969,86.8856,5200.0
2015-02-26 10:05:00,96.73,96.82,96.73,96.82,1900.0,86.9306,87.0114,86.9306,87.0114,1900.0
2015-02-26 10:10:00,96.81,97.0,96.81,97.0,15000.0,87.0025,87.1732,87.0025,87.1732,15000.0
2015-02-26 10:15:00,97.0,97.01,96.94,96.94,22600.0,87.1732,87.1822,87.1193,87.1193,22600.0
2015-02-26 10:20:00,96.93,96.95,96.85,96.85,3000.0,87.1103,87.1283,87.0384,87.0384,3000.0
2015-02-26 10:25:00,96.85,96.89,96.77,96.89,7500.0,87.0384,87.0744,86.9665,87.0744,7500.0
2015-02-26 10:30:00,96.9,96.95,96.86,96.95,5800.0,87.0833,87.1283,87.0474,87.1283,5800.0
2015-02-26 10:35:00,97.02,97.03,96.95,96.95,25300.0,87.1912,87.2002,87.1283,87.1283,25300.0
2015-02-26 10:40:00,96.92,96.98,96.89,96.98,11400.0,87.1013,87.1552,87.0744,87.1552,11400.0
2015-02-26 10:45:00,97.01,97.01,96.95,96.95,2300.0,87.1822,87.1822,87.1283,87.1283,2300.0
2015-02-26 10:50:00,96.93,96.99,96.92,96.95,5400.0,87.1103,87.1642,87.1013,87.1283,5400.0
2015-02-26 10:55:00,96.93,97.02,96.93,97.02,2900.0,87.1103,87.1912,87.1103,87.1912,2900.0
2015-02-26 11:00:00,97.01,97.05,96.99,97.04,3300.0,87.1822,87.2181,87.1642,87.2092,3300.0
2015-02-26 11:05:00,97.03,97.07,97.01,97.02,9300.0,87.2002,87.2361,87.1822,87.1912,9300.0
2015-02-26 11:10:00,97.02,97.03,96.98,97.0,6300.0,87.1912,87.2002,87.1552,87.1732,6300.0
2015-02-26 11:15:00,97.0,97.06,96.99,97.06,4300.0,87.1732,87.2271,87.1642,87.2271,4300.0
2015-02-26 11:20:00,97.07,97.08,97.01,97.02,8600.0,87.2361,87.2451,87.1822,87.1912,8600.0
2015-02-26 11:25:00,97.0,97.02,96.99,97.01,3400.0,87.1732,87.1912,87.1642,87.1822,3400.0
2015-02-26 11:30:00,97.02,97.08,97.0,97.06,4700.0,87.1912,87.2451,87.1732,87.2271,4700.0
2015-02-26 11:35:00,97.07,97.11,97.03,97.04,3900.0,87.2361,87.2721,87.2002,87.2092,3900.0
2015-02-26 11:40:00,97.05,97.1,96.99,97.03,6000.0,87.2181,87.2631,87.1642,87.2002,6000.0
2015-02-26 11:45:00,96.98,97.04,96.98,97.04,1300.0,87.1552,87.2092,87.1552,87.2092,1300.0
2015-02-26 11:50:00,97.01,97.02,96.98,97.0,2700.0,87.1822,87.1912,87.1552,87.1732,2700.0
2015-02-26 11:55:00,97.02,97.04,96.95,96.95,2200.0,87.1912,87.2092,87.1283,87.1283,2200.0
2015-02-26 12:00:00,96.96,96.97,96.76,96.76,7500.0,87.1373,87.1462,86.9575,86.9575,7500.0
2015-02-26 12:05:00,96.76,96.76,96.66,96.66,3400.0,86.9575,86.9575,86.8677,86.8677,3400.0
2015-02-26 12:10:00,96.66,96.66,96.59,96.59,9800.0,86.8677,86.8677,86.8047,86.8047,9800.0
2015-02-26 12:15:00,96.59,96.6,96.49,96.49,14900.0,86.8047,86.8137,86.7149,86.7149,14900.0
2015-02-26 12:20:00,96.5,96.57,96.5,96.56,3700.0,86.7239,86.7868,86.7239,86.7778,3700.0
2015-02-26 12:25:00,96.56,96.58,96.51,96.51,8700.0,86.7778,86.7958,86.7329,86.7329,8700.0
2015-02-26 12:30:00,96.52,96.56,96.5,96.54,1700.0,86.7418,86.7778,86.7239,86.7598,1700.0
2015-02-26 12:35:00,96.56,96.56,96.51,96.52,2300.0,86.7778,86.7778,86.7329,86.7418,2300.0
2015-02-26 12:40:00,96.52,96.56,96.5,96.54,2300.0,86.7418,86.7778,86.7239,86.7598,2300.0
2015-02-26 12:45:00,96.55,96.64,96.53,96.62,4000.0,86.7688,86.8497,86.7508,86.8317,4000.0
2015-02-26 12:50:00,96.62,96.62,96.57,96.57,1600.0,86.8317,86.8317,86.7868,86.7868,1600.0
2015-02-26 12:55:00,96.56,96.58,96.52,96.55,4700.0,86.7778,86.7958,86.7418,86.7688,4700.0
2015-02-26 13:00:00,96.53,96.54,96.48,96.51,4000.0,86.7508,86.7598,86.7059,86.7329,4000.0
2015-02-26 13:05:00,96.55,96.6,96.52,96.6,3300.0,86.7688,86.8137,86.7418,86.8137,3300.0
2015-02-26 13:10:00,96.61,96.62,96.58,96.59,3000.0,86.8227,86.8317,86.7958,86.8047,3000.0
2015-02-26 13:15:00,96.59,96.6,96.57,96.58,6300.0,86.8047,86.8137,86.7868,86.7958,6300.0
2015-02-26 13:20:00,96.57,96.57,96.39,96.44,3600.0,86.7868,86.7868,86.625,86.6699,3600.0
2015-02-26 13:25:00,96.49,96.55,96.49,96.5,4600.0,86.7149,86.7688,86.7149,86.7239,4600.0
2015-02-26 13:30:00,96.5,96.58,96.49,96.57,3000.0,86.7239,86.7958,86.7149,86.7868,3000.0
2015-02-26 13:35:00,96.57,96.57,96.52,96.55,6500.0,86.7868,86.7868,86.7418,86.7688,6500.0
2015-02-26 13:40:00,96.55,96.59,96.48,96.56,23500.0,86.7688,86.8047,86.7059,86.7778,23500.0
2015-02-26 13:45:00,96.55,96.66,96.52,96.63,5500.0,86.7688,86.8677,86.7418,86.8407,5500.0
2015-02-26 13:50:00,96.63,96.68,96.63,96.67,1100.0,86.8407,86.8856,86.8407,86.8766,1100.0
2015-02-26 13:55:00,96.69,96.79,96.69,96.77,3900.0,86.8946,86.9845,86.8946,86.9665,3900.0
2015-02-26 14:00:00,96.79,96.89,96.79,96.86,3900.0,86.9845,87.0744,86.9845,87.0474,3900.0
2015-02-26 14:05:00,96.89,96.91,96.81,96.85,4900.0,87.0744,87.0923,87.0025,87.0384,4900.0
2015-02-26 14:10:00,96.87,96.91,96.84,96.89,6000.0,87.0564,87.0923,87.0294,87.0744,6000.0
2015-02-26 14:15:00,96.88,96.9,96.82,96.85,4600.0,87.0654,87.0833,87.0114,87.0384,4600.0
2015-02-26 14:20:00,96.85,96.96,96.85,96.95,3600.0,87.0384,87.1373,87.0384,87.1283,3600.0
2015-02-26 14:25:00,96.94,96.99,96.88,96.88,5300.0,87.1193,87.1642,87.0654,87.0654,5300.0
2015-02-26 14:30:00,96.9,96.96,96.88,96.91,7700.0,87.0833,87.1373,87.0654,87.0923,7700.0
2015-02-26 14:35:00,96.89,96.97,96.84,96.97,6300.0,87.0744,87.1462,87.0294,87.1462,6300.0
2015-02-26 14:40:00,96.97,97.03,96.94,96.95,7700.0,87.1462,87.2002,87.1193,87.1283,7700.0
2015-02-26 14:45:00,96.93,96.98,96.9,96.9,5800.0,87.1103,87.1552,87.0833,87.0833,5800.0
2015-02-26 14:50:00,96.89,96.92,96.83,96.84,13700.0,87.0744,87.1013,87.0204,87.0294,13700.0
2015-02-26 14:55:00,96.85,96.85,96.79,96.8,15800.0,87.0384,87.0384,86.9845,86.9935,15800.0
2015-02-26 15:00:00,96.79,96.79,96.55,96.57,31800.0,86.9845,86.9845,86.7688,86.7868,31800.0
2015-02-26 15:05:00,96.56,96.63,96.54,96.63,7600.0,86.7778,86.8407,86.7598,86.8407,7600.0
2015-02-26 15:10:00,96.62,96.72,96.59,96.72,5800.0,86.8317,86.9216,86.8047,86.9216,5800.0
2015-02-26 15:15:00,96.73,96.84,96.7,96.83,3400.0,86.9306,87.0294,86.9036,87.0204,3400.0
2015-02-26 15:20:00,96.87,96.89,96.79,96.79,7000.0,87.0564,87.0744,86.9845,86.9845,7000.0
2015-02-26 15:25:00,96.8,96.9,96.75,96.87,11400.0,86.9935,87.0833,86.9485,87.0564,11400.0
2015-02-26 15:30:00,96.87,96.91,96.81,96.89,13900.0,87.0564,87.0923,87.0025,87.0744,13900.0
2015-02-26 15:35:00,96.89,96.9,96.83,96.89,14700.0,87.0744,87.0833,87.0204,87.0744,14700.0
2015-02-26 15:40:00,96.9,97.0,96.9,96.93,15100.0,87.0833,87.1732,87.0833,87.1103,15100.0
2015-02-26 15:45:00,96.94,96.96,96.89,96.91,17600.0,87.1193,87.1373,87.0744,87.0923,17600.0
2015-02-26 15:50:00,96.91,96.96,96.85,96.95,21200.0,87.0923,87.1373,87.0384,87.1283,21200.0
2015-02-26 15:55:00,96.94,96.99,96.87,96.9,34600.0,87.1193,87.1642,87.0564,87.0833,34600.0
2015-02-27 09:30:00,97.0,97.11,96.53,97.0,7600.0,87.1732,87.2721,86.7508,87.1732,7600.0
2015-02-27 09:35:00,97.02,97.06,96.95,96.95,8000.0,87.1912,87.2271,87.1283,87.1283,8000.0
2015-02-27 09:40:00,96.99,97.03,96.76,96.84,4200.0,87.1642,87.2002,86.9575,87.0294,4200.0
2015-02-27 09:45:00,96.83,96.89,96.58,96.82,2500.0,87.0204,87.0744,86.7958,87.0114,2500.0
2015-02-27 09:50:00,96.87,97.03,96.85,96.96,2300.0,87.0564,87.2002,87.0384,87.1373,2300.0
2015-02-27 09:55:00,96.95,97.13,96.94,97.08,2500.0,87.1283,87.29,87.1193,87.2451,2500.0
2015-02-27 10:00:00,97.16,97.23,97.12,97.19,15100.0,87.317,87.3799,87.2811,87.344,15100.0
2015-02-27 10:05:00,97.23,97.25,97.17,97.2,7700.0,87.3799,87.3979,87.326,87.3529,7700.0
2015-02-27 10:10:00,97.16,97.24,97.11,97.11,11600.0,87.317,87.3889,87.2721,87.2721,11600.0
2015-02-27 10:15:00,97.1,97.2,97.1,97.18,9800.0,87.2631,87.3529,87.2631,87.335,9800.0
2015-02-27 10:20:00,97.15,97.27,97.15,97.26,7400.0,87.308,87.4159,87.308,87.4069,7400.0
2015-02-27 10:25:00,97.26,97.44,97.26,97.44,4500.0,87.4069,87.5686,87.4069,87.5686,4500.0
2015-02-27 10:30:00,97.45,97.46,97.37,97.37,7400.0,87.5776,87.5866,87.5057,87.5057,7400.0
2015-02-27 10:35:00,97.38,97.41,97.28,97.35,6700.0,87.5147,87.5417,87.4248,87.4878,6700.0
2015-02-27 10:40:00,97.35,97.36,97.23,97.29,25200.0,87.4878,87.4967,87.3799,87.4338,25200.0
2015-02-27 10:45:00,97.32,97.48,97.32,97.47,5100.0,87.4608,87.6046,87.4608,87.5956,5100.0
2015-02-27 10:50:00,97.45,97.46,97.44,97.44,7600.0,87.5776,87.5866,87.5686,87.5686,7600.0
2015-02-27 10:55:00,97.46,97.56,97.45,97.53,36300.0,87.5866,87.6765,87.5776,87.6495,36300.0
2015-02-27 11:00:00,97.55,97.59,97.51,97.52,33600.0,87.6675,87.7034,87.6315,87.6405,33600.0
2015-02-27 11:05:00,97.52,97.61,97.51,97.57,37500.0,87.6405,87.7214,87.6315,87.6855,37500.0
2015-02-27 11:10:00,97.55,97.58,97.46,97.46,13800.0,87.6675,87.6945,87.5866,87.5866,13800.0
2015-02-27 11:15:00,97.42,97.46,97.41,97.45,3100.0,87.5507,87.5866,87.5417,87.5776,3100.0
2015-02-27 11:20:00,97.45,97.45,97.31,97.34,3100.0,87.5776,87.5776,87.4518,87.4788,3100.0
2015-02-27 11:25:00,97.35,97.36,97.12,97.12,3500.0,87.4878,87.4967,87.2811,87.2811,3500.0
2015-02-27 11:30:00,97.11,97.2,97.11,97.19,3900.0,87.2721,87.3529,87.2721,87.344,3900.0
2015-02-27 11:35:00,97.21,97.29,97.21,97.29,2400.0,87.3619,87.4338,87.3619,87.4338,2400.0
2015-02-27 11:40:00,97.33,97.43,97.32,97.43,1800.0,87.4698,87.5596,87.4608,87.5596,1800.0
2015-02-27 11:45:00,97.43,97.44,97.41,97.41,2300.0,87.5596,87.5686,87.5417,87.5417,2300.0
2015-02-27 11:50:00,97.37,97.38,97.29,97.3,3800.0,87.5057,87.5147,87.4338,87.4428,3800.0
2015-02-27 11:55:00,97.27,97.36,97.24,97.36,4300.0,87.4159,87.4967,87.3889,87.4967,4300.0
2015-02-27 12:00:00,97.36,97.4,97.32,97.32,2900.0,87.4967,87.5327,87.4608,87.4608,2900.0
2015-02-27 12:05:00,97.33,97.39,97.33,97.37,2100.0,87.4698,87.5237,87.4698,87.5057,2100.0
2015-02-27 12:10:00,97.37,97.37,97.33,97.36,3000.0,87.5057,87.5057,87.4698,87.4967,3000.0
2015-02-27 12:15:00,97.35,97.36,97.32,97.33,2400.0,87.4878,87.4967,87.4608,87.4698,2400.0
2015-02-27 12:20:00,97.31,97.42,97.29,97.42,16200.0,87.4518,87.5507,87.4338,87.5507,16200.0
2015-02-27 12:25:00,97.41,97.44,97.38,97.39,3500.0,87.5417,87.5686,87.5147,87.5237,3500.0
2015-02-27 12:30:00,97.4,97.42,97.34,97.34,2500.0,87.5327,87.5507,87.4788,87.4788,2500.0
2015-02-27 12:35:00,97.33,97.36,97.31,97.32,2300.0,87.4698,87.4967,87.4518,87.4608,2300.0
2015-02-27 12:40:00,97.3,97.3,97.26,97.29,3500.0,87.4428,87.4428,87.4069,87.4338,3500.0
2015-02-27 12:45:00,97.29,97.33,97.28,97.3,3600.0,87.4338,87.4698,87.4248,87.4428,3600.0
2015-02-27 12:50:00,97.28,97.31,97.21,97.22,3500.0,87.4248,87.4518,87.3619,87.3709,3500.0
2015-02-27 12:55:00,97.19,97.22,97.11,97.16,7900.0,87.344,87.3709,87.2721,87.317,7900.0
2015-02-27 13:00:00,97.19,97.21,97.17,97.21,2600.0,87.344,87.3619,87.326,87.3619,2600.0
2015-02-27 13:05:00,97.21,97.24,97.18,97.23,4400.0,87.3619,87.3889,87.335,87.3799,4400.0
2015-02-27 13:10:00,97.24,97.25,97.19,97.22,2500.0,87.3889,87.3979,87.344,87.3709,2500.0
2015-02-27 13:15:00,97.23,97.26,97.21,97.23,11000.0,87.3799,87.4069,87.3619,87.3799,11000.0
2015-02-27 13:20:00,97.25,97.29,97.19,97.19,17500.0,87.3979,87.4338,87.344,87.344,17500.0
2015-02-27 13:25:00,97.19,97.2,97.12,97.15,4200.0,87.344,87.3529,87.2811,87.308,4200.0
2015-02-27 13:30:00,97.13,97.2,97.1,97.19,3700.0,87.29,87.3529,87.2631,87.344,3700.0
2015-02-27 13:35:00,97.19,97.19,97.1,97.14,2900.0,87.344,87.344,87.2631,87.299,2900.0
2015-02-27 13:40:00,97.18,97.22,97.14,97.21,2200.0,87.335,87.3709,87.299,87.3619,2200.0
2015-02-27 13:45:00,97.21,97.24,97.2,97.21,5000.0,87.3619,87.3889,87.3529,87.3619,5000.0
2015-02-27 13:50:00,97.21,97.24,97.21,97.22,1900.0,87.3619,87.3889,87.3619,87.3709,1900.0
2015-02-27 13:55:00,97.24,97.3,97.23,97.3,3800.0,87.3889,87.4428,87.3799,87.4428,3800.0
2015-02-27 14:00:00,97.31,97.31,97.25,97.27,3500.0,87.4518,87.4518,87.3979,87.4159,3500.0
2015-02-27 14:05:00,97.24,97.32,97.24,97.28,6400.0,87.3889,87.4608,87.3889,87.4248,6400.0
2015-02-27 14:10:00,97.23,97.33,97.23,97.3,9100.0,87.3799,87.4698,87.3799,87.4428,9100.0
2015-02-27 14:15:00,97.31,97.38,97.31,97.38,4200.0,87.4518,87.5147,87.4518,87.5147,4200.0
2015-02-27 14:20:00,97.38,97.44,97.38,97.44,9100.0,87.5147,87.5686,87.5147,87.5686,9100.0
2015-02-27 14:25:00,97.45,97.51,97.44,97.5,8000.0,87.5776,87.6315,87.5686,87.6226,8000.0
2015-02-27 14:30:00,97.5,97.5,97.39,97.45,7800.0,87.6226,87.6226,87.5237,87.5776,7800.0
2015-02-27 14:35:00,97.46,97.46,97.31,97.31,10600.0,87.5866,87.5866,87.4518,87.4518,10600.0
2015-02-27 14:40:00,97.32,97.35,97.25,97.29,7300.0,87.4608,87.4878,87.3979,87.4338,7300.0
2015-02-27 14:45:00,97.28,97.35,97.24,97.35,4700.0,87.4248,87.4878,87.3889,87.4878,4700.0
2015-02-27 14:50:00,97.33,97.33,97.26,97.31,7600.0,87.4698,87.4698,87.4069,87.4518,7600.0
2015-02-27 14:55:00,97.33,97.33,97.23,97.28,7600.0,87.4698,87.4698,87.3799,87.4248,7600.0
2015-02-27 15:00:00,97.29,97.29,97.19,97.26,8400.0,87.4338,87.4338,87.344,87.4069,8400.0
2015-02-27 15:05:00,97.25,97.28,97.21,97.22,11600.0,87.3979,87.4248,87.3619,87.3709,11600.0
2015-02-27 15:10:00,97.21,97.21,97.08,97.12,11700.0,87.3619,87.3619,87.2451,87.2811,11700.0
2015-02-27 15:15:00,97.09,97.15,97.02,97.06,13300.0,87.2541,87.308,87.1912,87.2271,13300.0
2015-02-27 15:20:00,97.06,97.13,97.05,97.13,7000.0,87.2271,87.29,87.2181,87.29,7000.0
2015-02-27 15:25:00,97.13,97.16,97.09,97.12,5100.0,87.29,87.317,87.2541,87.2811,5100.0
2015-02-27 15:30:00,97.1,97.12,96.95,96.97,12300.0,87.2631,87.2811,87.1283,87.1462,12300.0
2015-02-27 15:35:00,96.95,97.01,96.92,96.95,8800.0,87.1283,87.1822,87.1013,87.1283,8800.0
2015-02-27 15:40:00,96.94,96.94,96.86,96.89,11900.0,87.1193,87.1193,87.0474,87.0744,11900.0
2015-02-27 15:45:00,96.89,97.07,96.88,96.98,29600.0,87.0744,87.2361,87.0654,87.1552,29600.0
2015-02-27 15:50:00,96.99,97.0,96.97,96.97,21800.0,87.1642,87.1732,87.1462,87.1462,21800.0
2015-02-27 15:55:00,96.95,97.0,96.93,96.96,45500.0,87.1283,87.1732,87.1103,87.1373,45500.0
2015-03-02 09:30:00,96.81,96.98,96.45,96.75,35100.0,87.0025,87.1552,86.6789,86.9485,35100.0
2015-03-02 09:35:00,96.75,96.79,96.59,96.63,14200.0,86.9485,86.9845,86.8047,86.8407,14200.0
2015-03-02 09:40:00,96.62,96.75,96.62,96.71,8100.0,86.8317,86.9485,86.8317,86.9126,8100.0
2015-03-02 09:45:00,96.66,96.73,96.65,96.72,12200.0,86.8677,86.9306,86.8587,86.9216,12200.0
2015-03-02 09:50:00,96.75,96.78,96.68,96.73,10400.0,86.9485,86.9755,86.8856,86.9306,10400.0
2015-03-02 09:55:00,96.76,96.81,96.74,96.76,9500.0,86.9575,87.0025,86.9395,86.9575,9500.0
2015-03-02 10:00:00,96.76,96.81,96.71,96.73,11700.0,86.9575,87.0025,86.9126,86.9306,11700.0
2015-03-02 10:05:00,96.71,96.79,96.71,96.73,7700.0,86.9126,86.9845,86.9126,86.9306,7700.0
2015-03-02 10:10:00,96.76,96.82,96.69,96.72,15600.0,86.9575,87.0114,86.8946,86.9216,15600.0
2015-03-02 10:15:00,96.72,96.84,96.72,96.82,6000.0,86.9216,87.0294,86.9216,87.0114,6000.0
2015-03-02 10:20:00,96.83,96.91,96.83,96.89,16900.0,87.0204,87.0923,87.0204,87.0744,16900.0
2015-03-02 10:25:00,96.89,96.91,96.79,96.83,12700.0,87.0744,87.0923,86.9845,87.0204,12700.0
2015-03-02 10:30:00,96.84,96.91,96.65,96.69,11600.0,87.0294,87.0923,86.8587,86.8946,11600.0
2015-03-02 10:35:00,96.7,96.83,96.7,96.8,8000.0,86.9036,87.0204,86.9036,86.9935,8000.0
2015-03-02 10:40:00,96.81,96.84,96.74,96.77,10900.0,87.0025,87.0294,86.9395,86.9665,10900.0
2015-03-02 10:45:00,96.76,96.79,96.73,96.76,5100.0,86.9575,86.9845,86.9306,86.9575,5100.0
2015-03-02 10:50:00,96.77,96.79,96.7,96.7,10200.0,86.9665,86.9845,86.9036,86.9036,10200.0
2015-03-02 10:55:00,96.69,96.7,96.53,96.54,13400.0,86.8946,86.9036,86.7508,86.7598,13400.0
2015-03-02 11:00:00,96.55,96.59,96.5,96.5,6200.0,86.7688,86.8047,86.7239,86.7239,6200.0
2015-03-02 11:05:00,96.52,96.61,96.47,96.61,4600.0,86.7418,86.8227,86.6969,86.8227,4600.0
2015-03-02 11:10:00,96.64,96.69,96.64,96.69,6000.0,86.8497,86.8946,86.8497,86.8946,6000.0
2015-03-02 11:15:00,96.71,96.82,96.71,96.82,4300.0,86.9126,87.0114,86.9126,87.0114,4300.0
2015-03-02 11:20:00,96.83,96.94,96.83,96.9,10300.0,87.0204,87.1193,87.0204,87.0833,10300.0
2015-03-02 11:25:00,96.89,96.9,96.76,96.76,12300.0,87.0744,87.0833,86.9575,86.9575,12300.0
2015-03-02 11:30:00,96.76,96.83,96.73,96.78,13300.0,86.9575,87.0204,86.9306,86.9755,13300.0
2015-03-02 11:35:00,96.79,96.8,96.71,96.71,4900.0,86.9845,86.9935,86.9126,86.9126,4900.0
2015-03-02 11:40:00,96.71,96.76,96.71,96.72,7800.0,86.9126,86.9575,86.9126,86.9216,7800.0
2015-03-02 11:45:00,96.72,96.76,96.72,96.74,3500.0,86.9216,86.9575,86.9216,86.9395,3500.0
2015-03-02 11:50:00,96.76,96.79,96.76,96.78,4600.0,86.9575,86.9845,86.9575,86.9755,4600.0
2015-03-02 11:55:00,96.77,96.78,96.73,96.75,8300.0,86.9665,86.9755,86.9306,86.9485,8300.0
2015-03-02 12:00:00,96.77,96.78,96.71,96.74,7900.0,86.9665,86.9755,86.9126,86.9395,7900.0
2015-03-02 12:05:00,96.73,96.8,96.73,96.79,6600.0,86.9306,86.9935,86.9306,86.9845,6600.0
2015-03-02 12:10:00,96.79,96.8,96.73,96.76,7300.0,86.9845,86.9935,86.9306,86.9575,7300.0
2015-03-02 12:15:00,96.75,96.76,96.74,96.75,3500.0,86.9485,86.9575,86.9395,86.9485,3500.0
2015-03-02 12:20:00,96.75,96.76,96.69,96.69,14500.0,86.9485,86.9575,86.8946,86.8946,14500.0
2015-03-02 12:25:00,96.7,96.74,96.65,96.72,22000.0,86.9036,86.9395,86.8587,86.9216,22000.0
2015-03-02 12:30:00,96.72,96.84,96.72,96.83,7000.0,86.9216,87.0294,86.9216,87.0204,7000.0
2015-03-02 12:35:00,96.84,96.84,96.83,96.84,1200.0,87.0294,87.0294,87.0204,87.0294,1200.0
2015-03-02 12:40:00,96.84,96.9,96.84,96.88,18400.0,87.0294,87.0833,87.0294,87.0654,18400.0
2015-03-02 12:45:00,96.88,96.91,96.86,96.88,14500.0,87.0654,87.0923,87.0474,87.0654,14500.0
2015-03-02 12:50:00,96.87,96.92,96.87,96.92,12200.0,87.0564,87.1013,87.0564,87.1013,12200.0
2015-03-02 12:55:00,96.94,96.98,96.92,96.93,12800.0,87.1193,87.1552,87.1013,87.1103,12800.0
2015-03-02 13:00:00,96.94,96.96,96.88,96.88,8700.0,87.1193,87.1373,87.0654,87.0654,8700.0
2015-03-02 13:05:00,96.88,96.88,96.74,96.75,7400.0,87.0654,87.0654,86.9395,86.9485,7400.0
2015-03-02 13:10:00,96.77,96.85,96.68,96.68,66700.0,86.9665,87.0384,86.8856,86.8856,66700.0
2015-03-02 13:15:00,96.69,96.75,96.68,96.75,8500.0,86.8946,86.9485,86.8856,86.9485,8500.0
2015-03-02 13:20:00,96.77,96.78,96.71,96.75,5400.0,86.9665,86.9755,86.9126,86.9485,5400.0
2015-03-02 13:25:00,96.73,96.82,96.73,96.81,7700.0,86.9306,87.0114,86.9306,87.0025,7700.0
2015-03-02 13:30:00,96.82,96.84,96.81,96.83,9000.0,87.0114,87.0294,87.0025,87.0204,9000.0
2015-03-02 13:35:00,96.83,96.89,96.82,96.88,5400.0,87.0204,87.0744,87.0114,87.0654,5400.0
2015-03-02 13:40:00,96.9,96.95,96.9,96.92,11400.0,87.0833,87.1283,87.0833,87.1013,11400.0
2015-03-02 13:45:00,96.92,96.97,96.88,96.95,8200.0,87.1013,87.1462,87.0654,87.1283,8200.0
2015-03-02 13:50:00,96.96,96.96,96.93,96.95,8700.0,87.1373,87.1373,87.1103,87.1283,8700.0
2015-03-02 13:55:00,96.94,96.96,96.88,96.91,14200.0,87.1193,87.1373,87.0654,87.0923,14200.0
2015-03-02 14:00:00,96.89,96.89,96.82,96.84,4300.0,87.0744,87.0744,87.0114,87.0294,4300.0
2015-03-02 14:05:00,96.83,96.83,96.74,96.75,21400.0,87.0204,87.0204,86.9395,86.9485,21400.0
2015-03-02 14:10:00,96.76,96.8,96.75,96.78,4600.0,86.9575,86.9935,86.9485,86.9755,4600.0
2015-03-02 14:15:00,96.77,96.8,96.74,96.76,13000.0,86.9665,86.9935,86.9395,86.9575,13000.0
2015-03-02 14:20:00,96.76,96.78,96.63,96.66,11600.0,86.9575,86.9755,86.8407,86.8677,11600.0
2015-03-02 14:25:00,96.66,96.74,96.65,96.71,5600.0,86.8677,86.9395,86.8587,86.9126,5600.0
2015-03-02 14:30:00,96.71,96.76,96.68,96.76,8100.0,86.9126,86.9575,86.8856,86.9575,8100.0
2015-03-02 14:35:00,96.76,96.79,96.75,96.77,4600.0,86.9575,86.9845,86.9485,86.9665,4600.0
2015-03-02 14:40:00,96.81,96.85,96.77,96.83,14300.0,87.0025,87.0384,86.9665,87.0204,14300.0
2015-03-02 14:45:00,96.83,96.86,96.8,96.8,16800.0,87.0204,87.0474,86.9935,86.9935,16800.0
2015-03-02 14:50:00,96.81,96.81,96.73,96.75,5300.0,87.0025,87.0025,86.9306,86.9485,5300.0
2015-03-02 14:55:00,96.75,96.85,96.74,96.76,13500.0,86.9485,87.0384,86.9395,86.9575,13500.0
2015-03-02 15:00:00,96.76,96.79,96.71,96.75,21100.0,86.9575,86.9845,86.9126,86.9485,21100.0
2015-03-02 15:05:00,96.76,96.83,96.65,96.81,23200.0,86.9575,87.0204,86.8587,87.0025,23200.0
2015-03-02 15:10:00,96.81,96.85,96.74,96.75,11000.0,87.0025,87.0384,86.9395,86.9485,11000.0
2015-03-02 15:15:00,96.75,96.78,96.71,96.72,11300.0,86.9485,86.9755,86.9126,86.9216,11300.0
2015-03-02 15:20:00,96.73,96.79,96.7,96.7,8200.0,86.9306,86.9845,86.9036,86.9036,8200.0
2015-03-02 15:25:00,96.72,96.78,96.7,96.78,6300.0,86.9216,86.9755,86.9036,86.9755,6300.0
2015-03-02 15:30:00,96.78,96.78,96.72,96.78,11600.0,86.9755,86.9755,86.9216,86.9755,11600.0
2015-03-02 15:35:00,96.77,96.81,96.73,96.76,15100.0,86.9665,87.0025,86.9306,86.9575,15100.0
2015-03-02 15:40:00,96.77,96.78,96.68,96.69,23300.0,86.9665,86.9755,86.8856,86.8946,23300.0
2015-03-02 15:45:00,96.7,96.83,96.69,96.75,47400.0,86.9036,87.0204,86.8946,86.9485,47400.0
2015-03-02 15:50:00,96.74,96.78,96.72,96.76,37700.0,86.9395,86.9755,86.9216,86.9575,37700.0
2015-03-02 15:55:00,96.76,96.82,96.71,96.77,50400.0,86.9575,87.0114,86.9126,86.9665,50400.0
2015-03-03 09:30:00,96.17,96.29,95.29,95.48,43900.0,86.4273,86.5351,85.6364,85.8072,43900.0
2015-03-03 09:35:00,95.47,95.96,95.43,95.47,13700.0,85.7982,86.2386,85.7623,85.7982,13700.0
2015-03-03 09:40:00,95.42,95.45,94.95,94.95,14000.0,85.7533,85.7802,85.3309,85.3309,14000.0
2015-03-03 09:45:00,95.01,95.25,94.81,95.19,12700.0,85.3848,85.6005,85.2051,85.5466,12700.0
2015-03-03 09:50:00,95.14,95.18,94.99,95.07,17300.0,85.5016,85.5376,85.3668,85.4387,17300.0
2015-03-03 09:55:00,95.07,95.24,95.02,95.16,8500.0,85.4387,85.5915,85.3938,85.5196,8500.0
2015-03-03 10:00:00,95.14,95.32,95.07,95.31,9000.0,85.5016,85.6634,85.4387,85.6544,9000.0
2015-03-03 10:05:00,95.3,95.45,95.26,95.4,21500.0,85.6454,85.7802,85.6095,85.7353,21500.0
2015-03-03 10:10:00,95.39,95.42,95.27,95.3,11900.0,85.7263,85.7533,85.6185,85.6454,11900.0
2015-03-03 10:15:00,95.29,95.52,95.28,95.52,6600.0,85.6364,85.8431,85.6275,85.8431,6600.0
2015-03-03 10:20:00,95.53,95.63,95.48,95.63,15800.0,85.8521,85.942,85.8072,85.942,15800.0
2015-03-03 10:25:00,95.63,95.66,95.56,95.62,12200.0,85.942,85.969,85.8791,85.933,12200.0
2015-03-03 10:30:00,95.63,95.79,95.63,95.77,9700.0,85.942,86.0858,85.942,86.0678,9700.0
2015-03-03 10:35:00,95.75,95.76,95.66,95.69,14000.0,86.0498,86.0588,85.969,85.9959,14000.0
2015-03-03 10:40:00,95.7,95.77,95.66,95.77,15700.0,86.0049,86.0678,85.969,86.0678,15700.0
2015-03-03 10:45:00,95.76,95.86,95.76,95.86,7800.0,86.0588,86.1487,86.0588,86.1487,7800.0
2015-03-03 10:50:00,95.85,95.9,95.83,95.86,5000.0,86.1397,86.1846,86.1217,86.1487,5000.0
2015-03-03 10:55:00,95.89,95.98,95.79,95.81,7700.0,86.1757,86.2565,86.0858,86.1038,7700.0
2015-03-03 11:00:00,95.83,95.87,95.8,95.87,6400.0,86.1217,86.1577,86.0948,86.1577,6400.0
2015-03-03 11:05:00,95.86,95.87,95.75,95.79,4900.0,86.1487,86.1577,86.0498,86.0858,4900.0
2015-03-03 11:10:00,95.79,95.81,95.75,95.75,5900.0,86.0858,86.1038,86.0498,86.0498,5900.0
2015-03-03 11:15:00,95.76,95.76,95.66,95.66,24900.0,86.0588,86.0588,85.969,85.969,24900.0
2015-03-03 11:20:00,95.67,95.71,95.64,95.7,8600.0,85.9779,86.0139,85.951,86.0049,8600.0
2015-03-03 11:25:00,95.71,95.79,95.71,95.79,10300.0,86.0139,86.0858,86.0139,86.0858,10300.0
2015-03-03 11:30:00,95.79,95.79,95.55,95.55,14400.0,86.0858,86.0858,85.8701,85.8701,14400.0
2015-03-03 11:35:00,95.59,95.65,95.58,95.65,3800.0,85.9061,85.96,85.8971,85.96,3800.0
2015-03-03 11:40:00,95.64,95.65,95.51,95.52,10600.0,85.951,85.96,85.8342,85.8431,10600.0
2015-03-03 11:45:00,95.51,95.59,95.47,95.5,8200.0,85.8342,85.9061,85.7982,85.8252,8200.0
2015-03-03 11:50:00,95.49,95.54,95.47,95.5,6200.0,85.8162,85.8611,85.7982,85.8252,6200.0
2015-03-03 11:55:00,95.51,95.55,95.43,95.43,5300.0,85.8342,85.8701,85.7623,85.7623,5300.0
2015-03-03 12:00:00,95.45,95.46,95.3,95.3,3800.0,85.7802,85.7892,85.6454,85.6454,3800.0
2015-03-03 12:05:00,95.32,95.36,95.26,95.26,8200.0,85.6634,85.6994,85.6095,85.6095,8200.0
2015-03-03 12:10:00,95.29,95.37,95.29,95.36,7400.0,85.6364,85.7083,85.6364,85.6994,7400.0
2015-03-03 12:15:00,95.36,95.48,95.36,95.45,10900.0,85.6994,85.8072,85.6994,85.7802,10900.0
2015-03-03 12:20:00,95.46,95.93,95.46,95.73,65700.0,85.7892,86.2116,85.7892,86.0319,65700.0
2015-03-03 12:25:00,95.68,95.68,95.54,95.56,3200.0,85.9869,85.9869,85.8611,85.8791,3200.0
2015-03-03 12:30:00,95.55,95.6,95.46,95.53,5100.0,85.8701,85.915,85.7892,85.8521,5100.0
2015-03-03 12:35:00,95.52,95.61,95.52,95.55,4600.0,85.8431,85.924,85.8431,85.8701,4600.0
2015-03-03 12:40:00,95.55,95.8,95.55,95.75,17800.0,85.8701,86.0948,85.8701,86.0498,17800.0
2015-03-03 12:45:00,95.76,95.95,95.74,95.93,11200.0,86.0588,86.2296,86.0409,86.2116,11200.0
2015-03-03 12:50:00,95.92,95.98,95.91,95.97,6400.0,86.2026,86.2565,86.1936,86.2476,6400.0
2015-03-03 12:55:00,95.97,96.12,95.93,96.08,18300.0,86.2476,86.3824,86.2116,86.3464,18300.0
2015-03-03 13:00:00,96.09,96.2,96.06,96.15,10700.0,86.3554,86.4543,86.3284,86.4093,10700.0
2015-03-03 13:05:00,96.12,96.23,96.1,96.23,4600.0,86.3824,86.4812,86.3644,86.4812,4600.0
2015-03-03 13:10:00,96.22,96.22,96.13,96.21,4300.0,86.4722,86.4722,86.3913,86.4632,4300.0
2015-03-03 13:15:00,96.19,96.24,96.18,96.23,5500.0,86.4453,86.4902,86.4363,86.4812,5500.0
2015-03-03 13:20:00,96.23,96.28,96.23,96.27,4800.0,86.4812,86.5262,86.4812,86.5172,4800.0
2015-03-03 13:25:00,96.24,96.29,96.23,96.28,4600.0,86.4902,86.5351,86.4812,86.5262,4600.0
2015-03-03 13:30:00,96.3,96.31,96.21,96.26,8500.0,86.5441,86.5531,86.4632,86.5082,8500.0
2015-03-03 13:35:00,96.25,96.25,96.17,96.23,7700.0,86.4992,86.4992,86.4273,86.4812,7700.0
2015-03-03 13:40:00,96.21,96.28,96.2,96.25,10700.0,86.4632,86.5262,86.4543,86.4992,10700.0
2015-03-03 13:45:00,96.25,96.29,96.24,96.29,3800.0,86.4992,86.5351,86.4902,86.5351,3800.0
2015-03-03 13:50:00,96.3,96.31,96.22,96.25,4800.0,86.5441,86.5531,86.4722,86.4992,4800.0
2015-03-03 13:55:00,96.25,96.28,96.2,96.22,10900.0,86.4992,86.5262,86.4543,86.4722,10900.0
2015-03-03 14:00:00,96.21,96.29,96.21,96.27,4800.0,86.4632,86.5351,86.4632,86.5172,4800.0
2015-03-03 14:05:00,96.26,96.34,96.26,96.33,23500.0,86.5082,86.5801,86.5082,86.5711,23500.0
2015-03-03 14:10:00,96.33,96.34,96.3,96.32,9000.0,86.5711,86.5801,86.5441,86.5621,9000.0
2015-03-03 14:15:00,96.33,96.37,96.31,96.36,6600.0,86.5711,86.607,86.5531,86.598,6600.0
2015-03-03 14:20:00,96.35,96.39,96.32,96.39,7100.0,86.5891,86.625,86.5621,86.625,7100.0
2015-03-03 14:25:00,96.4,96.5,96.4,96.47,14300.0,86.634,86.7239,86.634,86.6969,14300.0
2015-03-03 14:30:00,96.44,96.44,96.37,96.37,2900.0,86.6699,86.6699,86.607,86.607,2900.0
2015-03-03 14:35:00,96.33,96.33,96.23,96.24,9700.0,86.5711,86.5711,86.4812,86.4902,9700.0
2015-03-03 14:40:00,96.23,96.24,96.19,96.21,12600.0,86.4812,86.4902,86.4453,86.4632,12600.0
2015-03-03 14:45:00,96.24,96.24,96.18,96.24,8800.0,86.4902,86.4902,86.4363,86.4902,8800.0
2015-03-03 14:50:00,96.23,96.28,96.2,96.27,6300.0,86.4812,86.5262,86.4543,86.5172,6300.0
2015-03-03 14:55:00,96.27,96.3,96.23,96.25,5600.0,86.5172,86.5441,86.4812,86.4992,5600.0
2015-03-03 15:00:00,96.25,96.27,96.2,96.26,7700.0,86.4992,86.5172,86.4543,86.5082,7700.0
2015-03-03 15:05:00,96.27,96.31,96.22,96.23,6500.0,86.5172,86.5531,86.4722,86.4812,6500.0
2015-03-03 15:10:00,96.24,96.27,96.2,96.24,10800.0,86.4902,86.5172,86.4543,86.4902,10800.0
2015-03-03 15:15:00,96.24,96.26,96.2,96.23,18600.0,86.4902,86.5082,86.4543,86.4812,18600.0
2015-03-03 15:20:00,96.25,96.31,96.23,96.29,8300.0,86.4992,86.5531,86.4812,86.5351,8300.0
2015-03-03 15:25:00,96.28,96.36,96.28,96.36,7600.0,86.5262,86.598,86.5262,86.598,7600.0
2015-03-03 15:30:00,96.36,96.39,96.19,96.22,48600.0,86.598,86.625,86.4453,86.4722,48600.0
2015-03-03 15:35:00,96.22,96.24,96.05,96.08,17700.0,86.4722,86.4902,86.3195,86.3464,17700.0
2015-03-03 15:40:00,96.07,96.09,96.01,96.07,8700.0,86.3374,86.3554,86.2835,86.3374,8700.0
2015-03-03 15:45:00,96.05,96.08,96.0,96.08,19300.0,86.3195,86.3464,86.2745,86.3464,19300.0
2015-03-03 15:50:00,96.08,96.1,96.04,96.04,17100.0,86.3464,86.3644,86.3105,86.3105,17100.0
2015-03-03 15:55:00,96.05,96.17,96.05,96.14,49700.0,86.3195,86.4273,86.3195,86.4003,49700.0
2015-03-04 09:30:00,95.55,95.73,95.37,95.73,12800.0,85.8701,86.0319,85.7083,86.0319,12800.0
2015-03-04 09:35:00,95.73,95.9,95.51,95.58,16300.0,86.0319,86.1846,85.8342,85.8971,16300.0
2015-03-04 09:40:00,95.58,95.82,95.52,95.71,9400.0,85.8971,86.1128,85.8431,86.0139,9400.0
2015-03-04 09:45:00,95.7,95.99,95.69,95.78,35300.0,86.0049,86.2655,85.9959,86.0768,35300.0
2015-03-04 09:50:00,95.78,95.84,95.74,95.77,9300.0,86.0768,86.1307,86.0409,86.0678,9300.0
2015-03-04 09:55:00,95.79,95.82,95.7,95.78,11200.0,86.0858,86.1128,86.0049,86.0768,11200.0
2015-03-04 10:00:00,95.74,95.81,95.52,95.52,13400.0,86.0409,86.1038,85.8431,85.8431,13400.0
2015-03-04 10:05:00,95.63,95.79,95.6,95.66,9200.0,85.942,86.0858,85.915,85.969,9200.0
2015-03-04 10:10:00,95.61,95.69,95.53,95.58,11400.0,85.924,85.9959,85.8521,85.8971,11400.0
2015-03-04 10:15:00,95.62,95.76,95.58,95.76,7200.0,85.933,86.0588,85.8971,86.0588,7200.0
2015-03-04 10:20:00,95.75,95.76,95.67,95.73,6600.0,86.0498,86.0588,85.9779,86.0319,6600.0
2015-03-04 10:25:00,95.75,95.78,95.63,95.78,6100.0,86.0498,86.0768,85.942,86.0768,6100.0
2015-03-04 10:30:00,95.73,95.79,95.69,95.76,6800.0,86.0319,86.0858,85.9959,86.0588,6800.0
2015-03-04 10:35:00,95.8,95.8,95.69,95.69,8900.0,86.0948,86.0948,85.9959,85.9959,8900.0
2015-03-04 10:40:00,95.73,95.76,95.68,95.72,9600.0,86.0319,86.0588,85.9869,86.0229,9600.0
2015-03-04 10:45:00,95.7,95.79,95.57,95.62,9000.0,86.0049,86.0858,85.8881,85.933,9000.0
2015-03-04 10:50:00,95.58,95.66,95.55,95.59,5500.0,85.8971,85.969,85.8701,85.9061,5500.0
2015-03-04 10:55:00,95.57,95.76,95.57,95.74,7300.0,85.8881,86.0588,85.8881,86.0409,7300.0
2015-03-04 11:00:00,95.75,95.75,95.61,95.65,20400.0,86.0498,86.0498,85.924,85.96,20400.0
2015-03-04 11:05:00,95.65,95.72,95.6,95.72,5400.0,85.96,86.0229,85.915,86.0229,5400.0
2015-03-04 11:10:00,95.73,95.75,95.66,95.75,8000.0,86.0319,86.0498,85.969,86.0498,8000.0
2015-03-04 11:15:00,95.75,95.78,95.72,95.77,10200.0,86.0498,86.0768,86.0229,86.0678,10200.0
2015-03-04 11:20:00,95.76,95.78,95.71,95.73,4000.0,86.0588,86.0768,86.0139,86.0319,4000.0
2015-03-04 11:25:00,95.74,95.81,95.72,95.77,9900.0,86.0409,86.1038,86.0229,86.0678,9900.0
2015-03-04 11:30:00,95.79,95.91,95.76,95.88,4300.0,86.0858,86.1936,86.0588,86.1667,4300.0
2015-03-04 11:35:00,95.89,95.93,95.85,95.88,13100.0,86.1757,86.2116,86.1397,86.1667,13100.0
2015-03-04 11:40:00,95.91,95.91,95.86,95.87,11400.0,86.1936,86.1936,86.1487,86.1577,11400.0
2015-03-04 11:45:00,95.88,95.91,95.84,95.88,22000.0,86.1667,86.1936,86.1307,86.1667,22000.0
2015-03-04 11:50:00,95.88,95.9,95.75,95.8,15500.0,86.1667,86.1846,86.0498,86.0948,15500.0
2015-03-04 11:55:00,95.84,95.88,95.82,95.83,10200.0,86.1307,86.1667,86.1128,86.1217,10200.0
2015-03-04 12:00:00,95.84,95.88,95.8,95.84,5700.0,86.1307,86.1667,86.0948,86.1307,5700.0
2015-03-04 12:05:00,95.86,95.89,95.83,95.87,14300.0,86.1487,86.1757,86.1217,86.1577,14300.0
2015-03-04 12:10:00,95.9,96.0,95.9,95.99,11100.0,86.1846,86.2745,86.1846,86.2655,11100.0
2015-03-04 12:15:00,96.0,96.01,95.97,96.0,8700.0,86.2745,86.2835,86.2476,86.2745,8700.0
2015-03-04 12:20:00,96.0,96.01,95.98,96.0,11000.0,86.2745,86.2835,86.2565,86.2745,11000.0
2015-03-04 12:25:00,95.99,96.01,95.98,95.99,6800.0,86.2655,86.2835,86.2565,86.2655,6800.0
2015-03-04 12:30:00,96.0,96.01,95.96,95.97,9900.0,86.2745,86.2835,86.2386,86.2476,9900.0
2015-03-04 12:35:00,95.97,95.98,95.91,95.96,8700.0,86.2476,86.2565,86.1936,86.2386,8700.0
2015-03-04 12:40:00,95.96,95.97,95.91,95.92,11500.0,86.2386,86.2476,86.1936,86.2026,11500.0
2015-03-04 12:45:00,95.93,95.95,95.92,95.95,4600.0,86.2116,86.2296,86.2026,86.2296,4600.0
2015-03-04 12:50:00,95.95,95.95,95.9,95.94,7100.0,86.2296,86.2296,86.1846,86.2206,7100.0
2015-03-04 12:55:00,95.92,95.95,95.78,95.8,28100.0,86.2026,86.2296,86.0768,86.0948,28100.0
2015-03-04 13:00:00,95.79,95.83,95.78,95.8,7900.0,86.0858,86.1217,86.0768,86.0948,7900.0
2015-03-04 13:05:00,95.81,95.81,95.64,95.68,8800.0,86.1038,86.1038,85.951,85.9869,8800.0
2015-03-04 13:10:00,95.68,95.73,95.63,95.72,7100.0,85.9869,86.0319,85.942,86.0229,7100.0
2015-03-04 13:15:00,95.73,95.75,95.73,95.75,17200.0,86.0319,86.0498,86.0319,86.0498,17200.0
2015-03-04 13:20:00,95.75,95.88,95.73,95.88,7300.0,86.0498,86.1667,86.0319,86.1667,7300.0
2015-03-04 13:25:00,95.88,95.93,95.85,95.9,10800.0,86.1667,86.2116,86.1397,86.1846,10800.0
2015-03-04 13:30:00,95.89,95.92,95.85,95.9,5600.0,86.1757,86.2026,86.1397,86.1846,5600.0
2015-03-04 13:35:00,95.88,95.93,95.88,95.9,7900.0,86.1667,86.2116,86.1667,86.1846,7900.0
2015-03-04 13:40:00,95.91,95.92,95.77,95.77,10000.0,86.1936,86.2026,86.0678,86.0678,10000.0
2015-03-04 13:45:00,95.77,95.82,95.76,95.79,6000.0,86.0678,86.1128,86.0588,86.0858,6000.0
2015-03-04 13:50:00,95.79,95.82,95.76,95.77,4200.0,86.0858,86.1128,86.0588,86.0678,4200.0
2015-03-04 13:55:00,95.76,95.77,95.66,95.68,6800.0,86.0588,86.0678,85.969,85.9869,6800.0
2015-03-04 14:00:00,95.69,95.71,95.67,95.69,7600.0,85.9959,86.0139,85.9779,85.9959,7600.0
2015-03-04 14:05:00,95.68,95.7,95.64,95.66,9800.0,85.9869,86.0049,85.951,85.969,9800.0
2015-03-04 14:10:00,95.67,95.68,95.55,95.56,10700.0,85.9779,85.9869,85.8701,85.8791,10700.0
2015-03-04 14:15:00,95.56,95.6,95.52,95.56,10500.0,85.8791,85.915,85.8431,85.8791,10500.0
2015-03-04 14:20:00,95.58,95.62,95.56,95.59,7000.0,85.8971,85.933,85.8791,85.9061,7000.0
2015-03-04 14:25:00,95.6,95.62,95.57,95.58,6300.0,85.915,85.933,85.8881,85.8971,6300.0
2015-03-04 14:30:00,95.59,95.63,95.55,95.58,7800.0,85.9061,85.942,85.8701,85.8971,7800.0
2015-03-04 14:35:00,95.62,95.62,95.58,95.6,8100.0,85.933,85.933,85.8971,85.915,8100.0
2015-03-04 14:40:00,95.6,95.63,95.57,95.63,10800.0,85.915,85.942,85.8881,85.942,10800.0
2015-03-04 14:45:00,95.63,95.64,95.6,95.61,7600.0,85.942,85.951,85.915,85.924,7600.0
2015-03-04 14:50:00,95.63,95.65,95.6,95.61,8400.0,85.942,85.96,85.915,85.924,8400.0
2015-03-04 14:55:00,95.61,95.63,95.6,95.6,7300.0,85.924,85.942,85.915,85.915,7300.0
2015-03-04 15:00:00,95.61,95.62,95.56,95.56,9400.0,85.924,85.933,85.8791,85.8791,9400.0
2015-03-04 15:05:00,95.55,95.56,95.52,95.53,8400.0,85.8701,85.8791,85.8431,85.8521,8400.0
2015-03-04 15:10:00,95.52,95.56,95.51,95.52,9400.0,85.8431,85.8791,85.8342,85.8431,9400.0
2015-03-04 15:15:00,95.53,95.53,95.45,95.46,18900.0,85.8521,85.8521,85.7802,85.7892,18900.0
2015-03-04 15:20:00,95.45,95.48,95.42,95.47,8400.0,85.7802,85.8072,85.7533,85.7982,8400.0
2015-03-04 15:25:00,95.48,95.51,95.44,95.51,10900.0,85.8072,85.8342,85.7712,85.8342,10900.0
2015-03-04 15:30:00,95.5,95.5,95.36,95.37,28100.0,85.8252,85.8252,85.6994,85.7083,28100.0
2015-03-04 15:35:00,95.36,95.36,95.23,95.24,29300.0,85.6994,85.6994,85.5825,85.5915,29300.0
2015-03-04 15:40:00,95.23,95.31,95.19,95.31,27900.0,85.5825,85.6544,85.5466,85.6544,27900.0
2015-03-04 15:45:00,95.3,95.31,95.22,95.3,48200.0,85.6454,85.6544,85.5735,85.6454,48200.0
2015-03-04 15:50:00,95.29,95.3,95.18,95.21,143600.0,85.6364,85.6454,85.5376,85.5645,143600.0
2015-03-04 15:55:00,95.21,95.22,95.02,95.07,125600.0,85.5645,85.5735,85.3938,85.4387,125600.0
2015-03-05 09:30:00,95.04,95.3,95.0,95.16,31900.0,85.4118,85.6454,85.3758,85.5196,31900.0
2015-03-05 09:35:00,95.07,95.33,95.01,95.27,34100.0,85.4387,85.6724,85.3848,85.6185,34100.0
2015-03-05 09:40:00,95.32,95.5,95.21,95.45,11400.0,85.6634,85.8252,85.5645,85.7802,11400.0
2015-03-05 09:45:00,95.45,95.64,95.25,95.6,19500.0,85.7802,85.951,85.6005,85.915,19500.0
2015-03-05 09:50:00,95.66,95.75,95.59,95.73,18700.0,85.969,86.0498,85.9061,86.0319,18700.0
2015-03-05 09:55:00,95.73,95.77,95.68,95.77,6000.0,86.0319,86.0678,85.9869,86.0678,6000.0
2015-03-05 10:00:00,95.74,95.78,95.65,95.68,9100.0,86.0409,86.0768,85.96,85.9869,9100.0
2015-03-05 10:05:00,95.71,95.78,95.66,95.67,7100.0,86.0139,86.0768,85.969,85.9779,7100.0
2015-03-05 10:10:00,95.69,95.76,95.68,95.68,4600.0,85.9959,86.0588,85.9869,85.9869,4600.0
2015-03-05 10:15:00,95.68,95.71,95.65,95.67,15300.0,85.9869,86.0139,85.96,85.9779,15300.0
2015-03-05 10:20:00,95.67,95.73,95.64,95.66,16400.0,85.9779,86.0319,85.951,85.969,16400.0
2015-03-05 10:25:00,95.68,95.72,95.67,95.68,3600.0,85.9869,86.0229,85.9779,85.9869,3600.0
2015-03-05 10:30:00,95.7,95.71,95.66,95.67,5100.0,86.0049,86.0139,85.969,85.9779,5100.0
2015-03-05 10:35:00,95.69,95.74,95.69,95.71,3200.0,85.9959,86.0409,85.9959,86.0139,3200.0
2015-03-05 10:40:00,95.72,95.77,95.71,95.76,2500.0,86.0229,86.0678,86.0139,86.0588,2500.0
2015-03-05 10:45:00,95.77,95.89,95.77,95.89,3800.0,86.0678,86.1757,86.0678,86.1757,3800.0
2015-03-05 10:50:00,95.88,95.95,95.86,95.94,8500.0,86.1667,86.2296,86.1487,86.2206,8500.0
2015-03-05 10:55:00,95.93,95.96,95.91,95.95,4900.0,86.2116,86.2386,86.1936,86.2296,4900.0
2015-03-05 11:00:00,95.93,96.01,95.9,95.93,14900.0,86.2116,86.2835,86.1846,86.2116,14900.0
2015-03-05 11:05:00,95.94,95.97,95.9,95.91,12400.0,86.2206,86.2476,86.1846,86.1936,12400.0
2015-03-05 11:10:00,95.92,95.94,95.9,95.94,21500.0,86.2026,86.2206,86.1846,86.2206,21500.0
2015-03-05 11:15:00,95.9,95.97,95.89,95.94,7200.0,86.1846,86.2476,86.1757,86.2206,7200.0
2015-03-05 11:20:00,95.92,95.98,95.9,95.96,3700.0,86.2026,86.2565,86.1846,86.2386,3700.0
2015-03-05 11:25:00,95.97,95.99,95.95,95.97,2400.0,86.2476,86.2655,86.2296,86.2476,2400.0
2015-03-05 11:30:00,95.98,96.02,95.97,96.0,5200.0,86.2565,86.2925,86.2476,86.2745,5200.0
2015-03-05 11:35:00,96.01,96.08,96.0,96.07,4700.0,86.2835,86.3464,86.2745,86.3374,4700.0
2015-03-05 11:40:00,96.04,96.09,96.04,96.07,4900.0,86.3105,86.3554,86.3105,86.3374,4900.0
2015-03-05 11:45:00,96.07,96.1,96.05,96.1,5400.0,86.3374,86.3644,86.3195,86.3644,5400.0
2015-03-05 11:50:00,96.09,96.24,96.08,96.23,6400.0,86.3554,86.4902,86.3464,86.4812,6400.0
2015-03-05 11:55:00,96.23,96.24,96.21,96.21,3500.0,86.4812,86.4902,86.4632,86.4632,3500.0
2015-03-05 12:00:00,96.2,96.21,96.16,96.18,6900.0,86.4543,86.4632,86.4183,86.4363,6900.0
2015-03-05 12:05:00,96.15,96.16,96.11,96.11,2800.0,86.4093,86.4183,86.3734,86.3734,2800.0
2015-03-05 12:10:00,96.14,96.21,96.13,96.16,11700.0,86.4003,86.4632,86.3913,86.4183,11700.0
2015-03-05 12:15:00,96.14,96.21,96.11,96.18,4600.0,86.4003,86.4632,86.3734,86.4363,4600.0
2015-03-05 12:20:00,96.17,96.23,96.12,96.2,12500.0,86.4273,86.4812,86.3824,86.4543,12500.0
2015-03-05 12:25:00,96.21,96.25,96.19,96.21,22200.0,86.4632,86.4992,86.4453,86.4632,22200.0
2015-03-05 12:30:00,96.19,96.22,96.17,96.2,39400.0,86.4453,86.4722,86.4273,86.4543,39400.0
2015-03-05 12:35:00,96.19,96.25,96.18,96.23,4000.0,86.4453,86.4992,86.4363,86.4812,4000.0
2015-03-05 12:40:00,96.21,96.22,96.17,96.21,5600.0,86.4632,86.4722,86.4273,86.4632,5600.0
2015-03-05 12:45:00,96.2,96.2,95.95,96.0,9800.0,86.4543,86.4543,86.2296,86.2745,9800.0
2015-03-05 12:50:00,96.01,96.02,95.8,95.8,10200.0,86.2835,86.2925,86.0948,86.0948,10200.0
2015-03-05 12:55:00,95.81,95.81,95.68,95.78,24400.0,86.1038,86.1038,85.9869,86.0768,24400.0
2015-03-05 13:00:00,95.75,95.79,95.72,95.74,20600.0,86.0498,86.0858,86.0229,86.0409,20600.0
2015-03-05 13:05:00,95.76,95.82,95.72,95.76,20500.0,86.0588,86.1128,86.0229,86.0588,20500.0
2015-03-05 13:10:00,95.8,95.82,95.74,95.8,11400.0,86.0948,86.1128,86.0409,86.0948,11400.0
2015-03-05 13:15:00,95.81,95.86,95.79,95.79,11500.0,86.1038,86.1487,86.0858,86.0858,11500.0
2015-03-05 13:20:00,95.82,95.82,95.74,95.79,6700.0,86.1128,86.1128,86.0409,86.0858,6700.0
2015-03-05 13:25:00,95.81,95.86,95.81,95.83,3500.0,86.1038,86.1487,86.1038,86.1217,3500.0
2015-03-05 13:30:00,95.82,95.82,95.76,95.8,32300.0,86.1128,86.1128,86.0588,86.0948,32300.0
2015-03-05 13:35:00,95.79,95.83,95.77,95.81,59700.0,86.0858,86.1217,86.0678,86.1038,59700.0
2015-03-05 13:40:00,95.79,95.79,95.74,95.77,1300.0,86.0858,86.0858,86.0409,86.0678,1300.0
2015-03-05 13:45:00,95.78,95.81,95.77,95.8,2300.0,86.0768,86.1038,86.0678,86.0948,2300.0
2015-03-05 13:50:00,95.82,95.85,95.8,95.84,2700.0,86.1128,86.1397,86.0948,86.1307,2700.0
2015-03-05 13:55:00,95.84,95.88,95.84,95.88,4000.0,86.1307,86.1667,86.1307,86.1667,4000.0
2015-03-05 14:00:00,95.89,96.03,95.89,96.03,19600.0,86.1757,86.3015,86.1757,86.3015,19600.0
2015-03-05 14:05:00,96.0,96.08,95.96,96.08,7300.0,86.2745,86.3464,86.2386,86.3464,7300.0
2015-03-05 14:10:00,96.08,96.11,96.0,96.05,13500.0,86.3464,86.3734,86.2745,86.3195,13500.0
2015-03-05 14:15:00,96.05,96.12,96.04,96.1,13100.0,86.3195,86.3824,86.3105,86.3644,13100.0
2015-03-05 14:20:00,96.12,96.3,96.09,96.3,28900.0,86.3824,86.5441,86.3554,86.5441,28900.0
2015-03-05 14:25:00,96.27,96.27,96.24,96.25,4700.0,86.5172,86.5172,86.4902,86.4992,4700.0
2015-03-05 14:30:00,96.26,96.26,96.14,96.14,6600.0,86.5082,86.5082,86.4003,86.4003,6600.0
2015-03-05 14:35:00,96.14,96.15,96.1,96.13,5200.0,86.4003,86.4093,86.3644,86.3913,5200.0
2015-03-05 14:40:00,96.13,96.18,96.13,96.18,6300.0,86.3913,86.4363,86.3913,86.4363,6300.0
2015-03-05 14:45:00,96.19,96.22,96.17,96.22,4100.0,86.4453,86.4722,86.4273,86.4722,4100.0
2015-03-05 14:50:00,96.2,96.32,96.2,96.3,15900.0,86.4543,86.5621,86.4543,86.5441,15900.0
2015-03-05 14:55:00,96.28,96.28,96.23,96.26,5100.0,86.5262,86.5262,86.4812,86.5082,5100.0
2015-03-05 15:00:00,96.27,96.29,96.17,96.17,5800.0,86.5172,86.5351,86.4273,86.4273,5800.0
2015-03-05 15:05:00,96.2,96.22,96.16,96.2,22600.0,86.4543,86.4722,86.4183,86.4543,22600.0
2015-03-05 15:10:00,96.22,96.22,96.17,96.21,9600.0,86.4722,86.4722,86.4273,86.4632,9600.0
2015-03-05 15:15:00,96.21,96.24,96.18,96.2,7700.0,86.4632,86.4902,86.4363,86.4543,7700.0
2015-03-05 15:20:00,96.2,96.25,96.2,96.25,6400.0,86.4543,86.4992,86.4543,86.4992,6400.0
2015-03-05 15:25:00,96.26,96.27,96.21,96.26,7900.0,86.5082,86.5172,86.4632,86.5082,7900.0
2015-03-05 15:30:00,96.26,96.26,96.05,96.06,15000.0,86.5082,86.5082,86.3195,86.3284,15000.0
2015-03-05 15:35:00,96.06,96.17,96.06,96.16,7900.0,86.3284,86.4273,86.3284,86.4183,7900.0
2015-03-05 15:40:00,96.16,96.25,96.16,96.23,16200.0,86.4183,86.4992,86.4183,86.4812,16200.0
2015-03-05 15:45:00,96.23,96.24,96.18,96.19,16900.0,86.4812,86.4902,86.4363,86.4453,16900.0
2015-03-05 15:50:00,96.2,96.26,96.17,96.19,15900.0,86.4543,86.5082,86.4273,86.4453,15900.0
2015-03-05 15:55:00,96.21,96.22,96.12,96.12,43900.0,86.4632,86.4722,86.3824,86.3824,43900.0
2015-03-06 09:30:00,95.82,95.97,95.61,95.84,19900.0,86.1128,86.2476,85.924,86.1307,19900.0
2015-03-06 09:35:00,95.88,95.95,95.78,95.84,6200.0,86.1667,86.2296,86.0768,86.1307,6200.0
2015-03-06 09:40:00,95.84,95.97,95.6,95.7,22400.0,86.1307,86.2476,85.915,86.0049,22400.0
2015-03-06 09:45:00,95.72,95.95,95.72,95.74,17900.0,86.0229,86.2296,86.0229,86.0409,17900.0
2015-03-06 09:50:00,95.74,95.91,95.64,95.91,4100.0,86.0409,86.1936,85.951,86.1936,4100.0
2015-03-06 09:55:00,95.92,96.24,95.92,96.14,7900.0,86.2026,86.4902,86.2026,86.4003,7900.0
2015-03-06 10:00:00,96.15,96.25,96.1,96.11,5400.0,86.4093,86.4992,86.3644,86.3734,5400.0
2015-03-06 10:05:00,96.11,96.11,96.04,96.08,4000.0,86.3734,86.3734,86.3105,86.3464,4000.0
2015-03-06 10:10:00,96.03,96.16,95.91,95.95,11300.0,86.3015,86.4183,86.1936,86.2296,11300.0
2015-03-06 10:15:00,95.89,95.94,95.86,95.91,2400.0,86.1757,86.2206,86.1487,86.1936,2400.0
2015-03-06 10:20:00,95.94,95.97,95.9,95.9,11800.0,86.2206,86.2476,86.1846,86.1846,11800.0
2015-03-06 10:25:00,95.91,95.93,95.84,95.85,7000.0,86.1936,86.2116,86.1307,86.1397,7000.0
2015-03-06 10:30:00,95.83,95.83,95.67,95.67,14600.0,86.1217,86.1217,85.9779,85.9779,14600.0
2015-03-06 10:35:00,95.7,95.7,95.6,95.67,6300.0,86.0049,86.0049,85.915,85.9779,6300.0
2015-03-06 10:40:00,95.66,95.74,95.65,95.72,3700.0,85.969,86.0409,85.96,86.0229,3700.0
2015-03-06 10:45:00,95.78,95.87,95.74,95.85,17000.0,86.0768,86.1577,86.0409,86.1397,17000.0
2015-03-06 10:50:00,95.81,95.87,95.75,95.8,10200.0,86.1038,86.1577,86.0498,86.0948,10200.0
2015-03-06 10:55:00,95.8,95.8,95.66,95.68,4500.0,86.0948,86.0948,85.969,85.9869,4500.0
2015-03-06 11:00:00,95.67,95.71,95.61,95.62,7000.0,85.9779,86.0139,85.924,85.933,7000.0
2015-03-06 11:05:00,95.61,95.63,95.5,95.5,7500.0,85.924,85.942,85.8252,85.8252,7500.0
2015-03-06 11:10:00,95.47,95.47,95.31,95.36,8400.0,85.7982,85.7982,85.6544,85.6994,8400.0
2015-03-06 11:15:00,95.31,95.34,95.16,95.17,4100.0,85.6544,85.6814,85.5196,85.5286,4100.0
2015-03-06 11:20:00,95.14,95.19,95.13,95.19,4500.0,85.5016,85.5466,85.4927,85.5466,4500.0
2015-03-06 11:25:00,95.19,95.32,95.15,95.29,9400.0,85.5466,85.6634,85.5106,85.6364,9400.0
2015-03-06 11:30:00,95.28,95.28,95.16,95.21,6000.0,85.6275,85.6275,85.5196,85.5645,6000.0
2015-03-06 11:35:00,95.22,95.26,95.2,95.23,5200.0,85.5735,85.6095,85.5556,85.5825,5200.0
2015-03-06 11:40:00,95.23,95.31,95.23,95.26,14200.0,85.5825,85.6544,85.5825,85.6095,14200.0
2015-03-06 11:45:00,95.3,95.32,95.23,95.29,11700.0,85.6454,85.6634,85.5825,85.6364,11700.0
2015-03-06 11:50:00,95.32,95.43,95.29,95.42,3100.0,85.6634,85.7623,85.6364,85.7533,3100.0
2015-03-06 11:55:00,95.43,95.46,95.4,95.43,4700.0,85.7623,85.7892,85.7353,85.7623,4700.0
2015-03-06 12:00:00,95.43,95.52,95.43,95.5,4200.0,85.7623,85.8431,85.7623,85.8252,4200.0
2015-03-06 12:05:00,95.49,95.52,95.47,95.5,5700.0,85.8162,85.8431,85.7982,85.8252,5700.0
2015-03-06 12:10:00,95.51,95.52,95.3,95.32,6200.0,85.8342,85.8431,85.6454,85.6634,6200.0
2015-03-06 12:15:00,95.32,95.32,95.15,95.15,10400.0,85.6634,85.6634,85.5106,85.5106,10400.0
2015-03-06 12:20:00,95.14,95.14,95.04,95.07,4200.0,85.5016,85.5016,85.4118,85.4387,4200.0
2015-03-06 12:25:00,95.07,95.16,95.07,95.15,3300.0,85.4387,85.5196,85.4387,85.5106,3300.0
2015-03-06 12:30:00,95.13,95.14,95.09,95.14,3600.0,85.4927,85.5016,85.4567,85.5016,3600.0
2015-03-06 12:35:00,95.14,95.19,95.11,95.18,5100.0,85.5016,85.5466,85.4747,85.5376,5100.0
2015-03-06 12:40:00,95.17,95.19,95.13,95.16,1800.0,85.5286,85.5466,85.4927,85.5196,1800.0
2015-03-06 12:45:00,95.17,95.19,95.15,95.15,1500.0,85.5286,85.5466,85.5106,85.5106,1500.0
2015-03-06 12:50:00,95.16,95.16,94.98,94.98,4600.0,85.5196,85.5196,85.3579,85.3579,4600.0
2015-03-06 12:55:00,94.99,94.99,94.87,94.95,3800.0,85.3668,85.3668,85.259,85.3309,3800.0
2015-03-06 13:00:00,94.97,95.07,94.85,94.85,8200.0,85.3489,85.4387,85.241,85.241,8200.0
2015-03-06 13:05:00,94.87,94.92,94.78,94.8,5400.0,85.259,85.3039,85.1781,85.1961,5400.0
2015-03-06 13:10:00,94.8,94.86,94.72,94.86,3900.0,85.1961,85.25,85.1242,85.25,3900.0
2015-03-06 13:15:00,94.8,94.83,94.69,94.69,1900.0,85.1961,85.223,85.0972,85.0972,1900.0
2015-03-06 13:20:00,94.72,94.72,94.56,94.57,2900.0,85.1242,85.1242,84.9804,84.9894,2900.0
2015-03-06 13:25:00,94.56,94.76,94.52,94.75,4800.0,84.9804,85.1601,84.9445,85.1512,4800.0
2015-03-06 13:30:00,94.75,94.75,94.56,94.56,6400.0,85.1512,85.1512,84.9804,84.9804,6400.0
2015-03-06 13:35:00,94.58,94.58,94.48,94.5,15500.0,84.9984,84.9984,84.9085,84.9265,15500.0
2015-03-06 13:40:00,94.47,94.52,94.47,94.49,2800.0,84.8995,84.9445,84.8995,84.9175,2800.0
2015-03-06 13:45:00,94.45,94.46,94.35,94.4,6000.0,84.8815,84.8905,84.7917,84.8366,6000.0
2015-03-06 13:50:00,94.43,94.49,94.43,94.48,5200.0,84.8636,84.9175,84.8636,84.9085,5200.0
2015-03-06 13:55:00,94.51,94.67,94.5,94.67,6200.0,84.9355,85.0793,84.9265,85.0793,6200.0
2015-03-06 14:00:00,94.68,94.82,94.65,94.79,7100.0,85.0882,85.2141,85.0613,85.1871,7100.0
2015-03-06 14:05:00,94.82,94.84,94.8,94.84,5100.0,85.2141,85.232,85.1961,85.232,5100.0
2015-03-06 14:10:00,94.84,94.84,94.81,94.83,8400.0,85.232,85.232,85.2051,85.223,8400.0
2015-03-06 14:15:00,94.84,94.84,94.68,94.69,5800.0,85.232,85.232,85.0882,85.0972,5800.0
2015-03-06 14:20:00,94.67,94.67,94.4,94.4,11600.0,85.0793,85.0793,84.8366,84.8366,11600.0
2015-03-06 14:25:00,94.44,94.56,94.44,94.52,3000.0,84.8726,84.9804,84.8726,84.9445,3000.0
2015-03-06 14:30:00,94.51,94.62,94.51,94.61,4600.0,84.9355,85.0343,84.9355,85.0253,4600.0
2015-03-06 14:35:00,94.62,94.63,94.46,94.49,14800.0,85.0343,85.0433,84.8905,84.9175,14800.0
2015-03-06 14:40:00,94.47,94.55,94.47,94.54,12700.0,84.8995,84.9714,84.8995,84.9624,12700.0
2015-03-06 14:45:00,94.56,94.62,94.56,94.62,6200.0,84.9804,85.0343,84.9804,85.0343,6200.0
2015-03-06 14:50:00,94.62,94.71,94.6,94.7,13000.0,85.0343,85.1152,85.0163,85.1062,13000.0
2015-03-06 14:55:00,94.72,94.74,94.68,94.68,9100.0,85.1242,85.1422,85.0882,85.0882,9100.0
2015-03-06 15:00:00,94.63,94.77,94.6,94.75,7300.0,85.0433,85.1691,85.0163,85.1512,7300.0
2015-03-06 15:05:00,94.77,94.81,94.76,94.76,5100.0,85.1691,85.2051,85.1601,85.1601,5100.0
2015-03-06 15:10:00,94.78,94.79,94.63,94.69,5800.0,85.1781,85.1871,85.0433,85.0972,5800.0
2015-03-06 15:15:00,94.71,94.73,94.64,94.71,5000.0,85.1152,85.1332,85.0523,85.1152,5000.0
2015-03-06 15:20:00,94.73,94.82,94.71,94.82,7300.0,85.1332,85.2141,85.1152,85.2141,7300.0
2015-03-06 15:25:00,94.8,94.8,94.65,94.65,7300.0,85.1961,85.1961,85.0613,85.0613,7300.0
2015-03-06 15:30:00,94.66,94.73,94.5,94.53,8700.0,85.0703,85.1332,84.9265,84.9534,8700.0
2015-03-06 15:35:00,94.55,94.58,94.47,94.55,9300.0,84.9714,84.9984,84.8995,84.9714,9300.0
2015-03-06 15:40:00,94.5,94.52,94.41,94.45,6600.0,84.9265,84.9445,84.8456,84.8815,6600.0
2015-03-06 15:45:00,94.42,94.53,94.37,94.44,19200.0,84.8546,84.9534,84.8096,84.8726,19200.0
2015-03-06 15:50:00,94.43,94.52,94.43,94.49,16200.0,84.8636,84.9445,84.8636,84.9175,16200.0
2015-03-06 15:55:00,94.49,94.6,94.42,94.57,50500.0,84.9175,85.0163,84.8546,84.9894,50500.0
2015-03-09 09:30:00,94.44,94.61,94.35,94.6,14500.0,84.8726,85.0253,84.7917,85.0163,14500.0
2015-03-09 09:35:00,94.6,94.61,94.3,94.3,1100.0,85.0163,85.0253,84.7467,84.7467,1100.0
2015-03-09 09:40:00,94.44,94.78,94.42,94.45,5600.0,84.8726,85.1781,84.8546,84.8815,5600.0
2015-03-09 09:45:00,94.5,94.5,94.25,94.34,3500.0,84.9265,84.9265,84.7018,84.7827,3500.0
2015-03-09 09:50:00,94.35,94.45,94.28,94.41,2700.0,84.7917,84.8815,84.7288,84.8456,2700.0
2015-03-09 09:55:00,94.43,94.52,94.43,94.52,2100.0,84.8636,84.9445,84.8636,84.9445,2100.0
2015-03-09 10:00:00,94.52,94.55,94.49,94.52,2100.0,84.9445,84.9714,84.9175,84.9445,2100.0
2015-03-09 10:05:00,94.53,94.6,94.51,94.6,4200.0,84.9534,85.0163,84.9355,85.0163,4200.0
2015-03-09 10:10:00,94.61,94.64,94.58,94.59,3600.0,85.0253,85.0523,84.9984,85.0074,3600.0
2015-03-09 10:15:00,94.57,94.63,94.51,94.58,6200.0,84.9894,85.0433,84.9355,84.9984,6200.0
2015-03-09 10:20:00,94.6,94.74,94.6,94.65,5800.0,85.0163,85.1422,85.0163,85.0613,5800.0
2015-03-09 10:25:00,94.6,94.7,94.6,94.67,8600.0,85.0163,85.1062,85.0163,85.0793,8600.0
2015-03-09 10:30:00,94.72,94.79,94.66,94.74,5200.0,85.1242,85.1871,85.0703,85.1422,5200.0
2015-03-09 10:35:00,94.78,94.81,94.76,94.8,7000.0,85.1781,85.2051,85.1601,85.1961,7000.0
2015-03-09 10:40:00,94.81,95.05,94.78,95.05,10900.0,85.2051,85.4208,85.1781,85.4208,10900.0
2015-03-09 10:45:00,95.02,95.04,95.0,95.03,7600.0,85.3938,85.4118,85.3758,85.4028,7600.0
2015-03-09 10:50:00,95.04,95.08,95.04,95.08,2900.0,85.4118,85.4477,85.4118,85.4477,2900.0
2015-03-09 10:55:00,95.04,95.07,94.98,95.07,4200.0,85.4118,85.4387,85.3579,85.4387,4200.0
2015-03-09 11:00:00,95.03,95.05,94.93,95.0,12900.0,85.4028,85.4208,85.3129,85.3758,12900.0
2015-03-09 11:05:00,95.0,95.07,95.0,95.07,2800.0,85.3758,85.4387,85.3758,85.4387,2800.0
2015-03-09 11:10:00,95.07,95.21,95.06,95.21,21200.0,85.4387,85.5645,85.4297,85.5645,21200.0
2015-03-09 11:15:00,95.19,95.25,95.18,95.25,10700.0,85.5466,85.6005,85.5376,85.6005,10700.0
2015-03-09 11:20:00,95.25,95.28,95.24,95.28,13500.0,85.6005,85.6275,85.5915,85.6275,13500.0
2015-03-09 11:25:00,95.28,95.4,95.27,95.37,8000.0,85.6275,85.7353,85.6185,85.7083,8000.0
2015-03-09 11:30:00,95.37,95.37,95.33,95.33,3700.0,85.7083,85.7083,85.6724,85.6724,3700.0
2015-03-09 11:35:00,95.33,95.33,95.29,95.3,5300.0,85.6724,85.6724,85.6364,85.6454,5300.0
2015-03-09 11:40:00,95.32,95.45,95.32,95.43,4400.0,85.6634,85.7802,85.6634,85.7623,4400.0
2015-03-09 11:45:00,95.42,95.5,95.42,95.48,15900.0,85.7533,85.8252,85.7533,85.8072,15900.0
2015-03-09 11:50:00,95.48,95.5,95.41,95.42,7300.0,85.8072,85.8252,85.7443,85.7533,7300.0
2015-03-09 11:55:00,95.42,95.45,95.39,95.42,4700.0,85.7533,85.7802,85.7263,85.7533,4700.0
2015-03-09 12:00:00,95.43,95.52,95.43,95.5,12200.0,85.7623,85.8431,85.7623,85.8252,12200.0
2015-03-09 12:05:00,95.5,95.55,95.5,95.53,8500.0,85.8252,85.8701,85.8252,85.8521,8500.0
2015-03-09 12:10:00,95.52,95.55,95.49,95.54,7600.0,85.8431,85.8701,85.8162,85.8611,7600.0
2015-03-09 12:15:00,95.52,95.6,95.51,95.53,7500.0,85.8431,85.915,85.8342,85.8521,7500.0
2015-03-09 12:20:00,95.53,95.73,95.53,95.7,6800.0,85.8521,86.0319,85.8521,86.0049,6800.0
2015-03-09 12:25:00,95.69,95.74,95.66,95.74,13500.0,85.9959,86.0409,85.969,86.0409,13500.0
2015-03-09 12:30:00,95.74,95.81,95.74,95.81,12100.0,86.0409,86.1038,86.0409,86.1038,12100.0
2015-03-09 12:35:00,95.81,95.85,95.8,95.82,4400.0,86.1038,86.1397,86.0948,86.1128,4400.0
2015-03-09 12:40:00,95.81,95.86,95.81,95.86,3900.0,86.1038,86.1487,86.1038,86.1487,3900.0
2015-03-09 12:45:00,95.86,96.02,95.86,96.01,17400.0,86.1487,86.2925,86.1487,86.2835,17400.0
2015-03-09 12:50:00,96.0,96.06,95.98,96.05,19000.0,86.2745,86.3284,86.2565,86.3195,19000.0
2015-03-09 12:55:00,96.06,96.18,96.05,96.16,11700.0,86.3284,86.4363,86.3195,86.4183,11700.0
2015-03-09 13:00:00,96.18,96.24,96.14,96.22,9800.0,86.4363,86.4902,86.4003,86.4722,9800.0
2015-03-09 13:05:00,96.24,96.38,96.23,96.35,18600.0,86.4902,86.616,86.4812,86.5891,18600.0
2015-03-09 13:10:00,96.33,96.43,96.32,96.37,13300.0,86.5711,86.661,86.5621,86.607,13300.0
2015-03-09 13:15:00,96.37,96.37,96.03,96.03,7900.0,86.607,86.607,86.3015,86.3015,7900.0
2015-03-09 13:20:00,96.05,96.26,96.02,96.26,14000.0,86.3195,86.5082,86.2925,86.5082,14000.0
2015-03-09 13:25:00,96.27,96.34,96.2,96.33,4900.0,86.5172,86.5801,86.4543,86.5711,4900.0
2015-03-09 13:30:00,96.33,96.46,96.31,96.31,9800.0,86.5711,86.6879,86.5531,86.5531,9800.0
2015-03-09 13:35:00,96.31,96.31,96.21,96.23,4300.0,86.5531,86.5531,86.4632,86.4812,4300.0
2015-03-09 13:40:00,96.23,96.32,96.22,96.29,5500.0,86.4812,86.5621,86.4722,86.5351,5500.0
2015-03-09 13:45:00,96.27,96.29,96.23,96.25,3800.0,86.5172,86.5351,86.4812,86.4992,3800.0
2015-03-09 13:50:00,96.26,96.42,96.25,96.41,5900.0,86.5082,86.652,86.4992,86.643,5900.0
2015-03-09 13:55:00,96.41,96.44,96.37,96.42,6800.0,86.643,86.6699,86.607,86.652,6800.0
2015-03-09 14:00:00,96.41,96.47,96.4,96.46,14500.0,86.643,86.6969,86.634,86.6879,14500.0
2015-03-09 14:05:00,96.47,96.55,96.46,96.5,36500.0,86.6969,86.7688,86.6879,86.7239,36500.0
2015-03-09 14:10:00,96.5,96.5,96.45,96.49,8600.0,86.7239,86.7239,86.6789,86.7149,8600.0
2015-03-09 14:15:00,96.46,96.47,96.41,96.41,2200.0,86.6879,86.6969,86.643,86.643,2200.0
2015-03-09 14:20:00,96.42,96.46,96.42,96.46,4700.0,86.652,86.6879,86.652,86.6879,4700.0
2015-03-09 14:25:00,96.45,96.46,96.4,96.41,5400.0,86.6789,86.6879,86.634,86.643,5400.0
2015-03-09 14:30:00,96.4,96.4,96.37,96.39,13000.0,86.634,86.634,86.607,86.625,13000.0
2015-03-09 14:35:00,96.39,96.46,96.38,96.46,13400.0,86.625,86.6879,86.616,86.6879,13400.0
2015-03-09 14:40:00,96.43,96.53,96.41,96.49,18800.0,86.661,86.7508,86.643,86.7149,18800.0
2015-03-09 14:45:00,96.48,96.55,96.45,96.45,15500.0,86.7059,86.7688,86.6789,86.6789,15500.0
2015-03-09 14:50:00,96.48,96.52,96.41,96.41,7200.0,86.7059,86.7418,86.643,86.643,7200.0
2015-03-09 14:55:00,96.43,96.48,96.4,96.45,11300.0,86.661,86.7059,86.634,86.6789,11300.0
2015-03-09 15:00:00,96.42,96.49,96.4,96.48,8800.0,86.652,86.7149,86.634,86.7059,8800.0
2015-03-09 15:05:00,96.48,96.51,96.46,96.47,7100.0,86.7059,86.7329,86.6879,86.6969,7100.0
2015-03-09 15:10:00,96.5,96.52,96.43,96.45,11300.0,86.7239,86.7418,86.661,86.6789,11300.0
2015-03-09 15:15:00,96.43,96.45,96.38,96.41,14700.0,86.661,86.6789,86.616,86.643,14700.0
2015-03-09 15:20:00,96.41,96.42,96.35,96.37,8000.0,86.643,86.652,86.5891,86.607,8000.0
2015-03-09 15:25:00,96.36,96.44,96.33,96.39,18200.0,86.598,86.6699,86.5711,86.625,18200.0
2015-03-09 15:30:00,96.38,96.52,96.36,96.51,17200.0,86.616,86.7418,86.598,86.7329,17200.0
2015-03-09 15:35:00,96.5,96.51,96.47,96.5,34300.0,86.7239,86.7329,86.6969,86.7239,34300.0
2015-03-09 15:40:00,96.5,96.52,96.45,96.48,40000.0,86.7239,86.7418,86.6789,86.7059,40000.0
2015-03-09 15:45:00,96.48,96.61,96.48,96.56,28100.0,86.7059,86.8227,86.7059,86.7778,28100.0
2015-03-09 15:50:00,96.55,96.59,96.45,96.48,48500.0,86.7688,86.8047,86.6789,86.7059,48500.0
2015-03-09 15:55:00,96.48,96.49,96.38,96.43,68100.0,86.7059,86.7149,86.616,86.661,68100.0
2015-03-10 09:30:00,95.53,95.68,95.05,95.22,23100.0,85.8521,85.9869,85.4208,85.5735,23100.0
2015-03-10 09:35:00,95.3,96.1,95.28,95.53,15900.0,85.6454,86.3644,85.6275,85.8521,15900.0
2015-03-10 09:40:00,95.51,95.53,95.06,95.4,13500.0,85.8342,85.8521,85.4297,85.7353,13500.0
2015-03-10 09:45:00,95.35,95.4,95.04,95.23,8400.0,85.6904,85.7353,85.4118,85.5825,8400.0
2015-03-10 09:50:00,95.22,95.34,95.09,95.32,9200.0,85.5735,85.6814,85.4567,85.6634,9200.0
2015-03-10 09:55:00,95.31,95.34,95.2,95.25,11400.0,85.6544,85.6814,85.5556,85.6005,11400.0
2015-03-10 10:00:00,95.24,95.42,95.23,95.36,10400.0,85.5915,85.7533,85.5825,85.6994,10400.0
2015-03-10 10:05:00,95.36,95.42,95.28,95.39,12600.0,85.6994,85.7533,85.6275,85.7263,12600.0
2015-03-10 10:10:00,95.38,95.4,95.26,95.31,15500.0,85.7173,85.7353,85.6095,85.6544,15500.0
2015-03-10 10:15:00,95.32,95.35,95.18,95.27,19800.0,85.6634,85.6904,85.5376,85.6185,19800.0
2015-03-10 10:20:00,95.25,95.37,95.25,95.34,6100.0,85.6005,85.7083,85.6005,85.6814,6100.0
2015-03-10 10:25:00,95.33,95.38,95.24,95.35,8800.0,85.6724,85.7173,85.5915,85.6904,8800.0
2015-03-10 10:30:00,95.32,95.32,95.23,95.24,11700.0,85.6634,85.6634,85.5825,85.5915,11700.0
2015-03-10 10:35:00,95.21,95.35,95.15,95.25,19600.0,85.5645,85.6904,85.5106,85.6005,19600.0
2015-03-10 10:40:00,95.22,95.32,95.22,95.31,11200.0,85.5735,85.6634,85.5735,85.6544,11200.0
2015-03-10 10:45:00,95.32,95.44,95.31,95.44,10700.0,85.6634,85.7712,85.6544,85.7712,10700.0
2015-03-10 10:50:00,95.43,95.68,95.43,95.65,13700.0,85.7623,85.9869,85.7623,85.96,13700.0
2015-03-10 10:55:00,95.67,95.71,95.64,95.68,17100.0,85.9779,86.0139,85.951,85.9869,17100.0
2015-03-10 11:00:00,95.69,95.96,95.68,95.93,22200.0,85.9959,86.2386,85.9869,86.2116,22200.0
2015-03-10 11:05:00,95.88,95.9,95.75,95.81,13900.0,86.1667,86.1846,86.0498,86.1038,13900.0
2015-03-10 11:10:00,95.82,95.97,95.78,95.97,17400.0,86.1128,86.2476,86.0768,86.2476,17400.0
2015-03-10 11:15:00,95.97,96.05,95.92,96.05,17100.0,86.2476,86.3195,86.2026,86.3195,17100.0
2015-03-10 11:20:00,96.05,96.24,96.05,96.16,11700.0,86.3195,86.4902,86.3195,86.4183,11700.0
2015-03-10 11:25:00,96.16,96.18,95.86,95.92,25100.0,86.4183,86.4363,86.1487,86.2026,25100.0
2015-03-10 11:30:00,95.85,95.87,95.74,95.74,10700.0,86.1397,86.1577,86.0409,86.0409,10700.0
2015-03-10 11:35:00,95.81,95.81,95.68,95.76,11100.0,86.1038,86.1038,85.9869,86.0588,11100.0
2015-03-10 11:40:00,95.76,95.82,95.71,95.72,12200.0,86.0588,86.1128,86.0139,86.0229,12200.0
2015-03-10 11:45:00,95.72,95.72,95.62,95.62,10200.0,86.0229,86.0229,85.933,85.933,10200.0
2015-03-10 11:50:00,95.59,95.61,95.5,95.55,16900.0,85.9061,85.924,85.8252,85.8701,16900.0
2015-03-10 11:55:00,95.55,95.61,95.52,95.57,14300.0,85.8701,85.924,85.8431,85.8881,14300.0
2015-03-10 12:00:00,95.59,95.59,95.33,95.36,23100.0,85.9061,85.9061,85.6724,85.6994,23100.0
2015-03-10 12:05:00,95.3,95.31,95.23,95.27,11500.0,85.6454,85.6544,85.5825,85.6185,11500.0
2015-03-10 12:10:00,95.28,95.45,95.28,95.42,6500.0,85.6275,85.7802,85.6275,85.7533,6500.0
2015-03-10 12:15:00,95.4,95.4,95.32,95.34,6900.0,85.7353,85.7353,85.6634,85.6814,6900.0
2015-03-10 12:20:00,95.35,95.37,95.3,95.3,20800.0,85.6904,85.7083,85.6454,85.6454,20800.0
2015-03-10 12:25:00,95.3,95.35,95.25,95.29,6900.0,85.6454,85.6904,85.6005,85.6364,6900.0
2015-03-10 12:30:00,95.28,95.32,95.18,95.2,6300.0,85.6275,85.6634,85.5376,85.5556,6300.0
2015-03-10 12:35:00,95.21,95.35,95.2,95.34,7800.0,85.5645,85.6904,85.5556,85.6814,7800.0
2015-03-10 12:40:00,95.35,95.42,95.34,95.41,4600.0,85.6904,85.7533,85.6814,85.7443,4600.0
2015-03-10 12:45:00,95.4,95.4,95.29,95.31,6400.0,85.7353,85.7353,85.6364,85.6544,6400.0
2015-03-10 12:50:00,95.31,95.36,95.27,95.35,8200.0,85.6544,85.6994,85.6185,85.6904,8200.0
2015-03-10 12:55:00,95.36,95.45,95.36,95.4,4800.0,85.6994,85.7802,85.6994,85.7353,4800.0
2015-03-10 13:00:00,95.39,95.43,95.32,95.32,3600.0,85.7263,85.7623,85.6634,85.6634,3600.0
2015-03-10 13:05:00,95.33,95.39,95.32,95.36,6600.0,85.6724,85.7263,85.6634,85.6994,6600.0
2015-03-10 13:10:00,95.32,95.37,95.29,95.32,3700.0,85.6634,85.7083,85.6364,85.6634,3700.0
2015-03-10 13:15:00,95.32,95.4,95.31,95.4,3500.0,85.6634,85.7353,85.6544,85.7353,3500.0
2015-03-10 13:20:00,95.43,95.62,95.42,95.62,5900.0,85.7623,85.933,85.7533,85.933,5900.0
2015-03-10 13:25:00,95.59,95.63,95.43,95.43,6800.0,85.9061,85.942,85.7623,85.7623,6800.0
2015-03-10 13:30:00,95.44,95.44,95.37,95.38,4000.0,85.7712,85.7712,85.7083,85.7173,4000.0
2015-03-10 13:35:00,95.36,95.37,95.33,95.33,3400.0,85.6994,85.7083,85.6724,85.6724,3400.0
2015-03-10 13:40:00,95.34,95.35,95.28,95.33,5100.0,85.6814,85.6904,85.6275,85.6724,5100.0
2015-03-10 13:45:00,95.33,95.44,95.32,95.44,6100.0,85.6724,85.7712,85.6634,85.7712,6100.0
2015-03-10 13:50:00,95.44,95.45,95.38,95.4,5600.0,85.7712,85.7802,85.7173,85.7353,5600.0
2015-03-10 13:55:00,95.41,95.43,95.38,95.41,7400.0,85.7443,85.7623,85.7173,85.7443,7400.0
2015-03-10 14:00:00,95.4,95.48,95.4,95.42,7800.0,85.7353,85.8072,85.7353,85.7533,7800.0
2015-03-10 14:05:00,95.4,95.53,95.4,95.53,6100.0,85.7353,85.8521,85.7353,85.8521,6100.0
2015-03-10 14:10:00,95.53,95.54,95.38,95.41,14500.0,85.8521,85.8611,85.7173,85.7443,14500.0
2015-03-10 14:15:00,95.41,95.47,95.4,95.45,11700.0,85.7443,85.7982,85.7353,85.7802,11700.0
2015-03-10 14:20:00,95.44,95.46,95.42,95.44,17000.0,85.7712,85.7892,85.7533,85.7712,17000.0
2015-03-10 14:25:00,95.45,95.46,95.4,95.4,7900.0,85.7802,85.7892,85.7353,85.7353,7900.0
2015-03-10 14:30:00,95.41,95.43,95.39,95.4,10400.0,85.7443,85.7623,85.7263,85.7353,10400.0
2015-03-10 14:35:00,95.4,95.43,95.39,95.43,14700.0,85.7353,85.7623,85.7263,85.7623,14700.0
2015-03-10 14:40:00,95.42,95.47,95.4,95.46,9500.0,85.7533,85.7982,85.7353,85.7892,9500.0
2015-03-10 14:45:00,95.46,95.5,95.45,95.47,13900.0,85.7892,85.8252,85.7802,85.7982,13900.0
2015-03-10 14:50:00,95.48,95.56,95.45,95.46,11200.0,85.8072,85.8791,85.7802,85.7892,11200.0
2015-03-10 14:55:00,95.46,95.51,95.44,95.5,9200.0,85.7892,85.8342,85.7712,85.8252,9200.0
2015-03-10 15:00:00,95.51,95.51,95.43,95.44,18200.0,85.8342,85.8342,85.7623,85.7712,18200.0
2015-03-10 15:05:00,95.45,95.49,95.37,95.44,13200.0,85.7802,85.8162,85.7083,85.7712,13200.0
2015-03-10 15:10:00,95.44,95.5,95.43,95.45,24700.0,85.7712,85.8252,85.7623,85.7802,24700.0
2015-03-10 15:15:00,95.45,95.57,95.44,95.55,16000.0,85.7802,85.8881,85.7712,85.8701,16000.0
2015-03-10 15:20:00,95.56,95.57,95.48,95.53,14600.0,85.8791,85.8881,85.8072,85.8521,14600.0
2015-03-10 15:25:00,95.52,95.55,95.46,95.5,22500.0,85.8431,85.8701,85.7892,85.8252,22500.0
2015-03-10 15:30:00,95.47,95.49,95.45,95.47,26700.0,85.7982,85.8162,85.7802,85.7982,26700.0
2015-03-10 15:35:00,95.46,95.5,95.45,95.49,24000.0,85.7892,85.8252,85.7802,85.8162,24000.0
2015-03-10 15:40:00,95.49,95.55,95.45,95.45,22000.0,85.8162,85.8701,85.7802,85.7802,22000.0
2015-03-10 15:45:00,95.45,95.53,95.42,95.47,25700.0,85.7802,85.8521,85.7533,85.7982,25700.0
2015-03-10 15:50:00,95.47,95.47,95.36,95.42,37200.0,85.7982,85.7982,85.6994,85.7533,37200.0
2015-03-10 15:55:00,95.42,95.42,95.22,95.25,81800.0,85.7533,85.7533,85.5735,85.6005,81800.0
2015-03-11 09:30:00,95.3,95.39,94.97,95.24,13300.0,85.6454,85.7263,85.3489,85.5915,13300.0
2015-03-11 09:35:00,95.11,95.38,95.11,95.29,4500.0,85.4747,85.7173,85.4747,85.6364,4500.0
2015-03-11 09:40:00,95.25,95.45,95.23,95.43,8700.0,85.6005,85.7802,85.5825,85.7623,8700.0
2015-03-11 09:45:00,95.39,95.54,95.37,95.37,3900.0,85.7263,85.8611,85.7083,85.7083,3900.0
2015-03-11 09:50:00,95.38,95.47,95.33,95.42,3200.0,85.7173,85.7982,85.6724,85.7533,3200.0
2015-03-11 09:55:00,95.42,95.46,95.36,95.44,2100.0,85.7533,85.7892,85.6994,85.7712,2100.0
2015-03-11 10:00:00,95.48,95.49,95.36,95.44,12700.0,85.8072,85.8162,85.6994,85.7712,12700.0
2015-03-11 10:05:00,95.43,95.49,95.4,95.48,4800.0,85.7623,85.8162,85.7353,85.8072,4800.0
2015-03-11 10:10:00,95.42,95.46,95.22,95.23,3300.0,85.7533,85.7892,85.5735,85.5825,3300.0
2015-03-11 10:15:00,95.26,95.35,95.22,95.3,5400.0,85.6095,85.6904,85.5735,85.6454,5400.0
2015-03-11 10:20:00,95.3,95.49,95.28,95.49,6600.0,85.6454,85.8162,85.6275,85.8162,6600.0
2015-03-11 10:25:00,95.53,95.62,95.45,95.62,6700.0,85.8521,85.933,85.7802,85.933,6700.0
2015-03-11 10:30:00,95.63,95.67,95.46,95.49,10300.0,85.942,85.9779,85.7892,85.8162,10300.0
2015-03-11 10:35:00,95.51,95.51,95.4,95.42,4800.0,85.8342,85.8342,85.7353,85.7533,4800.0
2015-03-11 10:40:00,95.44,95.47,95.29,95.34,3100.0,85.7712,85.7982,85.6364,85.6814,3100.0
2015-03-11 10:45:00,95.34,95.35,95.22,95.35,6600.0,85.6814,85.6904,85.5735,85.6904,6600.0
2015-03-11 10:50:00,95.35,95.4,95.29,95.4,3300.0,85.6904,85.7353,85.6364,85.7353,3300.0
2015-03-11 10:55:00,95.42,95.51,95.41,95.46,5700.0,85.7533,85.8342,85.7443,85.7892,5700.0
2015-03-11 11:00:00,95.44,95.58,95.44,95.57,5200.0,85.7712,85.8971,85.7712,85.8881,5200.0
2015-03-11 11:05:00,95.5,95.5,95.4,95.5,4000.0,85.8252,85.8252,85.7353,85.8252,4000.0
2015-03-11 11:10:00,95.51,95.67,95.51,95.67,2300.0,85.8342,85.9779,85.8342,85.9779,2300.0
2015-03-11 11:15:00,95.64,95.75,95.61,95.71,6800.0,85.951,86.0498,85.924,86.0139,6800.0
2015-03-11 11:20:00,95.66,95.7,95.64,95.66,5000.0,85.969,86.0049,85.951,85.969,5000.0
2015-03-11 11:25:00,95.66,95.78,95.66,95.78,3000.0,85.969,86.0768,85.969,86.0768,3000.0
2015-03-11 11:30:00,95.78,95.87,95.76,95.87,5200.0,86.0768,86.1577,86.0588,86.1577,5200.0
2015-03-11 11:35:00,95.88,95.94,95.85,95.9,10500.0,86.1667,86.2206,86.1397,86.1846,10500.0
2015-03-11 11:40:00,95.87,95.95,95.86,95.93,6700.0,86.1577,86.2296,86.1487,86.2116,6700.0
2015-03-11 11:45:00,95.93,95.93,95.86,95.88,5100.0,86.2116,86.2116,86.1487,86.1667,5100.0
2015-03-11 11:50:00,95.89,96.0,95.85,96.0,8300.0,86.1757,86.2745,86.1397,86.2745,8300.0
2015-03-11 11:55:00,95.99,96.0,95.96,95.97,3500.0,86.2655,86.2745,86.2386,86.2476,3500.0
2015-03-11 12:00:00,95.94,96.0,95.91,95.96,5600.0,86.2206,86.2745,86.1936,86.2386,5600.0
2015-03-11 12:05:00,95.97,95.97,95.88,95.91,6000.0,86.2476,86.2476,86.1667,86.1936,6000.0
2015-03-11 12:10:00,95.91,95.95,95.88,95.94,1300.0,86.1936,86.2296,86.1667,86.2206,1300.0
2015-03-11 12:15:00,95.95,96.04,95.93,96.02,66900.0,86.2296,86.3105,86.2116,86.2925,66900.0
2015-03-11 12:20:00,96.03,96.05,95.87,95.87,7100.0,86.3015,86.3195,86.1577,86.1577,7100.0
2015-03-11 12:25:00,95.87,95.87,95.78,95.85,1600.0,86.1577,86.1577,86.0768,86.1397,1600.0
2015-03-11 12:30:00,95.83,95.95,95.83,95.95,2600.0,86.1217,86.2296,86.1217,86.2296,2600.0
2015-03-11 12:35:00,95.95,96.05,95.89,96.05,7700.0,86.2296,86.3195,86.1757,86.3195,7700.0
2015-03-11 12:40:00,96.03,96.06,95.98,96.02,2500.0,86.3015,86.3284,86.2565,86.2925,2500.0
2015-03-11 12:45:00,96.03,96.07,96.03,96.04,3200.0,86.3015,86.3374,86.3015,86.3105,3200.0
2015-03-11 12:50:00,96.07,96.16,96.07,96.16,3700.0,86.3374,86.4183,86.3374,86.4183,3700.0
2015-03-11 12:55:00,96.19,96.2,96.08,96.09,3900.0,86.4453,86.4543,86.3464,86.3554,3900.0
2015-03-11 13:00:00,96.09,96.2,96.09,96.12,4600.0,86.3554,86.4543,86.3554,86.3824,4600.0
2015-03-11 13:05:00,96.11,96.13,96.07,96.13,3900.0,86.3734,86.3913,86.3374,86.3913,3900.0
2015-03-11 13:10:00,96.12,96.12,96.05,96.06,2800.0,86.3824,86.3824,86.3195,86.3284,2800.0
2015-03-11 13:15:00,96.07,96.17,96.06,96.17,7100.0,86.3374,86.4273,86.3284,86.4273,7100.0
2015-03-11 13:20:00,96.16,96.22,96.14,96.22,6900.0,86.4183,86.4722,86.4003,86.4722,6900.0
2015-03-11 13:25:00,96.21,96.27,96.18,96.21,19100.0,86.4632,86.5172,86.4363,86.4632,19100.0
2015-03-11 13:30:00,96.21,96.23,96.1,96.12,33600.0,86.4632,86.4812,86.3644,86.3824,33600.0
2015-03-11 13:35:00,96.1,96.15,96.07,96.11,10100.0,86.3644,86.4093,86.3374,86.3734,10100.0
2015-03-11 13:40:00,96.11,96.15,96.1,96.14,8300.0,86.3734,86.4093,86.3644,86.4003,8300.0
2015-03-11 13:45:00,96.14,96.18,96.11,96.12,47600.0,86.4003,86.4363,86.3734,86.3824,47600.0
2015-03-11 13:50:00,96.08,96.18,96.06,96.13,11600.0,86.3464,86.4363,86.3284,86.3913,11600.0
2015-03-11 13:55:00,96.14,96.15,96.11,96.15,2800.0,86.4003,86.4093,86.3734,86.4093,2800.0
2015-03-11 14:00:00,96.08,96.09,96.02,96.05,4300.0,86.3464,86.3554,86.2925,86.3195,4300.0
2015-03-11 14:05:00,96.05,96.17,96.03,96.15,6500.0,86.3195,86.4273,86.3015,86.4093,6500.0
2015-03-11 14:10:00,96.15,96.21,96.15,96.18,8500.0,86.4093,86.4632,86.4093,86.4363,8500.0
2015-03-11 14:15:00,96.18,96.34,96.17,96.28,7300.0,86.4363,86.5801,86.4273,86.5262,7300.0
2015-03-11 14:20:00,96.27,96.27,96.17,96.18,2800.0,86.5172,86.5172,86.4273,86.4363,2800.0
2015-03-11 14:25:00,96.19,96.24,96.18,96.21,5100.0,86.4453,86.4902,86.4363,86.4632,5100.0
2015-03-11 14:30:00,96.21,96.28,96.16,96.21,6000.0,86.4632,86.5262,86.4183,86.4632,6000.0
2015-03-11 14:35:00,96.2,96.26,96.17,96.26,6400.0,86.4543,86.5082,86.4273,86.5082,6400.0
2015-03-11 14:40:00,96.26,96.26,96.16,96.18,8500.0,86.5082,86.5082,86.4183,86.4363,8500.0
2015-03-11 14:45:00,96.19,96.22,96.15,96.2,6100.0,86.4453,86.4722,86.4093,86.4543,6100.0
2015-03-11 14:50:00,96.2,96.31,96.19,96.25,3400.0,86.4543,86.5531,86.4453,86.4992,3400.0
2015-03-11 14:55:00,96.27,96.37,96.24,96.37,4400.0,86.5172,86.607,86.4902,86.607,4400.0
2015-03-11 15:00:00,96.33,96.41,96.28,96.39,10900.0,86.5711,86.643,86.5262,86.625,10900.0
2015-03-11 15:05:00,96.4,96.4,96.25,96.25,5500.0,86.634,86.634,86.4992,86.4992,5500.0
2015-03-11 15:10:00,96.23,96.24,96.09,96.15,6900.0,86.4812,86.4902,86.3554,86.4093,6900.0
2015-03-11 15:15:00,96.16,96.24,96.15,96.17,6500.0,86.4183,86.4902,86.4093,86.4273,6500.0
2015-03-11 15:20:00,96.17,96.18,96.09,96.12,8200.0,86.4273,86.4363,86.3554,86.3824,8200.0
2015-03-11 15:25:00,96.12,96.23,96.1,96.11,7900.0,86.3824,86.4812,86.3644,86.3734,7900.0
2015-03-11 15:30:00,96.1,96.1,95.91,95.96,10600.0,86.3644,86.3644,86.1936,86.2386,10600.0
2015-03-11 15:35:00,95.96,95.97,95.9,95.93,9200.0,86.2386,86.2476,86.1846,86.2116,9200.0
2015-03-11 15:40:00,95.94,95.98,95.85,95.98,11100.0,86.2206,86.2565,86.1397,86.2565,11100.0
2015-03-11 15:45:00,95.94,95.97,95.88,95.93,17000.0,86.2206,86.2476,86.1667,86.2116,17000.0
2015-03-11 15:50:00,95.92,96.02,95.91,95.97,17400.0,86.2026,86.2925,86.1936,86.2476,17400.0
2015-03-11 15:55:00,95.97,96.08,95.96,96.03,37700.0,86.2476,86.3464,86.2386,86.3015,37700.0
2015-03-12 09:30:00,96.26,96.7,96.19,96.49,27500.0,86.5082,86.9036,86.4453,86.7149,27500.0
2015-03-12 09:35:00,96.54,96.55,96.45,96.45,19500.0,86.7598,86.7688,86.6789,86.6789,19500.0
2015-03-12 09:40:00,96.49,96.6,96.35,96.52,21100.0,86.7149,86.8137,86.5891,86.7418,21100.0
2015-03-12 09:45:00,96.52,96.64,96.5,96.64,18800.0,86.7418,86.8497,86.7239,86.8497,18800.0
2015-03-12 09:50:00,96.64,96.8,96.59,96.67,21300.0,86.8497,86.9935,86.8047,86.8766,21300.0
2015-03-12 09:55:00,96.63,96.8,96.63,96.73,5500.0,86.8407,86.9935,86.8407,86.9306,5500.0
2015-03-12 10:00:00,96.69,96.78,96.55,96.6,8600.0,86.8946,86.9755,86.7688,86.8137,8600.0
2015-03-12 10:05:00,96.66,96.71,96.51,96.64,4600.0,86.8677,86.9126,86.7329,86.8497,4600.0
2015-03-12 10:10:00,96.64,96.64,96.5,96.59,3400.0,86.8497,86.8497,86.7239,86.8047,3400.0
2015-03-12 10:15:00,96.6,96.63,96.48,96.52,3900.0,86.8137,86.8407,86.7059,86.7418,3900.0
2015-03-12 10:20:00,96.49,96.74,96.48,96.65,4400.0,86.7149,86.9395,86.7059,86.8587,4400.0
2015-03-12 10:25:00,96.66,96.9,96.66,96.89,16900.0,86.8677,87.0833,86.8677,87.0744,16900.0
2015-03-12 10:30:00,96.9,97.08,96.8,97.01,17700.0,87.0833,87.2451,86.9935,87.1822,17700.0
2015-03-12 10:35:00,97.0,97.12,96.94,97.12,9900.0,87.1732,87.2811,87.1193,87.2811,9900.0
2015-03-12 10:40:00,97.11,97.12,97.03,97.1,3300.0,87.2721,87.2811,87.2002,87.2631,3300.0
2015-03-12 10:45:00,97.06,97.25,97.06,97.24,9000.0,87.2271,87.3979,87.2271,87.3889,9000.0
2015-03-12 10:50:00,97.25,97.36,97.25,97.33,4700.0,87.3979,87.4967,87.3979,87.4698,4700.0
2015-03-12 10:55:00,97.37,97.43,97.34,97.41,5800.0,87.5057,87.5596,87.4788,87.5417,5800.0
2015-03-12 11:00:00,97.41,97.43,97.37,97.39,7600.0,87.5417,87.5596,87.5057,87.5237,7600.0
2015-03-12 11:05:00,97.39,97.48,97.39,97.48,6500.0,87.5237,87.6046,87.5237,87.6046,6500.0
2015-03-12 11:10:00,97.47,97.66,97.47,97.66,9700.0,87.5956,87.7663,87.5956,87.7663,9700.0
2015-03-12 11:15:00,97.65,97.78,97.63,97.64,7200.0,87.7574,87.8742,87.7394,87.7484,7200.0
2015-03-12 11:20:00,97.63,97.68,97.58,97.6,7600.0,87.7394,87.7843,87.6945,87.7124,7600.0
2015-03-12 11:25:00,97.57,97.6,97.44,97.5,7000.0,87.6855,87.7124,87.5686,87.6226,7000.0
2015-03-12 11:30:00,97.51,97.53,97.46,97.5,6500.0,87.6315,87.6495,87.5866,87.6226,6500.0
2015-03-12 11:35:00,97.46,97.52,97.42,97.5,5600.0,87.5866,87.6405,87.5507,87.6226,5600.0
2015-03-12 11:40:00,97.51,97.63,97.5,97.58,6700.0,87.6315,87.7394,87.6226,87.6945,6700.0
2015-03-12 11:45:00,97.59,97.64,97.57,97.61,4700.0,87.7034,87.7484,87.6855,87.7214,4700.0
2015-03-12 11:50:00,97.63,97.71,97.62,97.7,9100.0,87.7394,87.8113,87.7304,87.8023,9100.0
2015-03-12 11:55:00,97.7,97.8,97.65,97.77,7900.0,87.8023,87.8922,87.7574,87.8652,7900.0
2015-03-12 12:00:00,97.77,97.93,97.75,97.8,11900.0,87.8652,88.009,87.8472,87.8922,11900.0
2015-03-12 12:05:00,97.81,97.84,97.76,97.77,2600.0,87.9012,87.9281,87.8562,87.8652,2600.0
2015-03-12 12:10:00,97.75,97.75,97.7,97.7,5100.0,87.8472,87.8472,87.8023,87.8023,5100.0
2015-03-12 12:15:00,97.71,97.72,97.63,97.65,7400.0,87.8113,87.8203,87.7394,87.7574,7400.0
2015-03-12 12:20:00,97.65,97.68,97.59,97.65,14800.0,87.7574,87.7843,87.7034,87.7574,14800.0
2015-03-12 12:25:00,97.64,97.72,97.61,97.61,8100.0,87.7484,87.8203,87.7214,87.7214,8100.0
2015-03-12 12:30:00,97.63,97.63,97.57,97.6,7700.0,87.7394,87.7394,87.6855,87.7124,7700.0
2015-03-12 12:35:00,97.59,97.68,97.56,97.61,15400.0,87.7034,87.7843,87.6765,87.7214,15400.0
2015-03-12 12:40:00,97.62,97.66,97.56,97.57,12900.0,87.7304,87.7663,87.6765,87.6855,12900.0
2015-03-12 12:45:00,97.56,97.58,97.51,97.55,7600.0,87.6765,87.6945,87.6315,87.6675,7600.0
2015-03-12 12:50:00,97.54,97.85,97.52,97.83,6600.0,87.6585,87.9371,87.6405,87.9191,6600.0
2015-03-12 12:55:00,97.83,97.87,97.8,97.82,2900.0,87.9191,87.9551,87.8922,87.9101,2900.0
2015-03-12 13:00:00,97.81,97.81,97.64,97.64,2800.0,87.9012,87.9012,87.7484,87.7484,2800.0
2015-03-12 13:05:00,97.61,97.71,97.61,97.7,9200.0,87.7214,87.8113,87.7214,87.8023,9200.0
2015-03-12 13:10:00,97.71,97.74,97.64,97.69,5500.0,87.8113,87.8382,87.7484,87.7933,5500.0
2015-03-12 13:15:00,97.7,97.71,97.65,97.66,4800.0,87.8023,87.8113,87.7574,87.7663,4800.0
2015-03-12 13:20:00,97.62,97.63,97.55,97.58,9200.0,87.7304,87.7394,87.6675,87.6945,9200.0
2015-03-12 13:25:00,97.59,97.59,97.53,97.57,4200.0,87.7034,87.7034,87.6495,87.6855,4200.0
2015-03-12 13:30:00,97.56,97.56,97.5,97.55,3100.0,87.6765,87.6765,87.6226,87.6675,3100.0
2015-03-12 13:35:00,97.54,97.61,97.52,97.6,6300.0,87.6585,87.7214,87.6405,87.7124,6300.0
2015-03-12 13:40:00,97.59,97.61,97.54,97.58,3900.0,87.7034,87.7214,87.6585,87.6945,3900.0
2015-03-12 13:45:00,97.62,97.62,97.56,97.62,6500.0,87.7304,87.7304,87.6765,87.7304,6500.0
2015-03-12 13:50:00,97.63,97.76,97.62,97.76,6600.0,87.7394,87.8562,87.7304,87.8562,6600.0
2015-03-12 13:55:00,97.77,97.85,97.77,97.84,8000.0,87.8652,87.9371,87.8652,87.9281,8000.0
2015-03-12 14:00:00,97.85,97.86,97.75,97.75,9500.0,87.9371,87.9461,87.8472,87.8472,9500.0
2015-03-12 14:05:00,97.76,97.92,97.76,97.92,10200.0,87.8562,88.0,87.8562,88.0,10200.0
2015-03-12 14:10:00,97.91,97.96,97.91,97.94,6800.0,87.991,88.036,87.991,88.018,6800.0
2015-03-12 14:15:00,97.95,97.98,97.94,97.97,6600.0,88.027,88.0539,88.018,88.0449,6600.0
2015-03-12 14:20:00,97.96,97.98,97.91,97.92,7500.0,88.036,88.0539,87.991,88.0,7500.0
2015-03-12 14:25:00,97.93,98.05,97.92,98.02,45000.0,88.009,88.1168,88.0,88.0899,45000.0
2015-03-12 14:30:00,98.03,98.09,98.02,98.04,11300.0,88.0989,88.1528,88.0899,88.1079,11300.0
2015-03-12 14:35:00,98.06,98.06,98.02,98.05,4600.0,88.1258,88.1258,88.0899,88.1168,4600.0
2015-03-12 14:40:00,98.05,98.05,97.91,97.94,8200.0,88.1168,88.1168,87.991,88.018,8200.0
2015-03-12 14:45:00,97.95,97.97,97.89,97.96,7400.0,88.027,88.0449,87.973,88.036,7400.0
2015-03-12 14:50:00,97.95,98.01,97.94,98.0,6900.0,88.027,88.0809,88.018,88.0719,6900.0
2015-03-12 14:55:00,98.01,98.17,98.01,98.17,8000.0,88.0809,88.2247,88.0809,88.2247,8000.0
2015-03-12 15:00:00,98.18,98.23,98.15,98.2,9900.0,88.2337,88.2786,88.2067,88.2516,9900.0
2015-03-12 15:05:00,98.2,98.26,98.17,98.22,11600.0,88.2516,88.3056,88.2247,88.2696,11600.0
2015-03-12 15:10:00,98.21,98.25,98.2,98.21,6900.0,88.2606,88.2966,88.2516,88.2606,6900.0
2015-03-12 15:15:00,98.19,98.21,98.16,98.18,8200.0,88.2427,88.2606,88.2157,88.2337,8200.0
2015-03-12 15:20:00,98.18,98.22,98.15,98.21,9800.0,88.2337,88.2696,88.2067,88.2606,9800.0
2015-03-12 15:25:00,98.21,98.3,98.21,98.25,13400.0,88.2606,88.3415,88.2606,88.2966,13400.0
2015-03-12 15:30:00,98.24,98.28,98.19,98.21,20100.0,88.2876,88.3235,88.2427,88.2606,20100.0
2015-03-12 15:35:00,98.21,98.25,98.17,98.21,14600.0,88.2606,88.2966,88.2247,88.2606,14600.0
2015-03-12 15:40:00,98.22,98.23,98.15,98.22,12400.0,88.2696,88.2786,88.2067,88.2696,12400.0
2015-03-12 15:45:00,98.22,98.28,98.22,98.22,29200.0,88.2696,88.3235,88.2696,88.2696,29200.0
2015-03-12 15:50:00,98.23,98.25,98.17,98.22,42700.0,88.2786,88.2966,88.2247,88.2696,42700.0
2015-03-12 15:55:00,98.22,98.33,98.21,98.28,51700.0,88.2696,88.3685,88.2606,88.3235,51700.0
2015-03-13 09:30:00,98.29,98.36,97.63,98.27,29400.0,88.3325,88.3954,87.7394,88.3145,29400.0
2015-03-13 09:35:00,98.36,98.48,97.91,98.39,17700.0,88.3954,88.5033,87.991,88.4224,17700.0
2015-03-13 09:40:00,98.36,98.44,98.2,98.2,8200.0,88.3954,88.4673,88.2516,88.2516,8200.0
2015-03-13 09:45:00,98.24,98.39,98.12,98.35,7400.0,88.2876,88.4224,88.1797,88.3864,7400.0
2015-03-13 09:50:00,98.39,98.49,98.32,98.42,12000.0,88.4224,88.5123,88.3595,88.4494,12000.0
2015-03-13 09:55:00,98.38,98.55,98.35,98.37,21600.0,88.4134,88.5662,88.3864,88.4044,21600.0
2015-03-13 10:00:00,98.35,98.5,98.35,98.38,25800.0,88.3864,88.5212,88.3864,88.4134,25800.0
2015-03-13 10:05:00,98.37,98.48,98.32,98.43,39700.0,88.4044,88.5033,88.3595,88.4583,39700.0
2015-03-13 10:10:00,98.4,98.67,98.37,98.67,18400.0,88.4314,88.674,88.4044,88.674,18400.0
2015-03-13 10:15:00,98.59,98.64,98.38,98.38,7300.0,88.6021,88.6471,88.4134,88.4134,7300.0
2015-03-13 10:20:00,98.38,98.44,98.35,98.44,23100.0,88.4134,88.4673,88.3864,88.4673,23100.0
2015-03-13 10:25:00,98.41,98.53,98.34,98.52,13400.0,88.4404,88.5482,88.3775,88.5392,13400.0
2015-03-13 10:30:00,98.47,98.49,98.37,98.4,6500.0,88.4943,88.5123,88.4044,88.4314,6500.0
2015-03-13 10:35:00,98.38,98.45,98.34,98.39,6500.0,88.4134,88.4763,88.3775,88.4224,6500.0
2015-03-13 10:40:00,98.34,98.6,98.33,98.42,11000.0,88.3775,88.6111,88.3685,88.4494,11000.0
2015-03-13 10:45:00,98.4,98.41,98.28,98.3,3700.0,88.4314,88.4404,88.3235,88.3415,3700.0
2015-03-13 10:50:00,98.28,98.3,98.26,98.28,28500.0,88.3235,88.3415,88.3056,88.3235,28500.0
2015-03-13 10:55:00,98.27,98.34,98.23,98.24,14800.0,88.3145,88.3775,88.2786,88.2876,14800.0
2015-03-13 11:00:00,98.25,98.25,97.98,98.02,17200.0,88.2966,88.2966,88.0539,88.0899,17200.0
2015-03-13 11:05:00,98.0,98.01,97.71,97.75,12200.0,88.0719,88.0809,87.8113,87.8472,12200.0
2015-03-13 11:10:00,97.75,98.11,97.73,98.07,11600.0,87.8472,88.1708,87.8293,88.1348,11600.0
2015-03-13 11:15:00,98.07,98.07,97.91,97.98,7300.0,88.1348,88.1348,87.991,88.0539,7300.0
2015-03-13 11:20:00,97.98,98.04,97.89,97.97,14700.0,88.0539,88.1079,87.973,88.0449,14700.0
2015-03-13 11:25:00,97.97,97.98,97.75,97.78,9100.0,88.0449,88.0539,87.8472,87.8742,9100.0
2015-03-13 11:30:00,97.79,97.81,97.53,97.6,14200.0,87.8832,87.9012,87.6495,87.7124,14200.0
2015-03-13 11:35:00,97.61,97.64,97.56,97.61,7100.0,87.7214,87.7484,87.6765,87.7214,7100.0
2015-03-13 11:40:00,97.62,97.63,97.53,97.56,6300.0,87.7304,87.7394,87.6495,87.6765,6300.0
2015-03-13 11:45:00,97.56,97.56,97.31,97.32,8500.0,87.6765,87.6765,87.4518,87.4608,8500.0
2015-03-13 11:50:00,97.34,97.4,97.29,97.4,8600.0,87.4788,87.5327,87.4338,87.5327,8600.0
2015-03-13 11:55:00,97.38,97.4,97.32,97.35,5700.0,87.5147,87.5327,87.4608,87.4878,5700.0
2015-03-13 12:00:00,97.34,97.34,97.18,97.23,13400.0,87.4788,87.4788,87.335,87.3799,13400.0
2015-03-13 12:05:00,97.24,97.38,97.23,97.38,4000.0,87.3889,87.5147,87.3799,87.5147,4000.0
2015-03-13 12:10:00,97.35,97.38,97.29,97.31,4500.0,87.4878,87.5147,87.4338,87.4518,4500.0
2015-03-13 12:15:00,97.3,97.3,97.21,97.23,2400.0,87.4428,87.4428,87.3619,87.3799,2400.0
2015-03-13 12:20:00,97.22,97.31,97.21,97.3,8500.0,87.3709,87.4518,87.3619,87.4428,8500.0
2015-03-13 12:25:00,97.31,97.31,97.24,97.24,3300.0,87.4518,87.4518,87.3889,87.3889,3300.0
2015-03-13 12:30:00,97.23,97.3,97.22,97.29,5500.0,87.3799,87.4428,87.3709,87.4338,5500.0
2015-03-13 12:35:00,97.29,97.55,97.29,97.53,8500.0,87.4338,87.6675,87.4338,87.6495,8500.0
2015-03-13 12:40:00,97.54,97.74,97.54,97.74,3700.0,87.6585,87.8382,87.6585,87.8382,3700.0
2015-03-13 12:45:00,97.72,97.75,97.51,97.56,7800.0,87.8203,87.8472,87.6315,87.6765,7800.0
2015-03-13 12:50:00,97.55,97.59,97.48,97.51,6600.0,87.6675,87.7034,87.6046,87.6315,6600.0
2015-03-13 12:55:00,97.51,97.55,97.5,97.51,5900.0,87.6315,87.6675,87.6226,87.6315,5900.0
2015-03-13 13:00:00,97.49,97.49,97.32,97.33,4500.0,87.6136,87.6136,87.4608,87.4698,4500.0
2015-03-13 13:05:00,97.33,97.4,97.32,97.36,8600.0,87.4698,87.5327,87.4608,87.4967,8600.0
2015-03-13 13:10:00,97.36,97.38,97.25,97.28,6200.0,87.4967,87.5147,87.3979,87.4248,6200.0
2015-03-13 13:15:00,97.27,97.27,97.13,97.18,7700.0,87.4159,87.4159,87.29,87.335,7700.0
2015-03-13 13:20:00,97.17,97.17,97.08,97.08,4100.0,87.326,87.326,87.2451,87.2451,4100.0
2015-03-13 13:25:00,97.1,97.1,97.0,97.02,8800.0,87.2631,87.2631,87.1732,87.1912,8800.0
2015-03-13 13:30:00,97.02,97.04,97.0,97.0,7600.0,87.1912,87.2092,87.1732,87.1732,7600.0
2015-03-13 13:35:00,97.02,97.1,96.96,97.1,10000.0,87.1912,87.2631,87.1373,87.2631,10000.0
2015-03-13 13:40:00,97.11,97.23,97.11,97.18,6900.0,87.2721,87.3799,87.2721,87.335,6900.0
2015-03-13 13:45:00,97.19,97.19,97.06,97.06,7000.0,87.344,87.344,87.2271,87.2271,7000.0
2015-03-13 13:50:00,97.07,97.24,97.07,97.17,8800.0,87.2361,87.3889,87.2361,87.326,8800.0
2015-03-13 13:55:00,97.15,97.2,97.06,97.15,10000.0,87.308,87.3529,87.2271,87.308,10000.0
2015-03-13 14:00:00,97.17,97.19,97.11,97.15,11800.0,87.326,87.344,87.2721,87.308,11800.0
2015-03-13 14:05:00,97.17,97.17,97.06,97.07,10200.0,87.326,87.326,87.2271,87.2361,10200.0
2015-03-13 14:10:00,97.06,97.07,97.02,97.03,10500.0,87.2271,87.2361,87.1912,87.2002,10500.0
2015-03-13 14:15:00,97.04,97.07,97.0,97.04,8400.0,87.2092,87.2361,87.1732,87.2092,8400.0
2015-03-13 14:20:00,97.03,97.03,96.87,96.88,9800.0,87.2002,87.2002,87.0564,87.0654,9800.0
2015-03-13 14:25:00,96.9,96.98,96.9,96.96,11200.0,87.0833,87.1552,87.0833,87.1373,11200.0
2015-03-13 14:30:00,97.01,97.11,96.98,97.1,9500.0,87.1822,87.2721,87.1552,87.2631,9500.0
2015-03-13 14:35:00,97.08,97.08,96.94,96.97,8500.0,87.2451,87.2451,87.1193,87.1462,8500.0
2015-03-13 14:40:00,96.96,96.97,96.75,96.82,13400.0,87.1373,87.1462,86.9485,87.0114,13400.0
2015-03-13 14:45:00,96.82,96.94,96.82,96.9,7000.0,87.0114,87.1193,87.0114,87.0833,7000.0
2015-03-13 14:50:00,96.89,96.92,96.88,96.88,7600.0,87.0744,87.1013,87.0654,87.0654,7600.0
2015-03-13 14:55:00,96.85,96.95,96.82,96.95,13900.0,87.0384,87.1283,87.0114,87.1283,13900.0
2015-03-13 15:00:00,96.98,96.99,96.87,96.88,8500.0,87.1552,87.1642,87.0564,87.0654,8500.0
2015-03-13 15:05:00,96.86,96.87,96.77,96.78,16700.0,87.0474,87.0564,86.9665,86.9755,16700.0
2015-03-13 15:10:00,96.8,96.87,96.8,96.83,19600.0,86.9935,87.0564,86.9935,87.0204,19600.0
2015-03-13 15:15:00,96.85,96.94,96.79,96.8,24600.0,87.0384,87.1193,86.9845,86.9935,24600.0
2015-03-13 15:20:00,96.8,96.84,96.76,96.82,24800.0,86.9935,87.0294,86.9575,87.0114,24800.0
2015-03-13 15:25:00,96.82,96.93,96.78,96.93,30600.0,87.0114,87.1103,86.9755,87.1103,30600.0
2015-03-13 15:30:00,96.91,96.94,96.74,96.76,18400.0,87.0923,87.1193,86.9395,86.9575,18400.0
2015-03-13 15:35:00,96.76,96.89,96.76,96.87,33700.0,86.9575,87.0744,86.9575,87.0564,33700.0
2015-03-13 15:40:00,96.88,97.09,96.88,96.94,28100.0,87.0654,87.2541,87.0654,87.1193,28100.0
2015-03-13 15:45:00,96.93,97.0,96.93,97.0,20700.0,87.1103,87.1732,87.1103,87.1732,20700.0
2015-03-13 15:50:00,97.0,97.17,96.99,97.17,28100.0,87.1732,87.326,87.1642,87.326,28100.0
2015-03-13 15:55:00,97.17,97.25,97.07,97.09,33400.0,87.326,87.3979,87.2361,87.2541,33400.0
2015-03-16 09:30:00,97.44,97.65,97.17,97.33,14700.0,87.5686,87.7574,87.326,87.4698,14700.0
2015-03-16 09:35:00,97.33,97.81,97.33,97.71,10200.0,87.4698,87.9012,87.4698,87.8113,10200.0
2015-03-16 09:40:00,97.71,97.84,97.66,97.76,6500.0,87.8113,87.9281,87.7663,87.8562,6500.0
2015-03-16 09:45:00,97.71,97.9,97.61,97.78,6900.0,87.8113,87.982,87.7214,87.8742,6900.0
2015-03-16 09:50:00,97.73,97.99,97.73,97.97,8200.0,87.8293,88.0629,87.8293,88.0449,8200.0
2015-03-16 09:55:00,98.0,98.17,97.99,98.1,6700.0,88.0719,88.2247,88.0629,88.1618,6700.0
2015-03-16 10:00:00,98.13,98.19,98.01,98.06,6200.0,88.1887,88.2427,88.0809,88.1258,6200.0
2015-03-16 10:05:00,98.03,98.1,97.99,98.01,5700.0,88.0989,88.1618,88.0629,88.0809,5700.0
2015-03-16 10:10:00,98.01,98.13,98.01,98.07,6400.0,88.0809,88.1887,88.0809,88.1348,6400.0
2015-03-16 10:15:00,98.08,98.1,98.03,98.09,4500.0,88.1438,88.1618,88.0989,88.1528,4500.0
2015-03-16 10:20:00,98.1,98.14,97.95,97.95,4600.0,88.1618,88.1977,88.027,88.027,4600.0
2015-03-16 10:25:00,97.92,98.0,97.91,97.96,8400.0,88.0,88.0719,87.991,88.036,8400.0
2015-03-16 10:30:00,97.96,97.97,97.9,97.93,4700.0,88.036,88.0449,87.982,88.009,4700.0
2015-03-16 10:35:00,97.93,97.98,97.91,97.92,17900.0,88.009,88.0539,87.991,88.0,17900.0
2015-03-16 10:40:00,97.92,97.93,97.84,97.88,4900.0,88.0,88.009,87.9281,87.9641,4900.0
2015-03-16 10:45:00,97.89,97.91,97.85,97.9,6600.0,87.973,87.991,87.9371,87.982,6600.0
2015-03-16 10:50:00,97.89,97.91,97.82,97.84,12200.0,87.973,87.991,87.9101,87.9281,12200.0
2015-03-16 10:55:00,97.86,97.86,97.73,97.75,9900.0,87.9461,87.9461,87.8293,87.8472,9900.0
2015-03-16 11:00:00,97.75,97.76,97.69,97.69,9300.0,87.8472,87.8562,87.7933,87.7933,9300.0
2015-03-16 11:05:00,97.7,97.78,97.67,97.78,7300.0,87.8023,87.8742,87.7753,87.8742,7300.0
2015-03-16 11:10:00,97.79,97.87,97.77,97.82,4500.0,87.8832,87.9551,87.8652,87.9101,4500.0
2015-03-16 11:15:00,97.82,97.86,97.81,97.83,8400.0,87.9101,87.9461,87.9012,87.9191,8400.0
2015-03-16 11:20:00,97.83,97.93,97.83,97.93,5500.0,87.9191,88.009,87.9191,88.009,5500.0
2015-03-16 11:25:00,97.94,98.02,97.94,97.97,6100.0,88.018,88.0899,88.018,88.0449,6100.0
2015-03-16 11:30:00,97.97,98.01,97.97,98.0,8200.0,88.0449,88.0809,88.0449,88.0719,8200.0
2015-03-16 11:35:00,98.01,98.02,97.97,97.98,12800.0,88.0809,88.0899,88.0449,88.0539,12800.0
2015-03-16 11:40:00,97.98,98.0,97.98,98.0,6900.0,88.0539,88.0719,88.0539,88.0719,6900.0
2015-03-16 11:45:00,98.0,98.07,97.98,98.07,7300.0,88.0719,88.1348,88.0539,88.1348,7300.0
2015-03-16 11:50:00,98.08,98.18,98.06,98.13,6700.0,88.1438,88.2337,88.1258,88.1887,6700.0
2015-03-16 11:55:00,98.15,98.15,98.11,98.11,1700.0,88.2067,88.2067,88.1708,88.1708,1700.0
2015-03-16 12:00:00,98.11,98.11,97.95,97.95,17800.0,88.1708,88.1708,88.027,88.027,17800.0
2015-03-16 12:05:00,97.95,97.96,97.95,97.95,10000.0,88.027,88.036,88.027,88.027,10000.0
2015-03-16 12:10:00,97.95,97.97,97.95,97.95,7800.0,88.027,88.0449,88.027,88.027,7800.0
2015-03-16 12:15:00,97.95,97.96,97.83,97.83,6800.0,88.027,88.036,87.9191,87.9191,6800.0
2015-03-16 12:20:00,97.8,97.82,97.63,97.65,27100.0,87.8922,87.9101,87.7394,87.7574,27100.0
2015-03-16 12:25:00,97.67,97.68,97.64,97.65,6600.0,87.7753,87.7843,87.7484,87.7574,6600.0
2015-03-16 12:30:00,97.65,97.66,97.63,97.64,2800.0,87.7574,87.7663,87.7394,87.7484,2800.0
2015-03-16 12:35:00,97.64,97.66,97.61,97.64,4900.0,87.7484,87.7663,87.7214,87.7484,4900.0
2015-03-16 12:40:00,97.66,97.7,97.61,97.61,6400.0,87.7663,87.8023,87.7214,87.7214,6400.0
2015-03-16 12:45:00,97.58,97.62,97.57,97.58,5000.0,87.6945,87.7304,87.6855,87.6945,5000.0
2015-03-16 12:50:00,97.57,97.59,97.54,97.58,7600.0,87.6855,87.7034,87.6585,87.6945,7600.0
2015-03-16 12:55:00,97.59,97.59,97.53,97.55,1700.0,87.7034,87.7034,87.6495,87.6675,1700.0
2015-03-16 13:00:00,97.53,97.53,97.46,97.47,6000.0,87.6495,87.6495,87.5866,87.5956,6000.0
2015-03-16 13:05:00,97.46,97.66,97.46,97.66,15400.0,87.5866,87.7663,87.5866,87.7663,15400.0
2015-03-16 13:10:00,97.66,97.81,97.65,97.81,7300.0,87.7663,87.9012,87.7574,87.9012,7300.0
2015-03-16 13:15:00,97.81,97.87,97.8,97.83,4300.0,87.9012,87.9551,87.8922,87.9191,4300.0
2015-03-16 13:20:00,97.83,97.84,97.69,97.78,21500.0,87.9191,87.9281,87.7933,87.8742,21500.0
2015-03-16 13:25:00,97.79,97.85,97.79,97.83,3500.0,87.8832,87.9371,87.8832,87.9191,3500.0
2015-03-16 13:30:00,97.81,97.83,97.71,97.75,5800.0,87.9012,87.9191,87.8113,87.8472,5800.0
2015-03-16 13:35:00,97.72,97.73,97.66,97.69,6000.0,87.8203,87.8293,87.7663,87.7933,6000.0
2015-03-16 13:40:00,97.68,97.71,97.66,97.68,4200.0,87.7843,87.8113,87.7663,87.7843,4200.0
2015-03-16 13:45:00,97.67,97.73,97.66,97.7,8700.0,87.7753,87.8293,87.7663,87.8023,8700.0
2015-03-16 13:50:00,97.74,97.77,97.73,97.73,2100.0,87.8382,87.8652,87.8293,87.8293,2100.0
2015-03-16 13:55:00,97.75,97.75,97.67,97.7,6100.0,87.8472,87.8472,87.7753,87.8023,6100.0
2015-03-16 14:00:00,97.7,97.71,97.62,97.64,16100.0,87.8023,87.8113,87.7304,87.7484,16100.0
2015-03-16 14:05:00,97.65,97.65,97.6,97.61,5200.0,87.7574,87.7574,87.7124,87.7214,5200.0
2015-03-16 14:10:00,97.6,97.62,97.54,97.57,9000.0,87.7124,87.7304,87.6585,87.6855,9000.0
2015-03-16 14:15:00,97.58,97.59,97.55,97.59,6800.0,87.6945,87.7034,87.6675,87.7034,6800.0
2015-03-16 14:20:00,97.62,97.76,97.62,97.76,5700.0,87.7304,87.8562,87.7304,87.8562,5700.0
2015-03-16 14:25:00,97.75,97.75,97.6,97.62,36000.0,87.8472,87.8472,87.7124,87.7304,36000.0
2015-03-16 14:30:00,97.62,97.69,97.61,97.66,35600.0,87.7304,87.7933,87.7214,87.7663,35600.0
2015-03-16 14:35:00,97.66,97.67,97.54,97.55,12100.0,87.7663,87.7753,87.6585,87.6675,12100.0
2015-03-16 14:40:00,97.56,97.69,97.54,97.69,9300.0,87.6765,87.7933,87.6585,87.7933,9300.0
2015-03-16 14:45:00,97.7,97.72,97.65,97.65,10500.0,87.8023,87.8203,87.7574,87.7574,10500.0
2015-03-16 14:50:00,97.68,97.72,97.54,97.56,14100.0,87.7843,87.8203,87.6585,87.6765,14100.0
2015-03-16 14:55:00,97.59,97.64,97.59,97.59,16100.0,87.7034,87.7484,87.7034,87.7034,16100.0
2015-03-16 15:00:00,97.63,97.67,97.6,97.66,17800.0,87.7394,87.7753,87.7124,87.7663,17800.0
2015-03-16 15:05:00,97.65,97.68,97.64,97.68,8600.0,87.7574,87.7843,87.7484,87.7843,8600.0
2015-03-16 15:10:00,97.68,97.68,97.66,97.66,28600.0,87.7843,87.7843,87.7663,87.7663,28600.0
2015-03-16 15:15:00,97.65,97.66,97.54,97.54,19700.0,87.7574,87.7663,87.6585,87.6585,19700.0
2015-03-16 15:20:00,97.54,97.54,97.45,97.47,15100.0,87.6585,87.6585,87.5776,87.5956,15100.0
2015-03-16 15:25:00,97.48,97.51,97.48,97.5,17200.0,87.6046,87.6315,87.6046,87.6226,17200.0
2015-03-16 15:30:00,97.5,97.61,97.49,97.6,16800.0,87.6226,87.7214,87.6136,87.7124,16800.0
2015-03-16 15:35:00,97.6,97.6,97.49,97.49,21200.0,87.7124,87.7124,87.6136,87.6136,21200.0
2015-03-16 15:40:00,97.5,97.51,97.43,97.44,29700.0,87.6226,87.6315,87.5596,87.5686,29700.0
2015-03-16 15:45:00,97.44,97.5,97.43,97.49,37400.0,87.5686,87.6226,87.5596,87.6136,37400.0
2015-03-16 15:50:00,97.49,97.61,97.49,97.59,31100.0,87.6136,87.7214,87.6136,87.7034,31100.0
2015-03-16 15:55:00,97.59,97.75,97.59,97.72,71600.0,87.7034,87.8472,87.7034,87.8203,71600.0
2015-03-17 09:30:00,98.08,98.76,98.08,98.72,41300.0,88.1438,88.7549,88.1438,88.719,41300.0
2015-03-17 09:35:00,98.71,99.0,98.66,98.91,13000.0,88.71,88.9706,88.665,88.8897,13000.0
2015-03-17 09:40:00,98.93,99.21,98.81,98.81,31800.0,88.9077,89.1593,88.7998,88.7998,31800.0
2015-03-17 09:45:00,98.75,99.08,98.75,99.03,20800.0,88.7459,89.0425,88.7459,88.9976,20800.0
2015-03-17 09:50:00,98.94,99.03,98.85,99.02,12200.0,88.9167,88.9976,88.8358,88.9886,12200.0
2015-03-17 09:55:00,99.02,99.22,99.01,99.14,23100.0,88.9886,89.1683,88.9796,89.0964,23100.0
2015-03-17 10:00:00,99.15,99.16,99.07,99.09,18600.0,89.1054,89.1144,89.0335,89.0515,18600.0
2015-03-17 10:05:00,99.11,99.23,99.1,99.18,9200.0,89.0695,89.1773,89.0605,89.1324,9200.0
2015-03-17 10:10:00,99.19,99.3,99.18,99.29,14600.0,89.1413,89.2402,89.1324,89.2312,14600.0
2015-03-17 10:15:00,99.31,99.37,99.27,99.36,20700.0,89.2492,89.3031,89.2132,89.2941,20700.0
2015-03-17 10:20:00,99.39,99.64,99.37,99.64,17400.0,89.3211,89.5458,89.3031,89.5458,17400.0
2015-03-17 10:25:00,99.64,99.79,99.54,99.78,19700.0,89.5458,89.6806,89.4559,89.6716,19700.0
2015-03-17 10:30:00,99.78,99.9,99.78,99.83,15300.0,89.6716,89.7794,89.6716,89.7165,15300.0
2015-03-17 10:35:00,99.82,99.82,99.57,99.68,13600.0,89.7075,89.7075,89.4829,89.5817,13600.0
2015-03-17 10:40:00,99.64,99.9,99.63,99.89,64000.0,89.5458,89.7794,89.5368,89.7704,64000.0
2015-03-17 10:45:00,99.89,99.98,99.84,99.98,7200.0,89.7704,89.8513,89.7255,89.8513,7200.0
2015-03-17 10:50:00,99.99,100.16,99.9,100.14,22200.0,89.8603,90.0131,89.7794,89.9951,22200.0
2015-03-17 10:55:00,100.17,100.28,100.15,100.26,15500.0,90.0221,90.1209,90.0041,90.1029,15500.0
2015-03-17 11:00:00,100.25,100.26,99.96,100.11,23700.0,90.094,90.1029,89.8333,89.9681,23700.0
2015-03-17 11:05:00,100.13,100.15,100.02,100.1,11900.0,89.9861,90.0041,89.8873,89.9592,11900.0
2015-03-17 11:10:00,100.1,100.18,99.95,99.99,29200.0,89.9592,90.0311,89.8244,89.8603,29200.0
2015-03-17 11:15:00,100.0,100.04,99.88,99.94,29800.0,89.8693,89.9052,89.7614,89.8154,29800.0
2015-03-17 11:20:00,99.94,99.97,99.88,99.95,14000.0,89.8154,89.8423,89.7614,89.8244,14000.0
2015-03-17 11:25:00,99.95,100.03,99.95,100.02,15800.0,89.8244,89.8962,89.8244,89.8873,15800.0
2015-03-17 11:30:00,100.01,100.04,99.79,99.9,118300.0,89.8783,89.9052,89.6806,89.7794,118300.0
2015-03-17 11:35:00,99.87,100.1,99.86,100.06,10600.0,89.7525,89.9592,89.7435,89.9232,10600.0
2015-03-17 11:40:00,100.06,100.09,99.93,100.08,18500.0,89.9232,89.9502,89.8064,89.9412,18500.0
2015-03-17 11:45:00,100.06,100.18,100.02,100.15,13700.0,89.9232,90.0311,89.8873,90.0041,13700.0
2015-03-17 11:50:00,100.14,100.22,100.08,100.2,11400.0,89.9951,90.067,89.9412,90.049,11400.0
2015-03-17 11:55:00,100.21,100.3,100.21,100.3,6700.0,90.058,90.1389,90.058,90.1389,6700.0
2015-03-17 12:00:00,100.33,100.4,100.26,100.28,8700.0,90.1659,90.2288,90.1029,90.1209,8700.0
2015-03-17 12:05:00,100.26,100.36,100.24,100.36,7000.0,90.1029,90.1928,90.085,90.1928,7000.0
2015-03-17 12:10:00,100.35,100.37,100.28,100.34,6000.0,90.1838,90.2018,90.1209,90.1748,6000.0
2015-03-17 12:15:00,100.34,100.34,100.24,100.29,11000.0,90.1748,90.1748,90.085,90.1299,11000.0
2015-03-17 12:20:00,100.29,100.37,100.26,100.27,9800.0,90.1299,90.2018,90.1029,90.1119,9800.0
2015-03-17 12:25:00,100.26,100.45,100.26,100.39,5600.0,90.1029,90.2737,90.1029,90.2198,5600.0
2015-03-17 12:30:00,100.4,100.4,100.24,100.31,36200.0,90.2288,90.2288,90.085,90.1479,36200.0
2015-03-17 12:35:00,100.3,100.32,100.27,100.29,6000.0,90.1389,90.1569,90.1119,90.1299,6000.0
2015-03-17 12:40:00,100.29,100.39,100.25,100.38,8800.0,90.1299,90.2198,90.094,90.2108,8800.0
2015-03-17 12:45:00,100.37,100.37,100.29,100.29,4200.0,90.2018,90.2018,90.1299,90.1299,4200.0
2015-03-17 12:50:00,100.3,100.31,100.26,100.26,7300.0,90.1389,90.1479,90.1029,90.1029,7300.0
2015-03-17 12:55:00,100.26,100.38,100.26,100.37,5400.0,90.1029,90.2108,90.1029,90.2018,5400.0
2015-03-17 13:00:00,100.38,100.46,100.35,100.46,4600.0,90.2108,90.2827,90.1838,90.2827,4600.0
2015-03-17 13:05:00,100.43,100.54,100.41,100.47,8500.0,90.2557,90.3546,90.2378,90.2917,8500.0
2015-03-17 13:10:00,100.49,100.6,100.47,100.52,13500.0,90.3096,90.4085,90.2917,90.3366,13500.0
2015-03-17 13:15:00,100.54,100.57,100.49,100.49,3400.0,90.3546,90.3815,90.3096,90.3096,3400.0
2015-03-17 13:20:00,100.51,100.51,100.46,100.5,15100.0,90.3276,90.3276,90.2827,90.3186,15100.0
2015-03-17 13:25:00,100.51,100.53,100.49,100.52,5700.0,90.3276,90.3456,90.3096,90.3366,5700.0
2015-03-17 13:30:00,100.51,100.58,100.49,100.52,6200.0,90.3276,90.3905,90.3096,90.3366,6200.0
2015-03-17 13:35:00,100.52,100.54,100.47,100.5,10200.0,90.3366,90.3546,90.2917,90.3186,10200.0
2015-03-17 13:40:00,100.51,100.52,100.49,100.5,2400.0,90.3276,90.3366,90.3096,90.3186,2400.0
2015-03-17 13:45:00,100.49,100.53,100.48,100.51,9500.0,90.3096,90.3456,90.3007,90.3276,9500.0
2015-03-17 13:50:00,100.54,100.56,100.5,100.56,6000.0,90.3546,90.3726,90.3186,90.3726,6000.0
2015-03-17 13:55:00,100.57,100.72,100.53,100.68,7800.0,90.3815,90.5163,90.3456,90.4804,7800.0
2015-03-17 14:00:00,100.69,100.8,100.69,100.71,8700.0,90.4894,90.5882,90.4894,90.5074,8700.0
2015-03-17 14:05:00,100.7,100.77,100.68,100.7,7700.0,90.4984,90.5613,90.4804,90.4984,7700.0
2015-03-17 14:10:00,100.71,100.72,100.51,100.51,10600.0,90.5074,90.5163,90.3276,90.3276,10600.0
2015-03-17 14:15:00,100.5,100.61,100.47,100.61,16700.0,90.3186,90.4175,90.2917,90.4175,16700.0
2015-03-17 14:20:00,100.6,100.61,100.48,100.53,13600.0,90.4085,90.4175,90.3007,90.3456,13600.0
2015-03-17 14:25:00,100.52,100.52,100.48,100.49,11500.0,90.3366,90.3366,90.3007,90.3096,11500.0
2015-03-17 14:30:00,100.49,100.56,100.49,100.52,17200.0,90.3096,90.3726,90.3096,90.3366,17200.0
2015-03-17 14:35:00,100.52,100.58,100.52,100.57,8600.0,90.3366,90.3905,90.3366,90.3815,8600.0
2015-03-17 14:40:00,100.56,100.58,100.49,100.49,10800.0,90.3726,90.3905,90.3096,90.3096,10800.0
2015-03-17 14:45:00,100.51,100.53,100.47,100.48,3400.0,90.3276,90.3456,90.2917,90.3007,3400.0
2015-03-17 14:50:00,100.48,100.49,100.41,100.48,15300.0,90.3007,90.3096,90.2378,90.3007,15300.0
2015-03-17 14:55:00,100.49,100.53,100.45,100.45,7300.0,90.3096,90.3456,90.2737,90.2737,7300.0
2015-03-17 15:00:00,100.46,100.51,100.45,100.49,11300.0,90.2827,90.3276,90.2737,90.3096,11300.0
2015-03-17 15:05:00,100.5,100.55,100.49,100.53,7600.0,90.3186,90.3636,90.3096,90.3456,7600.0
2015-03-17 15:10:00,100.55,100.6,100.53,100.55,17600.0,90.3636,90.4085,90.3456,90.3636,17600.0
2015-03-17 15:15:00,100.53,100.57,100.48,100.55,11400.0,90.3456,90.3815,90.3007,90.3636,11400.0
2015-03-17 15:20:00,100.56,100.62,100.51,100.62,11000.0,90.3726,90.4265,90.3276,90.4265,11000.0
2015-03-17 15:25:00,100.62,100.66,100.6,100.6,9000.0,90.4265,90.4624,90.4085,90.4085,9000.0
2015-03-17 15:30:00,100.61,100.67,100.58,100.67,13600.0,90.4175,90.4714,90.3905,90.4714,13600.0
2015-03-17 15:35:00,100.67,100.68,100.63,100.65,31800.0,90.4714,90.4804,90.4355,90.4534,31800.0
2015-03-17 15:40:00,100.66,100.69,100.63,100.68,46100.0,90.4624,90.4894,90.4355,90.4804,46100.0
2015-03-17 15:45:00,100.66,100.74,100.61,100.66,44900.0,90.4624,90.5343,90.4175,90.4624,44900.0
2015-03-17 15:50:00,100.66,100.73,100.6,100.72,41400.0,90.4624,90.5253,90.4085,90.5163,41400.0
2015-03-17 15:55:00,100.71,100.73,100.55,100.7,140000.0,90.5074,90.5253,90.3636,90.4984,140000.0
2015-03-18 09:30:00,100.6,100.79,99.94,100.06,31200.0,90.4085,90.5793,89.8154,89.9232,31200.0
2015-03-18 09:35:00,99.99,100.26,99.99,100.16,14700.0,89.8603,90.1029,89.8603,90.0131,14700.0
2015-03-18 09:40:00,100.2,100.24,99.92,100.04,38400.0,90.049,90.085,89.7974,89.9052,38400.0
2015-03-18 09:45:00,99.99,100.15,99.96,100.02,15700.0,89.8603,90.0041,89.8333,89.8873,15700.0
2015-03-18 09:50:00,100.09,100.17,99.96,100.17,13400.0,89.9502,90.0221,89.8333,90.0221,13400.0
2015-03-18 09:55:00,100.19,100.27,100.09,100.15,12700.0,90.04,90.1119,89.9502,90.0041,12700.0
2015-03-18 10:00:00,100.15,100.42,100.14,100.42,6900.0,90.0041,90.2467,89.9951,90.2467,6900.0
2015-03-18 10:05:00,100.45,100.58,100.43,100.5,12300.0,90.2737,90.3905,90.2557,90.3186,12300.0
2015-03-18 10:10:00,100.5,100.58,100.4,100.58,15800.0,90.3186,90.3905,90.2288,90.3905,15800.0
2015-03-18 10:15:00,100.61,100.68,100.57,100.61,26300.0,90.4175,90.4804,90.3815,90.4175,26300.0
2015-03-18 10:20:00,100.61,100.68,100.57,100.58,12200.0,90.4175,90.4804,90.3815,90.3905,12200.0
2015-03-18 10:25:00,100.58,100.65,100.51,100.56,12400.0,90.3905,90.4534,90.3276,90.3726,12400.0
2015-03-18 10:30:00,100.54,100.58,100.5,100.52,18400.0,90.3546,90.3905,90.3186,90.3366,18400.0
2015-03-18 10:35:00,100.52,100.65,100.5,100.6,14500.0,90.3366,90.4534,90.3186,90.4085,14500.0
2015-03-18 10:40:00,100.6,100.61,100.48,100.57,11500.0,90.4085,90.4175,90.3007,90.3815,11500.0
2015-03-18 10:45:00,100.61,100.63,100.56,100.59,10700.0,90.4175,90.4355,90.3726,90.3995,10700.0
2015-03-18 10:50:00,100.57,100.68,100.56,100.6,21200.0,90.3815,90.4804,90.3726,90.4085,21200.0
2015-03-18 10:55:00,100.6,100.64,100.55,100.63,16400.0,90.4085,90.4445,90.3636,90.4355,16400.0
2015-03-18 11:00:00,100.63,100.65,100.59,100.64,22100.0,90.4355,90.4534,90.3995,90.4445,22100.0
2015-03-18 11:05:00,100.65,100.74,100.64,100.74,12900.0,90.4534,90.5343,90.4445,90.5343,12900.0
2015-03-18 11:10:00,100.73,100.73,100.66,100.72,9400.0,90.5253,90.5253,90.4624,90.5163,9400.0
2015-03-18 11:15:00,100.69,100.72,100.65,100.69,6200.0,90.4894,90.5163,90.4534,90.4894,6200.0
2015-03-18 11:20:00,100.69,100.7,100.67,100.7,22200.0,90.4894,90.4984,90.4714,90.4984,22200.0
2015-03-18 11:25:00,100.68,100.75,100.66,100.69,51300.0,90.4804,90.5433,90.4624,90.4894,51300.0
2015-03-18 11:30:00,100.68,100.72,100.67,100.72,11600.0,90.4804,90.5163,90.4714,90.5163,11600.0
2015-03-18 11:35:00,100.7,100.72,100.69,100.7,48700.0,90.4984,90.5163,90.4894,90.4984,48700.0
2015-03-18 11:40:00,100.71,100.74,100.69,100.72,11300.0,90.5074,90.5343,90.4894,90.5163,11300.0
2015-03-18 11:45:00,100.71,100.72,100.67,100.69,15700.0,90.5074,90.5163,90.4714,90.4894,15700.0
2015-03-18 11:50:00,100.69,100.71,100.69,100.71,10000.0,90.4894,90.5074,90.4894,90.5074,10000.0
2015-03-18 11:55:00,100.7,100.73,100.69,100.7,8100.0,90.4984,90.5253,90.4894,90.4984,8100.0
2015-03-18 12:00:00,100.7,100.72,100.64,100.7,19000.0,90.4984,90.5163,90.4445,90.4984,19000.0
2015-03-18 12:05:00,100.73,100.74,100.67,100.68,8500.0,90.5253,90.5343,90.4714,90.4804,8500.0
2015-03-18 12:10:00,100.65,100.65,100.57,100.65,11700.0,90.4534,90.4534,90.3815,90.4534,11700.0
2015-03-18 12:15:00,100.65,100.67,100.57,100.65,8200.0,90.4534,90.4714,90.3815,90.4534,8200.0
2015-03-18 12:20:00,100.65,100.73,100.62,100.71,24000.0,90.4534,90.5253,90.4265,90.5074,24000.0
2015-03-18 12:25:00,100.7,100.75,100.65,100.75,5600.0,90.4984,90.5433,90.4534,90.5433,5600.0
2015-03-18 12:30:00,100.74,100.79,100.72,100.79,9500.0,90.5343,90.5793,90.5163,90.5793,9500.0
2015-03-18 12:35:00,100.79,100.8,100.76,100.8,3900.0,90.5793,90.5882,90.5523,90.5882,3900.0
2015-03-18 12:40:00,100.78,100.79,100.74,100.79,5900.0,90.5703,90.5793,90.5343,90.5793,5900.0
2015-03-18 12:45:00,100.78,100.8,100.69,100.8,6600.0,90.5703,90.5882,90.4894,90.5882,6600.0
2015-03-18 12:50:00,100.8,100.8,100.72,100.8,7400.0,90.5882,90.5882,90.5163,90.5882,7400.0
2015-03-18 12:55:00,100.8,100.8,100.69,100.72,15900.0,90.5882,90.5882,90.4894,90.5163,15900.0
2015-03-18 13:00:00,100.72,100.8,100.72,100.76,4900.0,90.5163,90.5882,90.5163,90.5523,4900.0
2015-03-18 13:05:00,100.78,100.78,100.69,100.74,10900.0,90.5703,90.5703,90.4894,90.5343,10900.0
2015-03-18 13:10:00,100.72,100.75,100.7,100.74,4400.0,90.5163,90.5433,90.4984,90.5343,4400.0
2015-03-18 13:15:00,100.74,100.79,100.72,100.79,6000.0,90.5343,90.5793,90.5163,90.5793,6000.0
2015-03-18 13:20:00,100.79,100.85,100.76,100.77,5700.0,90.5793,90.6332,90.5523,90.5613,5700.0
2015-03-18 13:25:00,100.78,100.79,100.68,100.7,13700.0,90.5703,90.5793,90.4804,90.4984,13700.0
2015-03-18 13:30:00,100.69,100.76,100.68,100.75,12800.0,90.4894,90.5523,90.4804,90.5433,12800.0
2015-03-18 13:35:00,100.75,100.76,100.64,100.68,15200.0,90.5433,90.5523,90.4445,90.4804,15200.0
2015-03-18 13:40:00,100.68,100.75,100.67,100.74,14300.0,90.4804,90.5433,90.4714,90.5343,14300.0
2015-03-18 13:45:00,100.74,100.9,100.74,100.9,18100.0,90.5343,90.6781,90.5343,90.6781,18100.0
2015-03-18 13:50:00,100.9,101.24,100.87,101.24,28900.0,90.6781,90.9837,90.6512,90.9837,28900.0
2015-03-18 13:55:00,101.22,102.0,101.14,101.73,40900.0,90.9657,91.6667,90.8938,91.424,40900.0
2015-03-18 14:00:00,101.62,102.48,101.22,102.12,20300.0,91.3252,92.098,90.9657,91.7745,20300.0
2015-03-18 14:05:00,101.98,102.24,101.82,102.08,13500.0,91.6487,91.8824,91.5049,91.7386,13500.0
2015-03-18 14:10:00,102.03,102.33,102.0,102.28,12200.0,91.6936,91.9632,91.6667,91.9183,12200.0
2015-03-18 14:15:00,102.33,102.6,102.29,102.48,23400.0,91.9632,92.2059,91.9273,92.098,23400.0
2015-03-18 14:20:00,102.5,102.51,102.2,102.32,10800.0,92.116,92.125,91.8464,91.9543,10800.0
2015-03-18 14:25:00,102.3,102.4,102.23,102.36,16200.0,91.9363,92.0262,91.8734,91.9902,16200.0
2015-03-18 14:30:00,102.39,102.74,102.37,102.68,15600.0,92.0172,92.3317,91.9992,92.2778,15600.0
2015-03-18 14:35:00,102.69,102.74,102.48,102.55,13500.0,92.2868,92.3317,92.098,92.161,13500.0
2015-03-18 14:40:00,102.56,102.66,102.53,102.58,12700.0,92.1699,92.2598,92.143,92.1879,12700.0
2015-03-18 14:45:00,102.58,102.58,102.45,102.53,18600.0,92.1879,92.1879,92.0711,92.143,18600.0
2015-03-18 14:50:00,102.5,102.65,102.44,102.6,16600.0,92.116,92.2508,92.0621,92.2059,16600.0
2015-03-18 14:55:00,102.62,102.67,102.5,102.54,8400.0,92.2239,92.2688,92.116,92.152,8400.0
2015-03-18 15:00:00,102.56,102.86,102.46,102.86,18100.0,92.1699,92.4395,92.0801,92.4395,18100.0
2015-03-18 15:05:00,102.85,102.88,102.74,102.88,11900.0,92.4306,92.4575,92.3317,92.4575,11900.0
2015-03-18 15:10:00,102.84,102.98,102.82,102.87,30400.0,92.4216,92.5474,92.4036,92.4485,30400.0
2015-03-18 15:15:00,102.87,103.1,102.82,103.04,38300.0,92.4485,92.6552,92.4036,92.6013,38300.0
2015-03-18 15:20:00,103.02,103.07,102.97,103.01,24200.0,92.5833,92.6283,92.5384,92.5744,24200.0
2015-03-18 15:25:00,102.99,103.0,102.87,102.91,23900.0,92.5564,92.5654,92.4485,92.4845,23900.0
2015-03-18 15:30:00,102.89,102.97,102.82,102.91,42200.0,92.4665,92.5384,92.4036,92.4845,42200.0
2015-03-18 15:35:00,102.9,102.98,102.89,102.93,43000.0,92.4755,92.5474,92.4665,92.5025,43000.0
2015-03-18 15:40:00,102.93,103.0,102.87,102.95,49500.0,92.5025,92.5654,92.4485,92.5204,49500.0
2015-03-18 15:45:00,102.95,102.96,102.82,102.83,82700.0,92.5204,92.5294,92.4036,92.4126,82700.0
2015-03-18 15:50:00,102.81,102.87,102.7,102.84,65800.0,92.3946,92.4485,92.2958,92.4216,65800.0
2015-03-18 15:55:00,102.85,102.91,102.8,102.87,86100.0,92.4306,92.4845,92.3856,92.4485,86100.0
2015-03-19 09:30:00,102.79,103.1,102.54,103.03,27900.0,92.3766,92.6552,92.152,92.5923,27900.0
2015-03-19 09:35:00,103.03,103.39,102.79,103.22,11700.0,92.5923,92.9159,92.3766,92.7631,11700.0
2015-03-19 09:40:00,103.22,103.3,103.02,103.1,9000.0,92.7631,92.835,92.5833,92.6552,9000.0
2015-03-19 09:45:00,103.09,103.12,103.0,103.02,10000.0,92.6462,92.6732,92.5654,92.5833,10000.0
2015-03-19 09:50:00,103.05,103.18,103.05,103.13,8100.0,92.6103,92.7271,92.6103,92.6822,8100.0
2015-03-19 09:55:00,103.12,103.16,102.99,103.1,13100.0,92.6732,92.7092,92.5564,92.6552,13100.0
2015-03-19 10:00:00,103.12,103.12,102.97,102.98,14500.0,92.6732,92.6732,92.5384,92.5474,14500.0
2015-03-19 10:05:00,103.0,103.04,102.98,103.03,11400.0,92.5654,92.6013,92.5474,92.5923,11400.0
2015-03-19 10:10:00,103.03,103.05,102.96,103.0,21900.0,92.5923,92.6103,92.5294,92.5654,21900.0
2015-03-19 10:15:00,103.0,103.04,102.93,102.99,21400.0,92.5654,92.6013,92.5025,92.5564,21400.0
2015-03-19 10:20:00,103.02,103.06,102.94,102.98,9900.0,92.5833,92.6193,92.5114,92.5474,9900.0
2015-03-19 10:25:00,102.95,103.01,102.94,102.98,11400.0,92.5204,92.5744,92.5114,92.5474,11400.0
2015-03-19 10:30:00,102.96,102.97,102.76,102.8,16000.0,92.5294,92.5384,92.3497,92.3856,16000.0
2015-03-19 10:35:00,102.76,102.8,102.67,102.74,18600.0,92.3497,92.3856,92.2688,92.3317,18600.0
2015-03-19 10:40:00,102.72,102.78,102.57,102.58,13900.0,92.3137,92.3677,92.1789,92.1879,13900.0
2015-03-19 10:45:00,102.56,102.59,102.41,102.42,8800.0,92.1699,92.1969,92.0351,92.0441,8800.0
2015-03-19 10:50:00,102.37,102.42,102.36,102.38,5000.0,91.9992,92.0441,91.9902,92.0082,5000.0
2015-03-19 10:55:00,102.36,102.39,102.31,102.39,7900.0,91.9902,92.0172,91.9453,92.0172,7900.0
2015-03-19 11:00:00,102.39,102.4,102.3,102.32,8200.0,92.0172,92.0262,91.9363,91.9543,8200.0
2015-03-19 11:05:00,102.33,102.36,102.26,102.31,17600.0,91.9632,91.9902,91.9003,91.9453,17600.0
2015-03-19 11:10:00,102.31,102.39,102.28,102.33,10600.0,91.9453,92.0172,91.9183,91.9632,10600.0
2015-03-19 11:15:00,102.33,102.41,102.32,102.41,8000.0,91.9632,92.0351,91.9543,92.0351,8000.0
2015-03-19 11:20:00,102.38,102.44,102.33,102.36,11100.0,92.0082,92.0621,91.9632,91.9902,11100.0
2015-03-19 11:25:00,102.34,102.36,102.27,102.31,13200.0,91.9722,91.9902,91.9093,91.9453,13200.0
2015-03-19 11:30:00,102.33,102.34,102.15,102.17,27800.0,91.9632,91.9722,91.8015,91.8195,27800.0
2015-03-19 11:35:00,102.19,102.24,102.17,102.2,8100.0,91.8374,91.8824,91.8195,91.8464,8100.0
2015-03-19 11:40:00,102.21,102.26,102.12,102.26,20500.0,91.8554,91.9003,91.7745,91.9003,20500.0
2015-03-19 11:45:00,102.22,102.22,102.04,102.09,15500.0,91.8644,91.8644,91.7026,91.7476,15500.0
2015-03-19 11:50:00,102.09,102.17,102.02,102.14,7300.0,91.7476,91.8195,91.6846,91.7925,7300.0
2015-03-19 11:55:00,102.14,102.16,102.05,102.09,9500.0,91.7925,91.8105,91.7116,91.7476,9500.0
2015-03-19 12:00:00,102.09,102.15,102.05,102.11,8900.0,91.7476,91.8015,91.7116,91.7655,8900.0
2015-03-19 12:05:00,102.13,102.17,102.07,102.09,5500.0,91.7835,91.8195,91.7296,91.7476,5500.0
2015-03-19 12:10:00,102.08,102.08,101.95,102.01,8000.0,91.7386,91.7386,91.6217,91.6757,8000.0
2015-03-19 12:15:00,102.01,102.04,101.95,102.03,12900.0,91.6757,91.7026,91.6217,91.6936,12900.0
2015-03-19 12:20:00,102.05,102.13,101.97,102.02,7300.0,91.7116,91.7835,91.6397,91.6846,7300.0
2015-03-19 12:25:00,102.01,102.14,102.01,102.14,7100.0,91.6757,91.7925,91.6757,91.7925,7100.0
2015-03-19 12:30:00,102.14,102.33,102.09,102.33,8700.0,91.7925,91.9632,91.7476,91.9632,8700.0
2015-03-19 12:35:00,102.29,102.29,102.16,102.25,12200.0,91.9273,91.9273,91.8105,91.8913,12200.0
2015-03-19 12:40:00,102.26,102.3,102.23,102.29,7800.0,91.9003,91.9363,91.8734,91.9273,7800.0
2015-03-19 12:45:00,102.3,102.32,102.18,102.22,11700.0,91.9363,91.9543,91.8284,91.8644,11700.0
2015-03-19 12:50:00,102.2,102.22,102.11,102.15,7400.0,91.8464,91.8644,91.7655,91.8015,7400.0
2015-03-19 12:55:00,102.15,102.26,102.15,102.24,6100.0,91.8015,91.9003,91.8015,91.8824,6100.0
2015-03-19 13:00:00,102.21,102.25,102.14,102.24,7300.0,91.8554,91.8913,91.7925,91.8824,7300.0
2015-03-19 13:05:00,102.24,102.3,102.21,102.29,5800.0,91.8824,91.9363,91.8554,91.9273,5800.0
2015-03-19 13:10:00,102.3,102.43,102.3,102.4,5600.0,91.9363,92.0531,91.9363,92.0262,5600.0
2015-03-19 13:15:00,102.38,102.46,102.38,102.44,3100.0,92.0082,92.0801,92.0082,92.0621,3100.0
2015-03-19 13:20:00,102.46,102.54,102.46,102.5,7700.0,92.0801,92.152,92.0801,92.116,7700.0
2015-03-19 13:25:00,102.52,102.59,102.45,102.58,8900.0,92.134,92.1969,92.0711,92.1879,8900.0
2015-03-19 13:30:00,102.58,102.62,102.54,102.59,10600.0,92.1879,92.2239,92.152,92.1969,10600.0
2015-03-19 13:35:00,102.59,102.61,102.54,102.56,12600.0,92.1969,92.2149,92.152,92.1699,12600.0
2015-03-19 13:40:00,102.57,102.61,102.51,102.59,17100.0,92.1789,92.2149,92.125,92.1969,17100.0
2015-03-19 13:45:00,102.59,102.61,102.56,102.59,9100.0,92.1969,92.2149,92.1699,92.1969,9100.0
2015-03-19 13:50:00,102.57,102.6,102.55,102.57,11200.0,92.1789,92.2059,92.161,92.1789,11200.0
2015-03-19 13:55:00,102.59,102.63,102.55,102.63,13400.0,92.1969,92.2329,92.161,92.2329,13400.0
2015-03-19 14:00:00,102.63,102.64,102.54,102.61,11300.0,92.2329,92.2418,92.152,92.2149,11300.0
2015-03-19 14:05:00,102.61,102.65,102.57,102.64,10500.0,92.2149,92.2508,92.1789,92.2418,10500.0
2015-03-19 14:10:00,102.65,102.69,102.57,102.57,13400.0,92.2508,92.2868,92.1789,92.1789,13400.0
2015-03-19 14:15:00,102.57,102.58,102.44,102.46,9700.0,92.1789,92.1879,92.0621,92.0801,9700.0
2015-03-19 14:20:00,102.44,102.51,102.38,102.51,10400.0,92.0621,92.125,92.0082,92.125,10400.0
2015-03-19 14:25:00,102.5,102.52,102.49,102.51,8000.0,92.116,92.134,92.107,92.125,8000.0
2015-03-19 14:30:00,102.51,102.57,102.46,102.46,10500.0,92.125,92.1789,92.0801,92.0801,10500.0
2015-03-19 14:35:00,102.44,102.46,102.39,102.42,7900.0,92.0621,92.0801,92.0172,92.0441,7900.0
2015-03-19 14:40:00,102.44,102.46,102.42,102.45,5300.0,92.0621,92.0801,92.0441,92.0711,5300.0
2015-03-19 14:45:00,102.46,102.53,102.44,102.49,9500.0,92.0801,92.143,92.0621,92.107,9500.0
2015-03-19 14:50:00,102.49,102.5,102.38,102.38,8400.0,92.107,92.116,92.0082,92.0082,8400.0
2015-03-19 14:55:00,102.38,102.52,102.37,102.52,8000.0,92.0082,92.134,91.9992,92.134,8000.0
2015-03-19 15:00:00,102.51,102.52,102.46,102.51,9200.0,92.125,92.134,92.0801,92.125,9200.0
2015-03-19 15:05:00,102.48,102.51,102.42,102.43,8600.0,92.098,92.125,92.0441,92.0531,8600.0
2015-03-19 15:10:00,102.42,102.46,102.38,102.45,6000.0,92.0441,92.0801,92.0082,92.0711,6000.0
2015-03-19 15:15:00,102.43,102.45,102.37,102.4,11800.0,92.0531,92.0711,91.9992,92.0262,11800.0
2015-03-19 15:20:00,102.39,102.45,102.37,102.4,21600.0,92.0172,92.0711,91.9992,92.0262,21600.0
2015-03-19 15:25:00,102.42,102.5,102.41,102.44,11700.0,92.0441,92.116,92.0351,92.0621,11700.0
2015-03-19 15:30:00,102.42,102.52,102.39,102.51,14900.0,92.0441,92.134,92.0172,92.125,14900.0
2015-03-19 15:35:00,102.5,102.6,102.47,102.6,18500.0,92.116,92.2059,92.0891,92.2059,18500.0
2015-03-19 15:40:00,102.58,102.6,102.52,102.58,43000.0,92.1879,92.2059,92.134,92.1879,43000.0
2015-03-19 15:45:00,102.56,102.62,102.54,102.57,25100.0,92.1699,92.2239,92.152,92.1789,25100.0
2015-03-19 15:50:00,102.57,102.6,102.54,102.59,32500.0,92.1789,92.2059,92.152,92.1969,32500.0
2015-03-19 15:55:00,102.59,102.6,102.48,102.49,64300.0,92.1969,92.2059,92.098,92.107,64300.0
2015-03-20 09:30:00,102.5,102.85,102.5,102.81,170100.0,92.116,92.4306,92.116,92.3946,170100.0
2015-03-20 09:35:00,102.97,103.17,102.76,103.0,14200.0,92.5384,92.7181,92.3497,92.5654,14200.0
2015-03-20 09:40:00,102.95,103.11,102.8,103.11,4600.0,92.5204,92.6642,92.3856,92.6642,4600.0
2015-03-20 09:45:00,103.07,103.15,102.95,103.14,10000.0,92.6283,92.7002,92.5204,92.6912,10000.0
2015-03-20 09:50:00,103.07,103.34,103.07,103.22,5900.0,92.6283,92.8709,92.6283,92.7631,5900.0
2015-03-20 09:55:00,103.22,103.3,103.07,103.07,5800.0,92.7631,92.835,92.6283,92.6283,5800.0
2015-03-20 10:00:00,103.08,103.31,103.06,103.27,9000.0,92.6373,92.844,92.6193,92.808,9000.0
2015-03-20 10:05:00,103.28,103.28,103.14,103.28,4700.0,92.817,92.817,92.6912,92.817,4700.0
2015-03-20 10:10:00,103.28,103.34,103.18,103.26,8100.0,92.817,92.8709,92.7271,92.799,8100.0
2015-03-20 10:15:00,103.25,103.33,103.21,103.23,7400.0,92.79,92.8619,92.7541,92.7721,7400.0
2015-03-20 10:20:00,103.24,103.39,103.24,103.35,8500.0,92.7811,92.9159,92.7811,92.8799,8500.0
2015-03-20 10:25:00,103.37,103.39,103.33,103.38,8500.0,92.8979,92.9159,92.8619,92.9069,8500.0
2015-03-20 10:30:00,103.38,103.58,103.37,103.57,12600.0,92.9069,93.0866,92.8979,93.0776,12600.0
2015-03-20 10:35:00,103.56,103.68,103.53,103.66,8300.0,93.0686,93.1765,93.0417,93.1585,8300.0
2015-03-20 10:40:00,103.66,103.78,103.64,103.77,8500.0,93.1585,93.2663,93.1405,93.2574,8500.0
2015-03-20 10:45:00,103.78,103.81,103.65,103.65,10000.0,93.2663,93.2933,93.1495,93.1495,10000.0
2015-03-20 10:50:00,103.61,103.72,103.59,103.7,6800.0,93.1136,93.2124,93.0956,93.1945,6800.0
2015-03-20 10:55:00,103.7,103.84,103.69,103.83,8500.0,93.1945,93.3203,93.1855,93.3113,8500.0
2015-03-20 11:00:00,103.82,103.99,103.82,103.98,17100.0,93.3023,93.4551,93.3023,93.4461,17100.0
2015-03-20 11:05:00,103.98,103.99,103.88,103.9,10200.0,93.4461,93.4551,93.3562,93.3742,10200.0
2015-03-20 11:10:00,103.9,103.93,103.86,103.91,6900.0,93.3742,93.4012,93.3382,93.3832,6900.0
2015-03-20 11:15:00,103.92,103.97,103.9,103.91,4700.0,93.3922,93.4371,93.3742,93.3832,4700.0
2015-03-20 11:20:00,103.91,103.98,103.9,103.95,6900.0,93.3832,93.4461,93.3742,93.4191,6900.0
2015-03-20 11:25:00,103.97,103.99,103.95,103.97,10200.0,93.4371,93.4551,93.4191,93.4371,10200.0
2015-03-20 11:30:00,103.98,104.0,103.97,103.99,6500.0,93.4461,93.4641,93.4371,93.4551,6500.0
2015-03-20 11:35:00,103.98,104.1,103.98,104.1,15200.0,93.4461,93.5539,93.4461,93.5539,15200.0
2015-03-20 11:40:00,104.12,104.17,104.09,104.13,9200.0,93.5719,93.6168,93.5449,93.5809,9200.0
2015-03-20 11:45:00,104.12,104.17,104.12,104.14,6000.0,93.5719,93.6168,93.5719,93.5899,6000.0
2015-03-20 11:50:00,104.14,104.16,104.12,104.13,6000.0,93.5899,93.6079,93.5719,93.5809,6000.0
2015-03-20 11:55:00,104.13,104.13,104.06,104.07,6400.0,93.5809,93.5809,93.518,93.527,6400.0
2015-03-20 12:00:00,104.07,104.11,104.04,104.1,6100.0,93.527,93.5629,93.5,93.5539,6100.0
2015-03-20 12:05:00,104.09,104.17,104.07,104.13,7700.0,93.5449,93.6168,93.527,93.5809,7700.0
2015-03-20 12:10:00,104.11,104.18,104.08,104.17,4500.0,93.5629,93.6258,93.536,93.6168,4500.0
2015-03-20 12:15:00,104.17,104.19,104.15,104.17,4900.0,93.6168,93.6348,93.5989,93.6168,4900.0
2015-03-20 12:20:00,104.18,104.18,104.12,104.13,11200.0,93.6258,93.6258,93.5719,93.5809,11200.0
2015-03-20 12:25:00,104.15,104.16,104.13,104.15,5200.0,93.5989,93.6079,93.5809,93.5989,5200.0
2015-03-20 12:30:00,104.18,104.19,104.13,104.13,8900.0,93.6258,93.6348,93.5809,93.5809,8900.0
2015-03-20 12:35:00,104.15,104.15,104.08,104.08,3600.0,93.5989,93.5989,93.536,93.536,3600.0
2015-03-20 12:40:00,104.09,104.1,104.04,104.07,6500.0,93.5449,93.5539,93.5,93.527,6500.0
2015-03-20 12:45:00,104.08,104.12,104.07,104.12,3700.0,93.536,93.5719,93.527,93.5719,3700.0
2015-03-20 12:50:00,104.13,104.16,104.09,104.12,8800.0,93.5809,93.6079,93.5449,93.5719,8800.0
2015-03-20 12:55:00,104.12,104.17,104.1,104.14,7900.0,93.5719,93.6168,93.5539,93.5899,7900.0
2015-03-20 13:00:00,104.16,104.16,104.12,104.12,6100.0,93.6079,93.6079,93.5719,93.5719,6100.0
2015-03-20 13:05:00,104.1,104.11,104.08,104.09,3300.0,93.5539,93.5629,93.536,93.5449,3300.0
2015-03-20 13:10:00,104.09,104.13,104.09,104.12,5200.0,93.5449,93.5809,93.5449,93.5719,5200.0
2015-03-20 13:15:00,104.12,104.21,104.12,104.21,9400.0,93.5719,93.6528,93.5719,93.6528,9400.0
2015-03-20 13:20:00,104.22,104.24,104.22,104.24,7100.0,93.6618,93.6797,93.6618,93.6797,7100.0
2015-03-20 13:25:00,104.24,104.3,104.19,104.19,13000.0,93.6797,93.7337,93.6348,93.6348,13000.0
2015-03-20 13:30:00,104.17,104.23,104.17,104.22,12900.0,93.6168,93.6708,93.6168,93.6618,12900.0
2015-03-20 13:35:00,104.23,104.26,104.2,104.23,10500.0,93.6708,93.6977,93.6438,93.6708,10500.0
2015-03-20 13:40:00,104.24,104.35,104.21,104.35,8000.0,93.6797,93.7786,93.6528,93.7786,8000.0
2015-03-20 13:45:00,104.35,104.43,104.34,104.39,13400.0,93.7786,93.8505,93.7696,93.8146,13400.0
2015-03-20 13:50:00,104.39,104.39,104.3,104.3,7200.0,93.8146,93.8146,93.7337,93.7337,7200.0
2015-03-20 13:55:00,104.3,104.36,104.3,104.34,3800.0,93.7337,93.7876,93.7337,93.7696,3800.0
2015-03-20 14:00:00,104.35,104.43,104.34,104.4,6400.0,93.7786,93.8505,93.7696,93.8235,6400.0
2015-03-20 14:05:00,104.42,104.42,104.32,104.41,6600.0,93.8415,93.8415,93.7516,93.8325,6600.0
2015-03-20 14:10:00,104.41,104.41,104.31,104.36,5700.0,93.8325,93.8325,93.7427,93.7876,5700.0
2015-03-20 14:15:00,104.36,104.37,104.33,104.33,6400.0,93.7876,93.7966,93.7606,93.7606,6400.0
2015-03-20 14:20:00,104.33,104.33,104.24,104.27,5600.0,93.7606,93.7606,93.6797,93.7067,5600.0
2015-03-20 14:25:00,104.28,104.31,104.17,104.26,8400.0,93.7157,93.7427,93.6168,93.6977,8400.0
2015-03-20 14:30:00,104.27,104.29,104.21,104.29,6400.0,93.7067,93.7247,93.6528,93.7247,6400.0
2015-03-20 14:35:00,104.28,104.3,104.26,104.26,4200.0,93.7157,93.7337,93.6977,93.6977,4200.0
2015-03-20 14:40:00,104.26,104.26,104.19,104.24,5600.0,93.6977,93.6977,93.6348,93.6797,5600.0
2015-03-20 14:45:00,104.26,104.29,104.24,104.28,8300.0,93.6977,93.7247,93.6797,93.7157,8300.0
2015-03-20 14:50:00,104.28,104.32,104.25,104.28,11100.0,93.7157,93.7516,93.6887,93.7157,11100.0
2015-03-20 14:55:00,104.29,104.38,104.29,104.37,7100.0,93.7247,93.8056,93.7247,93.7966,7100.0
2015-03-20 15:00:00,104.38,104.42,104.38,104.4,8700.0,93.8056,93.8415,93.8056,93.8235,8700.0
2015-03-20 15:05:00,104.4,104.4,104.34,104.36,11500.0,93.8235,93.8235,93.7696,93.7876,11500.0
2015-03-20 15:10:00,104.37,104.38,104.25,104.25,8500.0,93.7966,93.8056,93.6887,93.6887,8500.0
2015-03-20 15:15:00,104.25,104.25,104.01,104.01,24100.0,93.6887,93.6887,93.473,93.473,24100.0
2015-03-20 15:20:00,104.01,104.09,103.95,104.09,15300.0,93.473,93.5449,93.4191,93.5449,15300.0
2015-03-20 15:25:00,104.08,104.1,103.99,104.03,11100.0,93.536,93.5539,93.4551,93.491,11100.0
2015-03-20 15:30:00,104.04,104.06,104.01,104.05,16000.0,93.5,93.518,93.473,93.509,16000.0
2015-03-20 15:35:00,104.06,104.19,104.01,104.18,21800.0,93.518,93.6348,93.473,93.6258,21800.0
2015-03-20 15:40:00,104.17,104.18,104.07,104.16,21500.0,93.6168,93.6258,93.527,93.6079,21500.0
2015-03-20 15:45:00,104.17,104.28,104.17,104.27,27800.0,93.6168,93.7157,93.6168,93.7067,27800.0
2015-03-20 15:50:00,104.26,104.38,104.24,104.27,48500.0,93.6977,93.8056,93.6797,93.7067,48500.0
2015-03-20 15:55:00,104.27,104.37,104.23,104.23,72400.0,93.7067,93.7966,93.6708,93.6708,72400.0
2015-03-23 09:30:00,104.05,104.25,104.05,104.11,13000.0,93.509,93.6887,93.509,93.5629,13000.0
2015-03-23 09:35:00,104.1,104.14,103.78,104.11,16400.0,93.5539,93.5899,93.2663,93.5629,16400.0
2015-03-23 09:40:00,104.22,104.58,104.18,104.53,8600.0,93.6618,93.9853,93.6258,93.9404,8600.0
2015-03-23 09:45:00,104.5,104.5,104.07,104.07,8200.0,93.9134,93.9134,93.527,93.527,8200.0
2015-03-23 09:50:00,104.07,104.1,103.97,104.06,9100.0,93.527,93.5539,93.4371,93.518,9100.0
2015-03-23 09:55:00,104.01,104.2,104.01,104.2,10000.0,93.473,93.6438,93.473,93.6438,10000.0
2015-03-23 10:00:00,104.2,104.25,104.01,104.17,11100.0,93.6438,93.6887,93.473,93.6168,11100.0
2015-03-23 10:05:00,104.19,104.43,104.19,104.43,5200.0,93.6348,93.8505,93.6348,93.8505,5200.0
2015-03-23 10:10:00,104.43,104.43,104.31,104.36,11000.0,93.8505,93.8505,93.7427,93.7876,11000.0
2015-03-23 10:15:00,104.38,104.4,104.14,104.15,11000.0,93.8056,93.8235,93.5899,93.5989,11000.0
2015-03-23 10:20:00,104.2,104.21,104.06,104.06,5700.0,93.6438,93.6528,93.518,93.518,5700.0
2015-03-23 10:25:00,104.04,104.11,103.97,103.98,9200.0,93.5,93.5629,93.4371,93.4461,9200.0
2015-03-23 10:30:00,103.96,104.01,103.87,103.92,9700.0,93.4281,93.473,93.3472,93.3922,9700.0
2015-03-23 10:35:00,103.92,103.98,103.89,103.95,5700.0,93.3922,93.4461,93.3652,93.4191,5700.0
2015-03-23 10:40:00,103.94,104.05,103.92,104.04,5200.0,93.4101,93.509,93.3922,93.5,5200.0
2015-03-23 10:45:00,104.08,104.14,104.03,104.14,7600.0,93.536,93.5899,93.491,93.5899,7600.0
2015-03-23 10:50:00,104.14,104.36,104.13,104.33,14000.0,93.5899,93.7876,93.5809,93.7606,14000.0
2015-03-23 10:55:00,104.36,104.36,104.26,104.28,7700.0,93.7876,93.7876,93.6977,93.7157,7700.0
2015-03-23 11:00:00,104.33,104.33,104.07,104.07,6200.0,93.7606,93.7606,93.527,93.527,6200.0
2015-03-23 11:05:00,104.07,104.1,103.97,104.09,8600.0,93.527,93.5539,93.4371,93.5449,8600.0
2015-03-23 11:10:00,104.07,104.18,104.03,104.18,5900.0,93.527,93.6258,93.491,93.6258,5900.0
2015-03-23 11:15:00,104.18,104.24,104.13,104.15,14600.0,93.6258,93.6797,93.5809,93.5989,14600.0
2015-03-23 11:20:00,104.13,104.17,104.07,104.12,6400.0,93.5809,93.6168,93.527,93.5719,6400.0
2015-03-23 11:25:00,104.15,104.15,103.96,104.0,5100.0,93.5989,93.5989,93.4281,93.4641,5100.0
2015-03-23 11:30:00,104.01,104.06,103.95,103.95,7100.0,93.473,93.518,93.4191,93.4191,7100.0
2015-03-23 11:35:00,103.95,104.04,103.95,104.01,7100.0,93.4191,93.5,93.4191,93.473,7100.0
2015-03-23 11:40:00,104.02,104.05,103.92,103.96,10700.0,93.482,93.509,93.3922,93.4281,10700.0
2015-03-23 11:45:00,103.92,104.01,103.91,103.99,4800.0,93.3922,93.473,93.3832,93.4551,4800.0
2015-03-23 11:50:00,103.98,104.0,103.92,104.0,8100.0,93.4461,93.4641,93.3922,93.4641,8100.0
2015-03-23 11:55:00,104.04,104.08,103.97,104.03,7900.0,93.5,93.536,93.4371,93.491,7900.0
2015-03-23 12:00:00,104.02,104.02,103.93,103.93,8000.0,93.482,93.482,93.4012,93.4012,8000.0
2015-03-23 12:05:00,103.92,103.93,103.86,103.89,5900.0,93.3922,93.4012,93.3382,93.3652,5900.0
2015-03-23 12:10:00,103.88,103.9,103.8,103.89,9800.0,93.3562,93.3742,93.2843,93.3652,9800.0
2015-03-23 12:15:00,103.89,103.91,103.8,103.81,4600.0,93.3652,93.3832,93.2843,93.2933,4600.0
2015-03-23 12:20:00,103.8,103.86,103.79,103.81,4500.0,93.2843,93.3382,93.2753,93.2933,4500.0
2015-03-23 12:25:00,103.8,103.83,103.77,103.82,7700.0,93.2843,93.3113,93.2574,93.3023,7700.0
2015-03-23 12:30:00,103.82,103.92,103.78,103.87,7500.0,93.3023,93.3922,93.2663,93.3472,7500.0
2015-03-23 12:35:00,103.86,103.88,103.84,103.87,3000.0,93.3382,93.3562,93.3203,93.3472,3000.0
2015-03-23 12:40:00,103.89,103.9,103.83,103.83,1900.0,93.3652,93.3742,93.3113,93.3113,1900.0
2015-03-23 12:45:00,103.85,103.85,103.78,103.78,6300.0,93.3293,93.3293,93.2663,93.2663,6300.0
2015-03-23 12:50:00,103.79,103.82,103.77,103.82,4700.0,93.2753,93.3023,93.2574,93.3023,4700.0
2015-03-23 12:55:00,103.8,103.8,103.77,103.79,3200.0,93.2843,93.2843,93.2574,93.2753,3200.0
2015-03-23 13:00:00,103.79,103.83,103.77,103.81,4700.0,93.2753,93.3113,93.2574,93.2933,4700.0
2015-03-23 13:05:00,103.78,103.78,103.72,103.74,4800.0,93.2663,93.2663,93.2124,93.2304,4800.0
2015-03-23 13:10:00,103.73,103.8,103.72,103.78,4500.0,93.2214,93.2843,93.2124,93.2663,4500.0
2015-03-23 13:15:00,103.76,103.85,103.74,103.85,6000.0,93.2484,93.3293,93.2304,93.3293,6000.0
2015-03-23 13:20:00,103.87,103.87,103.79,103.82,3100.0,93.3472,93.3472,93.2753,93.3023,3100.0
2015-03-23 13:25:00,103.81,103.86,103.79,103.83,2600.0,93.2933,93.3382,93.2753,93.3113,2600.0
2015-03-23 13:30:00,103.8,103.81,103.77,103.78,2600.0,93.2843,93.2933,93.2574,93.2663,2600.0
2015-03-23 13:35:00,103.78,103.82,103.76,103.78,5600.0,93.2663,93.3023,93.2484,93.2663,5600.0
2015-03-23 13:40:00,103.77,103.78,103.73,103.75,4900.0,93.2574,93.2663,93.2214,93.2394,4900.0
2015-03-23 13:45:00,103.76,103.78,103.72,103.76,4800.0,93.2484,93.2663,93.2124,93.2484,4800.0
2015-03-23 13:50:00,103.72,103.74,103.67,103.69,3200.0,93.2124,93.2304,93.1675,93.1855,3200.0
2015-03-23 13:55:00,103.69,103.73,103.67,103.73,6200.0,93.1855,93.2214,93.1675,93.2214,6200.0
2015-03-23 14:00:00,103.69,103.8,103.69,103.77,4000.0,93.1855,93.2843,93.1855,93.2574,4000.0
2015-03-23 14:05:00,103.77,103.93,103.77,103.93,4800.0,93.2574,93.4012,93.2574,93.4012,4800.0
2015-03-23 14:10:00,103.93,103.93,103.87,103.93,3800.0,93.4012,93.4012,93.3472,93.4012,3800.0
2015-03-23 14:15:00,103.94,104.0,103.94,103.94,5200.0,93.4101,93.4641,93.4101,93.4101,5200.0
2015-03-23 14:20:00,103.96,103.96,103.86,103.87,6800.0,93.4281,93.4281,93.3382,93.3472,6800.0
2015-03-23 14:25:00,103.88,104.01,103.88,104.0,5900.0,93.3562,93.473,93.3562,93.4641,5900.0
2015-03-23 14:30:00,104.01,104.01,103.87,103.88,4700.0,93.473,93.473,93.3472,93.3562,4700.0
2015-03-23 14:35:00,103.86,103.91,103.78,103.91,5400.0,93.3382,93.3832,93.2663,93.3832,5400.0
2015-03-23 14:40:00,103.9,103.91,103.85,103.87,4000.0,93.3742,93.3832,93.3293,93.3472,4000.0
2015-03-23 14:45:00,103.87,103.87,103.79,103.8,6000.0,93.3472,93.3472,93.2753,93.2843,6000.0
2015-03-23 14:50:00,103.79,103.8,103.76,103.76,7500.0,93.2753,93.2843,93.2484,93.2484,7500.0
2015-03-23 14:55:00,103.77,103.8,103.74,103.75,7300.0,93.2574,93.2843,93.2304,93.2394,7300.0
2015-03-23 15:00:00,103.73,103.78,103.68,103.78,16300.0,93.2214,93.2663,93.1765,93.2663,16300.0
2015-03-23 15:05:00,103.77,103.86,103.77,103.82,10600.0,93.2574,93.3382,93.2574,93.3023,10600.0
2015-03-23 15:10:00,103.81,103.82,103.73,103.73,7800.0,93.2933,93.3023,93.2214,93.2214,7800.0
2015-03-23 15:15:00,103.74,103.76,103.69,103.71,7200.0,93.2304,93.2484,93.1855,93.2034,7200.0
2015-03-23 15:20:00,103.71,103.83,103.71,103.81,11200.0,93.2034,93.3113,93.2034,93.2933,11200.0
2015-03-23 15:25:00,103.8,103.83,103.76,103.77,15200.0,93.2843,93.3113,93.2484,93.2574,15200.0
2015-03-23 15:30:00,103.79,103.83,103.78,103.82,11600.0,93.2753,93.3113,93.2663,93.3023,11600.0
2015-03-23 15:35:00,103.81,103.82,103.77,103.81,9600.0,93.2933,93.3023,93.2574,93.2933,9600.0
2015-03-23 15:40:00,103.81,103.84,103.76,103.84,28200.0,93.2933,93.3203,93.2484,93.3203,28200.0
2015-03-23 15:45:00,103.83,103.84,103.77,103.78,32100.0,93.3113,93.3203,93.2574,93.2663,32100.0
2015-03-23 15:50:00,103.78,103.78,103.64,103.64,21100.0,93.2663,93.2663,93.1405,93.1405,21100.0
2015-03-23 15:55:00,103.64,103.65,103.51,103.54,79300.0,93.1405,93.1495,93.0237,93.0507,79300.0
2015-03-24 09:30:00,103.19,103.54,103.1,103.39,16500.0,92.7361,93.0507,92.6552,92.9159,16500.0
2015-03-24 09:35:00,103.38,103.53,103.35,103.4,5800.0,92.9069,93.0417,92.8799,92.9248,5800.0
2015-03-24 09:40:00,103.33,103.49,103.23,103.42,5200.0,92.8619,93.0057,92.7721,92.9428,5200.0
2015-03-24 09:45:00,103.42,103.59,103.37,103.59,9500.0,92.9428,93.0956,92.8979,93.0956,9500.0
2015-03-24 09:50:00,103.6,103.68,103.57,103.66,8600.0,93.1046,93.1765,93.0776,93.1585,8600.0
2015-03-24 09:55:00,103.65,103.7,103.55,103.59,6000.0,93.1495,93.1945,93.0596,93.0956,6000.0
2015-03-24 10:00:00,103.62,103.67,103.48,103.67,8100.0,93.1226,93.1675,92.9967,93.1675,8100.0
2015-03-24 10:05:00,103.61,103.82,103.61,103.65,5200.0,93.1136,93.3023,93.1136,93.1495,5200.0
2015-03-24 10:10:00,103.67,103.67,103.5,103.53,7000.0,93.1675,93.1675,93.0147,93.0417,7000.0
2015-03-24 10:15:00,103.54,103.67,103.54,103.61,6700.0,93.0507,93.1675,93.0507,93.1136,6700.0
2015-03-24 10:20:00,103.61,103.63,103.42,103.42,4200.0,93.1136,93.1315,92.9428,92.9428,4200.0
2015-03-24 10:25:00,103.38,103.47,103.38,103.47,4600.0,92.9069,92.9878,92.9069,92.9878,4600.0
2015-03-24 10:30:00,103.48,103.66,103.48,103.59,5100.0,92.9967,93.1585,92.9967,93.0956,5100.0
2015-03-24 10:35:00,103.59,103.59,103.49,103.52,5000.0,93.0956,93.0956,93.0057,93.0327,5000.0
2015-03-24 10:40:00,103.52,103.57,103.5,103.52,5600.0,93.0327,93.0776,93.0147,93.0327,5600.0
2015-03-24 10:45:00,103.51,103.52,103.38,103.4,2800.0,93.0237,93.0327,92.9069,92.9248,2800.0
2015-03-24 10:50:00,103.4,103.57,103.39,103.49,6700.0,92.9248,93.0776,92.9159,93.0057,6700.0
2015-03-24 10:55:00,103.47,103.57,103.45,103.54,5900.0,92.9878,93.0776,92.9698,93.0507,5900.0
2015-03-24 11:00:00,103.52,103.64,103.48,103.63,6600.0,93.0327,93.1405,92.9967,93.1315,6600.0
2015-03-24 11:05:00,103.63,103.81,103.63,103.78,6700.0,93.1315,93.2933,93.1315,93.2663,6700.0
2015-03-24 11:10:00,103.8,103.82,103.74,103.76,9600.0,93.2843,93.3023,93.2304,93.2484,9600.0
2015-03-24 11:15:00,103.77,103.94,103.76,103.93,4000.0,93.2574,93.4101,93.2484,93.4012,4000.0
2015-03-24 11:20:00,103.94,103.96,103.76,103.76,5500.0,93.4101,93.4281,93.2484,93.2484,5500.0
2015-03-24 11:25:00,103.76,103.78,103.72,103.75,4700.0,93.2484,93.2663,93.2124,93.2394,4700.0
2015-03-24 11:30:00,103.73,103.8,103.73,103.76,5800.0,93.2214,93.2843,93.2214,93.2484,5800.0
2015-03-24 11:35:00,103.78,103.78,103.65,103.69,4400.0,93.2663,93.2663,93.1495,93.1855,4400.0
2015-03-24 11:40:00,103.67,103.7,103.57,103.62,6900.0,93.1675,93.1945,93.0776,93.1226,6900.0
2015-03-24 11:45:00,103.63,103.67,103.63,103.66,2100.0,93.1315,93.1675,93.1315,93.1585,2100.0
2015-03-24 11:50:00,103.66,103.68,103.63,103.67,6300.0,93.1585,93.1765,93.1315,93.1675,6300.0
2015-03-24 11:55:00,103.69,103.72,103.64,103.64,5100.0,93.1855,93.2124,93.1405,93.1405,5100.0
2015-03-24 12:00:00,103.64,103.64,103.57,103.58,4500.0,93.1405,93.1405,93.0776,93.0866,4500.0
2015-03-24 12:05:00,103.6,103.69,103.57,103.67,11100.0,93.1046,93.1855,93.0776,93.1675,11100.0
2015-03-24 12:10:00,103.65,103.66,103.61,103.65,3600.0,93.1495,93.1585,93.1136,93.1495,3600.0
2015-03-24 12:15:00,103.64,103.64,103.53,103.55,3900.0,93.1405,93.1405,93.0417,93.0596,3900.0
2015-03-24 12:20:00,103.57,103.57,103.4,103.46,5800.0,93.0776,93.0776,92.9248,92.9788,5800.0
2015-03-24 12:25:00,103.48,103.5,103.44,103.5,3200.0,92.9967,93.0147,92.9608,93.0147,3200.0
2015-03-24 12:30:00,103.51,103.57,103.48,103.51,5700.0,93.0237,93.0776,92.9967,93.0237,5700.0
2015-03-24 12:35:00,103.53,103.57,103.5,103.51,5100.0,93.0417,93.0776,93.0147,93.0237,5100.0
2015-03-24 12:40:00,103.49,103.53,103.49,103.51,3200.0,93.0057,93.0417,93.0057,93.0237,3200.0
2015-03-24 12:45:00,103.48,103.52,103.41,103.43,8600.0,92.9967,93.0327,92.9338,92.9518,8600.0
2015-03-24 12:50:00,103.4,103.47,103.4,103.47,3100.0,92.9248,92.9878,92.9248,92.9878,3100.0
2015-03-24 12:55:00,103.44,103.48,103.39,103.39,4500.0,92.9608,92.9967,92.9159,92.9159,4500.0
2015-03-24 13:00:00,103.38,103.48,103.37,103.45,4800.0,92.9069,92.9967,92.8979,92.9698,4800.0
2015-03-24 13:05:00,103.45,103.53,103.45,103.45,6700.0,92.9698,93.0417,92.9698,92.9698,6700.0
2015-03-24 13:10:00,103.44,103.49,103.36,103.49,5500.0,92.9608,93.0057,92.8889,93.0057,5500.0
2015-03-24 13:15:00,103.52,103.61,103.52,103.61,5100.0,93.0327,93.1136,93.0327,93.1136,5100.0
2015-03-24 13:20:00,103.62,103.66,103.53,103.56,5200.0,93.1226,93.1585,93.0417,93.0686,5200.0
2015-03-24 13:25:00,103.56,103.58,103.44,103.49,6900.0,93.0686,93.0866,92.9608,93.0057,6900.0
2015-03-24 13:30:00,103.48,103.48,103.4,103.44,4900.0,92.9967,92.9967,92.9248,92.9608,4900.0
2015-03-24 13:35:00,103.45,103.5,103.37,103.39,6500.0,92.9698,93.0147,92.8979,92.9159,6500.0
2015-03-24 13:40:00,103.4,103.42,103.39,103.4,3400.0,92.9248,92.9428,92.9159,92.9248,3400.0
2015-03-24 13:45:00,103.4,103.5,103.39,103.45,6700.0,92.9248,93.0147,92.9159,92.9698,6700.0
2015-03-24 13:50:00,103.41,103.46,103.39,103.45,4500.0,92.9338,92.9788,92.9159,92.9698,4500.0
2015-03-24 13:55:00,103.44,103.47,103.38,103.47,7600.0,92.9608,92.9878,92.9069,92.9878,7600.0
2015-03-24 14:00:00,103.46,103.47,103.37,103.45,9400.0,92.9788,92.9878,92.8979,92.9698,9400.0
2015-03-24 14:05:00,103.44,103.46,103.39,103.46,5300.0,92.9608,92.9788,92.9159,92.9788,5300.0
2015-03-24 14:10:00,103.49,103.6,103.49,103.51,9200.0,93.0057,93.1046,93.0057,93.0237,9200.0
2015-03-24 14:15:00,103.51,103.56,103.46,103.48,8700.0,93.0237,93.0686,92.9788,92.9967,8700.0
2015-03-24 14:20:00,103.47,103.56,103.47,103.52,10700.0,92.9878,93.0686,92.9878,93.0327,10700.0
2015-03-24 14:25:00,103.53,103.54,103.4,103.45,6400.0,93.0417,93.0507,92.9248,92.9698,6400.0
2015-03-24 14:30:00,103.41,103.43,103.35,103.42,9800.0,92.9338,92.9518,92.8799,92.9428,9800.0
2015-03-24 14:35:00,103.4,103.55,103.39,103.47,11700.0,92.9248,93.0596,92.9159,92.9878,11700.0
2015-03-24 14:40:00,103.49,103.61,103.44,103.6,8600.0,93.0057,93.1136,92.9608,93.1046,8600.0
2015-03-24 14:45:00,103.59,103.7,103.56,103.6,7100.0,93.0956,93.1945,93.0686,93.1046,7100.0
2015-03-24 14:50:00,103.55,103.57,103.5,103.53,6000.0,93.0596,93.0776,93.0147,93.0417,6000.0
2015-03-24 14:55:00,103.51,103.53,103.44,103.44,7200.0,93.0237,93.0417,92.9608,92.9608,7200.0
2015-03-24 15:00:00,103.47,103.51,103.44,103.48,7400.0,92.9878,93.0237,92.9608,92.9967,7400.0
2015-03-24 15:05:00,103.47,103.56,103.46,103.52,13800.0,92.9878,93.0686,92.9788,93.0327,13800.0
2015-03-24 15:10:00,103.5,103.54,103.47,103.49,5600.0,93.0147,93.0507,92.9878,93.0057,5600.0
2015-03-24 15:15:00,103.49,103.52,103.47,103.5,10700.0,93.0057,93.0327,92.9878,93.0147,10700.0
2015-03-24 15:20:00,103.5,103.5,103.35,103.41,17000.0,93.0147,93.0147,92.8799,92.9338,17000.0
2015-03-24 15:25:00,103.4,103.44,103.28,103.28,7900.0,92.9248,92.9608,92.817,92.817,7900.0
2015-03-24 15:30:00,103.26,103.46,103.25,103.45,13200.0,92.799,92.9788,92.79,92.9698,13200.0
2015-03-24 15:35:00,103.47,103.5,103.41,103.48,10500.0,92.9878,93.0147,92.9338,92.9967,10500.0
2015-03-24 15:40:00,103.49,103.54,103.37,103.41,17100.0,93.0057,93.0507,92.8979,92.9338,17100.0
2015-03-24 15:45:00,103.41,103.5,103.35,103.35,25400.0,92.9338,93.0147,92.8799,92.8799,25400.0
2015-03-24 15:50:00,103.36,103.37,103.27,103.29,21900.0,92.8889,92.8979,92.808,92.826,21900.0
2015-03-24 15:55:00,103.28,103.34,103.25,103.3,55800.0,92.817,92.8709,92.79,92.835,55800.0
2015-03-25 09:30:00,103.17,103.17,102.79,102.9,15900.0,92.7181,92.7181,92.3766,92.4755,15900.0
2015-03-25 09:35:00,102.9,103.1,102.76,102.99,7500.0,92.4755,92.6552,92.3497,92.5564,7500.0
2015-03-25 09:40:00,102.81,102.96,102.53,102.54,11600.0,92.3946,92.5294,92.143,92.152,11600.0
2015-03-25 09:45:00,102.54,102.58,102.29,102.43,11200.0,92.152,92.1879,91.9273,92.0531,11200.0
2015-03-25 09:50:00,102.5,102.52,102.38,102.5,7200.0,92.116,92.134,92.0082,92.116,7200.0
2015-03-25 09:55:00,102.55,102.67,102.37,102.54,7400.0,92.161,92.2688,91.9992,92.152,7400.0
2015-03-25 10:00:00,102.51,102.93,102.5,102.92,8100.0,92.125,92.5025,92.116,92.4935,8100.0
2015-03-25 10:05:00,102.91,103.03,102.82,102.95,7400.0,92.4845,92.5923,92.4036,92.5204,7400.0
2015-03-25 10:10:00,102.96,103.06,102.96,103.0,3800.0,92.5294,92.6193,92.5294,92.5654,3800.0
2015-03-25 10:15:00,102.96,103.06,102.95,103.06,2500.0,92.5294,92.6193,92.5204,92.6193,2500.0
2015-03-25 10:20:00,103.06,103.18,103.04,103.16,2600.0,92.6193,92.7271,92.6013,92.7092,2600.0
2015-03-25 10:25:00,103.15,103.15,102.92,102.96,6600.0,92.7002,92.7002,92.4935,92.5294,6600.0
2015-03-25 10:30:00,102.94,103.07,102.91,103.07,7000.0,92.5114,92.6283,92.4845,92.6283,7000.0
2015-03-25 10:35:00,103.06,103.07,102.91,102.93,5400.0,92.6193,92.6283,92.4845,92.5025,5400.0
2015-03-25 10:40:00,102.88,102.99,102.86,102.91,9400.0,92.4575,92.5564,92.4395,92.4845,9400.0
2015-03-25 10:45:00,102.91,102.95,102.71,102.79,5200.0,92.4845,92.5204,92.3047,92.3766,5200.0
2015-03-25 10:50:00,102.72,102.79,102.71,102.75,4200.0,92.3137,92.3766,92.3047,92.3407,4200.0
2015-03-25 10:55:00,102.75,102.79,102.72,102.77,5600.0,92.3407,92.3766,92.3137,92.3587,5600.0
2015-03-25 11:00:00,102.78,102.84,102.75,102.79,3000.0,92.3677,92.4216,92.3407,92.3766,3000.0
2015-03-25 11:05:00,102.79,102.82,102.66,102.67,4400.0,92.3766,92.4036,92.2598,92.2688,4400.0
2015-03-25 11:10:00,102.66,102.68,102.56,102.65,5500.0,92.2598,92.2778,92.1699,92.2508,5500.0
2015-03-25 11:15:00,102.64,102.66,102.53,102.58,6600.0,92.2418,92.2598,92.143,92.1879,6600.0
2015-03-25 11:20:00,102.57,102.65,102.52,102.65,18100.0,92.1789,92.2508,92.134,92.2508,18100.0
2015-03-25 11:25:00,102.65,102.69,102.63,102.68,5400.0,92.2508,92.2868,92.2329,92.2778,5400.0
2015-03-25 11:30:00,102.63,102.63,102.43,102.44,6700.0,92.2329,92.2329,92.0531,92.0621,6700.0
2015-03-25 11:35:00,102.38,102.41,102.21,102.22,6900.0,92.0082,92.0351,91.8554,91.8644,6900.0
2015-03-25 11:40:00,102.19,102.22,102.03,102.16,7800.0,91.8374,91.8644,91.6936,91.8105,7800.0
2015-03-25 11:45:00,102.14,102.23,102.1,102.2,5300.0,91.7925,91.8734,91.7565,91.8464,5300.0
2015-03-25 11:50:00,102.17,102.24,102.1,102.12,9200.0,91.8195,91.8824,91.7565,91.7745,9200.0
2015-03-25 11:55:00,102.1,102.11,102.02,102.05,3200.0,91.7565,91.7655,91.6846,91.7116,3200.0
2015-03-25 12:00:00,102.05,102.1,101.99,101.99,3300.0,91.7116,91.7565,91.6577,91.6577,3300.0
2015-03-25 12:05:00,102.04,102.1,102.02,102.02,4200.0,91.7026,91.7565,91.6846,91.6846,4200.0
2015-03-25 12:10:00,102.02,102.07,101.99,102.07,4200.0,91.6846,91.7296,91.6577,91.7296,4200.0
2015-03-25 12:15:00,102.08,102.19,102.05,102.08,12300.0,91.7386,91.8374,91.7116,91.7386,12300.0
2015-03-25 12:20:00,102.04,102.04,101.9,101.9,6500.0,91.7026,91.7026,91.5768,91.5768,6500.0
2015-03-25 12:25:00,101.92,102.18,101.92,102.13,6500.0,91.5948,91.8284,91.5948,91.7835,6500.0
2015-03-25 12:30:00,102.11,102.11,101.94,101.99,2100.0,91.7655,91.7655,91.6128,91.6577,2100.0
2015-03-25 12:35:00,101.97,102.11,101.92,102.1,3600.0,91.6397,91.7655,91.5948,91.7565,3600.0
2015-03-25 12:40:00,102.1,102.1,101.93,101.93,7800.0,91.7565,91.7565,91.6038,91.6038,7800.0
2015-03-25 12:45:00,101.96,101.97,101.9,101.95,2400.0,91.6307,91.6397,91.5768,91.6217,2400.0
2015-03-25 12:50:00,101.92,102.0,101.9,101.97,7500.0,91.5948,91.6667,91.5768,91.6397,7500.0
2015-03-25 12:55:00,101.98,102.17,101.98,102.16,3600.0,91.6487,91.8195,91.6487,91.8105,3600.0
2015-03-25 13:00:00,102.16,102.22,102.15,102.22,2300.0,91.8105,91.8644,91.8015,91.8644,2300.0
2015-03-25 13:05:00,102.19,102.22,102.06,102.16,7300.0,91.8374,91.8644,91.7206,91.8105,7300.0
2015-03-25 13:10:00,102.13,102.13,101.89,101.98,6900.0,91.7835,91.7835,91.5678,91.6487,6900.0
2015-03-25 13:15:00,101.99,101.99,101.88,101.95,8100.0,91.6577,91.6577,91.5588,91.6217,8100.0
2015-03-25 13:20:00,101.94,101.99,101.88,101.98,3800.0,91.6128,91.6577,91.5588,91.6487,3800.0
2015-03-25 13:25:00,101.97,102.05,101.94,102.0,2700.0,91.6397,91.7116,91.6128,91.6667,2700.0
2015-03-25 13:30:00,102.0,102.0,101.95,101.97,900.0,91.6667,91.6667,91.6217,91.6397,900.0
2015-03-25 13:35:00,101.9,102.03,101.87,102.03,10300.0,91.5768,91.6936,91.5498,91.6936,10300.0
2015-03-25 13:40:00,102.04,102.24,102.04,102.19,7200.0,91.7026,91.8824,91.7026,91.8374,7200.0
2015-03-25 13:45:00,102.17,102.2,102.09,102.14,3400.0,91.8195,91.8464,91.7476,91.7925,3400.0
2015-03-25 13:50:00,102.14,102.23,102.12,102.2,5800.0,91.7925,91.8734,91.7745,91.8464,5800.0
2015-03-25 13:55:00,102.19,102.3,102.17,102.24,23500.0,91.8374,91.9363,91.8195,91.8824,23500.0
2015-03-25 14:00:00,102.23,102.36,102.18,102.36,12600.0,91.8734,91.9902,91.8284,91.9902,12600.0
2015-03-25 14:05:00,102.35,102.36,102.24,102.28,6800.0,91.9812,91.9902,91.8824,91.9183,6800.0
2015-03-25 14:10:00,102.28,102.41,102.27,102.32,19500.0,91.9183,92.0351,91.9093,91.9543,19500.0
2015-03-25 14:15:00,102.33,102.42,102.32,102.41,4700.0,91.9632,92.0441,91.9543,92.0351,4700.0
2015-03-25 14:20:00,102.41,102.42,102.35,102.37,6000.0,92.0351,92.0441,91.9812,91.9992,6000.0
2015-03-25 14:25:00,102.38,102.5,102.34,102.47,13500.0,92.0082,92.116,91.9722,92.0891,13500.0
2015-03-25 14:30:00,102.45,102.5,102.33,102.39,5500.0,92.0711,92.116,91.9632,92.0172,5500.0
2015-03-25 14:35:00,102.39,102.42,102.33,102.36,6200.0,92.0172,92.0441,91.9632,91.9902,6200.0
2015-03-25 14:40:00,102.33,102.34,102.27,102.32,11000.0,91.9632,91.9722,91.9093,91.9543,11000.0
2015-03-25 14:45:00,102.32,102.35,102.25,102.34,5500.0,91.9543,91.9812,91.8913,91.9722,5500.0
2015-03-25 14:50:00,102.35,102.47,102.35,102.41,10200.0,91.9812,92.0891,91.9812,92.0351,10200.0
2015-03-25 14:55:00,102.4,102.45,102.31,102.31,5100.0,92.0262,92.0711,91.9453,91.9453,5100.0
2015-03-25 15:00:00,102.29,102.29,102.13,102.14,6400.0,91.9273,91.9273,91.7835,91.7925,6400.0
2015-03-25 15:05:00,102.18,102.19,102.01,102.03,3700.0,91.8284,91.8374,91.6757,91.6936,3700.0
2015-03-25 15:10:00,102.07,102.09,102.02,102.03,4200.0,91.7296,91.7476,91.6846,91.6936,4200.0
2015-03-25 15:15:00,102.01,102.03,101.96,102.01,8200.0,91.6757,91.6936,91.6307,91.6757,8200.0
2015-03-25 15:20:00,102.02,102.04,101.89,101.98,12200.0,91.6846,91.7026,91.5678,91.6487,12200.0
2015-03-25 15:25:00,102.02,102.05,101.98,102.04,11700.0,91.6846,91.7116,91.6487,91.7026,11700.0
2015-03-25 15:30:00,102.01,102.04,101.91,101.97,15000.0,91.6757,91.7026,91.5858,91.6397,15000.0
2015-03-25 15:35:00,101.98,101.98,101.92,101.94,9200.0,91.6487,91.6487,91.5948,91.6128,9200.0
2015-03-25 15:40:00,101.93,101.97,101.89,101.95,10900.0,91.6038,91.6397,91.5678,91.6217,10900.0
2015-03-25 15:45:00,101.93,101.95,101.77,101.85,41500.0,91.6038,91.6217,91.46,91.5319,41500.0
2015-03-25 15:50:00,101.87,101.87,101.72,101.79,30400.0,91.5498,91.5498,91.415,91.4779,30400.0
2015-03-25 15:55:00,101.79,101.88,101.72,101.72,90700.0,91.4779,91.5588,91.415,91.415,90700.0
2015-03-26 09:30:00,101.7,101.7,101.15,101.59,39000.0,91.3971,91.3971,90.9028,91.2982,39000.0
2015-03-26 09:35:00,101.6,101.95,101.48,101.95,17300.0,91.3072,91.6217,91.1994,91.6217,17300.0
2015-03-26 09:40:00,101.94,102.12,101.77,101.98,20800.0,91.6128,91.7745,91.46,91.6487,20800.0
2015-03-26 09:45:00,101.97,102.24,101.88,102.24,6700.0,91.6397,91.8824,91.5588,91.8824,6700.0
2015-03-26 09:50:00,102.35,102.35,101.94,101.94,10000.0,91.9812,91.9812,91.6128,91.6128,10000.0
2015-03-26 09:55:00,101.95,101.95,101.64,101.8,12900.0,91.6217,91.6217,91.3431,91.4869,12900.0
2015-03-26 10:00:00,101.81,102.03,101.81,102.0,6400.0,91.4959,91.6936,91.4959,91.6667,6400.0
2015-03-26 10:05:00,101.98,102.02,101.88,101.95,19300.0,91.6487,91.6846,91.5588,91.6217,19300.0
2015-03-26 10:10:00,101.95,102.06,101.88,101.88,16900.0,91.6217,91.7206,91.5588,91.5588,16900.0
2015-03-26 10:15:00,101.92,101.96,101.69,101.95,9800.0,91.5948,91.6307,91.3881,91.6217,9800.0
2015-03-26 10:20:00,101.95,102.06,101.93,101.98,12200.0,91.6217,91.7206,91.6038,91.6487,12200.0
2015-03-26 10:25:00,102.02,102.06,101.97,102.0,7800.0,91.6846,91.7206,91.6397,91.6667,7800.0
2015-03-26 10:30:00,102.0,102.05,101.94,102.02,13400.0,91.6667,91.7116,91.6128,91.6846,13400.0
2015-03-26 10:35:00,102.03,102.16,102.03,102.04,6400.0,91.6936,91.8105,91.6936,91.7026,6400.0
2015-03-26 10:40:00,102.01,102.15,102.0,102.13,3100.0,91.6757,91.8015,91.6667,91.7835,3100.0
2015-03-26 10:45:00,102.15,102.17,101.98,102.0,9700.0,91.8015,91.8195,91.6487,91.6667,9700.0
2015-03-26 10:50:00,102.01,102.09,101.99,102.02,7200.0,91.6757,91.7476,91.6577,91.6846,7200.0
2015-03-26 10:55:00,102.03,102.14,102.01,102.1,5200.0,91.6936,91.7925,91.6757,91.7565,5200.0
2015-03-26 11:00:00,102.06,102.06,101.91,101.95,6400.0,91.7206,91.7206,91.5858,91.6217,6400.0
2015-03-26 11:05:00,101.94,102.1,101.94,102.04,6200.0,91.6128,91.7565,91.6128,91.7026,6200.0
2015-03-26 11:10:00,102.0,102.0,101.9,101.9,7500.0,91.6667,91.6667,91.5768,91.5768,7500.0
2015-03-26 11:15:00,101.9,102.04,101.9,101.95,9000.0,91.5768,91.7026,91.5768,91.6217,9000.0
2015-03-26 11:20:00,101.96,102.2,101.96,102.2,7300.0,91.6307,91.8464,91.6307,91.8464,7300.0
2015-03-26 11:25:00,102.12,102.26,102.1,102.21,3500.0,91.7745,91.9003,91.7565,91.8554,3500.0
2015-03-26 11:30:00,102.2,102.24,102.15,102.2,4100.0,91.8464,91.8824,91.8015,91.8464,4100.0
2015-03-26 11:35:00,102.24,102.27,102.18,102.27,4400.0,91.8824,91.9093,91.8284,91.9093,4400.0
2015-03-26 11:40:00,102.31,102.4,102.31,102.34,2500.0,91.9453,92.0262,91.9453,91.9722,2500.0
2015-03-26 11:45:00,102.33,102.35,102.19,102.2,2800.0,91.9632,91.9812,91.8374,91.8464,2800.0
2015-03-26 11:50:00,102.2,102.2,102.13,102.13,4200.0,91.8464,91.8464,91.7835,91.7835,4200.0
2015-03-26 11:55:00,102.14,102.21,102.12,102.2,2700.0,91.7925,91.8554,91.7745,91.8464,2700.0
2015-03-26 12:00:00,102.23,102.25,102.1,102.12,6500.0,91.8734,91.8913,91.7565,91.7745,6500.0
2015-03-26 12:05:00,102.15,102.22,102.15,102.15,3300.0,91.8015,91.8644,91.8015,91.8015,3300.0
2015-03-26 12:10:00,102.17,102.19,102.13,102.17,6500.0,91.8195,91.8374,91.7835,91.8195,6500.0
2015-03-26 12:15:00,102.2,102.2,102.08,102.08,4000.0,91.8464,91.8464,91.7386,91.7386,4000.0
2015-03-26 12:20:00,102.09,102.09,101.96,102.0,7300.0,91.7476,91.7476,91.6307,91.6667,7300.0
2015-03-26 12:25:00,101.99,102.04,101.98,102.04,3000.0,91.6577,91.7026,91.6487,91.7026,3000.0
2015-03-26 12:30:00,102.01,102.04,101.97,102.02,5300.0,91.6757,91.7026,91.6397,91.6846,5300.0
2015-03-26 12:35:00,102.0,102.03,101.98,102.01,6300.0,91.6667,91.6936,91.6487,91.6757,6300.0
2015-03-26 12:40:00,101.99,102.05,101.94,101.97,8000.0,91.6577,91.7116,91.6128,91.6397,8000.0
2015-03-26 12:45:00,101.99,102.05,101.97,102.01,3300.0,91.6577,91.7116,91.6397,91.6757,3300.0
2015-03-26 12:50:00,102.0,102.14,102.0,102.12,3100.0,91.6667,91.7925,91.6667,91.7745,3100.0
2015-03-26 12:55:00,102.12,102.12,102.0,102.05,4800.0,91.7745,91.7745,91.6667,91.7116,4800.0
2015-03-26 13:00:00,102.04,102.04,102.0,102.0,2200.0,91.7026,91.7026,91.6667,91.6667,2200.0
2015-03-26 13:05:00,102.0,102.05,101.96,102.03,13300.0,91.6667,91.7116,91.6307,91.6936,13300.0
2015-03-26 13:10:00,102.04,102.06,101.89,101.92,10100.0,91.7026,91.7206,91.5678,91.5948,10100.0
2015-03-26 13:15:00,101.91,102.01,101.89,102.01,8200.0,91.5858,91.6757,91.5678,91.6757,8200.0
2015-03-26 13:20:00,102.03,102.03,101.95,102.02,7300.0,91.6936,91.6936,91.6217,91.6846,7300.0
2015-03-26 13:25:00,102.02,102.08,101.95,102.05,6100.0,91.6846,91.7386,91.6217,91.7116,6100.0
2015-03-26 13:30:00,102.04,102.15,102.0,102.04,5000.0,91.7026,91.8015,91.6667,91.7026,5000.0
2015-03-26 13:35:00,102.08,102.08,102.01,102.02,5800.0,91.7386,91.7386,91.6757,91.6846,5800.0
2015-03-26 13:40:00,102.01,102.25,102.01,102.21,5700.0,91.6757,91.8913,91.6757,91.8554,5700.0
2015-03-26 13:45:00,102.22,102.27,102.18,102.23,5400.0,91.8644,91.9093,91.8284,91.8734,5400.0
2015-03-26 13:50:00,102.19,102.24,102.16,102.23,6300.0,91.8374,91.8824,91.8105,91.8734,6300.0
2015-03-26 13:55:00,102.22,102.27,102.19,102.19,3400.0,91.8644,91.9093,91.8374,91.8374,3400.0
2015-03-26 14:00:00,102.18,102.2,102.12,102.12,7300.0,91.8284,91.8464,91.7745,91.7745,7300.0
2015-03-26 14:05:00,102.14,102.14,102.0,102.01,7900.0,91.7925,91.7925,91.6667,91.6757,7900.0
2015-03-26 14:10:00,102.02,102.06,101.95,101.97,11900.0,91.6846,91.7206,91.6217,91.6397,11900.0
2015-03-26 14:15:00,102.0,102.08,102.0,102.05,3900.0,91.6667,91.7386,91.6667,91.7116,3900.0
2015-03-26 14:20:00,102.08,102.08,101.96,101.99,5300.0,91.7386,91.7386,91.6307,91.6577,5300.0
2015-03-26 14:25:00,102.0,102.02,101.97,101.97,7000.0,91.6667,91.6846,91.6397,91.6397,7000.0
2015-03-26 14:30:00,102.0,102.06,102.0,102.04,5200.0,91.6667,91.7206,91.6667,91.7026,5200.0
2015-03-26 14:35:00,102.04,102.1,102.0,102.02,4800.0,91.7026,91.7565,91.6667,91.6846,4800.0
2015-03-26 14:40:00,102.04,102.1,102.03,102.08,6300.0,91.7026,91.7565,91.6936,91.7386,6300.0
2015-03-26 14:45:00,102.08,102.09,101.98,101.99,10100.0,91.7386,91.7476,91.6487,91.6577,10100.0
2015-03-26 14:50:00,101.99,102.03,101.93,102.01,11000.0,91.6577,91.6936,91.6038,91.6757,11000.0
2015-03-26 14:55:00,102.02,102.04,101.95,101.99,17400.0,91.6846,91.7026,91.6217,91.6577,17400.0
2015-03-26 15:00:00,101.95,102.04,101.93,102.01,9100.0,91.6217,91.7026,91.6038,91.6757,9100.0
2015-03-26 15:05:00,102.0,102.05,101.94,102.01,9900.0,91.6667,91.7116,91.6128,91.6757,9900.0
2015-03-26 15:10:00,102.02,102.05,101.95,102.0,12000.0,91.6846,91.7116,91.6217,91.6667,12000.0
2015-03-26 15:15:00,101.97,102.02,101.95,101.98,11500.0,91.6397,91.6846,91.6217,91.6487,11500.0
2015-03-26 15:20:00,101.99,102.03,101.96,101.98,11100.0,91.6577,91.6936,91.6307,91.6487,11100.0
2015-03-26 15:25:00,101.97,102.06,101.97,102.02,13800.0,91.6397,91.7206,91.6397,91.6846,13800.0
2015-03-26 15:30:00,102.01,102.15,101.99,102.11,22700.0,91.6757,91.8015,91.6577,91.7655,22700.0
2015-03-26 15:35:00,102.12,102.22,102.03,102.03,17100.0,91.7745,91.8644,91.6936,91.6936,17100.0
2015-03-26 15:40:00,102.01,102.06,101.96,102.01,21600.0,91.6757,91.7206,91.6307,91.6757,21600.0
2015-03-26 15:45:00,102.01,102.16,102.01,102.16,35500.0,91.6757,91.8105,91.6757,91.8105,35500.0
2015-03-26 15:50:00,102.15,102.18,102.06,102.07,37200.0,91.8015,91.8284,91.7206,91.7296,37200.0
2015-03-26 15:55:00,102.07,102.12,102.0,102.08,62000.0,91.7296,91.7745,91.6667,91.7386,62000.0
2015-03-27 09:30:00,101.8,102.16,101.7,101.94,10800.0,91.4869,91.8105,91.3971,91.6128,10800.0
2015-03-27 09:35:00,101.95,102.45,101.86,102.36,7400.0,91.6217,92.0711,91.5409,91.9902,7400.0
2015-03-27 09:40:00,102.36,102.43,102.19,102.35,13600.0,91.9902,92.0531,91.8374,91.9812,13600.0
2015-03-27 09:45:00,102.36,102.69,102.36,102.69,6700.0,91.9902,92.2868,91.9902,92.2868,6700.0
2015-03-27 09:50:00,102.75,102.76,102.45,102.76,6400.0,92.3407,92.3497,92.0711,92.3497,6400.0
2015-03-27 09:55:00,102.8,102.81,102.57,102.64,9100.0,92.3856,92.3946,92.1789,92.2418,9100.0
2015-03-27 10:00:00,102.61,102.63,102.36,102.6,5700.0,92.2149,92.2329,91.9902,92.2059,5700.0
2015-03-27 10:05:00,102.68,102.72,102.47,102.5,4800.0,92.2778,92.3137,92.0891,92.116,4800.0
2015-03-27 10:10:00,102.5,102.52,102.28,102.41,5900.0,92.116,92.134,91.9183,92.0351,5900.0
2015-03-27 10:15:00,102.37,102.44,102.31,102.44,6500.0,91.9992,92.0621,91.9453,92.0621,6500.0
2015-03-27 10:20:00,102.46,102.64,102.46,102.63,6800.0,92.0801,92.2418,92.0801,92.2329,6800.0
2015-03-27 10:25:00,102.67,102.67,102.55,102.57,2900.0,92.2688,92.2688,92.161,92.1789,2900.0
2015-03-27 10:30:00,102.58,102.58,102.41,102.41,4900.0,92.1879,92.1879,92.0351,92.0351,4900.0
2015-03-27 10:35:00,102.44,102.68,102.42,102.66,6500.0,92.0621,92.2778,92.0441,92.2598,6500.0
2015-03-27 10:40:00,102.66,102.66,102.54,102.58,3100.0,92.2598,92.2598,92.152,92.1879,3100.0
2015-03-27 10:45:00,102.55,102.55,102.33,102.4,6300.0,92.161,92.161,91.9632,92.0262,6300.0
2015-03-27 10:50:00,102.41,102.49,102.35,102.39,6200.0,92.0351,92.107,91.9812,92.0172,6200.0
2015-03-27 10:55:00,102.43,102.6,102.39,102.6,5800.0,92.0531,92.2059,92.0172,92.2059,5800.0
2015-03-27 11:00:00,102.59,102.59,102.47,102.47,1900.0,92.1969,92.1969,92.0891,92.0891,1900.0
2015-03-27 11:05:00,102.49,102.52,102.47,102.5,3300.0,92.107,92.134,92.0891,92.116,3300.0
2015-03-27 11:10:00,102.47,102.63,102.47,102.62,3200.0,92.0891,92.2329,92.0891,92.2239,3200.0
2015-03-27 11:15:00,102.59,102.59,102.39,102.39,16000.0,92.1969,92.1969,92.0172,92.0172,16000.0
2015-03-27 11:20:00,102.42,102.46,102.4,102.45,2400.0,92.0441,92.0801,92.0262,92.0711,2400.0
2015-03-27 11:25:00,102.45,102.45,102.31,102.31,5800.0,92.0711,92.0711,91.9453,91.9453,5800.0
2015-03-27 11:30:00,102.35,102.5,102.35,102.47,13700.0,91.9812,92.116,91.9812,92.0891,13700.0
2015-03-27 11:35:00,102.45,102.47,102.4,102.46,5300.0,92.0711,92.0891,92.0262,92.0801,5300.0
2015-03-27 11:40:00,102.46,102.47,102.37,102.37,3800.0,92.0801,92.0891,91.9992,91.9992,3800.0
2015-03-27 11:45:00,102.37,102.44,102.37,102.38,9500.0,91.9992,92.0621,91.9992,92.0082,9500.0
2015-03-27 11:50:00,102.35,102.43,102.32,102.35,13400.0,91.9812,92.0531,91.9543,91.9812,13400.0
2015-03-27 11:55:00,102.34,102.38,102.23,102.36,6700.0,91.9722,92.0082,91.8734,91.9902,6700.0
2015-03-27 12:00:00,102.35,102.36,102.3,102.34,3500.0,91.9812,91.9902,91.9363,91.9722,3500.0
2015-03-27 12:05:00,102.33,102.41,102.33,102.39,3400.0,91.9632,92.0351,91.9632,92.0172,3400.0
2015-03-27 12:10:00,102.41,102.43,102.38,102.41,5000.0,92.0351,92.0531,92.0082,92.0351,5000.0
2015-03-27 12:15:00,102.44,102.44,102.34,102.34,2400.0,92.0621,92.0621,91.9722,91.9722,2400.0
2015-03-27 12:20:00,102.34,102.42,102.32,102.42,4100.0,91.9722,92.0441,91.9543,92.0441,4100.0
2015-03-27 12:25:00,102.42,102.46,102.31,102.4,5000.0,92.0441,92.0801,91.9453,92.0262,5000.0
2015-03-27 12:30:00,102.4,102.54,102.37,102.47,6400.0,92.0262,92.152,91.9992,92.0891,6400.0
2015-03-27 12:35:00,102.47,102.53,102.33,102.42,9100.0,92.0891,92.143,91.9632,92.0441,9100.0
2015-03-27 12:40:00,102.43,102.46,102.34,102.34,6700.0,92.0531,92.0801,91.9722,91.9722,6700.0
2015-03-27 12:45:00,102.35,102.4,102.31,102.39,3600.0,91.9812,92.0262,91.9453,92.0172,3600.0
2015-03-27 12:50:00,102.37,102.42,102.37,102.4,9000.0,91.9992,92.0441,91.9992,92.0262,9000.0
2015-03-27 12:55:00,102.4,102.42,102.38,102.41,11900.0,92.0262,92.0441,92.0082,92.0351,11900.0
2015-03-27 13:00:00,102.39,102.42,102.35,102.42,4600.0,92.0172,92.0441,91.9812,92.0441,4600.0
2015-03-27 13:05:00,102.42,102.42,102.35,102.41,4400.0,92.0441,92.0441,91.9812,92.0351,4400.0
2015-03-27 13:10:00,102.41,102.42,102.36,102.36,2300.0,92.0351,92.0441,91.9902,91.9902,2300.0
2015-03-27 13:15:00,102.36,102.42,102.36,102.41,6800.0,91.9902,92.0441,91.9902,92.0351,6800.0
2015-03-27 13:20:00,102.42,102.47,102.41,102.45,10900.0,92.0441,92.0891,92.0351,92.0711,10900.0
2015-03-27 13:25:00,102.45,102.47,102.38,102.39,8600.0,92.0711,92.0891,92.0082,92.0172,8600.0
2015-03-27 13:30:00,102.37,102.42,102.37,102.41,6200.0,91.9992,92.0441,91.9992,92.0351,6200.0
2015-03-27 13:35:00,102.4,102.48,102.39,102.48,5900.0,92.0262,92.098,92.0172,92.098,5900.0
2015-03-27 13:40:00,102.47,102.56,102.46,102.49,7200.0,92.0891,92.1699,92.0801,92.107,7200.0
2015-03-27 13:45:00,102.49,102.49,102.37,102.41,4800.0,92.107,92.107,91.9992,92.0351,4800.0
2015-03-27 13:50:00,102.42,102.45,102.4,102.4,4000.0,92.0441,92.0711,92.0262,92.0262,4000.0
2015-03-27 13:55:00,102.39,102.51,102.38,102.46,6800.0,92.0172,92.125,92.0082,92.0801,6800.0
2015-03-27 14:00:00,102.44,102.5,102.41,102.5,3000.0,92.0621,92.116,92.0351,92.116,3000.0
2015-03-27 14:05:00,102.53,102.55,102.48,102.55,4600.0,92.143,92.161,92.098,92.161,4600.0
2015-03-27 14:10:00,102.55,102.56,102.48,102.48,6700.0,92.161,92.1699,92.098,92.098,6700.0
2015-03-27 14:15:00,102.46,102.49,102.36,102.42,5500.0,92.0801,92.107,91.9902,92.0441,5500.0
2015-03-27 14:20:00,102.4,102.44,102.38,102.39,5800.0,92.0262,92.0621,92.0082,92.0172,5800.0
2015-03-27 14:25:00,102.4,102.42,102.34,102.36,6300.0,92.0262,92.0441,91.9722,91.9902,6300.0
2015-03-27 14:30:00,102.38,102.39,102.34,102.37,4400.0,92.0082,92.0172,91.9722,91.9992,4400.0
2015-03-27 14:35:00,102.36,102.37,102.24,102.26,6500.0,91.9902,91.9992,91.8824,91.9003,6500.0
2015-03-27 14:40:00,102.26,102.45,102.26,102.4,12100.0,91.9003,92.0711,91.9003,92.0262,12100.0
2015-03-27 14:45:00,102.4,102.46,102.35,102.45,7400.0,92.0262,92.0801,91.9812,92.0711,7400.0
2015-03-27 14:50:00,102.46,102.46,102.38,102.42,3200.0,92.0801,92.0801,92.0082,92.0441,3200.0
2015-03-27 14:55:00,102.42,102.54,102.41,102.54,5800.0,92.0441,92.152,92.0351,92.152,5800.0
2015-03-27 15:00:00,102.54,102.54,102.47,102.49,7700.0,92.152,92.152,92.0891,92.107,7700.0
2015-03-27 15:05:00,102.5,102.52,102.43,102.5,9600.0,92.116,92.134,92.0531,92.116,9600.0
2015-03-27 15:10:00,102.49,102.51,102.44,102.48,10000.0,92.107,92.125,92.0621,92.098,10000.0
2015-03-27 15:15:00,102.48,102.51,102.46,102.46,9700.0,92.098,92.125,92.0801,92.0801,9700.0
2015-03-27 15:20:00,102.48,102.51,102.44,102.5,9400.0,92.098,92.125,92.0621,92.116,9400.0
2015-03-27 15:25:00,102.51,102.51,102.44,102.47,14500.0,92.125,92.125,92.0621,92.0891,14500.0
2015-03-27 15:30:00,102.47,102.54,102.45,102.53,15400.0,92.0891,92.152,92.0711,92.143,15400.0
2015-03-27 15:35:00,102.51,102.55,102.45,102.53,32900.0,92.125,92.161,92.0711,92.143,32900.0
2015-03-27 15:40:00,102.52,102.56,102.46,102.48,18400.0,92.134,92.1699,92.0801,92.098,18400.0
2015-03-27 15:45:00,102.47,102.5,102.35,102.43,34600.0,92.0891,92.116,91.9812,92.0531,34600.0
2015-03-27 15:50:00,102.43,102.49,102.41,102.49,23700.0,92.0531,92.107,92.0351,92.107,23700.0
2015-03-27 15:55:00,102.49,102.51,102.45,102.49,63400.0,92.107,92.125,92.0711,92.107,63400.0
2015-03-30 09:30:00,103.36,103.36,102.83,103.06,25500.0,92.8889,92.8889,92.4126,92.6193,25500.0
2015-03-30 09:35:00,103.14,103.57,103.14,103.57,4800.0,92.6912,93.0776,92.6912,93.0776,4800.0
2015-03-30 09:40:00,103.57,103.8,103.52,103.72,7900.0,93.0776,93.2843,93.0327,93.2124,7900.0
2015-03-30 09:45:00,103.69,103.88,103.69,103.83,2000.0,93.1855,93.3562,93.1855,93.3113,2000.0
2015-03-30 09:50:00,103.83,103.94,103.77,103.94,4400.0,93.3113,93.4101,93.2574,93.4101,4400.0
2015-03-30 09:55:00,103.95,104.0,103.89,103.9,3400.0,93.4191,93.4641,93.3652,93.3742,3400.0
2015-03-30 10:00:00,103.9,103.98,103.78,103.8,3900.0,93.3742,93.4461,93.2663,93.2843,3900.0
2015-03-30 10:05:00,103.79,103.82,103.76,103.82,5900.0,93.2753,93.3023,93.2484,93.3023,5900.0
2015-03-30 10:10:00,103.83,103.85,103.74,103.81,6000.0,93.3113,93.3293,93.2304,93.2933,6000.0
2015-03-30 10:15:00,103.79,103.83,103.76,103.8,6600.0,93.2753,93.3113,93.2484,93.2843,6600.0
2015-03-30 10:20:00,103.8,103.8,103.68,103.73,10200.0,93.2843,93.2843,93.1765,93.2214,10200.0
2015-03-30 10:25:00,103.71,103.72,103.63,103.72,13300.0,93.2034,93.2124,93.1315,93.2124,13300.0
2015-03-30 10:30:00,103.7,103.73,103.67,103.69,20000.0,93.1945,93.2214,93.1675,93.1855,20000.0
2015-03-30 10:35:00,103.71,103.71,103.57,103.64,3700.0,93.2034,93.2034,93.0776,93.1405,3700.0
2015-03-30 10:40:00,103.64,103.67,103.58,103.67,7100.0,93.1405,93.1675,93.0866,93.1675,7100.0
2015-03-30 10:45:00,103.68,103.7,103.65,103.69,9400.0,93.1765,93.1945,93.1495,93.1855,9400.0
2015-03-30 10:50:00,103.68,103.73,103.67,103.73,2600.0,93.1765,93.2214,93.1675,93.2214,2600.0
2015-03-30 10:55:00,103.71,103.73,103.68,103.7,6500.0,93.2034,93.2214,93.1765,93.1945,6500.0
2015-03-30 11:00:00,103.73,103.73,103.65,103.7,7500.0,93.2214,93.2214,93.1495,93.1945,7500.0
2015-03-30 11:05:00,103.69,103.73,103.67,103.72,20900.0,93.1855,93.2214,93.1675,93.2124,20900.0
2015-03-30 11:10:00,103.7,103.73,103.68,103.71,3700.0,93.1945,93.2214,93.1765,93.2034,3700.0
2015-03-30 11:15:00,103.7,103.72,103.68,103.7,6700.0,93.1945,93.2124,93.1765,93.1945,6700.0
2015-03-30 11:20:00,103.7,103.72,103.68,103.71,3800.0,93.1945,93.2124,93.1765,93.2034,3800.0
2015-03-30 11:25:00,103.71,103.73,103.67,103.68,5100.0,93.2034,93.2214,93.1675,93.1765,5100.0
2015-03-30 11:30:00,103.71,103.73,103.68,103.69,4800.0,93.2034,93.2214,93.1765,93.1855,4800.0
2015-03-30 11:35:00,103.69,103.72,103.69,103.69,1700.0,93.1855,93.2124,93.1855,93.1855,1700.0
2015-03-30 11:40:00,103.7,103.76,103.68,103.69,16800.0,93.1945,93.2484,93.1765,93.1855,16800.0
2015-03-30 11:45:00,103.69,103.72,103.67,103.72,5200.0,93.1855,93.2124,93.1675,93.2124,5200.0
2015-03-30 11:50:00,103.7,103.73,103.69,103.71,2000.0,93.1945,93.2214,93.1855,93.2034,2000.0
2015-03-30 11:55:00,103.7,103.74,103.67,103.7,3500.0,93.1945,93.2304,93.1675,93.1945,3500.0
2015-03-30 12:00:00,103.7,103.72,103.69,103.7,7900.0,93.1945,93.2124,93.1855,93.1945,7900.0
2015-03-30 12:05:00,103.7,103.73,103.69,103.7,2900.0,93.1945,93.2214,93.1855,93.1945,2900.0
2015-03-30 12:10:00,103.7,103.78,103.68,103.77,3300.0,93.1945,93.2663,93.1765,93.2574,3300.0
2015-03-30 12:15:00,103.77,103.85,103.73,103.81,2800.0,93.2574,93.3293,93.2214,93.2933,2800.0
2015-03-30 12:20:00,103.79,103.81,103.75,103.81,3700.0,93.2753,93.2933,93.2394,93.2933,3700.0
2015-03-30 12:25:00,103.82,103.86,103.82,103.84,1300.0,93.3023,93.3382,93.3023,93.3203,1300.0
2015-03-30 12:30:00,103.88,103.88,103.81,103.83,3300.0,93.3562,93.3562,93.2933,93.3113,3300.0
2015-03-30 12:35:00,103.85,103.85,103.8,103.8,1400.0,93.3293,93.3293,93.2843,93.2843,1400.0
2015-03-30 12:40:00,103.8,103.87,103.8,103.85,3400.0,93.2843,93.3472,93.2843,93.3293,3400.0
2015-03-30 12:45:00,103.86,103.94,103.85,103.88,2100.0,93.3382,93.4101,93.3293,93.3562,2100.0
2015-03-30 12:50:00,103.91,103.91,103.83,103.88,1600.0,93.3832,93.3832,93.3113,93.3562,1600.0
2015-03-30 12:55:00,103.85,103.88,103.8,103.85,3400.0,93.3293,93.3562,93.2843,93.3293,3400.0
2015-03-30 13:00:00,103.87,103.91,103.85,103.91,2000.0,93.3472,93.3832,93.3293,93.3832,2000.0
2015-03-30 13:05:00,103.89,103.91,103.86,103.87,4100.0,93.3652,93.3832,93.3382,93.3472,4100.0
2015-03-30 13:10:00,103.86,103.89,103.85,103.87,2800.0,93.3382,93.3652,93.3293,93.3472,2800.0
2015-03-30 13:15:00,103.88,103.92,103.88,103.91,3300.0,93.3562,93.3922,93.3562,93.3832,3300.0
2015-03-30 13:20:00,103.91,104.04,103.88,104.02,8500.0,93.3832,93.5,93.3562,93.482,8500.0
2015-03-30 13:25:00,104.03,104.08,104.02,104.05,6100.0,93.491,93.536,93.482,93.509,6100.0
2015-03-30 13:30:00,104.08,104.1,104.01,104.06,5200.0,93.536,93.5539,93.473,93.518,5200.0
2015-03-30 13:35:00,104.08,104.11,104.06,104.08,6700.0,93.536,93.5629,93.518,93.536,6700.0
2015-03-30 13:40:00,104.09,104.11,104.05,104.06,6600.0,93.5449,93.5629,93.509,93.518,6600.0
2015-03-30 13:45:00,104.07,104.08,104.04,104.06,3300.0,93.527,93.536,93.5,93.518,3300.0
2015-03-30 13:50:00,104.06,104.06,104.0,104.01,7600.0,93.518,93.518,93.4641,93.473,7600.0
2015-03-30 13:55:00,104.03,104.07,104.03,104.04,3000.0,93.491,93.527,93.491,93.5,3000.0
2015-03-30 14:00:00,104.03,104.03,103.99,104.0,4700.0,93.491,93.491,93.4551,93.4641,4700.0
2015-03-30 14:05:00,104.01,104.02,103.98,103.99,5500.0,93.473,93.482,93.4461,93.4551,5500.0
2015-03-30 14:10:00,103.99,104.02,103.99,104.01,5700.0,93.4551,93.482,93.4551,93.473,5700.0
2015-03-30 14:15:00,104.02,104.02,103.97,103.99,29100.0,93.482,93.482,93.4371,93.4551,29100.0
2015-03-30 14:20:00,104.0,104.0,103.99,104.0,7500.0,93.4641,93.4641,93.4551,93.4641,7500.0
2015-03-30 14:25:00,103.99,104.02,103.98,104.01,8400.0,93.4551,93.482,93.4461,93.473,8400.0
2015-03-30 14:30:00,104.02,104.04,104.0,104.0,4900.0,93.482,93.5,93.4641,93.4641,4900.0
2015-03-30 14:35:00,104.0,104.02,103.98,104.0,2900.0,93.4641,93.482,93.4461,93.4641,2900.0
2015-03-30 14:40:00,103.99,104.01,103.94,104.01,6900.0,93.4551,93.473,93.4101,93.473,6900.0
2015-03-30 14:45:00,104.0,104.04,103.97,104.01,5800.0,93.4641,93.5,93.4371,93.473,5800.0
2015-03-30 14:50:00,104.04,104.04,103.98,103.99,8300.0,93.5,93.5,93.4461,93.4551,8300.0
2015-03-30 14:55:00,104.0,104.08,104.0,104.08,3300.0,93.4641,93.536,93.4641,93.536,3300.0
2015-03-30 15:00:00,104.09,104.1,104.0,104.01,4700.0,93.5449,93.5539,93.4641,93.473,4700.0
2015-03-30 15:05:00,104.01,104.06,104.01,104.05,3500.0,93.473,93.518,93.473,93.509,3500.0
2015-03-30 15:10:00,104.05,104.07,104.05,104.05,3200.0,93.509,93.527,93.509,93.509,3200.0
2015-03-30 15:15:00,104.06,104.36,104.03,104.36,19700.0,93.518,93.7876,93.491,93.7876,19700.0
2015-03-30 15:20:00,104.33,104.33,104.21,104.23,13400.0,93.7606,93.7606,93.6528,93.6708,13400.0
2015-03-30 15:25:00,104.21,104.24,104.01,104.07,21500.0,93.6528,93.6797,93.473,93.527,21500.0
2015-03-30 15:30:00,104.04,104.05,103.98,104.02,7300.0,93.5,93.509,93.4461,93.482,7300.0
2015-03-30 15:35:00,104.03,104.16,104.0,104.01,8800.0,93.491,93.6079,93.4641,93.473,8800.0
2015-03-30 15:40:00,104.02,104.07,104.01,104.02,11500.0,93.482,93.527,93.473,93.482,11500.0
2015-03-30 15:45:00,104.04,104.12,104.0,104.0,14100.0,93.5,93.5719,93.4641,93.4641,14100.0
2015-03-30 15:50:00,104.03,104.08,104.01,104.05,20400.0,93.491,93.536,93.473,93.509,20400.0
2015-03-30 15:55:00,104.05,104.15,104.04,104.11,44300.0,93.509,93.5989,93.5,93.5629,44300.0
2015-03-31 09:30:00,103.68,103.93,102.93,103.8,21700.0,93.1765,93.4012,92.5025,93.2843,21700.0
2015-03-31 09:35:00,103.8,104.0,103.57,104.0,8500.0,93.2843,93.4641,93.0776,93.4641,8500.0
2015-03-31 09:40:00,103.97,104.04,103.7,103.7,9900.0,93.4371,93.5,93.1945,93.1945,9900.0
2015-03-31 09:45:00,103.67,103.96,103.6,103.77,13500.0,93.1675,93.4281,93.1046,93.2574,13500.0
2015-03-31 09:50:00,103.74,103.97,103.61,103.9,6200.0,93.2304,93.4371,93.1136,93.3742,6200.0
2015-03-31 09:55:00,103.84,104.08,103.83,104.02,5300.0,93.3203,93.536,93.3113,93.482,5300.0
2015-03-31 10:00:00,104.0,104.04,103.94,103.97,5500.0,93.4641,93.5,93.4101,93.4371,5500.0
2015-03-31 10:05:00,103.98,104.05,103.92,104.05,10100.0,93.4461,93.509,93.3922,93.509,10100.0
2015-03-31 10:10:00,104.04,104.05,103.86,103.9,7100.0,93.5,93.509,93.3382,93.3742,7100.0
2015-03-31 10:15:00,103.88,104.12,103.87,104.12,19700.0,93.3562,93.5719,93.3472,93.5719,19700.0
2015-03-31 10:20:00,104.06,104.16,104.06,104.12,5100.0,93.518,93.6079,93.518,93.5719,5100.0
2015-03-31 10:25:00,104.11,104.15,103.99,104.01,4800.0,93.5629,93.5989,93.4551,93.473,4800.0
2015-03-31 10:30:00,104.05,104.05,103.97,104.0,10500.0,93.509,93.509,93.4371,93.4641,10500.0
2015-03-31 10:35:00,103.97,104.03,103.96,104.02,8000.0,93.4371,93.491,93.4281,93.482,8000.0
2015-03-31 10:40:00,104.01,104.06,104.0,104.05,6300.0,93.473,93.518,93.4641,93.509,6300.0
2015-03-31 10:45:00,104.05,104.12,104.02,104.04,6500.0,93.509,93.5719,93.482,93.5,6500.0
2015-03-31 10:50:00,104.04,104.19,103.99,103.99,51800.0,93.5,93.6348,93.4551,93.4551,51800.0
2015-03-31 10:55:00,104.0,104.17,103.99,104.13,4100.0,93.4641,93.6168,93.4551,93.5809,4100.0
2015-03-31 11:00:00,104.11,104.25,104.1,104.22,3700.0,93.5629,93.6887,93.5539,93.6618,3700.0
2015-03-31 11:05:00,104.22,104.27,104.17,104.27,4100.0,93.6618,93.7067,93.6168,93.7067,4100.0
2015-03-31 11:10:00,104.24,104.38,104.24,104.37,5600.0,93.6797,93.8056,93.6797,93.7966,5600.0
2015-03-31 11:15:00,104.36,104.36,104.26,104.31,3300.0,93.7876,93.7876,93.6977,93.7427,3300.0
2015-03-31 11:20:00,104.32,104.33,104.25,104.29,5900.0,93.7516,93.7606,93.6887,93.7247,5900.0
2015-03-31 11:25:00,104.27,104.31,104.24,104.25,5700.0,93.7067,93.7427,93.6797,93.6887,5700.0
2015-03-31 11:30:00,104.22,104.22,103.97,104.0,6800.0,93.6618,93.6618,93.4371,93.4641,6800.0
2015-03-31 11:35:00,104.0,104.09,103.96,104.09,5400.0,93.4641,93.5449,93.4281,93.5449,5400.0
2015-03-31 11:40:00,104.08,104.08,103.98,104.0,7300.0,93.536,93.536,93.4461,93.4641,7300.0
2015-03-31 11:45:00,104.0,104.1,104.0,104.1,3200.0,93.4641,93.5539,93.4641,93.5539,3200.0
2015-03-31 11:50:00,104.12,104.12,103.98,104.03,8100.0,93.5719,93.5719,93.4461,93.491,8100.0
2015-03-31 11:55:00,104.03,104.03,103.89,103.9,5900.0,93.491,93.491,93.3652,93.3742,5900.0
2015-03-31 12:00:00,103.9,103.95,103.83,103.94,14600.0,93.3742,93.4191,93.3113,93.4101,14600.0
2015-03-31 12:05:00,103.96,103.99,103.96,103.98,3900.0,93.4281,93.4551,93.4281,93.4461,3900.0
2015-03-31 12:10:00,103.97,103.99,103.95,103.97,4000.0,93.4371,93.4551,93.4191,93.4371,4000.0
2015-03-31 12:15:00,104.0,104.03,103.97,104.01,5700.0,93.4641,93.491,93.4371,93.473,5700.0
2015-03-31 12:20:00,104.02,104.05,103.97,103.99,3000.0,93.482,93.509,93.4371,93.4551,3000.0
2015-03-31 12:25:00,103.99,104.04,103.96,104.01,5800.0,93.4551,93.5,93.4281,93.473,5800.0
2015-03-31 12:30:00,104.0,104.03,103.96,104.02,7500.0,93.4641,93.491,93.4281,93.482,7500.0
2015-03-31 12:35:00,104.05,104.14,104.05,104.13,5400.0,93.509,93.5899,93.509,93.5809,5400.0
2015-03-31 12:40:00,104.12,104.12,104.08,104.09,5200.0,93.5719,93.5719,93.536,93.5449,5200.0
2015-03-31 12:45:00,104.08,104.12,104.08,104.11,8100.0,93.536,93.5719,93.536,93.5629,8100.0
2015-03-31 12:50:00,104.1,104.15,104.08,104.11,7300.0,93.5539,93.5989,93.536,93.5629,7300.0
2015-03-31 12:55:00,104.1,104.15,104.08,104.1,8700.0,93.5539,93.5989,93.536,93.5539,8700.0
2015-03-31 13:00:00,104.12,104.13,104.07,104.08,6400.0,93.5719,93.5809,93.527,93.536,6400.0
2015-03-31 13:05:00,104.09,104.3,104.07,104.19,12100.0,93.5449,93.7337,93.527,93.6348,12100.0
2015-03-31 13:10:00,104.2,104.2,104.11,104.11,2000.0,93.6438,93.6438,93.5629,93.5629,2000.0
2015-03-31 13:15:00,104.13,104.19,104.11,104.18,6300.0,93.5809,93.6348,93.5629,93.6258,6300.0
2015-03-31 13:20:00,104.23,104.27,104.21,104.27,3600.0,93.6708,93.7067,93.6528,93.7067,3600.0
2015-03-31 13:25:00,104.28,104.29,104.24,104.27,3200.0,93.7157,93.7247,93.6797,93.7067,3200.0
2015-03-31 13:30:00,104.24,104.35,104.2,104.33,5300.0,93.6797,93.7786,93.6438,93.7606,5300.0
2015-03-31 13:35:00,104.32,104.32,104.22,104.22,3400.0,93.7516,93.7516,93.6618,93.6618,3400.0
2015-03-31 13:40:00,104.23,104.36,104.22,104.34,5600.0,93.6708,93.7876,93.6618,93.7696,5600.0
2015-03-31 13:45:00,104.33,104.33,104.13,104.13,5000.0,93.7606,93.7606,93.5809,93.5809,5000.0
2015-03-31 13:50:00,104.14,104.14,104.02,104.02,4500.0,93.5899,93.5899,93.482,93.482,4500.0
2015-03-31 13:55:00,104.0,104.08,103.95,104.05,6800.0,93.4641,93.536,93.4191,93.509,6800.0
2015-03-31 14:00:00,104.05,104.11,104.04,104.1,3300.0,93.509,93.5629,93.5,93.5539,3300.0
2015-03-31 14:05:00,104.11,104.26,104.1,104.16,5200.0,93.5629,93.6977,93.5539,93.6079,5200.0
2015-03-31 14:10:00,104.18,104.22,104.13,104.22,4300.0,93.6258,93.6618,93.5809,93.6618,4300.0
2015-03-31 14:15:00,104.21,104.22,104.19,104.22,5800.0,93.6528,93.6618,93.6348,93.6618,5800.0
2015-03-31 14:20:00,104.19,104.35,104.15,104.35,7000.0,93.6348,93.7786,93.5989,93.7786,7000.0
2015-03-31 14:25:00,104.36,104.36,104.2,104.22,5200.0,93.7876,93.7876,93.6438,93.6618,5200.0
2015-03-31 14:30:00,104.25,104.26,104.07,104.07,21900.0,93.6887,93.6977,93.527,93.527,21900.0
2015-03-31 14:35:00,104.09,104.25,104.08,104.25,5900.0,93.5449,93.6887,93.536,93.6887,5900.0
2015-03-31 14:40:00,104.27,104.29,104.22,104.22,7600.0,93.7067,93.7247,93.6618,93.6618,7600.0
2015-03-31 14:45:00,104.22,104.4,104.22,104.4,6500.0,93.6618,93.8235,93.6618,93.8235,6500.0
2015-03-31 14:50:00,104.4,104.42,104.24,104.24,6700.0,93.8235,93.8415,93.6797,93.6797,6700.0
2015-03-31 14:55:00,104.24,104.31,104.21,104.31,6300.0,93.6797,93.7427,93.6528,93.7427,6300.0
2015-03-31 15:00:00,104.31,104.32,104.1,104.19,10700.0,93.7427,93.7516,93.5539,93.6348,10700.0
2015-03-31 15:05:00,104.17,104.19,104.08,104.13,9600.0,93.6168,93.6348,93.536,93.5809,9600.0
2015-03-31 15:10:00,104.14,104.21,104.07,104.09,14000.0,93.5899,93.6528,93.527,93.5449,14000.0
2015-03-31 15:15:00,104.06,104.07,103.88,103.91,22500.0,93.518,93.527,93.3562,93.3832,22500.0
2015-03-31 15:20:00,103.93,103.99,103.81,103.84,15000.0,93.4012,93.4551,93.2933,93.3203,15000.0
2015-03-31 15:25:00,103.85,103.93,103.84,103.88,8700.0,93.3293,93.4012,93.3203,93.3562,8700.0
2015-03-31 15:30:00,103.87,103.87,103.74,103.83,23700.0,93.3472,93.3472,93.2304,93.3113,23700.0
2015-03-31 15:35:00,103.84,103.94,103.84,103.94,12700.0,93.3203,93.4101,93.3203,93.4101,12700.0
2015-03-31 15:40:00,103.93,103.97,103.89,103.93,21600.0,93.4012,93.4371,93.3652,93.4012,21600.0
2015-03-31 15:45:00,103.9,103.91,103.75,103.77,56100.0,93.3742,93.3832,93.2394,93.2574,56100.0
2015-03-31 15:50:00,103.75,103.81,103.67,103.68,29900.0,93.2394,93.2933,93.1675,93.1765,29900.0
2015-03-31 15:55:00,103.67,103.93,103.67,103.77,67300.0,93.1675,93.4012,93.1675,93.2574,67300.0
2015-04-01 09:30:00,102.91,103.74,102.91,103.4,20400.0,92.4845,93.2304,92.4845,92.9248,20400.0
2015-04-01 09:35:00,103.46,103.46,102.74,102.82,10900.0,92.9788,92.9788,92.3317,92.4036,10900.0
2015-04-01 09:40:00,102.82,102.86,102.45,102.64,10000.0,92.4036,92.4395,92.0711,92.2418,10000.0
2015-04-01 09:45:00,102.63,102.86,102.58,102.64,10500.0,92.2329,92.4395,92.1879,92.2418,10500.0
2015-04-01 09:50:00,102.61,102.66,102.44,102.65,7600.0,92.2149,92.2598,92.0621,92.2508,7600.0
2015-04-01 09:55:00,102.65,102.65,102.47,102.54,7100.0,92.2508,92.2508,92.0891,92.152,7100.0
2015-04-01 10:00:00,102.56,102.73,102.49,102.67,5400.0,92.1699,92.3227,92.107,92.2688,5400.0
2015-04-01 10:05:00,102.67,102.71,102.54,102.6,4000.0,92.2688,92.3047,92.152,92.2059,4000.0
2015-04-01 10:10:00,102.61,102.81,102.55,102.71,4800.0,92.2149,92.3946,92.161,92.3047,4800.0
2015-04-01 10:15:00,102.7,102.95,102.65,102.95,3500.0,92.2958,92.5204,92.2508,92.5204,3500.0
2015-04-01 10:20:00,102.96,103.16,102.95,103.09,5200.0,92.5294,92.7092,92.5204,92.6462,5200.0
2015-04-01 10:25:00,103.12,103.28,103.12,103.26,6300.0,92.6732,92.817,92.6732,92.799,6300.0
2015-04-01 10:30:00,103.26,103.45,103.26,103.38,7600.0,92.799,92.9698,92.799,92.9069,7600.0
2015-04-01 10:35:00,103.36,103.57,103.33,103.57,17300.0,92.8889,93.0776,92.8619,93.0776,17300.0
2015-04-01 10:40:00,103.54,103.78,103.54,103.68,10600.0,93.0507,93.2663,93.0507,93.1765,10600.0
2015-04-01 10:45:00,103.68,103.87,103.67,103.87,7000.0,93.1765,93.3472,93.1675,93.3472,7000.0
2015-04-01 10:50:00,103.85,103.93,103.7,103.75,15700.0,93.3293,93.4012,93.1945,93.2394,15700.0
2015-04-01 10:55:00,103.71,103.76,103.67,103.76,7700.0,93.2034,93.2484,93.1675,93.2484,7700.0
2015-04-01 11:00:00,103.76,103.76,103.63,103.68,5200.0,93.2484,93.2484,93.1315,93.1765,5200.0
2015-04-01 11:05:00,103.66,103.87,103.65,103.84,5200.0,93.1585,93.3472,93.1495,93.3203,5200.0
2015-04-01 11:10:00,103.85,104.13,103.84,104.13,4800.0,93.3293,93.5809,93.3203,93.5809,4800.0
2015-04-01 11:15:00,104.12,104.12,103.94,103.98,7300.0,93.5719,93.5719,93.4101,93.4461,7300.0
2015-04-01 11:20:00,103.98,104.0,103.86,103.91,3700.0,93.4461,93.4641,93.3382,93.3832,3700.0
2015-04-01 11:25:00,103.88,103.93,103.83,103.88,10100.0,93.3562,93.4012,93.3113,93.3562,10100.0
2015-04-01 11:30:00,103.93,104.02,103.87,103.89,9700.0,93.4012,93.482,93.3472,93.3652,9700.0
2015-04-01 11:35:00,103.88,103.98,103.87,103.91,5100.0,93.3562,93.4461,93.3472,93.3832,5100.0
2015-04-01 11:40:00,103.94,103.95,103.88,103.93,10500.0,93.4101,93.4191,93.3562,93.4012,10500.0
2015-04-01 11:45:00,103.92,103.94,103.85,103.94,7300.0,93.3922,93.4101,93.3293,93.4101,7300.0
2015-04-01 11:50:00,103.96,103.98,103.9,103.91,5900.0,93.4281,93.4461,93.3742,93.3832,5900.0
2015-04-01 11:55:00,103.95,103.95,103.79,103.8,5600.0,93.4191,93.4191,93.2753,93.2843,5600.0
2015-04-01 12:00:00,103.82,103.99,103.81,103.98,15100.0,93.3023,93.4551,93.2933,93.4461,15100.0
2015-04-01 12:05:00,103.98,104.08,103.95,104.08,7900.0,93.4461,93.536,93.4191,93.536,7900.0
2015-04-01 12:10:00,104.08,104.16,103.95,104.07,7000.0,93.536,93.6079,93.4191,93.527,7000.0
2015-04-01 12:15:00,104.06,104.1,103.99,104.08,5700.0,93.518,93.5539,93.4551,93.536,5700.0
2015-04-01 12:20:00,104.02,104.09,103.94,104.02,5800.0,93.482,93.5449,93.4101,93.482,5800.0
2015-04-01 12:25:00,104.04,104.18,104.04,104.18,2600.0,93.5,93.6258,93.5,93.6258,2600.0
2015-04-01 12:30:00,104.18,104.18,104.03,104.1,6000.0,93.6258,93.6258,93.491,93.5539,6000.0
2015-04-01 12:35:00,104.08,104.1,104.03,104.07,3900.0,93.536,93.5539,93.491,93.527,3900.0
2015-04-01 12:40:00,104.08,104.17,104.06,104.08,4400.0,93.536,93.6168,93.518,93.536,4400.0
2015-04-01 12:45:00,104.08,104.11,104.04,104.07,6600.0,93.536,93.5629,93.5,93.527,6600.0
2015-04-01 12:50:00,104.08,104.27,104.08,104.26,4700.0,93.536,93.7067,93.536,93.6977,4700.0
2015-04-01 12:55:00,104.26,104.26,104.12,104.18,3600.0,93.6977,93.6977,93.5719,93.6258,3600.0
2015-04-01 13:00:00,104.18,104.22,104.11,104.15,5300.0,93.6258,93.6618,93.5629,93.5989,5300.0
2015-04-01 13:05:00,104.15,104.16,104.08,104.14,3800.0,93.5989,93.6079,93.536,93.5899,3800.0
2015-04-01 13:10:00,104.14,104.18,104.09,104.16,5900.0,93.5899,93.6258,93.5449,93.6079,5900.0
2015-04-01 13:15:00,104.2,104.22,104.12,104.12,5400.0,93.6438,93.6618,93.5719,93.5719,5400.0
2015-04-01 13:20:00,104.11,104.17,104.07,104.14,10200.0,93.5629,93.6168,93.527,93.5899,10200.0
2015-04-01 13:25:00,104.14,104.14,104.07,104.11,9300.0,93.5899,93.5899,93.527,93.5629,9300.0
2015-04-01 13:30:00,104.12,104.17,104.12,104.13,14100.0,93.5719,93.6168,93.5719,93.5809,14100.0
2015-04-01 13:35:00,104.12,104.14,104.08,104.11,6100.0,93.5719,93.5899,93.536,93.5629,6100.0
2015-04-01 13:40:00,104.11,104.2,104.1,104.16,16300.0,93.5629,93.6438,93.5539,93.6079,16300.0
2015-04-01 13:45:00,104.16,104.3,104.12,104.29,9000.0,93.6079,93.7337,93.5719,93.7247,9000.0
2015-04-01 13:50:00,104.31,104.33,104.29,104.32,4500.0,93.7427,93.7606,93.7247,93.7516,4500.0
2015-04-01 13:55:00,104.33,104.39,104.33,104.37,5400.0,93.7606,93.8146,93.7606,93.7966,5400.0
2015-04-01 14:00:00,104.38,104.42,104.38,104.41,9500.0,93.8056,93.8415,93.8056,93.8325,9500.0
2015-04-01 14:05:00,104.41,104.57,104.41,104.56,10000.0,93.8325,93.9763,93.8325,93.9673,10000.0
2015-04-01 14:10:00,104.56,104.65,104.47,104.47,16600.0,93.9673,94.0482,93.8864,93.8864,16600.0
2015-04-01 14:15:00,104.4,104.42,104.37,104.38,5800.0,93.8235,93.8415,93.7966,93.8056,5800.0
2015-04-01 14:20:00,104.39,104.48,104.37,104.48,4400.0,93.8146,93.8954,93.7966,93.8954,4400.0
2015-04-01 14:25:00,104.46,104.51,104.38,104.47,9100.0,93.8775,93.9224,93.8056,93.8864,9100.0
2015-04-01 14:30:00,104.39,104.39,104.35,104.37,6300.0,93.8146,93.8146,93.7786,93.7966,6300.0
2015-04-01 14:35:00,104.39,104.43,104.34,104.43,10500.0,93.8146,93.8505,93.7696,93.8505,10500.0
2015-04-01 14:40:00,104.4,104.46,104.36,104.36,4900.0,93.8235,93.8775,93.7876,93.7876,4900.0
2015-04-01 14:45:00,104.37,104.51,104.35,104.47,8100.0,93.7966,93.9224,93.7786,93.8864,8100.0
2015-04-01 14:50:00,104.48,104.54,104.43,104.47,7200.0,93.8954,93.9494,93.8505,93.8864,7200.0
2015-04-01 14:55:00,104.46,104.47,104.42,104.42,6700.0,93.8775,93.8864,93.8415,93.8415,6700.0
2015-04-01 15:00:00,104.42,104.45,104.33,104.33,11900.0,93.8415,93.8685,93.7606,93.7606,11900.0
2015-04-01 15:05:00,104.3,104.3,104.05,104.05,7200.0,93.7337,93.7337,93.509,93.509,7200.0
2015-04-01 15:10:00,104.05,104.08,103.99,104.01,10300.0,93.509,93.536,93.4551,93.473,10300.0
2015-04-01 15:15:00,104.0,104.05,103.98,103.98,9000.0,93.4641,93.509,93.4461,93.4461,9000.0
2015-04-01 15:20:00,103.98,104.13,103.98,104.13,9700.0,93.4461,93.5809,93.4461,93.5809,9700.0
2015-04-01 15:25:00,104.11,104.12,104.05,104.05,5200.0,93.5629,93.5719,93.509,93.509,5200.0
2015-04-01 15:30:00,104.05,104.14,104.03,104.14,11200.0,93.509,93.5899,93.491,93.5899,11200.0
2015-04-01 15:35:00,104.19,104.43,104.19,104.33,23700.0,93.6348,93.8505,93.6348,93.7606,23700.0
2015-04-01 15:40:00,104.34,104.34,104.16,104.23,17900.0,93.7696,93.7696,93.6079,93.6708,17900.0
2015-04-01 15:45:00,104.26,104.47,104.25,104.39,32100.0,93.6977,93.8864,93.6887,93.8146,32100.0
2015-04-01 15:50:00,104.39,104.48,104.31,104.31,26100.0,93.8146,93.8954,93.7427,93.7427,26100.0
2015-04-01 15:55:00,104.33,104.48,104.31,104.46,40000.0,93.7606,93.8954,93.7427,93.8775,40000.0
2015-04-02 09:30:00,104.15,104.82,103.92,104.45,21200.0,93.5989,94.201,93.3922,93.8685,21200.0
2015-04-02 09:35:00,104.45,104.68,104.29,104.39,5800.0,93.8685,94.0752,93.7247,93.8146,5800.0
2015-04-02 09:40:00,104.43,104.76,104.4,104.73,10500.0,93.8505,94.1471,93.8235,94.1201,10500.0
2015-04-02 09:45:00,104.73,105.25,104.7,105.22,21200.0,94.1201,94.5874,94.0931,94.5605,21200.0
2015-04-02 09:50:00,105.24,105.64,105.22,105.64,10600.0,94.5784,94.9379,94.5605,94.9379,10600.0
2015-04-02 09:55:00,105.64,105.71,105.42,105.43,11600.0,94.9379,95.0008,94.7402,94.7492,11600.0
2015-04-02 10:00:00,105.46,105.65,105.46,105.64,12200.0,94.7762,94.9469,94.7762,94.9379,12200.0
2015-04-02 10:05:00,105.64,105.66,105.27,105.3,11300.0,94.9379,94.9559,94.6054,94.6324,11300.0
2015-04-02 10:10:00,105.24,105.24,105.02,105.02,9700.0,94.5784,94.5784,94.3807,94.3807,9700.0
2015-04-02 10:15:00,105.01,105.17,104.98,105.15,11900.0,94.3717,94.5155,94.3448,94.4976,11900.0
2015-04-02 10:20:00,105.17,105.39,105.17,105.37,16100.0,94.5155,94.7132,94.5155,94.6953,16100.0
2015-04-02 10:25:00,105.34,105.35,105.18,105.23,14800.0,94.6683,94.6773,94.5245,94.5695,14800.0
2015-04-02 10:30:00,105.22,105.27,105.09,105.09,13600.0,94.5605,94.6054,94.4436,94.4436,13600.0
2015-04-02 10:35:00,105.08,105.09,104.98,105.0,9000.0,94.4346,94.4436,94.3448,94.3628,9000.0
2015-04-02 10:40:00,105.0,105.0,104.73,104.78,17600.0,94.3628,94.3628,94.1201,94.165,17600.0
2015-04-02 10:45:00,104.79,104.91,104.76,104.85,12000.0,94.174,94.2819,94.1471,94.2279,12000.0
2015-04-02 10:50:00,104.83,104.83,104.73,104.73,9100.0,94.21,94.21,94.1201,94.1201,9100.0
2015-04-02 10:55:00,104.72,104.78,104.71,104.74,3200.0,94.1111,94.165,94.1021,94.1291,3200.0
2015-04-02 11:00:00,104.73,104.81,104.69,104.81,9900.0,94.1201,94.192,94.0842,94.192,9900.0
2015-04-02 11:05:00,104.79,104.95,104.76,104.9,9700.0,94.174,94.3178,94.1471,94.2729,9700.0
2015-04-02 11:10:00,104.92,104.95,104.88,104.88,3600.0,94.2909,94.3178,94.2549,94.2549,3600.0
2015-04-02 11:15:00,104.85,104.89,104.82,104.82,4400.0,94.2279,94.2639,94.201,94.201,4400.0
2015-04-02 11:20:00,104.81,104.81,104.74,104.76,7000.0,94.192,94.192,94.1291,94.1471,7000.0
2015-04-02 11:25:00,104.77,104.79,104.75,104.77,6900.0,94.1561,94.174,94.1381,94.1561,6900.0
2015-04-02 11:30:00,104.78,104.82,104.77,104.8,4700.0,94.165,94.201,94.1561,94.183,4700.0
2015-04-02 11:35:00,104.79,104.83,104.78,104.78,4400.0,94.174,94.21,94.165,94.165,4400.0
2015-04-02 11:40:00,104.78,104.8,104.7,104.8,7400.0,94.165,94.183,94.0931,94.183,7400.0
2015-04-02 11:45:00,104.77,104.79,104.75,104.79,5300.0,94.1561,94.174,94.1381,94.174,5300.0
2015-04-02 11:50:00,104.78,104.78,104.7,104.71,6700.0,94.165,94.165,94.0931,94.1021,6700.0
2015-04-02 11:55:00,104.7,104.77,104.62,104.76,10400.0,94.0931,94.1561,94.0212,94.1471,10400.0
2015-04-02 12:00:00,104.74,104.75,104.63,104.65,6000.0,94.1291,94.1381,94.0302,94.0482,6000.0
2015-04-02 12:05:00,104.61,104.62,104.57,104.59,4000.0,94.0123,94.0212,93.9763,93.9943,4000.0
2015-04-02 12:10:00,104.59,104.62,104.58,104.6,4600.0,93.9943,94.0212,93.9853,94.0033,4600.0
2015-04-02 12:15:00,104.57,104.61,104.56,104.6,2300.0,93.9763,94.0123,93.9673,94.0033,2300.0
2015-04-02 12:20:00,104.59,104.67,104.58,104.67,3800.0,93.9943,94.0662,93.9853,94.0662,3800.0
2015-04-02 12:25:00,104.68,104.75,104.61,104.61,3300.0,94.0752,94.1381,94.0123,94.0123,3300.0
2015-04-02 12:30:00,104.63,104.67,104.61,104.61,2500.0,94.0302,94.0662,94.0123,94.0123,2500.0
2015-04-02 12:35:00,104.62,104.67,104.6,104.66,2000.0,94.0212,94.0662,94.0033,94.0572,2000.0
2015-04-02 12:40:00,104.67,104.76,104.67,104.74,4100.0,94.0662,94.1471,94.0662,94.1291,4100.0
2015-04-02 12:45:00,104.77,104.79,104.69,104.71,2200.0,94.1561,94.174,94.0842,94.1021,2200.0
2015-04-02 12:50:00,104.71,104.71,104.6,104.68,4800.0,94.1021,94.1021,94.0033,94.0752,4800.0
2015-04-02 12:55:00,104.68,104.7,104.63,104.65,2600.0,94.0752,94.0931,94.0302,94.0482,2600.0
2015-04-02 13:00:00,104.62,104.69,104.6,104.6,4100.0,94.0212,94.0842,94.0033,94.0033,4100.0
2015-04-02 13:05:00,104.6,104.71,104.56,104.71,3900.0,94.0033,94.1021,93.9673,94.1021,3900.0
2015-04-02 13:10:00,104.67,104.84,104.67,104.84,2900.0,94.0662,94.219,94.0662,94.219,2900.0
2015-04-02 13:15:00,104.87,104.99,104.87,104.99,2900.0,94.2459,94.3538,94.2459,94.3538,2900.0
2015-04-02 13:20:00,104.94,104.94,104.77,104.78,4900.0,94.3088,94.3088,94.1561,94.165,4900.0
2015-04-02 13:25:00,104.75,104.79,104.69,104.69,4000.0,94.1381,94.174,94.0842,94.0842,4000.0
2015-04-02 13:30:00,104.7,104.72,104.65,104.7,3600.0,94.0931,94.1111,94.0482,94.0931,3600.0
2015-04-02 13:35:00,104.73,104.77,104.73,104.74,2400.0,94.1201,94.1561,94.1201,94.1291,2400.0
2015-04-02 13:40:00,104.76,104.77,104.68,104.71,3700.0,94.1471,94.1561,94.0752,94.1021,3700.0
2015-04-02 13:45:00,104.67,104.77,104.67,104.77,2000.0,94.0662,94.1561,94.0662,94.1561,2000.0
2015-04-02 13:50:00,104.8,104.85,104.77,104.77,2400.0,94.183,94.2279,94.1561,94.1561,2400.0
2015-04-02 13:55:00,104.79,104.8,104.76,104.78,3100.0,94.174,94.183,94.1471,94.165,3100.0
2015-04-02 14:00:00,104.75,104.81,104.73,104.81,1800.0,94.1381,94.192,94.1201,94.192,1800.0
2015-04-02 14:05:00,104.79,104.79,104.73,104.73,3600.0,94.174,94.174,94.1201,94.1201,3600.0
2015-04-02 14:10:00,104.74,104.75,104.68,104.73,5200.0,94.1291,94.1381,94.0752,94.1201,5200.0
2015-04-02 14:15:00,104.74,104.95,104.74,104.95,5300.0,94.1291,94.3178,94.1291,94.3178,5300.0
2015-04-02 14:20:00,104.98,105.0,104.87,104.91,3800.0,94.3448,94.3628,94.2459,94.2819,3800.0
2015-04-02 14:25:00,104.91,104.94,104.9,104.91,3900.0,94.2819,94.3088,94.2729,94.2819,3900.0
2015-04-02 14:30:00,104.92,104.92,104.77,104.77,3700.0,94.2909,94.2909,94.1561,94.1561,3700.0
2015-04-02 14:35:00,104.74,104.86,104.74,104.81,3000.0,94.1291,94.2369,94.1291,94.192,3000.0
2015-04-02 14:40:00,104.81,104.83,104.6,104.6,3300.0,94.192,94.21,94.0033,94.0033,3300.0
2015-04-02 14:45:00,104.6,104.68,104.51,104.67,5400.0,94.0033,94.0752,93.9224,94.0662,5400.0
2015-04-02 14:50:00,104.68,104.68,104.62,104.66,2500.0,94.0752,94.0752,94.0212,94.0572,2500.0
2015-04-02 14:55:00,104.66,104.7,104.65,104.68,4000.0,94.0572,94.0931,94.0482,94.0752,4000.0
2015-04-02 15:00:00,104.67,104.72,104.65,104.72,7000.0,94.0662,94.1111,94.0482,94.1111,7000.0
2015-04-02 15:05:00,104.74,104.78,104.73,104.73,10000.0,94.1291,94.165,94.1201,94.1201,10000.0
2015-04-02 15:10:00,104.73,104.76,104.61,104.64,14300.0,94.1201,94.1471,94.0123,94.0392,14300.0
2015-04-02 15:15:00,104.61,104.61,104.54,104.54,4800.0,94.0123,94.0123,93.9494,93.9494,4800.0
2015-04-02 15:20:00,104.55,104.64,104.54,104.63,10500.0,93.9583,94.0392,93.9494,94.0302,10500.0
2015-04-02 15:25:00,104.64,104.67,104.61,104.65,8100.0,94.0392,94.0662,94.0123,94.0482,8100.0
2015-04-02 15:30:00,104.64,104.7,104.64,104.67,6400.0,94.0392,94.0931,94.0392,94.0662,6400.0
2015-04-02 15:35:00,104.67,104.76,104.67,104.76,9400.0,94.0662,94.1471,94.0662,94.1471,9400.0
2015-04-02 15:40:00,104.72,104.72,104.63,104.66,16600.0,94.1111,94.1111,94.0302,94.0572,16600.0
2015-04-02 15:45:00,104.67,104.83,104.67,104.8,21200.0,94.0662,94.21,94.0662,94.183,21200.0
2015-04-02 15:50:00,104.8,104.81,104.67,104.67,23700.0,94.183,94.192,94.0662,94.0662,23700.0
2015-04-02 15:55:00,104.68,104.83,104.67,104.67,39600.0,94.0752,94.21,94.0662,94.0662,39600.0
2015-04-06 09:30:00,103.67,103.8,103.42,103.52,14200.0,93.1675,93.2843,92.9428,93.0327,14200.0
2015-04-06 09:35:00,103.67,104.26,103.64,104.26,16500.0,93.1675,93.6977,93.1405,93.6977,16500.0
2015-04-06 09:40:00,104.27,104.7,104.25,104.58,3900.0,93.7067,94.0931,93.6887,93.9853,3900.0
2015-04-06 09:45:00,104.58,104.89,104.58,104.84,3000.0,93.9853,94.2639,93.9853,94.219,3000.0
2015-04-06 09:50:00,104.85,104.94,104.73,104.74,5100.0,94.2279,94.3088,94.1201,94.1291,5100.0
2015-04-06 09:55:00,104.85,104.97,104.75,104.83,4400.0,94.2279,94.3358,94.1381,94.21,4400.0
2015-04-06 10:00:00,104.86,104.86,104.53,104.56,4400.0,94.2369,94.2369,93.9404,93.9673,4400.0
2015-04-06 10:05:00,104.56,104.78,104.5,104.64,5000.0,93.9673,94.165,93.9134,94.0392,5000.0
2015-04-06 10:10:00,104.6,104.6,104.48,104.48,2200.0,94.0033,94.0033,93.8954,93.8954,2200.0
2015-04-06 10:15:00,104.51,104.6,104.5,104.5,4700.0,93.9224,94.0033,93.9134,93.9134,4700.0
2015-04-06 10:20:00,104.52,104.77,104.5,104.73,4900.0,93.9314,94.1561,93.9134,94.1201,4900.0
2015-04-06 10:25:00,104.71,104.75,104.62,104.7,10000.0,94.1021,94.1381,94.0212,94.0931,10000.0
2015-04-06 10:30:00,104.81,104.94,104.81,104.93,6400.0,94.192,94.3088,94.192,94.2998,6400.0
2015-04-06 10:35:00,104.91,104.99,104.91,104.98,5800.0,94.2819,94.3538,94.2819,94.3448,5800.0
2015-04-06 10:40:00,104.98,104.98,104.9,104.96,5600.0,94.3448,94.3448,94.2729,94.3268,5600.0
2015-04-06 10:45:00,104.96,105.0,104.89,104.92,4600.0,94.3268,94.3628,94.2639,94.2909,4600.0
2015-04-06 10:50:00,104.92,105.1,104.92,105.02,10500.0,94.2909,94.4526,94.2909,94.3807,10500.0
2015-04-06 10:55:00,104.97,105.0,104.81,104.95,10300.0,94.3358,94.3628,94.192,94.3178,10300.0
2015-04-06 11:00:00,104.93,105.23,104.92,105.23,6300.0,94.2998,94.5695,94.2909,94.5695,6300.0
2015-04-06 11:05:00,105.21,105.34,105.19,105.32,4900.0,94.5515,94.6683,94.5335,94.6503,4900.0
2015-04-06 11:10:00,105.27,105.29,105.21,105.28,8100.0,94.6054,94.6234,94.5515,94.6144,8100.0
2015-04-06 11:15:00,105.3,105.31,105.22,105.28,2800.0,94.6324,94.6413,94.5605,94.6144,2800.0
2015-04-06 11:20:00,105.3,105.31,105.21,105.27,6100.0,94.6324,94.6413,94.5515,94.6054,6100.0
2015-04-06 11:25:00,105.23,105.31,105.23,105.29,3600.0,94.5695,94.6413,94.5695,94.6234,3600.0
2015-04-06 11:30:00,105.29,105.29,105.2,105.22,5300.0,94.6234,94.6234,94.5425,94.5605,5300.0
2015-04-06 11:35:00,105.22,105.22,105.11,105.17,3900.0,94.5605,94.5605,94.4616,94.5155,3900.0
2015-04-06 11:40:00,105.19,105.28,105.17,105.25,2900.0,94.5335,94.6144,94.5155,94.5874,2900.0
2015-04-06 11:45:00,105.29,105.29,105.19,105.21,7400.0,94.6234,94.6234,94.5335,94.5515,7400.0
2015-04-06 11:50:00,105.23,105.23,105.13,105.14,2600.0,94.5695,94.5695,94.4796,94.4886,2600.0
2015-04-06 11:55:00,105.13,105.17,105.08,105.16,3800.0,94.4796,94.5155,94.4346,94.5065,3800.0
2015-04-06 12:00:00,105.17,105.19,105.13,105.13,5100.0,94.5155,94.5335,94.4796,94.4796,5100.0
2015-04-06 12:05:00,105.09,105.13,105.08,105.13,1600.0,94.4436,94.4796,94.4346,94.4796,1600.0
2015-04-06 12:10:00,105.12,105.19,105.1,105.19,2600.0,94.4706,94.5335,94.4526,94.5335,2600.0
2015-04-06 12:15:00,105.17,105.18,105.09,105.16,2300.0,94.5155,94.5245,94.4436,94.5065,2300.0
2015-04-06 12:20:00,105.17,105.36,105.17,105.36,4300.0,94.5155,94.6863,94.5155,94.6863,4300.0
2015-04-06 12:25:00,105.38,105.41,105.29,105.29,1700.0,94.7043,94.7312,94.6234,94.6234,1700.0
2015-04-06 12:30:00,105.3,105.3,105.26,105.3,1800.0,94.6324,94.6324,94.5964,94.6324,1800.0
2015-04-06 12:35:00,105.3,105.3,105.25,105.25,4300.0,94.6324,94.6324,94.5874,94.5874,4300.0
2015-04-06 12:40:00,105.24,105.27,105.22,105.27,1800.0,94.5784,94.6054,94.5605,94.6054,1800.0
2015-04-06 12:45:00,105.25,105.41,105.25,105.41,10200.0,94.5874,94.7312,94.5874,94.7312,10200.0
2015-04-06 12:50:00,105.41,105.46,105.39,105.45,800.0,94.7312,94.7762,94.7132,94.7672,800.0
2015-04-06 12:55:00,105.4,105.43,105.36,105.37,3000.0,94.7222,94.7492,94.6863,94.6953,3000.0
2015-04-06 13:00:00,105.36,105.42,105.36,105.41,1600.0,94.6863,94.7402,94.6863,94.7312,1600.0
2015-04-06 13:05:00,105.41,105.46,105.38,105.38,2800.0,94.7312,94.7762,94.7043,94.7043,2800.0
2015-04-06 13:10:00,105.4,105.4,105.31,105.31,4500.0,94.7222,94.7222,94.6413,94.6413,4500.0
2015-04-06 13:15:00,105.34,105.44,105.34,105.44,2200.0,94.6683,94.7582,94.6683,94.7582,2200.0
2015-04-06 13:20:00,105.43,105.43,105.35,105.38,2800.0,94.7492,94.7492,94.6773,94.7043,2800.0
2015-04-06 13:25:00,105.37,105.41,105.36,105.4,3100.0,94.6953,94.7312,94.6863,94.7222,3100.0
2015-04-06 13:30:00,105.41,105.48,105.38,105.38,4300.0,94.7312,94.7941,94.7043,94.7043,4300.0
2015-04-06 13:35:00,105.35,105.37,105.33,105.35,4900.0,94.6773,94.6953,94.6593,94.6773,4900.0
2015-04-06 13:40:00,105.35,105.39,105.32,105.32,3200.0,94.6773,94.7132,94.6503,94.6503,3200.0
2015-04-06 13:45:00,105.32,105.39,105.31,105.36,3200.0,94.6503,94.7132,94.6413,94.6863,3200.0
2015-04-06 13:50:00,105.33,105.38,105.32,105.38,3200.0,94.6593,94.7043,94.6503,94.7043,3200.0
2015-04-06 13:55:00,105.37,105.4,105.31,105.35,4700.0,94.6953,94.7222,94.6413,94.6773,4700.0
2015-04-06 14:00:00,105.34,105.35,105.23,105.25,2400.0,94.6683,94.6773,94.5695,94.5874,2400.0
2015-04-06 14:05:00,105.24,105.24,105.18,105.23,3000.0,94.5784,94.5784,94.5245,94.5695,3000.0
2015-04-06 14:10:00,105.23,105.23,105.16,105.19,4100.0,94.5695,94.5695,94.5065,94.5335,4100.0
2015-04-06 14:15:00,105.18,105.39,105.18,105.39,2400.0,94.5245,94.7132,94.5245,94.7132,2400.0
2015-04-06 14:20:00,105.38,105.38,105.27,105.3,3900.0,94.7043,94.7043,94.6054,94.6324,3900.0
2015-04-06 14:25:00,105.28,105.31,105.24,105.25,2900.0,94.6144,94.6413,94.5784,94.5874,2900.0
2015-04-06 14:30:00,105.26,105.26,105.18,105.22,3100.0,94.5964,94.5964,94.5245,94.5605,3100.0
2015-04-06 14:35:00,105.22,105.28,105.22,105.26,2500.0,94.5605,94.6144,94.5605,94.5964,2500.0
2015-04-06 14:40:00,105.26,105.38,105.26,105.37,6400.0,94.5964,94.7043,94.5964,94.6953,6400.0
2015-04-06 14:45:00,105.38,105.44,105.37,105.39,5600.0,94.7043,94.7582,94.6953,94.7132,5600.0
2015-04-06 14:50:00,105.38,105.38,105.23,105.23,3700.0,94.7043,94.7043,94.5695,94.5695,3700.0
2015-04-06 14:55:00,105.23,105.24,105.16,105.16,3700.0,94.5695,94.5784,94.5065,94.5065,3700.0
2015-04-06 15:00:00,105.17,105.2,105.12,105.2,11700.0,94.5155,94.5425,94.4706,94.5425,11700.0
2015-04-06 15:05:00,105.2,105.2,105.08,105.09,9100.0,94.5425,94.5425,94.4346,94.4436,9100.0
2015-04-06 15:10:00,105.08,105.1,105.05,105.1,4600.0,94.4346,94.4526,94.4077,94.4526,4600.0
2015-04-06 15:15:00,105.09,105.09,105.02,105.04,2800.0,94.4436,94.4436,94.3807,94.3987,2800.0
2015-04-06 15:20:00,105.02,105.06,104.99,105.02,4400.0,94.3807,94.4167,94.3538,94.3807,4400.0
2015-04-06 15:25:00,105.03,105.08,105.0,105.0,4400.0,94.3897,94.4346,94.3628,94.3628,4400.0
2015-04-06 15:30:00,104.98,105.14,104.98,105.12,5000.0,94.3448,94.4886,94.3448,94.4706,5000.0
2015-04-06 15:35:00,105.13,105.15,105.07,105.07,4600.0,94.4796,94.4976,94.4257,94.4257,4600.0
2015-04-06 15:40:00,105.08,105.1,105.02,105.04,9800.0,94.4346,94.4526,94.3807,94.3987,9800.0
2015-04-06 15:45:00,105.03,105.03,104.87,104.87,15300.0,94.3897,94.3897,94.2459,94.2459,15300.0
2015-04-06 15:50:00,104.86,104.93,104.85,104.93,10600.0,94.2369,94.2998,94.2279,94.2998,10600.0
2015-04-06 15:55:00,104.91,104.96,104.88,104.92,23200.0,94.2819,94.3268,94.2549,94.2909,23200.0
2015-04-07 09:30:00,105.15,105.48,105.07,105.35,11900.0,94.4976,94.7941,94.4257,94.6773,11900.0
2015-04-07 09:35:00,105.26,105.26,104.81,104.81,6000.0,94.5964,94.5964,94.192,94.192,6000.0
2015-04-07 09:40:00,104.84,104.9,104.76,104.84,4700.0,94.219,94.2729,94.1471,94.219,4700.0
2015-04-07 09:45:00,104.79,104.93,104.76,104.82,5900.0,94.174,94.2998,94.1471,94.201,5900.0
2015-04-07 09:50:00,104.78,104.86,104.68,104.83,4400.0,94.165,94.2369,94.0752,94.21,4400.0
2015-04-07 09:55:00,104.83,104.88,104.78,104.86,1600.0,94.21,94.2549,94.165,94.2369,1600.0
2015-04-07 10:00:00,104.86,105.06,104.83,104.83,4500.0,94.2369,94.4167,94.21,94.21,4500.0
2015-04-07 10:05:00,104.87,104.99,104.82,104.99,8200.0,94.2459,94.3538,94.201,94.3538,8200.0
2015-04-07 10:10:00,105.0,105.24,105.0,105.18,3900.0,94.3628,94.5784,94.3628,94.5245,3900.0
2015-04-07 10:15:00,105.2,105.3,105.2,105.26,2300.0,94.5425,94.6324,94.5425,94.5964,2300.0
2015-04-07 10:20:00,105.27,105.4,105.26,105.39,4300.0,94.6054,94.7222,94.5964,94.7132,4300.0
2015-04-07 10:25:00,105.34,105.34,105.18,105.18,2600.0,94.6683,94.6683,94.5245,94.5245,2600.0
2015-04-07 10:30:00,105.22,105.34,105.21,105.24,2700.0,94.5605,94.6683,94.5515,94.5784,2700.0
2015-04-07 10:35:00,105.2,105.2,105.05,105.11,2200.0,94.5425,94.5425,94.4077,94.4616,2200.0
2015-04-07 10:40:00,105.12,105.12,105.03,105.06,2300.0,94.4706,94.4706,94.3897,94.4167,2300.0
2015-04-07 10:45:00,105.11,105.24,105.11,105.12,3700.0,94.4616,94.5784,94.4616,94.4706,3700.0
2015-04-07 10:50:00,105.09,105.13,105.08,105.09,2300.0,94.4436,94.4796,94.4346,94.4436,2300.0
2015-04-07 10:55:00,105.12,105.12,105.11,105.11,900.0,94.4706,94.4706,94.4616,94.4616,900.0
2015-04-07 11:00:00,105.1,105.11,105.06,105.06,3200.0,94.4526,94.4616,94.4167,94.4167,3200.0
2015-04-07 11:05:00,105.02,105.05,105.0,105.0,1100.0,94.3807,94.4077,94.3628,94.3628,1100.0
2015-04-07 11:10:00,105.02,105.14,105.02,105.14,3700.0,94.3807,94.4886,94.3807,94.4886,3700.0
2015-04-07 11:15:00,105.13,105.13,105.03,105.04,2700.0,94.4796,94.4796,94.3897,94.3987,2700.0
2015-04-07 11:20:00,105.04,105.12,105.01,105.08,3800.0,94.3987,94.4706,94.3717,94.4346,3800.0
2015-04-07 11:25:00,105.08,105.13,105.07,105.09,3000.0,94.4346,94.4796,94.4257,94.4436,3000.0
2015-04-07 11:30:00,105.11,105.11,105.06,105.08,7600.0,94.4616,94.4616,94.4167,94.4346,7600.0
2015-04-07 11:35:00,105.05,105.07,104.99,104.99,2300.0,94.4077,94.4257,94.3538,94.3538,2300.0
2015-04-07 11:40:00,105.01,105.01,104.97,105.01,2300.0,94.3717,94.3717,94.3358,94.3717,2300.0
2015-04-07 11:45:00,104.98,105.0,104.98,105.0,1600.0,94.3448,94.3628,94.3448,94.3628,1600.0
2015-04-07 11:50:00,104.99,104.99,104.91,104.91,2600.0,94.3538,94.3538,94.2819,94.2819,2600.0
2015-04-07 11:55:00,104.91,105.05,104.91,105.02,2300.0,94.2819,94.4077,94.2819,94.3807,2300.0
2015-04-07 12:00:00,105.05,105.07,105.02,105.02,3500.0,94.4077,94.4257,94.3807,94.3807,3500.0
2015-04-07 12:05:00,105.03,105.05,104.98,104.99,6900.0,94.3897,94.4077,94.3448,94.3538,6900.0
2015-04-07 12:10:00,104.97,105.0,104.95,105.0,2200.0,94.3358,94.3628,94.3178,94.3628,2200.0
2015-04-07 12:15:00,105.0,105.05,104.99,105.01,3400.0,94.3628,94.4077,94.3538,94.3717,3400.0
2015-04-07 12:20:00,105.02,105.07,105.01,105.05,2700.0,94.3807,94.4257,94.3717,94.4077,2700.0
2015-04-07 12:25:00,105.07,105.12,105.07,105.11,1700.0,94.4257,94.4706,94.4257,94.4616,1700.0
2015-04-07 12:30:00,105.12,105.21,105.12,105.18,3200.0,94.4706,94.5515,94.4706,94.5245,3200.0
2015-04-07 12:35:00,105.24,105.29,105.24,105.28,2300.0,94.5784,94.6234,94.5784,94.6144,2300.0
2015-04-07 12:40:00,105.27,105.27,105.15,105.17,2800.0,94.6054,94.6054,94.4976,94.5155,2800.0
2015-04-07 12:45:00,105.14,105.19,105.08,105.08,10200.0,94.4886,94.5335,94.4346,94.4346,10200.0
2015-04-07 12:50:00,105.07,105.13,105.07,105.1,1300.0,94.4257,94.4796,94.4257,94.4526,1300.0
2015-04-07 12:55:00,105.11,105.19,105.11,105.18,2700.0,94.4616,94.5335,94.4616,94.5245,2700.0
2015-04-07 13:00:00,105.16,105.19,105.16,105.18,800.0,94.5065,94.5335,94.5065,94.5245,800.0
2015-04-07 13:05:00,105.18,105.27,105.18,105.26,1600.0,94.5245,94.6054,94.5245,94.5964,1600.0
2015-04-07 13:10:00,105.27,105.28,105.25,105.28,1900.0,94.6054,94.6144,94.5874,94.6144,1900.0
2015-04-07 13:15:00,105.29,105.34,105.28,105.34,1200.0,94.6234,94.6683,94.6144,94.6683,1200.0
2015-04-07 13:20:00,105.3,105.32,105.25,105.31,1600.0,94.6324,94.6503,94.5874,94.6413,1600.0
2015-04-07 13:25:00,105.32,105.32,105.26,105.27,3300.0,94.6503,94.6503,94.5964,94.6054,3300.0
2015-04-07 13:30:00,105.28,105.31,105.27,105.31,1100.0,94.6144,94.6413,94.6054,94.6413,1100.0
2015-04-07 13:35:00,105.3,105.33,105.25,105.28,2600.0,94.6324,94.6593,94.5874,94.6144,2600.0
2015-04-07 13:40:00,105.27,105.31,105.26,105.26,1800.0,94.6054,94.6413,94.5964,94.5964,1800.0
2015-04-07 13:45:00,105.25,105.32,105.25,105.29,3800.0,94.5874,94.6503,94.5874,94.6234,3800.0
2015-04-07 13:50:00,105.27,105.29,105.21,105.27,4300.0,94.6054,94.6234,94.5515,94.6054,4300.0
2015-04-07 13:55:00,105.27,105.32,105.27,105.3,2400.0,94.6054,94.6503,94.6054,94.6324,2400.0
2015-04-07 14:00:00,105.28,105.28,105.25,105.28,1900.0,94.6144,94.6144,94.5874,94.6144,1900.0
2015-04-07 14:05:00,105.27,105.3,105.25,105.3,4100.0,94.6054,94.6324,94.5874,94.6324,4100.0
2015-04-07 14:10:00,105.28,105.31,105.27,105.31,2200.0,94.6144,94.6413,94.6054,94.6413,2200.0
2015-04-07 14:15:00,105.29,105.33,105.27,105.33,3200.0,94.6234,94.6593,94.6054,94.6593,3200.0
2015-04-07 14:20:00,105.3,105.33,105.22,105.22,2200.0,94.6324,94.6593,94.5605,94.5605,2200.0
2015-04-07 14:25:00,105.18,105.24,105.17,105.22,2400.0,94.5245,94.5784,94.5155,94.5605,2400.0
2015-04-07 14:30:00,105.22,105.23,105.17,105.18,2100.0,94.5605,94.5695,94.5155,94.5245,2100.0
2015-04-07 14:35:00,105.19,105.21,105.19,105.2,2400.0,94.5335,94.5515,94.5335,94.5425,2400.0
2015-04-07 14:40:00,105.21,105.21,105.17,105.18,2900.0,94.5515,94.5515,94.5155,94.5245,2900.0
2015-04-07 14:45:00,105.17,105.17,105.13,105.16,2200.0,94.5155,94.5155,94.4796,94.5065,2200.0
2015-04-07 14:50:00,105.16,105.17,105.11,105.11,3300.0,94.5065,94.5155,94.4616,94.4616,3300.0
2015-04-07 14:55:00,105.13,105.13,105.08,105.08,3000.0,94.4796,94.4796,94.4346,94.4346,3000.0
2015-04-07 15:00:00,105.09,105.11,105.08,105.11,4100.0,94.4436,94.4616,94.4346,94.4616,4100.0
2015-04-07 15:05:00,105.11,105.11,105.07,105.09,5400.0,94.4616,94.4616,94.4257,94.4436,5400.0
2015-04-07 15:10:00,105.04,105.09,104.99,105.03,5400.0,94.3987,94.4436,94.3538,94.3897,5400.0
2015-04-07 15:15:00,105.02,105.06,105.01,105.06,4000.0,94.3807,94.4167,94.3717,94.4167,4000.0
2015-04-07 15:20:00,105.05,105.05,104.88,104.88,5700.0,94.4077,94.4077,94.2549,94.2549,5700.0
2015-04-07 15:25:00,104.87,104.95,104.86,104.95,3800.0,94.2459,94.3178,94.2369,94.3178,3800.0
2015-04-07 15:30:00,104.95,104.96,104.88,104.91,8500.0,94.3178,94.3268,94.2549,94.2819,8500.0
2015-04-07 15:35:00,104.88,104.88,104.76,104.82,11900.0,94.2549,94.2549,94.1471,94.201,11900.0
2015-04-07 15:40:00,104.81,104.83,104.71,104.83,6200.0,94.192,94.21,94.1021,94.21,6200.0
2015-04-07 15:45:00,104.83,104.85,104.74,104.78,11600.0,94.21,94.2279,94.1291,94.165,11600.0
2015-04-07 15:50:00,104.77,104.79,104.63,104.63,15000.0,94.1561,94.174,94.0302,94.0302,15000.0
2015-04-07 15:55:00,104.65,104.71,104.6,104.61,24500.0,94.0482,94.1021,94.0033,94.0123,24500.0
2015-04-08 09:30:00,104.93,105.46,104.7,105.26,15700.0,94.2998,94.7762,94.0931,94.5964,15700.0
2015-04-08 09:35:00,105.13,105.83,105.12,105.73,6000.0,94.4796,95.1087,94.4706,95.0188,6000.0
2015-04-08 09:40:00,105.73,105.84,105.64,105.84,6400.0,95.0188,95.1177,94.9379,95.1177,6400.0
2015-04-08 09:45:00,105.84,105.84,105.53,105.76,8400.0,95.1177,95.1177,94.8391,95.0458,8400.0
2015-04-08 09:50:00,105.75,105.8,105.68,105.68,2600.0,95.0368,95.0817,94.9739,94.9739,2600.0
2015-04-08 09:55:00,105.71,105.71,105.38,105.47,6300.0,95.0008,95.0008,94.7043,94.7851,6300.0
2015-04-08 10:00:00,105.51,105.56,105.23,105.23,8300.0,94.8211,94.866,94.5695,94.5695,8300.0
2015-04-08 10:05:00,105.29,105.37,105.26,105.33,3900.0,94.6234,94.6953,94.5964,94.6593,3900.0
2015-04-08 10:10:00,105.32,105.33,105.22,105.24,3400.0,94.6503,94.6593,94.5605,94.5784,3400.0
2015-04-08 10:15:00,105.26,105.27,104.98,104.99,5900.0,94.5964,94.6054,94.3448,94.3538,5900.0
2015-04-08 10:20:00,104.98,105.08,104.98,105.06,6000.0,94.3448,94.4346,94.3448,94.4167,6000.0
2015-04-08 10:25:00,105.07,105.18,105.01,105.16,11300.0,94.4257,94.5245,94.3717,94.5065,11300.0
2015-04-08 10:30:00,105.13,105.13,105.09,105.1,1900.0,94.4796,94.4796,94.4436,94.4526,1900.0
2015-04-08 10:35:00,105.07,105.15,104.97,105.01,12000.0,94.4257,94.4976,94.3358,94.3717,12000.0
2015-04-08 10:40:00,104.86,104.89,104.6,104.71,7100.0,94.2369,94.2639,94.0033,94.1021,7100.0
2015-04-08 10:45:00,104.62,104.7,104.6,104.67,2900.0,94.0212,94.0931,94.0033,94.0662,2900.0
2015-04-08 10:50:00,104.75,104.87,104.66,104.84,4500.0,94.1381,94.2459,94.0572,94.219,4500.0
2015-04-08 10:55:00,104.85,104.89,104.8,104.84,2500.0,94.2279,94.2639,94.183,94.219,2500.0
2015-04-08 11:00:00,104.83,104.92,104.77,104.81,3000.0,94.21,94.2909,94.1561,94.192,3000.0
2015-04-08 11:05:00,104.82,104.87,104.82,104.87,1700.0,94.201,94.2459,94.201,94.2459,1700.0
2015-04-08 11:10:00,104.86,104.86,104.79,104.8,1600.0,94.2369,94.2369,94.174,94.183,1600.0
2015-04-08 11:15:00,104.81,104.98,104.8,104.97,7200.0,94.192,94.3448,94.183,94.3358,7200.0
2015-04-08 11:20:00,104.95,104.97,104.82,104.82,4100.0,94.3178,94.3358,94.201,94.201,4100.0
2015-04-08 11:25:00,104.83,104.88,104.79,104.88,2100.0,94.21,94.2549,94.174,94.2549,2100.0
2015-04-08 11:30:00,104.85,104.94,104.85,104.88,8200.0,94.2279,94.3088,94.2279,94.2549,8200.0
2015-04-08 11:35:00,104.87,105.0,104.87,104.98,1700.0,94.2459,94.3628,94.2459,94.3448,1700.0
2015-04-08 11:40:00,104.98,105.17,104.98,105.12,7600.0,94.3448,94.5155,94.3448,94.4706,7600.0
2015-04-08 11:45:00,105.16,105.24,105.11,105.13,2800.0,94.5065,94.5784,94.4616,94.4796,2800.0
2015-04-08 11:50:00,105.13,105.13,105.06,105.06,1500.0,94.4796,94.4796,94.4167,94.4167,1500.0
2015-04-08 11:55:00,105.03,105.06,105.03,105.06,700.0,94.3897,94.4167,94.3897,94.4167,700.0
2015-04-08 12:00:00,105.09,105.14,105.07,105.07,2100.0,94.4436,94.4886,94.4257,94.4257,2100.0
2015-04-08 12:05:00,105.01,105.09,105.01,105.09,2000.0,94.3717,94.4436,94.3717,94.4436,2000.0
2015-04-08 12:10:00,105.16,105.16,105.0,105.09,5100.0,94.5065,94.5065,94.3628,94.4436,5100.0
2015-04-08 12:15:00,105.07,105.08,104.98,105.02,900.0,94.4257,94.4346,94.3448,94.3807,900.0
2015-04-08 12:20:00,104.98,104.99,104.97,104.97,900.0,94.3448,94.3538,94.3358,94.3358,900.0
2015-04-08 12:25:00,104.96,104.97,104.93,104.93,1900.0,94.3268,94.3358,94.2998,94.2998,1900.0
2015-04-08 12:30:00,104.97,104.98,104.96,104.97,900.0,94.3358,94.3448,94.3268,94.3358,900.0
2015-04-08 12:35:00,104.97,104.99,104.95,104.95,1800.0,94.3358,94.3538,94.3178,94.3178,1800.0
2015-04-08 12:40:00,104.96,105.06,104.96,105.05,3700.0,94.3268,94.4167,94.3268,94.4077,3700.0
2015-04-08 12:45:00,105.06,105.12,105.06,105.12,2000.0,94.4167,94.4706,94.4167,94.4706,2000.0
2015-04-08 12:50:00,105.12,105.13,105.03,105.03,800.0,94.4706,94.4796,94.3897,94.3897,800.0
2015-04-08 12:55:00,105.04,105.04,105.02,105.03,1000.0,94.3987,94.3987,94.3807,94.3897,1000.0
2015-04-08 13:00:00,105.03,105.03,104.96,104.96,1100.0,94.3897,94.3897,94.3268,94.3268,1100.0
2015-04-08 13:05:00,105.0,105.01,104.97,104.97,1500.0,94.3628,94.3717,94.3358,94.3358,1500.0
2015-04-08 13:10:00,104.96,104.98,104.92,104.92,1800.0,94.3268,94.3448,94.2909,94.2909,1800.0
2015-04-08 13:15:00,104.91,104.91,104.78,104.78,1900.0,94.2819,94.2819,94.165,94.165,1900.0
2015-04-08 13:20:00,104.85,104.94,104.85,104.94,4000.0,94.2279,94.3088,94.2279,94.3088,4000.0
2015-04-08 13:25:00,104.95,105.01,104.93,104.98,5200.0,94.3178,94.3717,94.2998,94.3448,5200.0
2015-04-08 13:30:00,104.98,104.99,104.97,104.98,1200.0,94.3448,94.3538,94.3358,94.3448,1200.0
2015-04-08 13:35:00,105.0,105.02,104.95,104.95,2700.0,94.3628,94.3807,94.3178,94.3178,2700.0
2015-04-08 13:40:00,104.95,104.95,104.83,104.83,1700.0,94.3178,94.3178,94.21,94.21,1700.0
2015-04-08 13:45:00,104.87,105.07,104.87,105.07,7400.0,94.2459,94.4257,94.2459,94.4257,7400.0
2015-04-08 13:50:00,105.07,105.2,105.07,105.2,3700.0,94.4257,94.5425,94.4257,94.5425,3700.0
2015-04-08 13:55:00,105.19,105.23,105.13,105.19,4000.0,94.5335,94.5695,94.4796,94.5335,4000.0
2015-04-08 14:00:00,105.17,105.17,104.88,104.91,4800.0,94.5155,94.5155,94.2549,94.2819,4800.0
2015-04-08 14:05:00,104.94,104.97,104.6,104.6,3600.0,94.3088,94.3358,94.0033,94.0033,3600.0
2015-04-08 14:10:00,104.63,105.01,104.53,105.0,9300.0,94.0302,94.3717,93.9404,94.3628,9300.0
2015-04-08 14:15:00,105.04,105.24,105.03,105.15,2500.0,94.3987,94.5784,94.3897,94.4976,2500.0
2015-04-08 14:20:00,105.15,105.35,105.15,105.19,4000.0,94.4976,94.6773,94.4976,94.5335,4000.0
2015-04-08 14:25:00,105.18,105.23,105.11,105.14,6700.0,94.5245,94.5695,94.4616,94.4886,6700.0
2015-04-08 14:30:00,105.13,105.2,105.13,105.2,2700.0,94.4796,94.5425,94.4796,94.5425,2700.0
2015-04-08 14:35:00,105.2,105.22,105.09,105.15,4400.0,94.5425,94.5605,94.4436,94.4976,4400.0
2015-04-08 14:40:00,105.12,105.12,105.04,105.06,4000.0,94.4706,94.4706,94.3987,94.4167,4000.0
2015-04-08 14:45:00,105.13,105.22,105.13,105.22,3800.0,94.4796,94.5605,94.4796,94.5605,3800.0
2015-04-08 14:50:00,105.25,105.29,105.08,105.08,4600.0,94.5874,94.6234,94.4346,94.4346,4600.0
2015-04-08 14:55:00,105.05,105.06,104.96,105.05,3400.0,94.4077,94.4167,94.3268,94.4077,3400.0
2015-04-08 15:00:00,105.07,105.14,105.06,105.14,4300.0,94.4257,94.4886,94.4167,94.4886,4300.0
2015-04-08 15:05:00,105.16,105.16,105.11,105.12,5000.0,94.5065,94.5065,94.4616,94.4706,5000.0
2015-04-08 15:10:00,105.13,105.18,105.1,105.1,6500.0,94.4796,94.5245,94.4526,94.4526,6500.0
2015-04-08 15:15:00,105.09,105.22,105.09,105.14,6400.0,94.4436,94.5605,94.4436,94.4886,6400.0
2015-04-08 15:20:00,105.13,105.13,105.05,105.09,2900.0,94.4796,94.4796,94.4077,94.4436,2900.0
2015-04-08 15:25:00,105.1,105.28,105.1,105.18,4900.0,94.4526,94.6144,94.4526,94.5245,4900.0
2015-04-08 15:30:00,105.2,105.2,105.07,105.08,6400.0,94.5425,94.5425,94.4257,94.4346,6400.0
2015-04-08 15:35:00,105.08,105.13,105.06,105.13,8000.0,94.4346,94.4796,94.4167,94.4796,8000.0
2015-04-08 15:40:00,105.13,105.23,105.06,105.19,13000.0,94.4796,94.5695,94.4167,94.5335,13000.0
2015-04-08 15:45:00,105.18,105.19,105.08,105.11,12900.0,94.5245,94.5335,94.4346,94.4616,12900.0
2015-04-08 15:50:00,105.11,105.21,105.08,105.18,13000.0,94.4616,94.5515,94.4346,94.5245,13000.0
2015-04-08 15:55:00,105.17,105.33,105.17,105.32,44800.0,94.5155,94.6593,94.5155,94.6503,44800.0
2015-04-09 09:30:00,105.06,105.89,105.06,105.89,13700.0,94.4167,95.1626,94.4167,95.1626,13700.0
2015-04-09 09:35:00,105.9,106.09,105.9,106.07,8000.0,95.1716,95.3423,95.1716,95.3244,8000.0
2015-04-09 09:40:00,106.03,106.11,105.98,106.03,5000.0,95.2884,95.3603,95.2435,95.2884,5000.0
2015-04-09 09:45:00,106.02,106.02,105.91,105.93,5200.0,95.2794,95.2794,95.1806,95.1985,5200.0
2015-04-09 09:50:00,105.92,105.92,105.42,105.44,2800.0,95.1896,95.1896,94.7402,94.7582,2800.0
2015-04-09 09:55:00,105.44,105.55,105.43,105.55,2100.0,94.7582,94.857,94.7492,94.857,2100.0
2015-04-09 10:00:00,105.58,105.78,105.58,105.76,8900.0,94.884,95.0637,94.884,95.0458,8900.0
2015-04-09 10:05:00,105.74,105.77,105.39,105.46,6700.0,95.0278,95.0547,94.7132,94.7762,6700.0
2015-04-09 10:10:00,105.41,105.42,105.26,105.38,5000.0,94.7312,94.7402,94.5964,94.7043,5000.0
2015-04-09 10:15:00,105.36,105.36,105.15,105.19,5200.0,94.6863,94.6863,94.4976,94.5335,5200.0
2015-04-09 10:20:00,105.2,105.32,105.09,105.25,2800.0,94.5425,94.6503,94.4436,94.5874,2800.0
2015-04-09 10:25:00,105.24,105.3,105.21,105.27,1900.0,94.5784,94.6324,94.5515,94.6054,1900.0
2015-04-09 10:30:00,105.25,105.27,105.14,105.19,2400.0,94.5874,94.6054,94.4886,94.5335,2400.0
2015-04-09 10:35:00,105.19,105.19,105.01,105.04,5100.0,94.5335,94.5335,94.3717,94.3987,5100.0
2015-04-09 10:40:00,105.04,105.04,104.85,104.87,4200.0,94.3987,94.3987,94.2279,94.2459,4200.0
2015-04-09 10:45:00,104.87,104.88,104.73,104.76,7200.0,94.2459,94.2549,94.1201,94.1471,7200.0
2015-04-09 10:50:00,104.75,104.75,104.58,104.7,3200.0,94.1381,94.1381,93.9853,94.0931,3200.0
2015-04-09 10:55:00,104.69,104.78,104.65,104.78,3300.0,94.0842,94.165,94.0482,94.165,3300.0
2015-04-09 11:00:00,104.78,104.81,104.75,104.8,5000.0,94.165,94.192,94.1381,94.183,5000.0
2015-04-09 11:05:00,104.8,104.82,104.73,104.73,3400.0,94.183,94.201,94.1201,94.1201,3400.0
2015-04-09 11:10:00,104.71,104.75,104.68,104.69,5200.0,94.1021,94.1381,94.0752,94.0842,5200.0
2015-04-09 11:15:00,104.68,104.68,104.53,104.55,6000.0,94.0752,94.0752,93.9404,93.9583,6000.0
2015-04-09 11:20:00,104.57,104.67,104.49,104.64,7200.0,93.9763,94.0662,93.9044,94.0392,7200.0
2015-04-09 11:25:00,104.64,104.86,104.64,104.86,7900.0,94.0392,94.2369,94.0392,94.2369,7900.0
2015-04-09 11:30:00,104.88,105.06,104.86,105.06,4000.0,94.2549,94.4167,94.2369,94.4167,4000.0
2015-04-09 11:35:00,105.06,105.18,105.03,105.18,2300.0,94.4167,94.5245,94.3897,94.5245,2300.0
2015-04-09 11:40:00,105.18,105.22,105.14,105.19,3000.0,94.5245,94.5605,94.4886,94.5335,3000.0
2015-04-09 11:45:00,105.22,105.27,105.13,105.13,4000.0,94.5605,94.6054,94.4796,94.4796,4000.0
2015-04-09 11:50:00,105.08,105.14,104.92,104.92,5000.0,94.4346,94.4886,94.2909,94.2909,5000.0
2015-04-09 11:55:00,104.93,104.94,104.84,104.84,3500.0,94.2998,94.3088,94.219,94.219,3500.0
2015-04-09 12:00:00,104.84,105.02,104.84,105.02,4200.0,94.219,94.3807,94.219,94.3807,4200.0
2015-04-09 12:05:00,105.05,105.12,105.05,105.12,1800.0,94.4077,94.4706,94.4077,94.4706,1800.0
2015-04-09 12:10:00,105.11,105.2,105.1,105.19,2900.0,94.4616,94.5425,94.4526,94.5335,2900.0
2015-04-09 12:15:00,105.2,105.31,105.19,105.28,4700.0,94.5425,94.6413,94.5335,94.6144,4700.0
2015-04-09 12:20:00,105.22,105.32,105.22,105.28,700.0,94.5605,94.6503,94.5605,94.6144,700.0
2015-04-09 12:25:00,105.4,105.44,105.4,105.43,800.0,94.7222,94.7582,94.7222,94.7492,800.0
2015-04-09 12:30:00,105.4,105.42,105.36,105.38,2400.0,94.7222,94.7402,94.6863,94.7043,2400.0
2015-04-09 12:35:00,105.35,105.36,105.35,105.35,900.0,94.6773,94.6863,94.6773,94.6773,900.0
2015-04-09 12:40:00,105.34,105.36,105.32,105.32,1000.0,94.6683,94.6863,94.6503,94.6503,1000.0
2015-04-09 12:45:00,105.36,105.39,105.33,105.34,2700.0,94.6863,94.7132,94.6593,94.6683,2700.0
2015-04-09 12:50:00,105.36,105.49,105.36,105.48,1800.0,94.6863,94.8031,94.6863,94.7941,1800.0
2015-04-09 12:55:00,105.48,105.51,105.44,105.49,2400.0,94.7941,94.8211,94.7582,94.8031,2400.0
2015-04-09 13:00:00,105.49,105.51,105.38,105.42,2400.0,94.8031,94.8211,94.7043,94.7402,2400.0
2015-04-09 13:05:00,105.46,105.46,105.41,105.46,400.0,94.7762,94.7762,94.7312,94.7762,400.0
2015-04-09 13:10:00,105.46,105.49,105.46,105.46,1700.0,94.7762,94.8031,94.7762,94.7762,1700.0
2015-04-09 13:15:00,105.45,105.46,105.42,105.44,2500.0,94.7672,94.7762,94.7402,94.7582,2500.0
2015-04-09 13:20:00,105.43,105.55,105.43,105.55,1900.0,94.7492,94.857,94.7492,94.857,1900.0
2015-04-09 13:25:00,105.58,105.58,105.54,105.54,2400.0,94.884,94.884,94.848,94.848,2400.0
2015-04-09 13:30:00,105.5,105.5,105.4,105.4,1000.0,94.8121,94.8121,94.7222,94.7222,1000.0
2015-04-09 13:35:00,105.35,105.35,105.19,105.22,3300.0,94.6773,94.6773,94.5335,94.5605,3300.0
2015-04-09 13:40:00,105.16,105.23,105.14,105.23,1300.0,94.5065,94.5695,94.4886,94.5695,1300.0
2015-04-09 13:45:00,105.22,105.26,105.2,105.24,2100.0,94.5605,94.5964,94.5425,94.5784,2100.0
2015-04-09 13:50:00,105.27,105.29,105.26,105.28,1200.0,94.6054,94.6234,94.5964,94.6144,1200.0
2015-04-09 13:55:00,105.25,105.29,105.19,105.19,1800.0,94.5874,94.6234,94.5335,94.5335,1800.0
2015-04-09 14:00:00,105.23,105.33,105.19,105.33,1500.0,94.5695,94.6593,94.5335,94.6593,1500.0
2015-04-09 14:05:00,105.28,105.29,105.27,105.29,1100.0,94.6144,94.6234,94.6054,94.6234,1100.0
2015-04-09 14:10:00,105.3,105.36,105.29,105.32,3100.0,94.6324,94.6863,94.6234,94.6503,3100.0
2015-04-09 14:15:00,105.32,105.32,105.28,105.28,1600.0,94.6503,94.6503,94.6144,94.6144,1600.0
2015-04-09 14:20:00,105.26,105.26,105.16,105.18,2200.0,94.5964,94.5964,94.5065,94.5245,2200.0
2015-04-09 14:25:00,105.2,105.3,105.2,105.29,2300.0,94.5425,94.6324,94.5425,94.6234,2300.0
2015-04-09 14:30:00,105.31,105.31,105.24,105.26,2800.0,94.6413,94.6413,94.5784,94.5964,2800.0
2015-04-09 14:35:00,105.27,105.42,105.27,105.42,2400.0,94.6054,94.7402,94.6054,94.7402,2400.0
2015-04-09 14:40:00,105.43,105.43,105.37,105.38,4300.0,94.7492,94.7492,94.6953,94.7043,4300.0
2015-04-09 14:45:00,105.38,105.44,105.36,105.4,4800.0,94.7043,94.7582,94.6863,94.7222,4800.0
2015-04-09 14:50:00,105.38,105.48,105.37,105.48,3800.0,94.7043,94.7941,94.6953,94.7941,3800.0
2015-04-09 14:55:00,105.47,105.54,105.38,105.54,5500.0,94.7851,94.848,94.7043,94.848,5500.0
2015-04-09 15:00:00,105.55,105.72,105.53,105.7,10400.0,94.857,95.0098,94.8391,94.9918,10400.0
2015-04-09 15:05:00,105.7,105.7,105.65,105.68,2500.0,94.9918,94.9918,94.9469,94.9739,2500.0
2015-04-09 15:10:00,105.7,106.01,105.7,105.93,9600.0,94.9918,95.2704,94.9918,95.1985,9600.0
2015-04-09 15:15:00,105.9,105.9,105.81,105.81,1800.0,95.1716,95.1716,95.0907,95.0907,1800.0
2015-04-09 15:20:00,105.79,105.83,105.73,105.81,4000.0,95.0727,95.1087,95.0188,95.0907,4000.0
2015-04-09 15:25:00,105.79,105.81,105.67,105.8,11600.0,95.0727,95.0907,94.9649,95.0817,11600.0
2015-04-09 15:30:00,105.8,105.8,105.68,105.72,5800.0,95.0817,95.0817,94.9739,95.0098,5800.0
2015-04-09 15:35:00,105.69,105.75,105.69,105.73,6600.0,94.9829,95.0368,94.9829,95.0188,6600.0
2015-04-09 15:40:00,105.75,105.78,105.65,105.72,5700.0,95.0368,95.0637,94.9469,95.0098,5700.0
2015-04-09 15:45:00,105.73,105.81,105.68,105.7,10600.0,95.0188,95.0907,94.9739,94.9918,10600.0
2015-04-09 15:50:00,105.72,105.79,105.72,105.76,4500.0,95.0098,95.0727,95.0098,95.0458,4500.0
2015-04-09 15:55:00,105.77,105.9,105.76,105.81,17600.0,95.0547,95.1716,95.0458,95.0907,17600.0
2015-04-10 09:30:00,105.78,105.99,105.1,105.6,11200.0,95.0637,95.2525,94.4526,94.902,11200.0
2015-04-10 09:35:00,105.3,105.72,105.29,105.47,3200.0,94.6324,95.0098,94.6234,94.7851,3200.0
2015-04-10 09:40:00,105.32,105.4,105.16,105.16,10300.0,94.6503,94.7222,94.5065,94.5065,10300.0
2015-04-10 09:45:00,105.07,105.11,104.97,104.97,7600.0,94.4257,94.4616,94.3358,94.3358,7600.0
2015-04-10 09:50:00,105.06,105.09,104.9,104.91,6300.0,94.4167,94.4436,94.2729,94.2819,6300.0
2015-04-10 09:55:00,104.89,104.89,104.7,104.76,3100.0,94.2639,94.2639,94.0931,94.1471,3100.0
2015-04-10 10:00:00,104.77,105.0,104.71,105.0,11400.0,94.1561,94.3628,94.1021,94.3628,11400.0
2015-04-10 10:05:00,105.04,105.27,105.0,105.26,33500.0,94.3987,94.6054,94.3628,94.5964,33500.0
2015-04-10 10:10:00,105.3,105.31,105.19,105.27,7600.0,94.6324,94.6413,94.5335,94.6054,7600.0
2015-04-10 10:15:00,105.26,105.3,105.18,105.23,7300.0,94.5964,94.6324,94.5245,94.5695,7300.0
2015-04-10 10:20:00,105.23,105.3,105.23,105.25,10100.0,94.5695,94.6324,94.5695,94.5874,10100.0
2015-04-10 10:25:00,105.25,105.27,105.19,105.22,10000.0,94.5874,94.6054,94.5335,94.5605,10000.0
2015-04-10 10:30:00,105.23,105.29,105.23,105.25,6000.0,94.5695,94.6234,94.5695,94.5874,6000.0
2015-04-10 10:35:00,105.25,105.42,105.24,105.24,6400.0,94.5874,94.7402,94.5784,94.5784,6400.0
2015-04-10 10:40:00,105.21,105.21,104.92,104.99,4300.0,94.5515,94.5515,94.2909,94.3538,4300.0
2015-04-10 10:45:00,105.0,105.05,104.92,104.92,3600.0,94.3628,94.4077,94.2909,94.2909,3600.0
2015-04-10 10:50:00,104.99,105.2,104.97,105.2,13400.0,94.3538,94.5425,94.3358,94.5425,13400.0
2015-04-10 10:55:00,105.21,105.24,105.17,105.2,7100.0,94.5515,94.5784,94.5155,94.5425,7100.0
2015-04-10 11:00:00,105.18,105.3,105.15,105.27,4100.0,94.5245,94.6324,94.4976,94.6054,4100.0
2015-04-10 11:05:00,105.31,105.33,105.26,105.26,1800.0,94.6413,94.6593,94.5964,94.5964,1800.0
2015-04-10 11:10:00,105.25,105.27,105.18,105.23,3100.0,94.5874,94.6054,94.5245,94.5695,3100.0
2015-04-10 11:15:00,105.25,105.29,105.23,105.23,1600.0,94.5874,94.6234,94.5695,94.5695,1600.0
2015-04-10 11:20:00,105.23,105.31,105.19,105.3,7300.0,94.5695,94.6413,94.5335,94.6324,7300.0
2015-04-10 11:25:00,105.31,105.38,105.31,105.35,2700.0,94.6413,94.7043,94.6413,94.6773,2700.0
2015-04-10 11:30:00,105.33,105.36,105.32,105.33,800.0,94.6593,94.6863,94.6503,94.6593,800.0
2015-04-10 11:35:00,105.36,105.36,105.33,105.36,1400.0,94.6863,94.6863,94.6593,94.6863,1400.0
2015-04-10 11:40:00,105.34,105.4,105.34,105.39,2100.0,94.6683,94.7222,94.6683,94.7132,2100.0
2015-04-10 11:45:00,105.39,105.45,105.37,105.45,5000.0,94.7132,94.7672,94.6953,94.7672,5000.0
2015-04-10 11:50:00,105.44,105.48,105.43,105.48,1900.0,94.7582,94.7941,94.7492,94.7941,1900.0
2015-04-10 11:55:00,105.47,105.5,105.42,105.45,3300.0,94.7851,94.8121,94.7402,94.7672,3300.0
2015-04-10 12:00:00,105.42,105.46,105.42,105.46,2000.0,94.7402,94.7762,94.7402,94.7762,2000.0
2015-04-10 12:05:00,105.47,105.49,105.46,105.47,1500.0,94.7851,94.8031,94.7762,94.7851,1500.0
2015-04-10 12:10:00,105.46,105.49,105.45,105.45,1700.0,94.7762,94.8031,94.7672,94.7672,1700.0
2015-04-10 12:15:00,105.45,105.48,105.41,105.47,7000.0,94.7672,94.7941,94.7312,94.7851,7000.0
2015-04-10 12:20:00,105.47,105.49,105.46,105.47,2200.0,94.7851,94.8031,94.7762,94.7851,2200.0
2015-04-10 12:25:00,105.48,105.48,105.42,105.45,600.0,94.7941,94.7941,94.7402,94.7672,600.0
2015-04-10 12:30:00,105.47,105.49,105.47,105.49,500.0,94.7851,94.8031,94.7851,94.8031,500.0
2015-04-10 12:35:00,105.5,105.5,105.48,105.48,1100.0,94.8121,94.8121,94.7941,94.7941,1100.0
2015-04-10 12:40:00,105.47,105.47,105.45,105.46,600.0,94.7851,94.7851,94.7672,94.7762,600.0
2015-04-10 12:45:00,105.46,105.46,105.42,105.44,2200.0,94.7762,94.7762,94.7402,94.7582,2200.0
2015-04-10 12:50:00,105.44,105.46,105.42,105.45,2000.0,94.7582,94.7762,94.7402,94.7672,2000.0
2015-04-10 12:55:00,105.45,105.45,105.44,105.44,2000.0,94.7672,94.7672,94.7582,94.7582,2000.0
2015-04-10 13:00:00,105.45,105.48,105.42,105.46,1100.0,94.7672,94.7941,94.7402,94.7762,1100.0
2015-04-10 13:05:00,105.46,105.46,105.41,105.45,300.0,94.7762,94.7762,94.7312,94.7672,300.0
2015-04-10 13:10:00,105.42,105.42,105.4,105.4,1400.0,94.7402,94.7402,94.7222,94.7222,1400.0
2015-04-10 13:15:00,105.39,105.41,105.38,105.41,3800.0,94.7132,94.7312,94.7043,94.7312,3800.0
2015-04-10 13:20:00,105.4,105.4,105.37,105.39,2200.0,94.7222,94.7222,94.6953,94.7132,2200.0
2015-04-10 13:25:00,105.39,105.39,105.35,105.36,4400.0,94.7132,94.7132,94.6773,94.6863,4400.0
2015-04-10 13:30:00,105.38,105.41,105.38,105.39,2000.0,94.7043,94.7312,94.7043,94.7132,2000.0
2015-04-10 13:35:00,105.38,105.41,105.37,105.4,1800.0,94.7043,94.7312,94.6953,94.7222,1800.0
2015-04-10 13:40:00,105.41,105.41,105.38,105.38,1700.0,94.7312,94.7312,94.7043,94.7043,1700.0
2015-04-10 13:45:00,105.38,105.4,105.36,105.39,2000.0,94.7043,94.7222,94.6863,94.7132,2000.0
2015-04-10 13:50:00,105.38,105.42,105.37,105.37,1800.0,94.7043,94.7402,94.6953,94.6953,1800.0
2015-04-10 13:55:00,105.38,105.39,105.37,105.38,1400.0,94.7043,94.7132,94.6953,94.7043,1400.0
2015-04-10 14:00:00,105.38,105.38,105.37,105.38,1100.0,94.7043,94.7043,94.6953,94.7043,1100.0
2015-04-10 14:05:00,105.37,105.38,105.37,105.38,1000.0,94.6953,94.7043,94.6953,94.7043,1000.0
2015-04-10 14:10:00,105.38,105.43,105.38,105.43,3700.0,94.7043,94.7492,94.7043,94.7492,3700.0
2015-04-10 14:15:00,105.45,105.46,105.43,105.44,2100.0,94.7672,94.7762,94.7492,94.7582,2100.0
2015-04-10 14:20:00,105.44,105.45,105.43,105.45,4500.0,94.7582,94.7672,94.7492,94.7672,4500.0
2015-04-10 14:25:00,105.45,105.46,105.44,105.46,4400.0,94.7672,94.7762,94.7582,94.7762,4400.0
2015-04-10 14:30:00,105.47,105.48,105.45,105.45,1800.0,94.7851,94.7941,94.7672,94.7672,1800.0
2015-04-10 14:35:00,105.44,105.46,105.43,105.45,1900.0,94.7582,94.7762,94.7492,94.7672,1900.0
2015-04-10 14:40:00,105.44,105.51,105.44,105.51,2700.0,94.7582,94.8211,94.7582,94.8211,2700.0
2015-04-10 14:45:00,105.5,105.5,105.49,105.49,1300.0,94.8121,94.8121,94.8031,94.8031,1300.0
2015-04-10 14:50:00,105.5,105.55,105.48,105.54,3300.0,94.8121,94.857,94.7941,94.848,3300.0
2015-04-10 14:55:00,105.56,105.61,105.56,105.6,2100.0,94.866,94.911,94.866,94.902,2100.0
2015-04-10 15:00:00,105.6,105.6,105.54,105.54,2500.0,94.902,94.902,94.848,94.848,2500.0
2015-04-10 15:05:00,105.56,105.57,105.53,105.57,4300.0,94.866,94.875,94.8391,94.875,4300.0
2015-04-10 15:10:00,105.59,105.61,105.58,105.59,3200.0,94.893,94.911,94.884,94.893,3200.0
2015-04-10 15:15:00,105.59,105.6,105.55,105.58,5900.0,94.893,94.902,94.857,94.884,5900.0
2015-04-10 15:20:00,105.56,105.58,105.56,105.56,1900.0,94.866,94.884,94.866,94.866,1900.0
2015-04-10 15:25:00,105.57,105.58,105.53,105.58,6600.0,94.875,94.884,94.8391,94.884,6600.0
2015-04-10 15:30:00,105.59,105.59,105.53,105.58,5000.0,94.893,94.893,94.8391,94.884,5000.0
2015-04-10 15:35:00,105.58,105.63,105.56,105.61,6000.0,94.884,94.9289,94.866,94.911,6000.0
2015-04-10 15:40:00,105.62,105.64,105.56,105.62,6100.0,94.9199,94.9379,94.866,94.9199,6100.0
2015-04-10 15:45:00,105.63,105.63,105.59,105.6,4100.0,94.9289,94.9289,94.893,94.902,4100.0
2015-04-10 15:50:00,105.6,105.62,105.56,105.61,9600.0,94.902,94.9199,94.866,94.911,9600.0
2015-04-10 15:55:00,105.6,105.73,105.6,105.73,22200.0,94.902,95.0188,94.902,95.0188,22200.0
2015-04-13 09:30:00,105.69,105.89,105.31,105.87,11300.0,94.9829,95.1626,94.6413,95.1446,11300.0
2015-04-13 09:35:00,105.8,105.87,105.62,105.83,4900.0,95.0817,95.1446,94.9199,95.1087,4900.0
2015-04-13 09:40:00,105.92,106.03,105.89,105.91,2700.0,95.1896,95.2884,95.1626,95.1806,2700.0
2015-04-13 09:45:00,105.93,106.05,105.88,105.89,3800.0,95.1985,95.3064,95.1536,95.1626,3800.0
2015-04-13 09:50:00,105.9,105.97,105.84,105.95,3600.0,95.1716,95.2345,95.1177,95.2165,3600.0
2015-04-13 09:55:00,105.97,105.97,105.91,105.94,6400.0,95.2345,95.2345,95.1806,95.2075,6400.0
2015-04-13 10:00:00,105.96,106.03,105.94,105.99,12400.0,95.2255,95.2884,95.2075,95.2525,12400.0
2015-04-13 10:05:00,105.95,106.08,105.95,106.05,5800.0,95.2165,95.3333,95.2165,95.3064,5800.0
2015-04-13 10:10:00,106.05,106.06,105.99,106.0,4800.0,95.3064,95.3154,95.2525,95.2614,4800.0
2015-04-13 10:15:00,105.98,106.01,105.96,105.96,3900.0,95.2435,95.2704,95.2255,95.2255,3900.0
2015-04-13 10:20:00,105.97,106.11,105.96,106.1,4600.0,95.2345,95.3603,95.2255,95.3513,4600.0
2015-04-13 10:25:00,106.16,106.17,106.11,106.11,3300.0,95.4052,95.4142,95.3603,95.3603,3300.0
2015-04-13 10:30:00,106.11,106.12,106.01,106.03,5200.0,95.3603,95.3693,95.2704,95.2884,5200.0
2015-04-13 10:35:00,106.03,106.03,105.86,105.86,4600.0,95.2884,95.2884,95.1356,95.1356,4600.0
2015-04-13 10:40:00,105.88,105.88,105.71,105.71,3000.0,95.1536,95.1536,95.0008,95.0008,3000.0
2015-04-13 10:45:00,105.72,105.72,105.65,105.67,1300.0,95.0098,95.0098,94.9469,94.9649,1300.0
2015-04-13 10:50:00,105.64,105.69,105.62,105.68,5800.0,94.9379,94.9829,94.9199,94.9739,5800.0
2015-04-13 10:55:00,105.69,105.74,105.6,105.6,3300.0,94.9829,95.0278,94.902,94.902,3300.0
2015-04-13 11:00:00,105.64,105.65,105.61,105.63,3100.0,94.9379,94.9469,94.911,94.9289,3100.0
2015-04-13 11:05:00,105.65,105.7,105.63,105.7,7000.0,94.9469,94.9918,94.9289,94.9918,7000.0
2015-04-13 11:10:00,105.66,105.7,105.61,105.66,4400.0,94.9559,94.9918,94.911,94.9559,4400.0
2015-04-13 11:15:00,105.66,105.68,105.63,105.64,3200.0,94.9559,94.9739,94.9289,94.9379,3200.0
2015-04-13 11:20:00,105.67,105.67,105.53,105.55,6900.0,94.9649,94.9649,94.8391,94.857,6900.0
2015-04-13 11:25:00,105.55,105.58,105.5,105.5,4000.0,94.857,94.884,94.8121,94.8121,4000.0
2015-04-13 11:30:00,105.54,105.62,105.53,105.61,4000.0,94.848,94.9199,94.8391,94.911,4000.0
2015-04-13 11:35:00,105.61,105.67,105.59,105.64,4100.0,94.911,94.9649,94.893,94.9379,4100.0
2015-04-13 11:40:00,105.65,105.67,105.62,105.66,3400.0,94.9469,94.9649,94.9199,94.9559,3400.0
2015-04-13 11:45:00,105.68,105.68,105.64,105.65,3500.0,94.9739,94.9739,94.9379,94.9469,3500.0
2015-04-13 11:50:00,105.65,105.65,105.49,105.5,6800.0,94.9469,94.9469,94.8031,94.8121,6800.0
2015-04-13 11:55:00,105.51,105.51,105.47,105.5,2000.0,94.8211,94.8211,94.7851,94.8121,2000.0
2015-04-13 12:00:00,105.53,105.58,105.51,105.56,4300.0,94.8391,94.884,94.8211,94.866,4300.0
2015-04-13 12:05:00,105.58,105.61,105.58,105.6,3800.0,94.884,94.911,94.884,94.902,3800.0
2015-04-13 12:10:00,105.58,105.59,105.51,105.51,8000.0,94.884,94.893,94.8211,94.8211,8000.0
2015-04-13 12:15:00,105.49,105.54,105.48,105.5,2000.0,94.8031,94.848,94.7941,94.8121,2000.0
2015-04-13 12:20:00,105.51,105.53,105.48,105.53,4500.0,94.8211,94.8391,94.7941,94.8391,4500.0
2015-04-13 12:25:00,105.55,105.56,105.51,105.56,2900.0,94.857,94.866,94.8211,94.866,2900.0
2015-04-13 12:30:00,105.61,105.65,105.58,105.65,2400.0,94.911,94.9469,94.884,94.9469,2400.0
2015-04-13 12:35:00,105.67,105.69,105.63,105.69,2300.0,94.9649,94.9829,94.9289,94.9829,2300.0
2015-04-13 12:40:00,105.69,105.7,105.66,105.68,3400.0,94.9829,94.9918,94.9559,94.9739,3400.0
2015-04-13 12:45:00,105.7,105.71,105.68,105.69,2500.0,94.9918,95.0008,94.9739,94.9829,2500.0
2015-04-13 12:50:00,105.7,105.74,105.69,105.74,3000.0,94.9918,95.0278,94.9829,95.0278,3000.0
2015-04-13 12:55:00,105.73,105.77,105.73,105.75,3700.0,95.0188,95.0547,95.0188,95.0368,3700.0
2015-04-13 13:00:00,105.77,105.78,105.74,105.76,3000.0,95.0547,95.0637,95.0278,95.0458,3000.0
2015-04-13 13:05:00,105.75,105.75,105.65,105.65,2000.0,95.0368,95.0368,94.9469,94.9469,2000.0
2015-04-13 13:10:00,105.63,105.64,105.51,105.54,4100.0,94.9289,94.9379,94.8211,94.848,4100.0
2015-04-13 13:15:00,105.58,105.58,105.52,105.52,2000.0,94.884,94.884,94.8301,94.8301,2000.0
2015-04-13 13:20:00,105.52,105.57,105.49,105.49,5200.0,94.8301,94.875,94.8031,94.8031,5200.0
2015-04-13 13:25:00,105.5,105.52,105.49,105.51,2800.0,94.8121,94.8301,94.8031,94.8211,2800.0
2015-04-13 13:30:00,105.47,105.47,105.4,105.47,5100.0,94.7851,94.7851,94.7222,94.7851,5100.0
2015-04-13 13:35:00,105.49,105.49,105.47,105.48,1400.0,94.8031,94.8031,94.7851,94.7941,1400.0
2015-04-13 13:40:00,105.49,105.49,105.42,105.48,4100.0,94.8031,94.8031,94.7402,94.7941,4100.0
2015-04-13 13:45:00,105.5,105.5,105.44,105.47,2300.0,94.8121,94.8121,94.7582,94.7851,2300.0
2015-04-13 13:50:00,105.43,105.44,105.35,105.44,2500.0,94.7492,94.7582,94.6773,94.7582,2500.0
2015-04-13 13:55:00,105.5,105.61,105.49,105.61,4300.0,94.8121,94.911,94.8031,94.911,4300.0
2015-04-13 14:00:00,105.61,105.71,105.61,105.71,4600.0,94.911,95.0008,94.911,95.0008,4600.0
2015-04-13 14:05:00,105.73,105.73,105.63,105.65,6400.0,95.0188,95.0188,94.9289,94.9469,6400.0
2015-04-13 14:10:00,105.64,105.64,105.55,105.55,3200.0,94.9379,94.9379,94.857,94.857,3200.0
2015-04-13 14:15:00,105.54,105.54,105.5,105.53,2500.0,94.848,94.848,94.8121,94.8391,2500.0
2015-04-13 14:20:00,105.53,105.57,105.51,105.52,4900.0,94.8391,94.875,94.8211,94.8301,4900.0
2015-04-13 14:25:00,105.52,105.58,105.51,105.58,4900.0,94.8301,94.884,94.8211,94.884,4900.0
2015-04-13 14:30:00,105.61,105.61,105.55,105.59,11600.0,94.911,94.911,94.857,94.893,11600.0
2015-04-13 14:35:00,105.57,105.64,105.57,105.64,2600.0,94.875,94.9379,94.875,94.9379,2600.0
2015-04-13 14:40:00,105.64,105.68,105.63,105.68,4700.0,94.9379,94.9739,94.9289,94.9739,4700.0
2015-04-13 14:45:00,105.72,105.75,105.57,105.59,9000.0,95.0098,95.0368,94.875,94.893,9000.0
2015-04-13 14:50:00,105.61,105.63,105.51,105.63,5900.0,94.911,94.9289,94.8211,94.9289,5900.0
2015-04-13 14:55:00,105.62,105.67,105.62,105.67,5600.0,94.9199,94.9649,94.9199,94.9649,5600.0
2015-04-13 15:00:00,105.69,105.69,105.6,105.64,10300.0,94.9829,94.9829,94.902,94.9379,10300.0
2015-04-13 15:05:00,105.62,105.68,105.57,105.68,6300.0,94.9199,94.9739,94.875,94.9739,6300.0
2015-04-13 15:10:00,105.67,105.68,105.62,105.67,10400.0,94.9649,94.9739,94.9199,94.9649,10400.0
2015-04-13 15:15:00,105.67,105.68,105.58,105.59,8100.0,94.9649,94.9739,94.884,94.893,8100.0
2015-04-13 15:20:00,105.58,105.61,105.45,105.47,8900.0,94.884,94.911,94.7672,94.7851,8900.0
2015-04-13 15:25:00,105.47,105.48,105.42,105.46,8300.0,94.7851,94.7941,94.7402,94.7762,8300.0
2015-04-13 15:30:00,105.46,105.54,105.46,105.5,9800.0,94.7762,94.848,94.7762,94.8121,9800.0
2015-04-13 15:35:00,105.5,105.52,105.48,105.5,10600.0,94.8121,94.8301,94.7941,94.8121,10600.0
2015-04-13 15:40:00,105.49,105.58,105.49,105.54,10200.0,94.8031,94.884,94.8031,94.848,10200.0
2015-04-13 15:45:00,105.54,105.54,105.45,105.45,14500.0,94.848,94.848,94.7672,94.7672,14500.0
2015-04-13 15:50:00,105.44,105.45,105.36,105.44,18600.0,94.7582,94.7672,94.6863,94.7582,18600.0
2015-04-13 15:55:00,105.43,105.51,105.41,105.43,29100.0,94.7492,94.8211,94.7312,94.7492,29100.0
2015-04-14 09:30:00,105.41,105.49,104.8,104.98,13600.0,94.7312,94.8031,94.183,94.3448,13600.0
2015-04-14 09:35:00,104.93,105.21,104.8,105.09,4700.0,94.2998,94.5515,94.183,94.4436,4700.0
2015-04-14 09:40:00,105.1,105.16,105.02,105.06,3500.0,94.4526,94.5065,94.3807,94.4167,3500.0
2015-04-14 09:45:00,105.02,105.03,104.72,104.82,6700.0,94.3807,94.3897,94.1111,94.201,6700.0
2015-04-14 09:50:00,104.82,104.84,104.63,104.63,2000.0,94.201,94.219,94.0302,94.0302,2000.0
2015-04-14 09:55:00,104.57,104.68,104.48,104.48,3000.0,93.9763,94.0752,93.8954,93.8954,3000.0
2015-04-14 10:00:00,104.46,104.57,104.23,104.29,7200.0,93.8775,93.9763,93.6708,93.7247,7200.0
2015-04-14 10:05:00,104.28,104.28,104.14,104.14,3500.0,93.7157,93.7157,93.5899,93.5899,3500.0
2015-04-14 10:10:00,104.17,104.44,104.15,104.43,2800.0,93.6168,93.8595,93.5989,93.8505,2800.0
2015-04-14 10:15:00,104.43,104.43,104.26,104.29,2100.0,93.8505,93.8505,93.6977,93.7247,2100.0
2015-04-14 10:20:00,104.35,104.4,104.31,104.36,3200.0,93.7786,93.8235,93.7427,93.7876,3200.0
2015-04-14 10:25:00,104.34,104.41,104.32,104.37,2400.0,93.7696,93.8325,93.7516,93.7966,2400.0
2015-04-14 10:30:00,104.36,104.37,104.29,104.3,3900.0,93.7876,93.7966,93.7247,93.7337,3900.0
2015-04-14 10:35:00,104.27,104.28,104.15,104.27,4600.0,93.7067,93.7157,93.5989,93.7067,4600.0
2015-04-14 10:40:00,104.33,104.35,104.29,104.34,1800.0,93.7606,93.7786,93.7247,93.7696,1800.0
2015-04-14 10:45:00,104.35,104.51,104.35,104.51,3200.0,93.7786,93.9224,93.7786,93.9224,3200.0
2015-04-14 10:50:00,104.59,104.59,104.51,104.55,3100.0,93.9943,93.9943,93.9224,93.9583,3100.0
2015-04-14 10:55:00,104.51,104.52,104.38,104.4,3600.0,93.9224,93.9314,93.8056,93.8235,3600.0
2015-04-14 11:00:00,104.37,104.37,104.22,104.3,5700.0,93.7966,93.7966,93.6618,93.7337,5700.0
2015-04-14 11:05:00,104.31,104.52,104.3,104.52,2200.0,93.7427,93.9314,93.7337,93.9314,2200.0
2015-04-14 11:10:00,104.58,104.75,104.56,104.71,6500.0,93.9853,94.1381,93.9673,94.1021,6500.0
2015-04-14 11:15:00,104.77,104.88,104.77,104.87,3100.0,94.1561,94.2549,94.1561,94.2459,3100.0
2015-04-14 11:20:00,104.88,104.9,104.78,104.78,3400.0,94.2549,94.2729,94.165,94.165,3400.0
2015-04-14 11:25:00,104.79,104.82,104.75,104.75,1800.0,94.174,94.201,94.1381,94.1381,1800.0
2015-04-14 11:30:00,104.75,104.85,104.74,104.85,1900.0,94.1381,94.2279,94.1291,94.2279,1900.0
2015-04-14 11:35:00,104.91,104.93,104.8,104.83,3500.0,94.2819,94.2998,94.183,94.21,3500.0
2015-04-14 11:40:00,104.84,104.94,104.84,104.94,2400.0,94.219,94.3088,94.219,94.3088,2400.0
2015-04-14 11:45:00,104.94,104.94,104.84,104.84,3300.0,94.3088,94.3088,94.219,94.219,3300.0
2015-04-14 11:50:00,104.79,104.86,104.79,104.85,6100.0,94.174,94.2369,94.174,94.2279,6100.0
2015-04-14 11:55:00,104.85,104.87,104.83,104.83,7600.0,94.2279,94.2459,94.21,94.21,7600.0
2015-04-14 12:00:00,104.84,104.84,104.74,104.8,5400.0,94.219,94.219,94.1291,94.183,5400.0
2015-04-14 12:05:00,104.8,104.87,104.8,104.87,2600.0,94.183,94.2459,94.183,94.2459,2600.0
2015-04-14 12:10:00,104.88,104.88,104.81,104.81,3100.0,94.2549,94.2549,94.192,94.192,3100.0
2015-04-14 12:15:00,104.78,104.78,104.7,104.7,2100.0,94.165,94.165,94.0931,94.0931,2100.0
2015-04-14 12:20:00,104.7,104.78,104.7,104.74,3700.0,94.0931,94.165,94.0931,94.1291,3700.0
2015-04-14 12:25:00,104.74,104.8,104.74,104.79,2200.0,94.1291,94.183,94.1291,94.174,2200.0
2015-04-14 12:30:00,104.81,105.0,104.81,105.0,2100.0,94.192,94.3628,94.192,94.3628,2100.0
2015-04-14 12:35:00,104.96,104.96,104.89,104.89,2200.0,94.3268,94.3268,94.2639,94.2639,2200.0
2015-04-14 12:40:00,104.89,104.92,104.86,104.87,2200.0,94.2639,94.2909,94.2369,94.2459,2200.0
2015-04-14 12:45:00,104.87,104.92,104.85,104.89,1900.0,94.2459,94.2909,94.2279,94.2639,1900.0
2015-04-14 12:50:00,104.9,104.91,104.9,104.9,1400.0,94.2729,94.2819,94.2729,94.2729,1400.0
2015-04-14 12:55:00,104.9,104.9,104.81,104.81,1800.0,94.2729,94.2729,94.192,94.192,1800.0
2015-04-14 13:00:00,104.8,104.89,104.8,104.89,2200.0,94.183,94.2639,94.183,94.2639,2200.0
2015-04-14 13:05:00,104.89,104.89,104.8,104.8,2100.0,94.2639,94.2639,94.183,94.183,2100.0
2015-04-14 13:10:00,104.83,104.87,104.81,104.82,3200.0,94.21,94.2459,94.192,94.201,3200.0
2015-04-14 13:15:00,104.78,104.78,104.66,104.72,2700.0,94.165,94.165,94.0572,94.1111,2700.0
2015-04-14 13:20:00,104.72,104.8,104.72,104.8,2300.0,94.1111,94.183,94.1111,94.183,2300.0
2015-04-14 13:25:00,104.81,104.87,104.76,104.87,3600.0,94.192,94.2459,94.1471,94.2459,3600.0
2015-04-14 13:30:00,104.9,104.92,104.88,104.88,2500.0,94.2729,94.2909,94.2549,94.2549,2500.0
2015-04-14 13:35:00,104.88,104.91,104.85,104.89,4400.0,94.2549,94.2819,94.2279,94.2639,4400.0
2015-04-14 13:40:00,104.88,104.89,104.86,104.88,1800.0,94.2549,94.2639,94.2369,94.2549,1800.0
2015-04-14 13:45:00,104.88,104.88,104.8,104.8,2800.0,94.2549,94.2549,94.183,94.183,2800.0
2015-04-14 13:50:00,104.79,104.81,104.75,104.77,2600.0,94.174,94.192,94.1381,94.1561,2600.0
2015-04-14 13:55:00,104.82,104.85,104.8,104.82,1500.0,94.201,94.2279,94.183,94.201,1500.0
2015-04-14 14:00:00,104.79,104.8,104.72,104.75,2200.0,94.174,94.183,94.1111,94.1381,2200.0
2015-04-14 14:05:00,104.75,104.78,104.72,104.76,2200.0,94.1381,94.165,94.1111,94.1471,2200.0
2015-04-14 14:10:00,104.73,104.74,104.68,104.71,4100.0,94.1201,94.1291,94.0752,94.1021,4100.0
2015-04-14 14:15:00,104.72,104.78,104.72,104.77,800.0,94.1111,94.165,94.1111,94.1561,800.0
2015-04-14 14:20:00,104.77,104.78,104.73,104.73,3200.0,94.1561,94.165,94.1201,94.1201,3200.0
2015-04-14 14:25:00,104.72,104.79,104.71,104.76,4000.0,94.1111,94.174,94.1021,94.1471,4000.0
2015-04-14 14:30:00,104.76,104.77,104.73,104.76,4200.0,94.1471,94.1561,94.1201,94.1471,4200.0
2015-04-14 14:35:00,104.77,104.84,104.76,104.8,8300.0,94.1561,94.219,94.1471,94.183,8300.0
2015-04-14 14:40:00,104.8,104.84,104.79,104.84,4800.0,94.183,94.219,94.174,94.219,4800.0
2015-04-14 14:45:00,104.85,104.89,104.84,104.89,1400.0,94.2279,94.2639,94.219,94.2639,1400.0
2015-04-14 14:50:00,104.89,104.9,104.87,104.89,2400.0,94.2639,94.2729,94.2459,94.2639,2400.0
2015-04-14 14:55:00,104.87,105.01,104.87,104.97,5500.0,94.2459,94.3717,94.2459,94.3358,5500.0
2015-04-14 15:00:00,104.99,105.06,104.99,105.01,2200.0,94.3538,94.4167,94.3538,94.3717,2200.0
2015-04-14 15:05:00,104.96,104.98,104.91,104.91,3200.0,94.3268,94.3448,94.2819,94.2819,3200.0
2015-04-14 15:10:00,104.92,105.09,104.91,105.07,4500.0,94.2909,94.4436,94.2819,94.4257,4500.0
2015-04-14 15:15:00,105.04,105.12,105.04,105.1,3400.0,94.3987,94.4706,94.3987,94.4526,3400.0
2015-04-14 15:20:00,105.11,105.11,105.06,105.08,5600.0,94.4616,94.4616,94.4167,94.4346,5600.0
2015-04-14 15:25:00,105.09,105.12,104.98,104.98,6700.0,94.4436,94.4706,94.3448,94.3448,6700.0
2015-04-14 15:30:00,105.0,105.11,105.0,105.02,5400.0,94.3628,94.4616,94.3628,94.3807,5400.0
2015-04-14 15:35:00,105.03,105.03,104.98,105.0,6000.0,94.3897,94.3897,94.3448,94.3628,6000.0
2015-04-14 15:40:00,105.01,105.11,104.99,105.08,7600.0,94.3717,94.4616,94.3538,94.4346,7600.0
2015-04-14 15:45:00,105.04,105.04,104.91,104.93,19200.0,94.3987,94.3987,94.2819,94.2998,19200.0
2015-04-14 15:50:00,104.94,104.94,104.83,104.84,12600.0,94.3088,94.3088,94.21,94.219,12600.0
2015-04-14 15:55:00,104.82,104.94,104.78,104.94,27400.0,94.201,94.3088,94.165,94.3088,27400.0
2015-04-15 09:30:00,104.83,105.39,104.62,105.28,27000.0,94.21,94.7132,94.0212,94.6144,27000.0
2015-04-15 09:35:00,105.3,105.4,105.07,105.26,9400.0,94.6324,94.7222,94.4257,94.5964,9400.0
2015-04-15 09:40:00,105.33,105.54,105.33,105.53,8100.0,94.6593,94.848,94.6593,94.8391,8100.0
2015-04-15 09:45:00,105.57,105.66,105.26,105.31,7900.0,94.875,94.9559,94.5964,94.6413,7900.0
2015-04-15 09:50:00,105.35,105.35,104.97,104.99,6900.0,94.6773,94.6773,94.3358,94.3538,6900.0
2015-04-15 09:55:00,104.99,105.26,104.99,105.09,13900.0,94.3538,94.5964,94.3538,94.4436,13900.0
2015-04-15 10:00:00,105.04,105.08,104.89,104.89,5600.0,94.3987,94.4346,94.2639,94.2639,5600.0
2015-04-15 10:05:00,104.86,104.94,104.8,104.87,8800.0,94.2369,94.3088,94.183,94.2459,8800.0
2015-04-15 10:10:00,104.85,105.11,104.84,105.11,9400.0,94.2279,94.4616,94.219,94.4616,9400.0
2015-04-15 10:15:00,105.11,105.2,105.07,105.2,21700.0,94.4616,94.5425,94.4257,94.5425,21700.0
2015-04-15 10:20:00,105.15,105.16,104.97,104.98,11000.0,94.4976,94.5065,94.3358,94.3448,11000.0
2015-04-15 10:25:00,104.98,104.99,104.79,104.84,12200.0,94.3448,94.3538,94.174,94.219,12200.0
2015-04-15 10:30:00,104.88,105.01,104.81,105.01,7400.0,94.2549,94.3717,94.192,94.3717,7400.0
2015-04-15 10:35:00,104.99,105.02,104.92,105.01,9100.0,94.3538,94.3807,94.2909,94.3717,9100.0
2015-04-15 10:40:00,105.02,105.12,105.01,105.12,7200.0,94.3807,94.4706,94.3717,94.4706,7200.0
2015-04-15 10:45:00,105.14,105.33,105.13,105.25,10200.0,94.4886,94.6593,94.4796,94.5874,10200.0
2015-04-15 10:50:00,105.27,105.32,105.24,105.27,4900.0,94.6054,94.6503,94.5784,94.6054,4900.0
2015-04-15 10:55:00,105.28,105.36,105.24,105.36,4300.0,94.6144,94.6863,94.5784,94.6863,4300.0
2015-04-15 11:00:00,105.37,105.37,105.29,105.32,9900.0,94.6953,94.6953,94.6234,94.6503,9900.0
2015-04-15 11:05:00,105.33,105.33,105.29,105.32,6100.0,94.6593,94.6593,94.6234,94.6503,6100.0
2015-04-15 11:10:00,105.33,105.37,105.26,105.36,9300.0,94.6593,94.6953,94.5964,94.6863,9300.0
2015-04-15 11:15:00,105.37,105.4,105.36,105.37,7600.0,94.6953,94.7222,94.6863,94.6953,7600.0
2015-04-15 11:20:00,105.33,105.46,105.33,105.43,7300.0,94.6593,94.7762,94.6593,94.7492,7300.0
2015-04-15 11:25:00,105.44,105.49,105.4,105.49,7600.0,94.7582,94.8031,94.7222,94.8031,7600.0
2015-04-15 11:30:00,105.48,105.48,105.37,105.4,7100.0,94.7941,94.7941,94.6953,94.7222,7100.0
2015-04-15 11:35:00,105.44,105.5,105.4,105.4,6300.0,94.7582,94.8121,94.7222,94.7222,6300.0
2015-04-15 11:40:00,105.41,105.48,105.39,105.46,4000.0,94.7312,94.7941,94.7132,94.7762,4000.0
2015-04-15 11:45:00,105.47,105.49,105.47,105.48,8700.0,94.7851,94.8031,94.7851,94.7941,8700.0
2015-04-15 11:50:00,105.48,105.57,105.48,105.57,4500.0,94.7941,94.875,94.7941,94.875,4500.0
2015-04-15 11:55:00,105.58,105.6,105.54,105.55,7300.0,94.884,94.902,94.848,94.857,7300.0
2015-04-15 12:00:00,105.56,105.65,105.56,105.63,8500.0,94.866,94.9469,94.866,94.9289,8500.0
2015-04-15 12:05:00,105.61,105.63,105.6,105.6,4200.0,94.911,94.9289,94.902,94.902,4200.0
2015-04-15 12:10:00,105.61,105.64,105.6,105.63,4400.0,94.911,94.9379,94.902,94.9289,4400.0
2015-04-15 12:15:00,105.65,105.69,105.64,105.68,7900.0,94.9469,94.9829,94.9379,94.9739,7900.0
2015-04-15 12:20:00,105.7,105.8,105.7,105.8,5000.0,94.9918,95.0817,94.9918,95.0817,5000.0
2015-04-15 12:25:00,105.78,105.84,105.78,105.83,3200.0,95.0637,95.1177,95.0637,95.1087,3200.0
2015-04-15 12:30:00,105.86,105.86,105.73,105.73,8400.0,95.1356,95.1356,95.0188,95.0188,8400.0
2015-04-15 12:35:00,105.72,105.78,105.71,105.73,7600.0,95.0098,95.0637,95.0008,95.0188,7600.0
2015-04-15 12:40:00,105.74,105.77,105.72,105.77,3800.0,95.0278,95.0547,95.0098,95.0547,3800.0
2015-04-15 12:45:00,105.78,105.85,105.77,105.83,6800.0,95.0637,95.1266,95.0547,95.1087,6800.0
2015-04-15 12:50:00,105.81,105.83,105.8,105.81,4200.0,95.0907,95.1087,95.0817,95.0907,4200.0
2015-04-15 12:55:00,105.81,105.85,105.78,105.8,6800.0,95.0907,95.1266,95.0637,95.0817,6800.0
2015-04-15 13:00:00,105.81,105.9,105.81,105.85,5400.0,95.0907,95.1716,95.0907,95.1266,5400.0
2015-04-15 13:05:00,105.87,105.89,105.8,105.81,6900.0,95.1446,95.1626,95.0817,95.0907,6900.0
2015-04-15 13:10:00,105.82,105.9,105.81,105.86,12300.0,95.0997,95.1716,95.0907,95.1356,12300.0
2015-04-15 13:15:00,105.86,105.9,105.85,105.86,4100.0,95.1356,95.1716,95.1266,95.1356,4100.0
2015-04-15 13:20:00,105.88,105.9,105.84,105.88,6900.0,95.1536,95.1716,95.1177,95.1536,6900.0
2015-04-15 13:25:00,105.89,106.0,105.84,105.98,8800.0,95.1626,95.2614,95.1177,95.2435,8800.0
2015-04-15 13:30:00,105.99,106.02,105.97,106.02,4500.0,95.2525,95.2794,95.2345,95.2794,4500.0
2015-04-15 13:35:00,106.04,106.05,105.89,105.89,6100.0,95.2974,95.3064,95.1626,95.1626,6100.0
2015-04-15 13:40:00,105.87,106.02,105.87,106.0,5600.0,95.1446,95.2794,95.1446,95.2614,5600.0
2015-04-15 13:45:00,105.99,105.99,105.95,105.98,5300.0,95.2525,95.2525,95.2165,95.2435,5300.0
2015-04-15 13:50:00,105.97,105.98,105.94,105.98,7100.0,95.2345,95.2435,95.2075,95.2435,7100.0
2015-04-15 13:55:00,106.0,106.02,105.97,106.0,6000.0,95.2614,95.2794,95.2345,95.2614,6000.0
2015-04-15 14:00:00,106.06,106.09,106.0,106.04,4500.0,95.3154,95.3423,95.2614,95.2974,4500.0
2015-04-15 14:05:00,106.04,106.08,106.03,106.07,7800.0,95.2974,95.3333,95.2884,95.3244,7800.0
2015-04-15 14:10:00,106.11,106.15,106.07,106.07,6200.0,95.3603,95.3962,95.3244,95.3244,6200.0
2015-04-15 14:15:00,106.05,106.08,106.0,106.0,3700.0,95.3064,95.3333,95.2614,95.2614,3700.0
2015-04-15 14:20:00,106.01,106.02,105.81,105.82,8100.0,95.2704,95.2794,95.0907,95.0997,8100.0
2015-04-15 14:25:00,105.83,105.84,105.75,105.81,7300.0,95.1087,95.1177,95.0368,95.0907,7300.0
2015-04-15 14:30:00,105.81,105.83,105.77,105.82,8400.0,95.0907,95.1087,95.0547,95.0997,8400.0
2015-04-15 14:35:00,105.81,105.87,105.77,105.85,8900.0,95.0907,95.1446,95.0547,95.1266,8900.0
2015-04-15 14:40:00,105.85,105.88,105.8,105.86,10400.0,95.1266,95.1536,95.0817,95.1356,10400.0
2015-04-15 14:45:00,105.87,105.96,105.87,105.93,12800.0,95.1446,95.2255,95.1446,95.1985,12800.0
2015-04-15 14:50:00,105.93,105.94,105.89,105.91,7500.0,95.1985,95.2075,95.1626,95.1806,7500.0
2015-04-15 14:55:00,105.9,105.93,105.9,105.91,6200.0,95.1716,95.1985,95.1716,95.1806,6200.0
2015-04-15 15:00:00,105.91,106.02,105.85,105.99,11800.0,95.1806,95.2794,95.1266,95.2525,11800.0
2015-04-15 15:05:00,105.97,105.99,105.87,105.87,8700.0,95.2345,95.2525,95.1446,95.1446,8700.0
2015-04-15 15:10:00,105.87,105.88,105.83,105.85,9100.0,95.1446,95.1536,95.1087,95.1266,9100.0
2015-04-15 15:15:00,105.86,105.89,105.81,105.86,12300.0,95.1356,95.1626,95.0907,95.1356,12300.0
2015-04-15 15:20:00,105.86,105.91,105.8,105.83,12500.0,95.1356,95.1806,95.0817,95.1087,12500.0
2015-04-15 15:25:00,105.82,105.9,105.8,105.89,13400.0,95.0997,95.1716,95.0817,95.1626,13400.0
2015-04-15 15:30:00,105.89,105.91,105.8,105.85,17000.0,95.1626,95.1806,95.0817,95.1266,17000.0
2015-04-15 15:35:00,105.87,105.87,105.73,105.76,17600.0,95.1446,95.1446,95.0188,95.0458,17600.0
2015-04-15 15:40:00,105.76,105.83,105.7,105.75,16200.0,95.0458,95.1087,94.9918,95.0368,16200.0
2015-04-15 15:45:00,105.75,105.78,105.68,105.72,27800.0,95.0368,95.0637,94.9739,95.0098,27800.0
2015-04-15 15:50:00,105.73,105.79,105.69,105.7,39800.0,95.0188,95.0727,94.9829,94.9918,39800.0
2015-04-15 15:55:00,105.68,105.76,105.54,105.69,71700.0,94.9739,95.0458,94.848,94.9829,71700.0
2015-04-16 09:30:00,105.66,105.97,105.31,105.49,17900.0,94.9559,95.2345,94.6413,94.8031,17900.0
2015-04-16 09:35:00,105.56,105.63,105.13,105.45,6900.0,94.866,94.9289,94.4796,94.7672,6900.0
2015-04-16 09:40:00,105.33,105.56,105.12,105.54,3300.0,94.6593,94.866,94.4706,94.848,3300.0
2015-04-16 09:45:00,105.48,105.48,105.21,105.21,1700.0,94.7941,94.7941,94.5515,94.5515,1700.0
2015-04-16 09:50:00,105.21,105.21,104.99,105.12,2600.0,94.5515,94.5515,94.3538,94.4706,2600.0
2015-04-16 09:55:00,105.1,105.3,105.02,105.3,8700.0,94.4526,94.6324,94.3807,94.6324,8700.0
2015-04-16 10:00:00,105.3,105.32,105.21,105.3,5900.0,94.6324,94.6503,94.5515,94.6324,5900.0
2015-04-16 10:05:00,105.3,105.3,105.19,105.23,14100.0,94.6324,94.6324,94.5335,94.5695,14100.0
2015-04-16 10:10:00,105.27,105.36,105.16,105.24,4500.0,94.6054,94.6863,94.5065,94.5784,4500.0
2015-04-16 10:15:00,105.23,105.24,105.07,105.12,3800.0,94.5695,94.5784,94.4257,94.4706,3800.0
2015-04-16 10:20:00,105.08,105.13,105.05,105.13,2900.0,94.4346,94.4796,94.4077,94.4796,2900.0
2015-04-16 10:25:00,105.13,105.26,105.11,105.11,3800.0,94.4796,94.5964,94.4616,94.4616,3800.0
2015-04-16 10:30:00,105.08,105.15,104.99,105.09,4600.0,94.4346,94.4976,94.3538,94.4436,4600.0
2015-04-16 10:35:00,105.06,105.19,105.05,105.16,5100.0,94.4167,94.5335,94.4077,94.5065,5100.0
2015-04-16 10:40:00,105.17,105.2,105.11,105.16,6100.0,94.5155,94.5425,94.4616,94.5065,6100.0
2015-04-16 10:45:00,105.14,105.27,105.11,105.27,3800.0,94.4886,94.6054,94.4616,94.6054,3800.0
2015-04-16 10:50:00,105.27,105.34,105.27,105.31,1600.0,94.6054,94.6683,94.6054,94.6413,1600.0
2015-04-16 10:55:00,105.29,105.44,105.29,105.39,5500.0,94.6234,94.7582,94.6234,94.7132,5500.0
2015-04-16 11:00:00,105.34,105.41,105.34,105.34,4800.0,94.6683,94.7312,94.6683,94.6683,4800.0
2015-04-16 11:05:00,105.36,105.44,105.36,105.44,2300.0,94.6863,94.7582,94.6863,94.7582,2300.0
2015-04-16 11:10:00,105.44,105.6,105.42,105.55,8800.0,94.7582,94.902,94.7402,94.857,8800.0
2015-04-16 11:15:00,105.56,105.58,105.52,105.55,4400.0,94.866,94.884,94.8301,94.857,4400.0
2015-04-16 11:20:00,105.58,105.58,105.51,105.51,5200.0,94.884,94.884,94.8211,94.8211,5200.0
2015-04-16 11:25:00,105.5,105.5,105.36,105.36,2900.0,94.8121,94.8121,94.6863,94.6863,2900.0
2015-04-16 11:30:00,105.39,105.47,105.37,105.46,5300.0,94.7132,94.7851,94.6953,94.7762,5300.0
2015-04-16 11:35:00,105.47,105.5,105.42,105.46,7000.0,94.7851,94.8121,94.7402,94.7762,7000.0
2015-04-16 11:40:00,105.46,105.49,105.34,105.34,10700.0,94.7762,94.8031,94.6683,94.6683,10700.0
2015-04-16 11:45:00,105.31,105.44,105.31,105.4,13900.0,94.6413,94.7582,94.6413,94.7222,13900.0
2015-04-16 11:50:00,105.37,105.37,105.24,105.27,6100.0,94.6953,94.6953,94.5784,94.6054,6100.0
2015-04-16 11:55:00,105.27,105.27,105.18,105.19,7400.0,94.6054,94.6054,94.5245,94.5335,7400.0
2015-04-16 12:00:00,105.2,105.21,105.19,105.19,4600.0,94.5425,94.5515,94.5335,94.5335,4600.0
2015-04-16 12:05:00,105.2,105.21,105.13,105.13,8000.0,94.5425,94.5515,94.4796,94.4796,8000.0
2015-04-16 12:10:00,105.15,105.16,105.12,105.14,5600.0,94.4976,94.5065,94.4706,94.4886,5600.0
2015-04-16 12:15:00,105.15,105.19,105.13,105.15,6600.0,94.4976,94.5335,94.4796,94.4976,6600.0
2015-04-16 12:20:00,105.12,105.15,105.06,105.07,4900.0,94.4706,94.4976,94.4167,94.4257,4900.0
2015-04-16 12:25:00,105.09,105.11,105.06,105.07,5700.0,94.4436,94.4616,94.4167,94.4257,5700.0
2015-04-16 12:30:00,105.07,105.09,105.03,105.09,9500.0,94.4257,94.4436,94.3897,94.4436,9500.0
2015-04-16 12:35:00,105.09,105.09,105.0,105.02,6100.0,94.4436,94.4436,94.3628,94.3807,6100.0
2015-04-16 12:40:00,105.02,105.08,104.98,105.07,3400.0,94.3807,94.4346,94.3448,94.4257,3400.0
2015-04-16 12:45:00,105.08,105.09,105.02,105.06,2900.0,94.4346,94.4436,94.3807,94.4167,2900.0
2015-04-16 12:50:00,105.09,105.09,105.03,105.06,2600.0,94.4436,94.4436,94.3897,94.4167,2600.0
2015-04-16 12:55:00,105.06,105.12,105.06,105.12,2700.0,94.4167,94.4706,94.4167,94.4706,2700.0
2015-04-16 13:00:00,105.15,105.21,105.1,105.21,3200.0,94.4976,94.5515,94.4526,94.5515,3200.0
2015-04-16 13:05:00,105.19,105.19,105.12,105.14,2200.0,94.5335,94.5335,94.4706,94.4886,2200.0
2015-04-16 13:10:00,105.14,105.18,105.12,105.15,1800.0,94.4886,94.5245,94.4706,94.4976,1800.0
2015-04-16 13:15:00,105.18,105.18,105.14,105.16,8000.0,94.5245,94.5245,94.4886,94.5065,8000.0
2015-04-16 13:20:00,105.17,105.17,105.1,105.11,2800.0,94.5155,94.5155,94.4526,94.4616,2800.0
2015-04-16 13:25:00,105.1,105.12,105.02,105.05,3700.0,94.4526,94.4706,94.3807,94.4077,3700.0
2015-04-16 13:30:00,105.02,105.07,105.02,105.04,600.0,94.3807,94.4257,94.3807,94.3987,600.0
2015-04-16 13:35:00,105.06,105.1,105.04,105.06,8200.0,94.4167,94.4526,94.3987,94.4167,8200.0
2015-04-16 13:40:00,105.05,105.16,105.05,105.13,4500.0,94.4077,94.5065,94.4077,94.4796,4500.0
2015-04-16 13:45:00,105.17,105.21,105.13,105.15,10600.0,94.5155,94.5515,94.4796,94.4976,10600.0
2015-04-16 13:50:00,105.15,105.16,105.12,105.14,5700.0,94.4976,94.5065,94.4706,94.4886,5700.0
2015-04-16 13:55:00,105.13,105.15,105.1,105.12,5600.0,94.4796,94.4976,94.4526,94.4706,5600.0
2015-04-16 14:00:00,105.16,105.22,105.12,105.13,6200.0,94.5065,94.5605,94.4706,94.4796,6200.0
2015-04-16 14:05:00,105.14,105.17,105.08,105.1,6100.0,94.4886,94.5155,94.4346,94.4526,6100.0
2015-04-16 14:10:00,105.12,105.15,105.1,105.12,4000.0,94.4706,94.4976,94.4526,94.4706,4000.0
2015-04-16 14:15:00,105.11,105.15,105.09,105.13,2400.0,94.4616,94.4976,94.4436,94.4796,2400.0
2015-04-16 14:20:00,105.12,105.16,105.1,105.14,3400.0,94.4706,94.5065,94.4526,94.4886,3400.0
2015-04-16 14:25:00,105.13,105.16,105.12,105.15,3400.0,94.4796,94.5065,94.4706,94.4976,3400.0
2015-04-16 14:30:00,105.15,105.15,105.08,105.1,5600.0,94.4976,94.4976,94.4346,94.4526,5600.0
2015-04-16 14:35:00,105.1,105.16,105.08,105.13,5200.0,94.4526,94.5065,94.4346,94.4796,5200.0
2015-04-16 14:40:00,105.14,105.15,105.09,105.1,3000.0,94.4886,94.4976,94.4436,94.4526,3000.0
2015-04-16 14:45:00,105.12,105.14,105.1,105.12,2000.0,94.4706,94.4886,94.4526,94.4706,2000.0
2015-04-16 14:50:00,105.13,105.18,105.13,105.17,3800.0,94.4796,94.5245,94.4796,94.5155,3800.0
2015-04-16 14:55:00,105.2,105.21,105.03,105.06,6700.0,94.5425,94.5515,94.3897,94.4167,6700.0
2015-04-16 15:00:00,105.08,105.11,105.05,105.08,7200.0,94.4346,94.4616,94.4077,94.4346,7200.0
2015-04-16 15:05:00,105.08,105.15,105.06,105.15,4500.0,94.4346,94.4976,94.4167,94.4976,4500.0
2015-04-16 15:10:00,105.16,105.18,105.13,105.17,4100.0,94.5065,94.5245,94.4796,94.5155,4100.0
2015-04-16 15:15:00,105.17,105.18,105.11,105.11,7300.0,94.5155,94.5245,94.4616,94.4616,7300.0
2015-04-16 15:20:00,105.09,105.11,104.94,105.01,8500.0,94.4436,94.4616,94.3088,94.3717,8500.0
2015-04-16 15:25:00,104.98,105.04,104.95,105.02,5800.0,94.3448,94.3987,94.3178,94.3807,5800.0
2015-04-16 15:30:00,105.04,105.13,105.04,105.12,7900.0,94.3987,94.4796,94.3987,94.4706,7900.0
2015-04-16 15:35:00,105.15,105.23,105.14,105.23,10700.0,94.4976,94.5695,94.4886,94.5695,10700.0
2015-04-16 15:40:00,105.24,105.24,105.09,105.18,11800.0,94.5784,94.5784,94.4436,94.5245,11800.0
2015-04-16 15:45:00,105.16,105.17,105.07,105.12,6300.0,94.5065,94.5155,94.4257,94.4706,6300.0
2015-04-16 15:50:00,105.11,105.15,105.06,105.15,9200.0,94.4616,94.4976,94.4167,94.4976,9200.0
2015-04-16 15:55:00,105.13,105.25,105.11,105.21,29200.0,94.4796,94.5874,94.4616,94.5515,29200.0
2015-04-17 09:30:00,104.28,104.72,104.0,104.1,65800.0,93.7157,94.1111,93.4641,93.5539,65800.0
2015-04-17 09:35:00,104.02,104.33,104.02,104.27,5000.0,93.482,93.7606,93.482,93.7067,5000.0
2015-04-17 09:40:00,104.27,104.38,103.7,103.84,16900.0,93.7067,93.8056,93.1945,93.3203,16900.0
2015-04-17 09:45:00,103.72,103.99,103.72,103.99,4800.0,93.2124,93.4551,93.2124,93.4551,4800.0
2015-04-17 09:50:00,103.92,104.14,103.92,104.08,4900.0,93.3922,93.5899,93.3922,93.536,4900.0
2015-04-17 09:55:00,104.07,104.1,103.77,103.83,4200.0,93.527,93.5539,93.2574,93.3113,4200.0
2015-04-17 10:00:00,103.78,103.84,103.66,103.72,6700.0,93.2663,93.3203,93.1585,93.2124,6700.0
2015-04-17 10:05:00,103.67,103.67,103.47,103.54,2700.0,93.1675,93.1675,92.9878,93.0507,2700.0
2015-04-17 10:10:00,103.57,103.67,103.5,103.67,4600.0,93.0776,93.1675,93.0147,93.1675,4600.0
2015-04-17 10:15:00,103.63,103.75,103.53,103.68,5900.0,93.1315,93.2394,93.0417,93.1765,5900.0
2015-04-17 10:20:00,103.68,103.77,103.65,103.72,5200.0,93.1765,93.2574,93.1495,93.2124,5200.0
2015-04-17 10:25:00,103.72,103.81,103.66,103.75,12600.0,93.2124,93.2933,93.1585,93.2394,12600.0
2015-04-17 10:30:00,103.72,103.98,103.72,103.98,2600.0,93.2124,93.4461,93.2124,93.4461,2600.0
2015-04-17 10:35:00,104.0,104.0,103.87,103.88,2900.0,93.4641,93.4641,93.3472,93.3562,2900.0
2015-04-17 10:40:00,103.87,104.01,103.86,104.0,4100.0,93.3472,93.473,93.3382,93.4641,4100.0
2015-04-17 10:45:00,104.0,104.02,103.89,103.9,5700.0,93.4641,93.482,93.3652,93.3742,5700.0
2015-04-17 10:50:00,103.9,103.9,103.65,103.68,5100.0,93.3742,93.3742,93.1495,93.1765,5100.0
2015-04-17 10:55:00,103.67,103.72,103.6,103.7,3800.0,93.1675,93.2124,93.1046,93.1945,3800.0
2015-04-17 11:00:00,103.69,103.69,103.48,103.55,7700.0,93.1855,93.1855,92.9967,93.0596,7700.0
2015-04-17 11:05:00,103.56,103.73,103.55,103.73,6900.0,93.0686,93.2214,93.0596,93.2214,6900.0
2015-04-17 11:10:00,103.81,103.93,103.81,103.93,1700.0,93.2933,93.4012,93.2933,93.4012,1700.0
2015-04-17 11:15:00,103.9,103.9,103.79,103.89,5100.0,93.3742,93.3742,93.2753,93.3652,5100.0
2015-04-17 11:20:00,103.89,104.05,103.89,103.97,3100.0,93.3652,93.509,93.3652,93.4371,3100.0
2015-04-17 11:25:00,103.96,103.98,103.9,103.95,4100.0,93.4281,93.4461,93.3742,93.4191,4100.0
2015-04-17 11:30:00,103.96,103.98,103.8,103.8,3800.0,93.4281,93.4461,93.2843,93.2843,3800.0
2015-04-17 11:35:00,103.8,103.85,103.64,103.65,5700.0,93.2843,93.3293,93.1405,93.1495,5700.0
2015-04-17 11:40:00,103.63,103.67,103.57,103.67,2100.0,93.1315,93.1675,93.0776,93.1675,2100.0
2015-04-17 11:45:00,103.67,103.86,103.67,103.84,4600.0,93.1675,93.3382,93.1675,93.3203,4600.0
2015-04-17 11:50:00,103.82,103.93,103.8,103.93,2700.0,93.3023,93.4012,93.2843,93.4012,2700.0
2015-04-17 11:55:00,103.93,103.99,103.91,103.95,1700.0,93.4012,93.4551,93.3832,93.4191,1700.0
2015-04-17 12:00:00,103.94,104.01,103.94,104.0,2500.0,93.4101,93.473,93.4101,93.4641,2500.0
2015-04-17 12:05:00,104.0,104.01,103.83,103.87,5700.0,93.4641,93.473,93.3113,93.3472,5700.0
2015-04-17 12:10:00,103.88,104.04,103.83,104.0,13500.0,93.3562,93.5,93.3113,93.4641,13500.0
2015-04-17 12:15:00,104.04,104.09,103.95,103.97,2800.0,93.5,93.5449,93.4191,93.4371,2800.0
2015-04-17 12:20:00,104.04,104.11,104.04,104.04,900.0,93.5,93.5629,93.5,93.5,900.0
2015-04-17 12:25:00,104.04,104.04,103.98,104.02,1300.0,93.5,93.5,93.4461,93.482,1300.0
2015-04-17 12:30:00,104.03,104.06,104.02,104.06,1600.0,93.491,93.518,93.482,93.518,1600.0
2015-04-17 12:35:00,104.06,104.17,104.06,104.17,600.0,93.518,93.6168,93.518,93.6168,600.0
2015-04-17 12:40:00,104.17,104.17,104.12,104.12,3500.0,93.6168,93.6168,93.5719,93.5719,3500.0
2015-04-17 12:45:00,104.04,104.1,104.03,104.1,1700.0,93.5,93.5539,93.491,93.5539,1700.0
2015-04-17 12:50:00,104.13,104.18,104.03,104.04,2500.0,93.5809,93.6258,93.491,93.5,2500.0
2015-04-17 12:55:00,104.08,104.15,104.07,104.1,2400.0,93.536,93.5989,93.527,93.5539,2400.0
2015-04-17 13:00:00,104.09,104.15,104.08,104.15,1100.0,93.5449,93.5989,93.536,93.5989,1100.0
2015-04-17 13:05:00,104.15,104.18,104.06,104.07,3100.0,93.5989,93.6258,93.518,93.527,3100.0
2015-04-17 13:10:00,104.06,104.09,104.05,104.05,900.0,93.518,93.5449,93.509,93.509,900.0
2015-04-17 13:15:00,104.04,104.08,104.03,104.08,1600.0,93.5,93.536,93.491,93.536,1600.0
2015-04-17 13:20:00,104.07,104.16,104.07,104.09,4600.0,93.527,93.6079,93.527,93.5449,4600.0
2015-04-17 13:25:00,104.02,104.02,103.93,103.95,2800.0,93.482,93.482,93.4012,93.4191,2800.0
2015-04-17 13:30:00,103.93,103.93,103.78,103.78,2000.0,93.4012,93.4012,93.2663,93.2663,2000.0
2015-04-17 13:35:00,103.79,103.82,103.75,103.76,1700.0,93.2753,93.3023,93.2394,93.2484,1700.0
2015-04-17 13:40:00,103.82,103.86,103.81,103.86,1400.0,93.3023,93.3382,93.2933,93.3382,1400.0
2015-04-17 13:45:00,103.86,103.99,103.81,103.89,3100.0,93.3382,93.4551,93.2933,93.3652,3100.0
2015-04-17 13:50:00,103.92,103.92,103.67,103.67,3600.0,93.3922,93.3922,93.1675,93.1675,3600.0
2015-04-17 13:55:00,103.61,103.65,103.52,103.58,4100.0,93.1136,93.1495,93.0327,93.0866,4100.0
2015-04-17 14:00:00,103.57,103.68,103.57,103.65,2500.0,93.0776,93.1765,93.0776,93.1495,2500.0
2015-04-17 14:05:00,103.64,103.64,103.49,103.51,2000.0,93.1405,93.1405,93.0057,93.0237,2000.0
2015-04-17 14:10:00,103.5,103.59,103.5,103.57,2400.0,93.0147,93.0956,93.0147,93.0776,2400.0
2015-04-17 14:15:00,103.55,103.55,103.39,103.52,4200.0,93.0596,93.0596,92.9159,93.0327,4200.0
2015-04-17 14:20:00,103.52,103.59,103.51,103.59,2200.0,93.0327,93.0956,93.0237,93.0956,2200.0
2015-04-17 14:25:00,103.58,103.61,103.56,103.57,2600.0,93.0866,93.1136,93.0686,93.0776,2600.0
2015-04-17 14:30:00,103.57,103.59,103.48,103.53,2000.0,93.0776,93.0956,92.9967,93.0417,2000.0
2015-04-17 14:35:00,103.53,103.55,103.49,103.52,3200.0,93.0417,93.0596,93.0057,93.0327,3200.0
2015-04-17 14:40:00,103.55,103.56,103.49,103.5,1800.0,93.0596,93.0686,93.0057,93.0147,1800.0
2015-04-17 14:45:00,103.55,103.59,103.5,103.54,4500.0,93.0596,93.0956,93.0147,93.0507,4500.0
2015-04-17 14:50:00,103.51,103.62,103.5,103.54,12100.0,93.0237,93.1226,93.0147,93.0507,12100.0
2015-04-17 14:55:00,103.57,103.7,103.57,103.67,4700.0,93.0776,93.1945,93.0776,93.1675,4700.0
2015-04-17 15:00:00,103.66,103.69,103.61,103.68,4700.0,93.1585,93.1855,93.1136,93.1765,4700.0
2015-04-17 15:05:00,103.7,103.78,103.7,103.77,7000.0,93.1945,93.2663,93.1945,93.2574,7000.0
2015-04-17 15:10:00,103.76,103.9,103.76,103.9,4500.0,93.2484,93.3742,93.2484,93.3742,4500.0
2015-04-17 15:15:00,103.91,103.95,103.89,103.89,6700.0,93.3832,93.4191,93.3652,93.3652,6700.0
2015-04-17 15:20:00,103.88,103.9,103.79,103.87,6400.0,93.3562,93.3742,93.2753,93.3472,6400.0
2015-04-17 15:25:00,103.88,104.02,103.85,104.02,6200.0,93.3562,93.482,93.3293,93.482,6200.0
2015-04-17 15:30:00,104.03,104.36,104.02,104.27,30300.0,93.491,93.7876,93.482,93.7067,30300.0
2015-04-17 15:35:00,104.24,104.45,104.23,104.43,18800.0,93.6797,93.8685,93.6708,93.8505,18800.0
2015-04-17 15:40:00,104.44,104.45,104.4,104.44,14400.0,93.8595,93.8685,93.8235,93.8595,14400.0
2015-04-17 15:45:00,104.46,104.55,104.44,104.44,32300.0,93.8775,93.9583,93.8595,93.8595,32300.0
2015-04-17 15:50:00,104.42,104.45,104.38,104.39,19000.0,93.8415,93.8685,93.8056,93.8146,19000.0
2015-04-17 15:55:00,104.39,104.46,104.38,104.39,55300.0,93.8146,93.8775,93.8056,93.8146,55300.0
2015-04-20 09:30:00,104.83,105.08,104.61,104.86,10400.0,94.21,94.4346,94.0123,94.2369,10400.0
2015-04-20 09:35:00,105.04,105.08,104.72,104.72,12700.0,94.3987,94.4346,94.1111,94.1111,12700.0
2015-04-20 09:40:00,104.72,104.98,104.72,104.89,3000.0,94.1111,94.3448,94.1111,94.2639,3000.0
2015-04-20 09:45:00,104.98,105.33,104.98,105.33,2500.0,94.3448,94.6593,94.3448,94.6593,2500.0
2015-04-20 09:50:00,105.33,105.63,105.3,105.36,2400.0,94.6593,94.9289,94.6324,94.6863,2400.0
2015-04-20 09:55:00,105.44,105.62,105.44,105.57,5300.0,94.7582,94.9199,94.7582,94.875,5300.0
2015-04-20 10:00:00,105.57,105.61,105.02,105.11,8900.0,94.875,94.911,94.3807,94.4616,8900.0
2015-04-20 10:05:00,105.1,105.23,105.09,105.22,8000.0,94.4526,94.5695,94.4436,94.5605,8000.0
2015-04-20 10:10:00,105.27,105.3,105.01,105.05,6000.0,94.6054,94.6324,94.3717,94.4077,6000.0
2015-04-20 10:15:00,105.01,105.07,104.93,104.99,48200.0,94.3717,94.4257,94.2998,94.3538,48200.0
2015-04-20 10:20:00,104.95,105.08,104.95,105.04,2100.0,94.3178,94.4346,94.3178,94.3987,2100.0
2015-04-20 10:25:00,105.04,105.18,105.03,105.16,2900.0,94.3987,94.5245,94.3897,94.5065,2900.0
2015-04-20 10:30:00,105.19,105.19,105.08,105.08,6400.0,94.5335,94.5335,94.4346,94.4346,6400.0
2015-04-20 10:35:00,105.07,105.14,105.0,105.12,6100.0,94.4257,94.4886,94.3628,94.4706,6100.0
2015-04-20 10:40:00,105.12,105.2,105.12,105.2,1900.0,94.4706,94.5425,94.4706,94.5425,1900.0
2015-04-20 10:45:00,105.2,105.3,105.2,105.27,1900.0,94.5425,94.6324,94.5425,94.6054,1900.0
2015-04-20 10:50:00,105.29,105.35,105.16,105.16,7300.0,94.6234,94.6773,94.5065,94.5065,7300.0
2015-04-20 10:55:00,105.19,105.27,105.18,105.21,5200.0,94.5335,94.6054,94.5245,94.5515,5200.0
2015-04-20 11:00:00,105.22,105.45,105.22,105.45,5000.0,94.5605,94.7672,94.5605,94.7672,5000.0
2015-04-20 11:05:00,105.46,105.58,105.46,105.57,11900.0,94.7762,94.884,94.7762,94.875,11900.0
2015-04-20 11:10:00,105.56,105.56,105.27,105.33,9600.0,94.866,94.866,94.6054,94.6593,9600.0
2015-04-20 11:15:00,105.39,105.49,105.36,105.49,3000.0,94.7132,94.8031,94.6863,94.8031,3000.0
2015-04-20 11:20:00,105.5,105.62,105.48,105.62,5400.0,94.8121,94.9199,94.7941,94.9199,5400.0
2015-04-20 11:25:00,105.61,105.61,105.5,105.54,4400.0,94.911,94.911,94.8121,94.848,4400.0
2015-04-20 11:30:00,105.53,105.61,105.53,105.59,5400.0,94.8391,94.911,94.8391,94.893,5400.0
2015-04-20 11:35:00,105.59,105.59,105.44,105.44,6400.0,94.893,94.893,94.7582,94.7582,6400.0
2015-04-20 11:40:00,105.46,105.62,105.46,105.62,4000.0,94.7762,94.9199,94.7762,94.9199,4000.0
2015-04-20 11:45:00,105.61,105.66,105.6,105.62,2500.0,94.911,94.9559,94.902,94.9199,2500.0
2015-04-20 11:50:00,105.64,105.78,105.63,105.78,5000.0,94.9379,95.0637,94.9289,95.0637,5000.0
2015-04-20 11:55:00,105.78,105.85,105.78,105.8,1700.0,95.0637,95.1266,95.0637,95.0817,1700.0
2015-04-20 12:00:00,105.81,105.82,105.75,105.78,7900.0,95.0907,95.0997,95.0368,95.0637,7900.0
2015-04-20 12:05:00,105.77,105.82,105.76,105.77,3300.0,95.0547,95.0997,95.0458,95.0547,3300.0
2015-04-20 12:10:00,105.75,105.76,105.63,105.63,1700.0,95.0368,95.0458,94.9289,94.9289,1700.0
2015-04-20 12:15:00,105.6,105.76,105.6,105.76,4000.0,94.902,95.0458,94.902,95.0458,4000.0
2015-04-20 12:20:00,105.77,105.77,105.74,105.76,2800.0,95.0547,95.0547,95.0278,95.0458,2800.0
2015-04-20 12:25:00,105.78,105.83,105.78,105.8,3100.0,95.0637,95.1087,95.0637,95.0817,3100.0
2015-04-20 12:30:00,105.79,105.84,105.73,105.77,3600.0,95.0727,95.1177,95.0188,95.0547,3600.0
2015-04-20 12:35:00,105.77,105.77,105.73,105.74,1200.0,95.0547,95.0547,95.0188,95.0278,1200.0
2015-04-20 12:40:00,105.74,105.8,105.74,105.78,3000.0,95.0278,95.0817,95.0278,95.0637,3000.0
2015-04-20 12:45:00,105.77,105.78,105.76,105.77,1700.0,95.0547,95.0637,95.0458,95.0547,1700.0
2015-04-20 12:50:00,105.75,105.87,105.75,105.82,3900.0,95.0368,95.1446,95.0368,95.0997,3900.0
2015-04-20 12:55:00,105.8,105.86,105.8,105.83,3200.0,95.0817,95.1356,95.0817,95.1087,3200.0
2015-04-20 13:00:00,105.79,105.85,105.78,105.79,4300.0,95.0727,95.1266,95.0637,95.0727,4300.0
2015-04-20 13:05:00,105.79,105.84,105.79,105.83,1900.0,95.0727,95.1177,95.0727,95.1087,1900.0
2015-04-20 13:10:00,105.83,105.92,105.83,105.9,5300.0,95.1087,95.1896,95.1087,95.1716,5300.0
2015-04-20 13:15:00,105.91,105.92,105.86,105.86,3900.0,95.1806,95.1896,95.1356,95.1356,3900.0
2015-04-20 13:20:00,105.86,105.87,105.75,105.75,3900.0,95.1356,95.1446,95.0368,95.0368,3900.0
2015-04-20 13:25:00,105.78,105.78,105.72,105.77,2600.0,95.0637,95.0637,95.0098,95.0547,2600.0
2015-04-20 13:30:00,105.76,105.77,105.7,105.72,1800.0,95.0458,95.0547,94.9918,95.0098,1800.0
2015-04-20 13:35:00,105.73,105.8,105.72,105.78,2000.0,95.0188,95.0817,95.0098,95.0637,2000.0
2015-04-20 13:40:00,105.79,105.81,105.77,105.81,1900.0,95.0727,95.0907,95.0547,95.0907,1900.0
2015-04-20 13:45:00,105.82,105.83,105.79,105.81,1800.0,95.0997,95.1087,95.0727,95.0907,1800.0
2015-04-20 13:50:00,105.81,105.83,105.8,105.81,2900.0,95.0907,95.1087,95.0817,95.0907,2900.0
2015-04-20 13:55:00,105.8,105.82,105.78,105.78,2500.0,95.0817,95.0997,95.0637,95.0637,2500.0
2015-04-20 14:00:00,105.81,105.87,105.81,105.85,2600.0,95.0907,95.1446,95.0907,95.1266,2600.0
2015-04-20 14:05:00,105.81,105.81,105.75,105.75,11800.0,95.0907,95.0907,95.0368,95.0368,11800.0
2015-04-20 14:10:00,105.74,105.75,105.67,105.68,3400.0,95.0278,95.0368,94.9649,94.9739,3400.0
2015-04-20 14:15:00,105.69,105.78,105.69,105.77,1800.0,94.9829,95.0637,94.9829,95.0547,1800.0
2015-04-20 14:20:00,105.8,105.8,105.73,105.73,3400.0,95.0817,95.0817,95.0188,95.0188,3400.0
2015-04-20 14:25:00,105.71,105.72,105.68,105.68,1500.0,95.0008,95.0098,94.9739,94.9739,1500.0
2015-04-20 14:30:00,105.66,105.68,105.65,105.68,5300.0,94.9559,94.9739,94.9469,94.9739,5300.0
2015-04-20 14:35:00,105.69,105.73,105.67,105.73,1900.0,94.9829,95.0188,94.9649,95.0188,1900.0
2015-04-20 14:40:00,105.73,105.82,105.73,105.82,6700.0,95.0188,95.0997,95.0188,95.0997,6700.0
2015-04-20 14:45:00,105.82,105.84,105.76,105.78,5300.0,95.0997,95.1177,95.0458,95.0637,5300.0
2015-04-20 14:50:00,105.78,105.81,105.73,105.73,2500.0,95.0637,95.0907,95.0188,95.0188,2500.0
2015-04-20 14:55:00,105.72,105.8,105.72,105.8,6600.0,95.0098,95.0817,95.0098,95.0817,6600.0
2015-04-20 15:00:00,105.79,105.85,105.75,105.85,3100.0,95.0727,95.1266,95.0368,95.1266,3100.0
2015-04-20 15:05:00,105.85,105.93,105.85,105.92,7400.0,95.1266,95.1985,95.1266,95.1896,7400.0
2015-04-20 15:10:00,105.93,106.01,105.92,105.97,10200.0,95.1985,95.2704,95.1896,95.2345,10200.0
2015-04-20 15:15:00,105.95,105.99,105.94,105.98,8700.0,95.2165,95.2525,95.2075,95.2435,8700.0
2015-04-20 15:20:00,105.98,105.99,105.97,105.98,9500.0,95.2435,95.2525,95.2345,95.2435,9500.0
2015-04-20 15:25:00,105.98,105.99,105.88,105.9,8600.0,95.2435,95.2525,95.1536,95.1716,8600.0
2015-04-20 15:30:00,105.9,105.94,105.9,105.9,6600.0,95.1716,95.2075,95.1716,95.1716,6600.0
2015-04-20 15:35:00,105.91,105.94,105.87,105.88,10000.0,95.1806,95.2075,95.1446,95.1536,10000.0
2015-04-20 15:40:00,105.86,105.88,105.79,105.85,7400.0,95.1356,95.1536,95.0727,95.1266,7400.0
2015-04-20 15:45:00,105.87,105.93,105.85,105.89,19000.0,95.1446,95.1985,95.1266,95.1626,19000.0
2015-04-20 15:50:00,105.9,105.91,105.82,105.87,16100.0,95.1716,95.1806,95.0997,95.1446,16100.0
2015-04-20 15:55:00,105.85,105.92,105.81,105.83,30500.0,95.1266,95.1896,95.0907,95.1087,30500.0
2015-04-21 09:30:00,106.06,106.54,106.01,106.54,15100.0,95.3154,95.7467,95.2704,95.7467,15100.0
2015-04-21 09:35:00,106.47,106.58,105.87,106.19,13100.0,95.6838,95.7827,95.1446,95.4322,13100.0
2015-04-21 09:40:00,106.2,106.28,106.09,106.28,11400.0,95.4412,95.5131,95.3423,95.5131,11400.0
2015-04-21 09:45:00,106.34,106.58,106.21,106.51,3200.0,95.567,95.7827,95.4502,95.7198,3200.0
2015-04-21 09:50:00,106.52,106.64,106.41,106.52,4600.0,95.7288,95.8366,95.6299,95.7288,4600.0
2015-04-21 09:55:00,106.53,106.68,106.42,106.49,6200.0,95.7378,95.8726,95.6389,95.7018,6200.0
2015-04-21 10:00:00,106.57,106.76,106.49,106.59,4200.0,95.7737,95.9445,95.7018,95.7917,4200.0
2015-04-21 10:05:00,106.57,106.6,106.32,106.48,12800.0,95.7737,95.8007,95.549,95.6928,12800.0
2015-04-21 10:10:00,106.45,106.55,106.42,106.42,5300.0,95.6659,95.7557,95.6389,95.6389,5300.0
2015-04-21 10:15:00,106.39,106.66,106.32,106.63,13400.0,95.6119,95.8546,95.549,95.8276,13400.0
2015-04-21 10:20:00,106.66,106.76,106.58,106.75,6500.0,95.8546,95.9445,95.7827,95.9355,6500.0
2015-04-21 10:25:00,106.75,106.78,106.53,106.57,4700.0,95.9355,95.9624,95.7378,95.7737,4700.0
2015-04-21 10:30:00,106.53,106.61,106.43,106.49,4200.0,95.7378,95.8096,95.6479,95.7018,4200.0
2015-04-21 10:35:00,106.52,106.52,106.28,106.4,4600.0,95.7288,95.7288,95.5131,95.6209,4600.0
2015-04-21 10:40:00,106.4,106.43,106.18,106.21,4900.0,95.6209,95.6479,95.4232,95.4502,4900.0
2015-04-21 10:45:00,106.26,106.39,106.24,106.39,2900.0,95.4951,95.6119,95.4771,95.6119,2900.0
2015-04-21 10:50:00,106.39,106.4,106.32,106.36,4500.0,95.6119,95.6209,95.549,95.585,4500.0
2015-04-21 10:55:00,106.36,106.39,106.3,106.33,2600.0,95.585,95.6119,95.5311,95.558,2600.0
2015-04-21 11:00:00,106.23,106.32,106.23,106.27,3300.0,95.4681,95.549,95.4681,95.5041,3300.0
2015-04-21 11:05:00,106.31,106.33,106.12,106.15,5000.0,95.54,95.558,95.3693,95.3962,5000.0
2015-04-21 11:10:00,106.16,106.19,106.11,106.13,1900.0,95.4052,95.4322,95.3603,95.3783,1900.0
2015-04-21 11:15:00,106.13,106.2,106.07,106.12,3800.0,95.3783,95.4412,95.3244,95.3693,3800.0
2015-04-21 11:20:00,106.09,106.1,105.89,105.97,1500.0,95.3423,95.3513,95.1626,95.2345,1500.0
2015-04-21 11:25:00,105.92,105.94,105.87,105.88,1800.0,95.1896,95.2075,95.1446,95.1536,1800.0
2015-04-21 11:30:00,105.87,105.98,105.81,105.94,4900.0,95.1446,95.2435,95.0907,95.2075,4900.0
2015-04-21 11:35:00,105.94,105.99,105.89,105.89,2600.0,95.2075,95.2525,95.1626,95.1626,2600.0
2015-04-21 11:40:00,105.88,105.98,105.81,105.81,10700.0,95.1536,95.2435,95.0907,95.0907,10700.0
2015-04-21 11:45:00,105.78,105.81,105.69,105.78,3400.0,95.0637,95.0907,94.9829,95.0637,3400.0
2015-04-21 11:50:00,105.79,105.86,105.77,105.86,1600.0,95.0727,95.1356,95.0547,95.1356,1600.0
2015-04-21 11:55:00,105.89,105.97,105.86,105.97,2500.0,95.1626,95.2345,95.1356,95.2345,2500.0
2015-04-21 12:00:00,105.97,105.99,105.85,105.89,3200.0,95.2345,95.2525,95.1266,95.1626,3200.0
2015-04-21 12:05:00,105.84,105.94,105.84,105.94,1800.0,95.1177,95.2075,95.1177,95.2075,1800.0
2015-04-21 12:10:00,105.97,106.04,105.94,106.04,1600.0,95.2345,95.2974,95.2075,95.2974,1600.0
2015-04-21 12:15:00,106.0,106.04,105.95,105.98,5000.0,95.2614,95.2974,95.2165,95.2435,5000.0
2015-04-21 12:20:00,105.95,105.97,105.89,105.93,2800.0,95.2165,95.2345,95.1626,95.1985,2800.0
2015-04-21 12:25:00,105.87,105.97,105.85,105.93,1800.0,95.1446,95.2345,95.1266,95.1985,1800.0
2015-04-21 12:30:00,105.88,105.94,105.88,105.94,700.0,95.1536,95.2075,95.1536,95.2075,700.0
2015-04-21 12:35:00,105.95,105.95,105.88,105.94,2000.0,95.2165,95.2165,95.1536,95.2075,2000.0
2015-04-21 12:40:00,105.92,105.92,105.81,105.81,2100.0,95.1896,95.1896,95.0907,95.0907,2100.0
2015-04-21 12:45:00,105.81,105.82,105.72,105.75,2500.0,95.0907,95.0997,95.0098,95.0368,2500.0
2015-04-21 12:50:00,105.77,105.86,105.75,105.86,2800.0,95.0547,95.1356,95.0368,95.1356,2800.0
2015-04-21 12:55:00,105.86,105.86,105.84,105.84,1300.0,95.1356,95.1356,95.1177,95.1177,1300.0
2015-04-21 13:00:00,105.9,105.91,105.88,105.91,2100.0,95.1716,95.1806,95.1536,95.1806,2100.0
2015-04-21 13:05:00,105.88,105.88,105.85,105.85,1600.0,95.1536,95.1536,95.1266,95.1266,1600.0
2015-04-21 13:10:00,105.89,105.98,105.89,105.97,3300.0,95.1626,95.2435,95.1626,95.2345,3300.0
2015-04-21 13:15:00,105.99,106.0,105.98,105.99,1200.0,95.2525,95.2614,95.2435,95.2525,1200.0
2015-04-21 13:20:00,105.96,106.0,105.91,105.97,2400.0,95.2255,95.2614,95.1806,95.2345,2400.0
2015-04-21 13:25:00,106.0,106.0,105.94,105.94,1900.0,95.2614,95.2614,95.2075,95.2075,1900.0
2015-04-21 13:30:00,105.95,105.95,105.84,105.88,1900.0,95.2165,95.2165,95.1177,95.1536,1900.0
2015-04-21 13:35:00,105.88,105.89,105.72,105.81,5000.0,95.1536,95.1626,95.0098,95.0907,5000.0
2015-04-21 13:40:00,105.82,105.89,105.79,105.84,5100.0,95.0997,95.1626,95.0727,95.1177,5100.0
2015-04-21 13:45:00,105.85,105.97,105.85,105.9,3500.0,95.1266,95.2345,95.1266,95.1716,3500.0
2015-04-21 13:50:00,105.89,105.97,105.86,105.96,3800.0,95.1626,95.2345,95.1356,95.2255,3800.0
2015-04-21 13:55:00,105.96,106.0,105.91,105.91,3500.0,95.2255,95.2614,95.1806,95.1806,3500.0
2015-04-21 14:00:00,105.89,105.93,105.8,105.88,3200.0,95.1626,95.1985,95.0817,95.1536,3200.0
2015-04-21 14:05:00,105.86,105.88,105.77,105.85,2300.0,95.1356,95.1536,95.0547,95.1266,2300.0
2015-04-21 14:10:00,105.82,105.94,105.81,105.91,3000.0,95.0997,95.2075,95.0907,95.1806,3000.0
2015-04-21 14:15:00,105.99,106.0,105.94,105.99,4600.0,95.2525,95.2614,95.2075,95.2525,4600.0
2015-04-21 14:20:00,105.97,106.16,105.97,106.14,5500.0,95.2345,95.4052,95.2345,95.3873,5500.0
2015-04-21 14:25:00,106.13,106.28,106.13,106.25,5200.0,95.3783,95.5131,95.3783,95.4861,5200.0
2015-04-21 14:30:00,106.28,106.39,106.27,106.34,2300.0,95.5131,95.6119,95.5041,95.567,2300.0
2015-04-21 14:35:00,106.39,106.41,106.31,106.31,3200.0,95.6119,95.6299,95.54,95.54,3200.0
2015-04-21 14:40:00,106.34,106.38,106.21,106.21,1900.0,95.567,95.6029,95.4502,95.4502,1900.0
2015-04-21 14:45:00,106.27,106.33,106.26,106.33,3300.0,95.5041,95.558,95.4951,95.558,3300.0
2015-04-21 14:50:00,106.3,106.3,106.16,106.18,3400.0,95.5311,95.5311,95.4052,95.4232,3400.0
2015-04-21 14:55:00,106.18,106.18,106.13,106.17,6200.0,95.4232,95.4232,95.3783,95.4142,6200.0
2015-04-21 15:00:00,106.17,106.25,106.17,106.18,3100.0,95.4142,95.4861,95.4142,95.4232,3100.0
2015-04-21 15:05:00,106.15,106.28,106.13,106.27,4300.0,95.3962,95.5131,95.3783,95.5041,4300.0
2015-04-21 15:10:00,106.28,106.28,106.19,106.25,4400.0,95.5131,95.5131,95.4322,95.4861,4400.0
2015-04-21 15:15:00,106.22,106.22,106.17,106.17,3000.0,95.4592,95.4592,95.4142,95.4142,3000.0
2015-04-21 15:20:00,106.17,106.22,106.16,106.2,5200.0,95.4142,95.4592,95.4052,95.4412,5200.0
2015-04-21 15:25:00,106.2,106.2,106.16,106.18,4000.0,95.4412,95.4412,95.4052,95.4232,4000.0
2015-04-21 15:30:00,106.16,106.19,106.08,106.08,7900.0,95.4052,95.4322,95.3333,95.3333,7900.0
2015-04-21 15:35:00,106.07,106.12,106.06,106.11,6200.0,95.3244,95.3693,95.3154,95.3603,6200.0
2015-04-21 15:40:00,106.09,106.1,106.02,106.03,14200.0,95.3423,95.3513,95.2794,95.2884,14200.0
2015-04-21 15:45:00,106.04,106.09,105.99,106.05,9900.0,95.2974,95.3423,95.2525,95.3064,9900.0
2015-04-21 15:50:00,106.03,106.07,106.01,106.04,10200.0,95.2884,95.3244,95.2704,95.2974,10200.0
2015-04-21 15:55:00,106.06,106.09,105.92,106.0,22300.0,95.3154,95.3423,95.1896,95.2614,22300.0
2015-04-22 09:30:00,105.95,106.43,105.9,105.91,10800.0,95.2165,95.6479,95.1716,95.1806,10800.0
2015-04-22 09:35:00,105.91,105.91,105.65,105.73,13000.0,95.1806,95.1806,94.9469,95.0188,13000.0
2015-04-22 09:40:00,105.73,106.03,105.73,105.92,13600.0,95.0188,95.2884,95.0188,95.1896,13600.0
2015-04-22 09:45:00,105.91,106.14,105.85,106.02,8800.0,95.1806,95.3873,95.1266,95.2794,8800.0
2015-04-22 09:50:00,106.01,106.01,105.84,105.98,6400.0,95.2704,95.2704,95.1177,95.2435,6400.0
2015-04-22 09:55:00,106.01,106.12,105.98,106.12,6400.0,95.2704,95.3693,95.2435,95.3693,6400.0
2015-04-22 10:00:00,106.15,106.17,105.7,105.7,6500.0,95.3962,95.4142,94.9918,94.9918,6500.0
2015-04-22 10:05:00,105.71,105.88,105.7,105.82,7400.0,95.0008,95.1536,94.9918,95.0997,7400.0
2015-04-22 10:10:00,105.77,106.04,105.7,106.0,13500.0,95.0547,95.2974,94.9918,95.2614,13500.0
2015-04-22 10:15:00,105.99,106.11,105.76,106.1,12400.0,95.2525,95.3603,95.0458,95.3513,12400.0
2015-04-22 10:20:00,106.11,106.29,106.08,106.24,14200.0,95.3603,95.5221,95.3333,95.4771,14200.0
2015-04-22 10:25:00,106.29,106.52,106.27,106.27,11700.0,95.5221,95.7288,95.5041,95.5041,11700.0
2015-04-22 10:30:00,106.34,106.43,106.22,106.4,4000.0,95.567,95.6479,95.4592,95.6209,4000.0
2015-04-22 10:35:00,106.36,106.41,106.15,106.15,4300.0,95.585,95.6299,95.3962,95.3962,4300.0
2015-04-22 10:40:00,106.13,106.31,106.04,106.3,4900.0,95.3783,95.54,95.2974,95.5311,4900.0
2015-04-22 10:45:00,106.31,106.31,106.16,106.24,2900.0,95.54,95.54,95.4052,95.4771,2900.0
2015-04-22 10:50:00,106.26,106.28,106.19,106.22,1800.0,95.4951,95.5131,95.4322,95.4592,1800.0
2015-04-22 10:55:00,106.22,106.24,106.16,106.22,7400.0,95.4592,95.4771,95.4052,95.4592,7400.0
2015-04-22 11:00:00,106.17,106.2,106.11,106.15,3800.0,95.4142,95.4412,95.3603,95.3962,3800.0
2015-04-22 11:05:00,106.16,106.27,106.13,106.27,3900.0,95.4052,95.5041,95.3783,95.5041,3900.0
2015-04-22 11:10:00,106.27,106.38,106.2,106.2,7200.0,95.5041,95.6029,95.4412,95.4412,7200.0
2015-04-22 11:15:00,106.22,106.36,106.22,106.35,5100.0,95.4592,95.585,95.4592,95.576,5100.0
2015-04-22 11:20:00,106.35,106.35,106.24,106.26,5000.0,95.576,95.576,95.4771,95.4951,5000.0
2015-04-22 11:25:00,106.24,106.36,106.22,106.36,4300.0,95.4771,95.585,95.4592,95.585,4300.0
2015-04-22 11:30:00,106.38,106.54,106.38,106.47,6800.0,95.6029,95.7467,95.6029,95.6838,6800.0
2015-04-22 11:35:00,106.47,106.47,106.36,106.43,2300.0,95.6838,95.6838,95.585,95.6479,2300.0
2015-04-22 11:40:00,106.43,106.55,106.43,106.55,3500.0,95.6479,95.7557,95.6479,95.7557,3500.0
2015-04-22 11:45:00,106.56,106.68,106.56,106.66,3200.0,95.7647,95.8726,95.7647,95.8546,3200.0
2015-04-22 11:50:00,106.66,106.69,106.61,106.61,4100.0,95.8546,95.8815,95.8096,95.8096,4100.0
2015-04-22 11:55:00,106.61,106.81,106.61,106.79,5000.0,95.8096,95.9894,95.8096,95.9714,5000.0
2015-04-22 12:00:00,106.8,106.85,106.56,106.56,3300.0,95.9804,96.0253,95.7647,95.7647,3300.0
2015-04-22 12:05:00,106.57,106.58,106.53,106.55,1000.0,95.7737,95.7827,95.7378,95.7557,1000.0
2015-04-22 12:10:00,106.57,106.63,106.57,106.6,1500.0,95.7737,95.8276,95.7737,95.8007,1500.0
2015-04-22 12:15:00,106.62,106.67,106.5,106.59,6800.0,95.8186,95.8636,95.7108,95.7917,6800.0
2015-04-22 12:20:00,106.59,106.68,106.57,106.65,7400.0,95.7917,95.8726,95.7737,95.8456,7400.0
2015-04-22 12:25:00,106.62,106.73,106.61,106.73,1700.0,95.8186,95.9175,95.8096,95.9175,1700.0
2015-04-22 12:30:00,106.73,106.76,106.65,106.65,1800.0,95.9175,95.9445,95.8456,95.8456,1800.0
2015-04-22 12:35:00,106.66,106.78,106.62,106.73,4300.0,95.8546,95.9624,95.8186,95.9175,4300.0
2015-04-22 12:40:00,106.76,106.8,106.76,106.8,3800.0,95.9445,95.9804,95.9445,95.9804,3800.0
2015-04-22 12:45:00,106.85,106.9,106.81,106.82,2100.0,96.0253,96.0703,95.9894,95.9984,2100.0
2015-04-22 12:50:00,106.85,106.88,106.76,106.88,2400.0,96.0253,96.0523,95.9445,96.0523,2400.0
2015-04-22 12:55:00,106.88,106.88,106.79,106.83,2600.0,96.0523,96.0523,95.9714,96.0074,2600.0
2015-04-22 13:00:00,106.86,106.87,106.8,106.82,1800.0,96.0343,96.0433,95.9804,95.9984,1800.0
2015-04-22 13:05:00,106.82,106.85,106.72,106.85,3700.0,95.9984,96.0253,95.9085,96.0253,3700.0
2015-04-22 13:10:00,106.9,106.99,106.85,106.95,5500.0,96.0703,96.1512,96.0253,96.1152,5500.0
2015-04-22 13:15:00,106.96,107.03,106.85,106.85,10600.0,96.1242,96.1871,96.0253,96.0253,10600.0
2015-04-22 13:20:00,106.93,106.98,106.93,106.97,3000.0,96.0972,96.1422,96.0972,96.1332,3000.0
2015-04-22 13:25:00,106.95,107.05,106.94,107.05,3300.0,96.1152,96.2051,96.1062,96.2051,3300.0
2015-04-22 13:30:00,107.0,107.08,106.97,107.08,6600.0,96.1601,96.232,96.1332,96.232,6600.0
2015-04-22 13:35:00,107.08,107.09,107.02,107.06,3900.0,96.232,96.241,96.1781,96.2141,3900.0
2015-04-22 13:40:00,107.07,107.33,107.06,107.27,14100.0,96.223,96.4567,96.2141,96.4028,14100.0
2015-04-22 13:45:00,107.26,107.32,107.23,107.23,2700.0,96.3938,96.4477,96.3668,96.3668,2700.0
2015-04-22 13:50:00,107.23,107.23,107.11,107.13,2300.0,96.3668,96.3668,96.259,96.277,2300.0
2015-04-22 13:55:00,107.11,107.28,107.11,107.28,4700.0,96.259,96.4118,96.259,96.4118,4700.0
2015-04-22 14:00:00,107.24,107.3,107.22,107.27,6900.0,96.3758,96.4297,96.3579,96.4028,6900.0
2015-04-22 14:05:00,107.31,107.39,107.31,107.37,7600.0,96.4387,96.5106,96.4387,96.4927,7600.0
2015-04-22 14:10:00,107.37,107.38,107.24,107.24,4400.0,96.4927,96.5016,96.3758,96.3758,4400.0
2015-04-22 14:15:00,107.25,107.31,107.24,107.24,2900.0,96.3848,96.4387,96.3758,96.3758,2900.0
2015-04-22 14:20:00,107.27,107.38,107.27,107.37,3900.0,96.4028,96.5016,96.4028,96.4927,3900.0
2015-04-22 14:25:00,107.36,107.43,107.32,107.32,6800.0,96.4837,96.5466,96.4477,96.4477,6800.0
2015-04-22 14:30:00,107.35,107.35,107.23,107.29,4400.0,96.4747,96.4747,96.3668,96.4208,4400.0
2015-04-22 14:35:00,107.31,107.4,107.31,107.36,4200.0,96.4387,96.5196,96.4387,96.4837,4200.0
2015-04-22 14:40:00,107.39,107.44,107.38,107.39,7500.0,96.5106,96.5556,96.5016,96.5106,7500.0
2015-04-22 14:45:00,107.41,107.41,107.33,107.39,4000.0,96.5286,96.5286,96.4567,96.5106,4000.0
2015-04-22 14:50:00,107.39,107.39,107.31,107.33,4500.0,96.5106,96.5106,96.4387,96.4567,4500.0
2015-04-22 14:55:00,107.3,107.3,107.26,107.3,4100.0,96.4297,96.4297,96.3938,96.4297,4100.0
2015-04-22 15:00:00,107.29,107.39,107.28,107.36,4300.0,96.4208,96.5106,96.4118,96.4837,4300.0
2015-04-22 15:05:00,107.33,107.33,107.23,107.28,6700.0,96.4567,96.4567,96.3668,96.4118,6700.0
2015-04-22 15:10:00,107.29,107.36,107.27,107.36,9700.0,96.4208,96.4837,96.4028,96.4837,9700.0
2015-04-22 15:15:00,107.38,107.39,107.3,107.34,7700.0,96.5016,96.5106,96.4297,96.4657,7700.0
2015-04-22 15:20:00,107.33,107.42,107.32,107.4,6200.0,96.4567,96.5376,96.4477,96.5196,6200.0
2015-04-22 15:25:00,107.4,107.43,107.38,107.4,8300.0,96.5196,96.5466,96.5016,96.5196,8300.0
2015-04-22 15:30:00,107.39,107.39,107.14,107.22,9400.0,96.5106,96.5106,96.286,96.3579,9400.0
2015-04-22 15:35:00,107.22,107.24,107.13,107.19,11800.0,96.3579,96.3758,96.277,96.3309,11800.0
2015-04-22 15:40:00,107.18,107.2,107.1,107.1,14600.0,96.3219,96.3399,96.25,96.25,14600.0
2015-04-22 15:45:00,107.12,107.22,107.11,107.14,19400.0,96.268,96.3579,96.259,96.286,19400.0
2015-04-22 15:50:00,107.12,107.19,107.12,107.13,22100.0,96.268,96.3309,96.268,96.277,22100.0
2015-04-22 15:55:00,107.14,107.29,107.13,107.22,38000.0,96.286,96.4208,96.277,96.3579,38000.0
2015-04-23 09:30:00,106.78,107.02,106.33,106.73,24400.0,95.9624,96.1781,95.558,95.9175,24400.0
2015-04-23 09:35:00,106.8,107.0,106.78,106.98,4800.0,95.9804,96.1601,95.9624,96.1422,4800.0
2015-04-23 09:40:00,106.93,107.09,106.8,107.0,8600.0,96.0972,96.241,95.9804,96.1601,8600.0
2015-04-23 09:45:00,107.05,107.05,106.91,106.92,2900.0,96.2051,96.2051,96.0793,96.0882,2900.0
2015-04-23 09:50:00,106.92,106.99,106.8,106.92,4600.0,96.0882,96.1512,95.9804,96.0882,4600.0
2015-04-23 09:55:00,106.89,106.89,106.76,106.76,2600.0,96.0613,96.0613,95.9445,95.9445,2600.0
2015-04-23 10:00:00,106.81,106.89,106.75,106.78,6300.0,95.9894,96.0613,95.9355,95.9624,6300.0
2015-04-23 10:05:00,106.8,106.85,106.7,106.7,5900.0,95.9804,96.0253,95.8905,95.8905,5900.0
2015-04-23 10:10:00,106.71,106.71,106.54,106.56,5300.0,95.8995,95.8995,95.7467,95.7647,5300.0
2015-04-23 10:15:00,106.61,106.66,106.33,106.45,6800.0,95.8096,95.8546,95.558,95.6659,6800.0
2015-04-23 10:20:00,106.42,106.45,106.35,106.41,3200.0,95.6389,95.6659,95.576,95.6299,3200.0
2015-04-23 10:25:00,106.44,106.59,106.42,106.59,11800.0,95.6569,95.7917,95.6389,95.7917,11800.0
2015-04-23 10:30:00,106.6,106.82,106.6,106.79,6500.0,95.8007,95.9984,95.8007,95.9714,6500.0
2015-04-23 10:35:00,106.77,106.81,106.67,106.78,6600.0,95.9534,95.9894,95.8636,95.9624,6600.0
2015-04-23 10:40:00,106.73,106.98,106.73,106.96,3400.0,95.9175,96.1422,95.9175,96.1242,3400.0
2015-04-23 10:45:00,107.01,107.07,106.97,107.0,2700.0,96.1691,96.223,96.1332,96.1601,2700.0
2015-04-23 10:50:00,106.95,107.02,106.83,107.02,9000.0,96.1152,96.1781,96.0074,96.1781,9000.0
2015-04-23 10:55:00,107.04,107.07,106.9,106.98,3800.0,96.1961,96.223,96.0703,96.1422,3800.0
2015-04-23 11:00:00,107.0,107.02,106.85,106.85,8200.0,96.1601,96.1781,96.0253,96.0253,8200.0
2015-04-23 11:05:00,106.81,107.02,106.81,106.94,4400.0,95.9894,96.1781,95.9894,96.1062,4400.0
2015-04-23 11:10:00,106.88,106.9,106.77,106.9,1200.0,96.0523,96.0703,95.9534,96.0703,1200.0
2015-04-23 11:15:00,106.89,106.89,106.77,106.77,2000.0,96.0613,96.0613,95.9534,95.9534,2000.0
2015-04-23 11:20:00,106.76,106.76,106.68,106.68,1800.0,95.9445,95.9445,95.8726,95.8726,1800.0
2015-04-23 11:25:00,106.68,106.98,106.68,106.98,14300.0,95.8726,96.1422,95.8726,96.1422,14300.0
2015-04-23 11:30:00,107.01,107.07,106.93,107.02,3100.0,96.1691,96.223,96.0972,96.1781,3100.0
2015-04-23 11:35:00,107.02,107.09,107.02,107.07,3800.0,96.1781,96.241,96.1781,96.223,3800.0
2015-04-23 11:40:00,107.06,107.06,106.93,106.93,3300.0,96.2141,96.2141,96.0972,96.0972,3300.0
2015-04-23 11:45:00,106.95,107.06,106.91,107.04,2200.0,96.1152,96.2141,96.0793,96.1961,2200.0
2015-04-23 11:50:00,107.04,107.49,107.04,107.47,6100.0,96.1961,96.6005,96.1961,96.5825,6100.0
2015-04-23 11:55:00,107.45,107.49,107.4,107.43,3300.0,96.5646,96.6005,96.5196,96.5466,3300.0
2015-04-23 12:00:00,107.41,107.43,107.39,107.42,1500.0,96.5286,96.5466,96.5106,96.5376,1500.0
2015-04-23 12:05:00,107.39,107.61,107.38,107.61,4000.0,96.5106,96.7083,96.5016,96.7083,4000.0
2015-04-23 12:10:00,107.62,107.63,107.53,107.61,2100.0,96.7173,96.7263,96.6364,96.7083,2100.0
2015-04-23 12:15:00,107.64,107.64,107.57,107.64,3200.0,96.7353,96.7353,96.6724,96.7353,3200.0
2015-04-23 12:20:00,107.61,107.65,107.56,107.65,1000.0,96.7083,96.7443,96.6634,96.7443,1000.0
2015-04-23 12:25:00,107.68,107.7,107.59,107.63,2000.0,96.7712,96.7892,96.6904,96.7263,2000.0
2015-04-23 12:30:00,107.69,107.69,107.53,107.53,3600.0,96.7802,96.7802,96.6364,96.6364,3600.0
2015-04-23 12:35:00,107.51,107.69,107.51,107.67,1600.0,96.6185,96.7802,96.6185,96.7623,1600.0
2015-04-23 12:40:00,107.7,107.84,107.68,107.84,4800.0,96.7892,96.915,96.7712,96.915,4800.0
2015-04-23 12:45:00,107.8,107.83,107.77,107.77,2600.0,96.8791,96.9061,96.8521,96.8521,2600.0
2015-04-23 12:50:00,107.77,107.89,107.76,107.88,2200.0,96.8521,96.96,96.8431,96.951,2200.0
2015-04-23 12:55:00,107.9,107.94,107.77,107.77,3800.0,96.969,97.0049,96.8521,96.8521,3800.0
2015-04-23 13:00:00,107.77,107.82,107.71,107.82,2300.0,96.8521,96.8971,96.7982,96.8971,2300.0
2015-04-23 13:05:00,107.83,107.95,107.82,107.94,4500.0,96.9061,97.0139,96.8971,97.0049,4500.0
2015-04-23 13:10:00,107.91,107.94,107.86,107.87,2400.0,96.9779,97.0049,96.933,96.942,2400.0
2015-04-23 13:15:00,107.87,107.87,107.78,107.78,1700.0,96.942,96.942,96.8611,96.8611,1700.0
2015-04-23 13:20:00,107.77,107.9,107.77,107.9,1000.0,96.8521,96.969,96.8521,96.969,1000.0
2015-04-23 13:25:00,107.92,107.92,107.79,107.79,3600.0,96.9869,96.9869,96.8701,96.8701,3600.0
2015-04-23 13:30:00,107.79,107.81,107.73,107.73,1700.0,96.8701,96.8881,96.8162,96.8162,1700.0
2015-04-23 13:35:00,107.73,107.75,107.71,107.75,1100.0,96.8162,96.8342,96.7982,96.8342,1100.0
2015-04-23 13:40:00,107.81,107.87,107.76,107.76,2600.0,96.8881,96.942,96.8431,96.8431,2600.0
2015-04-23 13:45:00,107.76,107.9,107.76,107.85,1500.0,96.8431,96.969,96.8431,96.924,1500.0
2015-04-23 13:50:00,107.91,107.91,107.8,107.8,2000.0,96.9779,96.9779,96.8791,96.8791,2000.0
2015-04-23 13:55:00,107.83,107.95,107.8,107.95,1800.0,96.9061,97.0139,96.8791,97.0139,1800.0
2015-04-23 14:00:00,107.93,107.93,107.8,107.8,2300.0,96.9959,96.9959,96.8791,96.8791,2300.0
2015-04-23 14:05:00,107.81,107.87,107.81,107.82,800.0,96.8881,96.942,96.8881,96.8971,800.0
2015-04-23 14:10:00,107.82,107.83,107.78,107.78,1500.0,96.8971,96.9061,96.8611,96.8611,1500.0
2015-04-23 14:15:00,107.79,107.83,107.74,107.78,3500.0,96.8701,96.9061,96.8252,96.8611,3500.0
2015-04-23 14:20:00,107.82,107.82,107.77,107.77,700.0,96.8971,96.8971,96.8521,96.8521,700.0
2015-04-23 14:25:00,107.8,107.82,107.74,107.74,1900.0,96.8791,96.8971,96.8252,96.8252,1900.0
2015-04-23 14:30:00,107.76,107.76,107.71,107.71,1600.0,96.8431,96.8431,96.7982,96.7982,1600.0
2015-04-23 14:35:00,107.71,107.71,107.57,107.65,2400.0,96.7982,96.7982,96.6724,96.7443,2400.0
2015-04-23 14:40:00,107.65,107.66,107.64,107.64,400.0,96.7443,96.7533,96.7353,96.7353,400.0
2015-04-23 14:45:00,107.65,107.69,107.64,107.68,1600.0,96.7443,96.7802,96.7353,96.7712,1600.0
2015-04-23 14:50:00,107.7,107.78,107.68,107.74,5300.0,96.7892,96.8611,96.7712,96.8252,5300.0
2015-04-23 14:55:00,107.78,107.83,107.77,107.78,2900.0,96.8611,96.9061,96.8521,96.8611,2900.0
2015-04-23 15:00:00,107.82,107.86,107.8,107.85,1200.0,96.8971,96.933,96.8791,96.924,1200.0
2015-04-23 15:05:00,107.85,107.92,107.83,107.89,3500.0,96.924,96.9869,96.9061,96.96,3500.0
2015-04-23 15:10:00,107.9,107.98,107.9,107.96,2900.0,96.969,97.0409,96.969,97.0229,2900.0
2015-04-23 15:15:00,107.95,107.99,107.92,107.93,3300.0,97.0139,97.0498,96.9869,96.9959,3300.0
2015-04-23 15:20:00,107.92,107.92,107.81,107.81,3400.0,96.9869,96.9869,96.8881,96.8881,3400.0
2015-04-23 15:25:00,107.83,107.87,107.83,107.87,500.0,96.9061,96.942,96.9061,96.942,500.0
2015-04-23 15:30:00,107.87,107.87,107.75,107.77,3500.0,96.942,96.942,96.8342,96.8521,3500.0
2015-04-23 15:35:00,107.77,107.86,107.76,107.83,4800.0,96.8521,96.933,96.8431,96.9061,4800.0
2015-04-23 15:40:00,107.84,107.86,107.74,107.77,7300.0,96.915,96.933,96.8252,96.8521,7300.0
2015-04-23 15:45:00,107.78,107.86,107.77,107.8,20100.0,96.8611,96.933,96.8521,96.8791,20100.0
2015-04-23 15:50:00,107.79,107.81,107.74,107.76,12700.0,96.8701,96.8881,96.8252,96.8431,12700.0
2015-04-23 15:55:00,107.77,107.81,107.71,107.75,29100.0,96.8521,96.8881,96.7982,96.8342,29100.0
2015-04-24 09:30:00,107.63,107.92,107.16,107.16,11100.0,96.7263,96.9869,96.3039,96.3039,11100.0
2015-04-24 09:35:00,107.26,107.38,107.19,107.38,3100.0,96.3938,96.5016,96.3309,96.5016,3100.0
2015-04-24 09:40:00,107.34,107.61,107.26,107.26,11200.0,96.4657,96.7083,96.3938,96.3938,11200.0
2015-04-24 09:45:00,107.25,107.25,107.16,107.23,3100.0,96.3848,96.3848,96.3039,96.3668,3100.0
2015-04-24 09:50:00,107.2,107.32,107.17,107.3,2700.0,96.3399,96.4477,96.3129,96.4297,2700.0
2015-04-24 09:55:00,107.25,107.45,107.24,107.38,3900.0,96.3848,96.5646,96.3758,96.5016,3900.0
2015-04-24 10:00:00,107.38,107.38,107.17,107.17,4500.0,96.5016,96.5016,96.3129,96.3129,4500.0
2015-04-24 10:05:00,107.11,107.25,107.1,107.22,2500.0,96.259,96.3848,96.25,96.3579,2500.0
2015-04-24 10:10:00,107.33,107.36,107.22,107.36,6800.0,96.4567,96.4837,96.3579,96.4837,6800.0
2015-04-24 10:15:00,107.33,107.42,107.27,107.31,18000.0,96.4567,96.5376,96.4028,96.4387,18000.0
2015-04-24 10:20:00,107.31,107.31,107.26,107.26,4700.0,96.4387,96.4387,96.3938,96.3938,4700.0
2015-04-24 10:25:00,107.26,107.51,107.25,107.41,10900.0,96.3938,96.6185,96.3848,96.5286,10900.0
2015-04-24 10:30:00,107.41,107.46,107.41,107.46,1000.0,96.5286,96.5735,96.5286,96.5735,1000.0
2015-04-24 10:35:00,107.44,107.44,107.3,107.3,2500.0,96.5556,96.5556,96.4297,96.4297,2500.0
2015-04-24 10:40:00,107.3,107.3,107.22,107.25,3600.0,96.4297,96.4297,96.3579,96.3848,3600.0
2015-04-24 10:45:00,107.22,107.23,107.17,107.18,2500.0,96.3579,96.3668,96.3129,96.3219,2500.0
2015-04-24 10:50:00,107.2,107.27,107.18,107.18,6700.0,96.3399,96.4028,96.3219,96.3219,6700.0
2015-04-24 10:55:00,107.16,107.24,107.14,107.2,4400.0,96.3039,96.3758,96.286,96.3399,4400.0
2015-04-24 11:00:00,107.2,107.25,107.17,107.21,4500.0,96.3399,96.3848,96.3129,96.3489,4500.0
2015-04-24 11:05:00,107.2,107.28,107.19,107.22,6600.0,96.3399,96.4118,96.3309,96.3579,6600.0
2015-04-24 11:10:00,107.23,107.29,107.22,107.22,3300.0,96.3668,96.4208,96.3579,96.3579,3300.0
2015-04-24 11:15:00,107.23,107.28,107.21,107.23,7600.0,96.3668,96.4118,96.3489,96.3668,7600.0
2015-04-24 11:20:00,107.22,107.26,107.21,107.24,5100.0,96.3579,96.3938,96.3489,96.3758,5100.0
2015-04-24 11:25:00,107.22,107.24,107.18,107.18,5000.0,96.3579,96.3758,96.3219,96.3219,5000.0
2015-04-24 11:30:00,107.2,107.24,107.19,107.24,2100.0,96.3399,96.3758,96.3309,96.3758,2100.0
2015-04-24 11:35:00,107.27,107.32,107.23,107.32,800.0,96.4028,96.4477,96.3668,96.4477,800.0
2015-04-24 11:40:00,107.32,107.34,107.25,107.29,3600.0,96.4477,96.4657,96.3848,96.4208,3600.0
2015-04-24 11:45:00,107.29,107.33,107.29,107.29,800.0,96.4208,96.4567,96.4208,96.4208,800.0
2015-04-24 11:50:00,107.25,107.25,107.23,107.23,1400.0,96.3848,96.3848,96.3668,96.3668,1400.0
2015-04-24 11:55:00,107.22,107.28,107.21,107.28,800.0,96.3579,96.4118,96.3489,96.4118,800.0
2015-04-24 12:00:00,107.26,107.31,107.26,107.27,1500.0,96.3938,96.4387,96.3938,96.4028,1500.0
2015-04-24 12:05:00,107.28,107.34,107.28,107.3,1000.0,96.4118,96.4657,96.4118,96.4297,1000.0
2015-04-24 12:10:00,107.29,107.39,107.29,107.39,1400.0,96.4208,96.5106,96.4208,96.5106,1400.0
2015-04-24 12:15:00,107.41,107.44,107.36,107.44,2800.0,96.5286,96.5556,96.4837,96.5556,2800.0
2015-04-24 12:20:00,107.49,107.49,107.4,107.4,2000.0,96.6005,96.6005,96.5196,96.5196,2000.0
2015-04-24 12:25:00,107.4,107.48,107.4,107.43,2200.0,96.5196,96.5915,96.5196,96.5466,2200.0
2015-04-24 12:30:00,107.42,107.51,107.41,107.5,1500.0,96.5376,96.6185,96.5286,96.6095,1500.0
2015-04-24 12:35:00,107.5,107.5,107.43,107.45,1200.0,96.6095,96.6095,96.5466,96.5646,1200.0
2015-04-24 12:40:00,107.45,107.47,107.44,107.44,500.0,96.5646,96.5825,96.5556,96.5556,500.0
2015-04-24 12:45:00,107.45,107.47,107.44,107.46,1700.0,96.5646,96.5825,96.5556,96.5735,1700.0
2015-04-24 12:50:00,107.49,107.5,107.47,107.48,900.0,96.6005,96.6095,96.5825,96.5915,900.0
2015-04-24 12:55:00,107.48,107.5,107.45,107.49,1000.0,96.5915,96.6095,96.5646,96.6005,1000.0
2015-04-24 13:00:00,107.49,107.6,107.49,107.57,3600.0,96.6005,96.6994,96.6005,96.6724,3600.0
2015-04-24 13:05:00,107.52,107.52,107.41,107.42,1300.0,96.6275,96.6275,96.5286,96.5376,1300.0
2015-04-24 13:10:00,107.45,107.55,107.44,107.54,6100.0,96.5646,96.6544,96.5556,96.6454,6100.0
2015-04-24 13:15:00,107.56,107.57,107.55,107.57,700.0,96.6634,96.6724,96.6544,96.6724,700.0
2015-04-24 13:20:00,107.58,107.64,107.58,107.64,700.0,96.6814,96.7353,96.6814,96.7353,700.0
2015-04-24 13:25:00,107.64,107.65,107.63,107.63,1400.0,96.7353,96.7443,96.7263,96.7263,1400.0
2015-04-24 13:30:00,107.63,107.63,107.56,107.59,600.0,96.7263,96.7263,96.6634,96.6904,600.0
2015-04-24 13:35:00,107.57,107.57,107.5,107.51,2600.0,96.6724,96.6724,96.6095,96.6185,2600.0
2015-04-24 13:40:00,107.5,107.54,107.5,107.51,3600.0,96.6095,96.6454,96.6095,96.6185,3600.0
2015-04-24 13:45:00,107.54,107.63,107.54,107.57,3400.0,96.6454,96.7263,96.6454,96.6724,3400.0
2015-04-24 13:50:00,107.56,107.56,107.52,107.52,500.0,96.6634,96.6634,96.6275,96.6275,500.0
2015-04-24 13:55:00,107.56,107.59,107.56,107.58,1200.0,96.6634,96.6904,96.6634,96.6814,1200.0
2015-04-24 14:00:00,107.57,107.57,107.56,107.56,600.0,96.6724,96.6724,96.6634,96.6634,600.0
2015-04-24 14:05:00,107.57,107.57,107.54,107.54,2400.0,96.6724,96.6724,96.6454,96.6454,2400.0
2015-04-24 14:10:00,107.53,107.58,107.53,107.57,800.0,96.6364,96.6814,96.6364,96.6724,800.0
2015-04-24 14:15:00,107.59,107.59,107.57,107.57,1800.0,96.6904,96.6904,96.6724,96.6724,1800.0
2015-04-24 14:20:00,107.54,107.6,107.53,107.56,1000.0,96.6454,96.6994,96.6364,96.6634,1000.0
2015-04-24 14:25:00,107.56,107.6,107.52,107.6,1600.0,96.6634,96.6994,96.6275,96.6994,1600.0
2015-04-24 14:30:00,107.58,107.59,107.48,107.48,5300.0,96.6814,96.6904,96.5915,96.5915,5300.0
2015-04-24 14:35:00,107.51,107.51,107.49,107.49,2000.0,96.6185,96.6185,96.6005,96.6005,2000.0
2015-04-24 14:40:00,107.51,107.6,107.46,107.59,4400.0,96.6185,96.6994,96.5735,96.6904,4400.0
2015-04-24 14:45:00,107.56,107.62,107.53,107.53,4100.0,96.6634,96.7173,96.6364,96.6364,4100.0
2015-04-24 14:50:00,107.53,107.53,107.38,107.45,9200.0,96.6364,96.6364,96.5016,96.5646,9200.0
2015-04-24 14:55:00,107.45,107.45,107.37,107.37,2000.0,96.5646,96.5646,96.4927,96.4927,2000.0
2015-04-24 15:00:00,107.41,107.51,107.39,107.42,2300.0,96.5286,96.6185,96.5106,96.5376,2300.0
2015-04-24 15:05:00,107.42,107.42,107.33,107.37,2300.0,96.5376,96.5376,96.4567,96.4927,2300.0
2015-04-24 15:10:00,107.38,107.48,107.38,107.44,5600.0,96.5016,96.5915,96.5016,96.5556,5600.0
2015-04-24 15:15:00,107.43,107.54,107.43,107.49,6800.0,96.5466,96.6454,96.5466,96.6005,6800.0
2015-04-24 15:20:00,107.49,107.55,107.47,107.48,4300.0,96.6005,96.6544,96.5825,96.5915,4300.0
2015-04-24 15:25:00,107.47,107.52,107.43,107.52,5700.0,96.5825,96.6275,96.5466,96.6275,5700.0
2015-04-24 15:30:00,107.5,107.5,107.43,107.47,9500.0,96.6095,96.6095,96.5466,96.5825,9500.0
2015-04-24 15:35:00,107.49,107.55,107.48,107.48,6000.0,96.6005,96.6544,96.5915,96.5915,6000.0
2015-04-24 15:40:00,107.49,107.52,107.48,107.48,7500.0,96.6005,96.6275,96.5915,96.5915,7500.0
2015-04-24 15:45:00,107.5,107.58,107.49,107.57,6100.0,96.6095,96.6814,96.6005,96.6724,6100.0
2015-04-24 15:50:00,107.55,107.59,107.51,107.59,6100.0,96.6544,96.6904,96.6185,96.6904,6100.0
2015-04-24 15:55:00,107.59,107.6,107.51,107.52,15400.0,96.6904,96.6994,96.6185,96.6275,15400.0
2015-04-27 09:30:00,107.54,107.64,106.78,106.78,14800.0,96.6454,96.7353,95.9624,95.9624,14800.0
2015-04-27 09:35:00,106.79,107.14,106.78,107.03,25900.0,95.9714,96.286,95.9624,96.1871,25900.0
2015-04-27 09:40:00,107.02,107.49,106.99,107.4,19100.0,96.1781,96.6005,96.1512,96.5196,19100.0
2015-04-27 09:45:00,107.35,107.42,107.24,107.25,9100.0,96.4747,96.5376,96.3758,96.3848,9100.0
2015-04-27 09:50:00,107.26,107.63,107.25,107.61,5100.0,96.3938,96.7263,96.3848,96.7083,5100.0
2015-04-27 09:55:00,107.6,107.83,107.58,107.76,7400.0,96.6994,96.9061,96.6814,96.8431,7400.0
2015-04-27 10:00:00,107.76,107.84,107.62,107.63,4300.0,96.8431,96.915,96.7173,96.7263,4300.0
2015-04-27 10:05:00,107.67,107.71,107.6,107.7,3500.0,96.7623,96.7982,96.6994,96.7892,3500.0
2015-04-27 10:10:00,107.69,107.92,107.69,107.86,4800.0,96.7802,96.9869,96.7802,96.933,4800.0
2015-04-27 10:15:00,107.9,108.0,107.8,107.93,4200.0,96.969,97.0588,96.8791,96.9959,4200.0
2015-04-27 10:20:00,107.97,108.14,107.92,108.01,25200.0,97.0319,97.1846,96.9869,97.0678,25200.0
2015-04-27 10:25:00,108.01,108.09,107.98,107.98,4200.0,97.0678,97.1397,97.0409,97.0409,4200.0
2015-04-27 10:30:00,107.98,107.99,107.92,107.98,3600.0,97.0409,97.0498,96.9869,97.0409,3600.0
2015-04-27 10:35:00,107.97,107.99,107.78,107.81,5000.0,97.0319,97.0498,96.8611,96.8881,5000.0
2015-04-27 10:40:00,107.87,107.99,107.84,107.95,3100.0,96.942,97.0498,96.915,97.0139,3100.0
2015-04-27 10:45:00,107.95,108.04,107.94,108.01,3300.0,97.0139,97.0948,97.0049,97.0678,3300.0
2015-04-27 10:50:00,108.04,108.05,107.77,107.82,3000.0,97.0948,97.1038,96.8521,96.8971,3000.0
2015-04-27 10:55:00,107.84,107.87,107.74,107.84,2200.0,96.915,96.942,96.8252,96.915,2200.0
2015-04-27 11:00:00,107.84,107.94,107.77,107.77,2200.0,96.915,97.0049,96.8521,96.8521,2200.0
2015-04-27 11:05:00,107.81,107.82,107.75,107.81,1700.0,96.8881,96.8971,96.8342,96.8881,1700.0
2015-04-27 11:10:00,107.84,107.93,107.83,107.83,3800.0,96.915,96.9959,96.9061,96.9061,3800.0
2015-04-27 11:15:00,107.84,107.93,107.81,107.86,2200.0,96.915,96.9959,96.8881,96.933,2200.0
2015-04-27 11:20:00,107.91,107.94,107.9,107.92,3400.0,96.9779,97.0049,96.969,96.9869,3400.0
2015-04-27 11:25:00,107.92,108.02,107.92,108.02,1600.0,96.9869,97.0768,96.9869,97.0768,1600.0
2015-04-27 11:30:00,108.04,108.17,108.03,108.17,4300.0,97.0948,97.2116,97.0858,97.2116,4300.0
2015-04-27 11:35:00,108.12,108.17,108.11,108.14,2700.0,97.1667,97.2116,97.1577,97.1846,2700.0
2015-04-27 11:40:00,108.12,108.12,108.05,108.06,1800.0,97.1667,97.1667,97.1038,97.1128,1800.0
2015-04-27 11:45:00,108.06,108.08,107.95,107.95,2400.0,97.1128,97.1307,97.0139,97.0139,2400.0
2015-04-27 11:50:00,107.95,107.97,107.9,107.95,2300.0,97.0139,97.0319,96.969,97.0139,2300.0
2015-04-27 11:55:00,107.96,107.96,107.84,107.86,2500.0,97.0229,97.0229,96.915,96.933,2500.0
2015-04-27 12:00:00,107.92,107.94,107.89,107.94,2300.0,96.9869,97.0049,96.96,97.0049,2300.0
2015-04-27 12:05:00,107.98,107.98,107.92,107.93,2600.0,97.0409,97.0409,96.9869,96.9959,2600.0
2015-04-27 12:10:00,107.91,107.91,107.73,107.83,3600.0,96.9779,96.9779,96.8162,96.9061,3600.0
2015-04-27 12:15:00,107.81,107.81,107.61,107.61,4000.0,96.8881,96.8881,96.7083,96.7083,4000.0
2015-04-27 12:20:00,107.56,107.72,107.56,107.72,4900.0,96.6634,96.8072,96.6634,96.8072,4900.0
2015-04-27 12:25:00,107.72,107.78,107.7,107.73,2300.0,96.8072,96.8611,96.7892,96.8162,2300.0
2015-04-27 12:30:00,107.7,107.7,107.59,107.62,2000.0,96.7892,96.7892,96.6904,96.7173,2000.0
2015-04-27 12:35:00,107.61,107.72,107.61,107.66,1800.0,96.7083,96.8072,96.7083,96.7533,1800.0
2015-04-27 12:40:00,107.67,107.67,107.63,107.63,1600.0,96.7623,96.7623,96.7263,96.7263,1600.0
2015-04-27 12:45:00,107.59,107.61,107.53,107.61,1500.0,96.6904,96.7083,96.6364,96.7083,1500.0
2015-04-27 12:50:00,107.62,107.65,107.52,107.55,5000.0,96.7173,96.7443,96.6275,96.6544,5000.0
2015-04-27 12:55:00,107.59,107.59,107.55,107.55,1800.0,96.6904,96.6904,96.6544,96.6544,1800.0
2015-04-27 13:00:00,107.56,107.7,107.56,107.7,1500.0,96.6634,96.7892,96.6634,96.7892,1500.0
2015-04-27 13:05:00,107.71,107.74,107.7,107.7,3400.0,96.7982,96.8252,96.7892,96.7892,3400.0
2015-04-27 13:10:00,107.7,107.7,107.62,107.62,1000.0,96.7892,96.7892,96.7173,96.7173,1000.0
2015-04-27 13:15:00,107.62,107.66,107.52,107.55,4000.0,96.7173,96.7533,96.6275,96.6544,4000.0
2015-04-27 13:20:00,107.54,107.58,107.48,107.5,3000.0,96.6454,96.6814,96.5915,96.6095,3000.0
2015-04-27 13:25:00,107.53,107.64,107.53,107.63,2600.0,96.6364,96.7353,96.6364,96.7263,2600.0
2015-04-27 13:30:00,107.59,107.63,107.54,107.6,2000.0,96.6904,96.7263,96.6454,96.6994,2000.0
2015-04-27 13:35:00,107.58,107.67,107.58,107.67,800.0,96.6814,96.7623,96.6814,96.7623,800.0
2015-04-27 13:40:00,107.63,107.66,107.62,107.62,1300.0,96.7263,96.7533,96.7173,96.7173,1300.0
2015-04-27 13:45:00,107.6,107.62,107.54,107.54,1900.0,96.6994,96.7173,96.6454,96.6454,1900.0
2015-04-27 13:50:00,107.54,107.56,107.47,107.47,1900.0,96.6454,96.6634,96.5825,96.5825,1900.0
2015-04-27 13:55:00,107.49,107.55,107.49,107.5,3300.0,96.6005,96.6544,96.6005,96.6095,3300.0
2015-04-27 14:00:00,107.45,107.45,107.37,107.39,2400.0,96.5646,96.5646,96.4927,96.5106,2400.0
2015-04-27 14:05:00,107.42,107.5,107.42,107.46,3900.0,96.5376,96.6095,96.5376,96.5735,3900.0
2015-04-27 14:10:00,107.45,107.49,107.44,107.48,2000.0,96.5646,96.6005,96.5556,96.5915,2000.0
2015-04-27 14:15:00,107.42,107.47,107.39,107.45,3400.0,96.5376,96.5825,96.5106,96.5646,3400.0
2015-04-27 14:20:00,107.48,107.49,107.43,107.45,3500.0,96.5915,96.6005,96.5466,96.5646,3500.0
2015-04-27 14:25:00,107.48,107.48,107.44,107.47,2200.0,96.5915,96.5915,96.5556,96.5825,2200.0
2015-04-27 14:30:00,107.49,107.49,107.38,107.41,4300.0,96.6005,96.6005,96.5016,96.5286,4300.0
2015-04-27 14:35:00,107.41,107.41,107.24,107.26,3200.0,96.5286,96.5286,96.3758,96.3938,3200.0
2015-04-27 14:40:00,107.31,107.38,107.28,107.37,4300.0,96.4387,96.5016,96.4118,96.4927,4300.0
2015-04-27 14:45:00,107.35,107.38,107.31,107.38,1800.0,96.4747,96.5016,96.4387,96.5016,1800.0
2015-04-27 14:50:00,107.39,107.4,107.33,107.35,8000.0,96.5106,96.5196,96.4567,96.4747,8000.0
2015-04-27 14:55:00,107.35,107.39,107.33,107.37,5500.0,96.4747,96.5106,96.4567,96.4927,5500.0
2015-04-27 15:00:00,107.39,107.49,107.37,107.46,5500.0,96.5106,96.6005,96.4927,96.5735,5500.0
2015-04-27 15:05:00,107.46,107.56,107.46,107.53,6700.0,96.5735,96.6634,96.5735,96.6364,6700.0
2015-04-27 15:10:00,107.55,107.56,107.5,107.5,6000.0,96.6544,96.6634,96.6095,96.6095,6000.0
2015-04-27 15:15:00,107.49,107.5,107.37,107.38,8400.0,96.6005,96.6095,96.4927,96.5016,8400.0
2015-04-27 15:20:00,107.37,107.49,107.37,107.49,3400.0,96.4927,96.6005,96.4927,96.6005,3400.0
2015-04-27 15:25:00,107.49,107.57,107.45,107.47,4400.0,96.6005,96.6724,96.5646,96.5825,4400.0
2015-04-27 15:30:00,107.46,107.48,107.38,107.4,5100.0,96.5735,96.5915,96.5016,96.5196,5100.0
2015-04-27 15:35:00,107.37,107.43,107.31,107.42,6100.0,96.4927,96.5466,96.4387,96.5376,6100.0
2015-04-27 15:40:00,107.42,107.43,107.31,107.41,6800.0,96.5376,96.5466,96.4387,96.5286,6800.0
2015-04-27 15:45:00,107.39,107.41,107.14,107.27,18700.0,96.5106,96.5286,96.286,96.4028,18700.0
2015-04-27 15:50:00,107.26,107.27,107.17,107.18,11800.0,96.3938,96.4028,96.3129,96.3219,11800.0
2015-04-27 15:55:00,107.18,107.36,107.17,107.34,22100.0,96.3219,96.4837,96.3129,96.4657,22100.0
2015-04-28 09:30:00,107.14,107.87,107.14,107.5,7600.0,96.286,96.942,96.286,96.6095,7600.0
2015-04-28 09:35:00,107.56,107.56,107.25,107.51,2300.0,96.6634,96.6634,96.3848,96.6185,2300.0
2015-04-28 09:40:00,107.5,107.7,107.16,107.55,9200.0,96.6095,96.7892,96.3039,96.6544,9200.0
2015-04-28 09:45:00,107.45,107.51,107.04,107.19,10900.0,96.5646,96.6185,96.1961,96.3309,10900.0
2015-04-28 09:50:00,107.22,107.39,107.13,107.29,10500.0,96.3579,96.5106,96.277,96.4208,10500.0
2015-04-28 09:55:00,107.3,107.31,106.8,106.83,7000.0,96.4297,96.4387,95.9804,96.0074,7000.0
2015-04-28 10:00:00,106.79,106.83,106.45,106.45,12000.0,95.9714,96.0074,95.6659,95.6659,12000.0
2015-04-28 10:05:00,106.58,106.82,106.58,106.72,14000.0,95.7827,95.9984,95.7827,95.9085,14000.0
2015-04-28 10:10:00,106.67,106.67,106.1,106.13,10600.0,95.8636,95.8636,95.3513,95.3783,10600.0
2015-04-28 10:15:00,106.11,106.32,106.02,106.02,24300.0,95.3603,95.549,95.2794,95.2794,24300.0
2015-04-28 10:20:00,106.02,106.43,105.98,106.42,4900.0,95.2794,95.6479,95.2435,95.6389,4900.0
2015-04-28 10:25:00,106.41,106.49,106.19,106.19,27400.0,95.6299,95.7018,95.4322,95.4322,27400.0
2015-04-28 10:30:00,106.25,106.44,106.2,106.44,6900.0,95.4861,95.6569,95.4412,95.6569,6900.0
2015-04-28 10:35:00,106.48,106.49,106.24,106.43,15200.0,95.6928,95.7018,95.4771,95.6479,15200.0
2015-04-28 10:40:00,106.43,106.71,106.43,106.5,3900.0,95.6479,95.8995,95.6479,95.7108,3900.0
2015-04-28 10:45:00,106.48,106.63,106.41,106.62,4400.0,95.6928,95.8276,95.6299,95.8186,4400.0
2015-04-28 10:50:00,106.65,106.67,106.28,106.29,15100.0,95.8456,95.8636,95.5131,95.5221,15100.0
2015-04-28 10:55:00,106.32,106.41,106.3,106.3,4200.0,95.549,95.6299,95.5311,95.5311,4200.0
2015-04-28 11:00:00,106.28,106.6,106.21,106.6,6500.0,95.5131,95.8007,95.4502,95.8007,6500.0
2015-04-28 11:05:00,106.68,106.79,106.61,106.79,5800.0,95.8726,95.9714,95.8096,95.9714,5800.0
2015-04-28 11:10:00,106.78,106.89,106.77,106.89,3200.0,95.9624,96.0613,95.9534,96.0613,3200.0
2015-04-28 11:15:00,106.87,106.92,106.78,106.78,4000.0,96.0433,96.0882,95.9624,95.9624,4000.0
2015-04-28 11:20:00,106.76,106.79,106.72,106.72,1400.0,95.9445,95.9714,95.9085,95.9085,1400.0
2015-04-28 11:25:00,106.77,106.94,106.74,106.86,4000.0,95.9534,96.1062,95.9265,96.0343,4000.0
2015-04-28 11:30:00,106.85,106.98,106.75,106.93,3200.0,96.0253,96.1422,95.9355,96.0972,3200.0
2015-04-28 11:35:00,106.93,107.13,106.93,107.1,3800.0,96.0972,96.277,96.0972,96.25,3800.0
2015-04-28 11:40:00,107.05,107.05,106.78,106.78,9500.0,96.2051,96.2051,95.9624,95.9624,9500.0
2015-04-28 11:45:00,106.81,107.02,106.81,107.02,3700.0,95.9894,96.1781,95.9894,96.1781,3700.0
2015-04-28 11:50:00,107.07,107.08,107.02,107.06,1400.0,96.223,96.232,96.1781,96.2141,1400.0
2015-04-28 11:55:00,107.07,107.07,106.97,107.02,2400.0,96.223,96.223,96.1332,96.1781,2400.0
2015-04-28 12:00:00,107.02,107.14,106.99,106.99,2800.0,96.1781,96.286,96.1512,96.1512,2800.0
2015-04-28 12:05:00,107.02,107.14,107.02,107.14,700.0,96.1781,96.286,96.1781,96.286,700.0
2015-04-28 12:10:00,107.1,107.14,107.09,107.09,2900.0,96.25,96.286,96.241,96.241,2900.0
2015-04-28 12:15:00,107.09,107.09,107.03,107.03,1700.0,96.241,96.241,96.1871,96.1871,1700.0
2015-04-28 12:20:00,107.03,107.06,106.99,107.0,2600.0,96.1871,96.2141,96.1512,96.1601,2600.0
2015-04-28 12:25:00,107.0,107.08,107.0,107.02,1900.0,96.1601,96.232,96.1601,96.1781,1900.0
2015-04-28 12:30:00,107.02,107.04,106.96,106.97,2600.0,96.1781,96.1961,96.1242,96.1332,2600.0
2015-04-28 12:35:00,106.98,106.98,106.82,106.88,1800.0,96.1422,96.1422,95.9984,96.0523,1800.0
2015-04-28 12:40:00,106.88,106.99,106.88,106.99,2100.0,96.0523,96.1512,96.0523,96.1512,2100.0
2015-04-28 12:45:00,107.0,107.04,106.92,106.92,2600.0,96.1601,96.1961,96.0882,96.0882,2600.0
2015-04-28 12:50:00,106.93,107.08,106.93,107.03,3000.0,96.0972,96.232,96.0972,96.1871,3000.0
2015-04-28 12:55:00,107.09,107.11,106.84,106.88,4600.0,96.241,96.259,96.0163,96.0523,4600.0
2015-04-28 13:00:00,106.87,106.99,106.85,106.97,1900.0,96.0433,96.1512,96.0253,96.1332,1900.0
2015-04-28 13:05:00,107.02,107.03,106.96,106.96,2600.0,96.1781,96.1871,96.1242,96.1242,2600.0
2015-04-28 13:10:00,106.94,107.01,106.9,106.94,5000.0,96.1062,96.1691,96.0703,96.1062,5000.0
2015-04-28 13:15:00,107.0,107.09,106.95,107.07,2200.0,96.1601,96.241,96.1152,96.223,2200.0
2015-04-28 13:20:00,107.11,107.17,107.1,107.17,2800.0,96.259,96.3129,96.25,96.3129,2800.0
2015-04-28 13:25:00,107.19,107.22,107.14,107.19,2400.0,96.3309,96.3579,96.286,96.3309,2400.0
2015-04-28 13:30:00,107.19,107.2,107.14,107.2,3900.0,96.3309,96.3399,96.286,96.3399,3900.0
2015-04-28 13:35:00,107.13,107.19,107.1,107.17,2000.0,96.277,96.3309,96.25,96.3129,2000.0
2015-04-28 13:40:00,107.2,107.38,107.16,107.38,3800.0,96.3399,96.5016,96.3039,96.5016,3800.0
2015-04-28 13:45:00,107.4,107.42,107.34,107.41,3200.0,96.5196,96.5376,96.4657,96.5286,3200.0
2015-04-28 13:50:00,107.43,107.44,107.26,107.26,3300.0,96.5466,96.5556,96.3938,96.3938,3300.0
2015-04-28 13:55:00,107.26,107.28,107.15,107.23,3700.0,96.3938,96.4118,96.2949,96.3668,3700.0
2015-04-28 14:00:00,107.21,107.21,107.08,107.11,3400.0,96.3489,96.3489,96.232,96.259,3400.0
2015-04-28 14:05:00,107.13,107.2,107.11,107.2,1700.0,96.277,96.3399,96.259,96.3399,1700.0
2015-04-28 14:10:00,107.2,107.3,107.19,107.21,5200.0,96.3399,96.4297,96.3309,96.3489,5200.0
2015-04-28 14:15:00,107.19,107.19,107.12,107.13,2600.0,96.3309,96.3309,96.268,96.277,2600.0
2015-04-28 14:20:00,107.13,107.15,106.92,106.94,4800.0,96.277,96.2949,96.0882,96.1062,4800.0
2015-04-28 14:25:00,106.99,107.06,106.91,106.91,7100.0,96.1512,96.2141,96.0793,96.0793,7100.0
2015-04-28 14:30:00,106.93,107.05,106.91,107.05,8900.0,96.0972,96.2051,96.0793,96.2051,8900.0
2015-04-28 14:35:00,107.06,107.12,107.01,107.11,6100.0,96.2141,96.268,96.1691,96.259,6100.0
2015-04-28 14:40:00,107.12,107.19,107.08,107.12,7600.0,96.268,96.3309,96.232,96.268,7600.0
2015-04-28 14:45:00,107.14,107.14,107.03,107.06,7300.0,96.286,96.286,96.1871,96.2141,7300.0
2015-04-28 14:50:00,107.07,107.07,106.92,106.94,11200.0,96.223,96.223,96.0882,96.1062,11200.0
2015-04-28 14:55:00,106.9,106.91,106.72,106.88,7300.0,96.0703,96.0793,95.9085,96.0523,7300.0
2015-04-28 15:00:00,106.88,107.1,106.88,107.09,8600.0,96.0523,96.25,96.0523,96.241,8600.0
2015-04-28 15:05:00,107.11,107.26,107.1,107.19,10800.0,96.259,96.3938,96.25,96.3309,10800.0
2015-04-28 15:10:00,107.2,107.23,107.18,107.23,8200.0,96.3399,96.3668,96.3219,96.3668,8200.0
2015-04-28 15:15:00,107.23,107.24,107.13,107.13,14500.0,96.3668,96.3758,96.277,96.277,14500.0
2015-04-28 15:20:00,107.13,107.25,107.13,107.19,7500.0,96.277,96.3848,96.277,96.3309,7500.0
2015-04-28 15:25:00,107.2,107.26,107.19,107.23,10700.0,96.3399,96.3938,96.3309,96.3668,10700.0
2015-04-28 15:30:00,107.23,107.42,107.22,107.4,11900.0,96.3668,96.5376,96.3579,96.5196,11900.0
2015-04-28 15:35:00,107.4,107.4,107.32,107.39,16300.0,96.5196,96.5196,96.4477,96.5106,16300.0
2015-04-28 15:40:00,107.4,107.44,107.34,107.42,21000.0,96.5196,96.5556,96.4657,96.5376,21000.0
2015-04-28 15:45:00,107.42,107.52,107.29,107.31,47000.0,96.5376,96.6275,96.4208,96.4387,47000.0
2015-04-28 15:50:00,107.32,107.6,107.31,107.55,31100.0,96.4477,96.6994,96.4387,96.6544,31100.0
2015-04-28 15:55:00,107.56,107.73,107.54,107.69,68100.0,96.6634,96.8162,96.6454,96.7802,68100.0
2015-04-29 09:30:00,107.33,107.49,106.8,107.29,11100.0,96.4567,96.6005,95.9804,96.4208,11100.0
2015-04-29 09:35:00,107.17,107.83,107.16,107.82,6900.0,96.3129,96.9061,96.3039,96.8971,6900.0
2015-04-29 09:40:00,107.77,107.81,107.43,107.68,15800.0,96.8521,96.8881,96.5466,96.7712,15800.0
2015-04-29 09:45:00,107.64,107.92,107.59,107.59,13100.0,96.7353,96.9869,96.6904,96.6904,13100.0
2015-04-29 09:50:00,107.57,107.76,107.51,107.76,9600.0,96.6724,96.8431,96.6185,96.8431,9600.0
2015-04-29 09:55:00,107.75,107.77,107.55,107.55,9400.0,96.8342,96.8521,96.6544,96.6544,9400.0
2015-04-29 10:00:00,107.56,107.65,107.45,107.45,13000.0,96.6634,96.7443,96.5646,96.5646,13000.0
2015-04-29 10:05:00,107.46,107.5,107.25,107.42,24900.0,96.5735,96.6095,96.3848,96.5376,24900.0
2015-04-29 10:10:00,107.38,107.53,107.38,107.46,8900.0,96.5016,96.6364,96.5016,96.5735,8900.0
2015-04-29 10:15:00,107.47,107.5,107.37,107.41,7500.0,96.5825,96.6095,96.4927,96.5286,7500.0
2015-04-29 10:20:00,107.44,107.44,107.2,107.28,9500.0,96.5556,96.5556,96.3399,96.4118,9500.0
2015-04-29 10:25:00,107.33,107.36,107.22,107.23,7000.0,96.4567,96.4837,96.3579,96.3668,7000.0
2015-04-29 10:30:00,107.23,107.32,107.23,107.26,5200.0,96.3668,96.4477,96.3668,96.3938,5200.0
2015-04-29 10:35:00,107.32,107.34,107.25,107.29,6200.0,96.4477,96.4657,96.3848,96.4208,6200.0
2015-04-29 10:40:00,107.29,107.38,107.26,107.36,8100.0,96.4208,96.5016,96.3938,96.4837,8100.0
2015-04-29 10:45:00,107.34,107.42,107.34,107.38,6800.0,96.4657,96.5376,96.4657,96.5016,6800.0
2015-04-29 10:50:00,107.37,107.38,107.19,107.2,13800.0,96.4927,96.5016,96.3309,96.3399,13800.0
2015-04-29 10:55:00,107.2,107.3,107.14,107.29,7100.0,96.3399,96.4297,96.286,96.4208,7100.0
2015-04-29 11:00:00,107.25,107.34,107.22,107.34,4400.0,96.3848,96.4657,96.3579,96.4657,4400.0
2015-04-29 11:05:00,107.34,107.35,107.29,107.29,3300.0,96.4657,96.4747,96.4208,96.4208,3300.0
2015-04-29 11:10:00,107.3,107.3,107.11,107.14,8400.0,96.4297,96.4297,96.259,96.286,8400.0
2015-04-29 11:15:00,107.15,107.27,107.15,107.24,5400.0,96.2949,96.4028,96.2949,96.3758,5400.0
2015-04-29 11:20:00,107.35,107.35,107.23,107.28,7800.0,96.4747,96.4747,96.3668,96.4118,7800.0
2015-04-29 11:25:00,107.28,107.31,107.25,107.27,5700.0,96.4118,96.4387,96.3848,96.4028,5700.0
2015-04-29 11:30:00,107.3,107.37,107.23,107.37,9900.0,96.4297,96.4927,96.3668,96.4927,9900.0
2015-04-29 11:35:00,107.37,107.37,107.27,107.31,6800.0,96.4927,96.4927,96.4028,96.4387,6800.0
2015-04-29 11:40:00,107.31,107.38,107.29,107.3,7800.0,96.4387,96.5016,96.4208,96.4297,7800.0
2015-04-29 11:45:00,107.29,107.32,107.28,107.32,6500.0,96.4208,96.4477,96.4118,96.4477,6500.0
2015-04-29 11:50:00,107.32,107.34,107.28,107.3,6000.0,96.4477,96.4657,96.4118,96.4297,6000.0
2015-04-29 11:55:00,107.32,107.36,107.29,107.33,7300.0,96.4477,96.4837,96.4208,96.4567,7300.0
2015-04-29 12:00:00,107.31,107.38,107.26,107.3,4800.0,96.4387,96.5016,96.3938,96.4297,4800.0
2015-04-29 12:05:00,107.3,107.3,107.23,107.24,4300.0,96.4297,96.4297,96.3668,96.3758,4300.0
2015-04-29 12:10:00,107.24,107.24,107.06,107.14,6700.0,96.3758,96.3758,96.2141,96.286,6700.0
2015-04-29 12:15:00,107.15,107.22,107.14,107.19,9900.0,96.2949,96.3579,96.286,96.3309,9900.0
2015-04-29 12:20:00,107.18,107.22,107.16,107.17,4200.0,96.3219,96.3579,96.3039,96.3129,4200.0
2015-04-29 12:25:00,107.15,107.17,106.89,106.92,10300.0,96.2949,96.3129,96.0613,96.0882,10300.0
2015-04-29 12:30:00,106.89,106.91,106.8,106.84,2700.0,96.0613,96.0793,95.9804,96.0163,2700.0
2015-04-29 12:35:00,106.84,106.87,106.82,106.84,1700.0,96.0163,96.0433,95.9984,96.0163,1700.0
2015-04-29 12:40:00,106.81,106.99,106.81,106.99,3600.0,95.9894,96.1512,95.9894,96.1512,3600.0
2015-04-29 12:45:00,106.99,107.07,106.99,107.07,1700.0,96.1512,96.223,96.1512,96.223,1700.0
2015-04-29 12:50:00,107.07,107.11,107.04,107.04,3200.0,96.223,96.259,96.1961,96.1961,3200.0
2015-04-29 12:55:00,107.03,107.18,107.03,107.18,1600.0,96.1871,96.3219,96.1871,96.3219,1600.0
2015-04-29 13:00:00,107.24,107.29,107.2,107.22,8300.0,96.3758,96.4208,96.3399,96.3579,8300.0
2015-04-29 13:05:00,107.22,107.31,107.22,107.31,3400.0,96.3579,96.4387,96.3579,96.4387,3400.0
2015-04-29 13:10:00,107.32,107.44,107.26,107.44,10000.0,96.4477,96.5556,96.3938,96.5556,10000.0
2015-04-29 13:15:00,107.44,107.49,107.42,107.45,5900.0,96.5556,96.6005,96.5376,96.5646,5900.0
2015-04-29 13:20:00,107.45,107.47,107.4,107.42,3600.0,96.5646,96.5825,96.5196,96.5376,3600.0
2015-04-29 13:25:00,107.45,107.45,107.35,107.35,3000.0,96.5646,96.5646,96.4747,96.4747,3000.0
2015-04-29 13:30:00,107.35,107.42,107.35,107.4,11500.0,96.4747,96.5376,96.4747,96.5196,11500.0
2015-04-29 13:35:00,107.38,107.39,107.35,107.38,3900.0,96.5016,96.5106,96.4747,96.5016,3900.0
2015-04-29 13:40:00,107.37,107.48,107.35,107.45,10100.0,96.4927,96.5915,96.4747,96.5646,10100.0
2015-04-29 13:45:00,107.48,107.5,107.45,107.46,2900.0,96.5915,96.6095,96.5646,96.5735,2900.0
2015-04-29 13:50:00,107.49,107.58,107.48,107.53,5500.0,96.6005,96.6814,96.5915,96.6364,5500.0
2015-04-29 13:55:00,107.57,107.8,107.57,107.69,7400.0,96.6724,96.8791,96.6724,96.7802,7400.0
2015-04-29 14:00:00,107.71,107.83,107.31,107.55,13900.0,96.7982,96.9061,96.4387,96.6544,13900.0
2015-04-29 14:05:00,107.57,107.79,107.51,107.59,6100.0,96.6724,96.8701,96.6185,96.6904,6100.0
2015-04-29 14:10:00,107.57,107.66,107.37,107.39,9000.0,96.6724,96.7533,96.4927,96.5106,9000.0
2015-04-29 14:15:00,107.43,107.66,107.4,107.66,4200.0,96.5466,96.7533,96.5196,96.7533,4200.0
2015-04-29 14:20:00,107.63,107.76,107.58,107.76,4400.0,96.7263,96.8431,96.6814,96.8431,4400.0
2015-04-29 14:25:00,107.71,107.71,107.58,107.62,1800.0,96.7982,96.7982,96.6814,96.7173,1800.0
2015-04-29 14:30:00,107.65,107.78,107.56,107.78,2700.0,96.7443,96.8611,96.6634,96.8611,2700.0
2015-04-29 14:35:00,107.72,107.8,107.72,107.73,2900.0,96.8072,96.8791,96.8072,96.8162,2900.0
2015-04-29 14:40:00,107.75,107.9,107.72,107.8,3400.0,96.8342,96.969,96.8072,96.8791,3400.0
2015-04-29 14:45:00,107.88,107.88,107.68,107.69,4200.0,96.951,96.951,96.7712,96.7802,4200.0
2015-04-29 14:50:00,107.68,107.7,107.63,107.65,5800.0,96.7712,96.7892,96.7263,96.7443,5800.0
2015-04-29 14:55:00,107.65,107.7,107.49,107.49,6200.0,96.7443,96.7892,96.6005,96.6005,6200.0
2015-04-29 15:00:00,107.48,107.54,107.35,107.35,36100.0,96.5915,96.6454,96.4747,96.4747,36100.0
2015-04-29 15:05:00,107.31,107.34,107.24,107.28,9800.0,96.4387,96.4657,96.3758,96.4118,9800.0
2015-04-29 15:10:00,107.27,107.39,107.22,107.39,12400.0,96.4028,96.5106,96.3579,96.5106,12400.0
2015-04-29 15:15:00,107.42,107.46,107.37,107.4,3300.0,96.5376,96.5735,96.4927,96.5196,3300.0
2015-04-29 15:20:00,107.49,107.56,107.45,107.55,8900.0,96.6005,96.6634,96.5646,96.6544,8900.0
2015-04-29 15:25:00,107.54,107.54,107.47,107.47,5900.0,96.6454,96.6454,96.5825,96.5825,5900.0
2015-04-29 15:30:00,107.5,107.56,107.46,107.46,5700.0,96.6095,96.6634,96.5735,96.5735,5700.0
2015-04-29 15:35:00,107.48,107.63,107.47,107.59,7600.0,96.5915,96.7263,96.5825,96.6904,7600.0
2015-04-29 15:40:00,107.6,107.61,107.38,107.41,9600.0,96.6994,96.7083,96.5016,96.5286,9600.0
2015-04-29 15:45:00,107.42,107.48,107.39,107.45,9800.0,96.5376,96.5915,96.5106,96.5646,9800.0
2015-04-29 15:50:00,107.44,107.47,107.4,107.43,17700.0,96.5556,96.5825,96.5196,96.5466,17700.0
2015-04-29 15:55:00,107.44,107.54,107.42,107.47,27800.0,96.5556,96.6454,96.5376,96.5825,27800.0
2015-04-30 09:30:00,107.3,107.36,106.56,107.09,48400.0,96.4297,96.4837,95.7647,96.241,48400.0
2015-04-30 09:35:00,107.49,107.83,107.31,107.31,3400.0,96.6005,96.9061,96.4387,96.4387,3400.0
2015-04-30 09:40:00,107.26,107.27,106.92,107.0,4900.0,96.3938,96.4028,96.0882,96.1601,4900.0
2015-04-30 09:45:00,106.99,107.16,106.92,107.03,9300.0,96.1512,96.3039,96.0882,96.1871,9300.0
2015-04-30 09:50:00,107.02,107.15,106.79,107.1,13300.0,96.1781,96.2949,95.9714,96.25,13300.0
2015-04-30 09:55:00,107.03,107.13,106.81,106.87,13200.0,96.1871,96.277,95.9894,96.0433,13200.0
2015-04-30 10:00:00,106.8,107.08,106.78,106.92,17700.0,95.9804,96.232,95.9624,96.0882,17700.0
2015-04-30 10:05:00,106.98,107.19,106.98,107.03,9400.0,96.1422,96.3309,96.1422,96.1871,9400.0
2015-04-30 10:10:00,107.04,107.2,107.02,107.13,14000.0,96.1961,96.3399,96.1781,96.277,14000.0
2015-04-30 10:15:00,107.03,107.1,106.95,107.03,5400.0,96.1871,96.25,96.1152,96.1871,5400.0
2015-04-30 10:20:00,107.02,107.12,107.0,107.02,11500.0,96.1781,96.268,96.1601,96.1781,11500.0
2015-04-30 10:25:00,107.0,107.15,106.98,107.15,22400.0,96.1601,96.2949,96.1422,96.2949,22400.0
2015-04-30 10:30:00,107.14,107.2,107.1,107.19,4900.0,96.286,96.3399,96.25,96.3309,4900.0
2015-04-30 10:35:00,107.26,107.35,107.18,107.18,7300.0,96.3938,96.4747,96.3219,96.3219,7300.0
2015-04-30 10:40:00,107.18,107.33,107.11,107.29,4100.0,96.3219,96.4567,96.259,96.4208,4100.0
2015-04-30 10:45:00,107.28,107.38,107.19,107.32,16400.0,96.4118,96.5016,96.3309,96.4477,16400.0
2015-04-30 10:50:00,107.36,107.36,107.22,107.22,5400.0,96.4837,96.4837,96.3579,96.3579,5400.0
2015-04-30 10:55:00,107.2,107.39,107.17,107.17,18600.0,96.3399,96.5106,96.3129,96.3129,18600.0
2015-04-30 11:00:00,107.21,107.3,107.15,107.21,13100.0,96.3489,96.4297,96.2949,96.3489,13100.0
2015-04-30 11:05:00,107.3,107.34,107.24,107.28,6900.0,96.4297,96.4657,96.3758,96.4118,6900.0
2015-04-30 11:10:00,107.25,107.45,107.25,107.45,3700.0,96.3848,96.5646,96.3848,96.5646,3700.0
2015-04-30 11:15:00,107.52,107.58,107.45,107.56,3300.0,96.6275,96.6814,96.5646,96.6634,3300.0
2015-04-30 11:20:00,107.62,107.68,107.58,107.62,2100.0,96.7173,96.7712,96.6814,96.7173,2100.0
2015-04-30 11:25:00,107.65,107.65,107.51,107.6,3700.0,96.7443,96.7443,96.6185,96.6994,3700.0
2015-04-30 11:30:00,107.67,107.84,107.59,107.66,7100.0,96.7623,96.915,96.6904,96.7533,7100.0
2015-04-30 11:35:00,107.62,107.64,107.54,107.54,1700.0,96.7173,96.7353,96.6454,96.6454,1700.0
2015-04-30 11:40:00,107.51,107.62,107.5,107.55,2300.0,96.6185,96.7173,96.6095,96.6544,2300.0
2015-04-30 11:45:00,107.56,107.56,107.5,107.5,1500.0,96.6634,96.6634,96.6095,96.6095,1500.0
2015-04-30 11:50:00,107.52,107.55,107.47,107.48,5800.0,96.6275,96.6544,96.5825,96.5915,5800.0
2015-04-30 11:55:00,107.51,107.58,107.34,107.34,3200.0,96.6185,96.6814,96.4657,96.4657,3200.0
2015-04-30 12:00:00,107.35,107.46,107.35,107.46,5400.0,96.4747,96.5735,96.4747,96.5735,5400.0
2015-04-30 12:05:00,107.42,107.55,107.33,107.33,6700.0,96.5376,96.6544,96.4567,96.4567,6700.0
2015-04-30 12:10:00,107.38,107.46,107.31,107.37,2100.0,96.5016,96.5735,96.4387,96.4927,2100.0
2015-04-30 12:15:00,107.44,107.49,107.42,107.47,2600.0,96.5556,96.6005,96.5376,96.5825,2600.0
2015-04-30 12:20:00,107.43,107.55,107.43,107.48,4800.0,96.5466,96.6544,96.5466,96.5915,4800.0
2015-04-30 12:25:00,107.47,107.53,107.42,107.46,7500.0,96.5825,96.6364,96.5376,96.5735,7500.0
2015-04-30 12:30:00,107.43,107.49,107.24,107.47,7900.0,96.5466,96.6005,96.3758,96.5825,7900.0
2015-04-30 12:35:00,107.45,107.45,107.24,107.28,4100.0,96.5646,96.5646,96.3758,96.4118,4100.0
2015-04-30 12:40:00,107.25,107.32,107.24,107.28,9900.0,96.3848,96.4477,96.3758,96.4118,9900.0
2015-04-30 12:45:00,107.29,107.42,107.16,107.42,11400.0,96.4208,96.5376,96.3039,96.5376,11400.0
2015-04-30 12:50:00,107.45,107.45,107.26,107.26,7500.0,96.5646,96.5646,96.3938,96.3938,7500.0
2015-04-30 12:55:00,107.31,107.32,107.26,107.31,5400.0,96.4387,96.4477,96.3938,96.4387,5400.0
2015-04-30 13:00:00,107.29,107.35,107.26,107.33,5500.0,96.4208,96.4747,96.3938,96.4567,5500.0
2015-04-30 13:05:00,107.35,107.43,107.34,107.38,7700.0,96.4747,96.5466,96.4657,96.5016,7700.0
2015-04-30 13:10:00,107.38,107.45,107.34,107.45,7900.0,96.5016,96.5646,96.4657,96.5646,7900.0
2015-04-30 13:15:00,107.46,107.5,107.45,107.49,2800.0,96.5735,96.6095,96.5646,96.6005,2800.0
2015-04-30 13:20:00,107.46,107.46,107.4,107.4,3100.0,96.5735,96.5735,96.5196,96.5196,3100.0
2015-04-30 13:25:00,107.4,107.45,107.34,107.43,6600.0,96.5196,96.5646,96.4657,96.5466,6600.0
2015-04-30 13:30:00,107.45,107.47,107.38,107.47,4800.0,96.5646,96.5825,96.5016,96.5825,4800.0
2015-04-30 13:35:00,107.46,107.46,107.39,107.42,3500.0,96.5735,96.5735,96.5106,96.5376,3500.0
2015-04-30 13:40:00,107.42,107.51,107.4,107.51,6200.0,96.5376,96.6185,96.5196,96.6185,6200.0
2015-04-30 13:45:00,107.5,107.5,107.43,107.43,5600.0,96.6095,96.6095,96.5466,96.5466,5600.0
2015-04-30 13:50:00,107.43,107.48,107.42,107.47,6500.0,96.5466,96.5915,96.5376,96.5825,6500.0
2015-04-30 13:55:00,107.47,107.56,107.47,107.47,4900.0,96.5825,96.6634,96.5825,96.5825,4900.0
2015-04-30 14:00:00,107.47,107.48,107.4,107.4,7600.0,96.5825,96.5915,96.5196,96.5196,7600.0
2015-04-30 14:05:00,107.43,107.43,107.37,107.4,11800.0,96.5466,96.5466,96.4927,96.5196,11800.0
2015-04-30 14:10:00,107.4,107.53,107.39,107.51,4000.0,96.5196,96.6364,96.5106,96.6185,4000.0
2015-04-30 14:15:00,107.54,107.55,107.29,107.29,6500.0,96.6454,96.6544,96.4208,96.4208,6500.0
2015-04-30 14:20:00,107.34,107.38,107.18,107.22,16800.0,96.4657,96.5016,96.3219,96.3579,16800.0
2015-04-30 14:25:00,107.24,107.28,107.2,107.25,7700.0,96.3758,96.4118,96.3399,96.3848,7700.0
2015-04-30 14:30:00,107.22,107.25,107.14,107.22,10500.0,96.3579,96.3848,96.286,96.3579,10500.0
2015-04-30 14:35:00,107.2,107.22,107.13,107.14,17700.0,96.3399,96.3579,96.277,96.286,17700.0
2015-04-30 14:40:00,107.14,107.18,107.07,107.12,20700.0,96.286,96.3219,96.223,96.268,20700.0
2015-04-30 14:45:00,107.14,107.16,107.07,107.13,24800.0,96.286,96.3039,96.223,96.277,24800.0
2015-04-30 14:50:00,107.12,107.19,107.05,107.14,10100.0,96.268,96.3309,96.2051,96.286,10100.0
2015-04-30 14:55:00,107.16,107.17,107.1,107.17,19200.0,96.3039,96.3129,96.25,96.3129,19200.0
2015-04-30 15:00:00,107.12,107.17,107.05,107.1,56100.0,96.268,96.3129,96.2051,96.25,56100.0
2015-04-30 15:05:00,107.11,107.18,106.99,107.03,18000.0,96.259,96.3219,96.1512,96.1871,18000.0
2015-04-30 15:10:00,106.95,107.18,106.86,107.18,25500.0,96.1152,96.3219,96.0343,96.3219,25500.0
2015-04-30 15:15:00,107.13,107.37,107.13,107.34,20800.0,96.277,96.4927,96.277,96.4657,20800.0
2015-04-30 15:20:00,107.36,107.36,107.25,107.31,20000.0,96.4837,96.4837,96.3848,96.4387,20000.0
2015-04-30 15:25:00,107.31,107.36,107.19,107.35,37000.0,96.4387,96.4837,96.3309,96.4747,37000.0
2015-04-30 15:30:00,107.31,107.48,107.27,107.47,28400.0,96.4387,96.5915,96.4028,96.5825,28400.0
2015-04-30 15:35:00,107.46,107.64,107.43,107.59,31300.0,96.5735,96.7353,96.5466,96.6904,31300.0
2015-04-30 15:40:00,107.6,107.8,107.59,107.8,72300.0,96.6994,96.8791,96.6904,96.8791,72300.0
2015-04-30 15:45:00,107.8,107.8,107.4,107.44,73100.0,96.8791,96.8791,96.5196,96.5556,73100.0
2015-04-30 15:50:00,107.43,107.48,107.42,107.46,39900.0,96.5466,96.5915,96.5376,96.5735,39900.0
2015-04-30 15:55:00,107.45,107.59,107.32,107.53,67600.0,96.5646,96.6904,96.4477,96.6364,67600.0
2015-05-01 09:30:00,110.0,110.01,106.95,106.95,49500.0,98.8562,98.8652,96.1152,96.1152,49500.0
2015-05-01 09:35:00,107.13,108.01,106.94,107.42,15100.0,96.277,97.0678,96.1062,96.5376,15100.0
2015-05-01 09:40:00,107.5,107.89,107.3,107.3,20800.0,96.6095,96.96,96.4297,96.4297,20800.0
2015-05-01 09:45:00,107.37,107.47,107.1,107.36,15300.0,96.4927,96.5825,96.25,96.4837,15300.0
2015-05-01 09:50:00,107.33,107.42,107.17,107.29,15400.0,96.4567,96.5376,96.3129,96.4208,15400.0
2015-05-01 09:55:00,107.29,107.45,106.89,107.26,22200.0,96.4208,96.5646,96.0613,96.3938,22200.0
2015-05-01 10:00:00,107.24,107.43,106.96,107.43,16100.0,96.3758,96.5466,96.1242,96.5466,16100.0
2015-05-01 10:05:00,107.43,107.76,107.37,107.5,27400.0,96.5466,96.8431,96.4927,96.6095,27400.0
2015-05-01 10:10:00,107.53,107.73,107.4,107.62,18000.0,96.6364,96.8162,96.5196,96.7173,18000.0
2015-05-01 10:15:00,107.59,107.77,107.5,107.76,13900.0,96.6904,96.8521,96.6095,96.8431,13900.0
2015-05-01 10:20:00,107.71,107.72,107.41,107.46,10700.0,96.7982,96.8072,96.5286,96.5735,10700.0
2015-05-01 10:25:00,107.47,107.63,107.4,107.59,15000.0,96.5825,96.7263,96.5196,96.6904,15000.0
2015-05-01 10:30:00,107.58,107.58,107.43,107.47,16200.0,96.6814,96.6814,96.5466,96.5825,16200.0
2015-05-01 10:35:00,107.46,107.47,107.31,107.44,29700.0,96.5735,96.5825,96.4387,96.5556,29700.0
2015-05-01 10:40:00,107.38,107.38,107.29,107.32,10900.0,96.5016,96.5016,96.4208,96.4477,10900.0
2015-05-01 10:45:00,107.33,107.36,107.29,107.3,10400.0,96.4567,96.4837,96.4208,96.4297,10400.0
2015-05-01 10:50:00,107.29,107.5,107.29,107.36,12500.0,96.4208,96.6095,96.4208,96.4837,12500.0
2015-05-01 10:55:00,107.37,107.72,107.35,107.72,8200.0,96.4927,96.8072,96.4747,96.8072,8200.0
2015-05-01 11:00:00,107.77,107.77,107.55,107.59,5400.0,96.8521,96.8521,96.6544,96.6904,5400.0
2015-05-01 11:05:00,107.52,107.52,107.45,107.49,9000.0,96.6275,96.6275,96.5646,96.6005,9000.0
2015-05-01 11:10:00,107.5,107.5,107.4,107.45,8100.0,96.6095,96.6095,96.5196,96.5646,8100.0
2015-05-01 11:15:00,107.43,107.54,107.4,107.54,8600.0,96.5466,96.6454,96.5196,96.6454,8600.0
2015-05-01 11:20:00,107.5,107.61,107.43,107.43,4600.0,96.6095,96.7083,96.5466,96.5466,4600.0
2015-05-01 11:25:00,107.47,107.59,107.45,107.51,4500.0,96.5825,96.6904,96.5646,96.6185,4500.0
2015-05-01 11:30:00,107.52,107.54,107.39,107.46,10800.0,96.6275,96.6454,96.5106,96.5735,10800.0
2015-05-01 11:35:00,107.45,107.45,107.35,107.37,8600.0,96.5646,96.5646,96.4747,96.4927,8600.0
2015-05-01 11:40:00,107.36,107.59,107.35,107.59,9200.0,96.4837,96.6904,96.4747,96.6904,9200.0
2015-05-01 11:45:00,107.6,107.63,107.44,107.46,9900.0,96.6994,96.7263,96.5556,96.5735,9900.0
2015-05-01 11:50:00,107.45,107.5,107.41,107.46,4700.0,96.5646,96.6095,96.5286,96.5735,4700.0
2015-05-01 11:55:00,107.45,107.52,107.38,107.52,6400.0,96.5646,96.6275,96.5016,96.6275,6400.0
2015-05-01 12:00:00,107.51,107.54,107.45,107.54,6400.0,96.6185,96.6454,96.5646,96.6454,6400.0
2015-05-01 12:05:00,107.55,107.58,107.46,107.52,5200.0,96.6544,96.6814,96.5735,96.6275,5200.0
2015-05-01 12:10:00,107.46,107.55,107.43,107.53,6000.0,96.5735,96.6544,96.5466,96.6364,6000.0
2015-05-01 12:15:00,107.55,107.56,107.47,107.55,5100.0,96.6544,96.6634,96.5825,96.6544,5100.0
2015-05-01 12:20:00,107.58,107.68,107.58,107.62,3900.0,96.6814,96.7712,96.6814,96.7173,3900.0
2015-05-01 12:25:00,107.65,107.66,107.47,107.66,4400.0,96.7443,96.7533,96.5825,96.7533,4400.0
2015-05-01 12:30:00,107.72,107.72,107.57,107.62,3600.0,96.8072,96.8072,96.6724,96.7173,3600.0
2015-05-01 12:35:00,107.67,107.67,107.47,107.47,3800.0,96.7623,96.7623,96.5825,96.5825,3800.0
2015-05-01 12:40:00,107.45,107.54,107.45,107.48,8800.0,96.5646,96.6454,96.5646,96.5915,8800.0
2015-05-01 12:45:00,107.49,107.57,107.44,107.56,9900.0,96.6005,96.6724,96.5556,96.6634,9900.0
2015-05-01 12:50:00,107.5,107.5,107.43,107.45,3700.0,96.6095,96.6095,96.5466,96.5646,3700.0
2015-05-01 12:55:00,107.43,107.5,107.43,107.48,2200.0,96.5466,96.6095,96.5466,96.5915,2200.0
2015-05-01 13:00:00,107.44,107.49,107.44,107.44,6800.0,96.5556,96.6005,96.5556,96.5556,6800.0
2015-05-01 13:05:00,107.43,107.47,107.36,107.41,8500.0,96.5466,96.5825,96.4837,96.5286,8500.0
2015-05-01 13:10:00,107.4,107.44,107.23,107.24,58100.0,96.5196,96.5556,96.3668,96.3758,58100.0
2015-05-01 13:15:00,107.29,107.41,107.28,107.35,4800.0,96.4208,96.5286,96.4118,96.4747,4800.0
2015-05-01 13:20:00,107.36,107.39,107.1,107.1,5200.0,96.4837,96.5106,96.25,96.25,5200.0
2015-05-01 13:25:00,107.08,107.15,107.04,107.11,4300.0,96.232,96.2949,96.1961,96.259,4300.0
2015-05-01 13:30:00,107.15,107.26,107.15,107.18,4900.0,96.2949,96.3938,96.2949,96.3219,4900.0
2015-05-01 13:35:00,107.19,107.28,107.12,107.28,5000.0,96.3309,96.4118,96.268,96.4118,5000.0
2015-05-01 13:40:00,107.34,107.34,107.19,107.19,5400.0,96.4657,96.4657,96.3309,96.3309,5400.0
2015-05-01 13:45:00,107.15,107.3,107.15,107.3,4900.0,96.2949,96.4297,96.2949,96.4297,4900.0
2015-05-01 13:50:00,107.29,107.46,107.29,107.37,11800.0,96.4208,96.5735,96.4208,96.4927,11800.0
2015-05-01 13:55:00,107.37,107.4,107.21,107.21,5300.0,96.4927,96.5196,96.3489,96.3489,5300.0
2015-05-01 14:00:00,107.23,107.39,107.23,107.34,5900.0,96.3668,96.5106,96.3668,96.4657,5900.0
2015-05-01 14:05:00,107.32,107.39,107.27,107.39,3000.0,96.4477,96.5106,96.4028,96.5106,3000.0
2015-05-01 14:10:00,107.37,107.37,107.27,107.27,8800.0,96.4927,96.4927,96.4028,96.4028,8800.0
2015-05-01 14:15:00,107.29,107.29,107.17,107.17,4700.0,96.4208,96.4208,96.3129,96.3129,4700.0
2015-05-01 14:20:00,107.2,107.2,107.16,107.19,4800.0,96.3399,96.3399,96.3039,96.3309,4800.0
2015-05-01 14:25:00,107.17,107.33,107.17,107.26,13100.0,96.3129,96.4567,96.3129,96.3938,13100.0
2015-05-01 14:30:00,107.25,107.28,107.15,107.17,8400.0,96.3848,96.4118,96.2949,96.3129,8400.0
2015-05-01 14:35:00,107.17,107.19,107.06,107.13,7300.0,96.3129,96.3309,96.2141,96.277,7300.0
2015-05-01 14:40:00,107.15,107.16,107.01,107.05,8300.0,96.2949,96.3039,96.1691,96.2051,8300.0
2015-05-01 14:45:00,107.05,107.08,106.9,107.01,11500.0,96.2051,96.232,96.0703,96.1691,11500.0
2015-05-01 14:50:00,107.01,107.02,106.94,106.97,19100.0,96.1691,96.1781,96.1062,96.1332,19100.0
2015-05-01 14:55:00,106.97,107.01,106.94,107.0,15100.0,96.1332,96.1691,96.1062,96.1601,15100.0
2015-05-01 15:00:00,106.98,107.13,106.92,107.09,16400.0,96.1422,96.277,96.0882,96.241,16400.0
2015-05-01 15:05:00,107.1,107.37,107.09,107.26,11400.0,96.25,96.4927,96.241,96.3938,11400.0
2015-05-01 15:10:00,107.26,107.4,107.23,107.4,8000.0,96.3938,96.5196,96.3668,96.5196,8000.0
2015-05-01 15:15:00,107.42,107.52,107.35,107.45,78100.0,96.5376,96.6275,96.4747,96.5646,78100.0
2015-05-01 15:20:00,107.45,107.55,107.41,107.41,27800.0,96.5646,96.6544,96.5286,96.5286,27800.0
2015-05-01 15:25:00,107.46,107.46,107.36,107.37,18400.0,96.5735,96.5735,96.4837,96.4927,18400.0
2015-05-01 15:30:00,107.38,107.52,107.37,107.49,46600.0,96.5016,96.6275,96.4927,96.6005,46600.0
2015-05-01 15:35:00,107.5,107.51,107.3,107.31,22600.0,96.6095,96.6185,96.4297,96.4387,22600.0
2015-05-01 15:40:00,107.33,107.35,107.06,107.07,27800.0,96.4567,96.4747,96.2141,96.223,27800.0
2015-05-01 15:45:00,107.06,107.28,107.06,107.19,29100.0,96.2141,96.4118,96.2141,96.3309,29100.0
2015-05-01 15:50:00,107.2,107.35,107.19,107.34,31300.0,96.3399,96.4747,96.3309,96.4657,31300.0
2015-05-01 15:55:00,107.35,107.5,107.21,107.22,168900.0,96.4747,96.6095,96.3489,96.3579,168900.0
2015-05-04 09:30:00,107.72,107.72,107.13,107.43,22400.0,96.8072,96.8072,96.277,96.5466,22400.0
2015-05-04 09:35:00,107.38,107.48,107.28,107.38,11700.0,96.5016,96.5915,96.4118,96.5016,11700.0
2015-05-04 09:40:00,107.4,107.54,107.37,107.5,12800.0,96.5196,96.6454,96.4927,96.6095,12800.0
2015-05-04 09:45:00,107.53,107.71,107.42,107.55,57100.0,96.6364,96.7982,96.5376,96.6544,57100.0
2015-05-04 09:50:00,107.53,107.72,107.45,107.59,13200.0,96.6364,96.8072,96.5646,96.6904,13200.0
2015-05-04 09:55:00,107.62,107.69,107.48,107.65,11900.0,96.7173,96.7802,96.5915,96.7443,11900.0
2015-05-04 10:00:00,107.61,107.74,107.46,107.66,12500.0,96.7083,96.8252,96.5735,96.7533,12500.0
2015-05-04 10:05:00,107.68,108.09,107.68,108.0,29600.0,96.7712,97.1397,96.7712,97.0588,29600.0
2015-05-04 10:10:00,108.02,108.2,107.98,108.14,24400.0,97.0768,97.2386,97.0409,97.1846,24400.0
2015-05-04 10:15:00,108.2,108.42,108.17,108.34,17400.0,97.2386,97.4363,97.2116,97.3644,17400.0
2015-05-04 10:20:00,108.33,108.33,108.06,108.29,14500.0,97.3554,97.3554,97.1128,97.3195,14500.0
2015-05-04 10:25:00,108.32,108.5,108.22,108.23,30700.0,97.3464,97.5082,97.2565,97.2655,30700.0
2015-05-04 10:30:00,108.27,108.35,108.17,108.21,11400.0,97.3015,97.3734,97.2116,97.2476,11400.0
2015-05-04 10:35:00,108.22,108.29,108.08,108.11,5600.0,97.2565,97.3195,97.1307,97.1577,5600.0
2015-05-04 10:40:00,108.08,108.11,107.98,107.98,6500.0,97.1307,97.1577,97.0409,97.0409,6500.0
2015-05-04 10:45:00,108.03,108.12,107.86,108.08,10000.0,97.0858,97.1667,96.933,97.1307,10000.0
2015-05-04 10:50:00,108.05,108.24,108.02,108.23,10000.0,97.1038,97.2745,97.0768,97.2655,10000.0
2015-05-04 10:55:00,108.2,108.35,108.18,108.3,89000.0,97.2386,97.3734,97.2206,97.3284,89000.0
2015-05-04 11:00:00,108.33,108.5,108.33,108.43,4700.0,97.3554,97.5082,97.3554,97.4453,4700.0
2015-05-04 11:05:00,108.45,108.46,108.37,108.39,4700.0,97.4632,97.4722,97.3913,97.4093,4700.0
2015-05-04 11:10:00,108.35,108.35,108.21,108.24,5200.0,97.3734,97.3734,97.2476,97.2745,5200.0
2015-05-04 11:15:00,108.24,108.4,108.19,108.34,16100.0,97.2745,97.4183,97.2296,97.3644,16100.0
2015-05-04 11:20:00,108.33,108.43,108.3,108.43,5700.0,97.3554,97.4453,97.3284,97.4453,5700.0
2015-05-04 11:25:00,108.43,108.46,108.38,108.4,5500.0,97.4453,97.4722,97.4003,97.4183,5500.0
2015-05-04 11:30:00,108.37,108.37,108.3,108.3,5000.0,97.3913,97.3913,97.3284,97.3284,5000.0
2015-05-04 11:35:00,108.3,108.32,108.24,108.32,3100.0,97.3284,97.3464,97.2745,97.3464,3100.0
2015-05-04 11:40:00,108.31,108.4,108.24,108.37,6700.0,97.3374,97.4183,97.2745,97.3913,6700.0
2015-05-04 11:45:00,108.39,108.4,108.32,108.34,2000.0,97.4093,97.4183,97.3464,97.3644,2000.0
2015-05-04 11:50:00,108.36,108.36,108.18,108.2,2400.0,97.3824,97.3824,97.2206,97.2386,2400.0
2015-05-04 11:55:00,108.2,108.28,108.2,108.27,3800.0,97.2386,97.3105,97.2386,97.3015,3800.0
2015-05-04 12:00:00,108.29,108.39,108.28,108.38,2500.0,97.3195,97.4093,97.3105,97.4003,2500.0
2015-05-04 12:05:00,108.38,108.39,108.27,108.27,6800.0,97.4003,97.4093,97.3015,97.3015,6800.0
2015-05-04 12:10:00,108.26,108.37,108.26,108.36,4400.0,97.2925,97.3913,97.2925,97.3824,4400.0
2015-05-04 12:15:00,108.35,108.37,108.32,108.36,6300.0,97.3734,97.3913,97.3464,97.3824,6300.0
2015-05-04 12:20:00,108.33,108.33,108.24,108.31,3700.0,97.3554,97.3554,97.2745,97.3374,3700.0
2015-05-04 12:25:00,108.33,108.39,108.33,108.39,2800.0,97.3554,97.4093,97.3554,97.4093,2800.0
2015-05-04 12:30:00,108.41,108.42,108.33,108.35,5900.0,97.4273,97.4363,97.3554,97.3734,5900.0
2015-05-04 12:35:00,108.37,108.4,108.34,108.37,3700.0,97.3913,97.4183,97.3644,97.3913,3700.0
2015-05-04 12:40:00,108.35,108.35,108.25,108.25,5100.0,97.3734,97.3734,97.2835,97.2835,5100.0
2015-05-04 12:45:00,108.25,108.27,108.15,108.15,7700.0,97.2835,97.3015,97.1936,97.1936,7700.0
2015-05-04 12:50:00,108.15,108.31,108.12,108.26,12100.0,97.1936,97.3374,97.1667,97.2925,12100.0
2015-05-04 12:55:00,108.24,108.28,108.24,108.24,2300.0,97.2745,97.3105,97.2745,97.2745,2300.0
2015-05-04 13:00:00,108.23,108.33,108.15,108.29,9800.0,97.2655,97.3554,97.1936,97.3195,9800.0
2015-05-04 13:05:00,108.33,108.33,108.13,108.16,5100.0,97.3554,97.3554,97.1757,97.2026,5100.0
2015-05-04 13:10:00,108.17,108.22,108.16,108.18,5800.0,97.2116,97.2565,97.2026,97.2206,5800.0
2015-05-04 13:15:00,108.2,108.34,108.19,108.28,8500.0,97.2386,97.3644,97.2296,97.3105,8500.0
2015-05-04 13:20:00,108.3,108.45,108.28,108.41,9200.0,97.3284,97.4632,97.3105,97.4273,9200.0
2015-05-04 13:25:00,108.43,108.49,108.43,108.49,3200.0,97.4453,97.4992,97.4453,97.4992,3200.0
2015-05-04 13:30:00,108.48,108.59,108.43,108.53,7100.0,97.4902,97.5891,97.4453,97.5351,7100.0
2015-05-04 13:35:00,108.54,108.56,108.51,108.51,8000.0,97.5441,97.5621,97.5172,97.5172,8000.0
2015-05-04 13:40:00,108.51,108.54,108.4,108.43,10500.0,97.5172,97.5441,97.4183,97.4453,10500.0
2015-05-04 13:45:00,108.44,108.58,108.44,108.48,12500.0,97.4543,97.5801,97.4543,97.4902,12500.0
2015-05-04 13:50:00,108.46,108.5,108.45,108.45,2700.0,97.4722,97.5082,97.4632,97.4632,2700.0
2015-05-04 13:55:00,108.45,108.52,108.45,108.52,5500.0,97.4632,97.5262,97.4632,97.5262,5500.0
2015-05-04 14:00:00,108.52,108.56,108.45,108.48,10400.0,97.5262,97.5621,97.4632,97.4902,10400.0
2015-05-04 14:05:00,108.5,108.51,108.44,108.5,5100.0,97.5082,97.5172,97.4543,97.5082,5100.0
2015-05-04 14:10:00,108.54,108.55,108.43,108.43,4900.0,97.5441,97.5531,97.4453,97.4453,4900.0
2015-05-04 14:15:00,108.45,108.49,108.44,108.48,5800.0,97.4632,97.4992,97.4543,97.4902,5800.0
2015-05-04 14:20:00,108.5,108.52,108.47,108.49,3700.0,97.5082,97.5262,97.4812,97.4992,3700.0
2015-05-04 14:25:00,108.49,108.52,108.44,108.51,5300.0,97.4992,97.5262,97.4543,97.5172,5300.0
2015-05-04 14:30:00,108.51,108.55,108.47,108.48,6900.0,97.5172,97.5531,97.4812,97.4902,6900.0
2015-05-04 14:35:00,108.49,108.55,108.49,108.51,22600.0,97.4992,97.5531,97.4992,97.5172,22600.0
2015-05-04 14:40:00,108.51,108.61,108.5,108.51,19500.0,97.5172,97.607,97.5082,97.5172,19500.0
2015-05-04 14:45:00,108.5,108.54,108.47,108.53,8200.0,97.5082,97.5441,97.4812,97.5351,8200.0
2015-05-04 14:50:00,108.52,108.55,108.51,108.51,6200.0,97.5262,97.5531,97.5172,97.5172,6200.0
2015-05-04 14:55:00,108.49,108.58,108.46,108.58,6900.0,97.4992,97.5801,97.4722,97.5801,6900.0
2015-05-04 15:00:00,108.57,108.57,108.43,108.45,10500.0,97.5711,97.5711,97.4453,97.4632,10500.0
2015-05-04 15:05:00,108.45,108.51,108.37,108.37,14300.0,97.4632,97.5172,97.3913,97.3913,14300.0
2015-05-04 15:10:00,108.39,108.5,108.38,108.48,4000.0,97.4093,97.5082,97.4003,97.4902,4000.0
2015-05-04 15:15:00,108.49,108.59,108.44,108.54,15300.0,97.4992,97.5891,97.4543,97.5441,15300.0
2015-05-04 15:20:00,108.55,108.67,108.55,108.64,7000.0,97.5531,97.661,97.5531,97.634,7000.0
2015-05-04 15:25:00,108.64,108.64,108.55,108.57,7000.0,97.634,97.634,97.5531,97.5711,7000.0
2015-05-04 15:30:00,108.57,108.72,108.57,108.58,16800.0,97.5711,97.7059,97.5711,97.5801,16800.0
2015-05-04 15:35:00,108.59,108.63,108.57,108.58,10100.0,97.5891,97.625,97.5711,97.5801,10100.0
2015-05-04 15:40:00,108.58,108.6,108.49,108.54,23900.0,97.5801,97.598,97.4992,97.5441,23900.0
2015-05-04 15:45:00,108.51,108.58,108.5,108.53,19100.0,97.5172,97.5801,97.5082,97.5351,19100.0
2015-05-04 15:50:00,108.53,108.6,108.53,108.54,33200.0,97.5351,97.598,97.5351,97.5441,33200.0
2015-05-04 15:55:00,108.51,108.57,108.39,108.39,131000.0,97.5172,97.5711,97.4093,97.4093,131000.0
2015-05-05 09:30:00,108.33,108.72,107.91,108.72,94600.0,97.3554,97.7059,96.9779,97.7059,94600.0
2015-05-05 09:35:00,108.71,108.71,108.41,108.43,14100.0,97.6969,97.6969,97.4273,97.4453,14100.0
2015-05-05 09:40:00,108.36,108.55,108.34,108.45,2900.0,97.3824,97.5531,97.3644,97.4632,2900.0
2015-05-05 09:45:00,108.45,108.62,108.36,108.55,9400.0,97.4632,97.616,97.3824,97.5531,9400.0
2015-05-05 09:50:00,108.52,108.59,108.41,108.56,10800.0,97.5262,97.5891,97.4273,97.5621,10800.0
2015-05-05 09:55:00,108.57,108.6,108.44,108.6,5900.0,97.5711,97.598,97.4543,97.598,5900.0
2015-05-05 10:00:00,108.62,108.62,108.3,108.31,11400.0,97.616,97.616,97.3284,97.3374,11400.0
2015-05-05 10:05:00,108.28,108.38,108.25,108.35,13600.0,97.3105,97.4003,97.2835,97.3734,13600.0
2015-05-05 10:10:00,108.41,108.45,108.23,108.27,3800.0,97.4273,97.4632,97.2655,97.3015,3800.0
2015-05-05 10:15:00,108.18,108.42,108.18,108.42,5800.0,97.2206,97.4363,97.2206,97.4363,5800.0
2015-05-05 10:20:00,108.42,108.75,108.33,108.64,5700.0,97.4363,97.7329,97.3554,97.634,5700.0
2015-05-05 10:25:00,108.62,108.77,108.55,108.69,4000.0,97.616,97.7508,97.5531,97.6789,4000.0
2015-05-05 10:30:00,108.65,108.68,108.52,108.52,7300.0,97.643,97.6699,97.5262,97.5262,7300.0
2015-05-05 10:35:00,108.56,108.67,108.52,108.53,7300.0,97.5621,97.661,97.5262,97.5351,7300.0
2015-05-05 10:40:00,108.53,108.53,108.36,108.49,16100.0,97.5351,97.5351,97.3824,97.4992,16100.0
2015-05-05 10:45:00,108.55,108.62,108.54,108.62,3100.0,97.5531,97.616,97.5441,97.616,3100.0
2015-05-05 10:50:00,108.59,108.59,108.45,108.47,3800.0,97.5891,97.5891,97.4632,97.4812,3800.0
2015-05-05 10:55:00,108.49,108.66,108.49,108.66,4800.0,97.4992,97.652,97.4992,97.652,4800.0
2015-05-05 11:00:00,108.66,108.67,108.45,108.46,5900.0,97.652,97.661,97.4632,97.4722,5900.0
2015-05-05 11:05:00,108.35,108.36,108.27,108.32,1600.0,97.3734,97.3824,97.3015,97.3464,1600.0
2015-05-05 11:10:00,108.35,108.47,108.32,108.44,3400.0,97.3734,97.4812,97.3464,97.4543,3400.0
2015-05-05 11:15:00,108.48,108.48,108.3,108.33,6900.0,97.4902,97.4902,97.3284,97.3554,6900.0
2015-05-05 11:20:00,108.34,108.35,108.11,108.14,5300.0,97.3644,97.3734,97.1577,97.1846,5300.0
2015-05-05 11:25:00,108.11,108.11,107.93,108.02,4200.0,97.1577,97.1577,96.9959,97.0768,4200.0
2015-05-05 11:30:00,108.02,108.08,107.98,108.06,7000.0,97.0768,97.1307,97.0409,97.1128,7000.0
2015-05-05 11:35:00,108.12,108.2,108.1,108.1,2800.0,97.1667,97.2386,97.1487,97.1487,2800.0
2015-05-05 11:40:00,108.12,108.26,108.11,108.25,2500.0,97.1667,97.2925,97.1577,97.2835,2500.0
2015-05-05 11:45:00,108.27,108.27,108.16,108.16,6600.0,97.3015,97.3015,97.2026,97.2026,6600.0
2015-05-05 11:50:00,108.16,108.26,108.16,108.26,7800.0,97.2026,97.2925,97.2026,97.2925,7800.0
2015-05-05 11:55:00,108.21,108.45,108.21,108.45,7600.0,97.2476,97.4632,97.2476,97.4632,7600.0
2015-05-05 12:00:00,108.44,108.49,108.38,108.43,6200.0,97.4543,97.4992,97.4003,97.4453,6200.0
2015-05-05 12:05:00,108.43,108.51,108.36,108.5,7700.0,97.4453,97.5172,97.3824,97.5082,7700.0
2015-05-05 12:10:00,108.5,108.53,108.46,108.47,3800.0,97.5082,97.5351,97.4722,97.4812,3800.0
2015-05-05 12:15:00,108.46,108.53,108.46,108.53,3600.0,97.4722,97.5351,97.4722,97.5351,3600.0
2015-05-05 12:20:00,108.52,108.61,108.46,108.46,4800.0,97.5262,97.607,97.4722,97.4722,4800.0
2015-05-05 12:25:00,108.46,108.52,108.39,108.44,24400.0,97.4722,97.5262,97.4093,97.4543,24400.0
2015-05-05 12:30:00,108.43,108.51,108.37,108.51,4100.0,97.4453,97.5172,97.3913,97.5172,4100.0
2015-05-05 12:35:00,108.51,108.55,108.49,108.52,4700.0,97.5172,97.5531,97.4992,97.5262,4700.0
2015-05-05 12:40:00,108.52,108.6,108.5,108.57,3500.0,97.5262,97.598,97.5082,97.5711,3500.0
2015-05-05 12:45:00,108.57,108.63,108.52,108.59,7600.0,97.5711,97.625,97.5262,97.5891,7600.0
2015-05-05 12:50:00,108.59,108.62,108.56,108.6,13700.0,97.5891,97.616,97.5621,97.598,13700.0
2015-05-05 12:55:00,108.59,108.63,108.58,108.61,800.0,97.5891,97.625,97.5801,97.607,800.0
2015-05-05 13:00:00,108.6,108.6,108.47,108.47,18200.0,97.598,97.598,97.4812,97.4812,18200.0
2015-05-05 13:05:00,108.44,108.44,108.24,108.28,29000.0,97.4543,97.4543,97.2745,97.3105,29000.0
2015-05-05 13:10:00,108.28,108.42,108.27,108.39,18300.0,97.3105,97.4363,97.3015,97.4093,18300.0
2015-05-05 13:15:00,108.39,108.45,108.38,108.42,13700.0,97.4093,97.4632,97.4003,97.4363,13700.0
2015-05-05 13:20:00,108.39,108.44,108.35,108.35,35900.0,97.4093,97.4543,97.3734,97.3734,35900.0
2015-05-05 13:25:00,108.35,108.35,108.28,108.33,4300.0,97.3734,97.3734,97.3105,97.3554,4300.0
2015-05-05 13:30:00,108.33,108.33,108.26,108.26,4000.0,97.3554,97.3554,97.2925,97.2925,4000.0
2015-05-05 13:35:00,108.25,108.37,108.25,108.37,1500.0,97.2835,97.3913,97.2835,97.3913,1500.0
2015-05-05 13:40:00,108.34,108.34,108.23,108.23,5900.0,97.3644,97.3644,97.2655,97.2655,5900.0
2015-05-05 13:45:00,108.25,108.28,108.23,108.27,1300.0,97.2835,97.3105,97.2655,97.3015,1300.0
2015-05-05 13:50:00,108.35,108.4,108.21,108.26,4800.0,97.3734,97.4183,97.2476,97.2925,4800.0
2015-05-05 13:55:00,108.27,108.32,108.25,108.29,1300.0,97.3015,97.3464,97.2835,97.3195,1300.0
2015-05-05 14:00:00,108.28,108.31,108.19,108.26,6900.0,97.3105,97.3374,97.2296,97.2925,6900.0
2015-05-05 14:05:00,108.24,108.4,108.23,108.34,4700.0,97.2745,97.4183,97.2655,97.3644,4700.0
2015-05-05 14:10:00,108.4,108.49,108.4,108.43,2000.0,97.4183,97.4992,97.4183,97.4453,2000.0
2015-05-05 14:15:00,108.42,108.53,108.42,108.53,2000.0,97.4363,97.5351,97.4363,97.5351,2000.0
2015-05-05 14:20:00,108.53,108.53,108.33,108.42,3300.0,97.5351,97.5351,97.3554,97.4363,3300.0
2015-05-05 14:25:00,108.4,108.4,108.23,108.28,3800.0,97.4183,97.4183,97.2655,97.3105,3800.0
2015-05-05 14:30:00,108.3,108.43,108.25,108.43,2700.0,97.3284,97.4453,97.2835,97.4453,2700.0
2015-05-05 14:35:00,108.42,108.43,108.3,108.32,2400.0,97.4363,97.4453,97.3284,97.3464,2400.0
2015-05-05 14:40:00,108.31,108.31,108.15,108.16,4000.0,97.3374,97.3374,97.1936,97.2026,4000.0
2015-05-05 14:45:00,108.18,108.24,108.17,108.18,4700.0,97.2206,97.2745,97.2116,97.2206,4700.0
2015-05-05 14:50:00,108.17,108.2,108.03,108.03,6200.0,97.2116,97.2386,97.0858,97.0858,6200.0
2015-05-05 14:55:00,108.04,108.17,108.02,108.11,3500.0,97.0948,97.2116,97.0768,97.1577,3500.0
2015-05-05 15:00:00,108.11,108.16,108.1,108.14,8100.0,97.1577,97.2026,97.1487,97.1846,8100.0
2015-05-05 15:05:00,108.14,108.21,108.07,108.08,7500.0,97.1846,97.2476,97.1217,97.1307,7500.0
2015-05-05 15:10:00,108.1,108.24,108.08,108.22,54600.0,97.1487,97.2745,97.1307,97.2565,54600.0
2015-05-05 15:15:00,108.21,108.31,108.19,108.2,7500.0,97.2476,97.3374,97.2296,97.2386,7500.0
2015-05-05 15:20:00,108.18,108.26,108.11,108.26,5800.0,97.2206,97.2925,97.1577,97.2925,5800.0
2015-05-05 15:25:00,108.23,108.39,108.22,108.34,7000.0,97.2655,97.4093,97.2565,97.3644,7000.0
2015-05-05 15:30:00,108.33,108.38,108.25,108.36,10200.0,97.3554,97.4003,97.2835,97.3824,10200.0
2015-05-05 15:35:00,108.37,108.44,108.33,108.38,8200.0,97.3913,97.4543,97.3554,97.4003,8200.0
2015-05-05 15:40:00,108.38,108.38,108.24,108.32,11500.0,97.4003,97.4003,97.2745,97.3464,11500.0
2015-05-05 15:45:00,108.31,108.36,108.17,108.36,22100.0,97.3374,97.3824,97.2116,97.3824,22100.0
2015-05-05 15:50:00,108.32,108.39,108.3,108.39,46700.0,97.3464,97.4093,97.3284,97.4093,46700.0
2015-05-05 15:55:00,108.37,108.41,108.24,108.24,82900.0,97.3913,97.4273,97.2745,97.2745,82900.0
2015-05-06 09:30:00,108.36,109.27,108.32,108.61,20000.0,97.3824,98.2002,97.3464,97.607,20000.0
2015-05-06 09:35:00,108.59,108.59,108.06,108.06,13900.0,97.5891,97.5891,97.1128,97.1128,13900.0
2015-05-06 09:40:00,108.1,108.3,107.74,107.87,7900.0,97.1487,97.3284,96.8252,96.942,7900.0
2015-05-06 09:45:00,107.82,108.25,107.82,107.97,10300.0,96.8971,97.2835,96.8971,97.0319,10300.0
2015-05-06 09:50:00,108.04,108.04,107.51,107.63,8300.0,97.0948,97.0948,96.6185,96.7263,8300.0
2015-05-06 09:55:00,107.62,108.12,107.62,108.07,7700.0,96.7173,97.1667,96.7173,97.1217,7700.0
2015-05-06 10:00:00,108.04,108.04,107.72,107.88,6800.0,97.0948,97.0948,96.8072,96.951,6800.0
2015-05-06 10:05:00,107.97,107.97,107.46,107.46,4600.0,97.0319,97.0319,96.5735,96.5735,4600.0
2015-05-06 10:10:00,107.52,107.61,107.44,107.6,13400.0,96.6275,96.7083,96.5556,96.6994,13400.0
2015-05-06 10:15:00,107.6,107.7,107.56,107.67,9200.0,96.6994,96.7892,96.6634,96.7623,9200.0
2015-05-06 10:20:00,107.64,107.75,107.62,107.67,6300.0,96.7353,96.8342,96.7173,96.7623,6300.0
2015-05-06 10:25:00,107.65,107.8,107.58,107.76,8600.0,96.7443,96.8791,96.6814,96.8431,8600.0
2015-05-06 10:30:00,107.75,107.82,107.72,107.73,7100.0,96.8342,96.8971,96.8072,96.8162,7100.0
2015-05-06 10:35:00,107.69,107.76,107.65,107.73,7000.0,96.7802,96.8431,96.7443,96.8162,7000.0
2015-05-06 10:40:00,107.78,108.0,107.78,107.84,10800.0,96.8611,97.0588,96.8611,96.915,10800.0
2015-05-06 10:45:00,107.84,108.05,107.84,107.95,11200.0,96.915,97.1038,96.915,97.0139,11200.0
2015-05-06 10:50:00,107.93,107.95,107.82,107.86,8900.0,96.9959,97.0139,96.8971,96.933,8900.0
2015-05-06 10:55:00,107.85,107.86,107.72,107.79,11700.0,96.924,96.933,96.8072,96.8701,11700.0
2015-05-06 11:00:00,107.81,107.91,107.79,107.91,20600.0,96.8881,96.9779,96.8701,96.9779,20600.0
2015-05-06 11:05:00,107.91,107.94,107.82,107.85,6300.0,96.9779,97.0049,96.8971,96.924,6300.0
2015-05-06 11:10:00,107.84,107.85,107.63,107.71,12400.0,96.915,96.924,96.7263,96.7982,12400.0
2015-05-06 11:15:00,107.76,107.79,107.65,107.65,4200.0,96.8431,96.8701,96.7443,96.7443,4200.0
2015-05-06 11:20:00,107.64,107.79,107.63,107.77,7900.0,96.7353,96.8701,96.7263,96.8521,7900.0
2015-05-06 11:25:00,107.77,107.86,107.71,107.83,12800.0,96.8521,96.933,96.7982,96.9061,12800.0
2015-05-06 11:30:00,107.88,107.98,107.88,107.97,5500.0,96.951,97.0409,96.951,97.0319,5500.0
2015-05-06 11:35:00,107.98,107.99,107.82,107.82,5600.0,97.0409,97.0498,96.8971,96.8971,5600.0
2015-05-06 11:40:00,107.85,108.0,107.85,107.99,11000.0,96.924,97.0588,96.924,97.0498,11000.0
2015-05-06 11:45:00,108.07,108.08,107.91,107.93,4800.0,97.1217,97.1307,96.9779,96.9959,4800.0
2015-05-06 11:50:00,107.93,107.99,107.9,107.92,7400.0,96.9959,97.0498,96.969,96.9869,7400.0
2015-05-06 11:55:00,107.92,107.92,107.87,107.9,6900.0,96.9869,96.9869,96.942,96.969,6900.0
2015-05-06 12:00:00,107.93,107.93,107.75,107.75,5500.0,96.9959,96.9959,96.8342,96.8342,5500.0
2015-05-06 12:05:00,107.75,107.76,107.6,107.6,3500.0,96.8342,96.8431,96.6994,96.6994,3500.0
2015-05-06 12:10:00,107.6,107.6,107.5,107.52,11700.0,96.6994,96.6994,96.6095,96.6275,11700.0
2015-05-06 12:15:00,107.54,107.54,107.45,107.5,8000.0,96.6454,96.6454,96.5646,96.6095,8000.0
2015-05-06 12:20:00,107.5,107.5,107.44,107.45,10600.0,96.6095,96.6095,96.5556,96.5646,10600.0
2015-05-06 12:25:00,107.45,107.47,107.4,107.42,6800.0,96.5646,96.5825,96.5196,96.5376,6800.0
2015-05-06 12:30:00,107.42,107.46,107.4,107.45,5300.0,96.5376,96.5735,96.5196,96.5646,5300.0
2015-05-06 12:35:00,107.45,107.5,107.4,107.48,5000.0,96.5646,96.6095,96.5196,96.5915,5000.0
2015-05-06 12:40:00,107.47,107.5,107.38,107.39,7800.0,96.5825,96.6095,96.5016,96.5106,7800.0
2015-05-06 12:45:00,107.39,107.45,107.38,107.44,6900.0,96.5106,96.5646,96.5016,96.5556,6900.0
2015-05-06 12:50:00,107.45,107.45,107.24,107.39,24600.0,96.5646,96.5646,96.3758,96.5106,24600.0
2015-05-06 12:55:00,107.39,107.41,107.36,107.39,9700.0,96.5106,96.5286,96.4837,96.5106,9700.0
2015-05-06 13:00:00,107.36,107.4,107.32,107.33,22400.0,96.4837,96.5196,96.4477,96.4567,22400.0
2015-05-06 13:05:00,107.37,107.38,107.27,107.27,5600.0,96.4927,96.5016,96.4028,96.4028,5600.0
2015-05-06 13:10:00,107.26,107.28,107.19,107.28,12000.0,96.3938,96.4118,96.3309,96.4118,12000.0
2015-05-06 13:15:00,107.28,107.28,107.21,107.23,10500.0,96.4118,96.4118,96.3489,96.3668,10500.0
2015-05-06 13:20:00,107.23,107.29,107.16,107.16,7000.0,96.3668,96.4208,96.3039,96.3039,7000.0
2015-05-06 13:25:00,107.18,107.18,107.11,107.11,2600.0,96.3219,96.3219,96.259,96.259,2600.0
2015-05-06 13:30:00,107.1,107.11,106.96,106.97,6300.0,96.25,96.259,96.1242,96.1332,6300.0
2015-05-06 13:35:00,107.0,107.01,106.91,106.99,5900.0,96.1601,96.1691,96.0793,96.1512,5900.0
2015-05-06 13:40:00,106.96,106.96,106.82,106.82,4500.0,96.1242,96.1242,95.9984,95.9984,4500.0
2015-05-06 13:45:00,106.82,106.83,106.71,106.73,6600.0,95.9984,96.0074,95.8995,95.9175,6600.0
2015-05-06 13:50:00,106.74,106.74,106.7,106.73,4500.0,95.9265,95.9265,95.8905,95.9175,4500.0
2015-05-06 13:55:00,106.74,106.78,106.72,106.74,7200.0,95.9265,95.9624,95.9085,95.9265,7200.0
2015-05-06 14:00:00,106.75,106.77,106.68,106.72,7100.0,95.9355,95.9534,95.8726,95.9085,7100.0
2015-05-06 14:05:00,106.72,106.77,106.7,106.75,7500.0,95.9085,95.9534,95.8905,95.9355,7500.0
2015-05-06 14:10:00,106.75,106.77,106.66,106.71,9900.0,95.9355,95.9534,95.8546,95.8995,9900.0
2015-05-06 14:15:00,106.71,106.82,106.69,106.81,7800.0,95.8995,95.9984,95.8815,95.9894,7800.0
2015-05-06 14:20:00,106.81,106.82,106.71,106.73,7800.0,95.9894,95.9984,95.8995,95.9175,7800.0
2015-05-06 14:25:00,106.72,106.78,106.66,106.76,14300.0,95.9085,95.9624,95.8546,95.9445,14300.0
2015-05-06 14:30:00,106.77,106.77,106.6,106.63,7900.0,95.9534,95.9534,95.8007,95.8276,7900.0
2015-05-06 14:35:00,106.59,106.6,106.42,106.46,8600.0,95.7917,95.8007,95.6389,95.6748,8600.0
2015-05-06 14:40:00,106.47,106.47,106.33,106.37,3400.0,95.6838,95.6838,95.558,95.594,3400.0
2015-05-06 14:45:00,106.39,106.52,106.34,106.52,8800.0,95.6119,95.7288,95.567,95.7288,8800.0
2015-05-06 14:50:00,106.52,106.55,106.49,106.51,6500.0,95.7288,95.7557,95.7018,95.7198,6500.0
2015-05-06 14:55:00,106.51,106.66,106.46,106.61,11200.0,95.7198,95.8546,95.6748,95.8096,11200.0
2015-05-06 15:00:00,106.61,106.64,106.55,106.58,7400.0,95.8096,95.8366,95.7557,95.7827,7400.0
2015-05-06 15:05:00,106.59,106.59,106.49,106.52,14200.0,95.7917,95.7917,95.7018,95.7288,14200.0
2015-05-06 15:10:00,106.51,106.52,106.44,106.46,13800.0,95.7198,95.7288,95.6569,95.6748,13800.0
2015-05-06 15:15:00,106.45,106.47,106.37,106.42,11900.0,95.6659,95.6838,95.594,95.6389,11900.0
2015-05-06 15:20:00,106.42,106.5,106.4,106.47,8200.0,95.6389,95.7108,95.6209,95.6838,8200.0
2015-05-06 15:25:00,106.49,106.52,106.44,106.51,13700.0,95.7018,95.7288,95.6569,95.7198,13700.0
2015-05-06 15:30:00,106.57,106.57,106.46,106.48,11300.0,95.7737,95.7737,95.6748,95.6928,11300.0
2015-05-06 15:35:00,106.46,106.62,106.44,106.6,22900.0,95.6748,95.8186,95.6569,95.8007,22900.0
2015-05-06 15:40:00,106.59,106.6,106.42,106.43,17100.0,95.7917,95.8007,95.6389,95.6479,17100.0
2015-05-06 15:45:00,106.43,106.49,106.39,106.43,35200.0,95.6479,95.7018,95.6119,95.6479,35200.0
2015-05-06 15:50:00,106.42,106.45,106.36,106.41,48900.0,95.6389,95.6659,95.585,95.6299,48900.0
2015-05-06 15:55:00,106.41,106.64,106.41,106.63,47800.0,95.6299,95.8366,95.6299,95.8276,47800.0
2015-05-07 09:30:00,106.46,106.9,106.16,106.44,15800.0,95.6748,96.0703,95.4052,95.6569,15800.0
2015-05-07 09:35:00,106.4,106.59,106.25,106.38,3500.0,95.6209,95.7917,95.4861,95.6029,3500.0
2015-05-07 09:40:00,106.49,106.81,106.45,106.65,13200.0,95.7018,95.9894,95.6659,95.8456,13200.0
2015-05-07 09:45:00,106.61,106.61,106.22,106.25,15300.0,95.8096,95.8096,95.4592,95.4861,15300.0
2015-05-07 09:50:00,106.3,106.48,106.09,106.18,6200.0,95.5311,95.6928,95.3423,95.4232,6200.0
2015-05-07 09:55:00,106.12,106.22,105.96,106.14,9200.0,95.3693,95.4592,95.2255,95.3873,9200.0
2015-05-07 10:00:00,106.15,106.44,106.05,106.38,19400.0,95.3962,95.6569,95.3064,95.6029,19400.0
2015-05-07 10:05:00,106.38,106.45,106.18,106.25,13300.0,95.6029,95.6659,95.4232,95.4861,13300.0
2015-05-07 10:10:00,106.24,106.43,106.21,106.36,8600.0,95.4771,95.6479,95.4502,95.585,8600.0
2015-05-07 10:15:00,106.4,106.41,106.14,106.37,14200.0,95.6209,95.6299,95.3873,95.594,14200.0
2015-05-07 10:20:00,106.38,106.46,106.21,106.42,11800.0,95.6029,95.6748,95.4502,95.6389,11800.0
2015-05-07 10:25:00,106.46,106.58,106.19,106.3,11800.0,95.6748,95.7827,95.4322,95.5311,11800.0
2015-05-07 10:30:00,106.29,106.38,106.19,106.2,6700.0,95.5221,95.6029,95.4322,95.4412,6700.0
2015-05-07 10:35:00,106.23,106.38,106.18,106.29,4700.0,95.4681,95.6029,95.4232,95.5221,4700.0
2015-05-07 10:40:00,106.5,106.68,106.5,106.67,5700.0,95.7108,95.8726,95.7108,95.8636,5700.0
2015-05-07 10:45:00,106.67,106.8,106.56,106.61,6300.0,95.8636,95.9804,95.7647,95.8096,6300.0
2015-05-07 10:50:00,106.59,106.79,106.59,106.63,14400.0,95.7917,95.9714,95.7917,95.8276,14400.0
2015-05-07 10:55:00,106.62,106.7,106.58,106.64,6000.0,95.8186,95.8905,95.7827,95.8366,6000.0
2015-05-07 11:00:00,106.6,106.65,106.51,106.57,5300.0,95.8007,95.8456,95.7198,95.7737,5300.0
2015-05-07 11:05:00,106.55,106.55,106.36,106.5,8800.0,95.7557,95.7557,95.585,95.7108,8800.0
2015-05-07 11:10:00,106.5,106.51,106.42,106.49,8400.0,95.7108,95.7198,95.6389,95.7018,8400.0
2015-05-07 11:15:00,106.51,106.63,106.51,106.63,4800.0,95.7198,95.8276,95.7198,95.8276,4800.0
2015-05-07 11:20:00,106.59,106.61,106.48,106.6,2900.0,95.7917,95.8096,95.6928,95.8007,2900.0
2015-05-07 11:25:00,106.63,106.69,106.61,106.69,5900.0,95.8276,95.8815,95.8096,95.8815,5900.0
2015-05-07 11:30:00,106.7,106.7,106.57,106.59,3700.0,95.8905,95.8905,95.7737,95.7917,3700.0
2015-05-07 11:35:00,106.59,106.69,106.57,106.62,6300.0,95.7917,95.8815,95.7737,95.8186,6300.0
2015-05-07 11:40:00,106.64,106.8,106.63,106.7,4900.0,95.8366,95.9804,95.8276,95.8905,4900.0
2015-05-07 11:45:00,106.69,106.92,106.68,106.87,6200.0,95.8815,96.0882,95.8726,96.0433,6200.0
2015-05-07 11:50:00,106.87,106.87,106.76,106.8,18400.0,96.0433,96.0433,95.9445,95.9804,18400.0
2015-05-07 11:55:00,106.75,106.75,106.68,106.7,3300.0,95.9355,95.9355,95.8726,95.8905,3300.0
2015-05-07 12:00:00,106.71,106.85,106.68,106.81,5000.0,95.8995,96.0253,95.8726,95.9894,5000.0
2015-05-07 12:05:00,106.8,106.84,106.71,106.71,2400.0,95.9804,96.0163,95.8995,95.8995,2400.0
2015-05-07 12:10:00,106.72,106.87,106.7,106.86,3400.0,95.9085,96.0433,95.8905,96.0343,3400.0
2015-05-07 12:15:00,106.86,106.91,106.72,106.91,5100.0,96.0343,96.0793,95.9085,96.0793,5100.0
2015-05-07 12:20:00,106.94,106.98,106.9,106.98,5100.0,96.1062,96.1422,96.0703,96.1422,5100.0
2015-05-07 12:25:00,106.97,106.99,106.93,106.95,3500.0,96.1332,96.1512,96.0972,96.1152,3500.0
2015-05-07 12:30:00,106.94,107.08,106.93,107.02,9800.0,96.1062,96.232,96.0972,96.1781,9800.0
2015-05-07 12:35:00,106.98,107.07,106.97,106.97,5100.0,96.1422,96.223,96.1332,96.1332,5100.0
2015-05-07 12:40:00,106.99,107.05,106.99,107.01,6600.0,96.1512,96.2051,96.1512,96.1691,6600.0
2015-05-07 12:45:00,107.01,107.02,106.9,106.93,6200.0,96.1691,96.1781,96.0703,96.0972,6200.0
2015-05-07 12:50:00,106.9,107.0,106.89,106.95,5200.0,96.0703,96.1601,96.0613,96.1152,5200.0
2015-05-07 12:55:00,106.95,107.0,106.93,106.99,3700.0,96.1152,96.1601,96.0972,96.1512,3700.0
2015-05-07 13:00:00,106.95,107.01,106.85,106.89,5300.0,96.1152,96.1691,96.0253,96.0613,5300.0
2015-05-07 13:05:00,106.89,106.89,106.73,106.74,6000.0,96.0613,96.0613,95.9175,95.9265,6000.0
2015-05-07 13:10:00,106.74,106.87,106.74,106.85,4000.0,95.9265,96.0433,95.9265,96.0253,4000.0
2015-05-07 13:15:00,106.84,106.86,106.73,106.73,7900.0,96.0163,96.0343,95.9175,95.9175,7900.0
2015-05-07 13:20:00,106.76,106.77,106.67,106.72,5600.0,95.9445,95.9534,95.8636,95.9085,5600.0
2015-05-07 13:25:00,106.72,106.73,106.61,106.73,6800.0,95.9085,95.9175,95.8096,95.9175,6800.0
2015-05-07 13:30:00,106.73,106.77,106.65,106.75,28400.0,95.9175,95.9534,95.8456,95.9355,28400.0
2015-05-07 13:35:00,106.74,106.9,106.74,106.9,7600.0,95.9265,96.0703,95.9265,96.0703,7600.0
2015-05-07 13:40:00,106.9,106.98,106.87,106.89,10900.0,96.0703,96.1422,96.0433,96.0613,10900.0
2015-05-07 13:45:00,106.89,106.9,106.81,106.86,26900.0,96.0613,96.0703,95.9894,96.0343,26900.0
2015-05-07 13:50:00,106.9,106.93,106.77,106.79,6700.0,96.0703,96.0972,95.9534,95.9714,6700.0
2015-05-07 13:55:00,106.79,106.88,106.79,106.8,5800.0,95.9714,96.0523,95.9714,95.9804,5800.0
2015-05-07 14:00:00,106.8,106.92,106.75,106.91,6500.0,95.9804,96.0882,95.9355,96.0793,6500.0
2015-05-07 14:05:00,106.91,106.92,106.83,106.84,3400.0,96.0793,96.0882,96.0074,96.0163,3400.0
2015-05-07 14:10:00,106.84,106.9,106.83,106.88,4300.0,96.0163,96.0703,96.0074,96.0523,4300.0
2015-05-07 14:15:00,106.88,106.88,106.79,106.83,5800.0,96.0523,96.0523,95.9714,96.0074,5800.0
2015-05-07 14:20:00,106.84,106.84,106.71,106.77,4400.0,96.0163,96.0163,95.8995,95.9534,4400.0
2015-05-07 14:25:00,106.77,106.87,106.76,106.77,5500.0,95.9534,96.0433,95.9445,95.9534,5500.0
2015-05-07 14:30:00,106.77,106.89,106.75,106.89,9700.0,95.9534,96.0613,95.9355,96.0613,9700.0
2015-05-07 14:35:00,106.88,106.93,106.84,106.91,8300.0,96.0523,96.0972,96.0163,96.0793,8300.0
2015-05-07 14:40:00,106.92,106.92,106.81,106.88,10600.0,96.0882,96.0882,95.9894,96.0523,10600.0
2015-05-07 14:45:00,106.87,106.96,106.82,106.82,8300.0,96.0433,96.1242,95.9984,95.9984,8300.0
2015-05-07 14:50:00,106.83,106.87,106.79,106.82,6800.0,96.0074,96.0433,95.9714,95.9984,6800.0
2015-05-07 14:55:00,106.83,106.94,106.82,106.92,5900.0,96.0074,96.1062,95.9984,96.0882,5900.0
2015-05-07 15:00:00,106.91,106.93,106.84,106.93,11600.0,96.0793,96.0972,96.0163,96.0972,11600.0
2015-05-07 15:05:00,106.91,106.94,106.85,106.87,9800.0,96.0793,96.1062,96.0253,96.0433,9800.0
2015-05-07 15:10:00,106.85,106.92,106.85,106.86,7700.0,96.0253,96.0882,96.0253,96.0343,7700.0
2015-05-07 15:15:00,106.87,106.87,106.73,106.86,17900.0,96.0433,96.0433,95.9175,96.0343,17900.0
2015-05-07 15:20:00,106.86,106.91,106.84,106.9,10800.0,96.0343,96.0793,96.0163,96.0703,10800.0
2015-05-07 15:25:00,106.91,106.91,106.82,106.9,10900.0,96.0793,96.0793,95.9984,96.0703,10900.0
2015-05-07 15:30:00,106.89,106.94,106.82,106.94,10300.0,96.0613,96.1062,95.9984,96.1062,10300.0
2015-05-07 15:35:00,106.94,106.96,106.89,106.94,16300.0,96.1062,96.1242,96.0613,96.1062,16300.0
2015-05-07 15:40:00,106.94,106.97,106.89,106.91,22100.0,96.1062,96.1332,96.0613,96.0793,22100.0
2015-05-07 15:45:00,106.91,106.98,106.86,106.95,28300.0,96.0793,96.1422,96.0343,96.1152,28300.0
2015-05-07 15:50:00,106.97,107.0,106.93,106.97,24700.0,96.1332,96.1601,96.0972,96.1332,24700.0
2015-05-07 15:55:00,106.98,107.11,106.96,107.01,78900.0,96.1422,96.259,96.1242,96.1691,78900.0
2015-05-08 09:30:00,107.97,108.26,107.58,107.81,17300.0,97.0319,97.2925,96.6814,96.8881,17300.0
2015-05-08 09:35:00,107.79,108.07,107.79,107.86,11200.0,96.8701,97.1217,96.8701,96.933,11200.0
2015-05-08 09:40:00,107.87,108.33,107.75,108.0,15600.0,96.942,97.3554,96.8342,97.0588,15600.0
2015-05-08 09:45:00,108.04,108.38,107.95,107.98,29300.0,97.0948,97.4003,97.0139,97.0409,29300.0
2015-05-08 09:50:00,108.01,108.23,107.75,108.23,31000.0,97.0678,97.2655,96.8342,97.2655,31000.0
2015-05-08 09:55:00,108.22,108.3,107.87,108.01,21300.0,97.2565,97.3284,96.942,97.0678,21300.0
2015-05-08 10:00:00,108.01,108.34,108.0,108.19,12000.0,97.0678,97.3644,97.0588,97.2296,12000.0
2015-05-08 10:05:00,108.18,108.3,108.0,108.16,17900.0,97.2206,97.3284,97.0588,97.2026,17900.0
2015-05-08 10:10:00,108.11,108.19,108.02,108.09,11500.0,97.1577,97.2296,97.0768,97.1397,11500.0
2015-05-08 10:15:00,108.05,108.23,107.96,108.23,12900.0,97.1038,97.2655,97.0229,97.2655,12900.0
2015-05-08 10:20:00,108.25,108.49,108.22,108.49,2200.0,97.2835,97.4992,97.2565,97.4992,2200.0
2015-05-08 10:25:00,108.42,108.43,108.01,108.06,30000.0,97.4363,97.4453,97.0678,97.1128,30000.0
2015-05-08 10:30:00,108.19,108.29,108.12,108.19,3100.0,97.2296,97.3195,97.1667,97.2296,3100.0
2015-05-08 10:35:00,108.26,108.37,108.2,108.2,11600.0,97.2925,97.3913,97.2386,97.2386,11600.0
2015-05-08 10:40:00,108.23,108.23,108.05,108.19,18500.0,97.2655,97.2655,97.1038,97.2296,18500.0
2015-05-08 10:45:00,108.23,108.3,108.17,108.25,10800.0,97.2655,97.3284,97.2116,97.2835,10800.0
2015-05-08 10:50:00,108.25,108.32,107.88,108.22,22900.0,97.2835,97.3464,96.951,97.2565,22900.0
2015-05-08 10:55:00,108.18,108.22,107.9,107.93,15800.0,97.2206,97.2565,96.969,96.9959,15800.0
2015-05-08 11:00:00,107.92,108.12,107.83,108.12,31500.0,96.9869,97.1667,96.9061,97.1667,31500.0
2015-05-08 11:05:00,108.14,108.19,107.94,107.94,8800.0,97.1846,97.2296,97.0049,97.0049,8800.0
2015-05-08 11:10:00,108.01,108.14,108.01,108.11,800.0,97.0678,97.1846,97.0678,97.1577,800.0
2015-05-08 11:15:00,108.11,108.27,108.1,108.22,3300.0,97.1577,97.3015,97.1487,97.2565,3300.0
2015-05-08 11:20:00,108.26,108.29,108.16,108.16,2400.0,97.2925,97.3195,97.2026,97.2026,2400.0
2015-05-08 11:25:00,108.16,108.16,108.07,108.13,2800.0,97.2026,97.2026,97.1217,97.1757,2800.0
2015-05-08 11:30:00,108.1,108.29,108.1,108.21,3400.0,97.1487,97.3195,97.1487,97.2476,3400.0
2015-05-08 11:35:00,108.24,108.27,108.09,108.14,7400.0,97.2745,97.3015,97.1397,97.1846,7400.0
2015-05-08 11:40:00,108.11,108.21,108.05,108.09,7900.0,97.1577,97.2476,97.1038,97.1397,7900.0
2015-05-08 11:45:00,108.07,108.34,108.01,108.29,5700.0,97.1217,97.3644,97.0678,97.3195,5700.0
2015-05-08 11:50:00,108.28,108.42,108.28,108.34,1500.0,97.3105,97.4363,97.3105,97.3644,1500.0
2015-05-08 11:55:00,108.31,108.41,108.31,108.41,2100.0,97.3374,97.4273,97.3374,97.4273,2100.0
2015-05-08 12:00:00,108.42,108.44,108.39,108.4,2600.0,97.4363,97.4543,97.4093,97.4183,2600.0
2015-05-08 12:05:00,108.39,108.42,108.32,108.33,3000.0,97.4093,97.4363,97.3464,97.3554,3000.0
2015-05-08 12:10:00,108.31,108.31,108.15,108.29,4500.0,97.3374,97.3374,97.1936,97.3195,4500.0
2015-05-08 12:15:00,108.27,108.32,108.26,108.32,700.0,97.3015,97.3464,97.2925,97.3464,700.0
2015-05-08 12:20:00,108.33,108.34,108.17,108.2,4300.0,97.3554,97.3644,97.2116,97.2386,4300.0
2015-05-08 12:25:00,108.24,108.32,108.2,108.32,2000.0,97.2745,97.3464,97.2386,97.3464,2000.0
2015-05-08 12:30:00,108.28,108.37,108.22,108.22,3900.0,97.3105,97.3913,97.2565,97.2565,3900.0
2015-05-08 12:35:00,108.27,108.35,108.27,108.28,500.0,97.3015,97.3734,97.3015,97.3105,500.0
2015-05-08 12:40:00,108.3,108.33,108.27,108.29,2200.0,97.3284,97.3554,97.3015,97.3195,2200.0
2015-05-08 12:45:00,108.33,108.35,108.29,108.32,3600.0,97.3554,97.3734,97.3195,97.3464,3600.0
2015-05-08 12:50:00,108.34,108.36,108.31,108.33,2600.0,97.3644,97.3824,97.3374,97.3554,2600.0
2015-05-08 12:55:00,108.33,108.37,107.62,107.88,37700.0,97.3554,97.3913,96.7173,96.951,37700.0
2015-05-08 13:00:00,107.89,108.0,107.72,107.77,49900.0,96.96,97.0588,96.8072,96.8521,49900.0
2015-05-08 13:05:00,107.76,107.87,107.71,107.82,22200.0,96.8431,96.942,96.7982,96.8971,22200.0
2015-05-08 13:10:00,107.81,107.83,107.7,107.72,8400.0,96.8881,96.9061,96.7892,96.8072,8400.0
2015-05-08 13:15:00,107.79,107.81,107.69,107.76,4400.0,96.8701,96.8881,96.7802,96.8431,4400.0
2015-05-08 13:20:00,107.76,107.79,107.71,107.71,3200.0,96.8431,96.8701,96.7982,96.7982,3200.0
2015-05-08 13:25:00,107.74,107.76,107.74,107.74,1800.0,96.8252,96.8431,96.8252,96.8252,1800.0
2015-05-08 13:30:00,107.74,107.79,107.72,107.72,4600.0,96.8252,96.8701,96.8072,96.8072,4600.0
2015-05-08 13:35:00,107.76,107.76,107.68,107.75,2400.0,96.8431,96.8431,96.7712,96.8342,2400.0
2015-05-08 13:40:00,107.75,107.78,107.71,107.78,2900.0,96.8342,96.8611,96.7982,96.8611,2900.0
2015-05-08 13:45:00,107.77,107.8,107.73,107.73,4500.0,96.8521,96.8791,96.8162,96.8162,4500.0
2015-05-08 13:50:00,107.78,107.81,107.7,107.72,6000.0,96.8611,96.8881,96.7892,96.8072,6000.0
2015-05-08 13:55:00,107.7,107.77,107.67,107.75,2200.0,96.7892,96.8521,96.7623,96.8342,2200.0
2015-05-08 14:00:00,107.75,107.76,107.66,107.67,13000.0,96.8342,96.8431,96.7533,96.7623,13000.0
2015-05-08 14:05:00,107.69,107.75,107.67,107.69,2000.0,96.7802,96.8342,96.7623,96.7802,2000.0
2015-05-08 14:10:00,107.73,107.75,107.69,107.72,4600.0,96.8162,96.8342,96.7802,96.8072,4600.0
2015-05-08 14:15:00,107.74,107.74,107.65,107.7,3900.0,96.8252,96.8252,96.7443,96.7892,3900.0
2015-05-08 14:20:00,107.69,107.7,107.58,107.6,6500.0,96.7802,96.7892,96.6814,96.6994,6500.0
2015-05-08 14:25:00,107.56,107.58,107.47,107.5,5500.0,96.6634,96.6814,96.5825,96.6095,5500.0
2015-05-08 14:30:00,107.56,107.65,107.55,107.55,2800.0,96.6634,96.7443,96.6544,96.6544,2800.0
2015-05-08 14:35:00,107.58,107.64,107.55,107.64,9200.0,96.6814,96.7353,96.6544,96.7353,9200.0
2015-05-08 14:40:00,107.65,107.76,107.61,107.61,8400.0,96.7443,96.8431,96.7083,96.7083,8400.0
2015-05-08 14:45:00,107.63,107.77,107.63,107.71,4600.0,96.7263,96.8521,96.7263,96.7982,4600.0
2015-05-08 14:50:00,107.72,107.79,107.62,107.73,3900.0,96.8072,96.8701,96.7173,96.8162,3900.0
2015-05-08 14:55:00,107.73,107.76,107.6,107.62,4600.0,96.8162,96.8431,96.6994,96.7173,4600.0
2015-05-08 15:00:00,107.65,107.75,107.64,107.7,3300.0,96.7443,96.8342,96.7353,96.7892,3300.0
2015-05-08 15:05:00,107.76,107.84,107.72,107.81,7500.0,96.8431,96.915,96.8072,96.8881,7500.0
2015-05-08 15:10:00,107.82,107.87,107.72,107.77,7700.0,96.8971,96.942,96.8072,96.8521,7700.0
2015-05-08 15:15:00,107.78,107.8,107.7,107.7,5100.0,96.8611,96.8791,96.7892,96.7892,5100.0
2015-05-08 15:20:00,107.73,107.77,107.72,107.74,4800.0,96.8162,96.8521,96.8072,96.8252,4800.0
2015-05-08 15:25:00,107.75,107.76,107.72,107.73,6900.0,96.8342,96.8431,96.8072,96.8162,6900.0
2015-05-08 15:30:00,107.79,107.82,107.73,107.82,9500.0,96.8701,96.8971,96.8162,96.8971,9500.0
2015-05-08 15:35:00,107.81,107.85,107.75,107.83,9500.0,96.8881,96.924,96.8342,96.9061,9500.0
2015-05-08 15:40:00,107.84,107.95,107.79,107.93,9100.0,96.915,97.0139,96.8701,96.9959,9100.0
2015-05-08 15:45:00,107.96,107.99,107.77,107.81,26000.0,97.0229,97.0498,96.8521,96.8881,26000.0
2015-05-08 15:50:00,107.82,107.9,107.77,107.79,40100.0,96.8971,96.969,96.8521,96.8701,40100.0
2015-05-08 15:55:00,107.79,107.92,107.79,107.88,63000.0,96.8701,96.9869,96.8701,96.951,63000.0
2015-05-11 09:30:00,107.65,107.99,107.53,107.86,21000.0,96.7443,97.0498,96.6364,96.933,21000.0
2015-05-11 09:35:00,107.95,108.04,107.68,107.94,26100.0,97.0139,97.0948,96.7712,97.0049,26100.0
2015-05-11 09:40:00,107.82,108.08,107.68,107.7,24400.0,96.8971,97.1307,96.7712,96.7892,24400.0
2015-05-11 09:45:00,107.57,107.91,107.57,107.76,4200.0,96.6724,96.9779,96.6724,96.8431,4200.0
2015-05-11 09:50:00,107.72,107.85,107.69,107.69,4300.0,96.8072,96.924,96.7802,96.7802,4300.0
2015-05-11 09:55:00,107.72,107.72,107.49,107.59,9900.0,96.8072,96.8072,96.6005,96.6904,9900.0
2015-05-11 10:00:00,107.67,107.75,107.46,107.56,23000.0,96.7623,96.8342,96.5735,96.6634,23000.0
2015-05-11 10:05:00,107.7,107.74,107.48,107.54,15800.0,96.7892,96.8252,96.5915,96.6454,15800.0
2015-05-11 10:10:00,107.56,107.57,107.49,107.55,3600.0,96.6634,96.6724,96.6005,96.6544,3600.0
2015-05-11 10:15:00,107.53,107.61,107.38,107.38,9400.0,96.6364,96.7083,96.5016,96.5016,9400.0
2015-05-11 10:20:00,107.39,107.44,107.19,107.19,11000.0,96.5106,96.5556,96.3309,96.3309,11000.0
2015-05-11 10:25:00,107.19,107.6,107.09,107.26,26900.0,96.3309,96.6994,96.241,96.3938,26900.0
2015-05-11 10:30:00,107.26,107.29,107.06,107.12,9800.0,96.3938,96.4208,96.2141,96.268,9800.0
2015-05-11 10:35:00,107.16,107.2,107.09,107.15,5300.0,96.3039,96.3399,96.241,96.2949,5300.0
2015-05-11 10:40:00,107.19,107.36,107.13,107.36,9600.0,96.3309,96.4837,96.277,96.4837,9600.0
2015-05-11 10:45:00,107.46,107.53,107.41,107.41,5400.0,96.5735,96.6364,96.5286,96.5286,5400.0
2015-05-11 10:50:00,107.37,107.51,107.28,107.42,4800.0,96.4927,96.6185,96.4118,96.5376,4800.0
2015-05-11 10:55:00,107.49,107.63,107.49,107.63,6100.0,96.6005,96.7263,96.6005,96.7263,6100.0
2015-05-11 11:00:00,107.63,107.66,107.4,107.4,4400.0,96.7263,96.7533,96.5196,96.5196,4400.0
2015-05-11 11:05:00,107.4,107.45,107.38,107.43,1400.0,96.5196,96.5646,96.5016,96.5466,1400.0
2015-05-11 11:10:00,107.46,107.63,107.44,107.63,4000.0,96.5735,96.7263,96.5556,96.7263,4000.0
2015-05-11 11:15:00,107.63,107.63,107.5,107.54,3500.0,96.7263,96.7263,96.6095,96.6454,3500.0
2015-05-11 11:20:00,107.53,107.54,107.49,107.54,3900.0,96.6364,96.6454,96.6005,96.6454,3900.0
2015-05-11 11:25:00,107.55,107.55,107.45,107.45,2300.0,96.6544,96.6544,96.5646,96.5646,2300.0
2015-05-11 11:30:00,107.43,107.51,107.42,107.43,3800.0,96.5466,96.6185,96.5376,96.5466,3800.0
2015-05-11 11:35:00,107.46,107.46,107.34,107.4,3200.0,96.5735,96.5735,96.4657,96.5196,3200.0
2015-05-11 11:40:00,107.47,107.54,107.43,107.51,2500.0,96.5825,96.6454,96.5466,96.6185,2500.0
2015-05-11 11:45:00,107.5,107.52,107.42,107.5,5200.0,96.6095,96.6275,96.5376,96.6095,5200.0
2015-05-11 11:50:00,107.49,107.56,107.47,107.55,4700.0,96.6005,96.6634,96.5825,96.6544,4700.0
2015-05-11 11:55:00,107.5,107.67,107.49,107.65,6000.0,96.6095,96.7623,96.6005,96.7443,6000.0
2015-05-11 12:00:00,107.67,107.67,107.47,107.48,3700.0,96.7623,96.7623,96.5825,96.5915,3700.0
2015-05-11 12:05:00,107.5,107.51,107.28,107.29,3700.0,96.6095,96.6185,96.4118,96.4208,3700.0
2015-05-11 12:10:00,107.27,107.38,107.25,107.37,2500.0,96.4028,96.5016,96.3848,96.4927,2500.0
2015-05-11 12:15:00,107.35,107.35,107.13,107.21,6700.0,96.4747,96.4747,96.277,96.3489,6700.0
2015-05-11 12:20:00,107.2,107.21,107.09,107.15,5300.0,96.3399,96.3489,96.241,96.2949,5300.0
2015-05-11 12:25:00,107.16,107.25,107.15,107.24,4300.0,96.3039,96.3848,96.2949,96.3758,4300.0
2015-05-11 12:30:00,107.29,107.29,107.15,107.2,5100.0,96.4208,96.4208,96.2949,96.3399,5100.0
2015-05-11 12:35:00,107.2,107.25,107.18,107.18,5100.0,96.3399,96.3848,96.3219,96.3219,5100.0
2015-05-11 12:40:00,107.19,107.22,107.14,107.14,6000.0,96.3309,96.3579,96.286,96.286,6000.0
2015-05-11 12:45:00,107.14,107.17,107.11,107.13,5800.0,96.286,96.3129,96.259,96.277,5800.0
2015-05-11 12:50:00,107.16,107.22,107.14,107.17,4600.0,96.3039,96.3579,96.286,96.3129,4600.0
2015-05-11 12:55:00,107.19,107.22,107.18,107.21,5500.0,96.3309,96.3579,96.3219,96.3489,5500.0
2015-05-11 13:00:00,107.23,107.32,107.23,107.23,7000.0,96.3668,96.4477,96.3668,96.3668,7000.0
2015-05-11 13:05:00,107.24,107.33,107.13,107.25,16800.0,96.3758,96.4567,96.277,96.3848,16800.0
2015-05-11 13:10:00,107.24,107.29,107.21,107.29,13100.0,96.3758,96.4208,96.3489,96.4208,13100.0
2015-05-11 13:15:00,107.31,107.32,107.25,107.25,6000.0,96.4387,96.4477,96.3848,96.3848,6000.0
2015-05-11 13:20:00,107.26,107.28,107.22,107.24,6300.0,96.3938,96.4118,96.3579,96.3758,6300.0
2015-05-11 13:25:00,107.24,107.26,107.23,107.25,5200.0,96.3758,96.3938,96.3668,96.3848,5200.0
2015-05-11 13:30:00,107.26,107.28,107.22,107.25,13200.0,96.3938,96.4118,96.3579,96.3848,13200.0
2015-05-11 13:35:00,107.24,107.26,107.19,107.23,4200.0,96.3758,96.3938,96.3309,96.3668,4200.0
2015-05-11 13:40:00,107.23,107.25,107.11,107.14,6600.0,96.3668,96.3848,96.259,96.286,6600.0
2015-05-11 13:45:00,107.19,107.22,107.15,107.15,4700.0,96.3309,96.3579,96.2949,96.2949,4700.0
2015-05-11 13:50:00,107.11,107.2,107.11,107.17,2900.0,96.259,96.3399,96.259,96.3129,2900.0
2015-05-11 13:55:00,107.17,107.19,107.11,107.11,2700.0,96.3129,96.3309,96.259,96.259,2700.0
2015-05-11 14:00:00,107.12,107.21,107.12,107.19,8000.0,96.268,96.3489,96.268,96.3309,8000.0
2015-05-11 14:05:00,107.21,107.24,107.11,107.11,4300.0,96.3489,96.3758,96.259,96.259,4300.0
2015-05-11 14:10:00,107.12,107.18,107.11,107.14,1800.0,96.268,96.3219,96.259,96.286,1800.0
2015-05-11 14:15:00,107.12,107.12,106.96,106.99,5100.0,96.268,96.268,96.1242,96.1512,5100.0
2015-05-11 14:20:00,106.99,107.01,106.94,106.94,8500.0,96.1512,96.1691,96.1062,96.1062,8500.0
2015-05-11 14:25:00,106.95,107.07,106.95,107.04,6700.0,96.1152,96.223,96.1152,96.1961,6700.0
2015-05-11 14:30:00,107.03,107.03,106.98,107.0,4600.0,96.1871,96.1871,96.1422,96.1601,4600.0
2015-05-11 14:35:00,106.98,106.98,106.89,106.97,5500.0,96.1422,96.1422,96.0613,96.1332,5500.0
2015-05-11 14:40:00,106.95,107.02,106.95,106.99,4400.0,96.1152,96.1781,96.1152,96.1512,4400.0
2015-05-11 14:45:00,106.98,107.0,106.9,106.93,5400.0,96.1422,96.1601,96.0703,96.0972,5400.0
2015-05-11 14:50:00,106.91,106.95,106.79,106.79,8200.0,96.0793,96.1152,95.9714,95.9714,8200.0
2015-05-11 14:55:00,106.78,106.81,106.76,106.79,7000.0,95.9624,95.9894,95.9445,95.9714,7000.0
2015-05-11 15:00:00,106.81,106.82,106.67,106.79,10600.0,95.9894,95.9984,95.8636,95.9714,10600.0
2015-05-11 15:05:00,106.81,106.91,106.79,106.88,7500.0,95.9894,96.0793,95.9714,96.0523,7500.0
2015-05-11 15:10:00,106.88,106.95,106.84,106.94,16700.0,96.0523,96.1152,96.0163,96.1062,16700.0
2015-05-11 15:15:00,106.94,107.05,106.92,107.05,21000.0,96.1062,96.2051,96.0882,96.2051,21000.0
2015-05-11 15:20:00,107.06,107.12,107.0,107.04,11500.0,96.2141,96.268,96.1601,96.1961,11500.0
2015-05-11 15:25:00,107.04,107.05,106.97,106.98,9600.0,96.1961,96.2051,96.1332,96.1422,9600.0
2015-05-11 15:30:00,106.98,107.05,106.92,106.94,14300.0,96.1422,96.2051,96.0882,96.1062,14300.0
2015-05-11 15:35:00,106.93,106.95,106.82,106.87,13700.0,96.0972,96.1152,95.9984,96.0433,13700.0
2015-05-11 15:40:00,106.88,106.88,106.82,106.85,12000.0,96.0523,96.0523,95.9984,96.0253,12000.0
2015-05-11 15:45:00,106.85,106.9,106.75,106.79,26300.0,96.0253,96.0703,95.9355,95.9714,26300.0
2015-05-11 15:50:00,106.78,106.8,106.71,106.74,24400.0,95.9624,95.9804,95.8995,95.9265,24400.0
2015-05-11 15:55:00,106.75,106.76,106.63,106.68,56800.0,95.9355,95.9445,95.8276,95.8726,56800.0
2015-05-12 09:30:00,105.96,106.05,105.37,105.82,36800.0,95.2255,95.3064,94.6953,95.0997,36800.0
2015-05-12 09:35:00,105.82,105.92,105.55,105.55,37600.0,95.0997,95.1896,94.857,94.857,37600.0
2015-05-12 09:40:00,105.61,105.61,105.0,105.0,12200.0,94.911,94.911,94.3628,94.3628,12200.0
2015-05-12 09:45:00,104.98,105.47,104.91,105.47,25600.0,94.3448,94.7851,94.2819,94.7851,25600.0
2015-05-12 09:50:00,105.52,105.82,105.52,105.82,5100.0,94.8301,95.0997,94.8301,95.0997,5100.0
2015-05-12 09:55:00,105.85,105.95,105.82,105.88,8000.0,95.1266,95.2165,95.0997,95.1536,8000.0
2015-05-12 10:00:00,105.86,105.89,105.54,105.58,21500.0,95.1356,95.1626,94.848,94.884,21500.0
2015-05-12 10:05:00,105.54,105.54,105.24,105.54,14500.0,94.848,94.848,94.5784,94.848,14500.0
2015-05-12 10:10:00,105.51,105.62,105.33,105.4,11600.0,94.8211,94.9199,94.6593,94.7222,11600.0
2015-05-12 10:15:00,105.35,105.74,105.34,105.34,8000.0,94.6773,95.0278,94.6683,94.6683,8000.0
2015-05-12 10:20:00,105.39,105.48,105.27,105.35,9100.0,94.7132,94.7941,94.6054,94.6773,9100.0
2015-05-12 10:25:00,105.4,105.55,105.33,105.43,8200.0,94.7222,94.857,94.6593,94.7492,8200.0
2015-05-12 10:30:00,105.45,105.59,105.45,105.54,11500.0,94.7672,94.893,94.7672,94.848,11500.0
2015-05-12 10:35:00,105.53,105.7,105.51,105.65,19900.0,94.8391,94.9918,94.8211,94.9469,19900.0
2015-05-12 10:40:00,105.67,105.75,105.54,105.67,22900.0,94.9649,95.0368,94.848,94.9649,22900.0
2015-05-12 10:45:00,105.74,105.87,105.62,105.65,24700.0,95.0278,95.1446,94.9199,94.9469,24700.0
2015-05-12 10:50:00,105.64,105.7,105.57,105.66,15000.0,94.9379,94.9918,94.875,94.9559,15000.0
2015-05-12 10:55:00,105.69,105.69,105.51,105.6,7000.0,94.9829,94.9829,94.8211,94.902,7000.0
2015-05-12 11:00:00,105.6,105.81,105.6,105.77,8400.0,94.902,95.0907,94.902,95.0547,8400.0
2015-05-12 11:05:00,105.8,105.84,105.66,105.68,10300.0,95.0817,95.1177,94.9559,94.9739,10300.0
2015-05-12 11:10:00,105.72,105.75,105.59,105.63,7000.0,95.0098,95.0368,94.893,94.9289,7000.0
2015-05-12 11:15:00,105.65,105.69,105.58,105.65,7800.0,94.9469,94.9829,94.884,94.9469,7800.0
2015-05-12 11:20:00,105.66,105.77,105.63,105.71,8800.0,94.9559,95.0547,94.9289,95.0008,8800.0
2015-05-12 11:25:00,105.72,106.11,105.72,105.9,37100.0,95.0098,95.3603,95.0098,95.1716,37100.0
2015-05-12 11:30:00,105.91,106.04,105.88,106.02,6700.0,95.1806,95.2974,95.1536,95.2794,6700.0
2015-05-12 11:35:00,106.02,106.07,105.95,106.04,4800.0,95.2794,95.3244,95.2165,95.2974,4800.0
2015-05-12 11:40:00,106.04,106.19,105.97,106.18,6700.0,95.2974,95.4322,95.2345,95.4232,6700.0
2015-05-12 11:45:00,106.18,106.33,106.18,106.29,4900.0,95.4232,95.558,95.4232,95.5221,4900.0
2015-05-12 11:50:00,106.29,106.33,106.23,106.32,5300.0,95.5221,95.558,95.4681,95.549,5300.0
2015-05-12 11:55:00,106.34,106.44,106.31,106.37,8500.0,95.567,95.6569,95.54,95.594,8500.0
2015-05-12 12:00:00,106.39,106.41,106.28,106.32,6500.0,95.6119,95.6299,95.5131,95.549,6500.0
2015-05-12 12:05:00,106.29,106.33,106.19,106.19,5300.0,95.5221,95.558,95.4322,95.4322,5300.0
2015-05-12 12:10:00,106.17,106.17,106.07,106.16,6700.0,95.4142,95.4142,95.3244,95.4052,6700.0
2015-05-12 12:15:00,106.15,106.22,106.09,106.19,4000.0,95.3962,95.4592,95.3423,95.4322,4000.0
2015-05-12 12:20:00,106.19,106.26,106.16,106.26,3400.0,95.4322,95.4951,95.4052,95.4951,3400.0
2015-05-12 12:25:00,106.23,106.24,106.08,106.2,4200.0,95.4681,95.4771,95.3333,95.4412,4200.0
2015-05-12 12:30:00,106.2,106.26,106.12,106.26,5100.0,95.4412,95.4951,95.3693,95.4951,5100.0
2015-05-12 12:35:00,106.24,106.39,106.24,106.39,4600.0,95.4771,95.6119,95.4771,95.6119,4600.0
2015-05-12 12:40:00,106.39,106.4,106.34,106.4,3900.0,95.6119,95.6209,95.567,95.6209,3900.0
2015-05-12 12:45:00,106.43,106.43,106.31,106.32,3400.0,95.6479,95.6479,95.54,95.549,3400.0
2015-05-12 12:50:00,106.31,106.45,106.31,106.43,5200.0,95.54,95.6659,95.54,95.6479,5200.0
2015-05-12 12:55:00,106.41,106.42,106.33,106.35,4300.0,95.6299,95.6389,95.558,95.576,4300.0
2015-05-12 13:00:00,106.37,106.38,106.3,106.35,4400.0,95.594,95.6029,95.5311,95.576,4400.0
2015-05-12 13:05:00,106.34,106.44,106.29,106.44,4700.0,95.567,95.6569,95.5221,95.6569,4700.0
2015-05-12 13:10:00,106.44,106.61,106.44,106.6,6800.0,95.6569,95.8096,95.6569,95.8007,6800.0
2015-05-12 13:15:00,106.62,106.62,106.4,106.4,14100.0,95.8186,95.8186,95.6209,95.6209,14100.0
2015-05-12 13:20:00,106.44,106.44,106.15,106.26,30800.0,95.6569,95.6569,95.3962,95.4951,30800.0
2015-05-12 13:25:00,106.32,106.35,106.27,106.27,6500.0,95.549,95.576,95.5041,95.5041,6500.0
2015-05-12 13:30:00,106.27,106.28,106.24,106.25,3300.0,95.5041,95.5131,95.4771,95.4861,3300.0
2015-05-12 13:35:00,106.24,106.27,106.17,106.27,3600.0,95.4771,95.5041,95.4142,95.5041,3600.0
2015-05-12 13:40:00,106.27,106.27,106.19,106.2,3900.0,95.5041,95.5041,95.4322,95.4412,3900.0
2015-05-12 13:45:00,106.22,106.26,106.16,106.21,5000.0,95.4592,95.4951,95.4052,95.4502,5000.0
2015-05-12 13:50:00,106.19,106.25,106.15,106.2,3400.0,95.4322,95.4861,95.3962,95.4412,3400.0
2015-05-12 13:55:00,106.24,106.31,106.23,106.3,2500.0,95.4771,95.54,95.4681,95.5311,2500.0
2015-05-12 14:00:00,106.3,106.3,106.24,106.25,4800.0,95.5311,95.5311,95.4771,95.4861,4800.0
2015-05-12 14:05:00,106.27,106.35,106.26,106.35,3800.0,95.5041,95.576,95.4951,95.576,3800.0
2015-05-12 14:10:00,106.35,106.35,106.19,106.23,10600.0,95.576,95.576,95.4322,95.4681,10600.0
2015-05-12 14:15:00,106.26,106.31,106.23,106.3,2700.0,95.4951,95.54,95.4681,95.5311,2700.0
2015-05-12 14:20:00,106.3,106.34,106.25,106.28,17800.0,95.5311,95.567,95.4861,95.5131,17800.0
2015-05-12 14:25:00,106.29,106.46,106.21,106.46,25900.0,95.5221,95.6748,95.4502,95.6748,25900.0
2015-05-12 14:30:00,106.47,106.62,106.44,106.59,19800.0,95.6838,95.8186,95.6569,95.7917,19800.0
2015-05-12 14:35:00,106.54,106.64,106.54,106.6,14700.0,95.7467,95.8366,95.7467,95.8007,14700.0
2015-05-12 14:40:00,106.61,106.64,106.51,106.56,11500.0,95.8096,95.8366,95.7198,95.7647,11500.0
2015-05-12 14:45:00,106.55,106.57,106.49,106.53,10400.0,95.7557,95.7737,95.7018,95.7378,10400.0
2015-05-12 14:50:00,106.54,106.57,106.5,106.56,11200.0,95.7467,95.7737,95.7108,95.7647,11200.0
2015-05-12 14:55:00,106.57,106.61,106.5,106.59,17000.0,95.7737,95.8096,95.7108,95.7917,17000.0
2015-05-12 15:00:00,106.58,106.62,106.54,106.59,15200.0,95.7827,95.8186,95.7467,95.7917,15200.0
2015-05-12 15:05:00,106.58,106.58,106.49,106.56,11800.0,95.7827,95.7827,95.7018,95.7647,11800.0
2015-05-12 15:10:00,106.53,106.58,106.49,106.55,9400.0,95.7378,95.7827,95.7018,95.7557,9400.0
2015-05-12 15:15:00,106.54,106.58,106.52,106.57,7700.0,95.7467,95.7827,95.7288,95.7737,7700.0
2015-05-12 15:20:00,106.6,106.67,106.6,106.6,6200.0,95.8007,95.8636,95.8007,95.8007,6200.0
2015-05-12 15:25:00,106.59,106.65,106.51,106.59,9600.0,95.7917,95.8456,95.7198,95.7917,9600.0
2015-05-12 15:30:00,106.6,106.68,106.58,106.6,11000.0,95.8007,95.8726,95.7827,95.8007,11000.0
2015-05-12 15:35:00,106.56,106.72,106.54,106.7,12800.0,95.7647,95.9085,95.7467,95.8905,12800.0
2015-05-12 15:40:00,106.67,106.7,106.58,106.68,12300.0,95.8636,95.8905,95.7827,95.8726,12300.0
2015-05-12 15:45:00,106.71,106.76,106.68,106.72,32200.0,95.8995,95.9445,95.8726,95.9085,32200.0
2015-05-12 15:50:00,106.73,106.73,106.62,106.68,19800.0,95.9175,95.9175,95.8186,95.8726,19800.0
2015-05-12 15:55:00,106.67,106.67,106.45,106.52,60900.0,95.8636,95.8636,95.6659,95.7288,60900.0
2015-05-13 09:30:00,106.67,107.69,106.67,107.5,19000.0,95.8636,96.7802,95.8636,96.6095,19000.0
2015-05-13 09:35:00,107.59,107.73,107.35,107.35,97100.0,96.6904,96.8162,96.4747,96.4747,97100.0
2015-05-13 09:40:00,107.32,107.56,107.21,107.38,11600.0,96.4477,96.6634,96.3489,96.5016,11600.0
2015-05-13 09:45:00,107.42,107.66,107.39,107.52,9500.0,96.5376,96.7533,96.5106,96.6275,9500.0
2015-05-13 09:50:00,107.47,107.49,107.37,107.37,3000.0,96.5825,96.6005,96.4927,96.4927,3000.0
2015-05-13 09:55:00,107.43,107.43,107.02,107.03,7200.0,96.5466,96.5466,96.1781,96.1871,7200.0
2015-05-13 10:00:00,107.09,107.29,106.96,107.17,12300.0,96.241,96.4208,96.1242,96.3129,12300.0
2015-05-13 10:05:00,107.18,107.18,106.94,107.09,4700.0,96.3219,96.3219,96.1062,96.241,4700.0
2015-05-13 10:10:00,107.02,107.11,106.94,106.97,10200.0,96.1781,96.259,96.1062,96.1332,10200.0
2015-05-13 10:15:00,106.96,106.96,106.81,106.81,4600.0,96.1242,96.1242,95.9894,95.9894,4600.0
2015-05-13 10:20:00,106.77,107.04,106.75,107.04,4200.0,95.9534,96.1961,95.9355,96.1961,4200.0
2015-05-13 10:25:00,107.0,107.03,106.86,106.95,4200.0,96.1601,96.1871,96.0343,96.1152,4200.0
2015-05-13 10:30:00,106.88,106.93,106.82,106.85,7600.0,96.0523,96.0972,95.9984,96.0253,7600.0
2015-05-13 10:35:00,106.84,106.95,106.83,106.85,4600.0,96.0163,96.1152,96.0074,96.0253,4600.0
2015-05-13 10:40:00,106.86,106.93,106.81,106.93,10700.0,96.0343,96.0972,95.9894,96.0972,10700.0
2015-05-13 10:45:00,106.89,107.04,106.73,106.96,62400.0,96.0613,96.1961,95.9175,96.1242,62400.0
2015-05-13 10:50:00,106.95,107.07,106.9,106.91,17000.0,96.1152,96.223,96.0703,96.0793,17000.0
2015-05-13 10:55:00,106.91,107.01,106.81,106.81,25200.0,96.0793,96.1691,95.9894,95.9894,25200.0
2015-05-13 11:00:00,106.82,106.99,106.8,106.9,42300.0,95.9984,96.1512,95.9804,96.0703,42300.0
2015-05-13 11:05:00,106.86,107.0,106.86,106.96,14100.0,96.0343,96.1601,96.0343,96.1242,14100.0
2015-05-13 11:10:00,106.99,107.04,106.84,106.96,8000.0,96.1512,96.1961,96.0163,96.1242,8000.0
2015-05-13 11:15:00,106.99,107.18,106.97,107.17,7400.0,96.1512,96.3219,96.1332,96.3129,7400.0
2015-05-13 11:20:00,107.13,107.13,106.88,107.02,37400.0,96.277,96.277,96.0523,96.1781,37400.0
2015-05-13 11:25:00,107.02,107.06,106.92,106.95,10300.0,96.1781,96.2141,96.0882,96.1152,10300.0
2015-05-13 11:30:00,106.95,107.05,106.89,106.97,42100.0,96.1152,96.2051,96.0613,96.1332,42100.0
2015-05-13 11:35:00,106.96,106.98,106.93,106.98,2600.0,96.1242,96.1422,96.0972,96.1422,2600.0
2015-05-13 11:40:00,106.98,107.0,106.92,106.94,5300.0,96.1422,96.1601,96.0882,96.1062,5300.0
2015-05-13 11:45:00,106.9,106.99,106.88,106.91,7900.0,96.0703,96.1512,96.0523,96.0793,7900.0
2015-05-13 11:50:00,106.93,107.07,106.92,106.96,21000.0,96.0972,96.223,96.0882,96.1242,21000.0
2015-05-13 11:55:00,106.96,107.07,106.95,107.03,3900.0,96.1242,96.223,96.1152,96.1871,3900.0
2015-05-13 12:00:00,107.03,107.05,106.95,106.95,5400.0,96.1871,96.2051,96.1152,96.1152,5400.0
2015-05-13 12:05:00,106.94,107.05,106.94,107.0,14000.0,96.1062,96.2051,96.1062,96.1601,14000.0
2015-05-13 12:10:00,106.99,107.03,106.97,106.99,5500.0,96.1512,96.1871,96.1332,96.1512,5500.0
2015-05-13 12:15:00,106.99,107.01,106.97,106.99,2500.0,96.1512,96.1691,96.1332,96.1512,2500.0
2015-05-13 12:20:00,107.01,107.03,106.92,106.95,6400.0,96.1691,96.1871,96.0882,96.1152,6400.0
2015-05-13 12:25:00,106.96,107.02,106.94,106.99,11400.0,96.1242,96.1781,96.1062,96.1512,11400.0
2015-05-13 12:30:00,106.97,107.01,106.96,107.01,3600.0,96.1332,96.1691,96.1242,96.1691,3600.0
2015-05-13 12:35:00,107.01,107.04,107.0,107.01,4100.0,96.1691,96.1961,96.1601,96.1691,4100.0
2015-05-13 12:40:00,107.0,107.04,106.92,106.98,34100.0,96.1601,96.1961,96.0882,96.1422,34100.0
2015-05-13 12:45:00,106.99,107.0,106.95,106.99,2700.0,96.1512,96.1601,96.1152,96.1512,2700.0
2015-05-13 12:50:00,106.99,107.04,106.98,107.02,2700.0,96.1512,96.1961,96.1422,96.1781,2700.0
2015-05-13 12:55:00,107.01,107.05,106.97,106.98,6800.0,96.1691,96.2051,96.1332,96.1422,6800.0
2015-05-13 13:00:00,107.01,107.17,107.0,107.15,11200.0,96.1691,96.3129,96.1601,96.2949,11200.0
2015-05-13 13:05:00,107.17,107.17,107.13,107.15,2200.0,96.3129,96.3129,96.277,96.2949,2200.0
2015-05-13 13:10:00,107.13,107.14,107.06,107.1,2900.0,96.277,96.286,96.2141,96.25,2900.0
2015-05-13 13:15:00,107.12,107.14,107.04,107.09,3400.0,96.268,96.286,96.1961,96.241,3400.0
2015-05-13 13:20:00,107.1,107.11,107.0,107.07,4700.0,96.25,96.259,96.1601,96.223,4700.0
2015-05-13 13:25:00,107.1,107.17,107.09,107.14,3100.0,96.25,96.3129,96.241,96.286,3100.0
2015-05-13 13:30:00,107.15,107.17,107.12,107.16,3500.0,96.2949,96.3129,96.268,96.3039,3500.0
2015-05-13 13:35:00,107.17,107.19,107.13,107.14,2800.0,96.3129,96.3309,96.277,96.286,2800.0
2015-05-13 13:40:00,107.16,107.22,107.12,107.12,5100.0,96.3039,96.3579,96.268,96.268,5100.0
2015-05-13 13:45:00,107.14,107.16,107.13,107.15,6500.0,96.286,96.3039,96.277,96.2949,6500.0
2015-05-13 13:50:00,107.16,107.21,107.15,107.19,3800.0,96.3039,96.3489,96.2949,96.3309,3800.0
2015-05-13 13:55:00,107.21,107.25,107.19,107.21,4000.0,96.3489,96.3848,96.3309,96.3489,4000.0
2015-05-13 14:00:00,107.21,107.21,107.14,107.19,3700.0,96.3489,96.3489,96.286,96.3309,3700.0
2015-05-13 14:05:00,107.19,107.21,107.03,107.03,6300.0,96.3309,96.3489,96.1871,96.1871,6300.0
2015-05-13 14:10:00,107.05,107.05,106.99,107.02,4600.0,96.2051,96.2051,96.1512,96.1781,4600.0
2015-05-13 14:15:00,106.99,107.0,106.9,106.99,16000.0,96.1512,96.1601,96.0703,96.1512,16000.0
2015-05-13 14:20:00,106.97,107.0,106.9,107.0,9100.0,96.1332,96.1601,96.0703,96.1601,9100.0
2015-05-13 14:25:00,107.0,107.14,106.98,107.08,6800.0,96.1601,96.286,96.1422,96.232,6800.0
2015-05-13 14:30:00,107.08,107.13,106.97,107.12,4100.0,96.232,96.277,96.1332,96.268,4100.0
2015-05-13 14:35:00,107.08,107.15,107.04,107.04,4000.0,96.232,96.2949,96.1961,96.1961,4000.0
2015-05-13 14:40:00,107.05,107.08,107.0,107.04,7500.0,96.2051,96.232,96.1601,96.1961,7500.0
2015-05-13 14:45:00,107.02,107.08,106.98,107.03,4400.0,96.1781,96.232,96.1422,96.1871,4400.0
2015-05-13 14:50:00,107.0,107.01,106.93,107.0,6400.0,96.1601,96.1691,96.0972,96.1601,6400.0
2015-05-13 14:55:00,107.02,107.06,106.98,107.06,9700.0,96.1781,96.2141,96.1422,96.2141,9700.0
2015-05-13 15:00:00,107.08,107.18,107.05,107.18,4100.0,96.232,96.3219,96.2051,96.3219,4100.0
2015-05-13 15:05:00,107.19,107.25,107.17,107.21,5500.0,96.3309,96.3848,96.3129,96.3489,5500.0
2015-05-13 15:10:00,107.23,107.24,107.16,107.16,6100.0,96.3668,96.3758,96.3039,96.3039,6100.0
2015-05-13 15:15:00,107.14,107.38,107.13,107.35,39500.0,96.286,96.5016,96.277,96.4747,39500.0
2015-05-13 15:20:00,107.32,107.4,107.23,107.31,89600.0,96.4477,96.5196,96.3668,96.4387,89600.0
2015-05-13 15:25:00,107.34,107.4,107.3,107.33,10900.0,96.4657,96.5196,96.4297,96.4567,10900.0
2015-05-13 15:30:00,107.32,107.36,107.2,107.22,21200.0,96.4477,96.4837,96.3399,96.3579,21200.0
2015-05-13 15:35:00,107.22,107.27,107.13,107.22,9400.0,96.3579,96.4028,96.277,96.3579,9400.0
2015-05-13 15:40:00,107.22,107.34,107.19,107.27,12800.0,96.3579,96.4657,96.3309,96.4028,12800.0
2015-05-13 15:45:00,107.26,107.28,107.15,107.15,13300.0,96.3938,96.4118,96.2949,96.2949,13300.0
2015-05-13 15:50:00,107.14,107.19,107.11,107.16,26000.0,96.286,96.3309,96.259,96.3039,26000.0
2015-05-13 15:55:00,107.16,107.25,107.12,107.2,43300.0,96.3039,96.3848,96.268,96.3399,43300.0
2015-05-14 09:30:00,107.7,107.79,107.38,107.6,40200.0,96.7892,96.8701,96.5016,96.6994,40200.0
2015-05-14 09:35:00,107.57,107.62,107.18,107.33,6300.0,96.6724,96.7173,96.3219,96.4567,6300.0
2015-05-14 09:40:00,107.33,107.72,107.3,107.49,11600.0,96.4567,96.8072,96.4297,96.6005,11600.0
2015-05-14 09:45:00,107.56,107.62,107.46,107.55,5200.0,96.6634,96.7173,96.5735,96.6544,5200.0
2015-05-14 09:50:00,107.55,107.59,107.47,107.56,1800.0,96.6544,96.6904,96.5825,96.6634,1800.0
2015-05-14 09:55:00,107.54,107.68,107.43,107.43,9000.0,96.6454,96.7712,96.5466,96.5466,9000.0
2015-05-14 10:00:00,107.53,107.59,107.47,107.59,2500.0,96.6364,96.6904,96.5825,96.6904,2500.0
2015-05-14 10:05:00,107.61,107.74,107.58,107.7,2500.0,96.7083,96.8252,96.6814,96.7892,2500.0
2015-05-14 10:10:00,107.75,107.92,107.75,107.8,3900.0,96.8342,96.9869,96.8342,96.8791,3900.0
2015-05-14 10:15:00,107.88,107.88,107.84,107.85,19600.0,96.951,96.951,96.915,96.924,19600.0
2015-05-14 10:20:00,107.88,108.09,107.85,108.09,15100.0,96.951,97.1397,96.924,97.1397,15100.0
2015-05-14 10:25:00,108.05,108.13,107.95,108.07,7300.0,97.1038,97.1757,97.0139,97.1217,7300.0
2015-05-14 10:30:00,108.1,108.12,108.04,108.08,4900.0,97.1487,97.1667,97.0948,97.1307,4900.0
2015-05-14 10:35:00,108.09,108.16,108.05,108.13,2800.0,97.1397,97.2026,97.1038,97.1757,2800.0
2015-05-14 10:40:00,108.1,108.1,107.99,108.06,5500.0,97.1487,97.1487,97.0498,97.1128,5500.0
2015-05-14 10:45:00,108.08,108.11,108.05,108.08,2400.0,97.1307,97.1577,97.1038,97.1307,2400.0
2015-05-14 10:50:00,108.09,108.15,108.04,108.12,12000.0,97.1397,97.1936,97.0948,97.1667,12000.0
2015-05-14 10:55:00,108.13,108.19,108.06,108.07,12300.0,97.1757,97.2296,97.1128,97.1217,12300.0
2015-05-14 11:00:00,108.09,108.21,108.02,108.07,9700.0,97.1397,97.2476,97.0768,97.1217,9700.0
2015-05-14 11:05:00,108.08,108.1,108.04,108.09,4100.0,97.1307,97.1487,97.0948,97.1397,4100.0
2015-05-14 11:10:00,108.06,108.11,108.06,108.09,5600.0,97.1128,97.1577,97.1128,97.1397,5600.0
2015-05-14 11:15:00,108.04,108.05,108.0,108.04,13600.0,97.0948,97.1038,97.0588,97.0948,13600.0
2015-05-14 11:20:00,108.05,108.06,108.04,108.04,4000.0,97.1038,97.1128,97.0948,97.0948,4000.0
2015-05-14 11:25:00,108.02,108.09,107.94,108.08,27100.0,97.0768,97.1397,97.0049,97.1307,27100.0
2015-05-14 11:30:00,108.1,108.15,108.0,108.04,18000.0,97.1487,97.1936,97.0588,97.0948,18000.0
2015-05-14 11:35:00,108.04,108.08,107.95,107.95,2000.0,97.0948,97.1307,97.0139,97.0139,2000.0
2015-05-14 11:40:00,107.93,108.01,107.9,108.0,17600.0,96.9959,97.0678,96.969,97.0588,17600.0
2015-05-14 11:45:00,108.0,108.08,108.0,108.06,2900.0,97.0588,97.1307,97.0588,97.1128,2900.0
2015-05-14 11:50:00,108.1,108.12,108.05,108.1,5100.0,97.1487,97.1667,97.1038,97.1487,5100.0
2015-05-14 11:55:00,108.11,108.13,108.08,108.08,4800.0,97.1577,97.1757,97.1307,97.1307,4800.0
2015-05-14 12:00:00,108.1,108.17,108.09,108.15,6000.0,97.1487,97.2116,97.1397,97.1936,6000.0
2015-05-14 12:05:00,108.14,108.14,108.08,108.09,18100.0,97.1846,97.1846,97.1307,97.1397,18100.0
2015-05-14 12:10:00,108.1,108.27,108.08,108.27,20200.0,97.1487,97.3015,97.1307,97.3015,20200.0
2015-05-14 12:15:00,108.26,108.33,108.25,108.3,2100.0,97.2925,97.3554,97.2835,97.3284,2100.0
2015-05-14 12:20:00,108.3,108.4,108.3,108.37,3500.0,97.3284,97.4183,97.3284,97.3913,3500.0
2015-05-14 12:25:00,108.37,108.37,108.29,108.33,2000.0,97.3913,97.3913,97.3195,97.3554,2000.0
2015-05-14 12:30:00,108.27,108.33,108.23,108.23,5000.0,97.3015,97.3554,97.2655,97.2655,5000.0
2015-05-14 12:35:00,108.22,108.22,108.2,108.2,5000.0,97.2565,97.2565,97.2386,97.2386,5000.0
2015-05-14 12:40:00,108.21,108.26,108.2,108.23,7000.0,97.2476,97.2925,97.2386,97.2655,7000.0
2015-05-14 12:45:00,108.23,108.29,108.2,108.2,6500.0,97.2655,97.3195,97.2386,97.2386,6500.0
2015-05-14 12:50:00,108.21,108.31,108.2,108.28,12500.0,97.2476,97.3374,97.2386,97.3105,12500.0
2015-05-14 12:55:00,108.29,108.34,108.29,108.3,2200.0,97.3195,97.3644,97.3195,97.3284,2200.0
2015-05-14 13:00:00,108.3,108.33,108.23,108.26,7900.0,97.3284,97.3554,97.2655,97.2925,7900.0
2015-05-14 13:05:00,108.26,108.31,108.2,108.31,6700.0,97.2925,97.3374,97.2386,97.3374,6700.0
2015-05-14 13:10:00,108.31,108.31,108.23,108.25,2900.0,97.3374,97.3374,97.2655,97.2835,2900.0
2015-05-14 13:15:00,108.24,108.26,108.2,108.26,1600.0,97.2745,97.2925,97.2386,97.2925,1600.0
2015-05-14 13:20:00,108.23,108.33,108.23,108.31,2600.0,97.2655,97.3554,97.2655,97.3374,2600.0
2015-05-14 13:25:00,108.31,108.44,108.28,108.39,2700.0,97.3374,97.4543,97.3105,97.4093,2700.0
2015-05-14 13:30:00,108.39,108.44,108.39,108.42,1700.0,97.4093,97.4543,97.4093,97.4363,1700.0
2015-05-14 13:35:00,108.46,108.48,108.42,108.46,4200.0,97.4722,97.4902,97.4363,97.4722,4200.0
2015-05-14 13:40:00,108.4,108.4,108.36,108.37,2300.0,97.4183,97.4183,97.3824,97.3913,2300.0
2015-05-14 13:45:00,108.37,108.38,108.35,108.38,2200.0,97.3913,97.4003,97.3734,97.4003,2200.0
2015-05-14 13:50:00,108.38,108.41,108.38,108.41,2900.0,97.4003,97.4273,97.4003,97.4273,2900.0
2015-05-14 13:55:00,108.4,108.46,108.4,108.44,2700.0,97.4183,97.4722,97.4183,97.4543,2700.0
2015-05-14 14:00:00,108.41,108.42,108.37,108.37,2500.0,97.4273,97.4363,97.3913,97.3913,2500.0
2015-05-14 14:05:00,108.35,108.45,108.35,108.45,2500.0,97.3734,97.4632,97.3734,97.4632,2500.0
2015-05-14 14:10:00,108.45,108.49,108.45,108.47,3700.0,97.4632,97.4992,97.4632,97.4812,3700.0
2015-05-14 14:15:00,108.47,108.55,108.46,108.47,19500.0,97.4812,97.5531,97.4722,97.4812,19500.0
2015-05-14 14:20:00,108.47,108.54,108.45,108.52,24900.0,97.4812,97.5441,97.4632,97.5262,24900.0
2015-05-14 14:25:00,108.53,108.73,108.53,108.71,9500.0,97.5351,97.7149,97.5351,97.6969,9500.0
2015-05-14 14:30:00,108.71,108.73,108.65,108.68,8000.0,97.6969,97.7149,97.643,97.6699,8000.0
2015-05-14 14:35:00,108.65,108.67,108.59,108.6,5000.0,97.643,97.661,97.5891,97.598,5000.0
2015-05-14 14:40:00,108.6,108.63,108.56,108.56,6300.0,97.598,97.625,97.5621,97.5621,6300.0
2015-05-14 14:45:00,108.54,108.66,108.54,108.66,8700.0,97.5441,97.652,97.5441,97.652,8700.0
2015-05-14 14:50:00,108.66,108.73,108.64,108.65,12200.0,97.652,97.7149,97.634,97.643,12200.0
2015-05-14 14:55:00,108.65,108.78,108.62,108.69,27500.0,97.643,97.7598,97.616,97.6789,27500.0
2015-05-14 15:00:00,108.69,108.7,108.59,108.61,8800.0,97.6789,97.6879,97.5891,97.607,8800.0
2015-05-14 15:05:00,108.62,108.65,108.59,108.63,7100.0,97.616,97.643,97.5891,97.625,7100.0
2015-05-14 15:10:00,108.65,108.71,108.6,108.7,9600.0,97.643,97.6969,97.598,97.6879,9600.0
2015-05-14 15:15:00,108.68,108.69,108.63,108.65,7700.0,97.6699,97.6789,97.625,97.643,7700.0
2015-05-14 15:20:00,108.65,108.7,108.65,108.67,7800.0,97.643,97.6879,97.643,97.661,7800.0
2015-05-14 15:25:00,108.67,108.68,108.57,108.6,8900.0,97.661,97.6699,97.5711,97.598,8900.0
2015-05-14 15:30:00,108.59,108.69,108.59,108.63,9900.0,97.5891,97.6789,97.5891,97.625,9900.0
2015-05-14 15:35:00,108.62,108.7,108.62,108.64,13000.0,97.616,97.6879,97.616,97.634,13000.0
2015-05-14 15:40:00,108.63,108.71,108.63,108.71,7300.0,97.625,97.6969,97.625,97.6969,7300.0
2015-05-14 15:45:00,108.71,108.81,108.71,108.77,19400.0,97.6969,97.7868,97.6969,97.7508,19400.0
2015-05-14 15:50:00,108.76,108.84,108.76,108.8,20200.0,97.7418,97.8137,97.7418,97.7778,20200.0
2015-05-14 15:55:00,108.8,108.91,108.68,108.69,85100.0,97.7778,97.8766,97.6699,97.6789,85100.0
2015-05-15 09:30:00,109.05,109.49,108.74,109.27,46400.0,98.0025,98.3979,97.7239,98.2002,46400.0
2015-05-15 09:35:00,109.2,109.6,109.04,109.59,7200.0,98.1373,98.4967,97.9935,98.4878,7200.0
2015-05-15 09:40:00,109.53,109.6,109.22,109.38,8700.0,98.4338,98.4967,98.1552,98.299,8700.0
2015-05-15 09:45:00,109.59,109.66,109.47,109.64,3800.0,98.4878,98.5507,98.3799,98.5327,3800.0
2015-05-15 09:50:00,109.52,109.71,109.4,109.45,9900.0,98.4248,98.5956,98.317,98.3619,9900.0
2015-05-15 09:55:00,109.4,109.59,109.31,109.59,3400.0,98.317,98.4878,98.2361,98.4878,3400.0
2015-05-15 10:00:00,109.48,109.51,109.26,109.42,15500.0,98.3889,98.4159,98.1912,98.335,15500.0
2015-05-15 10:05:00,109.36,109.6,109.36,109.6,2200.0,98.2811,98.4967,98.2811,98.4967,2200.0
2015-05-15 10:10:00,109.52,109.53,109.32,109.36,6000.0,98.4248,98.4338,98.2451,98.2811,6000.0
2015-05-15 10:15:00,109.45,109.47,109.28,109.28,3500.0,98.3619,98.3799,98.2092,98.2092,3500.0
2015-05-15 10:20:00,109.28,109.32,109.21,109.26,3600.0,98.2092,98.2451,98.1462,98.1912,3600.0
2015-05-15 10:25:00,109.26,109.32,109.23,109.3,3400.0,98.1912,98.2451,98.1642,98.2271,3400.0
2015-05-15 10:30:00,109.32,109.38,109.22,109.32,171500.0,98.2451,98.299,98.1552,98.2451,171500.0
2015-05-15 10:35:00,109.32,109.33,109.12,109.22,79100.0,98.2451,98.2541,98.0654,98.1552,79100.0
2015-05-15 10:40:00,109.2,109.26,109.09,109.12,8100.0,98.1373,98.1912,98.0384,98.0654,8100.0
2015-05-15 10:45:00,109.14,109.21,109.09,109.1,12000.0,98.0833,98.1462,98.0384,98.0474,12000.0
2015-05-15 10:50:00,109.16,109.29,109.07,109.24,5600.0,98.1013,98.2181,98.0204,98.1732,5600.0
2015-05-15 10:55:00,109.26,109.26,109.1,109.17,3400.0,98.1912,98.1912,98.0474,98.1103,3400.0
2015-05-15 11:00:00,109.16,109.18,109.12,109.17,4100.0,98.1013,98.1193,98.0654,98.1103,4100.0
2015-05-15 11:05:00,109.18,109.26,109.18,109.26,1500.0,98.1193,98.1912,98.1193,98.1912,1500.0
2015-05-15 11:10:00,109.23,109.25,109.12,109.14,6900.0,98.1642,98.1822,98.0654,98.0833,6900.0
2015-05-15 11:15:00,109.16,109.23,109.06,109.12,5600.0,98.1013,98.1642,98.0114,98.0654,5600.0
2015-05-15 11:20:00,109.15,109.17,109.12,109.17,2000.0,98.0923,98.1103,98.0654,98.1103,2000.0
2015-05-15 11:25:00,109.17,109.18,109.11,109.12,3800.0,98.1103,98.1193,98.0564,98.0654,3800.0
2015-05-15 11:30:00,109.11,109.2,109.08,109.09,6100.0,98.0564,98.1373,98.0294,98.0384,6100.0
2015-05-15 11:35:00,109.1,109.18,109.1,109.18,4400.0,98.0474,98.1193,98.0474,98.1193,4400.0
2015-05-15 11:40:00,109.16,109.21,109.14,109.21,3700.0,98.1013,98.1462,98.0833,98.1462,3700.0
2015-05-15 11:45:00,109.21,109.21,109.14,109.15,5300.0,98.1462,98.1462,98.0833,98.0923,5300.0
2015-05-15 11:50:00,109.13,109.16,109.07,109.16,6000.0,98.0744,98.1013,98.0204,98.1013,6000.0
2015-05-15 11:55:00,109.17,109.17,109.07,109.11,4200.0,98.1103,98.1103,98.0204,98.0564,4200.0
2015-05-15 12:00:00,109.12,109.2,109.12,109.16,7500.0,98.0654,98.1373,98.0654,98.1013,7500.0
2015-05-15 12:05:00,109.17,109.17,109.13,109.14,3700.0,98.1103,98.1103,98.0744,98.0833,3700.0
2015-05-15 12:10:00,109.16,109.21,109.15,109.16,6700.0,98.1013,98.1462,98.0923,98.1013,6700.0
2015-05-15 12:15:00,109.15,109.21,109.15,109.15,7300.0,98.0923,98.1462,98.0923,98.0923,7300.0
2015-05-15 12:20:00,109.14,109.22,109.13,109.19,10200.0,98.0833,98.1552,98.0744,98.1283,10200.0
2015-05-15 12:25:00,109.19,109.22,109.15,109.18,23900.0,98.1283,98.1552,98.0923,98.1193,23900.0
2015-05-15 12:30:00,109.17,109.23,109.17,109.22,3000.0,98.1103,98.1642,98.1103,98.1552,3000.0
2015-05-15 12:35:00,109.21,109.21,109.18,109.19,3400.0,98.1462,98.1462,98.1193,98.1283,3400.0
2015-05-15 12:40:00,109.19,109.26,109.18,109.26,7400.0,98.1283,98.1912,98.1193,98.1912,7400.0
2015-05-15 12:45:00,109.26,109.26,109.21,109.22,2000.0,98.1912,98.1912,98.1462,98.1552,2000.0
2015-05-15 12:50:00,109.21,109.22,109.16,109.19,5400.0,98.1462,98.1552,98.1013,98.1283,5400.0
2015-05-15 12:55:00,109.19,109.21,109.16,109.18,8500.0,98.1283,98.1462,98.1013,98.1193,8500.0
2015-05-15 13:00:00,109.19,109.22,109.17,109.18,6900.0,98.1283,98.1552,98.1103,98.1193,6900.0
2015-05-15 13:05:00,109.17,109.23,109.16,109.23,4800.0,98.1103,98.1642,98.1013,98.1642,4800.0
2015-05-15 13:10:00,109.24,109.27,109.17,109.23,76800.0,98.1732,98.2002,98.1103,98.1642,76800.0
2015-05-15 13:15:00,109.22,109.29,109.18,109.25,7800.0,98.1552,98.2181,98.1193,98.1822,7800.0
2015-05-15 13:20:00,109.22,109.36,109.2,109.3,16900.0,98.1552,98.2811,98.1373,98.2271,16900.0
2015-05-15 13:25:00,109.27,109.36,109.27,109.33,15500.0,98.2002,98.2811,98.2002,98.2541,15500.0
2015-05-15 13:30:00,109.31,109.34,109.27,109.28,10100.0,98.2361,98.2631,98.2002,98.2092,10100.0
2015-05-15 13:35:00,109.28,109.38,109.25,109.36,19600.0,98.2092,98.299,98.1822,98.2811,19600.0
2015-05-15 13:40:00,109.35,109.41,109.34,109.4,6100.0,98.2721,98.326,98.2631,98.317,6100.0
2015-05-15 13:45:00,109.39,109.46,109.39,109.44,9900.0,98.308,98.3709,98.308,98.3529,9900.0
2015-05-15 13:50:00,109.45,109.52,109.45,109.51,5900.0,98.3619,98.4248,98.3619,98.4159,5900.0
2015-05-15 13:55:00,109.5,109.52,109.48,109.5,4800.0,98.4069,98.4248,98.3889,98.4069,4800.0
2015-05-15 14:00:00,109.5,109.57,109.5,109.56,9300.0,98.4069,98.4698,98.4069,98.4608,9300.0
2015-05-15 14:05:00,109.55,109.56,109.48,109.52,7700.0,98.4518,98.4608,98.3889,98.4248,7700.0
2015-05-15 14:10:00,109.54,109.62,109.54,109.62,7200.0,98.4428,98.5147,98.4428,98.5147,7200.0
2015-05-15 14:15:00,109.61,109.64,109.59,109.63,5000.0,98.5057,98.5327,98.4878,98.5237,5000.0
2015-05-15 14:20:00,109.65,109.69,109.64,109.65,5400.0,98.5417,98.5776,98.5327,98.5417,5400.0
2015-05-15 14:25:00,109.63,109.72,109.62,109.72,5700.0,98.5237,98.6046,98.5147,98.6046,5700.0
2015-05-15 14:30:00,109.71,109.77,109.7,109.76,11600.0,98.5956,98.6495,98.5866,98.6405,11600.0
2015-05-15 14:35:00,109.79,109.88,109.78,109.86,11400.0,98.6675,98.7484,98.6585,98.7304,11400.0
2015-05-15 14:40:00,109.87,109.93,109.86,109.89,10700.0,98.7394,98.7933,98.7304,98.7574,10700.0
2015-05-15 14:45:00,109.9,109.96,109.9,109.95,5600.0,98.7663,98.8203,98.7663,98.8113,5600.0
2015-05-15 14:50:00,109.95,109.96,109.9,109.9,6900.0,98.8113,98.8203,98.7663,98.7663,6900.0
2015-05-15 14:55:00,109.9,110.05,109.88,110.03,13000.0,98.7663,98.9012,98.7484,98.8832,13000.0
2015-05-15 15:00:00,110.02,110.02,109.96,109.98,19000.0,98.8742,98.8742,98.8203,98.8382,19000.0
2015-05-15 15:05:00,109.99,110.0,109.95,110.0,10300.0,98.8472,98.8562,98.8113,98.8562,10300.0
2015-05-15 15:10:00,110.0,110.0,109.93,109.95,12500.0,98.8562,98.8562,98.7933,98.8113,12500.0
2015-05-15 15:15:00,109.95,110.0,109.94,109.97,14900.0,98.8113,98.8562,98.8023,98.8293,14900.0
2015-05-15 15:20:00,109.97,109.97,109.93,109.95,9800.0,98.8293,98.8293,98.7933,98.8113,9800.0
2015-05-15 15:25:00,109.95,110.0,109.94,110.0,13800.0,98.8113,98.8562,98.8023,98.8562,13800.0
2015-05-15 15:30:00,110.01,110.05,109.99,110.0,13100.0,98.8652,98.9012,98.8472,98.8562,13100.0
2015-05-15 15:35:00,110.01,110.05,109.99,110.04,15500.0,98.8652,98.9012,98.8472,98.8922,15500.0
2015-05-15 15:40:00,110.04,110.04,109.95,109.97,7500.0,98.8922,98.8922,98.8113,98.8293,7500.0
2015-05-15 15:45:00,109.98,110.02,109.96,109.97,14700.0,98.8382,98.8742,98.8203,98.8293,14700.0
2015-05-15 15:50:00,109.97,109.97,109.93,109.95,20600.0,98.8293,98.8293,98.7933,98.8113,20600.0
2015-05-15 15:55:00,109.95,110.0,109.9,109.98,51400.0,98.8113,98.8562,98.7663,98.8382,51400.0
2015-05-18 09:30:00,109.5,110.22,109.5,110.08,10100.0,98.7126,99.3616,98.7126,99.2354,10100.0
2015-05-18 09:35:00,110.14,110.14,109.59,109.65,10700.0,99.2895,99.2895,98.7937,98.8478,10700.0
2015-05-18 09:40:00,109.56,109.63,109.35,109.41,30400.0,98.7667,98.8298,98.5773,98.6314,30400.0
2015-05-18 09:45:00,109.4,109.72,109.37,109.69,14100.0,98.6224,98.9109,98.5954,98.8838,14100.0
2015-05-18 09:50:00,109.7,109.95,109.59,109.84,10800.0,98.8929,99.1182,98.7937,99.0191,10800.0
2015-05-18 09:55:00,109.85,109.9,109.81,109.88,3500.0,99.0281,99.0732,98.992,99.0551,3500.0
2015-05-18 10:00:00,109.91,109.91,109.62,109.62,11300.0,99.0822,99.0822,98.8207,98.8207,11300.0
2015-05-18 10:05:00,109.64,109.67,109.54,109.54,8000.0,98.8388,98.8658,98.7486,98.7486,8000.0
2015-05-18 10:10:00,109.56,109.6,109.5,109.54,6400.0,98.7667,98.8027,98.7126,98.7486,6400.0
2015-05-18 10:15:00,109.53,109.53,109.45,109.5,3000.0,98.7396,98.7396,98.6675,98.7126,3000.0
2015-05-18 10:20:00,109.47,109.56,109.44,109.5,4700.0,98.6855,98.7667,98.6585,98.7126,4700.0
2015-05-18 10:25:00,109.48,109.48,109.39,109.48,2300.0,98.6945,98.6945,98.6134,98.6945,2300.0
2015-05-18 10:30:00,109.5,109.56,109.39,109.51,12400.0,98.7126,98.7667,98.6134,98.7216,12400.0
2015-05-18 10:35:00,109.52,109.65,109.51,109.58,3900.0,98.7306,98.8478,98.7216,98.7847,3900.0
2015-05-18 10:40:00,109.57,109.63,109.44,109.44,9800.0,98.7757,98.8298,98.6585,98.6585,9800.0
2015-05-18 10:45:00,109.44,109.47,109.43,109.44,2900.0,98.6585,98.6855,98.6495,98.6585,2900.0
2015-05-18 10:50:00,109.44,109.47,109.42,109.45,1400.0,98.6585,98.6855,98.6404,98.6675,1400.0
2015-05-18 10:55:00,109.42,109.42,109.33,109.38,4400.0,98.6404,98.6404,98.5593,98.6044,4400.0
2015-05-18 11:00:00,109.4,109.45,109.38,109.45,900.0,98.6224,98.6675,98.6044,98.6675,900.0
2015-05-18 11:05:00,109.45,109.49,109.45,109.49,1400.0,98.6675,98.7036,98.6675,98.7036,1400.0
2015-05-18 11:10:00,109.52,109.62,109.52,109.57,5100.0,98.7306,98.8207,98.7306,98.7757,5100.0
2015-05-18 11:15:00,109.56,109.57,109.43,109.43,5200.0,98.7667,98.7757,98.6495,98.6495,5200.0
2015-05-18 11:20:00,109.45,109.46,109.38,109.38,6500.0,98.6675,98.6765,98.6044,98.6044,6500.0
2015-05-18 11:25:00,109.38,109.41,109.36,109.38,7500.0,98.6044,98.6314,98.5864,98.6044,7500.0
2015-05-18 11:30:00,109.39,109.5,109.39,109.44,5000.0,98.6134,98.7126,98.6134,98.6585,5000.0
2015-05-18 11:35:00,109.48,109.53,109.48,109.51,2000.0,98.6945,98.7396,98.6945,98.7216,2000.0
2015-05-18 11:40:00,109.53,109.53,109.46,109.49,5300.0,98.7396,98.7396,98.6765,98.7036,5300.0
2015-05-18 11:45:00,109.49,109.56,109.49,109.56,900.0,98.7036,98.7667,98.7036,98.7667,900.0
2015-05-18 11:50:00,109.56,109.57,109.5,109.52,4900.0,98.7667,98.7757,98.7126,98.7306,4900.0
2015-05-18 11:55:00,109.52,109.56,109.48,109.56,1600.0,98.7306,98.7667,98.6945,98.7667,1600.0
2015-05-18 12:00:00,109.56,109.62,109.54,109.6,2500.0,98.7667,98.8207,98.7486,98.8027,2500.0
2015-05-18 12:05:00,109.58,109.61,109.55,109.55,2100.0,98.7847,98.8117,98.7576,98.7576,2100.0
2015-05-18 12:10:00,109.57,109.58,109.52,109.53,2300.0,98.7757,98.7847,98.7306,98.7396,2300.0
2015-05-18 12:15:00,109.53,109.53,109.46,109.49,1500.0,98.7396,98.7396,98.6765,98.7036,1500.0
2015-05-18 12:20:00,109.47,109.51,109.47,109.5,2000.0,98.6855,98.7216,98.6855,98.7126,2000.0
2015-05-18 12:25:00,109.47,109.53,109.47,109.53,1600.0,98.6855,98.7396,98.6855,98.7396,1600.0
2015-05-18 12:30:00,109.53,109.56,109.48,109.51,3200.0,98.7396,98.7667,98.6945,98.7216,3200.0
2015-05-18 12:35:00,109.48,109.5,109.48,109.49,900.0,98.6945,98.7126,98.6945,98.7036,900.0
2015-05-18 12:40:00,109.5,109.59,109.5,109.58,3000.0,98.7126,98.7937,98.7126,98.7847,3000.0
2015-05-18 12:45:00,109.59,109.59,109.49,109.51,3300.0,98.7937,98.7937,98.7036,98.7216,3300.0
2015-05-18 12:50:00,109.51,109.56,109.51,109.53,2200.0,98.7216,98.7667,98.7216,98.7396,2200.0
2015-05-18 12:55:00,109.54,109.64,109.54,109.62,4600.0,98.7486,98.8388,98.7486,98.8207,4600.0
2015-05-18 13:00:00,109.6,109.66,109.6,109.65,20300.0,98.8027,98.8568,98.8027,98.8478,20300.0
2015-05-18 13:05:00,109.65,109.65,109.56,109.62,3400.0,98.8478,98.8478,98.7667,98.8207,3400.0
2015-05-18 13:10:00,109.63,109.63,109.6,109.63,2700.0,98.8298,98.8298,98.8027,98.8298,2700.0
2015-05-18 13:15:00,109.62,109.66,109.61,109.63,4100.0,98.8207,98.8568,98.8117,98.8298,4100.0
2015-05-18 13:20:00,109.63,109.64,109.58,109.63,6000.0,98.8298,98.8388,98.7847,98.8298,6000.0
2015-05-18 13:25:00,109.65,109.65,109.56,109.6,3500.0,98.8478,98.8478,98.7667,98.8027,3500.0
2015-05-18 13:30:00,109.63,109.64,109.59,109.63,7000.0,98.8298,98.8388,98.7937,98.8298,7000.0
2015-05-18 13:35:00,109.61,109.61,109.58,109.6,1300.0,98.8117,98.8117,98.7847,98.8027,1300.0
2015-05-18 13:40:00,109.64,109.64,109.49,109.49,14900.0,98.8388,98.8388,98.7036,98.7036,14900.0
2015-05-18 13:45:00,109.52,109.55,109.49,109.55,1000.0,98.7306,98.7576,98.7036,98.7576,1000.0
2015-05-18 13:50:00,109.56,109.58,109.47,109.48,5600.0,98.7667,98.7847,98.6855,98.6945,5600.0
2015-05-18 13:55:00,109.49,109.51,109.33,109.45,21500.0,98.7036,98.7216,98.5593,98.6675,21500.0
2015-05-18 14:00:00,109.47,109.55,109.47,109.51,2200.0,98.6855,98.7576,98.6855,98.7216,2200.0
2015-05-18 14:05:00,109.52,109.59,109.52,109.57,2200.0,98.7306,98.7937,98.7306,98.7757,2200.0
2015-05-18 14:10:00,109.54,109.58,109.54,109.58,2000.0,98.7486,98.7847,98.7486,98.7847,2000.0
2015-05-18 14:15:00,109.59,109.62,109.58,109.58,3000.0,98.7937,98.8207,98.7847,98.7847,3000.0
2015-05-18 14:20:00,109.57,109.57,109.53,109.56,3100.0,98.7757,98.7757,98.7396,98.7667,3100.0
2015-05-18 14:25:00,109.56,109.59,109.52,109.52,3600.0,98.7667,98.7937,98.7306,98.7306,3600.0
2015-05-18 14:30:00,109.53,109.6,109.53,109.55,2700.0,98.7396,98.8027,98.7396,98.7576,2700.0
2015-05-18 14:35:00,109.55,109.59,109.45,109.47,10100.0,98.7576,98.7937,98.6675,98.6855,10100.0
2015-05-18 14:40:00,109.46,109.5,109.44,109.47,2300.0,98.6765,98.7126,98.6585,98.6855,2300.0
2015-05-18 14:45:00,109.47,109.48,109.44,109.47,3200.0,98.6855,98.6945,98.6585,98.6855,3200.0
2015-05-18 14:50:00,109.46,109.49,109.46,109.47,2500.0,98.6765,98.7036,98.6765,98.6855,2500.0
2015-05-18 14:55:00,109.47,109.5,109.45,109.47,6800.0,98.6855,98.7126,98.6675,98.6855,6800.0
2015-05-18 15:00:00,109.47,109.5,109.46,109.47,10200.0,98.6855,98.7126,98.6765,98.6855,10200.0
2015-05-18 15:05:00,109.5,109.5,109.43,109.47,6800.0,98.7126,98.7126,98.6495,98.6855,6800.0
2015-05-18 15:10:00,109.47,109.5,109.45,109.46,8000.0,98.6855,98.7126,98.6675,98.6765,8000.0
2015-05-18 15:15:00,109.47,109.52,109.46,109.48,10300.0,98.6855,98.7306,98.6765,98.6945,10300.0
2015-05-18 15:20:00,109.48,109.52,109.43,109.49,13400.0,98.6945,98.7306,98.6495,98.7036,13400.0
2015-05-18 15:25:00,109.52,109.52,109.47,109.48,9500.0,98.7306,98.7306,98.6855,98.6945,9500.0
2015-05-18 15:30:00,109.48,109.51,109.43,109.5,15900.0,98.6945,98.7216,98.6495,98.7126,15900.0
2015-05-18 15:35:00,109.48,109.52,109.46,109.5,16400.0,98.6945,98.7306,98.6765,98.7126,16400.0
2015-05-18 15:40:00,109.5,109.52,109.46,109.48,14100.0,98.7126,98.7306,98.6765,98.6945,14100.0
2015-05-18 15:45:00,109.49,109.54,109.44,109.46,22800.0,98.7036,98.7486,98.6585,98.6765,22800.0
2015-05-18 15:50:00,109.46,109.47,109.41,109.41,13200.0,98.6765,98.6855,98.6314,98.6314,13200.0
2015-05-18 15:55:00,109.43,109.48,109.41,109.42,22300.0,98.6495,98.6945,98.6314,98.6404,22300.0
2015-05-19 09:30:00,109.68,110.08,109.63,110.03,19600.0,98.8748,99.2354,98.8298,99.1904,19600.0
2015-05-19 09:35:00,110.22,110.22,109.77,109.9,7800.0,99.3616,99.3616,98.956,99.0732,7800.0
2015-05-19 09:40:00,109.82,110.14,109.71,109.93,8900.0,99.001,99.2895,98.9019,99.1002,8900.0
2015-05-19 09:45:00,109.84,109.99,109.73,109.83,18400.0,99.0191,99.1543,98.9199,99.0101,18400.0
2015-05-19 09:50:00,109.83,109.96,109.8,109.95,9100.0,99.0101,99.1272,98.983,99.1182,9100.0
2015-05-19 09:55:00,109.95,110.1,109.9,110.06,2400.0,99.1182,99.2535,99.0732,99.2174,2400.0
2015-05-19 10:00:00,110.1,110.18,110.02,110.03,8700.0,99.2535,99.3256,99.1813,99.1904,8700.0
2015-05-19 10:05:00,110.04,110.04,109.91,109.96,5300.0,99.1994,99.1994,99.0822,99.1272,5300.0
2015-05-19 10:10:00,109.97,110.14,109.93,110.14,6300.0,99.1363,99.2895,99.1002,99.2895,6300.0
2015-05-19 10:15:00,110.12,110.14,109.93,110.04,23300.0,99.2715,99.2895,99.1002,99.1994,23300.0
2015-05-19 10:20:00,110.09,110.1,110.06,110.06,1900.0,99.2444,99.2535,99.2174,99.2174,1900.0
2015-05-19 10:25:00,110.04,110.09,110.02,110.06,4600.0,99.1994,99.2444,99.1813,99.2174,4600.0
2015-05-19 10:30:00,110.07,110.09,110.0,110.04,6100.0,99.2264,99.2444,99.1633,99.1994,6100.0
2015-05-19 10:35:00,110.04,110.09,110.01,110.07,6700.0,99.1994,99.2444,99.1723,99.2264,6700.0
2015-05-19 10:40:00,110.05,110.09,110.03,110.08,1300.0,99.2084,99.2444,99.1904,99.2354,1300.0
2015-05-19 10:45:00,110.08,110.08,109.99,110.01,6300.0,99.2354,99.2354,99.1543,99.1723,6300.0
2015-05-19 10:50:00,109.99,109.99,109.87,109.89,4400.0,99.1543,99.1543,99.0461,99.0641,4400.0
2015-05-19 10:55:00,109.87,109.89,109.81,109.83,3500.0,99.0461,99.0641,98.992,99.0101,3500.0
2015-05-19 11:00:00,109.84,109.89,109.82,109.83,4900.0,99.0191,99.0641,99.001,99.0101,4900.0
2015-05-19 11:05:00,109.81,109.83,109.78,109.78,5300.0,98.992,99.0101,98.965,98.965,5300.0
2015-05-19 11:10:00,109.79,109.85,109.77,109.78,11400.0,98.974,99.0281,98.956,98.965,11400.0
2015-05-19 11:15:00,109.78,109.9,109.78,109.9,5200.0,98.965,99.0732,98.965,99.0732,5200.0
2015-05-19 11:20:00,109.91,109.91,109.85,109.86,3000.0,99.0822,99.0822,99.0281,99.0371,3000.0
2015-05-19 11:25:00,109.85,110.01,109.85,109.95,5000.0,99.0281,99.1723,99.0281,99.1182,5000.0
2015-05-19 11:30:00,109.94,109.94,109.89,109.94,2400.0,99.1092,99.1092,99.0641,99.1092,2400.0
2015-05-19 11:35:00,109.93,109.97,109.93,109.97,1300.0,99.1002,99.1363,99.1002,99.1363,1300.0
2015-05-19 11:40:00,109.97,109.97,109.86,109.93,4700.0,99.1363,99.1363,99.0371,99.1002,4700.0
2015-05-19 11:45:00,109.9,109.91,109.84,109.87,2200.0,99.0732,99.0822,99.0191,99.0461,2200.0
2015-05-19 11:50:00,109.87,109.96,109.87,109.87,2900.0,99.0461,99.1272,99.0461,99.0461,2900.0
2015-05-19 11:55:00,109.88,110.02,109.87,110.0,5400.0,99.0551,99.1813,99.0461,99.1633,5400.0
2015-05-19 12:00:00,110.01,110.08,110.01,110.08,1200.0,99.1723,99.2354,99.1723,99.2354,1200.0
2015-05-19 12:05:00,110.08,110.09,110.06,110.07,4300.0,99.2354,99.2444,99.2174,99.2264,4300.0
2015-05-19 12:10:00,110.08,110.09,110.04,110.09,4300.0,99.2354,99.2444,99.1994,99.2444,4300.0
2015-05-19 12:15:00,110.08,110.09,110.03,110.05,4000.0,99.2354,99.2444,99.1904,99.2084,4000.0
2015-05-19 12:20:00,110.06,110.1,110.02,110.06,4900.0,99.2174,99.2535,99.1813,99.2174,4900.0
2015-05-19 12:25:00,110.06,110.09,110.05,110.08,6000.0,99.2174,99.2444,99.2084,99.2354,6000.0
2015-05-19 12:30:00,110.06,110.09,110.05,110.07,3000.0,99.2174,99.2444,99.2084,99.2264,3000.0
2015-05-19 12:35:00,110.09,110.13,110.09,110.13,800.0,99.2444,99.2805,99.2444,99.2805,800.0
2015-05-19 12:40:00,110.11,110.18,110.1,110.18,3700.0,99.2625,99.3256,99.2535,99.3256,3700.0
2015-05-19 12:45:00,110.18,110.26,110.18,110.26,4400.0,99.3256,99.3977,99.3256,99.3977,4400.0
2015-05-19 12:50:00,110.25,110.25,110.23,110.25,1200.0,99.3887,99.3887,99.3706,99.3887,1200.0
2015-05-19 12:55:00,110.23,110.28,110.21,110.28,3400.0,99.3706,99.4157,99.3526,99.4157,3400.0
2015-05-19 13:00:00,110.27,110.27,110.25,110.27,3900.0,99.4067,99.4067,99.3887,99.4067,3900.0
2015-05-19 13:05:00,110.28,110.3,110.28,110.29,2400.0,99.4157,99.4338,99.4157,99.4247,2400.0
2015-05-19 13:10:00,110.29,110.35,110.28,110.33,7600.0,99.4247,99.4788,99.4157,99.4608,7600.0
2015-05-19 13:15:00,110.33,110.36,110.33,110.36,3500.0,99.4608,99.4878,99.4608,99.4878,3500.0
2015-05-19 13:20:00,110.34,110.35,110.31,110.31,3200.0,99.4698,99.4788,99.4428,99.4428,3200.0
2015-05-19 13:25:00,110.33,110.39,110.33,110.39,19600.0,99.4608,99.5149,99.4608,99.5149,19600.0
2015-05-19 13:30:00,110.4,110.4,110.37,110.4,2500.0,99.5239,99.5239,99.4969,99.5239,2500.0
2015-05-19 13:35:00,110.39,110.44,110.39,110.4,1800.0,99.5149,99.56,99.5149,99.5239,1800.0
2015-05-19 13:40:00,110.4,110.44,110.38,110.44,2200.0,99.5239,99.56,99.5059,99.56,2200.0
2015-05-19 13:45:00,110.41,110.46,110.38,110.38,2500.0,99.5329,99.578,99.5059,99.5059,2500.0
2015-05-19 13:50:00,110.38,110.38,110.33,110.35,2600.0,99.5059,99.5059,99.4608,99.4788,2600.0
2015-05-19 13:55:00,110.32,110.35,110.3,110.35,3100.0,99.4518,99.4788,99.4338,99.4788,3100.0
2015-05-19 14:00:00,110.36,110.42,110.35,110.39,3100.0,99.4878,99.5419,99.4788,99.5149,3100.0
2015-05-19 14:05:00,110.39,110.39,110.33,110.33,3000.0,99.5149,99.5149,99.4608,99.4608,3000.0
2015-05-19 14:10:00,110.34,110.34,110.29,110.31,1500.0,99.4698,99.4698,99.4247,99.4428,1500.0
2015-05-19 14:15:00,110.3,110.35,110.29,110.32,4500.0,99.4338,99.4788,99.4247,99.4518,4500.0
2015-05-19 14:20:00,110.32,110.44,110.32,110.44,5000.0,99.4518,99.56,99.4518,99.56,5000.0
2015-05-19 14:25:00,110.46,110.51,110.45,110.5,10200.0,99.578,99.6231,99.569,99.6141,10200.0
2015-05-19 14:30:00,110.49,110.5,110.4,110.41,5600.0,99.605,99.6141,99.5239,99.5329,5600.0
2015-05-19 14:35:00,110.38,110.38,110.27,110.31,7200.0,99.5059,99.5059,99.4067,99.4428,7200.0
2015-05-19 14:40:00,110.27,110.37,110.27,110.33,3800.0,99.4067,99.4969,99.4067,99.4608,3800.0
2015-05-19 14:45:00,110.34,110.35,110.24,110.25,4200.0,99.4698,99.4788,99.3797,99.3887,4200.0
2015-05-19 14:50:00,110.25,110.27,110.21,110.25,4900.0,99.3887,99.4067,99.3526,99.3887,4900.0
2015-05-19 14:55:00,110.22,110.28,110.22,110.25,4300.0,99.3616,99.4157,99.3616,99.3887,4300.0
2015-05-19 15:00:00,110.26,110.27,110.21,110.22,6400.0,99.3977,99.4067,99.3526,99.3616,6400.0
2015-05-19 15:05:00,110.21,110.21,110.07,110.16,6700.0,99.3526,99.3526,99.2264,99.3075,6700.0
2015-05-19 15:10:00,110.11,110.11,109.95,109.97,9200.0,99.2625,99.2625,99.1182,99.1363,9200.0
2015-05-19 15:15:00,109.97,110.07,109.95,110.03,8700.0,99.1363,99.2264,99.1182,99.1904,8700.0
2015-05-19 15:20:00,109.99,110.06,109.99,110.02,4900.0,99.1543,99.2174,99.1543,99.1813,4900.0
2015-05-19 15:25:00,110.0,110.05,109.99,110.01,11600.0,99.1633,99.2084,99.1543,99.1723,11600.0
2015-05-19 15:30:00,110.02,110.06,110.0,110.06,11700.0,99.1813,99.2174,99.1633,99.2174,11700.0
2015-05-19 15:35:00,110.06,110.06,109.98,110.01,14400.0,99.2174,99.2174,99.1453,99.1723,14400.0
2015-05-19 15:40:00,109.98,110.03,109.98,109.99,25700.0,99.1453,99.1904,99.1453,99.1543,25700.0
2015-05-19 15:45:00,110.03,110.05,109.96,110.01,32400.0,99.1904,99.2084,99.1272,99.1723,32400.0
2015-05-19 15:50:00,110.01,110.08,109.98,110.06,14000.0,99.1723,99.2354,99.1453,99.2174,14000.0
2015-05-19 15:55:00,110.07,110.13,110.04,110.1,35800.0,99.2264,99.2805,99.1994,99.2535,35800.0
2015-05-20 09:30:00,109.72,109.83,109.45,109.77,31400.0,98.9109,99.0101,98.6675,98.956,31400.0
2015-05-20 09:35:00,109.71,110.0,109.71,110.0,12100.0,98.9019,99.1633,98.9019,99.1633,12100.0
2015-05-20 09:40:00,110.0,110.07,109.92,110.06,9000.0,99.1633,99.2264,99.0912,99.2174,9000.0
2015-05-20 09:45:00,110.01,110.26,110.01,110.26,4200.0,99.1723,99.3977,99.1723,99.3977,4200.0
2015-05-20 09:50:00,110.26,110.32,110.21,110.29,8000.0,99.3977,99.4518,99.3526,99.4247,8000.0
2015-05-20 09:55:00,110.24,110.35,110.13,110.13,2500.0,99.3797,99.4788,99.2805,99.2805,2500.0
2015-05-20 10:00:00,110.13,110.32,110.13,110.3,11100.0,99.2805,99.4518,99.2805,99.4338,11100.0
2015-05-20 10:05:00,110.27,110.34,110.27,110.32,5500.0,99.4067,99.4698,99.4067,99.4518,5500.0
2015-05-20 10:10:00,110.31,110.33,110.16,110.17,4100.0,99.4428,99.4608,99.3075,99.3166,4100.0
2015-05-20 10:15:00,110.16,110.28,110.12,110.25,7400.0,99.3075,99.4157,99.2715,99.3887,7400.0
2015-05-20 10:20:00,110.26,110.31,110.18,110.28,5300.0,99.3977,99.4428,99.3256,99.4157,5300.0
2015-05-20 10:25:00,110.34,110.35,110.19,110.19,4400.0,99.4698,99.4788,99.3346,99.3346,4400.0
2015-05-20 10:30:00,110.19,110.31,110.19,110.31,3900.0,99.3346,99.4428,99.3346,99.4428,3900.0
2015-05-20 10:35:00,110.3,110.39,110.29,110.36,3300.0,99.4338,99.5149,99.4247,99.4878,3300.0
2015-05-20 10:40:00,110.36,110.36,110.24,110.25,11500.0,99.4878,99.4878,99.3797,99.3887,11500.0
2015-05-20 10:45:00,110.29,110.29,110.14,110.14,3500.0,99.4247,99.4247,99.2895,99.2895,3500.0
2015-05-20 10:50:00,110.17,110.2,110.13,110.18,4100.0,99.3166,99.3436,99.2805,99.3256,4100.0
2015-05-20 10:55:00,110.18,110.22,110.15,110.16,2900.0,99.3256,99.3616,99.2985,99.3075,2900.0
2015-05-20 11:00:00,110.16,110.18,110.05,110.05,3500.0,99.3075,99.3256,99.2084,99.2084,3500.0
2015-05-20 11:05:00,110.06,110.15,110.05,110.15,2800.0,99.2174,99.2985,99.2084,99.2985,2800.0
2015-05-20 11:10:00,110.16,110.21,110.12,110.12,6000.0,99.3075,99.3526,99.2715,99.2715,6000.0
2015-05-20 11:15:00,110.12,110.15,110.07,110.09,2700.0,99.2715,99.2985,99.2264,99.2444,2700.0
2015-05-20 11:20:00,110.09,110.16,110.08,110.08,4200.0,99.2444,99.3075,99.2354,99.2354,4200.0
2015-05-20 11:25:00,110.08,110.08,110.0,110.02,5500.0,99.2354,99.2354,99.1633,99.1813,5500.0
2015-05-20 11:30:00,110.01,110.06,110.01,110.01,2900.0,99.1723,99.2174,99.1723,99.1723,2900.0
2015-05-20 11:35:00,109.93,109.98,109.84,109.86,4400.0,99.1002,99.1453,99.0191,99.0371,4400.0
2015-05-20 11:40:00,109.89,109.92,109.86,109.86,2600.0,99.0641,99.0912,99.0371,99.0371,2600.0
2015-05-20 11:45:00,109.85,109.86,109.74,109.74,2300.0,99.0281,99.0371,98.9289,98.9289,2300.0
2015-05-20 11:50:00,109.74,109.78,109.71,109.74,4500.0,98.9289,98.965,98.9019,98.9289,4500.0
2015-05-20 11:55:00,109.78,109.84,109.78,109.83,2900.0,98.965,99.0191,98.965,99.0101,2900.0
2015-05-20 12:00:00,109.81,109.84,109.78,109.82,4800.0,98.992,99.0191,98.965,99.001,4800.0
2015-05-20 12:05:00,109.82,109.86,109.81,109.83,2600.0,99.001,99.0371,98.992,99.0101,2600.0
2015-05-20 12:10:00,109.82,109.82,109.77,109.77,1900.0,99.001,99.001,98.956,98.956,1900.0
2015-05-20 12:15:00,109.79,109.79,109.74,109.76,3700.0,98.974,98.974,98.9289,98.947,3700.0
2015-05-20 12:20:00,109.77,109.83,109.77,109.79,2900.0,98.956,99.0101,98.956,98.974,2900.0
2015-05-20 12:25:00,109.79,109.86,109.78,109.83,3800.0,98.974,99.0371,98.965,99.0101,3800.0
2015-05-20 12:30:00,109.82,109.85,109.75,109.76,2600.0,99.001,99.0281,98.9379,98.947,2600.0
2015-05-20 12:35:00,109.74,109.81,109.73,109.81,2900.0,98.9289,98.992,98.9199,98.992,2900.0
2015-05-20 12:40:00,109.78,109.81,109.76,109.8,3300.0,98.965,98.992,98.947,98.983,3300.0
2015-05-20 12:45:00,109.82,109.82,109.74,109.78,3700.0,99.001,99.001,98.9289,98.965,3700.0
2015-05-20 12:50:00,109.77,109.81,109.77,109.81,2500.0,98.956,98.992,98.956,98.992,2500.0
2015-05-20 12:55:00,109.81,109.83,109.79,109.83,2800.0,98.992,99.0101,98.974,99.0101,2800.0
2015-05-20 13:00:00,109.84,109.84,109.76,109.79,1900.0,99.0191,99.0191,98.947,98.974,1900.0
2015-05-20 13:05:00,109.79,109.8,109.74,109.76,3400.0,98.974,98.983,98.9289,98.947,3400.0
2015-05-20 13:10:00,109.73,109.74,109.7,109.7,3700.0,98.9199,98.9289,98.8929,98.8929,3700.0
2015-05-20 13:15:00,109.73,109.73,109.7,109.7,2200.0,98.9199,98.9199,98.8929,98.8929,2200.0
2015-05-20 13:20:00,109.7,109.72,109.69,109.7,3500.0,98.8929,98.9109,98.8838,98.8929,3500.0
2015-05-20 13:25:00,109.71,109.71,109.66,109.66,2000.0,98.9019,98.9019,98.8568,98.8568,2000.0
2015-05-20 13:30:00,109.67,109.67,109.6,109.6,4500.0,98.8658,98.8658,98.8027,98.8027,4500.0
2015-05-20 13:35:00,109.58,109.58,109.47,109.47,3100.0,98.7847,98.7847,98.6855,98.6855,3100.0
2015-05-20 13:40:00,109.45,109.5,109.45,109.48,3100.0,98.6675,98.7126,98.6675,98.6945,3100.0
2015-05-20 13:45:00,109.47,109.51,109.46,109.51,2600.0,98.6855,98.7216,98.6765,98.7216,2600.0
2015-05-20 13:50:00,109.49,109.5,109.47,109.49,4500.0,98.7036,98.7126,98.6855,98.7036,4500.0
2015-05-20 13:55:00,109.48,109.51,109.48,109.49,13600.0,98.6945,98.7216,98.6945,98.7036,13600.0
2015-05-20 14:00:00,109.49,109.89,109.49,109.82,14100.0,98.7036,99.0641,98.7036,99.001,14100.0
2015-05-20 14:05:00,109.83,109.93,109.81,109.81,4900.0,99.0101,99.1002,98.992,98.992,4900.0
2015-05-20 14:10:00,109.81,109.93,109.8,109.93,6000.0,98.992,99.1002,98.983,99.1002,6000.0
2015-05-20 14:15:00,109.95,110.04,109.95,110.01,4000.0,99.1182,99.1994,99.1182,99.1723,4000.0
2015-05-20 14:20:00,110.03,110.15,110.0,110.15,11300.0,99.1904,99.2985,99.1633,99.2985,11300.0
2015-05-20 14:25:00,110.14,110.36,110.13,110.31,7000.0,99.2895,99.4878,99.2805,99.4428,7000.0
2015-05-20 14:30:00,110.33,110.38,110.26,110.26,8700.0,99.4608,99.5059,99.3977,99.3977,8700.0
2015-05-20 14:35:00,110.25,110.32,110.24,110.28,11900.0,99.3887,99.4518,99.3797,99.4157,11900.0
2015-05-20 14:40:00,110.29,110.33,110.24,110.3,12900.0,99.4247,99.4608,99.3797,99.4338,12900.0
2015-05-20 14:45:00,110.31,110.41,110.31,110.34,6400.0,99.4428,99.5329,99.4428,99.4698,6400.0
2015-05-20 14:50:00,110.31,110.33,110.28,110.3,7200.0,99.4428,99.4608,99.4157,99.4338,7200.0
2015-05-20 14:55:00,110.29,110.33,110.26,110.3,4600.0,99.4247,99.4608,99.3977,99.4338,4600.0
2015-05-20 15:00:00,110.29,110.33,110.25,110.29,8400.0,99.4247,99.4608,99.3887,99.4247,8400.0
2015-05-20 15:05:00,110.3,110.34,110.27,110.33,11400.0,99.4338,99.4698,99.4067,99.4608,11400.0
2015-05-20 15:10:00,110.33,110.37,110.32,110.34,16700.0,99.4608,99.4969,99.4518,99.4698,16700.0
2015-05-20 15:15:00,110.34,110.34,110.18,110.19,37300.0,99.4698,99.4698,99.3256,99.3346,37300.0
2015-05-20 15:20:00,110.18,110.25,110.11,110.2,15400.0,99.3256,99.3887,99.2625,99.3436,15400.0
2015-05-20 15:25:00,110.2,110.26,110.19,110.26,12700.0,99.3436,99.3977,99.3346,99.3977,12700.0
2015-05-20 15:30:00,110.25,110.32,110.23,110.3,16700.0,99.3887,99.4518,99.3706,99.4338,16700.0
2015-05-20 15:35:00,110.3,110.35,110.25,110.28,25200.0,99.4338,99.4788,99.3887,99.4157,25200.0
2015-05-20 15:40:00,110.27,110.34,110.27,110.32,25400.0,99.4067,99.4698,99.4067,99.4518,25400.0
2015-05-20 15:45:00,110.32,110.38,110.27,110.38,43100.0,99.4518,99.5059,99.4067,99.5059,43100.0
2015-05-20 15:50:00,110.37,110.38,110.31,110.33,26500.0,99.4969,99.5059,99.4428,99.4608,26500.0
2015-05-20 15:55:00,110.33,110.35,110.27,110.28,49500.0,99.4608,99.4788,99.4067,99.4157,49500.0
2015-05-21 09:30:00,109.94,110.11,109.18,109.22,23600.0,99.1092,99.2625,98.4241,98.4602,23600.0
2015-05-21 09:35:00,109.28,109.73,109.28,109.63,17800.0,98.5142,98.9199,98.5142,98.8298,17800.0
2015-05-21 09:40:00,109.75,109.91,109.75,109.78,4500.0,98.9379,99.0822,98.9379,98.965,4500.0
2015-05-21 09:45:00,109.8,109.94,109.72,109.77,11500.0,98.983,99.1092,98.9109,98.956,11500.0
2015-05-21 09:50:00,109.78,109.89,109.72,109.88,5200.0,98.965,99.0641,98.9109,99.0551,5200.0
2015-05-21 09:55:00,109.89,109.93,109.78,109.78,2700.0,99.0641,99.1002,98.965,98.965,2700.0
2015-05-21 10:00:00,109.77,109.78,109.42,109.46,16200.0,98.956,98.965,98.6404,98.6765,16200.0
2015-05-21 10:05:00,109.44,109.48,109.32,109.43,5900.0,98.6585,98.6945,98.5503,98.6495,5900.0
2015-05-21 10:10:00,109.44,109.68,109.41,109.62,20100.0,98.6585,98.8748,98.6314,98.8207,20100.0
2015-05-21 10:15:00,109.62,109.72,109.47,109.47,19800.0,98.8207,98.9109,98.6855,98.6855,19800.0
2015-05-21 10:20:00,109.46,109.46,109.37,109.37,1500.0,98.6765,98.6765,98.5954,98.5954,1500.0
2015-05-21 10:25:00,109.38,109.4,109.26,109.27,4400.0,98.6044,98.6224,98.4962,98.5052,4400.0
2015-05-21 10:30:00,109.3,109.3,109.24,109.24,4100.0,98.5323,98.5323,98.4782,98.4782,4100.0
2015-05-21 10:35:00,109.24,109.25,109.18,109.18,2000.0,98.4782,98.4872,98.4241,98.4241,2000.0
2015-05-21 10:40:00,109.2,109.23,109.2,109.22,3300.0,98.4421,98.4692,98.4421,98.4602,3300.0
2015-05-21 10:45:00,109.2,109.21,109.06,109.06,5300.0,98.4421,98.4511,98.3159,98.3159,5300.0
2015-05-21 10:50:00,109.08,109.14,108.99,109.02,6500.0,98.3339,98.388,98.2528,98.2799,6500.0
2015-05-21 10:55:00,108.99,109.02,108.84,108.93,6600.0,98.2528,98.2799,98.1176,98.1987,6600.0
2015-05-21 11:00:00,108.96,109.05,108.96,108.98,3700.0,98.2258,98.3069,98.2258,98.2438,3700.0
2015-05-21 11:05:00,108.98,109.22,108.97,109.19,5300.0,98.2438,98.4602,98.2348,98.4331,5300.0
2015-05-21 11:10:00,109.19,109.21,109.08,109.08,4100.0,98.4331,98.4511,98.3339,98.3339,4100.0
2015-05-21 11:15:00,109.1,109.24,109.1,109.19,3700.0,98.352,98.4782,98.352,98.4331,3700.0
2015-05-21 11:20:00,109.16,109.24,109.15,109.15,5900.0,98.4061,98.4782,98.397,98.397,5900.0
2015-05-21 11:25:00,109.16,109.19,109.14,109.17,3600.0,98.4061,98.4331,98.388,98.4151,3600.0
2015-05-21 11:30:00,109.2,109.22,109.11,109.11,8800.0,98.4421,98.4602,98.361,98.361,8800.0
2015-05-21 11:35:00,109.11,109.14,109.08,109.14,2400.0,98.361,98.388,98.3339,98.388,2400.0
2015-05-21 11:40:00,109.14,109.16,109.06,109.07,3600.0,98.388,98.4061,98.3159,98.3249,3600.0
2015-05-21 11:45:00,109.08,109.15,109.07,109.11,6400.0,98.3339,98.397,98.3249,98.361,6400.0
2015-05-21 11:50:00,109.11,109.26,109.1,109.23,7300.0,98.361,98.4962,98.352,98.4692,7300.0
2015-05-21 11:55:00,109.25,109.29,109.24,109.29,1100.0,98.4872,98.5233,98.4782,98.5233,1100.0
2015-05-21 12:00:00,109.28,109.29,109.22,109.26,6100.0,98.5142,98.5233,98.4602,98.4962,6100.0
2015-05-21 12:05:00,109.25,109.25,109.16,109.18,4400.0,98.4872,98.4872,98.4061,98.4241,4400.0
2015-05-21 12:10:00,109.18,109.27,109.18,109.21,3200.0,98.4241,98.5052,98.4241,98.4511,3200.0
2015-05-21 12:15:00,109.17,109.23,109.17,109.22,1400.0,98.4151,98.4692,98.4151,98.4602,1400.0
2015-05-21 12:20:00,109.23,109.24,109.22,109.23,1400.0,98.4692,98.4782,98.4602,98.4692,1400.0
2015-05-21 12:25:00,109.21,109.29,109.21,109.27,5200.0,98.4511,98.5233,98.4511,98.5052,5200.0
2015-05-21 12:30:00,109.27,109.3,109.23,109.28,3700.0,98.5052,98.5323,98.4692,98.5142,3700.0
2015-05-21 12:35:00,109.26,109.29,109.26,109.28,7200.0,98.4962,98.5233,98.4962,98.5142,7200.0
2015-05-21 12:40:00,109.27,109.29,109.26,109.27,2900.0,98.5052,98.5233,98.4962,98.5052,2900.0
2015-05-21 12:45:00,109.26,109.31,109.25,109.31,3500.0,98.4962,98.5413,98.4872,98.5413,3500.0
2015-05-21 12:50:00,109.3,109.55,109.3,109.42,17400.0,98.5323,98.7576,98.5323,98.6404,17400.0
2015-05-21 12:55:00,109.4,109.94,109.4,109.62,25700.0,98.6224,99.1092,98.6224,98.8207,25700.0
2015-05-21 13:00:00,109.65,109.77,109.64,109.75,5000.0,98.8478,98.956,98.8388,98.9379,5000.0
2015-05-21 13:05:00,109.8,109.8,109.75,109.75,3500.0,98.983,98.983,98.9379,98.9379,3500.0
2015-05-21 13:10:00,109.76,109.84,109.76,109.81,2400.0,98.947,99.0191,98.947,98.992,2400.0
2015-05-21 13:15:00,109.78,109.84,109.78,109.82,3100.0,98.965,99.0191,98.965,99.001,3100.0
2015-05-21 13:20:00,109.87,109.9,109.86,109.87,3100.0,99.0461,99.0732,99.0371,99.0461,3100.0
2015-05-21 13:25:00,109.87,109.87,109.83,109.87,2700.0,99.0461,99.0461,99.0101,99.0461,2700.0
2015-05-21 13:30:00,109.85,109.92,109.83,109.92,3300.0,99.0281,99.0912,99.0101,99.0912,3300.0
2015-05-21 13:35:00,109.91,109.94,109.85,109.86,3000.0,99.0822,99.1092,99.0281,99.0371,3000.0
2015-05-21 13:40:00,109.84,109.84,109.81,109.82,2400.0,99.0191,99.0191,98.992,99.001,2400.0
2015-05-21 13:45:00,109.82,109.82,109.8,109.82,1900.0,99.001,99.001,98.983,99.001,1900.0
2015-05-21 13:50:00,109.82,109.85,109.82,109.84,700.0,99.001,99.0281,99.001,99.0191,700.0
2015-05-21 13:55:00,109.84,109.85,109.8,109.8,5000.0,99.0191,99.0281,98.983,98.983,5000.0
2015-05-21 14:00:00,109.81,109.81,109.75,109.75,3800.0,98.992,98.992,98.9379,98.9379,3800.0
2015-05-21 14:05:00,109.75,109.75,109.68,109.68,3500.0,98.9379,98.9379,98.8748,98.8748,3500.0
2015-05-21 14:10:00,109.68,109.72,109.65,109.71,2500.0,98.8748,98.9109,98.8478,98.9019,2500.0
2015-05-21 14:15:00,109.7,109.75,109.7,109.75,2700.0,98.8929,98.9379,98.8929,98.9379,2700.0
2015-05-21 14:20:00,109.72,109.77,109.69,109.76,4400.0,98.9109,98.956,98.8838,98.947,4400.0
2015-05-21 14:25:00,109.77,109.79,109.74,109.79,2500.0,98.956,98.974,98.9289,98.974,2500.0
2015-05-21 14:30:00,109.83,109.85,109.81,109.83,1800.0,99.0101,99.0281,98.992,99.0101,1800.0
2015-05-21 14:35:00,109.83,109.93,109.83,109.86,3100.0,99.0101,99.1002,99.0101,99.0371,3100.0
2015-05-21 14:40:00,109.86,109.88,109.85,109.88,3000.0,99.0371,99.0551,99.0281,99.0551,3000.0
2015-05-21 14:45:00,109.91,109.95,109.88,109.95,2900.0,99.0822,99.1182,99.0551,99.1182,2900.0
2015-05-21 14:50:00,109.95,109.99,109.95,109.97,4200.0,99.1182,99.1543,99.1182,99.1363,4200.0
2015-05-21 14:55:00,109.93,109.95,109.93,109.94,3500.0,99.1002,99.1182,99.1002,99.1092,3500.0
2015-05-21 15:00:00,109.96,109.99,109.94,109.95,5500.0,99.1272,99.1543,99.1092,99.1182,5500.0
2015-05-21 15:05:00,109.95,110.0,109.94,109.99,4400.0,99.1182,99.1633,99.1092,99.1543,4400.0
2015-05-21 15:10:00,109.98,109.98,109.92,109.98,14700.0,99.1453,99.1453,99.0912,99.1453,14700.0
2015-05-21 15:15:00,109.97,110.01,109.94,109.95,26400.0,99.1363,99.1723,99.1092,99.1182,26400.0
2015-05-21 15:20:00,109.96,109.99,109.93,109.93,24400.0,99.1272,99.1543,99.1002,99.1002,24400.0
2015-05-21 15:25:00,109.93,110.02,109.93,110.02,8100.0,99.1002,99.1813,99.1002,99.1813,8100.0
2015-05-21 15:30:00,110.02,110.05,109.99,110.05,12900.0,99.1813,99.2084,99.1543,99.2084,12900.0
2015-05-21 15:35:00,110.06,110.17,110.01,110.13,10400.0,99.2174,99.3166,99.1723,99.2805,10400.0
2015-05-21 15:40:00,110.13,110.24,110.07,110.07,8000.0,99.2805,99.3797,99.2264,99.2264,8000.0
2015-05-21 15:45:00,110.11,110.14,109.97,109.98,17500.0,99.2625,99.2895,99.1363,99.1453,17500.0
2015-05-21 15:50:00,109.97,110.01,109.93,109.98,41300.0,99.1363,99.1723,99.1002,99.1453,41300.0
2015-05-21 15:55:00,109.98,109.98,109.84,109.9,37600.0,99.1453,99.1453,99.0191,99.0732,37600.0
2015-05-22 09:30:00,109.92,109.92,109.63,109.63,8500.0,99.0912,99.0912,98.8298,98.8298,8500.0
2015-05-22 09:35:00,109.55,109.64,109.45,109.64,9600.0,98.7576,98.8388,98.6675,98.8388,9600.0
2015-05-22 09:40:00,109.56,109.73,109.49,109.68,9300.0,98.7667,98.9199,98.7036,98.8748,9300.0
2015-05-22 09:45:00,109.68,110.05,109.6,109.97,20800.0,98.8748,99.2084,98.8027,99.1363,20800.0
2015-05-22 09:50:00,109.95,109.99,109.88,109.88,5300.0,99.1182,99.1543,99.0551,99.0551,5300.0
2015-05-22 09:55:00,109.91,109.99,109.87,109.88,5400.0,99.0822,99.1543,99.0461,99.0551,5400.0
2015-05-22 10:00:00,109.94,110.01,109.88,110.01,15000.0,99.1092,99.1723,99.0551,99.1723,15000.0
2015-05-22 10:05:00,110.0,110.06,109.98,110.02,5700.0,99.1633,99.2174,99.1453,99.1813,5700.0
2015-05-22 10:10:00,110.04,110.09,110.01,110.02,2800.0,99.1994,99.2444,99.1723,99.1813,2800.0
2015-05-22 10:15:00,110.04,110.06,110.0,110.0,4900.0,99.1994,99.2174,99.1633,99.1633,4900.0
2015-05-22 10:20:00,110.01,110.05,109.91,109.97,6400.0,99.1723,99.2084,99.0822,99.1363,6400.0
2015-05-22 10:25:00,109.99,110.01,109.95,109.96,4900.0,99.1543,99.1723,99.1182,99.1272,4900.0
2015-05-22 10:30:00,109.99,110.02,109.92,110.01,7200.0,99.1543,99.1813,99.0912,99.1723,7200.0
2015-05-22 10:35:00,110.01,110.03,109.99,110.0,2800.0,99.1723,99.1904,99.1543,99.1633,2800.0
2015-05-22 10:40:00,110.02,110.05,109.99,110.01,3600.0,99.1813,99.2084,99.1543,99.1723,3600.0
2015-05-22 10:45:00,110.03,110.06,109.96,109.97,4800.0,99.1904,99.2174,99.1272,99.1363,4800.0
2015-05-22 10:50:00,109.95,109.95,109.79,109.81,4500.0,99.1182,99.1182,98.974,98.992,4500.0
2015-05-22 10:55:00,109.8,109.81,109.75,109.8,3000.0,98.983,98.992,98.9379,98.983,3000.0
2015-05-22 11:00:00,109.82,109.96,109.81,109.84,12400.0,99.001,99.1272,98.992,99.0191,12400.0
2015-05-22 11:05:00,109.81,109.92,109.74,109.88,16500.0,98.992,99.0912,98.9289,99.0551,16500.0
2015-05-22 11:10:00,109.88,109.97,109.81,109.89,38500.0,99.0551,99.1363,98.992,99.0641,38500.0
2015-05-22 11:15:00,109.87,110.01,109.83,109.93,20900.0,99.0461,99.1723,99.0101,99.1002,20900.0
2015-05-22 11:20:00,109.88,110.01,109.84,109.99,8300.0,99.0551,99.1723,99.0191,99.1543,8300.0
2015-05-22 11:25:00,109.99,110.0,109.92,110.0,8200.0,99.1543,99.1633,99.0912,99.1633,8200.0
2015-05-22 11:30:00,109.97,109.99,109.93,109.96,3300.0,99.1363,99.1543,99.1002,99.1272,3300.0
2015-05-22 11:35:00,109.98,110.05,109.98,110.05,2200.0,99.1453,99.2084,99.1453,99.2084,2200.0
2015-05-22 11:40:00,110.07,110.1,110.01,110.01,2900.0,99.2264,99.2535,99.1723,99.1723,2900.0
2015-05-22 11:45:00,110.02,110.08,110.02,110.05,3600.0,99.1813,99.2354,99.1813,99.2084,3600.0
2015-05-22 11:50:00,110.05,110.14,110.05,110.11,2300.0,99.2084,99.2895,99.2084,99.2625,2300.0
2015-05-22 11:55:00,110.11,110.25,110.11,110.24,11900.0,99.2625,99.3887,99.2625,99.3797,11900.0
2015-05-22 12:00:00,110.25,110.27,110.19,110.19,3100.0,99.3887,99.4067,99.3346,99.3346,3100.0
2015-05-22 12:05:00,110.17,110.18,110.1,110.1,4100.0,99.3166,99.3256,99.2535,99.2535,4100.0
2015-05-22 12:10:00,110.07,110.07,109.93,109.93,15200.0,99.2264,99.2264,99.1002,99.1002,15200.0
2015-05-22 12:15:00,109.93,109.93,109.73,109.73,11300.0,99.1002,99.1002,98.9199,98.9199,11300.0
2015-05-22 12:20:00,109.75,109.75,109.69,109.74,4100.0,98.9379,98.9379,98.8838,98.9289,4100.0
2015-05-22 12:25:00,109.69,109.7,109.64,109.68,4100.0,98.8838,98.8929,98.8388,98.8748,4100.0
2015-05-22 12:30:00,109.69,109.71,109.67,109.71,8800.0,98.8838,98.9019,98.8658,98.9019,8800.0
2015-05-22 12:35:00,109.7,109.7,109.66,109.66,2300.0,98.8929,98.8929,98.8568,98.8568,2300.0
2015-05-22 12:40:00,109.68,109.98,109.67,109.9,25900.0,98.8748,99.1453,98.8658,99.0732,25900.0
2015-05-22 12:45:00,109.91,110.0,109.87,109.99,16700.0,99.0822,99.1633,99.0461,99.1543,16700.0
2015-05-22 12:50:00,109.98,109.99,109.94,109.97,1100.0,99.1453,99.1543,99.1092,99.1363,1100.0
2015-05-22 12:55:00,109.98,109.99,109.96,109.97,500.0,99.1453,99.1543,99.1272,99.1363,500.0
2015-05-22 13:00:00,109.96,110.15,109.91,110.14,3500.0,99.1272,99.2985,99.0822,99.2895,3500.0
2015-05-22 13:05:00,110.13,110.14,110.05,110.14,2900.0,99.2805,99.2895,99.2084,99.2895,2900.0
2015-05-22 13:10:00,110.15,110.15,110.08,110.09,1900.0,99.2985,99.2985,99.2354,99.2444,1900.0
2015-05-22 13:15:00,110.13,110.18,110.13,110.13,1900.0,99.2805,99.3256,99.2805,99.2805,1900.0
2015-05-22 13:20:00,110.1,110.21,110.1,110.19,2100.0,99.2535,99.3526,99.2535,99.3346,2100.0
2015-05-22 13:25:00,110.18,110.2,110.17,110.18,1800.0,99.3256,99.3436,99.3166,99.3256,1800.0
2015-05-22 13:30:00,110.24,110.24,110.21,110.21,700.0,99.3797,99.3797,99.3526,99.3526,700.0
2015-05-22 13:35:00,110.2,110.21,110.14,110.14,2200.0,99.3436,99.3526,99.2895,99.2895,2200.0
2015-05-22 13:40:00,110.16,110.22,110.16,110.22,900.0,99.3075,99.3616,99.3075,99.3616,900.0
2015-05-22 13:45:00,110.21,110.23,110.2,110.21,2400.0,99.3526,99.3706,99.3436,99.3526,2400.0
2015-05-22 13:50:00,110.22,110.22,110.2,110.2,2500.0,99.3616,99.3616,99.3436,99.3436,2500.0
2015-05-22 13:55:00,110.2,110.22,110.19,110.19,1600.0,99.3436,99.3616,99.3346,99.3346,1600.0
2015-05-22 14:00:00,110.21,110.22,110.16,110.19,3500.0,99.3526,99.3616,99.3075,99.3346,3500.0
2015-05-22 14:05:00,110.17,110.17,110.09,110.09,3700.0,99.3166,99.3166,99.2444,99.2444,3700.0
2015-05-22 14:10:00,110.11,110.12,110.06,110.06,3000.0,99.2625,99.2715,99.2174,99.2174,3000.0
2015-05-22 14:15:00,110.06,110.09,109.98,110.0,44000.0,99.2174,99.2444,99.1453,99.1633,44000.0
2015-05-22 14:20:00,109.97,110.02,109.91,109.99,10400.0,99.1363,99.1813,99.0822,99.1543,10400.0
2015-05-22 14:25:00,109.98,109.99,109.96,109.98,1900.0,99.1453,99.1543,99.1272,99.1453,1900.0
2015-05-22 14:30:00,109.97,109.99,109.92,109.99,16700.0,99.1363,99.1543,99.0912,99.1543,16700.0
2015-05-22 14:35:00,109.98,109.98,109.93,109.96,7100.0,99.1453,99.1453,99.1002,99.1272,7100.0
2015-05-22 14:40:00,109.96,110.01,109.95,109.99,2900.0,99.1272,99.1723,99.1182,99.1543,2900.0
2015-05-22 14:45:00,109.97,109.99,109.95,109.95,2000.0,99.1363,99.1543,99.1182,99.1182,2000.0
2015-05-22 14:50:00,109.95,110.0,109.95,109.98,3500.0,99.1182,99.1633,99.1182,99.1453,3500.0
2015-05-22 14:55:00,109.97,110.02,109.97,110.02,5100.0,99.1363,99.1813,99.1363,99.1813,5100.0
2015-05-22 15:00:00,110.0,110.08,109.99,110.08,5000.0,99.1633,99.2354,99.1543,99.2354,5000.0
2015-05-22 15:05:00,110.07,110.12,110.06,110.12,3800.0,99.2264,99.2715,99.2174,99.2715,3800.0
2015-05-22 15:10:00,110.12,110.16,110.12,110.16,3200.0,99.2715,99.3075,99.2715,99.3075,3200.0
2015-05-22 15:15:00,110.15,110.2,110.15,110.2,1900.0,99.2985,99.3436,99.2985,99.3436,1900.0
2015-05-22 15:20:00,110.17,110.2,110.16,110.16,3800.0,99.3166,99.3436,99.3075,99.3075,3800.0
2015-05-22 15:25:00,110.15,110.15,110.08,110.08,5400.0,99.2985,99.2985,99.2354,99.2354,5400.0
2015-05-22 15:30:00,110.08,110.12,110.08,110.12,4300.0,99.2354,99.2715,99.2354,99.2715,4300.0
2015-05-22 15:35:00,110.14,110.14,110.07,110.09,6200.0,99.2895,99.2895,99.2264,99.2444,6200.0
2015-05-22 15:40:00,110.07,110.15,110.07,110.14,7500.0,99.2264,99.2985,99.2264,99.2895,7500.0
2015-05-22 15:45:00,110.14,110.17,110.1,110.12,19400.0,99.2895,99.3166,99.2535,99.2715,19400.0
2015-05-22 15:50:00,110.11,110.13,110.1,110.11,16500.0,99.2625,99.2805,99.2535,99.2625,16500.0
2015-05-22 15:55:00,110.11,110.13,110.09,110.11,60900.0,99.2625,99.2805,99.2444,99.2625,60900.0
2015-05-26 09:30:00,110.07,110.07,109.25,109.33,15900.0,99.2264,99.2264,98.4872,98.5593,15900.0
2015-05-26 09:35:00,109.3,109.76,109.25,109.7,19700.0,98.5323,98.947,98.4872,98.8929,19700.0
2015-05-26 09:40:00,109.63,109.78,109.5,109.58,10600.0,98.8298,98.965,98.7126,98.7847,10600.0
2015-05-26 09:45:00,109.42,109.56,109.2,109.28,18500.0,98.6404,98.7667,98.4421,98.5142,18500.0
2015-05-26 09:50:00,109.23,109.31,109.19,109.25,7800.0,98.4692,98.5413,98.4331,98.4872,7800.0
2015-05-26 09:55:00,109.18,109.29,109.18,109.23,12800.0,98.4241,98.5233,98.4241,98.4692,12800.0
2015-05-26 10:00:00,109.2,109.44,109.2,109.32,5100.0,98.4421,98.6585,98.4421,98.5503,5100.0
2015-05-26 10:05:00,109.32,109.43,109.3,109.34,6000.0,98.5503,98.6495,98.5323,98.5683,6000.0
2015-05-26 10:10:00,109.3,109.43,109.27,109.38,6500.0,98.5323,98.6495,98.5052,98.6044,6500.0
2015-05-26 10:15:00,109.38,109.38,109.29,109.32,5100.0,98.6044,98.6044,98.5233,98.5503,5100.0
2015-05-26 10:20:00,109.3,109.33,109.3,109.32,2500.0,98.5323,98.5593,98.5323,98.5503,2500.0
2015-05-26 10:25:00,109.3,109.34,109.3,109.3,5600.0,98.5323,98.5683,98.5323,98.5323,5600.0
2015-05-26 10:30:00,109.31,109.32,109.2,109.21,13000.0,98.5413,98.5503,98.4421,98.4511,13000.0
2015-05-26 10:35:00,109.16,109.16,109.02,109.1,4200.0,98.4061,98.4061,98.2799,98.352,4200.0
2015-05-26 10:40:00,109.06,109.08,108.97,109.01,4000.0,98.3159,98.3339,98.2348,98.2708,4000.0
2015-05-26 10:45:00,109.01,109.06,108.97,108.99,6100.0,98.2708,98.3159,98.2348,98.2528,6100.0
2015-05-26 10:50:00,108.99,109.04,108.95,108.98,5700.0,98.2528,98.2979,98.2167,98.2438,5700.0
2015-05-26 10:55:00,108.98,109.04,108.92,109.02,7900.0,98.2438,98.2979,98.1897,98.2799,7900.0
2015-05-26 11:00:00,109.05,109.05,108.85,108.85,7800.0,98.3069,98.3069,98.1266,98.1266,7800.0
2015-05-26 11:05:00,108.86,108.93,108.85,108.88,3700.0,98.1356,98.1987,98.1266,98.1536,3700.0
2015-05-26 11:10:00,108.86,108.86,108.75,108.8,3700.0,98.1356,98.1356,98.0365,98.0815,3700.0
2015-05-26 11:15:00,108.79,108.8,108.53,108.55,10100.0,98.0725,98.0815,97.8381,97.8562,10100.0
2015-05-26 11:20:00,108.56,108.78,108.55,108.78,5200.0,97.8652,98.0635,97.8562,98.0635,5200.0
2015-05-26 11:25:00,108.78,108.91,108.76,108.91,6700.0,98.0635,98.1807,98.0455,98.1807,6700.0
2015-05-26 11:30:00,108.89,108.91,108.83,108.84,4900.0,98.1627,98.1807,98.1086,98.1176,4900.0
2015-05-26 11:35:00,108.85,108.88,108.77,108.82,6200.0,98.1266,98.1536,98.0545,98.0996,6200.0
2015-05-26 11:40:00,108.83,108.88,108.83,108.86,4000.0,98.1086,98.1536,98.1086,98.1356,4000.0
2015-05-26 11:45:00,108.84,108.84,108.79,108.79,6800.0,98.1176,98.1176,98.0725,98.0725,6800.0
2015-05-26 11:50:00,108.79,108.91,108.76,108.77,10600.0,98.0725,98.1807,98.0455,98.0545,10600.0
2015-05-26 11:55:00,108.76,108.84,108.75,108.84,4200.0,98.0455,98.1176,98.0365,98.1176,4200.0
2015-05-26 12:00:00,108.8,108.84,108.76,108.81,4300.0,98.0815,98.1176,98.0455,98.0905,4300.0
2015-05-26 12:05:00,108.8,108.83,108.77,108.81,8300.0,98.0815,98.1086,98.0545,98.0905,8300.0
2015-05-26 12:10:00,108.8,108.89,108.69,108.78,30100.0,98.0815,98.1627,97.9824,98.0635,30100.0
2015-05-26 12:15:00,108.78,108.79,108.66,108.68,6700.0,98.0635,98.0725,97.9553,97.9733,6700.0
2015-05-26 12:20:00,108.7,108.78,108.68,108.78,22000.0,97.9914,98.0635,97.9733,98.0635,22000.0
2015-05-26 12:25:00,108.74,108.74,108.63,108.63,3100.0,98.0274,98.0274,97.9283,97.9283,3100.0
2015-05-26 12:30:00,108.65,108.67,108.52,108.56,5100.0,97.9463,97.9643,97.8291,97.8652,5100.0
2015-05-26 12:35:00,108.53,108.64,108.53,108.59,6100.0,97.8381,97.9373,97.8381,97.8922,6100.0
2015-05-26 12:40:00,108.61,108.65,108.59,108.65,4100.0,97.9102,97.9463,97.8922,97.9463,4100.0
2015-05-26 12:45:00,108.64,108.65,108.6,108.65,2200.0,97.9373,97.9463,97.9012,97.9463,2200.0
2015-05-26 12:50:00,108.65,108.66,108.58,108.65,6900.0,97.9463,97.9553,97.8832,97.9463,6900.0
2015-05-26 12:55:00,108.64,108.64,108.59,108.61,2000.0,97.9373,97.9373,97.8922,97.9102,2000.0
2015-05-26 13:00:00,108.63,108.66,108.59,108.59,2400.0,97.9283,97.9553,97.8922,97.8922,2400.0
2015-05-26 13:05:00,108.6,108.63,108.55,108.61,8700.0,97.9012,97.9283,97.8562,97.9102,8700.0
2015-05-26 13:10:00,108.62,108.62,108.54,108.58,25900.0,97.9193,97.9193,97.8471,97.8832,25900.0
2015-05-26 13:15:00,108.59,108.62,108.51,108.61,22500.0,97.8922,97.9193,97.8201,97.9102,22500.0
2015-05-26 13:20:00,108.6,108.61,108.57,108.58,4100.0,97.9012,97.9102,97.8742,97.8832,4100.0
2015-05-26 13:25:00,108.61,108.65,108.58,108.59,9900.0,97.9102,97.9463,97.8832,97.8922,9900.0
2015-05-26 13:30:00,108.57,108.6,108.52,108.54,13600.0,97.8742,97.9012,97.8291,97.8471,13600.0
2015-05-26 13:35:00,108.53,108.53,108.45,108.5,5000.0,97.8381,97.8381,97.766,97.8111,5000.0
2015-05-26 13:40:00,108.51,108.56,108.49,108.52,3500.0,97.8201,97.8652,97.8021,97.8291,3500.0
2015-05-26 13:45:00,108.52,108.61,108.51,108.58,5400.0,97.8291,97.9102,97.8201,97.8832,5400.0
2015-05-26 13:50:00,108.57,108.61,108.54,108.61,6600.0,97.8742,97.9102,97.8471,97.9102,6600.0
2015-05-26 13:55:00,108.6,108.6,108.5,108.51,6900.0,97.9012,97.9012,97.8111,97.8201,6900.0
2015-05-26 14:00:00,108.51,108.58,108.5,108.54,3300.0,97.8201,97.8832,97.8111,97.8471,3300.0
2015-05-26 14:05:00,108.54,108.58,108.54,108.57,2900.0,97.8471,97.8832,97.8471,97.8742,2900.0
2015-05-26 14:10:00,108.59,108.59,108.53,108.53,4500.0,97.8922,97.8922,97.8381,97.8381,4500.0
2015-05-26 14:15:00,108.52,108.63,108.5,108.62,3500.0,97.8291,97.9283,97.8111,97.9193,3500.0
2015-05-26 14:20:00,108.62,108.66,108.61,108.63,4300.0,97.9193,97.9553,97.9102,97.9283,4300.0
2015-05-26 14:25:00,108.64,108.72,108.63,108.64,4100.0,97.9373,98.0094,97.9283,97.9373,4100.0
2015-05-26 14:30:00,108.67,108.67,108.64,108.65,6300.0,97.9643,97.9643,97.9373,97.9463,6300.0
2015-05-26 14:35:00,108.65,108.72,108.63,108.72,9900.0,97.9463,98.0094,97.9283,98.0094,9900.0
2015-05-26 14:40:00,108.71,108.73,108.69,108.7,3100.0,98.0004,98.0184,97.9824,97.9914,3100.0
2015-05-26 14:45:00,108.72,108.72,108.64,108.65,4500.0,98.0094,98.0094,97.9373,97.9463,4500.0
2015-05-26 14:50:00,108.64,108.69,108.64,108.67,5800.0,97.9373,97.9824,97.9373,97.9643,5800.0
2015-05-26 14:55:00,108.68,108.68,108.55,108.59,18100.0,97.9733,97.9733,97.8562,97.8922,18100.0
2015-05-26 15:00:00,108.58,108.62,108.52,108.54,16300.0,97.8832,97.9193,97.8291,97.8471,16300.0
2015-05-26 15:05:00,108.55,108.57,108.45,108.46,48600.0,97.8562,97.8742,97.766,97.775,48600.0
2015-05-26 15:10:00,108.45,108.47,108.4,108.41,27900.0,97.766,97.784,97.7209,97.7299,27900.0
2015-05-26 15:15:00,108.43,108.54,108.39,108.42,18300.0,97.748,97.8471,97.7119,97.739,18300.0
2015-05-26 15:20:00,108.42,108.46,108.38,108.43,26900.0,97.739,97.775,97.7029,97.748,26900.0
2015-05-26 15:25:00,108.45,108.47,108.37,108.39,23500.0,97.766,97.784,97.6939,97.7119,23500.0
2015-05-26 15:30:00,108.4,108.56,108.35,108.56,59000.0,97.7209,97.8652,97.6759,97.8652,59000.0
2015-05-26 15:35:00,108.55,108.67,108.39,108.6,68000.0,97.8562,97.9643,97.7119,97.9012,68000.0
2015-05-26 15:40:00,108.59,108.72,108.57,108.61,9800.0,97.8922,98.0094,97.8742,97.9102,9800.0
2015-05-26 15:45:00,108.6,108.69,108.52,108.67,14200.0,97.9012,97.9824,97.8291,97.9643,14200.0
2015-05-26 15:50:00,108.67,108.68,108.55,108.57,17100.0,97.9643,97.9733,97.8562,97.8742,17100.0
2015-05-26 15:55:00,108.56,108.66,108.55,108.6,32800.0,97.8652,97.9553,97.8562,97.9012,32800.0
2015-05-27 09:30:00,108.94,109.04,108.39,108.39,10500.0,98.2077,98.2979,97.7119,97.7119,10500.0
2015-05-27 09:35:00,108.25,108.62,108.25,108.39,10800.0,97.5857,97.9193,97.5857,97.7119,10800.0
2015-05-27 09:40:00,108.42,108.58,108.38,108.58,2100.0,97.739,97.8832,97.7029,97.8832,2100.0
2015-05-27 09:45:00,108.54,108.57,108.41,108.55,2800.0,97.8471,97.8742,97.7299,97.8562,2800.0
2015-05-27 09:50:00,108.56,108.76,108.51,108.69,2100.0,97.8652,98.0455,97.8201,97.9824,2100.0
2015-05-27 09:55:00,108.85,108.96,108.74,108.84,13500.0,98.1266,98.2258,98.0274,98.1176,13500.0
2015-05-27 10:00:00,108.72,108.78,108.7,108.76,3000.0,98.0094,98.0635,97.9914,98.0455,3000.0
2015-05-27 10:05:00,108.73,108.79,108.65,108.71,3800.0,98.0184,98.0725,97.9463,98.0004,3800.0
2015-05-27 10:10:00,108.7,108.82,108.67,108.82,3800.0,97.9914,98.0996,97.9643,98.0996,3800.0
2015-05-27 10:15:00,108.77,108.77,108.7,108.73,5200.0,98.0545,98.0545,97.9914,98.0184,5200.0
2015-05-27 10:20:00,108.7,108.74,108.69,108.71,2300.0,97.9914,98.0274,97.9824,98.0004,2300.0
2015-05-27 10:25:00,108.73,108.75,108.61,108.64,4000.0,98.0184,98.0365,97.9102,97.9373,4000.0
2015-05-27 10:30:00,108.67,108.79,108.64,108.76,4700.0,97.9643,98.0725,97.9373,98.0455,4700.0
2015-05-27 10:35:00,108.78,108.79,108.72,108.79,4600.0,98.0635,98.0725,98.0094,98.0725,4600.0
2015-05-27 10:40:00,108.79,108.82,108.73,108.73,2300.0,98.0725,98.0996,98.0184,98.0184,2300.0
2015-05-27 10:45:00,108.77,108.78,108.69,108.69,8100.0,98.0545,98.0635,97.9824,97.9824,8100.0
2015-05-27 10:50:00,108.69,108.73,108.67,108.73,5400.0,97.9824,98.0184,97.9643,98.0184,5400.0
2015-05-27 10:55:00,108.75,108.8,108.75,108.77,9200.0,98.0365,98.0815,98.0365,98.0545,9200.0
2015-05-27 11:00:00,108.78,108.84,108.74,108.83,5200.0,98.0635,98.1176,98.0274,98.1086,5200.0
2015-05-27 11:05:00,108.84,108.87,108.83,108.86,3500.0,98.1176,98.1446,98.1086,98.1356,3500.0
2015-05-27 11:10:00,108.86,108.9,108.81,108.9,4100.0,98.1356,98.1717,98.0905,98.1717,4100.0
2015-05-27 11:15:00,108.9,108.91,108.86,108.88,3700.0,98.1717,98.1807,98.1356,98.1536,3700.0
2015-05-27 11:20:00,108.84,108.85,108.76,108.84,5300.0,98.1176,98.1266,98.0455,98.1176,5300.0
2015-05-27 11:25:00,108.82,108.93,108.81,108.93,5600.0,98.0996,98.1987,98.0905,98.1987,5600.0
2015-05-27 11:30:00,108.96,109.02,108.96,109.0,1800.0,98.2258,98.2799,98.2258,98.2618,1800.0
2015-05-27 11:35:00,108.97,108.99,108.94,108.97,2600.0,98.2348,98.2528,98.2077,98.2348,2600.0
2015-05-27 11:40:00,108.99,109.12,108.99,109.09,4400.0,98.2528,98.37,98.2528,98.343,4400.0
2015-05-27 11:45:00,109.1,109.23,109.09,109.19,3700.0,98.352,98.4692,98.343,98.4331,3700.0
2015-05-27 11:50:00,109.22,109.26,109.21,109.25,1900.0,98.4602,98.4962,98.4511,98.4872,1900.0
2015-05-27 11:55:00,109.25,109.26,109.21,109.26,3500.0,98.4872,98.4962,98.4511,98.4962,3500.0
2015-05-27 12:00:00,109.27,109.3,109.25,109.28,3600.0,98.5052,98.5323,98.4872,98.5142,3600.0
2015-05-27 12:05:00,109.26,109.28,109.25,109.27,5500.0,98.4962,98.5142,98.4872,98.5052,5500.0
2015-05-27 12:10:00,109.26,109.34,109.25,109.32,7000.0,98.4962,98.5683,98.4872,98.5503,7000.0
2015-05-27 12:15:00,109.31,109.31,109.3,109.31,1200.0,98.5413,98.5413,98.5323,98.5413,1200.0
2015-05-27 12:20:00,109.3,109.3,109.24,109.3,5200.0,98.5323,98.5323,98.4782,98.5323,5200.0
2015-05-27 12:25:00,109.31,109.33,109.25,109.29,3500.0,98.5413,98.5593,98.4872,98.5233,3500.0
2015-05-27 12:30:00,109.31,109.33,109.28,109.31,2700.0,98.5413,98.5593,98.5142,98.5413,2700.0
2015-05-27 12:35:00,109.29,109.29,109.25,109.27,1300.0,98.5233,98.5233,98.4872,98.5052,1300.0
2015-05-27 12:40:00,109.25,109.27,109.24,109.26,2800.0,98.4872,98.5052,98.4782,98.4962,2800.0
2015-05-27 12:45:00,109.24,109.31,109.23,109.31,7500.0,98.4782,98.5413,98.4692,98.5413,7500.0
2015-05-27 12:50:00,109.29,109.29,109.25,109.29,10700.0,98.5233,98.5233,98.4872,98.5233,10700.0
2015-05-27 12:55:00,109.29,109.31,109.25,109.27,5500.0,98.5233,98.5413,98.4872,98.5052,5500.0
2015-05-27 13:00:00,109.26,109.33,109.26,109.33,4100.0,98.4962,98.5593,98.4962,98.5593,4100.0
2015-05-27 13:05:00,109.32,109.33,109.29,109.3,1900.0,98.5503,98.5593,98.5233,98.5323,1900.0
2015-05-27 13:10:00,109.31,109.36,109.3,109.31,3300.0,98.5413,98.5864,98.5323,98.5413,3300.0
2015-05-27 13:15:00,109.3,109.34,109.3,109.33,2100.0,98.5323,98.5683,98.5323,98.5593,2100.0
2015-05-27 13:20:00,109.35,109.35,109.31,109.32,3100.0,98.5773,98.5773,98.5413,98.5503,3100.0
2015-05-27 13:25:00,109.33,109.36,109.31,109.35,3200.0,98.5593,98.5864,98.5413,98.5773,3200.0
2015-05-27 13:30:00,109.35,109.38,109.33,109.36,3900.0,98.5773,98.6044,98.5593,98.5864,3900.0
2015-05-27 13:35:00,109.36,109.38,109.33,109.35,4100.0,98.5864,98.6044,98.5593,98.5773,4100.0
2015-05-27 13:40:00,109.35,109.37,109.32,109.33,1900.0,98.5773,98.5954,98.5503,98.5593,1900.0
2015-05-27 13:45:00,109.35,109.37,109.34,109.35,2600.0,98.5773,98.5954,98.5683,98.5773,2600.0
2015-05-27 13:50:00,109.35,109.37,109.3,109.37,6800.0,98.5773,98.5954,98.5323,98.5954,6800.0
2015-05-27 13:55:00,109.37,109.38,109.33,109.36,11900.0,98.5954,98.6044,98.5593,98.5864,11900.0
2015-05-27 14:00:00,109.36,109.42,109.36,109.4,4100.0,98.5864,98.6404,98.5864,98.6224,4100.0
2015-05-27 14:05:00,109.4,109.44,109.39,109.41,4300.0,98.6224,98.6585,98.6134,98.6314,4300.0
2015-05-27 14:10:00,109.4,109.4,109.36,109.36,2800.0,98.6224,98.6224,98.5864,98.5864,2800.0
2015-05-27 14:15:00,109.38,109.38,109.31,109.32,8100.0,98.6044,98.6044,98.5413,98.5503,8100.0
2015-05-27 14:20:00,109.31,109.32,109.27,109.31,5100.0,98.5413,98.5503,98.5052,98.5413,5100.0
2015-05-27 14:25:00,109.31,109.31,109.27,109.28,5400.0,98.5413,98.5413,98.5052,98.5142,5400.0
2015-05-27 14:30:00,109.29,109.3,109.25,109.28,3100.0,98.5233,98.5323,98.4872,98.5142,3100.0
2015-05-27 14:35:00,109.28,109.28,109.2,109.26,22600.0,98.5142,98.5142,98.4421,98.4962,22600.0
2015-05-27 14:40:00,109.25,109.3,109.24,109.29,6000.0,98.4872,98.5323,98.4782,98.5233,6000.0
2015-05-27 14:45:00,109.28,109.3,109.28,109.29,3200.0,98.5142,98.5323,98.5142,98.5233,3200.0
2015-05-27 14:50:00,109.27,109.32,109.27,109.3,4800.0,98.5052,98.5503,98.5052,98.5323,4800.0
2015-05-27 14:55:00,109.3,109.34,109.3,109.32,4800.0,98.5323,98.5683,98.5323,98.5503,4800.0
2015-05-27 15:00:00,109.34,109.42,109.34,109.4,3600.0,98.5683,98.6404,98.5683,98.6224,3600.0
2015-05-27 15:05:00,109.39,109.51,109.37,109.5,7400.0,98.6134,98.7216,98.5954,98.7126,7400.0
2015-05-27 15:10:00,109.5,109.5,109.43,109.43,6000.0,98.7126,98.7126,98.6495,98.6495,6000.0
2015-05-27 15:15:00,109.43,109.49,109.39,109.49,10700.0,98.6495,98.7036,98.6134,98.7036,10700.0
2015-05-27 15:20:00,109.47,109.49,109.44,109.46,8400.0,98.6855,98.7036,98.6585,98.6765,8400.0
2015-05-27 15:25:00,109.45,109.47,109.33,109.37,8200.0,98.6675,98.6855,98.5593,98.5954,8200.0
2015-05-27 15:30:00,109.37,109.37,109.31,109.34,8300.0,98.5954,98.5954,98.5413,98.5683,8300.0
2015-05-27 15:35:00,109.34,109.4,109.33,109.39,8700.0,98.5683,98.6224,98.5593,98.6134,8700.0
2015-05-27 15:40:00,109.4,109.41,109.33,109.37,14800.0,98.6224,98.6314,98.5593,98.5954,14800.0
2015-05-27 15:45:00,109.37,109.4,109.28,109.39,27100.0,98.5954,98.6224,98.5142,98.6134,27100.0
2015-05-27 15:50:00,109.38,109.41,109.34,109.34,19300.0,98.6044,98.6314,98.5683,98.5683,19300.0
2015-05-27 15:55:00,109.34,109.34,109.22,109.23,45100.0,98.5683,98.5683,98.4602,98.4692,45100.0
2015-05-28 09:30:00,108.59,109.15,108.43,109.13,17200.0,97.8922,98.397,97.748,98.379,17200.0
2015-05-28 09:35:00,109.14,109.14,108.59,108.83,15200.0,98.388,98.388,97.8922,98.1086,15200.0
2015-05-28 09:40:00,108.78,109.27,108.78,109.14,13500.0,98.0635,98.5052,98.0635,98.388,13500.0
2015-05-28 09:45:00,109.14,109.24,109.04,109.2,3800.0,98.388,98.4782,98.2979,98.4421,3800.0
2015-05-28 09:50:00,109.13,109.13,108.78,108.78,3800.0,98.379,98.379,98.0635,98.0635,3800.0
2015-05-28 09:55:00,108.78,108.82,108.58,108.63,4100.0,98.0635,98.0996,97.8832,97.9283,4100.0
2015-05-28 10:00:00,108.68,108.84,108.63,108.74,12400.0,97.9733,98.1176,97.9283,98.0274,12400.0
2015-05-28 10:05:00,108.74,108.88,108.72,108.88,2800.0,98.0274,98.1536,98.0094,98.1536,2800.0
2015-05-28 10:10:00,108.9,108.9,108.7,108.79,5300.0,98.1717,98.1717,97.9914,98.0725,5300.0
2015-05-28 10:15:00,108.83,108.86,108.75,108.84,5500.0,98.1086,98.1356,98.0365,98.1176,5500.0
2015-05-28 10:20:00,108.81,108.85,108.66,108.68,2100.0,98.0905,98.1266,97.9553,97.9733,2100.0
2015-05-28 10:25:00,108.71,108.84,108.64,108.68,4500.0,98.0004,98.1176,97.9373,97.9733,4500.0
2015-05-28 10:30:00,108.67,108.7,108.6,108.6,4000.0,97.9643,97.9914,97.9012,97.9012,4000.0
2015-05-28 10:35:00,108.58,108.58,108.36,108.43,5000.0,97.8832,97.8832,97.6849,97.748,5000.0
2015-05-28 10:40:00,108.43,108.5,108.39,108.49,8500.0,97.748,97.8111,97.7119,97.8021,8500.0
2015-05-28 10:45:00,108.51,108.6,108.51,108.6,3400.0,97.8201,97.9012,97.8201,97.9012,3400.0
2015-05-28 10:50:00,108.55,108.57,108.43,108.44,3000.0,97.8562,97.8742,97.748,97.757,3000.0
2015-05-28 10:55:00,108.47,108.55,108.42,108.44,10600.0,97.784,97.8562,97.739,97.757,10600.0
2015-05-28 11:00:00,108.45,108.53,108.45,108.45,4300.0,97.766,97.8381,97.766,97.766,4300.0
2015-05-28 11:05:00,108.45,108.52,108.45,108.47,2400.0,97.766,97.8291,97.766,97.784,2400.0
2015-05-28 11:10:00,108.48,108.65,108.48,108.64,4400.0,97.7931,97.9463,97.7931,97.9373,4400.0
2015-05-28 11:15:00,108.71,108.78,108.71,108.76,1800.0,98.0004,98.0635,98.0004,98.0455,1800.0
2015-05-28 11:20:00,108.73,108.82,108.73,108.75,2600.0,98.0184,98.0996,98.0184,98.0365,2600.0
2015-05-28 11:25:00,108.76,108.77,108.65,108.69,8900.0,98.0455,98.0545,97.9463,97.9824,8900.0
2015-05-28 11:30:00,108.75,108.82,108.75,108.78,2700.0,98.0365,98.0996,98.0365,98.0635,2700.0
2015-05-28 11:35:00,108.8,108.83,108.74,108.8,5300.0,98.0815,98.1086,98.0274,98.0815,5300.0
2015-05-28 11:40:00,108.79,108.83,108.74,108.8,2200.0,98.0725,98.1086,98.0274,98.0815,2200.0
2015-05-28 11:45:00,108.78,108.8,108.59,108.61,3600.0,98.0635,98.0815,97.8922,97.9102,3600.0
2015-05-28 11:50:00,108.58,108.63,108.39,108.41,4400.0,97.8832,97.9283,97.7119,97.7299,4400.0
2015-05-28 11:55:00,108.42,108.43,108.29,108.41,8900.0,97.739,97.748,97.6218,97.7299,8900.0
2015-05-28 12:00:00,108.42,108.42,108.31,108.37,2200.0,97.739,97.739,97.6398,97.6939,2200.0
2015-05-28 12:05:00,108.4,108.41,108.25,108.25,4000.0,97.7209,97.7299,97.5857,97.5857,4000.0
2015-05-28 12:10:00,108.27,108.32,108.24,108.32,1800.0,97.6037,97.6488,97.5767,97.6488,1800.0
2015-05-28 12:15:00,108.3,108.35,108.3,108.33,3500.0,97.6308,97.6759,97.6308,97.6578,3500.0
2015-05-28 12:20:00,108.34,108.44,108.29,108.44,3500.0,97.6668,97.757,97.6218,97.757,3500.0
2015-05-28 12:25:00,108.46,108.47,108.44,108.44,1300.0,97.775,97.784,97.757,97.757,1300.0
2015-05-28 12:30:00,108.46,108.47,108.33,108.33,2800.0,97.775,97.784,97.6578,97.6578,2800.0
2015-05-28 12:35:00,108.38,108.4,108.33,108.35,2300.0,97.7029,97.7209,97.6578,97.6759,2300.0
2015-05-28 12:40:00,108.33,108.46,108.33,108.46,2800.0,97.6578,97.775,97.6578,97.775,2800.0
2015-05-28 12:45:00,108.44,108.46,108.44,108.46,600.0,97.757,97.775,97.757,97.775,600.0
2015-05-28 12:50:00,108.46,108.46,108.4,108.4,1800.0,97.775,97.775,97.7209,97.7209,1800.0
2015-05-28 12:55:00,108.43,108.45,108.33,108.34,2800.0,97.748,97.766,97.6578,97.6668,2800.0
2015-05-28 13:00:00,108.38,108.38,108.34,108.34,1700.0,97.7029,97.7029,97.6668,97.6668,1700.0
2015-05-28 13:05:00,108.37,108.39,108.32,108.32,3000.0,97.6939,97.7119,97.6488,97.6488,3000.0
2015-05-28 13:10:00,108.32,108.32,108.27,108.29,1600.0,97.6488,97.6488,97.6037,97.6218,1600.0
2015-05-28 13:15:00,108.31,108.31,108.22,108.23,3700.0,97.6398,97.6398,97.5587,97.5677,3700.0
2015-05-28 13:20:00,108.23,108.23,108.18,108.21,3100.0,97.5677,97.5677,97.5226,97.5497,3100.0
2015-05-28 13:25:00,108.24,108.26,108.23,108.23,3300.0,97.5767,97.5947,97.5677,97.5677,3300.0
2015-05-28 13:30:00,108.26,108.27,108.22,108.24,3200.0,97.5947,97.6037,97.5587,97.5767,3200.0
2015-05-28 13:35:00,108.26,108.33,108.24,108.3,7900.0,97.5947,97.6578,97.5767,97.6308,7900.0
2015-05-28 13:40:00,108.32,108.38,108.31,108.34,2300.0,97.6488,97.7029,97.6398,97.6668,2300.0
2015-05-28 13:45:00,108.34,108.36,108.3,108.33,2500.0,97.6668,97.6849,97.6308,97.6578,2500.0
2015-05-28 13:50:00,108.34,108.37,108.33,108.34,2300.0,97.6668,97.6939,97.6578,97.6668,2300.0
2015-05-28 13:55:00,108.37,108.37,108.3,108.3,2700.0,97.6939,97.6939,97.6308,97.6308,2700.0
2015-05-28 14:00:00,108.32,108.35,108.32,108.33,1300.0,97.6488,97.6759,97.6488,97.6578,1300.0
2015-05-28 14:05:00,108.31,108.35,108.3,108.32,3600.0,97.6398,97.6759,97.6308,97.6488,3600.0
2015-05-28 14:10:00,108.36,108.39,108.35,108.35,1300.0,97.6849,97.7119,97.6759,97.6759,1300.0
2015-05-28 14:15:00,108.37,108.43,108.35,108.41,3000.0,97.6939,97.748,97.6759,97.7299,3000.0
2015-05-28 14:20:00,108.44,108.55,108.44,108.5,5000.0,97.757,97.8562,97.757,97.8111,5000.0
2015-05-28 14:25:00,108.51,108.65,108.5,108.65,1800.0,97.8201,97.9463,97.8111,97.9463,1800.0
2015-05-28 14:30:00,108.68,108.68,108.6,108.62,3800.0,97.9733,97.9733,97.9012,97.9193,3800.0
2015-05-28 14:35:00,108.61,108.67,108.61,108.63,2000.0,97.9102,97.9643,97.9102,97.9283,2000.0
2015-05-28 14:40:00,108.64,108.64,108.6,108.63,4200.0,97.9373,97.9373,97.9012,97.9283,4200.0
2015-05-28 14:45:00,108.66,108.69,108.66,108.69,2600.0,97.9553,97.9824,97.9553,97.9824,2600.0
2015-05-28 14:50:00,108.69,108.71,108.66,108.67,3000.0,97.9824,98.0004,97.9553,97.9643,3000.0
2015-05-28 14:55:00,108.69,108.69,108.64,108.67,3700.0,97.9824,97.9824,97.9373,97.9643,3700.0
2015-05-28 15:00:00,108.68,108.78,108.66,108.77,4600.0,97.9733,98.0635,97.9553,98.0545,4600.0
2015-05-28 15:05:00,108.75,108.76,108.69,108.71,6700.0,98.0365,98.0455,97.9824,98.0004,6700.0
2015-05-28 15:10:00,108.7,108.78,108.7,108.77,12100.0,97.9914,98.0635,97.9914,98.0545,12100.0
2015-05-28 15:15:00,108.78,108.82,108.76,108.82,4900.0,98.0635,98.0996,98.0455,98.0996,4900.0
2015-05-28 15:20:00,108.82,108.85,108.79,108.83,10000.0,98.0996,98.1266,98.0725,98.1086,10000.0
2015-05-28 15:25:00,108.83,108.83,108.76,108.77,6500.0,98.1086,98.1086,98.0455,98.0545,6500.0
2015-05-28 15:30:00,108.78,108.86,108.76,108.86,10300.0,98.0635,98.1356,98.0455,98.1356,10300.0
2015-05-28 15:35:00,108.85,108.88,108.8,108.85,7000.0,98.1266,98.1536,98.0815,98.1266,7000.0
2015-05-28 15:40:00,108.86,108.9,108.83,108.86,8600.0,98.1356,98.1717,98.1086,98.1356,8600.0
2015-05-28 15:45:00,108.84,108.89,108.8,108.89,11700.0,98.1176,98.1627,98.0815,98.1627,11700.0
2015-05-28 15:50:00,108.88,108.91,108.85,108.87,14900.0,98.1536,98.1807,98.1266,98.1446,14900.0
2015-05-28 15:55:00,108.87,108.92,108.84,108.84,15200.0,98.1446,98.1897,98.1176,98.1176,15200.0
2015-05-29 09:30:00,109.02,109.4,109.02,109.14,13923.0,98.2799,98.6224,98.2799,98.388,13923.0
2015-05-29 09:35:00,109.06,109.12,108.37,108.66,9486.0,98.3159,98.37,97.6939,97.9553,9486.0
2015-05-29 09:40:00,108.65,108.7,108.48,108.55,8258.0,97.9463,97.9914,97.7931,97.8562,8258.0
2015-05-29 09:45:00,108.37,108.39,108.23,108.32,3550.0,97.6939,97.7119,97.5677,97.6488,3550.0
2015-05-29 09:50:00,108.34,108.4,108.21,108.21,6101.0,97.6668,97.7209,97.5497,97.5497,6101.0
2015-05-29 09:55:00,108.29,108.35,108.23,108.31,11100.0,97.6218,97.6759,97.5677,97.6398,11100.0
2015-05-29 10:00:00,108.32,108.41,108.32,108.39,3300.0,97.6488,97.7299,97.6488,97.7119,3300.0
2015-05-29 10:05:00,108.41,108.42,108.34,108.37,6304.0,97.7299,97.739,97.6668,97.6939,6304.0
2015-05-29 10:10:00,108.37,108.41,108.32,108.32,6326.0,97.6939,97.7299,97.6488,97.6488,6326.0
2015-05-29 10:15:00,108.32,108.4,108.26,108.35,5900.0,97.6488,97.7209,97.5947,97.6759,5900.0
2015-05-29 10:20:00,108.37,108.49,108.37,108.48,3317.0,97.6939,97.8021,97.6939,97.7931,3317.0
2015-05-29 10:25:00,108.46,108.48,108.32,108.35,18240.0,97.775,97.7931,97.6488,97.6759,18240.0
2015-05-29 10:30:00,108.31,108.31,108.21,108.23,6060.0,97.6398,97.6398,97.5497,97.5677,6060.0
2015-05-29 10:35:00,108.23,108.23,108.08,108.11,4800.0,97.5677,97.5677,97.4325,97.4595,4800.0
2015-05-29 10:40:00,108.17,108.19,108.02,108.02,7682.0,97.5136,97.5316,97.3784,97.3784,7682.0
2015-05-29 10:45:00,108.02,108.04,107.94,107.94,10530.0,97.3784,97.3964,97.3062,97.3062,10530.0
2015-05-29 10:50:00,107.91,107.94,107.87,107.94,2343.0,97.2792,97.3062,97.2431,97.3062,2343.0
2015-05-29 10:55:00,107.92,108.02,107.92,108.0,2300.0,97.2882,97.3784,97.2882,97.3603,2300.0
2015-05-29 11:00:00,108.01,108.02,107.99,108.02,5455.0,97.3694,97.3784,97.3513,97.3784,5455.0
2015-05-29 11:05:00,108.03,108.11,107.99,108.1,9890.0,97.3874,97.4595,97.3513,97.4505,9890.0
2015-05-29 11:10:00,108.11,108.15,108.07,108.08,5291.0,97.4595,97.4956,97.4234,97.4325,5291.0
2015-05-29 11:15:00,108.08,108.19,108.06,108.18,4500.0,97.4325,97.5316,97.4144,97.5226,4500.0
2015-05-29 11:20:00,108.18,108.21,108.15,108.18,5300.0,97.5226,97.5497,97.4956,97.5226,5300.0
2015-05-29 11:25:00,108.17,108.17,107.98,107.98,4217.0,97.5136,97.5136,97.3423,97.3423,4217.0
2015-05-29 11:30:00,108.02,108.03,107.98,108.03,5820.0,97.3784,97.3874,97.3423,97.3874,5820.0
2015-05-29 11:35:00,108.02,108.02,107.96,108.02,4400.0,97.3784,97.3784,97.3243,97.3784,4400.0
2015-05-29 11:40:00,108.03,108.23,108.02,108.19,6054.0,97.3874,97.5677,97.3784,97.5316,6054.0
2015-05-29 11:45:00,108.23,108.23,108.19,108.22,3490.0,97.5677,97.5677,97.5316,97.5587,3490.0
2015-05-29 11:50:00,108.22,108.23,108.21,108.23,4200.0,97.5587,97.5677,97.5497,97.5677,4200.0
2015-05-29 11:55:00,108.22,108.22,108.18,108.22,4550.0,97.5587,97.5587,97.5226,97.5587,4550.0
2015-05-29 12:00:00,108.22,108.32,108.21,108.28,9074.0,97.5587,97.6488,97.5497,97.6128,9074.0
2015-05-29 12:05:00,108.29,108.31,108.28,108.29,4702.0,97.6218,97.6398,97.6128,97.6218,4702.0
2015-05-29 12:10:00,108.28,108.28,108.08,108.1,7156.0,97.6128,97.6128,97.4325,97.4505,7156.0
2015-05-29 12:15:00,108.11,108.16,108.09,108.13,4337.0,97.4595,97.5046,97.4415,97.4775,4337.0
2015-05-29 12:20:00,108.12,108.17,108.11,108.17,3400.0,97.4685,97.5136,97.4595,97.5136,3400.0
2015-05-29 12:25:00,108.18,108.3,108.16,108.3,8243.0,97.5226,97.6308,97.5046,97.6308,8243.0
2015-05-29 12:30:00,108.27,108.42,108.27,108.42,5725.0,97.6037,97.739,97.6037,97.739,5725.0
2015-05-29 12:35:00,108.41,108.41,108.28,108.32,6644.0,97.7299,97.7299,97.6128,97.6488,6644.0
2015-05-29 12:40:00,108.34,108.35,108.23,108.23,3275.0,97.6668,97.6759,97.5677,97.5677,3275.0
2015-05-29 12:45:00,108.24,108.34,108.23,108.33,18721.0,97.5767,97.6668,97.5677,97.6578,18721.0
2015-05-29 12:50:00,108.34,108.34,108.22,108.25,5300.0,97.6668,97.6668,97.5587,97.5857,5300.0
2015-05-29 12:55:00,108.24,108.31,108.24,108.29,5309.0,97.5767,97.6398,97.5767,97.6218,5309.0
2015-05-29 13:00:00,108.27,108.32,108.26,108.31,22340.0,97.6037,97.6488,97.5947,97.6398,22340.0
2015-05-29 13:05:00,108.32,108.33,108.25,108.31,4400.0,97.6488,97.6578,97.5857,97.6398,4400.0
2015-05-29 13:10:00,108.34,108.38,108.34,108.34,3800.0,97.6668,97.7029,97.6668,97.6668,3800.0
2015-05-29 13:15:00,108.33,108.34,108.2,108.23,15886.0,97.6578,97.6668,97.5406,97.5677,15886.0
2015-05-29 13:20:00,108.23,108.3,108.22,108.22,4962.0,97.5677,97.6308,97.5587,97.5587,4962.0
2015-05-29 13:25:00,108.23,108.24,108.18,108.2,5100.0,97.5677,97.5767,97.5226,97.5406,5100.0
2015-05-29 13:30:00,108.21,108.22,108.13,108.13,4000.0,97.5497,97.5587,97.4775,97.4775,4000.0
2015-05-29 13:35:00,108.16,108.19,108.14,108.14,2635.0,97.5046,97.5316,97.4865,97.4865,2635.0
2015-05-29 13:40:00,108.13,108.2,108.13,108.16,4303.0,97.4775,97.5406,97.4775,97.5046,4303.0
2015-05-29 13:45:00,108.18,108.19,108.15,108.15,4938.0,97.5226,97.5316,97.4956,97.4956,4938.0
2015-05-29 13:50:00,108.17,108.19,108.13,108.13,4324.0,97.5136,97.5316,97.4775,97.4775,4324.0
2015-05-29 13:55:00,108.15,108.15,108.03,108.03,3300.0,97.4956,97.4956,97.3874,97.3874,3300.0
2015-05-29 14:00:00,108.04,108.04,107.94,107.95,5650.0,97.3964,97.3964,97.3062,97.3153,5650.0
2015-05-29 14:05:00,107.94,107.99,107.92,107.95,2100.0,97.3062,97.3513,97.2882,97.3153,2100.0
2015-05-29 14:10:00,107.93,107.96,107.91,107.94,3600.0,97.2972,97.3243,97.2792,97.3062,3600.0
2015-05-29 14:15:00,107.94,107.94,107.83,107.83,3800.0,97.3062,97.3062,97.2071,97.2071,3800.0
2015-05-29 14:20:00,107.81,107.83,107.66,107.67,5200.0,97.1891,97.2071,97.0538,97.0628,5200.0
2015-05-29 14:25:00,107.67,107.75,107.66,107.71,7035.0,97.0628,97.135,97.0538,97.0989,7035.0
2015-05-29 14:30:00,107.7,107.76,107.66,107.73,17100.0,97.0899,97.144,97.0538,97.1169,17100.0
2015-05-29 14:35:00,107.72,107.75,107.65,107.72,6467.0,97.1079,97.135,97.0448,97.1079,6467.0
2015-05-29 14:40:00,107.75,107.76,107.66,107.76,8295.0,97.135,97.144,97.0538,97.144,8295.0
2015-05-29 14:45:00,107.75,107.75,107.59,107.59,7983.0,97.135,97.135,96.9907,96.9907,7983.0
2015-05-29 14:50:00,107.6,107.71,107.58,107.71,5655.0,96.9997,97.0989,96.9817,97.0989,5655.0
2015-05-29 14:55:00,107.69,107.71,107.64,107.65,6966.0,97.0809,97.0989,97.0358,97.0448,6966.0
2015-05-29 15:00:00,107.66,107.93,107.65,107.76,34527.0,97.0538,97.2972,97.0448,97.144,34527.0
2015-05-29 15:05:00,107.77,107.95,107.72,107.95,6654.0,97.153,97.3153,97.1079,97.3153,6654.0
2015-05-29 15:10:00,107.95,108.05,107.86,108.0,19601.0,97.3153,97.4054,97.2341,97.3603,19601.0
2015-05-29 15:15:00,107.99,108.1,107.98,108.04,22829.0,97.3513,97.4505,97.3423,97.3964,22829.0
2015-05-29 15:20:00,108.06,108.1,107.99,108.08,27373.0,97.4144,97.4505,97.3513,97.4325,27373.0
2015-05-29 15:25:00,108.09,108.12,108.05,108.12,8615.0,97.4415,97.4685,97.4054,97.4685,8615.0
2015-05-29 15:30:00,108.12,108.13,107.98,108.0,22786.0,97.4685,97.4775,97.3423,97.3603,22786.0
2015-05-29 15:35:00,108.0,108.04,108.0,108.02,26829.0,97.3603,97.3964,97.3603,97.3784,26829.0
2015-05-29 15:40:00,108.02,108.12,108.02,108.1,14294.0,97.3784,97.4685,97.3784,97.4505,14294.0
2015-05-29 15:45:00,108.12,108.2,108.04,108.11,40955.0,97.4685,97.5406,97.3964,97.4595,40955.0
2015-05-29 15:50:00,108.1,108.1,107.96,108.02,24186.0,97.4505,97.4505,97.3243,97.3784,24186.0
2015-05-29 15:55:00,108.03,108.12,108.01,108.1,170309.0,97.3874,97.4685,97.3694,97.4505,170309.0
2015-06-01 09:30:00,108.36,108.4,108.11,108.16,11666.0,97.6849,97.7209,97.4595,97.5046,11666.0
2015-06-01 09:35:00,108.11,108.27,108.11,108.19,8576.0,97.4595,97.6037,97.4595,97.5316,8576.0
2015-06-01 09:40:00,108.19,108.23,108.07,108.1,16960.0,97.5316,97.5677,97.4234,97.4505,16960.0
2015-06-01 09:45:00,108.1,108.13,108.0,108.04,8500.0,97.4505,97.4775,97.3603,97.3964,8500.0
2015-06-01 09:50:00,108.02,108.12,108.0,108.06,13154.0,97.3784,97.4685,97.3603,97.4144,13154.0
2015-06-01 09:55:00,108.08,108.19,108.08,108.1,3100.0,97.4325,97.5316,97.4325,97.4505,3100.0
2015-06-01 10:00:00,108.09,108.41,108.08,108.27,8058.0,97.4415,97.7299,97.4325,97.6037,8058.0
2015-06-01 10:05:00,108.22,108.25,108.01,108.12,6600.0,97.5587,97.5857,97.3694,97.4685,6600.0
2015-06-01 10:10:00,108.12,108.12,108.0,108.03,11801.0,97.4685,97.4685,97.3603,97.3874,11801.0
2015-06-01 10:15:00,108.06,108.09,107.99,108.0,18843.0,97.4144,97.4415,97.3513,97.3603,18843.0
2015-06-01 10:20:00,108.0,108.13,108.0,108.1,3713.0,97.3603,97.4775,97.3603,97.4505,3713.0
2015-06-01 10:25:00,108.07,108.12,108.0,108.11,5553.0,97.4234,97.4685,97.3603,97.4595,5553.0
2015-06-01 10:30:00,108.1,108.15,107.99,108.07,5969.0,97.4505,97.4956,97.3513,97.4234,5969.0
2015-06-01 10:35:00,108.01,108.16,108.0,108.06,11183.0,97.3694,97.5046,97.3603,97.4144,11183.0
2015-06-01 10:40:00,108.05,108.11,108.0,108.05,7900.0,97.4054,97.4595,97.3603,97.4054,7900.0
2015-06-01 10:45:00,107.97,108.18,107.96,108.16,11414.0,97.3333,97.5226,97.3243,97.5046,11414.0
2015-06-01 10:50:00,108.14,108.23,108.07,108.18,5491.0,97.4865,97.5677,97.4234,97.5226,5491.0
2015-06-01 10:55:00,108.16,108.31,108.08,108.27,7401.0,97.5046,97.6398,97.4325,97.6037,7401.0
2015-06-01 11:00:00,108.27,108.32,108.21,108.32,7000.0,97.6037,97.6488,97.5497,97.6488,7000.0
2015-06-01 11:05:00,108.32,108.47,108.24,108.24,5566.0,97.6488,97.784,97.5767,97.5767,5566.0
2015-06-01 11:10:00,108.26,108.33,108.16,108.19,7300.0,97.5947,97.6578,97.5046,97.5316,7300.0
2015-06-01 11:15:00,108.17,108.17,108.11,108.14,5445.0,97.5136,97.5136,97.4595,97.4865,5445.0
2015-06-01 11:20:00,108.11,108.2,108.11,108.18,4400.0,97.4595,97.5406,97.4595,97.5226,4400.0
2015-06-01 11:25:00,108.15,108.15,107.97,108.01,9733.0,97.4956,97.4956,97.3333,97.3694,9733.0
2015-06-01 11:30:00,108.0,108.14,108.0,108.14,2000.0,97.3603,97.4865,97.3603,97.4865,2000.0
2015-06-01 11:35:00,108.14,108.23,108.09,108.14,9837.0,97.4865,97.5677,97.4415,97.4865,9837.0
2015-06-01 11:40:00,108.12,108.29,108.11,108.29,4900.0,97.4685,97.6218,97.4595,97.6218,4900.0
2015-06-01 11:45:00,108.3,108.3,108.12,108.14,3000.0,97.6308,97.6308,97.4685,97.4865,3000.0
2015-06-01 11:50:00,108.13,108.21,108.12,108.21,5458.0,97.4775,97.5497,97.4685,97.5497,5458.0
2015-06-01 11:55:00,108.22,108.24,108.16,108.23,3969.0,97.5587,97.5767,97.5046,97.5677,3969.0
2015-06-01 12:00:00,108.22,108.33,108.21,108.32,2617.0,97.5587,97.6578,97.5497,97.6488,2617.0
2015-06-01 12:05:00,108.33,108.35,108.31,108.31,1900.0,97.6578,97.6759,97.6398,97.6398,1900.0
2015-06-01 12:10:00,108.3,108.33,108.25,108.27,3872.0,97.6308,97.6578,97.5857,97.6037,3872.0
2015-06-01 12:15:00,108.28,108.59,108.28,108.56,5400.0,97.6128,97.8922,97.6128,97.8652,5400.0
2015-06-01 12:20:00,108.56,108.58,108.52,108.55,3258.0,97.8652,97.8832,97.8291,97.8562,3258.0
2015-06-01 12:25:00,108.55,108.68,108.54,108.68,9271.0,97.8562,97.9733,97.8471,97.9733,9271.0
2015-06-01 12:30:00,108.68,108.76,108.68,108.7,6500.0,97.9733,98.0455,97.9733,97.9914,6500.0
2015-06-01 12:35:00,108.69,108.77,108.69,108.75,3588.0,97.9824,98.0545,97.9824,98.0365,3588.0
2015-06-01 12:40:00,108.69,108.79,108.69,108.71,6500.0,97.9824,98.0725,97.9824,98.0004,6500.0
2015-06-01 12:45:00,108.7,108.79,108.7,108.79,2801.0,97.9914,98.0725,97.9914,98.0725,2801.0
2015-06-01 12:50:00,108.8,108.93,108.8,108.92,13486.0,98.0815,98.1987,98.0815,98.1897,13486.0
2015-06-01 12:55:00,108.92,108.95,108.89,108.95,8858.0,98.1897,98.2167,98.1627,98.2167,8858.0
2015-06-01 13:00:00,108.95,109.07,108.94,108.94,8552.0,98.2167,98.3249,98.2077,98.2077,8552.0
2015-06-01 13:05:00,108.93,108.99,108.9,108.96,7129.0,98.1987,98.2528,98.1717,98.2258,7129.0
2015-06-01 13:10:00,108.96,109.02,108.95,109.0,7900.0,98.2258,98.2799,98.2167,98.2618,7900.0
2015-06-01 13:15:00,109.0,109.04,108.96,108.97,4207.0,98.2618,98.2979,98.2258,98.2348,4207.0
2015-06-01 13:20:00,108.97,109.0,108.92,109.0,5018.0,98.2348,98.2618,98.1897,98.2618,5018.0
2015-06-01 13:25:00,109.04,109.06,108.94,108.98,4452.0,98.2979,98.3159,98.2077,98.2438,4452.0
2015-06-01 13:30:00,108.98,109.06,108.98,109.05,11900.0,98.2438,98.3159,98.2438,98.3069,11900.0
2015-06-01 13:35:00,109.05,109.07,109.03,109.06,5721.0,98.3069,98.3249,98.2889,98.3159,5721.0
2015-06-01 13:40:00,109.06,109.08,109.01,109.03,4605.0,98.3159,98.3339,98.2708,98.2889,4605.0
2015-06-01 13:45:00,109.04,109.05,108.98,108.99,5369.0,98.2979,98.3069,98.2438,98.2528,5369.0
2015-06-01 13:50:00,108.99,108.99,108.89,108.89,13346.0,98.2528,98.2528,98.1627,98.1627,13346.0
2015-06-01 13:55:00,108.87,108.91,108.84,108.89,8600.0,98.1446,98.1807,98.1176,98.1627,8600.0
2015-06-01 14:00:00,108.9,108.96,108.9,108.94,6661.0,98.1717,98.2258,98.1717,98.2077,6661.0
2015-06-01 14:05:00,108.93,108.93,108.89,108.91,5611.0,98.1987,98.1987,98.1627,98.1807,5611.0
2015-06-01 14:10:00,108.92,108.95,108.91,108.94,8299.0,98.1897,98.2167,98.1807,98.2077,8299.0
2015-06-01 14:15:00,108.95,108.98,108.93,108.95,7146.0,98.2167,98.2438,98.1987,98.2167,7146.0
2015-06-01 14:20:00,108.95,109.06,108.94,109.03,11259.0,98.2167,98.3159,98.2077,98.2889,11259.0
2015-06-01 14:25:00,109.04,109.04,108.96,108.97,5800.0,98.2979,98.2979,98.2258,98.2348,5800.0
2015-06-01 14:30:00,108.98,109.09,108.98,109.04,8537.0,98.2438,98.343,98.2438,98.2979,8537.0
2015-06-01 14:35:00,109.03,109.04,108.98,109.02,11512.0,98.2889,98.2979,98.2438,98.2799,11512.0
2015-06-01 14:40:00,109.0,109.02,108.98,109.0,6801.0,98.2618,98.2799,98.2438,98.2618,6801.0
2015-06-01 14:45:00,109.0,109.02,108.94,108.95,8500.0,98.2618,98.2799,98.2077,98.2167,8500.0
2015-06-01 14:50:00,108.96,108.96,108.88,108.92,10657.0,98.2258,98.2258,98.1536,98.1897,10657.0
2015-06-01 14:55:00,108.9,108.9,108.83,108.84,9881.0,98.1717,98.1717,98.1086,98.1176,9881.0
2015-06-01 15:00:00,108.86,108.86,108.8,108.8,7500.0,98.1356,98.1356,98.0815,98.0815,7500.0
2015-06-01 15:05:00,108.8,108.8,108.76,108.77,10210.0,98.0815,98.0815,98.0455,98.0545,10210.0
2015-06-01 15:10:00,108.77,108.78,108.71,108.77,11619.0,98.0545,98.0635,98.0004,98.0545,11619.0
2015-06-01 15:15:00,108.77,108.78,108.71,108.72,12200.0,98.0545,98.0635,98.0004,98.0094,12200.0
2015-06-01 15:20:00,108.71,108.73,108.68,108.68,11440.0,98.0004,98.0184,97.9733,97.9733,11440.0
2015-06-01 15:25:00,108.69,108.69,108.62,108.64,6702.0,97.9824,97.9824,97.9193,97.9373,6702.0
2015-06-01 15:30:00,108.63,108.69,108.62,108.67,27506.0,97.9283,97.9824,97.9193,97.9643,27506.0
2015-06-01 15:35:00,108.66,108.69,108.58,108.6,14130.0,97.9553,97.9824,97.8832,97.9012,14130.0
2015-06-01 15:40:00,108.59,108.62,108.52,108.54,12528.0,97.8922,97.9193,97.8291,97.8471,12528.0
2015-06-01 15:45:00,108.54,108.54,108.46,108.52,20382.0,97.8471,97.8471,97.775,97.8291,20382.0
2015-06-01 15:50:00,108.51,108.51,108.38,108.39,19654.0,97.8201,97.8201,97.7029,97.7119,19654.0
2015-06-01 15:55:00,108.38,108.5,108.35,108.5,50785.0,97.7029,97.8111,97.6759,97.8111,50785.0
2015-06-02 09:30:00,108.34,108.34,107.86,107.89,12874.0,97.6668,97.6668,97.2341,97.2612,12874.0
2015-06-02 09:35:00,108.02,108.02,107.52,107.65,5996.0,97.3784,97.3784,96.9276,97.0448,5996.0
2015-06-02 09:40:00,107.55,107.76,107.51,107.75,5300.0,96.9547,97.144,96.9186,97.135,5300.0
2015-06-02 09:45:00,107.67,107.69,107.52,107.56,3925.0,97.0628,97.0809,96.9276,96.9637,3925.0
2015-06-02 09:50:00,107.57,107.73,107.55,107.71,2743.0,96.9727,97.1169,96.9547,97.0989,2743.0
2015-06-02 09:55:00,107.62,107.96,107.61,107.87,7733.0,97.0178,97.3243,97.0088,97.2431,7733.0
2015-06-02 10:00:00,107.8,107.99,107.73,107.97,14361.0,97.18,97.3513,97.1169,97.3333,14361.0
2015-06-02 10:05:00,107.98,108.12,107.98,108.02,3868.0,97.3423,97.4685,97.3423,97.3784,3868.0
2015-06-02 10:10:00,108.03,108.22,108.01,108.02,3125.0,97.3874,97.5587,97.3694,97.3784,3125.0
2015-06-02 10:15:00,108.08,108.08,107.85,107.85,1925.0,97.4325,97.4325,97.2251,97.2251,1925.0
2015-06-02 10:20:00,107.88,107.96,107.88,107.96,5018.0,97.2522,97.3243,97.2522,97.3243,5018.0
2015-06-02 10:25:00,107.95,108.05,107.95,108.02,3362.0,97.3153,97.4054,97.3153,97.3784,3362.0
2015-06-02 10:30:00,108.02,108.1,108.02,108.05,2150.0,97.3784,97.4505,97.3784,97.4054,2150.0
2015-06-02 10:35:00,108.07,108.3,108.06,108.21,3814.0,97.4234,97.6308,97.4144,97.5497,3814.0
2015-06-02 10:40:00,108.21,108.24,108.14,108.16,1500.0,97.5497,97.5767,97.4865,97.5046,1500.0
2015-06-02 10:45:00,108.22,108.22,108.2,108.2,818.0,97.5587,97.5587,97.5406,97.5406,818.0
2015-06-02 10:50:00,108.18,108.18,108.01,108.03,3630.0,97.5226,97.5226,97.3694,97.3874,3630.0
2015-06-02 10:55:00,108.02,108.02,107.91,107.92,2762.0,97.3784,97.3784,97.2792,97.2882,2762.0
2015-06-02 11:00:00,107.86,108.0,107.86,108.0,1618.0,97.2341,97.3603,97.2341,97.3603,1618.0
2015-06-02 11:05:00,107.97,108.1,107.94,108.08,4539.0,97.3333,97.4505,97.3062,97.4325,4539.0
2015-06-02 11:10:00,108.11,108.11,108.01,108.01,1620.0,97.4595,97.4595,97.3694,97.3694,1620.0
2015-06-02 11:15:00,108.01,108.05,107.9,107.9,3500.0,97.3694,97.4054,97.2702,97.2702,3500.0
2015-06-02 11:20:00,107.9,107.94,107.89,107.94,2518.0,97.2702,97.3062,97.2612,97.3062,2518.0
2015-06-02 11:25:00,107.93,107.96,107.91,107.95,2700.0,97.2972,97.3243,97.2792,97.3153,2700.0
2015-06-02 11:30:00,107.93,108.01,107.93,107.98,3832.0,97.2972,97.3694,97.2972,97.3423,3832.0
2015-06-02 11:35:00,107.93,107.98,107.93,107.98,1500.0,97.2972,97.3423,97.2972,97.3423,1500.0
2015-06-02 11:40:00,108.0,108.06,108.0,108.06,1238.0,97.3603,97.4144,97.3603,97.4144,1238.0
2015-06-02 11:45:00,108.04,108.06,107.93,107.93,1811.0,97.3964,97.4144,97.2972,97.2972,1811.0
2015-06-02 11:50:00,107.93,108.02,107.9,107.98,2811.0,97.2972,97.3784,97.2702,97.3423,2811.0
2015-06-02 11:55:00,107.99,108.04,107.99,108.04,2632.0,97.3513,97.3964,97.3513,97.3964,2632.0
2015-06-02 12:00:00,108.02,108.27,108.01,108.21,6161.0,97.3784,97.6037,97.3694,97.5497,6161.0
2015-06-02 12:05:00,108.22,108.36,108.22,108.31,4434.0,97.5587,97.6849,97.5587,97.6398,4434.0
2015-06-02 12:10:00,108.31,108.32,108.22,108.24,2500.0,97.6398,97.6488,97.5587,97.5767,2500.0
2015-06-02 12:15:00,108.23,108.29,108.22,108.25,1700.0,97.5677,97.6218,97.5587,97.5857,1700.0
2015-06-02 12:20:00,108.24,108.29,108.24,108.25,2440.0,97.5767,97.6218,97.5767,97.5857,2440.0
2015-06-02 12:25:00,108.23,108.28,108.22,108.25,2622.0,97.5677,97.6128,97.5587,97.5857,2622.0
2015-06-02 12:30:00,108.26,108.31,108.26,108.31,2400.0,97.5947,97.6398,97.5947,97.6398,2400.0
2015-06-02 12:35:00,108.32,108.49,108.32,108.49,3223.0,97.6488,97.8021,97.6488,97.8021,3223.0
2015-06-02 12:40:00,108.51,108.51,108.38,108.38,1910.0,97.8201,97.8201,97.7029,97.7029,1910.0
2015-06-02 12:45:00,108.38,108.51,108.38,108.51,4461.0,97.7029,97.8201,97.7029,97.8201,4461.0
2015-06-02 12:50:00,108.53,108.56,108.51,108.51,2529.0,97.8381,97.8652,97.8201,97.8201,2529.0
2015-06-02 12:55:00,108.5,108.5,108.46,108.46,2000.0,97.8111,97.8111,97.775,97.775,2000.0
2015-06-02 13:00:00,108.47,108.49,108.38,108.44,6373.0,97.784,97.8021,97.7029,97.757,6373.0
2015-06-02 13:05:00,108.43,108.43,108.4,108.42,1600.0,97.748,97.748,97.7209,97.739,1600.0
2015-06-02 13:10:00,108.43,108.43,108.41,108.42,600.0,97.748,97.748,97.7299,97.739,600.0
2015-06-02 13:15:00,108.4,108.42,108.39,108.42,2688.0,97.7209,97.739,97.7119,97.739,2688.0
2015-06-02 13:20:00,108.41,108.43,108.37,108.39,2685.0,97.7299,97.748,97.6939,97.7119,2685.0
2015-06-02 13:25:00,108.39,108.39,108.24,108.34,7607.0,97.7119,97.7119,97.5767,97.6668,7607.0
2015-06-02 13:30:00,108.36,108.4,108.32,108.32,1850.0,97.6849,97.7209,97.6488,97.6488,1850.0
2015-06-02 13:35:00,108.31,108.34,108.28,108.34,2046.0,97.6398,97.6668,97.6128,97.6668,2046.0
2015-06-02 13:40:00,108.35,108.37,108.32,108.37,1977.0,97.6759,97.6939,97.6488,97.6939,1977.0
2015-06-02 13:45:00,108.39,108.43,108.39,108.4,1903.0,97.7119,97.748,97.7119,97.7209,1903.0
2015-06-02 13:50:00,108.39,108.43,108.36,108.43,1000.0,97.7119,97.748,97.6849,97.748,1000.0
2015-06-02 13:55:00,108.45,108.49,108.42,108.49,1385.0,97.766,97.8021,97.739,97.8021,1385.0
2015-06-02 14:00:00,108.47,108.52,108.46,108.52,5200.0,97.784,97.8291,97.775,97.8291,5200.0
2015-06-02 14:05:00,108.52,108.65,108.52,108.61,11183.0,97.8291,97.9463,97.8291,97.9102,11183.0
2015-06-02 14:10:00,108.59,108.62,108.57,108.62,6618.0,97.8922,97.9193,97.8742,97.9193,6618.0
2015-06-02 14:15:00,108.62,108.65,108.62,108.65,4235.0,97.9193,97.9463,97.9193,97.9463,4235.0
2015-06-02 14:20:00,108.64,108.72,108.64,108.69,6273.0,97.9373,98.0094,97.9373,97.9824,6273.0
2015-06-02 14:25:00,108.66,108.67,108.65,108.66,2100.0,97.9553,97.9643,97.9463,97.9553,2100.0
2015-06-02 14:30:00,108.65,108.72,108.65,108.72,12005.0,97.9463,98.0094,97.9463,98.0094,12005.0
2015-06-02 14:35:00,108.72,108.78,108.63,108.63,28306.0,98.0094,98.0635,97.9283,97.9283,28306.0
2015-06-02 14:40:00,108.62,108.62,108.51,108.52,3800.0,97.9193,97.9193,97.8201,97.8291,3800.0
2015-06-02 14:45:00,108.52,108.54,108.48,108.49,10194.0,97.8291,97.8471,97.7931,97.8021,10194.0
2015-06-02 14:50:00,108.48,108.57,108.46,108.48,8647.0,97.7931,97.8742,97.775,97.7931,8647.0
2015-06-02 14:55:00,108.48,108.62,108.48,108.62,3005.0,97.7931,97.9193,97.7931,97.9193,3005.0
2015-06-02 15:00:00,108.61,108.61,108.47,108.47,5357.0,97.9102,97.9102,97.784,97.784,5357.0
2015-06-02 15:05:00,108.47,108.47,108.36,108.39,4336.0,97.784,97.784,97.6849,97.7119,4336.0
2015-06-02 15:10:00,108.4,108.46,108.39,108.42,4557.0,97.7209,97.775,97.7119,97.739,4557.0
2015-06-02 15:15:00,108.41,108.43,108.36,108.37,5388.0,97.7299,97.748,97.6849,97.6939,5388.0
2015-06-02 15:20:00,108.34,108.39,108.31,108.32,7224.0,97.6668,97.7119,97.6398,97.6488,7224.0
2015-06-02 15:25:00,108.32,108.38,108.32,108.34,6501.0,97.6488,97.7029,97.6488,97.6668,6501.0
2015-06-02 15:30:00,108.32,108.42,108.31,108.42,7783.0,97.6488,97.739,97.6398,97.739,7783.0
2015-06-02 15:35:00,108.45,108.51,108.45,108.49,7287.0,97.766,97.8201,97.766,97.8021,7287.0
2015-06-02 15:40:00,108.47,108.51,108.4,108.4,8110.0,97.784,97.8201,97.7209,97.7209,8110.0
2015-06-02 15:45:00,108.42,108.45,108.33,108.42,12885.0,97.739,97.766,97.6578,97.739,12885.0
2015-06-02 15:50:00,108.43,108.43,108.36,108.39,9391.0,97.748,97.748,97.6849,97.7119,9391.0
2015-06-02 15:55:00,108.39,108.5,108.34,108.42,34505.0,97.7119,97.8111,97.6668,97.739,34505.0
2015-06-03 09:30:00,108.81,108.92,108.28,108.42,8961.0,98.0905,98.1897,97.6128,97.739,8961.0
2015-06-03 09:35:00,108.43,108.75,108.43,108.53,5600.0,97.748,98.0365,97.748,97.8381,5600.0
2015-06-03 09:40:00,108.56,108.64,108.48,108.63,4954.0,97.8652,97.9373,97.7931,97.9283,4954.0
2015-06-03 09:45:00,108.64,108.73,108.53,108.68,5189.0,97.9373,98.0184,97.8381,97.9733,5189.0
2015-06-03 09:50:00,108.71,108.75,108.61,108.67,7580.0,98.0004,98.0365,97.9102,97.9643,7580.0
2015-06-03 09:55:00,108.62,108.82,108.47,108.71,14737.0,97.9193,98.0996,97.784,98.0004,14737.0
2015-06-03 10:00:00,108.69,108.86,108.62,108.82,6972.0,97.9824,98.1356,97.9193,98.0996,6972.0
2015-06-03 10:05:00,108.8,108.88,108.79,108.88,2917.0,98.0815,98.1536,98.0725,98.1536,2917.0
2015-06-03 10:10:00,108.89,109.12,108.89,109.11,7062.0,98.1627,98.37,98.1627,98.361,7062.0
2015-06-03 10:15:00,109.13,109.14,109.05,109.11,2088.0,98.379,98.388,98.3069,98.361,2088.0
2015-06-03 10:20:00,109.13,109.33,109.13,109.26,4060.0,98.379,98.5593,98.379,98.4962,4060.0
2015-06-03 10:25:00,109.22,109.25,109.19,109.24,4000.0,98.4602,98.4872,98.4331,98.4782,4000.0
2015-06-03 10:30:00,109.25,109.31,109.24,109.24,3300.0,98.4872,98.5413,98.4782,98.4782,3300.0
2015-06-03 10:35:00,109.21,109.32,109.21,109.28,4460.0,98.4511,98.5503,98.4511,98.5142,4460.0
2015-06-03 10:40:00,109.26,109.28,109.2,109.23,3500.0,98.4962,98.5142,98.4421,98.4692,3500.0
2015-06-03 10:45:00,109.21,109.33,109.21,109.23,5214.0,98.4511,98.5593,98.4511,98.4692,5214.0
2015-06-03 10:50:00,109.26,109.39,109.23,109.39,15584.0,98.4962,98.6134,98.4692,98.6134,15584.0
2015-06-03 10:55:00,109.39,109.5,109.39,109.46,3239.0,98.6134,98.7126,98.6134,98.6765,3239.0
2015-06-03 11:00:00,109.4,109.54,109.38,109.5,5084.0,98.6224,98.7486,98.6044,98.7126,5084.0
2015-06-03 11:05:00,109.48,109.51,109.44,109.51,5646.0,98.6945,98.7216,98.6585,98.7216,5646.0
2015-06-03 11:10:00,109.48,109.72,109.47,109.7,6800.0,98.6945,98.9109,98.6855,98.8929,6800.0
2015-06-03 11:15:00,109.69,109.75,109.67,109.74,7695.0,98.8838,98.9379,98.8658,98.9289,7695.0
2015-06-03 11:20:00,109.73,109.73,109.6,109.63,12500.0,98.9199,98.9199,98.8027,98.8298,12500.0
2015-06-03 11:25:00,109.64,109.67,109.53,109.54,6301.0,98.8388,98.8658,98.7396,98.7486,6301.0
2015-06-03 11:30:00,109.56,109.59,109.47,109.47,2870.0,98.7667,98.7937,98.6855,98.6855,2870.0
2015-06-03 11:35:00,109.51,109.56,109.46,109.46,11973.0,98.7216,98.7667,98.6765,98.6765,11973.0
2015-06-03 11:40:00,109.45,109.5,109.42,109.42,13743.0,98.6675,98.7126,98.6404,98.6404,13743.0
2015-06-03 11:45:00,109.42,109.5,109.36,109.42,19324.0,98.6404,98.7126,98.5864,98.6404,19324.0
2015-06-03 11:50:00,109.42,109.45,109.28,109.29,54406.0,98.6404,98.6675,98.5142,98.5233,54406.0
2015-06-03 11:55:00,109.27,109.32,109.17,109.2,2905.0,98.5052,98.5503,98.4151,98.4421,2905.0
2015-06-03 12:00:00,109.2,109.25,109.18,109.23,7700.0,98.4421,98.4872,98.4241,98.4692,7700.0
2015-06-03 12:05:00,109.25,109.36,109.22,109.25,12000.0,98.4872,98.5864,98.4602,98.4872,12000.0
2015-06-03 12:10:00,109.26,109.34,109.22,109.28,5705.0,98.4962,98.5683,98.4602,98.5142,5705.0
2015-06-03 12:15:00,109.25,109.25,109.18,109.19,2800.0,98.4872,98.4872,98.4241,98.4331,2800.0
2015-06-03 12:20:00,109.2,109.25,109.19,109.21,9601.0,98.4421,98.4872,98.4331,98.4511,9601.0
2015-06-03 12:25:00,109.19,109.29,109.18,109.23,4736.0,98.4331,98.5233,98.4241,98.4692,4736.0
2015-06-03 12:30:00,109.23,109.23,109.18,109.2,4619.0,98.4692,98.4692,98.4241,98.4421,4619.0
2015-06-03 12:35:00,109.21,109.37,109.2,109.28,7200.0,98.4511,98.5954,98.4421,98.5142,7200.0
2015-06-03 12:40:00,109.28,109.31,109.23,109.3,3000.0,98.5142,98.5413,98.4692,98.5323,3000.0
2015-06-03 12:45:00,109.29,109.35,109.25,109.34,7700.0,98.5233,98.5773,98.4872,98.5683,7700.0
2015-06-03 12:50:00,109.33,109.35,109.29,109.3,2100.0,98.5593,98.5773,98.5233,98.5323,2100.0
2015-06-03 12:55:00,109.3,109.39,109.28,109.39,6721.0,98.5323,98.6134,98.5142,98.6134,6721.0
2015-06-03 13:00:00,109.4,109.44,109.29,109.3,4079.0,98.6224,98.6585,98.5233,98.5323,4079.0
2015-06-03 13:05:00,109.31,109.43,109.31,109.43,4202.0,98.5413,98.6495,98.5413,98.6495,4202.0
2015-06-03 13:10:00,109.42,109.48,109.37,109.48,5572.0,98.6404,98.6945,98.5954,98.6945,5572.0
2015-06-03 13:15:00,109.46,109.5,109.44,109.47,11952.0,98.6765,98.7126,98.6585,98.6855,11952.0
2015-06-03 13:20:00,109.47,109.47,109.31,109.34,5100.0,98.6855,98.6855,98.5413,98.5683,5100.0
2015-06-03 13:25:00,109.35,109.35,109.31,109.31,13864.0,98.5773,98.5773,98.5413,98.5413,13864.0
2015-06-03 13:30:00,109.31,109.31,109.2,109.31,14130.0,98.5413,98.5413,98.4421,98.5413,14130.0
2015-06-03 13:35:00,109.3,109.35,109.24,109.25,3512.0,98.5323,98.5773,98.4782,98.4872,3512.0
2015-06-03 13:40:00,109.26,109.33,109.22,109.22,2195.0,98.4962,98.5593,98.4602,98.4602,2195.0
2015-06-03 13:45:00,109.24,109.25,109.16,109.22,6500.0,98.4782,98.4872,98.4061,98.4602,6500.0
2015-06-03 13:50:00,109.23,109.26,109.23,109.24,2191.0,98.4692,98.4962,98.4692,98.4782,2191.0
2015-06-03 13:55:00,109.25,109.27,109.23,109.26,2300.0,98.4872,98.5052,98.4692,98.4962,2300.0
2015-06-03 14:00:00,109.24,109.3,109.23,109.3,5321.0,98.4782,98.5323,98.4692,98.5323,5321.0
2015-06-03 14:05:00,109.33,109.36,109.33,109.35,2700.0,98.5593,98.5864,98.5593,98.5773,2700.0
2015-06-03 14:10:00,109.33,109.38,109.32,109.37,6073.0,98.5593,98.6044,98.5503,98.5954,6073.0
2015-06-03 14:15:00,109.38,109.42,109.37,109.37,3400.0,98.6044,98.6404,98.5954,98.5954,3400.0
2015-06-03 14:20:00,109.39,109.43,109.39,109.43,3003.0,98.6134,98.6495,98.6134,98.6495,3003.0
2015-06-03 14:25:00,109.43,109.43,109.34,109.34,2650.0,98.6495,98.6495,98.5683,98.5683,2650.0
2015-06-03 14:30:00,109.36,109.36,109.29,109.3,4625.0,98.5864,98.5864,98.5233,98.5323,4625.0
2015-06-03 14:35:00,109.3,109.3,109.22,109.22,4198.0,98.5323,98.5323,98.4602,98.4602,4198.0
2015-06-03 14:40:00,109.23,109.27,109.22,109.26,6614.0,98.4692,98.5052,98.4602,98.4962,6614.0
2015-06-03 14:45:00,109.27,109.28,109.22,109.23,4700.0,98.5052,98.5142,98.4602,98.4692,4700.0
2015-06-03 14:50:00,109.24,109.26,109.19,109.2,6910.0,98.4782,98.4962,98.4331,98.4421,6910.0
2015-06-03 14:55:00,109.21,109.22,109.15,109.15,4800.0,98.4511,98.4602,98.397,98.397,4800.0
2015-06-03 15:00:00,109.14,109.18,109.12,109.12,8668.0,98.388,98.4241,98.37,98.37,8668.0
2015-06-03 15:05:00,109.12,109.23,109.12,109.23,6400.0,98.37,98.4692,98.37,98.4692,6400.0
2015-06-03 15:10:00,109.22,109.24,109.21,109.23,9600.0,98.4602,98.4782,98.4511,98.4692,9600.0
2015-06-03 15:15:00,109.23,109.24,109.17,109.2,11628.0,98.4692,98.4782,98.4151,98.4421,11628.0
2015-06-03 15:20:00,109.2,109.2,109.16,109.18,9476.0,98.4421,98.4421,98.4061,98.4241,9476.0
2015-06-03 15:25:00,109.19,109.22,109.17,109.18,4868.0,98.4331,98.4602,98.4151,98.4241,4868.0
2015-06-03 15:30:00,109.19,109.23,109.17,109.2,8223.0,98.4331,98.4692,98.4151,98.4421,8223.0
2015-06-03 15:35:00,109.2,109.24,109.18,109.24,9575.0,98.4421,98.4782,98.4241,98.4782,9575.0
2015-06-03 15:40:00,109.25,109.25,109.12,109.15,16458.0,98.4872,98.4872,98.37,98.397,16458.0
2015-06-03 15:45:00,109.15,109.16,109.07,109.07,17126.0,98.397,98.4061,98.3249,98.3249,17126.0
2015-06-03 15:50:00,109.08,109.1,109.03,109.09,19015.0,98.3339,98.352,98.2889,98.343,19015.0
2015-06-03 15:55:00,109.1,109.17,109.02,109.16,43426.0,98.352,98.4151,98.2799,98.4061,43426.0
2015-06-04 09:30:00,108.76,109.17,108.48,108.72,22970.0,98.0455,98.4151,97.7931,98.0094,22970.0
2015-06-04 09:35:00,108.64,108.74,108.44,108.66,18937.0,97.9373,98.0274,97.757,97.9553,18937.0
2015-06-04 09:40:00,108.66,109.16,108.61,108.82,8852.0,97.9553,98.4061,97.9102,98.0996,8852.0
2015-06-04 09:45:00,108.79,108.83,108.67,108.73,27599.0,98.0725,98.1086,97.9643,98.0184,27599.0
2015-06-04 09:50:00,108.71,109.0,108.69,108.9,10800.0,98.0004,98.2618,97.9824,98.1717,10800.0
2015-06-04 09:55:00,108.98,109.0,108.72,108.82,8331.0,98.2438,98.2618,98.0094,98.0996,8331.0
2015-06-04 10:00:00,108.8,108.99,108.77,108.85,9433.0,98.0815,98.2528,98.0545,98.1266,9433.0
2015-06-04 10:05:00,108.82,108.92,108.8,108.88,8400.0,98.0996,98.1897,98.0815,98.1536,8400.0
2015-06-04 10:10:00,108.84,108.99,108.82,108.85,9100.0,98.1176,98.2528,98.0996,98.1266,9100.0
2015-06-04 10:15:00,108.84,108.9,108.83,108.87,6106.0,98.1176,98.1717,98.1086,98.1446,6106.0
2015-06-04 10:20:00,108.88,108.98,108.82,108.85,4442.0,98.1536,98.2438,98.0996,98.1266,4442.0
2015-06-04 10:25:00,108.78,108.78,108.61,108.69,4809.0,98.0635,98.0635,97.9102,97.9824,4809.0
2015-06-04 10:30:00,108.64,108.65,108.5,108.58,10924.0,97.9373,97.9463,97.8111,97.8832,10924.0
2015-06-04 10:35:00,108.56,108.61,108.5,108.54,9300.0,97.8652,97.9102,97.8111,97.8471,9300.0
2015-06-04 10:40:00,108.56,108.62,108.52,108.59,7465.0,97.8652,97.9193,97.8291,97.8922,7465.0
2015-06-04 10:45:00,108.59,108.59,108.48,108.48,9100.0,97.8922,97.8922,97.7931,97.7931,9100.0
2015-06-04 10:50:00,108.54,108.58,108.48,108.58,11168.0,97.8471,97.8832,97.7931,97.8832,11168.0
2015-06-04 10:55:00,108.58,108.62,108.48,108.52,7800.0,97.8832,97.9193,97.7931,97.8291,7800.0
2015-06-04 11:00:00,108.52,108.55,108.45,108.5,6704.0,97.8291,97.8562,97.766,97.8111,6704.0
2015-06-04 11:05:00,108.49,108.49,108.34,108.48,10600.0,97.8021,97.8021,97.6668,97.7931,10600.0
2015-06-04 11:10:00,108.48,108.77,108.47,108.74,2800.0,97.7931,98.0545,97.784,98.0274,2800.0
2015-06-04 11:15:00,108.72,108.72,108.48,108.51,1800.0,98.0094,98.0094,97.7931,97.8201,1800.0
2015-06-04 11:20:00,108.5,108.53,108.49,108.52,900.0,97.8111,97.8381,97.8021,97.8291,900.0
2015-06-04 11:25:00,108.5,108.56,108.48,108.54,6550.0,97.8111,97.8652,97.7931,97.8471,6550.0
2015-06-04 11:30:00,108.5,108.53,108.45,108.5,6300.0,97.8111,97.8381,97.766,97.8111,6300.0
2015-06-04 11:35:00,108.5,108.54,108.47,108.53,4900.0,97.8111,97.8471,97.784,97.8381,4900.0
2015-06-04 11:40:00,108.56,108.63,108.55,108.57,2300.0,97.8652,97.9283,97.8562,97.8742,2300.0
2015-06-04 11:45:00,108.51,108.51,108.37,108.45,6800.0,97.8201,97.8201,97.6939,97.766,6800.0
2015-06-04 11:50:00,108.46,108.55,108.44,108.49,3099.0,97.775,97.8562,97.757,97.8021,3099.0
2015-06-04 11:55:00,108.52,108.56,108.44,108.47,3789.0,97.8291,97.8652,97.757,97.784,3789.0
2015-06-04 12:00:00,108.42,108.42,108.32,108.35,2539.0,97.739,97.739,97.6488,97.6759,2539.0
2015-06-04 12:05:00,108.36,108.47,108.36,108.44,1700.0,97.6849,97.784,97.6849,97.757,1700.0
2015-06-04 12:10:00,108.42,108.5,108.37,108.45,4323.0,97.739,97.8111,97.6939,97.766,4323.0
2015-06-04 12:15:00,108.39,108.5,108.39,108.43,2500.0,97.7119,97.8111,97.7119,97.748,2500.0
2015-06-04 12:20:00,108.42,108.42,108.26,108.26,1500.0,97.739,97.739,97.5947,97.5947,1500.0
2015-06-04 12:25:00,108.29,108.31,108.19,108.24,4384.0,97.6218,97.6398,97.5316,97.5767,4384.0
2015-06-04 12:30:00,108.25,108.43,108.23,108.42,1640.0,97.5857,97.748,97.5677,97.739,1640.0
2015-06-04 12:35:00,108.41,108.42,108.34,108.36,3000.0,97.7299,97.739,97.6668,97.6849,3000.0
2015-06-04 12:40:00,108.36,108.4,108.33,108.39,5000.0,97.6849,97.7209,97.6578,97.7119,5000.0
2015-06-04 12:45:00,108.41,108.53,108.41,108.51,2998.0,97.7299,97.8381,97.7299,97.8201,2998.0
2015-06-04 12:50:00,108.48,108.48,108.38,108.39,1800.0,97.7931,97.7931,97.7029,97.7119,1800.0
2015-06-04 12:55:00,108.41,108.41,108.34,108.38,5001.0,97.7299,97.7299,97.6668,97.7029,5001.0
2015-06-04 13:00:00,108.36,108.38,108.33,108.35,6432.0,97.6849,97.7029,97.6578,97.6759,6432.0
2015-06-04 13:05:00,108.35,108.35,108.1,108.1,1700.0,97.6759,97.6759,97.4505,97.4505,1700.0
2015-06-04 13:10:00,108.11,108.21,108.11,108.13,2096.0,97.4595,97.5497,97.4595,97.4775,2096.0
2015-06-04 13:15:00,108.17,108.17,107.99,108.03,4205.0,97.5136,97.5136,97.3513,97.3874,4205.0
2015-06-04 13:20:00,107.95,107.97,107.91,107.97,1500.0,97.3153,97.3333,97.2792,97.3333,1500.0
2015-06-04 13:25:00,107.94,107.98,107.93,107.94,2000.0,97.3062,97.3423,97.2972,97.3062,2000.0
2015-06-04 13:30:00,107.93,107.93,107.84,107.88,3290.0,97.2972,97.2972,97.2161,97.2522,3290.0
2015-06-04 13:35:00,107.87,107.96,107.83,107.92,1600.0,97.2431,97.3243,97.2071,97.2882,1600.0
2015-06-04 13:40:00,107.92,107.99,107.88,107.89,5070.0,97.2882,97.3513,97.2522,97.2612,5070.0
2015-06-04 13:45:00,107.88,107.88,107.74,107.77,1700.0,97.2522,97.2522,97.126,97.153,1700.0
2015-06-04 13:50:00,107.74,107.86,107.74,107.83,3500.0,97.126,97.2341,97.126,97.2071,3500.0
2015-06-04 13:55:00,107.85,107.85,107.8,107.83,4658.0,97.2251,97.2251,97.18,97.2071,4658.0
2015-06-04 14:00:00,107.81,107.88,107.8,107.88,5482.0,97.1891,97.2522,97.18,97.2522,5482.0
2015-06-04 14:05:00,107.86,107.91,107.82,107.83,4872.0,97.2341,97.2792,97.1981,97.2071,4872.0
2015-06-04 14:10:00,107.88,108.0,107.87,108.0,1125.0,97.2522,97.3603,97.2431,97.3603,1125.0
2015-06-04 14:15:00,108.0,108.0,107.92,107.95,1300.0,97.3603,97.3603,97.2882,97.3153,1300.0
2015-06-04 14:20:00,107.95,108.05,107.95,107.96,2800.0,97.3153,97.4054,97.3153,97.3243,2800.0
2015-06-04 14:25:00,107.97,108.02,107.92,107.92,2847.0,97.3333,97.3784,97.2882,97.2882,2847.0
2015-06-04 14:30:00,107.91,107.91,107.78,107.78,4800.0,97.2792,97.2792,97.162,97.162,4800.0
2015-06-04 14:35:00,107.78,107.79,107.75,107.78,2896.0,97.162,97.171,97.135,97.162,2896.0
2015-06-04 14:40:00,107.79,107.83,107.78,107.79,3325.0,97.171,97.2071,97.162,97.171,3325.0
2015-06-04 14:45:00,107.8,107.82,107.73,107.74,3221.0,97.18,97.1981,97.1169,97.126,3221.0
2015-06-04 14:50:00,107.75,107.77,107.73,107.74,3201.0,97.135,97.153,97.1169,97.126,3201.0
2015-06-04 14:55:00,107.73,107.8,107.7,107.8,4741.0,97.1169,97.18,97.0899,97.18,4741.0
2015-06-04 15:00:00,107.79,107.85,107.79,107.84,3900.0,97.171,97.2251,97.171,97.2161,3900.0
2015-06-04 15:05:00,107.85,107.85,107.79,107.79,4297.0,97.2251,97.2251,97.171,97.171,4297.0
2015-06-04 15:10:00,107.79,107.81,107.69,107.75,5004.0,97.171,97.1891,97.0809,97.135,5004.0
2015-06-04 15:15:00,107.75,107.75,107.59,107.61,5715.0,97.135,97.135,96.9907,97.0088,5715.0
2015-06-04 15:20:00,107.61,107.65,107.58,107.58,4471.0,97.0088,97.0448,96.9817,96.9817,4471.0
2015-06-04 15:25:00,107.58,107.63,107.58,107.62,4100.0,96.9817,97.0268,96.9817,97.0178,4100.0
2015-06-04 15:30:00,107.64,107.64,107.57,107.59,5600.0,97.0358,97.0358,96.9727,96.9907,5600.0
2015-06-04 15:35:00,107.59,107.61,107.56,107.59,7244.0,96.9907,97.0088,96.9637,96.9907,7244.0
2015-06-04 15:40:00,107.61,107.65,107.58,107.59,9844.0,97.0088,97.0448,96.9817,96.9907,9844.0
2015-06-04 15:45:00,107.58,107.64,107.5,107.6,19905.0,96.9817,97.0358,96.9096,96.9997,19905.0
2015-06-04 15:50:00,107.6,107.6,107.51,107.54,15649.0,96.9997,96.9997,96.9186,96.9457,15649.0
2015-06-04 15:55:00,107.54,107.68,107.52,107.68,33577.0,96.9457,97.0719,96.9276,97.0719,33577.0
2015-06-05 09:30:00,107.86,108.1,107.52,107.59,18288.0,97.2341,97.4505,96.9276,96.9907,18288.0
2015-06-05 09:35:00,107.52,107.83,107.38,107.83,6908.0,96.9276,97.2071,96.8014,97.2071,6908.0
2015-06-05 09:40:00,107.81,107.81,107.29,107.64,14897.0,97.1891,97.1891,96.7203,97.0358,14897.0
2015-06-05 09:45:00,107.65,107.8,107.63,107.74,5389.0,97.0448,97.18,97.0268,97.126,5389.0
2015-06-05 09:50:00,107.73,107.88,107.69,107.8,13744.0,97.1169,97.2522,97.0809,97.18,13744.0
2015-06-05 09:55:00,107.84,107.89,107.67,107.87,3400.0,97.2161,97.2612,97.0628,97.2431,3400.0
2015-06-05 10:00:00,107.87,108.35,107.82,108.34,5129.0,97.2431,97.6759,97.1981,97.6668,5129.0
2015-06-05 10:05:00,108.32,108.32,108.06,108.06,9660.0,97.6488,97.6488,97.4144,97.4144,9660.0
2015-06-05 10:10:00,108.08,108.08,107.7,107.74,12189.0,97.4325,97.4325,97.0899,97.126,12189.0
2015-06-05 10:15:00,107.74,107.84,107.72,107.75,2715.0,97.126,97.2161,97.1079,97.135,2715.0
2015-06-05 10:20:00,107.73,107.9,107.73,107.88,3103.0,97.1169,97.2702,97.1169,97.2522,3103.0
2015-06-05 10:25:00,107.92,108.0,107.77,107.79,10301.0,97.2882,97.3603,97.153,97.171,10301.0
2015-06-05 10:30:00,107.79,107.86,107.78,107.81,22607.0,97.171,97.2341,97.162,97.1891,22607.0
2015-06-05 10:35:00,107.86,108.1,107.83,107.93,12195.0,97.2341,97.4505,97.2071,97.2972,12195.0
2015-06-05 10:40:00,107.91,107.93,107.72,107.72,29755.0,97.2792,97.2972,97.1079,97.1079,29755.0
2015-06-05 10:45:00,107.73,107.85,107.73,107.79,27732.0,97.1169,97.2251,97.1169,97.171,27732.0
2015-06-05 10:50:00,107.81,107.81,107.68,107.76,5978.0,97.1891,97.1891,97.0719,97.144,5978.0
2015-06-05 10:55:00,107.73,107.78,107.68,107.68,3436.0,97.1169,97.162,97.0719,97.0719,3436.0
2015-06-05 11:00:00,107.71,107.78,107.69,107.78,4590.0,97.0989,97.162,97.0809,97.162,4590.0
2015-06-05 11:05:00,107.79,107.86,107.79,107.85,3142.0,97.171,97.2341,97.171,97.2251,3142.0
2015-06-05 11:10:00,107.84,107.97,107.84,107.93,5830.0,97.2161,97.3333,97.2161,97.2972,5830.0
2015-06-05 11:15:00,107.89,107.95,107.86,107.93,2910.0,97.2612,97.3153,97.2341,97.2972,2910.0
2015-06-05 11:20:00,107.93,108.01,107.91,107.93,3400.0,97.2972,97.3694,97.2792,97.2972,3400.0
2015-06-05 11:25:00,107.94,107.98,107.82,107.96,7403.0,97.3062,97.3423,97.1981,97.3243,7403.0
2015-06-05 11:30:00,107.98,108.0,107.82,107.84,3656.0,97.3423,97.3603,97.1981,97.2161,3656.0
2015-06-05 11:35:00,107.84,107.86,107.78,107.79,3044.0,97.2161,97.2341,97.162,97.171,3044.0
2015-06-05 11:40:00,107.8,107.8,107.66,107.69,3329.0,97.18,97.18,97.0538,97.0809,3329.0
2015-06-05 11:45:00,107.68,107.68,107.6,107.64,33659.0,97.0719,97.0719,96.9997,97.0358,33659.0
2015-06-05 11:50:00,107.64,107.64,107.6,107.62,3810.0,97.0358,97.0358,96.9997,97.0178,3810.0
2015-06-05 11:55:00,107.64,107.64,107.55,107.55,3793.0,97.0358,97.0358,96.9547,96.9547,3793.0
2015-06-05 12:00:00,107.56,107.56,107.39,107.39,6537.0,96.9637,96.9637,96.8104,96.8104,6537.0
2015-06-05 12:05:00,107.39,107.4,107.28,107.32,6000.0,96.8104,96.8194,96.7113,96.7473,6000.0
2015-06-05 12:10:00,107.34,107.34,107.25,107.25,4495.0,96.7654,96.7654,96.6842,96.6842,4495.0
2015-06-05 12:15:00,107.24,107.26,107.2,107.22,5675.0,96.6752,96.6932,96.6392,96.6572,5675.0
2015-06-05 12:20:00,107.22,107.24,107.12,107.14,7044.0,96.6572,96.6752,96.567,96.5851,7044.0
2015-06-05 12:25:00,107.15,107.16,107.04,107.04,4314.0,96.5941,96.6031,96.4949,96.4949,4314.0
2015-06-05 12:30:00,107.04,107.08,106.98,107.08,6506.0,96.4949,96.531,96.4408,96.531,6506.0
2015-06-05 12:35:00,107.1,107.1,107.02,107.07,2553.0,96.549,96.549,96.4769,96.522,2553.0
2015-06-05 12:40:00,107.09,107.26,107.0,107.14,7347.0,96.54,96.6932,96.4589,96.5851,7347.0
2015-06-05 12:45:00,107.11,107.15,107.05,107.15,2899.0,96.558,96.5941,96.5039,96.5941,2899.0
2015-06-05 12:50:00,107.16,107.33,107.16,107.33,2885.0,96.6031,96.7563,96.6031,96.7563,2885.0
2015-06-05 12:55:00,107.32,107.37,107.32,107.33,2254.0,96.7473,96.7924,96.7473,96.7563,2254.0
2015-06-05 13:00:00,107.36,107.36,107.24,107.26,4714.0,96.7834,96.7834,96.6752,96.6932,4714.0
2015-06-05 13:05:00,107.28,107.31,107.27,107.3,5299.0,96.7113,96.7383,96.7023,96.7293,5299.0
2015-06-05 13:10:00,107.3,107.3,107.16,107.16,3186.0,96.7293,96.7293,96.6031,96.6031,3186.0
2015-06-05 13:15:00,107.16,107.23,107.1,107.23,5919.0,96.6031,96.6662,96.549,96.6662,5919.0
2015-06-05 13:20:00,107.23,107.26,107.16,107.16,3639.0,96.6662,96.6932,96.6031,96.6031,3639.0
2015-06-05 13:25:00,107.17,107.25,107.14,107.25,4000.0,96.6121,96.6842,96.5851,96.6842,4000.0
2015-06-05 13:30:00,107.23,107.3,107.21,107.3,2586.0,96.6662,96.7293,96.6482,96.7293,2586.0
2015-06-05 13:35:00,107.31,107.31,107.2,107.25,2600.0,96.7383,96.7383,96.6392,96.6842,2600.0
2015-06-05 13:40:00,107.26,107.32,107.23,107.29,1820.0,96.6932,96.7473,96.6662,96.7203,1820.0
2015-06-05 13:45:00,107.34,107.36,107.26,107.26,3076.0,96.7654,96.7834,96.6932,96.6932,3076.0
2015-06-05 13:50:00,107.26,107.29,107.22,107.29,1020.0,96.6932,96.7203,96.6572,96.7203,1020.0
2015-06-05 13:55:00,107.28,107.28,107.21,107.24,2300.0,96.7113,96.7113,96.6482,96.6752,2300.0
2015-06-05 14:00:00,107.26,107.3,107.24,107.3,4773.0,96.6932,96.7293,96.6752,96.7293,4773.0
2015-06-05 14:05:00,107.31,107.34,107.28,107.29,2600.0,96.7383,96.7654,96.7113,96.7203,2600.0
2015-06-05 14:10:00,107.29,107.36,107.29,107.34,2000.0,96.7203,96.7834,96.7203,96.7654,2000.0
2015-06-05 14:15:00,107.35,107.36,107.31,107.31,4124.0,96.7744,96.7834,96.7383,96.7383,4124.0
2015-06-05 14:20:00,107.3,107.3,107.2,107.26,3357.0,96.7293,96.7293,96.6392,96.6932,3357.0
2015-06-05 14:25:00,107.27,107.32,107.24,107.32,1536.0,96.7023,96.7473,96.6752,96.7473,1536.0
2015-06-05 14:30:00,107.33,107.34,107.28,107.31,4535.0,96.7563,96.7654,96.7113,96.7383,4535.0
2015-06-05 14:35:00,107.31,107.31,107.23,107.23,2100.0,96.7383,96.7383,96.6662,96.6662,2100.0
2015-06-05 14:40:00,107.23,107.27,107.2,107.2,3900.0,96.6662,96.7023,96.6392,96.6392,3900.0
2015-06-05 14:45:00,107.24,107.26,107.16,107.2,2900.0,96.6752,96.6932,96.6031,96.6392,2900.0
2015-06-05 14:50:00,107.21,107.31,107.21,107.31,5000.0,96.6482,96.7383,96.6482,96.7383,5000.0
2015-06-05 14:55:00,107.32,107.32,107.22,107.24,6556.0,96.7473,96.7473,96.6572,96.6752,6556.0
2015-06-05 15:00:00,107.24,107.27,107.17,107.17,8755.0,96.6752,96.7023,96.6121,96.6121,8755.0
2015-06-05 15:05:00,107.18,107.24,107.15,107.18,9290.0,96.6211,96.6752,96.5941,96.6211,9290.0
2015-06-05 15:10:00,107.18,107.2,107.13,107.16,9393.0,96.6211,96.6392,96.576,96.6031,9393.0
2015-06-05 15:15:00,107.17,107.19,107.1,107.11,8555.0,96.6121,96.6301,96.549,96.558,8555.0
2015-06-05 15:20:00,107.11,107.11,107.03,107.05,11780.0,96.558,96.558,96.4859,96.5039,11780.0
2015-06-05 15:25:00,107.03,107.05,106.96,107.02,9018.0,96.4859,96.5039,96.4228,96.4769,9018.0
2015-06-05 15:30:00,107.02,107.18,107.0,107.17,11666.0,96.4769,96.6211,96.4589,96.6121,11666.0
2015-06-05 15:35:00,107.15,107.18,107.05,107.07,9071.0,96.5941,96.6211,96.5039,96.522,9071.0
2015-06-05 15:40:00,107.07,107.12,107.04,107.1,11154.0,96.522,96.567,96.4949,96.549,11154.0
2015-06-05 15:45:00,107.09,107.15,107.03,107.15,19928.0,96.54,96.5941,96.4859,96.5941,19928.0
2015-06-05 15:50:00,107.15,107.17,107.08,107.11,18570.0,96.5941,96.6121,96.531,96.558,18570.0
2015-06-05 15:55:00,107.11,107.17,107.08,107.12,36292.0,96.558,96.6121,96.531,96.567,36292.0
2015-06-08 09:30:00,106.97,107.5,106.67,107.1,12921.0,96.4318,96.9096,96.1614,96.549,12921.0
2015-06-08 09:35:00,107.05,107.14,106.91,107.07,19093.0,96.5039,96.5851,96.3777,96.522,19093.0
2015-06-08 09:40:00,107.18,107.19,106.8,106.81,10121.0,96.6211,96.6301,96.2786,96.2876,10121.0
2015-06-08 09:45:00,106.8,106.92,106.69,106.76,9638.0,96.2786,96.3867,96.1794,96.2425,9638.0
2015-06-08 09:50:00,106.74,106.74,106.48,106.49,10104.0,96.2245,96.2245,95.9901,95.9991,10104.0
2015-06-08 09:55:00,106.46,106.53,106.25,106.26,6540.0,95.9721,96.0352,95.7827,95.7918,6540.0
2015-06-08 10:00:00,106.26,106.36,106.2,106.36,26756.0,95.7918,95.8819,95.7377,95.8819,26756.0
2015-06-08 10:05:00,106.36,106.47,106.32,106.34,13428.0,95.8819,95.9811,95.8458,95.8639,13428.0
2015-06-08 10:10:00,106.34,106.38,106.15,106.16,19384.0,95.8639,95.8999,95.6926,95.7016,19384.0
2015-06-08 10:15:00,106.17,106.17,105.98,105.98,26194.0,95.7106,95.7106,95.5393,95.5393,26194.0
2015-06-08 10:20:00,106.0,106.18,105.98,106.08,22501.0,95.5574,95.7196,95.5393,95.6295,22501.0
2015-06-08 10:25:00,106.09,106.09,105.93,105.97,12100.0,95.6385,95.6385,95.4943,95.5303,12100.0
2015-06-08 10:30:00,105.94,106.15,105.87,106.14,13086.0,95.5033,95.6926,95.4402,95.6836,13086.0
2015-06-08 10:35:00,106.12,106.12,105.89,105.92,7908.0,95.6655,95.6655,95.4582,95.4853,7908.0
2015-06-08 10:40:00,105.93,106.1,105.93,105.99,8934.0,95.4943,95.6475,95.4943,95.5484,8934.0
2015-06-08 10:45:00,105.95,105.99,105.9,105.9,6129.0,95.5123,95.5484,95.4672,95.4672,6129.0
2015-06-08 10:50:00,105.89,106.11,105.87,105.95,8178.0,95.4582,95.6565,95.4402,95.5123,8178.0
2015-06-08 10:55:00,105.94,106.03,105.83,105.87,8573.0,95.5033,95.5844,95.4041,95.4402,8573.0
2015-06-08 11:00:00,105.87,106.08,105.85,106.01,9075.0,95.4402,95.6295,95.4221,95.5664,9075.0
2015-06-08 11:05:00,105.99,105.99,105.77,105.77,23303.0,95.5484,95.5484,95.35,95.35,23303.0
2015-06-08 11:10:00,105.78,105.82,105.7,105.76,18002.0,95.359,95.3951,95.2869,95.341,18002.0
2015-06-08 11:15:00,105.79,105.95,105.79,105.92,13840.0,95.3681,95.5123,95.3681,95.4853,13840.0
2015-06-08 11:20:00,105.94,106.13,105.94,106.03,6100.0,95.5033,95.6746,95.5033,95.5844,6100.0
2015-06-08 11:25:00,106.02,106.02,105.76,105.76,4700.0,95.5754,95.5754,95.341,95.341,4700.0
2015-06-08 11:30:00,105.75,105.75,105.68,105.75,14452.0,95.332,95.332,95.2689,95.332,14452.0
2015-06-08 11:35:00,105.73,105.74,105.59,105.63,7126.0,95.314,95.323,95.1878,95.2238,7126.0
2015-06-08 11:40:00,105.62,105.83,105.6,105.82,7465.0,95.2148,95.4041,95.1968,95.3951,7465.0
2015-06-08 11:45:00,105.83,105.83,105.69,105.73,5242.0,95.4041,95.4041,95.2779,95.314,5242.0
2015-06-08 11:50:00,105.71,105.71,105.57,105.68,9534.0,95.2959,95.2959,95.1697,95.2689,9534.0
2015-06-08 11:55:00,105.79,105.89,105.78,105.89,5475.0,95.3681,95.4582,95.359,95.4582,5475.0
2015-06-08 12:00:00,105.88,105.89,105.74,105.75,8500.0,95.4492,95.4582,95.323,95.332,8500.0
2015-06-08 12:05:00,105.75,105.84,105.7,105.84,5500.0,95.332,95.4131,95.2869,95.4131,5500.0
2015-06-08 12:10:00,105.86,105.89,105.83,105.83,5555.0,95.4312,95.4582,95.4041,95.4041,5555.0
2015-06-08 12:15:00,105.83,105.92,105.83,105.92,5000.0,95.4041,95.4853,95.4041,95.4853,5000.0
2015-06-08 12:20:00,105.92,105.92,105.86,105.89,6260.0,95.4853,95.4853,95.4312,95.4582,6260.0
2015-06-08 12:25:00,105.9,106.06,105.9,105.96,60600.0,95.4672,95.6115,95.4672,95.5213,60600.0
2015-06-08 12:30:00,105.96,106.03,105.94,106.0,10300.0,95.5213,95.5844,95.5033,95.5574,10300.0
2015-06-08 12:35:00,106.0,106.05,106.0,106.02,8100.0,95.5574,95.6024,95.5574,95.5754,8100.0
2015-06-08 12:40:00,106.03,106.05,106.0,106.0,6100.0,95.5844,95.6024,95.5574,95.5574,6100.0
2015-06-08 12:45:00,106.0,106.04,105.99,106.01,7492.0,95.5574,95.5934,95.5484,95.5664,7492.0
2015-06-08 12:50:00,106.02,106.04,105.99,106.0,5400.0,95.5754,95.5934,95.5484,95.5574,5400.0
2015-06-08 12:55:00,106.0,106.08,105.99,106.08,9240.0,95.5574,95.6295,95.5484,95.6295,9240.0
2015-06-08 13:00:00,106.07,106.21,106.07,106.16,8901.0,95.6205,95.7467,95.6205,95.7016,8901.0
2015-06-08 13:05:00,106.16,106.19,106.15,106.16,4101.0,95.7016,95.7287,95.6926,95.7016,4101.0
2015-06-08 13:10:00,106.15,106.19,106.08,106.1,5859.0,95.6926,95.7287,95.6295,95.6475,5859.0
2015-06-08 13:15:00,106.1,106.12,106.05,106.07,7500.0,95.6475,95.6655,95.6024,95.6205,7500.0
2015-06-08 13:20:00,106.1,106.13,106.07,106.07,6682.0,95.6475,95.6746,95.6205,95.6205,6682.0
2015-06-08 13:25:00,106.07,106.11,106.06,106.08,5800.0,95.6205,95.6565,95.6115,95.6295,5800.0
2015-06-08 13:30:00,106.1,106.1,105.89,105.91,10665.0,95.6475,95.6475,95.4582,95.4762,10665.0
2015-06-08 13:35:00,105.9,105.9,105.8,105.82,9227.0,95.4672,95.4672,95.3771,95.3951,9227.0
2015-06-08 13:40:00,105.82,105.95,105.82,105.95,8800.0,95.3951,95.5123,95.3951,95.5123,8800.0
2015-06-08 13:45:00,105.97,106.03,105.97,106.03,4064.0,95.5303,95.5844,95.5303,95.5844,4064.0
2015-06-08 13:50:00,106.04,106.07,105.99,106.04,8537.0,95.5934,95.6205,95.5484,95.5934,8537.0
2015-06-08 13:55:00,106.05,106.11,106.02,106.02,6387.0,95.6024,95.6565,95.5754,95.5754,6387.0
2015-06-08 14:00:00,106.01,106.03,105.94,106.03,12349.0,95.5664,95.5844,95.5033,95.5844,12349.0
2015-06-08 14:05:00,106.04,106.04,105.99,106.0,12018.0,95.5934,95.5934,95.5484,95.5574,12018.0
2015-06-08 14:10:00,106.0,106.01,105.92,106.0,8983.0,95.5574,95.5664,95.4853,95.5574,8983.0
2015-06-08 14:15:00,106.02,106.03,105.97,106.02,12433.0,95.5754,95.5844,95.5303,95.5754,12433.0
2015-06-08 14:20:00,106.02,106.06,105.98,106.01,10400.0,95.5754,95.6115,95.5393,95.5664,10400.0
2015-06-08 14:25:00,106.02,106.12,106.02,106.1,8271.0,95.5754,95.6655,95.5754,95.6475,8271.0
2015-06-08 14:30:00,106.1,106.22,106.09,106.14,9316.0,95.6475,95.7557,95.6385,95.6836,9316.0
2015-06-08 14:35:00,106.17,106.22,106.16,106.17,6606.0,95.7106,95.7557,95.7016,95.7106,6606.0
2015-06-08 14:40:00,106.17,106.18,106.1,106.14,10445.0,95.7106,95.7196,95.6475,95.6836,10445.0
2015-06-08 14:45:00,106.14,106.16,106.11,106.13,8097.0,95.6836,95.7016,95.6565,95.6746,8097.0
2015-06-08 14:50:00,106.13,106.22,106.04,106.05,19245.0,95.6746,95.7557,95.5934,95.6024,19245.0
2015-06-08 14:55:00,106.06,106.12,105.95,106.01,38951.0,95.6115,95.6655,95.5123,95.5664,38951.0
2015-06-08 15:00:00,106.02,106.09,105.94,105.97,17376.0,95.5754,95.6385,95.5033,95.5303,17376.0
2015-06-08 15:05:00,105.97,106.03,105.94,105.98,20877.0,95.5303,95.5844,95.5033,95.5393,20877.0
2015-06-08 15:10:00,105.97,106.07,105.95,106.06,21935.0,95.5303,95.6205,95.5123,95.6115,21935.0
2015-06-08 15:15:00,106.07,106.11,105.97,106.03,13410.0,95.6205,95.6565,95.5303,95.5844,13410.0
2015-06-08 15:20:00,106.02,106.03,105.9,105.9,18651.0,95.5754,95.5844,95.4672,95.4672,18651.0
2015-06-08 15:25:00,105.92,105.97,105.9,105.91,15499.0,95.4853,95.5303,95.4672,95.4762,15499.0
2015-06-08 15:30:00,105.91,105.97,105.89,105.94,22629.0,95.4762,95.5303,95.4582,95.5033,22629.0
2015-06-08 15:35:00,105.94,105.94,105.8,105.82,17632.0,95.5033,95.5033,95.3771,95.3951,17632.0
2015-06-08 15:40:00,105.82,105.86,105.81,105.84,18571.0,95.3951,95.4312,95.3861,95.4131,18571.0
2015-06-08 15:45:00,105.83,105.85,105.73,105.74,37971.0,95.4041,95.4221,95.314,95.323,37971.0
2015-06-08 15:50:00,105.73,105.81,105.63,105.67,38688.0,95.314,95.3861,95.2238,95.2599,38688.0
2015-06-08 15:55:00,105.67,105.69,105.55,105.57,48384.0,95.2599,95.2779,95.1517,95.1697,48384.0
2015-06-09 09:30:00,105.65,106.07,105.6,105.9,14425.0,95.2419,95.6205,95.1968,95.4672,14425.0
2015-06-09 09:35:00,105.68,105.69,105.31,105.46,3503.0,95.2689,95.2779,94.9353,95.0706,3503.0
2015-06-09 09:40:00,105.47,105.8,105.41,105.42,5888.0,95.0796,95.3771,95.0255,95.0345,5888.0
2015-06-09 09:45:00,105.42,105.43,104.94,105.25,11562.0,95.0345,95.0435,94.6018,94.8813,11562.0
2015-06-09 09:50:00,105.47,105.52,105.2,105.27,10968.0,95.0796,95.1247,94.8362,94.8993,10968.0
2015-06-09 09:55:00,105.29,105.31,105.09,105.09,9900.0,94.9173,94.9353,94.737,94.737,9900.0
2015-06-09 10:00:00,105.07,105.21,104.87,105.1,14119.0,94.719,94.8452,94.5387,94.746,14119.0
2015-06-09 10:05:00,105.12,105.32,105.06,105.32,12726.0,94.7641,94.9444,94.71,94.9444,12726.0
2015-06-09 10:10:00,105.41,105.6,105.38,105.51,38493.0,95.0255,95.1968,94.9984,95.1156,38493.0
2015-06-09 10:15:00,105.51,105.62,105.49,105.49,10059.0,95.1156,95.2148,95.0976,95.0976,10059.0
2015-06-09 10:20:00,105.47,105.47,105.36,105.36,4542.0,95.0796,95.0796,94.9804,94.9804,4542.0
2015-06-09 10:25:00,105.28,105.31,105.11,105.16,4162.0,94.9083,94.9353,94.755,94.8001,4162.0
2015-06-09 10:30:00,105.14,105.33,105.14,105.26,10300.0,94.7821,94.9534,94.7821,94.8903,10300.0
2015-06-09 10:35:00,105.31,105.4,105.3,105.35,5400.0,94.9353,95.0165,94.9263,94.9714,5400.0
2015-06-09 10:40:00,105.39,105.69,105.39,105.65,4510.0,95.0075,95.2779,95.0075,95.2419,4510.0
2015-06-09 10:45:00,105.62,105.65,105.55,105.57,4200.0,95.2148,95.2419,95.1517,95.1697,4200.0
2015-06-09 10:50:00,105.59,105.66,105.52,105.59,10000.0,95.1878,95.2509,95.1247,95.1878,10000.0
2015-06-09 10:55:00,105.59,105.68,105.5,105.68,5317.0,95.1878,95.2689,95.1066,95.2689,5317.0
2015-06-09 11:00:00,105.67,105.8,105.67,105.71,3504.0,95.2599,95.3771,95.2599,95.2959,3504.0
2015-06-09 11:05:00,105.77,105.77,105.62,105.63,2600.0,95.35,95.35,95.2148,95.2238,2600.0
2015-06-09 11:10:00,105.67,105.69,105.61,105.65,8017.0,95.2599,95.2779,95.2058,95.2419,8017.0
2015-06-09 11:15:00,105.68,105.85,105.65,105.78,11830.0,95.2689,95.4221,95.2419,95.359,11830.0
2015-06-09 11:20:00,105.79,105.81,105.68,105.81,2800.0,95.3681,95.3861,95.2689,95.3861,2800.0
2015-06-09 11:25:00,105.81,105.87,105.81,105.83,7300.0,95.3861,95.4402,95.3861,95.4041,7300.0
2015-06-09 11:30:00,105.8,106.0,105.79,105.88,6560.0,95.3771,95.5574,95.3681,95.4492,6560.0
2015-06-09 11:35:00,105.86,105.93,105.84,105.9,5600.0,95.4312,95.4943,95.4131,95.4672,5600.0
2015-06-09 11:40:00,105.87,105.94,105.74,105.91,9100.0,95.4402,95.5033,95.323,95.4762,9100.0
2015-06-09 11:45:00,105.93,105.98,105.88,105.95,3450.0,95.4943,95.5393,95.4492,95.5123,3450.0
2015-06-09 11:50:00,105.95,105.98,105.89,105.96,4100.0,95.5123,95.5393,95.4582,95.5213,4100.0
2015-06-09 11:55:00,105.97,106.05,105.91,106.05,6600.0,95.5303,95.6024,95.4762,95.6024,6600.0
2015-06-09 12:00:00,106.09,106.12,106.03,106.03,4000.0,95.6385,95.6655,95.5844,95.5844,4000.0
2015-06-09 12:05:00,106.02,106.06,106.0,106.06,3564.0,95.5754,95.6115,95.5574,95.6115,3564.0
2015-06-09 12:10:00,106.07,106.1,105.97,105.98,5000.0,95.6205,95.6475,95.5303,95.5393,5000.0
2015-06-09 12:15:00,106.01,106.09,106.0,106.06,7633.0,95.5664,95.6385,95.5574,95.6115,7633.0
2015-06-09 12:20:00,106.06,106.21,106.02,106.21,4705.0,95.6115,95.7467,95.5754,95.7467,4705.0
2015-06-09 12:25:00,106.22,106.24,106.13,106.19,7950.0,95.7557,95.7737,95.6746,95.7287,7950.0
2015-06-09 12:30:00,106.2,106.25,106.18,106.2,4229.0,95.7377,95.7827,95.7196,95.7377,4229.0
2015-06-09 12:35:00,106.2,106.22,106.14,106.17,3100.0,95.7377,95.7557,95.6836,95.7106,3100.0
2015-06-09 12:40:00,106.16,106.26,106.15,106.23,5900.0,95.7016,95.7918,95.6926,95.7647,5900.0
2015-06-09 12:45:00,106.17,106.25,106.16,106.25,3984.0,95.7106,95.7827,95.7016,95.7827,3984.0
2015-06-09 12:50:00,106.25,106.26,106.15,106.16,5400.0,95.7827,95.7918,95.6926,95.7016,5400.0
2015-06-09 12:55:00,106.15,106.15,106.02,106.05,12876.0,95.6926,95.6926,95.5754,95.6024,12876.0
2015-06-09 13:00:00,106.09,106.28,106.09,106.27,20215.0,95.6385,95.8098,95.6385,95.8008,20215.0
2015-06-09 13:05:00,106.28,106.32,106.28,106.3,3272.0,95.8098,95.8458,95.8098,95.8278,3272.0
2015-06-09 13:10:00,106.3,106.39,106.3,106.33,7962.0,95.8278,95.9089,95.8278,95.8549,7962.0
2015-06-09 13:15:00,106.33,106.36,106.28,106.35,3123.0,95.8549,95.8819,95.8098,95.8729,3123.0
2015-06-09 13:20:00,106.35,106.37,106.28,106.32,4600.0,95.8729,95.8909,95.8098,95.8458,4600.0
2015-06-09 13:25:00,106.34,106.37,106.31,106.37,9600.0,95.8639,95.8909,95.8368,95.8909,9600.0
2015-06-09 13:30:00,106.37,106.45,106.34,106.34,5700.0,95.8909,95.963,95.8639,95.8639,5700.0
2015-06-09 13:35:00,106.32,106.32,106.24,106.24,1300.0,95.8458,95.8458,95.7737,95.7737,1300.0
2015-06-09 13:40:00,106.3,106.3,106.1,106.16,10993.0,95.8278,95.8278,95.6475,95.7016,10993.0
2015-06-09 13:45:00,106.14,106.2,106.03,106.12,9400.0,95.6836,95.7377,95.5844,95.6655,9400.0
2015-06-09 13:50:00,106.11,106.11,106.02,106.09,2998.0,95.6565,95.6565,95.5754,95.6385,2998.0
2015-06-09 13:55:00,106.1,106.12,106.02,106.1,4610.0,95.6475,95.6655,95.5754,95.6475,4610.0
2015-06-09 14:00:00,106.1,106.14,106.04,106.14,3810.0,95.6475,95.6836,95.5934,95.6836,3810.0
2015-06-09 14:05:00,106.13,106.15,106.04,106.14,6122.0,95.6746,95.6926,95.5934,95.6836,6122.0
2015-06-09 14:10:00,106.12,106.16,106.09,106.1,6900.0,95.6655,95.7016,95.6385,95.6475,6900.0
2015-06-09 14:15:00,106.08,106.15,106.07,106.09,6169.0,95.6295,95.6926,95.6205,95.6385,6169.0
2015-06-09 14:20:00,106.1,106.23,106.1,106.23,6316.0,95.6475,95.7647,95.6475,95.7647,6316.0
2015-06-09 14:25:00,106.21,106.26,106.19,106.23,4083.0,95.7467,95.7918,95.7287,95.7647,4083.0
2015-06-09 14:30:00,106.25,106.31,106.19,106.25,8785.0,95.7827,95.8368,95.7287,95.7827,8785.0
2015-06-09 14:35:00,106.26,106.4,106.26,106.34,7100.0,95.7918,95.918,95.7918,95.8639,7100.0
2015-06-09 14:40:00,106.35,106.35,106.27,106.32,1700.0,95.8729,95.8729,95.8008,95.8458,1700.0
2015-06-09 14:45:00,106.33,106.38,106.28,106.3,5500.0,95.8549,95.8999,95.8098,95.8278,5500.0
2015-06-09 14:50:00,106.34,106.35,106.16,106.16,7043.0,95.8639,95.8729,95.7016,95.7016,7043.0
2015-06-09 14:55:00,106.16,106.26,106.16,106.16,7850.0,95.7016,95.7918,95.7016,95.7016,7850.0
2015-06-09 15:00:00,106.16,106.25,106.14,106.21,9110.0,95.7016,95.7827,95.6836,95.7467,9110.0
2015-06-09 15:05:00,106.21,106.23,106.12,106.14,6100.0,95.7467,95.7647,95.6655,95.6836,6100.0
2015-06-09 15:10:00,106.11,106.17,106.09,106.17,6922.0,95.6565,95.7106,95.6385,95.7106,6922.0
2015-06-09 15:15:00,106.14,106.21,106.14,106.19,6303.0,95.6836,95.7467,95.6836,95.7287,6303.0
2015-06-09 15:20:00,106.19,106.19,106.08,106.12,9723.0,95.7287,95.7287,95.6295,95.6655,9723.0
2015-06-09 15:25:00,106.13,106.13,105.96,105.99,11700.0,95.6746,95.6746,95.5213,95.5484,11700.0
2015-06-09 15:30:00,106.0,106.07,105.95,106.07,12533.0,95.5574,95.6205,95.5123,95.6205,12533.0
2015-06-09 15:35:00,106.05,106.17,106.05,106.11,15218.0,95.6024,95.7106,95.6024,95.6565,15218.0
2015-06-09 15:40:00,106.09,106.11,106.0,106.01,15575.0,95.6385,95.6565,95.5574,95.5664,15575.0
2015-06-09 15:45:00,105.99,106.16,105.91,106.15,25188.0,95.5484,95.7016,95.4762,95.6926,25188.0
2015-06-09 15:50:00,106.16,106.27,106.15,106.26,34667.0,95.7016,95.8008,95.6926,95.7918,34667.0
2015-06-09 15:55:00,106.25,106.3,105.99,106.0,117971.0,95.7827,95.8278,95.5484,95.5574,117971.0
2015-06-10 09:30:00,106.35,106.73,106.35,106.67,19177.0,95.8729,96.2155,95.8729,96.1614,19177.0
2015-06-10 09:35:00,106.71,106.79,106.34,106.39,11061.0,96.1974,96.2695,95.8639,95.9089,11061.0
2015-06-10 09:40:00,106.45,106.51,106.11,106.39,13994.0,95.963,96.0171,95.6565,95.9089,13994.0
2015-06-10 09:45:00,106.43,106.66,106.38,106.45,9817.0,95.945,96.1523,95.8999,95.963,9817.0
2015-06-10 09:50:00,106.48,106.68,106.44,106.61,5939.0,95.9901,96.1704,95.954,96.1073,5939.0
2015-06-10 09:55:00,106.61,106.74,106.61,106.67,10910.0,96.1073,96.2245,96.1073,96.1614,10910.0
2015-06-10 10:00:00,106.66,106.79,106.65,106.73,9122.0,96.1523,96.2695,96.1433,96.2155,9122.0
2015-06-10 10:05:00,106.75,106.79,106.67,106.73,7081.0,96.2335,96.2695,96.1614,96.2155,7081.0
2015-06-10 10:10:00,106.75,106.77,106.47,106.56,10436.0,96.2335,96.2515,95.9811,96.0622,10436.0
2015-06-10 10:15:00,106.56,106.59,106.52,106.52,7573.0,96.0622,96.0892,96.0261,96.0261,7573.0
2015-06-10 10:20:00,106.53,106.76,106.53,106.74,8691.0,96.0352,96.2425,96.0352,96.2245,8691.0
2015-06-10 10:25:00,106.76,106.81,106.72,106.74,7990.0,96.2425,96.2876,96.2064,96.2245,7990.0
2015-06-10 10:30:00,106.74,106.83,106.74,106.81,8871.0,96.2245,96.3056,96.2245,96.2876,8871.0
2015-06-10 10:35:00,106.83,106.95,106.83,106.86,27620.0,96.3056,96.4138,96.3056,96.3326,27620.0
2015-06-10 10:40:00,106.86,106.9,106.76,106.87,8832.0,96.3326,96.3687,96.2425,96.3417,8832.0
2015-06-10 10:45:00,106.86,106.95,106.84,106.92,9023.0,96.3326,96.4138,96.3146,96.3867,9023.0
2015-06-10 10:50:00,106.93,106.93,106.81,106.88,9900.0,96.3958,96.3958,96.2876,96.3507,9900.0
2015-06-10 10:55:00,106.89,107.07,106.88,107.07,8500.0,96.3597,96.522,96.3507,96.522,8500.0
2015-06-10 11:00:00,107.1,107.1,106.96,107.0,7863.0,96.549,96.549,96.4228,96.4589,7863.0
2015-06-10 11:05:00,106.99,107.0,106.9,106.91,7310.0,96.4498,96.4589,96.3687,96.3777,7310.0
2015-06-10 11:10:00,106.9,107.42,106.9,107.36,18933.0,96.3687,96.8375,96.3687,96.7834,18933.0
2015-06-10 11:15:00,107.38,107.53,107.33,107.37,10585.0,96.8014,96.9366,96.7563,96.7924,10585.0
2015-06-10 11:20:00,107.39,107.39,107.24,107.34,11707.0,96.8104,96.8104,96.6752,96.7654,11707.0
2015-06-10 11:25:00,107.32,107.34,107.26,107.3,8339.0,96.7473,96.7654,96.6932,96.7293,8339.0
2015-06-10 11:30:00,107.3,107.34,107.25,107.34,8050.0,96.7293,96.7654,96.6842,96.7654,8050.0
2015-06-10 11:35:00,107.34,107.45,107.31,107.45,9410.0,96.7654,96.8645,96.7383,96.8645,9410.0
2015-06-10 11:40:00,107.44,107.53,107.4,107.53,9510.0,96.8555,96.9366,96.8194,96.9366,9510.0
2015-06-10 11:45:00,107.52,107.53,107.44,107.46,11204.0,96.9276,96.9366,96.8555,96.8735,11204.0
2015-06-10 11:50:00,107.45,107.46,107.35,107.39,7710.0,96.8645,96.8735,96.7744,96.8104,7710.0
2015-06-10 11:55:00,107.39,107.51,107.39,107.46,6600.0,96.8104,96.9186,96.8104,96.8735,6600.0
2015-06-10 12:00:00,107.47,107.54,107.43,107.53,9280.0,96.8826,96.9457,96.8465,96.9366,9280.0
2015-06-10 12:05:00,107.51,107.54,107.45,107.45,4612.0,96.9186,96.9457,96.8645,96.8645,4612.0
2015-06-10 12:10:00,107.45,107.51,107.43,107.49,6000.0,96.8645,96.9186,96.8465,96.9006,6000.0
2015-06-10 12:15:00,107.49,107.54,107.48,107.52,9200.0,96.9006,96.9457,96.8916,96.9276,9200.0
2015-06-10 12:20:00,107.51,107.54,107.5,107.53,3606.0,96.9186,96.9457,96.9096,96.9366,3606.0
2015-06-10 12:25:00,107.54,107.57,107.53,107.56,6300.0,96.9457,96.9727,96.9366,96.9637,6300.0
2015-06-10 12:30:00,107.56,107.57,107.54,107.57,4400.0,96.9637,96.9727,96.9457,96.9727,4400.0
2015-06-10 12:35:00,107.56,107.59,107.51,107.51,4300.0,96.9637,96.9907,96.9186,96.9186,4300.0
2015-06-10 12:40:00,107.53,107.53,107.47,107.5,5300.0,96.9366,96.9366,96.8826,96.9096,5300.0
2015-06-10 12:45:00,107.51,107.53,107.48,107.49,4200.0,96.9186,96.9366,96.8916,96.9006,4200.0
2015-06-10 12:50:00,107.48,107.48,107.37,107.39,12039.0,96.8916,96.8916,96.7924,96.8104,12039.0
2015-06-10 12:55:00,107.4,107.49,107.38,107.47,7258.0,96.8194,96.9006,96.8014,96.8826,7258.0
2015-06-10 13:00:00,107.49,107.57,107.49,107.57,5000.0,96.9006,96.9727,96.9006,96.9727,5000.0
2015-06-10 13:05:00,107.56,107.58,107.55,107.57,5418.0,96.9637,96.9817,96.9547,96.9727,5418.0
2015-06-10 13:10:00,107.57,107.57,107.48,107.51,3991.0,96.9727,96.9727,96.8916,96.9186,3991.0
2015-06-10 13:15:00,107.49,107.5,107.37,107.37,5644.0,96.9006,96.9096,96.7924,96.7924,5644.0
2015-06-10 13:20:00,107.34,107.34,107.3,107.34,3500.0,96.7654,96.7654,96.7293,96.7654,3500.0
2015-06-10 13:25:00,107.36,107.4,107.32,107.39,6277.0,96.7834,96.8194,96.7473,96.8104,6277.0
2015-06-10 13:30:00,107.34,107.37,107.33,107.36,4400.0,96.7654,96.7924,96.7563,96.7834,4400.0
2015-06-10 13:35:00,107.34,107.36,107.27,107.35,4564.0,96.7654,96.7834,96.7023,96.7744,4564.0
2015-06-10 13:40:00,107.34,107.42,107.32,107.41,6310.0,96.7654,96.8375,96.7473,96.8285,6310.0
2015-06-10 13:45:00,107.41,107.41,107.32,107.33,3200.0,96.8285,96.8285,96.7473,96.7563,3200.0
2015-06-10 13:50:00,107.33,107.42,107.31,107.38,6700.0,96.7563,96.8375,96.7383,96.8014,6700.0
2015-06-10 13:55:00,107.4,107.4,107.35,107.38,5800.0,96.8194,96.8194,96.7744,96.8014,5800.0
2015-06-10 14:00:00,107.39,107.59,107.39,107.58,11546.0,96.8104,96.9907,96.8104,96.9817,11546.0
2015-06-10 14:05:00,107.57,107.57,107.47,107.47,3054.0,96.9727,96.9727,96.8826,96.8826,3054.0
2015-06-10 14:10:00,107.47,107.5,107.42,107.42,4400.0,96.8826,96.9096,96.8375,96.8375,4400.0
2015-06-10 14:15:00,107.42,107.54,107.39,107.52,8328.0,96.8375,96.9457,96.8104,96.9276,8328.0
2015-06-10 14:20:00,107.52,107.57,107.52,107.54,3410.0,96.9276,96.9727,96.9276,96.9457,3410.0
2015-06-10 14:25:00,107.54,107.59,107.51,107.52,7500.0,96.9457,96.9907,96.9186,96.9276,7500.0
2015-06-10 14:30:00,107.5,107.58,107.49,107.58,9300.0,96.9096,96.9817,96.9006,96.9817,9300.0
2015-06-10 14:35:00,107.56,107.6,107.55,107.55,6703.0,96.9637,96.9997,96.9547,96.9547,6703.0
2015-06-10 14:40:00,107.55,107.58,107.52,107.58,7544.0,96.9547,96.9817,96.9276,96.9817,7544.0
2015-06-10 14:45:00,107.57,107.59,107.53,107.56,10740.0,96.9727,96.9907,96.9366,96.9637,10740.0
2015-06-10 14:50:00,107.57,107.58,107.54,107.54,6328.0,96.9727,96.9817,96.9457,96.9457,6328.0
2015-06-10 14:55:00,107.55,107.6,107.54,107.6,6871.0,96.9547,96.9997,96.9457,96.9997,6871.0
2015-06-10 15:00:00,107.62,107.62,107.54,107.55,9700.0,97.0178,97.0178,96.9457,96.9547,9700.0
2015-06-10 15:05:00,107.55,107.58,107.53,107.54,9002.0,96.9547,96.9817,96.9366,96.9457,9002.0
2015-06-10 15:10:00,107.53,107.57,107.53,107.53,10100.0,96.9366,96.9727,96.9366,96.9366,10100.0
2015-06-10 15:15:00,107.52,107.56,107.51,107.56,10238.0,96.9276,96.9637,96.9186,96.9637,10238.0
2015-06-10 15:20:00,107.55,107.62,107.55,107.62,13386.0,96.9547,97.0178,96.9547,97.0178,13386.0
2015-06-10 15:25:00,107.62,107.63,107.57,107.58,9514.0,97.0178,97.0268,96.9727,96.9817,9514.0
2015-06-10 15:30:00,107.57,107.58,107.54,107.57,17395.0,96.9727,96.9817,96.9457,96.9727,17395.0
2015-06-10 15:35:00,107.58,107.58,107.54,107.54,12746.0,96.9817,96.9817,96.9457,96.9457,12746.0
2015-06-10 15:40:00,107.54,107.59,107.53,107.58,14274.0,96.9457,96.9907,96.9366,96.9817,14274.0
2015-06-10 15:45:00,107.58,107.68,107.57,107.66,32316.0,96.9817,97.0719,96.9727,97.0538,32316.0
2015-06-10 15:50:00,107.66,107.69,107.57,107.58,33440.0,97.0538,97.0809,96.9727,96.9817,33440.0
2015-06-10 15:55:00,107.6,107.65,107.47,107.49,95322.0,96.9997,97.0448,96.8826,96.9006,95322.0
2015-06-11 09:30:00,107.82,108.27,107.4,108.27,10849.0,97.1981,97.6037,96.8194,97.6037,10849.0
2015-06-11 09:35:00,108.06,108.07,107.89,108.06,3650.0,97.4144,97.4234,97.2612,97.4144,3650.0
2015-06-11 09:40:00,108.05,108.07,107.87,108.0,7463.0,97.4054,97.4234,97.2431,97.3603,7463.0
2015-06-11 09:45:00,107.97,108.1,107.83,108.1,2400.0,97.3333,97.4505,97.2071,97.4505,2400.0
2015-06-11 09:50:00,108.1,108.15,108.03,108.07,4909.0,97.4505,97.4956,97.3874,97.4234,4909.0
2015-06-11 09:55:00,108.07,108.09,107.96,108.09,3400.0,97.4234,97.4415,97.3243,97.4415,3400.0
2015-06-11 10:00:00,108.1,108.18,108.04,108.14,4940.0,97.4505,97.5226,97.3964,97.4865,4940.0
2015-06-11 10:05:00,108.13,108.14,107.98,108.03,5100.0,97.4775,97.4865,97.3423,97.3874,5100.0
2015-06-11 10:10:00,108.03,108.18,108.03,108.15,4811.0,97.3874,97.5226,97.3874,97.4956,4811.0
2015-06-11 10:15:00,108.17,108.3,108.15,108.3,7610.0,97.5136,97.6308,97.4956,97.6308,7610.0
2015-06-11 10:20:00,108.3,108.31,108.19,108.19,5200.0,97.6308,97.6398,97.5316,97.5316,5200.0
2015-06-11 10:25:00,108.18,108.26,108.18,108.25,3970.0,97.5226,97.5947,97.5226,97.5857,3970.0
2015-06-11 10:30:00,108.24,108.25,107.94,108.0,6000.0,97.5767,97.5857,97.3062,97.3603,6000.0
2015-06-11 10:35:00,108.02,108.05,107.92,107.98,8301.0,97.3784,97.4054,97.2882,97.3423,8301.0
2015-06-11 10:40:00,108.0,108.15,108.0,108.15,4418.0,97.3603,97.4956,97.3603,97.4956,4418.0
2015-06-11 10:45:00,108.22,108.24,108.17,108.22,4522.0,97.5587,97.5767,97.5136,97.5587,4522.0
2015-06-11 10:50:00,108.2,108.21,108.11,108.11,2200.0,97.5406,97.5497,97.4595,97.4595,2200.0
2015-06-11 10:55:00,108.1,108.16,108.1,108.12,4579.0,97.4505,97.5046,97.4505,97.4685,4579.0
2015-06-11 11:00:00,108.1,108.13,108.01,108.02,5330.0,97.4505,97.4775,97.3694,97.3784,5330.0
2015-06-11 11:05:00,108.03,108.08,107.99,108.08,4141.0,97.3874,97.4325,97.3513,97.4325,4141.0
2015-06-11 11:10:00,108.08,108.09,108.06,108.07,3584.0,97.4325,97.4415,97.4144,97.4234,3584.0
2015-06-11 11:15:00,108.04,108.11,108.04,108.05,11700.0,97.3964,97.4595,97.3964,97.4054,11700.0
2015-06-11 11:20:00,108.05,108.05,107.97,107.98,5927.0,97.4054,97.4054,97.3333,97.3423,5927.0
2015-06-11 11:25:00,107.98,108.02,107.96,107.98,7502.0,97.3423,97.3784,97.3243,97.3423,7502.0
2015-06-11 11:30:00,107.98,108.0,107.97,107.99,3600.0,97.3423,97.3603,97.3333,97.3513,3600.0
2015-06-11 11:35:00,107.97,108.01,107.96,108.0,6316.0,97.3333,97.3694,97.3243,97.3603,6316.0
2015-06-11 11:40:00,108.0,108.01,107.96,107.96,3900.0,97.3603,97.3694,97.3243,97.3243,3900.0
2015-06-11 11:45:00,107.95,107.97,107.93,107.94,2500.0,97.3153,97.3333,97.2972,97.3062,2500.0
2015-06-11 11:50:00,107.93,107.95,107.92,107.93,6023.0,97.2972,97.3153,97.2882,97.2972,6023.0
2015-06-11 11:55:00,107.94,108.26,107.91,108.26,18385.0,97.3062,97.5947,97.2792,97.5947,18385.0
2015-06-11 12:00:00,108.26,108.35,108.15,108.16,10400.0,97.5947,97.6759,97.4956,97.5046,10400.0
2015-06-11 12:05:00,108.17,108.24,108.16,108.2,5800.0,97.5136,97.5767,97.5046,97.5406,5800.0
2015-06-11 12:10:00,108.18,108.26,108.17,108.23,4200.0,97.5226,97.5947,97.5136,97.5677,4200.0
2015-06-11 12:15:00,108.24,108.34,108.19,108.32,9538.0,97.5767,97.6668,97.5316,97.6488,9538.0
2015-06-11 12:20:00,108.33,108.34,108.21,108.21,7240.0,97.6578,97.6668,97.5497,97.5497,7240.0
2015-06-11 12:25:00,108.19,108.24,108.17,108.24,3300.0,97.5316,97.5767,97.5136,97.5767,3300.0
2015-06-11 12:30:00,108.26,108.31,108.23,108.29,2210.0,97.5947,97.6398,97.5677,97.6218,2210.0
2015-06-11 12:35:00,108.29,108.3,108.21,108.23,2300.0,97.6218,97.6308,97.5497,97.5677,2300.0
2015-06-11 12:40:00,108.22,108.25,108.19,108.25,4200.0,97.5587,97.5857,97.5316,97.5857,4200.0
2015-06-11 12:45:00,108.26,108.29,108.22,108.29,5903.0,97.5947,97.6218,97.5587,97.6218,5903.0
2015-06-11 12:50:00,108.32,108.33,108.27,108.29,3900.0,97.6488,97.6578,97.6037,97.6218,3900.0
2015-06-11 12:55:00,108.29,108.31,108.27,108.29,2309.0,97.6218,97.6398,97.6037,97.6218,2309.0
2015-06-11 13:00:00,108.29,108.29,108.19,108.24,7260.0,97.6218,97.6218,97.5316,97.5767,7260.0
2015-06-11 13:05:00,108.24,108.34,108.22,108.28,11696.0,97.5767,97.6668,97.5587,97.6128,11696.0
2015-06-11 13:10:00,108.27,108.32,108.27,108.31,2000.0,97.6037,97.6488,97.6037,97.6398,2000.0
2015-06-11 13:15:00,108.3,108.3,108.26,108.26,2223.0,97.6308,97.6308,97.5947,97.5947,2223.0
2015-06-11 13:20:00,108.27,108.35,108.26,108.32,6806.0,97.6037,97.6759,97.5947,97.6488,6806.0
2015-06-11 13:25:00,108.32,108.34,108.31,108.33,7410.0,97.6488,97.6668,97.6398,97.6578,7410.0
2015-06-11 13:30:00,108.33,108.35,108.29,108.31,4800.0,97.6578,97.6759,97.6218,97.6398,4800.0
2015-06-11 13:35:00,108.35,108.35,108.32,108.33,2400.0,97.6759,97.6759,97.6488,97.6578,2400.0
2015-06-11 13:40:00,108.35,108.35,108.31,108.33,4436.0,97.6759,97.6759,97.6398,97.6578,4436.0
2015-06-11 13:45:00,108.34,108.39,108.32,108.39,13724.0,97.6668,97.7119,97.6488,97.7119,13724.0
2015-06-11 13:50:00,108.38,108.4,108.33,108.34,6501.0,97.7029,97.7209,97.6578,97.6668,6501.0
2015-06-11 13:55:00,108.34,108.4,108.34,108.39,6188.0,97.6668,97.7209,97.6668,97.7119,6188.0
2015-06-11 14:00:00,108.39,108.4,108.37,108.38,7694.0,97.7119,97.7209,97.6939,97.7029,7694.0
2015-06-11 14:05:00,108.39,108.39,108.37,108.38,5551.0,97.7119,97.7119,97.6939,97.7029,5551.0
2015-06-11 14:10:00,108.36,108.4,108.35,108.39,4206.0,97.6849,97.7209,97.6759,97.7119,4206.0
2015-06-11 14:15:00,108.39,108.39,108.35,108.37,8500.0,97.7119,97.7119,97.6759,97.6939,8500.0
2015-06-11 14:20:00,108.37,108.39,108.36,108.37,5719.0,97.6939,97.7119,97.6849,97.6939,5719.0
2015-06-11 14:25:00,108.38,108.42,108.38,108.41,7616.0,97.7029,97.739,97.7029,97.7299,7616.0
2015-06-11 14:30:00,108.4,108.48,108.4,108.48,5462.0,97.7209,97.7931,97.7209,97.7931,5462.0
2015-06-11 14:35:00,108.48,108.49,108.46,108.49,7284.0,97.7931,97.8021,97.775,97.8021,7284.0
2015-06-11 14:40:00,108.49,108.49,108.46,108.46,7438.0,97.8021,97.8021,97.775,97.775,7438.0
2015-06-11 14:45:00,108.47,108.49,108.47,108.49,10300.0,97.784,97.8021,97.784,97.8021,10300.0
2015-06-11 14:50:00,108.47,108.47,108.38,108.4,6739.0,97.784,97.784,97.7029,97.7209,6739.0
2015-06-11 14:55:00,108.38,108.44,108.35,108.44,7335.0,97.7029,97.757,97.6759,97.757,7335.0
2015-06-11 15:00:00,108.44,108.48,108.43,108.46,7625.0,97.757,97.7931,97.748,97.775,7625.0
2015-06-11 15:05:00,108.45,108.47,108.45,108.47,7900.0,97.766,97.784,97.766,97.784,7900.0
2015-06-11 15:10:00,108.47,108.5,108.44,108.5,13757.0,97.784,97.8111,97.757,97.8111,13757.0
2015-06-11 15:15:00,108.51,108.6,108.51,108.57,11365.0,97.8201,97.9012,97.8201,97.8742,11365.0
2015-06-11 15:20:00,108.57,108.58,108.53,108.57,13337.0,97.8742,97.8832,97.8381,97.8742,13337.0
2015-06-11 15:25:00,108.56,108.59,108.55,108.59,11250.0,97.8652,97.8922,97.8562,97.8922,11250.0
2015-06-11 15:30:00,108.59,108.61,108.57,108.57,13440.0,97.8922,97.9102,97.8742,97.8742,13440.0
2015-06-11 15:35:00,108.58,108.62,108.57,108.6,18058.0,97.8832,97.9193,97.8742,97.9012,18058.0
2015-06-11 15:40:00,108.6,108.65,108.6,108.65,37085.0,97.9012,97.9463,97.9012,97.9463,37085.0
2015-06-11 15:45:00,108.65,108.67,108.59,108.65,36094.0,97.9463,97.9643,97.8922,97.9463,36094.0
2015-06-11 15:50:00,108.65,108.73,108.63,108.67,77913.0,97.9463,98.0184,97.9283,97.9643,77913.0
2015-06-11 15:55:00,108.67,108.77,108.64,108.77,73366.0,97.9643,98.0545,97.9373,98.0545,73366.0
2015-06-12 09:30:00,108.6,108.61,107.94,108.18,10960.0,97.9012,97.9102,97.3062,97.5226,10960.0
2015-06-12 09:35:00,108.18,108.35,108.01,108.08,5005.0,97.5226,97.6759,97.3694,97.4325,5005.0
2015-06-12 09:40:00,108.05,108.07,107.94,108.03,5223.0,97.4054,97.4234,97.3062,97.3874,5223.0
2015-06-12 09:45:00,107.97,108.16,107.88,108.15,12760.0,97.3333,97.5046,97.2522,97.4956,12760.0
2015-06-12 09:50:00,108.11,108.4,108.06,108.24,17350.0,97.4595,97.7209,97.4144,97.5767,17350.0
2015-06-12 09:55:00,108.24,108.45,108.23,108.45,6816.0,97.5767,97.766,97.5677,97.766,6816.0
2015-06-12 10:00:00,108.44,108.6,108.39,108.48,7700.0,97.757,97.9012,97.7119,97.7931,7700.0
2015-06-12 10:05:00,108.45,108.53,108.37,108.42,4684.0,97.766,97.8381,97.6939,97.739,4684.0
2015-06-12 10:10:00,108.4,108.44,108.35,108.37,9459.0,97.7209,97.757,97.6759,97.6939,9459.0
2015-06-12 10:15:00,108.39,108.45,108.36,108.4,11909.0,97.7119,97.766,97.6849,97.7209,11909.0
2015-06-12 10:20:00,108.43,108.48,108.33,108.45,10329.0,97.748,97.7931,97.6578,97.766,10329.0
2015-06-12 10:25:00,108.44,108.73,108.41,108.56,16559.0,97.757,98.0184,97.7299,97.8652,16559.0
2015-06-12 10:30:00,108.53,108.61,108.4,108.4,7510.0,97.8381,97.9102,97.7209,97.7209,7510.0
2015-06-12 10:35:00,108.4,108.47,108.38,108.47,9906.0,97.7209,97.784,97.7029,97.784,9906.0
2015-06-12 10:40:00,108.43,108.46,108.37,108.44,8811.0,97.748,97.775,97.6939,97.757,8811.0
2015-06-12 10:45:00,108.45,108.49,108.32,108.4,41514.0,97.766,97.8021,97.6488,97.7209,41514.0
2015-06-12 10:50:00,108.41,108.5,108.38,108.42,25094.0,97.7299,97.8111,97.7029,97.739,25094.0
2015-06-12 10:55:00,108.43,108.51,108.37,108.42,62767.0,97.748,97.8201,97.6939,97.739,62767.0
2015-06-12 11:00:00,108.41,108.45,108.06,108.15,78632.0,97.7299,97.766,97.4144,97.4956,78632.0
2015-06-12 11:05:00,108.18,108.18,108.05,108.08,11063.0,97.5226,97.5226,97.4054,97.4325,11063.0
2015-06-12 11:10:00,108.06,108.2,107.98,108.2,55640.0,97.4144,97.5406,97.3423,97.5406,55640.0
2015-06-12 11:15:00,108.21,108.27,108.19,108.23,10528.0,97.5497,97.6037,97.5316,97.5677,10528.0
2015-06-12 11:20:00,108.31,108.47,108.31,108.4,51512.0,97.6398,97.784,97.6398,97.7209,51512.0
2015-06-12 11:25:00,108.45,108.47,108.38,108.38,35556.0,97.766,97.784,97.7029,97.7029,35556.0
2015-06-12 11:30:00,108.38,108.43,108.37,108.42,5081.0,97.7029,97.748,97.6939,97.739,5081.0
2015-06-12 11:35:00,108.44,108.66,108.44,108.64,32338.0,97.757,97.9553,97.757,97.9373,32338.0
2015-06-12 11:40:00,108.64,108.66,108.58,108.62,6623.0,97.9373,97.9553,97.8832,97.9193,6623.0
2015-06-12 11:45:00,108.64,108.64,108.58,108.59,4165.0,97.9373,97.9373,97.8832,97.8922,4165.0
2015-06-12 11:50:00,108.6,108.72,108.6,108.71,11496.0,97.9012,98.0094,97.9012,98.0004,11496.0
2015-06-12 11:55:00,108.71,108.73,108.64,108.72,5986.0,98.0004,98.0184,97.9373,98.0094,5986.0
2015-06-12 12:00:00,108.72,108.8,108.72,108.78,9081.0,98.0094,98.0815,98.0094,98.0635,9081.0
2015-06-12 12:05:00,108.76,108.8,108.73,108.73,7300.0,98.0455,98.0815,98.0184,98.0184,7300.0
2015-06-12 12:10:00,108.73,108.81,108.72,108.76,16068.0,98.0184,98.0905,98.0094,98.0455,16068.0
2015-06-12 12:15:00,108.73,108.73,108.67,108.71,5797.0,98.0184,98.0184,97.9643,98.0004,5797.0
2015-06-12 12:20:00,108.7,108.78,108.68,108.78,6302.0,97.9914,98.0635,97.9733,98.0635,6302.0
2015-06-12 12:25:00,108.79,108.81,108.75,108.75,3800.0,98.0725,98.0905,98.0365,98.0365,3800.0
2015-06-12 12:30:00,108.75,108.75,108.61,108.66,3657.0,98.0365,98.0365,97.9102,97.9553,3657.0
2015-06-12 12:35:00,108.66,108.68,108.64,108.65,3860.0,97.9553,97.9733,97.9373,97.9463,3860.0
2015-06-12 12:40:00,108.62,108.64,108.59,108.63,4089.0,97.9193,97.9373,97.8922,97.9283,4089.0
2015-06-12 12:45:00,108.64,108.72,108.64,108.65,6855.0,97.9373,98.0094,97.9373,97.9463,6855.0
2015-06-12 12:50:00,108.65,108.65,108.59,108.63,4207.0,97.9463,97.9463,97.8922,97.9283,4207.0
2015-06-12 12:55:00,108.63,108.74,108.62,108.73,10493.0,97.9283,98.0274,97.9193,98.0184,10493.0
2015-06-12 13:00:00,108.74,108.8,108.72,108.8,15600.0,98.0274,98.0815,98.0094,98.0815,15600.0
2015-06-12 13:05:00,108.79,108.8,108.74,108.77,8420.0,98.0725,98.0815,98.0274,98.0545,8420.0
2015-06-12 13:10:00,108.77,108.84,108.76,108.76,8661.0,98.0545,98.1176,98.0455,98.0455,8661.0
2015-06-12 13:15:00,108.76,108.85,108.72,108.83,7982.0,98.0455,98.1266,98.0094,98.1086,7982.0
2015-06-12 13:20:00,108.81,108.83,108.76,108.79,4400.0,98.0905,98.1086,98.0455,98.0725,4400.0
2015-06-12 13:25:00,108.79,108.79,108.72,108.77,5343.0,98.0725,98.0725,98.0094,98.0545,5343.0
2015-06-12 13:30:00,108.76,108.86,108.72,108.79,6487.0,98.0455,98.1356,98.0094,98.0725,6487.0
2015-06-12 13:35:00,108.78,108.79,108.76,108.78,4900.0,98.0635,98.0725,98.0455,98.0635,4900.0
2015-06-12 13:40:00,108.78,108.78,108.73,108.73,2184.0,98.0635,98.0635,98.0184,98.0184,2184.0
2015-06-12 13:45:00,108.76,108.76,108.7,108.72,5500.0,98.0455,98.0455,97.9914,98.0094,5500.0
2015-06-12 13:50:00,108.72,108.84,108.71,108.84,4500.0,98.0094,98.1176,98.0004,98.1176,4500.0
2015-06-12 13:55:00,108.81,108.94,108.81,108.93,4681.0,98.0905,98.2077,98.0905,98.1987,4681.0
2015-06-12 14:00:00,108.94,108.95,108.92,108.94,6733.0,98.2077,98.2167,98.1897,98.2077,6733.0
2015-06-12 14:05:00,108.93,108.93,108.84,108.86,9192.0,98.1987,98.1987,98.1176,98.1356,9192.0
2015-06-12 14:10:00,108.83,108.84,108.8,108.81,5510.0,98.1086,98.1176,98.0815,98.0905,5510.0
2015-06-12 14:15:00,108.82,108.83,108.79,108.8,2710.0,98.0996,98.1086,98.0725,98.0815,2710.0
2015-06-12 14:20:00,108.8,108.85,108.78,108.84,7806.0,98.0815,98.1266,98.0635,98.1176,7806.0
2015-06-12 14:25:00,108.84,108.85,108.78,108.8,5736.0,98.1176,98.1266,98.0635,98.0815,5736.0
2015-06-12 14:30:00,108.8,108.8,108.65,108.67,9624.0,98.0815,98.0815,97.9463,97.9643,9624.0
2015-06-12 14:35:00,108.64,108.71,108.64,108.7,8147.0,97.9373,98.0004,97.9373,97.9914,8147.0
2015-06-12 14:40:00,108.7,108.71,108.6,108.61,9129.0,97.9914,98.0004,97.9012,97.9102,9129.0
2015-06-12 14:45:00,108.6,108.63,108.59,108.63,5800.0,97.9012,97.9283,97.8922,97.9283,5800.0
2015-06-12 14:50:00,108.61,108.75,108.59,108.75,12497.0,97.9102,98.0365,97.8922,98.0365,12497.0
2015-06-12 14:55:00,108.74,108.74,108.57,108.58,11449.0,98.0274,98.0274,97.8742,97.8832,11449.0
2015-06-12 15:00:00,108.58,108.6,108.55,108.59,10299.0,97.8832,97.9012,97.8562,97.8922,10299.0
2015-06-12 15:05:00,108.59,108.61,108.57,108.59,11624.0,97.8922,97.9102,97.8742,97.8922,11624.0
2015-06-12 15:10:00,108.59,108.61,108.54,108.54,14471.0,97.8922,97.9102,97.8471,97.8471,14471.0
2015-06-12 15:15:00,108.55,108.76,108.52,108.73,28719.0,97.8562,98.0455,97.8291,98.0184,28719.0
2015-06-12 15:20:00,108.73,108.78,108.7,108.76,8094.0,98.0184,98.0635,97.9914,98.0455,8094.0
2015-06-12 15:25:00,108.76,108.76,108.69,108.74,11512.0,98.0455,98.0455,97.9824,98.0274,11512.0
2015-06-12 15:30:00,108.74,108.8,108.74,108.78,12784.0,98.0274,98.0815,98.0274,98.0635,12784.0
2015-06-12 15:35:00,108.78,108.79,108.71,108.73,20998.0,98.0635,98.0725,98.0004,98.0184,20998.0
2015-06-12 15:40:00,108.72,108.73,108.65,108.68,24665.0,98.0094,98.0184,97.9463,97.9733,24665.0
2015-06-12 15:45:00,108.68,108.73,108.64,108.71,30044.0,97.9733,98.0184,97.9373,98.0004,30044.0
2015-06-12 15:50:00,108.72,108.72,108.62,108.64,36049.0,98.0094,98.0094,97.9193,97.9373,36049.0
2015-06-12 15:55:00,108.65,108.71,108.62,108.7,82258.0,97.9463,98.0004,97.9193,97.9914,82258.0
2015-06-15 09:30:00,107.93,107.93,107.06,107.37,15035.0,97.2972,97.2972,96.5129,96.7924,15035.0
2015-06-15 09:35:00,107.4,107.61,107.3,107.54,6500.0,96.8194,97.0088,96.7293,96.9457,6500.0
2015-06-15 09:40:00,107.48,107.57,107.37,107.44,26806.0,96.8916,96.9727,96.7924,96.8555,26806.0
2015-06-15 09:45:00,107.44,107.48,107.32,107.44,35790.0,96.8555,96.8916,96.7473,96.8555,35790.0
2015-06-15 09:50:00,107.44,107.46,107.29,107.4,16880.0,96.8555,96.8735,96.7203,96.8194,16880.0
2015-06-15 09:55:00,107.46,107.63,107.43,107.58,6900.0,96.8735,97.0268,96.8465,96.9817,6900.0
2015-06-15 10:00:00,107.58,107.6,107.47,107.48,7058.0,96.9817,96.9997,96.8826,96.8916,7058.0
2015-06-15 10:05:00,107.46,107.47,107.38,107.43,9652.0,96.8735,96.8826,96.8014,96.8465,9652.0
2015-06-15 10:10:00,107.37,107.47,107.34,107.41,5412.0,96.7924,96.8826,96.7654,96.8285,5412.0
2015-06-15 10:15:00,107.42,107.5,107.38,107.4,7570.0,96.8375,96.9096,96.8014,96.8194,7570.0
2015-06-15 10:20:00,107.42,107.54,107.42,107.45,5522.0,96.8375,96.9457,96.8375,96.8645,5522.0
2015-06-15 10:25:00,107.45,107.55,107.37,107.55,5937.0,96.8645,96.9547,96.7924,96.9547,5937.0
2015-06-15 10:30:00,107.49,107.51,107.4,107.46,4455.0,96.9006,96.9186,96.8194,96.8735,4455.0
2015-06-15 10:35:00,107.47,107.57,107.44,107.53,1800.0,96.8826,96.9727,96.8555,96.9366,1800.0
2015-06-15 10:40:00,107.5,107.5,107.31,107.37,4347.0,96.9096,96.9096,96.7383,96.7924,4347.0
2015-06-15 10:45:00,107.35,107.66,107.35,107.62,20823.0,96.7744,97.0538,96.7744,97.0178,20823.0
2015-06-15 10:50:00,107.51,107.67,107.5,107.53,15294.0,96.9186,97.0628,96.9096,96.9366,15294.0
2015-06-15 10:55:00,107.49,107.56,107.48,107.51,3404.0,96.9006,96.9637,96.8916,96.9186,3404.0
2015-06-15 11:00:00,107.58,107.77,107.58,107.7,3527.0,96.9817,97.153,96.9817,97.0899,3527.0
2015-06-15 11:05:00,107.68,107.78,107.63,107.78,12427.0,97.0719,97.162,97.0268,97.162,12427.0
2015-06-15 11:10:00,107.78,107.92,107.75,107.79,3884.0,97.162,97.2882,97.135,97.171,3884.0
2015-06-15 11:15:00,107.8,107.86,107.8,107.83,3100.0,97.18,97.2341,97.18,97.2071,3100.0
2015-06-15 11:20:00,107.82,107.87,107.68,107.73,4750.0,97.1981,97.2431,97.0719,97.1169,4750.0
2015-06-15 11:25:00,107.73,107.73,107.6,107.6,3410.0,97.1169,97.1169,96.9997,96.9997,3410.0
2015-06-15 11:30:00,107.6,107.65,107.5,107.52,4000.0,96.9997,97.0448,96.9096,96.9276,4000.0
2015-06-15 11:35:00,107.51,107.61,107.5,107.6,4000.0,96.9186,97.0088,96.9096,96.9997,4000.0
2015-06-15 11:40:00,107.62,107.7,107.6,107.66,8969.0,97.0178,97.0899,96.9997,97.0538,8969.0
2015-06-15 11:45:00,107.66,107.78,107.63,107.78,7300.0,97.0538,97.162,97.0268,97.162,7300.0
2015-06-15 11:50:00,107.82,107.91,107.81,107.89,4299.0,97.1981,97.2792,97.1891,97.2612,4299.0
2015-06-15 11:55:00,107.88,107.89,107.78,107.8,5300.0,97.2522,97.2612,97.162,97.18,5300.0
2015-06-15 12:00:00,107.82,107.84,107.76,107.81,6600.0,97.1981,97.2161,97.144,97.1891,6600.0
2015-06-15 12:05:00,107.83,107.92,107.81,107.9,7000.0,97.2071,97.2882,97.1891,97.2702,7000.0
2015-06-15 12:10:00,107.9,107.9,107.79,107.84,3800.0,97.2702,97.2702,97.171,97.2161,3800.0
2015-06-15 12:15:00,107.84,107.84,107.76,107.77,2100.0,97.2161,97.2161,97.144,97.153,2100.0
2015-06-15 12:20:00,107.79,107.87,107.79,107.85,3989.0,97.171,97.2431,97.171,97.2251,3989.0
2015-06-15 12:25:00,107.83,107.83,107.69,107.69,4151.0,97.2071,97.2071,97.0809,97.0809,4151.0
2015-06-15 12:30:00,107.7,107.73,107.7,107.73,3100.0,97.0899,97.1169,97.0899,97.1169,3100.0
2015-06-15 12:35:00,107.72,107.73,107.57,107.6,7672.0,97.1079,97.1169,96.9727,96.9997,7672.0
2015-06-15 12:40:00,107.6,107.64,107.56,107.62,17790.0,96.9997,97.0358,96.9637,97.0178,17790.0
2015-06-15 12:45:00,107.61,107.73,107.61,107.73,4100.0,97.0088,97.1169,97.0088,97.1169,4100.0
2015-06-15 12:50:00,107.77,107.81,107.73,107.8,2400.0,97.153,97.1891,97.1169,97.18,2400.0
2015-06-15 12:55:00,107.81,107.83,107.76,107.78,4732.0,97.1891,97.2071,97.144,97.162,4732.0
2015-06-15 13:00:00,107.81,107.91,107.79,107.89,4800.0,97.1891,97.2792,97.171,97.2612,4800.0
2015-06-15 13:05:00,107.9,107.9,107.84,107.86,7200.0,97.2702,97.2702,97.2161,97.2341,7200.0
2015-06-15 13:10:00,107.87,107.89,107.84,107.89,4200.0,97.2431,97.2612,97.2161,97.2612,4200.0
2015-06-15 13:15:00,107.9,107.92,107.88,107.9,4283.0,97.2702,97.2882,97.2522,97.2702,4283.0
2015-06-15 13:20:00,107.88,107.89,107.87,107.88,1400.0,97.2522,97.2612,97.2431,97.2522,1400.0
2015-06-15 13:25:00,107.85,107.89,107.83,107.85,8200.0,97.2251,97.2612,97.2071,97.2251,8200.0
2015-06-15 13:30:00,107.85,107.88,107.83,107.88,7900.0,97.2251,97.2522,97.2071,97.2522,7900.0
2015-06-15 13:35:00,107.88,107.9,107.85,107.88,7351.0,97.2522,97.2702,97.2251,97.2522,7351.0
2015-06-15 13:40:00,107.87,107.88,107.77,107.81,8942.0,97.2431,97.2522,97.153,97.1891,8942.0
2015-06-15 13:45:00,107.79,107.82,107.77,107.78,9500.0,97.171,97.1981,97.153,97.162,9500.0
2015-06-15 13:50:00,107.78,107.97,107.72,107.85,23660.0,97.162,97.3333,97.1079,97.2251,23660.0
2015-06-15 13:55:00,107.86,107.87,107.74,107.81,4608.0,97.2341,97.2431,97.126,97.1891,4608.0
2015-06-15 14:00:00,107.82,107.84,107.73,107.76,3706.0,97.1981,97.2161,97.1169,97.144,3706.0
2015-06-15 14:05:00,107.76,107.76,107.67,107.69,1971.0,97.144,97.144,97.0628,97.0809,1971.0
2015-06-15 14:10:00,107.71,107.8,107.69,107.8,4931.0,97.0989,97.18,97.0809,97.18,4931.0
2015-06-15 14:15:00,107.77,107.91,107.77,107.91,2200.0,97.153,97.2792,97.153,97.2792,2200.0
2015-06-15 14:20:00,107.89,107.92,107.85,107.87,2720.0,97.2612,97.2882,97.2251,97.2431,2720.0
2015-06-15 14:25:00,107.84,107.9,107.84,107.88,4505.0,97.2161,97.2702,97.2161,97.2522,4505.0
2015-06-15 14:30:00,107.89,107.89,107.8,107.81,5261.0,97.2612,97.2612,97.18,97.1891,5261.0
2015-06-15 14:35:00,107.79,107.86,107.77,107.82,4123.0,97.171,97.2341,97.153,97.1981,4123.0
2015-06-15 14:40:00,107.81,107.86,107.78,107.84,4000.0,97.1891,97.2341,97.162,97.2161,4000.0
2015-06-15 14:45:00,107.84,107.92,107.84,107.88,5133.0,97.2161,97.2882,97.2161,97.2522,5133.0
2015-06-15 14:50:00,107.86,107.86,107.74,107.75,3596.0,97.2341,97.2341,97.126,97.135,3596.0
2015-06-15 14:55:00,107.74,107.74,107.67,107.69,6713.0,97.126,97.126,97.0628,97.0809,6713.0
2015-06-15 15:00:00,107.68,107.71,107.64,107.67,5421.0,97.0719,97.0989,97.0358,97.0628,5421.0
2015-06-15 15:05:00,107.65,107.73,107.65,107.69,5600.0,97.0448,97.1169,97.0448,97.0809,5600.0
2015-06-15 15:10:00,107.68,107.76,107.66,107.76,3500.0,97.0719,97.144,97.0538,97.144,3500.0
2015-06-15 15:15:00,107.79,107.81,107.71,107.76,5951.0,97.171,97.1891,97.0989,97.144,5951.0
2015-06-15 15:20:00,107.75,107.81,107.75,107.76,5318.0,97.135,97.1891,97.135,97.144,5318.0
2015-06-15 15:25:00,107.77,107.84,107.75,107.84,5599.0,97.153,97.2161,97.135,97.2161,5599.0
2015-06-15 15:30:00,107.84,107.85,107.76,107.76,18066.0,97.2161,97.2251,97.144,97.144,18066.0
2015-06-15 15:35:00,107.76,107.82,107.76,107.81,9186.0,97.144,97.1981,97.144,97.1891,9186.0
2015-06-15 15:40:00,107.82,107.87,107.81,107.86,10201.0,97.1981,97.2431,97.1891,97.2341,10201.0
2015-06-15 15:45:00,107.86,107.88,107.77,107.86,16010.0,97.2341,97.2522,97.153,97.2341,16010.0
2015-06-15 15:50:00,107.85,107.88,107.8,107.84,13937.0,97.2251,97.2522,97.18,97.2161,13937.0
2015-06-15 15:55:00,107.85,107.97,107.8,107.96,63904.0,97.2251,97.3333,97.18,97.3243,63904.0
2015-06-16 09:30:00,107.64,107.96,107.51,107.91,10750.0,97.0358,97.3243,96.9186,97.2792,10750.0
2015-06-16 09:35:00,107.91,108.26,107.79,108.26,3913.0,97.2792,97.5947,97.171,97.5947,3913.0
2015-06-16 09:40:00,108.27,108.37,107.86,107.92,7914.0,97.6037,97.6939,97.2341,97.2882,7914.0
2015-06-16 09:45:00,107.93,108.04,107.86,107.93,5090.0,97.2972,97.3964,97.2341,97.2972,5090.0
2015-06-16 09:50:00,107.96,107.96,107.61,107.74,8714.0,97.3243,97.3243,97.0088,97.126,8714.0
2015-06-16 09:55:00,107.78,108.02,107.76,107.86,3500.0,97.162,97.3784,97.144,97.2341,3500.0
2015-06-16 10:00:00,107.88,107.95,107.76,107.9,5510.0,97.2522,97.3153,97.144,97.2702,5510.0
2015-06-16 10:05:00,107.9,107.97,107.77,107.8,4735.0,97.2702,97.3333,97.153,97.18,4735.0
2015-06-16 10:10:00,107.75,107.76,107.54,107.55,9065.0,97.135,97.144,96.9457,96.9547,9065.0
2015-06-16 10:15:00,107.57,107.71,107.5,107.69,5773.0,96.9727,97.0989,96.9096,97.0809,5773.0
2015-06-16 10:20:00,107.69,107.9,107.66,107.89,6691.0,97.0809,97.2702,97.0538,97.2612,6691.0
2015-06-16 10:25:00,107.87,107.88,107.76,107.8,4000.0,97.2431,97.2522,97.144,97.18,4000.0
2015-06-16 10:30:00,107.8,107.8,107.65,107.65,5626.0,97.18,97.18,97.0448,97.0448,5626.0
2015-06-16 10:35:00,107.68,107.68,107.58,107.64,5500.0,97.0719,97.0719,96.9817,97.0358,5500.0
2015-06-16 10:40:00,107.63,107.79,107.63,107.76,7800.0,97.0268,97.171,97.0268,97.144,7800.0
2015-06-16 10:45:00,107.76,107.79,107.71,107.75,19754.0,97.144,97.171,97.0989,97.135,19754.0
2015-06-16 10:50:00,107.75,107.76,107.6,107.6,5100.0,97.135,97.144,96.9997,96.9997,5100.0
2015-06-16 10:55:00,107.63,107.64,107.53,107.57,7044.0,97.0268,97.0358,96.9366,96.9727,7044.0
2015-06-16 11:00:00,107.57,107.66,107.55,107.64,6930.0,96.9727,97.0538,96.9547,97.0358,6930.0
2015-06-16 11:05:00,107.63,107.73,107.63,107.71,4500.0,97.0268,97.1169,97.0268,97.0989,4500.0
2015-06-16 11:10:00,107.72,107.87,107.68,107.86,8779.0,97.1079,97.2431,97.0719,97.2341,8779.0
2015-06-16 11:15:00,107.89,107.94,107.84,107.86,3450.0,97.2612,97.3062,97.2161,97.2341,3450.0
2015-06-16 11:20:00,107.88,107.94,107.83,107.83,4398.0,97.2522,97.3062,97.2071,97.2071,4398.0
2015-06-16 11:25:00,107.86,107.95,107.84,107.92,7900.0,97.2341,97.3153,97.2161,97.2882,7900.0
2015-06-16 11:30:00,107.92,107.97,107.92,107.94,11865.0,97.2882,97.3333,97.2882,97.3062,11865.0
2015-06-16 11:35:00,107.92,107.92,107.86,107.86,1350.0,97.2882,97.2882,97.2341,97.2341,1350.0
2015-06-16 11:40:00,107.85,107.92,107.85,107.92,1700.0,97.2251,97.2882,97.2251,97.2882,1700.0
2015-06-16 11:45:00,107.89,107.96,107.87,107.96,11109.0,97.2612,97.3243,97.2431,97.3243,11109.0
2015-06-16 11:50:00,107.98,108.01,107.91,107.91,2700.0,97.3423,97.3694,97.2792,97.2792,2700.0
2015-06-16 11:55:00,107.88,107.97,107.88,107.94,1996.0,97.2522,97.3333,97.2522,97.3062,1996.0
2015-06-16 12:00:00,107.96,107.97,107.9,107.95,5400.0,97.3243,97.3333,97.2702,97.3153,5400.0
2015-06-16 12:05:00,107.99,107.99,107.95,107.96,3000.0,97.3513,97.3513,97.3153,97.3243,3000.0
2015-06-16 12:10:00,107.94,107.94,107.88,107.88,1300.0,97.3062,97.3062,97.2522,97.2522,1300.0
2015-06-16 12:15:00,107.89,107.97,107.88,107.95,5300.0,97.2612,97.3333,97.2522,97.3153,5300.0
2015-06-16 12:20:00,107.97,108.01,107.96,108.01,2400.0,97.3333,97.3694,97.3243,97.3694,2400.0
2015-06-16 12:25:00,108.01,108.01,107.98,107.99,2500.0,97.3694,97.3694,97.3423,97.3513,2500.0
2015-06-16 12:30:00,107.97,108.09,107.97,108.06,7400.0,97.3333,97.4415,97.3333,97.4144,7400.0
2015-06-16 12:35:00,108.1,108.13,108.07,108.09,1300.0,97.4505,97.4775,97.4234,97.4415,1300.0
2015-06-16 12:40:00,108.08,108.09,108.02,108.03,2476.0,97.4325,97.4415,97.3784,97.3874,2476.0
2015-06-16 12:45:00,108.02,108.04,107.99,108.0,4365.0,97.3784,97.3964,97.3513,97.3603,4365.0
2015-06-16 12:50:00,108.0,108.15,108.0,108.03,10300.0,97.3603,97.4956,97.3603,97.3874,10300.0
2015-06-16 12:55:00,107.99,108.0,107.95,107.95,1800.0,97.3513,97.3603,97.3153,97.3153,1800.0
2015-06-16 13:00:00,107.97,108.04,107.96,107.98,9274.0,97.3333,97.3964,97.3243,97.3423,9274.0
2015-06-16 13:05:00,107.98,107.99,107.96,107.98,3350.0,97.3423,97.3513,97.3243,97.3423,3350.0
2015-06-16 13:10:00,107.97,108.03,107.97,108.01,5458.0,97.3333,97.3874,97.3333,97.3694,5458.0
2015-06-16 13:15:00,108.01,108.01,107.97,107.99,1500.0,97.3694,97.3694,97.3333,97.3513,1500.0
2015-06-16 13:20:00,107.98,108.07,107.96,108.05,5800.0,97.3423,97.4234,97.3243,97.4054,5800.0
2015-06-16 13:25:00,108.06,108.09,108.02,108.02,2908.0,97.4144,97.4415,97.3784,97.3784,2908.0
2015-06-16 13:30:00,108.03,108.09,108.01,108.04,5120.0,97.3874,97.4415,97.3694,97.3964,5120.0
2015-06-16 13:35:00,108.03,108.03,107.99,108.0,7018.0,97.3874,97.3874,97.3513,97.3603,7018.0
2015-06-16 13:40:00,108.01,108.05,107.98,107.98,6385.0,97.3694,97.4054,97.3423,97.3423,6385.0
2015-06-16 13:45:00,107.99,108.0,107.98,107.98,5300.0,97.3513,97.3603,97.3423,97.3423,5300.0
2015-06-16 13:50:00,108.0,108.04,108.0,108.01,2801.0,97.3603,97.3964,97.3603,97.3694,2801.0
2015-06-16 13:55:00,108.0,108.02,107.96,107.97,6752.0,97.3603,97.3784,97.3243,97.3333,6752.0
2015-06-16 14:00:00,107.98,108.02,107.97,108.01,2896.0,97.3423,97.3784,97.3333,97.3694,2896.0
2015-06-16 14:05:00,108.03,108.05,108.02,108.04,4044.0,97.3874,97.4054,97.3784,97.3964,4044.0
2015-06-16 14:10:00,108.02,108.06,108.0,108.0,11556.0,97.3784,97.4144,97.3603,97.3603,11556.0
2015-06-16 14:15:00,108.0,108.01,107.98,108.0,7498.0,97.3603,97.3694,97.3423,97.3603,7498.0
2015-06-16 14:20:00,107.98,108.01,107.96,107.99,7462.0,97.3423,97.3694,97.3243,97.3513,7462.0
2015-06-16 14:25:00,107.99,108.0,107.95,107.95,7083.0,97.3513,97.3603,97.3153,97.3153,7083.0
2015-06-16 14:30:00,107.95,107.99,107.93,107.95,7846.0,97.3153,97.3513,97.2972,97.3153,7846.0
2015-06-16 14:35:00,107.95,108.0,107.94,107.98,6452.0,97.3153,97.3603,97.3062,97.3423,6452.0
2015-06-16 14:40:00,107.98,108.0,107.95,107.99,7569.0,97.3423,97.3603,97.3153,97.3513,7569.0
2015-06-16 14:45:00,107.97,108.0,107.95,107.99,5649.0,97.3333,97.3603,97.3153,97.3513,5649.0
2015-06-16 14:50:00,107.96,107.98,107.94,107.94,3958.0,97.3243,97.3423,97.3062,97.3062,3958.0
2015-06-16 14:55:00,107.95,107.96,107.91,107.91,7325.0,97.3153,97.3243,97.2792,97.2792,7325.0
2015-06-16 15:00:00,107.9,107.95,107.88,107.93,9186.0,97.2702,97.3153,97.2522,97.2972,9186.0
2015-06-16 15:05:00,107.93,107.94,107.88,107.9,6507.0,97.2972,97.3062,97.2522,97.2702,6507.0
2015-06-16 15:10:00,107.91,107.99,107.9,107.91,7400.0,97.2792,97.3513,97.2702,97.2792,7400.0
2015-06-16 15:15:00,107.9,107.92,107.89,107.9,8050.0,97.2702,97.2882,97.2612,97.2702,8050.0
2015-06-16 15:20:00,107.89,107.97,107.89,107.94,8211.0,97.2612,97.3333,97.2612,97.3062,8211.0
2015-06-16 15:25:00,107.93,107.99,107.92,107.96,10376.0,97.2972,97.3513,97.2882,97.3243,10376.0
2015-06-16 15:30:00,107.96,107.98,107.93,107.95,7875.0,97.3243,97.3423,97.2972,97.3153,7875.0
2015-06-16 15:35:00,107.94,107.98,107.93,107.97,6599.0,97.3062,97.3423,97.2972,97.3333,6599.0
2015-06-16 15:40:00,107.96,107.97,107.9,107.92,10508.0,97.3243,97.3333,97.2702,97.2882,10508.0
2015-06-16 15:45:00,107.93,108.07,107.93,108.01,17730.0,97.2972,97.4234,97.2972,97.3694,17730.0
2015-06-16 15:50:00,108.0,108.03,107.94,108.0,19851.0,97.3603,97.3874,97.3062,97.3603,19851.0
2015-06-16 15:55:00,107.99,108.04,107.98,108.02,36173.0,97.3513,97.3964,97.3423,97.3784,36173.0
2015-06-17 09:30:00,108.4,108.59,108.3,108.59,13072.0,97.7209,97.8922,97.6308,97.8922,13072.0
2015-06-17 09:35:00,108.59,108.82,108.33,108.37,2946.0,97.8922,98.0996,97.6578,97.6939,2946.0
2015-06-17 09:40:00,108.29,108.63,108.29,108.6,3800.0,97.6218,97.9283,97.6218,97.9012,3800.0
2015-06-17 09:45:00,108.69,108.78,108.6,108.66,12461.0,97.9824,98.0635,97.9012,97.9553,12461.0
2015-06-17 09:50:00,108.75,108.76,108.16,108.28,6716.0,98.0365,98.0455,97.5046,97.6128,6716.0
2015-06-17 09:55:00,108.27,108.4,108.24,108.35,2400.0,97.6037,97.7209,97.5767,97.6759,2400.0
2015-06-17 10:00:00,108.4,108.53,108.38,108.45,10002.0,97.7209,97.8381,97.7029,97.766,10002.0
2015-06-17 10:05:00,108.52,108.52,108.28,108.28,3701.0,97.8291,97.8291,97.6128,97.6128,3701.0
2015-06-17 10:10:00,108.32,108.32,108.2,108.2,3000.0,97.6488,97.6488,97.5406,97.5406,3000.0
2015-06-17 10:15:00,108.16,108.24,108.07,108.21,10199.0,97.5046,97.5767,97.4234,97.5497,10199.0
2015-06-17 10:20:00,108.28,108.32,108.18,108.19,2600.0,97.6128,97.6488,97.5226,97.5316,2600.0
2015-06-17 10:25:00,108.18,108.18,108.14,108.15,900.0,97.5226,97.5226,97.4865,97.4956,900.0
2015-06-17 10:30:00,108.15,108.34,108.12,108.31,6138.0,97.4956,97.6668,97.4685,97.6398,6138.0
2015-06-17 10:35:00,108.33,108.43,108.33,108.43,3384.0,97.6578,97.748,97.6578,97.748,3384.0
2015-06-17 10:40:00,108.45,108.46,108.37,108.37,2600.0,97.766,97.775,97.6939,97.6939,2600.0
2015-06-17 10:45:00,108.38,108.47,108.38,108.46,3100.0,97.7029,97.784,97.7029,97.775,3100.0
2015-06-17 10:50:00,108.43,108.53,108.38,108.53,5136.0,97.748,97.8381,97.7029,97.8381,5136.0
2015-06-17 10:55:00,108.52,108.61,108.5,108.59,3079.0,97.8291,97.9102,97.8111,97.8922,3079.0
2015-06-17 11:00:00,108.55,108.63,108.44,108.47,9600.0,97.8562,97.9283,97.757,97.784,9600.0
2015-06-17 11:05:00,108.44,108.44,108.35,108.37,5665.0,97.757,97.757,97.6759,97.6939,5665.0
2015-06-17 11:10:00,108.37,108.6,108.37,108.51,19112.0,97.6939,97.9012,97.6939,97.8201,19112.0
2015-06-17 11:15:00,108.41,108.46,108.4,108.43,2814.0,97.7299,97.775,97.7209,97.748,2814.0
2015-06-17 11:20:00,108.43,108.43,108.37,108.43,2718.0,97.748,97.748,97.6939,97.748,2718.0
2015-06-17 11:25:00,108.43,108.43,108.28,108.28,8437.0,97.748,97.748,97.6128,97.6128,8437.0
2015-06-17 11:30:00,108.27,108.27,108.16,108.22,4640.0,97.6037,97.6037,97.5046,97.5587,4640.0
2015-06-17 11:35:00,108.2,108.27,108.19,108.21,3087.0,97.5406,97.6037,97.5316,97.5497,3087.0
2015-06-17 11:40:00,108.19,108.19,108.06,108.06,1947.0,97.5316,97.5316,97.4144,97.4144,1947.0
2015-06-17 11:45:00,108.09,108.22,108.08,108.22,3519.0,97.4415,97.5587,97.4325,97.5587,3519.0
2015-06-17 11:50:00,108.22,108.27,108.22,108.26,1342.0,97.5587,97.6037,97.5587,97.5947,1342.0
2015-06-17 11:55:00,108.24,108.24,108.16,108.17,2474.0,97.5767,97.5767,97.5046,97.5136,2474.0
2015-06-17 12:00:00,108.15,108.18,108.1,108.17,3300.0,97.4956,97.5226,97.4505,97.5136,3300.0
2015-06-17 12:05:00,108.18,108.18,108.06,108.1,5276.0,97.5226,97.5226,97.4144,97.4505,5276.0
2015-06-17 12:10:00,108.06,108.1,107.96,108.0,2123.0,97.4144,97.4505,97.3243,97.3603,2123.0
2015-06-17 12:15:00,108.0,108.03,107.94,108.03,4949.0,97.3603,97.3874,97.3062,97.3874,4949.0
2015-06-17 12:20:00,108.06,108.06,108.03,108.03,800.0,97.4144,97.4144,97.3874,97.3874,800.0
2015-06-17 12:25:00,108.06,108.11,108.03,108.11,3531.0,97.4144,97.4595,97.3874,97.4595,3531.0
2015-06-17 12:30:00,108.09,108.1,108.05,108.1,1400.0,97.4415,97.4505,97.4054,97.4505,1400.0
2015-06-17 12:35:00,108.14,108.16,108.1,108.12,4220.0,97.4865,97.5046,97.4505,97.4685,4220.0
2015-06-17 12:40:00,108.15,108.15,107.95,108.04,5000.0,97.4956,97.4956,97.3153,97.3964,5000.0
2015-06-17 12:45:00,108.0,108.09,108.0,108.05,2600.0,97.3603,97.4415,97.3603,97.4054,2600.0
2015-06-17 12:50:00,108.05,108.07,107.98,108.07,3865.0,97.4054,97.4234,97.3423,97.4234,3865.0
2015-06-17 12:55:00,108.06,108.07,107.91,108.07,4900.0,97.4144,97.4234,97.2792,97.4234,4900.0
2015-06-17 13:00:00,108.03,108.06,107.97,108.03,2988.0,97.3874,97.4144,97.3333,97.3874,2988.0
2015-06-17 13:05:00,108.05,108.05,107.98,108.0,1431.0,97.4054,97.4054,97.3423,97.3603,1431.0
2015-06-17 13:10:00,108.02,108.12,108.0,108.05,4125.0,97.3784,97.4685,97.3603,97.4054,4125.0
2015-06-17 13:15:00,108.06,108.1,108.05,108.08,2059.0,97.4144,97.4505,97.4054,97.4325,2059.0
2015-06-17 13:20:00,108.04,108.16,108.04,108.12,2651.0,97.3964,97.5046,97.3964,97.4685,2651.0
2015-06-17 13:25:00,108.09,108.15,108.05,108.05,1300.0,97.4415,97.4956,97.4054,97.4054,1300.0
2015-06-17 13:30:00,108.07,108.12,108.06,108.11,1940.0,97.4234,97.4685,97.4144,97.4595,1940.0
2015-06-17 13:35:00,108.1,108.1,108.0,108.1,3300.0,97.4505,97.4505,97.3603,97.4505,3300.0
2015-06-17 13:40:00,108.1,108.13,108.04,108.08,1755.0,97.4505,97.4775,97.3964,97.4325,1755.0
2015-06-17 13:45:00,108.03,108.07,108.03,108.03,2066.0,97.3874,97.4234,97.3874,97.3874,2066.0
2015-06-17 13:50:00,108.05,108.1,108.03,108.09,5500.0,97.4054,97.4505,97.3874,97.4415,5500.0
2015-06-17 13:55:00,108.1,108.17,108.07,108.14,8222.0,97.4505,97.5136,97.4234,97.4865,8222.0
2015-06-17 14:00:00,108.13,108.56,107.95,108.56,14273.0,97.4775,97.8652,97.3153,97.8652,14273.0
2015-06-17 14:05:00,108.61,108.62,108.48,108.52,4000.0,97.9102,97.9193,97.7931,97.8291,4000.0
2015-06-17 14:10:00,108.55,108.58,108.42,108.42,4300.0,97.8562,97.8832,97.739,97.739,4300.0
2015-06-17 14:15:00,108.45,108.56,108.32,108.34,7382.0,97.766,97.8652,97.6488,97.6668,7382.0
2015-06-17 14:20:00,108.27,108.27,108.1,108.12,6407.0,97.6037,97.6037,97.4505,97.4685,6407.0
2015-06-17 14:25:00,108.12,108.21,108.11,108.13,3800.0,97.4685,97.5497,97.4595,97.4775,3800.0
2015-06-17 14:30:00,108.08,108.4,108.06,108.28,10301.0,97.4325,97.7209,97.4144,97.6128,10301.0
2015-06-17 14:35:00,108.25,108.5,108.22,108.5,12795.0,97.5857,97.8111,97.5587,97.8111,12795.0
2015-06-17 14:40:00,108.53,108.79,108.51,108.72,9055.0,97.8381,98.0725,97.8201,98.0094,9055.0
2015-06-17 14:45:00,108.67,108.81,108.66,108.75,13746.0,97.9643,98.0905,97.9553,98.0365,13746.0
2015-06-17 14:50:00,108.74,108.83,108.71,108.79,6902.0,98.0274,98.1086,98.0004,98.0725,6902.0
2015-06-17 14:55:00,108.78,108.82,108.68,108.7,7786.0,98.0635,98.0996,97.9733,97.9914,7786.0
2015-06-17 15:00:00,108.71,108.75,108.63,108.65,7708.0,98.0004,98.0365,97.9283,97.9463,7708.0
2015-06-17 15:05:00,108.61,108.66,108.56,108.56,13719.0,97.9102,97.9553,97.8652,97.8652,13719.0
2015-06-17 15:10:00,108.57,108.69,108.57,108.68,20723.0,97.8742,97.9824,97.8742,97.9733,20723.0
2015-06-17 15:15:00,108.69,108.85,108.69,108.7,8751.0,97.9824,98.1266,97.9824,97.9914,8751.0
2015-06-17 15:20:00,108.73,108.8,108.68,108.75,7070.0,98.0184,98.0815,97.9733,98.0365,7070.0
2015-06-17 15:25:00,108.75,108.78,108.72,108.73,6176.0,98.0365,98.0635,98.0094,98.0184,6176.0
2015-06-17 15:30:00,108.73,108.79,108.68,108.71,12802.0,98.0184,98.0725,97.9733,98.0004,12802.0
2015-06-17 15:35:00,108.68,108.69,108.59,108.65,11383.0,97.9733,97.9824,97.8922,97.9463,11383.0
2015-06-17 15:40:00,108.63,108.65,108.53,108.57,10700.0,97.9283,97.9463,97.8381,97.8742,10700.0
2015-06-17 15:45:00,108.56,108.56,108.36,108.39,21552.0,97.8652,97.8652,97.6849,97.7119,21552.0
2015-06-17 15:50:00,108.4,108.49,108.38,108.43,26831.0,97.7209,97.8021,97.7029,97.748,26831.0
2015-06-17 15:55:00,108.43,108.47,108.37,108.42,36709.0,97.748,97.784,97.6939,97.739,36709.0
2015-06-18 09:30:00,108.84,109.26,108.81,108.81,22671.0,98.1176,98.4962,98.0905,98.0905,22671.0
2015-06-18 09:35:00,108.79,108.86,108.29,108.37,5900.0,98.0725,98.1356,97.6218,97.6939,5900.0
2015-06-18 09:40:00,108.36,108.57,108.35,108.4,10582.0,97.6849,97.8742,97.6759,97.7209,10582.0
2015-06-18 09:45:00,108.4,108.78,108.4,108.66,12101.0,97.7209,98.0635,97.7209,97.9553,12101.0
2015-06-18 09:50:00,108.69,108.74,108.55,108.55,7300.0,97.9824,98.0274,97.8562,97.8562,7300.0
2015-06-18 09:55:00,108.54,108.58,108.52,108.53,6700.0,97.8471,97.8832,97.8291,97.8381,6700.0
2015-06-18 10:00:00,108.58,108.87,108.57,108.83,10400.0,97.8832,98.1446,97.8742,98.1086,10400.0
2015-06-18 10:05:00,108.83,108.93,108.75,108.93,16792.0,98.1086,98.1987,98.0365,98.1987,16792.0
2015-06-18 10:10:00,108.92,108.98,108.89,108.98,7327.0,98.1897,98.2438,98.1627,98.2438,7327.0
2015-06-18 10:15:00,108.94,108.97,108.85,108.89,5801.0,98.2077,98.2348,98.1266,98.1627,5801.0
2015-06-18 10:20:00,108.9,109.01,108.87,108.96,7900.0,98.1717,98.2708,98.1446,98.2258,7900.0
2015-06-18 10:25:00,108.96,109.04,108.94,109.04,7224.0,98.2258,98.2979,98.2077,98.2979,7224.0
2015-06-18 10:30:00,109.02,109.05,108.88,108.91,7787.0,98.2799,98.3069,98.1536,98.1807,7787.0
2015-06-18 10:35:00,108.91,108.96,108.88,108.93,4685.0,98.1807,98.2258,98.1536,98.1987,4685.0
2015-06-18 10:40:00,108.95,109.02,108.94,109.0,5533.0,98.2167,98.2799,98.2077,98.2618,5533.0
2015-06-18 10:45:00,109.03,109.24,109.02,109.22,6048.0,98.2889,98.4782,98.2799,98.4602,6048.0
2015-06-18 10:50:00,109.21,109.37,109.21,109.37,9298.0,98.4511,98.5954,98.4511,98.5954,9298.0
2015-06-18 10:55:00,109.37,109.38,109.22,109.26,9947.0,98.5954,98.6044,98.4602,98.4962,9947.0
2015-06-18 11:00:00,109.28,109.36,109.28,109.31,4503.0,98.5142,98.5864,98.5142,98.5413,4503.0
2015-06-18 11:05:00,109.34,109.46,109.31,109.45,7000.0,98.5683,98.6765,98.5413,98.6675,7000.0
2015-06-18 11:10:00,109.43,109.46,109.33,109.33,5763.0,98.6495,98.6765,98.5593,98.5593,5763.0
2015-06-18 11:15:00,109.31,109.37,109.29,109.34,6001.0,98.5413,98.5954,98.5233,98.5683,6001.0
2015-06-18 11:20:00,109.34,109.41,109.28,109.3,7231.0,98.5683,98.6314,98.5142,98.5323,7231.0
2015-06-18 11:25:00,109.29,109.32,109.15,109.31,6000.0,98.5233,98.5503,98.397,98.5413,6000.0
2015-06-18 11:30:00,109.3,109.35,109.27,109.33,4903.0,98.5323,98.5773,98.5052,98.5593,4903.0
2015-06-18 11:35:00,109.31,109.32,109.25,109.27,4600.0,98.5413,98.5503,98.4872,98.5052,4600.0
2015-06-18 11:40:00,109.26,109.44,109.25,109.4,6400.0,98.4962,98.6585,98.4872,98.6224,6400.0
2015-06-18 11:45:00,109.37,109.47,109.36,109.38,55739.0,98.5954,98.6855,98.5864,98.6044,55739.0
2015-06-18 11:50:00,109.38,109.38,109.23,109.23,8407.0,98.6044,98.6044,98.4692,98.4692,8407.0
2015-06-18 11:55:00,109.22,109.27,109.22,109.26,6400.0,98.4602,98.5052,98.4602,98.4962,6400.0
2015-06-18 12:00:00,109.28,109.35,109.24,109.35,4500.0,98.5142,98.5773,98.4782,98.5773,4500.0
2015-06-18 12:05:00,109.31,109.44,109.31,109.44,5565.0,98.5413,98.6585,98.5413,98.6585,5565.0
2015-06-18 12:10:00,109.42,109.43,109.32,109.37,5478.0,98.6404,98.6495,98.5503,98.5954,5478.0
2015-06-18 12:15:00,109.38,109.43,109.36,109.4,4733.0,98.6044,98.6495,98.5864,98.6224,4733.0
2015-06-18 12:20:00,109.37,109.62,109.32,109.59,9326.0,98.5954,98.8207,98.5503,98.7937,9326.0
2015-06-18 12:25:00,109.62,109.67,109.56,109.67,5000.0,98.8207,98.8658,98.7667,98.8658,5000.0
2015-06-18 12:30:00,109.66,109.8,109.66,109.78,3200.0,98.8568,98.983,98.8568,98.965,3200.0
2015-06-18 12:35:00,109.74,109.74,109.56,109.63,5500.0,98.9289,98.9289,98.7667,98.8298,5500.0
2015-06-18 12:40:00,109.63,109.72,109.63,109.7,5328.0,98.8298,98.9109,98.8298,98.8929,5328.0
2015-06-18 12:45:00,109.71,109.75,109.69,109.7,4300.0,98.9019,98.9379,98.8838,98.8929,4300.0
2015-06-18 12:50:00,109.7,109.71,109.56,109.57,3400.0,98.8929,98.9019,98.7667,98.7757,3400.0
2015-06-18 12:55:00,109.56,109.56,109.44,109.44,5609.0,98.7667,98.7667,98.6585,98.6585,5609.0
2015-06-18 13:00:00,109.44,109.58,109.44,109.5,6600.0,98.6585,98.7847,98.6585,98.7126,6600.0
2015-06-18 13:05:00,109.49,109.53,109.44,109.44,4900.0,98.7036,98.7396,98.6585,98.6585,4900.0
2015-06-18 13:10:00,109.42,109.51,109.42,109.47,2903.0,98.6404,98.7216,98.6404,98.6855,2903.0
2015-06-18 13:15:00,109.45,109.49,109.43,109.46,10919.0,98.6675,98.7036,98.6495,98.6765,10919.0
2015-06-18 13:20:00,109.46,109.47,109.35,109.44,5972.0,98.6765,98.6855,98.5773,98.6585,5972.0
2015-06-18 13:25:00,109.41,109.43,109.35,109.38,5200.0,98.6314,98.6495,98.5773,98.6044,5200.0
2015-06-18 13:30:00,109.37,109.41,109.34,109.35,4133.0,98.5954,98.6314,98.5683,98.5773,4133.0
2015-06-18 13:35:00,109.35,109.41,109.34,109.41,4800.0,98.5773,98.6314,98.5683,98.6314,4800.0
2015-06-18 13:40:00,109.41,109.47,109.41,109.47,3400.0,98.6314,98.6855,98.6314,98.6855,3400.0
2015-06-18 13:45:00,109.49,109.53,109.41,109.5,6487.0,98.7036,98.7396,98.6314,98.7126,6487.0
2015-06-18 13:50:00,109.53,109.53,109.49,109.5,4100.0,98.7396,98.7396,98.7036,98.7126,4100.0
2015-06-18 13:55:00,109.5,109.54,109.42,109.51,7682.0,98.7126,98.7486,98.6404,98.7216,7682.0
2015-06-18 14:00:00,109.52,109.54,109.47,109.51,7346.0,98.7306,98.7486,98.6855,98.7216,7346.0
2015-06-18 14:05:00,109.5,109.59,109.49,109.58,7099.0,98.7126,98.7937,98.7036,98.7847,7099.0
2015-06-18 14:10:00,109.58,109.58,109.5,109.53,5600.0,98.7847,98.7847,98.7126,98.7396,5600.0
2015-06-18 14:15:00,109.53,109.58,109.53,109.58,10237.0,98.7396,98.7847,98.7396,98.7847,10237.0
2015-06-18 14:20:00,109.58,109.65,109.58,109.59,19990.0,98.7847,98.8478,98.7847,98.7937,19990.0
2015-06-18 14:25:00,109.59,109.59,109.45,109.49,5752.0,98.7937,98.7937,98.6675,98.7036,5752.0
2015-06-18 14:30:00,109.48,109.54,109.48,109.52,7900.0,98.6945,98.7486,98.6945,98.7306,7900.0
2015-06-18 14:35:00,109.5,109.56,109.46,109.54,9339.0,98.7126,98.7667,98.6765,98.7486,9339.0
2015-06-18 14:40:00,109.53,109.58,109.47,109.48,17135.0,98.7396,98.7847,98.6855,98.6945,17135.0
2015-06-18 14:45:00,109.48,109.57,109.48,109.55,9525.0,98.6945,98.7757,98.6945,98.7576,9525.0
2015-06-18 14:50:00,109.53,109.64,109.52,109.58,27214.0,98.7396,98.8388,98.7306,98.7847,27214.0
2015-06-18 14:55:00,109.58,109.61,109.56,109.58,15382.0,98.7847,98.8117,98.7667,98.7847,15382.0
2015-06-18 15:00:00,109.56,109.67,109.54,109.66,20734.0,98.7667,98.8658,98.7486,98.8568,20734.0
2015-06-18 15:05:00,109.65,109.76,109.64,109.65,75985.0,98.8478,98.947,98.8388,98.8478,75985.0
2015-06-18 15:10:00,109.63,109.87,109.61,109.87,54817.0,98.8298,99.0461,98.8117,99.0461,54817.0
2015-06-18 15:15:00,109.88,110.01,109.87,109.98,84873.0,99.0551,99.1723,99.0461,99.1453,84873.0
2015-06-18 15:20:00,109.98,110.0,109.93,109.96,47675.0,99.1453,99.1633,99.1002,99.1272,47675.0
2015-06-18 15:25:00,109.95,110.01,109.87,109.91,31347.0,99.1182,99.1723,99.0461,99.0822,31347.0
2015-06-18 15:30:00,109.89,109.96,109.87,109.94,28851.0,99.0641,99.1272,99.0461,99.1092,28851.0
2015-06-18 15:35:00,109.94,110.29,109.94,110.13,138105.0,99.1092,99.4247,99.1092,99.2805,138105.0
2015-06-18 15:40:00,110.13,110.28,110.12,110.22,82936.0,99.2805,99.4157,99.2715,99.3616,82936.0
2015-06-18 15:45:00,110.21,110.25,110.08,110.2,95652.0,99.3526,99.3887,99.2354,99.3436,95652.0
2015-06-18 15:50:00,110.2,110.25,110.06,110.06,152981.0,99.3436,99.3887,99.2174,99.2174,152981.0
2015-06-18 15:55:00,110.06,110.06,109.93,110.0,105771.0,99.2174,99.2174,99.1002,99.1633,105771.0
2015-06-19 09:30:00,109.7,109.96,109.1,109.73,167461.0,98.8929,99.1272,98.352,98.9199,167461.0
2015-06-19 09:35:00,109.65,109.88,109.3,109.7,27550.0,98.8478,99.0551,98.5323,98.8929,27550.0
2015-06-19 09:40:00,109.59,109.99,109.54,109.91,22970.0,98.7937,99.1543,98.7486,99.0822,22970.0
2015-06-19 09:45:00,109.91,109.91,109.42,109.5,17100.0,99.0822,99.0822,98.6404,98.7126,17100.0
2015-06-19 09:50:00,109.51,109.96,109.41,109.89,16513.0,98.7216,99.1272,98.6314,99.0641,16513.0
2015-06-19 09:55:00,109.86,109.99,109.73,109.84,13058.0,99.0371,99.1543,98.9199,99.0191,13058.0
2015-06-19 10:00:00,109.84,109.92,109.68,109.88,15140.0,99.0191,99.0912,98.8748,99.0551,15140.0
2015-06-19 10:05:00,109.89,110.05,109.88,109.94,11687.0,99.0641,99.2084,99.0551,99.1092,11687.0
2015-06-19 10:10:00,109.92,109.96,109.79,109.9,22935.0,99.0912,99.1272,98.974,99.0732,22935.0
2015-06-19 10:15:00,109.87,109.91,109.72,109.89,9450.0,99.0461,99.0822,98.9109,99.0641,9450.0
2015-06-19 10:20:00,109.88,109.98,109.77,109.89,18174.0,99.0551,99.1453,98.956,99.0641,18174.0
2015-06-19 10:25:00,109.91,109.96,109.81,109.9,11101.0,99.0822,99.1272,98.992,99.0732,11101.0
2015-06-19 10:30:00,109.9,109.96,109.87,109.96,5960.0,99.0732,99.1272,99.0461,99.1272,5960.0
2015-06-19 10:35:00,109.96,109.99,109.85,109.85,10490.0,99.1272,99.1543,99.0281,99.0281,10490.0
2015-06-19 10:40:00,109.86,109.9,109.79,109.82,21363.0,99.0371,99.0732,98.974,99.001,21363.0
2015-06-19 10:45:00,109.78,109.98,109.78,109.98,17044.0,98.965,99.1453,98.965,99.1453,17044.0
2015-06-19 10:50:00,109.98,110.04,109.95,110.03,4170.0,99.1453,99.1994,99.1182,99.1904,4170.0
2015-06-19 10:55:00,110.01,110.02,109.93,109.93,4042.0,99.1723,99.1813,99.1002,99.1002,4042.0
2015-06-19 11:00:00,109.92,109.97,109.84,109.97,5872.0,99.0912,99.1363,99.0191,99.1363,5872.0
2015-06-19 11:05:00,109.95,110.02,109.94,110.02,14125.0,99.1182,99.1813,99.1092,99.1813,14125.0
2015-06-19 11:10:00,110.03,110.08,109.96,110.08,6367.0,99.1904,99.2354,99.1272,99.2354,6367.0
2015-06-19 11:15:00,110.06,110.07,109.96,109.99,3853.0,99.2174,99.2264,99.1272,99.1543,3853.0
2015-06-19 11:20:00,109.98,110.0,109.89,109.89,3504.0,99.1453,99.1633,99.0641,99.0641,3504.0
2015-06-19 11:25:00,109.92,110.0,109.9,109.97,5858.0,99.0912,99.1633,99.0732,99.1363,5858.0
2015-06-19 11:30:00,109.97,110.05,109.97,110.02,7567.0,99.1363,99.2084,99.1363,99.1813,7567.0
2015-06-19 11:35:00,110.03,110.07,109.96,109.96,5057.0,99.1904,99.2264,99.1272,99.1272,5057.0
2015-06-19 11:40:00,109.96,110.02,109.9,110.0,10113.0,99.1272,99.1813,99.0732,99.1633,10113.0
2015-06-19 11:45:00,110.01,110.01,109.8,109.94,19331.0,99.1723,99.1723,98.983,99.1092,19331.0
2015-06-19 11:50:00,109.96,110.0,109.79,109.81,32270.0,99.1272,99.1633,98.974,98.992,32270.0
2015-06-19 11:55:00,109.79,109.92,109.77,109.89,41979.0,98.974,99.0912,98.956,99.0641,41979.0
2015-06-19 12:00:00,109.89,109.94,109.85,109.88,20122.0,99.0641,99.1092,99.0281,99.0551,20122.0
2015-06-19 12:05:00,109.88,109.9,109.82,109.87,5705.0,99.0551,99.0732,99.001,99.0461,5705.0
2015-06-19 12:10:00,109.88,109.88,109.83,109.85,38610.0,99.0551,99.0551,99.0101,99.0281,38610.0
2015-06-19 12:15:00,109.86,109.86,109.8,109.83,11008.0,99.0371,99.0371,98.983,99.0101,11008.0
2015-06-19 12:20:00,109.81,109.85,109.81,109.84,2325.0,98.992,99.0281,98.992,99.0191,2325.0
2015-06-19 12:25:00,109.85,109.9,109.83,109.83,3819.0,99.0281,99.0732,99.0101,99.0101,3819.0
2015-06-19 12:30:00,109.82,109.89,109.79,109.89,4000.0,99.001,99.0641,98.974,99.0641,4000.0
2015-06-19 12:35:00,109.89,109.89,109.78,109.83,3901.0,99.0641,99.0641,98.965,99.0101,3901.0
2015-06-19 12:40:00,109.84,109.89,109.84,109.86,3713.0,99.0191,99.0641,99.0191,99.0371,3713.0
2015-06-19 12:45:00,109.87,109.87,109.82,109.85,3000.0,99.0461,99.0461,99.001,99.0281,3000.0
2015-06-19 12:50:00,109.85,109.89,109.82,109.86,4032.0,99.0281,99.0641,99.001,99.0371,4032.0
2015-06-19 12:55:00,109.86,109.89,109.85,109.86,3798.0,99.0371,99.0641,99.0281,99.0371,3798.0
2015-06-19 13:00:00,109.85,109.88,109.83,109.85,4747.0,99.0281,99.0551,99.0101,99.0281,4747.0
2015-06-19 13:05:00,109.85,109.86,109.82,109.85,4870.0,99.0281,99.0371,99.001,99.0281,4870.0
2015-06-19 13:10:00,109.84,109.88,109.82,109.85,6224.0,99.0191,99.0551,99.001,99.0281,6224.0
2015-06-19 13:15:00,109.86,109.89,109.83,109.87,4245.0,99.0371,99.0641,99.0101,99.0461,4245.0
2015-06-19 13:20:00,109.88,109.89,109.82,109.85,5047.0,99.0551,99.0641,99.001,99.0281,5047.0
2015-06-19 13:25:00,109.88,109.89,109.83,109.83,5126.0,99.0551,99.0641,99.0101,99.0101,5126.0
2015-06-19 13:30:00,109.85,109.96,109.85,109.95,5411.0,99.0281,99.1272,99.0281,99.1182,5411.0
2015-06-19 13:35:00,109.96,110.04,109.96,110.04,4800.0,99.1272,99.1994,99.1272,99.1994,4800.0
2015-06-19 13:40:00,110.05,110.05,109.96,109.98,3700.0,99.2084,99.2084,99.1272,99.1453,3700.0
2015-06-19 13:45:00,109.99,109.99,109.9,109.91,4506.0,99.1543,99.1543,99.0732,99.0822,4506.0
2015-06-19 13:50:00,109.89,109.93,109.87,109.87,4000.0,99.0641,99.1002,99.0461,99.0461,4000.0
2015-06-19 13:55:00,109.89,109.96,109.89,109.92,5197.0,99.0641,99.1272,99.0641,99.0912,5197.0
2015-06-19 14:00:00,109.91,109.91,109.78,109.83,5188.0,99.0822,99.0822,98.965,99.0101,5188.0
2015-06-19 14:05:00,109.84,109.88,109.8,109.86,14000.0,99.0191,99.0551,98.983,99.0371,14000.0
2015-06-19 14:10:00,109.87,109.91,109.86,109.89,11119.0,99.0461,99.0822,99.0371,99.0641,11119.0
2015-06-19 14:15:00,109.89,109.99,109.88,109.98,6510.0,99.0641,99.1543,99.0551,99.1453,6510.0
2015-06-19 14:20:00,109.98,110.0,109.9,109.94,21673.0,99.1453,99.1633,99.0732,99.1092,21673.0
2015-06-19 14:25:00,109.94,109.99,109.92,109.98,16324.0,99.1092,99.1543,99.0912,99.1453,16324.0
2015-06-19 14:30:00,109.97,109.99,109.93,109.99,12183.0,99.1363,99.1543,99.1002,99.1543,12183.0
2015-06-19 14:35:00,109.98,110.02,109.98,110.02,17628.0,99.1453,99.1813,99.1453,99.1813,17628.0
2015-06-19 14:40:00,110.01,110.02,109.96,109.98,16422.0,99.1723,99.1813,99.1272,99.1453,16422.0
2015-06-19 14:45:00,109.98,110.0,109.91,109.92,10408.0,99.1453,99.1633,99.0822,99.0912,10408.0
2015-06-19 14:50:00,109.91,109.91,109.74,109.85,14668.0,99.0822,99.0822,98.9289,99.0281,14668.0
2015-06-19 14:55:00,109.83,109.87,109.78,109.86,18849.0,99.0101,99.0461,98.965,99.0371,18849.0
2015-06-19 15:00:00,109.83,109.9,109.82,109.85,7725.0,99.0101,99.0732,99.001,99.0281,7725.0
2015-06-19 15:05:00,109.85,109.87,109.78,109.78,9194.0,99.0281,99.0461,98.965,98.965,9194.0
2015-06-19 15:10:00,109.79,109.84,109.78,109.81,13214.0,98.974,99.0191,98.965,98.992,13214.0
2015-06-19 15:15:00,109.8,109.8,109.63,109.65,14899.0,98.983,98.983,98.8298,98.8478,14899.0
2015-06-19 15:20:00,109.65,109.67,109.62,109.62,16949.0,98.8478,98.8658,98.8207,98.8207,16949.0
2015-06-19 15:25:00,109.64,109.68,109.62,109.67,20054.0,98.8388,98.8748,98.8207,98.8658,20054.0
2015-06-19 15:30:00,109.66,109.86,109.66,109.86,24233.0,98.8568,99.0371,98.8568,99.0371,24233.0
2015-06-19 15:35:00,109.86,109.87,109.75,109.77,30095.0,99.0371,99.0461,98.9379,98.956,30095.0
2015-06-19 15:40:00,109.78,109.91,109.77,109.9,33035.0,98.965,99.0822,98.956,99.0732,33035.0
2015-06-19 15:45:00,109.9,110.34,109.89,110.23,93686.0,99.0732,99.4698,99.0641,99.3706,93686.0
2015-06-19 15:50:00,110.23,110.31,110.22,110.29,78623.0,99.3706,99.4428,99.3616,99.4247,78623.0
2015-06-19 15:55:00,110.32,110.55,110.0,110.06,298489.0,99.4518,99.6591,99.1633,99.2174,298489.0
2015-06-22 09:30:00,110.83,110.85,110.35,110.62,31109.0,99.9115,99.9296,99.4788,99.7222,31109.0
2015-06-22 09:35:00,110.61,110.72,110.27,110.36,19365.0,99.7132,99.8124,99.4067,99.4878,19365.0
2015-06-22 09:40:00,110.47,110.51,110.27,110.4,14499.0,99.587,99.6231,99.4067,99.5239,14499.0
2015-06-22 09:45:00,110.39,110.45,110.08,110.1,11458.0,99.5149,99.569,99.2354,99.2535,11458.0
2015-06-22 09:50:00,110.1,110.55,110.05,110.54,5106.0,99.2535,99.6591,99.2084,99.6501,5106.0
2015-06-22 09:55:00,110.48,110.48,109.99,110.0,10472.0,99.596,99.596,99.1543,99.1633,10472.0
2015-06-22 10:00:00,110.1,110.1,109.96,110.1,4635.0,99.2535,99.2535,99.1272,99.2535,4635.0
2015-06-22 10:05:00,110.16,110.22,110.09,110.11,7872.0,99.3075,99.3616,99.2444,99.2625,7872.0
2015-06-22 10:10:00,110.12,110.18,110.06,110.18,3722.0,99.2715,99.3256,99.2174,99.3256,3722.0
2015-06-22 10:15:00,110.15,110.23,110.14,110.15,4600.0,99.2985,99.3706,99.2895,99.2985,4600.0
2015-06-22 10:20:00,110.16,110.16,110.1,110.13,3505.0,99.3075,99.3075,99.2535,99.2805,3505.0
2015-06-22 10:25:00,110.16,110.16,110.07,110.14,3600.0,99.3075,99.3075,99.2264,99.2895,3600.0
2015-06-22 10:30:00,110.13,110.17,110.12,110.14,2200.0,99.2805,99.3166,99.2715,99.2895,2200.0
2015-06-22 10:35:00,110.16,110.24,110.13,110.13,6815.0,99.3075,99.3797,99.2805,99.2805,6815.0
2015-06-22 10:40:00,110.18,110.26,110.18,110.19,3579.0,99.3256,99.3977,99.3256,99.3346,3579.0
2015-06-22 10:45:00,110.21,110.23,110.15,110.15,5404.0,99.3526,99.3706,99.2985,99.2985,5404.0
2015-06-22 10:50:00,110.11,110.19,110.09,110.14,4404.0,99.2625,99.3346,99.2444,99.2895,4404.0
2015-06-22 10:55:00,110.14,110.16,110.1,110.11,5439.0,99.2895,99.3075,99.2535,99.2625,5439.0
2015-06-22 11:00:00,110.1,110.15,110.07,110.13,5652.0,99.2535,99.2985,99.2264,99.2805,5652.0
2015-06-22 11:05:00,110.13,110.16,110.08,110.15,6903.0,99.2805,99.3075,99.2354,99.2985,6903.0
2015-06-22 11:10:00,110.15,110.51,110.12,110.51,7710.0,99.2985,99.6231,99.2715,99.6231,7710.0
2015-06-22 11:15:00,110.48,110.56,110.48,110.5,2916.0,99.596,99.6681,99.596,99.6141,2916.0
2015-06-22 11:20:00,110.47,110.67,110.46,110.67,6150.0,99.587,99.7673,99.578,99.7673,6150.0
2015-06-22 11:25:00,110.67,110.72,110.64,110.64,7934.0,99.7673,99.8124,99.7403,99.7403,7934.0
2015-06-22 11:30:00,110.64,110.65,110.54,110.56,8303.0,99.7403,99.7493,99.6501,99.6681,8303.0
2015-06-22 11:35:00,110.57,110.61,110.51,110.55,14957.0,99.6772,99.7132,99.6231,99.6591,14957.0
2015-06-22 11:40:00,110.53,110.53,110.4,110.48,3900.0,99.6411,99.6411,99.5239,99.596,3900.0
2015-06-22 11:45:00,110.47,110.54,110.47,110.5,8000.0,99.587,99.6501,99.587,99.6141,8000.0
2015-06-22 11:50:00,110.47,110.5,110.4,110.42,10045.0,99.587,99.6141,99.5239,99.5419,10045.0
2015-06-22 11:55:00,110.42,110.44,110.41,110.43,6101.0,99.5419,99.56,99.5329,99.5509,6101.0
2015-06-22 12:00:00,110.4,110.54,110.4,110.52,5256.0,99.5239,99.6501,99.5239,99.6321,5256.0
2015-06-22 12:05:00,110.53,110.55,110.43,110.44,4450.0,99.6411,99.6591,99.5509,99.56,4450.0
2015-06-22 12:10:00,110.43,110.53,110.35,110.5,7300.0,99.5509,99.6411,99.4788,99.6141,7300.0
2015-06-22 12:15:00,110.5,110.55,110.5,110.52,3948.0,99.6141,99.6591,99.6141,99.6321,3948.0
2015-06-22 12:20:00,110.52,110.52,110.36,110.38,6821.0,99.6321,99.6321,99.4878,99.5059,6821.0
2015-06-22 12:25:00,110.42,110.47,110.4,110.42,8019.0,99.5419,99.587,99.5239,99.5419,8019.0
2015-06-22 12:30:00,110.38,110.49,110.38,110.49,3187.0,99.5059,99.605,99.5059,99.605,3187.0
2015-06-22 12:35:00,110.52,110.56,110.5,110.55,2517.0,99.6321,99.6681,99.6141,99.6591,2517.0
2015-06-22 12:40:00,110.54,110.56,110.54,110.55,3800.0,99.6501,99.6681,99.6501,99.6591,3800.0
2015-06-22 12:45:00,110.55,110.55,110.52,110.54,2005.0,99.6591,99.6591,99.6321,99.6501,2005.0
2015-06-22 12:50:00,110.57,110.57,110.56,110.56,2406.0,99.6772,99.6772,99.6681,99.6681,2406.0
2015-06-22 12:55:00,110.58,110.59,110.51,110.52,3400.0,99.6862,99.6952,99.6231,99.6321,3400.0
2015-06-22 13:00:00,110.51,110.56,110.51,110.56,2917.0,99.6231,99.6681,99.6231,99.6681,2917.0
2015-06-22 13:05:00,110.57,110.68,110.56,110.66,7264.0,99.6772,99.7763,99.6681,99.7583,7264.0
2015-06-22 13:10:00,110.65,110.69,110.64,110.68,5870.0,99.7493,99.7853,99.7403,99.7763,5870.0
2015-06-22 13:15:00,110.67,110.67,110.61,110.64,4100.0,99.7673,99.7673,99.7132,99.7403,4100.0
2015-06-22 13:20:00,110.64,110.72,110.63,110.69,4800.0,99.7403,99.8124,99.7312,99.7853,4800.0
2015-06-22 13:25:00,110.68,110.68,110.58,110.58,3900.0,99.7763,99.7763,99.6862,99.6862,3900.0
2015-06-22 13:30:00,110.57,110.66,110.56,110.65,6165.0,99.6772,99.7583,99.6681,99.7493,6165.0
2015-06-22 13:35:00,110.65,110.65,110.59,110.6,2214.0,99.7493,99.7493,99.6952,99.7042,2214.0
2015-06-22 13:40:00,110.58,110.64,110.56,110.64,3767.0,99.6862,99.7403,99.6681,99.7403,3767.0
2015-06-22 13:45:00,110.64,110.73,110.63,110.73,2800.0,99.7403,99.8214,99.7312,99.8214,2800.0
2015-06-22 13:50:00,110.72,110.81,110.68,110.8,7782.0,99.8124,99.8935,99.7763,99.8845,7782.0
2015-06-22 13:55:00,110.8,110.8,110.69,110.76,5059.0,99.8845,99.8845,99.7853,99.8484,5059.0
2015-06-22 14:00:00,110.74,110.77,110.69,110.7,2500.0,99.8304,99.8575,99.7853,99.7943,2500.0
2015-06-22 14:05:00,110.68,110.77,110.68,110.76,2604.0,99.7763,99.8575,99.7763,99.8484,2604.0
2015-06-22 14:10:00,110.74,110.76,110.73,110.76,5040.0,99.8304,99.8484,99.8214,99.8484,5040.0
2015-06-22 14:15:00,110.75,110.75,110.71,110.71,1848.0,99.8394,99.8394,99.8034,99.8034,1848.0
2015-06-22 14:20:00,110.7,110.86,110.69,110.86,7314.0,99.7943,99.9386,99.7853,99.9386,7314.0
2015-06-22 14:25:00,110.87,110.87,110.8,110.81,5312.0,99.9476,99.9476,99.8845,99.8935,5312.0
2015-06-22 14:30:00,110.81,110.85,110.76,110.85,4824.0,99.8935,99.9296,99.8484,99.9296,4824.0
2015-06-22 14:35:00,110.84,110.93,110.83,110.9,5615.0,99.9206,100.0017,99.9115,99.9746,5615.0
2015-06-22 14:40:00,110.89,110.93,110.89,110.93,3849.0,99.9656,100.0017,99.9656,100.0017,3849.0
2015-06-22 14:45:00,110.92,110.98,110.91,110.98,7285.0,99.9927,100.0468,99.9837,100.0468,7285.0
2015-06-22 14:50:00,110.99,111.06,110.99,111.01,7668.0,100.0558,100.1189,100.0558,100.0738,7668.0
2015-06-22 14:55:00,111.01,111.01,110.94,110.95,4183.0,100.0738,100.0738,100.0107,100.0197,4183.0
2015-06-22 15:00:00,110.94,110.97,110.88,110.93,11900.0,100.0107,100.0377,99.9566,100.0017,11900.0
2015-06-22 15:05:00,110.93,110.95,110.88,110.9,6086.0,100.0017,100.0197,99.9566,99.9746,6086.0
2015-06-22 15:10:00,110.9,110.93,110.89,110.93,5583.0,99.9746,100.0017,99.9656,100.0017,5583.0
2015-06-22 15:15:00,110.95,110.96,110.91,110.93,11332.0,100.0197,100.0287,99.9837,100.0017,11332.0
2015-06-22 15:20:00,110.93,110.98,110.92,110.95,8559.0,100.0017,100.0468,99.9927,100.0197,8559.0
2015-06-22 15:25:00,110.95,110.96,110.84,110.87,10300.0,100.0197,100.0287,99.9206,99.9476,10300.0
2015-06-22 15:30:00,110.88,111.0,110.88,110.98,6792.0,99.9566,100.0648,99.9566,100.0468,6792.0
2015-06-22 15:35:00,110.99,110.99,110.87,110.9,15583.0,100.0558,100.0558,99.9476,99.9746,15583.0
2015-06-22 15:40:00,110.91,110.95,110.86,110.89,12886.0,99.9837,100.0197,99.9386,99.9656,12886.0
2015-06-22 15:45:00,110.89,110.91,110.82,110.84,15165.0,99.9656,99.9837,99.9025,99.9206,15165.0
2015-06-22 15:50:00,110.85,110.85,110.73,110.73,14841.0,99.9296,99.9296,99.8214,99.8214,14841.0
2015-06-22 15:55:00,110.75,110.82,110.72,110.81,36005.0,99.8394,99.9025,99.8124,99.8935,36005.0
2015-06-23 09:30:00,110.75,111.06,110.75,111.01,8528.0,99.8394,100.1189,99.8394,100.0738,8528.0
2015-06-23 09:35:00,110.92,111.02,110.55,110.64,3210.0,99.9927,100.0828,99.6591,99.7403,3210.0
2015-06-23 09:40:00,110.65,110.75,110.61,110.69,3300.0,99.7493,99.8394,99.7132,99.7853,3300.0
2015-06-23 09:45:00,110.7,110.94,110.7,110.74,14563.0,99.7943,100.0107,99.7943,99.8304,14563.0
2015-06-23 09:50:00,110.7,111.0,110.69,110.77,6228.0,99.7943,100.0648,99.7853,99.8575,6228.0
2015-06-23 09:55:00,110.73,110.75,110.62,110.69,3920.0,99.8214,99.8394,99.7222,99.7853,3920.0
2015-06-23 10:00:00,110.6,110.65,110.57,110.63,5616.0,99.7042,99.7493,99.6772,99.7312,5616.0
2015-06-23 10:05:00,110.65,110.75,110.61,110.62,4165.0,99.7493,99.8394,99.7132,99.7222,4165.0
2015-06-23 10:10:00,110.64,110.65,110.54,110.54,5079.0,99.7403,99.7493,99.6501,99.6501,5079.0
2015-06-23 10:15:00,110.53,110.54,110.43,110.45,10315.0,99.6411,99.6501,99.5509,99.569,10315.0
2015-06-23 10:20:00,110.39,110.5,110.35,110.47,2400.0,99.5149,99.6141,99.4788,99.587,2400.0
2015-06-23 10:25:00,110.52,110.52,110.42,110.46,7471.0,99.6321,99.6321,99.5419,99.578,7471.0
2015-06-23 10:30:00,110.46,110.55,110.46,110.54,2910.0,99.578,99.6591,99.578,99.6501,2910.0
2015-06-23 10:35:00,110.54,110.54,110.41,110.43,3250.0,99.6501,99.6501,99.5329,99.5509,3250.0
2015-06-23 10:40:00,110.4,110.41,110.25,110.27,3200.0,99.5239,99.5329,99.3887,99.4067,3200.0
2015-06-23 10:45:00,110.28,110.43,110.28,110.35,8198.0,99.4157,99.5509,99.4157,99.4788,8198.0
2015-06-23 10:50:00,110.34,110.48,110.3,110.48,5897.0,99.4698,99.596,99.4338,99.596,5897.0
2015-06-23 10:55:00,110.46,110.47,110.36,110.37,3100.0,99.578,99.587,99.4878,99.4969,3100.0
2015-06-23 11:00:00,110.37,110.37,110.27,110.27,5766.0,99.4969,99.4969,99.4067,99.4067,5766.0
2015-06-23 11:05:00,110.26,110.37,110.24,110.37,5890.0,99.3977,99.4969,99.3797,99.4969,5890.0
2015-06-23 11:10:00,110.37,110.38,110.27,110.29,3189.0,99.4969,99.5059,99.4067,99.4247,3189.0
2015-06-23 11:15:00,110.28,110.28,110.22,110.25,5177.0,99.4157,99.4157,99.3616,99.3887,5177.0
2015-06-23 11:20:00,110.28,110.34,110.11,110.11,5866.0,99.4157,99.4698,99.2625,99.2625,5866.0
2015-06-23 11:25:00,110.14,110.2,110.14,110.18,6000.0,99.2895,99.3436,99.2895,99.3256,6000.0
2015-06-23 11:30:00,110.18,110.27,110.15,110.2,4202.0,99.3256,99.4067,99.2985,99.3436,4202.0
2015-06-23 11:35:00,110.2,110.27,110.2,110.24,4250.0,99.3436,99.4067,99.3436,99.3797,4250.0
2015-06-23 11:40:00,110.23,110.23,110.16,110.2,2900.0,99.3706,99.3706,99.3075,99.3436,2900.0
2015-06-23 11:45:00,110.21,110.21,110.14,110.16,3120.0,99.3526,99.3526,99.2895,99.3075,3120.0
2015-06-23 11:50:00,110.16,110.19,110.16,110.16,5506.0,99.3075,99.3346,99.3075,99.3075,5506.0
2015-06-23 11:55:00,110.17,110.18,110.12,110.16,3973.0,99.3166,99.3256,99.2715,99.3075,3973.0
2015-06-23 12:00:00,110.17,110.17,110.06,110.08,2800.0,99.3166,99.3166,99.2174,99.2354,2800.0
2015-06-23 12:05:00,110.06,110.06,109.96,109.98,3422.0,99.2174,99.2174,99.1272,99.1453,3422.0
2015-06-23 12:10:00,109.98,110.04,109.97,110.02,4523.0,99.1453,99.1994,99.1363,99.1813,4523.0
2015-06-23 12:15:00,110.03,110.06,110.03,110.04,3500.0,99.1904,99.2174,99.1904,99.1994,3500.0
2015-06-23 12:20:00,110.02,110.04,109.97,109.97,5516.0,99.1813,99.1994,99.1363,99.1363,5516.0
2015-06-23 12:25:00,109.97,110.04,109.96,110.02,5907.0,99.1363,99.1994,99.1272,99.1813,5907.0
2015-06-23 12:30:00,110.01,110.12,109.97,110.11,8009.0,99.1723,99.2715,99.1363,99.2625,8009.0
2015-06-23 12:35:00,110.15,110.24,110.11,110.24,6744.0,99.2985,99.3797,99.2625,99.3797,6744.0
2015-06-23 12:40:00,110.23,110.29,110.22,110.22,6425.0,99.3706,99.4247,99.3616,99.3616,6425.0
2015-06-23 12:45:00,110.2,110.25,110.14,110.22,4900.0,99.3436,99.3887,99.2895,99.3616,4900.0
2015-06-23 12:50:00,110.19,110.21,110.14,110.15,2299.0,99.3346,99.3526,99.2895,99.2985,2299.0
2015-06-23 12:55:00,110.15,110.18,110.13,110.13,3249.0,99.2985,99.3256,99.2805,99.2805,3249.0
2015-06-23 13:00:00,110.15,110.19,110.11,110.12,10530.0,99.2985,99.3346,99.2625,99.2715,10530.0
2015-06-23 13:05:00,110.11,110.12,110.08,110.11,4340.0,99.2625,99.2715,99.2354,99.2625,4340.0
2015-06-23 13:10:00,110.1,110.2,110.09,110.1,12679.0,99.2535,99.3436,99.2444,99.2535,12679.0
2015-06-23 13:15:00,110.11,110.11,110.01,110.08,19626.0,99.2625,99.2625,99.1723,99.2354,19626.0
2015-06-23 13:20:00,110.05,110.15,110.05,110.13,3852.0,99.2084,99.2985,99.2084,99.2805,3852.0
2015-06-23 13:25:00,110.14,110.19,110.1,110.15,5017.0,99.2895,99.3346,99.2535,99.2985,5017.0
2015-06-23 13:30:00,110.13,110.15,110.13,110.14,2375.0,99.2805,99.2985,99.2805,99.2895,2375.0
2015-06-23 13:35:00,110.15,110.17,110.12,110.14,2275.0,99.2985,99.3166,99.2715,99.2895,2275.0
2015-06-23 13:40:00,110.14,110.35,110.13,110.33,5833.0,99.2895,99.4788,99.2805,99.4608,5833.0
2015-06-23 13:45:00,110.33,110.33,110.28,110.32,3284.0,99.4608,99.4608,99.4157,99.4518,3284.0
2015-06-23 13:50:00,110.33,110.33,110.27,110.29,3900.0,99.4608,99.4608,99.4067,99.4247,3900.0
2015-06-23 13:55:00,110.29,110.33,110.28,110.31,1554.0,99.4247,99.4608,99.4157,99.4428,1554.0
2015-06-23 14:00:00,110.31,110.34,110.3,110.34,2300.0,99.4428,99.4698,99.4338,99.4698,2300.0
2015-06-23 14:05:00,110.34,110.34,110.26,110.28,3882.0,99.4698,99.4698,99.3977,99.4157,3882.0
2015-06-23 14:10:00,110.27,110.33,110.27,110.29,4550.0,99.4067,99.4608,99.4067,99.4247,4550.0
2015-06-23 14:15:00,110.31,110.31,110.28,110.31,3903.0,99.4428,99.4428,99.4157,99.4428,3903.0
2015-06-23 14:20:00,110.3,110.32,110.28,110.3,3300.0,99.4338,99.4518,99.4157,99.4338,3300.0
2015-06-23 14:25:00,110.3,110.3,110.28,110.28,2700.0,99.4338,99.4338,99.4157,99.4157,2700.0
2015-06-23 14:30:00,110.28,110.28,110.22,110.25,3239.0,99.4157,99.4157,99.3616,99.3887,3239.0
2015-06-23 14:35:00,110.26,110.49,110.25,110.48,5649.0,99.3977,99.605,99.3887,99.596,5649.0
2015-06-23 14:40:00,110.49,110.51,110.45,110.45,2868.0,99.605,99.6231,99.569,99.569,2868.0
2015-06-23 14:45:00,110.44,110.5,110.44,110.49,4577.0,99.56,99.6141,99.56,99.605,4577.0
2015-06-23 14:50:00,110.48,110.51,110.45,110.46,3310.0,99.596,99.6231,99.569,99.578,3310.0
2015-06-23 14:55:00,110.43,110.5,110.43,110.45,3531.0,99.5509,99.6141,99.5509,99.569,3531.0
2015-06-23 15:00:00,110.45,110.45,110.4,110.42,4034.0,99.569,99.569,99.5239,99.5419,4034.0
2015-06-23 15:05:00,110.41,110.41,110.38,110.41,2975.0,99.5329,99.5329,99.5059,99.5329,2975.0
2015-06-23 15:10:00,110.4,110.41,110.36,110.39,5071.0,99.5239,99.5329,99.4878,99.5149,5071.0
2015-06-23 15:15:00,110.41,110.42,110.39,110.41,2600.0,99.5329,99.5419,99.5149,99.5329,2600.0
2015-06-23 15:20:00,110.4,110.45,110.4,110.43,3629.0,99.5239,99.569,99.5239,99.5509,3629.0
2015-06-23 15:25:00,110.43,110.45,110.41,110.45,5532.0,99.5509,99.569,99.5329,99.569,5532.0
2015-06-23 15:30:00,110.45,110.53,110.45,110.52,6802.0,99.569,99.6411,99.569,99.6321,6802.0
2015-06-23 15:35:00,110.52,110.52,110.44,110.46,5072.0,99.6321,99.6321,99.56,99.578,5072.0
2015-06-23 15:40:00,110.46,110.5,110.44,110.46,8620.0,99.578,99.6141,99.56,99.578,8620.0
2015-06-23 15:45:00,110.46,110.54,110.46,110.51,9725.0,99.578,99.6501,99.578,99.6231,9725.0
2015-06-23 15:50:00,110.53,110.53,110.47,110.53,11295.0,99.6411,99.6411,99.587,99.6411,11295.0
2015-06-23 15:55:00,110.53,110.59,110.49,110.58,27494.0,99.6411,99.6952,99.605,99.6862,27494.0
2015-06-24 09:30:00,110.2,110.43,110.07,110.41,15672.0,99.3436,99.5509,99.2264,99.5329,15672.0
2015-06-24 09:35:00,110.36,111.0,110.36,110.92,16765.0,99.4878,100.0648,99.4878,99.9927,16765.0
2015-06-24 09:40:00,110.87,111.0,110.59,110.71,20406.0,99.9476,100.0648,99.6952,99.8034,20406.0
2015-06-24 09:45:00,110.82,110.87,110.68,110.68,11935.0,99.9025,99.9476,99.7763,99.7763,11935.0
2015-06-24 09:50:00,110.61,110.69,110.46,110.62,8001.0,99.7132,99.7853,99.578,99.7222,8001.0
2015-06-24 09:55:00,110.63,110.63,110.44,110.45,6625.0,99.7312,99.7312,99.56,99.569,6625.0
2015-06-24 10:00:00,110.41,110.55,110.38,110.44,5419.0,99.5329,99.6591,99.5059,99.56,5419.0
2015-06-24 10:05:00,110.47,110.6,110.4,110.42,9899.0,99.587,99.7042,99.5239,99.5419,9899.0
2015-06-24 10:10:00,110.41,110.5,110.32,110.5,3618.0,99.5329,99.6141,99.4518,99.6141,3618.0
2015-06-24 10:15:00,110.5,110.57,110.5,110.57,4971.0,99.6141,99.6772,99.6141,99.6772,4971.0
2015-06-24 10:20:00,110.53,110.53,110.48,110.53,2892.0,99.6411,99.6411,99.596,99.6411,2892.0
2015-06-24 10:25:00,110.53,110.8,110.51,110.78,4729.0,99.6411,99.8845,99.6231,99.8665,4729.0
2015-06-24 10:30:00,110.82,110.83,110.68,110.71,5050.0,99.9025,99.9115,99.7763,99.8034,5050.0
2015-06-24 10:35:00,110.73,110.81,110.69,110.81,6200.0,99.8214,99.8935,99.7853,99.8935,6200.0
2015-06-24 10:40:00,110.8,110.83,110.74,110.81,4100.0,99.8845,99.9115,99.8304,99.8935,4100.0
2015-06-24 10:45:00,110.77,110.86,110.76,110.86,4792.0,99.8575,99.9386,99.8484,99.9386,4792.0
2015-06-24 10:50:00,110.86,110.87,110.79,110.82,4587.0,99.9386,99.9476,99.8755,99.9025,4587.0
2015-06-24 10:55:00,110.83,110.84,110.78,110.8,3401.0,99.9115,99.9206,99.8665,99.8845,3401.0
2015-06-24 11:00:00,110.84,110.84,110.73,110.76,7709.0,99.9206,99.9206,99.8214,99.8484,7709.0
2015-06-24 11:05:00,110.78,110.79,110.75,110.78,2600.0,99.8665,99.8755,99.8394,99.8665,2600.0
2015-06-24 11:10:00,110.8,110.81,110.75,110.78,4034.0,99.8845,99.8935,99.8394,99.8665,4034.0
2015-06-24 11:15:00,110.74,110.81,110.71,110.78,5234.0,99.8304,99.8935,99.8034,99.8665,5234.0
2015-06-24 11:20:00,110.77,110.89,110.77,110.83,8800.0,99.8575,99.9656,99.8575,99.9115,8800.0
2015-06-24 11:25:00,110.79,110.86,110.76,110.76,9320.0,99.8755,99.9386,99.8484,99.8484,9320.0
2015-06-24 11:30:00,110.71,110.72,110.62,110.63,4466.0,99.8034,99.8124,99.7222,99.7312,4466.0
2015-06-24 11:35:00,110.64,110.66,110.56,110.56,3207.0,99.7403,99.7583,99.6681,99.6681,3207.0
2015-06-24 11:40:00,110.53,110.66,110.53,110.65,3850.0,99.6411,99.7583,99.6411,99.7493,3850.0
2015-06-24 11:45:00,110.67,110.67,110.52,110.56,4155.0,99.7673,99.7673,99.6321,99.6681,4155.0
2015-06-24 11:50:00,110.57,110.6,110.56,110.57,2326.0,99.6772,99.7042,99.6681,99.6772,2326.0
2015-06-24 11:55:00,110.6,110.61,110.41,110.41,2638.0,99.7042,99.7132,99.5329,99.5329,2638.0
2015-06-24 12:00:00,110.41,110.45,110.39,110.39,3932.0,99.5329,99.569,99.5149,99.5149,3932.0
2015-06-24 12:05:00,110.37,110.37,110.31,110.34,2170.0,99.4969,99.4969,99.4428,99.4698,2170.0
2015-06-24 12:10:00,110.34,110.51,110.31,110.51,3600.0,99.4698,99.6231,99.4428,99.6231,3600.0
2015-06-24 12:15:00,110.49,110.52,110.48,110.5,2300.0,99.605,99.6321,99.596,99.6141,2300.0
2015-06-24 12:20:00,110.49,110.49,110.34,110.35,2300.0,99.605,99.605,99.4698,99.4788,2300.0
2015-06-24 12:25:00,110.35,110.4,110.23,110.23,5505.0,99.4788,99.5239,99.3706,99.3706,5505.0
2015-06-24 12:30:00,110.25,110.45,110.25,110.38,5873.0,99.3887,99.569,99.3887,99.5059,5873.0
2015-06-24 12:35:00,110.39,110.43,110.37,110.4,2609.0,99.5149,99.5509,99.4969,99.5239,2609.0
2015-06-24 12:40:00,110.4,110.42,110.39,110.39,2500.0,99.5239,99.5419,99.5149,99.5149,2500.0
2015-06-24 12:45:00,110.37,110.4,110.35,110.36,2400.0,99.4969,99.5239,99.4788,99.4878,2400.0
2015-06-24 12:50:00,110.35,110.36,110.22,110.22,2600.0,99.4788,99.4878,99.3616,99.3616,2600.0
2015-06-24 12:55:00,110.25,110.25,110.22,110.24,2041.0,99.3887,99.3887,99.3616,99.3797,2041.0
2015-06-24 13:00:00,110.21,110.26,110.19,110.26,2988.0,99.3526,99.3977,99.3346,99.3977,2988.0
2015-06-24 13:05:00,110.26,110.28,110.25,110.26,3190.0,99.3977,99.4157,99.3887,99.3977,3190.0
2015-06-24 13:10:00,110.25,110.26,110.19,110.21,2735.0,99.3887,99.3977,99.3346,99.3526,2735.0
2015-06-24 13:15:00,110.2,110.22,110.17,110.19,2900.0,99.3436,99.3616,99.3166,99.3346,2900.0
2015-06-24 13:20:00,110.2,110.23,110.19,110.2,2395.0,99.3436,99.3706,99.3346,99.3436,2395.0
2015-06-24 13:25:00,110.21,110.24,110.16,110.18,7600.0,99.3526,99.3797,99.3075,99.3256,7600.0
2015-06-24 13:30:00,110.15,110.21,110.15,110.2,4405.0,99.2985,99.3526,99.2985,99.3436,4405.0
2015-06-24 13:35:00,110.19,110.19,110.09,110.11,2900.0,99.3346,99.3346,99.2444,99.2625,2900.0
2015-06-24 13:40:00,110.12,110.12,110.03,110.08,3274.0,99.2715,99.2715,99.1904,99.2354,3274.0
2015-06-24 13:45:00,110.04,110.13,110.04,110.11,2310.0,99.1994,99.2805,99.1994,99.2625,2310.0
2015-06-24 13:50:00,110.1,110.12,110.08,110.1,1827.0,99.2535,99.2715,99.2354,99.2535,1827.0
2015-06-24 13:55:00,110.08,110.11,110.07,110.07,1452.0,99.2354,99.2625,99.2264,99.2264,1452.0
2015-06-24 14:00:00,110.1,110.11,110.07,110.1,1959.0,99.2535,99.2625,99.2264,99.2535,1959.0
2015-06-24 14:05:00,110.1,110.1,110.06,110.08,1100.0,99.2535,99.2535,99.2174,99.2354,1100.0
2015-06-24 14:10:00,110.07,110.09,110.04,110.08,4381.0,99.2264,99.2444,99.1994,99.2354,4381.0
2015-06-24 14:15:00,110.06,110.06,110.0,110.01,1500.0,99.2174,99.2174,99.1633,99.1723,1500.0
2015-06-24 14:20:00,109.97,110.01,109.96,110.0,2200.0,99.1363,99.1723,99.1272,99.1633,2200.0
2015-06-24 14:25:00,110.01,110.01,109.96,109.96,2600.0,99.1723,99.1723,99.1272,99.1272,2600.0
2015-06-24 14:30:00,109.95,109.99,109.94,109.99,2368.0,99.1182,99.1543,99.1092,99.1543,2368.0
2015-06-24 14:35:00,110.01,110.08,109.97,110.08,2970.0,99.1723,99.2354,99.1363,99.2354,2970.0
2015-06-24 14:40:00,110.05,110.11,110.05,110.1,5556.0,99.2084,99.2625,99.2084,99.2535,5556.0
2015-06-24 14:45:00,110.07,110.11,110.03,110.11,5850.0,99.2264,99.2625,99.1904,99.2625,5850.0
2015-06-24 14:50:00,110.1,110.2,110.09,110.15,2461.0,99.2535,99.3436,99.2444,99.2985,2461.0
2015-06-24 14:55:00,110.18,110.25,110.15,110.15,6381.0,99.3256,99.3887,99.2985,99.2985,6381.0
2015-06-24 15:00:00,110.15,110.19,110.09,110.19,3507.0,99.2985,99.3346,99.2444,99.3346,3507.0
2015-06-24 15:05:00,110.16,110.16,110.06,110.06,5304.0,99.3075,99.3075,99.2174,99.2174,5304.0
2015-06-24 15:10:00,110.05,110.11,110.05,110.06,3520.0,99.2084,99.2625,99.2084,99.2174,3520.0
2015-06-24 15:15:00,110.08,110.13,110.08,110.08,3916.0,99.2354,99.2805,99.2354,99.2354,3916.0
2015-06-24 15:20:00,110.07,110.13,110.04,110.13,4900.0,99.2264,99.2805,99.1994,99.2805,4900.0
2015-06-24 15:25:00,110.12,110.18,110.12,110.16,4708.0,99.2715,99.3256,99.2715,99.3075,4708.0
2015-06-24 15:30:00,110.17,110.19,110.15,110.18,2500.0,99.3166,99.3346,99.2985,99.3256,2500.0
2015-06-24 15:35:00,110.16,110.18,110.08,110.1,7019.0,99.3075,99.3256,99.2354,99.2535,7019.0
2015-06-24 15:40:00,110.09,110.15,110.09,110.13,3300.0,99.2444,99.2985,99.2444,99.2805,3300.0
2015-06-24 15:45:00,110.12,110.13,110.04,110.04,7447.0,99.2715,99.2805,99.1994,99.1994,7447.0
2015-06-24 15:50:00,110.04,110.07,109.98,110.02,6011.0,99.1994,99.2264,99.1453,99.1813,6011.0
2015-06-24 15:55:00,110.02,110.08,109.91,109.94,29488.0,99.1813,99.2354,99.0822,99.1092,29488.0
2015-06-25 09:30:00,110.04,110.31,109.81,109.87,9666.0,99.1994,99.4428,98.992,99.0461,9666.0
2015-06-25 09:35:00,109.84,110.26,109.84,109.86,9768.0,99.0191,99.3977,99.0191,99.0371,9768.0
2015-06-25 09:40:00,109.86,109.91,109.6,109.81,3732.0,99.0371,99.0822,98.8027,98.992,3732.0
2015-06-25 09:45:00,109.89,109.89,109.74,109.87,6637.0,99.0641,99.0641,98.9289,99.0461,6637.0
2015-06-25 09:50:00,109.9,110.09,109.76,109.88,16555.0,99.0732,99.2444,98.947,99.0551,16555.0
2015-06-25 09:55:00,109.94,110.01,109.81,110.0,9639.0,99.1092,99.1723,98.992,99.1633,9639.0
2015-06-25 10:00:00,109.97,110.07,109.91,110.07,5208.0,99.1363,99.2264,99.0822,99.2264,5208.0
2015-06-25 10:05:00,110.05,110.05,109.86,109.9,3005.0,99.2084,99.2084,99.0371,99.0732,3005.0
2015-06-25 10:10:00,109.92,110.06,109.88,109.91,5497.0,99.0912,99.2174,99.0551,99.0822,5497.0
2015-06-25 10:15:00,109.91,109.95,109.77,109.95,4194.0,99.0822,99.1182,98.956,99.1182,4194.0
2015-06-25 10:20:00,109.96,110.04,109.96,109.98,5117.0,99.1272,99.1994,99.1272,99.1453,5117.0
2015-06-25 10:25:00,109.91,109.97,109.84,109.92,6523.0,99.0822,99.1363,99.0191,99.0912,6523.0
2015-06-25 10:30:00,109.95,109.95,109.75,109.75,2300.0,99.1182,99.1182,98.9379,98.9379,2300.0
2015-06-25 10:35:00,109.79,109.79,109.7,109.74,3986.0,98.974,98.974,98.8929,98.9289,3986.0
2015-06-25 10:40:00,109.79,109.82,109.74,109.78,3441.0,98.974,99.001,98.9289,98.965,3441.0
2015-06-25 10:45:00,109.78,109.84,109.78,109.84,2125.0,98.965,99.0191,98.965,99.0191,2125.0
2015-06-25 10:50:00,109.87,109.88,109.8,109.83,4015.0,99.0461,99.0551,98.983,99.0101,4015.0
2015-06-25 10:55:00,109.84,109.91,109.82,109.86,5232.0,99.0191,99.0822,99.001,99.0371,5232.0
2015-06-25 11:00:00,109.88,109.93,109.85,109.87,4380.0,99.0551,99.1002,99.0281,99.0461,4380.0
2015-06-25 11:05:00,109.89,109.9,109.83,109.84,2700.0,99.0641,99.0732,99.0101,99.0191,2700.0
2015-06-25 11:10:00,109.81,109.85,109.81,109.82,5171.0,98.992,99.0281,98.992,99.001,5171.0
2015-06-25 11:15:00,109.78,109.82,109.76,109.76,3949.0,98.965,99.001,98.947,98.947,3949.0
2015-06-25 11:20:00,109.75,109.83,109.74,109.8,8270.0,98.9379,99.0101,98.9289,98.983,8270.0
2015-06-25 11:25:00,109.81,109.81,109.7,109.7,1900.0,98.992,98.992,98.8929,98.8929,1900.0
2015-06-25 11:30:00,109.7,109.78,109.69,109.78,3302.0,98.8929,98.965,98.8838,98.965,3302.0
2015-06-25 11:35:00,109.82,109.82,109.71,109.75,3418.0,99.001,99.001,98.9019,98.9379,3418.0
2015-06-25 11:40:00,109.73,109.74,109.67,109.67,700.0,98.9199,98.9289,98.8658,98.8658,700.0
2015-06-25 11:45:00,109.73,109.73,109.57,109.58,4100.0,98.9199,98.9199,98.7757,98.7847,4100.0
2015-06-25 11:50:00,109.58,109.68,109.58,109.66,3960.0,98.7847,98.8748,98.7847,98.8568,3960.0
2015-06-25 11:55:00,109.68,109.75,109.66,109.73,2304.0,98.8748,98.9379,98.8568,98.9199,2304.0
2015-06-25 12:00:00,109.7,109.71,109.66,109.66,817.0,98.8929,98.9019,98.8568,98.8568,817.0
2015-06-25 12:05:00,109.66,109.71,109.64,109.68,8622.0,98.8568,98.9019,98.8388,98.8748,8622.0
2015-06-25 12:10:00,109.67,109.67,109.63,109.65,2300.0,98.8658,98.8658,98.8298,98.8478,2300.0
2015-06-25 12:15:00,109.68,109.76,109.68,109.76,1199.0,98.8748,98.947,98.8748,98.947,1199.0
2015-06-25 12:20:00,109.76,109.76,109.71,109.72,3622.0,98.947,98.947,98.9019,98.9109,3622.0
2015-06-25 12:25:00,109.72,109.72,109.67,109.67,1417.0,98.9109,98.9109,98.8658,98.8658,1417.0
2015-06-25 12:30:00,109.68,109.71,109.65,109.7,2351.0,98.8748,98.9019,98.8478,98.8929,2351.0
2015-06-25 12:35:00,109.7,109.71,109.66,109.69,2224.0,98.8929,98.9019,98.8568,98.8838,2224.0
2015-06-25 12:40:00,109.7,109.7,109.59,109.62,1606.0,98.8929,98.8929,98.7937,98.8207,1606.0
2015-06-25 12:45:00,109.63,109.69,109.63,109.69,2300.0,98.8298,98.8838,98.8298,98.8838,2300.0
2015-06-25 12:50:00,109.73,109.74,109.7,109.71,1400.0,98.9199,98.9289,98.8929,98.9019,1400.0
2015-06-25 12:55:00,109.71,109.71,109.64,109.66,2800.0,98.9019,98.9019,98.8388,98.8568,2800.0
2015-06-25 13:00:00,109.68,109.78,109.68,109.78,3200.0,98.8748,98.965,98.8748,98.965,3200.0
2015-06-25 13:05:00,109.79,109.79,109.76,109.79,2020.0,98.974,98.974,98.947,98.974,2020.0
2015-06-25 13:10:00,109.8,109.83,109.8,109.82,1515.0,98.983,99.0101,98.983,99.001,1515.0
2015-06-25 13:15:00,109.81,109.82,109.8,109.82,1900.0,98.992,99.001,98.983,99.001,1900.0
2015-06-25 13:20:00,109.81,109.81,109.7,109.76,3520.0,98.992,98.992,98.8929,98.947,3520.0
2015-06-25 13:25:00,109.77,109.81,109.77,109.78,1508.0,98.956,98.992,98.956,98.965,1508.0
2015-06-25 13:30:00,109.76,109.76,109.66,109.67,3558.0,98.947,98.947,98.8568,98.8658,3558.0
2015-06-25 13:35:00,109.67,109.71,109.67,109.71,1118.0,98.8658,98.9019,98.8658,98.9019,1118.0
2015-06-25 13:40:00,109.72,109.73,109.68,109.68,3542.0,98.9109,98.9199,98.8748,98.8748,3542.0
2015-06-25 13:45:00,109.69,109.72,109.69,109.72,900.0,98.8838,98.9109,98.8838,98.9109,900.0
2015-06-25 13:50:00,109.72,109.72,109.68,109.7,1300.0,98.9109,98.9109,98.8748,98.8929,1300.0
2015-06-25 13:55:00,109.69,109.73,109.66,109.68,1879.0,98.8838,98.9199,98.8568,98.8748,1879.0
2015-06-25 14:00:00,109.66,109.66,109.58,109.59,700.0,98.8568,98.8568,98.7847,98.7937,700.0
2015-06-25 14:05:00,109.6,109.6,109.51,109.53,3027.0,98.8027,98.8027,98.7216,98.7396,3027.0
2015-06-25 14:10:00,109.54,109.54,109.5,109.5,900.0,98.7486,98.7486,98.7126,98.7126,900.0
2015-06-25 14:15:00,109.46,109.6,109.46,109.59,4278.0,98.6765,98.8027,98.6765,98.7937,4278.0
2015-06-25 14:20:00,109.59,109.6,109.46,109.48,3300.0,98.7937,98.8027,98.6765,98.6945,3300.0
2015-06-25 14:25:00,109.48,109.48,109.32,109.38,4770.0,98.6945,98.6945,98.5503,98.6044,4770.0
2015-06-25 14:30:00,109.37,109.38,109.31,109.37,4074.0,98.5954,98.6044,98.5413,98.5954,4074.0
2015-06-25 14:35:00,109.39,109.41,109.35,109.41,3503.0,98.6134,98.6314,98.5773,98.6314,3503.0
2015-06-25 14:40:00,109.43,109.48,109.4,109.48,3707.0,98.6495,98.6945,98.6224,98.6945,3707.0
2015-06-25 14:45:00,109.48,109.48,109.42,109.45,4394.0,98.6945,98.6945,98.6404,98.6675,4394.0
2015-06-25 14:50:00,109.44,109.44,109.38,109.39,2790.0,98.6585,98.6585,98.6044,98.6134,2790.0
2015-06-25 14:55:00,109.39,109.39,109.34,109.37,2000.0,98.6134,98.6134,98.5683,98.5954,2000.0
2015-06-25 15:00:00,109.41,109.5,109.37,109.5,3203.0,98.6314,98.7126,98.5954,98.7126,3203.0
2015-06-25 15:05:00,109.54,109.57,109.5,109.57,7123.0,98.7486,98.7757,98.7126,98.7757,7123.0
2015-06-25 15:10:00,109.55,109.57,109.53,109.57,3192.0,98.7576,98.7757,98.7396,98.7757,3192.0
2015-06-25 15:15:00,109.57,109.58,109.53,109.58,4117.0,98.7757,98.7847,98.7396,98.7847,4117.0
2015-06-25 15:20:00,109.57,109.59,109.55,109.59,2604.0,98.7757,98.7937,98.7576,98.7937,2604.0
2015-06-25 15:25:00,109.58,109.58,109.52,109.53,2880.0,98.7847,98.7847,98.7306,98.7396,2880.0
2015-06-25 15:30:00,109.54,109.54,109.46,109.46,4786.0,98.7486,98.7486,98.6765,98.6765,4786.0
2015-06-25 15:35:00,109.45,109.45,109.33,109.33,4000.0,98.6675,98.6675,98.5593,98.5593,4000.0
2015-06-25 15:40:00,109.36,109.37,109.27,109.3,7513.0,98.5864,98.5954,98.5052,98.5323,7513.0
2015-06-25 15:45:00,109.29,109.32,109.27,109.3,13619.0,98.5233,98.5503,98.5052,98.5323,13619.0
2015-06-25 15:50:00,109.3,109.3,109.25,109.28,9751.0,98.5323,98.5323,98.4872,98.5142,9751.0
2015-06-25 15:55:00,109.27,109.32,109.23,109.24,29544.0,98.5052,98.5503,98.4692,98.4782,29544.0
2015-06-26 09:30:00,109.63,109.86,109.26,109.55,10764.0,98.8298,99.0371,98.4962,98.7576,10764.0
2015-06-26 09:35:00,109.59,109.6,109.38,109.54,2251.0,98.7937,98.8027,98.6044,98.7486,2251.0
2015-06-26 09:40:00,109.52,109.89,109.4,109.85,4147.0,98.7306,99.0641,98.6224,99.0281,4147.0
2015-06-26 09:45:00,109.84,109.87,109.73,109.78,2310.0,99.0191,99.0461,98.9199,98.965,2310.0
2015-06-26 09:50:00,109.81,109.86,109.63,109.8,6100.0,98.992,99.0371,98.8298,98.983,6100.0
2015-06-26 09:55:00,109.84,109.91,109.81,109.82,3351.0,99.0191,99.0822,98.992,99.001,3351.0
2015-06-26 10:00:00,109.87,109.94,109.73,109.83,4425.0,99.0461,99.1092,98.9199,99.0101,4425.0
2015-06-26 10:05:00,109.8,109.83,109.74,109.76,2727.0,98.983,99.0101,98.9289,98.947,2727.0
2015-06-26 10:10:00,109.75,109.78,109.72,109.72,3356.0,98.9379,98.965,98.9109,98.9109,3356.0
2015-06-26 10:15:00,109.79,109.83,109.73,109.76,4779.0,98.974,99.0101,98.9199,98.947,4779.0
2015-06-26 10:20:00,109.76,109.79,109.66,109.68,3290.0,98.947,98.974,98.8568,98.8748,3290.0
2015-06-26 10:25:00,109.73,109.84,109.69,109.84,2400.0,98.9199,99.0191,98.8838,99.0191,2400.0
2015-06-26 10:30:00,109.83,109.85,109.78,109.79,1700.0,99.0101,99.0281,98.965,98.974,1700.0
2015-06-26 10:35:00,109.82,109.83,109.77,109.83,2611.0,99.001,99.0101,98.956,99.0101,2611.0
2015-06-26 10:40:00,109.8,109.81,109.73,109.74,2353.0,98.983,98.992,98.9199,98.9289,2353.0
2015-06-26 10:45:00,109.71,109.79,109.67,109.79,1519.0,98.9019,98.974,98.8658,98.974,1519.0
2015-06-26 10:50:00,109.79,109.83,109.76,109.8,5538.0,98.974,99.0101,98.947,98.983,5538.0
2015-06-26 10:55:00,109.78,109.79,109.66,109.7,2901.0,98.965,98.974,98.8568,98.8929,2901.0
2015-06-26 11:00:00,109.67,109.86,109.67,109.8,9022.0,98.8658,99.0371,98.8658,98.983,9022.0
2015-06-26 11:05:00,109.81,109.87,109.81,109.86,2077.0,98.992,99.0461,98.992,99.0371,2077.0
2015-06-26 11:10:00,109.87,109.96,109.84,109.96,3605.0,99.0461,99.1272,99.0191,99.1272,3605.0
2015-06-26 11:15:00,109.97,110.04,109.96,110.0,2400.0,99.1363,99.1994,99.1272,99.1633,2400.0
2015-06-26 11:20:00,110.03,110.03,109.97,110.0,6100.0,99.1904,99.1904,99.1363,99.1633,6100.0
2015-06-26 11:25:00,110.01,110.14,110.01,110.12,4305.0,99.1723,99.2895,99.1723,99.2715,4305.0
2015-06-26 11:30:00,110.14,110.19,110.12,110.15,4400.0,99.2895,99.3346,99.2715,99.2985,4400.0
2015-06-26 11:35:00,110.15,110.18,110.1,110.13,4200.0,99.2985,99.3256,99.2535,99.2805,4200.0
2015-06-26 11:40:00,110.1,110.12,110.05,110.09,3100.0,99.2535,99.2715,99.2084,99.2444,3100.0
2015-06-26 11:45:00,110.13,110.17,110.09,110.1,2001.0,99.2805,99.3166,99.2444,99.2535,2001.0
2015-06-26 11:50:00,110.09,110.09,110.03,110.03,3207.0,99.2444,99.2444,99.1904,99.1904,3207.0
2015-06-26 11:55:00,110.03,110.13,110.03,110.09,2800.0,99.1904,99.2805,99.1904,99.2444,2800.0
2015-06-26 12:00:00,110.11,110.17,110.11,110.16,2336.0,99.2625,99.3166,99.2625,99.3075,2336.0
2015-06-26 12:05:00,110.16,110.16,110.14,110.14,2400.0,99.3075,99.3075,99.2895,99.2895,2400.0
2015-06-26 12:10:00,110.17,110.26,110.16,110.25,7203.0,99.3166,99.3977,99.3075,99.3887,7203.0
2015-06-26 12:15:00,110.23,110.28,110.22,110.25,2501.0,99.3706,99.4157,99.3616,99.3887,2501.0
2015-06-26 12:20:00,110.26,110.27,110.19,110.19,4301.0,99.3977,99.4067,99.3346,99.3346,4301.0
2015-06-26 12:25:00,110.23,110.24,110.21,110.23,2094.0,99.3706,99.3797,99.3526,99.3706,2094.0
2015-06-26 12:30:00,110.22,110.22,110.16,110.19,7095.0,99.3616,99.3616,99.3075,99.3346,7095.0
2015-06-26 12:35:00,110.17,110.24,110.15,110.2,4353.0,99.3166,99.3797,99.2985,99.3436,4353.0
2015-06-26 12:40:00,110.19,110.21,110.1,110.12,2600.0,99.3346,99.3526,99.2535,99.2715,2600.0
2015-06-26 12:45:00,110.14,110.14,110.09,110.14,3367.0,99.2895,99.2895,99.2444,99.2895,3367.0
2015-06-26 12:50:00,110.14,110.18,110.1,110.15,17845.0,99.2895,99.3256,99.2535,99.2985,17845.0
2015-06-26 12:55:00,110.15,110.15,110.03,110.08,7850.0,99.2985,99.2985,99.1904,99.2354,7850.0
2015-06-26 13:00:00,110.05,110.13,110.01,110.08,6437.0,99.2084,99.2805,99.1723,99.2354,6437.0
2015-06-26 13:05:00,110.11,110.11,110.03,110.05,5075.0,99.2625,99.2625,99.1904,99.2084,5075.0
2015-06-26 13:10:00,110.05,110.05,109.91,109.93,2858.0,99.2084,99.2084,99.0822,99.1002,2858.0
2015-06-26 13:15:00,109.96,110.1,109.93,110.09,14228.0,99.1272,99.2535,99.1002,99.2444,14228.0
2015-06-26 13:20:00,110.05,110.08,109.95,109.95,12795.0,99.2084,99.2354,99.1182,99.1182,12795.0
2015-06-26 13:25:00,109.98,110.05,109.95,110.05,4099.0,99.1453,99.2084,99.1182,99.2084,4099.0
2015-06-26 13:30:00,110.04,110.04,109.96,109.98,1500.0,99.1994,99.1994,99.1272,99.1453,1500.0
2015-06-26 13:35:00,109.98,110.08,109.98,110.08,4257.0,99.1453,99.2354,99.1453,99.2354,4257.0
2015-06-26 13:40:00,110.08,110.23,110.08,110.23,2321.0,99.2354,99.3706,99.2354,99.3706,2321.0
2015-06-26 13:45:00,110.23,110.27,110.15,110.15,2100.0,99.3706,99.4067,99.2985,99.2985,2100.0
2015-06-26 13:50:00,110.17,110.19,110.14,110.15,2500.0,99.3166,99.3346,99.2895,99.2985,2500.0
2015-06-26 13:55:00,110.17,110.21,110.13,110.15,4161.0,99.3166,99.3526,99.2805,99.2985,4161.0
2015-06-26 14:00:00,110.15,110.15,110.12,110.15,3000.0,99.2985,99.2985,99.2715,99.2985,3000.0
2015-06-26 14:05:00,110.16,110.2,110.13,110.17,5775.0,99.3075,99.3436,99.2805,99.3166,5775.0
2015-06-26 14:10:00,110.15,110.19,110.09,110.19,9135.0,99.2985,99.3346,99.2444,99.3346,9135.0
2015-06-26 14:15:00,110.19,110.19,110.12,110.15,6503.0,99.3346,99.3346,99.2715,99.2985,6503.0
2015-06-26 14:20:00,110.15,110.22,110.14,110.22,5232.0,99.2985,99.3616,99.2895,99.3616,5232.0
2015-06-26 14:25:00,110.18,110.2,110.15,110.18,2900.0,99.3256,99.3436,99.2985,99.3256,2900.0
2015-06-26 14:30:00,110.2,110.24,110.18,110.24,5199.0,99.3436,99.3797,99.3256,99.3797,5199.0
2015-06-26 14:35:00,110.23,110.24,110.21,110.24,1700.0,99.3706,99.3797,99.3526,99.3797,1700.0
2015-06-26 14:40:00,110.26,110.26,110.18,110.2,5255.0,99.3977,99.3977,99.3256,99.3436,5255.0
2015-06-26 14:45:00,110.2,110.26,110.16,110.24,5732.0,99.3436,99.3977,99.3075,99.3797,5732.0
2015-06-26 14:50:00,110.25,110.28,110.23,110.26,3028.0,99.3887,99.4157,99.3706,99.3977,3028.0
2015-06-26 14:55:00,110.26,110.32,110.25,110.26,4966.0,99.3977,99.4518,99.3887,99.3977,4966.0
2015-06-26 15:00:00,110.26,110.34,110.25,110.33,6322.0,99.3977,99.4698,99.3887,99.4608,6322.0
2015-06-26 15:05:00,110.33,110.43,110.33,110.42,5250.0,99.4608,99.5509,99.4608,99.5419,5250.0
2015-06-26 15:10:00,110.43,110.49,110.43,110.45,7603.0,99.5509,99.605,99.5509,99.569,7603.0
2015-06-26 15:15:00,110.45,110.47,110.42,110.44,7275.0,99.569,99.587,99.5419,99.56,7275.0
2015-06-26 15:20:00,110.46,110.48,110.42,110.48,15984.0,99.578,99.596,99.5419,99.596,15984.0
2015-06-26 15:25:00,110.49,110.54,110.49,110.5,6200.0,99.605,99.6501,99.605,99.6141,6200.0
2015-06-26 15:30:00,110.5,110.53,110.49,110.49,6353.0,99.6141,99.6411,99.605,99.605,6353.0
2015-06-26 15:35:00,110.49,110.5,110.42,110.44,16928.0,99.605,99.6141,99.5419,99.56,16928.0
2015-06-26 15:40:00,110.44,110.44,110.34,110.36,13350.0,99.56,99.56,99.4698,99.4878,13350.0
2015-06-26 15:45:00,110.36,110.47,110.36,110.46,24983.0,99.4878,99.587,99.4878,99.578,24983.0
2015-06-26 15:50:00,110.46,110.52,110.43,110.51,20178.0,99.578,99.6321,99.5509,99.6231,20178.0
2015-06-26 15:55:00,110.51,110.6,110.49,110.53,45570.0,99.6231,99.7042,99.605,99.6411,45570.0
2015-06-29 09:30:00,109.54,109.9,109.2,109.51,6291.0,98.7486,99.0732,98.4421,98.7216,6291.0
2015-06-29 09:35:00,109.38,109.7,109.25,109.3,9618.0,98.6044,98.8929,98.4872,98.5323,9618.0
2015-06-29 09:40:00,109.35,109.4,109.09,109.14,12955.0,98.5773,98.6224,98.343,98.388,12955.0
2015-06-29 09:45:00,109.17,109.34,109.09,109.33,10996.0,98.4151,98.5683,98.343,98.5593,10996.0
2015-06-29 09:50:00,109.32,109.34,109.18,109.2,5300.0,98.5503,98.5683,98.4241,98.4421,5300.0
2015-06-29 09:55:00,109.2,109.2,109.04,109.07,3300.0,98.4421,98.4421,98.2979,98.3249,3300.0
2015-06-29 10:00:00,109.07,109.18,108.94,109.16,6936.0,98.3249,98.4241,98.2077,98.4061,6936.0
2015-06-29 10:05:00,109.13,109.35,109.02,109.04,6860.0,98.379,98.5773,98.2799,98.2979,6860.0
2015-06-29 10:10:00,109.05,109.05,108.89,108.93,6005.0,98.3069,98.3069,98.1627,98.1987,6005.0
2015-06-29 10:15:00,108.93,109.14,108.78,108.78,4412.0,98.1987,98.388,98.0635,98.0635,4412.0
2015-06-29 10:20:00,108.81,108.82,108.73,108.76,3300.0,98.0905,98.0996,98.0184,98.0455,3300.0
2015-06-29 10:25:00,108.78,108.78,108.63,108.66,3906.0,98.0635,98.0635,97.9283,97.9553,3906.0
2015-06-29 10:30:00,108.58,108.78,108.57,108.74,4401.0,97.8832,98.0635,97.8742,98.0274,4401.0
2015-06-29 10:35:00,108.76,108.91,108.67,108.67,7893.0,98.0455,98.1807,97.9643,97.9643,7893.0
2015-06-29 10:40:00,108.67,108.67,108.56,108.64,5110.0,97.9643,97.9643,97.8652,97.9373,5110.0
2015-06-29 10:45:00,108.63,108.72,108.59,108.7,2900.0,97.9283,98.0094,97.8922,97.9914,2900.0
2015-06-29 10:50:00,108.71,108.78,108.69,108.72,3700.0,98.0004,98.0635,97.9824,98.0094,3700.0
2015-06-29 10:55:00,108.74,108.74,108.5,108.53,6209.0,98.0274,98.0274,97.8111,97.8381,6209.0
2015-06-29 11:00:00,108.56,108.72,108.56,108.67,5988.0,97.8652,98.0094,97.8652,97.9643,5988.0
2015-06-29 11:05:00,108.66,108.71,108.62,108.65,5690.0,97.9553,98.0004,97.9193,97.9463,5690.0
2015-06-29 11:10:00,108.6,108.6,108.42,108.42,4038.0,97.9012,97.9012,97.739,97.739,4038.0
2015-06-29 11:15:00,108.43,108.56,108.43,108.52,5946.0,97.748,97.8652,97.748,97.8291,5946.0
2015-06-29 11:20:00,108.51,108.7,108.51,108.63,5152.0,97.8201,97.9914,97.8201,97.9283,5152.0
2015-06-29 11:25:00,108.62,108.64,108.52,108.56,5828.0,97.9193,97.9373,97.8291,97.8652,5828.0
2015-06-29 11:30:00,108.57,108.57,108.4,108.46,3500.0,97.8742,97.8742,97.7209,97.775,3500.0
2015-06-29 11:35:00,108.49,108.49,108.35,108.45,8000.0,97.8021,97.8021,97.6759,97.766,8000.0
2015-06-29 11:40:00,108.45,108.47,108.44,108.47,3928.0,97.766,97.784,97.757,97.784,3928.0
2015-06-29 11:45:00,108.46,108.52,108.44,108.49,3754.0,97.775,97.8291,97.757,97.8021,3754.0
2015-06-29 11:50:00,108.49,108.51,108.44,108.5,4780.0,97.8021,97.8201,97.757,97.8111,4780.0
2015-06-29 11:55:00,108.5,108.58,108.49,108.58,5028.0,97.8111,97.8832,97.8021,97.8832,5028.0
2015-06-29 12:00:00,108.53,108.55,108.48,108.5,2404.0,97.8381,97.8562,97.7931,97.8111,2404.0
2015-06-29 12:05:00,108.51,108.58,108.51,108.54,3400.0,97.8201,97.8832,97.8201,97.8471,3400.0
2015-06-29 12:10:00,108.55,108.58,108.53,108.53,5299.0,97.8562,97.8832,97.8381,97.8381,5299.0
2015-06-29 12:15:00,108.48,108.48,108.32,108.34,8000.0,97.7931,97.7931,97.6488,97.6668,8000.0
2015-06-29 12:20:00,108.34,108.4,108.34,108.38,7100.0,97.6668,97.7209,97.6668,97.7029,7100.0
2015-06-29 12:25:00,108.36,108.36,108.18,108.26,6176.0,97.6849,97.6849,97.5226,97.5947,6176.0
2015-06-29 12:30:00,108.23,108.27,108.18,108.18,3605.0,97.5677,97.6037,97.5226,97.5226,3605.0
2015-06-29 12:35:00,108.22,108.23,108.18,108.2,2600.0,97.5587,97.5677,97.5226,97.5406,2600.0
2015-06-29 12:40:00,108.21,108.21,108.19,108.19,1100.0,97.5497,97.5497,97.5316,97.5316,1100.0
2015-06-29 12:45:00,108.16,108.22,108.15,108.21,2435.0,97.5046,97.5587,97.4956,97.5497,2435.0
2015-06-29 12:50:00,108.18,108.21,108.15,108.17,2400.0,97.5226,97.5497,97.4956,97.5136,2400.0
2015-06-29 12:55:00,108.17,108.17,108.06,108.09,3002.0,97.5136,97.5136,97.4144,97.4415,3002.0
2015-06-29 13:00:00,108.1,108.12,108.0,108.03,6215.0,97.4505,97.4685,97.3603,97.3874,6215.0
2015-06-29 13:05:00,108.03,108.06,108.0,108.02,3300.0,97.3874,97.4144,97.3603,97.3784,3300.0
2015-06-29 13:10:00,108.02,108.02,107.96,107.99,3855.0,97.3784,97.3784,97.3243,97.3513,3855.0
2015-06-29 13:15:00,107.94,107.99,107.92,107.99,1950.0,97.3062,97.3513,97.2882,97.3513,1950.0
2015-06-29 13:20:00,107.98,108.07,107.98,108.05,4659.0,97.3423,97.4234,97.3423,97.4054,4659.0
2015-06-29 13:25:00,108.07,108.08,108.02,108.03,4179.0,97.4234,97.4325,97.3784,97.3874,4179.0
2015-06-29 13:30:00,108.07,108.1,108.06,108.09,4009.0,97.4234,97.4505,97.4144,97.4415,4009.0
2015-06-29 13:35:00,108.1,108.11,108.0,108.02,2517.0,97.4505,97.4595,97.3603,97.3784,2517.0
2015-06-29 13:40:00,108.03,108.03,107.91,107.91,2600.0,97.3874,97.3874,97.2792,97.2792,2600.0
2015-06-29 13:45:00,107.95,107.99,107.93,107.97,3847.0,97.3153,97.3513,97.2972,97.3333,3847.0
2015-06-29 13:50:00,107.97,107.97,107.87,107.89,2333.0,97.3333,97.3333,97.2431,97.2612,2333.0
2015-06-29 13:55:00,107.91,107.92,107.84,107.92,3799.0,97.2792,97.2882,97.2161,97.2882,3799.0
2015-06-29 14:00:00,107.92,107.92,107.89,107.89,2859.0,97.2882,97.2882,97.2612,97.2612,2859.0
2015-06-29 14:05:00,107.87,107.92,107.85,107.88,3907.0,97.2431,97.2882,97.2251,97.2522,3907.0
2015-06-29 14:10:00,107.88,107.88,107.71,107.74,7221.0,97.2522,97.2522,97.0989,97.126,7221.0
2015-06-29 14:15:00,107.75,107.76,107.66,107.76,2600.0,97.135,97.144,97.0538,97.144,2600.0
2015-06-29 14:20:00,107.76,107.83,107.63,107.65,5385.0,97.144,97.2071,97.0268,97.0448,5385.0
2015-06-29 14:25:00,107.66,107.68,107.59,107.6,5201.0,97.0538,97.0719,96.9907,96.9997,5201.0
2015-06-29 14:30:00,107.58,107.58,107.46,107.46,4695.0,96.9817,96.9817,96.8735,96.8735,4695.0
2015-06-29 14:35:00,107.44,107.69,107.44,107.69,5650.0,96.8555,97.0809,96.8555,97.0809,5650.0
2015-06-29 14:40:00,107.67,107.72,107.62,107.71,3400.0,97.0628,97.1079,97.0178,97.0989,3400.0
2015-06-29 14:45:00,107.72,107.83,107.71,107.81,11737.0,97.1079,97.2071,97.0989,97.1891,11737.0
2015-06-29 14:50:00,107.8,107.81,107.64,107.68,5299.0,97.18,97.1891,97.0358,97.0719,5299.0
2015-06-29 14:55:00,107.66,107.66,107.56,107.6,5914.0,97.0538,97.0538,96.9637,96.9997,5914.0
2015-06-29 15:00:00,107.62,107.62,107.52,107.53,6137.0,97.0178,97.0178,96.9276,96.9366,6137.0
2015-06-29 15:05:00,107.54,107.57,107.54,107.55,8020.0,96.9457,96.9727,96.9457,96.9547,8020.0
2015-06-29 15:10:00,107.55,107.67,107.54,107.64,9932.0,96.9547,97.0628,96.9457,97.0358,9932.0
2015-06-29 15:15:00,107.63,107.65,107.55,107.62,14041.0,97.0268,97.0448,96.9547,97.0178,14041.0
2015-06-29 15:20:00,107.63,107.68,107.57,107.68,6802.0,97.0268,97.0719,96.9727,97.0719,6802.0
2015-06-29 15:25:00,107.68,107.68,107.5,107.52,6823.0,97.0719,97.0719,96.9096,96.9276,6823.0
2015-06-29 15:30:00,107.49,107.49,107.33,107.39,15986.0,96.9006,96.9006,96.7563,96.8104,15986.0
2015-06-29 15:35:00,107.38,107.38,107.25,107.26,12631.0,96.8014,96.8014,96.6842,96.6932,12631.0
2015-06-29 15:40:00,107.22,107.23,107.07,107.08,14605.0,96.6572,96.6662,96.522,96.531,14605.0
2015-06-29 15:45:00,107.06,107.25,106.95,107.24,27562.0,96.5129,96.6842,96.4138,96.6752,27562.0
2015-06-29 15:50:00,107.23,107.36,107.16,107.31,59924.0,96.6662,96.7834,96.6031,96.7383,59924.0
2015-06-29 15:55:00,107.31,107.33,107.14,107.2,85534.0,96.7383,96.7563,96.5851,96.6392,85534.0
2015-06-30 09:30:00,108.0,108.0,107.74,107.81,10149.0,97.3603,97.3603,97.126,97.1891,10149.0
2015-06-30 09:35:00,107.83,108.18,107.81,108.01,5034.0,97.2071,97.5226,97.1891,97.3694,5034.0
2015-06-30 09:40:00,108.01,108.02,107.62,108.01,13710.0,97.3694,97.3784,97.0178,97.3694,13710.0
2015-06-30 09:45:00,107.97,108.12,107.56,107.89,7122.0,97.3333,97.4685,96.9637,97.2612,7122.0
2015-06-30 09:50:00,107.94,108.12,107.82,107.92,7410.0,97.3062,97.4685,97.1981,97.2882,7410.0
2015-06-30 09:55:00,107.85,107.92,107.78,107.78,4673.0,97.2251,97.2882,97.162,97.162,4673.0
2015-06-30 10:00:00,107.84,107.97,107.71,107.72,8857.0,97.2161,97.3333,97.0989,97.1079,8857.0
2015-06-30 10:05:00,107.82,107.94,107.78,107.82,11349.0,97.1981,97.3062,97.162,97.1981,11349.0
2015-06-30 10:10:00,107.77,107.88,107.61,107.64,4801.0,97.153,97.2522,97.0088,97.0358,4801.0
2015-06-30 10:15:00,107.7,107.87,107.7,107.83,1200.0,97.0899,97.2431,97.0899,97.2071,1200.0
2015-06-30 10:20:00,107.83,107.83,107.72,107.8,4666.0,97.2071,97.2071,97.1079,97.18,4666.0
2015-06-30 10:25:00,107.79,108.08,107.79,108.06,3600.0,97.171,97.4325,97.171,97.4144,3600.0
2015-06-30 10:30:00,108.03,108.05,107.83,107.85,7151.0,97.3874,97.4054,97.2071,97.2251,7151.0
2015-06-30 10:35:00,107.85,107.87,107.82,107.83,4400.0,97.2251,97.2431,97.1981,97.2071,4400.0
2015-06-30 10:40:00,107.8,107.82,107.76,107.81,2000.0,97.18,97.1981,97.144,97.1891,2000.0
2015-06-30 10:45:00,107.86,107.87,107.67,107.71,2900.0,97.2341,97.2431,97.0628,97.0989,2900.0
2015-06-30 10:50:00,107.66,107.74,107.6,107.7,6900.0,97.0538,97.126,96.9997,97.0899,6900.0
2015-06-30 10:55:00,107.73,107.83,107.7,107.77,7718.0,97.1169,97.2071,97.0899,97.153,7718.0
2015-06-30 11:00:00,107.74,107.79,107.59,107.7,2150.0,97.126,97.171,96.9907,97.0899,2150.0
2015-06-30 11:05:00,107.75,107.81,107.74,107.75,9043.0,97.135,97.1891,97.126,97.135,9043.0
2015-06-30 11:10:00,107.76,107.78,107.73,107.77,2800.0,97.144,97.162,97.1169,97.153,2800.0
2015-06-30 11:15:00,107.73,107.86,107.73,107.8,8190.0,97.1169,97.2341,97.1169,97.18,8190.0
2015-06-30 11:20:00,107.81,107.81,107.71,107.72,5500.0,97.1891,97.1891,97.0989,97.1079,5500.0
2015-06-30 11:25:00,107.76,107.78,107.61,107.61,5134.0,97.144,97.162,97.0088,97.0088,5134.0
2015-06-30 11:30:00,107.6,107.68,107.54,107.55,6112.0,96.9997,97.0719,96.9457,96.9547,6112.0
2015-06-30 11:35:00,107.48,107.54,107.46,107.46,4900.0,96.8916,96.9457,96.8735,96.8735,4900.0
2015-06-30 11:40:00,107.46,107.56,107.45,107.45,7443.0,96.8735,96.9637,96.8645,96.8645,7443.0
2015-06-30 11:45:00,107.49,107.65,107.49,107.64,3052.0,96.9006,97.0448,96.9006,97.0358,3052.0
2015-06-30 11:50:00,107.64,107.65,107.51,107.6,3697.0,97.0358,97.0448,96.9186,96.9997,3697.0
2015-06-30 11:55:00,107.59,107.6,107.48,107.48,2422.0,96.9907,96.9997,96.8916,96.8916,2422.0
2015-06-30 12:00:00,107.51,107.59,107.51,107.58,5507.0,96.9186,96.9907,96.9186,96.9817,5507.0
2015-06-30 12:05:00,107.58,107.65,107.53,107.58,6300.0,96.9817,97.0448,96.9366,96.9817,6300.0
2015-06-30 12:10:00,107.62,107.64,107.61,107.61,1000.0,97.0178,97.0358,97.0088,97.0088,1000.0
2015-06-30 12:15:00,107.55,107.57,107.5,107.5,2500.0,96.9547,96.9727,96.9096,96.9096,2500.0
2015-06-30 12:20:00,107.51,107.51,107.28,107.35,5889.0,96.9186,96.9186,96.7113,96.7744,5889.0
2015-06-30 12:25:00,107.35,107.43,107.22,107.26,3900.0,96.7744,96.8465,96.6572,96.6932,3900.0
2015-06-30 12:30:00,107.26,107.36,107.18,107.24,3900.0,96.6932,96.7834,96.6211,96.6752,3900.0
2015-06-30 12:35:00,107.24,107.25,107.14,107.19,2200.0,96.6752,96.6842,96.5851,96.6301,2200.0
2015-06-30 12:40:00,107.2,107.29,107.19,107.25,4828.0,96.6392,96.7203,96.6301,96.6842,4828.0
2015-06-30 12:45:00,107.24,107.3,107.24,107.3,4937.0,96.6752,96.7293,96.6752,96.7293,4937.0
2015-06-30 12:50:00,107.34,107.43,107.3,107.31,5725.0,96.7654,96.8465,96.7293,96.7383,5725.0
2015-06-30 12:55:00,107.33,107.41,107.28,107.41,4300.0,96.7563,96.8285,96.7113,96.8285,4300.0
2015-06-30 13:00:00,107.43,107.61,107.4,107.59,5057.0,96.8465,97.0088,96.8194,96.9907,5057.0
2015-06-30 13:05:00,107.6,107.6,107.5,107.6,5101.0,96.9997,96.9997,96.9096,96.9997,5101.0
2015-06-30 13:10:00,107.6,107.61,107.57,107.58,4134.0,96.9997,97.0088,96.9727,96.9817,4134.0
2015-06-30 13:15:00,107.58,107.62,107.53,107.59,5748.0,96.9817,97.0178,96.9366,96.9907,5748.0
2015-06-30 13:20:00,107.6,107.66,107.55,107.66,5350.0,96.9997,97.0538,96.9547,97.0538,5350.0
2015-06-30 13:25:00,107.66,107.76,107.62,107.71,4608.0,97.0538,97.144,97.0178,97.0989,4608.0
2015-06-30 13:30:00,107.69,107.72,107.63,107.71,6591.0,97.0809,97.1079,97.0268,97.0989,6591.0
2015-06-30 13:35:00,107.71,107.83,107.67,107.83,7169.0,97.0989,97.2071,97.0628,97.2071,7169.0
2015-06-30 13:40:00,107.79,108.0,107.76,107.92,11428.0,97.171,97.3603,97.144,97.2882,11428.0
2015-06-30 13:45:00,107.93,108.0,107.91,107.99,6982.0,97.2972,97.3603,97.2792,97.3513,6982.0
2015-06-30 13:50:00,107.97,108.01,107.94,107.95,20826.0,97.3333,97.3694,97.3062,97.3153,20826.0
2015-06-30 13:55:00,107.96,108.0,107.93,107.95,6200.0,97.3243,97.3603,97.2972,97.3153,6200.0
2015-06-30 14:00:00,107.94,108.0,107.94,107.99,8279.0,97.3062,97.3603,97.3062,97.3513,8279.0
2015-06-30 14:05:00,107.99,108.33,107.96,108.31,6730.0,97.3513,97.6578,97.3243,97.6398,6730.0
2015-06-30 14:10:00,108.3,108.41,108.3,108.38,6900.0,97.6308,97.7299,97.6308,97.7029,6900.0
2015-06-30 14:15:00,108.39,108.43,108.32,108.37,10600.0,97.7119,97.748,97.6488,97.6939,10600.0
2015-06-30 14:20:00,108.38,108.43,108.28,108.33,13429.0,97.7029,97.748,97.6128,97.6578,13429.0
2015-06-30 14:25:00,108.33,108.39,108.28,108.33,20562.0,97.6578,97.7119,97.6128,97.6578,20562.0
2015-06-30 14:30:00,108.35,108.38,108.3,108.37,12623.0,97.6759,97.7029,97.6308,97.6939,12623.0
2015-06-30 14:35:00,108.39,108.44,108.36,108.37,15437.0,97.7119,97.757,97.6849,97.6939,15437.0
2015-06-30 14:40:00,108.36,108.44,108.33,108.42,13285.0,97.6849,97.757,97.6578,97.739,13285.0
2015-06-30 14:45:00,108.42,108.43,108.34,108.4,16860.0,97.739,97.748,97.6668,97.7209,16860.0
2015-06-30 14:50:00,108.39,108.41,108.25,108.27,15651.0,97.7119,97.7299,97.5857,97.6037,15651.0
2015-06-30 14:55:00,108.27,108.31,108.21,108.25,19214.0,97.6037,97.6398,97.5497,97.5857,19214.0
2015-06-30 15:00:00,108.27,108.32,108.19,108.31,15894.0,97.6037,97.6488,97.5316,97.6398,15894.0
2015-06-30 15:05:00,108.3,108.31,108.24,108.29,9000.0,97.6308,97.6398,97.5767,97.6218,9000.0
2015-06-30 15:10:00,108.28,108.31,108.15,108.17,14412.0,97.6128,97.6398,97.4956,97.5136,14412.0
2015-06-30 15:15:00,108.17,108.28,108.14,108.16,15617.0,97.5136,97.6128,97.4865,97.5046,15617.0
2015-06-30 15:20:00,108.15,108.22,108.1,108.11,12200.0,97.4956,97.5587,97.4505,97.4595,12200.0
2015-06-30 15:25:00,108.11,108.18,108.09,108.18,13676.0,97.4595,97.5226,97.4415,97.5226,13676.0
2015-06-30 15:30:00,108.17,108.34,108.15,108.28,16742.0,97.5136,97.6668,97.4956,97.6128,16742.0
2015-06-30 15:35:00,108.29,108.29,108.19,108.24,17473.0,97.6218,97.6218,97.5316,97.5767,17473.0
2015-06-30 15:40:00,108.24,108.24,108.1,108.23,21931.0,97.5767,97.5767,97.4505,97.5677,21931.0
2015-06-30 15:45:00,108.22,108.37,108.14,108.37,32796.0,97.5587,97.6939,97.4865,97.6939,32796.0
2015-06-30 15:50:00,108.34,108.38,108.23,108.33,22770.0,97.6668,97.7029,97.5677,97.6578,22770.0
2015-06-30 15:55:00,108.31,108.31,107.96,107.96,80875.0,97.6398,97.6398,97.3243,97.3243,80875.0
2015-07-01 09:30:00,108.72,108.99,108.72,108.89,15292.0,98.0094,98.2528,98.0094,98.1627,15292.0
2015-07-01 09:35:00,108.9,109.36,108.83,109.29,2550.0,98.1717,98.5864,98.1086,98.5233,2550.0
2015-07-01 09:40:00,109.24,109.27,108.96,109.05,8900.0,98.4782,98.5052,98.2258,98.3069,8900.0
2015-07-01 09:45:00,108.98,109.16,108.81,109.09,16667.0,98.2438,98.4061,98.0905,98.343,16667.0
2015-07-01 09:50:00,109.08,109.12,108.83,109.1,8317.0,98.3339,98.37,98.1086,98.352,8317.0
2015-07-01 09:55:00,109.13,109.29,109.04,109.08,8212.0,98.379,98.5233,98.2979,98.3339,8212.0
2015-07-01 10:00:00,109.1,109.23,109.07,109.17,5245.0,98.352,98.4692,98.3249,98.4151,5245.0
2015-07-01 10:05:00,109.19,109.21,108.98,109.02,7498.0,98.4331,98.4511,98.2438,98.2799,7498.0
2015-07-01 10:10:00,109.02,109.02,108.87,108.98,5738.0,98.2799,98.2799,98.1446,98.2438,5738.0
2015-07-01 10:15:00,109.02,109.06,108.83,108.84,2800.0,98.2799,98.3159,98.1086,98.1176,2800.0
2015-07-01 10:20:00,108.89,109.01,108.8,108.95,2697.0,98.1627,98.2708,98.0815,98.2167,2697.0
2015-07-01 10:25:00,108.96,109.01,108.81,108.91,5492.0,98.2258,98.2708,98.0905,98.1807,5492.0
2015-07-01 10:30:00,108.91,108.94,108.56,108.68,7617.0,98.1807,98.2077,97.8652,97.9733,7617.0
2015-07-01 10:35:00,108.7,108.78,108.61,108.63,5338.0,97.9914,98.0635,97.9102,97.9283,5338.0
2015-07-01 10:40:00,108.64,108.72,108.64,108.72,3193.0,97.9373,98.0094,97.9373,98.0094,3193.0
2015-07-01 10:45:00,108.7,108.7,108.42,108.42,6488.0,97.9914,97.9914,97.739,97.739,6488.0
2015-07-01 10:50:00,108.37,108.56,108.3,108.56,6547.0,97.6939,97.8652,97.6308,97.8652,6547.0
2015-07-01 10:55:00,108.52,108.64,108.52,108.54,4489.0,97.8291,97.9373,97.8291,97.8471,4489.0
2015-07-01 11:00:00,108.58,108.7,108.54,108.7,7200.0,97.8832,97.9914,97.8471,97.9914,7200.0
2015-07-01 11:05:00,108.68,108.77,108.63,108.72,5400.0,97.9733,98.0545,97.9283,98.0094,5400.0
2015-07-01 11:10:00,108.7,108.75,108.7,108.72,2920.0,97.9914,98.0365,97.9914,98.0094,2920.0
2015-07-01 11:15:00,108.72,108.92,108.72,108.78,4586.0,98.0094,98.1897,98.0094,98.0635,4586.0
2015-07-01 11:20:00,108.77,108.92,108.77,108.91,3291.0,98.0545,98.1897,98.0545,98.1807,3291.0
2015-07-01 11:25:00,108.93,108.96,108.81,108.92,6100.0,98.1987,98.2258,98.0905,98.1897,6100.0
2015-07-01 11:30:00,108.9,108.98,108.87,108.93,4440.0,98.1717,98.2438,98.1446,98.1987,4440.0
2015-07-01 11:35:00,108.94,108.97,108.86,108.86,4754.0,98.2077,98.2348,98.1356,98.1356,4754.0
2015-07-01 11:40:00,108.87,108.87,108.76,108.76,2869.0,98.1446,98.1446,98.0455,98.0455,2869.0
2015-07-01 11:45:00,108.78,108.88,108.75,108.84,3075.0,98.0635,98.1536,98.0365,98.1176,3075.0
2015-07-01 11:50:00,108.84,108.96,108.82,108.93,15256.0,98.1176,98.2258,98.0996,98.1987,15256.0
2015-07-01 11:55:00,108.93,108.93,108.85,108.87,6221.0,98.1987,98.1987,98.1266,98.1446,6221.0
2015-07-01 12:00:00,108.87,108.91,108.77,108.88,6138.0,98.1446,98.1807,98.0545,98.1536,6138.0
2015-07-01 12:05:00,108.78,108.91,108.78,108.82,4445.0,98.0635,98.1807,98.0635,98.0996,4445.0
2015-07-01 12:10:00,108.83,108.83,108.71,108.77,3500.0,98.1086,98.1086,98.0004,98.0545,3500.0
2015-07-01 12:15:00,108.71,108.77,108.67,108.67,3750.0,98.0004,98.0545,97.9643,97.9643,3750.0
2015-07-01 12:20:00,108.69,108.69,108.48,108.58,3870.0,97.9824,97.9824,97.7931,97.8832,3870.0
2015-07-01 12:25:00,108.59,108.66,108.56,108.59,3749.0,97.8922,97.9553,97.8652,97.8922,3749.0
2015-07-01 12:30:00,108.61,108.63,108.54,108.59,3582.0,97.9102,97.9283,97.8471,97.8922,3582.0
2015-07-01 12:35:00,108.55,108.62,108.55,108.6,1300.0,97.8562,97.9193,97.8562,97.9012,1300.0
2015-07-01 12:40:00,108.6,108.61,108.47,108.47,3001.0,97.9012,97.9102,97.784,97.784,3001.0
2015-07-01 12:45:00,108.46,108.52,108.37,108.37,6357.0,97.775,97.8291,97.6939,97.6939,6357.0
2015-07-01 12:50:00,108.41,108.49,108.4,108.46,2539.0,97.7299,97.8021,97.7209,97.775,2539.0
2015-07-01 12:55:00,108.46,108.46,108.3,108.3,3700.0,97.775,97.775,97.6308,97.6308,3700.0
2015-07-01 13:00:00,108.3,108.32,108.21,108.3,4742.0,97.6308,97.6488,97.5497,97.6308,4742.0
2015-07-01 13:05:00,108.29,108.4,108.29,108.3,2800.0,97.6218,97.7209,97.6218,97.6308,2800.0
2015-07-01 13:10:00,108.33,108.38,108.22,108.24,13733.0,97.6578,97.7029,97.5587,97.5767,13733.0
2015-07-01 13:15:00,108.26,108.33,108.25,108.32,3393.0,97.5947,97.6578,97.5857,97.6488,3393.0
2015-07-01 13:20:00,108.35,108.44,108.32,108.41,5195.0,97.6759,97.757,97.6488,97.7299,5195.0
2015-07-01 13:25:00,108.41,108.41,108.29,108.3,5614.0,97.7299,97.7299,97.6218,97.6308,5614.0
2015-07-01 13:30:00,108.29,108.37,108.26,108.31,5459.0,97.6218,97.6939,97.5947,97.6398,5459.0
2015-07-01 13:35:00,108.31,108.37,108.29,108.31,3142.0,97.6398,97.6939,97.6218,97.6398,3142.0
2015-07-01 13:40:00,108.31,108.36,108.29,108.34,8902.0,97.6398,97.6849,97.6218,97.6668,8902.0
2015-07-01 13:45:00,108.42,108.51,108.42,108.51,2000.0,97.739,97.8201,97.739,97.8201,2000.0
2015-07-01 13:50:00,108.53,108.58,108.51,108.57,4258.0,97.8381,97.8832,97.8201,97.8742,4258.0
2015-07-01 13:55:00,108.55,108.58,108.41,108.41,3200.0,97.8562,97.8832,97.7299,97.7299,3200.0
2015-07-01 14:00:00,108.4,108.45,108.2,108.29,3600.0,97.7209,97.766,97.5406,97.6218,3600.0
2015-07-01 14:05:00,108.28,108.38,108.28,108.35,3750.0,97.6128,97.7029,97.6128,97.6759,3750.0
2015-07-01 14:10:00,108.34,108.39,108.26,108.39,1500.0,97.6668,97.7119,97.5947,97.7119,1500.0
2015-07-01 14:15:00,108.39,108.39,108.34,108.38,3800.0,97.7119,97.7119,97.6668,97.7029,3800.0
2015-07-01 14:20:00,108.38,108.42,108.34,108.35,4765.0,97.7029,97.739,97.6668,97.6759,4765.0
2015-07-01 14:25:00,108.35,108.37,108.23,108.29,3925.0,97.6759,97.6939,97.5677,97.6218,3925.0
2015-07-01 14:30:00,108.28,108.28,108.15,108.21,5088.0,97.6128,97.6128,97.4956,97.5497,5088.0
2015-07-01 14:35:00,108.22,108.36,108.21,108.32,6220.0,97.5587,97.6849,97.5497,97.6488,6220.0
2015-07-01 14:40:00,108.32,108.33,108.25,108.29,1132.0,97.6488,97.6578,97.5857,97.6218,1132.0
2015-07-01 14:45:00,108.32,108.49,108.28,108.46,4361.0,97.6488,97.8021,97.6128,97.775,4361.0
2015-07-01 14:50:00,108.46,108.46,108.32,108.39,3555.0,97.775,97.775,97.6488,97.7119,3555.0
2015-07-01 14:55:00,108.43,108.51,108.41,108.48,16075.0,97.748,97.8201,97.7299,97.7931,16075.0
2015-07-01 15:00:00,108.48,108.61,108.47,108.6,8995.0,97.7931,97.9102,97.784,97.9012,8995.0
2015-07-01 15:05:00,108.61,108.68,108.61,108.63,4326.0,97.9102,97.9733,97.9102,97.9283,4326.0
2015-07-01 15:10:00,108.65,108.72,108.62,108.69,4830.0,97.9463,98.0094,97.9193,97.9824,4830.0
2015-07-01 15:15:00,108.69,108.71,108.66,108.68,4600.0,97.9824,98.0004,97.9553,97.9733,4600.0
2015-07-01 15:20:00,108.68,108.79,108.63,108.75,6645.0,97.9733,98.0725,97.9283,98.0365,6645.0
2015-07-01 15:25:00,108.77,108.8,108.74,108.8,7116.0,98.0545,98.0815,98.0274,98.0815,7116.0
2015-07-01 15:30:00,108.81,108.84,108.73,108.75,8576.0,98.0905,98.1176,98.0184,98.0365,8576.0
2015-07-01 15:35:00,108.74,108.82,108.71,108.81,9383.0,98.0274,98.0996,98.0004,98.0905,9383.0
2015-07-01 15:40:00,108.82,108.87,108.72,108.87,12700.0,98.0996,98.1446,98.0094,98.1446,12700.0
2015-07-01 15:45:00,108.89,108.93,108.84,108.87,14543.0,98.1627,98.1987,98.1176,98.1446,14543.0
2015-07-01 15:50:00,108.86,108.94,108.81,108.93,17082.0,98.1356,98.2077,98.0905,98.1987,17082.0
2015-07-01 15:55:00,108.93,109.03,108.88,108.99,36765.0,98.1987,98.2889,98.1536,98.2528,36765.0
2015-07-02 09:30:00,109.29,109.29,108.87,109.24,5942.0,98.5233,98.5233,98.1446,98.4782,5942.0
2015-07-02 09:35:00,109.21,109.28,109.15,109.26,2393.0,98.4511,98.5142,98.397,98.4962,2393.0
2015-07-02 09:40:00,109.25,109.25,108.87,109.15,8050.0,98.4872,98.4872,98.1446,98.397,8050.0
2015-07-02 09:45:00,109.06,109.31,109.06,109.2,3400.0,98.3159,98.5413,98.3159,98.4421,3400.0
2015-07-02 09:50:00,109.1,109.15,108.99,109.02,9409.0,98.352,98.397,98.2528,98.2799,9409.0
2015-07-02 09:55:00,109.02,109.03,108.8,108.9,2298.0,98.2799,98.2889,98.0815,98.1717,2298.0
2015-07-02 10:00:00,108.9,108.99,108.86,108.97,3134.0,98.1717,98.2528,98.1356,98.2348,3134.0
2015-07-02 10:05:00,108.97,108.98,108.89,108.94,2200.0,98.2348,98.2438,98.1627,98.2077,2200.0
2015-07-02 10:10:00,108.93,108.96,108.76,108.76,3993.0,98.1987,98.2258,98.0455,98.0455,3993.0
2015-07-02 10:15:00,108.75,108.82,108.73,108.75,5560.0,98.0365,98.0996,98.0184,98.0365,5560.0
2015-07-02 10:20:00,108.76,108.79,108.67,108.74,2600.0,98.0455,98.0725,97.9643,98.0274,2600.0
2015-07-02 10:25:00,108.72,108.81,108.72,108.79,2100.0,98.0094,98.0905,98.0094,98.0725,2100.0
2015-07-02 10:30:00,108.77,108.8,108.73,108.77,2200.0,98.0545,98.0815,98.0184,98.0545,2200.0
2015-07-02 10:35:00,108.73,108.73,108.59,108.59,2101.0,98.0184,98.0184,97.8922,97.8922,2101.0
2015-07-02 10:40:00,108.61,108.72,108.61,108.68,3200.0,97.9102,98.0094,97.9102,97.9733,3200.0
2015-07-02 10:45:00,108.72,108.74,108.62,108.63,6153.0,98.0094,98.0274,97.9193,97.9283,6153.0
2015-07-02 10:50:00,108.57,108.71,108.55,108.68,3936.0,97.8742,98.0004,97.8562,97.9733,3936.0
2015-07-02 10:55:00,108.7,108.73,108.66,108.7,5466.0,97.9914,98.0184,97.9553,97.9914,5466.0
2015-07-02 11:00:00,108.68,108.68,108.55,108.64,4725.0,97.9733,97.9733,97.8562,97.9373,4725.0
2015-07-02 11:05:00,108.62,108.62,108.36,108.4,3730.0,97.9193,97.9193,97.6849,97.7209,3730.0
2015-07-02 11:10:00,108.4,108.41,108.34,108.34,3222.0,97.7209,97.7299,97.6668,97.6668,3222.0
2015-07-02 11:15:00,108.37,108.44,108.36,108.43,7785.0,97.6939,97.757,97.6849,97.748,7785.0
2015-07-02 11:20:00,108.42,108.42,108.29,108.29,2700.0,97.739,97.739,97.6218,97.6218,2700.0
2015-07-02 11:25:00,108.32,108.37,108.3,108.3,4700.0,97.6488,97.6939,97.6308,97.6308,4700.0
2015-07-02 11:30:00,108.29,108.34,108.23,108.34,3400.0,97.6218,97.6668,97.5677,97.6668,3400.0
2015-07-02 11:35:00,108.35,108.37,108.31,108.34,3200.0,97.6759,97.6939,97.6398,97.6668,3200.0
2015-07-02 11:40:00,108.34,108.35,108.29,108.29,11146.0,97.6668,97.6759,97.6218,97.6218,11146.0
2015-07-02 11:45:00,108.28,108.29,108.24,108.26,5917.0,97.6128,97.6218,97.5767,97.5947,5917.0
2015-07-02 11:50:00,108.26,108.28,108.24,108.26,2071.0,97.5947,97.6128,97.5767,97.5947,2071.0
2015-07-02 11:55:00,108.26,108.3,108.21,108.3,4960.0,97.5947,97.6308,97.5497,97.6308,4960.0
2015-07-02 12:00:00,108.36,108.39,108.33,108.35,4000.0,97.6849,97.7119,97.6578,97.6759,4000.0
2015-07-02 12:05:00,108.34,108.35,108.27,108.3,6278.0,97.6668,97.6759,97.6037,97.6308,6278.0
2015-07-02 12:10:00,108.31,108.31,108.27,108.3,1083.0,97.6398,97.6398,97.6037,97.6308,1083.0
2015-07-02 12:15:00,108.3,108.32,108.22,108.22,3166.0,97.6308,97.6488,97.5587,97.5587,3166.0
2015-07-02 12:20:00,108.22,108.22,108.12,108.13,5152.0,97.5587,97.5587,97.4685,97.4775,5152.0
2015-07-02 12:25:00,108.13,108.25,108.13,108.19,2300.0,97.4775,97.5857,97.4775,97.5316,2300.0
2015-07-02 12:30:00,108.19,108.2,108.14,108.18,3887.0,97.5316,97.5406,97.4865,97.5226,3887.0
2015-07-02 12:35:00,108.18,108.21,108.16,108.17,1600.0,97.5226,97.5497,97.5046,97.5136,1600.0
2015-07-02 12:40:00,108.17,108.28,108.15,108.25,2100.0,97.5136,97.6128,97.4956,97.5857,2100.0
2015-07-02 12:45:00,108.21,108.31,108.2,108.31,2368.0,97.5497,97.6398,97.5406,97.6398,2368.0
2015-07-02 12:50:00,108.27,108.27,108.23,108.23,1030.0,97.6037,97.6037,97.5677,97.5677,1030.0
2015-07-02 12:55:00,108.19,108.28,108.19,108.28,1900.0,97.5316,97.6128,97.5316,97.6128,1900.0
2015-07-02 13:00:00,108.27,108.28,108.17,108.2,5104.0,97.6037,97.6128,97.5136,97.5406,5104.0
2015-07-02 13:05:00,108.24,108.24,108.21,108.23,5440.0,97.5767,97.5767,97.5497,97.5677,5440.0
2015-07-02 13:10:00,108.22,108.22,108.15,108.15,5235.0,97.5587,97.5587,97.4956,97.4956,5235.0
2015-07-02 13:15:00,108.15,108.22,108.13,108.2,5937.0,97.4956,97.5587,97.4775,97.5406,5937.0
2015-07-02 13:20:00,108.17,108.25,108.17,108.24,3156.0,97.5136,97.5857,97.5136,97.5767,3156.0
2015-07-02 13:25:00,108.23,108.26,108.18,108.26,2661.0,97.5677,97.5947,97.5226,97.5947,2661.0
2015-07-02 13:30:00,108.33,108.36,108.31,108.31,2300.0,97.6578,97.6849,97.6398,97.6398,2300.0
2015-07-02 13:35:00,108.32,108.32,108.25,108.25,1600.0,97.6488,97.6488,97.5857,97.5857,1600.0
2015-07-02 13:40:00,108.25,108.36,108.25,108.36,2000.0,97.5857,97.6849,97.5857,97.6849,2000.0
2015-07-02 13:45:00,108.38,108.38,108.32,108.33,2557.0,97.7029,97.7029,97.6488,97.6578,2557.0
2015-07-02 13:50:00,108.32,108.35,108.27,108.31,3485.0,97.6488,97.6759,97.6037,97.6398,3485.0
2015-07-02 13:55:00,108.31,108.31,108.22,108.25,2242.0,97.6398,97.6398,97.5587,97.5857,2242.0
2015-07-02 14:00:00,108.25,108.34,108.25,108.34,1926.0,97.5857,97.6668,97.5857,97.6668,1926.0
2015-07-02 14:05:00,108.31,108.33,108.26,108.33,3994.0,97.6398,97.6578,97.5947,97.6578,3994.0
2015-07-02 14:10:00,108.34,108.34,108.25,108.25,2000.0,97.6668,97.6668,97.5857,97.5857,2000.0
2015-07-02 14:15:00,108.24,108.27,108.21,108.23,6700.0,97.5767,97.6037,97.5497,97.5677,6700.0
2015-07-02 14:20:00,108.27,108.29,108.2,108.23,4242.0,97.6037,97.6218,97.5406,97.5677,4242.0
2015-07-02 14:25:00,108.25,108.26,108.23,108.24,4392.0,97.5857,97.5947,97.5677,97.5767,4392.0
2015-07-02 14:30:00,108.24,108.26,108.19,108.23,4600.0,97.5767,97.5947,97.5316,97.5677,4600.0
2015-07-02 14:35:00,108.24,108.24,108.21,108.21,3828.0,97.5767,97.5767,97.5497,97.5497,3828.0
2015-07-02 14:40:00,108.22,108.23,108.15,108.18,4200.0,97.5587,97.5677,97.4956,97.5226,4200.0
2015-07-02 14:45:00,108.15,108.25,108.14,108.24,12605.0,97.4956,97.5857,97.4865,97.5767,12605.0
2015-07-02 14:50:00,108.28,108.32,108.26,108.26,2800.0,97.6128,97.6488,97.5947,97.5947,2800.0
2015-07-02 14:55:00,108.26,108.39,108.24,108.33,5941.0,97.5947,97.7119,97.5767,97.6578,5941.0
2015-07-02 15:00:00,108.37,108.48,108.36,108.45,4800.0,97.6939,97.7931,97.6849,97.766,4800.0
2015-07-02 15:05:00,108.48,108.51,108.45,108.45,4900.0,97.7931,97.8201,97.766,97.766,4900.0
2015-07-02 15:10:00,108.45,108.48,108.44,108.44,6927.0,97.766,97.7931,97.757,97.757,6927.0
2015-07-02 15:15:00,108.42,108.47,108.4,108.47,6245.0,97.739,97.784,97.7209,97.784,6245.0
2015-07-02 15:20:00,108.45,108.69,108.45,108.68,12881.0,97.766,97.9824,97.766,97.9733,12881.0
2015-07-02 15:25:00,108.68,108.75,108.66,108.74,5403.0,97.9733,98.0365,97.9553,98.0274,5403.0
2015-07-02 15:30:00,108.73,108.74,108.58,108.64,6733.0,98.0184,98.0274,97.8832,97.9373,6733.0
2015-07-02 15:35:00,108.67,108.7,108.64,108.68,25764.0,97.9643,97.9914,97.9373,97.9733,25764.0
2015-07-02 15:40:00,108.68,108.72,108.64,108.72,9278.0,97.9733,98.0094,97.9373,98.0094,9278.0
2015-07-02 15:45:00,108.75,108.84,108.75,108.83,10074.0,98.0365,98.1176,98.0365,98.1086,10074.0
2015-07-02 15:50:00,108.83,108.9,108.77,108.78,12417.0,98.1086,98.1717,98.0545,98.0635,12417.0
2015-07-02 15:55:00,108.78,108.89,108.68,108.69,42587.0,98.0635,98.1627,97.9733,97.9824,42587.0
2015-07-06 09:30:00,107.86,108.37,107.86,108.13,10612.0,97.2341,97.6939,97.2341,97.4775,10612.0
2015-07-06 09:35:00,108.12,108.51,108.05,108.23,9920.0,97.4685,97.8201,97.4054,97.5677,9920.0
2015-07-06 09:40:00,108.28,108.39,108.09,108.39,4840.0,97.6128,97.7119,97.4415,97.7119,4840.0
2015-07-06 09:45:00,108.39,108.56,108.34,108.49,6497.0,97.7119,97.8652,97.6668,97.8021,6497.0
2015-07-06 09:50:00,108.5,108.59,108.43,108.47,4127.0,97.8111,97.8922,97.748,97.784,4127.0
2015-07-06 09:55:00,108.44,108.59,108.31,108.45,5235.0,97.757,97.8922,97.6398,97.766,5235.0
2015-07-06 10:00:00,108.5,108.57,108.39,108.57,6300.0,97.8111,97.8742,97.7119,97.8742,6300.0
2015-07-06 10:05:00,108.5,108.61,108.48,108.61,3154.0,97.8111,97.9102,97.7931,97.9102,3154.0
2015-07-06 10:10:00,108.64,108.85,108.64,108.72,3913.0,97.9373,98.1266,97.9373,98.0094,3913.0
2015-07-06 10:15:00,108.73,108.74,108.63,108.69,2500.0,98.0184,98.0274,97.9283,97.9824,2500.0
2015-07-06 10:20:00,108.63,108.66,108.43,108.43,11443.0,97.9283,97.9553,97.748,97.748,11443.0
2015-07-06 10:25:00,108.53,108.57,108.51,108.55,4046.0,97.8381,97.8742,97.8201,97.8562,4046.0
2015-07-06 10:30:00,108.57,108.82,108.55,108.8,6356.0,97.8742,98.0996,97.8562,98.0815,6356.0
2015-07-06 10:35:00,108.75,108.78,108.64,108.69,5031.0,98.0365,98.0635,97.9373,97.9824,5031.0
2015-07-06 10:40:00,108.74,109.0,108.67,109.0,7387.0,98.0274,98.2618,97.9643,98.2618,7387.0
2015-07-06 10:45:00,109.0,109.19,109.0,109.07,6905.0,98.2618,98.4331,98.2618,98.3249,6905.0
2015-07-06 10:50:00,109.01,109.04,108.9,108.96,6331.0,98.2708,98.2979,98.1717,98.2258,6331.0
2015-07-06 10:55:00,108.97,108.99,108.84,108.84,8280.0,98.2348,98.2528,98.1176,98.1176,8280.0
2015-07-06 11:00:00,108.87,108.92,108.86,108.89,7483.0,98.1446,98.1897,98.1356,98.1627,7483.0
2015-07-06 11:05:00,108.91,108.91,108.75,108.75,6607.0,98.1807,98.1807,98.0365,98.0365,6607.0
2015-07-06 11:10:00,108.75,108.75,108.61,108.67,8497.0,98.0365,98.0365,97.9102,97.9643,8497.0
2015-07-06 11:15:00,108.67,108.69,108.53,108.61,9435.0,97.9643,97.9824,97.8381,97.9102,9435.0
2015-07-06 11:20:00,108.64,108.64,108.55,108.55,7154.0,97.9373,97.9373,97.8562,97.8562,7154.0
2015-07-06 11:25:00,108.54,108.61,108.53,108.59,4276.0,97.8471,97.9102,97.8381,97.8922,4276.0
2015-07-06 11:30:00,108.6,108.6,108.49,108.57,5379.0,97.9012,97.9012,97.8021,97.8742,5379.0
2015-07-06 11:35:00,108.6,108.66,108.6,108.65,5155.0,97.9012,97.9553,97.9012,97.9463,5155.0
2015-07-06 11:40:00,108.62,108.66,108.62,108.62,6874.0,97.9193,97.9553,97.9193,97.9193,6874.0
2015-07-06 11:45:00,108.61,108.64,108.58,108.64,3711.0,97.9102,97.9373,97.8832,97.9373,3711.0
2015-07-06 11:50:00,108.65,108.65,108.58,108.58,4811.0,97.9463,97.9463,97.8832,97.8832,4811.0
2015-07-06 11:55:00,108.56,108.64,108.55,108.62,5474.0,97.8652,97.9373,97.8562,97.9193,5474.0
2015-07-06 12:00:00,108.65,108.65,108.59,108.61,3683.0,97.9463,97.9463,97.8922,97.9102,3683.0
2015-07-06 12:05:00,108.61,108.73,108.6,108.7,11940.0,97.9102,98.0184,97.9012,97.9914,11940.0
2015-07-06 12:10:00,108.7,108.78,108.7,108.78,4922.0,97.9914,98.0635,97.9914,98.0635,4922.0
2015-07-06 12:15:00,108.78,108.85,108.78,108.84,5400.0,98.0635,98.1266,98.0635,98.1176,5400.0
2015-07-06 12:20:00,108.83,108.87,108.83,108.85,3083.0,98.1086,98.1446,98.1086,98.1266,3083.0
2015-07-06 12:25:00,108.88,108.89,108.84,108.84,4700.0,98.1536,98.1627,98.1176,98.1176,4700.0
2015-07-06 12:30:00,108.83,108.83,108.7,108.73,4120.0,98.1086,98.1086,97.9914,98.0184,4120.0
2015-07-06 12:35:00,108.72,108.74,108.63,108.64,4600.0,98.0094,98.0274,97.9283,97.9373,4600.0
2015-07-06 12:40:00,108.62,108.66,108.62,108.65,3281.0,97.9193,97.9553,97.9193,97.9463,3281.0
2015-07-06 12:45:00,108.66,108.66,108.62,108.66,3350.0,97.9553,97.9553,97.9193,97.9553,3350.0
2015-07-06 12:50:00,108.64,108.65,108.62,108.65,2700.0,97.9373,97.9463,97.9193,97.9463,2700.0
2015-07-06 12:55:00,108.63,108.63,108.56,108.6,4800.0,97.9283,97.9283,97.8652,97.9012,4800.0
2015-07-06 13:00:00,108.6,108.6,108.56,108.58,3560.0,97.9012,97.9012,97.8652,97.8832,3560.0
2015-07-06 13:05:00,108.59,108.62,108.55,108.55,5889.0,97.8922,97.9193,97.8562,97.8562,5889.0
2015-07-06 13:10:00,108.56,108.58,108.49,108.49,4292.0,97.8652,97.8832,97.8021,97.8021,4292.0
2015-07-06 13:15:00,108.49,108.49,108.27,108.31,10132.0,97.8021,97.8021,97.6037,97.6398,10132.0
2015-07-06 13:20:00,108.3,108.3,108.16,108.16,2850.0,97.6308,97.6308,97.5046,97.5046,2850.0
2015-07-06 13:25:00,108.16,108.19,108.12,108.19,7325.0,97.5046,97.5316,97.4685,97.5316,7325.0
2015-07-06 13:30:00,108.16,108.17,108.05,108.07,3881.0,97.5046,97.5136,97.4054,97.4234,3881.0
2015-07-06 13:35:00,108.06,108.11,108.05,108.11,9776.0,97.4144,97.4595,97.4054,97.4595,9776.0
2015-07-06 13:40:00,108.11,108.11,108.04,108.04,4849.0,97.4595,97.4595,97.3964,97.3964,4849.0
2015-07-06 13:45:00,108.07,108.07,107.93,108.0,8990.0,97.4234,97.4234,97.2972,97.3603,8990.0
2015-07-06 13:50:00,108.0,108.02,107.94,108.02,5294.0,97.3603,97.3784,97.3062,97.3784,5294.0
2015-07-06 13:55:00,108.01,108.07,108.01,108.02,4523.0,97.3694,97.4234,97.3694,97.3784,4523.0
2015-07-06 14:00:00,108.02,108.02,107.87,107.92,7630.0,97.3784,97.3784,97.2431,97.2882,7630.0
2015-07-06 14:05:00,107.93,108.1,107.92,108.1,3600.0,97.2972,97.4505,97.2882,97.4505,3600.0
2015-07-06 14:10:00,108.08,108.22,108.08,108.17,8661.0,97.4325,97.5587,97.4325,97.5136,8661.0
2015-07-06 14:15:00,108.16,108.17,108.0,108.08,5521.0,97.5046,97.5136,97.3603,97.4325,5521.0
2015-07-06 14:20:00,108.07,108.15,108.04,108.11,11247.0,97.4234,97.4956,97.3964,97.4595,11247.0
2015-07-06 14:25:00,108.11,108.11,108.02,108.06,8047.0,97.4595,97.4595,97.3784,97.4144,8047.0
2015-07-06 14:30:00,108.06,108.12,108.04,108.1,7304.0,97.4144,97.4685,97.3964,97.4505,7304.0
2015-07-06 14:35:00,108.12,108.15,108.1,108.13,4874.0,97.4685,97.4956,97.4505,97.4775,4874.0
2015-07-06 14:40:00,108.16,108.21,107.98,108.0,10384.0,97.5046,97.5497,97.3423,97.3603,10384.0
2015-07-06 14:45:00,108.02,108.11,108.0,108.07,4403.0,97.3784,97.4595,97.3603,97.4234,4403.0
2015-07-06 14:50:00,108.07,108.1,107.96,107.99,7358.0,97.4234,97.4505,97.3243,97.3513,7358.0
2015-07-06 14:55:00,107.98,107.99,107.94,107.96,8019.0,97.3423,97.3513,97.3062,97.3243,8019.0
2015-07-06 15:00:00,107.95,107.96,107.86,107.87,8999.0,97.3153,97.3243,97.2341,97.2431,8999.0
2015-07-06 15:05:00,107.87,107.9,107.85,107.89,10688.0,97.2431,97.2702,97.2251,97.2612,10688.0
2015-07-06 15:10:00,107.89,107.96,107.86,107.96,12499.0,97.2612,97.3243,97.2341,97.3243,12499.0
2015-07-06 15:15:00,107.98,108.02,107.95,107.95,20012.0,97.3423,97.3784,97.3153,97.3153,20012.0
2015-07-06 15:20:00,107.96,108.13,107.95,108.05,29389.0,97.3243,97.4775,97.3153,97.4054,29389.0
2015-07-06 15:25:00,108.04,108.09,107.96,108.01,8686.0,97.3964,97.4415,97.3243,97.3694,8686.0
2015-07-06 15:30:00,108.01,108.16,107.96,108.12,15311.0,97.3694,97.5046,97.3243,97.4685,15311.0
2015-07-06 15:35:00,108.14,108.21,108.1,108.15,9458.0,97.4865,97.5497,97.4505,97.4956,9458.0
2015-07-06 15:40:00,108.17,108.24,108.09,108.24,15254.0,97.5136,97.5767,97.4415,97.5767,15254.0
2015-07-06 15:45:00,108.24,108.38,108.23,108.32,28761.0,97.5767,97.7029,97.5677,97.6488,28761.0
2015-07-06 15:50:00,108.32,108.41,108.27,108.36,42547.0,97.6488,97.7299,97.6037,97.6849,42547.0
2015-07-06 15:55:00,108.36,108.46,108.33,108.45,69935.0,97.6849,97.775,97.6578,97.766,69935.0
2015-07-07 09:30:00,108.76,109.02,108.09,108.96,17149.0,98.0455,98.2799,97.4415,98.2258,17149.0
2015-07-07 09:35:00,108.91,108.93,108.45,108.57,9231.0,98.1807,98.1987,97.766,97.8742,9231.0
2015-07-07 09:40:00,108.58,108.58,108.48,108.54,4215.0,97.8832,97.8832,97.7931,97.8471,4215.0
2015-07-07 09:45:00,108.52,108.83,108.52,108.78,6985.0,97.8291,98.1086,97.8291,98.0635,6985.0
2015-07-07 09:50:00,108.78,109.02,108.74,109.02,7086.0,98.0635,98.2799,98.0274,98.2799,7086.0
2015-07-07 09:55:00,108.96,108.96,108.68,108.84,8300.0,98.2258,98.2258,97.9733,98.1176,8300.0
2015-07-07 10:00:00,108.74,108.76,108.42,108.48,9500.0,98.0274,98.0455,97.739,97.7931,9500.0
2015-07-07 10:05:00,108.46,108.46,108.06,108.17,10624.0,97.775,97.775,97.4144,97.5136,10624.0
2015-07-07 10:10:00,108.2,108.28,108.12,108.19,10653.0,97.5406,97.6128,97.4685,97.5316,10653.0
2015-07-07 10:15:00,108.19,108.22,108.07,108.2,6348.0,97.5316,97.5587,97.4234,97.5406,6348.0
2015-07-07 10:20:00,108.19,108.23,108.01,108.2,6182.0,97.5316,97.5677,97.3694,97.5406,6182.0
2015-07-07 10:25:00,108.16,108.17,107.93,107.93,6330.0,97.5046,97.5136,97.2972,97.2972,6330.0
2015-07-07 10:30:00,107.92,107.92,107.75,107.78,5101.0,97.2882,97.2882,97.135,97.162,5101.0
2015-07-07 10:35:00,107.79,107.8,107.6,107.62,8667.0,97.171,97.18,96.9997,97.0178,8667.0
2015-07-07 10:40:00,107.61,107.71,107.56,107.62,7210.0,97.0088,97.0989,96.9637,97.0178,7210.0
2015-07-07 10:45:00,107.64,107.83,107.63,107.76,4852.0,97.0358,97.2071,97.0268,97.144,4852.0
2015-07-07 10:50:00,107.76,108.04,107.75,107.99,10911.0,97.144,97.3964,97.135,97.3513,10911.0
2015-07-07 10:55:00,107.95,107.97,107.82,107.85,5167.0,97.3153,97.3333,97.1981,97.2251,5167.0
2015-07-07 11:00:00,107.83,107.87,107.71,107.83,19410.0,97.2071,97.2431,97.0989,97.2071,19410.0
2015-07-07 11:05:00,107.86,107.89,107.64,107.71,16889.0,97.2341,97.2612,97.0358,97.0989,16889.0
2015-07-07 11:10:00,107.73,107.87,107.7,107.75,11969.0,97.1169,97.2431,97.0899,97.135,11969.0
2015-07-07 11:15:00,107.75,107.83,107.7,107.72,4442.0,97.135,97.2071,97.0899,97.1079,4442.0
2015-07-07 11:20:00,107.7,107.73,107.56,107.68,6115.0,97.0899,97.1169,96.9637,97.0719,6115.0
2015-07-07 11:25:00,107.68,107.72,107.54,107.59,5182.0,97.0719,97.1079,96.9457,96.9907,5182.0
2015-07-07 11:30:00,107.58,107.63,107.48,107.49,5215.0,96.9817,97.0268,96.8916,96.9006,5215.0
2015-07-07 11:35:00,107.45,107.55,107.4,107.52,6789.0,96.8645,96.9547,96.8194,96.9276,6789.0
2015-07-07 11:40:00,107.49,107.75,107.48,107.74,5700.0,96.9006,97.135,96.8916,97.126,5700.0
2015-07-07 11:45:00,107.7,107.81,107.68,107.78,1593.0,97.0899,97.1891,97.0719,97.162,1593.0
2015-07-07 11:50:00,107.73,107.75,107.65,107.7,3778.0,97.1169,97.135,97.0448,97.0899,3778.0
2015-07-07 11:55:00,107.71,108.08,107.71,107.99,4021.0,97.0989,97.4325,97.0989,97.3513,4021.0
2015-07-07 12:00:00,107.99,108.19,107.99,108.18,4097.0,97.3513,97.5316,97.3513,97.5226,4097.0
2015-07-07 12:05:00,108.1,108.19,108.1,108.19,3400.0,97.4505,97.5316,97.4505,97.5316,3400.0
2015-07-07 12:10:00,108.14,108.16,108.09,108.15,8725.0,97.4865,97.5046,97.4415,97.4956,8725.0
2015-07-07 12:15:00,108.17,108.25,108.16,108.23,4185.0,97.5136,97.5857,97.5046,97.5677,4185.0
2015-07-07 12:20:00,108.23,108.27,108.18,108.23,5205.0,97.5677,97.6037,97.5226,97.5677,5205.0
2015-07-07 12:25:00,108.23,108.33,108.23,108.28,3218.0,97.5677,97.6578,97.5677,97.6128,3218.0
2015-07-07 12:30:00,108.27,108.35,108.23,108.35,3329.0,97.6037,97.6759,97.5677,97.6759,3329.0
2015-07-07 12:35:00,108.36,108.4,108.27,108.4,5200.0,97.6849,97.7209,97.6037,97.7209,5200.0
2015-07-07 12:40:00,108.39,108.48,108.39,108.46,1500.0,97.7119,97.7931,97.7119,97.775,1500.0
2015-07-07 12:45:00,108.49,108.66,108.49,108.63,6599.0,97.8021,97.9553,97.8021,97.9283,6599.0
2015-07-07 12:50:00,108.65,108.75,108.65,108.75,5843.0,97.9463,98.0365,97.9463,98.0365,5843.0
2015-07-07 12:55:00,108.8,108.98,108.79,108.89,4800.0,98.0815,98.2438,98.0725,98.1627,4800.0
2015-07-07 13:00:00,108.91,108.93,108.8,108.85,3400.0,98.1807,98.1987,98.0815,98.1266,3400.0
2015-07-07 13:05:00,108.84,108.84,108.71,108.83,4400.0,98.1176,98.1176,98.0004,98.1086,4400.0
2015-07-07 13:10:00,108.86,109.21,108.78,109.21,11043.0,98.1356,98.4511,98.0635,98.4511,11043.0
2015-07-07 13:15:00,109.23,109.24,108.93,108.96,7061.0,98.4692,98.4782,98.1987,98.2258,7061.0
2015-07-07 13:20:00,109.01,109.06,108.86,108.97,9699.0,98.2708,98.3159,98.1356,98.2348,9699.0
2015-07-07 13:25:00,108.97,109.07,108.95,109.06,1900.0,98.2348,98.3249,98.2167,98.3159,1900.0
2015-07-07 13:30:00,109.1,109.1,108.93,108.97,3788.0,98.352,98.352,98.1987,98.2348,3788.0
2015-07-07 13:35:00,108.96,108.96,108.85,108.85,1720.0,98.2258,98.2258,98.1266,98.1266,1720.0
2015-07-07 13:40:00,108.89,108.99,108.83,108.99,4435.0,98.1627,98.2528,98.1086,98.2528,4435.0
2015-07-07 13:45:00,108.96,109.0,108.86,109.0,9052.0,98.2258,98.2618,98.1356,98.2618,9052.0
2015-07-07 13:50:00,108.97,108.97,108.8,108.82,2860.0,98.2348,98.2348,98.0815,98.0996,2860.0
2015-07-07 13:55:00,108.84,108.88,108.8,108.8,3714.0,98.1176,98.1536,98.0815,98.0815,3714.0
2015-07-07 14:00:00,108.84,108.87,108.77,108.87,3179.0,98.1176,98.1446,98.0545,98.1446,3179.0
2015-07-07 14:05:00,108.87,108.87,108.72,108.78,5524.0,98.1446,98.1446,98.0094,98.0635,5524.0
2015-07-07 14:10:00,108.79,108.79,108.75,108.77,2924.0,98.0725,98.0725,98.0365,98.0545,2924.0
2015-07-07 14:15:00,108.75,108.79,108.61,108.62,4000.0,98.0365,98.0725,97.9102,97.9193,4000.0
2015-07-07 14:20:00,108.64,108.65,108.52,108.58,2179.0,97.9373,97.9463,97.8291,97.8832,2179.0
2015-07-07 14:25:00,108.64,108.64,108.56,108.58,3800.0,97.9373,97.9373,97.8652,97.8832,3800.0
2015-07-07 14:30:00,108.58,108.77,108.55,108.73,3421.0,97.8832,98.0545,97.8562,98.0184,3421.0
2015-07-07 14:35:00,108.74,108.81,108.67,108.81,6730.0,98.0274,98.0905,97.9643,98.0905,6730.0
2015-07-07 14:40:00,108.81,109.27,108.81,109.24,9820.0,98.0905,98.5052,98.0905,98.4782,9820.0
2015-07-07 14:45:00,109.28,109.3,109.13,109.2,5210.0,98.5142,98.5323,98.379,98.4421,5210.0
2015-07-07 14:50:00,109.19,109.2,109.1,109.2,4426.0,98.4331,98.4421,98.352,98.4421,4426.0
2015-07-07 14:55:00,109.2,109.46,109.12,109.4,7535.0,98.4421,98.6765,98.37,98.6224,7535.0
2015-07-07 15:00:00,109.39,109.5,109.37,109.44,7107.0,98.6134,98.7126,98.5954,98.6585,7107.0
2015-07-07 15:05:00,109.49,109.49,109.33,109.37,7501.0,98.7036,98.7036,98.5593,98.5954,7501.0
2015-07-07 15:10:00,109.39,109.41,109.23,109.29,4170.0,98.6134,98.6314,98.4692,98.5233,4170.0
2015-07-07 15:15:00,109.31,109.48,109.27,109.48,7812.0,98.5413,98.6945,98.5052,98.6945,7812.0
2015-07-07 15:20:00,109.44,109.53,109.34,109.52,7792.0,98.6585,98.7396,98.5683,98.7306,7792.0
2015-07-07 15:25:00,109.5,109.55,109.44,109.47,10247.0,98.7126,98.7576,98.6585,98.6855,10247.0
2015-07-07 15:30:00,109.49,109.67,109.46,109.64,10000.0,98.7036,98.8658,98.6765,98.8388,10000.0
2015-07-07 15:35:00,109.65,109.67,109.47,109.47,11207.0,98.8478,98.8658,98.6855,98.6855,11207.0
2015-07-07 15:40:00,109.45,109.45,109.34,109.41,14851.0,98.6675,98.6675,98.5683,98.6314,14851.0
2015-07-07 15:45:00,109.42,109.48,109.3,109.42,17653.0,98.6404,98.6945,98.5323,98.6404,17653.0
2015-07-07 15:50:00,109.42,109.65,109.42,109.52,20494.0,98.6404,98.8478,98.6404,98.7306,20494.0
2015-07-07 15:55:00,109.53,109.53,109.4,109.47,39950.0,98.7396,98.7396,98.6224,98.6855,39950.0
2015-07-08 09:30:00,108.38,109.04,108.38,108.45,7165.0,97.7029,98.2979,97.7029,97.766,7165.0
2015-07-08 09:35:00,108.96,109.11,108.72,108.96,15859.0,98.2258,98.361,98.0094,98.2258,15859.0
2015-07-08 09:40:00,108.93,108.98,108.69,108.87,8108.0,98.1987,98.2438,97.9824,98.1446,8108.0
2015-07-08 09:45:00,108.82,108.97,108.52,108.64,10273.0,98.0996,98.2348,97.8291,97.9373,10273.0
2015-07-08 09:50:00,108.61,108.72,108.45,108.66,4165.0,97.9102,98.0094,97.766,97.9553,4165.0
2015-07-08 09:55:00,108.66,108.85,108.6,108.6,10318.0,97.9553,98.1266,97.9012,97.9012,10318.0
2015-07-08 10:00:00,108.6,108.6,108.4,108.44,6125.0,97.9012,97.9012,97.7209,97.757,6125.0
2015-07-08 10:05:00,108.41,108.63,108.34,108.63,3930.0,97.7299,97.9283,97.6668,97.9283,3930.0
2015-07-08 10:10:00,108.55,108.7,108.54,108.59,5538.0,97.8562,97.9914,97.8471,97.8922,5538.0
2015-07-08 10:15:00,108.57,108.64,108.48,108.64,10584.0,97.8742,97.9373,97.7931,97.9373,10584.0
2015-07-08 10:20:00,108.65,108.77,108.54,108.67,13500.0,97.9463,98.0545,97.8471,97.9643,13500.0
2015-07-08 10:25:00,108.64,108.7,108.55,108.6,13817.0,97.9373,97.9914,97.8562,97.9012,13817.0
2015-07-08 10:30:00,108.55,108.56,108.34,108.34,8402.0,97.8562,97.8652,97.6668,97.6668,8402.0
2015-07-08 10:35:00,108.34,108.43,108.25,108.37,7100.0,97.6668,97.748,97.5857,97.6939,7100.0
2015-07-08 10:40:00,108.37,108.62,108.37,108.51,7538.0,97.6939,97.9193,97.6939,97.8201,7538.0
2015-07-08 10:45:00,108.51,108.57,108.4,108.48,3560.0,97.8201,97.8742,97.7209,97.7931,3560.0
2015-07-08 10:50:00,108.5,108.74,108.5,108.54,4800.0,97.8111,98.0274,97.8111,97.8471,4800.0
2015-07-08 10:55:00,108.63,108.86,108.55,108.81,13259.0,97.9283,98.1356,97.8562,98.0905,13259.0
2015-07-08 11:00:00,108.79,108.82,108.75,108.75,4600.0,98.0725,98.0996,98.0365,98.0365,4600.0
2015-07-08 11:05:00,108.81,108.89,108.63,108.65,3900.0,98.0905,98.1627,97.9283,97.9463,3900.0
2015-07-08 11:10:00,108.64,108.7,108.58,108.69,4200.0,97.9373,97.9914,97.8832,97.9824,4200.0
2015-07-08 11:15:00,108.62,108.74,108.55,108.68,12900.0,97.9193,98.0274,97.8562,97.9733,12900.0
2015-07-08 11:20:00,108.69,108.7,108.49,108.54,5002.0,97.9824,97.9914,97.8021,97.8471,5002.0
2015-07-08 11:25:00,108.5,108.56,108.45,108.49,4100.0,97.8111,97.8652,97.766,97.8021,4100.0
2015-07-08 11:30:00,108.61,108.61,108.61,108.61,100.0,97.9102,97.9102,97.9102,97.9102,100.0
2015-07-08 11:35:00,108.63,108.64,108.52,108.54,5616.0,97.9283,97.9373,97.8291,97.8471,5616.0
2015-07-08 11:40:00,108.48,108.51,108.33,108.5,4400.0,97.7931,97.8201,97.6578,97.8111,4400.0
2015-07-08 11:45:00,108.51,108.6,108.48,108.56,5739.0,97.8201,97.9012,97.7931,97.8652,5739.0
2015-07-08 11:50:00,108.53,108.56,108.22,108.22,3600.0,97.8381,97.8652,97.5587,97.5587,3600.0
2015-07-08 11:55:00,108.22,108.35,108.18,108.26,3428.0,97.5587,97.6759,97.5226,97.5947,3428.0
2015-07-08 12:00:00,108.32,108.42,108.25,108.42,1254.0,97.6488,97.739,97.5857,97.739,1254.0
2015-07-08 12:05:00,108.48,108.65,108.46,108.65,20621.0,97.7931,97.9463,97.775,97.9463,20621.0
2015-07-08 12:10:00,108.64,108.74,108.59,108.74,9709.0,97.9373,98.0274,97.8922,98.0274,9709.0
2015-07-08 12:15:00,108.7,108.75,108.6,108.67,4814.0,97.9914,98.0365,97.9012,97.9643,4814.0
2015-07-08 12:20:00,108.72,108.8,108.69,108.69,2300.0,98.0094,98.0815,97.9824,97.9824,2300.0
2015-07-08 12:25:00,108.69,108.7,108.64,108.65,1300.0,97.9824,97.9914,97.9373,97.9463,1300.0
2015-07-08 12:30:00,108.7,108.7,108.59,108.59,3500.0,97.9914,97.9914,97.8922,97.8922,3500.0
2015-07-08 12:35:00,108.56,108.66,108.53,108.66,2663.0,97.8652,97.9553,97.8381,97.9553,2663.0
2015-07-08 12:40:00,108.62,108.65,108.56,108.61,3810.0,97.9193,97.9463,97.8652,97.9102,3810.0
2015-07-08 12:45:00,108.64,108.68,108.58,108.68,2100.0,97.9373,97.9733,97.8832,97.9733,2100.0
2015-07-08 12:50:00,108.72,108.72,108.63,108.65,2200.0,98.0094,98.0094,97.9283,97.9463,2200.0
2015-07-08 12:55:00,108.63,108.79,108.61,108.7,15016.0,97.9283,98.0725,97.9102,97.9914,15016.0
2015-07-08 13:00:00,108.71,108.73,108.52,108.57,3500.0,98.0004,98.0184,97.8291,97.8742,3500.0
2015-07-08 13:05:00,108.55,108.61,108.55,108.61,600.0,97.8562,97.9102,97.8562,97.9102,600.0
2015-07-08 13:10:00,108.61,108.78,108.6,108.72,6834.0,97.9102,98.0635,97.9012,98.0094,6834.0
2015-07-08 13:15:00,108.69,108.74,108.65,108.74,1701.0,97.9824,98.0274,97.9463,98.0274,1701.0
2015-07-08 13:20:00,108.68,108.73,108.61,108.66,2500.0,97.9733,98.0184,97.9102,97.9553,2500.0
2015-07-08 13:25:00,108.7,108.75,108.63,108.75,1500.0,97.9914,98.0365,97.9283,98.0365,1500.0
2015-07-08 13:30:00,108.8,108.8,108.64,108.64,2400.0,98.0815,98.0815,97.9373,97.9373,2400.0
2015-07-08 13:35:00,108.68,108.71,108.63,108.63,2976.0,97.9733,98.0004,97.9283,97.9283,2976.0
2015-07-08 13:40:00,108.64,108.71,108.64,108.71,380.0,97.9373,98.0004,97.9373,98.0004,380.0
2015-07-08 13:45:00,108.7,108.82,108.69,108.82,8716.0,97.9914,98.0996,97.9824,98.0996,8716.0
2015-07-08 13:50:00,108.81,108.84,108.74,108.84,1600.0,98.0905,98.1176,98.0274,98.1176,1600.0
2015-07-08 13:55:00,108.82,108.94,108.81,108.86,9856.0,98.0996,98.2077,98.0905,98.1356,9856.0
2015-07-08 14:00:00,108.86,108.89,108.67,108.73,6600.0,98.1356,98.1627,97.9643,98.0184,6600.0
2015-07-08 14:05:00,108.75,108.84,108.54,108.65,7503.0,98.0365,98.1176,97.8471,97.9463,7503.0
2015-07-08 14:10:00,108.71,108.75,108.66,108.75,1200.0,98.0004,98.0365,97.9553,98.0365,1200.0
2015-07-08 14:15:00,108.77,108.77,108.47,108.47,3818.0,98.0545,98.0545,97.784,97.784,3818.0
2015-07-08 14:20:00,108.43,108.45,108.35,108.42,2537.0,97.748,97.766,97.6759,97.739,2537.0
2015-07-08 14:25:00,108.42,108.42,108.31,108.41,5433.0,97.739,97.739,97.6398,97.7299,5433.0
2015-07-08 14:30:00,108.39,108.39,108.2,108.22,2500.0,97.7119,97.7119,97.5406,97.5587,2500.0
2015-07-08 14:35:00,108.19,108.2,108.1,108.2,3600.0,97.5316,97.5406,97.4505,97.5406,3600.0
2015-07-08 14:40:00,108.2,108.22,108.06,108.11,5100.0,97.5406,97.5587,97.4144,97.4595,5100.0
2015-07-08 14:45:00,108.06,108.08,107.85,107.86,6538.0,97.4144,97.4325,97.2251,97.2341,6538.0
2015-07-08 14:50:00,107.78,107.9,107.69,107.9,3699.0,97.162,97.2702,97.0809,97.2702,3699.0
2015-07-08 14:55:00,108.01,108.16,107.87,107.88,6249.0,97.3694,97.5046,97.2431,97.2522,6249.0
2015-07-08 15:00:00,107.85,108.18,107.84,107.95,9536.0,97.2251,97.5226,97.2161,97.3153,9536.0
2015-07-08 15:05:00,107.97,108.18,107.91,108.18,4700.0,97.3333,97.5226,97.2792,97.5226,4700.0
2015-07-08 15:10:00,108.19,108.36,108.17,108.29,11434.0,97.5316,97.6849,97.5136,97.6218,11434.0
2015-07-08 15:15:00,108.27,108.28,108.09,108.15,10218.0,97.6037,97.6128,97.4415,97.4956,10218.0
2015-07-08 15:20:00,108.18,108.2,108.05,108.09,11000.0,97.5226,97.5406,97.4054,97.4415,11000.0
2015-07-08 15:25:00,108.1,108.18,107.94,107.94,12800.0,97.4505,97.5226,97.3062,97.3062,12800.0
2015-07-08 15:30:00,108.04,108.29,108.04,108.21,11044.0,97.3964,97.6218,97.3964,97.5497,11044.0
2015-07-08 15:35:00,108.19,108.27,108.1,108.19,22329.0,97.5316,97.6037,97.4505,97.5316,22329.0
2015-07-08 15:40:00,108.18,108.34,108.16,108.24,15634.0,97.5226,97.6668,97.5046,97.5767,15634.0
2015-07-08 15:45:00,108.2,108.26,108.02,108.22,15582.0,97.5406,97.5947,97.3784,97.5587,15582.0
2015-07-08 15:50:00,108.19,108.23,108.07,108.23,20082.0,97.5316,97.5677,97.4234,97.5677,20082.0
2015-07-08 15:55:00,108.22,108.24,108.01,108.05,44316.0,97.5587,97.5767,97.3694,97.4054,44316.0
2015-07-09 09:30:00,109.33,109.71,108.8,109.57,25394.0,98.5593,98.9019,98.0815,98.7757,25394.0
2015-07-09 09:35:00,109.57,109.98,109.49,109.87,16030.0,98.7757,99.1453,98.7036,99.0461,16030.0
2015-07-09 09:40:00,109.91,110.0,109.7,109.94,8249.0,99.0822,99.1633,98.8929,99.1092,8249.0
2015-07-09 09:45:00,109.9,109.93,109.56,109.57,18954.0,99.0732,99.1002,98.7667,98.7757,18954.0
2015-07-09 09:50:00,109.67,109.67,109.36,109.36,4900.0,98.8658,98.8658,98.5864,98.5864,4900.0
2015-07-09 09:55:00,109.36,109.4,109.23,109.37,10302.0,98.5864,98.6224,98.4692,98.5954,10302.0
2015-07-09 10:00:00,109.33,109.39,109.23,109.28,10982.0,98.5593,98.6134,98.4692,98.5142,10982.0
2015-07-09 10:05:00,109.24,109.26,108.99,108.99,9074.0,98.4782,98.4962,98.2528,98.2528,9074.0
2015-07-09 10:10:00,109.02,109.22,109.01,109.21,9949.0,98.2799,98.4602,98.2708,98.4511,9949.0
2015-07-09 10:15:00,109.22,109.22,108.86,108.86,10791.0,98.4602,98.4602,98.1356,98.1356,10791.0
2015-07-09 10:20:00,108.85,108.85,108.52,108.52,17100.0,98.1266,98.1266,97.8291,97.8291,17100.0
2015-07-09 10:25:00,108.52,108.56,108.21,108.21,8700.0,97.8291,97.8652,97.5497,97.5497,8700.0
2015-07-09 10:30:00,108.25,108.38,108.19,108.38,13641.0,97.5857,97.7029,97.5316,97.7029,13641.0
2015-07-09 10:35:00,108.34,108.45,108.26,108.35,9200.0,97.6668,97.766,97.5947,97.6759,9200.0
2015-07-09 10:40:00,108.32,108.6,108.32,108.6,4850.0,97.6488,97.9012,97.6488,97.9012,4850.0
2015-07-09 10:45:00,108.6,108.74,108.56,108.67,4800.0,97.9012,98.0274,97.8652,97.9643,4800.0
2015-07-09 10:50:00,108.73,108.78,108.63,108.63,7800.0,98.0184,98.0635,97.9283,97.9283,7800.0
2015-07-09 10:55:00,108.69,108.76,108.5,108.57,31760.0,97.9824,98.0455,97.8111,97.8742,31760.0
2015-07-09 11:00:00,108.54,108.62,108.45,108.45,16106.0,97.8471,97.9193,97.766,97.766,16106.0
2015-07-09 11:05:00,108.43,108.49,108.38,108.48,13083.0,97.748,97.8021,97.7029,97.7931,13083.0
2015-07-09 11:10:00,108.49,108.63,108.49,108.56,8411.0,97.8021,97.9283,97.8021,97.8652,8411.0
2015-07-09 11:15:00,108.56,108.56,108.42,108.42,7398.0,97.8652,97.8652,97.739,97.739,7398.0
2015-07-09 11:20:00,108.45,108.46,108.27,108.46,7993.0,97.766,97.775,97.6037,97.775,7993.0
2015-07-09 11:25:00,108.45,108.45,108.25,108.25,7911.0,97.766,97.766,97.5857,97.5857,7911.0
2015-07-09 11:30:00,108.26,108.38,108.26,108.35,7573.0,97.5947,97.7029,97.5947,97.6759,7573.0
2015-07-09 11:35:00,108.32,108.42,108.25,108.38,18020.0,97.6488,97.739,97.5857,97.7029,18020.0
2015-07-09 11:40:00,108.4,108.41,108.26,108.36,5930.0,97.7209,97.7299,97.5947,97.6849,5930.0
2015-07-09 11:45:00,108.36,108.37,108.24,108.24,8099.0,97.6849,97.6939,97.5767,97.5767,8099.0
2015-07-09 11:50:00,108.22,108.34,108.22,108.34,4823.0,97.5587,97.6668,97.5587,97.6668,4823.0
2015-07-09 11:55:00,108.36,108.37,108.21,108.22,6040.0,97.6849,97.6939,97.5497,97.5587,6040.0
2015-07-09 12:00:00,108.2,108.29,108.19,108.22,6495.0,97.5406,97.6218,97.5316,97.5587,6495.0
2015-07-09 12:05:00,108.24,108.24,108.01,108.06,6389.0,97.5767,97.5767,97.3694,97.4144,6389.0
2015-07-09 12:10:00,108.05,108.1,108.03,108.09,4164.0,97.4054,97.4505,97.3874,97.4415,4164.0
2015-07-09 12:15:00,108.1,108.2,108.09,108.17,5000.0,97.4505,97.5406,97.4415,97.5136,5000.0
2015-07-09 12:20:00,108.15,108.15,108.09,108.14,4765.0,97.4956,97.4956,97.4415,97.4865,4765.0
2015-07-09 12:25:00,108.14,108.19,108.08,108.17,4068.0,97.4865,97.5316,97.4325,97.5136,4068.0
2015-07-09 12:30:00,108.17,108.3,108.17,108.3,7489.0,97.5136,97.6308,97.5136,97.6308,7489.0
2015-07-09 12:35:00,108.28,108.29,108.2,108.26,9436.0,97.6128,97.6218,97.5406,97.5947,9436.0
2015-07-09 12:40:00,108.26,108.34,108.25,108.26,7400.0,97.5947,97.6668,97.5857,97.5947,7400.0
2015-07-09 12:45:00,108.26,108.39,108.26,108.3,5900.0,97.5947,97.7119,97.5947,97.6308,5900.0
2015-07-09 12:50:00,108.29,108.36,108.27,108.36,2700.0,97.6218,97.6849,97.6037,97.6849,2700.0
2015-07-09 12:55:00,108.39,108.42,108.35,108.36,3631.0,97.7119,97.739,97.6759,97.6849,3631.0
2015-07-09 13:00:00,108.36,108.39,108.29,108.38,9990.0,97.6849,97.7119,97.6218,97.7029,9990.0
2015-07-09 13:05:00,108.37,108.38,108.28,108.31,4643.0,97.6939,97.7029,97.6128,97.6398,4643.0
2015-07-09 13:10:00,108.3,108.32,108.27,108.28,1600.0,97.6308,97.6488,97.6037,97.6128,1600.0
2015-07-09 13:15:00,108.28,108.33,108.22,108.26,5379.0,97.6128,97.6578,97.5587,97.5947,5379.0
2015-07-09 13:20:00,108.27,108.28,108.12,108.28,5622.0,97.6037,97.6128,97.4685,97.6128,5622.0
2015-07-09 13:25:00,108.29,108.34,108.17,108.22,6320.0,97.6218,97.6668,97.5136,97.5587,6320.0
2015-07-09 13:30:00,108.22,108.3,108.21,108.3,3230.0,97.5587,97.6308,97.5497,97.6308,3230.0
2015-07-09 13:35:00,108.29,108.36,108.26,108.35,4649.0,97.6218,97.6849,97.5947,97.6759,4649.0
2015-07-09 13:40:00,108.36,108.36,108.24,108.25,4100.0,97.6849,97.6849,97.5767,97.5857,4100.0
2015-07-09 13:45:00,108.26,108.32,108.25,108.26,2800.0,97.5947,97.6488,97.5857,97.5947,2800.0
2015-07-09 13:50:00,108.26,108.29,108.2,108.2,5172.0,97.5947,97.6218,97.5406,97.5406,5172.0
2015-07-09 13:55:00,108.19,108.32,108.17,108.3,3710.0,97.5316,97.6488,97.5136,97.6308,3710.0
2015-07-09 14:00:00,108.3,108.39,108.3,108.3,2233.0,97.6308,97.7119,97.6308,97.6308,2233.0
2015-07-09 14:05:00,108.31,108.34,108.2,108.27,5549.0,97.6398,97.6668,97.5406,97.6037,5549.0
2015-07-09 14:10:00,108.23,108.23,108.09,108.09,4730.0,97.5677,97.5677,97.4415,97.4415,4730.0
2015-07-09 14:15:00,108.09,108.14,108.07,108.13,3700.0,97.4415,97.4865,97.4234,97.4775,3700.0
2015-07-09 14:20:00,108.14,108.14,108.04,108.04,5103.0,97.4865,97.4865,97.3964,97.3964,5103.0
2015-07-09 14:25:00,108.05,108.11,108.0,108.09,6306.0,97.4054,97.4595,97.3603,97.4415,6306.0
2015-07-09 14:30:00,108.09,108.1,107.94,108.02,8473.0,97.4415,97.4505,97.3062,97.3784,8473.0
2015-07-09 14:35:00,108.03,108.15,108.02,108.15,2900.0,97.3874,97.4956,97.3784,97.4956,2900.0
2015-07-09 14:40:00,108.14,108.17,108.07,108.17,3820.0,97.4865,97.5136,97.4234,97.5136,3820.0
2015-07-09 14:45:00,108.14,108.19,108.1,108.16,4801.0,97.4865,97.5316,97.4505,97.5046,4801.0
2015-07-09 14:50:00,108.18,108.4,108.1,108.36,9860.0,97.5226,97.7209,97.4505,97.6849,9860.0
2015-07-09 14:55:00,108.4,108.48,108.38,108.38,4162.0,97.7209,97.7931,97.7029,97.7029,4162.0
2015-07-09 15:00:00,108.38,108.54,108.38,108.5,3587.0,97.7029,97.8471,97.7029,97.8111,3587.0
2015-07-09 15:05:00,108.5,108.57,108.46,108.54,7400.0,97.8111,97.8742,97.775,97.8471,7400.0
2015-07-09 15:10:00,108.6,108.69,108.59,108.68,10400.0,97.9012,97.9824,97.8922,97.9733,10400.0
2015-07-09 15:15:00,108.65,108.74,108.64,108.74,12187.0,97.9463,98.0274,97.9373,98.0274,12187.0
2015-07-09 15:20:00,108.74,108.74,108.66,108.68,6849.0,98.0274,98.0274,97.9553,97.9733,6849.0
2015-07-09 15:25:00,108.68,108.68,108.53,108.55,10005.0,97.9733,97.9733,97.8381,97.8562,10005.0
2015-07-09 15:30:00,108.58,108.63,108.48,108.51,11898.0,97.8832,97.9283,97.7931,97.8201,11898.0
2015-07-09 15:35:00,108.49,108.56,108.44,108.54,12550.0,97.8021,97.8652,97.757,97.8471,12550.0
2015-07-09 15:40:00,108.53,108.72,108.51,108.62,11016.0,97.8381,98.0094,97.8201,97.9193,11016.0
2015-07-09 15:45:00,108.62,108.71,108.58,108.69,20307.0,97.9193,98.0004,97.8832,97.9824,20307.0
2015-07-09 15:50:00,108.68,108.73,108.64,108.65,17081.0,97.9733,98.0184,97.9373,97.9463,17081.0
2015-07-09 15:55:00,108.63,108.68,108.38,108.38,44774.0,97.9283,97.9733,97.7029,97.7029,44774.0
2015-07-10 09:30:00,109.44,109.98,108.71,109.27,21737.0,98.6585,99.1453,98.0004,98.5052,21737.0
2015-07-10 09:35:00,109.3,109.72,109.24,109.64,5976.0,98.5323,98.9109,98.4782,98.8388,5976.0
2015-07-10 09:40:00,109.64,109.68,109.54,109.57,3937.0,98.8388,98.8748,98.7486,98.7757,3937.0
2015-07-10 09:45:00,109.57,109.77,109.51,109.6,5100.0,98.7757,98.956,98.7216,98.8027,5100.0
2015-07-10 09:50:00,109.64,109.82,109.61,109.63,5350.0,98.8388,99.001,98.8117,98.8298,5350.0
2015-07-10 09:55:00,109.66,109.75,109.61,109.68,8901.0,98.8568,98.9379,98.8117,98.8748,8901.0
2015-07-10 10:00:00,109.65,109.77,109.62,109.66,9300.0,98.8478,98.956,98.8207,98.8568,9300.0
2015-07-10 10:05:00,109.69,109.74,109.46,109.47,4000.0,98.8838,98.9289,98.6765,98.6855,4000.0
2015-07-10 10:10:00,109.49,109.49,109.31,109.31,3600.0,98.7036,98.7036,98.5413,98.5413,3600.0
2015-07-10 10:15:00,109.37,109.41,109.26,109.31,6909.0,98.5954,98.6314,98.4962,98.5413,6909.0
2015-07-10 10:20:00,109.31,109.31,109.19,109.2,20962.0,98.5413,98.5413,98.4331,98.4421,20962.0
2015-07-10 10:25:00,109.2,109.21,109.16,109.19,7600.0,98.4421,98.4511,98.4061,98.4331,7600.0
2015-07-10 10:30:00,109.19,109.28,109.01,109.15,51650.0,98.4331,98.5142,98.2708,98.397,51650.0
2015-07-10 10:35:00,109.06,109.16,109.05,109.06,8177.0,98.3159,98.4061,98.3069,98.3159,8177.0
2015-07-10 10:40:00,109.02,109.05,108.94,108.97,5232.0,98.2799,98.3069,98.2077,98.2348,5232.0
2015-07-10 10:45:00,108.97,109.02,108.97,109.02,1542.0,98.2348,98.2799,98.2348,98.2799,1542.0
2015-07-10 10:50:00,109.04,109.13,109.04,109.1,3400.0,98.2979,98.379,98.2979,98.352,3400.0
2015-07-10 10:55:00,109.13,109.22,109.13,109.21,1892.0,98.379,98.4602,98.379,98.4511,1892.0
2015-07-10 11:00:00,109.2,109.32,109.2,109.31,1400.0,98.4421,98.5503,98.4421,98.5413,1400.0
2015-07-10 11:05:00,109.3,109.42,109.3,109.42,4090.0,98.5323,98.6404,98.5323,98.6404,4090.0
2015-07-10 11:10:00,109.41,109.46,109.37,109.4,5533.0,98.6314,98.6765,98.5954,98.6224,5533.0
2015-07-10 11:15:00,109.45,109.54,109.41,109.54,3250.0,98.6675,98.7486,98.6314,98.7486,3250.0
2015-07-10 11:20:00,109.56,109.68,109.55,109.66,2960.0,98.7667,98.8748,98.7576,98.8568,2960.0
2015-07-10 11:25:00,109.64,109.66,109.61,109.66,3388.0,98.8388,98.8568,98.8117,98.8568,3388.0
2015-07-10 11:30:00,109.65,109.67,109.56,109.57,2950.0,98.8478,98.8658,98.7667,98.7757,2950.0
2015-07-10 11:35:00,109.59,109.63,109.58,109.63,2900.0,98.7937,98.8298,98.7847,98.8298,2900.0
2015-07-10 11:40:00,109.6,109.7,109.56,109.7,8156.0,98.8027,98.8929,98.7667,98.8929,8156.0
2015-07-10 11:45:00,109.72,109.75,109.69,109.69,4945.0,98.9109,98.9379,98.8838,98.8838,4945.0
2015-07-10 11:50:00,109.7,109.74,109.7,109.73,4253.0,98.8929,98.9289,98.8929,98.9199,4253.0
2015-07-10 11:55:00,109.73,109.78,109.72,109.74,3216.0,98.9199,98.965,98.9109,98.9289,3216.0
2015-07-10 12:00:00,109.73,109.76,109.73,109.73,2700.0,98.9199,98.947,98.9199,98.9199,2700.0
2015-07-10 12:05:00,109.73,109.83,109.73,109.81,4078.0,98.9199,99.0101,98.9199,98.992,4078.0
2015-07-10 12:10:00,109.84,109.93,109.82,109.9,3178.0,99.0191,99.1002,99.001,99.0732,3178.0
2015-07-10 12:15:00,109.94,109.94,109.88,109.88,4600.0,99.1092,99.1092,99.0551,99.0551,4600.0
2015-07-10 12:20:00,109.9,109.93,109.89,109.92,1275.0,99.0732,99.1002,99.0641,99.0912,1275.0
2015-07-10 12:25:00,109.94,109.94,109.86,109.9,3542.0,99.1092,99.1092,99.0371,99.0732,3542.0
2015-07-10 12:30:00,109.88,109.91,109.79,109.8,4366.0,99.0551,99.0822,98.974,98.983,4366.0
2015-07-10 12:35:00,109.82,109.82,109.76,109.79,4700.0,99.001,99.001,98.947,98.974,4700.0
2015-07-10 12:40:00,109.78,109.78,109.69,109.73,5931.0,98.965,98.965,98.8838,98.9199,5931.0
2015-07-10 12:45:00,109.74,109.82,109.74,109.82,1700.0,98.9289,99.001,98.9289,99.001,1700.0
2015-07-10 12:50:00,109.84,109.9,109.81,109.9,2371.0,99.0191,99.0732,98.992,99.0732,2371.0
2015-07-10 12:55:00,109.88,109.9,109.84,109.89,2100.0,99.0551,99.0732,99.0191,99.0641,2100.0
2015-07-10 13:00:00,109.9,109.92,109.86,109.88,6040.0,99.0732,99.0912,99.0371,99.0551,6040.0
2015-07-10 13:05:00,109.86,109.89,109.75,109.78,43061.0,99.0371,99.0641,98.9379,98.965,43061.0
2015-07-10 13:10:00,109.72,109.81,109.7,109.81,3645.0,98.9109,98.992,98.8929,98.992,3645.0
2015-07-10 13:15:00,109.78,109.84,109.74,109.8,3704.0,98.965,99.0191,98.9289,98.983,3704.0
2015-07-10 13:20:00,109.83,109.91,109.83,109.91,2200.0,99.0101,99.0822,99.0101,99.0822,2200.0
2015-07-10 13:25:00,109.91,109.98,109.9,109.92,6120.0,99.0822,99.1453,99.0732,99.0912,6120.0
2015-07-10 13:30:00,109.93,109.97,109.93,109.94,4656.0,99.1002,99.1363,99.1002,99.1092,4656.0
2015-07-10 13:35:00,109.95,109.96,109.93,109.96,2300.0,99.1182,99.1272,99.1002,99.1272,2300.0
2015-07-10 13:40:00,109.96,109.96,109.9,109.92,6418.0,99.1272,99.1272,99.0732,99.0912,6418.0
2015-07-10 13:45:00,109.91,109.91,109.8,109.81,12721.0,99.0822,99.0822,98.983,98.992,12721.0
2015-07-10 13:50:00,109.81,109.95,109.81,109.91,4818.0,98.992,99.1182,98.992,99.0822,4818.0
2015-07-10 13:55:00,109.93,110.0,109.91,110.0,3309.0,99.1002,99.1633,99.0822,99.1633,3309.0
2015-07-10 14:00:00,109.99,110.07,109.99,110.02,13736.0,99.1543,99.2264,99.1543,99.1813,13736.0
2015-07-10 14:05:00,110.03,110.05,110.0,110.0,3572.0,99.1904,99.2084,99.1633,99.1633,3572.0
2015-07-10 14:10:00,110.0,110.14,110.0,110.1,7501.0,99.1633,99.2895,99.1633,99.2535,7501.0
2015-07-10 14:15:00,110.14,110.16,110.08,110.13,4757.0,99.2895,99.3075,99.2354,99.2805,4757.0
2015-07-10 14:20:00,110.15,110.17,110.11,110.17,7787.0,99.2985,99.3166,99.2625,99.3166,7787.0
2015-07-10 14:25:00,110.16,110.3,110.15,110.29,7651.0,99.3075,99.4338,99.2985,99.4247,7651.0
2015-07-10 14:30:00,110.32,110.47,110.32,110.41,8948.0,99.4518,99.587,99.4518,99.5329,8948.0
2015-07-10 14:35:00,110.43,110.46,110.4,110.44,4071.0,99.5509,99.578,99.5239,99.56,4071.0
2015-07-10 14:40:00,110.45,110.54,110.45,110.52,6800.0,99.569,99.6501,99.569,99.6321,6800.0
2015-07-10 14:45:00,110.54,110.59,110.53,110.58,5675.0,99.6501,99.6952,99.6411,99.6862,5675.0
2015-07-10 14:50:00,110.59,110.59,110.53,110.55,4700.0,99.6952,99.6952,99.6411,99.6591,4700.0
2015-07-10 14:55:00,110.55,110.57,110.51,110.51,2100.0,99.6591,99.6772,99.6231,99.6231,2100.0
2015-07-10 15:00:00,110.5,110.52,110.45,110.45,4700.0,99.6141,99.6321,99.569,99.569,4700.0
2015-07-10 15:05:00,110.44,110.49,110.41,110.41,6302.0,99.56,99.605,99.5329,99.5329,6302.0
2015-07-10 15:10:00,110.41,110.52,110.39,110.49,9522.0,99.5329,99.6321,99.5149,99.605,9522.0
2015-07-10 15:15:00,110.51,110.55,110.5,110.53,6015.0,99.6231,99.6591,99.6141,99.6411,6015.0
2015-07-10 15:20:00,110.54,110.58,110.53,110.55,11050.0,99.6501,99.6862,99.6411,99.6591,11050.0
2015-07-10 15:25:00,110.56,110.57,110.5,110.52,6997.0,99.6681,99.6772,99.6141,99.6321,6997.0
2015-07-10 15:30:00,110.51,110.52,110.47,110.48,10402.0,99.6231,99.6321,99.587,99.596,10402.0
2015-07-10 15:35:00,110.49,110.61,110.49,110.59,14138.0,99.605,99.7132,99.605,99.6952,14138.0
2015-07-10 15:40:00,110.59,110.75,110.59,110.71,15683.0,99.6952,99.8394,99.6952,99.8034,15683.0
2015-07-10 15:45:00,110.72,110.8,110.6,110.61,22222.0,99.8124,99.8845,99.7042,99.7132,22222.0
2015-07-10 15:50:00,110.62,110.71,110.61,110.69,15148.0,99.7222,99.8034,99.7132,99.7853,15148.0
2015-07-10 15:55:00,110.69,110.71,110.47,110.47,49083.0,99.7853,99.8034,99.587,99.587,49083.0
2015-07-13 09:30:00,111.48,111.7,110.72,111.36,15600.0,100.4975,100.6958,99.8124,100.3893,15600.0
2015-07-13 09:35:00,111.36,111.46,111.14,111.29,6885.0,100.3893,100.4795,100.191,100.3262,6885.0
2015-07-13 09:40:00,111.33,111.35,111.18,111.3,7831.0,100.3623,100.3803,100.2271,100.3352,7831.0
2015-07-13 09:45:00,111.33,111.46,111.2,111.23,8324.0,100.3623,100.4795,100.2451,100.2721,8324.0
2015-07-13 09:50:00,111.38,111.46,111.21,111.21,3557.0,100.4074,100.4795,100.2541,100.2541,3557.0
2015-07-13 09:55:00,111.18,111.41,111.17,111.41,3100.0,100.2271,100.4344,100.218,100.4344,3100.0
2015-07-13 10:00:00,111.45,111.48,111.16,111.16,10085.0,100.4705,100.4975,100.209,100.209,10085.0
2015-07-13 10:05:00,111.18,111.31,111.13,111.2,6202.0,100.2271,100.3443,100.182,100.2451,6202.0
2015-07-13 10:10:00,111.19,111.43,111.16,111.43,3400.0,100.2361,100.4524,100.209,100.4524,3400.0
2015-07-13 10:15:00,111.44,111.49,111.38,111.45,3200.0,100.4614,100.5065,100.4074,100.4705,3200.0
2015-07-13 10:20:00,111.48,111.48,111.31,111.33,4526.0,100.4975,100.4975,100.3443,100.3623,4526.0
2015-07-13 10:25:00,111.31,111.34,111.24,111.24,4814.0,100.3443,100.3713,100.2811,100.2811,4814.0
2015-07-13 10:30:00,111.29,111.38,111.25,111.25,6446.0,100.3262,100.4074,100.2902,100.2902,6446.0
2015-07-13 10:35:00,111.23,111.25,111.17,111.24,7904.0,100.2721,100.2902,100.218,100.2811,7904.0
2015-07-13 10:40:00,111.23,111.31,111.22,111.26,5021.0,100.2721,100.3443,100.2631,100.2992,5021.0
2015-07-13 10:45:00,111.27,111.32,111.2,111.31,6460.0,100.3082,100.3533,100.2451,100.3443,6460.0
2015-07-13 10:50:00,111.31,111.31,111.23,111.25,3500.0,100.3443,100.3443,100.2721,100.2902,3500.0
2015-07-13 10:55:00,111.25,111.31,111.25,111.28,3701.0,100.2902,100.3443,100.2902,100.3172,3701.0
2015-07-13 11:00:00,111.25,111.37,111.24,111.32,4983.0,100.2902,100.3983,100.2811,100.3533,4983.0
2015-07-13 11:05:00,111.31,111.33,111.24,111.27,6673.0,100.3443,100.3623,100.2811,100.3082,6673.0
2015-07-13 11:10:00,111.26,111.26,110.92,110.92,7500.0,100.2992,100.2992,99.9927,99.9927,7500.0
2015-07-13 11:15:00,110.95,111.02,110.89,110.96,6771.0,100.0197,100.0828,99.9656,100.0287,6771.0
2015-07-13 11:20:00,110.98,111.05,110.93,110.99,6283.0,100.0468,100.1099,100.0017,100.0558,6283.0
2015-07-13 11:25:00,111.0,111.0,110.91,110.94,3083.0,100.0648,100.0648,99.9837,100.0107,3083.0
2015-07-13 11:30:00,110.95,111.15,110.95,111.15,3851.0,100.0197,100.2,100.0197,100.2,3851.0
2015-07-13 11:35:00,111.21,111.21,111.16,111.17,2194.0,100.2541,100.2541,100.209,100.218,2194.0
2015-07-13 11:40:00,111.18,111.19,111.08,111.11,5100.0,100.2271,100.2361,100.1369,100.164,5100.0
2015-07-13 11:45:00,111.09,111.11,111.06,111.06,1700.0,100.1459,100.164,100.1189,100.1189,1700.0
2015-07-13 11:50:00,111.02,111.21,111.02,111.19,5470.0,100.0828,100.2541,100.0828,100.2361,5470.0
2015-07-13 11:55:00,111.19,111.19,111.14,111.18,4431.0,100.2361,100.2361,100.191,100.2271,4431.0
2015-07-13 12:00:00,111.19,111.2,111.14,111.17,2973.0,100.2361,100.2451,100.191,100.218,2973.0
2015-07-13 12:05:00,111.15,111.19,111.15,111.17,1763.0,100.2,100.2361,100.2,100.218,1763.0
2015-07-13 12:10:00,111.16,111.17,111.11,111.15,5457.0,100.209,100.218,100.164,100.2,5457.0
2015-07-13 12:15:00,111.16,111.17,111.09,111.09,2053.0,100.209,100.218,100.1459,100.1459,2053.0
2015-07-13 12:20:00,111.05,111.08,111.02,111.04,2509.0,100.1099,100.1369,100.0828,100.1009,2509.0
2015-07-13 12:25:00,111.09,111.19,111.07,111.15,5745.0,100.1459,100.2361,100.1279,100.2,5745.0
2015-07-13 12:30:00,111.15,111.19,111.1,111.11,5658.0,100.2,100.2361,100.1549,100.164,5658.0
2015-07-13 12:35:00,111.15,111.17,111.04,111.04,2348.0,100.2,100.218,100.1009,100.1009,2348.0
2015-07-13 12:40:00,111.07,111.11,111.03,111.03,3300.0,100.1279,100.164,100.0918,100.0918,3300.0
2015-07-13 12:45:00,111.01,111.1,111.01,111.09,4960.0,100.0738,100.1549,100.0738,100.1459,4960.0
2015-07-13 12:50:00,111.11,111.11,111.04,111.05,4590.0,100.164,100.164,100.1009,100.1099,4590.0
2015-07-13 12:55:00,111.04,111.07,111.03,111.04,3300.0,100.1009,100.1279,100.0918,100.1009,3300.0
2015-07-13 13:00:00,111.05,111.09,111.01,111.06,3866.0,100.1099,100.1459,100.0738,100.1189,3866.0
2015-07-13 13:05:00,111.03,111.15,111.03,111.15,5703.0,100.0918,100.2,100.0918,100.2,5703.0
2015-07-13 13:10:00,111.14,111.15,111.04,111.04,5950.0,100.191,100.2,100.1009,100.1009,5950.0
2015-07-13 13:15:00,111.05,111.12,111.01,111.01,7586.0,100.1099,100.173,100.0738,100.0738,7586.0
2015-07-13 13:20:00,111.03,111.05,111.02,111.03,4898.0,100.0918,100.1099,100.0828,100.0918,4898.0
2015-07-13 13:25:00,111.02,111.05,111.0,111.0,4004.0,100.0828,100.1099,100.0648,100.0648,4004.0
2015-07-13 13:30:00,111.0,111.09,111.0,111.04,7099.0,100.0648,100.1459,100.0648,100.1009,7099.0
2015-07-13 13:35:00,111.01,111.06,111.0,111.06,5019.0,100.0738,100.1189,100.0648,100.1189,5019.0
2015-07-13 13:40:00,111.07,111.09,111.01,111.02,4486.0,100.1279,100.1459,100.0738,100.0828,4486.0
2015-07-13 13:45:00,111.02,111.02,110.94,110.94,1822.0,100.0828,100.0828,100.0107,100.0107,1822.0
2015-07-13 13:50:00,110.97,111.02,110.96,110.98,5254.0,100.0377,100.0828,100.0287,100.0468,5254.0
2015-07-13 13:55:00,110.96,110.98,110.94,110.94,3356.0,100.0287,100.0468,100.0107,100.0107,3356.0
2015-07-13 14:00:00,110.95,110.97,110.92,110.97,3916.0,100.0197,100.0377,99.9927,100.0377,3916.0
2015-07-13 14:05:00,110.94,111.0,110.92,111.0,3972.0,100.0107,100.0648,99.9927,100.0648,3972.0
2015-07-13 14:10:00,110.99,111.09,110.96,111.09,3300.0,100.0558,100.1459,100.0287,100.1459,3300.0
2015-07-13 14:15:00,111.06,111.07,111.05,111.07,3098.0,100.1189,100.1279,100.1099,100.1279,3098.0
2015-07-13 14:20:00,111.07,111.16,111.07,111.16,6269.0,100.1279,100.209,100.1279,100.209,6269.0
2015-07-13 14:25:00,111.13,111.13,111.08,111.09,3000.0,100.182,100.182,100.1369,100.1459,3000.0
2015-07-13 14:30:00,111.08,111.12,111.08,111.12,5100.0,100.1369,100.173,100.1369,100.173,5100.0
2015-07-13 14:35:00,111.12,111.16,111.12,111.16,3862.0,100.173,100.209,100.173,100.209,3862.0
2015-07-13 14:40:00,111.15,111.22,111.15,111.22,3152.0,100.2,100.2631,100.2,100.2631,3152.0
2015-07-13 14:45:00,111.23,111.25,111.16,111.23,5140.0,100.2721,100.2902,100.209,100.2721,5140.0
2015-07-13 14:50:00,111.22,111.29,111.18,111.29,4759.0,100.2631,100.3262,100.2271,100.3262,4759.0
2015-07-13 14:55:00,111.28,111.36,111.28,111.34,4720.0,100.3172,100.3893,100.3172,100.3713,4720.0
2015-07-13 15:00:00,111.33,111.4,111.33,111.35,4660.0,100.3623,100.4254,100.3623,100.3803,4660.0
2015-07-13 15:05:00,111.36,111.39,111.24,111.29,7729.0,100.3893,100.4164,100.2811,100.3262,7729.0
2015-07-13 15:10:00,111.29,111.29,111.22,111.23,6642.0,100.3262,100.3262,100.2631,100.2721,6642.0
2015-07-13 15:15:00,111.23,111.24,111.19,111.2,7207.0,100.2721,100.2811,100.2361,100.2451,7207.0
2015-07-13 15:20:00,111.2,111.26,111.18,111.26,6022.0,100.2451,100.2992,100.2271,100.2992,6022.0
2015-07-13 15:25:00,111.27,111.28,111.22,111.26,5747.0,100.3082,100.3172,100.2631,100.2992,5747.0
2015-07-13 15:30:00,111.28,111.36,111.26,111.3,12760.0,100.3172,100.3893,100.2992,100.3352,12760.0
2015-07-13 15:35:00,111.3,111.34,111.28,111.34,7007.0,100.3352,100.3713,100.3172,100.3713,7007.0
2015-07-13 15:40:00,111.35,111.37,111.3,111.3,10110.0,100.3803,100.3983,100.3352,100.3352,10110.0
2015-07-13 15:45:00,111.29,111.31,111.22,111.27,20536.0,100.3262,100.3443,100.2631,100.3082,20536.0
2015-07-13 15:50:00,111.24,111.28,111.22,111.24,23704.0,100.2811,100.3172,100.2631,100.2811,23704.0
2015-07-13 15:55:00,111.23,111.23,111.18,111.18,41645.0,100.2721,100.2721,100.2271,100.2271,41645.0
2015-07-14 09:30:00,111.32,111.85,111.19,111.64,6767.0,100.3533,100.8311,100.2361,100.6417,6767.0
2015-07-14 09:35:00,111.54,111.54,111.26,111.26,300.0,100.5516,100.5516,100.2992,100.2992,300.0
2015-07-14 09:40:00,111.33,111.38,110.94,111.17,6046.0,100.3623,100.4074,100.0107,100.218,6046.0
2015-07-14 09:45:00,111.05,111.4,111.05,111.4,3900.0,100.1099,100.4254,100.1099,100.4254,3900.0
2015-07-14 09:50:00,111.4,111.61,111.38,111.46,5600.0,100.4254,100.6147,100.4074,100.4795,5600.0
2015-07-14 09:55:00,111.43,111.43,111.28,111.39,900.0,100.4524,100.4524,100.3172,100.4164,900.0
2015-07-14 10:00:00,111.38,111.48,111.32,111.41,7423.0,100.4074,100.4975,100.3533,100.4344,7423.0
2015-07-14 10:05:00,111.52,111.54,111.3,111.35,6945.0,100.5336,100.5516,100.3352,100.3803,6945.0
2015-07-14 10:10:00,111.35,111.41,111.35,111.35,1900.0,100.3803,100.4344,100.3803,100.3803,1900.0
2015-07-14 10:15:00,111.34,111.37,111.31,111.37,1586.0,100.3713,100.3983,100.3443,100.3983,1586.0
2015-07-14 10:20:00,111.38,111.52,111.33,111.47,5330.0,100.4074,100.5336,100.3623,100.4885,5330.0
2015-07-14 10:25:00,111.45,111.65,111.45,111.62,4065.0,100.4705,100.6508,100.4705,100.6237,4065.0
2015-07-14 10:30:00,111.61,111.74,111.61,111.69,2924.0,100.6147,100.7319,100.6147,100.6868,2924.0
2015-07-14 10:35:00,111.69,111.79,111.69,111.73,4611.0,100.6868,100.777,100.6868,100.7229,4611.0
2015-07-14 10:40:00,111.73,111.81,111.67,111.76,2200.0,100.7229,100.795,100.6688,100.7499,2200.0
2015-07-14 10:45:00,111.77,111.77,111.7,111.73,9096.0,100.7589,100.7589,100.6958,100.7229,9096.0
2015-07-14 10:50:00,111.74,111.87,111.74,111.83,3572.0,100.7319,100.8491,100.7319,100.813,3572.0
2015-07-14 10:55:00,111.83,111.83,111.7,111.74,5434.0,100.813,100.813,100.6958,100.7319,5434.0
2015-07-14 11:00:00,111.78,111.91,111.78,111.91,2100.0,100.768,100.8851,100.768,100.8851,2100.0
2015-07-14 11:05:00,111.95,111.99,111.91,111.95,5500.0,100.9212,100.9573,100.8851,100.9212,5500.0
2015-07-14 11:10:00,111.95,112.0,111.91,111.99,7868.0,100.9212,100.9663,100.8851,100.9573,7868.0
2015-07-14 11:15:00,111.99,112.17,111.99,112.17,12238.0,100.9573,101.1195,100.9573,101.1195,12238.0
2015-07-14 11:20:00,112.14,112.18,112.07,112.15,3975.0,101.0925,101.1285,101.0294,101.1015,3975.0
2015-07-14 11:25:00,112.18,112.19,112.14,112.17,4102.0,101.1285,101.1376,101.0925,101.1195,4102.0
2015-07-14 11:30:00,112.19,112.2,112.17,112.19,1600.0,101.1376,101.1466,101.1195,101.1376,1600.0
2015-07-14 11:35:00,112.21,112.22,112.17,112.21,1441.0,101.1556,101.1646,101.1195,101.1556,1441.0
2015-07-14 11:40:00,112.19,112.2,112.16,112.19,2623.0,101.1376,101.1466,101.1105,101.1376,2623.0
2015-07-14 11:45:00,112.2,112.2,112.14,112.14,1500.0,101.1466,101.1466,101.0925,101.0925,1500.0
2015-07-14 11:50:00,112.14,112.2,112.14,112.18,2400.0,101.0925,101.1466,101.0925,101.1285,2400.0
2015-07-14 11:55:00,112.18,112.18,112.11,112.14,2026.0,101.1285,101.1285,101.0654,101.0925,2026.0
2015-07-14 12:00:00,112.16,112.17,112.13,112.15,2810.0,101.1105,101.1195,101.0835,101.1015,2810.0
2015-07-14 12:05:00,112.16,112.16,112.07,112.1,2061.0,101.1105,101.1105,101.0294,101.0564,2061.0
2015-07-14 12:10:00,112.09,112.1,112.09,112.1,1400.0,101.0474,101.0564,101.0474,101.0564,1400.0
2015-07-14 12:15:00,112.07,112.09,112.05,112.08,3700.0,101.0294,101.0474,101.0114,101.0384,3700.0
2015-07-14 12:20:00,112.11,112.13,112.08,112.08,2300.0,101.0654,101.0835,101.0384,101.0384,2300.0
2015-07-14 12:25:00,112.1,112.12,112.07,112.1,2640.0,101.0564,101.0745,101.0294,101.0564,2640.0
2015-07-14 12:30:00,112.1,112.14,112.08,112.08,1000.0,101.0564,101.0925,101.0384,101.0384,1000.0
2015-07-14 12:35:00,112.1,112.1,112.05,112.06,2077.0,101.0564,101.0564,101.0114,101.0204,2077.0
2015-07-14 12:40:00,112.1,112.11,112.05,112.05,1800.0,101.0564,101.0654,101.0114,101.0114,1800.0
2015-07-14 12:45:00,112.04,112.06,111.94,111.97,1800.0,101.0023,101.0204,100.9122,100.9392,1800.0
2015-07-14 12:50:00,111.97,111.99,111.96,111.99,1210.0,100.9392,100.9573,100.9302,100.9573,1210.0
2015-07-14 12:55:00,111.94,111.94,111.89,111.91,2500.0,100.9122,100.9122,100.8671,100.8851,2500.0
2015-07-14 13:00:00,111.88,111.95,111.88,111.92,1800.0,100.8581,100.9212,100.8581,100.8942,1800.0
2015-07-14 13:05:00,111.9,111.93,111.9,111.93,900.0,100.8761,100.9032,100.8761,100.9032,900.0
2015-07-14 13:10:00,111.98,111.99,111.94,111.96,700.0,100.9482,100.9573,100.9122,100.9302,700.0
2015-07-14 13:15:00,111.96,111.96,111.9,111.94,3440.0,100.9302,100.9302,100.8761,100.9122,3440.0
2015-07-14 13:20:00,111.94,111.94,111.92,111.92,5540.0,100.9122,100.9122,100.8942,100.8942,5540.0
2015-07-14 13:25:00,111.97,112.02,111.96,112.0,2925.0,100.9392,100.9843,100.9302,100.9663,2925.0
2015-07-14 13:30:00,112.02,112.07,112.01,112.02,4125.0,100.9843,101.0294,100.9753,100.9843,4125.0
2015-07-14 13:35:00,112.01,112.02,111.95,112.02,2100.0,100.9753,100.9843,100.9212,100.9843,2100.0
2015-07-14 13:40:00,112.02,112.03,111.99,112.0,1209.0,100.9843,100.9933,100.9573,100.9663,1209.0
2015-07-14 13:45:00,112.04,112.04,112.01,112.02,1300.0,101.0023,101.0023,100.9753,100.9843,1300.0
2015-07-14 13:50:00,112.01,112.03,112.01,112.02,700.0,100.9753,100.9933,100.9753,100.9843,700.0
2015-07-14 13:55:00,112.04,112.04,112.03,112.04,500.0,101.0023,101.0023,100.9933,101.0023,500.0
2015-07-14 14:00:00,112.03,112.05,112.02,112.03,2500.0,100.9933,101.0114,100.9843,100.9933,2500.0
2015-07-14 14:05:00,112.02,112.08,112.01,112.08,1709.0,100.9843,101.0384,100.9753,101.0384,1709.0
2015-07-14 14:10:00,112.05,112.05,112.02,112.03,1500.0,101.0114,101.0114,100.9843,100.9933,1500.0
2015-07-14 14:15:00,112.03,112.06,112.03,112.06,1690.0,100.9933,101.0204,100.9933,101.0204,1690.0
2015-07-14 14:20:00,112.05,112.11,112.05,112.11,2800.0,101.0114,101.0654,101.0114,101.0654,2800.0
2015-07-14 14:25:00,112.1,112.14,112.09,112.11,2440.0,101.0564,101.0925,101.0474,101.0654,2440.0
2015-07-14 14:30:00,112.14,112.19,112.12,112.12,4888.0,101.0925,101.1376,101.0745,101.0745,4888.0
2015-07-14 14:35:00,112.15,112.17,112.11,112.17,2100.0,101.1015,101.1195,101.0654,101.1195,2100.0
2015-07-14 14:40:00,112.17,112.2,112.13,112.2,3471.0,101.1195,101.1466,101.0835,101.1466,3471.0
2015-07-14 14:45:00,112.18,112.18,112.14,112.17,4162.0,101.1285,101.1285,101.0925,101.1195,4162.0
2015-07-14 14:50:00,112.16,112.19,112.16,112.19,1200.0,101.1105,101.1376,101.1105,101.1376,1200.0
2015-07-14 14:55:00,112.18,112.2,112.18,112.18,2000.0,101.1285,101.1466,101.1285,101.1285,2000.0
2015-07-14 15:00:00,112.17,112.24,112.17,112.24,4609.0,101.1195,101.1826,101.1195,101.1826,4609.0
2015-07-14 15:05:00,112.24,112.31,112.24,112.3,7472.0,101.1826,101.2457,101.1826,101.2367,7472.0
2015-07-14 15:10:00,112.31,112.35,112.29,112.3,13724.0,101.2457,101.2818,101.2277,101.2367,13724.0
2015-07-14 15:15:00,112.3,112.41,112.29,112.33,34745.0,101.2367,101.3359,101.2277,101.2638,34745.0
2015-07-14 15:20:00,112.31,112.48,112.3,112.35,32721.0,101.2457,101.399,101.2367,101.2818,32721.0
2015-07-14 15:25:00,112.35,112.37,112.29,112.29,3248.0,101.2818,101.2998,101.2277,101.2277,3248.0
2015-07-14 15:30:00,112.28,112.3,112.19,112.21,4698.0,101.2187,101.2367,101.1376,101.1556,4698.0
2015-07-14 15:35:00,112.21,112.22,112.14,112.16,4700.0,101.1556,101.1646,101.0925,101.1105,4700.0
2015-07-14 15:40:00,112.16,112.19,112.07,112.09,13984.0,101.1105,101.1376,101.0294,101.0474,13984.0
2015-07-14 15:45:00,112.08,112.15,112.08,112.15,3999.0,101.0384,101.1015,101.0384,101.1015,3999.0
2015-07-14 15:50:00,112.12,112.14,112.03,112.05,9196.0,101.0745,101.0925,100.9933,101.0114,9196.0
2015-07-14 15:55:00,112.06,112.14,112.04,112.07,20720.0,101.0204,101.0925,101.0023,101.0294,20720.0
2015-07-15 09:30:00,112.05,112.1,111.61,112.02,17140.0,101.0114,101.0564,100.6147,100.9843,17140.0
2015-07-15 09:35:00,112.02,112.02,111.75,111.9,9155.0,100.9843,100.9843,100.7409,100.8761,9155.0
2015-07-15 09:40:00,111.87,111.87,111.6,111.77,7565.0,100.8491,100.8491,100.6057,100.7589,7565.0
2015-07-15 09:45:00,111.68,111.7,111.53,111.58,7750.0,100.6778,100.6958,100.5426,100.5877,7750.0
2015-07-15 09:50:00,111.58,111.8,111.57,111.8,5336.0,100.5877,100.786,100.5786,100.786,5336.0
2015-07-15 09:55:00,111.88,111.88,111.65,111.72,4490.0,100.8581,100.8581,100.6508,100.7139,4490.0
2015-07-15 10:00:00,111.68,111.69,111.62,111.68,3337.0,100.6778,100.6868,100.6237,100.6778,3337.0
2015-07-15 10:05:00,111.74,111.95,111.74,111.95,4200.0,100.7319,100.9212,100.7319,100.9212,4200.0
2015-07-15 10:10:00,111.9,111.95,111.86,111.95,4870.0,100.8761,100.9212,100.8401,100.9212,4870.0
2015-07-15 10:15:00,111.95,112.05,111.95,112.01,2409.0,100.9212,101.0114,100.9212,100.9753,2409.0
2015-07-15 10:20:00,112.03,112.03,111.91,111.97,19901.0,100.9933,100.9933,100.8851,100.9392,19901.0
2015-07-15 10:25:00,111.96,112.02,111.94,111.94,5981.0,100.9302,100.9843,100.9122,100.9122,5981.0
2015-07-15 10:30:00,111.95,112.02,111.93,112.01,2900.0,100.9212,100.9843,100.9032,100.9753,2900.0
2015-07-15 10:35:00,112.02,112.02,111.95,112.02,4808.0,100.9843,100.9843,100.9212,100.9843,4808.0
2015-07-15 10:40:00,112.0,112.0,111.94,111.99,1487.0,100.9663,100.9663,100.9122,100.9573,1487.0
2015-07-15 10:45:00,112.0,112.03,111.98,112.0,3320.0,100.9663,100.9933,100.9482,100.9663,3320.0
2015-07-15 10:50:00,112.0,112.05,112.0,112.05,1899.0,100.9663,101.0114,100.9663,101.0114,1899.0
2015-07-15 10:55:00,112.04,112.09,111.95,111.95,2386.0,101.0023,101.0474,100.9212,100.9212,2386.0
2015-07-15 11:00:00,111.96,112.0,111.94,112.0,2400.0,100.9302,100.9663,100.9122,100.9663,2400.0
2015-07-15 11:05:00,111.97,112.17,111.97,112.15,4043.0,100.9392,101.1195,100.9392,101.1015,4043.0
2015-07-15 11:10:00,112.15,112.15,112.08,112.09,12911.0,101.1015,101.1015,101.0384,101.0474,12911.0
2015-07-15 11:15:00,112.1,112.2,112.1,112.2,6900.0,101.0564,101.1466,101.0564,101.1466,6900.0
2015-07-15 11:20:00,112.2,112.2,112.02,112.16,43522.0,101.1466,101.1466,100.9843,101.1105,43522.0
2015-07-15 11:25:00,112.17,112.17,112.13,112.13,919.0,101.1195,101.1195,101.0835,101.0835,919.0
2015-07-15 11:30:00,112.15,112.18,112.15,112.18,3101.0,101.1015,101.1285,101.1015,101.1285,3101.0
2015-07-15 11:35:00,112.15,112.15,112.07,112.13,4668.0,101.1015,101.1015,101.0294,101.0835,4668.0
2015-07-15 11:40:00,112.14,112.17,112.08,112.09,2532.0,101.0925,101.1195,101.0384,101.0474,2532.0
2015-07-15 11:45:00,112.1,112.16,112.08,112.13,10719.0,101.0564,101.1105,101.0384,101.0835,10719.0
2015-07-15 11:50:00,112.14,112.15,111.99,112.01,2651.0,101.0925,101.1015,100.9573,100.9753,2651.0
2015-07-15 11:55:00,111.99,112.0,111.95,111.95,2496.0,100.9573,100.9663,100.9212,100.9212,2496.0
2015-07-15 12:00:00,111.95,112.03,111.95,112.03,1000.0,100.9212,100.9933,100.9212,100.9933,1000.0
2015-07-15 12:05:00,112.03,112.11,112.01,112.11,1348.0,100.9933,101.0654,100.9753,101.0654,1348.0
2015-07-15 12:10:00,112.07,112.08,111.99,111.99,1914.0,101.0294,101.0384,100.9573,100.9573,1914.0
2015-07-15 12:15:00,111.98,112.01,111.97,111.98,2205.0,100.9482,100.9753,100.9392,100.9482,2205.0
2015-07-15 12:20:00,111.98,112.0,111.96,111.99,1848.0,100.9482,100.9663,100.9302,100.9573,1848.0
2015-07-15 12:25:00,111.96,112.0,111.96,111.99,1022.0,100.9302,100.9663,100.9302,100.9573,1022.0
2015-07-15 12:30:00,112.0,112.02,111.92,111.95,5622.0,100.9663,100.9843,100.8942,100.9212,5622.0
2015-07-15 12:35:00,111.98,112.0,111.96,111.99,2725.0,100.9482,100.9663,100.9302,100.9573,2725.0
2015-07-15 12:40:00,112.0,112.1,111.97,112.1,10558.0,100.9663,101.0564,100.9392,101.0564,10558.0
2015-07-15 12:45:00,112.09,112.09,112.04,112.04,1400.0,101.0474,101.0474,101.0023,101.0023,1400.0
2015-07-15 12:50:00,112.01,112.04,111.98,111.98,2751.0,100.9753,101.0023,100.9482,100.9482,2751.0
2015-07-15 12:55:00,112.0,112.1,111.96,112.09,16652.0,100.9663,101.0564,100.9302,101.0474,16652.0
2015-07-15 13:00:00,112.1,112.13,112.06,112.13,2841.0,101.0564,101.0835,101.0204,101.0835,2841.0
2015-07-15 13:05:00,112.18,112.21,112.18,112.19,3800.0,101.1285,101.1556,101.1285,101.1376,3800.0
2015-07-15 13:10:00,112.2,112.26,112.2,112.25,2665.0,101.1466,101.2007,101.1466,101.1916,2665.0
2015-07-15 13:15:00,112.25,112.25,112.2,112.2,2800.0,101.1916,101.1916,101.1466,101.1466,2800.0
2015-07-15 13:20:00,112.18,112.19,112.13,112.18,9614.0,101.1285,101.1376,101.0835,101.1285,9614.0
2015-07-15 13:25:00,112.21,112.24,112.2,112.23,900.0,101.1556,101.1826,101.1466,101.1736,900.0
2015-07-15 13:30:00,112.23,112.24,112.19,112.19,1099.0,101.1736,101.1826,101.1376,101.1376,1099.0
2015-07-15 13:35:00,112.18,112.23,112.13,112.16,2236.0,101.1285,101.1736,101.0835,101.1105,2236.0
2015-07-15 13:40:00,112.18,112.19,112.14,112.19,3900.0,101.1285,101.1376,101.0925,101.1376,3900.0
2015-07-15 13:45:00,112.19,112.23,112.18,112.21,1412.0,101.1376,101.1736,101.1285,101.1556,1412.0
2015-07-15 13:50:00,112.19,112.24,112.18,112.18,1704.0,101.1376,101.1826,101.1285,101.1285,1704.0
2015-07-15 13:55:00,112.17,112.18,112.17,112.18,800.0,101.1195,101.1285,101.1195,101.1285,800.0
2015-07-15 14:00:00,112.16,112.18,112.15,112.18,2441.0,101.1105,101.1285,101.1015,101.1285,2441.0
2015-07-15 14:05:00,112.17,112.18,112.11,112.14,5023.0,101.1195,101.1285,101.0654,101.0925,5023.0
2015-07-15 14:10:00,112.16,112.2,112.14,112.2,3419.0,101.1105,101.1466,101.0925,101.1466,3419.0
2015-07-15 14:15:00,112.2,112.2,112.18,112.2,1750.0,101.1466,101.1466,101.1285,101.1466,1750.0
2015-07-15 14:20:00,112.2,112.25,112.19,112.2,2630.0,101.1466,101.1916,101.1376,101.1466,2630.0
2015-07-15 14:25:00,112.19,112.2,112.16,112.19,992.0,101.1376,101.1466,101.1105,101.1376,992.0
2015-07-15 14:30:00,112.15,112.17,112.12,112.13,3605.0,101.1015,101.1195,101.0745,101.0835,3605.0
2015-07-15 14:35:00,112.14,112.19,112.11,112.19,11223.0,101.0925,101.1376,101.0654,101.1376,11223.0
2015-07-15 14:40:00,112.16,112.17,112.07,112.15,11873.0,101.1105,101.1195,101.0294,101.1015,11873.0
2015-07-15 14:45:00,112.09,112.15,111.92,111.95,7496.0,101.0474,101.1015,100.8942,100.9212,7496.0
2015-07-15 14:50:00,111.93,111.93,111.81,111.81,27800.0,100.9032,100.9032,100.795,100.795,27800.0
2015-07-15 14:55:00,111.83,111.94,111.76,111.94,10581.0,100.813,100.9122,100.7499,100.9122,10581.0
2015-07-15 15:00:00,111.99,112.0,111.97,112.0,3852.0,100.9573,100.9663,100.9392,100.9663,3852.0
2015-07-15 15:05:00,111.96,112.0,111.94,111.99,23713.0,100.9302,100.9663,100.9122,100.9573,23713.0
2015-07-15 15:10:00,111.99,112.0,111.93,112.0,10706.0,100.9573,100.9663,100.9032,100.9663,10706.0
2015-07-15 15:15:00,112.0,112.03,111.99,112.03,2135.0,100.9663,100.9933,100.9573,100.9933,2135.0
2015-07-15 15:20:00,112.07,112.09,111.92,112.04,19756.0,101.0294,101.0474,100.8942,101.0023,19756.0
2015-07-15 15:25:00,111.99,112.14,111.97,112.14,7900.0,100.9573,101.0925,100.9392,101.0925,7900.0
2015-07-15 15:30:00,112.15,112.3,112.12,112.23,20159.0,101.1015,101.2367,101.0745,101.1736,20159.0
2015-07-15 15:35:00,112.26,112.34,112.23,112.31,17785.0,101.2007,101.2728,101.1736,101.2457,17785.0
2015-07-15 15:40:00,112.3,112.3,112.09,112.11,24529.0,101.2367,101.2367,101.0474,101.0654,24529.0
2015-07-15 15:45:00,112.14,112.21,112.12,112.2,14143.0,101.0925,101.1556,101.0745,101.1466,14143.0
2015-07-15 15:50:00,112.19,112.34,112.18,112.34,22933.0,101.1376,101.2728,101.1285,101.2728,22933.0
2015-07-15 15:55:00,112.34,112.4,112.24,112.38,45022.0,101.2728,101.3269,101.1826,101.3088,45022.0
2015-07-16 09:30:00,112.99,113.09,112.9,113.07,16679.0,101.8587,101.9489,101.7776,101.9309,16679.0
2015-07-16 09:35:00,112.97,113.04,112.92,113.01,2800.0,101.8407,101.9038,101.7956,101.8768,2800.0
2015-07-16 09:40:00,113.05,113.08,112.91,113.08,3081.0,101.9128,101.9399,101.7866,101.9399,3081.0
2015-07-16 09:45:00,113.11,113.27,113.09,113.26,3432.0,101.9669,102.1112,101.9489,102.1021,3432.0
2015-07-16 09:50:00,113.28,113.3,113.14,113.21,5057.0,102.1202,102.1382,101.994,102.0571,5057.0
2015-07-16 09:55:00,113.19,113.26,113.17,113.2,1800.0,102.039,102.1021,102.021,102.0481,1800.0
2015-07-16 10:00:00,113.32,113.32,113.07,113.18,3037.0,102.1562,102.1562,101.9309,102.03,3037.0
2015-07-16 10:05:00,113.14,113.23,113.09,113.19,5144.0,101.994,102.0751,101.9489,102.039,5144.0
2015-07-16 10:10:00,113.23,113.23,112.99,113.02,8778.0,102.0751,102.0751,101.8587,101.8858,8778.0
2015-07-16 10:15:00,113.0,113.1,112.98,113.03,6262.0,101.8678,101.9579,101.8497,101.8948,6262.0
2015-07-16 10:20:00,113.08,113.09,113.01,113.04,4108.0,101.9399,101.9489,101.8768,101.9038,4108.0
2015-07-16 10:25:00,113.06,113.11,113.05,113.11,4218.0,101.9219,101.9669,101.9128,101.9669,4218.0
2015-07-16 10:30:00,113.09,113.1,113.0,113.06,6241.0,101.9489,101.9579,101.8678,101.9219,6241.0
2015-07-16 10:35:00,113.02,113.11,113.02,113.09,5077.0,101.8858,101.9669,101.8858,101.9489,5077.0
2015-07-16 10:40:00,113.11,113.11,112.84,112.89,16735.0,101.9669,101.9669,101.7235,101.7686,16735.0
2015-07-16 10:45:00,112.9,112.92,112.77,112.78,9482.0,101.7776,101.7956,101.6604,101.6694,9482.0
2015-07-16 10:50:00,112.79,112.8,112.73,112.78,5872.0,101.6785,101.6875,101.6244,101.6694,5872.0
2015-07-16 10:55:00,112.74,112.87,112.74,112.81,9457.0,101.6334,101.7506,101.6334,101.6965,9457.0
2015-07-16 11:00:00,112.83,112.87,112.8,112.82,4201.0,101.7145,101.7506,101.6875,101.7055,4201.0
2015-07-16 11:05:00,112.82,112.87,112.81,112.84,5259.0,101.7055,101.7506,101.6965,101.7235,5259.0
2015-07-16 11:10:00,112.84,112.85,112.77,112.82,7715.0,101.7235,101.7325,101.6604,101.7055,7715.0
2015-07-16 11:15:00,112.81,113.04,112.78,112.88,26872.0,101.6965,101.9038,101.6694,101.7596,26872.0
2015-07-16 11:20:00,112.91,113.02,112.9,113.02,4627.0,101.7866,101.8858,101.7776,101.8858,4627.0
2015-07-16 11:25:00,112.99,113.19,112.99,113.16,6278.0,101.8587,102.039,101.8587,102.012,6278.0
2015-07-16 11:30:00,113.18,113.33,113.18,113.33,7099.0,102.03,102.1653,102.03,102.1653,7099.0
2015-07-16 11:35:00,113.3,113.3,113.0,113.1,22946.0,102.1382,102.1382,101.8678,101.9579,22946.0
2015-07-16 11:40:00,113.09,113.13,112.99,113.01,10114.0,101.9489,101.985,101.8587,101.8768,10114.0
2015-07-16 11:45:00,113.02,113.05,112.98,113.01,4395.0,101.8858,101.9128,101.8497,101.8768,4395.0
2015-07-16 11:50:00,112.99,113.01,112.94,113.0,15400.0,101.8587,101.8768,101.8137,101.8678,15400.0
2015-07-16 11:55:00,113.0,113.06,112.98,113.03,4071.0,101.8678,101.9219,101.8497,101.8948,4071.0
2015-07-16 12:00:00,113.04,113.11,113.04,113.08,1224.0,101.9038,101.9669,101.9038,101.9399,1224.0
2015-07-16 12:05:00,113.13,113.13,113.08,113.11,700.0,101.985,101.985,101.9399,101.9669,700.0
2015-07-16 12:10:00,113.1,113.17,113.06,113.17,2500.0,101.9579,102.021,101.9219,102.021,2500.0
2015-07-16 12:15:00,113.17,113.32,113.17,113.26,12200.0,102.021,102.1562,102.021,102.1021,12200.0
2015-07-16 12:20:00,113.27,113.29,113.19,113.19,8100.0,102.1112,102.1292,102.039,102.039,8100.0
2015-07-16 12:25:00,113.2,113.22,113.17,113.22,900.0,102.0481,102.0661,102.021,102.0661,900.0
2015-07-16 12:30:00,113.23,113.24,113.17,113.21,3400.0,102.0751,102.0841,102.021,102.0571,3400.0
2015-07-16 12:35:00,113.22,113.25,113.2,113.25,3355.0,102.0661,102.0931,102.0481,102.0931,3355.0
2015-07-16 12:40:00,113.26,113.28,113.14,113.14,2800.0,102.1021,102.1202,101.994,101.994,2800.0
2015-07-16 12:45:00,113.14,113.17,113.1,113.12,2600.0,101.994,102.021,101.9579,101.9759,2600.0
2015-07-16 12:50:00,113.11,113.13,113.06,113.06,2018.0,101.9669,101.985,101.9219,101.9219,2018.0
2015-07-16 12:55:00,113.04,113.08,113.0,113.06,4773.0,101.9038,101.9399,101.8678,101.9219,4773.0
2015-07-16 13:00:00,113.08,113.12,113.04,113.08,3875.0,101.9399,101.9759,101.9038,101.9399,3875.0
2015-07-16 13:05:00,113.1,113.18,113.09,113.09,3822.0,101.9579,102.03,101.9489,101.9489,3822.0
2015-07-16 13:10:00,113.09,113.14,113.08,113.12,3500.0,101.9489,101.994,101.9399,101.9759,3500.0
2015-07-16 13:15:00,113.09,113.09,112.95,112.95,5300.0,101.9489,101.9489,101.8227,101.8227,5300.0
2015-07-16 13:20:00,112.98,113.0,112.93,112.93,8475.0,101.8497,101.8678,101.8047,101.8047,8475.0
2015-07-16 13:25:00,112.97,113.02,112.95,112.98,5000.0,101.8407,101.8858,101.8227,101.8497,5000.0
2015-07-16 13:30:00,113.0,113.2,113.0,113.14,27900.0,101.8678,102.0481,101.8678,101.994,27900.0
2015-07-16 13:35:00,113.14,113.21,113.14,113.15,4253.0,101.994,102.0571,101.994,102.003,4253.0
2015-07-16 13:40:00,113.19,113.19,113.1,113.14,5700.0,102.039,102.039,101.9579,101.994,5700.0
2015-07-16 13:45:00,113.13,113.15,113.1,113.12,3585.0,101.985,102.003,101.9579,101.9759,3585.0
2015-07-16 13:50:00,113.12,113.15,113.06,113.09,6093.0,101.9759,102.003,101.9219,101.9489,6093.0
2015-07-16 13:55:00,113.1,113.11,113.06,113.08,3518.0,101.9579,101.9669,101.9219,101.9399,3518.0
2015-07-16 14:00:00,113.07,113.17,113.05,113.12,5091.0,101.9309,102.021,101.9128,101.9759,5091.0
2015-07-16 14:05:00,113.15,113.17,113.12,113.16,4447.0,102.003,102.021,101.9759,102.012,4447.0
2015-07-16 14:10:00,113.17,113.17,113.1,113.1,7709.0,102.021,102.021,101.9579,101.9579,7709.0
2015-07-16 14:15:00,113.09,113.1,113.04,113.08,2200.0,101.9489,101.9579,101.9038,101.9399,2200.0
2015-07-16 14:20:00,113.09,113.15,113.05,113.08,7381.0,101.9489,102.003,101.9128,101.9399,7381.0
2015-07-16 14:25:00,113.07,113.18,113.07,113.16,4634.0,101.9309,102.03,101.9309,102.012,4634.0
2015-07-16 14:30:00,113.16,113.29,113.15,113.24,3304.0,102.012,102.1292,102.003,102.0841,3304.0
2015-07-16 14:35:00,113.23,113.27,113.18,113.18,3550.0,102.0751,102.1112,102.03,102.03,3550.0
2015-07-16 14:40:00,113.18,113.22,113.14,113.21,5800.0,102.03,102.0661,101.994,102.0571,5800.0
2015-07-16 14:45:00,113.19,113.21,113.15,113.15,3541.0,102.039,102.0571,102.003,102.003,3541.0
2015-07-16 14:50:00,113.15,113.25,113.14,113.18,5900.0,102.003,102.0931,101.994,102.03,5900.0
2015-07-16 14:55:00,113.15,113.17,113.12,113.16,4707.0,102.003,102.021,101.9759,102.012,4707.0
2015-07-16 15:00:00,113.16,113.2,113.12,113.19,8627.0,102.012,102.0481,101.9759,102.039,8627.0
2015-07-16 15:05:00,113.19,113.19,113.12,113.14,4715.0,102.039,102.039,101.9759,101.994,4715.0
2015-07-16 15:10:00,113.12,113.22,113.1,113.1,10024.0,101.9759,102.0661,101.9579,101.9579,10024.0
2015-07-16 15:15:00,113.09,113.11,113.0,113.0,13546.0,101.9489,101.9669,101.8678,101.8678,13546.0
2015-07-16 15:20:00,113.02,113.02,112.94,112.94,12440.0,101.8858,101.8858,101.8137,101.8137,12440.0
2015-07-16 15:25:00,112.94,112.96,112.88,112.96,16064.0,101.8137,101.8317,101.7596,101.8317,16064.0
2015-07-16 15:30:00,112.93,112.95,112.88,112.91,16910.0,101.8047,101.8227,101.7596,101.7866,16910.0
2015-07-16 15:35:00,112.91,112.95,112.91,112.91,12758.0,101.7866,101.8227,101.7866,101.7866,12758.0
2015-07-16 15:40:00,112.91,112.91,112.75,112.76,29676.0,101.7866,101.7866,101.6424,101.6514,29676.0
2015-07-16 15:45:00,112.77,112.81,112.75,112.77,28172.0,101.6604,101.6965,101.6424,101.6604,28172.0
2015-07-16 15:50:00,112.78,112.81,112.74,112.76,39031.0,101.6694,101.6965,101.6334,101.6514,39031.0
2015-07-16 15:55:00,112.77,112.77,112.7,112.75,65079.0,101.6604,101.6604,101.5973,101.6424,65079.0
2015-07-17 09:30:00,112.72,112.73,112.43,112.61,36416.0,101.6153,101.6244,101.3539,101.5162,36416.0
2015-07-17 09:35:00,112.64,112.71,112.24,112.58,6670.0,101.5432,101.6063,101.1826,101.4891,6670.0
2015-07-17 09:40:00,112.58,112.61,112.35,112.4,6301.0,101.4891,101.5162,101.2818,101.3269,6301.0
2015-07-17 09:45:00,112.42,112.45,112.33,112.33,8353.0,101.3449,101.3719,101.2638,101.2638,8353.0
2015-07-17 09:50:00,112.4,112.4,112.08,112.09,6350.0,101.3269,101.3269,101.0384,101.0474,6350.0
2015-07-17 09:55:00,112.15,112.35,112.13,112.26,8995.0,101.1015,101.2818,101.0835,101.2007,8995.0
2015-07-17 10:00:00,112.26,112.61,112.26,112.52,10012.0,101.2007,101.5162,101.2007,101.435,10012.0
2015-07-17 10:05:00,112.52,112.54,112.36,112.37,4986.0,101.435,101.4531,101.2908,101.2998,4986.0
2015-07-17 10:10:00,112.34,112.4,112.32,112.39,2305.0,101.2728,101.3269,101.2548,101.3179,2305.0
2015-07-17 10:15:00,112.34,112.46,112.29,112.46,2200.0,101.2728,101.381,101.2277,101.381,2200.0
2015-07-17 10:20:00,112.36,112.4,112.34,112.35,7892.0,101.2908,101.3269,101.2728,101.2818,7892.0
2015-07-17 10:25:00,112.36,112.39,112.32,112.37,5000.0,101.2908,101.3179,101.2548,101.2998,5000.0
2015-07-17 10:30:00,112.4,112.43,112.33,112.4,6400.0,101.3269,101.3539,101.2638,101.3269,6400.0
2015-07-17 10:35:00,112.38,112.41,112.36,112.41,3100.0,101.3088,101.3359,101.2908,101.3359,3100.0
2015-07-17 10:40:00,112.41,112.52,112.41,112.43,2500.0,101.3359,101.435,101.3359,101.3539,2500.0
2015-07-17 10:45:00,112.41,112.41,112.34,112.34,3424.0,101.3359,101.3359,101.2728,101.2728,3424.0
2015-07-17 10:50:00,112.34,112.37,112.31,112.34,6000.0,101.2728,101.2998,101.2457,101.2728,6000.0
2015-07-17 10:55:00,112.35,112.45,112.35,112.44,5312.0,101.2818,101.3719,101.2818,101.3629,5312.0
2015-07-17 11:00:00,112.44,112.57,112.44,112.57,2500.0,101.3629,101.4801,101.3629,101.4801,2500.0
2015-07-17 11:05:00,112.57,112.62,112.55,112.56,2780.0,101.4801,101.5252,101.4621,101.4711,2780.0
2015-07-17 11:10:00,112.55,112.55,112.48,112.5,4232.0,101.4621,101.4621,101.399,101.417,4232.0
2015-07-17 11:15:00,112.48,112.52,112.47,112.52,2000.0,101.399,101.435,101.39,101.435,2000.0
2015-07-17 11:20:00,112.51,112.51,112.36,112.37,6840.0,101.426,101.426,101.2908,101.2998,6840.0
2015-07-17 11:25:00,112.41,112.51,112.39,112.48,1700.0,101.3359,101.426,101.3179,101.399,1700.0
2015-07-17 11:30:00,112.51,112.6,112.5,112.59,2253.0,101.426,101.5072,101.417,101.4982,2253.0
2015-07-17 11:35:00,112.59,112.59,112.52,112.55,2600.0,101.4982,101.4982,101.435,101.4621,2600.0
2015-07-17 11:40:00,112.52,112.57,112.51,112.53,1100.0,101.435,101.4801,101.426,101.4441,1100.0
2015-07-17 11:45:00,112.52,112.54,112.45,112.49,3100.0,101.435,101.4531,101.3719,101.408,3100.0
2015-07-17 11:50:00,112.5,112.51,112.46,112.46,2000.0,101.417,101.426,101.381,101.381,2000.0
2015-07-17 11:55:00,112.45,112.45,112.41,112.45,1843.0,101.3719,101.3719,101.3359,101.3719,1843.0
2015-07-17 12:00:00,112.41,112.44,112.36,112.36,1500.0,101.3359,101.3629,101.2908,101.2908,1500.0
2015-07-17 12:05:00,112.4,112.4,112.39,112.4,1700.0,101.3269,101.3269,101.3179,101.3269,1700.0
2015-07-17 12:10:00,112.39,112.41,112.37,112.4,4235.0,101.3179,101.3359,101.2998,101.3269,4235.0
2015-07-17 12:15:00,112.39,112.42,112.38,112.4,1600.0,101.3179,101.3449,101.3088,101.3269,1600.0
2015-07-17 12:20:00,112.38,112.42,112.37,112.41,4646.0,101.3088,101.3449,101.2998,101.3359,4646.0
2015-07-17 12:25:00,112.43,112.43,112.39,112.4,1669.0,101.3539,101.3539,101.3179,101.3269,1669.0
2015-07-17 12:30:00,112.43,112.47,112.41,112.45,3810.0,101.3539,101.39,101.3359,101.3719,3810.0
2015-07-17 12:35:00,112.45,112.45,112.4,112.42,1100.0,101.3719,101.3719,101.3269,101.3449,1100.0
2015-07-17 12:40:00,112.41,112.42,112.39,112.4,3326.0,101.3359,101.3449,101.3179,101.3269,3326.0
2015-07-17 12:45:00,112.39,112.43,112.39,112.39,3165.0,101.3179,101.3539,101.3179,101.3179,3165.0
2015-07-17 12:50:00,112.38,112.41,112.37,112.38,1300.0,101.3088,101.3359,101.2998,101.3088,1300.0
2015-07-17 12:55:00,112.4,112.4,112.36,112.37,1673.0,101.3269,101.3269,101.2908,101.2998,1673.0
2015-07-17 13:00:00,112.37,112.39,112.37,112.39,800.0,101.2998,101.3179,101.2998,101.3179,800.0
2015-07-17 13:05:00,112.4,112.4,112.38,112.39,2000.0,101.3269,101.3269,101.3088,101.3179,2000.0
2015-07-17 13:10:00,112.39,112.41,112.39,112.39,1400.0,101.3179,101.3359,101.3179,101.3179,1400.0
2015-07-17 13:15:00,112.39,112.39,112.36,112.38,2291.0,101.3179,101.3179,101.2908,101.3088,2291.0
2015-07-17 13:20:00,112.39,112.4,112.37,112.38,1780.0,101.3179,101.3269,101.2998,101.3088,1780.0
2015-07-17 13:25:00,112.39,112.39,112.36,112.39,3100.0,101.3179,101.3179,101.2908,101.3179,3100.0
2015-07-17 13:30:00,112.39,112.41,112.36,112.4,3323.0,101.3179,101.3359,101.2908,101.3269,3323.0
2015-07-17 13:35:00,112.39,112.42,112.39,112.4,1899.0,101.3179,101.3449,101.3179,101.3269,1899.0
2015-07-17 13:40:00,112.41,112.42,112.37,112.4,2229.0,101.3359,101.3449,101.2998,101.3269,2229.0
2015-07-17 13:45:00,112.39,112.4,112.37,112.39,4000.0,101.3179,101.3269,101.2998,101.3179,4000.0
2015-07-17 13:50:00,112.4,112.45,112.4,112.42,2300.0,101.3269,101.3719,101.3269,101.3449,2300.0
2015-07-17 13:55:00,112.4,112.41,112.38,112.39,2148.0,101.3269,101.3359,101.3088,101.3179,2148.0
2015-07-17 14:00:00,112.39,112.42,112.39,112.39,2620.0,101.3179,101.3449,101.3179,101.3179,2620.0
2015-07-17 14:05:00,112.39,112.41,112.39,112.41,1242.0,101.3179,101.3359,101.3179,101.3359,1242.0
2015-07-17 14:10:00,112.42,112.43,112.4,112.43,1940.0,101.3449,101.3539,101.3269,101.3539,1940.0
2015-07-17 14:15:00,112.44,112.46,112.42,112.46,2200.0,101.3629,101.381,101.3449,101.381,2200.0
2015-07-17 14:20:00,112.49,112.55,112.48,112.55,500.0,101.408,101.4621,101.399,101.4621,500.0
2015-07-17 14:25:00,112.53,112.61,112.52,112.59,1900.0,101.4441,101.5162,101.435,101.4982,1900.0
2015-07-17 14:30:00,112.59,112.59,112.55,112.55,2100.0,101.4982,101.4982,101.4621,101.4621,2100.0
2015-07-17 14:35:00,112.55,112.55,112.52,112.54,1600.0,101.4621,101.4621,101.435,101.4531,1600.0
2015-07-17 14:40:00,112.54,112.55,112.53,112.53,800.0,101.4531,101.4621,101.4441,101.4441,800.0
2015-07-17 14:45:00,112.54,112.55,112.51,112.53,2499.0,101.4531,101.4621,101.426,101.4441,2499.0
2015-07-17 14:50:00,112.52,112.52,112.41,112.41,4084.0,101.435,101.435,101.3359,101.3359,4084.0
2015-07-17 14:55:00,112.4,112.4,112.32,112.34,2900.0,101.3269,101.3269,101.2548,101.2728,2900.0
2015-07-17 15:00:00,112.33,112.33,112.25,112.25,2500.0,101.2638,101.2638,101.1916,101.1916,2500.0
2015-07-17 15:05:00,112.29,112.39,112.28,112.38,6224.0,101.2277,101.3179,101.2187,101.3088,6224.0
2015-07-17 15:10:00,112.38,112.43,112.37,112.42,5200.0,101.3088,101.3539,101.2998,101.3449,5200.0
2015-07-17 15:15:00,112.42,112.53,112.42,112.46,7700.0,101.3449,101.4441,101.3449,101.381,7700.0
2015-07-17 15:20:00,112.46,112.55,112.45,112.5,8002.0,101.381,101.4621,101.3719,101.417,8002.0
2015-07-17 15:25:00,112.49,112.56,112.46,112.56,7424.0,101.408,101.4711,101.381,101.4711,7424.0
2015-07-17 15:30:00,112.56,112.68,112.52,112.63,8000.0,101.4711,101.5793,101.435,101.5342,8000.0
2015-07-17 15:35:00,112.63,112.74,112.63,112.74,6686.0,101.5342,101.6334,101.5342,101.6334,6686.0
2015-07-17 15:40:00,112.74,112.82,112.71,112.82,6700.0,101.6334,101.7055,101.6063,101.7055,6700.0
2015-07-17 15:45:00,112.84,112.97,112.82,112.86,24588.0,101.7235,101.8407,101.7055,101.7416,24588.0
2015-07-17 15:50:00,112.88,112.93,112.82,112.82,20513.0,101.7596,101.8047,101.7055,101.7055,20513.0
2015-07-17 15:55:00,112.82,112.85,112.73,112.73,47348.0,101.7055,101.7325,101.6244,101.6244,47348.0
2015-07-20 09:30:00,112.87,112.89,112.57,112.73,6299.0,101.7506,101.7686,101.4801,101.6244,6299.0
2015-07-20 09:35:00,112.73,112.85,112.71,112.75,4206.0,101.6244,101.7325,101.6063,101.6424,4206.0
2015-07-20 09:40:00,112.85,113.03,112.76,112.76,7282.0,101.7325,101.8948,101.6514,101.6514,7282.0
2015-07-20 09:45:00,112.8,112.92,112.39,112.54,24894.0,101.6875,101.7956,101.3179,101.4531,24894.0
2015-07-20 09:50:00,112.73,112.83,112.6,112.69,11500.0,101.6244,101.7145,101.5072,101.5883,11500.0
2015-07-20 09:55:00,112.76,112.84,112.41,112.41,3663.0,101.6514,101.7235,101.3359,101.3359,3663.0
2015-07-20 10:00:00,112.52,112.58,112.38,112.44,7587.0,101.435,101.4891,101.3088,101.3629,7587.0
2015-07-20 10:05:00,112.44,112.61,112.44,112.53,10880.0,101.3629,101.5162,101.3629,101.4441,10880.0
2015-07-20 10:10:00,112.54,112.92,112.53,112.92,2400.0,101.4531,101.7956,101.4441,101.7956,2400.0
2015-07-20 10:15:00,112.87,113.03,112.84,112.97,4640.0,101.7506,101.8948,101.7235,101.8407,4640.0
2015-07-20 10:20:00,112.91,112.91,112.83,112.84,900.0,101.7866,101.7866,101.7145,101.7235,900.0
2015-07-20 10:25:00,112.84,113.04,112.84,113.04,2800.0,101.7235,101.9038,101.7235,101.9038,2800.0
2015-07-20 10:30:00,112.96,112.96,112.78,112.79,3152.0,101.8317,101.8317,101.6694,101.6785,3152.0
2015-07-20 10:35:00,112.84,112.84,112.71,112.75,2300.0,101.7235,101.7235,101.6063,101.6424,2300.0
2015-07-20 10:40:00,112.76,112.79,112.68,112.69,1600.0,101.6514,101.6785,101.5793,101.5883,1600.0
2015-07-20 10:45:00,112.71,112.81,112.71,112.78,1600.0,101.6063,101.6965,101.6063,101.6694,1600.0
2015-07-20 10:50:00,112.83,112.92,112.8,112.88,2200.0,101.7145,101.7956,101.6875,101.7596,2200.0
2015-07-20 10:55:00,112.91,113.01,112.91,113.01,1100.0,101.7866,101.8768,101.7866,101.8768,1100.0
2015-07-20 11:00:00,113.06,113.15,113.05,113.11,3950.0,101.9219,102.003,101.9128,101.9669,3950.0
2015-07-20 11:05:00,113.18,113.21,113.14,113.18,600.0,102.03,102.0571,101.994,102.03,600.0
2015-07-20 11:10:00,113.15,113.23,113.14,113.2,29000.0,102.003,102.0751,101.994,102.0481,29000.0
2015-07-20 11:15:00,113.26,113.36,113.22,113.31,22887.0,102.1021,102.1923,102.0661,102.1472,22887.0
2015-07-20 11:20:00,113.31,113.31,113.2,113.3,67401.0,102.1472,102.1472,102.0481,102.1382,67401.0
2015-07-20 11:25:00,113.37,113.43,113.32,113.39,3000.0,102.2013,102.2554,102.1562,102.2193,3000.0
2015-07-20 11:30:00,113.37,113.43,113.35,113.43,3700.0,102.2013,102.2554,102.1833,102.2554,3700.0
2015-07-20 11:35:00,113.43,113.54,113.4,113.51,5500.0,102.2554,102.3546,102.2284,102.3275,5500.0
2015-07-20 11:40:00,113.48,113.48,113.37,113.43,23268.0,102.3005,102.3005,102.2013,102.2554,23268.0
2015-07-20 11:45:00,113.42,113.47,113.38,113.41,5488.0,102.2464,102.2915,102.2103,102.2374,5488.0
2015-07-20 11:50:00,113.47,113.49,113.42,113.43,1210.0,102.2915,102.3095,102.2464,102.2554,1210.0
2015-07-20 11:55:00,113.46,113.53,113.43,113.53,2441.0,102.2824,102.3455,102.2554,102.3455,2441.0
2015-07-20 12:00:00,113.48,113.54,113.45,113.5,9534.0,102.3005,102.3546,102.2734,102.3185,9534.0
2015-07-20 12:05:00,113.51,113.51,113.44,113.45,1360.0,102.3275,102.3275,102.2644,102.2734,1360.0
2015-07-20 12:10:00,113.46,113.49,113.45,113.49,3000.0,102.2824,102.3095,102.2734,102.3095,3000.0
2015-07-20 12:15:00,113.49,113.51,113.47,113.47,5700.0,102.3095,102.3275,102.2915,102.2915,5700.0
2015-07-20 12:20:00,113.5,113.5,113.37,113.37,1600.0,102.3185,102.3185,102.2013,102.2013,1600.0
2015-07-20 12:25:00,113.37,113.37,113.24,113.32,2500.0,102.2013,102.2013,102.0841,102.1562,2500.0
2015-07-20 12:30:00,113.34,113.42,113.31,113.39,2900.0,102.1743,102.2464,102.1472,102.2193,2900.0
2015-07-20 12:35:00,113.37,113.42,113.34,113.39,1900.0,102.2013,102.2464,102.1743,102.2193,1900.0
2015-07-20 12:40:00,113.4,113.45,113.36,113.38,6750.0,102.2284,102.2734,102.1923,102.2103,6750.0
2015-07-20 12:45:00,113.4,113.43,113.36,113.38,5853.0,102.2284,102.2554,102.1923,102.2103,5853.0
2015-07-20 12:50:00,113.38,113.48,113.35,113.38,11530.0,102.2103,102.3005,102.1833,102.2103,11530.0
2015-07-20 12:55:00,113.35,113.39,113.31,113.32,3022.0,102.1833,102.2193,102.1472,102.1562,3022.0
2015-07-20 13:00:00,113.31,113.35,113.3,113.34,1100.0,102.1472,102.1833,102.1382,102.1743,1100.0
2015-07-20 13:05:00,113.34,113.4,113.31,113.4,2200.0,102.1743,102.2284,102.1472,102.2284,2200.0
2015-07-20 13:10:00,113.39,113.4,113.34,113.36,2000.0,102.2193,102.2284,102.1743,102.1923,2000.0
2015-07-20 13:15:00,113.35,113.39,113.35,113.39,1704.0,102.1833,102.2193,102.1833,102.2193,1704.0
2015-07-20 13:20:00,113.39,113.39,113.33,113.33,3800.0,102.2193,102.2193,102.1653,102.1653,3800.0
2015-07-20 13:25:00,113.31,113.39,113.31,113.34,2700.0,102.1472,102.2193,102.1472,102.1743,2700.0
2015-07-20 13:30:00,113.35,113.35,113.3,113.31,1900.0,102.1833,102.1833,102.1382,102.1472,1900.0
2015-07-20 13:35:00,113.36,113.36,113.32,113.32,2181.0,102.1923,102.1923,102.1562,102.1562,2181.0
2015-07-20 13:40:00,113.3,113.32,113.26,113.32,2144.0,102.1382,102.1562,102.1021,102.1562,2144.0
2015-07-20 13:45:00,113.28,113.28,113.19,113.24,2390.0,102.1202,102.1202,102.039,102.0841,2390.0
2015-07-20 13:50:00,113.23,113.28,113.22,113.25,2300.0,102.0751,102.1202,102.0661,102.0931,2300.0
2015-07-20 13:55:00,113.22,113.23,113.17,113.19,3973.0,102.0661,102.0751,102.021,102.039,3973.0
2015-07-20 14:00:00,113.19,113.21,113.15,113.18,2000.0,102.039,102.0571,102.003,102.03,2000.0
2015-07-20 14:05:00,113.17,113.27,113.17,113.23,2500.0,102.021,102.1112,102.021,102.0751,2500.0
2015-07-20 14:10:00,113.21,113.3,113.21,113.23,1100.0,102.0571,102.1382,102.0571,102.0751,1100.0
2015-07-20 14:15:00,113.29,113.34,113.25,113.29,2679.0,102.1292,102.1743,102.0931,102.1292,2679.0
2015-07-20 14:20:00,113.3,113.33,113.29,113.3,1200.0,102.1382,102.1653,102.1292,102.1382,1200.0
2015-07-20 14:25:00,113.32,113.44,113.31,113.37,3042.0,102.1562,102.2644,102.1472,102.2013,3042.0
2015-07-20 14:30:00,113.38,113.39,113.32,113.32,2300.0,102.2103,102.2193,102.1562,102.1562,2300.0
2015-07-20 14:35:00,113.3,113.37,113.3,113.31,4033.0,102.1382,102.2013,102.1382,102.1472,4033.0
2015-07-20 14:40:00,113.29,113.3,113.26,113.27,3100.0,102.1292,102.1382,102.1021,102.1112,3100.0
2015-07-20 14:45:00,113.26,113.27,113.2,113.21,4688.0,102.1021,102.1112,102.0481,102.0571,4688.0
2015-07-20 14:50:00,113.22,113.25,113.15,113.25,6463.0,102.0661,102.0931,102.003,102.0931,6463.0
2015-07-20 14:55:00,113.22,113.23,113.16,113.17,3594.0,102.0661,102.0751,102.012,102.021,3594.0
2015-07-20 15:00:00,113.18,113.21,113.14,113.21,4400.0,102.03,102.0571,101.994,102.0571,4400.0
2015-07-20 15:05:00,113.21,113.23,113.14,113.23,7047.0,102.0571,102.0751,101.994,102.0751,7047.0
2015-07-20 15:10:00,113.24,113.27,113.22,113.26,5366.0,102.0841,102.1112,102.0661,102.1021,5366.0
2015-07-20 15:15:00,113.24,113.24,113.1,113.1,4300.0,102.0841,102.0841,101.9579,101.9579,4300.0
2015-07-20 15:20:00,113.07,113.09,113.03,113.08,9961.0,101.9309,101.9489,101.8948,101.9399,9961.0
2015-07-20 15:25:00,113.07,113.08,113.01,113.03,5870.0,101.9309,101.9399,101.8768,101.8948,5870.0
2015-07-20 15:30:00,113.03,113.09,113.03,113.06,5719.0,101.8948,101.9489,101.8948,101.9219,5719.0
2015-07-20 15:35:00,113.04,113.04,112.93,112.93,7920.0,101.9038,101.9038,101.8047,101.8047,7920.0
2015-07-20 15:40:00,112.92,112.94,112.82,112.84,8942.0,101.7956,101.8137,101.7055,101.7235,8942.0
2015-07-20 15:45:00,112.87,113.0,112.86,112.95,9704.0,101.7506,101.8678,101.7416,101.8227,9704.0
2015-07-20 15:50:00,112.94,113.01,112.87,112.89,14422.0,101.8137,101.8768,101.7506,101.7686,14422.0
2015-07-20 15:55:00,112.87,112.98,112.86,112.91,40052.0,101.7506,101.8497,101.7416,101.7866,40052.0
2015-07-21 09:30:00,113.1,113.68,113.1,113.57,17047.0,101.9579,102.4808,101.9579,102.3816,17047.0
2015-07-21 09:35:00,113.49,113.67,113.43,113.67,4378.0,102.3095,102.4718,102.2554,102.4718,4378.0
2015-07-21 09:40:00,113.64,113.79,113.58,113.74,4248.0,102.4447,102.5799,102.3906,102.5349,4248.0
2015-07-21 09:45:00,113.76,113.86,113.59,113.86,6500.0,102.5529,102.643,102.3996,102.643,6500.0
2015-07-21 09:50:00,113.83,113.84,113.68,113.68,3193.0,102.616,102.625,102.4808,102.4808,3193.0
2015-07-21 09:55:00,113.69,113.87,113.67,113.69,8725.0,102.4898,102.6521,102.4718,102.4898,8725.0
2015-07-21 10:00:00,113.69,113.76,113.57,113.57,4000.0,102.4898,102.5529,102.3816,102.3816,4000.0
2015-07-21 10:05:00,113.62,113.62,113.33,113.35,3100.0,102.4267,102.4267,102.1653,102.1833,3100.0
2015-07-21 10:10:00,113.3,113.36,113.24,113.34,5500.0,102.1382,102.1923,102.0841,102.1743,5500.0
2015-07-21 10:15:00,113.28,113.38,113.28,113.28,3600.0,102.1202,102.2103,102.1202,102.1202,3600.0
2015-07-21 10:20:00,113.29,113.34,113.21,113.21,3954.0,102.1292,102.1743,102.0571,102.0571,3954.0
2015-07-21 10:25:00,113.23,113.24,113.09,113.1,6694.0,102.0751,102.0841,101.9489,101.9579,6694.0
2015-07-21 10:30:00,113.09,113.19,113.08,113.17,5044.0,101.9489,102.039,101.9399,102.021,5044.0
2015-07-21 10:35:00,113.17,113.27,113.16,113.27,3900.0,102.021,102.1112,102.012,102.1112,3900.0
2015-07-21 10:40:00,113.26,113.26,113.12,113.12,5705.0,102.1021,102.1021,101.9759,101.9759,5705.0
2015-07-21 10:45:00,113.12,113.21,113.09,113.16,7694.0,101.9759,102.0571,101.9489,102.012,7694.0
2015-07-21 10:50:00,113.21,113.21,112.81,112.82,19445.0,102.0571,102.0571,101.6965,101.7055,19445.0
2015-07-21 10:55:00,112.85,112.95,112.81,112.89,3040.0,101.7325,101.8227,101.6965,101.7686,3040.0
2015-07-21 11:00:00,112.93,112.98,112.86,112.92,3510.0,101.8047,101.8497,101.7416,101.7956,3510.0
2015-07-21 11:05:00,112.9,112.94,112.78,112.86,9716.0,101.7776,101.8137,101.6694,101.7416,9716.0
2015-07-21 11:10:00,112.85,112.89,112.75,112.75,24222.0,101.7325,101.7686,101.6424,101.6424,24222.0
2015-07-21 11:15:00,112.77,112.83,112.62,112.62,5100.0,101.6604,101.7145,101.5252,101.5252,5100.0
2015-07-21 11:20:00,112.61,112.72,112.59,112.72,1900.0,101.5162,101.6153,101.4982,101.6153,1900.0
2015-07-21 11:25:00,112.76,112.89,112.73,112.89,3068.0,101.6514,101.7686,101.6244,101.7686,3068.0
2015-07-21 11:30:00,112.83,112.91,112.79,112.89,5138.0,101.7145,101.7866,101.6785,101.7686,5138.0
2015-07-21 11:35:00,112.91,112.95,112.83,112.83,3000.0,101.7866,101.8227,101.7145,101.7145,3000.0
2015-07-21 11:40:00,112.83,112.87,112.8,112.87,3070.0,101.7145,101.7506,101.6875,101.7506,3070.0
2015-07-21 11:45:00,112.94,112.94,112.86,112.91,2900.0,101.8137,101.8137,101.7416,101.7866,2900.0
2015-07-21 11:50:00,112.91,112.91,112.83,112.91,2911.0,101.7866,101.7866,101.7145,101.7866,2911.0
2015-07-21 11:55:00,112.91,112.91,112.78,112.78,3500.0,101.7866,101.7866,101.6694,101.6694,3500.0
2015-07-21 12:00:00,112.79,112.81,112.75,112.76,3600.0,101.6785,101.6965,101.6424,101.6514,3600.0
2015-07-21 12:05:00,112.75,112.78,112.72,112.78,3100.0,101.6424,101.6694,101.6153,101.6694,3100.0
2015-07-21 12:10:00,112.77,112.78,112.65,112.7,1900.0,101.6604,101.6694,101.5522,101.5973,1900.0
2015-07-21 12:15:00,112.7,112.71,112.53,112.55,6000.0,101.5973,101.6063,101.4441,101.4621,6000.0
2015-07-21 12:20:00,112.54,112.54,112.46,112.52,5396.0,101.4531,101.4531,101.381,101.435,5396.0
2015-07-21 12:25:00,112.59,112.6,112.55,112.57,2638.0,101.4982,101.5072,101.4621,101.4801,2638.0
2015-07-21 12:30:00,112.6,112.75,112.6,112.66,3063.0,101.5072,101.6424,101.5072,101.5613,3063.0
2015-07-21 12:35:00,112.67,112.67,112.62,112.62,3026.0,101.5703,101.5703,101.5252,101.5252,3026.0
2015-07-21 12:40:00,112.62,112.68,112.58,112.61,2600.0,101.5252,101.5793,101.4891,101.5162,2600.0
2015-07-21 12:45:00,112.61,112.65,112.53,112.55,5800.0,101.5162,101.5522,101.4441,101.4621,5800.0
2015-07-21 12:50:00,112.53,112.56,112.42,112.46,5551.0,101.4441,101.4711,101.3449,101.381,5551.0
2015-07-21 12:55:00,112.49,112.5,112.45,112.49,4750.0,101.408,101.417,101.3719,101.408,4750.0
2015-07-21 13:00:00,112.48,112.48,112.41,112.41,1900.0,101.399,101.399,101.3359,101.3359,1900.0
2015-07-21 13:05:00,112.4,112.42,112.36,112.38,14849.0,101.3269,101.3449,101.2908,101.3088,14849.0
2015-07-21 13:10:00,112.42,112.46,112.36,112.38,2200.0,101.3449,101.381,101.2908,101.3088,2200.0
2015-07-21 13:15:00,112.4,112.5,112.39,112.47,4526.0,101.3269,101.417,101.3179,101.39,4526.0
2015-07-21 13:20:00,112.47,112.48,112.36,112.4,2000.0,101.39,101.399,101.2908,101.3269,2000.0
2015-07-21 13:25:00,112.38,112.45,112.38,112.44,3038.0,101.3088,101.3719,101.3088,101.3629,3038.0
2015-07-21 13:30:00,112.4,112.4,112.23,112.25,5830.0,101.3269,101.3269,101.1736,101.1916,5830.0
2015-07-21 13:35:00,112.23,112.28,112.22,112.28,3800.0,101.1736,101.2187,101.1646,101.2187,3800.0
2015-07-21 13:40:00,112.29,112.34,112.17,112.17,9940.0,101.2277,101.2728,101.1195,101.1195,9940.0
2015-07-21 13:45:00,112.17,112.2,112.11,112.16,11700.0,101.1195,101.1466,101.0654,101.1105,11700.0
2015-07-21 13:50:00,112.2,112.25,112.15,112.17,4054.0,101.1466,101.1916,101.1015,101.1195,4054.0
2015-07-21 13:55:00,112.17,112.28,112.17,112.27,4000.0,101.1195,101.2187,101.1195,101.2097,4000.0
2015-07-21 14:00:00,112.25,112.25,112.04,112.06,4348.0,101.1916,101.1916,101.0023,101.0204,4348.0
2015-07-21 14:05:00,112.06,112.2,112.05,112.19,4275.0,101.0204,101.1466,101.0114,101.1376,4275.0
2015-07-21 14:10:00,112.17,112.17,112.08,112.08,4662.0,101.1195,101.1195,101.0384,101.0384,4662.0
2015-07-21 14:15:00,112.06,112.18,112.05,112.18,3538.0,101.0204,101.1285,101.0114,101.1285,3538.0
2015-07-21 14:20:00,112.18,112.41,112.18,112.36,9798.0,101.1285,101.3359,101.1285,101.2908,9798.0
2015-07-21 14:25:00,112.36,112.49,112.34,112.48,5600.0,101.2908,101.408,101.2728,101.399,5600.0
2015-07-21 14:30:00,112.52,112.63,112.52,112.63,3950.0,101.435,101.5342,101.435,101.5342,3950.0
2015-07-21 14:35:00,112.6,112.65,112.54,112.56,3762.0,101.5072,101.5522,101.4531,101.4711,3762.0
2015-07-21 14:40:00,112.58,112.58,112.44,112.45,4521.0,101.4891,101.4891,101.3629,101.3719,4521.0
2015-07-21 14:45:00,112.44,112.47,112.36,112.37,14147.0,101.3629,101.39,101.2908,101.2998,14147.0
2015-07-21 14:50:00,112.34,112.34,112.07,112.08,29485.0,101.2728,101.2728,101.0294,101.0384,29485.0
2015-07-21 14:55:00,112.11,112.2,112.07,112.18,23207.0,101.0654,101.1466,101.0294,101.1285,23207.0
2015-07-21 15:00:00,112.17,112.21,112.07,112.2,11400.0,101.1195,101.1556,101.0294,101.1466,11400.0
2015-07-21 15:05:00,112.2,112.23,112.16,112.17,6599.0,101.1466,101.1736,101.1105,101.1195,6599.0
2015-07-21 15:10:00,112.19,112.26,112.16,112.24,14410.0,101.1376,101.2007,101.1105,101.1826,14410.0
2015-07-21 15:15:00,112.23,112.33,112.22,112.32,9610.0,101.1736,101.2638,101.1646,101.2548,9610.0
2015-07-21 15:20:00,112.32,112.33,112.24,112.24,23777.0,101.2548,101.2638,101.1826,101.1826,23777.0
2015-07-21 15:25:00,112.24,112.28,112.16,112.26,8018.0,101.1826,101.2187,101.1105,101.2007,8018.0
2015-07-21 15:30:00,112.25,112.35,112.22,112.34,17688.0,101.1916,101.2818,101.1646,101.2728,17688.0
2015-07-21 15:35:00,112.35,112.36,112.28,112.34,14142.0,101.2818,101.2908,101.2187,101.2728,14142.0
2015-07-21 15:40:00,112.34,112.47,112.29,112.47,20110.0,101.2728,101.39,101.2277,101.39,20110.0
2015-07-21 15:45:00,112.45,112.51,112.4,112.51,30405.0,101.3719,101.426,101.3269,101.426,30405.0
2015-07-21 15:50:00,112.5,112.5,112.39,112.41,36219.0,101.417,101.417,101.3179,101.3359,36219.0
2015-07-21 15:55:00,112.41,112.42,112.25,112.31,75796.0,101.3359,101.3449,101.1916,101.2457,75796.0
2015-07-22 09:30:00,111.9,112.77,111.9,112.72,10044.0,100.8761,101.6604,100.8761,101.6153,10044.0
2015-07-22 09:35:00,112.74,112.74,112.61,112.67,4800.0,101.6334,101.6334,101.5162,101.5703,4800.0
2015-07-22 09:40:00,112.66,112.87,112.6,112.62,16744.0,101.5613,101.7506,101.5072,101.5252,16744.0
2015-07-22 09:45:00,112.62,112.7,112.33,112.33,7427.0,101.5252,101.5973,101.2638,101.2638,7427.0
2015-07-22 09:50:00,112.33,112.47,112.3,112.41,4600.0,101.2638,101.39,101.2367,101.3359,4600.0
2015-07-22 09:55:00,112.48,112.57,112.44,112.49,4698.0,101.399,101.4801,101.3629,101.408,4698.0
2015-07-22 10:00:00,112.58,112.58,112.46,112.51,8197.0,101.4891,101.4891,101.381,101.426,8197.0
2015-07-22 10:05:00,112.52,112.54,112.29,112.36,8700.0,101.435,101.4531,101.2277,101.2908,8700.0
2015-07-22 10:10:00,112.3,112.38,112.29,112.33,8500.0,101.2367,101.3088,101.2277,101.2638,8500.0
2015-07-22 10:15:00,112.33,112.48,112.32,112.4,9095.0,101.2638,101.399,101.2548,101.3269,9095.0
2015-07-22 10:20:00,112.4,112.4,112.27,112.29,5100.0,101.3269,101.3269,101.2097,101.2277,5100.0
2015-07-22 10:25:00,112.29,112.3,112.15,112.25,5674.0,101.2277,101.2367,101.1015,101.1916,5674.0
2015-07-22 10:30:00,112.27,112.27,112.18,112.2,1800.0,101.2097,101.2097,101.1285,101.1466,1800.0
2015-07-22 10:35:00,112.17,112.2,112.13,112.16,6779.0,101.1195,101.1466,101.0835,101.1105,6779.0
2015-07-22 10:40:00,112.16,112.17,112.08,112.08,5234.0,101.1105,101.1195,101.0384,101.0384,5234.0
2015-07-22 10:45:00,112.05,112.06,111.93,112.02,4500.0,101.0114,101.0204,100.9032,100.9843,4500.0
2015-07-22 10:50:00,112.01,112.03,111.96,111.98,9474.0,100.9753,100.9933,100.9302,100.9482,9474.0
2015-07-22 10:55:00,111.99,112.07,111.97,112.04,4111.0,100.9573,101.0294,100.9392,101.0023,4111.0
2015-07-22 11:00:00,112.04,112.04,111.95,112.0,8400.0,101.0023,101.0023,100.9212,100.9663,8400.0
2015-07-22 11:05:00,111.99,112.05,111.99,112.05,4200.0,100.9573,101.0114,100.9573,101.0114,4200.0
2015-07-22 11:10:00,112.05,112.05,112.03,112.03,4881.0,101.0114,101.0114,100.9933,100.9933,4881.0
2015-07-22 11:15:00,112.02,112.03,111.95,112.01,6174.0,100.9843,100.9933,100.9212,100.9753,6174.0
2015-07-22 11:20:00,112.01,112.01,111.81,111.87,6257.0,100.9753,100.9753,100.795,100.8491,6257.0
2015-07-22 11:25:00,111.87,111.89,111.73,111.78,8883.0,100.8491,100.8671,100.7229,100.768,8883.0
2015-07-22 11:30:00,111.78,111.84,111.76,111.8,5349.0,100.768,100.822,100.7499,100.786,5349.0
2015-07-22 11:35:00,111.81,111.83,111.76,111.82,4040.0,100.795,100.813,100.7499,100.804,4040.0
2015-07-22 11:40:00,111.82,111.88,111.82,111.83,6605.0,100.804,100.8581,100.804,100.813,6605.0
2015-07-22 11:45:00,111.83,111.85,111.81,111.84,3698.0,100.813,100.8311,100.795,100.822,3698.0
2015-07-22 11:50:00,111.85,111.88,111.84,111.86,2324.0,100.8311,100.8581,100.822,100.8401,2324.0
2015-07-22 11:55:00,111.88,111.99,111.85,111.99,7385.0,100.8581,100.9573,100.8311,100.9573,7385.0
2015-07-22 12:00:00,111.98,112.14,111.98,112.09,4400.0,100.9482,101.0925,100.9482,101.0474,4400.0
2015-07-22 12:05:00,112.09,112.09,111.96,111.99,7356.0,101.0474,101.0474,100.9302,100.9573,7356.0
2015-07-22 12:10:00,111.99,112.04,111.99,112.02,3400.0,100.9573,101.0023,100.9573,100.9843,3400.0
2015-07-22 12:15:00,111.99,112.01,111.9,111.94,6442.0,100.9573,100.9753,100.8761,100.9122,6442.0
2015-07-22 12:20:00,111.95,111.99,111.93,111.98,5500.0,100.9212,100.9573,100.9032,100.9482,5500.0
2015-07-22 12:25:00,112.02,112.04,112.02,112.04,1000.0,100.9843,101.0023,100.9843,101.0023,1000.0
2015-07-22 12:30:00,112.02,112.04,111.97,111.99,7751.0,100.9843,101.0023,100.9392,100.9573,7751.0
2015-07-22 12:35:00,112.0,112.02,111.98,111.99,4700.0,100.9663,100.9843,100.9482,100.9573,4700.0
2015-07-22 12:40:00,111.98,111.99,111.92,111.98,3400.0,100.9482,100.9573,100.8942,100.9482,3400.0
2015-07-22 12:45:00,112.0,112.02,111.98,111.98,1200.0,100.9663,100.9843,100.9482,100.9482,1200.0
2015-07-22 12:50:00,111.98,112.02,111.97,112.0,2900.0,100.9482,100.9843,100.9392,100.9663,2900.0
2015-07-22 12:55:00,112.02,112.04,111.97,112.01,5403.0,100.9843,101.0023,100.9392,100.9753,5403.0
2015-07-22 13:00:00,112.01,112.07,111.99,112.07,4939.0,100.9753,101.0294,100.9573,101.0294,4939.0
2015-07-22 13:05:00,112.07,112.09,112.03,112.06,6305.0,101.0294,101.0474,100.9933,101.0204,6305.0
2015-07-22 13:10:00,112.09,112.09,112.08,112.09,300.0,101.0474,101.0474,101.0384,101.0474,300.0
2015-07-22 13:15:00,112.1,112.15,112.08,112.15,5075.0,101.0564,101.1015,101.0384,101.1015,5075.0
2015-07-22 13:20:00,112.12,112.16,112.12,112.15,3520.0,101.0745,101.1105,101.0745,101.1015,3520.0
2015-07-22 13:25:00,112.16,112.16,112.12,112.14,4488.0,101.1105,101.1105,101.0745,101.0925,4488.0
2015-07-22 13:30:00,112.14,112.15,112.13,112.13,2800.0,101.0925,101.1015,101.0835,101.0835,2800.0
2015-07-22 13:35:00,112.13,112.15,112.12,112.15,4100.0,101.0835,101.1015,101.0745,101.1015,4100.0
2015-07-22 13:40:00,112.15,112.2,112.15,112.19,4186.0,101.1015,101.1466,101.1015,101.1376,4186.0
2015-07-22 13:45:00,112.2,112.21,112.12,112.14,4463.0,101.1466,101.1556,101.0745,101.0925,4463.0
2015-07-22 13:50:00,112.12,112.12,112.06,112.07,5281.0,101.0745,101.0745,101.0204,101.0294,5281.0
2015-07-22 13:55:00,112.07,112.11,112.03,112.08,4870.0,101.0294,101.0654,100.9933,101.0384,4870.0
2015-07-22 14:00:00,112.08,112.18,112.07,112.15,5509.0,101.0384,101.1285,101.0294,101.1015,5509.0
2015-07-22 14:05:00,112.17,112.2,112.17,112.2,2470.0,101.1195,101.1466,101.1195,101.1466,2470.0
2015-07-22 14:10:00,112.2,112.2,112.15,112.18,7806.0,101.1466,101.1466,101.1015,101.1285,7806.0
2015-07-22 14:15:00,112.18,112.23,112.16,112.23,5285.0,101.1285,101.1736,101.1105,101.1736,5285.0
2015-07-22 14:20:00,112.24,112.27,112.21,112.25,4202.0,101.1826,101.2097,101.1556,101.1916,4202.0
2015-07-22 14:25:00,112.25,112.26,112.23,112.26,3547.0,101.1916,101.2007,101.1736,101.2007,3547.0
2015-07-22 14:30:00,112.27,112.3,112.22,112.29,8317.0,101.2097,101.2367,101.1646,101.2277,8317.0
2015-07-22 14:35:00,112.29,112.32,112.27,112.31,2689.0,101.2277,101.2548,101.2097,101.2457,2689.0
2015-07-22 14:40:00,112.29,112.31,112.17,112.2,8395.0,101.2277,101.2457,101.1195,101.1466,8395.0
2015-07-22 14:45:00,112.2,112.26,112.19,112.23,3100.0,101.1466,101.2007,101.1376,101.1736,3100.0
2015-07-22 14:50:00,112.23,112.23,112.17,112.18,4489.0,101.1736,101.1736,101.1195,101.1285,4489.0
2015-07-22 14:55:00,112.18,112.2,112.16,112.17,3300.0,101.1285,101.1466,101.1105,101.1195,3300.0
2015-07-22 15:00:00,112.17,112.27,112.17,112.27,5652.0,101.1195,101.2097,101.1195,101.2097,5652.0
2015-07-22 15:05:00,112.28,112.31,112.26,112.3,9706.0,101.2187,101.2457,101.2007,101.2367,9706.0
2015-07-22 15:10:00,112.3,112.3,112.23,112.24,9213.0,101.2367,101.2367,101.1736,101.1826,9213.0
2015-07-22 15:15:00,112.24,112.25,112.19,112.24,5911.0,101.1826,101.1916,101.1376,101.1826,5911.0
2015-07-22 15:20:00,112.25,112.32,112.24,112.27,9475.0,101.1916,101.2548,101.1826,101.2097,9475.0
2015-07-22 15:25:00,112.28,112.28,112.17,112.17,7275.0,101.2187,101.2187,101.1195,101.1195,7275.0
2015-07-22 15:30:00,112.16,112.19,112.13,112.14,8839.0,101.1105,101.1376,101.0835,101.0925,8839.0
2015-07-22 15:35:00,112.14,112.17,112.05,112.05,10845.0,101.0925,101.1195,101.0114,101.0114,10845.0
2015-07-22 15:40:00,112.04,112.09,112.0,112.06,11867.0,101.0023,101.0474,100.9663,101.0204,11867.0
2015-07-22 15:45:00,112.05,112.21,112.04,112.21,14737.0,101.0114,101.1556,101.0023,101.1556,14737.0
2015-07-22 15:50:00,112.21,112.27,112.2,112.26,15981.0,101.1556,101.2097,101.1466,101.2007,15981.0
2015-07-22 15:55:00,112.27,112.4,112.26,112.35,33990.0,101.2097,101.3269,101.2007,101.2818,33990.0
2015-07-23 09:30:00,112.46,112.58,112.3,112.39,13138.0,101.381,101.4891,101.2367,101.3179,13138.0
2015-07-23 09:35:00,112.39,112.48,112.2,112.28,4400.0,101.3179,101.399,101.1466,101.2187,4400.0
2015-07-23 09:40:00,112.27,112.27,111.98,112.07,10559.0,101.2097,101.2097,100.9482,101.0294,10559.0
2015-07-23 09:45:00,112.07,112.24,112.03,112.15,5885.0,101.0294,101.1826,100.9933,101.1015,5885.0
2015-07-23 09:50:00,112.15,112.15,112.11,112.12,3401.0,101.1015,101.1015,101.0654,101.0745,3401.0
2015-07-23 09:55:00,112.14,112.28,112.07,112.2,11322.0,101.0925,101.2187,101.0294,101.1466,11322.0
2015-07-23 10:00:00,112.22,112.27,112.06,112.1,7081.0,101.1646,101.2097,101.0204,101.0564,7081.0
2015-07-23 10:05:00,112.06,112.18,112.04,112.14,6595.0,101.0204,101.1285,101.0023,101.0925,6595.0
2015-07-23 10:10:00,112.14,112.15,112.09,112.1,5700.0,101.0925,101.1015,101.0474,101.0564,5700.0
2015-07-23 10:15:00,112.12,112.2,112.12,112.13,800.0,101.0745,101.1466,101.0745,101.0835,800.0
2015-07-23 10:20:00,112.11,112.19,112.11,112.13,1800.0,101.0654,101.1376,101.0654,101.0835,1800.0
2015-07-23 10:25:00,112.17,112.4,112.16,112.4,3312.0,101.1195,101.3269,101.1105,101.3269,3312.0
2015-07-23 10:30:00,112.36,112.46,112.34,112.42,8552.0,101.2908,101.381,101.2728,101.3449,8552.0
2015-07-23 10:35:00,112.43,112.64,112.43,112.58,5680.0,101.3539,101.5432,101.3539,101.4891,5680.0
2015-07-23 10:40:00,112.56,112.67,112.56,112.67,3202.0,101.4711,101.5703,101.4711,101.5703,3202.0
2015-07-23 10:45:00,112.67,112.71,112.61,112.66,3700.0,101.5703,101.6063,101.5162,101.5613,3700.0
2015-07-23 10:50:00,112.66,112.74,112.63,112.66,4203.0,101.5613,101.6334,101.5342,101.5613,4203.0
2015-07-23 10:55:00,112.65,112.74,112.64,112.72,3645.0,101.5522,101.6334,101.5432,101.6153,3645.0
2015-07-23 11:00:00,112.7,112.7,112.5,112.53,7175.0,101.5973,101.5973,101.417,101.4441,7175.0
2015-07-23 11:05:00,112.54,112.54,112.39,112.46,8138.0,101.4531,101.4531,101.3179,101.381,8138.0
2015-07-23 11:10:00,112.44,112.47,112.41,112.42,7584.0,101.3629,101.39,101.3359,101.3449,7584.0
2015-07-23 11:15:00,112.42,112.45,112.31,112.31,4274.0,101.3449,101.3719,101.2457,101.2457,4274.0
2015-07-23 11:20:00,112.28,112.3,112.22,112.22,6480.0,101.2187,101.2367,101.1646,101.1646,6480.0
2015-07-23 11:25:00,112.2,112.22,112.09,112.09,1796.0,101.1466,101.1646,101.0474,101.0474,1796.0
2015-07-23 11:30:00,112.15,112.24,112.13,112.24,4060.0,101.1015,101.1826,101.0835,101.1826,4060.0
2015-07-23 11:35:00,112.21,112.32,112.16,112.18,11314.0,101.1556,101.2548,101.1105,101.1285,11314.0
2015-07-23 11:40:00,112.16,112.16,112.1,112.14,3083.0,101.1105,101.1105,101.0564,101.0925,3083.0
2015-07-23 11:45:00,112.13,112.16,112.08,112.11,2034.0,101.0835,101.1105,101.0384,101.0654,2034.0
2015-07-23 11:50:00,112.08,112.09,111.97,111.97,2606.0,101.0384,101.0474,100.9392,100.9392,2606.0
2015-07-23 11:55:00,111.97,111.99,111.86,111.95,5671.0,100.9392,100.9573,100.8401,100.9212,5671.0
2015-07-23 12:00:00,111.94,111.96,111.63,111.69,23266.0,100.9122,100.9302,100.6327,100.6868,23266.0
2015-07-23 12:05:00,111.66,111.76,111.62,111.76,2001.0,100.6598,100.7499,100.6237,100.7499,2001.0
2015-07-23 12:10:00,111.85,111.85,111.75,111.75,4072.0,100.8311,100.8311,100.7409,100.7409,4072.0
2015-07-23 12:15:00,111.69,111.8,111.65,111.8,2000.0,100.6868,100.786,100.6508,100.786,2000.0
2015-07-23 12:20:00,111.76,111.9,111.75,111.85,3517.0,100.7499,100.8761,100.7409,100.8311,3517.0
2015-07-23 12:25:00,111.84,111.87,111.81,111.83,4066.0,100.822,100.8491,100.795,100.813,4066.0
2015-07-23 12:30:00,111.82,111.82,111.64,111.68,6046.0,100.804,100.804,100.6417,100.6778,6046.0
2015-07-23 12:35:00,111.72,111.8,111.69,111.8,2955.0,100.7139,100.786,100.6868,100.786,2955.0
2015-07-23 12:40:00,111.8,111.86,111.74,111.86,1502.0,100.786,100.8401,100.7319,100.8401,1502.0
2015-07-23 12:45:00,111.84,111.85,111.71,111.71,4153.0,100.822,100.8311,100.7048,100.7048,4153.0
2015-07-23 12:50:00,111.67,111.75,111.66,111.69,3325.0,100.6688,100.7409,100.6598,100.6868,3325.0
2015-07-23 12:55:00,111.69,111.69,111.49,111.55,7606.0,100.6868,100.6868,100.5065,100.5606,7606.0
2015-07-23 13:00:00,111.54,111.66,111.53,111.66,5951.0,100.5516,100.6598,100.5426,100.6598,5951.0
2015-07-23 13:05:00,111.61,111.68,111.57,111.66,3600.0,100.6147,100.6778,100.5786,100.6598,3600.0
2015-07-23 13:10:00,111.66,111.73,111.55,111.55,4211.0,100.6598,100.7229,100.5606,100.5606,4211.0
2015-07-23 13:15:00,111.55,111.6,111.55,111.59,4509.0,100.5606,100.6057,100.5606,100.5967,4509.0
2015-07-23 13:20:00,111.57,111.6,111.41,111.41,7825.0,100.5786,100.6057,100.4344,100.4344,7825.0
2015-07-23 13:25:00,111.41,111.41,111.26,111.34,11765.0,100.4344,100.4344,100.2992,100.3713,11765.0
2015-07-23 13:30:00,111.31,111.36,111.23,111.28,7445.0,100.3443,100.3893,100.2721,100.3172,7445.0
2015-07-23 13:35:00,111.33,111.33,111.23,111.28,4229.0,100.3623,100.3623,100.2721,100.3172,4229.0
2015-07-23 13:40:00,111.31,111.36,111.29,111.32,6090.0,100.3443,100.3893,100.3262,100.3533,6090.0
2015-07-23 13:45:00,111.29,111.5,111.29,111.44,8300.0,100.3262,100.5155,100.3262,100.4614,8300.0
2015-07-23 13:50:00,111.44,111.62,111.44,111.58,9684.0,100.4614,100.6237,100.4614,100.5877,9684.0
2015-07-23 13:55:00,111.56,111.72,111.55,111.69,3900.0,100.5696,100.7139,100.5606,100.6868,3900.0
2015-07-23 14:00:00,111.69,111.71,111.6,111.64,9270.0,100.6868,100.7048,100.6057,100.6417,9270.0
2015-07-23 14:05:00,111.64,111.78,111.6,111.72,18357.0,100.6417,100.768,100.6057,100.7139,18357.0
2015-07-23 14:10:00,111.72,111.87,111.69,111.71,13826.0,100.7139,100.8491,100.6868,100.7048,13826.0
2015-07-23 14:15:00,111.73,111.77,111.7,111.72,4200.0,100.7229,100.7589,100.6958,100.7139,4200.0
2015-07-23 14:20:00,111.72,111.8,111.72,111.75,5501.0,100.7139,100.786,100.7139,100.7409,5501.0
2015-07-23 14:25:00,111.77,111.82,111.72,111.8,4700.0,100.7589,100.804,100.7139,100.786,4700.0
2015-07-23 14:30:00,111.77,111.86,111.77,111.86,4087.0,100.7589,100.8401,100.7589,100.8401,4087.0
2015-07-23 14:35:00,111.86,111.87,111.79,111.87,7002.0,100.8401,100.8491,100.777,100.8491,7002.0
2015-07-23 14:40:00,111.89,111.93,111.86,111.91,8552.0,100.8671,100.9032,100.8401,100.8851,8552.0
2015-07-23 14:45:00,111.93,111.96,111.83,111.84,10265.0,100.9032,100.9302,100.813,100.822,10265.0
2015-07-23 14:50:00,111.84,111.85,111.62,111.71,13098.0,100.822,100.8311,100.6237,100.7048,13098.0
2015-07-23 14:55:00,111.71,111.76,111.68,111.68,9765.0,100.7048,100.7499,100.6778,100.6778,9765.0
2015-07-23 15:00:00,111.69,111.71,111.59,111.7,7295.0,100.6868,100.7048,100.5967,100.6958,7295.0
2015-07-23 15:05:00,111.68,111.76,111.63,111.7,8678.0,100.6778,100.7499,100.6327,100.6958,8678.0
2015-07-23 15:10:00,111.68,111.74,111.62,111.69,12639.0,100.6778,100.7319,100.6237,100.6868,12639.0
2015-07-23 15:15:00,111.73,111.73,111.63,111.72,8743.0,100.7229,100.7229,100.6327,100.7139,8743.0
2015-07-23 15:20:00,111.71,111.81,111.71,111.81,8842.0,100.7048,100.795,100.7048,100.795,8842.0
2015-07-23 15:25:00,111.82,111.82,111.69,111.78,7570.0,100.804,100.804,100.6868,100.768,7570.0
2015-07-23 15:30:00,111.78,111.84,111.72,111.75,10839.0,100.768,100.822,100.7139,100.7409,10839.0
2015-07-23 15:35:00,111.76,111.77,111.7,111.72,22918.0,100.7499,100.7589,100.6958,100.7139,22918.0
2015-07-23 15:40:00,111.74,111.8,111.7,111.74,19565.0,100.7319,100.786,100.6958,100.7319,19565.0
2015-07-23 15:45:00,111.74,111.78,111.69,111.7,20008.0,100.7319,100.768,100.6868,100.6958,20008.0
2015-07-23 15:50:00,111.69,111.72,111.66,111.7,45290.0,100.6868,100.7139,100.6598,100.6958,45290.0
2015-07-23 15:55:00,111.71,111.89,111.66,111.83,63341.0,100.7048,100.8671,100.6598,100.813,63341.0
2015-07-24 09:30:00,111.27,112.31,111.02,112.31,9135.0,100.3082,101.2457,100.0828,101.2457,9135.0
2015-07-24 09:35:00,112.33,112.35,111.78,111.87,13843.0,101.2638,101.2818,100.768,100.8491,13843.0
2015-07-24 09:40:00,111.95,112.1,111.91,112.03,12561.0,100.9212,101.0564,100.8851,100.9933,12561.0
2015-07-24 09:45:00,112.03,112.6,112.0,112.6,13815.0,100.9933,101.5072,100.9663,101.5072,13815.0
2015-07-24 09:50:00,112.6,113.19,112.4,113.19,29212.0,101.5072,102.039,101.3269,102.039,29212.0
2015-07-24 09:55:00,113.02,113.13,112.96,113.05,6640.0,101.8858,101.985,101.8317,101.9128,6640.0
2015-07-24 10:00:00,113.05,113.25,112.62,112.73,14842.0,101.9128,102.0931,101.5252,101.6244,14842.0
2015-07-24 10:05:00,112.82,113.44,112.68,113.32,11702.0,101.7055,102.2644,101.5793,102.1562,11702.0
2015-07-24 10:10:00,113.3,113.32,112.88,112.9,9400.0,102.1382,102.1562,101.7596,101.7776,9400.0
2015-07-24 10:15:00,112.92,113.08,112.88,112.97,11497.0,101.7956,101.9399,101.7596,101.8407,11497.0
2015-07-24 10:20:00,112.97,112.99,112.9,112.97,3400.0,101.8407,101.8587,101.7776,101.8407,3400.0
2015-07-24 10:25:00,112.95,113.28,112.95,113.16,7100.0,101.8227,102.1202,101.8227,102.012,7100.0
2015-07-24 10:30:00,113.16,113.22,113.09,113.14,15000.0,102.012,102.0661,101.9489,101.994,15000.0
2015-07-24 10:35:00,113.14,113.25,113.14,113.25,5312.0,101.994,102.0931,101.994,102.0931,5312.0
2015-07-24 10:40:00,113.22,113.22,113.06,113.08,3300.0,102.0661,102.0661,101.9219,101.9399,3300.0
2015-07-24 10:45:00,113.02,113.06,112.88,112.93,5100.0,101.8858,101.9219,101.7596,101.8047,5100.0
2015-07-24 10:50:00,112.91,113.06,112.9,112.95,9755.0,101.7866,101.9219,101.7776,101.8227,9755.0
2015-07-24 10:55:00,112.9,112.93,112.8,112.81,2200.0,101.7776,101.8047,101.6875,101.6965,2200.0
2015-07-24 11:00:00,112.8,112.9,112.8,112.89,5400.0,101.6875,101.7776,101.6875,101.7686,5400.0
2015-07-24 11:05:00,112.9,113.0,112.89,113.0,12734.0,101.7776,101.8678,101.7686,101.8678,12734.0
2015-07-24 11:10:00,112.98,113.0,112.9,112.93,6715.0,101.8497,101.8678,101.7776,101.8047,6715.0
2015-07-24 11:15:00,112.96,113.04,112.95,113.02,4050.0,101.8317,101.9038,101.8227,101.8858,4050.0
2015-07-24 11:20:00,113.03,113.06,112.98,112.98,3200.0,101.8948,101.9219,101.8497,101.8497,3200.0
2015-07-24 11:25:00,112.97,112.97,112.88,112.88,2300.0,101.8407,101.8407,101.7596,101.7596,2300.0
2015-07-24 11:30:00,112.87,112.87,112.71,112.72,2400.0,101.7506,101.7506,101.6063,101.6153,2400.0
2015-07-24 11:35:00,112.67,112.8,112.67,112.77,3829.0,101.5703,101.6875,101.5703,101.6604,3829.0
2015-07-24 11:40:00,112.76,112.8,112.73,112.8,3500.0,101.6514,101.6875,101.6244,101.6875,3500.0
2015-07-24 11:45:00,112.81,112.85,112.77,112.83,1800.0,101.6965,101.7325,101.6604,101.7145,1800.0
2015-07-24 11:50:00,112.86,112.94,112.83,112.83,3700.0,101.7416,101.8137,101.7145,101.7145,3700.0
2015-07-24 11:55:00,112.85,112.85,112.76,112.84,2500.0,101.7325,101.7325,101.6514,101.7235,2500.0
2015-07-24 12:00:00,112.84,112.92,112.79,112.86,10624.0,101.7235,101.7956,101.6785,101.7416,10624.0
2015-07-24 12:05:00,112.8,112.85,112.69,112.7,10225.0,101.6875,101.7325,101.5883,101.5973,10225.0
2015-07-24 12:10:00,112.64,112.73,112.52,112.73,10300.0,101.5432,101.6244,101.435,101.6244,10300.0
2015-07-24 12:15:00,112.71,112.73,112.51,112.6,12017.0,101.6063,101.6244,101.426,101.5072,12017.0
2015-07-24 12:20:00,112.59,112.63,112.5,112.5,8000.0,101.4982,101.5342,101.417,101.417,8000.0
2015-07-24 12:25:00,112.5,112.53,112.44,112.53,2130.0,101.417,101.4441,101.3629,101.4441,2130.0
2015-07-24 12:30:00,112.56,112.68,112.52,112.59,9530.0,101.4711,101.5793,101.435,101.4982,9530.0
2015-07-24 12:35:00,112.57,112.67,112.5,112.55,9607.0,101.4801,101.5703,101.417,101.4621,9607.0
2015-07-24 12:40:00,112.53,112.56,112.37,112.37,5200.0,101.4441,101.4711,101.2998,101.2998,5200.0
2015-07-24 12:45:00,112.36,112.36,112.26,112.3,4035.0,101.2908,101.2908,101.2007,101.2367,4035.0
2015-07-24 12:50:00,112.33,112.35,112.27,112.32,1900.0,101.2638,101.2818,101.2097,101.2548,1900.0
2015-07-24 12:55:00,112.34,112.38,112.3,112.34,3200.0,101.2728,101.3088,101.2367,101.2728,3200.0
2015-07-24 13:00:00,112.37,112.4,112.22,112.22,8675.0,101.2998,101.3269,101.1646,101.1646,8675.0
2015-07-24 13:05:00,112.21,112.25,112.14,112.25,4010.0,101.1556,101.1916,101.0925,101.1916,4010.0
2015-07-24 13:10:00,112.25,112.3,112.18,112.29,6149.0,101.1916,101.2367,101.1285,101.2277,6149.0
2015-07-24 13:15:00,112.27,112.39,112.21,112.39,3875.0,101.2097,101.3179,101.1556,101.3179,3875.0
2015-07-24 13:20:00,112.36,112.51,112.28,112.51,8713.0,101.2908,101.426,101.2187,101.426,8713.0
2015-07-24 13:25:00,112.46,112.52,112.43,112.49,4518.0,101.381,101.435,101.3539,101.408,4518.0
2015-07-24 13:30:00,112.51,112.65,112.51,112.59,8899.0,101.426,101.5522,101.426,101.4982,8899.0
2015-07-24 13:35:00,112.58,112.59,112.23,112.23,23491.0,101.4891,101.4982,101.1736,101.1736,23491.0
2015-07-24 13:40:00,112.21,112.23,112.13,112.18,3038.0,101.1556,101.1736,101.0835,101.1285,3038.0
2015-07-24 13:45:00,112.16,112.27,112.11,112.26,3614.0,101.1105,101.2097,101.0654,101.2007,3614.0
2015-07-24 13:50:00,112.24,112.35,112.2,112.32,15422.0,101.1826,101.2818,101.1466,101.2548,15422.0
2015-07-24 13:55:00,112.27,112.34,112.23,112.25,8097.0,101.2097,101.2728,101.1736,101.1916,8097.0
2015-07-24 14:00:00,112.3,112.32,112.15,112.15,4100.0,101.2367,101.2548,101.1015,101.1015,4100.0
2015-07-24 14:05:00,112.16,112.2,112.03,112.06,6145.0,101.1105,101.1466,100.9933,101.0204,6145.0
2015-07-24 14:10:00,112.06,112.19,112.03,112.11,22819.0,101.0204,101.1376,100.9933,101.0654,22819.0
2015-07-24 14:15:00,112.12,112.16,112.0,112.02,12837.0,101.0745,101.1105,100.9663,100.9843,12837.0
2015-07-24 14:20:00,112.08,112.14,112.01,112.14,6254.0,101.0384,101.0925,100.9753,101.0925,6254.0
2015-07-24 14:25:00,112.17,112.17,112.03,112.12,5293.0,101.1195,101.1195,100.9933,101.0745,5293.0
2015-07-24 14:30:00,112.12,112.14,112.01,112.04,6010.0,101.0745,101.0925,100.9753,101.0023,6010.0
2015-07-24 14:35:00,112.01,112.07,111.98,112.03,18020.0,100.9753,101.0294,100.9482,100.9933,18020.0
2015-07-24 14:40:00,112.01,112.05,111.95,111.99,23149.0,100.9753,101.0114,100.9212,100.9573,23149.0
2015-07-24 14:45:00,112.0,112.0,111.88,111.89,6425.0,100.9663,100.9663,100.8581,100.8671,6425.0
2015-07-24 14:50:00,111.88,111.88,111.63,111.71,7372.0,100.8581,100.8581,100.6327,100.7048,7372.0
2015-07-24 14:55:00,111.68,111.91,111.68,111.87,7793.0,100.6778,100.8851,100.6778,100.8491,7793.0
2015-07-24 15:00:00,111.84,111.96,111.82,111.93,8770.0,100.822,100.9302,100.804,100.9032,8770.0
2015-07-24 15:05:00,111.97,112.0,111.77,111.83,15650.0,100.9392,100.9663,100.7589,100.813,15650.0
2015-07-24 15:10:00,111.82,111.9,111.82,111.84,4869.0,100.804,100.8761,100.804,100.822,4869.0
2015-07-24 15:15:00,111.85,111.87,111.81,111.87,4500.0,100.8311,100.8491,100.795,100.8491,4500.0
2015-07-24 15:20:00,111.84,111.85,111.7,111.76,13195.0,100.822,100.8311,100.6958,100.7499,13195.0
2015-07-24 15:25:00,111.77,111.77,111.61,111.63,7350.0,100.7589,100.7589,100.6147,100.6327,7350.0
2015-07-24 15:30:00,111.59,111.76,111.57,111.76,8522.0,100.5967,100.7499,100.5786,100.7499,8522.0
2015-07-24 15:35:00,111.76,111.81,111.71,111.73,14737.0,100.7499,100.795,100.7048,100.7229,14737.0
2015-07-24 15:40:00,111.74,111.8,111.68,111.78,15537.0,100.7319,100.786,100.6778,100.768,15537.0
2015-07-24 15:45:00,111.78,111.83,111.7,111.78,52826.0,100.768,100.813,100.6958,100.768,52826.0
2015-07-24 15:50:00,111.84,111.93,111.75,111.93,21312.0,100.822,100.9032,100.7409,100.9032,21312.0
2015-07-24 15:55:00,111.92,111.97,111.65,111.86,58057.0,100.8942,100.9392,100.6508,100.8401,58057.0
2015-07-27 09:30:00,111.56,111.92,111.08,111.32,31062.0,100.5696,100.8942,100.1369,100.3533,31062.0
2015-07-27 09:35:00,111.44,111.8,111.29,111.67,14581.0,100.4614,100.786,100.3262,100.6688,14581.0
2015-07-27 09:40:00,111.56,111.63,111.21,111.3,23011.0,100.5696,100.6327,100.2541,100.3352,23011.0
2015-07-27 09:45:00,111.31,111.31,110.85,111.01,31469.0,100.3443,100.3443,99.9296,100.0738,31469.0
2015-07-27 09:50:00,110.96,111.09,110.9,111.09,9435.0,100.0287,100.1459,99.9746,100.1459,9435.0
2015-07-27 09:55:00,111.09,111.31,110.82,110.92,20384.0,100.1459,100.3443,99.9025,99.9927,20384.0
2015-07-27 10:00:00,110.88,110.91,110.19,110.25,17727.0,99.9566,99.9837,99.3346,99.3887,17727.0
2015-07-27 10:05:00,110.28,110.3,109.93,109.93,12929.0,99.4157,99.4338,99.1002,99.1002,12929.0
2015-07-27 10:10:00,109.93,110.17,109.91,110.04,14184.0,99.1002,99.3166,99.0822,99.1994,14184.0
2015-07-27 10:15:00,110.04,110.25,110.04,110.24,7802.0,99.1994,99.3887,99.1994,99.3797,7802.0
2015-07-27 10:20:00,110.23,110.23,109.97,110.09,17090.0,99.3706,99.3706,99.1363,99.2444,17090.0
2015-07-27 10:25:00,110.06,110.1,109.84,109.91,16287.0,99.2174,99.2535,99.0191,99.0822,16287.0
2015-07-27 10:30:00,109.88,110.03,109.85,109.91,29958.0,99.0551,99.1904,99.0281,99.0822,29958.0
2015-07-27 10:35:00,109.91,110.2,109.86,110.19,17400.0,99.0822,99.3436,99.0371,99.3346,17400.0
2015-07-27 10:40:00,110.18,110.33,110.15,110.25,13584.0,99.3256,99.4608,99.2985,99.3887,13584.0
2015-07-27 10:45:00,110.27,110.35,110.2,110.25,9172.0,99.4067,99.4788,99.3436,99.3887,9172.0
2015-07-27 10:50:00,110.3,110.3,110.08,110.16,22521.0,99.4338,99.4338,99.2354,99.3075,22521.0
2015-07-27 10:55:00,110.13,110.25,110.12,110.15,14014.0,99.2805,99.3887,99.2715,99.2985,14014.0
2015-07-27 11:00:00,110.15,110.28,110.1,110.27,11256.0,99.2985,99.4157,99.2535,99.4067,11256.0
2015-07-27 11:05:00,110.28,110.55,110.28,110.48,11200.0,99.4157,99.6591,99.4157,99.596,11200.0
2015-07-27 11:10:00,110.5,110.61,110.47,110.49,17001.0,99.6141,99.7132,99.587,99.605,17001.0
2015-07-27 11:15:00,110.47,110.56,110.13,110.17,24593.0,99.587,99.6681,99.2805,99.3166,24593.0
2015-07-27 11:20:00,110.14,110.19,109.97,110.18,7111.0,99.2895,99.3346,99.1363,99.3256,7111.0
2015-07-27 11:25:00,110.17,110.41,110.17,110.3,12019.0,99.3166,99.5329,99.3166,99.4338,12019.0
2015-07-27 11:30:00,110.25,110.31,110.05,110.06,3900.0,99.3887,99.4428,99.2084,99.2174,3900.0
2015-07-27 11:35:00,110.08,110.15,109.98,110.15,10314.0,99.2354,99.2985,99.1453,99.2985,10314.0
2015-07-27 11:40:00,110.13,110.15,110.02,110.02,13833.0,99.2805,99.2985,99.1813,99.1813,13833.0
2015-07-27 11:45:00,110.05,110.1,109.91,109.99,9800.0,99.2084,99.2535,99.0822,99.1543,9800.0
2015-07-27 11:50:00,109.96,110.01,109.9,110.01,3242.0,99.1272,99.1723,99.0732,99.1723,3242.0
2015-07-27 11:55:00,109.99,110.0,109.87,109.96,5458.0,99.1543,99.1633,99.0461,99.1272,5458.0
2015-07-27 12:00:00,109.98,109.98,109.85,109.95,9534.0,99.1453,99.1453,99.0281,99.1182,9534.0
2015-07-27 12:05:00,109.93,109.97,109.83,109.83,5500.0,99.1002,99.1363,99.0101,99.0101,5500.0
2015-07-27 12:10:00,109.83,110.06,109.83,110.06,14088.0,99.0101,99.2174,99.0101,99.2174,14088.0
2015-07-27 12:15:00,110.1,110.19,110.05,110.18,7744.0,99.2535,99.3346,99.2084,99.3256,7744.0
2015-07-27 12:20:00,110.18,110.39,110.17,110.39,10197.0,99.3256,99.5149,99.3166,99.5149,10197.0
2015-07-27 12:25:00,110.38,110.47,110.37,110.47,3500.0,99.5059,99.587,99.4969,99.587,3500.0
2015-07-27 12:30:00,110.46,110.52,110.44,110.5,14377.0,99.578,99.6321,99.56,99.6141,14377.0
2015-07-27 12:35:00,110.51,110.56,110.5,110.54,4129.0,99.6231,99.6681,99.6141,99.6501,4129.0
2015-07-27 12:40:00,110.53,110.55,110.47,110.52,8340.0,99.6411,99.6591,99.587,99.6321,8340.0
2015-07-27 12:45:00,110.5,110.56,110.45,110.5,8504.0,99.6141,99.6681,99.569,99.6141,8504.0
2015-07-27 12:50:00,110.49,110.49,110.41,110.45,3980.0,99.605,99.605,99.5329,99.569,3980.0
2015-07-27 12:55:00,110.44,110.46,110.31,110.31,10984.0,99.56,99.578,99.4428,99.4428,10984.0
2015-07-27 13:00:00,110.35,110.46,110.34,110.46,5328.0,99.4788,99.578,99.4698,99.578,5328.0
2015-07-27 13:05:00,110.46,110.53,110.45,110.53,9400.0,99.578,99.6411,99.569,99.6411,9400.0
2015-07-27 13:10:00,110.53,110.53,110.44,110.48,9500.0,99.6411,99.6411,99.56,99.596,9500.0
2015-07-27 13:15:00,110.46,110.5,110.45,110.48,6629.0,99.578,99.6141,99.569,99.596,6629.0
2015-07-27 13:20:00,110.48,110.49,110.4,110.4,8437.0,99.596,99.605,99.5239,99.5239,8437.0
2015-07-27 13:25:00,110.42,110.46,110.38,110.38,4533.0,99.5419,99.578,99.5059,99.5059,4533.0
2015-07-27 13:30:00,110.38,110.4,110.29,110.36,7980.0,99.5059,99.5239,99.4247,99.4878,7980.0
2015-07-27 13:35:00,110.38,110.41,110.35,110.38,4559.0,99.5059,99.5329,99.4788,99.5059,4559.0
2015-07-27 13:40:00,110.37,110.38,110.3,110.31,5845.0,99.4969,99.5059,99.4338,99.4428,5845.0
2015-07-27 13:45:00,110.33,110.42,110.33,110.42,4305.0,99.4608,99.5419,99.4608,99.5419,4305.0
2015-07-27 13:50:00,110.42,110.54,110.42,110.53,16090.0,99.5419,99.6501,99.5419,99.6411,16090.0
2015-07-27 13:55:00,110.52,110.53,110.42,110.46,4650.0,99.6321,99.6411,99.5419,99.578,4650.0
2015-07-27 14:00:00,110.48,110.58,110.47,110.55,15042.0,99.596,99.6862,99.587,99.6591,15042.0
2015-07-27 14:05:00,110.54,110.69,110.54,110.66,8474.0,99.6501,99.7853,99.6501,99.7583,8474.0
2015-07-27 14:10:00,110.64,110.68,110.6,110.68,10129.0,99.7403,99.7763,99.7042,99.7763,10129.0
2015-07-27 14:15:00,110.7,110.85,110.68,110.81,9730.0,99.7943,99.9296,99.7763,99.8935,9730.0
2015-07-27 14:20:00,110.83,110.85,110.63,110.65,12625.0,99.9115,99.9296,99.7312,99.7493,12625.0
2015-07-27 14:25:00,110.64,110.71,110.52,110.6,30769.0,99.7403,99.8034,99.6321,99.7042,30769.0
2015-07-27 14:30:00,110.59,110.65,110.55,110.58,10828.0,99.6952,99.7493,99.6591,99.6862,10828.0
2015-07-27 14:35:00,110.58,110.66,110.55,110.61,9612.0,99.6862,99.7583,99.6591,99.7132,9612.0
2015-07-27 14:40:00,110.58,110.67,110.58,110.64,11347.0,99.6862,99.7673,99.6862,99.7403,11347.0
2015-07-27 14:45:00,110.61,110.64,110.55,110.57,5657.0,99.7132,99.7403,99.6591,99.6772,5657.0
2015-07-27 14:50:00,110.56,110.62,110.53,110.57,14957.0,99.6681,99.7222,99.6411,99.6772,14957.0
2015-07-27 14:55:00,110.55,110.61,110.55,110.56,7460.0,99.6591,99.7132,99.6591,99.6681,7460.0
2015-07-27 15:00:00,110.57,110.61,110.51,110.55,15771.0,99.6772,99.7132,99.6231,99.6591,15771.0
2015-07-27 15:05:00,110.57,110.63,110.56,110.6,13250.0,99.6772,99.7312,99.6681,99.7042,13250.0
2015-07-27 15:10:00,110.58,110.6,110.54,110.58,10300.0,99.6862,99.7042,99.6501,99.6862,10300.0
2015-07-27 15:15:00,110.59,110.61,110.46,110.47,19694.0,99.6952,99.7132,99.578,99.587,19694.0
2015-07-27 15:20:00,110.47,110.49,110.25,110.25,23981.0,99.587,99.605,99.3887,99.3887,23981.0
2015-07-27 15:25:00,110.26,110.26,109.98,110.05,39577.0,99.3977,99.3977,99.1453,99.2084,39577.0
2015-07-27 15:30:00,110.06,110.33,110.04,110.3,29555.0,99.2174,99.4608,99.1994,99.4338,29555.0
2015-07-27 15:35:00,110.32,110.37,110.25,110.26,35913.0,99.4518,99.4969,99.3887,99.3977,35913.0
2015-07-27 15:40:00,110.27,110.3,110.16,110.16,24724.0,99.4067,99.4338,99.3075,99.3075,24724.0
2015-07-27 15:45:00,110.16,110.27,110.11,110.22,52295.0,99.3075,99.4067,99.2625,99.3616,52295.0
2015-07-27 15:50:00,110.23,110.25,110.16,110.2,26340.0,99.3706,99.3887,99.3075,99.3436,26340.0
2015-07-27 15:55:00,110.2,110.33,110.15,110.29,63851.0,99.3436,99.4608,99.2985,99.4247,63851.0
2015-07-28 09:30:00,111.06,111.06,110.68,110.73,10263.0,100.1189,100.1189,99.7763,99.8214,10263.0
2015-07-28 09:35:00,110.87,110.95,110.68,110.68,5550.0,99.9476,100.0197,99.7763,99.7763,5550.0
2015-07-28 09:40:00,110.75,110.8,110.51,110.75,2910.0,99.8394,99.8845,99.6231,99.8394,2910.0
2015-07-28 09:45:00,110.66,110.75,110.54,110.54,2900.0,99.7583,99.8394,99.6501,99.6501,2900.0
2015-07-28 09:50:00,110.56,110.65,110.29,110.37,7134.0,99.6681,99.7493,99.4247,99.4969,7134.0
2015-07-28 09:55:00,110.38,110.45,110.38,110.44,1400.0,99.5059,99.569,99.5059,99.56,1400.0
2015-07-28 10:00:00,110.41,110.58,110.11,110.11,6486.0,99.5329,99.6862,99.2625,99.2625,6486.0
2015-07-28 10:05:00,110.1,110.16,109.96,110.04,5000.0,99.2535,99.3075,99.1272,99.1994,5000.0
2015-07-28 10:10:00,110.08,110.22,110.04,110.1,7800.0,99.2354,99.3616,99.1994,99.2535,7800.0
2015-07-28 10:15:00,110.1,110.13,109.84,110.06,5115.0,99.2535,99.2805,99.0191,99.2174,5115.0
2015-07-28 10:20:00,109.84,109.9,109.74,109.77,6350.0,99.0191,99.0732,98.9289,98.956,6350.0
2015-07-28 10:25:00,109.72,109.74,109.43,109.44,6335.0,98.9109,98.9289,98.6495,98.6585,6335.0
2015-07-28 10:30:00,109.41,109.58,109.41,109.47,9424.0,98.6314,98.7847,98.6314,98.6855,9424.0
2015-07-28 10:35:00,109.53,109.65,109.5,109.6,3355.0,98.7396,98.8478,98.7126,98.8027,3355.0
2015-07-28 10:40:00,109.64,109.72,109.36,109.44,8700.0,98.8388,98.9109,98.5864,98.6585,8700.0
2015-07-28 10:45:00,109.46,109.67,109.46,109.61,2510.0,98.6765,98.8658,98.6765,98.8117,2510.0
2015-07-28 10:50:00,109.55,109.65,109.52,109.6,4399.0,98.7576,98.8478,98.7306,98.8027,4399.0
2015-07-28 10:55:00,109.61,109.76,109.58,109.67,4841.0,98.8117,98.947,98.7847,98.8658,4841.0
2015-07-28 11:00:00,109.65,109.69,109.61,109.66,3330.0,98.8478,98.8838,98.8117,98.8568,3330.0
2015-07-28 11:05:00,109.7,109.76,109.66,109.71,4300.0,98.8929,98.947,98.8568,98.9019,4300.0
2015-07-28 11:10:00,109.69,109.76,109.69,109.73,1528.0,98.8838,98.947,98.8838,98.9199,1528.0
2015-07-28 11:15:00,109.7,109.76,109.59,109.65,4371.0,98.8929,98.947,98.7937,98.8478,4371.0
2015-07-28 11:20:00,109.67,109.7,109.56,109.67,3100.0,98.8658,98.8929,98.7667,98.8658,3100.0
2015-07-28 11:25:00,109.67,109.77,109.64,109.75,3690.0,98.8658,98.956,98.8388,98.9379,3690.0
2015-07-28 11:30:00,109.77,109.83,109.65,109.69,5400.0,98.956,99.0101,98.8478,98.8838,5400.0
2015-07-28 11:35:00,109.71,109.74,109.52,109.53,5800.0,98.9019,98.9289,98.7306,98.7396,5800.0
2015-07-28 11:40:00,109.52,109.65,109.52,109.57,3927.0,98.7306,98.8478,98.7306,98.7757,3927.0
2015-07-28 11:45:00,109.52,109.6,109.52,109.56,4600.0,98.7306,98.8027,98.7306,98.7667,4600.0
2015-07-28 11:50:00,109.52,109.58,109.52,109.52,4147.0,98.7306,98.7847,98.7306,98.7306,4147.0
2015-07-28 11:55:00,109.52,109.55,109.46,109.55,3600.0,98.7306,98.7576,98.6765,98.7576,3600.0
2015-07-28 12:00:00,109.56,109.66,109.56,109.65,4474.0,98.7667,98.8568,98.7667,98.8478,4474.0
2015-07-28 12:05:00,109.6,109.71,109.6,109.71,2192.0,98.8027,98.9019,98.8027,98.9019,2192.0
2015-07-28 12:10:00,109.7,109.82,109.68,109.8,2003.0,98.8929,99.001,98.8748,98.983,2003.0
2015-07-28 12:15:00,109.78,109.86,109.74,109.76,5900.0,98.965,99.0371,98.9289,98.947,5900.0
2015-07-28 12:20:00,109.76,109.8,109.76,109.76,1300.0,98.947,98.983,98.947,98.947,1300.0
2015-07-28 12:25:00,109.75,109.75,109.65,109.74,1800.0,98.9379,98.9379,98.8478,98.9289,1800.0
2015-07-28 12:30:00,109.7,109.7,109.58,109.58,2800.0,98.8929,98.8929,98.7847,98.7847,2800.0
2015-07-28 12:35:00,109.57,109.57,109.46,109.48,1800.0,98.7757,98.7757,98.6765,98.6945,1800.0
2015-07-28 12:40:00,109.52,109.63,109.51,109.63,1829.0,98.7306,98.8298,98.7216,98.8298,1829.0
2015-07-28 12:45:00,109.68,109.68,109.47,109.53,4794.0,98.8748,98.8748,98.6855,98.7396,4794.0
2015-07-28 12:50:00,109.55,109.61,109.52,109.59,3916.0,98.7576,98.8117,98.7306,98.7937,3916.0
2015-07-28 12:55:00,109.56,109.58,109.49,109.56,3400.0,98.7667,98.7847,98.7036,98.7667,3400.0
2015-07-28 13:00:00,109.59,109.59,109.49,109.5,2900.0,98.7937,98.7937,98.7036,98.7126,2900.0
2015-07-28 13:05:00,109.52,109.68,109.5,109.68,4500.0,98.7306,98.8748,98.7126,98.8748,4500.0
2015-07-28 13:10:00,109.67,109.8,109.66,109.71,4300.0,98.8658,98.983,98.8568,98.9019,4300.0
2015-07-28 13:15:00,109.75,109.75,109.7,109.74,2551.0,98.9379,98.9379,98.8929,98.9289,2551.0
2015-07-28 13:20:00,109.77,109.79,109.71,109.71,3451.0,98.956,98.974,98.9019,98.9019,3451.0
2015-07-28 13:25:00,109.75,109.86,109.75,109.8,4600.0,98.9379,99.0371,98.9379,98.983,4600.0
2015-07-28 13:30:00,109.83,109.85,109.75,109.75,2496.0,99.0101,99.0281,98.9379,98.9379,2496.0
2015-07-28 13:35:00,109.74,109.77,109.64,109.77,5660.0,98.9289,98.956,98.8388,98.956,5660.0
2015-07-28 13:40:00,109.81,109.86,109.8,109.81,3888.0,98.992,99.0371,98.983,98.992,3888.0
2015-07-28 13:45:00,109.83,109.83,109.74,109.78,1299.0,99.0101,99.0101,98.9289,98.965,1299.0
2015-07-28 13:50:00,109.8,109.82,109.75,109.8,4100.0,98.983,99.001,98.9379,98.983,4100.0
2015-07-28 13:55:00,109.81,109.86,109.75,109.8,14762.0,98.992,99.0371,98.9379,98.983,14762.0
2015-07-28 14:00:00,109.82,109.86,109.8,109.86,4384.0,99.001,99.0371,98.983,99.0371,4384.0
2015-07-28 14:05:00,109.87,109.89,109.83,109.88,9822.0,99.0461,99.0641,99.0101,99.0551,9822.0
2015-07-28 14:10:00,109.88,109.88,109.83,109.86,6910.0,99.0551,99.0551,99.0101,99.0371,6910.0
2015-07-28 14:15:00,109.88,109.88,109.82,109.88,7837.0,99.0551,99.0551,99.001,99.0551,7837.0
2015-07-28 14:20:00,109.88,110.03,109.85,110.03,5909.0,99.0551,99.1904,99.0281,99.1904,5909.0
2015-07-28 14:25:00,110.03,110.16,110.02,110.16,5898.0,99.1904,99.3075,99.1813,99.3075,5898.0
2015-07-28 14:30:00,110.14,110.18,110.05,110.13,6347.0,99.2895,99.3256,99.2084,99.2805,6347.0
2015-07-28 14:35:00,110.11,110.11,109.99,110.04,4381.0,99.2625,99.2625,99.1543,99.1994,4381.0
2015-07-28 14:40:00,110.05,110.05,109.94,109.98,5213.0,99.2084,99.2084,99.1092,99.1453,5213.0
2015-07-28 14:45:00,109.96,109.97,109.82,109.87,4637.0,99.1272,99.1363,99.001,99.0461,4637.0
2015-07-28 14:50:00,109.87,110.02,109.87,109.99,3515.0,99.0461,99.1813,99.0461,99.1543,3515.0
2015-07-28 14:55:00,110.03,110.03,109.97,109.97,3159.0,99.1904,99.1904,99.1363,99.1363,3159.0
2015-07-28 15:00:00,109.98,109.98,109.79,109.86,6844.0,99.1453,99.1453,98.974,99.0371,6844.0
2015-07-28 15:05:00,109.87,109.87,109.78,109.81,4150.0,99.0461,99.0461,98.965,98.992,4150.0
2015-07-28 15:10:00,109.8,109.82,109.77,109.79,6295.0,98.983,99.001,98.956,98.974,6295.0
2015-07-28 15:15:00,109.78,109.93,109.74,109.89,5168.0,98.965,99.1002,98.9289,99.0641,5168.0
2015-07-28 15:20:00,109.89,109.89,109.8,109.86,5710.0,99.0641,99.0641,98.983,99.0371,5710.0
2015-07-28 15:25:00,109.87,109.88,109.77,109.79,6708.0,99.0461,99.0551,98.956,98.974,6708.0
2015-07-28 15:30:00,109.8,109.83,109.71,109.74,8372.0,98.983,99.0101,98.9019,98.9289,8372.0
2015-07-28 15:35:00,109.75,109.78,109.7,109.72,11755.0,98.9379,98.965,98.8929,98.9109,11755.0
2015-07-28 15:40:00,109.7,109.78,109.7,109.76,9308.0,98.8929,98.965,98.8929,98.947,9308.0
2015-07-28 15:45:00,109.78,109.85,109.72,109.74,15229.0,98.965,99.0281,98.9109,98.9289,15229.0
2015-07-28 15:50:00,109.74,109.81,109.71,109.77,15215.0,98.9289,98.992,98.9019,98.956,15215.0
2015-07-28 15:55:00,109.79,109.82,109.68,109.74,39907.0,98.974,99.001,98.8748,98.9289,39907.0
2015-07-29 09:30:00,109.93,110.19,109.69,110.16,7044.0,99.1002,99.3346,98.8838,99.3075,7044.0
2015-07-29 09:35:00,110.02,110.02,109.71,109.87,1000.0,99.1813,99.1813,98.9019,99.0461,1000.0
2015-07-29 09:40:00,109.71,109.86,109.6,109.6,8460.0,98.9019,99.0371,98.8027,98.8027,8460.0
2015-07-29 09:45:00,109.6,109.6,109.42,109.55,5020.0,98.8027,98.8027,98.6404,98.7576,5020.0
2015-07-29 09:50:00,109.56,109.75,109.48,109.53,4200.0,98.7667,98.9379,98.6945,98.7396,4200.0
2015-07-29 09:55:00,109.62,109.87,109.59,109.78,8849.0,98.8207,99.0461,98.7937,98.965,8849.0
2015-07-29 10:00:00,109.72,109.72,109.71,109.72,800.0,98.9109,98.9109,98.9019,98.9109,800.0
2015-07-29 10:05:00,109.7,109.76,109.61,109.74,4000.0,98.8929,98.947,98.8117,98.9289,4000.0
2015-07-29 10:10:00,109.75,109.77,109.48,109.54,4846.0,98.9379,98.956,98.6945,98.7486,4846.0
2015-07-29 10:15:00,109.49,109.68,109.49,109.57,4586.0,98.7036,98.8748,98.7036,98.7757,4586.0
2015-07-29 10:20:00,109.59,109.62,109.5,109.52,3850.0,98.7937,98.8207,98.7126,98.7306,3850.0
2015-07-29 10:25:00,109.52,109.54,109.38,109.48,5351.0,98.7306,98.7486,98.6044,98.6945,5351.0
2015-07-29 10:30:00,109.49,109.55,109.49,109.49,6500.0,98.7036,98.7576,98.7036,98.7036,6500.0
2015-07-29 10:35:00,109.52,109.54,109.44,109.47,9372.0,98.7306,98.7486,98.6585,98.6855,9372.0
2015-07-29 10:40:00,109.49,109.59,109.46,109.56,10550.0,98.7036,98.7937,98.6765,98.7667,10550.0
2015-07-29 10:45:00,109.55,109.59,109.48,109.49,7735.0,98.7576,98.7937,98.6945,98.7036,7735.0
2015-07-29 10:50:00,109.49,109.6,109.49,109.52,7212.0,98.7036,98.8027,98.7036,98.7306,7212.0
2015-07-29 10:55:00,109.52,109.57,109.43,109.43,8700.0,98.7306,98.7757,98.6495,98.6495,8700.0
2015-07-29 11:00:00,109.43,109.51,109.4,109.5,3350.0,98.6495,98.7216,98.6224,98.7126,3350.0
2015-07-29 11:05:00,109.49,109.49,109.38,109.4,4200.0,98.7036,98.7036,98.6044,98.6224,4200.0
2015-07-29 11:10:00,109.4,109.43,109.38,109.38,3900.0,98.6224,98.6495,98.6044,98.6044,3900.0
2015-07-29 11:15:00,109.39,109.47,109.39,109.45,4400.0,98.6134,98.6855,98.6134,98.6675,4400.0
2015-07-29 11:20:00,109.48,109.72,109.48,109.69,4154.0,98.6945,98.9109,98.6945,98.8838,4154.0
2015-07-29 11:25:00,109.7,109.73,109.65,109.65,1900.0,98.8929,98.9199,98.8478,98.8478,1900.0
2015-07-29 11:30:00,109.69,109.77,109.67,109.77,3710.0,98.8838,98.956,98.8658,98.956,3710.0
2015-07-29 11:35:00,109.77,109.9,109.76,109.8,2536.0,98.956,99.0732,98.947,98.983,2536.0
2015-07-29 11:40:00,109.85,109.9,109.79,109.79,4600.0,99.0281,99.0732,98.974,98.974,4600.0
2015-07-29 11:45:00,109.81,109.83,109.77,109.82,2725.0,98.992,99.0101,98.956,99.001,2725.0
2015-07-29 11:50:00,109.8,109.81,109.77,109.79,3629.0,98.983,98.992,98.956,98.974,3629.0
2015-07-29 11:55:00,109.76,109.86,109.75,109.86,4000.0,98.947,99.0371,98.9379,99.0371,4000.0
2015-07-29 12:00:00,109.86,109.86,109.82,109.84,1884.0,99.0371,99.0371,99.001,99.0191,1884.0
2015-07-29 12:05:00,109.85,109.85,109.78,109.79,1599.0,99.0281,99.0281,98.965,98.974,1599.0
2015-07-29 12:10:00,109.8,109.83,109.77,109.82,2300.0,98.983,99.0101,98.956,99.001,2300.0
2015-07-29 12:15:00,109.89,109.98,109.87,109.98,2652.0,99.0641,99.1453,99.0461,99.1453,2652.0
2015-07-29 12:20:00,109.99,109.99,109.81,109.81,1500.0,99.1543,99.1543,98.992,98.992,1500.0
2015-07-29 12:25:00,109.86,109.88,109.7,109.71,9800.0,99.0371,99.0551,98.8929,98.9019,9800.0
2015-07-29 12:30:00,109.71,109.74,109.63,109.63,13958.0,98.9019,98.9289,98.8298,98.8298,13958.0
2015-07-29 12:35:00,109.64,109.68,109.59,109.64,2700.0,98.8388,98.8748,98.7937,98.8388,2700.0
2015-07-29 12:40:00,109.64,109.68,109.56,109.64,3800.0,98.8388,98.8748,98.7667,98.8388,3800.0
2015-07-29 12:45:00,109.68,109.78,109.68,109.77,6000.0,98.8748,98.965,98.8748,98.956,6000.0
2015-07-29 12:50:00,109.78,110.01,109.78,109.94,7772.0,98.965,99.1723,98.965,99.1092,7772.0
2015-07-29 12:55:00,109.95,109.96,109.89,109.92,3915.0,99.1182,99.1272,99.0641,99.0912,3915.0
2015-07-29 13:00:00,109.92,109.94,109.78,109.78,2654.0,99.0912,99.1092,98.965,98.965,2654.0
2015-07-29 13:05:00,109.8,109.8,109.68,109.68,2400.0,98.983,98.983,98.8748,98.8748,2400.0
2015-07-29 13:10:00,109.69,109.76,109.67,109.76,2140.0,98.8838,98.947,98.8658,98.947,2140.0
2015-07-29 13:15:00,109.78,109.82,109.76,109.82,3200.0,98.965,99.001,98.947,99.001,3200.0
2015-07-29 13:20:00,109.79,109.83,109.77,109.77,1600.0,98.974,99.0101,98.956,98.956,1600.0
2015-07-29 13:25:00,109.79,109.86,109.78,109.86,1300.0,98.974,99.0371,98.965,99.0371,1300.0
2015-07-29 13:30:00,109.84,109.87,109.83,109.86,3628.0,99.0191,99.0461,99.0101,99.0371,3628.0
2015-07-29 13:35:00,109.87,109.96,109.87,109.96,2180.0,99.0461,99.1272,99.0461,99.1272,2180.0
2015-07-29 13:40:00,109.96,109.97,109.91,109.97,1100.0,99.1272,99.1363,99.0822,99.1363,1100.0
2015-07-29 13:45:00,109.96,109.96,109.86,109.89,12429.0,99.1272,99.1272,99.0371,99.0641,12429.0
2015-07-29 13:50:00,109.88,109.91,109.85,109.86,3500.0,99.0551,99.0822,99.0281,99.0371,3500.0
2015-07-29 13:55:00,109.88,109.89,109.82,109.82,3160.0,99.0551,99.0641,99.001,99.001,3160.0
2015-07-29 14:00:00,109.79,110.09,109.55,109.73,14902.0,98.974,99.2444,98.7576,98.9199,14902.0
2015-07-29 14:05:00,109.64,109.87,109.64,109.78,6584.0,98.8388,99.0461,98.8388,98.965,6584.0
2015-07-29 14:10:00,109.77,109.86,109.72,109.72,4310.0,98.956,99.0371,98.9109,98.9109,4310.0
2015-07-29 14:15:00,109.76,109.93,109.76,109.77,13054.0,98.947,99.1002,98.947,98.956,13054.0
2015-07-29 14:20:00,109.81,109.82,109.7,109.76,10710.0,98.992,99.001,98.8929,98.947,10710.0
2015-07-29 14:25:00,109.76,109.83,109.72,109.78,3932.0,98.947,99.0101,98.9109,98.965,3932.0
2015-07-29 14:30:00,109.8,109.8,109.69,109.74,9458.0,98.983,98.983,98.8838,98.9289,9458.0
2015-07-29 14:35:00,109.83,109.92,109.76,109.89,4758.0,99.0101,99.0912,98.947,99.0641,4758.0
2015-07-29 14:40:00,109.91,110.03,109.9,110.0,3070.0,99.0822,99.1904,99.0732,99.1633,3070.0
2015-07-29 14:45:00,110.0,110.07,109.95,110.05,8508.0,99.1633,99.2264,99.1182,99.2084,8508.0
2015-07-29 14:50:00,110.06,110.23,110.05,110.16,1920.0,99.2174,99.3706,99.2084,99.3075,1920.0
2015-07-29 14:55:00,110.22,110.32,110.2,110.22,4029.0,99.3616,99.4518,99.3436,99.3616,4029.0
2015-07-29 15:00:00,110.22,110.25,110.16,110.23,5170.0,99.3616,99.3887,99.3075,99.3706,5170.0
2015-07-29 15:05:00,110.22,110.32,110.2,110.23,4479.0,99.3616,99.4518,99.3436,99.3706,4479.0
2015-07-29 15:10:00,110.24,110.36,110.22,110.31,5400.0,99.3797,99.4878,99.3616,99.4428,5400.0
2015-07-29 15:15:00,110.29,110.29,110.19,110.23,5748.0,99.4247,99.4247,99.3346,99.3706,5748.0
2015-07-29 15:20:00,110.26,110.38,110.25,110.38,4717.0,99.3977,99.5059,99.3887,99.5059,4717.0
2015-07-29 15:25:00,110.39,110.42,110.26,110.26,6385.0,99.5149,99.5419,99.3977,99.3977,6385.0
2015-07-29 15:30:00,110.3,110.35,110.13,110.18,11055.0,99.4338,99.4788,99.2805,99.3256,11055.0
2015-07-29 15:35:00,110.18,110.28,110.17,110.28,9925.0,99.3256,99.4157,99.3166,99.4157,9925.0
2015-07-29 15:40:00,110.29,110.47,110.29,110.46,13369.0,99.4247,99.587,99.4247,99.578,13369.0
2015-07-29 15:45:00,110.47,110.5,110.42,110.46,16926.0,99.587,99.6141,99.5419,99.578,16926.0
2015-07-29 15:50:00,110.46,110.47,110.34,110.37,22592.0,99.578,99.587,99.4698,99.4969,22592.0
2015-07-29 15:55:00,110.39,110.41,110.31,110.32,34968.0,99.5149,99.5329,99.4428,99.4518,34968.0
2015-07-30 09:30:00,110.21,110.47,109.83,110.0,19606.0,99.3526,99.587,99.0101,99.1633,19606.0
2015-07-30 09:35:00,110.0,110.64,109.93,110.38,15874.0,99.1633,99.7403,99.1002,99.5059,15874.0
2015-07-30 09:40:00,110.38,110.38,110.0,110.13,11252.0,99.5059,99.5059,99.1633,99.2805,11252.0
2015-07-30 09:45:00,110.14,110.24,109.73,109.73,2500.0,99.2895,99.3797,98.9199,98.9199,2500.0
2015-07-30 09:50:00,109.79,110.17,109.78,110.17,2600.0,98.974,99.3166,98.965,99.3166,2600.0
2015-07-30 09:55:00,110.15,110.15,109.98,110.03,1600.0,99.2985,99.2985,99.1453,99.1904,1600.0
2015-07-30 10:00:00,110.06,110.21,110.04,110.2,1400.0,99.2174,99.3526,99.1994,99.3436,1400.0
2015-07-30 10:05:00,110.25,110.31,110.13,110.13,7295.0,99.3887,99.4428,99.2805,99.2805,7295.0
2015-07-30 10:10:00,110.12,110.28,110.06,110.23,3963.0,99.2715,99.4157,99.2174,99.3706,3963.0
2015-07-30 10:15:00,110.28,110.35,110.27,110.28,3110.0,99.4157,99.4788,99.4067,99.4157,3110.0
2015-07-30 10:20:00,110.27,110.45,110.27,110.34,12046.0,99.4067,99.569,99.4067,99.4698,12046.0
2015-07-30 10:25:00,110.37,110.53,110.37,110.53,3400.0,99.4969,99.6411,99.4969,99.6411,3400.0
2015-07-30 10:30:00,110.54,110.73,110.51,110.56,7833.0,99.6501,99.8214,99.6231,99.6681,7833.0
2015-07-30 10:35:00,110.48,110.54,110.48,110.54,3343.0,99.596,99.6501,99.596,99.6501,3343.0
2015-07-30 10:40:00,110.55,110.82,110.55,110.82,4890.0,99.6591,99.9025,99.6591,99.9025,4890.0
2015-07-30 10:45:00,110.81,110.88,110.76,110.8,20169.0,99.8935,99.9566,99.8484,99.8845,20169.0
2015-07-30 10:50:00,110.83,110.93,110.81,110.89,12107.0,99.9115,100.0017,99.8935,99.9656,12107.0
2015-07-30 10:55:00,110.9,110.9,110.77,110.81,8993.0,99.9746,99.9746,99.8575,99.8935,8993.0
2015-07-30 11:00:00,110.82,110.91,110.82,110.89,3500.0,99.9025,99.9837,99.9025,99.9656,3500.0
2015-07-30 11:05:00,110.93,110.97,110.83,110.86,6264.0,100.0017,100.0377,99.9115,99.9386,6264.0
2015-07-30 11:10:00,110.93,111.05,110.93,111.05,3698.0,100.0017,100.1099,100.0017,100.1099,3698.0
2015-07-30 11:15:00,111.03,111.32,111.03,111.23,10988.0,100.0918,100.3533,100.0918,100.2721,10988.0
2015-07-30 11:20:00,111.22,111.33,111.21,111.33,3177.0,100.2631,100.3623,100.2541,100.3623,3177.0
2015-07-30 11:25:00,111.38,111.44,111.26,111.33,12700.0,100.4074,100.4614,100.2992,100.3623,12700.0
2015-07-30 11:30:00,111.29,111.45,111.29,111.43,2402.0,100.3262,100.4705,100.3262,100.4524,2402.0
2015-07-30 11:35:00,111.43,111.57,111.43,111.54,8771.0,100.4524,100.5786,100.4524,100.5516,8771.0
2015-07-30 11:40:00,111.57,111.65,111.57,111.63,1930.0,100.5786,100.6508,100.5786,100.6327,1930.0
2015-07-30 11:45:00,111.63,111.76,111.59,111.65,13372.0,100.6327,100.7499,100.5967,100.6508,13372.0
2015-07-30 11:50:00,111.67,111.67,111.28,111.32,18332.0,100.6688,100.6688,100.3172,100.3533,18332.0
2015-07-30 11:55:00,111.34,111.49,111.34,111.49,1233.0,100.3713,100.5065,100.3713,100.5065,1233.0
2015-07-30 12:00:00,111.52,111.6,111.48,111.57,2605.0,100.5336,100.6057,100.4975,100.5786,2605.0
2015-07-30 12:05:00,111.56,111.56,111.52,111.55,1797.0,100.5696,100.5696,100.5336,100.5606,1797.0
2015-07-30 12:10:00,111.51,111.51,111.44,111.44,2347.0,100.5245,100.5245,100.4614,100.4614,2347.0
2015-07-30 12:15:00,111.46,111.59,111.43,111.51,2966.0,100.4795,100.5967,100.4524,100.5245,2966.0
2015-07-30 12:20:00,111.55,111.59,111.53,111.59,900.0,100.5606,100.5967,100.5426,100.5967,900.0
2015-07-30 12:25:00,111.6,111.6,111.51,111.54,3500.0,100.6057,100.6057,100.5245,100.5516,3500.0
2015-07-30 12:30:00,111.5,111.61,111.49,111.54,4800.0,100.5155,100.6147,100.5065,100.5516,4800.0
2015-07-30 12:35:00,111.56,111.57,111.43,111.43,14503.0,100.5696,100.5786,100.4524,100.4524,14503.0
2015-07-30 12:40:00,111.42,111.55,111.41,111.54,3203.0,100.4434,100.5606,100.4344,100.5516,3203.0
2015-07-30 12:45:00,111.54,111.54,111.5,111.51,9213.0,100.5516,100.5516,100.5155,100.5245,9213.0
2015-07-30 12:50:00,111.55,111.59,111.54,111.59,2300.0,100.5606,100.5967,100.5516,100.5967,2300.0
2015-07-30 12:55:00,111.58,111.58,111.5,111.54,4300.0,100.5877,100.5877,100.5155,100.5516,4300.0
2015-07-30 13:00:00,111.56,111.6,111.51,111.54,3601.0,100.5696,100.6057,100.5245,100.5516,3601.0
2015-07-30 13:05:00,111.56,111.64,111.49,111.58,10197.0,100.5696,100.6417,100.5065,100.5877,10197.0
2015-07-30 13:10:00,111.64,111.65,111.56,111.65,2163.0,100.6417,100.6508,100.5696,100.6508,2163.0
2015-07-30 13:15:00,111.64,111.65,111.55,111.59,9200.0,100.6417,100.6508,100.5606,100.5967,9200.0
2015-07-30 13:20:00,111.6,111.6,111.45,111.45,3650.0,100.6057,100.6057,100.4705,100.4705,3650.0
2015-07-30 13:25:00,111.43,111.47,111.41,111.47,1217.0,100.4524,100.4885,100.4344,100.4885,1217.0
2015-07-30 13:30:00,111.48,111.55,111.44,111.44,2950.0,100.4975,100.5606,100.4614,100.4614,2950.0
2015-07-30 13:35:00,111.46,111.49,111.42,111.49,1600.0,100.4795,100.5065,100.4434,100.5065,1600.0
2015-07-30 13:40:00,111.45,111.5,111.43,111.5,3068.0,100.4705,100.5155,100.4524,100.5155,3068.0
2015-07-30 13:45:00,111.48,111.49,111.41,111.41,2550.0,100.4975,100.5065,100.4344,100.4344,2550.0
2015-07-30 13:50:00,111.45,111.47,111.44,111.44,2757.0,100.4705,100.4885,100.4614,100.4614,2757.0
2015-07-30 13:55:00,111.35,111.4,111.34,111.38,23300.0,100.3803,100.4254,100.3713,100.4074,23300.0
2015-07-30 14:00:00,111.36,111.46,111.34,111.46,1700.0,100.3893,100.4795,100.3713,100.4795,1700.0
2015-07-30 14:05:00,111.46,111.48,111.42,111.48,1700.0,100.4795,100.4975,100.4434,100.4975,1700.0
2015-07-30 14:10:00,111.48,111.55,111.46,111.5,7679.0,100.4975,100.5606,100.4795,100.5155,7679.0
2015-07-30 14:15:00,111.5,111.51,111.45,111.45,2400.0,100.5155,100.5245,100.4705,100.4705,2400.0
2015-07-30 14:20:00,111.47,111.52,111.45,111.46,3401.0,100.4885,100.5336,100.4705,100.4795,3401.0
2015-07-30 14:25:00,111.47,111.48,111.44,111.45,2269.0,100.4885,100.4975,100.4614,100.4705,2269.0
2015-07-30 14:30:00,111.43,111.45,111.31,111.31,3543.0,100.4524,100.4705,100.3443,100.3443,3543.0
2015-07-30 14:35:00,111.35,111.35,111.3,111.34,2165.0,100.3803,100.3803,100.3352,100.3713,2165.0
2015-07-30 14:40:00,111.35,111.38,111.31,111.38,2529.0,100.3803,100.4074,100.3443,100.4074,2529.0
2015-07-30 14:45:00,111.39,111.44,111.36,111.44,2173.0,100.4164,100.4614,100.3893,100.4614,2173.0
2015-07-30 14:50:00,111.45,111.51,111.44,111.5,2687.0,100.4705,100.5245,100.4614,100.5155,2687.0
2015-07-30 14:55:00,111.48,111.54,111.48,111.54,2900.0,100.4975,100.5516,100.4975,100.5516,2900.0
2015-07-30 15:00:00,111.51,111.57,111.49,111.57,3574.0,100.5245,100.5786,100.5065,100.5786,3574.0
2015-07-30 15:05:00,111.58,111.65,111.53,111.53,9300.0,100.5877,100.6508,100.5426,100.5426,9300.0
2015-07-30 15:10:00,111.54,111.56,111.49,111.49,4098.0,100.5516,100.5696,100.5065,100.5065,4098.0
2015-07-30 15:15:00,111.47,111.52,111.45,111.51,3782.0,100.4885,100.5336,100.4705,100.5245,3782.0
2015-07-30 15:20:00,111.51,111.52,111.46,111.48,4945.0,100.5245,100.5336,100.4795,100.4975,4945.0
2015-07-30 15:25:00,111.47,111.53,111.44,111.46,5674.0,100.4885,100.5426,100.4614,100.4795,5674.0
2015-07-30 15:30:00,111.47,111.52,111.47,111.5,3909.0,100.4885,100.5336,100.4885,100.5155,3909.0
2015-07-30 15:35:00,111.49,111.52,111.4,111.5,7108.0,100.5065,100.5336,100.4254,100.5155,7108.0
2015-07-30 15:40:00,111.49,111.58,111.49,111.57,6260.0,100.5065,100.5877,100.5065,100.5786,6260.0
2015-07-30 15:45:00,111.59,111.59,111.53,111.55,13844.0,100.5967,100.5967,100.5426,100.5606,13844.0
2015-07-30 15:50:00,111.54,111.63,111.51,111.63,13578.0,100.5516,100.6327,100.5245,100.6327,13578.0
2015-07-30 15:55:00,111.63,111.64,111.53,111.54,36486.0,100.6327,100.6417,100.5426,100.5516,36486.0
2015-07-31 09:30:00,111.78,111.93,111.72,111.72,7726.0,100.768,100.9032,100.7139,100.7139,7726.0
2015-07-31 09:35:00,111.67,111.84,111.41,111.41,1900.0,100.6688,100.822,100.4344,100.4344,1900.0
2015-07-31 09:40:00,111.55,111.55,111.36,111.37,4960.0,100.5606,100.5606,100.3893,100.3983,4960.0
2015-07-31 09:45:00,111.4,111.4,111.1,111.1,8110.0,100.4254,100.4254,100.1549,100.1549,8110.0
2015-07-31 09:50:00,111.2,111.4,111.08,111.13,9245.0,100.2451,100.4254,100.1369,100.182,9245.0
2015-07-31 09:55:00,111.18,111.23,111.07,111.12,8781.0,100.2271,100.2721,100.1279,100.173,8781.0
2015-07-31 10:00:00,111.14,111.21,110.84,110.84,9793.0,100.191,100.2541,99.9206,99.9206,9793.0
2015-07-31 10:05:00,110.9,111.09,110.87,111.07,3282.0,99.9746,100.1459,99.9476,100.1279,3282.0
2015-07-31 10:10:00,111.07,111.11,110.96,110.98,7296.0,100.1279,100.164,100.0287,100.0468,7296.0
2015-07-31 10:15:00,110.97,111.17,110.97,111.05,3097.0,100.0377,100.218,100.0377,100.1099,3097.0
2015-07-31 10:20:00,111.06,111.21,111.01,111.21,3464.0,100.1189,100.2541,100.0738,100.2541,3464.0
2015-07-31 10:25:00,111.22,111.26,111.1,111.1,2914.0,100.2631,100.2992,100.1549,100.1549,2914.0
2015-07-31 10:30:00,111.13,111.13,110.98,111.07,4989.0,100.182,100.182,100.0468,100.1279,4989.0
2015-07-31 10:35:00,111.04,111.13,111.04,111.07,2300.0,100.1009,100.182,100.1009,100.1279,2300.0
2015-07-31 10:40:00,111.06,111.06,110.9,110.99,4495.0,100.1189,100.1189,99.9746,100.0558,4495.0
2015-07-31 10:45:00,111.07,111.21,111.0,111.16,3796.0,100.1279,100.2541,100.0648,100.209,3796.0
2015-07-31 10:50:00,111.2,111.27,111.15,111.27,5000.0,100.2451,100.3082,100.2,100.3082,5000.0
2015-07-31 10:55:00,111.27,111.44,111.18,111.44,4500.0,100.3082,100.4614,100.2271,100.4614,4500.0
2015-07-31 11:00:00,111.42,111.48,111.41,111.45,3300.0,100.4434,100.4975,100.4344,100.4705,3300.0
2015-07-31 11:05:00,111.49,111.49,111.3,111.31,4674.0,100.5065,100.5065,100.3352,100.3443,4674.0
2015-07-31 11:10:00,111.29,111.29,111.17,111.21,4313.0,100.3262,100.3262,100.218,100.2541,4313.0
2015-07-31 11:15:00,111.13,111.21,111.13,111.18,1494.0,100.182,100.2541,100.182,100.2271,1494.0
2015-07-31 11:20:00,111.2,111.24,111.14,111.19,1498.0,100.2451,100.2811,100.191,100.2361,1498.0
2015-07-31 11:25:00,111.19,111.22,111.11,111.17,4000.0,100.2361,100.2631,100.164,100.218,4000.0
2015-07-31 11:30:00,111.17,111.27,111.17,111.24,2710.0,100.218,100.3082,100.218,100.2811,2710.0
2015-07-31 11:35:00,111.27,111.34,111.23,111.29,2556.0,100.3082,100.3713,100.2721,100.3262,2556.0
2015-07-31 11:40:00,111.35,111.35,111.21,111.27,3383.0,100.3803,100.3803,100.2541,100.3082,3383.0
2015-07-31 11:45:00,111.27,111.29,111.25,111.29,900.0,100.3082,100.3262,100.2902,100.3262,900.0
2015-07-31 11:50:00,111.31,111.35,111.31,111.34,900.0,100.3443,100.3803,100.3443,100.3713,900.0
2015-07-31 11:55:00,111.36,111.44,111.25,111.44,6537.0,100.3893,100.4614,100.2902,100.4614,6537.0
2015-07-31 12:00:00,111.43,111.47,111.41,111.47,3116.0,100.4524,100.4885,100.4344,100.4885,3116.0
2015-07-31 12:05:00,111.41,111.45,111.36,111.36,600.0,100.4344,100.4705,100.3893,100.3893,600.0
2015-07-31 12:10:00,111.37,111.37,111.3,111.3,781.0,100.3983,100.3983,100.3352,100.3352,781.0
2015-07-31 12:15:00,111.33,111.42,111.3,111.3,2793.0,100.3623,100.4434,100.3352,100.3352,2793.0
2015-07-31 12:20:00,111.32,111.36,111.28,111.32,2024.0,100.3533,100.3893,100.3172,100.3533,2024.0
2015-07-31 12:25:00,111.36,111.4,111.36,111.4,700.0,100.3893,100.4254,100.3893,100.4254,700.0
2015-07-31 12:30:00,111.42,111.42,111.32,111.33,1220.0,100.4434,100.4434,100.3533,100.3623,1220.0
2015-07-31 12:35:00,111.32,111.38,111.2,111.2,3729.0,100.3533,100.4074,100.2451,100.2451,3729.0
2015-07-31 12:40:00,111.2,111.21,111.12,111.14,5515.0,100.2451,100.2541,100.173,100.191,5515.0
2015-07-31 12:45:00,111.12,111.15,111.09,111.11,2780.0,100.173,100.2,100.1459,100.164,2780.0
2015-07-31 12:50:00,111.11,111.16,111.07,111.16,2129.0,100.164,100.209,100.1279,100.209,2129.0
2015-07-31 12:55:00,111.16,111.18,111.14,111.18,800.0,100.209,100.2271,100.191,100.2271,800.0
2015-07-31 13:00:00,111.14,111.17,111.1,111.17,2299.0,100.191,100.218,100.1549,100.218,2299.0
2015-07-31 13:05:00,111.13,111.14,111.01,111.01,6000.0,100.182,100.191,100.0738,100.0738,6000.0
2015-07-31 13:10:00,111.02,111.05,110.96,110.98,3980.0,100.0828,100.1099,100.0287,100.0468,3980.0
2015-07-31 13:15:00,110.96,111.02,110.92,111.02,5737.0,100.0287,100.0828,99.9927,100.0828,5737.0
2015-07-31 13:20:00,111.01,111.01,110.97,110.99,1300.0,100.0738,100.0738,100.0377,100.0558,1300.0
2015-07-31 13:25:00,110.99,111.0,110.9,110.9,4829.0,100.0558,100.0648,99.9746,99.9746,4829.0
2015-07-31 13:30:00,110.93,110.93,110.89,110.9,1900.0,100.0017,100.0017,99.9656,99.9746,1900.0
2015-07-31 13:35:00,110.94,110.95,110.84,110.88,9608.0,100.0107,100.0197,99.9206,99.9566,9608.0
2015-07-31 13:40:00,110.88,110.9,110.84,110.85,3900.0,99.9566,99.9746,99.9206,99.9296,3900.0
2015-07-31 13:45:00,110.88,110.91,110.82,110.84,3841.0,99.9566,99.9837,99.9025,99.9206,3841.0
2015-07-31 13:50:00,110.82,110.87,110.8,110.87,4333.0,99.9025,99.9476,99.8845,99.9476,4333.0
2015-07-31 13:55:00,110.84,110.85,110.81,110.81,1000.0,99.9206,99.9296,99.8935,99.8935,1000.0
2015-07-31 14:00:00,110.83,110.97,110.83,110.92,5400.0,99.9115,100.0377,99.9115,99.9927,5400.0
2015-07-31 14:05:00,110.9,110.94,110.87,110.89,4582.0,99.9746,100.0107,99.9476,99.9656,4582.0
2015-07-31 14:10:00,110.89,110.89,110.79,110.8,4250.0,99.9656,99.9656,99.8755,99.8845,4250.0
2015-07-31 14:15:00,110.8,110.81,110.69,110.73,9728.0,99.8845,99.8935,99.7853,99.8214,9728.0
2015-07-31 14:20:00,110.74,110.79,110.51,110.51,9638.0,99.8304,99.8755,99.6231,99.6231,9638.0
2015-07-31 14:25:00,110.53,110.7,110.52,110.7,5292.0,99.6411,99.7943,99.6321,99.7943,5292.0
2015-07-31 14:30:00,110.73,110.79,110.72,110.77,4950.0,99.8214,99.8755,99.8124,99.8575,4950.0
2015-07-31 14:35:00,110.75,110.75,110.47,110.59,29162.0,99.8394,99.8394,99.587,99.6952,29162.0
2015-07-31 14:40:00,110.62,110.65,110.45,110.5,12048.0,99.7222,99.7493,99.569,99.6141,12048.0
2015-07-31 14:45:00,110.51,110.54,110.4,110.42,8046.0,99.6231,99.6501,99.5239,99.5419,8046.0
2015-07-31 14:50:00,110.45,110.58,110.42,110.58,4260.0,99.569,99.6862,99.5419,99.6862,4260.0
2015-07-31 14:55:00,110.58,110.58,110.45,110.45,11158.0,99.6862,99.6862,99.569,99.569,11158.0
2015-07-31 15:00:00,110.5,110.53,110.46,110.49,8459.0,99.6141,99.6411,99.578,99.605,8459.0
2015-07-31 15:05:00,110.52,110.64,110.48,110.56,5887.0,99.6321,99.7403,99.596,99.6681,5887.0
2015-07-31 15:10:00,110.55,110.63,110.55,110.63,3428.0,99.6591,99.7312,99.6591,99.7312,3428.0
2015-07-31 15:15:00,110.64,110.72,110.61,110.71,5129.0,99.7403,99.8124,99.7132,99.8034,5129.0
2015-07-31 15:20:00,110.75,110.75,110.61,110.62,6000.0,99.8394,99.8394,99.7132,99.7222,6000.0
2015-07-31 15:25:00,110.64,110.64,110.48,110.48,12849.0,99.7403,99.7403,99.596,99.596,12849.0
2015-07-31 15:30:00,110.53,110.57,110.5,110.51,6703.0,99.6411,99.6772,99.6141,99.6231,6703.0
2015-07-31 15:35:00,110.52,110.58,110.5,110.52,8235.0,99.6321,99.6862,99.6141,99.6321,8235.0
2015-07-31 15:40:00,110.53,110.57,110.44,110.55,11157.0,99.6411,99.6772,99.56,99.6591,11157.0
2015-07-31 15:45:00,110.51,110.52,110.38,110.4,17176.0,99.6231,99.6321,99.5059,99.5239,17176.0
2015-07-31 15:50:00,110.38,110.42,110.32,110.4,23585.0,99.5059,99.5419,99.4518,99.5239,23585.0
2015-07-31 15:55:00,110.39,110.48,110.34,110.45,56585.0,99.5149,99.596,99.4698,99.569,56585.0
2015-08-03 09:30:00,110.66,110.66,109.81,110.15,18589.0,99.7583,99.7583,98.992,99.2985,18589.0
2015-08-03 09:35:00,110.19,110.19,109.78,109.88,6152.0,99.3346,99.3346,98.965,99.0551,6152.0
2015-08-03 09:40:00,109.84,109.98,109.58,109.58,11878.0,99.0191,99.1453,98.7847,98.7847,11878.0
2015-08-03 09:45:00,109.64,110.05,109.63,110.05,8275.0,98.8388,99.2084,98.8298,99.2084,8275.0
2015-08-03 09:50:00,110.0,110.21,109.97,110.09,6013.0,99.1633,99.3526,99.1363,99.2444,6013.0
2015-08-03 09:55:00,110.16,110.34,110.15,110.2,4500.0,99.3075,99.4698,99.2985,99.3436,4500.0
2015-08-03 10:00:00,110.16,110.22,110.07,110.13,5437.0,99.3075,99.3616,99.2264,99.2805,5437.0
2015-08-03 10:05:00,110.14,110.21,110.1,110.15,5373.0,99.2895,99.3526,99.2535,99.2985,5373.0
2015-08-03 10:10:00,110.19,110.36,110.15,110.3,3800.0,99.3346,99.4878,99.2985,99.4338,3800.0
2015-08-03 10:15:00,110.3,110.3,110.1,110.1,4550.0,99.4338,99.4338,99.2535,99.2535,4550.0
2015-08-03 10:20:00,110.08,110.19,110.03,110.03,2600.0,99.2354,99.3346,99.1904,99.1904,2600.0
2015-08-03 10:25:00,110.01,110.04,109.89,109.98,2300.0,99.1723,99.1994,99.0641,99.1453,2300.0
2015-08-03 10:30:00,109.95,109.98,109.75,109.86,4893.0,99.1182,99.1453,98.9379,99.0371,4893.0
2015-08-03 10:35:00,109.81,109.93,109.81,109.89,2500.0,98.992,99.1002,98.992,99.0641,2500.0
2015-08-03 10:40:00,109.9,109.97,109.87,109.93,3598.0,99.0732,99.1363,99.0461,99.1002,3598.0
2015-08-03 10:45:00,109.96,110.13,109.89,110.09,3400.0,99.1272,99.2805,99.0641,99.2444,3400.0
2015-08-03 10:50:00,110.16,110.17,110.03,110.05,5010.0,99.3075,99.3166,99.1904,99.2084,5010.0
2015-08-03 10:55:00,110.05,110.17,110.02,110.17,3544.0,99.2084,99.3166,99.1813,99.3166,3544.0
2015-08-03 11:00:00,110.12,110.23,110.12,110.18,3200.0,99.2715,99.3706,99.2715,99.3256,3200.0
2015-08-03 11:05:00,110.15,110.19,110.12,110.16,4204.0,99.2985,99.3346,99.2715,99.3075,4204.0
2015-08-03 11:10:00,110.16,110.35,110.14,110.34,1927.0,99.3075,99.4788,99.2895,99.4698,1927.0
2015-08-03 11:15:00,110.33,110.36,110.25,110.35,3637.0,99.4608,99.4878,99.3887,99.4788,3637.0
2015-08-03 11:20:00,110.38,110.41,110.35,110.36,4429.0,99.5059,99.5329,99.4788,99.4878,4429.0
2015-08-03 11:25:00,110.36,110.43,110.3,110.37,4200.0,99.4878,99.5509,99.4338,99.4969,4200.0
2015-08-03 11:30:00,110.38,110.56,110.38,110.53,1700.0,99.5059,99.6681,99.5059,99.6411,1700.0
2015-08-03 11:35:00,110.53,110.58,110.47,110.47,5355.0,99.6411,99.6862,99.587,99.587,5355.0
2015-08-03 11:40:00,110.48,110.53,110.41,110.46,5346.0,99.596,99.6411,99.5329,99.578,5346.0
2015-08-03 11:45:00,110.46,110.5,110.36,110.42,8447.0,99.578,99.6141,99.4878,99.5419,8447.0
2015-08-03 11:50:00,110.38,110.43,110.33,110.33,4274.0,99.5059,99.5509,99.4608,99.4608,4274.0
2015-08-03 11:55:00,110.34,110.35,110.2,110.28,5440.0,99.4698,99.4788,99.3436,99.4157,5440.0
2015-08-03 12:00:00,110.26,110.26,109.83,109.84,27843.0,99.3977,99.3977,99.0101,99.0191,27843.0
2015-08-03 12:05:00,109.87,109.98,109.84,109.98,6841.0,99.0461,99.1453,99.0191,99.1453,6841.0
2015-08-03 12:10:00,109.97,110.06,109.97,109.99,3100.0,99.1363,99.2174,99.1363,99.1543,3100.0
2015-08-03 12:15:00,109.98,109.99,109.93,109.93,2859.0,99.1453,99.1543,99.1002,99.1002,2859.0
2015-08-03 12:20:00,109.91,109.98,109.89,109.98,2428.0,99.0822,99.1453,99.0641,99.1453,2428.0
2015-08-03 12:25:00,109.96,110.07,109.96,110.07,2300.0,99.1272,99.2264,99.1272,99.2264,2300.0
2015-08-03 12:30:00,110.0,110.03,109.82,109.85,5200.0,99.1633,99.1904,99.001,99.0281,5200.0
2015-08-03 12:35:00,109.82,109.83,109.68,109.69,2400.0,99.001,99.0101,98.8748,98.8838,2400.0
2015-08-03 12:40:00,109.66,109.7,109.61,109.7,3160.0,98.8568,98.8929,98.8117,98.8929,3160.0
2015-08-03 12:45:00,109.7,109.7,109.57,109.57,3100.0,98.8929,98.8929,98.7757,98.7757,3100.0
2015-08-03 12:50:00,109.61,109.7,109.54,109.54,3210.0,98.8117,98.8929,98.7486,98.7486,3210.0
2015-08-03 12:55:00,109.55,109.7,109.53,109.7,5550.0,98.7576,98.8929,98.7396,98.8929,5550.0
2015-08-03 13:00:00,109.65,109.67,109.59,109.64,3200.0,98.8478,98.8658,98.7937,98.8388,3200.0
2015-08-03 13:05:00,109.63,109.67,109.51,109.51,7228.0,98.8298,98.8658,98.7216,98.7216,7228.0
2015-08-03 13:10:00,109.49,109.52,109.41,109.42,4481.0,98.7036,98.7306,98.6314,98.6404,4481.0
2015-08-03 13:15:00,109.44,109.45,109.35,109.37,5195.0,98.6585,98.6675,98.5773,98.5954,5195.0
2015-08-03 13:20:00,109.34,109.44,109.34,109.42,3582.0,98.5683,98.6585,98.5683,98.6404,3582.0
2015-08-03 13:25:00,109.42,109.56,109.4,109.55,3900.0,98.6404,98.7667,98.6224,98.7576,3900.0
2015-08-03 13:30:00,109.57,109.61,109.51,109.6,3823.0,98.7757,98.8117,98.7216,98.8027,3823.0
2015-08-03 13:35:00,109.62,109.63,109.53,109.53,6500.0,98.8207,98.8298,98.7396,98.7396,6500.0
2015-08-03 13:40:00,109.52,109.64,109.52,109.57,7200.0,98.7306,98.8388,98.7306,98.7757,7200.0
2015-08-03 13:45:00,109.56,109.61,109.52,109.61,4450.0,98.7667,98.8117,98.7306,98.8117,4450.0
2015-08-03 13:50:00,109.6,109.7,109.58,109.6,6550.0,98.8027,98.8929,98.7847,98.8027,6550.0
2015-08-03 13:55:00,109.57,109.62,109.53,109.58,9426.0,98.7757,98.8207,98.7396,98.7847,9426.0
2015-08-03 14:00:00,109.53,109.61,109.47,109.6,8955.0,98.7396,98.8117,98.6855,98.8027,8955.0
2015-08-03 14:05:00,109.58,109.67,109.48,109.52,4553.0,98.7847,98.8658,98.6945,98.7306,4553.0
2015-08-03 14:10:00,109.49,109.59,109.48,109.51,3740.0,98.7036,98.7937,98.6945,98.7216,3740.0
2015-08-03 14:15:00,109.52,109.65,109.52,109.62,4104.0,98.7306,98.8478,98.7306,98.8207,4104.0
2015-08-03 14:20:00,109.56,109.65,109.51,109.64,3572.0,98.7667,98.8478,98.7216,98.8388,3572.0
2015-08-03 14:25:00,109.61,109.66,109.53,109.62,5654.0,98.8117,98.8568,98.7396,98.8207,5654.0
2015-08-03 14:30:00,109.58,109.66,109.53,109.53,5997.0,98.7847,98.8568,98.7396,98.7396,5997.0
2015-08-03 14:35:00,109.6,109.88,109.56,109.85,5975.0,98.8027,99.0551,98.7667,99.0281,5975.0
2015-08-03 14:40:00,109.89,109.95,109.85,109.9,5200.0,99.0641,99.1182,99.0281,99.0732,5200.0
2015-08-03 14:45:00,109.94,109.94,109.81,109.81,6188.0,99.1092,99.1092,98.992,98.992,6188.0
2015-08-03 14:50:00,109.82,109.87,109.79,109.81,7366.0,99.001,99.0461,98.974,98.992,7366.0
2015-08-03 14:55:00,109.82,109.88,109.75,109.88,9621.0,99.001,99.0551,98.9379,99.0551,9621.0
2015-08-03 15:00:00,109.88,109.91,109.79,109.9,12671.0,99.0551,99.0822,98.974,99.0732,12671.0
2015-08-03 15:05:00,109.93,110.0,109.88,109.98,16279.0,99.1002,99.1633,99.0551,99.1453,16279.0
2015-08-03 15:10:00,109.99,110.04,109.94,110.04,10644.0,99.1543,99.1994,99.1092,99.1994,10644.0
2015-08-03 15:15:00,110.06,110.13,110.0,110.09,13117.0,99.2174,99.2805,99.1633,99.2444,13117.0
2015-08-03 15:20:00,110.09,110.2,110.09,110.2,15414.0,99.2444,99.3436,99.2444,99.3436,15414.0
2015-08-03 15:25:00,110.25,110.38,110.21,110.36,18177.0,99.3887,99.5059,99.3526,99.4878,18177.0
2015-08-03 15:30:00,110.38,110.39,110.07,110.18,12514.0,99.5059,99.5149,99.2264,99.3256,12514.0
2015-08-03 15:35:00,110.19,110.38,110.17,110.36,29770.0,99.3346,99.5059,99.3166,99.4878,29770.0
2015-08-03 15:40:00,110.4,110.53,110.37,110.5,25276.0,99.5239,99.6411,99.4969,99.6141,25276.0
2015-08-03 15:45:00,110.52,110.56,110.39,110.41,23820.0,99.6321,99.6681,99.5149,99.5329,23820.0
2015-08-03 15:50:00,110.41,110.45,110.4,110.44,33613.0,99.5329,99.569,99.5239,99.56,33613.0
2015-08-03 15:55:00,110.44,110.63,110.44,110.61,43004.0,99.56,99.7312,99.56,99.7132,43004.0
2015-08-04 09:30:00,110.4,111.14,110.4,110.95,18468.0,99.5239,100.191,99.5239,100.0197,18468.0
2015-08-04 09:35:00,111.12,111.14,110.96,111.03,2075.0,100.173,100.191,100.0287,100.0918,2075.0
2015-08-04 09:40:00,111.03,111.36,110.95,111.29,8793.0,100.0918,100.3893,100.0197,100.3262,8793.0
2015-08-04 09:45:00,111.28,111.47,111.28,111.3,6192.0,100.3172,100.4885,100.3172,100.3352,6192.0
2015-08-04 09:50:00,111.31,111.55,111.31,111.4,4850.0,100.3443,100.5606,100.3443,100.4254,4850.0
2015-08-04 09:55:00,111.36,111.39,111.26,111.29,6833.0,100.3893,100.4164,100.2992,100.3262,6833.0
2015-08-04 10:00:00,111.26,111.4,111.19,111.4,3700.0,100.2992,100.4254,100.2361,100.4254,3700.0
2015-08-04 10:05:00,111.4,111.65,111.31,111.45,6822.0,100.4254,100.6508,100.3443,100.4705,6822.0
2015-08-04 10:10:00,111.43,111.58,111.34,111.58,5510.0,100.4524,100.5877,100.3713,100.5877,5510.0
2015-08-04 10:15:00,111.53,111.57,111.41,111.45,5537.0,100.5426,100.5786,100.4344,100.4705,5537.0
2015-08-04 10:20:00,111.42,111.48,111.38,111.38,2366.0,100.4434,100.4975,100.4074,100.4074,2366.0
2015-08-04 10:25:00,111.4,111.63,111.4,111.6,1900.0,100.4254,100.6327,100.4254,100.6057,1900.0
2015-08-04 10:30:00,111.61,111.66,111.56,111.56,6620.0,100.6147,100.6598,100.5696,100.5696,6620.0
2015-08-04 10:35:00,111.58,111.59,111.37,111.49,3542.0,100.5877,100.5967,100.3983,100.5065,3542.0
2015-08-04 10:40:00,111.45,111.46,111.32,111.38,3349.0,100.4705,100.4795,100.3533,100.4074,3349.0
2015-08-04 10:45:00,111.4,111.58,111.4,111.53,5570.0,100.4254,100.5877,100.4254,100.5426,5570.0
2015-08-04 10:50:00,111.48,111.48,111.41,111.46,2656.0,100.4975,100.4975,100.4344,100.4795,2656.0
2015-08-04 10:55:00,111.47,111.51,111.21,111.29,4719.0,100.4885,100.5245,100.2541,100.3262,4719.0
2015-08-04 11:00:00,111.29,111.36,111.25,111.32,4952.0,100.3262,100.3893,100.2902,100.3533,4952.0
2015-08-04 11:05:00,111.33,111.43,111.31,111.38,4300.0,100.3623,100.4524,100.3443,100.4074,4300.0
2015-08-04 11:10:00,111.34,111.55,111.34,111.55,4154.0,100.3713,100.5606,100.3713,100.5606,4154.0
2015-08-04 11:15:00,111.55,111.55,111.28,111.28,14447.0,100.5606,100.5606,100.3172,100.3172,14447.0
2015-08-04 11:20:00,111.33,111.43,111.33,111.42,2153.0,100.3623,100.4524,100.3623,100.4434,2153.0
2015-08-04 11:25:00,111.42,111.46,111.4,111.46,1020.0,100.4434,100.4795,100.4254,100.4795,1020.0
2015-08-04 11:30:00,111.45,111.62,111.45,111.51,5425.0,100.4705,100.6237,100.4705,100.5245,5425.0
2015-08-04 11:35:00,111.48,111.49,111.4,111.48,3425.0,100.4975,100.5065,100.4254,100.4975,3425.0
2015-08-04 11:40:00,111.46,111.52,111.46,111.52,300.0,100.4795,100.5336,100.4795,100.5336,300.0
2015-08-04 11:45:00,111.52,111.52,111.46,111.49,4500.0,100.5336,100.5336,100.4795,100.5065,4500.0
2015-08-04 11:50:00,111.49,111.54,111.38,111.44,5880.0,100.5065,100.5516,100.4074,100.4614,5880.0
2015-08-04 11:55:00,111.41,111.49,111.38,111.49,2160.0,100.4344,100.5065,100.4074,100.5065,2160.0
2015-08-04 12:00:00,111.5,111.62,111.5,111.61,3900.0,100.5155,100.6237,100.5155,100.6147,3900.0
2015-08-04 12:05:00,111.62,111.72,111.6,111.69,1640.0,100.6237,100.7139,100.6057,100.6868,1640.0
2015-08-04 12:10:00,111.67,111.74,111.66,111.74,1359.0,100.6688,100.7319,100.6598,100.7319,1359.0
2015-08-04 12:15:00,111.76,111.76,111.62,111.62,3260.0,100.7499,100.7499,100.6237,100.6237,3260.0
2015-08-04 12:20:00,111.61,111.65,111.55,111.56,3600.0,100.6147,100.6508,100.5606,100.5696,3600.0
2015-08-04 12:25:00,111.53,111.56,111.42,111.42,4456.0,100.5426,100.5696,100.4434,100.4434,4456.0
2015-08-04 12:30:00,111.46,111.5,111.46,111.5,1057.0,100.4795,100.5155,100.4795,100.5155,1057.0
2015-08-04 12:35:00,111.45,111.5,111.42,111.45,2918.0,100.4705,100.5155,100.4434,100.4705,2918.0
2015-08-04 12:40:00,111.5,111.5,111.37,111.39,3109.0,100.5155,100.5155,100.3983,100.4164,3109.0
2015-08-04 12:45:00,111.38,111.46,111.38,111.42,3280.0,100.4074,100.4795,100.4074,100.4434,3280.0
2015-08-04 12:50:00,111.44,111.44,111.35,111.37,4525.0,100.4614,100.4614,100.3803,100.3983,4525.0
2015-08-04 12:55:00,111.36,111.36,111.34,111.34,1500.0,100.3893,100.3893,100.3713,100.3713,1500.0
2015-08-04 13:00:00,111.32,111.32,111.16,111.18,2225.0,100.3533,100.3533,100.209,100.2271,2225.0
2015-08-04 13:05:00,111.18,111.31,111.18,111.31,700.0,100.2271,100.3443,100.2271,100.3443,700.0
2015-08-04 13:10:00,111.25,111.28,111.23,111.23,1800.0,100.2902,100.3172,100.2721,100.2721,1800.0
2015-08-04 13:15:00,111.29,111.4,111.29,111.4,1000.0,100.3262,100.4254,100.3262,100.4254,1000.0
2015-08-04 13:20:00,111.38,111.41,111.36,111.41,900.0,100.4074,100.4344,100.3893,100.4344,900.0
2015-08-04 13:25:00,111.41,111.46,111.39,111.46,3900.0,100.4344,100.4795,100.4164,100.4795,3900.0
2015-08-04 13:30:00,111.47,111.55,111.44,111.52,3133.0,100.4885,100.5606,100.4614,100.5336,3133.0
2015-08-04 13:35:00,111.56,111.59,111.53,111.59,1000.0,100.5696,100.5967,100.5426,100.5967,1000.0
2015-08-04 13:40:00,111.54,111.57,111.44,111.45,4900.0,100.5516,100.5786,100.4614,100.4705,4900.0
2015-08-04 13:45:00,111.49,111.5,111.35,111.37,2750.0,100.5065,100.5155,100.3803,100.3983,2750.0
2015-08-04 13:50:00,111.32,111.35,111.15,111.16,1900.0,100.3533,100.3803,100.2,100.209,1900.0
2015-08-04 13:55:00,111.17,111.2,111.07,111.13,5831.0,100.218,100.2451,100.1279,100.182,5831.0
2015-08-04 14:00:00,111.15,111.16,111.08,111.12,3132.0,100.2,100.209,100.1369,100.173,3132.0
2015-08-04 14:05:00,111.11,111.19,111.1,111.13,16530.0,100.164,100.2361,100.1549,100.182,16530.0
2015-08-04 14:10:00,111.13,111.14,111.02,111.14,7404.0,100.182,100.191,100.0828,100.191,7404.0
2015-08-04 14:15:00,111.15,111.28,111.12,111.28,4668.0,100.2,100.3172,100.173,100.3172,4668.0
2015-08-04 14:20:00,111.31,111.31,111.14,111.25,3100.0,100.3443,100.3443,100.191,100.2902,3100.0
2015-08-04 14:25:00,111.23,111.29,111.14,111.25,4629.0,100.2721,100.3262,100.191,100.2902,4629.0
2015-08-04 14:30:00,111.26,111.29,111.2,111.27,5100.0,100.2992,100.3262,100.2451,100.3082,5100.0
2015-08-04 14:35:00,111.29,111.46,111.27,111.42,5800.0,100.3262,100.4795,100.3082,100.4434,5800.0
2015-08-04 14:40:00,111.47,111.47,111.34,111.45,3803.0,100.4885,100.4885,100.3713,100.4705,3803.0
2015-08-04 14:45:00,111.49,111.49,111.38,111.45,4519.0,100.5065,100.5065,100.4074,100.4705,4519.0
2015-08-04 14:50:00,111.49,111.49,111.37,111.39,3000.0,100.5065,100.5065,100.3983,100.4164,3000.0
2015-08-04 14:55:00,111.39,111.41,111.24,111.37,5301.0,100.4164,100.4344,100.2811,100.3983,5301.0
2015-08-04 15:00:00,111.37,111.38,111.18,111.23,5150.0,100.3983,100.4074,100.2271,100.2721,5150.0
2015-08-04 15:05:00,111.23,111.31,111.19,111.28,7866.0,100.2721,100.3443,100.2361,100.3172,7866.0
2015-08-04 15:10:00,111.28,111.29,111.15,111.18,5168.0,100.3172,100.3262,100.2,100.2271,5168.0
2015-08-04 15:15:00,111.19,111.25,111.17,111.21,4856.0,100.2361,100.2902,100.218,100.2541,4856.0
2015-08-04 15:20:00,111.22,111.22,111.11,111.19,6837.0,100.2631,100.2631,100.164,100.2361,6837.0
2015-08-04 15:25:00,111.19,111.22,111.15,111.2,3019.0,100.2361,100.2631,100.2,100.2451,3019.0
2015-08-04 15:30:00,111.22,111.28,111.21,111.25,6523.0,100.2631,100.3172,100.2541,100.2902,6523.0
2015-08-04 15:35:00,111.32,111.32,111.23,111.24,5850.0,100.3533,100.3533,100.2721,100.2811,5850.0
2015-08-04 15:40:00,111.24,111.24,111.09,111.14,7337.0,100.2811,100.2811,100.1459,100.191,7337.0
2015-08-04 15:45:00,111.13,111.14,111.01,111.12,8466.0,100.182,100.191,100.0738,100.173,8466.0
2015-08-04 15:50:00,111.15,111.15,111.05,111.06,16999.0,100.2,100.2,100.1099,100.1189,16999.0
2015-08-04 15:55:00,111.05,111.27,110.99,111.22,25865.0,100.1099,100.3082,100.0558,100.2631,25865.0
2015-08-05 09:30:00,111.8,112.41,111.76,112.07,21586.0,100.786,101.3359,100.7499,101.0294,21586.0
2015-08-05 09:35:00,112.08,112.11,111.77,111.77,6538.0,101.0384,101.0654,100.7589,100.7589,6538.0
2015-08-05 09:40:00,111.84,112.04,111.82,112.04,4700.0,100.822,101.0023,100.804,101.0023,4700.0
2015-08-05 09:45:00,112.01,112.28,111.83,111.94,8901.0,100.9753,101.2187,100.813,100.9122,8901.0
2015-08-05 09:50:00,111.96,112.13,111.89,112.04,15146.0,100.9302,101.0835,100.8671,101.0023,15146.0
2015-08-05 09:55:00,112.06,112.2,111.97,112.17,23839.0,101.0204,101.1466,100.9392,101.1195,23839.0
2015-08-05 10:00:00,112.17,112.27,111.95,112.18,11388.0,101.1195,101.2097,100.9212,101.1285,11388.0
2015-08-05 10:05:00,112.17,112.27,112.09,112.15,3900.0,101.1195,101.2097,101.0474,101.1015,3900.0
2015-08-05 10:10:00,112.15,112.34,112.11,112.24,15117.0,101.1015,101.2728,101.0654,101.1826,15117.0
2015-08-05 10:15:00,112.23,112.36,112.23,112.26,9498.0,101.1736,101.2908,101.1736,101.2007,9498.0
2015-08-05 10:20:00,112.26,112.41,112.24,112.33,9550.0,101.2007,101.3359,101.1826,101.2638,9550.0
2015-08-05 10:25:00,112.35,112.39,112.3,112.31,6250.0,101.2818,101.3179,101.2367,101.2457,6250.0
2015-08-05 10:30:00,112.35,112.5,112.32,112.42,10105.0,101.2818,101.417,101.2548,101.3449,10105.0
2015-08-05 10:35:00,112.32,112.42,112.24,112.24,5325.0,101.2548,101.3449,101.1826,101.1826,5325.0
2015-08-05 10:40:00,112.24,112.4,112.23,112.28,4621.0,101.1826,101.3269,101.1736,101.2187,4621.0
2015-08-05 10:45:00,112.27,112.45,112.26,112.34,7422.0,101.2097,101.3719,101.2007,101.2728,7422.0
2015-08-05 10:50:00,112.33,112.47,112.3,112.41,9379.0,101.2638,101.39,101.2367,101.3359,9379.0
2015-08-05 10:55:00,112.54,112.58,112.46,112.5,7960.0,101.4531,101.4891,101.381,101.417,7960.0
2015-08-05 11:00:00,112.49,112.58,112.46,112.46,6450.0,101.408,101.4891,101.381,101.381,6450.0
2015-08-05 11:05:00,112.45,112.54,112.31,112.34,5540.0,101.3719,101.4531,101.2457,101.2728,5540.0
2015-08-05 11:10:00,112.36,112.47,112.32,112.47,3806.0,101.2908,101.39,101.2548,101.39,3806.0
2015-08-05 11:15:00,112.49,112.52,112.41,112.44,10020.0,101.408,101.435,101.3359,101.3629,10020.0
2015-08-05 11:20:00,112.46,112.47,112.4,112.45,3719.0,101.381,101.39,101.3269,101.3719,3719.0
2015-08-05 11:25:00,112.42,112.49,112.35,112.46,7294.0,101.3449,101.408,101.2818,101.381,7294.0
2015-08-05 11:30:00,112.49,112.5,112.37,112.43,6481.0,101.408,101.417,101.2998,101.3539,6481.0
2015-08-05 11:35:00,112.35,112.4,112.28,112.32,3800.0,101.2818,101.3269,101.2187,101.2548,3800.0
2015-08-05 11:40:00,112.29,112.29,112.16,112.19,4677.0,101.2277,101.2277,101.1105,101.1376,4677.0
2015-08-05 11:45:00,112.16,112.18,112.04,112.09,4730.0,101.1105,101.1285,101.0023,101.0474,4730.0
2015-08-05 11:50:00,112.07,112.16,112.0,112.0,4002.0,101.0294,101.1105,100.9663,100.9663,4002.0
2015-08-05 11:55:00,111.99,112.02,111.75,111.77,4000.0,100.9573,100.9843,100.7409,100.7589,4000.0
2015-08-05 12:00:00,111.78,111.88,111.69,111.75,2600.0,100.768,100.8581,100.6868,100.7409,2600.0
2015-08-05 12:05:00,111.74,111.87,111.74,111.87,1200.0,100.7319,100.8491,100.7319,100.8491,1200.0
2015-08-05 12:10:00,111.86,111.9,111.79,111.8,3900.0,100.8401,100.8761,100.777,100.786,3900.0
2015-08-05 12:15:00,111.79,111.79,111.64,111.64,1985.0,100.777,100.777,100.6417,100.6417,1985.0
2015-08-05 12:20:00,111.64,111.69,111.59,111.59,3028.0,100.6417,100.6868,100.5967,100.5967,3028.0
2015-08-05 12:25:00,111.59,111.59,111.56,111.56,1000.0,100.5967,100.5967,100.5696,100.5696,1000.0
2015-08-05 12:30:00,111.64,111.64,111.45,111.46,3206.0,100.6417,100.6417,100.4705,100.4795,3206.0
2015-08-05 12:35:00,111.46,111.69,111.46,111.62,4618.0,100.4795,100.6868,100.4795,100.6237,4618.0
2015-08-05 12:40:00,111.57,111.57,111.36,111.52,2468.0,100.5786,100.5786,100.3893,100.5336,2468.0
2015-08-05 12:45:00,111.49,111.54,111.44,111.54,1633.0,100.5065,100.5516,100.4614,100.5516,1633.0
2015-08-05 12:50:00,111.51,111.58,111.48,111.58,13432.0,100.5245,100.5877,100.4975,100.5877,13432.0
2015-08-05 12:55:00,111.65,111.85,111.64,111.72,7149.0,100.6508,100.8311,100.6417,100.7139,7149.0
2015-08-05 13:00:00,111.69,111.74,111.61,111.61,2100.0,100.6868,100.7319,100.6147,100.6147,2100.0
2015-08-05 13:05:00,111.63,111.72,111.63,111.72,1700.0,100.6327,100.7139,100.6327,100.7139,1700.0
2015-08-05 13:10:00,111.66,111.66,111.46,111.46,3136.0,100.6598,100.6598,100.4795,100.4795,3136.0
2015-08-05 13:15:00,111.45,111.45,111.34,111.41,2414.0,100.4705,100.4705,100.3713,100.4344,2414.0
2015-08-05 13:20:00,111.42,111.55,111.37,111.55,4275.0,100.4434,100.5606,100.3983,100.5606,4275.0
2015-08-05 13:25:00,111.52,111.57,111.49,111.52,3041.0,100.5336,100.5786,100.5065,100.5336,3041.0
2015-08-05 13:30:00,111.52,111.57,111.48,111.54,1200.0,100.5336,100.5786,100.4975,100.5516,1200.0
2015-08-05 13:35:00,111.58,111.64,111.56,111.56,3600.0,100.5877,100.6417,100.5696,100.5696,3600.0
2015-08-05 13:40:00,111.6,111.65,111.58,111.61,1432.0,100.6057,100.6508,100.5877,100.6147,1432.0
2015-08-05 13:45:00,111.64,111.66,111.57,111.57,3232.0,100.6417,100.6598,100.5786,100.5786,3232.0
2015-08-05 13:50:00,111.57,111.57,111.48,111.5,1400.0,100.5786,100.5786,100.4975,100.5155,1400.0
2015-08-05 13:55:00,111.53,111.61,111.52,111.59,2363.0,100.5426,100.6147,100.5336,100.5967,2363.0
2015-08-05 14:00:00,111.58,111.58,111.47,111.58,3381.0,100.5877,100.5877,100.4885,100.5877,3381.0
2015-08-05 14:05:00,111.63,111.66,111.58,111.6,3346.0,100.6327,100.6598,100.5877,100.6057,3346.0
2015-08-05 14:10:00,111.6,111.63,111.53,111.6,1700.0,100.6057,100.6327,100.5426,100.6057,1700.0
2015-08-05 14:15:00,111.65,111.75,111.61,111.75,7300.0,100.6508,100.7409,100.6147,100.7409,7300.0
2015-08-05 14:20:00,111.73,111.83,111.72,111.81,5764.0,100.7229,100.813,100.7139,100.795,5764.0
2015-08-05 14:25:00,111.8,111.94,111.77,111.93,2350.0,100.786,100.9122,100.7589,100.9032,2350.0
2015-08-05 14:30:00,111.97,111.97,111.83,111.87,5900.0,100.9392,100.9392,100.813,100.8491,5900.0
2015-08-05 14:35:00,111.91,111.96,111.88,111.89,3609.0,100.8851,100.9302,100.8581,100.8671,3609.0
2015-08-05 14:40:00,111.9,111.9,111.71,111.82,10195.0,100.8761,100.8761,100.7048,100.804,10195.0
2015-08-05 14:45:00,111.84,111.84,111.73,111.84,3700.0,100.822,100.822,100.7229,100.822,3700.0
2015-08-05 14:50:00,111.86,111.87,111.72,111.76,6650.0,100.8401,100.8491,100.7139,100.7499,6650.0
2015-08-05 14:55:00,111.75,111.78,111.69,111.78,4130.0,100.7409,100.768,100.6868,100.768,4130.0
2015-08-05 15:00:00,111.81,111.82,111.65,111.72,10259.0,100.795,100.804,100.6508,100.7139,10259.0
2015-08-05 15:05:00,111.73,111.83,111.66,111.83,7800.0,100.7229,100.813,100.6598,100.813,7800.0
2015-08-05 15:10:00,111.91,111.91,111.82,111.83,5583.0,100.8851,100.8851,100.804,100.813,5583.0
2015-08-05 15:15:00,111.81,111.81,111.7,111.72,13476.0,100.795,100.795,100.6958,100.7139,13476.0
2015-08-05 15:20:00,111.7,111.88,111.7,111.87,20326.0,100.6958,100.8581,100.6958,100.8491,20326.0
2015-08-05 15:25:00,111.87,111.88,111.74,111.74,8161.0,100.8491,100.8581,100.7319,100.7319,8161.0
2015-08-05 15:30:00,111.76,111.77,111.69,111.69,9399.0,100.7499,100.7589,100.6868,100.6868,9399.0
2015-08-05 15:35:00,111.69,111.73,111.62,111.66,9523.0,100.6868,100.7229,100.6237,100.6598,9523.0
2015-08-05 15:40:00,111.64,111.86,111.64,111.78,8417.0,100.6417,100.8401,100.6417,100.768,8417.0
2015-08-05 15:45:00,111.77,111.77,111.61,111.69,16036.0,100.7589,100.7589,100.6147,100.6868,16036.0
2015-08-05 15:50:00,111.68,111.81,111.68,111.72,18283.0,100.6778,100.795,100.6778,100.7139,18283.0
2015-08-05 15:55:00,111.72,111.86,111.72,111.8,36959.0,100.7139,100.8401,100.7139,100.786,36959.0
2015-08-06 09:30:00,111.87,111.87,111.74,111.74,7475.0,100.8491,100.8491,100.7319,100.7319,7475.0
2015-08-06 09:35:00,111.67,111.72,111.56,111.72,1400.0,100.6688,100.7139,100.5696,100.7139,1400.0
2015-08-06 09:40:00,111.72,111.72,111.53,111.55,5400.0,100.7139,100.7139,100.5426,100.5606,5400.0
2015-08-06 09:45:00,111.68,111.71,111.56,111.56,3269.0,100.6778,100.7048,100.5696,100.5696,3269.0
2015-08-06 09:50:00,111.55,111.68,111.53,111.6,2700.0,100.5606,100.6778,100.5426,100.6057,2700.0
2015-08-06 09:55:00,111.49,111.69,111.26,111.57,28036.0,100.5065,100.6868,100.2992,100.5786,28036.0
2015-08-06 10:00:00,111.55,111.55,111.31,111.42,9150.0,100.5606,100.5606,100.3443,100.4434,9150.0
2015-08-06 10:05:00,111.42,111.47,111.37,111.42,4921.0,100.4434,100.4885,100.3983,100.4434,4921.0
2015-08-06 10:10:00,111.4,111.55,111.37,111.47,10883.0,100.4254,100.5606,100.3983,100.4885,10883.0
2015-08-06 10:15:00,111.47,111.47,111.28,111.28,10579.0,100.4885,100.4885,100.3172,100.3172,10579.0
2015-08-06 10:20:00,111.32,111.37,111.25,111.25,2400.0,100.3533,100.3983,100.2902,100.2902,2400.0
2015-08-06 10:25:00,111.3,111.42,111.28,111.42,2904.0,100.3352,100.4434,100.3172,100.4434,2904.0
2015-08-06 10:30:00,111.39,111.39,111.1,111.25,5000.0,100.4164,100.4164,100.1549,100.2902,5000.0
2015-08-06 10:35:00,111.25,111.25,111.25,111.25,0.0,100.2902,100.2902,100.2902,100.2902,0.0
2015-08-06 10:40:00,111.41,111.54,111.36,111.5,4981.0,100.4344,100.5516,100.3893,100.5155,4981.0
2015-08-06 10:45:00,111.53,111.56,111.44,111.49,4304.0,100.5426,100.5696,100.4614,100.5065,4304.0
2015-08-06 10:50:00,111.43,111.53,111.36,111.37,3553.0,100.4524,100.5426,100.3893,100.3983,3553.0
2015-08-06 10:55:00,111.35,111.36,111.24,111.24,3800.0,100.3803,100.3893,100.2811,100.2811,3800.0
2015-08-06 11:00:00,111.27,111.3,111.12,111.15,6177.0,100.3082,100.3352,100.173,100.2,6177.0
2015-08-06 11:05:00,111.15,111.19,111.04,111.09,8757.0,100.2,100.2361,100.1009,100.1459,8757.0
2015-08-06 11:10:00,111.09,111.14,111.01,111.01,5370.0,100.1459,100.191,100.0738,100.0738,5370.0
2015-08-06 11:15:00,111.05,111.19,111.0,111.08,6223.0,100.1099,100.2361,100.0648,100.1369,6223.0
2015-08-06 11:20:00,111.15,111.24,111.11,111.11,2309.0,100.2,100.2811,100.164,100.164,2309.0
2015-08-06 11:25:00,111.12,111.13,110.9,110.93,18201.0,100.173,100.182,99.9746,100.0017,18201.0
2015-08-06 11:30:00,110.94,110.99,110.77,110.77,10760.0,100.0107,100.0558,99.8575,99.8575,10760.0
2015-08-06 11:35:00,110.77,110.8,110.68,110.8,4705.0,99.8575,99.8845,99.7763,99.8845,4705.0
2015-08-06 11:40:00,110.76,110.79,110.71,110.78,2400.0,99.8484,99.8755,99.8034,99.8665,2400.0
2015-08-06 11:45:00,110.78,110.81,110.7,110.8,2666.0,99.8665,99.8935,99.7943,99.8845,2666.0
2015-08-06 11:50:00,110.82,110.87,110.73,110.78,4000.0,99.9025,99.9476,99.8214,99.8665,4000.0
2015-08-06 11:55:00,110.72,110.74,110.49,110.52,3861.0,99.8124,99.8304,99.605,99.6321,3861.0
2015-08-06 12:00:00,110.49,110.62,110.45,110.58,5432.0,99.605,99.7222,99.569,99.6862,5432.0
2015-08-06 12:05:00,110.56,110.71,110.56,110.61,2700.0,99.6681,99.8034,99.6681,99.7132,2700.0
2015-08-06 12:10:00,110.59,110.62,110.52,110.53,2059.0,99.6952,99.7222,99.6321,99.6411,2059.0
2015-08-06 12:15:00,110.58,110.58,110.46,110.46,2400.0,99.6862,99.6862,99.578,99.578,2400.0
2015-08-06 12:20:00,110.41,110.42,110.28,110.35,3546.0,99.5329,99.5419,99.4157,99.4788,3546.0
2015-08-06 12:25:00,110.38,110.52,110.37,110.5,2591.0,99.5059,99.6321,99.4969,99.6141,2591.0
2015-08-06 12:30:00,110.5,110.5,110.43,110.45,1684.0,99.6141,99.6141,99.5509,99.569,1684.0
2015-08-06 12:35:00,110.41,110.41,110.3,110.35,2339.0,99.5329,99.5329,99.4338,99.4788,2339.0
2015-08-06 12:40:00,110.35,110.48,110.3,110.42,3818.0,99.4788,99.596,99.4338,99.5419,3818.0
2015-08-06 12:45:00,110.38,110.48,110.33,110.48,3350.0,99.5059,99.596,99.4608,99.596,3350.0
2015-08-06 12:50:00,110.54,110.55,110.38,110.38,3168.0,99.6501,99.6591,99.5059,99.5059,3168.0
2015-08-06 12:55:00,110.39,110.46,110.29,110.36,5971.0,99.5149,99.578,99.4247,99.4878,5971.0
2015-08-06 13:00:00,110.37,110.38,110.28,110.32,4156.0,99.4969,99.5059,99.4157,99.4518,4156.0
2015-08-06 13:05:00,110.32,110.35,110.28,110.29,1715.0,99.4518,99.4788,99.4157,99.4247,1715.0
2015-08-06 13:10:00,110.31,110.42,110.29,110.38,3321.0,99.4428,99.5419,99.4247,99.5059,3321.0
2015-08-06 13:15:00,110.41,110.44,110.35,110.38,2300.0,99.5329,99.56,99.4788,99.5059,2300.0
2015-08-06 13:20:00,110.42,110.55,110.39,110.48,4146.0,99.5419,99.6591,99.5149,99.596,4146.0
2015-08-06 13:25:00,110.5,110.55,110.45,110.45,5944.0,99.6141,99.6591,99.569,99.569,5944.0
2015-08-06 13:30:00,110.46,110.49,110.43,110.43,3910.0,99.578,99.605,99.5509,99.5509,3910.0
2015-08-06 13:35:00,110.43,110.44,110.39,110.41,7699.0,99.5509,99.56,99.5149,99.5329,7699.0
2015-08-06 13:40:00,110.4,110.41,110.35,110.38,1650.0,99.5239,99.5329,99.4788,99.5059,1650.0
2015-08-06 13:45:00,110.38,110.47,110.38,110.39,2538.0,99.5059,99.587,99.5059,99.5149,2538.0
2015-08-06 13:50:00,110.43,110.47,110.26,110.26,1757.0,99.5509,99.587,99.3977,99.3977,1757.0
2015-08-06 13:55:00,110.27,110.29,110.16,110.17,3941.0,99.4067,99.4247,99.3075,99.3166,3941.0
2015-08-06 14:00:00,110.15,110.24,110.15,110.17,3000.0,99.2985,99.3797,99.2985,99.3166,3000.0
2015-08-06 14:05:00,110.16,110.21,110.15,110.2,621.0,99.3075,99.3526,99.2985,99.3436,621.0
2015-08-06 14:10:00,110.18,110.23,110.16,110.21,1400.0,99.3256,99.3706,99.3075,99.3526,1400.0
2015-08-06 14:15:00,110.23,110.28,110.17,110.26,5210.0,99.3706,99.4157,99.3166,99.3977,5210.0
2015-08-06 14:20:00,110.24,110.34,110.24,110.28,5301.0,99.3797,99.4698,99.3797,99.4157,5301.0
2015-08-06 14:25:00,110.27,110.32,110.23,110.26,7303.0,99.4067,99.4518,99.3706,99.3977,7303.0
2015-08-06 14:30:00,110.3,110.3,110.3,110.3,524.0,99.4338,99.4338,99.4338,99.4338,524.0
2015-08-06 14:35:00,110.24,110.29,110.18,110.23,5525.0,99.3797,99.4247,99.3256,99.3706,5525.0
2015-08-06 14:40:00,110.25,110.38,110.24,110.37,3197.0,99.3887,99.5059,99.3797,99.4969,3197.0
2015-08-06 14:45:00,110.33,110.39,110.33,110.39,1706.0,99.4608,99.5149,99.4608,99.5149,1706.0
2015-08-06 14:50:00,110.38,110.38,110.33,110.35,3226.0,99.5059,99.5059,99.4608,99.4788,3226.0
2015-08-06 14:55:00,110.36,110.41,110.33,110.34,4751.0,99.4878,99.5329,99.4608,99.4698,4751.0
2015-08-06 15:00:00,110.34,110.38,110.34,110.36,4079.0,99.4698,99.5059,99.4698,99.4878,4079.0
2015-08-06 15:05:00,110.35,110.41,110.35,110.4,5752.0,99.4788,99.5329,99.4788,99.5239,5752.0
2015-08-06 15:10:00,110.41,110.42,110.29,110.31,8021.0,99.5329,99.5419,99.4247,99.4428,8021.0
2015-08-06 15:15:00,110.28,110.35,110.27,110.31,5711.0,99.4157,99.4788,99.4067,99.4428,5711.0
2015-08-06 15:20:00,110.32,110.34,110.2,110.24,6118.0,99.4518,99.4698,99.3436,99.3797,6118.0
2015-08-06 15:25:00,110.24,110.27,110.16,110.16,8462.0,99.3797,99.4067,99.3075,99.3075,8462.0
2015-08-06 15:30:00,110.17,110.2,110.14,110.16,4326.0,99.3166,99.3436,99.2895,99.3075,4326.0
2015-08-06 15:35:00,110.17,110.32,110.17,110.32,4836.0,99.3166,99.4518,99.3166,99.4518,4836.0
2015-08-06 15:40:00,110.3,110.37,110.27,110.29,7072.0,99.4338,99.4969,99.4067,99.4247,7072.0
2015-08-06 15:45:00,110.29,110.41,110.28,110.37,8867.0,99.4247,99.5329,99.4157,99.4969,8867.0
2015-08-06 15:50:00,110.36,110.4,110.31,110.34,7266.0,99.4878,99.5239,99.4428,99.4698,7266.0
2015-08-06 15:55:00,110.36,110.43,110.24,110.31,23811.0,99.4878,99.5509,99.3797,99.4428,23811.0
2015-08-07 09:30:00,110.31,110.34,109.92,109.92,11960.0,99.4428,99.4698,99.0912,99.0912,11960.0
2015-08-07 09:35:00,109.86,110.13,109.86,110.0,7426.0,99.0371,99.2805,99.0371,99.1633,7426.0
2015-08-07 09:40:00,110.09,110.13,109.89,110.01,6669.0,99.2444,99.2805,99.0641,99.1723,6669.0
2015-08-07 09:45:00,110.03,110.03,109.7,109.84,6869.0,99.1904,99.1904,98.8929,99.0191,6869.0
2015-08-07 09:50:00,109.79,110.09,109.7,109.91,2600.0,98.974,99.2444,98.8929,99.0822,2600.0
2015-08-07 09:55:00,110.0,110.17,109.92,109.95,2820.0,99.1633,99.3166,99.0912,99.1182,2820.0
2015-08-07 10:00:00,109.95,110.02,109.66,109.75,14950.0,99.1182,99.1813,98.8568,98.9379,14950.0
2015-08-07 10:05:00,109.66,109.9,109.61,109.9,6818.0,98.8568,99.0732,98.8117,99.0732,6818.0
2015-08-07 10:10:00,109.92,109.94,109.79,109.9,4032.0,99.0912,99.1092,98.974,99.0732,4032.0
2015-08-07 10:15:00,109.86,110.08,109.86,110.03,3312.0,99.0371,99.2354,99.0371,99.1904,3312.0
2015-08-07 10:20:00,109.93,109.93,109.72,109.72,1925.0,99.1002,99.1002,98.9109,98.9109,1925.0
2015-08-07 10:25:00,109.81,109.91,109.73,109.81,2878.0,98.992,99.0822,98.9199,98.992,2878.0
2015-08-07 10:30:00,109.78,109.93,109.78,109.83,1638.0,98.965,99.1002,98.965,99.0101,1638.0
2015-08-07 10:35:00,109.91,110.0,109.88,109.96,870.0,99.0822,99.1633,99.0551,99.1272,870.0
2015-08-07 10:40:00,110.0,110.07,109.95,110.02,5421.0,99.1633,99.2264,99.1182,99.1813,5421.0
2015-08-07 10:45:00,109.94,110.03,109.88,110.0,4000.0,99.1092,99.1904,99.0551,99.1633,4000.0
2015-08-07 10:50:00,110.05,110.08,109.75,109.8,6438.0,99.2084,99.2354,98.9379,98.983,6438.0
2015-08-07 10:55:00,109.8,109.8,109.68,109.7,7683.0,98.983,98.983,98.8748,98.8929,7683.0
2015-08-07 11:00:00,109.69,109.91,109.69,109.77,3772.0,98.8838,99.0822,98.8838,98.956,3772.0
2015-08-07 11:05:00,109.8,109.9,109.77,109.78,2100.0,98.983,99.0732,98.956,98.965,2100.0
2015-08-07 11:10:00,109.81,109.84,109.66,109.7,4134.0,98.992,99.0191,98.8568,98.8929,4134.0
2015-08-07 11:15:00,109.7,109.72,109.46,109.46,5719.0,98.8929,98.9109,98.6765,98.6765,5719.0
2015-08-07 11:20:00,109.47,109.59,109.47,109.55,3650.0,98.6855,98.7937,98.6855,98.7576,3650.0
2015-08-07 11:25:00,109.55,109.55,109.47,109.53,4295.0,98.7576,98.7576,98.6855,98.7396,4295.0
2015-08-07 11:30:00,109.54,109.54,109.46,109.46,2765.0,98.7486,98.7486,98.6765,98.6765,2765.0
2015-08-07 11:35:00,109.42,109.45,109.35,109.37,5050.0,98.6404,98.6675,98.5773,98.5954,5050.0
2015-08-07 11:40:00,109.38,109.5,109.38,109.43,6183.0,98.6044,98.7126,98.6044,98.6495,6183.0
2015-08-07 11:45:00,109.4,109.47,109.35,109.39,4600.0,98.6224,98.6855,98.5773,98.6134,4600.0
2015-08-07 11:50:00,109.43,109.51,109.35,109.37,5000.0,98.6495,98.7216,98.5773,98.5954,5000.0
2015-08-07 11:55:00,109.38,109.49,109.37,109.48,5011.0,98.6044,98.7036,98.5954,98.6945,5011.0
2015-08-07 12:00:00,109.48,109.64,109.48,109.63,1300.0,98.6945,98.8388,98.6945,98.8298,1300.0
2015-08-07 12:05:00,109.6,109.75,109.58,109.69,2050.0,98.8027,98.9379,98.7847,98.8838,2050.0
2015-08-07 12:10:00,109.68,109.72,109.66,109.69,1800.0,98.8748,98.9109,98.8568,98.8838,1800.0
2015-08-07 12:15:00,109.68,109.68,109.61,109.61,1600.0,98.8748,98.8748,98.8117,98.8117,1600.0
2015-08-07 12:20:00,109.61,109.61,109.5,109.57,4600.0,98.8117,98.8117,98.7126,98.7757,4600.0
2015-08-07 12:25:00,109.61,109.63,109.61,109.63,1500.0,98.8117,98.8298,98.8117,98.8298,1500.0
2015-08-07 12:30:00,109.61,109.61,109.5,109.52,1805.0,98.8117,98.8117,98.7126,98.7306,1805.0
2015-08-07 12:35:00,109.56,109.56,109.4,109.53,5175.0,98.7667,98.7667,98.6224,98.7396,5175.0
2015-08-07 12:40:00,109.54,109.58,109.54,109.57,400.0,98.7486,98.7847,98.7486,98.7757,400.0
2015-08-07 12:45:00,109.64,109.64,109.52,109.57,2458.0,98.8388,98.8388,98.7306,98.7757,2458.0
2015-08-07 12:50:00,109.56,109.6,109.56,109.56,1010.0,98.7667,98.8027,98.7667,98.7667,1010.0
2015-08-07 12:55:00,109.54,109.54,109.46,109.51,2600.0,98.7486,98.7486,98.6765,98.7216,2600.0
2015-08-07 13:00:00,109.5,109.5,109.43,109.47,1818.0,98.7126,98.7126,98.6495,98.6855,1818.0
2015-08-07 13:05:00,109.5,109.52,109.49,109.5,900.0,98.7126,98.7306,98.7036,98.7126,900.0
2015-08-07 13:10:00,109.47,109.47,109.28,109.33,4863.0,98.6855,98.6855,98.5142,98.5593,4863.0
2015-08-07 13:15:00,109.29,109.37,109.28,109.32,1122.0,98.5233,98.5954,98.5142,98.5503,1122.0
2015-08-07 13:20:00,109.34,109.42,109.29,109.29,2901.0,98.5683,98.6404,98.5233,98.5233,2901.0
2015-08-07 13:25:00,109.32,109.39,109.28,109.39,1200.0,98.5503,98.6134,98.5142,98.6134,1200.0
2015-08-07 13:30:00,109.41,109.48,109.4,109.44,3650.0,98.6314,98.6945,98.6224,98.6585,3650.0
2015-08-07 13:35:00,109.39,109.45,109.36,109.36,1400.0,98.6134,98.6675,98.5864,98.5864,1400.0
2015-08-07 13:40:00,109.4,109.44,109.39,109.41,1648.0,98.6224,98.6585,98.6134,98.6314,1648.0
2015-08-07 13:45:00,109.41,109.43,109.38,109.39,2100.0,98.6314,98.6495,98.6044,98.6134,2100.0
2015-08-07 13:50:00,109.36,109.38,109.33,109.33,500.0,98.5864,98.6044,98.5593,98.5593,500.0
2015-08-07 13:55:00,109.35,109.41,109.35,109.41,1000.0,98.5773,98.6314,98.5773,98.6314,1000.0
2015-08-07 14:00:00,109.42,109.43,109.37,109.37,2499.0,98.6404,98.6495,98.5954,98.5954,2499.0
2015-08-07 14:05:00,109.35,109.46,109.33,109.45,3300.0,98.5773,98.6765,98.5593,98.6675,3300.0
2015-08-07 14:10:00,109.45,109.49,109.36,109.41,5571.0,98.6675,98.7036,98.5864,98.6314,5571.0
2015-08-07 14:15:00,109.43,109.43,109.31,109.34,2877.0,98.6495,98.6495,98.5413,98.5683,2877.0
2015-08-07 14:20:00,109.36,109.44,109.36,109.4,2100.0,98.5864,98.6585,98.5864,98.6224,2100.0
2015-08-07 14:25:00,109.4,109.47,109.37,109.4,5643.0,98.6224,98.6855,98.5954,98.6224,5643.0
2015-08-07 14:30:00,109.43,109.46,109.4,109.41,4300.0,98.6495,98.6765,98.6224,98.6314,4300.0
2015-08-07 14:35:00,109.44,109.46,109.38,109.43,5638.0,98.6585,98.6765,98.6044,98.6495,5638.0
2015-08-07 14:40:00,109.4,109.45,109.35,109.39,2700.0,98.6224,98.6675,98.5773,98.6134,2700.0
2015-08-07 14:45:00,109.41,109.54,109.36,109.54,2600.0,98.6314,98.7486,98.5864,98.7486,2600.0
2015-08-07 14:50:00,109.64,109.64,109.56,109.61,1349.0,98.8388,98.8388,98.7667,98.8117,1349.0
2015-08-07 14:55:00,109.62,109.63,109.54,109.61,4808.0,98.8207,98.8298,98.7486,98.8117,4808.0
2015-08-07 15:00:00,109.61,109.64,109.59,109.6,4240.0,98.8117,98.8388,98.7937,98.8027,4240.0
2015-08-07 15:05:00,109.59,109.61,109.54,109.6,2400.0,98.7937,98.8117,98.7486,98.8027,2400.0
2015-08-07 15:10:00,109.58,109.6,109.51,109.57,9348.0,98.7847,98.8027,98.7216,98.7757,9348.0
2015-08-07 15:15:00,109.56,109.62,109.55,109.59,7538.0,98.7667,98.8207,98.7576,98.7937,7538.0
2015-08-07 15:20:00,109.6,109.72,109.56,109.67,5620.0,98.8027,98.9109,98.7667,98.8658,5620.0
2015-08-07 15:25:00,109.69,109.76,109.6,109.71,10950.0,98.8838,98.947,98.8027,98.9019,10950.0
2015-08-07 15:30:00,109.77,109.94,109.77,109.83,4532.0,98.956,99.1092,98.956,99.0101,4532.0
2015-08-07 15:35:00,109.84,109.85,109.79,109.83,2998.0,99.0191,99.0281,98.974,99.0101,2998.0
2015-08-07 15:40:00,109.81,109.84,109.71,109.76,5600.0,98.992,99.0191,98.9019,98.947,5600.0
2015-08-07 15:45:00,109.76,109.77,109.65,109.7,16849.0,98.947,98.956,98.8478,98.8929,16849.0
2015-08-07 15:50:00,109.68,109.81,109.66,109.74,20334.0,98.8748,98.992,98.8568,98.9289,20334.0
2015-08-07 15:55:00,109.71,109.83,109.66,109.82,30563.0,98.9019,99.0101,98.8568,99.001,30563.0
2015-08-10 09:30:00,110.66,111.11,110.54,110.89,23699.0,99.7583,100.164,99.6501,99.9656,23699.0
2015-08-10 09:35:00,110.89,111.0,110.79,110.9,18281.0,99.9656,100.0648,99.8755,99.9746,18281.0
2015-08-10 09:40:00,110.91,111.06,110.81,111.02,11235.0,99.9837,100.1189,99.8935,100.0828,11235.0
2015-08-10 09:45:00,111.05,111.08,110.91,110.91,10668.0,100.1099,100.1369,99.9837,99.9837,10668.0
2015-08-10 09:50:00,110.99,111.1,110.96,111.04,11130.0,100.0558,100.1549,100.0287,100.1009,11130.0
2015-08-10 09:55:00,111.04,111.27,111.0,111.22,6833.0,100.1009,100.3082,100.0648,100.2631,6833.0
2015-08-10 10:00:00,111.23,111.3,111.16,111.25,5412.0,100.2721,100.3352,100.209,100.2902,5412.0
2015-08-10 10:05:00,111.27,111.32,111.17,111.23,4700.0,100.3082,100.3533,100.218,100.2721,4700.0
2015-08-10 10:10:00,111.26,111.36,111.21,111.21,4300.0,100.2992,100.3893,100.2541,100.2541,4300.0
2015-08-10 10:15:00,111.2,111.26,111.2,111.2,2500.0,100.2451,100.2992,100.2451,100.2451,2500.0
2015-08-10 10:20:00,111.24,111.26,111.13,111.15,25723.0,100.2811,100.2992,100.182,100.2,25723.0
2015-08-10 10:25:00,111.15,111.35,111.06,111.32,9708.0,100.2,100.3803,100.1189,100.3533,9708.0
2015-08-10 10:30:00,111.22,111.22,111.1,111.1,1410.0,100.2631,100.2631,100.1549,100.1549,1410.0
2015-08-10 10:35:00,111.11,111.22,111.11,111.17,1891.0,100.164,100.2631,100.164,100.218,1891.0
2015-08-10 10:40:00,111.18,111.26,111.17,111.23,3459.0,100.2271,100.2992,100.218,100.2721,3459.0
2015-08-10 10:45:00,111.31,111.31,111.26,111.3,3534.0,100.3443,100.3443,100.2992,100.3352,3534.0
2015-08-10 10:50:00,111.32,111.32,111.2,111.2,2335.0,100.3533,100.3533,100.2451,100.2451,2335.0
2015-08-10 10:55:00,111.22,111.31,111.2,111.3,4989.0,100.2631,100.3443,100.2451,100.3352,4989.0
2015-08-10 11:00:00,111.31,111.42,111.28,111.42,4800.0,100.3443,100.4434,100.3172,100.4434,4800.0
2015-08-10 11:05:00,111.45,111.53,111.45,111.52,2900.0,100.4705,100.5426,100.4705,100.5336,2900.0
2015-08-10 11:10:00,111.52,111.52,111.4,111.41,7758.0,100.5336,100.5336,100.4254,100.4344,7758.0
2015-08-10 11:15:00,111.43,111.49,111.41,111.43,7350.0,100.4524,100.5065,100.4344,100.4524,7350.0
2015-08-10 11:20:00,111.37,111.48,111.37,111.42,3060.0,100.3983,100.4975,100.3983,100.4434,3060.0
2015-08-10 11:25:00,111.45,111.45,111.33,111.34,2330.0,100.4705,100.4705,100.3623,100.3713,2330.0
2015-08-10 11:30:00,111.36,111.45,111.35,111.4,3246.0,100.3893,100.4705,100.3803,100.4254,3246.0
2015-08-10 11:35:00,111.4,111.44,111.38,111.44,500.0,100.4254,100.4614,100.4074,100.4614,500.0
2015-08-10 11:40:00,111.4,111.46,111.4,111.46,2904.0,100.4254,100.4795,100.4254,100.4795,2904.0
2015-08-10 11:45:00,111.47,111.5,111.46,111.47,4500.0,100.4885,100.5155,100.4795,100.4885,4500.0
2015-08-10 11:50:00,111.48,111.56,111.47,111.5,3200.0,100.4975,100.5696,100.4885,100.5155,3200.0
2015-08-10 11:55:00,111.49,111.5,111.4,111.43,5110.0,100.5065,100.5155,100.4254,100.4524,5110.0
2015-08-10 12:00:00,111.44,111.47,111.4,111.43,3600.0,100.4614,100.4885,100.4254,100.4524,3600.0
2015-08-10 12:05:00,111.45,111.47,111.39,111.44,1600.0,100.4705,100.4885,100.4164,100.4614,1600.0
2015-08-10 12:10:00,111.4,111.46,111.39,111.42,3616.0,100.4254,100.4795,100.4164,100.4434,3616.0
2015-08-10 12:15:00,111.42,111.49,111.41,111.45,3161.0,100.4434,100.5065,100.4344,100.4705,3161.0
2015-08-10 12:20:00,111.48,111.5,111.45,111.5,1900.0,100.4975,100.5155,100.4705,100.5155,1900.0
2015-08-10 12:25:00,111.48,111.48,111.42,111.42,2400.0,100.4975,100.4975,100.4434,100.4434,2400.0
2015-08-10 12:30:00,111.42,111.5,111.42,111.47,3407.0,100.4434,100.5155,100.4434,100.4885,3407.0
2015-08-10 12:35:00,111.48,111.53,111.47,111.53,3155.0,100.4975,100.5426,100.4885,100.5426,3155.0
2015-08-10 12:40:00,111.52,111.52,111.47,111.47,1600.0,100.5336,100.5336,100.4885,100.4885,1600.0
2015-08-10 12:45:00,111.48,111.55,111.48,111.51,2827.0,100.4975,100.5606,100.4975,100.5245,2827.0
2015-08-10 12:50:00,111.53,111.55,111.46,111.48,2000.0,100.5426,100.5606,100.4795,100.4975,2000.0
2015-08-10 12:55:00,111.49,111.53,111.48,111.52,5255.0,100.5065,100.5426,100.4975,100.5336,5255.0
2015-08-10 13:00:00,111.45,111.5,111.45,111.48,2600.0,100.4705,100.5155,100.4705,100.4975,2600.0
2015-08-10 13:05:00,111.52,111.57,111.47,111.54,4780.0,100.5336,100.5786,100.4885,100.5516,4780.0
2015-08-10 13:10:00,111.56,111.65,111.53,111.54,8595.0,100.5696,100.6508,100.5426,100.5516,8595.0
2015-08-10 13:15:00,111.57,111.57,111.5,111.5,2610.0,100.5786,100.5786,100.5155,100.5155,2610.0
2015-08-10 13:20:00,111.55,111.6,111.54,111.58,3000.0,100.5606,100.6057,100.5516,100.5877,3000.0
2015-08-10 13:25:00,111.56,111.56,111.47,111.49,5722.0,100.5696,100.5696,100.4885,100.5065,5722.0
2015-08-10 13:30:00,111.46,111.51,111.44,111.5,3100.0,100.4795,100.5245,100.4614,100.5155,3100.0
2015-08-10 13:35:00,111.51,111.51,111.47,111.5,2900.0,100.5245,100.5245,100.4885,100.5155,2900.0
2015-08-10 13:40:00,111.47,111.53,111.47,111.47,2200.0,100.4885,100.5426,100.4885,100.4885,2200.0
2015-08-10 13:45:00,111.5,111.51,111.48,111.49,1027.0,100.5155,100.5245,100.4975,100.5065,1027.0
2015-08-10 13:50:00,111.51,111.54,111.48,111.49,4700.0,100.5245,100.5516,100.4975,100.5065,4700.0
2015-08-10 13:55:00,111.5,111.55,111.46,111.47,4352.0,100.5155,100.5606,100.4795,100.4885,4352.0
2015-08-10 14:00:00,111.5,111.55,111.45,111.48,1600.0,100.5155,100.5606,100.4705,100.4975,1600.0
2015-08-10 14:05:00,111.5,111.53,111.47,111.47,2965.0,100.5155,100.5426,100.4885,100.4885,2965.0
2015-08-10 14:10:00,111.46,111.53,111.45,111.48,6400.0,100.4795,100.5426,100.4705,100.4975,6400.0
2015-08-10 14:15:00,111.54,111.61,111.52,111.57,3500.0,100.5516,100.6147,100.5336,100.5786,3500.0
2015-08-10 14:20:00,111.57,111.59,111.52,111.52,2320.0,100.5786,100.5967,100.5336,100.5336,2320.0
2015-08-10 14:25:00,111.48,111.57,111.48,111.56,5637.0,100.4975,100.5786,100.4975,100.5696,5637.0
2015-08-10 14:30:00,111.55,111.55,111.43,111.48,9538.0,100.5606,100.5606,100.4524,100.4975,9538.0
2015-08-10 14:35:00,111.46,111.57,111.46,111.57,19349.0,100.4795,100.5786,100.4795,100.5786,19349.0
2015-08-10 14:40:00,111.56,111.57,111.5,111.54,7497.0,100.5696,100.5786,100.5155,100.5516,7497.0
2015-08-10 14:45:00,111.55,111.72,111.54,111.7,6325.0,100.5606,100.7139,100.5516,100.6958,6325.0
2015-08-10 14:50:00,111.7,111.74,111.67,111.74,6638.0,100.6958,100.7319,100.6688,100.7319,6638.0
2015-08-10 14:55:00,111.74,111.74,111.66,111.72,3489.0,100.7319,100.7319,100.6598,100.7139,3489.0
2015-08-10 15:00:00,111.69,111.7,111.64,111.65,7700.0,100.6868,100.6958,100.6417,100.6508,7700.0
2015-08-10 15:05:00,111.65,111.7,111.65,111.68,6228.0,100.6508,100.6958,100.6508,100.6778,6228.0
2015-08-10 15:10:00,111.68,111.71,111.67,111.69,7058.0,100.6778,100.7048,100.6688,100.6868,7058.0
2015-08-10 15:15:00,111.69,111.69,111.66,111.68,8681.0,100.6868,100.6868,100.6598,100.6778,8681.0
2015-08-10 15:20:00,111.68,111.71,111.65,111.68,8113.0,100.6778,100.7048,100.6508,100.6778,8113.0
2015-08-10 15:25:00,111.7,111.7,111.61,111.62,6200.0,100.6958,100.6958,100.6147,100.6237,6200.0
2015-08-10 15:30:00,111.6,111.66,111.59,111.64,8723.0,100.6057,100.6598,100.5967,100.6417,8723.0
2015-08-10 15:35:00,111.63,111.64,111.57,111.6,10048.0,100.6327,100.6417,100.5786,100.6057,10048.0
2015-08-10 15:40:00,111.6,111.62,111.56,111.59,9400.0,100.6057,100.6237,100.5696,100.5967,9400.0
2015-08-10 15:45:00,111.6,111.66,111.55,111.57,13545.0,100.6057,100.6598,100.5606,100.5786,13545.0
2015-08-10 15:50:00,111.56,111.59,111.55,111.57,8682.0,100.5696,100.5967,100.5606,100.5786,8682.0
2015-08-10 15:55:00,111.58,111.71,111.57,111.67,32999.0,100.5877,100.7048,100.5786,100.6688,32999.0
2015-08-11 09:30:00,110.83,111.05,110.62,111.05,10198.0,99.9115,100.1099,99.7222,100.1099,10198.0
2015-08-11 09:35:00,111.2,111.44,110.79,111.02,12979.0,100.2451,100.4614,99.8755,100.0828,12979.0
2015-08-11 09:40:00,110.9,111.17,110.86,111.15,4888.0,99.9746,100.218,99.9386,100.2,4888.0
2015-08-11 09:45:00,111.07,111.07,110.67,110.88,2968.0,100.1279,100.1279,99.7673,99.9566,2968.0
2015-08-11 09:50:00,110.83,110.97,110.6,110.61,6605.0,99.9115,100.0377,99.7042,99.7132,6605.0
2015-08-11 09:55:00,110.67,110.9,110.62,110.9,3141.0,99.7673,99.9746,99.7222,99.9746,3141.0
2015-08-11 10:00:00,110.82,110.92,110.81,110.84,4575.0,99.9025,99.9927,99.8935,99.9206,4575.0
2015-08-11 10:05:00,110.81,110.99,110.81,110.99,2200.0,99.8935,100.0558,99.8935,100.0558,2200.0
2015-08-11 10:10:00,110.95,111.05,110.87,111.05,3398.0,100.0197,100.1099,99.9476,100.1099,3398.0
2015-08-11 10:15:00,111.07,111.17,110.98,111.17,3805.0,100.1279,100.218,100.0468,100.218,3805.0
2015-08-11 10:20:00,111.18,111.3,111.11,111.15,5000.0,100.2271,100.3352,100.164,100.2,5000.0
2015-08-11 10:25:00,111.18,111.2,111.11,111.13,2136.0,100.2271,100.2451,100.164,100.182,2136.0
2015-08-11 10:30:00,111.06,111.15,110.99,111.05,6780.0,100.1189,100.2,100.0558,100.1099,6780.0
2015-08-11 10:35:00,110.99,111.04,110.9,110.96,3807.0,100.0558,100.1009,99.9746,100.0287,3807.0
2015-08-11 10:40:00,110.93,111.28,110.93,111.28,15326.0,100.0017,100.3172,100.0017,100.3172,15326.0
2015-08-11 10:45:00,111.26,111.37,111.24,111.28,11850.0,100.2992,100.3983,100.2811,100.3172,11850.0
2015-08-11 10:50:00,111.28,111.28,111.15,111.22,3415.0,100.3172,100.3172,100.2,100.2631,3415.0
2015-08-11 10:55:00,111.24,111.29,111.11,111.11,3558.0,100.2811,100.3262,100.164,100.164,3558.0
2015-08-11 11:00:00,111.08,111.18,111.0,111.03,3138.0,100.1369,100.2271,100.0648,100.0918,3138.0
2015-08-11 11:05:00,110.98,110.99,110.89,110.91,3154.0,100.0468,100.0558,99.9656,99.9837,3154.0
2015-08-11 11:10:00,110.9,111.0,110.89,110.98,1830.0,99.9746,100.0648,99.9656,100.0468,1830.0
2015-08-11 11:15:00,110.98,110.98,110.87,110.89,2166.0,100.0468,100.0468,99.9476,99.9656,2166.0
2015-08-11 11:20:00,110.87,110.88,110.62,110.62,7211.0,99.9476,99.9566,99.7222,99.7222,7211.0
2015-08-11 11:25:00,110.61,110.63,110.52,110.55,2500.0,99.7132,99.7312,99.6321,99.6591,2500.0
2015-08-11 11:30:00,110.62,110.68,110.56,110.56,700.0,99.7222,99.7763,99.6681,99.6681,700.0
2015-08-11 11:35:00,110.54,110.63,110.49,110.5,3261.0,99.6501,99.7312,99.605,99.6141,3261.0
2015-08-11 11:40:00,110.47,110.5,110.41,110.41,1100.0,99.587,99.6141,99.5329,99.5329,1100.0
2015-08-11 11:45:00,110.47,110.53,110.4,110.46,5389.0,99.587,99.6411,99.5239,99.578,5389.0
2015-08-11 11:50:00,110.32,110.42,110.32,110.39,2500.0,99.4518,99.5419,99.4518,99.5149,2500.0
2015-08-11 11:55:00,110.37,110.53,110.27,110.4,17017.0,99.4969,99.6411,99.4067,99.5239,17017.0
2015-08-11 12:00:00,110.42,110.51,110.42,110.47,2320.0,99.5419,99.6231,99.5419,99.587,2320.0
2015-08-11 12:05:00,110.51,110.6,110.5,110.58,12429.0,99.6231,99.7042,99.6141,99.6862,12429.0
2015-08-11 12:10:00,110.58,110.58,110.47,110.57,8056.0,99.6862,99.6862,99.587,99.6772,8056.0
2015-08-11 12:15:00,110.55,110.55,110.43,110.5,2400.0,99.6591,99.6591,99.5509,99.6141,2400.0
2015-08-11 12:20:00,110.51,110.54,110.45,110.45,1601.0,99.6231,99.6501,99.569,99.569,1601.0
2015-08-11 12:25:00,110.44,110.62,110.44,110.61,4916.0,99.56,99.7222,99.56,99.7132,4916.0
2015-08-11 12:30:00,110.58,110.66,110.58,110.66,1900.0,99.6862,99.7583,99.6862,99.7583,1900.0
2015-08-11 12:35:00,110.67,110.67,110.55,110.55,3701.0,99.7673,99.7673,99.6591,99.6591,3701.0
2015-08-11 12:40:00,110.53,110.55,110.5,110.55,1949.0,99.6411,99.6591,99.6141,99.6591,1949.0
2015-08-11 12:45:00,110.51,110.55,110.48,110.52,3400.0,99.6231,99.6591,99.596,99.6321,3400.0
2015-08-11 12:50:00,110.52,110.52,110.47,110.5,2800.0,99.6321,99.6321,99.587,99.6141,2800.0
2015-08-11 12:55:00,110.45,110.55,110.43,110.46,5888.0,99.569,99.6591,99.5509,99.578,5888.0
2015-08-11 13:00:00,110.42,110.42,110.3,110.3,3160.0,99.5419,99.5419,99.4338,99.4338,3160.0
2015-08-11 13:05:00,110.29,110.38,110.24,110.31,1733.0,99.4247,99.5059,99.3797,99.4428,1733.0
2015-08-11 13:10:00,110.25,110.31,110.21,110.3,1822.0,99.3887,99.4428,99.3526,99.4338,1822.0
2015-08-11 13:15:00,110.27,110.3,110.27,110.29,763.0,99.4067,99.4338,99.4067,99.4247,763.0
2015-08-11 13:20:00,110.22,110.31,110.22,110.29,3531.0,99.3616,99.4428,99.3616,99.4247,3531.0
2015-08-11 13:25:00,110.26,110.41,110.26,110.32,2664.0,99.3977,99.5329,99.3977,99.4518,2664.0
2015-08-11 13:30:00,110.32,110.4,110.32,110.4,926.0,99.4518,99.5239,99.4518,99.5239,926.0
2015-08-11 13:35:00,110.41,110.55,110.35,110.51,5055.0,99.5329,99.6591,99.4788,99.6231,5055.0
2015-08-11 13:40:00,110.48,110.53,110.48,110.53,200.0,99.596,99.6411,99.596,99.6411,200.0
2015-08-11 13:45:00,110.51,110.51,110.41,110.41,2562.0,99.6231,99.6231,99.5329,99.5329,2562.0
2015-08-11 13:50:00,110.43,110.47,110.39,110.46,2137.0,99.5509,99.587,99.5149,99.578,2137.0
2015-08-11 13:55:00,110.41,110.42,110.29,110.29,2500.0,99.5329,99.5419,99.4247,99.4247,2500.0
2015-08-11 14:00:00,110.31,110.32,110.23,110.29,2890.0,99.4428,99.4518,99.3706,99.4247,2890.0
2015-08-11 14:05:00,110.29,110.43,110.29,110.39,4200.0,99.4247,99.5509,99.4247,99.5149,4200.0
2015-08-11 14:10:00,110.37,110.37,110.28,110.3,1701.0,99.4969,99.4969,99.4157,99.4338,1701.0
2015-08-11 14:15:00,110.3,110.3,110.21,110.26,1100.0,99.4338,99.4338,99.3526,99.3977,1100.0
2015-08-11 14:20:00,110.26,110.34,110.24,110.32,2300.0,99.3977,99.4698,99.3797,99.4518,2300.0
2015-08-11 14:25:00,110.32,110.39,110.22,110.31,6535.0,99.4518,99.5149,99.3616,99.4428,6535.0
2015-08-11 14:30:00,110.39,110.39,110.29,110.34,3387.0,99.5149,99.5149,99.4247,99.4698,3387.0
2015-08-11 14:35:00,110.29,110.4,110.27,110.34,3333.0,99.4247,99.5239,99.4067,99.4698,3333.0
2015-08-11 14:40:00,110.33,110.39,110.33,110.37,1558.0,99.4608,99.5149,99.4608,99.4969,1558.0
2015-08-11 14:45:00,110.37,110.4,110.35,110.35,2600.0,99.4969,99.5239,99.4788,99.4788,2600.0
2015-08-11 14:50:00,110.35,110.35,110.29,110.32,1900.0,99.4788,99.4788,99.4247,99.4518,1900.0
2015-08-11 14:55:00,110.35,110.42,110.34,110.4,10415.0,99.4788,99.5419,99.4698,99.5239,10415.0
2015-08-11 15:00:00,110.37,110.4,110.32,110.34,4432.0,99.4969,99.5239,99.4518,99.4698,4432.0
2015-08-11 15:05:00,110.36,110.38,110.35,110.38,2701.0,99.4878,99.5059,99.4788,99.5059,2701.0
2015-08-11 15:10:00,110.34,110.49,110.31,110.48,3700.0,99.4698,99.605,99.4428,99.596,3700.0
2015-08-11 15:15:00,110.52,110.52,110.43,110.43,1900.0,99.6321,99.6321,99.5509,99.5509,1900.0
2015-08-11 15:20:00,110.46,110.5,110.41,110.48,5002.0,99.578,99.6141,99.5329,99.596,5002.0
2015-08-11 15:25:00,110.49,110.54,110.49,110.54,2178.0,99.605,99.6501,99.605,99.6501,2178.0
2015-08-11 15:30:00,110.55,110.56,110.45,110.49,4000.0,99.6591,99.6681,99.569,99.605,4000.0
2015-08-11 15:35:00,110.54,110.7,110.53,110.66,10933.0,99.6501,99.7943,99.6411,99.7583,10933.0
2015-08-11 15:40:00,110.69,110.7,110.56,110.6,5498.0,99.7853,99.7943,99.6681,99.7042,5498.0
2015-08-11 15:45:00,110.6,110.61,110.45,110.47,9797.0,99.7042,99.7132,99.569,99.587,9797.0
2015-08-11 15:50:00,110.44,110.66,110.44,110.59,9633.0,99.56,99.7583,99.56,99.6952,9633.0
2015-08-11 15:55:00,110.6,110.63,110.51,110.56,21666.0,99.7042,99.7312,99.6231,99.6681,21666.0
2015-08-12 09:30:00,109.61,110.06,109.6,109.6,12748.0,98.8117,99.2174,98.8027,98.8027,12748.0
2015-08-12 09:35:00,109.65,109.72,109.36,109.54,9388.0,98.8478,98.9109,98.5864,98.7486,9388.0
2015-08-12 09:40:00,109.54,109.58,109.14,109.15,9454.0,98.7486,98.7847,98.388,98.397,9454.0
2015-08-12 09:45:00,109.21,109.34,109.11,109.11,5469.0,98.4511,98.5683,98.361,98.361,5469.0
2015-08-12 09:50:00,109.0,109.07,108.69,108.95,22993.0,98.2618,98.3249,97.9824,98.2167,22993.0
2015-08-12 09:55:00,109.05,109.06,108.87,108.98,6232.0,98.3069,98.3159,98.1446,98.2438,6232.0
2015-08-12 10:00:00,108.92,108.96,108.67,108.94,16048.0,98.1897,98.2258,97.9643,98.2077,16048.0
2015-08-12 10:05:00,108.8,108.82,108.63,108.63,16481.0,98.0815,98.0996,97.9283,97.9283,16481.0
2015-08-12 10:10:00,108.64,108.72,108.4,108.4,8940.0,97.9373,98.0094,97.7209,97.7209,8940.0
2015-08-12 10:15:00,108.41,108.71,108.39,108.51,7301.0,97.7299,98.0004,97.7119,97.8201,7301.0
2015-08-12 10:20:00,108.47,108.47,108.02,108.02,5490.0,97.784,97.784,97.3784,97.3784,5490.0
2015-08-12 10:25:00,108.01,108.38,108.01,108.34,10110.0,97.3694,97.7029,97.3694,97.6668,10110.0
2015-08-12 10:30:00,108.34,108.53,108.25,108.53,9996.0,97.6668,97.8381,97.5857,97.8381,9996.0
2015-08-12 10:35:00,108.57,108.95,108.57,108.95,8744.0,97.8742,98.2167,97.8742,98.2167,8744.0
2015-08-12 10:40:00,108.88,108.88,108.62,108.65,7542.0,98.1536,98.1536,97.9193,97.9463,7542.0
2015-08-12 10:45:00,108.62,108.79,108.52,108.52,4123.0,97.9193,98.0725,97.8291,97.8291,4123.0
2015-08-12 10:50:00,108.6,108.69,108.56,108.68,4357.0,97.9012,97.9824,97.8652,97.9733,4357.0
2015-08-12 10:55:00,108.69,108.72,108.52,108.67,7414.0,97.9824,98.0094,97.8291,97.9643,7414.0
2015-08-12 11:00:00,108.61,108.78,108.57,108.78,3800.0,97.9102,98.0635,97.8742,98.0635,3800.0
2015-08-12 11:05:00,108.75,108.81,108.71,108.8,6123.0,98.0365,98.0905,98.0004,98.0815,6123.0
2015-08-12 11:10:00,108.78,108.88,108.69,108.72,7809.0,98.0635,98.1536,97.9824,98.0094,7809.0
2015-08-12 11:15:00,108.72,108.82,108.72,108.75,7100.0,98.0094,98.0996,98.0094,98.0365,7100.0
2015-08-12 11:20:00,108.77,108.88,108.74,108.74,10643.0,98.0545,98.1536,98.0274,98.0274,10643.0
2015-08-12 11:25:00,108.75,108.81,108.67,108.72,6255.0,98.0365,98.0905,97.9643,98.0094,6255.0
2015-08-12 11:30:00,108.7,108.71,108.54,108.62,6881.0,97.9914,98.0004,97.8471,97.9193,6881.0
2015-08-12 11:35:00,108.6,108.61,108.49,108.57,5778.0,97.9012,97.9102,97.8021,97.8742,5778.0
2015-08-12 11:40:00,108.57,108.62,108.5,108.5,6200.0,97.8742,97.9193,97.8111,97.8111,6200.0
2015-08-12 11:45:00,108.47,108.61,108.47,108.59,11684.0,97.784,97.9102,97.784,97.8922,11684.0
2015-08-12 11:50:00,108.56,108.64,108.36,108.36,3877.0,97.8652,97.9373,97.6849,97.6849,3877.0
2015-08-12 11:55:00,108.38,108.48,108.35,108.4,9330.0,97.7029,97.7931,97.6759,97.7209,9330.0
2015-08-12 12:00:00,108.4,108.43,108.35,108.35,2831.0,97.7209,97.748,97.6759,97.6759,2831.0
2015-08-12 12:05:00,108.39,108.48,108.33,108.46,5431.0,97.7119,97.7931,97.6578,97.775,5431.0
2015-08-12 12:10:00,108.44,108.63,108.44,108.61,5600.0,97.757,97.9283,97.757,97.9102,5600.0
2015-08-12 12:15:00,108.64,108.66,108.56,108.65,7220.0,97.9373,97.9553,97.8652,97.9463,7220.0
2015-08-12 12:20:00,108.64,108.68,108.56,108.66,3663.0,97.9373,97.9733,97.8652,97.9553,3663.0
2015-08-12 12:25:00,108.74,108.77,108.64,108.69,5131.0,98.0274,98.0545,97.9373,97.9824,5131.0
2015-08-12 12:30:00,108.72,108.78,108.68,108.78,7759.0,98.0094,98.0635,97.9733,98.0635,7759.0
2015-08-12 12:35:00,108.77,108.83,108.73,108.82,8901.0,98.0545,98.1086,98.0184,98.0996,8901.0
2015-08-12 12:40:00,108.83,108.83,108.73,108.73,4301.0,98.1086,98.1086,98.0184,98.0184,4301.0
2015-08-12 12:45:00,108.76,108.78,108.63,108.66,5421.0,98.0455,98.0635,97.9283,97.9553,5421.0
2015-08-12 12:50:00,108.61,108.72,108.61,108.71,2501.0,97.9102,98.0094,97.9102,98.0004,2501.0
2015-08-12 12:55:00,108.7,108.78,108.65,108.67,5972.0,97.9914,98.0635,97.9463,97.9643,5972.0
2015-08-12 13:00:00,108.73,108.84,108.73,108.84,4617.0,98.0184,98.1176,98.0184,98.1176,4617.0
2015-08-12 13:05:00,108.85,109.0,108.85,108.9,7282.0,98.1266,98.2618,98.1266,98.1717,7282.0
2015-08-12 13:10:00,108.88,108.92,108.8,108.88,7252.0,98.1536,98.1897,98.0815,98.1536,7252.0
2015-08-12 13:15:00,108.87,109.04,108.86,109.01,5470.0,98.1446,98.2979,98.1356,98.2708,5470.0
2015-08-12 13:20:00,109.0,109.1,109.0,109.09,2700.0,98.2618,98.352,98.2618,98.343,2700.0
2015-08-12 13:25:00,109.06,109.1,108.97,108.97,7713.0,98.3159,98.352,98.2348,98.2348,7713.0
2015-08-12 13:30:00,108.93,109.03,108.93,109.03,8476.0,98.1987,98.2889,98.1987,98.2889,8476.0
2015-08-12 13:35:00,108.98,109.03,108.97,108.98,3804.0,98.2438,98.2889,98.2348,98.2438,3804.0
2015-08-12 13:40:00,109.04,109.04,108.95,109.0,5588.0,98.2979,98.2979,98.2167,98.2618,5588.0
2015-08-12 13:45:00,109.02,109.2,109.0,109.2,4967.0,98.2799,98.4421,98.2618,98.4421,4967.0
2015-08-12 13:50:00,109.22,109.32,109.19,109.31,3911.0,98.4602,98.5503,98.4331,98.5413,3911.0
2015-08-12 13:55:00,109.33,109.35,109.28,109.31,4603.0,98.5593,98.5773,98.5142,98.5413,4603.0
2015-08-12 14:00:00,109.3,109.3,109.19,109.29,5776.0,98.5323,98.5323,98.4331,98.5233,5776.0
2015-08-12 14:05:00,109.29,109.3,109.22,109.25,14702.0,98.5233,98.5323,98.4602,98.4872,14702.0
2015-08-12 14:10:00,109.27,109.32,109.23,109.29,14677.0,98.5052,98.5503,98.4692,98.5233,14677.0
2015-08-12 14:15:00,109.27,109.27,109.22,109.27,5077.0,98.5052,98.5052,98.4602,98.5052,5077.0
2015-08-12 14:20:00,109.23,109.24,109.12,109.15,10495.0,98.4692,98.4782,98.37,98.397,10495.0
2015-08-12 14:25:00,109.15,109.15,108.99,109.05,9963.0,98.397,98.397,98.2528,98.3069,9963.0
2015-08-12 14:30:00,109.08,109.1,109.02,109.06,3502.0,98.3339,98.352,98.2799,98.3159,3502.0
2015-08-12 14:35:00,109.09,109.3,109.09,109.3,4533.0,98.343,98.5323,98.343,98.5323,4533.0
2015-08-12 14:40:00,109.3,109.32,109.25,109.32,9569.0,98.5323,98.5503,98.4872,98.5503,9569.0
2015-08-12 14:45:00,109.32,109.35,109.28,109.32,8521.0,98.5503,98.5773,98.5142,98.5503,8521.0
2015-08-12 14:50:00,109.35,109.43,109.32,109.4,4686.0,98.5773,98.6495,98.5503,98.6224,4686.0
2015-08-12 14:55:00,109.42,109.47,109.39,109.47,6454.0,98.6404,98.6855,98.6134,98.6855,6454.0
2015-08-12 15:00:00,109.46,109.51,109.43,109.43,16159.0,98.6765,98.7216,98.6495,98.6495,16159.0
2015-08-12 15:05:00,109.43,109.48,109.4,109.42,6628.0,98.6495,98.6945,98.6224,98.6404,6628.0
2015-08-12 15:10:00,109.46,109.48,109.42,109.46,7253.0,98.6765,98.6945,98.6404,98.6765,7253.0
2015-08-12 15:15:00,109.49,109.54,109.42,109.51,9451.0,98.7036,98.7486,98.6404,98.7216,9451.0
2015-08-12 15:20:00,109.48,109.68,109.47,109.68,6409.0,98.6945,98.8748,98.6855,98.8748,6409.0
2015-08-12 15:25:00,109.61,109.72,109.61,109.67,6492.0,98.8117,98.9109,98.8117,98.8658,6492.0
2015-08-12 15:30:00,109.68,109.76,109.66,109.76,7535.0,98.8748,98.947,98.8568,98.947,7535.0
2015-08-12 15:35:00,109.78,109.78,109.56,109.63,16273.0,98.965,98.965,98.7667,98.8298,16273.0
2015-08-12 15:40:00,109.61,109.61,109.45,109.49,17761.0,98.8117,98.8117,98.6675,98.7036,17761.0
2015-08-12 15:45:00,109.45,109.49,109.28,109.38,26856.0,98.6675,98.7036,98.5142,98.6044,26856.0
2015-08-12 15:50:00,109.34,109.45,109.34,109.45,16415.0,98.5683,98.6675,98.5683,98.6675,16415.0
2015-08-12 15:55:00,109.45,109.48,109.36,109.44,51260.0,98.6675,98.6945,98.5864,98.6585,51260.0
2015-08-13 09:30:00,109.66,110.03,109.49,109.89,12029.0,98.8568,99.1904,98.7036,99.0641,12029.0
2015-08-13 09:35:00,109.93,109.93,109.53,109.53,4674.0,99.1002,99.1002,98.7396,98.7396,4674.0
2015-08-13 09:40:00,109.42,109.68,109.42,109.55,5839.0,98.6404,98.8748,98.6404,98.7576,5839.0
2015-08-13 09:45:00,109.47,109.55,109.43,109.49,6882.0,98.6855,98.7576,98.6495,98.7036,6882.0
2015-08-13 09:50:00,109.49,109.56,109.41,109.53,4287.0,98.7036,98.7667,98.6314,98.7396,4287.0
2015-08-13 09:55:00,109.52,109.52,109.27,109.42,4987.0,98.7306,98.7306,98.5052,98.6404,4987.0
2015-08-13 10:00:00,109.54,109.56,109.31,109.34,10563.0,98.7486,98.7667,98.5413,98.5683,10563.0
2015-08-13 10:05:00,109.31,109.46,109.26,109.44,6100.0,98.5413,98.6765,98.4962,98.6585,6100.0
2015-08-13 10:10:00,109.43,109.48,109.28,109.28,4975.0,98.6495,98.6945,98.5142,98.5142,4975.0
2015-08-13 10:15:00,109.27,109.56,109.24,109.42,6691.0,98.5052,98.7667,98.4782,98.6404,6691.0
2015-08-13 10:20:00,109.33,109.51,109.33,109.51,1603.0,98.5593,98.7216,98.5593,98.7216,1603.0
2015-08-13 10:25:00,109.49,109.76,109.49,109.76,900.0,98.7036,98.947,98.7036,98.947,900.0
2015-08-13 10:30:00,109.74,109.74,109.57,109.64,8066.0,98.9289,98.9289,98.7757,98.8388,8066.0
2015-08-13 10:35:00,109.63,109.74,109.62,109.71,7299.0,98.8298,98.9289,98.8207,98.9019,7299.0
2015-08-13 10:40:00,109.72,109.77,109.65,109.67,8200.0,98.9109,98.956,98.8478,98.8658,8200.0
2015-08-13 10:45:00,109.72,109.8,109.7,109.7,7944.0,98.9109,98.983,98.8929,98.8929,7944.0
2015-08-13 10:50:00,109.71,109.85,109.65,109.76,5700.0,98.9019,99.0281,98.8478,98.947,5700.0
2015-08-13 10:55:00,109.8,109.82,109.64,109.65,7020.0,98.983,99.001,98.8388,98.8478,7020.0
2015-08-13 11:00:00,109.68,109.75,109.63,109.65,4710.0,98.8748,98.9379,98.8298,98.8478,4710.0
2015-08-13 11:05:00,109.69,109.69,109.4,109.43,6451.0,98.8838,98.8838,98.6224,98.6495,6451.0
2015-08-13 11:10:00,109.5,109.51,109.48,109.5,11000.0,98.7126,98.7216,98.6945,98.7126,11000.0
2015-08-13 11:15:00,109.53,109.61,109.5,109.6,6676.0,98.7396,98.8117,98.7126,98.8027,6676.0
2015-08-13 11:20:00,109.55,109.58,109.5,109.51,6700.0,98.7576,98.7847,98.7126,98.7216,6700.0
2015-08-13 11:25:00,109.5,109.54,109.46,109.52,8601.0,98.7126,98.7486,98.6765,98.7306,8601.0
2015-08-13 11:30:00,109.56,109.6,109.5,109.59,4707.0,98.7667,98.8027,98.7126,98.7937,4707.0
2015-08-13 11:35:00,109.57,109.6,109.48,109.53,3000.0,98.7757,98.8027,98.6945,98.7396,3000.0
2015-08-13 11:40:00,109.58,109.66,109.57,109.58,6947.0,98.7847,98.8568,98.7757,98.7847,6947.0
2015-08-13 11:45:00,109.62,109.74,109.62,109.74,3100.0,98.8207,98.9289,98.8207,98.9289,3100.0
2015-08-13 11:50:00,109.74,109.81,109.74,109.8,2357.0,98.9289,98.992,98.9289,98.983,2357.0
2015-08-13 11:55:00,109.79,109.8,109.71,109.79,2032.0,98.974,98.983,98.9019,98.974,2032.0
2015-08-13 12:00:00,109.82,109.97,109.78,109.97,2390.0,99.001,99.1363,98.965,99.1363,2390.0
2015-08-13 12:05:00,109.97,110.05,109.96,110.03,12438.0,99.1363,99.2084,99.1272,99.1904,12438.0
2015-08-13 12:10:00,110.05,110.1,110.03,110.05,5000.0,99.2084,99.2535,99.1904,99.2084,5000.0
2015-08-13 12:15:00,110.02,110.08,109.99,110.01,3381.0,99.1813,99.2354,99.1543,99.1723,3381.0
2015-08-13 12:20:00,110.02,110.05,110.0,110.0,7458.0,99.1813,99.2084,99.1633,99.1633,7458.0
2015-08-13 12:25:00,110.02,110.27,110.02,110.25,2400.0,99.1813,99.4067,99.1813,99.3887,2400.0
2015-08-13 12:30:00,110.23,110.25,110.19,110.24,2613.0,99.3706,99.3887,99.3346,99.3797,2613.0
2015-08-13 12:35:00,110.23,110.25,110.19,110.21,4584.0,99.3706,99.3887,99.3346,99.3526,4584.0
2015-08-13 12:40:00,110.2,110.22,110.11,110.16,2300.0,99.3436,99.3616,99.2625,99.3075,2300.0
2015-08-13 12:45:00,110.21,110.22,110.17,110.21,2297.0,99.3526,99.3616,99.3166,99.3526,2297.0
2015-08-13 12:50:00,110.21,110.25,110.19,110.24,2863.0,99.3526,99.3887,99.3346,99.3797,2863.0
2015-08-13 12:55:00,110.25,110.25,110.2,110.21,3236.0,99.3887,99.3887,99.3436,99.3526,3236.0
2015-08-13 13:00:00,110.21,110.36,110.2,110.34,20849.0,99.3526,99.4878,99.3436,99.4698,20849.0
2015-08-13 13:05:00,110.35,110.49,110.35,110.46,2200.0,99.4788,99.605,99.4788,99.578,2200.0
2015-08-13 13:10:00,110.49,110.52,110.47,110.47,2806.0,99.605,99.6321,99.587,99.587,2806.0
2015-08-13 13:15:00,110.48,110.51,110.37,110.39,5700.0,99.596,99.6231,99.4969,99.5149,5700.0
2015-08-13 13:20:00,110.43,110.5,110.43,110.48,1075.0,99.5509,99.6141,99.5509,99.596,1075.0
2015-08-13 13:25:00,110.47,110.5,110.45,110.47,6241.0,99.587,99.6141,99.569,99.587,6241.0
2015-08-13 13:30:00,110.48,110.5,110.43,110.44,2381.0,99.596,99.6141,99.5509,99.56,2381.0
2015-08-13 13:35:00,110.45,110.49,110.44,110.44,3063.0,99.569,99.605,99.56,99.56,3063.0
2015-08-13 13:40:00,110.41,110.46,110.39,110.44,2442.0,99.5329,99.578,99.5149,99.56,2442.0
2015-08-13 13:45:00,110.43,110.44,110.32,110.35,8334.0,99.5509,99.56,99.4518,99.4788,8334.0
2015-08-13 13:50:00,110.32,110.32,110.21,110.32,13112.0,99.4518,99.4518,99.3526,99.4518,13112.0
2015-08-13 13:55:00,110.32,110.35,110.28,110.33,5250.0,99.4518,99.4788,99.4157,99.4608,5250.0
2015-08-13 14:00:00,110.34,110.47,110.27,110.47,4810.0,99.4698,99.587,99.4067,99.587,4810.0
2015-08-13 14:05:00,110.45,110.58,110.44,110.58,1700.0,99.569,99.6862,99.56,99.6862,1700.0
2015-08-13 14:10:00,110.55,110.56,110.5,110.55,2917.0,99.6591,99.6681,99.6141,99.6591,2917.0
2015-08-13 14:15:00,110.58,110.61,110.55,110.56,2016.0,99.6862,99.7132,99.6591,99.6681,2016.0
2015-08-13 14:20:00,110.55,110.56,110.47,110.49,4605.0,99.6591,99.6681,99.587,99.605,4605.0
2015-08-13 14:25:00,110.5,110.56,110.49,110.5,4765.0,99.6141,99.6681,99.605,99.6141,4765.0
2015-08-13 14:30:00,110.5,110.5,110.45,110.48,7586.0,99.6141,99.6141,99.569,99.596,7586.0
2015-08-13 14:35:00,110.5,110.52,110.42,110.43,10303.0,99.6141,99.6321,99.5419,99.5509,10303.0
2015-08-13 14:40:00,110.48,110.52,110.48,110.5,3734.0,99.596,99.6321,99.596,99.6141,3734.0
2015-08-13 14:45:00,110.48,110.5,110.44,110.49,3975.0,99.596,99.6141,99.56,99.605,3975.0
2015-08-13 14:50:00,110.5,110.51,110.45,110.5,8940.0,99.6141,99.6231,99.569,99.6141,8940.0
2015-08-13 14:55:00,110.5,110.51,110.48,110.48,5316.0,99.6141,99.6231,99.596,99.596,5316.0
2015-08-13 15:00:00,110.48,110.5,110.43,110.45,5846.0,99.596,99.6141,99.5509,99.569,5846.0
2015-08-13 15:05:00,110.43,110.43,110.37,110.39,4870.0,99.5509,99.5509,99.4969,99.5149,4870.0
2015-08-13 15:10:00,110.39,110.43,110.34,110.4,8441.0,99.5149,99.5509,99.4698,99.5239,8441.0
2015-08-13 15:15:00,110.4,110.44,110.34,110.39,6985.0,99.5239,99.56,99.4698,99.5149,6985.0
2015-08-13 15:20:00,110.4,110.4,110.25,110.25,8539.0,99.5239,99.5239,99.3887,99.3887,8539.0
2015-08-13 15:25:00,110.24,110.28,110.19,110.19,7865.0,99.3797,99.4157,99.3346,99.3346,7865.0
2015-08-13 15:30:00,110.19,110.2,110.09,110.15,14255.0,99.3346,99.3436,99.2444,99.2985,14255.0
2015-08-13 15:35:00,110.15,110.19,110.04,110.19,32841.0,99.2985,99.3346,99.1994,99.3346,32841.0
2015-08-13 15:40:00,110.19,110.24,110.06,110.1,11626.0,99.3346,99.3797,99.2174,99.2535,11626.0
2015-08-13 15:45:00,110.09,110.25,110.02,110.13,31152.0,99.2444,99.3887,99.1813,99.2805,31152.0
2015-08-13 15:50:00,110.1,110.26,110.08,110.25,9687.0,99.2535,99.3977,99.2354,99.3887,9687.0
2015-08-13 15:55:00,110.25,110.28,110.18,110.22,26612.0,99.3887,99.4157,99.3256,99.3616,26612.0
2015-08-14 09:30:00,110.06,110.42,110.06,110.27,28722.0,99.2174,99.5419,99.2174,99.4067,28722.0
2015-08-14 09:35:00,110.45,110.71,110.38,110.63,7468.0,99.569,99.8034,99.5059,99.7312,7468.0
2015-08-14 09:40:00,110.62,111.06,110.58,111.06,7700.0,99.7222,100.1189,99.6862,100.1189,7700.0
2015-08-14 09:45:00,111.06,111.22,110.95,111.22,7014.0,100.1189,100.2631,100.0197,100.2631,7014.0
2015-08-14 09:50:00,111.23,111.37,111.23,111.28,5066.0,100.2721,100.3983,100.2721,100.3172,5066.0
2015-08-14 09:55:00,111.28,111.41,111.22,111.41,4025.0,100.3172,100.4344,100.2631,100.4344,4025.0
2015-08-14 10:00:00,111.36,111.5,111.36,111.49,4813.0,100.3893,100.5155,100.3893,100.5065,4813.0
2015-08-14 10:05:00,111.48,111.48,111.22,111.27,11716.0,100.4975,100.4975,100.2631,100.3082,11716.0
2015-08-14 10:10:00,111.23,111.26,111.15,111.18,4929.0,100.2721,100.2992,100.2,100.2271,4929.0
2015-08-14 10:15:00,111.12,111.29,111.07,111.26,6968.0,100.173,100.3262,100.1279,100.2992,6968.0
2015-08-14 10:20:00,111.28,111.28,111.14,111.23,9544.0,100.3172,100.3172,100.191,100.2721,9544.0
2015-08-14 10:25:00,111.22,111.33,111.17,111.19,3819.0,100.2631,100.3623,100.218,100.2361,3819.0
2015-08-14 10:30:00,111.19,111.35,111.19,111.32,4960.0,100.2361,100.3803,100.2361,100.3533,4960.0
2015-08-14 10:35:00,111.35,111.4,111.31,111.35,7850.0,100.3803,100.4254,100.3443,100.3803,7850.0
2015-08-14 10:40:00,111.36,111.37,111.28,111.28,4240.0,100.3893,100.3983,100.3172,100.3172,4240.0
2015-08-14 10:45:00,111.26,111.26,111.09,111.09,4007.0,100.2992,100.2992,100.1459,100.1459,4007.0
2015-08-14 10:50:00,111.11,111.14,111.07,111.08,4595.0,100.164,100.191,100.1279,100.1369,4595.0
2015-08-14 10:55:00,111.09,111.12,110.98,110.99,6818.0,100.1459,100.173,100.0468,100.0558,6818.0
2015-08-14 11:00:00,110.95,111.03,110.94,110.99,5702.0,100.0197,100.0918,100.0107,100.0558,5702.0
2015-08-14 11:05:00,110.97,110.98,110.84,110.89,10602.0,100.0377,100.0468,99.9206,99.9656,10602.0
2015-08-14 11:10:00,110.88,110.96,110.86,110.88,3188.0,99.9566,100.0287,99.9386,99.9566,3188.0
2015-08-14 11:15:00,110.86,110.92,110.79,110.9,6008.0,99.9386,99.9927,99.8755,99.9746,6008.0
2015-08-14 11:20:00,110.91,110.99,110.91,110.97,2600.0,99.9837,100.0558,99.9837,100.0377,2600.0
2015-08-14 11:25:00,110.98,111.05,110.95,111.03,3700.0,100.0468,100.1099,100.0197,100.0918,3700.0
2015-08-14 11:30:00,111.05,111.05,110.98,111.02,4910.0,100.1099,100.1099,100.0468,100.0828,4910.0
2015-08-14 11:35:00,111.03,111.1,110.94,111.1,2813.0,100.0918,100.1549,100.0107,100.1549,2813.0
2015-08-14 11:40:00,111.11,111.31,111.07,111.19,12950.0,100.164,100.3443,100.1279,100.2361,12950.0
2015-08-14 11:45:00,111.26,111.26,111.04,111.1,4883.0,100.2992,100.2992,100.1009,100.1549,4883.0
2015-08-14 11:50:00,111.16,111.16,110.9,111.0,7915.0,100.209,100.209,99.9746,100.0648,7915.0
2015-08-14 11:55:00,111.0,111.02,110.84,110.94,10613.0,100.0648,100.0828,99.9206,100.0107,10613.0
2015-08-14 12:00:00,110.95,110.96,110.84,110.87,5400.0,100.0197,100.0287,99.9206,99.9476,5400.0
2015-08-14 12:05:00,110.88,110.93,110.88,110.93,2200.0,99.9566,100.0017,99.9566,100.0017,2200.0
2015-08-14 12:10:00,110.92,110.92,110.78,110.83,8898.0,99.9927,99.9927,99.8665,99.9115,8898.0
2015-08-14 12:15:00,110.81,110.83,110.78,110.78,6446.0,99.8935,99.9115,99.8665,99.8665,6446.0
2015-08-14 12:20:00,110.8,110.81,110.77,110.8,6059.0,99.8845,99.8935,99.8575,99.8845,6059.0
2015-08-14 12:25:00,110.8,110.81,110.76,110.8,8294.0,99.8845,99.8935,99.8484,99.8845,8294.0
2015-08-14 12:30:00,110.8,110.85,110.71,110.76,8704.0,99.8845,99.9296,99.8034,99.8484,8704.0
2015-08-14 12:35:00,110.76,110.81,110.75,110.75,3202.0,99.8484,99.8935,99.8394,99.8394,3202.0
2015-08-14 12:40:00,110.73,110.74,110.67,110.67,8952.0,99.8214,99.8304,99.7673,99.7673,8952.0
2015-08-14 12:45:00,110.67,110.67,110.6,110.61,7905.0,99.7673,99.7673,99.7042,99.7132,7905.0
2015-08-14 12:50:00,110.6,110.64,110.56,110.6,5579.0,99.7042,99.7403,99.6681,99.7042,5579.0
2015-08-14 12:55:00,110.61,110.65,110.61,110.63,4037.0,99.7132,99.7493,99.7132,99.7312,4037.0
2015-08-14 13:00:00,110.65,110.65,110.6,110.64,3881.0,99.7493,99.7493,99.7042,99.7403,3881.0
2015-08-14 13:05:00,110.65,110.65,110.56,110.6,11400.0,99.7493,99.7493,99.6681,99.7042,11400.0
2015-08-14 13:10:00,110.59,110.67,110.59,110.65,6853.0,99.6952,99.7673,99.6952,99.7493,6853.0
2015-08-14 13:15:00,110.68,110.74,110.62,110.72,4645.0,99.7763,99.8304,99.7222,99.8124,4645.0
2015-08-14 13:20:00,110.73,110.74,110.64,110.66,4560.0,99.8214,99.8304,99.7403,99.7583,4560.0
2015-08-14 13:25:00,110.69,110.75,110.66,110.7,5283.0,99.7853,99.8394,99.7583,99.7943,5283.0
2015-08-14 13:30:00,110.71,110.75,110.68,110.73,7400.0,99.8034,99.8394,99.7763,99.8214,7400.0
2015-08-14 13:35:00,110.71,110.72,110.61,110.7,9364.0,99.8034,99.8124,99.7132,99.7943,9364.0
2015-08-14 13:40:00,110.68,110.72,110.59,110.65,4100.0,99.7763,99.8124,99.6952,99.7493,4100.0
2015-08-14 13:45:00,110.62,110.66,110.57,110.58,2695.0,99.7222,99.7583,99.6772,99.6862,2695.0
2015-08-14 13:50:00,110.59,110.61,110.57,110.6,6556.0,99.6952,99.7132,99.6772,99.7042,6556.0
2015-08-14 13:55:00,110.61,110.61,110.54,110.6,7100.0,99.7132,99.7132,99.6501,99.7042,7100.0
2015-08-14 14:00:00,110.59,110.61,110.55,110.6,2307.0,99.6952,99.7132,99.6591,99.7042,2307.0
2015-08-14 14:05:00,110.58,110.61,110.53,110.53,5559.0,99.6862,99.7132,99.6411,99.6411,5559.0
2015-08-14 14:10:00,110.54,110.63,110.53,110.6,3000.0,99.6501,99.7312,99.6411,99.7042,3000.0
2015-08-14 14:15:00,110.6,110.61,110.56,110.59,5064.0,99.7042,99.7132,99.6681,99.6952,5064.0
2015-08-14 14:20:00,110.6,110.61,110.55,110.6,4967.0,99.7042,99.7132,99.6591,99.7042,4967.0
2015-08-14 14:25:00,110.6,110.61,110.55,110.55,3580.0,99.7042,99.7132,99.6591,99.6591,3580.0
2015-08-14 14:30:00,110.58,110.61,110.54,110.59,4412.0,99.6862,99.7132,99.6501,99.6952,4412.0
2015-08-14 14:35:00,110.61,110.61,110.57,110.6,3900.0,99.7132,99.7132,99.6772,99.7042,3900.0
2015-08-14 14:40:00,110.6,110.62,110.58,110.6,5300.0,99.7042,99.7222,99.6862,99.7042,5300.0
2015-08-14 14:45:00,110.62,110.71,110.6,110.7,6500.0,99.7222,99.8034,99.7042,99.7943,6500.0
2015-08-14 14:50:00,110.69,110.72,110.67,110.69,3703.0,99.7853,99.8124,99.7673,99.7853,3703.0
2015-08-14 14:55:00,110.7,110.74,110.67,110.69,3810.0,99.7943,99.8304,99.7673,99.7853,3810.0
2015-08-14 15:00:00,110.67,110.72,110.65,110.7,7406.0,99.7673,99.8124,99.7493,99.7943,7406.0
2015-08-14 15:05:00,110.71,110.74,110.7,110.72,6000.0,99.8034,99.8304,99.7943,99.8124,6000.0
2015-08-14 15:10:00,110.72,110.72,110.67,110.71,9292.0,99.8124,99.8124,99.7673,99.8034,9292.0
2015-08-14 15:15:00,110.7,110.86,110.67,110.86,11598.0,99.7943,99.9386,99.7673,99.9386,11598.0
2015-08-14 15:20:00,110.84,110.99,110.84,110.91,18111.0,99.9206,100.0558,99.9206,99.9837,18111.0
2015-08-14 15:25:00,110.9,110.93,110.86,110.86,6548.0,99.9746,100.0017,99.9386,99.9386,6548.0
2015-08-14 15:30:00,110.86,110.88,110.77,110.8,11460.0,99.9386,99.9566,99.8575,99.8845,11460.0
2015-08-14 15:35:00,110.8,110.81,110.78,110.79,7253.0,99.8845,99.8935,99.8665,99.8755,7253.0
2015-08-14 15:40:00,110.79,110.82,110.78,110.8,10081.0,99.8755,99.9025,99.8665,99.8845,10081.0
2015-08-14 15:45:00,110.79,110.81,110.77,110.8,29319.0,99.8755,99.8935,99.8575,99.8845,29319.0
2015-08-14 15:50:00,110.81,110.81,110.69,110.69,23286.0,99.8935,99.8935,99.7853,99.7853,23286.0
2015-08-14 15:55:00,110.7,110.88,110.68,110.84,57741.0,99.7943,99.9566,99.7763,99.9206,57741.0
2015-08-17 09:30:00,110.11,111.06,109.83,109.9,19988.0,99.2625,100.1189,99.0101,99.0732,19988.0
2015-08-17 09:35:00,109.9,109.99,109.69,109.92,2100.0,99.0732,99.1543,98.8838,99.0912,2100.0
2015-08-17 09:40:00,109.99,110.01,109.53,109.77,18685.0,99.1543,99.1723,98.7396,98.956,18685.0
2015-08-17 09:45:00,109.62,109.76,109.57,109.57,3854.0,98.8207,98.947,98.7757,98.7757,3854.0
2015-08-17 09:50:00,109.57,109.86,109.53,109.77,1750.0,98.7757,99.0371,98.7396,98.956,1750.0
2015-08-17 09:55:00,109.75,109.97,109.75,109.91,1027.0,98.9379,99.1363,98.9379,99.0822,1027.0
2015-08-17 10:00:00,109.88,109.89,109.71,109.72,1500.0,99.0551,99.0641,98.9019,98.9109,1500.0
2015-08-17 10:05:00,109.77,109.81,109.73,109.73,2152.0,98.956,98.992,98.9199,98.9199,2152.0
2015-08-17 10:10:00,109.76,109.92,109.67,109.92,2130.0,98.947,99.0912,98.8658,99.0912,2130.0
2015-08-17 10:15:00,109.95,110.26,109.95,110.2,4274.0,99.1182,99.3977,99.1182,99.3436,4274.0
2015-08-17 10:20:00,110.22,110.23,110.11,110.22,6351.0,99.3616,99.3706,99.2625,99.3616,6351.0
2015-08-17 10:25:00,110.18,110.19,110.02,110.02,4062.0,99.3256,99.3346,99.1813,99.1813,4062.0
2015-08-17 10:30:00,110.09,110.24,110.09,110.19,3959.0,99.2444,99.3797,99.2444,99.3346,3959.0
2015-08-17 10:35:00,110.14,110.14,109.9,109.9,2200.0,99.2895,99.2895,99.0732,99.0732,2200.0
2015-08-17 10:40:00,109.92,110.05,109.92,110.05,1500.0,99.0912,99.2084,99.0912,99.2084,1500.0
2015-08-17 10:45:00,110.06,110.18,110.0,110.04,2275.0,99.2174,99.3256,99.1633,99.1994,2275.0
2015-08-17 10:50:00,110.0,110.31,110.0,110.26,2863.0,99.1633,99.4428,99.1633,99.3977,2863.0
2015-08-17 10:55:00,110.22,110.36,110.22,110.31,2350.0,99.3616,99.4878,99.3616,99.4428,2350.0
2015-08-17 11:00:00,110.35,110.49,110.3,110.33,3926.0,99.4788,99.605,99.4338,99.4608,3926.0
2015-08-17 11:05:00,110.5,110.5,110.41,110.44,3300.0,99.6141,99.6141,99.5329,99.56,3300.0
2015-08-17 11:10:00,110.47,110.51,110.44,110.44,1900.0,99.587,99.6231,99.56,99.56,1900.0
2015-08-17 11:15:00,110.44,110.48,110.35,110.35,1600.0,99.56,99.596,99.4788,99.4788,1600.0
2015-08-17 11:20:00,110.38,110.42,110.27,110.27,4050.0,99.5059,99.5419,99.4067,99.4067,4050.0
2015-08-17 11:25:00,110.36,110.42,110.32,110.32,2292.0,99.4878,99.5419,99.4518,99.4518,2292.0
2015-08-17 11:30:00,110.32,110.32,110.22,110.26,4400.0,99.4518,99.4518,99.3616,99.3977,4400.0
2015-08-17 11:35:00,110.28,110.3,110.1,110.11,2800.0,99.4157,99.4338,99.2535,99.2625,2800.0
2015-08-17 11:40:00,110.13,110.2,110.06,110.2,3784.0,99.2805,99.3436,99.2174,99.3436,3784.0
2015-08-17 11:45:00,110.21,110.29,110.21,110.28,3548.0,99.3526,99.4247,99.3526,99.4157,3548.0
2015-08-17 11:50:00,110.27,110.29,110.19,110.25,6304.0,99.4067,99.4247,99.3346,99.3887,6304.0
2015-08-17 11:55:00,110.26,110.27,110.16,110.27,1901.0,99.3977,99.4067,99.3075,99.4067,1901.0
2015-08-17 12:00:00,110.25,110.37,110.24,110.34,5498.0,99.3887,99.4969,99.3797,99.4698,5498.0
2015-08-17 12:05:00,110.39,110.51,110.37,110.51,2900.0,99.5149,99.6231,99.4969,99.6231,2900.0
2015-08-17 12:10:00,110.53,110.55,110.47,110.55,1300.0,99.6411,99.6591,99.587,99.6591,1300.0
2015-08-17 12:15:00,110.55,110.55,110.4,110.4,3100.0,99.6591,99.6591,99.5239,99.5239,3100.0
2015-08-17 12:20:00,110.45,110.59,110.45,110.59,1500.0,99.569,99.6952,99.569,99.6952,1500.0
2015-08-17 12:25:00,110.64,110.65,110.52,110.52,2800.0,99.7403,99.7493,99.6321,99.6321,2800.0
2015-08-17 12:30:00,110.53,110.63,110.53,110.57,1400.0,99.6411,99.7312,99.6411,99.6772,1400.0
2015-08-17 12:35:00,110.59,110.67,110.59,110.66,2399.0,99.6952,99.7673,99.6952,99.7583,2399.0
2015-08-17 12:40:00,110.73,110.73,110.66,110.66,2400.0,99.8214,99.8214,99.7583,99.7583,2400.0
2015-08-17 12:45:00,110.71,110.76,110.71,110.76,700.0,99.8034,99.8484,99.8034,99.8484,700.0
2015-08-17 12:50:00,110.77,110.79,110.66,110.73,2900.0,99.8575,99.8755,99.7583,99.8214,2900.0
2015-08-17 12:55:00,110.77,110.83,110.71,110.79,6183.0,99.8575,99.9115,99.8034,99.8755,6183.0
2015-08-17 13:00:00,110.82,110.89,110.8,110.89,1710.0,99.9025,99.9656,99.8845,99.9656,1710.0
2015-08-17 13:05:00,110.89,110.89,110.77,110.77,1700.0,99.9656,99.9656,99.8575,99.8575,1700.0
2015-08-17 13:10:00,110.8,110.85,110.75,110.77,4063.0,99.8845,99.9296,99.8394,99.8575,4063.0
2015-08-17 13:15:00,110.82,110.86,110.82,110.82,1100.0,99.9025,99.9386,99.9025,99.9025,1100.0
2015-08-17 13:20:00,110.86,110.95,110.85,110.92,2327.0,99.9386,100.0197,99.9296,99.9927,2327.0
2015-08-17 13:25:00,110.91,110.99,110.91,110.99,1814.0,99.9837,100.0558,99.9837,100.0558,1814.0
2015-08-17 13:30:00,110.97,111.03,110.95,111.03,2947.0,100.0377,100.0918,100.0197,100.0918,2947.0
2015-08-17 13:35:00,111.0,111.02,110.96,111.01,4971.0,100.0648,100.0828,100.0287,100.0738,4971.0
2015-08-17 13:40:00,111.01,111.03,110.95,111.01,4240.0,100.0738,100.0918,100.0197,100.0738,4240.0
2015-08-17 13:45:00,111.0,111.0,110.89,110.91,1700.0,100.0648,100.0648,99.9656,99.9837,1700.0
2015-08-17 13:50:00,110.95,111.01,110.86,110.93,4967.0,100.0197,100.0738,99.9386,100.0017,4967.0
2015-08-17 13:55:00,110.95,110.95,110.91,110.95,800.0,100.0197,100.0197,99.9837,100.0197,800.0
2015-08-17 14:00:00,110.96,110.99,110.95,110.95,3703.0,100.0287,100.0558,100.0197,100.0197,3703.0
2015-08-17 14:05:00,110.97,111.05,110.92,110.92,5100.0,100.0377,100.1099,99.9927,99.9927,5100.0
2015-08-17 14:10:00,110.95,111.04,110.95,111.04,2300.0,100.0197,100.1009,100.0197,100.1009,2300.0
2015-08-17 14:15:00,111.01,111.01,110.92,110.99,3500.0,100.0738,100.0738,99.9927,100.0558,3500.0
2015-08-17 14:20:00,111.01,111.04,110.97,111.02,2800.0,100.0738,100.1009,100.0377,100.0828,2800.0
2015-08-17 14:25:00,111.03,111.04,110.93,110.93,4938.0,100.0918,100.1009,100.0017,100.0017,4938.0
2015-08-17 14:30:00,110.92,111.0,110.92,110.98,5777.0,99.9927,100.0648,99.9927,100.0468,5777.0
2015-08-17 14:35:00,110.98,111.06,110.98,111.06,3400.0,100.0468,100.1189,100.0468,100.1189,3400.0
2015-08-17 14:40:00,111.08,111.12,111.02,111.09,6853.0,100.1369,100.173,100.0828,100.1459,6853.0
2015-08-17 14:45:00,111.08,111.12,111.06,111.07,5413.0,100.1369,100.173,100.1189,100.1279,5413.0
2015-08-17 14:50:00,111.07,111.08,110.98,111.02,5679.0,100.1279,100.1369,100.0468,100.0828,5679.0
2015-08-17 14:55:00,111.04,111.1,111.02,111.08,3817.0,100.1009,100.1549,100.0828,100.1369,3817.0
2015-08-17 15:00:00,111.08,111.17,111.08,111.15,3807.0,100.1369,100.218,100.1369,100.2,3807.0
2015-08-17 15:05:00,111.17,111.19,111.09,111.13,9407.0,100.218,100.2361,100.1459,100.182,9407.0
2015-08-17 15:10:00,111.13,111.19,111.13,111.15,5700.0,100.182,100.2361,100.182,100.2,5700.0
2015-08-17 15:15:00,111.15,111.16,111.08,111.16,6550.0,100.2,100.209,100.1369,100.209,6550.0
2015-08-17 15:20:00,111.14,111.19,111.12,111.18,4905.0,100.191,100.2361,100.173,100.2271,4905.0
2015-08-17 15:25:00,111.19,111.3,111.18,111.28,4173.0,100.2361,100.3352,100.2271,100.3172,4173.0
2015-08-17 15:30:00,111.28,111.35,111.28,111.35,7753.0,100.3172,100.3803,100.3172,100.3803,7753.0
2015-08-17 15:35:00,111.34,111.35,111.28,111.29,6924.0,100.3713,100.3803,100.3172,100.3262,6924.0
2015-08-17 15:40:00,111.3,111.34,111.26,111.32,7737.0,100.3352,100.3713,100.2992,100.3533,7737.0
2015-08-17 15:45:00,111.32,111.34,111.21,111.24,9284.0,100.3533,100.3713,100.2541,100.2811,9284.0
2015-08-17 15:50:00,111.24,111.3,111.23,111.29,6974.0,100.2811,100.3352,100.2721,100.3262,6974.0
2015-08-17 15:55:00,111.29,111.33,111.25,111.3,20060.0,100.3262,100.3623,100.2902,100.3352,20060.0
2015-08-18 09:30:00,110.97,111.57,110.96,111.49,10543.0,100.3442,100.8868,100.3352,100.8144,10543.0
2015-08-18 09:35:00,111.58,111.69,111.26,111.26,4805.0,100.8958,100.9953,100.6065,100.6065,4805.0
2015-08-18 09:40:00,111.54,111.57,111.29,111.29,5200.0,100.8596,100.8868,100.6336,100.6336,5200.0
2015-08-18 09:45:00,111.33,111.41,111.13,111.13,3100.0,100.6698,100.7421,100.4889,100.4889,3100.0
2015-08-18 09:50:00,111.18,111.18,111.06,111.07,4430.0,100.5341,100.5341,100.4256,100.4347,4430.0
2015-08-18 09:55:00,111.08,111.08,111.01,111.07,1099.0,100.4437,100.4437,100.3804,100.4347,1099.0
2015-08-18 10:00:00,111.01,111.22,111.01,111.22,1625.0,100.3804,100.5703,100.3804,100.5703,1625.0
2015-08-18 10:05:00,111.21,111.21,111.06,111.12,1624.0,100.5612,100.5612,100.4256,100.4799,1624.0
2015-08-18 10:10:00,111.12,111.16,111.11,111.15,1100.0,100.4799,100.516,100.4708,100.507,1100.0
2015-08-18 10:15:00,111.15,111.17,111.1,111.17,1380.0,100.507,100.5251,100.4618,100.5251,1380.0
2015-08-18 10:20:00,111.31,111.39,111.21,111.21,1811.0,100.6517,100.724,100.5612,100.5612,1811.0
2015-08-18 10:25:00,111.2,111.2,111.09,111.09,600.0,100.5522,100.5522,100.4527,100.4527,600.0
2015-08-18 10:30:00,111.07,111.08,111.02,111.02,2500.0,100.4347,100.4437,100.3894,100.3894,2500.0
2015-08-18 10:35:00,111.02,111.02,110.88,110.9,4206.0,100.3894,100.3894,100.2628,100.2809,4206.0
2015-08-18 10:40:00,110.92,110.98,110.86,110.95,2225.0,100.299,100.3533,100.2448,100.3261,2225.0
2015-08-18 10:45:00,110.96,111.0,110.93,110.98,630.0,100.3352,100.3714,100.3081,100.3533,630.0
2015-08-18 10:50:00,111.01,111.07,111.01,111.02,900.0,100.3804,100.4347,100.3804,100.3894,900.0
2015-08-18 10:55:00,111.0,111.11,111.0,111.06,1091.0,100.3714,100.4708,100.3714,100.4256,1091.0
2015-08-18 11:00:00,111.07,111.07,110.87,110.96,1180.0,100.4347,100.4347,100.2538,100.3352,1180.0
2015-08-18 11:05:00,110.97,110.97,110.93,110.97,2402.0,100.3442,100.3442,100.3081,100.3442,2402.0
2015-08-18 11:10:00,110.98,111.02,110.98,111.0,800.0,100.3533,100.3894,100.3533,100.3714,800.0
2015-08-18 11:15:00,111.01,111.06,110.96,111.06,1100.0,100.3804,100.4256,100.3352,100.4256,1100.0
2015-08-18 11:20:00,111.03,111.11,111.03,111.11,762.0,100.3985,100.4708,100.3985,100.4708,762.0
2015-08-18 11:25:00,111.04,111.04,110.87,110.87,5981.0,100.4075,100.4075,100.2538,100.2538,5981.0
2015-08-18 11:30:00,110.95,110.95,110.83,110.83,1200.0,100.3261,100.3261,100.2176,100.2176,1200.0
2015-08-18 11:35:00,110.78,110.84,110.78,110.81,2600.0,100.1724,100.2267,100.1724,100.1995,2600.0
2015-08-18 11:40:00,110.79,110.81,110.79,110.81,400.0,100.1815,100.1995,100.1815,100.1995,400.0
2015-08-18 11:45:00,110.81,110.9,110.76,110.9,2500.0,100.1995,100.2809,100.1543,100.2809,2500.0
2015-08-18 11:50:00,110.87,110.96,110.87,110.95,5044.0,100.2538,100.3352,100.2538,100.3261,5044.0
2015-08-18 11:55:00,110.96,110.97,110.93,110.94,920.0,100.3352,100.3442,100.3081,100.3171,920.0
2015-08-18 12:00:00,111.0,111.15,110.98,111.14,6712.0,100.3714,100.507,100.3533,100.4979,6712.0
2015-08-18 12:05:00,111.11,111.11,111.01,111.01,1939.0,100.4708,100.4708,100.3804,100.3804,1939.0
2015-08-18 12:10:00,111.11,111.13,111.11,111.13,300.0,100.4708,100.4889,100.4708,100.4889,300.0
2015-08-18 12:15:00,111.09,111.09,111.03,111.06,892.0,100.4527,100.4527,100.3985,100.4256,892.0
2015-08-18 12:20:00,111.08,111.09,111.03,111.06,2204.0,100.4437,100.4527,100.3985,100.4256,2204.0
2015-08-18 12:25:00,111.08,111.15,111.06,111.12,1029.0,100.4437,100.507,100.4256,100.4799,1029.0
2015-08-18 12:30:00,111.14,111.14,111.08,111.08,900.0,100.4979,100.4979,100.4437,100.4437,900.0
2015-08-18 12:35:00,111.08,111.16,111.08,111.16,900.0,100.4437,100.516,100.4437,100.516,900.0
2015-08-18 12:40:00,111.12,111.12,111.07,111.07,800.0,100.4799,100.4799,100.4347,100.4347,800.0
2015-08-18 12:45:00,111.09,111.15,111.08,111.13,1200.0,100.4527,100.507,100.4437,100.4889,1200.0
2015-08-18 12:50:00,111.12,111.2,111.12,111.16,1801.0,100.4799,100.5522,100.4799,100.516,1801.0
2015-08-18 12:55:00,111.15,111.15,110.95,110.97,2950.0,100.507,100.507,100.3261,100.3442,2950.0
2015-08-18 13:00:00,110.98,111.0,110.93,110.99,2091.0,100.3533,100.3714,100.3081,100.3623,2091.0
2015-08-18 13:05:00,110.99,111.0,110.89,110.96,6759.0,100.3623,100.3714,100.2719,100.3352,6759.0
2015-08-18 13:10:00,110.97,110.97,110.92,110.92,652.0,100.3442,100.3442,100.299,100.299,652.0
2015-08-18 13:15:00,110.93,111.03,110.93,111.02,2600.0,100.3081,100.3985,100.3081,100.3894,2600.0
2015-08-18 13:20:00,111.06,111.06,110.99,111.03,2452.0,100.4256,100.4256,100.3623,100.3985,2452.0
2015-08-18 13:25:00,111.08,111.11,111.08,111.09,1050.0,100.4437,100.4708,100.4437,100.4527,1050.0
2015-08-18 13:30:00,111.12,111.14,111.0,111.05,3500.0,100.4799,100.4979,100.3714,100.4166,3500.0
2015-08-18 13:35:00,111.03,111.04,111.0,111.01,700.0,100.3985,100.4075,100.3714,100.3804,700.0
2015-08-18 13:40:00,111.04,111.15,111.03,111.05,4683.0,100.4075,100.507,100.3985,100.4166,4683.0
2015-08-18 13:45:00,111.03,111.06,110.92,110.95,4286.0,100.3985,100.4256,100.299,100.3261,4286.0
2015-08-18 13:50:00,110.92,111.07,110.91,111.07,9786.0,100.299,100.4347,100.29,100.4347,9786.0
2015-08-18 13:55:00,111.08,111.08,111.06,111.06,450.0,100.4437,100.4437,100.4256,100.4256,450.0
2015-08-18 14:00:00,111.05,111.05,110.95,111.01,3886.0,100.4166,100.4166,100.3261,100.3804,3886.0
2015-08-18 14:05:00,111.02,111.1,111.02,111.08,1500.0,100.3894,100.4618,100.3894,100.4437,1500.0
2015-08-18 14:10:00,111.1,111.18,111.07,111.18,6059.0,100.4618,100.5341,100.4347,100.5341,6059.0
2015-08-18 14:15:00,111.17,111.18,111.15,111.18,3964.0,100.5251,100.5341,100.507,100.5341,3964.0
2015-08-18 14:20:00,111.18,111.23,111.17,111.2,2132.0,100.5341,100.5793,100.5251,100.5522,2132.0
2015-08-18 14:25:00,111.18,111.31,111.18,111.24,3800.0,100.5341,100.6517,100.5341,100.5884,3800.0
2015-08-18 14:30:00,111.23,111.25,111.22,111.22,1800.0,100.5793,100.5974,100.5703,100.5703,1800.0
2015-08-18 14:35:00,111.18,111.21,111.09,111.15,3513.0,100.5341,100.5612,100.4527,100.507,3513.0
2015-08-18 14:40:00,111.15,111.15,111.11,111.11,1100.0,100.507,100.507,100.4708,100.4708,1100.0
2015-08-18 14:45:00,111.04,111.16,111.04,111.16,2100.0,100.4075,100.516,100.4075,100.516,2100.0
2015-08-18 14:50:00,111.14,111.14,111.0,111.05,4191.0,100.4979,100.4979,100.3714,100.4166,4191.0
2015-08-18 14:55:00,111.04,111.1,111.03,111.06,3321.0,100.4075,100.4618,100.3985,100.4256,3321.0
2015-08-18 15:00:00,111.06,111.08,111.03,111.05,5600.0,100.4256,100.4437,100.3985,100.4166,5600.0
2015-08-18 15:05:00,111.06,111.07,111.0,111.06,4364.0,100.4256,100.4347,100.3714,100.4256,4364.0
2015-08-18 15:10:00,111.06,111.07,111.0,111.05,4188.0,100.4256,100.4347,100.3714,100.4166,4188.0
2015-08-18 15:15:00,111.05,111.06,111.0,111.05,4318.0,100.4166,100.4256,100.3714,100.4166,4318.0
2015-08-18 15:20:00,111.06,111.1,111.02,111.02,3794.0,100.4256,100.4618,100.3894,100.3894,3794.0
2015-08-18 15:25:00,110.99,111.07,110.99,111.05,5258.0,100.3623,100.4347,100.3623,100.4166,5258.0
2015-08-18 15:30:00,111.04,111.04,110.86,110.86,4550.0,100.4075,100.4075,100.2448,100.2448,4550.0
2015-08-18 15:35:00,110.87,111.04,110.87,110.99,8249.0,100.2538,100.4075,100.2538,100.3623,8249.0
2015-08-18 15:40:00,111.0,111.02,110.93,110.93,5915.0,100.3714,100.3894,100.3081,100.3081,5915.0
2015-08-18 15:45:00,110.93,111.06,110.89,111.0,9941.0,100.3081,100.4256,100.2719,100.3714,9941.0
2015-08-18 15:50:00,111.0,111.05,110.97,110.99,11106.0,100.3714,100.4166,100.3442,100.3623,11106.0
2015-08-18 15:55:00,111.0,111.05,110.96,110.99,30874.0,100.3714,100.4166,100.3352,100.3623,30874.0
2015-08-19 09:30:00,110.76,110.76,110.09,110.4,12260.0,100.1543,100.1543,99.5485,99.8288,12260.0
2015-08-19 09:35:00,110.48,110.53,110.18,110.33,18547.0,99.9011,99.9464,99.6299,99.7655,18547.0
2015-08-19 09:40:00,110.39,110.46,110.26,110.37,11871.0,99.8198,99.8831,99.7022,99.8017,11871.0
2015-08-19 09:45:00,110.35,110.35,110.04,110.11,3124.0,99.7836,99.7836,99.5033,99.5666,3124.0
2015-08-19 09:50:00,110.05,110.14,110.02,110.14,2336.0,99.5123,99.5937,99.4852,99.5937,2336.0
2015-08-19 09:55:00,110.19,110.34,110.19,110.25,3145.0,99.6389,99.7746,99.6389,99.6932,3145.0
2015-08-19 10:00:00,110.2,110.43,110.11,110.4,2469.0,99.648,99.8559,99.5666,99.8288,2469.0
2015-08-19 10:05:00,110.45,110.48,110.42,110.47,1500.0,99.874,99.9011,99.8469,99.8921,1500.0
2015-08-19 10:10:00,110.51,110.58,110.48,110.53,3611.0,99.9283,99.9916,99.9011,99.9464,3611.0
2015-08-19 10:15:00,110.53,110.53,110.28,110.32,1509.0,99.9464,99.9464,99.7203,99.7565,1509.0
2015-08-19 10:20:00,110.33,110.33,110.21,110.32,2600.0,99.7655,99.7655,99.657,99.7565,2600.0
2015-08-19 10:25:00,110.36,110.41,110.27,110.27,2100.0,99.7926,99.8378,99.7113,99.7113,2100.0
2015-08-19 10:30:00,110.31,110.39,110.24,110.39,2445.0,99.7474,99.8198,99.6841,99.8198,2445.0
2015-08-19 10:35:00,110.34,110.34,110.17,110.17,2250.0,99.7746,99.7746,99.6208,99.6208,2250.0
2015-08-19 10:40:00,110.16,110.17,110.02,110.04,3500.0,99.6118,99.6208,99.4852,99.5033,3500.0
2015-08-19 10:45:00,110.07,110.07,109.9,109.96,1901.0,99.5304,99.5304,99.3767,99.4309,1901.0
2015-08-19 10:50:00,109.88,109.91,109.87,109.9,2254.0,99.3586,99.3857,99.3496,99.3767,2254.0
2015-08-19 10:55:00,109.89,109.92,109.84,109.9,1927.0,99.3676,99.3948,99.3224,99.3767,1927.0
2015-08-19 11:00:00,109.92,110.22,109.87,110.21,7045.0,99.3948,99.666,99.3496,99.657,7045.0
2015-08-19 11:05:00,110.2,110.29,110.2,110.23,4401.0,99.648,99.7293,99.648,99.6751,4401.0
2015-08-19 11:10:00,110.23,110.32,110.2,110.2,1700.0,99.6751,99.7565,99.648,99.648,1700.0
2015-08-19 11:15:00,110.14,110.16,109.99,110.09,1228.0,99.5937,99.6118,99.4581,99.5485,1228.0
2015-08-19 11:20:00,110.08,110.1,110.01,110.04,1200.0,99.5394,99.5575,99.4761,99.5033,1200.0
2015-08-19 11:25:00,110.01,110.03,109.91,110.0,4452.0,99.4761,99.4942,99.3857,99.4671,4452.0
2015-08-19 11:30:00,109.96,110.04,109.96,110.01,3000.0,99.4309,99.5033,99.4309,99.4761,3000.0
2015-08-19 11:35:00,110.02,110.12,110.02,110.11,3825.0,99.4852,99.5756,99.4852,99.5666,3825.0
2015-08-19 11:40:00,110.09,110.12,110.05,110.09,1672.0,99.5485,99.5756,99.5123,99.5485,1672.0
2015-08-19 11:45:00,110.04,110.08,109.98,110.02,3301.0,99.5033,99.5394,99.449,99.4852,3301.0
2015-08-19 11:50:00,109.96,110.0,109.92,110.0,1627.0,99.4309,99.4671,99.3948,99.4671,1627.0
2015-08-19 11:55:00,110.01,110.13,110.0,110.07,3439.0,99.4761,99.5847,99.4671,99.5304,3439.0
2015-08-19 12:00:00,110.03,110.06,109.98,110.04,2914.0,99.4942,99.5214,99.449,99.5033,2914.0
2015-08-19 12:05:00,110.04,110.07,110.0,110.04,3975.0,99.5033,99.5304,99.4671,99.5033,3975.0
2015-08-19 12:10:00,110.05,110.06,109.97,109.97,1276.0,99.5123,99.5214,99.44,99.44,1276.0
2015-08-19 12:15:00,109.96,109.97,109.85,109.96,7400.0,99.4309,99.44,99.3315,99.4309,7400.0
2015-08-19 12:20:00,109.97,109.98,109.93,109.98,1456.0,99.44,99.449,99.4038,99.449,1456.0
2015-08-19 12:25:00,110.02,110.11,110.01,110.11,700.0,99.4852,99.5666,99.4761,99.5666,700.0
2015-08-19 12:30:00,110.12,110.14,110.12,110.14,500.0,99.5756,99.5937,99.5756,99.5937,500.0
2015-08-19 12:35:00,110.17,110.23,110.17,110.23,2800.0,99.6208,99.6751,99.6208,99.6751,2800.0
2015-08-19 12:40:00,110.24,110.36,110.24,110.28,1734.0,99.6841,99.7926,99.6841,99.7203,1734.0
2015-08-19 12:45:00,110.24,110.24,110.2,110.21,400.0,99.6841,99.6841,99.648,99.657,400.0
2015-08-19 12:50:00,110.23,110.34,110.23,110.34,2200.0,99.6751,99.7746,99.6751,99.7746,2200.0
2015-08-19 12:55:00,110.33,110.33,110.26,110.29,2400.0,99.7655,99.7655,99.7022,99.7293,2400.0
2015-08-19 13:00:00,110.28,110.33,110.28,110.33,1176.0,99.7203,99.7655,99.7203,99.7655,1176.0
2015-08-19 13:05:00,110.36,110.45,110.36,110.45,1300.0,99.7926,99.874,99.7926,99.874,1300.0
2015-08-19 13:10:00,110.47,110.59,110.47,110.51,3789.0,99.8921,100.0006,99.8921,99.9283,3789.0
2015-08-19 13:15:00,110.53,110.57,110.51,110.51,1050.0,99.9464,99.9825,99.9283,99.9283,1050.0
2015-08-19 13:20:00,110.62,110.64,110.57,110.64,700.0,100.0277,100.0458,99.9825,100.0458,700.0
2015-08-19 13:25:00,110.62,110.62,110.41,110.46,2008.0,100.0277,100.0277,99.8378,99.8831,2008.0
2015-08-19 13:30:00,110.42,110.53,110.39,110.53,2473.0,99.8469,99.9464,99.8198,99.9464,2473.0
2015-08-19 13:35:00,110.54,110.59,110.41,110.53,3700.0,99.9554,100.0006,99.8378,99.9464,3700.0
2015-08-19 13:40:00,110.55,110.65,110.5,110.65,3763.0,99.9644,100.0549,99.9192,100.0549,3763.0
2015-08-19 13:45:00,110.6,110.8,110.55,110.7,3354.0,100.0097,100.1905,99.9644,100.1001,3354.0
2015-08-19 13:50:00,110.68,110.69,110.58,110.67,2050.0,100.082,100.091,99.9916,100.073,2050.0
2015-08-19 13:55:00,110.67,110.67,110.47,110.59,5972.0,100.073,100.073,99.8921,100.0006,5972.0
2015-08-19 14:00:00,110.53,110.8,110.52,110.8,3965.0,99.9464,100.1905,99.9373,100.1905,3965.0
2015-08-19 14:05:00,110.81,111.17,110.81,111.05,4385.0,100.1995,100.5251,100.1995,100.4166,4385.0
2015-08-19 14:10:00,111.08,111.48,111.07,111.4,5972.0,100.4437,100.8054,100.4347,100.7331,5972.0
2015-08-19 14:15:00,111.4,111.45,111.34,111.37,4310.0,100.7331,100.7783,100.6788,100.7059,4310.0
2015-08-19 14:20:00,111.37,111.37,111.27,111.3,1403.0,100.7059,100.7059,100.6155,100.6426,1403.0
2015-08-19 14:25:00,111.28,111.28,111.0,111.03,3829.0,100.6245,100.6245,100.3714,100.3985,3829.0
2015-08-19 14:30:00,111.06,111.14,111.03,111.06,3155.0,100.4256,100.4979,100.3985,100.4256,3155.0
2015-08-19 14:35:00,111.07,111.19,111.07,111.11,5227.0,100.4347,100.5432,100.4347,100.4708,5227.0
2015-08-19 14:40:00,111.12,111.18,110.99,110.99,8784.0,100.4799,100.5341,100.3623,100.3623,8784.0
2015-08-19 14:45:00,110.97,110.97,110.85,110.97,2930.0,100.3442,100.3442,100.2357,100.3442,2930.0
2015-08-19 14:50:00,111.01,111.01,110.72,110.72,2600.0,100.3804,100.3804,100.1182,100.1182,2600.0
2015-08-19 14:55:00,110.71,110.71,110.45,110.54,5911.0,100.1091,100.1091,99.874,99.9554,5911.0
2015-08-19 15:00:00,110.55,110.56,110.41,110.42,5629.0,99.9644,99.9735,99.8378,99.8469,5629.0
2015-08-19 15:05:00,110.39,110.55,110.39,110.54,7308.0,99.8198,99.9644,99.8198,99.9554,7308.0
2015-08-19 15:10:00,110.57,110.61,110.52,110.55,5996.0,99.9825,100.0187,99.9373,99.9644,5996.0
2015-08-19 15:15:00,110.53,110.61,110.45,110.57,7445.0,99.9464,100.0187,99.874,99.9825,7445.0
2015-08-19 15:20:00,110.54,110.68,110.53,110.63,4154.0,99.9554,100.082,99.9464,100.0368,4154.0
2015-08-19 15:25:00,110.67,110.68,110.61,110.63,4330.0,100.073,100.082,100.0187,100.0368,4330.0
2015-08-19 15:30:00,110.67,110.79,110.61,110.74,5116.0,100.073,100.1815,100.0187,100.1362,5116.0
2015-08-19 15:35:00,110.75,110.75,110.54,110.62,7494.0,100.1453,100.1453,99.9554,100.0277,7494.0
2015-08-19 15:40:00,110.63,110.82,110.63,110.75,10251.0,100.0368,100.2086,100.0368,100.1453,10251.0
2015-08-19 15:45:00,110.73,110.89,110.7,110.86,10973.0,100.1272,100.2719,100.1001,100.2448,10973.0
2015-08-19 15:50:00,110.85,110.91,110.78,110.84,12076.0,100.2357,100.29,100.1724,100.2267,12076.0
2015-08-19 15:55:00,110.87,110.9,110.6,110.6,32862.0,100.2538,100.2809,100.0097,100.0097,32862.0
2015-08-20 09:30:00,109.53,109.78,108.7,108.7,25870.0,99.0421,99.2682,98.2916,98.2916,25870.0
2015-08-20 09:35:00,108.74,109.59,108.66,109.31,32976.0,98.3278,99.0964,98.2554,98.8432,32976.0
2015-08-20 09:40:00,109.49,109.76,109.49,109.53,5950.0,99.0059,99.2501,99.0059,99.0421,5950.0
2015-08-20 09:45:00,109.44,109.51,108.97,108.98,27699.0,98.9607,99.024,98.5357,98.5448,27699.0
2015-08-20 09:50:00,109.07,109.07,108.76,108.76,2635.0,98.6262,98.6262,98.3458,98.3458,2635.0
2015-08-20 09:55:00,108.76,109.04,108.76,109.01,12123.0,98.3458,98.599,98.3458,98.5719,12123.0
2015-08-20 10:00:00,109.02,109.02,108.55,108.62,10686.0,98.5809,98.5809,98.1559,98.2192,10686.0
2015-08-20 10:05:00,108.6,108.78,108.52,108.59,9708.0,98.2012,98.3639,98.1288,98.1921,9708.0
2015-08-20 10:10:00,108.63,108.76,108.56,108.76,8063.0,98.2283,98.3458,98.165,98.3458,8063.0
2015-08-20 10:15:00,108.78,108.81,108.55,108.58,3880.0,98.3639,98.3911,98.1559,98.1831,3880.0
2015-08-20 10:20:00,108.51,108.51,108.32,108.33,5398.0,98.1198,98.1198,97.948,97.957,5398.0
2015-08-20 10:25:00,108.31,108.42,108.24,108.39,7000.0,97.9389,98.0384,97.8756,98.0113,7000.0
2015-08-20 10:30:00,108.39,108.39,108.23,108.35,4805.0,98.0113,98.0113,97.8666,97.9751,4805.0
2015-08-20 10:35:00,108.34,108.55,108.23,108.54,4126.0,97.9661,98.1559,97.8666,98.1469,4126.0
2015-08-20 10:40:00,108.58,108.58,108.39,108.54,2624.0,98.1831,98.1831,98.0113,98.1469,2624.0
2015-08-20 10:45:00,108.48,108.57,108.48,108.57,2700.0,98.0927,98.174,98.0927,98.174,2700.0
2015-08-20 10:50:00,108.58,108.85,108.57,108.84,4628.0,98.1831,98.4272,98.174,98.4182,4628.0
2015-08-20 10:55:00,108.88,108.88,108.74,108.85,5212.0,98.4544,98.4544,98.3278,98.4272,5212.0
2015-08-20 11:00:00,108.76,108.97,108.76,108.97,6450.0,98.3458,98.5357,98.3458,98.5357,6450.0
2015-08-20 11:05:00,108.94,108.97,108.81,108.81,2009.0,98.5086,98.5357,98.3911,98.3911,2009.0
2015-08-20 11:10:00,108.79,108.81,108.64,108.64,4201.0,98.373,98.3911,98.2373,98.2373,4201.0
2015-08-20 11:15:00,108.71,108.74,108.63,108.63,4370.0,98.3006,98.3278,98.2283,98.2283,4370.0
2015-08-20 11:20:00,108.59,108.68,108.56,108.68,4454.0,98.1921,98.2735,98.165,98.2735,4454.0
2015-08-20 11:25:00,108.72,108.85,108.71,108.77,3250.0,98.3097,98.4272,98.3006,98.3549,3250.0
2015-08-20 11:30:00,108.7,108.7,108.61,108.66,3100.0,98.2916,98.2916,98.2102,98.2554,3100.0
2015-08-20 11:35:00,108.59,108.63,108.45,108.56,2600.0,98.1921,98.2283,98.0655,98.165,2600.0
2015-08-20 11:40:00,108.58,108.73,108.53,108.72,6981.0,98.1831,98.3187,98.1379,98.3097,6981.0
2015-08-20 11:45:00,108.64,108.66,108.6,108.66,1800.0,98.2373,98.2554,98.2012,98.2554,1800.0
2015-08-20 11:50:00,108.59,108.61,108.48,108.53,2900.0,98.1921,98.2102,98.0927,98.1379,2900.0
2015-08-20 11:55:00,108.5,108.72,108.5,108.72,2974.0,98.1107,98.3097,98.1107,98.3097,2974.0
2015-08-20 12:00:00,108.66,108.7,108.6,108.68,4240.0,98.2554,98.2916,98.2012,98.2735,4240.0
2015-08-20 12:05:00,108.6,108.76,108.51,108.75,6165.0,98.2012,98.3458,98.1198,98.3368,6165.0
2015-08-20 12:10:00,108.74,108.78,108.66,108.66,1200.0,98.3278,98.3639,98.2554,98.2554,1200.0
2015-08-20 12:15:00,108.67,108.68,108.55,108.64,2792.0,98.2645,98.2735,98.1559,98.2373,2792.0
2015-08-20 12:20:00,108.68,108.7,108.5,108.6,4206.0,98.2735,98.2916,98.1107,98.2012,4206.0
2015-08-20 12:25:00,108.57,108.6,108.5,108.58,5600.0,98.174,98.2012,98.1107,98.1831,5600.0
2015-08-20 12:30:00,108.57,108.75,108.57,108.65,4486.0,98.174,98.3368,98.174,98.2464,4486.0
2015-08-20 12:35:00,108.62,108.7,108.59,108.63,1389.0,98.2192,98.2916,98.1921,98.2283,1389.0
2015-08-20 12:40:00,108.63,108.66,108.54,108.54,3768.0,98.2283,98.2554,98.1469,98.1469,3768.0
2015-08-20 12:45:00,108.5,108.5,108.33,108.41,1200.0,98.1107,98.1107,97.957,98.0294,1200.0
2015-08-20 12:50:00,108.37,108.39,108.22,108.32,3500.0,97.9932,98.0113,97.8575,97.948,3500.0
2015-08-20 12:55:00,108.29,108.3,108.2,108.22,2737.0,97.9208,97.9299,97.8395,97.8575,2737.0
2015-08-20 13:00:00,108.28,108.29,108.12,108.12,2600.0,97.9118,97.9208,97.7671,97.7671,2600.0
2015-08-20 13:05:00,108.19,108.29,108.16,108.19,2506.0,97.8304,97.9208,97.8033,97.8304,2506.0
2015-08-20 13:10:00,108.19,108.28,108.13,108.19,3198.0,97.8304,97.9118,97.7762,97.8304,3198.0
2015-08-20 13:15:00,108.19,108.44,108.19,108.44,3274.0,97.8304,98.0565,97.8304,98.0565,3274.0
2015-08-20 13:20:00,108.43,108.52,108.42,108.49,2300.0,98.0474,98.1288,98.0384,98.1017,2300.0
2015-08-20 13:25:00,108.45,108.7,108.42,108.63,5988.0,98.0655,98.2916,98.0384,98.2283,5988.0
2015-08-20 13:30:00,108.63,108.64,108.51,108.54,2800.0,98.2283,98.2373,98.1198,98.1469,2800.0
2015-08-20 13:35:00,108.53,108.54,108.47,108.51,2218.0,98.1379,98.1469,98.0836,98.1198,2218.0
2015-08-20 13:40:00,108.44,108.46,108.38,108.46,3200.0,98.0565,98.0746,98.0022,98.0746,3200.0
2015-08-20 13:45:00,108.41,108.53,108.34,108.51,6485.0,98.0294,98.1379,97.9661,98.1198,6485.0
2015-08-20 13:50:00,108.55,108.6,108.47,108.5,6650.0,98.1559,98.2012,98.0836,98.1107,6650.0
2015-08-20 13:55:00,108.5,108.54,108.47,108.53,6500.0,98.1107,98.1469,98.0836,98.1379,6500.0
2015-08-20 14:00:00,108.5,108.57,108.46,108.48,5555.0,98.1107,98.174,98.0746,98.0927,5555.0
2015-08-20 14:05:00,108.46,108.46,108.36,108.4,5106.0,98.0746,98.0746,97.9841,98.0203,5106.0
2015-08-20 14:10:00,108.4,108.47,108.37,108.38,4100.0,98.0203,98.0836,97.9932,98.0022,4100.0
2015-08-20 14:15:00,108.3,108.35,108.2,108.27,4693.0,97.9299,97.9751,97.8395,97.9028,4693.0
2015-08-20 14:20:00,108.28,108.49,108.25,108.47,5187.0,97.9118,98.1017,97.8847,98.0836,5187.0
2015-08-20 14:25:00,108.48,108.48,108.31,108.31,4140.0,98.0927,98.0927,97.9389,97.9389,4140.0
2015-08-20 14:30:00,108.33,108.44,108.24,108.3,8451.0,97.957,98.0565,97.8756,97.9299,8451.0
2015-08-20 14:35:00,108.28,108.37,108.25,108.28,4261.0,97.9118,97.9932,97.8847,97.9118,4261.0
2015-08-20 14:40:00,108.28,108.32,108.1,108.19,7330.0,97.9118,97.948,97.749,97.8304,7330.0
2015-08-20 14:45:00,108.18,108.21,108.11,108.13,5343.0,97.8214,97.8485,97.7581,97.7762,5343.0
2015-08-20 14:50:00,108.12,108.3,108.11,108.17,7253.0,97.7671,97.9299,97.7581,97.8123,7253.0
2015-08-20 14:55:00,108.17,108.29,108.11,108.15,7495.0,97.8123,97.9208,97.7581,97.7943,7495.0
2015-08-20 15:00:00,108.15,108.18,108.08,108.17,6241.0,97.7943,97.8214,97.731,97.8123,6241.0
2015-08-20 15:05:00,108.2,108.23,108.09,108.16,5150.0,97.8395,97.8666,97.74,97.8033,5150.0
2015-08-20 15:10:00,108.15,108.2,108.1,108.13,6803.0,97.7943,97.8395,97.749,97.7762,6803.0
2015-08-20 15:15:00,108.11,108.19,108.03,108.05,9622.0,97.7581,97.8304,97.6857,97.7038,9622.0
2015-08-20 15:20:00,108.12,108.19,108.04,108.1,6405.0,97.7671,97.8304,97.6948,97.749,6405.0
2015-08-20 15:25:00,108.07,108.2,108.04,108.19,8071.0,97.7219,97.8395,97.6948,97.8304,8071.0
2015-08-20 15:30:00,108.19,108.38,108.19,108.32,11714.0,97.8304,98.0022,97.8304,97.948,11714.0
2015-08-20 15:35:00,108.33,108.34,108.12,108.12,11948.0,97.957,97.9661,97.7671,97.7671,11948.0
2015-08-20 15:40:00,108.07,108.12,107.97,108.11,10534.0,97.7219,97.7671,97.6315,97.7581,10534.0
2015-08-20 15:45:00,108.09,108.09,107.85,107.85,21358.0,97.74,97.74,97.523,97.523,21358.0
2015-08-20 15:50:00,107.85,107.88,107.7,107.72,24664.0,97.523,97.5501,97.3873,97.4054,24664.0
2015-08-20 15:55:00,107.71,107.8,107.54,107.59,59258.0,97.3964,97.4778,97.2427,97.2879,59258.0
2015-08-21 09:30:00,107.0,107.56,106.27,106.66,71005.0,96.7544,97.2607,96.0943,96.4469,71005.0
2015-08-21 09:35:00,106.46,106.98,106.46,106.78,3210.0,96.2661,96.7363,96.2661,96.5554,3210.0
2015-08-21 09:40:00,106.91,107.02,106.27,106.39,38050.0,96.673,96.7725,96.0943,96.2028,38050.0
2015-08-21 09:45:00,106.33,106.33,105.91,106.17,6530.0,96.1485,96.1485,95.7687,96.0038,6530.0
2015-08-21 09:50:00,106.13,106.27,106.01,106.12,14172.0,95.9677,96.0943,95.8592,95.9586,14172.0
2015-08-21 09:55:00,106.03,106.62,106.03,106.55,10562.0,95.8772,96.4108,95.8772,96.3475,10562.0
2015-08-21 10:00:00,106.55,106.92,106.51,106.92,12601.0,96.3475,96.682,96.3113,96.682,12601.0
2015-08-21 10:05:00,106.96,107.33,106.92,107.05,8701.0,96.7182,97.0528,96.682,96.7996,8701.0
2015-08-21 10:10:00,107.06,107.06,106.74,106.84,9743.0,96.8086,96.8086,96.5193,96.6097,9743.0
2015-08-21 10:15:00,106.78,106.88,106.65,106.65,3969.0,96.5554,96.6459,96.4379,96.4379,3969.0
2015-08-21 10:20:00,106.65,106.79,106.6,106.74,5667.0,96.4379,96.5645,96.3927,96.5193,5667.0
2015-08-21 10:25:00,106.66,106.66,106.46,106.47,5379.0,96.4469,96.4469,96.2661,96.2751,5379.0
2015-08-21 10:30:00,106.54,106.56,106.3,106.32,3237.0,96.3384,96.3565,96.1214,96.1395,3237.0
2015-08-21 10:35:00,106.32,106.32,105.93,105.99,6723.0,96.1395,96.1395,95.7868,95.8411,6723.0
2015-08-21 10:40:00,105.97,106.1,105.84,106.03,8390.0,95.823,95.9405,95.7054,95.8772,8390.0
2015-08-21 10:45:00,106.02,106.02,105.74,105.74,5899.0,95.8682,95.8682,95.615,95.615,5899.0
2015-08-21 10:50:00,105.72,106.05,105.7,106.05,6233.0,95.5969,95.8953,95.5788,95.8953,6233.0
2015-08-21 10:55:00,106.05,106.07,105.81,105.83,4239.0,95.8953,95.9134,95.6783,95.6964,4239.0
2015-08-21 11:00:00,105.92,105.94,105.69,105.72,4912.0,95.7778,95.7959,95.5698,95.5969,4912.0
2015-08-21 11:05:00,105.7,105.7,105.39,105.39,7660.0,95.5788,95.5788,95.2985,95.2985,7660.0
2015-08-21 11:10:00,105.33,105.36,105.06,105.33,6709.0,95.2443,95.2714,95.0001,95.2443,6709.0
2015-08-21 11:15:00,105.35,105.52,105.29,105.42,10536.0,95.2624,95.4161,95.2081,95.3257,10536.0
2015-08-21 11:20:00,105.42,105.46,105.2,105.2,5057.0,95.3257,95.3618,95.1267,95.1267,5057.0
2015-08-21 11:25:00,105.22,105.41,105.2,105.32,11631.0,95.1448,95.3166,95.1267,95.2352,11631.0
2015-08-21 11:30:00,105.3,105.5,105.19,105.2,14069.0,95.2171,95.398,95.1177,95.1267,14069.0
2015-08-21 11:35:00,105.21,105.24,104.9,104.98,13938.0,95.1358,95.1629,94.8554,94.9278,13938.0
2015-08-21 11:40:00,104.95,105.17,104.89,105.01,10811.0,94.9007,95.0996,94.8464,94.9549,10811.0
2015-08-21 11:45:00,105.07,105.09,104.98,105.08,7835.0,95.0092,95.0273,94.9278,95.0182,7835.0
2015-08-21 11:50:00,105.13,105.26,105.08,105.2,8929.0,95.0634,95.181,95.0182,95.1267,8929.0
2015-08-21 11:55:00,105.2,105.44,105.2,105.38,5176.0,95.1267,95.3437,95.1267,95.2895,5176.0
2015-08-21 12:00:00,105.36,105.53,105.3,105.53,3794.0,95.2714,95.4251,95.2171,95.4251,3794.0
2015-08-21 12:05:00,105.51,105.75,105.42,105.75,4935.0,95.407,95.6241,95.3257,95.6241,4935.0
2015-08-21 12:10:00,105.71,105.76,105.33,105.42,10094.0,95.5879,95.6331,95.2443,95.3257,10094.0
2015-08-21 12:15:00,105.46,105.47,105.32,105.44,2942.0,95.3618,95.3709,95.2352,95.3437,2942.0
2015-08-21 12:20:00,105.52,105.55,105.25,105.3,5025.0,95.4161,95.4432,95.1719,95.2171,5025.0
2015-08-21 12:25:00,105.29,105.37,105.22,105.29,5131.0,95.2081,95.2804,95.1448,95.2081,5131.0
2015-08-21 12:30:00,105.32,105.48,105.3,105.36,12923.0,95.2352,95.3799,95.2171,95.2714,12923.0
2015-08-21 12:35:00,105.35,105.47,105.3,105.3,5025.0,95.2624,95.3709,95.2171,95.2171,5025.0
2015-08-21 12:40:00,105.22,105.22,105.0,105.07,6316.0,95.1448,95.1448,94.9459,95.0092,6316.0
2015-08-21 12:45:00,105.08,105.18,105.03,105.15,4004.0,95.0182,95.1086,94.973,95.0815,4004.0
2015-08-21 12:50:00,105.17,105.17,104.99,105.09,6608.0,95.0996,95.0996,94.9368,95.0273,6608.0
2015-08-21 12:55:00,105.07,105.13,104.9,104.9,10813.0,95.0092,95.0634,94.8554,94.8554,10813.0
2015-08-21 13:00:00,104.92,105.05,104.75,104.88,13643.0,94.8735,94.9911,94.7198,94.8374,13643.0
2015-08-21 13:05:00,104.88,105.02,104.8,105.0,12658.0,94.8374,94.964,94.765,94.9459,12658.0
2015-08-21 13:10:00,105.0,105.09,104.92,105.03,3907.0,94.9459,95.0273,94.8735,94.973,3907.0
2015-08-21 13:15:00,105.0,105.01,104.89,104.91,4838.0,94.9459,94.9549,94.8464,94.8645,4838.0
2015-08-21 13:20:00,104.92,105.32,104.92,105.32,5014.0,94.8735,95.2352,94.8735,95.2352,5014.0
2015-08-21 13:25:00,105.29,105.41,105.17,105.41,4973.0,95.2081,95.3166,95.0996,95.3166,4973.0
2015-08-21 13:30:00,105.45,105.45,105.16,105.32,5592.0,95.3528,95.3528,95.0906,95.2352,5592.0
2015-08-21 13:35:00,105.26,105.47,105.19,105.45,4271.0,95.181,95.3709,95.1177,95.3528,4271.0
2015-08-21 13:40:00,105.47,105.65,105.43,105.53,3144.0,95.3709,95.5336,95.3347,95.4251,3144.0
2015-08-21 13:45:00,105.53,105.53,105.33,105.51,7183.0,95.4251,95.4251,95.2443,95.407,7183.0
2015-08-21 13:50:00,105.47,105.48,105.27,105.34,7393.0,95.3709,95.3799,95.19,95.2533,7393.0
2015-08-21 13:55:00,105.41,105.58,105.37,105.57,3661.0,95.3166,95.4703,95.2804,95.4613,3661.0
2015-08-21 14:00:00,105.64,105.81,105.64,105.72,7853.0,95.5246,95.6783,95.5246,95.5969,7853.0
2015-08-21 14:05:00,105.76,105.76,105.52,105.56,5917.0,95.6331,95.6331,95.4161,95.4523,5917.0
2015-08-21 14:10:00,105.53,105.61,105.43,105.47,2746.0,95.4251,95.4975,95.3347,95.3709,2746.0
2015-08-21 14:15:00,105.47,105.57,105.32,105.32,8852.0,95.3709,95.4613,95.2352,95.2352,8852.0
2015-08-21 14:20:00,105.37,105.42,105.21,105.22,6029.0,95.2804,95.3257,95.1358,95.1448,6029.0
2015-08-21 14:25:00,105.22,105.29,105.17,105.21,5091.0,95.1448,95.2081,95.0996,95.1358,5091.0
2015-08-21 14:30:00,105.21,105.4,105.21,105.25,7854.0,95.1358,95.3076,95.1358,95.1719,7854.0
2015-08-21 14:35:00,105.2,105.21,104.87,104.9,5800.0,95.1267,95.1358,94.8283,94.8554,5800.0
2015-08-21 14:40:00,104.9,104.96,104.79,104.79,10063.0,94.8554,94.9097,94.756,94.756,10063.0
2015-08-21 14:45:00,104.75,104.75,104.54,104.58,10579.0,94.7198,94.7198,94.5299,94.5661,10579.0
2015-08-21 14:50:00,104.53,104.6,104.4,104.5,7405.0,94.5209,94.5842,94.4033,94.4938,7405.0
2015-08-21 14:55:00,104.58,104.71,104.55,104.59,9450.0,94.5661,94.6836,94.539,94.5751,9450.0
2015-08-21 15:00:00,104.56,104.68,104.56,104.62,6252.0,94.548,94.6565,94.548,94.6023,6252.0
2015-08-21 15:05:00,104.6,104.6,104.28,104.28,9123.0,94.5842,94.5842,94.2948,94.2948,9123.0
2015-08-21 15:10:00,104.33,104.36,104.17,104.19,13041.0,94.34,94.3672,94.1953,94.2134,13041.0
2015-08-21 15:15:00,104.19,104.44,104.02,104.44,9269.0,94.2134,94.4395,94.0597,94.4395,9269.0
2015-08-21 15:20:00,104.41,104.49,104.31,104.38,8565.0,94.4124,94.4847,94.3219,94.3852,8565.0
2015-08-21 15:25:00,104.33,104.33,104.1,104.21,9501.0,94.34,94.34,94.1321,94.2315,9501.0
2015-08-21 15:30:00,104.18,104.24,103.95,104.03,13602.0,94.2044,94.2586,93.9964,94.0688,13602.0
2015-08-21 15:35:00,104.01,104.13,103.83,104.02,29397.0,94.0507,94.1592,93.8879,94.0597,29397.0
2015-08-21 15:40:00,104.01,104.09,103.87,104.01,34828.0,94.0507,94.123,93.9241,94.0507,34828.0
2015-08-21 15:45:00,104.0,104.06,103.76,104.04,28693.0,94.0416,94.0959,93.8246,94.0778,28693.0
2015-08-21 15:50:00,104.04,104.12,103.8,103.81,42258.0,94.0778,94.1501,93.8608,93.8698,42258.0
2015-08-21 15:55:00,103.81,103.9,103.61,103.65,134067.0,93.8698,93.9512,93.689,93.7251,134067.0
2015-08-24 09:30:00,98.33,99.13,96.0,99.13,73511.0,88.9146,89.6379,86.8077,89.6379,73511.0
2015-08-24 09:35:00,99.01,100.23,98.44,100.0,29331.0,89.5294,90.6326,89.014,90.4246,29331.0
2015-08-24 09:40:00,100.15,101.79,99.84,101.79,16677.0,90.5603,92.0432,90.28,92.0432,16677.0
2015-08-24 09:45:00,101.62,101.67,99.42,99.46,20821.0,91.8895,91.9347,89.9002,89.9363,20821.0
2015-08-24 09:50:00,99.45,99.54,98.69,99.12,48016.0,89.9273,90.0087,89.2401,89.6289,48016.0
2015-08-24 09:55:00,98.96,99.77,98.85,99.58,20117.0,89.4842,90.2167,89.3848,90.0449,20117.0
2015-08-24 10:00:00,99.53,100.32,99.41,100.32,41075.0,89.9996,90.714,89.8911,90.714,41075.0
2015-08-24 10:05:00,100.25,100.54,99.9,100.5,36804.0,90.6507,90.9129,90.3342,90.8768,36804.0
2015-08-24 10:10:00,100.37,100.75,99.93,100.31,18682.0,90.7592,91.1028,90.3613,90.705,18682.0
2015-08-24 10:15:00,100.28,100.59,100.05,100.36,20137.0,90.6778,90.9581,90.4699,90.7502,20137.0
2015-08-24 10:20:00,100.44,101.04,99.95,100.98,32148.0,90.8225,91.3651,90.3794,91.3108,32148.0
2015-08-24 10:25:00,100.99,101.1,100.37,100.37,30059.0,91.3198,91.4193,90.7592,90.7592,30059.0
2015-08-24 10:30:00,100.21,100.28,99.44,99.53,37985.0,90.6145,90.6778,89.9183,89.9996,37985.0
2015-08-24 10:35:00,99.67,100.98,99.66,100.79,16431.0,90.1262,91.3108,90.1172,91.139,16431.0
2015-08-24 10:40:00,100.69,100.93,100.12,100.61,13700.0,91.0486,91.2656,90.5332,90.9762,13700.0
2015-08-24 10:45:00,100.69,100.9,100.49,100.65,11272.0,91.0486,91.2385,90.8677,91.0124,11272.0
2015-08-24 10:50:00,100.59,101.11,100.59,100.91,8451.0,90.9581,91.4284,90.9581,91.2475,8451.0
2015-08-24 10:55:00,100.88,101.0,100.58,101.0,19107.0,91.2204,91.3289,90.9491,91.3289,19107.0
2015-08-24 11:00:00,101.01,101.25,100.69,100.82,14032.0,91.3379,91.555,91.0486,91.1661,14032.0
2015-08-24 11:05:00,100.83,100.83,100.46,100.56,19577.0,91.1752,91.1752,90.8406,90.931,19577.0
2015-08-24 11:10:00,100.56,100.75,100.23,100.72,14964.0,90.931,91.1028,90.6326,91.0757,14964.0
2015-08-24 11:15:00,100.66,100.76,100.47,100.71,13111.0,91.0214,91.1119,90.8496,91.0667,13111.0
2015-08-24 11:20:00,100.79,100.8,100.45,100.59,14009.0,91.139,91.148,90.8316,90.9581,14009.0
2015-08-24 11:25:00,100.46,101.0,100.46,100.69,7092.0,90.8406,91.3289,90.8406,91.0486,7092.0
2015-08-24 11:30:00,100.62,100.97,100.57,100.97,7469.0,90.9853,91.3018,90.9401,91.3018,7469.0
2015-08-24 11:35:00,100.91,101.49,100.86,101.42,7339.0,91.2475,91.772,91.2023,91.7087,7339.0
2015-08-24 11:40:00,101.47,101.75,101.32,101.75,12373.0,91.7539,92.0071,91.6182,92.0071,12373.0
2015-08-24 11:45:00,101.72,101.81,101.46,101.81,7897.0,91.9799,92.0613,91.7448,92.0613,7897.0
2015-08-24 11:50:00,101.79,102.62,101.6,102.6,12748.0,92.0432,92.7938,91.8714,92.7757,12748.0
2015-08-24 11:55:00,102.64,102.71,102.26,102.56,14921.0,92.8119,92.8751,92.4682,92.7395,14921.0
2015-08-24 12:00:00,102.45,102.53,101.95,102.0,12674.0,92.64,92.7124,92.1879,92.2331,12674.0
2015-08-24 12:05:00,102.03,102.66,101.96,102.5,6655.0,92.2603,92.8299,92.197,92.6853,6655.0
2015-08-24 12:10:00,102.38,102.7,102.15,102.18,13057.0,92.5767,92.8661,92.3688,92.3959,13057.0
2015-08-24 12:15:00,102.2,102.53,102.2,102.44,12405.0,92.414,92.7124,92.414,92.631,12405.0
2015-08-24 12:20:00,102.45,102.63,102.29,102.63,6151.0,92.64,92.8028,92.4954,92.8028,6151.0
2015-08-24 12:25:00,102.59,102.82,102.51,102.69,13304.0,92.7666,92.9746,92.6943,92.8571,13304.0
2015-08-24 12:30:00,102.66,102.73,102.49,102.65,4686.0,92.8299,92.8932,92.6762,92.8209,4686.0
2015-08-24 12:35:00,102.75,103.0,102.75,102.89,4285.0,92.9113,93.1374,92.9113,93.0379,4285.0
2015-08-24 12:40:00,102.91,102.95,102.8,102.91,5216.0,93.056,93.0922,92.9565,93.056,5216.0
2015-08-24 12:45:00,102.85,102.89,102.33,102.44,7870.0,93.0017,93.0379,92.5315,92.631,7870.0
2015-08-24 12:50:00,102.44,102.69,102.32,102.69,9062.0,92.631,92.8571,92.5225,92.8571,9062.0
2015-08-24 12:55:00,102.67,102.78,102.34,102.49,7590.0,92.839,92.9384,92.5406,92.6762,7590.0
2015-08-24 13:00:00,102.57,102.94,102.56,102.76,7109.0,92.7486,93.0831,92.7395,92.9204,7109.0
2015-08-24 13:05:00,102.7,102.81,102.6,102.75,7192.0,92.8661,92.9656,92.7757,92.9113,7192.0
2015-08-24 13:10:00,102.78,102.81,102.53,102.67,6458.0,92.9384,92.9656,92.7124,92.839,6458.0
2015-08-24 13:15:00,102.67,102.68,102.48,102.63,4855.0,92.839,92.848,92.6672,92.8028,4855.0
2015-08-24 13:20:00,102.59,102.62,102.11,102.18,6119.0,92.7666,92.7938,92.3326,92.3959,6119.0
2015-08-24 13:25:00,102.14,102.14,101.84,102.06,7863.0,92.3597,92.3597,92.0885,92.2874,7863.0
2015-08-24 13:30:00,101.96,101.98,101.8,101.84,6982.0,92.197,92.2151,92.0523,92.0885,6982.0
2015-08-24 13:35:00,101.78,101.88,101.36,101.46,19441.0,92.0342,92.1246,91.6544,91.7448,19441.0
2015-08-24 13:40:00,101.45,101.66,101.38,101.51,15848.0,91.7358,91.9257,91.6725,91.7901,15848.0
2015-08-24 13:45:00,101.49,101.92,101.32,101.85,10363.0,91.772,92.1608,91.6182,92.0975,10363.0
2015-08-24 13:50:00,101.81,101.81,101.42,101.42,6013.0,92.0613,92.0613,91.7087,91.7087,6013.0
2015-08-24 13:55:00,101.38,101.44,101.06,101.06,8132.0,91.6725,91.7268,91.3831,91.3831,8132.0
2015-08-24 14:00:00,100.99,101.18,100.91,101.13,9032.0,91.3198,91.4917,91.2475,91.4464,9032.0
2015-08-24 14:05:00,101.09,101.09,100.75,100.8,11715.0,91.4103,91.4103,91.1028,91.148,11715.0
2015-08-24 14:10:00,100.75,100.9,100.48,100.67,16667.0,91.1028,91.2385,90.8587,91.0305,16667.0
2015-08-24 14:15:00,100.6,101.27,100.5,101.23,19586.0,90.9672,91.573,90.8768,91.5369,19586.0
2015-08-24 14:20:00,101.24,101.37,100.97,101.05,8451.0,91.5459,91.6635,91.3018,91.3741,8451.0
2015-08-24 14:25:00,101.07,101.07,100.53,100.63,20524.0,91.3922,91.3922,90.9039,90.9943,20524.0
2015-08-24 14:30:00,100.66,101.06,100.61,100.92,10606.0,91.0214,91.3831,90.9762,91.2565,10606.0
2015-08-24 14:35:00,100.99,101.19,100.97,101.12,10684.0,91.3198,91.5007,91.3018,91.4374,10684.0
2015-08-24 14:40:00,101.05,101.05,100.58,100.58,6429.0,91.3741,91.3741,90.9491,90.9491,6429.0
2015-08-24 14:45:00,100.51,100.58,100.15,100.3,9585.0,90.8858,90.9491,90.5603,90.6959,9585.0
2015-08-24 14:50:00,100.32,100.32,99.57,99.57,13818.0,90.714,90.714,90.0358,90.0358,13818.0
2015-08-24 14:55:00,99.41,99.69,98.98,99.01,15370.0,89.8911,90.1443,89.5023,89.5294,15370.0
2015-08-24 15:00:00,99.04,99.32,98.64,99.27,19585.0,89.5566,89.8098,89.1949,89.7645,19585.0
2015-08-24 15:05:00,99.26,99.88,99.25,99.85,11160.0,89.7555,90.3161,89.7465,90.289,11160.0
2015-08-24 15:10:00,99.86,99.86,99.17,99.43,13702.0,90.298,90.298,89.6741,89.9092,13702.0
2015-08-24 15:15:00,99.35,99.41,98.97,98.99,12166.0,89.8369,89.8911,89.4933,89.5114,12166.0
2015-08-24 15:20:00,99.03,99.33,98.87,99.3,67087.0,89.5475,89.8188,89.4028,89.7917,67087.0
2015-08-24 15:25:00,99.37,99.62,99.12,99.24,28924.0,89.855,90.081,89.6289,89.7374,28924.0
2015-08-24 15:30:00,99.24,99.54,99.07,99.54,33518.0,89.7374,90.0087,89.5837,90.0087,33518.0
2015-08-24 15:35:00,99.57,100.75,99.54,100.67,20961.0,90.0358,91.1028,90.0087,91.0305,20961.0
2015-08-24 15:40:00,100.68,101.05,100.11,101.05,31693.0,91.0395,91.3741,90.5241,91.3741,31693.0
2015-08-24 15:45:00,101.05,101.31,100.31,100.32,35382.0,91.3741,91.6092,90.705,90.714,35382.0
2015-08-24 15:50:00,100.3,100.83,100.2,100.82,43321.0,90.6959,91.1752,90.6055,91.1661,43321.0
2015-08-24 15:55:00,100.78,100.78,99.34,99.47,82962.0,91.13,91.13,89.8278,89.9454,82962.0
2015-08-25 09:30:00,102.2,104.9,102.2,102.42,1615.0,92.414,94.8554,92.414,92.6129,1615.0
2015-08-25 09:35:00,102.2,102.36,101.54,102.0,40104.0,92.414,92.5587,91.8172,92.2331,40104.0
2015-08-25 09:40:00,101.73,102.02,101.41,101.48,15053.0,91.989,92.2512,91.6996,91.7629,15053.0
2015-08-25 09:45:00,101.42,102.18,101.34,101.69,6267.0,91.7087,92.3959,91.6363,91.9528,6267.0
2015-08-25 09:50:00,101.69,101.97,101.45,101.54,7383.0,91.9528,92.206,91.7358,91.8172,7383.0
2015-08-25 09:55:00,101.54,101.84,101.49,101.68,5846.0,91.8172,92.0885,91.772,91.9438,5846.0
2015-08-25 10:00:00,101.86,101.99,101.63,101.84,6661.0,92.1065,92.2241,91.8986,92.0885,6661.0
2015-08-25 10:05:00,101.8,101.8,101.49,101.75,4402.0,92.0523,92.0523,91.772,92.0071,4402.0
2015-08-25 10:10:00,101.68,101.91,101.38,101.86,6436.0,91.9438,92.1518,91.6725,92.1065,6436.0
2015-08-25 10:15:00,101.99,102.17,101.84,101.9,5057.0,92.2241,92.3869,92.0885,92.1427,5057.0
2015-08-25 10:20:00,101.82,101.82,101.44,101.49,6887.0,92.0704,92.0704,91.7268,91.772,6887.0
2015-08-25 10:25:00,101.55,101.62,101.27,101.45,5520.0,91.8262,91.8895,91.573,91.7358,5520.0
2015-08-25 10:30:00,101.45,101.49,101.1,101.47,7515.0,91.7358,91.772,91.4193,91.7539,7515.0
2015-08-25 10:35:00,101.42,101.43,101.18,101.36,5401.0,91.7087,91.7177,91.4917,91.6544,5401.0
2015-08-25 10:40:00,101.35,101.62,101.33,101.51,4854.0,91.6454,91.8895,91.6273,91.7901,4854.0
2015-08-25 10:45:00,101.44,101.59,101.31,101.45,5625.0,91.7268,91.8624,91.6092,91.7358,5625.0
2015-08-25 10:50:00,101.47,101.62,101.4,101.53,5200.0,91.7539,91.8895,91.6906,91.8081,5200.0
2015-08-25 10:55:00,101.55,101.56,101.31,101.47,11608.0,91.8262,91.8353,91.6092,91.7539,11608.0
2015-08-25 11:00:00,101.59,101.76,101.57,101.76,4860.0,91.8624,92.0161,91.8443,92.0161,4860.0
2015-08-25 11:05:00,101.85,102.05,101.79,102.02,7368.0,92.0975,92.2783,92.0432,92.2512,7368.0
2015-08-25 11:10:00,102.09,102.32,102.09,102.29,9331.0,92.3145,92.5225,92.3145,92.4954,9331.0
2015-08-25 11:15:00,102.36,102.58,102.32,102.47,4992.0,92.5587,92.7576,92.5225,92.6581,4992.0
2015-08-25 11:20:00,102.49,102.61,102.32,102.38,5607.0,92.6762,92.7847,92.5225,92.5767,5607.0
2015-08-25 11:25:00,102.43,102.45,102.28,102.28,4050.0,92.622,92.64,92.4863,92.4863,4050.0
2015-08-25 11:30:00,102.27,102.27,101.97,102.11,4800.0,92.4773,92.4773,92.206,92.3326,4800.0
2015-08-25 11:35:00,102.13,102.15,102.0,102.06,2857.0,92.3507,92.3688,92.2331,92.2874,2857.0
2015-08-25 11:40:00,102.06,102.08,101.87,101.92,7272.0,92.2874,92.3055,92.1156,92.1608,7272.0
2015-08-25 11:45:00,101.88,102.13,101.84,102.13,6673.0,92.1246,92.3507,92.0885,92.3507,6673.0
2015-08-25 11:50:00,102.1,102.44,102.0,102.0,44127.0,92.3236,92.631,92.2331,92.2331,44127.0
2015-08-25 11:55:00,101.98,102.02,101.82,101.93,9134.0,92.2151,92.2512,92.0704,92.1698,9134.0
2015-08-25 12:00:00,101.94,102.16,101.92,102.15,9556.0,92.1789,92.3778,92.1608,92.3688,9556.0
2015-08-25 12:05:00,102.15,102.29,102.12,102.24,7128.0,92.3688,92.4954,92.3416,92.4502,7128.0
2015-08-25 12:10:00,102.25,102.32,102.19,102.3,5372.0,92.4592,92.5225,92.4049,92.5044,5372.0
2015-08-25 12:15:00,102.33,102.43,102.04,102.09,7880.0,92.5315,92.622,92.2693,92.3145,7880.0
2015-08-25 12:20:00,102.1,102.29,102.1,102.2,6584.0,92.3236,92.4954,92.3236,92.414,6584.0
2015-08-25 12:25:00,102.23,102.24,102.14,102.18,15956.0,92.4411,92.4502,92.3597,92.3959,15956.0
2015-08-25 12:30:00,102.16,102.36,102.13,102.32,8973.0,92.3778,92.5587,92.3507,92.5225,8973.0
2015-08-25 12:35:00,102.35,102.35,102.06,102.17,11651.0,92.5496,92.5496,92.2874,92.3869,11651.0
2015-08-25 12:40:00,102.17,102.25,102.08,102.19,14779.0,92.3869,92.4592,92.3055,92.4049,14779.0
2015-08-25 12:45:00,102.18,102.23,102.06,102.11,36757.0,92.3959,92.4411,92.2874,92.3326,36757.0
2015-08-25 12:50:00,102.14,102.2,102.1,102.1,3385.0,92.3597,92.414,92.3236,92.3236,3385.0
2015-08-25 12:55:00,102.06,102.2,101.94,101.94,279842.0,92.2874,92.414,92.1789,92.1789,279842.0
2015-08-25 13:00:00,101.93,102.12,101.77,102.06,21873.0,92.1698,92.3416,92.0252,92.2874,21873.0
2015-08-25 13:05:00,102.05,102.15,101.93,101.95,4054.0,92.2783,92.3688,92.1698,92.1879,4054.0
2015-08-25 13:10:00,101.95,101.96,101.74,101.77,6753.0,92.1879,92.197,91.998,92.0252,6753.0
2015-08-25 13:15:00,101.79,101.94,101.68,101.7,5721.0,92.0432,92.1789,91.9438,91.9619,5721.0
2015-08-25 13:20:00,101.75,101.95,101.75,101.85,10610.0,92.0071,92.1879,92.0071,92.0975,10610.0
2015-08-25 13:25:00,101.84,101.84,101.2,101.2,33206.0,92.0885,92.0885,91.5097,91.5097,33206.0
2015-08-25 13:30:00,101.2,101.4,101.17,101.25,11538.0,91.5097,91.6906,91.4826,91.555,11538.0
2015-08-25 13:35:00,101.26,101.64,101.26,101.49,17578.0,91.564,91.9076,91.564,91.772,17578.0
2015-08-25 13:40:00,101.52,101.54,101.32,101.32,26228.0,91.7991,91.8172,91.6182,91.6182,26228.0
2015-08-25 13:45:00,101.38,101.45,101.27,101.42,5555.0,91.6725,91.7358,91.573,91.7087,5555.0
2015-08-25 13:50:00,101.41,101.74,101.31,101.65,8019.0,91.6996,91.998,91.6092,91.9166,8019.0
2015-08-25 13:55:00,101.7,102.08,101.67,101.72,11454.0,91.9619,92.3055,91.9347,91.9799,11454.0
2015-08-25 14:00:00,101.65,101.8,101.56,101.57,8976.0,91.9166,92.0523,91.8353,91.8443,8976.0
2015-08-25 14:05:00,101.53,101.68,101.46,101.58,9116.0,91.8081,91.9438,91.7448,91.8534,9116.0
2015-08-25 14:10:00,101.58,101.67,101.46,101.67,26521.0,91.8534,91.9347,91.7448,91.9347,26521.0
2015-08-25 14:15:00,101.69,101.81,101.59,101.81,14450.0,91.9528,92.0613,91.8624,92.0613,14450.0
2015-08-25 14:20:00,101.83,102.12,101.76,101.9,10355.0,92.0794,92.3416,92.0161,92.1427,10355.0
2015-08-25 14:25:00,101.78,101.91,101.61,101.76,9735.0,92.0342,92.1518,91.8805,92.0161,9735.0
2015-08-25 14:30:00,101.72,102.0,101.68,102.0,13024.0,91.9799,92.2331,91.9438,92.2331,13024.0
2015-08-25 14:35:00,102.06,102.06,101.62,101.67,11893.0,92.2874,92.2874,91.8895,91.9347,11893.0
2015-08-25 14:40:00,101.66,101.9,101.61,101.67,8630.0,91.9257,92.1427,91.8805,91.9347,8630.0
2015-08-25 14:45:00,101.62,102.16,101.62,102.16,5848.0,91.8895,92.3778,91.8895,92.3778,5848.0
2015-08-25 14:50:00,102.16,102.35,102.02,102.14,10031.0,92.3778,92.5496,92.2512,92.3597,10031.0
2015-08-25 14:55:00,102.11,102.19,102.04,102.08,11080.0,92.3326,92.4049,92.2693,92.3055,11080.0
2015-08-25 15:00:00,102.02,102.2,101.88,101.9,10284.0,92.2512,92.414,92.1246,92.1427,10284.0
2015-08-25 15:05:00,101.83,101.89,101.59,101.67,15882.0,92.0794,92.1337,91.8624,91.9347,15882.0
2015-08-25 15:10:00,101.63,101.74,101.53,101.67,16477.0,91.8986,91.998,91.8081,91.9347,16477.0
2015-08-25 15:15:00,101.71,101.71,101.21,101.27,35683.0,91.9709,91.9709,91.5188,91.573,35683.0
2015-08-25 15:20:00,101.27,101.37,101.07,101.09,27166.0,91.573,91.6635,91.3922,91.4103,27166.0
2015-08-25 15:25:00,101.07,101.25,100.84,101.0,22885.0,91.3922,91.555,91.1842,91.3289,22885.0
2015-08-25 15:30:00,100.94,101.06,100.49,100.65,37151.0,91.2746,91.3831,90.8677,91.0124,37151.0
2015-08-25 15:35:00,100.7,100.89,100.1,100.24,38294.0,91.0576,91.2294,90.5151,90.6417,38294.0
2015-08-25 15:40:00,100.22,100.48,99.94,100.19,35443.0,90.6236,90.8587,90.3704,90.5964,35443.0
2015-08-25 15:45:00,100.11,100.15,99.38,99.53,68287.0,90.5241,90.5603,89.864,89.9996,68287.0
2015-08-25 15:50:00,99.49,100.34,99.38,100.11,65666.0,89.9635,90.7321,89.864,90.5241,65666.0
2015-08-25 15:55:00,100.11,100.11,98.82,98.96,141213.0,90.5241,90.5241,89.3576,89.4842,141213.0
2015-08-26 09:35:00,100.84,100.95,100.12,100.79,16910.0,91.1842,91.2837,90.5332,91.139,16910.0
2015-08-26 09:40:00,100.79,101.03,100.3,100.8,22476.0,91.139,91.356,90.6959,91.148,22476.0
2015-08-26 09:45:00,100.8,101.18,100.68,100.76,17098.0,91.148,91.4917,91.0395,91.1119,17098.0
2015-08-26 09:50:00,100.84,100.96,100.12,100.36,9902.0,91.1842,91.2927,90.5332,90.7502,9902.0
2015-08-26 09:55:00,100.35,100.93,100.35,100.44,5045.0,90.7411,91.2656,90.7411,90.8225,5045.0
2015-08-26 10:00:00,100.67,100.75,100.38,100.75,6216.0,91.0305,91.1028,90.7683,91.1028,6216.0
2015-08-26 10:05:00,100.81,100.97,100.53,100.53,8318.0,91.1571,91.3018,90.9039,90.9039,8318.0
2015-08-26 10:10:00,100.61,100.68,100.29,100.48,7415.0,90.9762,91.0395,90.6869,90.8587,7415.0
2015-08-26 10:15:00,100.52,100.52,99.65,99.82,13917.0,90.8949,90.8949,90.1082,90.2619,13917.0
2015-08-26 10:20:00,99.66,100.07,99.61,99.94,17487.0,90.1172,90.4879,90.072,90.3704,17487.0
2015-08-26 10:25:00,99.92,100.26,99.92,100.05,11445.0,90.3523,90.6597,90.3523,90.4699,11445.0
2015-08-26 10:30:00,100.11,100.58,99.93,100.57,16898.0,90.5241,90.9491,90.3613,90.9401,16898.0
2015-08-26 10:35:00,100.47,100.53,100.01,100.23,8623.0,90.8496,90.9039,90.4337,90.6326,8623.0
2015-08-26 10:40:00,100.2,100.25,100.06,100.16,6250.0,90.6055,90.6507,90.4789,90.5693,6250.0
2015-08-26 10:45:00,100.06,100.24,99.75,99.84,17472.0,90.4789,90.6417,90.1986,90.28,17472.0
2015-08-26 10:50:00,99.98,100.3,99.84,100.22,7183.0,90.4066,90.6959,90.28,90.6236,7183.0
2015-08-26 10:55:00,100.24,100.24,99.86,99.88,6498.0,90.6417,90.6417,90.298,90.3161,6498.0
2015-08-26 11:00:00,99.92,99.98,99.59,99.9,8614.0,90.3523,90.4066,90.0539,90.3342,8614.0
2015-08-26 11:05:00,99.95,100.04,99.8,99.8,5050.0,90.3794,90.4608,90.2438,90.2438,5050.0
2015-08-26 11:10:00,99.78,99.86,99.57,99.64,6021.0,90.2257,90.298,90.0358,90.0991,6021.0
2015-08-26 11:15:00,99.65,100.02,99.65,99.98,5450.0,90.1082,90.4427,90.1082,90.4066,5450.0
2015-08-26 11:20:00,99.89,100.09,99.73,99.73,4655.0,90.3252,90.506,90.1805,90.1805,4655.0
2015-08-26 11:25:00,99.72,99.85,99.63,99.63,6107.0,90.1715,90.289,90.0901,90.0901,6107.0
2015-08-26 11:30:00,99.74,99.85,99.37,99.38,6166.0,90.1895,90.289,89.855,89.864,6166.0
2015-08-26 11:35:00,99.34,99.47,99.17,99.25,7845.0,89.8278,89.9454,89.6741,89.7465,7845.0
2015-08-26 11:40:00,99.27,99.84,99.26,99.7,11904.0,89.7645,90.28,89.7555,90.1534,11904.0
2015-08-26 11:45:00,99.69,99.69,99.4,99.67,5487.0,90.1443,90.1443,89.8821,90.1262,5487.0
2015-08-26 11:50:00,99.71,99.84,99.58,99.67,11116.0,90.1624,90.28,90.0449,90.1262,11116.0
2015-08-26 11:55:00,99.73,99.75,99.38,99.57,3850.0,90.1805,90.1986,89.864,90.0358,3850.0
2015-08-26 12:00:00,99.54,99.56,99.29,99.29,5901.0,90.0087,90.0268,89.7826,89.7826,5901.0
2015-08-26 12:05:00,99.24,99.55,99.24,99.51,6144.0,89.7374,90.0177,89.7374,89.9816,6144.0
2015-08-26 12:10:00,99.54,99.54,99.37,99.4,4500.0,90.0087,90.0087,89.855,89.8821,4500.0
2015-08-26 12:15:00,99.47,99.76,99.47,99.68,3800.0,89.9454,90.2076,89.9454,90.1353,3800.0
2015-08-26 12:20:00,99.75,99.75,99.23,99.29,11372.0,90.1986,90.1986,89.7284,89.7826,11372.0
2015-08-26 12:25:00,99.24,99.38,99.07,99.12,9010.0,89.7374,89.864,89.5837,89.6289,9010.0
2015-08-26 12:30:00,99.05,99.23,98.84,98.84,23900.0,89.5656,89.7284,89.3757,89.3757,23900.0
2015-08-26 12:35:00,98.95,99.16,98.91,98.95,7674.0,89.4752,89.6651,89.439,89.4752,7674.0
2015-08-26 12:40:00,98.93,99.08,98.91,98.98,8814.0,89.4571,89.5927,89.439,89.5023,8814.0
2015-08-26 12:45:00,99.03,99.24,98.92,99.24,17634.0,89.5475,89.7374,89.4481,89.7374,17634.0
2015-08-26 12:50:00,99.16,99.32,99.0,99.28,7925.0,89.6651,89.8098,89.5204,89.7736,7925.0
2015-08-26 12:55:00,99.28,99.49,99.23,99.39,15756.0,89.7736,89.9635,89.7284,89.8731,15756.0
2015-08-26 13:00:00,99.41,99.59,99.32,99.47,32462.0,89.8911,90.0539,89.8098,89.9454,32462.0
2015-08-26 13:05:00,99.51,99.51,99.13,99.14,5793.0,89.9816,89.9816,89.6379,89.647,5793.0
2015-08-26 13:10:00,99.19,99.56,99.16,99.29,8289.0,89.6922,90.0268,89.6651,89.7826,8289.0
2015-08-26 13:15:00,99.39,99.52,99.17,99.43,9090.0,89.8731,89.9906,89.6741,89.9092,9090.0
2015-08-26 13:20:00,99.46,99.93,99.42,99.82,8249.0,89.9363,90.3613,89.9002,90.2619,8249.0
2015-08-26 13:25:00,99.91,100.03,99.72,100.03,9001.0,90.3433,90.4518,90.1715,90.4518,9001.0
2015-08-26 13:30:00,99.96,100.1,99.9,100.1,15223.0,90.3885,90.5151,90.3342,90.5151,15223.0
2015-08-26 13:35:00,100.2,100.5,100.12,100.5,10451.0,90.6055,90.8768,90.5332,90.8768,10451.0
2015-08-26 13:40:00,100.49,100.51,100.28,100.3,5715.0,90.8677,90.8858,90.6778,90.6959,5715.0
2015-08-26 13:45:00,100.3,100.48,100.13,100.23,7301.0,90.6959,90.8587,90.5422,90.6326,7301.0
2015-08-26 13:50:00,100.17,100.42,100.17,100.36,4950.0,90.5784,90.8044,90.5784,90.7502,4950.0
2015-08-26 13:55:00,100.42,100.66,100.26,100.57,15303.0,90.8044,91.0214,90.6597,90.9401,15303.0
2015-08-26 14:00:00,100.56,100.6,100.27,100.36,9016.0,90.931,90.9672,90.6688,90.7502,9016.0
2015-08-26 14:05:00,100.38,100.58,100.31,100.57,10968.0,90.7683,90.9491,90.705,90.9401,10968.0
2015-08-26 14:10:00,100.6,100.67,100.35,100.42,12485.0,90.9672,91.0305,90.7411,90.8044,12485.0
2015-08-26 14:15:00,100.42,100.54,100.01,100.09,9833.0,90.8044,90.9129,90.4337,90.506,9833.0
2015-08-26 14:20:00,100.07,100.41,100.05,100.37,6800.0,90.4879,90.7954,90.4699,90.7592,6800.0
2015-08-26 14:25:00,100.34,100.49,100.3,100.43,7519.0,90.7321,90.8677,90.6959,90.8135,7519.0
2015-08-26 14:30:00,100.45,100.65,100.32,100.65,5715.0,90.8316,91.0124,90.714,91.0124,5715.0
2015-08-26 14:35:00,100.64,100.89,100.64,100.77,5581.0,91.0034,91.2294,91.0034,91.1209,5581.0
2015-08-26 14:40:00,100.85,101.11,100.85,101.06,10446.0,91.1933,91.4284,91.1933,91.3831,10446.0
2015-08-26 14:45:00,101.12,101.37,101.02,101.04,11415.0,91.4374,91.6635,91.347,91.3651,11415.0
2015-08-26 14:50:00,101.07,101.24,101.07,101.12,5700.0,91.3922,91.5459,91.3922,91.4374,5700.0
2015-08-26 14:55:00,101.14,101.18,100.94,101.09,15832.0,91.4555,91.4917,91.2746,91.4103,15832.0
2015-08-26 15:00:00,101.08,101.1,100.98,101.0,7200.0,91.4012,91.4193,91.3108,91.3289,7200.0
2015-08-26 15:05:00,101.03,101.47,101.02,101.47,33698.0,91.356,91.7539,91.347,91.7539,33698.0
2015-08-26 15:10:00,101.53,101.95,101.5,101.94,11408.0,91.8081,92.1879,91.781,92.1789,11408.0
2015-08-26 15:15:00,101.9,102.17,101.6,102.03,15273.0,92.1427,92.3869,91.8714,92.2603,15273.0
2015-08-26 15:20:00,102.18,102.28,101.85,101.96,12988.0,92.3959,92.4863,92.0975,92.197,12988.0
2015-08-26 15:25:00,101.93,102.03,101.78,101.9,17447.0,92.1698,92.2603,92.0342,92.1427,17447.0
2015-08-26 15:30:00,101.91,102.36,101.88,102.34,16267.0,92.1518,92.5587,92.1246,92.5406,16267.0
2015-08-26 15:35:00,102.3,102.33,101.91,101.93,17031.0,92.5044,92.5315,92.1518,92.1698,17031.0
2015-08-26 15:40:00,101.99,102.61,101.87,102.52,11812.0,92.2241,92.7847,92.1156,92.7033,11812.0
2015-08-26 15:45:00,102.53,102.77,102.18,102.31,28002.0,92.7124,92.9294,92.3959,92.5135,28002.0
2015-08-26 15:50:00,102.35,102.65,102.31,102.59,35786.0,92.5496,92.8209,92.5135,92.7666,35786.0
2015-08-26 15:55:00,102.55,102.55,102.1,102.48,57918.0,92.7305,92.7305,92.3236,92.6672,57918.0
2015-08-27 09:30:00,103.55,103.71,103.53,103.56,700.0,93.6347,93.7794,93.6166,93.6438,700.0
2015-08-27 09:35:00,103.58,104.09,103.53,103.67,28315.0,93.6618,94.123,93.6166,93.7432,28315.0
2015-08-27 09:40:00,103.81,104.16,103.81,103.96,12166.0,93.8698,94.1863,93.8698,94.0055,12166.0
2015-08-27 09:45:00,103.98,104.05,103.66,103.76,8009.0,94.0235,94.0868,93.7342,93.8246,8009.0
2015-08-27 09:50:00,103.77,104.17,103.71,103.81,22320.0,93.8337,94.1953,93.7794,93.8698,22320.0
2015-08-27 09:55:00,103.85,103.96,103.6,103.71,8243.0,93.906,94.0055,93.6799,93.7794,8243.0
2015-08-27 10:00:00,103.78,103.79,103.25,103.25,8007.0,93.8427,93.8517,93.3634,93.3634,8007.0
2015-08-27 10:05:00,103.26,103.51,103.04,103.51,12297.0,93.3725,93.5985,93.1736,93.5985,12297.0
2015-08-27 10:10:00,103.53,103.79,103.53,103.54,5300.0,93.6166,93.8517,93.6166,93.6257,5300.0
2015-08-27 10:15:00,103.63,103.63,103.46,103.61,3842.0,93.7071,93.7071,93.5533,93.689,3842.0
2015-08-27 10:20:00,103.58,103.82,103.51,103.82,6239.0,93.6618,93.8789,93.5985,93.8789,6239.0
2015-08-27 10:25:00,103.79,103.79,103.49,103.49,5755.0,93.8517,93.8517,93.5805,93.5805,5755.0
2015-08-27 10:30:00,103.52,103.62,103.33,103.52,5702.0,93.6076,93.698,93.4358,93.6076,5702.0
2015-08-27 10:35:00,103.63,103.87,103.63,103.85,4400.0,93.7071,93.9241,93.7071,93.906,4400.0
2015-08-27 10:40:00,103.85,103.96,103.74,103.8,8322.0,93.906,94.0055,93.8065,93.8608,8322.0
2015-08-27 10:45:00,103.88,104.26,103.78,104.22,7182.0,93.9331,94.2767,93.8427,94.2406,7182.0
2015-08-27 10:50:00,104.22,104.25,104.06,104.24,17765.0,94.2406,94.2677,94.0959,94.2586,17765.0
2015-08-27 10:55:00,104.29,104.35,104.14,104.28,6854.0,94.3039,94.3581,94.1682,94.2948,6854.0
2015-08-27 11:00:00,104.19,104.45,104.13,104.28,6230.0,94.2134,94.4485,94.1592,94.2948,6230.0
2015-08-27 11:05:00,104.28,104.55,104.27,104.35,8548.0,94.2948,94.539,94.2858,94.3581,8548.0
2015-08-27 11:10:00,104.34,104.45,104.18,104.32,8955.0,94.3491,94.4485,94.2044,94.331,8955.0
2015-08-27 11:15:00,104.28,104.43,104.25,104.43,3506.0,94.2948,94.4305,94.2677,94.4305,3506.0
2015-08-27 11:20:00,104.39,104.42,104.22,104.42,5110.0,94.3943,94.4214,94.2406,94.4214,5110.0
2015-08-27 11:25:00,104.35,104.37,104.14,104.25,7707.0,94.3581,94.3762,94.1682,94.2677,7707.0
2015-08-27 11:30:00,104.23,104.33,104.11,104.11,6111.0,94.2496,94.34,94.1411,94.1411,6111.0
2015-08-27 11:35:00,104.08,104.16,103.99,104.04,8557.0,94.114,94.1863,94.0326,94.0778,8557.0
2015-08-27 11:40:00,104.07,104.16,104.03,104.16,3559.0,94.1049,94.1863,94.0688,94.1863,3559.0
2015-08-27 11:45:00,104.21,104.44,104.18,104.44,4213.0,94.2315,94.4395,94.2044,94.4395,4213.0
2015-08-27 11:50:00,104.37,104.45,104.25,104.45,7258.0,94.3762,94.4485,94.2677,94.4485,7258.0
2015-08-27 11:55:00,104.43,104.46,104.31,104.34,5581.0,94.4305,94.4576,94.3219,94.3491,5581.0
2015-08-27 12:00:00,104.41,104.6,104.41,104.59,7132.0,94.4124,94.5842,94.4124,94.5751,7132.0
2015-08-27 12:05:00,104.6,104.86,104.54,104.64,5475.0,94.5842,94.8193,94.5299,94.6203,5475.0
2015-08-27 12:10:00,104.72,104.74,104.6,104.61,7377.0,94.6927,94.7108,94.5842,94.5932,7377.0
2015-08-27 12:15:00,104.62,104.7,104.52,104.68,3900.0,94.6023,94.6746,94.5118,94.6565,3900.0
2015-08-27 12:20:00,104.6,104.66,104.52,104.52,2808.0,94.5842,94.6384,94.5118,94.5118,2808.0
2015-08-27 12:25:00,104.52,104.66,104.47,104.62,16760.0,94.5118,94.6384,94.4666,94.6023,16760.0
2015-08-27 12:30:00,104.56,104.59,104.43,104.43,22251.0,94.548,94.5751,94.4305,94.4305,22251.0
2015-08-27 12:35:00,104.45,104.57,104.32,104.51,50659.0,94.4485,94.557,94.331,94.5028,50659.0
2015-08-27 12:40:00,104.51,104.6,104.44,104.45,5379.0,94.5028,94.5842,94.4395,94.4485,5379.0
2015-08-27 12:45:00,104.45,104.59,104.44,104.57,5676.0,94.4485,94.5751,94.4395,94.557,5676.0
2015-08-27 12:50:00,104.54,104.65,104.37,104.54,36260.0,94.5299,94.6294,94.3762,94.5299,36260.0
2015-08-27 12:55:00,104.54,104.78,104.44,104.78,7693.0,94.5299,94.7469,94.4395,94.7469,7693.0
2015-08-27 13:00:00,104.72,104.78,104.46,104.48,5925.0,94.6927,94.7469,94.4576,94.4757,5925.0
2015-08-27 13:05:00,104.47,104.73,104.47,104.65,7978.0,94.4666,94.7017,94.4666,94.6294,7978.0
2015-08-27 13:10:00,104.66,104.72,104.62,104.64,3766.0,94.6384,94.6927,94.6023,94.6203,3766.0
2015-08-27 13:15:00,104.67,104.82,104.63,104.66,8538.0,94.6475,94.7831,94.6113,94.6384,8538.0
2015-08-27 13:20:00,104.63,104.75,104.6,104.66,7024.0,94.6113,94.7198,94.5842,94.6384,7024.0
2015-08-27 13:25:00,104.62,104.76,104.53,104.58,9166.0,94.6023,94.7289,94.5209,94.5661,9166.0
2015-08-27 13:30:00,104.59,104.74,104.53,104.53,5576.0,94.5751,94.7108,94.5209,94.5209,5576.0
2015-08-27 13:35:00,104.52,104.54,104.39,104.45,5781.0,94.5118,94.5299,94.3943,94.4485,5781.0
2015-08-27 13:40:00,104.46,104.6,104.46,104.52,6711.0,94.4576,94.5842,94.4576,94.5118,6711.0
2015-08-27 13:45:00,104.47,104.6,104.35,104.52,5729.0,94.4666,94.5842,94.3581,94.5118,5729.0
2015-08-27 13:50:00,104.45,104.53,104.44,104.51,1887.0,94.4485,94.5209,94.4395,94.5028,1887.0
2015-08-27 13:55:00,104.51,104.69,104.51,104.69,8394.0,94.5028,94.6656,94.5028,94.6656,8394.0
2015-08-27 14:00:00,104.72,104.78,104.63,104.74,6816.0,94.6927,94.7469,94.6113,94.7108,6816.0
2015-08-27 14:05:00,104.71,104.74,104.55,104.55,4859.0,94.6836,94.7108,94.539,94.539,4859.0
2015-08-27 14:10:00,104.56,104.68,104.51,104.51,7822.0,94.548,94.6565,94.5028,94.5028,7822.0
2015-08-27 14:15:00,104.5,104.5,104.13,104.19,7191.0,94.4938,94.4938,94.1592,94.2134,7191.0
2015-08-27 14:20:00,104.22,104.31,104.17,104.22,15686.0,94.2406,94.3219,94.1953,94.2406,15686.0
2015-08-27 14:25:00,104.21,104.25,103.76,103.99,28858.0,94.2315,94.2677,93.8246,94.0326,28858.0
2015-08-27 14:30:00,103.89,104.2,103.89,103.96,6207.0,93.9422,94.2225,93.9422,94.0055,6207.0
2015-08-27 14:35:00,103.92,104.41,103.92,104.39,7943.0,93.9693,94.4124,93.9693,94.3943,7943.0
2015-08-27 14:40:00,104.33,104.33,104.04,104.12,7889.0,94.34,94.34,94.0778,94.1501,7889.0
2015-08-27 14:45:00,104.12,104.21,103.71,103.78,14861.0,94.1501,94.2315,93.7794,93.8427,14861.0
2015-08-27 14:50:00,103.83,103.97,103.69,103.82,5755.0,93.8879,94.0145,93.7613,93.8789,5755.0
2015-08-27 14:55:00,103.85,103.85,103.18,103.18,8523.0,93.906,93.906,93.3001,93.3001,8523.0
2015-08-27 15:00:00,103.23,103.51,102.86,102.89,11416.0,93.3454,93.5985,93.0108,93.0379,11416.0
2015-08-27 15:05:00,102.92,103.32,102.75,103.29,10404.0,93.065,93.4267,92.9113,93.3996,10404.0
2015-08-27 15:10:00,103.26,103.34,103.1,103.11,9514.0,93.3725,93.4448,93.2278,93.2368,9514.0
2015-08-27 15:15:00,103.15,103.45,103.01,103.37,12745.0,93.273,93.5443,93.1464,93.472,12745.0
2015-08-27 15:20:00,103.36,103.36,103.14,103.3,14000.0,93.4629,93.4629,93.264,93.4087,14000.0
2015-08-27 15:25:00,103.26,103.78,103.21,103.73,20959.0,93.3725,93.8427,93.3273,93.7975,20959.0
2015-08-27 15:30:00,103.72,104.09,103.5,103.91,29095.0,93.7884,94.123,93.5895,93.9602,29095.0
2015-08-27 15:35:00,103.97,104.04,103.76,103.85,22732.0,94.0145,94.0778,93.8246,93.906,22732.0
2015-08-27 15:40:00,103.92,104.17,103.78,104.13,16592.0,93.9693,94.1953,93.8427,94.1592,16592.0
2015-08-27 15:45:00,104.01,104.33,104.01,104.27,53292.0,94.0507,94.34,94.0507,94.2858,53292.0
2015-08-27 15:50:00,104.28,104.28,104.07,104.17,43122.0,94.2948,94.2948,94.1049,94.1953,43122.0
2015-08-27 15:55:00,104.23,104.59,104.23,104.54,66612.0,94.2496,94.5751,94.2496,94.5299,66612.0
2015-08-28 09:30:00,104.57,104.73,104.05,104.67,14662.0,94.557,94.7017,94.0868,94.6475,14662.0
2015-08-28 09:35:00,104.53,104.61,104.16,104.48,24588.0,94.5209,94.5932,94.1863,94.4757,24588.0
2015-08-28 09:40:00,104.42,104.43,104.21,104.37,4349.0,94.4214,94.4305,94.2315,94.3762,4349.0
2015-08-28 09:45:00,104.3,104.3,103.92,104.03,3168.0,94.3129,94.3129,93.9693,94.0688,3168.0
2015-08-28 09:50:00,104.18,104.22,103.92,104.02,3447.0,94.2044,94.2406,93.9693,94.0597,3447.0
2015-08-28 09:55:00,103.74,104.28,103.74,104.2,7903.0,93.8065,94.2948,93.8065,94.2225,7903.0
2015-08-28 10:00:00,104.08,104.2,103.87,103.93,3817.0,94.114,94.2225,93.9241,93.9783,3817.0
2015-08-28 10:05:00,104.0,104.0,103.51,103.51,2210.0,94.0416,94.0416,93.5985,93.5985,2210.0
2015-08-28 10:10:00,103.51,103.8,103.45,103.69,2746.0,93.5985,93.8608,93.5443,93.7613,2746.0
2015-08-28 10:15:00,103.73,103.85,103.63,103.64,5359.0,93.7975,93.906,93.7071,93.7161,5359.0
2015-08-28 10:20:00,103.65,103.74,103.53,103.59,6696.0,93.7251,93.8065,93.6166,93.6709,6696.0
2015-08-28 10:25:00,103.71,103.83,103.64,103.66,3815.0,93.7794,93.8879,93.7161,93.7342,3815.0
2015-08-28 10:30:00,103.64,103.85,103.64,103.75,3100.0,93.7161,93.906,93.7161,93.8156,3100.0
2015-08-28 10:35:00,103.68,103.79,103.59,103.67,5614.0,93.7523,93.8517,93.6709,93.7432,5614.0
2015-08-28 10:40:00,103.64,103.77,103.59,103.74,3043.0,93.7161,93.8337,93.6709,93.8065,3043.0
2015-08-28 10:45:00,103.77,103.81,103.62,103.7,8800.0,93.8337,93.8698,93.698,93.7704,8800.0
2015-08-28 10:50:00,103.73,103.81,103.69,103.74,2470.0,93.7975,93.8698,93.7613,93.8065,2470.0
2015-08-28 10:55:00,103.73,103.83,103.73,103.78,2450.0,93.7975,93.8879,93.7975,93.8427,2450.0
2015-08-28 11:00:00,103.79,104.01,103.78,103.94,3687.0,93.8517,94.0507,93.8427,93.9874,3687.0
2015-08-28 11:05:00,103.92,103.94,103.89,103.94,1900.0,93.9693,93.9874,93.9422,93.9874,1900.0
2015-08-28 11:10:00,103.98,104.09,103.97,104.03,6425.0,94.0235,94.123,94.0145,94.0688,6425.0
2015-08-28 11:15:00,103.96,104.21,103.96,104.18,8122.0,94.0055,94.2315,94.0055,94.2044,8122.0
2015-08-28 11:20:00,104.21,104.27,104.15,104.27,3388.0,94.2315,94.2858,94.1773,94.2858,3388.0
2015-08-28 11:25:00,104.3,104.42,104.28,104.31,8450.0,94.3129,94.4214,94.2948,94.3219,8450.0
2015-08-28 11:30:00,104.31,104.33,104.16,104.33,1583.0,94.3219,94.34,94.1863,94.34,1583.0
2015-08-28 11:35:00,104.29,104.29,104.04,104.04,3684.0,94.3039,94.3039,94.0778,94.0778,3684.0
2015-08-28 11:40:00,104.0,104.0,103.7,103.77,2617.0,94.0416,94.0416,93.7704,93.8337,2617.0
2015-08-28 11:45:00,103.83,103.87,103.77,103.82,13876.0,93.8879,93.9241,93.8337,93.8789,13876.0
2015-08-28 11:50:00,103.83,104.01,103.8,103.87,7621.0,93.8879,94.0507,93.8608,93.9241,7621.0
2015-08-28 11:55:00,103.84,103.99,103.77,103.95,13915.0,93.8969,94.0326,93.8337,93.9964,13915.0
2015-08-28 12:00:00,103.99,104.0,103.86,103.95,4007.0,94.0326,94.0416,93.915,93.9964,4007.0
2015-08-28 12:05:00,104.02,104.15,103.99,104.02,5173.0,94.0597,94.1773,94.0326,94.0597,5173.0
2015-08-28 12:10:00,103.94,104.3,103.94,104.15,4600.0,93.9874,94.3129,93.9874,94.1773,4600.0
2015-08-28 12:15:00,104.18,104.29,104.18,104.27,1931.0,94.2044,94.3039,94.2044,94.2858,1931.0
2015-08-28 12:20:00,104.27,104.31,104.17,104.18,2338.0,94.2858,94.3219,94.1953,94.2044,2338.0
2015-08-28 12:25:00,104.22,104.4,104.19,104.4,4535.0,94.2406,94.4033,94.2134,94.4033,4535.0
2015-08-28 12:30:00,104.39,104.52,104.29,104.44,3504.0,94.3943,94.5118,94.3039,94.4395,3504.0
2015-08-28 12:35:00,104.45,104.5,104.3,104.33,3250.0,94.4485,94.4938,94.3129,94.34,3250.0
2015-08-28 12:40:00,104.37,104.48,104.25,104.3,6947.0,94.3762,94.4757,94.2677,94.3129,6947.0
2015-08-28 12:45:00,104.31,104.39,104.24,104.39,3497.0,94.3219,94.3943,94.2586,94.3943,3497.0
2015-08-28 12:50:00,104.42,104.47,104.34,104.43,2600.0,94.4214,94.4666,94.3491,94.4305,2600.0
2015-08-28 12:55:00,104.41,104.46,104.26,104.26,2100.0,94.4124,94.4576,94.2767,94.2767,2100.0
2015-08-28 13:00:00,104.26,104.27,104.13,104.13,1564.0,94.2767,94.2858,94.1592,94.1592,1564.0
2015-08-28 13:05:00,104.18,104.29,104.17,104.29,3879.0,94.2044,94.3039,94.1953,94.3039,3879.0
2015-08-28 13:10:00,104.26,104.31,104.17,104.21,4177.0,94.2767,94.3219,94.1953,94.2315,4177.0
2015-08-28 13:15:00,104.21,104.29,104.2,104.27,2100.0,94.2315,94.3039,94.2225,94.2858,2100.0
2015-08-28 13:20:00,104.3,104.31,104.22,104.22,3092.0,94.3129,94.3219,94.2406,94.2406,3092.0
2015-08-28 13:25:00,104.14,104.14,103.97,103.97,1583.0,94.1682,94.1682,94.0145,94.0145,1583.0
2015-08-28 13:30:00,103.99,104.15,103.99,104.02,2627.0,94.0326,94.1773,94.0326,94.0597,2627.0
2015-08-28 13:35:00,103.98,104.0,103.84,103.89,5599.0,94.0235,94.0416,93.8969,93.9422,5599.0
2015-08-28 13:40:00,103.89,104.02,103.81,103.99,4807.0,93.9422,94.0597,93.8698,94.0326,4807.0
2015-08-28 13:45:00,104.02,104.17,103.97,104.03,3940.0,94.0597,94.1953,94.0145,94.0688,3940.0
2015-08-28 13:50:00,104.09,104.19,104.06,104.16,4500.0,94.123,94.2134,94.0959,94.1863,4500.0
2015-08-28 13:55:00,104.2,104.2,104.06,104.06,2945.0,94.2225,94.2225,94.0959,94.0959,2945.0
2015-08-28 14:00:00,104.02,104.27,104.02,104.18,3300.0,94.0597,94.2858,94.0597,94.2044,3300.0
2015-08-28 14:05:00,104.2,104.27,104.18,104.22,4640.0,94.2225,94.2858,94.2044,94.2406,4640.0
2015-08-28 14:10:00,104.28,104.28,104.06,104.06,6142.0,94.2948,94.2948,94.0959,94.0959,6142.0
2015-08-28 14:15:00,104.08,104.16,103.94,104.1,3900.0,94.114,94.1863,93.9874,94.1321,3900.0
2015-08-28 14:20:00,104.07,104.27,104.07,104.15,4705.0,94.1049,94.2858,94.1049,94.1773,4705.0
2015-08-28 14:25:00,104.15,104.15,104.05,104.15,4690.0,94.1773,94.1773,94.0868,94.1773,4690.0
2015-08-28 14:30:00,104.14,104.19,104.04,104.04,4064.0,94.1682,94.2134,94.0778,94.0778,4064.0
2015-08-28 14:35:00,104.03,104.14,103.96,104.13,5572.0,94.0688,94.1682,94.0055,94.1592,5572.0
2015-08-28 14:40:00,104.13,104.13,104.02,104.04,4450.0,94.1592,94.1592,94.0597,94.0778,4450.0
2015-08-28 14:45:00,104.05,104.23,104.05,104.16,23065.0,94.0868,94.2496,94.0868,94.1863,23065.0
2015-08-28 14:50:00,104.16,104.17,103.92,104.03,7300.0,94.1863,94.1953,93.9693,94.0688,7300.0
2015-08-28 14:55:00,104.01,104.18,103.96,104.1,9950.0,94.0507,94.2044,94.0055,94.1321,9950.0
2015-08-28 15:00:00,104.15,104.17,103.9,104.11,7102.0,94.1773,94.1953,93.9512,94.1411,7102.0
2015-08-28 15:05:00,104.13,104.25,104.03,104.21,11496.0,94.1592,94.2677,94.0688,94.2315,11496.0
2015-08-28 15:10:00,104.18,104.21,104.02,104.07,8773.0,94.2044,94.2315,94.0597,94.1049,8773.0
2015-08-28 15:15:00,104.04,104.2,103.97,104.01,11442.0,94.0778,94.2225,94.0145,94.0507,11442.0
2015-08-28 15:20:00,104.02,104.13,103.89,103.91,13132.0,94.0597,94.1592,93.9422,93.9602,13132.0
2015-08-28 15:25:00,103.93,104.09,103.87,103.98,12523.0,93.9783,94.123,93.9241,94.0235,12523.0
2015-08-28 15:30:00,103.98,104.01,103.87,103.87,11171.0,94.0235,94.0507,93.9241,93.9241,11171.0
2015-08-28 15:35:00,103.86,103.99,103.75,103.85,16156.0,93.915,94.0326,93.8156,93.906,16156.0
2015-08-28 15:40:00,103.84,103.96,103.73,103.93,15383.0,93.8969,94.0055,93.7975,93.9783,15383.0
2015-08-28 15:45:00,103.97,104.04,103.77,103.83,38219.0,94.0145,94.0778,93.8337,93.8879,38219.0
2015-08-28 15:50:00,103.87,104.24,103.87,104.01,30333.0,93.9241,94.2586,93.9241,94.0507,30333.0
2015-08-28 15:55:00,104.05,104.48,104.05,104.38,77679.0,94.0868,94.4757,94.0868,94.3852,77679.0
2015-08-31 09:30:00,103.83,104.38,103.6,103.99,13698.0,93.8879,94.3852,93.6799,94.0326,13698.0
2015-08-31 09:35:00,103.78,103.79,103.25,103.25,6891.0,93.8427,93.8517,93.3634,93.3634,6891.0
2015-08-31 09:40:00,103.31,103.57,103.25,103.25,8477.0,93.4177,93.6528,93.3634,93.3634,8477.0
2015-08-31 09:45:00,103.28,103.45,103.18,103.2,5855.0,93.3906,93.5443,93.3001,93.3182,5855.0
2015-08-31 09:50:00,103.16,103.5,103.13,103.45,7706.0,93.2821,93.5895,93.2549,93.5443,7706.0
2015-08-31 09:55:00,103.44,103.47,103.36,103.38,4017.0,93.5352,93.5624,93.4629,93.481,4017.0
2015-08-31 10:00:00,103.24,103.46,103.24,103.41,4410.0,93.3544,93.5533,93.3544,93.5081,4410.0
2015-08-31 10:05:00,103.26,103.37,103.25,103.32,3901.0,93.3725,93.472,93.3634,93.4267,3901.0
2015-08-31 10:10:00,103.27,103.48,103.25,103.42,3900.0,93.3815,93.5714,93.3634,93.5172,3900.0
2015-08-31 10:15:00,103.37,103.48,103.28,103.37,3430.0,93.472,93.5714,93.3906,93.472,3430.0
2015-08-31 10:20:00,103.38,103.5,103.37,103.5,1770.0,93.481,93.5895,93.472,93.5895,1770.0
2015-08-31 10:25:00,103.5,103.72,103.5,103.67,5150.0,93.5895,93.7884,93.5895,93.7432,5150.0
2015-08-31 10:30:00,103.75,103.75,103.5,103.51,7876.0,93.8156,93.8156,93.5895,93.5985,7876.0
2015-08-31 10:35:00,103.6,103.88,103.55,103.84,4950.0,93.6799,93.9331,93.6347,93.8969,4950.0
2015-08-31 10:40:00,103.88,103.96,103.78,103.96,10142.0,93.9331,94.0055,93.8427,94.0055,10142.0
2015-08-31 10:45:00,103.97,104.01,103.91,103.98,3477.0,94.0145,94.0507,93.9602,94.0235,3477.0
2015-08-31 10:50:00,103.98,103.98,103.79,103.94,10390.0,94.0235,94.0235,93.8517,93.9874,10390.0
2015-08-31 10:55:00,103.97,103.97,103.84,103.85,2348.0,94.0145,94.0145,93.8969,93.906,2348.0
2015-08-31 11:00:00,103.76,103.76,103.54,103.62,5250.0,93.8246,93.8246,93.6257,93.698,5250.0
2015-08-31 11:05:00,103.55,103.59,103.38,103.43,10834.0,93.6347,93.6709,93.481,93.5262,10834.0
2015-08-31 11:10:00,103.47,103.47,103.37,103.41,5758.0,93.5624,93.5624,93.472,93.5081,5758.0
2015-08-31 11:15:00,103.59,103.63,103.48,103.48,2451.0,93.6709,93.7071,93.5714,93.5714,2451.0
2015-08-31 11:20:00,103.52,103.58,103.47,103.52,2190.0,93.6076,93.6618,93.5624,93.6076,2190.0
2015-08-31 11:25:00,103.61,103.67,103.47,103.5,3224.0,93.689,93.7432,93.5624,93.5895,3224.0
2015-08-31 11:30:00,103.46,103.52,103.41,103.52,1401.0,93.5533,93.6076,93.5081,93.6076,1401.0
2015-08-31 11:35:00,103.46,103.6,103.45,103.6,1699.0,93.5533,93.6799,93.5443,93.6799,1699.0
2015-08-31 11:40:00,103.62,104.02,103.62,103.94,4300.0,93.698,94.0597,93.698,93.9874,4300.0
2015-08-31 11:45:00,103.94,103.94,103.69,103.73,6503.0,93.9874,93.9874,93.7613,93.7975,6503.0
2015-08-31 11:50:00,103.71,103.72,103.57,103.67,3779.0,93.7794,93.7884,93.6528,93.7432,3779.0
2015-08-31 11:55:00,103.6,103.6,103.44,103.52,3800.0,93.6799,93.6799,93.5352,93.6076,3800.0
2015-08-31 12:00:00,103.61,103.72,103.6,103.69,2100.0,93.689,93.7884,93.6799,93.7613,2100.0
2015-08-31 12:05:00,103.66,103.79,103.65,103.75,7000.0,93.7342,93.8517,93.7251,93.8156,7000.0
2015-08-31 12:10:00,103.66,103.73,103.61,103.7,3104.0,93.7342,93.7975,93.689,93.7704,3104.0
2015-08-31 12:15:00,103.69,103.85,103.69,103.83,3000.0,93.7613,93.906,93.7613,93.8879,3000.0
2015-08-31 12:20:00,103.93,103.93,103.77,103.82,3200.0,93.9783,93.9783,93.8337,93.8789,3200.0
2015-08-31 12:25:00,103.85,103.92,103.83,103.85,2297.0,93.906,93.9693,93.8879,93.906,2297.0
2015-08-31 12:30:00,103.85,103.91,103.77,103.78,3429.0,93.906,93.9602,93.8337,93.8427,3429.0
2015-08-31 12:35:00,103.77,103.78,103.67,103.78,5708.0,93.8337,93.8427,93.7432,93.8427,5708.0
2015-08-31 12:40:00,103.75,103.75,103.63,103.72,2927.0,93.8156,93.8156,93.7071,93.7884,2927.0
2015-08-31 12:45:00,103.75,103.75,103.57,103.66,2229.0,93.8156,93.8156,93.6528,93.7342,2229.0
2015-08-31 12:50:00,103.67,103.73,103.62,103.72,4023.0,93.7432,93.7975,93.698,93.7884,4023.0
2015-08-31 12:55:00,103.66,103.66,103.55,103.56,1885.0,93.7342,93.7342,93.6347,93.6438,1885.0
2015-08-31 13:00:00,103.53,103.58,103.51,103.51,2000.0,93.6166,93.6618,93.5985,93.5985,2000.0
2015-08-31 13:05:00,103.51,103.51,103.46,103.46,4058.0,93.5985,93.5985,93.5533,93.5533,4058.0
2015-08-31 13:10:00,103.47,103.5,103.41,103.41,6557.0,93.5624,93.5895,93.5081,93.5081,6557.0
2015-08-31 13:15:00,103.41,103.46,103.38,103.39,3009.0,93.5081,93.5533,93.481,93.49,3009.0
2015-08-31 13:20:00,103.37,103.37,103.19,103.22,2844.0,93.472,93.472,93.3092,93.3363,2844.0
2015-08-31 13:25:00,103.25,103.32,103.22,103.26,3960.0,93.3634,93.4267,93.3363,93.3725,3960.0
2015-08-31 13:30:00,103.22,103.28,103.04,103.04,4758.0,93.3363,93.3906,93.1736,93.1736,4758.0
2015-08-31 13:35:00,103.1,103.13,103.06,103.1,2400.0,93.2278,93.2549,93.1916,93.2278,2400.0
2015-08-31 13:40:00,103.08,103.11,103.0,103.04,7750.0,93.2097,93.2368,93.1374,93.1736,7750.0
2015-08-31 13:45:00,103.01,103.02,102.82,102.82,11572.0,93.1464,93.1555,92.9746,92.9746,11572.0
2015-08-31 13:50:00,102.83,102.94,102.77,102.93,5900.0,92.9837,93.0831,92.9294,93.0741,5900.0
2015-08-31 13:55:00,102.93,102.93,102.85,102.9,4246.0,93.0741,93.0741,93.0017,93.047,4246.0
2015-08-31 14:00:00,102.94,103.04,102.93,102.95,4200.0,93.0831,93.1736,93.0741,93.0922,4200.0
2015-08-31 14:05:00,102.95,102.96,102.83,102.84,4730.0,93.0922,93.1012,92.9837,92.9927,4730.0
2015-08-31 14:10:00,102.83,102.85,102.71,102.72,2508.0,92.9837,93.0017,92.8751,92.8842,2508.0
2015-08-31 14:15:00,102.71,102.76,102.66,102.67,5040.0,92.8751,92.9204,92.8299,92.839,5040.0
2015-08-31 14:20:00,102.65,102.81,102.65,102.8,7057.0,92.8209,92.9656,92.8209,92.9565,7057.0
2015-08-31 14:25:00,102.8,102.88,102.72,102.84,9054.0,92.9565,93.0289,92.8842,92.9927,9054.0
2015-08-31 14:30:00,102.82,102.94,102.76,102.92,6273.0,92.9746,93.0831,92.9204,93.065,6273.0
2015-08-31 14:35:00,102.89,102.89,102.66,102.67,14283.0,93.0379,93.0379,92.8299,92.839,14283.0
2015-08-31 14:40:00,102.66,102.76,102.65,102.68,3874.0,92.8299,92.9204,92.8209,92.848,3874.0
2015-08-31 14:45:00,102.63,102.65,102.58,102.63,2708.0,92.8028,92.8209,92.7576,92.8028,2708.0
2015-08-31 14:50:00,102.63,102.63,102.43,102.43,5629.0,92.8028,92.8028,92.622,92.622,5629.0
2015-08-31 14:55:00,102.43,102.51,102.42,102.48,4409.0,92.622,92.6943,92.6129,92.6672,4409.0
2015-08-31 15:00:00,102.55,102.7,102.53,102.68,9245.0,92.7305,92.8661,92.7124,92.848,9245.0
2015-08-31 15:05:00,102.68,102.87,102.63,102.84,8600.0,92.848,93.0198,92.8028,92.9927,8600.0
2015-08-31 15:10:00,102.83,102.84,102.75,102.78,9276.0,92.9837,92.9927,92.9113,92.9384,9276.0
2015-08-31 15:15:00,102.75,102.75,102.55,102.55,15816.0,92.9113,92.9113,92.7305,92.7305,15816.0
2015-08-31 15:20:00,102.53,102.6,102.42,102.59,17322.0,92.7124,92.7757,92.6129,92.7666,17322.0
2015-08-31 15:25:00,102.57,102.63,102.46,102.47,12957.0,92.7486,92.8028,92.6491,92.6581,12957.0
2015-08-31 15:30:00,102.49,102.77,102.49,102.73,18717.0,92.6762,92.9294,92.6762,92.8932,18717.0
2015-08-31 15:35:00,102.72,102.72,102.55,102.56,20164.0,92.8842,92.8842,92.7305,92.7395,20164.0
2015-08-31 15:40:00,102.54,102.8,102.54,102.75,17127.0,92.7214,92.9565,92.7214,92.9113,17127.0
2015-08-31 15:45:00,102.74,102.85,102.61,102.64,18674.0,92.9023,93.0017,92.7847,92.8119,18674.0
2015-08-31 15:50:00,102.66,102.71,102.6,102.64,27409.0,92.8299,92.8751,92.7757,92.8119,27409.0
2015-08-31 15:55:00,102.6,102.62,102.26,102.32,86973.0,92.7757,92.7938,92.4682,92.5225,86973.0
2015-09-01 09:30:00,99.91,100.49,99.8,100.49,300.0,90.3433,90.8677,90.2438,90.8677,300.0
2015-09-01 09:35:00,100.59,100.59,99.99,100.42,40818.0,90.9581,90.9581,90.4156,90.8044,40818.0
2015-09-01 09:40:00,100.31,100.53,100.18,100.32,15966.0,90.705,90.9039,90.5874,90.714,15966.0
2015-09-01 09:45:00,100.36,100.58,100.19,100.23,29141.0,90.7502,90.9491,90.5964,90.6326,29141.0
2015-09-01 09:50:00,100.2,100.41,100.18,100.31,22954.0,90.6055,90.7954,90.5874,90.705,22954.0
2015-09-01 09:55:00,100.37,100.58,100.17,100.51,18718.0,90.7592,90.9491,90.5784,90.8858,18718.0
2015-09-01 10:00:00,100.48,100.53,100.14,100.2,16417.0,90.8587,90.9039,90.5512,90.6055,16417.0
2015-09-01 10:05:00,100.21,100.48,100.1,100.32,22668.0,90.6145,90.8587,90.5151,90.714,22668.0
2015-09-01 10:10:00,100.28,100.36,100.2,100.28,11677.0,90.6778,90.7502,90.6055,90.6778,11677.0
2015-09-01 10:15:00,100.32,100.51,100.32,100.46,6574.0,90.714,90.8858,90.714,90.8406,6574.0
2015-09-01 10:20:00,100.45,100.48,100.3,100.48,12368.0,90.8316,90.8587,90.6959,90.8587,12368.0
2015-09-01 10:25:00,100.44,100.82,100.33,100.8,41956.0,90.8225,91.1661,90.723,91.148,41956.0
2015-09-01 10:30:00,100.75,100.81,100.5,100.76,7281.0,91.1028,91.1571,90.8768,91.1119,7281.0
2015-09-01 10:35:00,100.95,101.06,100.76,100.76,3898.0,91.2837,91.3831,91.1119,91.1119,3898.0
2015-09-01 10:40:00,100.79,100.79,100.49,100.49,8692.0,91.139,91.139,90.8677,90.8677,8692.0
2015-09-01 10:45:00,100.53,100.59,100.42,100.58,7491.0,90.9039,90.9581,90.8044,90.9491,7491.0
2015-09-01 10:50:00,100.54,100.57,100.37,100.4,13063.0,90.9129,90.9401,90.7592,90.7863,13063.0
2015-09-01 10:55:00,100.43,100.52,100.27,100.46,12672.0,90.8135,90.8949,90.6688,90.8406,12672.0
2015-09-01 11:00:00,100.53,100.54,100.3,100.45,8366.0,90.9039,90.9129,90.6959,90.8316,8366.0
2015-09-01 11:05:00,100.43,100.68,100.01,100.68,42800.0,90.8135,91.0395,90.4337,91.0395,42800.0
2015-09-01 11:10:00,100.66,100.66,100.52,100.65,10566.0,91.0214,91.0214,90.8949,91.0124,10566.0
2015-09-01 11:15:00,100.61,100.69,100.47,100.61,8552.0,90.9762,91.0486,90.8496,90.9762,8552.0
2015-09-01 11:20:00,100.6,100.66,100.43,100.43,11016.0,90.9672,91.0214,90.8135,90.8135,11016.0
2015-09-01 11:25:00,100.42,100.42,100.27,100.31,4200.0,90.8044,90.8044,90.6688,90.705,4200.0
2015-09-01 11:30:00,100.35,100.51,100.31,100.49,7532.0,90.7411,90.8858,90.705,90.8677,7532.0
2015-09-01 11:35:00,100.45,100.45,100.32,100.36,9045.0,90.8316,90.8316,90.714,90.7502,9045.0
2015-09-01 11:40:00,100.37,100.37,100.18,100.28,4652.0,90.7592,90.7592,90.5874,90.6778,4652.0
2015-09-01 11:45:00,100.25,100.42,100.18,100.41,12800.0,90.6507,90.8044,90.5874,90.7954,12800.0
2015-09-01 11:50:00,100.42,100.45,100.27,100.45,7274.0,90.8044,90.8316,90.6688,90.8316,7274.0
2015-09-01 11:55:00,100.41,100.44,100.24,100.26,8913.0,90.7954,90.8225,90.6417,90.6597,8913.0
2015-09-01 12:00:00,100.22,100.29,100.12,100.13,9728.0,90.6236,90.6869,90.5332,90.5422,9728.0
2015-09-01 12:05:00,100.11,100.11,100.02,100.04,3194.0,90.5241,90.5241,90.4427,90.4608,3194.0
2015-09-01 12:10:00,100.01,100.09,100.0,100.05,10032.0,90.4337,90.506,90.4246,90.4699,10032.0
2015-09-01 12:15:00,100.06,100.26,100.06,100.2,18211.0,90.4789,90.6597,90.4789,90.6055,18211.0
2015-09-01 12:20:00,100.17,100.18,100.02,100.04,3745.0,90.5784,90.5874,90.4427,90.4608,3745.0
2015-09-01 12:25:00,100.03,100.07,99.9,99.93,8620.0,90.4518,90.4879,90.3342,90.3613,8620.0
2015-09-01 12:30:00,99.92,99.92,99.81,99.86,3529.0,90.3523,90.3523,90.2528,90.298,3529.0
2015-09-01 12:35:00,99.85,99.85,99.71,99.72,3721.0,90.289,90.289,90.1624,90.1715,3721.0
2015-09-01 12:40:00,99.75,99.76,99.52,99.67,13307.0,90.1986,90.2076,89.9906,90.1262,13307.0
2015-09-01 12:45:00,99.7,99.88,99.7,99.74,11013.0,90.1534,90.3161,90.1534,90.1895,11013.0
2015-09-01 12:50:00,99.79,99.83,99.66,99.83,3604.0,90.2348,90.2709,90.1172,90.2709,3604.0
2015-09-01 12:55:00,99.82,99.82,99.67,99.72,6523.0,90.2619,90.2619,90.1262,90.1715,6523.0
2015-09-01 13:00:00,99.66,99.96,99.66,99.9,6600.0,90.1172,90.3885,90.1172,90.3342,6600.0
2015-09-01 13:05:00,99.89,99.96,99.68,99.75,6746.0,90.3252,90.3885,90.1353,90.1986,6746.0
2015-09-01 13:10:00,99.72,99.8,99.54,99.54,5549.0,90.1715,90.2438,90.0087,90.0087,5549.0
2015-09-01 13:15:00,99.64,99.79,99.55,99.69,6699.0,90.0991,90.2348,90.0177,90.1443,6699.0
2015-09-01 13:20:00,99.64,99.72,99.59,99.7,4099.0,90.0991,90.1715,90.0539,90.1534,4099.0
2015-09-01 13:25:00,99.67,99.88,99.64,99.84,4146.0,90.1262,90.3161,90.0991,90.28,4146.0
2015-09-01 13:30:00,99.79,99.95,99.72,99.86,3203.0,90.2348,90.3794,90.1715,90.298,3203.0
2015-09-01 13:35:00,99.83,99.92,99.69,99.73,4648.0,90.2709,90.3523,90.1443,90.1805,4648.0
2015-09-01 13:40:00,99.68,99.89,99.68,99.89,4735.0,90.1353,90.3252,90.1353,90.3252,4735.0
2015-09-01 13:45:00,99.9,99.9,99.8,99.86,3650.0,90.3342,90.3342,90.2438,90.298,3650.0
2015-09-01 13:50:00,99.88,99.89,99.81,99.86,4782.0,90.3161,90.3252,90.2528,90.298,4782.0
2015-09-01 13:55:00,99.85,99.87,99.71,99.84,10725.0,90.289,90.3071,90.1624,90.28,10725.0
2015-09-01 14:00:00,99.84,99.84,99.55,99.62,5139.0,90.28,90.28,90.0177,90.081,5139.0
2015-09-01 14:05:00,99.68,99.69,99.54,99.6,4292.0,90.1353,90.1443,90.0087,90.0629,4292.0
2015-09-01 14:10:00,99.56,99.57,99.45,99.55,3733.0,90.0268,90.0358,89.9273,90.0177,3733.0
2015-09-01 14:15:00,99.53,99.53,99.32,99.4,6606.0,89.9996,89.9996,89.8098,89.8821,6606.0
2015-09-01 14:20:00,99.32,99.54,99.28,99.38,7613.0,89.8098,90.0087,89.7736,89.864,7613.0
2015-09-01 14:25:00,99.45,99.51,99.35,99.41,7021.0,89.9273,89.9816,89.8369,89.8911,7021.0
2015-09-01 14:30:00,99.4,99.7,99.35,99.57,12715.0,89.8821,90.1534,89.8369,90.0358,12715.0
2015-09-01 14:35:00,99.59,99.9,99.52,99.9,3370.0,90.0539,90.3342,89.9906,90.3342,3370.0
2015-09-01 14:40:00,99.86,99.86,99.55,99.59,7448.0,90.298,90.298,90.0177,90.0539,7448.0
2015-09-01 14:45:00,99.54,99.7,99.51,99.52,7264.0,90.0087,90.1534,89.9816,89.9906,7264.0
2015-09-01 14:50:00,99.5,99.76,99.39,99.39,6200.0,89.9725,90.2076,89.8731,89.8731,6200.0
2015-09-01 14:55:00,99.5,99.59,99.38,99.38,4467.0,89.9725,90.0539,89.864,89.864,4467.0
2015-09-01 15:00:00,99.4,99.48,99.23,99.32,8199.0,89.8821,89.9544,89.7284,89.8098,8199.0
2015-09-01 15:05:00,99.31,99.44,99.19,99.36,7588.0,89.8007,89.9183,89.6922,89.8459,7588.0
2015-09-01 15:10:00,99.37,99.55,99.28,99.44,8870.0,89.855,90.0177,89.7736,89.9183,8870.0
2015-09-01 15:15:00,99.45,99.54,99.31,99.31,10684.0,89.9273,90.0087,89.8007,89.8007,10684.0
2015-09-01 15:20:00,99.34,99.49,99.29,99.4,10015.0,89.8278,89.9635,89.7826,89.8821,10015.0
2015-09-01 15:25:00,99.41,99.48,99.12,99.14,14845.0,89.8911,89.9544,89.6289,89.647,14845.0
2015-09-01 15:30:00,99.12,99.23,99.07,99.13,14776.0,89.6289,89.7284,89.5837,89.6379,14776.0
2015-09-01 15:35:00,99.18,99.18,98.64,98.92,38841.0,89.6832,89.6832,89.1949,89.4481,38841.0
2015-09-01 15:40:00,98.92,98.92,98.41,98.81,20604.0,89.4481,89.4481,88.9869,89.3486,20604.0
2015-09-01 15:45:00,98.79,99.01,98.59,98.83,25469.0,89.3305,89.5294,89.1497,89.3667,25469.0
2015-09-01 15:50:00,98.84,99.02,98.72,98.88,31759.0,89.3757,89.5385,89.2672,89.4119,31759.0
2015-09-01 15:55:00,98.87,99.25,98.8,99.02,124906.0,89.4028,89.7465,89.3395,89.5385,124906.0
2015-09-02 09:30:00,99.95,101.18,99.88,100.42,41499.0,90.3794,91.4917,90.3161,90.8044,41499.0
2015-09-02 09:35:00,100.42,100.65,100.14,100.33,7420.0,90.8044,91.0124,90.5512,90.723,7420.0
2015-09-02 09:40:00,100.41,100.51,100.1,100.25,7137.0,90.7954,90.8858,90.5151,90.6507,7137.0
2015-09-02 09:45:00,100.19,100.21,100.03,100.19,4376.0,90.5964,90.6145,90.4518,90.5964,4376.0
2015-09-02 09:50:00,100.19,100.22,99.95,100.04,4362.0,90.5964,90.6236,90.3794,90.4608,4362.0
2015-09-02 09:55:00,100.12,100.12,99.64,99.67,10835.0,90.5332,90.5332,90.0991,90.1262,10835.0
2015-09-02 10:00:00,99.76,99.93,99.74,99.74,5311.0,90.2076,90.3613,90.1895,90.1895,5311.0
2015-09-02 10:05:00,99.77,100.1,99.77,100.0,4624.0,90.2167,90.5151,90.2167,90.4246,4624.0
2015-09-02 10:10:00,99.97,100.04,99.75,99.86,4280.0,90.3975,90.4608,90.1986,90.298,4280.0
2015-09-02 10:15:00,99.8,99.87,99.33,99.33,9163.0,90.2438,90.3071,89.8188,89.8188,9163.0
2015-09-02 10:20:00,99.4,99.51,99.31,99.51,7950.0,89.8821,89.9816,89.8007,89.9816,7950.0
2015-09-02 10:25:00,99.51,99.53,99.26,99.26,2901.0,89.9816,89.9996,89.7555,89.7555,2901.0
2015-09-02 10:30:00,99.27,99.36,99.15,99.28,4500.0,89.7645,89.8459,89.656,89.7736,4500.0
2015-09-02 10:35:00,99.3,99.44,99.28,99.33,2775.0,89.7917,89.9183,89.7736,89.8188,2775.0
2015-09-02 10:40:00,99.35,99.53,99.32,99.36,3500.0,89.8369,89.9996,89.8098,89.8459,3500.0
2015-09-02 10:45:00,99.41,99.43,99.19,99.25,4788.0,89.8911,89.9092,89.6922,89.7465,4788.0
2015-09-02 10:50:00,99.28,99.42,99.28,99.32,6177.0,89.7736,89.9002,89.7736,89.8098,6177.0
2015-09-02 10:55:00,99.41,99.63,99.37,99.57,2850.0,89.8911,90.0901,89.855,90.0358,2850.0
2015-09-02 11:00:00,99.6,99.64,99.33,99.37,9409.0,90.0629,90.0991,89.8188,89.855,9409.0
2015-09-02 11:05:00,99.42,99.51,99.34,99.42,4631.0,89.9002,89.9816,89.8278,89.9002,4631.0
2015-09-02 11:10:00,99.37,99.38,99.22,99.24,4095.0,89.855,89.864,89.7193,89.7374,4095.0
2015-09-02 11:15:00,99.22,99.46,99.17,99.39,6423.0,89.7193,89.9363,89.6741,89.8731,6423.0
2015-09-02 11:20:00,99.26,99.52,99.22,99.52,3080.0,89.7555,89.9906,89.7193,89.9906,3080.0
2015-09-02 11:25:00,99.5,99.55,99.34,99.48,4922.0,89.9725,90.0177,89.8278,89.9544,4922.0
2015-09-02 11:30:00,99.49,99.5,99.33,99.33,4385.0,89.9635,89.9725,89.8188,89.8188,4385.0
2015-09-02 11:35:00,99.27,99.27,99.14,99.19,6497.0,89.7645,89.7645,89.647,89.6922,6497.0
2015-09-02 11:40:00,99.21,99.37,99.17,99.33,5706.0,89.7103,89.855,89.6741,89.8188,5706.0
2015-09-02 11:45:00,99.31,99.34,99.16,99.19,5404.0,89.8007,89.8278,89.6651,89.6922,5404.0
2015-09-02 11:50:00,99.14,99.14,98.85,98.94,13889.0,89.647,89.647,89.3848,89.4661,13889.0
2015-09-02 11:55:00,98.93,99.0,98.44,99.0,29717.0,89.4571,89.5204,89.014,89.5204,29717.0
2015-09-02 12:00:00,98.97,99.0,98.8,98.82,6001.0,89.4933,89.5204,89.3395,89.3576,6001.0
2015-09-02 12:05:00,98.81,98.81,98.65,98.76,4201.0,89.3486,89.3486,89.2039,89.3034,4201.0
2015-09-02 12:10:00,98.77,98.81,98.65,98.74,3291.0,89.3124,89.3486,89.2039,89.2853,3291.0
2015-09-02 12:15:00,98.76,98.86,98.73,98.79,6704.0,89.3034,89.3938,89.2762,89.3305,6704.0
2015-09-02 12:20:00,98.83,99.0,98.83,98.99,6450.0,89.3667,89.5204,89.3667,89.5114,6450.0
2015-09-02 12:25:00,98.97,99.06,98.93,98.98,11661.0,89.4933,89.5747,89.4571,89.5023,11661.0
2015-09-02 12:30:00,98.97,99.19,98.97,99.19,3150.0,89.4933,89.6922,89.4933,89.6922,3150.0
2015-09-02 12:35:00,99.19,99.36,99.19,99.31,2243.0,89.6922,89.8459,89.6922,89.8007,2243.0
2015-09-02 12:40:00,99.28,99.39,99.23,99.36,5233.0,89.7736,89.8731,89.7284,89.8459,5233.0
2015-09-02 12:45:00,99.37,99.61,99.33,99.58,9887.0,89.855,90.072,89.8188,90.0449,9887.0
2015-09-02 12:50:00,99.55,99.55,99.34,99.44,3279.0,90.0177,90.0177,89.8278,89.9183,3279.0
2015-09-02 12:55:00,99.42,99.6,99.42,99.6,3533.0,89.9002,90.0629,89.9002,90.0629,3533.0
2015-09-02 13:00:00,99.67,99.67,99.51,99.56,3050.0,90.1262,90.1262,89.9816,90.0268,3050.0
2015-09-02 13:05:00,99.56,99.56,99.44,99.52,1943.0,90.0268,90.0268,89.9183,89.9906,1943.0
2015-09-02 13:10:00,99.55,99.67,99.52,99.67,3400.0,90.0177,90.1262,89.9906,90.1262,3400.0
2015-09-02 13:15:00,99.65,99.66,99.56,99.56,2318.0,90.1082,90.1172,90.0268,90.0268,2318.0
2015-09-02 13:20:00,99.6,99.81,99.59,99.59,6111.0,90.0629,90.2528,90.0539,90.0539,6111.0
2015-09-02 13:25:00,99.59,99.78,99.52,99.75,3850.0,90.0539,90.2257,89.9906,90.1986,3850.0
2015-09-02 13:30:00,99.73,99.76,99.61,99.65,5273.0,90.1805,90.2076,90.072,90.1082,5273.0
2015-09-02 13:35:00,99.65,99.65,99.49,99.53,3647.0,90.1082,90.1082,89.9635,89.9996,3647.0
2015-09-02 13:40:00,99.53,99.66,99.51,99.51,2783.0,89.9996,90.1172,89.9816,89.9816,2783.0
2015-09-02 13:45:00,99.57,99.69,99.57,99.63,4180.0,90.0358,90.1443,90.0358,90.0901,4180.0
2015-09-02 13:50:00,99.57,99.62,99.46,99.62,4800.0,90.0358,90.081,89.9363,90.081,4800.0
2015-09-02 13:55:00,99.61,99.68,99.57,99.57,1804.0,90.072,90.1353,90.0358,90.0358,1804.0
2015-09-02 14:00:00,99.57,99.74,99.53,99.59,6108.0,90.0358,90.1895,89.9996,90.0539,6108.0
2015-09-02 14:05:00,99.64,99.78,99.62,99.65,3495.0,90.0991,90.2257,90.081,90.1082,3495.0
2015-09-02 14:10:00,99.69,99.92,99.69,99.76,3207.0,90.1443,90.3523,90.1443,90.2076,3207.0
2015-09-02 14:15:00,99.77,99.9,99.74,99.77,21786.0,90.2167,90.3342,90.1895,90.2167,21786.0
2015-09-02 14:20:00,99.77,99.88,99.73,99.86,4866.0,90.2167,90.3161,90.1805,90.298,4866.0
2015-09-02 14:25:00,99.87,99.92,99.71,99.85,10435.0,90.3071,90.3523,90.1624,90.289,10435.0
2015-09-02 14:30:00,99.88,99.88,99.59,99.73,5554.0,90.3161,90.3161,90.0539,90.1805,5554.0
2015-09-02 14:35:00,99.74,99.8,99.56,99.58,12792.0,90.1895,90.2438,90.0268,90.0449,12792.0
2015-09-02 14:40:00,99.63,99.79,99.54,99.62,16651.0,90.0901,90.2348,90.0087,90.081,16651.0
2015-09-02 14:45:00,99.66,99.72,99.55,99.6,52366.0,90.1172,90.1715,90.0177,90.0629,52366.0
2015-09-02 14:50:00,99.64,99.91,99.62,99.81,21101.0,90.0991,90.3433,90.081,90.2528,21101.0
2015-09-02 14:55:00,99.8,99.89,99.77,99.89,19081.0,90.2438,90.3252,90.2167,90.3252,19081.0
2015-09-02 15:00:00,99.81,100.02,99.81,99.91,19435.0,90.2528,90.4427,90.2528,90.3433,19435.0
2015-09-02 15:05:00,99.92,99.96,99.77,99.83,17270.0,90.3523,90.3885,90.2167,90.2709,17270.0
2015-09-02 15:10:00,99.83,99.98,99.77,99.77,26442.0,90.2709,90.4066,90.2167,90.2167,26442.0
2015-09-02 15:15:00,99.75,99.86,99.64,99.77,37113.0,90.1986,90.298,90.0991,90.2167,37113.0
2015-09-02 15:20:00,99.78,99.79,99.57,99.67,11687.0,90.2257,90.2348,90.0358,90.1262,11687.0
2015-09-02 15:25:00,99.66,99.85,99.63,99.84,11323.0,90.1172,90.289,90.0901,90.28,11323.0
2015-09-02 15:30:00,99.84,99.89,99.76,99.84,10700.0,90.28,90.3252,90.2076,90.28,10700.0
2015-09-02 15:35:00,99.81,99.99,99.81,99.88,11733.0,90.2528,90.4156,90.2528,90.3161,11733.0
2015-09-02 15:40:00,99.86,99.96,99.81,99.96,10648.0,90.298,90.3885,90.2528,90.3885,10648.0
2015-09-02 15:45:00,99.95,100.17,99.92,99.98,29160.0,90.3794,90.5784,90.3523,90.4066,29160.0
2015-09-02 15:50:00,100.02,100.32,100.0,100.22,25639.0,90.4427,90.714,90.4246,90.6236,25639.0
2015-09-02 15:55:00,100.24,100.56,100.24,100.54,71685.0,90.6417,90.931,90.6417,90.9129,71685.0
2015-09-03 09:30:00,100.84,101.74,100.83,101.4,27182.0,91.1842,91.998,91.1752,91.6906,27182.0
2015-09-03 09:35:00,101.4,101.47,101.17,101.17,4121.0,91.6906,91.7539,91.4826,91.4826,4121.0
2015-09-03 09:40:00,101.21,101.58,101.21,101.37,7000.0,91.5188,91.8534,91.5188,91.6635,7000.0
2015-09-03 09:45:00,101.33,101.49,101.21,101.23,4957.0,91.6273,91.772,91.5188,91.5369,4957.0
2015-09-03 09:50:00,101.33,101.51,101.19,101.19,4910.0,91.6273,91.7901,91.5007,91.5007,4910.0
2015-09-03 09:55:00,101.1,101.2,101.09,101.15,3855.0,91.4193,91.5097,91.4103,91.4645,3855.0
2015-09-03 10:00:00,101.14,101.18,100.87,100.87,13348.0,91.4555,91.4917,91.2113,91.2113,13348.0
2015-09-03 10:05:00,100.87,101.06,100.87,101.06,6540.0,91.2113,91.3831,91.2113,91.3831,6540.0
2015-09-03 10:10:00,101.01,101.16,100.98,101.13,5882.0,91.3379,91.4736,91.3108,91.4464,5882.0
2015-09-03 10:15:00,101.1,101.27,101.0,101.24,3266.0,91.4193,91.573,91.3289,91.5459,3266.0
2015-09-03 10:20:00,101.28,101.33,101.23,101.23,3480.0,91.5821,91.6273,91.5369,91.5369,3480.0
2015-09-03 10:25:00,101.29,101.4,101.27,101.35,4828.0,91.5911,91.6906,91.573,91.6454,4828.0
2015-09-03 10:30:00,101.42,101.45,101.26,101.26,4426.0,91.7087,91.7358,91.564,91.564,4426.0
2015-09-03 10:35:00,101.33,101.44,101.26,101.29,3813.0,91.6273,91.7268,91.564,91.5911,3813.0
2015-09-03 10:40:00,101.34,101.43,101.31,101.36,3300.0,91.6363,91.7177,91.6092,91.6544,3300.0
2015-09-03 10:45:00,101.33,101.38,101.27,101.31,5818.0,91.6273,91.6725,91.573,91.6092,5818.0
2015-09-03 10:50:00,101.36,101.64,101.33,101.56,4404.0,91.6544,91.9076,91.6273,91.8353,4404.0
2015-09-03 10:55:00,101.58,101.67,101.51,101.67,8226.0,91.8534,91.9347,91.7901,91.9347,8226.0
2015-09-03 11:00:00,101.8,102.34,101.61,101.88,91109.0,92.0523,92.5406,91.8805,92.1246,91109.0
2015-09-03 11:05:00,101.91,102.17,101.88,102.03,36273.0,92.1518,92.3869,92.1246,92.2603,36273.0
2015-09-03 11:10:00,102.03,102.12,101.67,101.73,10970.0,92.2603,92.3416,91.9347,91.989,10970.0
2015-09-03 11:15:00,101.73,101.76,101.6,101.6,4601.0,91.989,92.0161,91.8714,91.8714,4601.0
2015-09-03 11:20:00,101.61,101.66,101.58,101.6,4400.0,91.8805,91.9257,91.8534,91.8714,4400.0
2015-09-03 11:25:00,101.6,101.72,101.52,101.54,9498.0,91.8714,91.9799,91.7991,91.8172,9498.0
2015-09-03 11:30:00,101.57,101.57,101.47,101.53,4222.0,91.8443,91.8443,91.7539,91.8081,4222.0
2015-09-03 11:35:00,101.53,101.62,101.49,101.5,2107.0,91.8081,91.8895,91.772,91.781,2107.0
2015-09-03 11:40:00,101.51,101.68,101.51,101.67,3150.0,91.7901,91.9438,91.7901,91.9347,3150.0
2015-09-03 11:45:00,101.62,101.65,101.55,101.55,3067.0,91.8895,91.9166,91.8262,91.8262,3067.0
2015-09-03 11:50:00,101.59,101.59,101.48,101.53,1880.0,91.8624,91.8624,91.7629,91.8081,1880.0
2015-09-03 11:55:00,101.6,101.73,101.6,101.73,3398.0,91.8714,91.989,91.8714,91.989,3398.0
2015-09-03 12:00:00,101.68,101.68,101.53,101.62,4900.0,91.9438,91.9438,91.8081,91.8895,4900.0
2015-09-03 12:05:00,101.62,101.7,101.62,101.63,1700.0,91.8895,91.9619,91.8895,91.8986,1700.0
2015-09-03 12:10:00,101.63,101.63,101.49,101.54,4415.0,91.8986,91.8986,91.772,91.8172,4415.0
2015-09-03 12:15:00,101.61,101.69,101.57,101.69,2571.0,91.8805,91.9528,91.8443,91.9528,2571.0
2015-09-03 12:20:00,101.7,101.7,101.55,101.6,4261.0,91.9619,91.9619,91.8262,91.8714,4261.0
2015-09-03 12:25:00,101.59,101.65,101.57,101.59,3860.0,91.8624,91.9166,91.8443,91.8624,3860.0
2015-09-03 12:30:00,101.56,101.56,101.37,101.41,4990.0,91.8353,91.8353,91.6635,91.6996,4990.0
2015-09-03 12:35:00,101.42,101.45,101.39,101.39,2140.0,91.7087,91.7358,91.6815,91.6815,2140.0
2015-09-03 12:40:00,101.27,101.35,101.23,101.35,2984.0,91.573,91.6454,91.5369,91.6454,2984.0
2015-09-03 12:45:00,101.37,101.4,101.37,101.4,2148.0,91.6635,91.6906,91.6635,91.6906,2148.0
2015-09-03 12:50:00,101.41,101.43,101.26,101.39,2749.0,91.6996,91.7177,91.564,91.6815,2749.0
2015-09-03 12:55:00,101.36,101.37,101.28,101.31,4321.0,91.6544,91.6635,91.5821,91.6092,4321.0
2015-09-03 13:00:00,101.31,101.33,101.24,101.27,2499.0,91.6092,91.6273,91.5459,91.573,2499.0
2015-09-03 13:05:00,101.21,101.22,100.97,100.99,10926.0,91.5188,91.5278,91.3018,91.3198,10926.0
2015-09-03 13:10:00,100.97,101.05,100.97,101.01,2950.0,91.3018,91.3741,91.3018,91.3379,2950.0
2015-09-03 13:15:00,101.0,101.19,100.96,101.19,3550.0,91.3289,91.5007,91.2927,91.5007,3550.0
2015-09-03 13:20:00,101.16,101.22,101.16,101.22,1350.0,91.4736,91.5278,91.4736,91.5278,1350.0
2015-09-03 13:25:00,101.22,101.32,101.18,101.21,5700.0,91.5278,91.6182,91.4917,91.5188,5700.0
2015-09-03 13:30:00,101.21,101.24,101.11,101.23,2308.0,91.5188,91.5459,91.4284,91.5369,2308.0
2015-09-03 13:35:00,101.2,101.21,101.09,101.2,1600.0,91.5097,91.5188,91.4103,91.5097,1600.0
2015-09-03 13:40:00,101.14,101.15,100.96,101.05,4009.0,91.4555,91.4645,91.2927,91.3741,4009.0
2015-09-03 13:45:00,101.07,101.22,101.06,101.22,1851.0,91.3922,91.5278,91.3831,91.5278,1851.0
2015-09-03 13:50:00,101.18,101.18,100.88,101.04,4102.0,91.4917,91.4917,91.2204,91.3651,4102.0
2015-09-03 13:55:00,101.04,101.04,100.86,100.88,3551.0,91.3651,91.3651,91.2023,91.2204,3551.0
2015-09-03 14:00:00,100.79,100.92,100.73,100.92,4328.0,91.139,91.2565,91.0847,91.2565,4328.0
2015-09-03 14:05:00,100.9,100.99,100.66,100.7,4360.0,91.2385,91.3198,91.0214,91.0576,4360.0
2015-09-03 14:10:00,100.71,100.89,100.69,100.84,4802.0,91.0667,91.2294,91.0486,91.1842,4802.0
2015-09-03 14:15:00,100.89,100.98,100.88,100.93,4624.0,91.2294,91.3108,91.2204,91.2656,4624.0
2015-09-03 14:20:00,100.92,101.0,100.83,101.0,5750.0,91.2565,91.3289,91.1752,91.3289,5750.0
2015-09-03 14:25:00,101.02,101.15,101.0,101.02,5101.0,91.347,91.4645,91.3289,91.347,5101.0
2015-09-03 14:30:00,101.05,101.17,101.01,101.05,4585.0,91.3741,91.4826,91.3379,91.3741,4585.0
2015-09-03 14:35:00,100.98,101.25,100.98,101.22,6801.0,91.3108,91.555,91.3108,91.5278,6801.0
2015-09-03 14:40:00,101.22,101.32,101.14,101.26,4402.0,91.5278,91.6182,91.4555,91.564,4402.0
2015-09-03 14:45:00,101.22,101.24,101.17,101.2,14775.0,91.5278,91.5459,91.4826,91.5097,14775.0
2015-09-03 14:50:00,101.2,101.26,101.07,101.16,16865.0,91.5097,91.564,91.3922,91.4736,16865.0
2015-09-03 14:55:00,101.16,101.18,101.07,101.16,10648.0,91.4736,91.4917,91.3922,91.4736,10648.0
2015-09-03 15:00:00,101.2,101.28,101.17,101.19,6204.0,91.5097,91.5821,91.4826,91.5007,6204.0
2015-09-03 15:05:00,101.2,101.24,100.99,101.05,17778.0,91.5097,91.5459,91.3198,91.3741,17778.0
2015-09-03 15:10:00,101.06,101.27,101.06,101.24,12244.0,91.3831,91.573,91.3831,91.5459,12244.0
2015-09-03 15:15:00,101.24,101.24,101.09,101.17,13141.0,91.5459,91.5459,91.4103,91.4826,13141.0
2015-09-03 15:20:00,101.15,101.22,101.06,101.06,13520.0,91.4645,91.5278,91.3831,91.3831,13520.0
2015-09-03 15:25:00,101.03,101.09,100.93,100.97,14885.0,91.356,91.4103,91.2656,91.3018,14885.0
2015-09-03 15:30:00,100.93,101.0,100.87,100.93,19494.0,91.2656,91.3289,91.2113,91.2656,19494.0
2015-09-03 15:35:00,100.93,100.96,100.62,100.77,27241.0,91.2656,91.2927,90.9853,91.1209,27241.0
2015-09-03 15:40:00,100.72,100.94,100.61,100.77,11693.0,91.0757,91.2746,90.9762,91.1209,11693.0
2015-09-03 15:45:00,100.81,101.07,100.81,101.0,54707.0,91.1571,91.3922,91.1571,91.3289,54707.0
2015-09-03 15:50:00,100.95,101.07,100.86,100.99,32131.0,91.2837,91.3922,91.2023,91.3198,32131.0
2015-09-03 15:55:00,101.0,101.26,100.94,100.96,54306.0,91.3289,91.564,91.2746,91.2927,54306.0
2015-09-04 09:30:00,99.59,101.06,99.53,99.75,15087.0,90.0539,91.3831,89.9996,90.1986,15087.0
2015-09-04 09:35:00,99.57,99.88,99.34,99.34,9900.0,90.0358,90.3161,89.8278,89.8278,9900.0
2015-09-04 09:40:00,99.38,99.89,99.24,99.67,13950.0,89.864,90.3252,89.7374,90.1262,13950.0
2015-09-04 09:45:00,99.73,99.73,99.44,99.44,3850.0,90.1805,90.1805,89.9183,89.9183,3850.0
2015-09-04 09:50:00,99.44,99.44,99.03,99.19,7337.0,89.9183,89.9183,89.5475,89.6922,7337.0
2015-09-04 09:55:00,99.25,99.29,98.89,98.98,19230.0,89.7465,89.7826,89.4209,89.5023,19230.0
2015-09-04 10:00:00,99.0,99.19,98.87,99.14,11266.0,89.5204,89.6922,89.4028,89.647,11266.0
2015-09-04 10:05:00,99.07,99.19,99.0,99.0,6560.0,89.5837,89.6922,89.5204,89.5204,6560.0
2015-09-04 10:10:00,99.13,99.23,98.97,99.06,7458.0,89.6379,89.7284,89.4933,89.5747,7458.0
2015-09-04 10:15:00,99.1,99.2,98.91,98.98,23992.0,89.6108,89.7012,89.439,89.5023,23992.0
2015-09-04 10:20:00,98.95,99.18,98.94,99.13,11156.0,89.4752,89.6832,89.4661,89.6379,11156.0
2015-09-04 10:25:00,99.15,99.28,99.03,99.25,7100.0,89.656,89.7736,89.5475,89.7465,7100.0
2015-09-04 10:30:00,99.22,99.41,99.17,99.33,4596.0,89.7193,89.8911,89.6741,89.8188,4596.0
2015-09-04 10:35:00,99.25,99.27,99.03,99.19,8668.0,89.7465,89.7645,89.5475,89.6922,8668.0
2015-09-04 10:40:00,99.21,99.3,98.98,99.06,15464.0,89.7103,89.7917,89.5023,89.5747,15464.0
2015-09-04 10:45:00,99.06,99.11,98.93,98.96,19300.0,89.5747,89.6199,89.4571,89.4842,19300.0
2015-09-04 10:50:00,98.92,99.03,98.89,99.0,8385.0,89.4481,89.5475,89.4209,89.5204,8385.0
2015-09-04 10:55:00,98.97,99.05,98.82,99.02,13398.0,89.4933,89.5656,89.3576,89.5385,13398.0
2015-09-04 11:00:00,98.99,99.06,98.9,98.9,8531.0,89.5114,89.5747,89.43,89.43,8531.0
2015-09-04 11:05:00,98.9,99.03,98.85,98.85,4405.0,89.43,89.5475,89.3848,89.3848,4405.0
2015-09-04 11:10:00,98.84,98.96,98.78,98.96,6092.0,89.3757,89.4842,89.3215,89.4842,6092.0
2015-09-04 11:15:00,99.01,99.03,98.96,98.98,3980.0,89.5294,89.5475,89.4842,89.5023,3980.0
2015-09-04 11:20:00,98.91,99.01,98.89,99.0,2862.0,89.439,89.5294,89.4209,89.5204,2862.0
2015-09-04 11:25:00,99.0,99.05,98.94,99.01,4505.0,89.5204,89.5656,89.4661,89.5294,4505.0
2015-09-04 11:30:00,99.0,99.01,98.81,98.86,4600.0,89.5204,89.5294,89.3486,89.3938,4600.0
2015-09-04 11:35:00,98.86,98.98,98.82,98.93,2908.0,89.3938,89.5023,89.3576,89.4571,2908.0
2015-09-04 11:40:00,98.92,99.01,98.88,98.96,2204.0,89.4481,89.5294,89.4119,89.4842,2204.0
2015-09-04 11:45:00,98.93,99.07,98.93,99.05,4501.0,89.4571,89.5837,89.4571,89.5656,4501.0
2015-09-04 11:50:00,99.06,99.07,98.93,98.95,8350.0,89.5747,89.5837,89.4571,89.4752,8350.0
2015-09-04 11:55:00,98.96,99.01,98.92,98.99,2495.0,89.4842,89.5294,89.4481,89.5114,2495.0
2015-09-04 12:00:00,98.93,98.93,98.84,98.84,3999.0,89.4571,89.4571,89.3757,89.3757,3999.0
2015-09-04 12:05:00,98.84,98.92,98.81,98.92,5252.0,89.3757,89.4481,89.3486,89.4481,5252.0
2015-09-04 12:10:00,98.87,98.87,98.76,98.78,10100.0,89.4028,89.4028,89.3034,89.3215,10100.0
2015-09-04 12:15:00,98.84,98.89,98.76,98.84,4403.0,89.3757,89.4209,89.3034,89.3757,4403.0
2015-09-04 12:20:00,98.8,98.84,98.77,98.77,4421.0,89.3395,89.3757,89.3124,89.3124,4421.0
2015-09-04 12:25:00,98.77,98.8,98.69,98.7,7541.0,89.3124,89.3395,89.2401,89.2491,7541.0
2015-09-04 12:30:00,98.69,98.83,98.64,98.8,4978.0,89.2401,89.3667,89.1949,89.3395,4978.0
2015-09-04 12:35:00,98.81,98.9,98.76,98.77,3546.0,89.3486,89.43,89.3034,89.3124,3546.0
2015-09-04 12:40:00,98.78,98.79,98.68,98.75,3100.0,89.3215,89.3305,89.231,89.2943,3100.0
2015-09-04 12:45:00,98.74,98.76,98.66,98.72,6902.0,89.2853,89.3034,89.213,89.2672,6902.0
2015-09-04 12:50:00,98.7,98.77,98.68,98.71,2500.0,89.2491,89.3124,89.231,89.2582,2500.0
2015-09-04 12:55:00,98.72,98.78,98.67,98.68,4730.0,89.2672,89.3215,89.222,89.231,4730.0
2015-09-04 13:00:00,98.64,98.67,98.55,98.6,4593.0,89.1949,89.222,89.1135,89.1587,4593.0
2015-09-04 13:05:00,98.6,98.67,98.55,98.6,3702.0,89.1587,89.222,89.1135,89.1587,3702.0
2015-09-04 13:10:00,98.63,98.73,98.63,98.66,6958.0,89.1858,89.2762,89.1858,89.213,6958.0
2015-09-04 13:15:00,98.65,98.74,98.64,98.71,3250.0,89.2039,89.2853,89.1949,89.2582,3250.0
2015-09-04 13:20:00,98.68,98.69,98.58,98.65,23140.0,89.231,89.2401,89.1406,89.2039,23140.0
2015-09-04 13:25:00,98.65,98.74,98.64,98.66,4616.0,89.2039,89.2853,89.1949,89.213,4616.0
2015-09-04 13:30:00,98.67,98.8,98.67,98.75,6554.0,89.222,89.3395,89.222,89.2943,6554.0
2015-09-04 13:35:00,98.76,98.79,98.72,98.75,6875.0,89.3034,89.3305,89.2672,89.2943,6875.0
2015-09-04 13:40:00,98.73,98.78,98.66,98.7,4600.0,89.2762,89.3215,89.213,89.2491,4600.0
2015-09-04 13:45:00,98.69,98.74,98.68,98.69,9785.0,89.2401,89.2853,89.231,89.2401,9785.0
2015-09-04 13:50:00,98.73,98.82,98.69,98.69,4990.0,89.2762,89.3576,89.2401,89.2401,4990.0
2015-09-04 13:55:00,98.69,98.73,98.67,98.68,4606.0,89.2401,89.2762,89.222,89.231,4606.0
2015-09-04 14:00:00,98.65,98.69,98.58,98.58,3400.0,89.2039,89.2401,89.1406,89.1406,3400.0
2015-09-04 14:05:00,98.62,98.7,98.57,98.61,5380.0,89.1768,89.2491,89.1316,89.1677,5380.0
2015-09-04 14:10:00,98.64,98.74,98.64,98.7,2456.0,89.1949,89.2853,89.1949,89.2491,2456.0
2015-09-04 14:15:00,98.69,98.75,98.62,98.67,3901.0,89.2401,89.2943,89.1768,89.222,3901.0
2015-09-04 14:20:00,98.65,98.71,98.59,98.59,10497.0,89.2039,89.2582,89.1497,89.1497,10497.0
2015-09-04 14:25:00,98.63,98.72,98.58,98.67,5166.0,89.1858,89.2672,89.1406,89.222,5166.0
2015-09-04 14:30:00,98.66,98.68,98.58,98.58,2827.0,89.213,89.231,89.1406,89.1406,2827.0
2015-09-04 14:35:00,98.59,98.62,98.55,98.57,2949.0,89.1497,89.1768,89.1135,89.1316,2949.0
2015-09-04 14:40:00,98.6,98.78,98.6,98.78,2500.0,89.1587,89.3215,89.1587,89.3215,2500.0
2015-09-04 14:45:00,98.76,98.93,98.7,98.81,4200.0,89.3034,89.4571,89.2491,89.3486,4200.0
2015-09-04 14:50:00,98.88,98.88,98.74,98.8,4707.0,89.4119,89.4119,89.2853,89.3395,4707.0
2015-09-04 14:55:00,98.82,98.97,98.75,98.97,5174.0,89.3576,89.4933,89.2943,89.4933,5174.0
2015-09-04 15:00:00,98.99,99.13,98.94,98.99,13442.0,89.5114,89.6379,89.4661,89.5114,13442.0
2015-09-04 15:05:00,98.99,99.12,98.99,99.07,5606.0,89.5114,89.6289,89.5114,89.5837,5606.0
2015-09-04 15:10:00,99.04,99.04,98.9,99.01,21227.0,89.5566,89.5566,89.43,89.5294,21227.0
2015-09-04 15:15:00,98.99,99.12,98.93,99.07,12360.0,89.5114,89.6289,89.4571,89.5837,12360.0
2015-09-04 15:20:00,99.06,99.14,99.03,99.08,11308.0,89.5747,89.647,89.5475,89.5927,11308.0
2015-09-04 15:25:00,99.08,99.22,99.02,99.22,13842.0,89.5927,89.7193,89.5385,89.7193,13842.0
2015-09-04 15:30:00,99.22,99.34,99.13,99.34,30866.0,89.7193,89.8278,89.6379,89.8278,30866.0
2015-09-04 15:35:00,99.3,99.49,99.3,99.33,15324.0,89.7917,89.9635,89.7917,89.8188,15324.0
2015-09-04 15:40:00,99.31,99.49,99.29,99.39,7997.0,89.8007,89.9635,89.7826,89.8731,7997.0
2015-09-04 15:45:00,99.4,99.77,99.4,99.72,22178.0,89.8821,90.2167,89.8821,90.1715,22178.0
2015-09-04 15:50:00,99.73,99.74,99.43,99.59,18494.0,90.1805,90.1895,89.9092,90.0539,18494.0
2015-09-04 15:55:00,99.6,99.67,99.18,99.21,64488.0,90.0629,90.1262,89.6832,89.7103,64488.0
2015-09-08 09:30:00,101.1,101.1,100.01,100.67,16714.0,91.4193,91.4193,90.4337,91.0305,16714.0
2015-09-08 09:35:00,100.69,101.18,100.69,100.83,11943.0,91.0486,91.4917,91.0486,91.1752,11943.0
2015-09-08 09:40:00,100.95,101.23,100.86,101.06,8333.0,91.2837,91.5369,91.2023,91.3831,8333.0
2015-09-08 09:45:00,101.05,101.27,101.04,101.27,6000.0,91.3741,91.573,91.3651,91.573,6000.0
2015-09-08 09:50:00,101.32,101.36,101.2,101.26,11188.0,91.6182,91.6544,91.5097,91.564,11188.0
2015-09-08 09:55:00,101.26,101.29,100.87,100.92,8251.0,91.564,91.5911,91.2113,91.2565,8251.0
2015-09-08 10:00:00,100.96,101.18,100.93,101.03,11256.0,91.2927,91.4917,91.2656,91.356,11256.0
2015-09-08 10:05:00,101.0,101.06,100.79,100.8,7711.0,91.3289,91.3831,91.139,91.148,7711.0
2015-09-08 10:10:00,100.82,100.9,100.75,100.8,11394.0,91.1661,91.2385,91.1028,91.148,11394.0
2015-09-08 10:15:00,100.8,100.81,100.66,100.72,8737.0,91.148,91.1571,91.0214,91.0757,8737.0
2015-09-08 10:20:00,100.65,100.65,100.49,100.51,8710.0,91.0124,91.0124,90.8677,90.8858,8710.0
2015-09-08 10:25:00,100.5,100.64,100.46,100.64,6353.0,90.8768,91.0034,90.8406,91.0034,6353.0
2015-09-08 10:30:00,100.59,100.68,100.47,100.49,6423.0,90.9581,91.0395,90.8496,90.8677,6423.0
2015-09-08 10:35:00,100.48,100.57,100.43,100.45,4267.0,90.8587,90.9401,90.8135,90.8316,4267.0
2015-09-08 10:40:00,100.44,100.44,100.25,100.35,5129.0,90.8225,90.8225,90.6507,90.7411,5129.0
2015-09-08 10:45:00,100.33,100.33,100.22,100.24,8016.0,90.723,90.723,90.6236,90.6417,8016.0
2015-09-08 10:50:00,100.17,100.29,100.17,100.17,6395.0,90.5784,90.6869,90.5784,90.5784,6395.0
2015-09-08 10:55:00,100.15,100.38,100.06,100.37,8004.0,90.5603,90.7683,90.4789,90.7592,8004.0
2015-09-08 11:00:00,100.29,100.3,100.17,100.21,3989.0,90.6869,90.6959,90.5784,90.6145,3989.0
2015-09-08 11:05:00,100.26,100.26,100.11,100.15,3287.0,90.6597,90.6597,90.5241,90.5603,3287.0
2015-09-08 11:10:00,100.17,100.35,100.17,100.27,4464.0,90.5784,90.7411,90.5784,90.6688,4464.0
2015-09-08 11:15:00,100.24,100.39,100.24,100.38,4112.0,90.6417,90.7773,90.6417,90.7683,4112.0
2015-09-08 11:20:00,100.3,100.39,100.21,100.37,5300.0,90.6959,90.7773,90.6145,90.7592,5300.0
2015-09-08 11:25:00,100.3,100.37,100.26,100.32,9969.0,90.6959,90.7592,90.6597,90.714,9969.0
2015-09-08 11:30:00,100.37,100.4,100.3,100.3,4300.0,90.7592,90.7863,90.6959,90.6959,4300.0
2015-09-08 11:35:00,100.3,100.4,100.3,100.36,5632.0,90.6959,90.7863,90.6959,90.7502,5632.0
2015-09-08 11:40:00,100.33,100.39,100.26,100.37,4026.0,90.723,90.7773,90.6597,90.7592,4026.0
2015-09-08 11:45:00,100.34,100.34,100.23,100.26,3754.0,90.7321,90.7321,90.6326,90.6597,3754.0
2015-09-08 11:50:00,100.31,100.31,100.16,100.18,4495.0,90.705,90.705,90.5693,90.5874,4495.0
2015-09-08 11:55:00,100.19,100.31,100.14,100.29,6969.0,90.5964,90.705,90.5512,90.6869,6969.0
2015-09-08 12:00:00,100.3,100.3,100.19,100.22,2212.0,90.6959,90.6959,90.5964,90.6236,2212.0
2015-09-08 12:05:00,100.21,100.33,100.21,100.31,3700.0,90.6145,90.723,90.6145,90.705,3700.0
2015-09-08 12:10:00,100.36,100.42,100.31,100.41,4861.0,90.7502,90.8044,90.705,90.7954,4861.0
2015-09-08 12:15:00,100.43,100.53,100.42,100.53,7364.0,90.8135,90.9039,90.8044,90.9039,7364.0
2015-09-08 12:20:00,100.57,100.71,100.57,100.7,2800.0,90.9401,91.0667,90.9401,91.0576,2800.0
2015-09-08 12:25:00,100.73,100.82,100.7,100.8,6300.0,91.0847,91.1661,91.0576,91.148,6300.0
2015-09-08 12:30:00,100.81,100.84,100.71,100.74,4342.0,91.1571,91.1842,91.0667,91.0938,4342.0
2015-09-08 12:35:00,100.73,100.78,100.72,100.76,3994.0,91.0847,91.13,91.0757,91.1119,3994.0
2015-09-08 12:40:00,100.75,100.81,100.68,100.73,5498.0,91.1028,91.1571,91.0395,91.0847,5498.0
2015-09-08 12:45:00,100.73,100.75,100.66,100.72,6195.0,91.0847,91.1028,91.0214,91.0757,6195.0
2015-09-08 12:50:00,100.73,100.74,100.64,100.74,6968.0,91.0847,91.0938,91.0034,91.0938,6968.0
2015-09-08 12:55:00,100.68,100.73,100.64,100.7,5967.0,91.0395,91.0847,91.0034,91.0576,5967.0
2015-09-08 13:00:00,100.72,100.73,100.63,100.68,5475.0,91.0757,91.0847,90.9943,91.0395,5475.0
2015-09-08 13:05:00,100.63,100.63,100.54,100.54,8819.0,90.9943,90.9943,90.9129,90.9129,8819.0
2015-09-08 13:10:00,100.54,100.64,100.5,100.6,5320.0,90.9129,91.0034,90.8768,90.9672,5320.0
2015-09-08 13:15:00,100.6,100.65,100.53,100.53,6721.0,90.9672,91.0124,90.9039,90.9039,6721.0
2015-09-08 13:20:00,100.51,100.69,100.48,100.68,7700.0,90.8858,91.0486,90.8587,91.0395,7700.0
2015-09-08 13:25:00,100.69,100.79,100.65,100.77,11309.0,91.0486,91.139,91.0124,91.1209,11309.0
2015-09-08 13:30:00,100.79,100.9,100.68,100.9,14311.0,91.139,91.2385,91.0395,91.2385,14311.0
2015-09-08 13:35:00,100.9,101.01,100.83,100.97,5442.0,91.2385,91.3379,91.1752,91.3018,5442.0
2015-09-08 13:40:00,100.98,101.05,100.93,100.93,29170.0,91.3108,91.3741,91.2656,91.2656,29170.0
2015-09-08 13:45:00,100.92,101.01,100.9,100.98,6840.0,91.2565,91.3379,91.2385,91.3108,6840.0
2015-09-08 13:50:00,100.98,101.04,100.9,101.03,5185.0,91.3108,91.3651,91.2385,91.356,5185.0
2015-09-08 13:55:00,101.03,101.07,100.99,101.04,8272.0,91.356,91.3922,91.3198,91.3651,8272.0
2015-09-08 14:00:00,101.0,101.13,100.98,100.98,5137.0,91.3289,91.4464,91.3108,91.3108,5137.0
2015-09-08 14:05:00,101.03,101.12,100.99,101.02,6434.0,91.356,91.4374,91.3198,91.347,6434.0
2015-09-08 14:10:00,101.02,101.03,100.9,100.93,5200.0,91.347,91.356,91.2385,91.2656,5200.0
2015-09-08 14:15:00,100.93,101.08,100.93,101.02,8574.0,91.2656,91.4012,91.2656,91.347,8574.0
2015-09-08 14:20:00,100.98,101.05,100.97,101.03,7696.0,91.3108,91.3741,91.3018,91.356,7696.0
2015-09-08 14:25:00,101.01,101.09,100.98,101.08,15097.0,91.3379,91.4103,91.3108,91.4012,15097.0
2015-09-08 14:30:00,101.08,101.14,101.06,101.07,12412.0,91.4012,91.4555,91.3831,91.3922,12412.0
2015-09-08 14:35:00,101.07,101.27,101.06,101.21,11248.0,91.3922,91.573,91.3831,91.5188,11248.0
2015-09-08 14:40:00,101.2,101.32,101.2,101.32,9092.0,91.5097,91.6182,91.5097,91.6182,9092.0
2015-09-08 14:45:00,101.31,101.39,101.22,101.27,11223.0,91.6092,91.6815,91.5278,91.573,11223.0
2015-09-08 14:50:00,101.27,101.38,101.25,101.34,10901.0,91.573,91.6725,91.555,91.6363,10901.0
2015-09-08 14:55:00,101.31,101.36,101.24,101.3,11462.0,91.6092,91.6544,91.5459,91.6002,11462.0
2015-09-08 15:00:00,101.3,101.44,101.29,101.44,8918.0,91.6002,91.7268,91.5911,91.7268,8918.0
2015-09-08 15:05:00,101.42,101.43,101.26,101.37,11406.0,91.7087,91.7177,91.564,91.6635,11406.0
2015-09-08 15:10:00,101.37,101.39,101.28,101.3,11858.0,91.6635,91.6815,91.5821,91.6002,11858.0
2015-09-08 15:15:00,101.27,101.33,101.21,101.26,17087.0,91.573,91.6273,91.5188,91.564,17087.0
2015-09-08 15:20:00,101.25,101.25,101.12,101.13,23150.0,91.555,91.555,91.4374,91.4464,23150.0
2015-09-08 15:25:00,101.14,101.33,101.13,101.29,27099.0,91.4555,91.6273,91.4464,91.5911,27099.0
2015-09-08 15:30:00,101.28,101.33,101.21,101.24,26323.0,91.5821,91.6273,91.5188,91.5459,26323.0
2015-09-08 15:35:00,101.25,101.5,101.22,101.41,30547.0,91.555,91.781,91.5278,91.6996,30547.0
2015-09-08 15:40:00,101.43,101.44,101.26,101.29,25290.0,91.7177,91.7268,91.564,91.5911,25290.0
2015-09-08 15:45:00,101.3,101.46,101.28,101.43,28247.0,91.6002,91.7448,91.5821,91.7177,28247.0
2015-09-08 15:50:00,101.43,101.54,101.32,101.54,24892.0,91.7177,91.8172,91.6182,91.8172,24892.0
2015-09-08 15:55:00,101.51,101.59,101.37,101.42,87085.0,91.7901,91.8624,91.6635,91.7087,87085.0
2015-09-09 09:30:00,102.53,102.97,101.89,102.96,15457.0,92.7124,93.1103,92.1337,93.1012,15457.0
2015-09-09 09:35:00,102.83,102.86,102.64,102.77,17642.0,92.9837,93.0108,92.8119,92.9294,17642.0
2015-09-09 09:40:00,102.73,102.73,102.25,102.36,10150.0,92.8932,92.8932,92.4592,92.5587,10150.0
2015-09-09 09:45:00,102.35,102.42,102.25,102.28,4260.0,92.5496,92.6129,92.4592,92.4863,4260.0
2015-09-09 09:50:00,102.34,102.45,102.34,102.43,2950.0,92.5406,92.64,92.5406,92.622,2950.0
2015-09-09 09:55:00,102.44,102.49,102.29,102.46,10334.0,92.631,92.6762,92.4954,92.6491,10334.0
2015-09-09 10:00:00,102.45,102.57,102.26,102.3,3863.0,92.64,92.7486,92.4682,92.5044,3863.0
2015-09-09 10:05:00,102.3,102.35,102.2,102.32,3662.0,92.5044,92.5496,92.414,92.5225,3662.0
2015-09-09 10:10:00,102.25,102.29,102.08,102.24,7488.0,92.4592,92.4954,92.3055,92.4502,7488.0
2015-09-09 10:15:00,102.16,102.2,101.96,102.05,3445.0,92.3778,92.414,92.197,92.2783,3445.0
2015-09-09 10:20:00,101.97,102.19,101.97,102.11,4361.0,92.206,92.4049,92.206,92.3326,4361.0
2015-09-09 10:25:00,102.12,102.17,102.03,102.09,4259.0,92.3416,92.3869,92.2603,92.3145,4259.0
2015-09-09 10:30:00,102.17,102.21,101.95,101.95,7350.0,92.3869,92.423,92.1879,92.1879,7350.0
2015-09-09 10:35:00,101.97,101.97,101.71,101.9,4351.0,92.206,92.206,91.9709,92.1427,4351.0
2015-09-09 10:40:00,101.88,101.92,101.75,101.92,10422.0,92.1246,92.1608,92.0071,92.1608,10422.0
2015-09-09 10:45:00,101.88,101.98,101.87,101.95,1395.0,92.1246,92.2151,92.1156,92.1879,1395.0
2015-09-09 10:50:00,101.94,101.97,101.82,101.82,3632.0,92.1789,92.206,92.0704,92.0704,3632.0
2015-09-09 10:55:00,101.89,101.96,101.85,101.96,2650.0,92.1337,92.197,92.0975,92.197,2650.0
2015-09-09 11:00:00,101.99,102.12,101.94,102.12,2990.0,92.2241,92.3416,92.1789,92.3416,2990.0
2015-09-09 11:05:00,102.09,102.12,102.03,102.1,3687.0,92.3145,92.3416,92.2603,92.3236,3687.0
2015-09-09 11:10:00,102.09,102.26,102.08,102.14,9038.0,92.3145,92.4682,92.3055,92.3597,9038.0
2015-09-09 11:15:00,102.21,102.21,101.99,101.99,2100.0,92.423,92.423,92.2241,92.2241,2100.0
2015-09-09 11:20:00,101.97,102.01,101.94,101.97,2350.0,92.206,92.2422,92.1789,92.206,2350.0
2015-09-09 11:25:00,101.97,101.99,101.86,101.86,4337.0,92.206,92.2241,92.1065,92.1065,4337.0
2015-09-09 11:30:00,101.96,102.03,101.91,101.91,2196.0,92.197,92.2603,92.1518,92.1518,2196.0
2015-09-09 11:35:00,101.93,102.06,101.82,101.88,2980.0,92.1698,92.2874,92.0704,92.1246,2980.0
2015-09-09 11:40:00,101.83,101.92,101.76,101.85,2152.0,92.0794,92.1608,92.0161,92.0975,2152.0
2015-09-09 11:45:00,101.85,101.95,101.81,101.89,2077.0,92.0975,92.1879,92.0613,92.1337,2077.0
2015-09-09 11:50:00,101.86,101.88,101.77,101.88,1200.0,92.1065,92.1246,92.0252,92.1246,1200.0
2015-09-09 11:55:00,101.92,102.04,101.92,102.0,3994.0,92.1608,92.2693,92.1608,92.2331,3994.0
2015-09-09 12:00:00,101.99,102.15,101.99,102.12,3057.0,92.2241,92.3688,92.2241,92.3416,3057.0
2015-09-09 12:05:00,102.11,102.24,102.06,102.24,1521.0,92.3326,92.4502,92.2874,92.4502,1521.0
2015-09-09 12:10:00,102.23,102.29,102.17,102.26,2550.0,92.4411,92.4954,92.3869,92.4682,2550.0
2015-09-09 12:15:00,102.29,102.36,102.28,102.33,2672.0,92.4954,92.5587,92.4863,92.5315,2672.0
2015-09-09 12:20:00,102.34,102.41,102.32,102.34,2624.0,92.5406,92.6039,92.5225,92.5406,2624.0
2015-09-09 12:25:00,102.31,102.37,102.17,102.31,4875.0,92.5135,92.5677,92.3869,92.5135,4875.0
2015-09-09 12:30:00,102.35,102.44,102.28,102.28,3550.0,92.5496,92.631,92.4863,92.4863,3550.0
2015-09-09 12:35:00,102.26,102.3,102.1,102.1,1425.0,92.4682,92.5044,92.3236,92.3236,1425.0
2015-09-09 12:40:00,102.08,102.2,102.08,102.11,5100.0,92.3055,92.414,92.3055,92.3326,5100.0
2015-09-09 12:45:00,102.16,102.23,102.11,102.11,1300.0,92.3778,92.4411,92.3326,92.3326,1300.0
2015-09-09 12:50:00,102.07,102.1,102.01,102.1,3162.0,92.2964,92.3236,92.2422,92.3236,3162.0
2015-09-09 12:55:00,102.06,102.06,101.98,101.98,2315.0,92.2874,92.2874,92.2151,92.2151,2315.0
2015-09-09 13:00:00,102.01,102.05,101.87,102.05,3734.0,92.2422,92.2783,92.1156,92.2783,3734.0
2015-09-09 13:05:00,102.05,102.05,101.87,101.89,2843.0,92.2783,92.2783,92.1156,92.1337,2843.0
2015-09-09 13:10:00,101.87,101.97,101.87,101.9,3351.0,92.1156,92.206,92.1156,92.1427,3351.0
2015-09-09 13:15:00,101.98,102.02,101.95,101.96,2332.0,92.2151,92.2512,92.1879,92.197,2332.0
2015-09-09 13:20:00,101.96,102.0,101.77,101.81,4552.0,92.197,92.2331,92.0252,92.0613,4552.0
2015-09-09 13:25:00,101.81,101.81,101.54,101.62,7985.0,92.0613,92.0613,91.8172,91.8895,7985.0
2015-09-09 13:30:00,101.6,101.6,101.47,101.48,3400.0,91.8714,91.8714,91.7539,91.7629,3400.0
2015-09-09 13:35:00,101.53,101.57,101.41,101.41,2401.0,91.8081,91.8443,91.6996,91.6996,2401.0
2015-09-09 13:40:00,101.41,101.5,101.35,101.43,3850.0,91.6996,91.781,91.6454,91.7177,3850.0
2015-09-09 13:45:00,101.41,101.5,101.4,101.43,4153.0,91.6996,91.781,91.6906,91.7177,4153.0
2015-09-09 13:50:00,101.44,101.47,101.29,101.38,6520.0,91.7268,91.7539,91.5911,91.6725,6520.0
2015-09-09 13:55:00,101.4,101.41,101.11,101.11,6591.0,91.6906,91.6996,91.4284,91.4284,6591.0
2015-09-09 14:00:00,101.14,101.28,101.12,101.27,4725.0,91.4555,91.5821,91.4374,91.573,4725.0
2015-09-09 14:05:00,101.26,101.32,101.16,101.29,5045.0,91.564,91.6182,91.4736,91.5911,5045.0
2015-09-09 14:10:00,101.27,101.39,101.26,101.37,5784.0,91.573,91.6815,91.564,91.6635,5784.0
2015-09-09 14:15:00,101.34,101.38,101.2,101.27,7431.0,91.6363,91.6725,91.5097,91.573,7431.0
2015-09-09 14:20:00,101.24,101.25,101.04,101.09,7731.0,91.5459,91.555,91.3651,91.4103,7731.0
2015-09-09 14:25:00,101.18,101.19,100.9,101.03,5400.0,91.4917,91.5007,91.2385,91.356,5400.0
2015-09-09 14:30:00,101.01,101.01,100.89,100.98,3613.0,91.3379,91.3379,91.2294,91.3108,3613.0
2015-09-09 14:35:00,101.02,101.12,100.94,100.96,3797.0,91.347,91.4374,91.2746,91.2927,3797.0
2015-09-09 14:40:00,100.96,101.0,100.72,100.84,6400.0,91.2927,91.3289,91.0757,91.1842,6400.0
2015-09-09 14:45:00,100.83,100.92,100.8,100.85,3975.0,91.1752,91.2565,91.148,91.1933,3975.0
2015-09-09 14:50:00,100.87,101.12,100.87,101.05,4048.0,91.2113,91.4374,91.2113,91.3741,4048.0
2015-09-09 14:55:00,101.05,101.12,101.02,101.05,7163.0,91.3741,91.4374,91.347,91.3741,7163.0
2015-09-09 15:00:00,101.03,101.12,100.89,101.12,3521.0,91.356,91.4374,91.2294,91.4374,3521.0
2015-09-09 15:05:00,101.13,101.19,101.08,101.14,3800.0,91.4464,91.5007,91.4012,91.4555,3800.0
2015-09-09 15:10:00,101.14,101.18,100.92,101.06,6870.0,91.4555,91.4917,91.2565,91.3831,6870.0
2015-09-09 15:15:00,100.98,101.26,100.95,101.14,6429.0,91.3108,91.564,91.2837,91.4555,6429.0
2015-09-09 15:20:00,101.12,101.2,101.03,101.13,6520.0,91.4374,91.5097,91.356,91.4464,6520.0
2015-09-09 15:25:00,101.09,101.13,100.71,100.81,9194.0,91.4103,91.4464,91.0667,91.1571,9194.0
2015-09-09 15:30:00,100.78,100.79,100.46,100.58,11018.0,91.13,91.139,90.8406,90.9491,11018.0
2015-09-09 15:35:00,100.59,100.69,100.47,100.47,10378.0,90.9581,91.0486,90.8496,90.8496,10378.0
2015-09-09 15:40:00,100.44,100.44,100.22,100.24,11271.0,90.8225,90.8225,90.6236,90.6417,11271.0
2015-09-09 15:45:00,100.28,100.3,100.09,100.2,12240.0,90.6778,90.6959,90.506,90.6055,12240.0
2015-09-09 15:50:00,100.18,100.26,99.99,100.04,19596.0,90.5874,90.6597,90.4156,90.4608,19596.0
2015-09-09 15:55:00,100.04,100.23,99.93,100.17,40133.0,90.4608,90.6326,90.3613,90.5784,40133.0
2015-09-10 09:30:00,99.86,100.54,99.86,100.33,23771.0,90.298,90.9129,90.298,90.723,23771.0
2015-09-10 09:35:00,100.17,100.38,99.95,100.31,9775.0,90.5784,90.7683,90.3794,90.705,9775.0
2015-09-10 09:40:00,100.37,100.7,100.37,100.46,10467.0,90.7592,91.0576,90.7592,90.8406,10467.0
2015-09-10 09:45:00,100.46,100.69,100.46,100.53,3100.0,90.8406,91.0486,90.8406,90.9039,3100.0
2015-09-10 09:50:00,100.54,100.73,100.41,100.5,6739.0,90.9129,91.0847,90.7954,90.8768,6739.0
2015-09-10 09:55:00,100.53,100.59,100.38,100.38,8019.0,90.9039,90.9581,90.7683,90.7683,8019.0
2015-09-10 10:00:00,100.38,100.73,100.38,100.52,13409.0,90.7683,91.0847,90.7683,90.8949,13409.0
2015-09-10 10:05:00,100.49,100.82,100.49,100.54,12587.0,90.8677,91.1661,90.8677,90.9129,12587.0
2015-09-10 10:10:00,100.52,100.58,100.36,100.37,1900.0,90.8949,90.9491,90.7502,90.7592,1900.0
2015-09-10 10:15:00,100.37,100.54,100.26,100.5,10171.0,90.7592,90.9129,90.6597,90.8768,10171.0
2015-09-10 10:20:00,100.53,100.74,100.41,100.45,18795.0,90.9039,91.0938,90.7954,90.8316,18795.0
2015-09-10 10:25:00,100.4,100.54,100.3,100.54,9825.0,90.7863,90.9129,90.6959,90.9129,9825.0
2015-09-10 10:30:00,100.58,100.77,100.54,100.62,22444.0,90.9491,91.1209,90.9129,90.9853,22444.0
2015-09-10 10:35:00,100.65,100.86,100.57,100.78,29668.0,91.0124,91.2023,90.9401,91.13,29668.0
2015-09-10 10:40:00,100.83,100.97,100.83,100.97,2700.0,91.1752,91.3018,91.1752,91.3018,2700.0
2015-09-10 10:45:00,101.03,101.09,100.99,101.06,2364.0,91.356,91.4103,91.3198,91.3831,2364.0
2015-09-10 10:50:00,101.13,101.15,101.01,101.06,1921.0,91.4464,91.4645,91.3379,91.3831,1921.0
2015-09-10 10:55:00,101.1,101.13,100.91,101.03,2400.0,91.4193,91.4464,91.2475,91.356,2400.0
2015-09-10 11:00:00,101.0,101.01,100.78,100.82,5299.0,91.3289,91.3379,91.13,91.1661,5299.0
2015-09-10 11:05:00,100.83,100.84,100.55,100.56,9369.0,91.1752,91.1842,90.922,90.931,9369.0
2015-09-10 11:10:00,100.56,100.57,100.35,100.36,3107.0,90.931,90.9401,90.7411,90.7502,3107.0
2015-09-10 11:15:00,100.3,100.41,100.14,100.16,6459.0,90.6959,90.7954,90.5512,90.5693,6459.0
2015-09-10 11:20:00,100.16,100.22,100.04,100.15,2091.0,90.5693,90.6236,90.4608,90.5603,2091.0
2015-09-10 11:25:00,100.17,100.35,100.14,100.34,12660.0,90.5784,90.7411,90.5512,90.7321,12660.0
2015-09-10 11:30:00,100.39,100.42,100.23,100.26,55269.0,90.7773,90.8044,90.6326,90.6597,55269.0
2015-09-10 11:35:00,100.2,100.4,100.15,100.4,11793.0,90.6055,90.7863,90.5603,90.7863,11793.0
2015-09-10 11:40:00,100.39,100.5,100.29,100.5,7105.0,90.7773,90.8768,90.6869,90.8768,7105.0
2015-09-10 11:45:00,100.48,100.48,100.39,100.45,2130.0,90.8587,90.8587,90.7773,90.8316,2130.0
2015-09-10 11:50:00,100.34,100.36,100.19,100.36,2343.0,90.7321,90.7502,90.5964,90.7502,2343.0
2015-09-10 11:55:00,100.4,100.51,100.33,100.5,2780.0,90.7863,90.8858,90.723,90.8768,2780.0
2015-09-10 12:00:00,100.51,100.56,100.46,100.53,2400.0,90.8858,90.931,90.8406,90.9039,2400.0
2015-09-10 12:05:00,100.53,100.73,100.42,100.73,2097.0,90.9039,91.0847,90.8044,91.0847,2097.0
2015-09-10 12:10:00,100.7,100.83,100.69,100.77,4143.0,91.0576,91.1752,91.0486,91.1209,4143.0
2015-09-10 12:15:00,100.77,100.85,100.64,100.64,2200.0,91.1209,91.1933,91.0034,91.0034,2200.0
2015-09-10 12:20:00,100.66,100.7,100.62,100.63,1670.0,91.0214,91.0576,90.9853,90.9943,1670.0
2015-09-10 12:25:00,100.64,100.71,100.58,100.59,2601.0,91.0034,91.0667,90.9491,90.9581,2601.0
2015-09-10 12:30:00,100.57,100.68,100.51,100.58,2905.0,90.9401,91.0395,90.8858,90.9491,2905.0
2015-09-10 12:35:00,100.63,100.72,100.63,100.63,2483.0,90.9943,91.0757,90.9943,90.9943,2483.0
2015-09-10 12:40:00,100.62,100.62,100.53,100.57,2761.0,90.9853,90.9853,90.9039,90.9401,2761.0
2015-09-10 12:45:00,100.59,100.7,100.54,100.7,2938.0,90.9581,91.0576,90.9129,91.0576,2938.0
2015-09-10 12:50:00,100.69,100.74,100.68,100.74,800.0,91.0486,91.0938,91.0395,91.0938,800.0
2015-09-10 12:55:00,100.69,100.75,100.61,100.61,4299.0,91.0486,91.1028,90.9762,90.9762,4299.0
2015-09-10 13:00:00,100.7,100.71,100.61,100.68,1350.0,91.0576,91.0667,90.9762,91.0395,1350.0
2015-09-10 13:05:00,100.7,100.8,100.7,100.71,2052.0,91.0576,91.148,91.0576,91.0667,2052.0
2015-09-10 13:10:00,100.74,100.83,100.7,100.7,2183.0,91.0938,91.1752,91.0576,91.0576,2183.0
2015-09-10 13:15:00,100.76,100.81,100.72,100.78,2084.0,91.1119,91.1571,91.0757,91.13,2084.0
2015-09-10 13:20:00,100.8,100.95,100.74,100.91,4561.0,91.148,91.2837,91.0938,91.2475,4561.0
2015-09-10 13:25:00,100.87,101.19,100.84,101.19,5511.0,91.2113,91.5007,91.1842,91.5007,5511.0
2015-09-10 13:30:00,101.15,101.33,101.15,101.31,5030.0,91.4645,91.6273,91.4645,91.6092,5030.0
2015-09-10 13:35:00,101.28,101.49,101.27,101.34,4755.0,91.5821,91.772,91.573,91.6363,4755.0
2015-09-10 13:40:00,101.34,101.38,101.25,101.38,4772.0,91.6363,91.6725,91.555,91.6725,4772.0
2015-09-10 13:45:00,101.34,101.37,101.24,101.33,2525.0,91.6363,91.6635,91.5459,91.6273,2525.0
2015-09-10 13:50:00,101.32,101.4,101.17,101.19,3581.0,91.6182,91.6906,91.4826,91.5007,3581.0
2015-09-10 13:55:00,101.2,101.25,101.16,101.25,2037.0,91.5097,91.555,91.4736,91.555,2037.0
2015-09-10 14:00:00,101.34,101.4,101.18,101.32,5412.0,91.6363,91.6906,91.4917,91.6182,5412.0
2015-09-10 14:05:00,101.28,101.28,101.14,101.14,2730.0,91.5821,91.5821,91.4555,91.4555,2730.0
2015-09-10 14:10:00,101.18,101.19,101.11,101.13,3217.0,91.4917,91.5007,91.4284,91.4464,3217.0
2015-09-10 14:15:00,101.07,101.07,100.92,100.94,9532.0,91.3922,91.3922,91.2565,91.2746,9532.0
2015-09-10 14:20:00,100.9,101.17,100.89,101.17,5550.0,91.2385,91.4826,91.2294,91.4826,5550.0
2015-09-10 14:25:00,101.15,101.24,101.14,101.24,5908.0,91.4645,91.5459,91.4555,91.5459,5908.0
2015-09-10 14:30:00,101.21,101.31,101.19,101.19,5933.0,91.5188,91.6092,91.5007,91.5007,5933.0
2015-09-10 14:35:00,101.18,101.3,101.15,101.2,12177.0,91.4917,91.6002,91.4645,91.5097,12177.0
2015-09-10 14:40:00,101.2,101.26,101.09,101.22,8115.0,91.5097,91.564,91.4103,91.5278,8115.0
2015-09-10 14:45:00,101.18,101.26,101.11,101.11,5428.0,91.4917,91.564,91.4284,91.4284,5428.0
2015-09-10 14:50:00,101.06,101.12,100.99,101.1,5440.0,91.3831,91.4374,91.3198,91.4193,5440.0
2015-09-10 14:55:00,101.14,101.14,100.88,100.95,16842.0,91.4555,91.4555,91.2204,91.2837,16842.0
2015-09-10 15:00:00,100.88,100.95,100.82,100.84,8330.0,91.2204,91.2837,91.1661,91.1842,8330.0
2015-09-10 15:05:00,100.84,100.91,100.82,100.9,4000.0,91.1842,91.2475,91.1661,91.2385,4000.0
2015-09-10 15:10:00,100.88,101.03,100.85,101.03,10518.0,91.2204,91.356,91.1933,91.356,10518.0
2015-09-10 15:15:00,101.02,101.18,101.0,101.05,12926.0,91.347,91.4917,91.3289,91.3741,12926.0
2015-09-10 15:20:00,101.06,101.1,100.91,100.97,17580.0,91.3831,91.4193,91.2475,91.3018,17580.0
2015-09-10 15:25:00,100.92,100.99,100.84,100.9,11433.0,91.2565,91.3198,91.1842,91.2385,11433.0
2015-09-10 15:30:00,100.86,100.89,100.7,100.74,12281.0,91.2023,91.2294,91.0576,91.0938,12281.0
2015-09-10 15:35:00,100.76,100.84,100.67,100.77,11992.0,91.1119,91.1842,91.0305,91.1209,11992.0
2015-09-10 15:40:00,100.77,100.77,100.52,100.59,27067.0,91.1209,91.1209,90.8949,90.9581,27067.0
2015-09-10 15:45:00,100.56,100.59,100.3,100.41,44295.0,90.931,90.9581,90.6959,90.7954,44295.0
2015-09-10 15:50:00,100.41,100.62,100.37,100.6,51312.0,90.7954,90.9853,90.7592,90.9672,51312.0
2015-09-10 15:55:00,100.61,100.86,100.56,100.78,62664.0,90.9762,91.2023,90.931,91.13,62664.0
2015-09-11 09:30:00,100.33,101.83,100.33,100.4,25875.0,90.723,92.0794,90.723,90.7863,25875.0
2015-09-11 09:35:00,100.27,100.84,100.14,100.67,7050.0,90.6688,91.1842,90.5512,91.0305,7050.0
2015-09-11 09:40:00,100.56,100.9,100.54,100.68,5552.0,90.931,91.2385,90.9129,91.0395,5552.0
2015-09-11 09:45:00,100.76,100.81,100.45,100.45,1603.0,91.1119,91.1571,90.8316,90.8316,1603.0
2015-09-11 09:50:00,100.44,100.61,100.43,100.52,5104.0,90.8225,90.9762,90.8135,90.8949,5104.0
2015-09-11 09:55:00,100.48,100.48,100.15,100.15,3409.0,90.8587,90.8587,90.5603,90.5603,3409.0
2015-09-11 10:00:00,100.26,100.27,100.0,100.14,3210.0,90.6597,90.6688,90.4246,90.5512,3210.0
2015-09-11 10:05:00,100.09,100.24,100.08,100.24,1728.0,90.506,90.6417,90.497,90.6417,1728.0
2015-09-11 10:10:00,100.17,100.22,100.12,100.21,2109.0,90.5784,90.6236,90.5332,90.6145,2109.0
2015-09-11 10:15:00,100.17,100.37,100.17,100.37,4028.0,90.5784,90.7592,90.5784,90.7592,4028.0
2015-09-11 10:20:00,100.35,100.39,100.32,100.32,3722.0,90.7411,90.7773,90.714,90.714,3722.0
2015-09-11 10:25:00,100.28,100.33,100.15,100.15,2459.0,90.6778,90.723,90.5603,90.5603,2459.0
2015-09-11 10:30:00,100.14,100.29,100.14,100.23,8761.0,90.5512,90.6869,90.5512,90.6326,8761.0
2015-09-11 10:35:00,100.23,100.23,100.08,100.14,5223.0,90.6326,90.6326,90.497,90.5512,5223.0
2015-09-11 10:40:00,100.18,100.24,100.09,100.23,3383.0,90.5874,90.6417,90.506,90.6326,3383.0
2015-09-11 10:45:00,100.28,100.28,100.12,100.12,2254.0,90.6778,90.6778,90.5332,90.5332,2254.0
2015-09-11 10:50:00,100.15,100.16,100.01,100.01,3600.0,90.5603,90.5693,90.4337,90.4337,3600.0
2015-09-11 10:55:00,100.01,100.08,100.01,100.06,2100.0,90.4337,90.497,90.4337,90.4789,2100.0
2015-09-11 11:00:00,100.08,100.19,100.05,100.08,3182.0,90.497,90.5964,90.4699,90.497,3182.0
2015-09-11 11:05:00,100.14,100.19,100.12,100.12,2118.0,90.5512,90.5964,90.5332,90.5332,2118.0
2015-09-11 11:10:00,100.13,100.15,100.06,100.1,2773.0,90.5422,90.5603,90.4789,90.5151,2773.0
2015-09-11 11:15:00,100.09,100.14,100.03,100.11,2784.0,90.506,90.5512,90.4518,90.5241,2784.0
2015-09-11 11:20:00,100.17,100.22,100.08,100.16,3442.0,90.5784,90.6236,90.497,90.5693,3442.0
2015-09-11 11:25:00,100.2,100.28,100.17,100.28,1700.0,90.6055,90.6778,90.5784,90.6778,1700.0
2015-09-11 11:30:00,100.33,100.33,100.13,100.13,2104.0,90.723,90.723,90.5422,90.5422,2104.0
2015-09-11 11:35:00,100.11,100.36,100.11,100.36,3682.0,90.5241,90.7502,90.5241,90.7502,3682.0
2015-09-11 11:40:00,100.44,100.47,100.39,100.4,1620.0,90.8225,90.8496,90.7773,90.7863,1620.0
2015-09-11 11:45:00,100.37,100.4,100.28,100.4,4100.0,90.7592,90.7863,90.6778,90.7863,4100.0
2015-09-11 11:50:00,100.4,100.68,100.38,100.56,3852.0,90.7863,91.0395,90.7683,90.931,3852.0
2015-09-11 11:55:00,100.6,100.67,100.51,100.61,3830.0,90.9672,91.0305,90.8858,90.9762,3830.0
2015-09-11 12:00:00,100.59,100.89,100.58,100.8,5877.0,90.9581,91.2294,90.9491,91.148,5877.0
2015-09-11 12:05:00,100.82,100.89,100.79,100.8,1733.0,91.1661,91.2294,91.139,91.148,1733.0
2015-09-11 12:10:00,100.74,100.93,100.74,100.93,2318.0,91.0938,91.2656,91.0938,91.2656,2318.0
2015-09-11 12:15:00,100.97,101.0,100.86,100.96,4797.0,91.3018,91.3289,91.2023,91.2927,4797.0
2015-09-11 12:20:00,100.95,101.02,100.94,101.02,2500.0,91.2837,91.347,91.2746,91.347,2500.0
2015-09-11 12:25:00,101.04,101.09,100.98,101.01,5790.0,91.3651,91.4103,91.3108,91.3379,5790.0
2015-09-11 12:30:00,101.01,101.09,100.99,101.06,4469.0,91.3379,91.4103,91.3198,91.3831,4469.0
2015-09-11 12:35:00,101.04,101.04,100.9,100.91,2723.0,91.3651,91.3651,91.2385,91.2475,2723.0
2015-09-11 12:40:00,100.94,100.99,100.88,100.99,3197.0,91.2746,91.3198,91.2204,91.3198,3197.0
2015-09-11 12:45:00,101.0,101.1,100.96,101.1,2566.0,91.3289,91.4193,91.2927,91.4193,2566.0
2015-09-11 12:50:00,101.07,101.13,101.02,101.02,2010.0,91.3922,91.4464,91.347,91.347,2010.0
2015-09-11 12:55:00,101.02,101.05,101.01,101.02,1698.0,91.347,91.3741,91.3379,91.347,1698.0
2015-09-11 13:00:00,101.02,101.07,100.96,101.03,4657.0,91.347,91.3922,91.2927,91.356,4657.0
2015-09-11 13:05:00,101.03,101.08,100.96,101.01,2650.0,91.356,91.4012,91.2927,91.3379,2650.0
2015-09-11 13:10:00,101.04,101.06,100.95,100.98,9325.0,91.3651,91.3831,91.2837,91.3108,9325.0
2015-09-11 13:15:00,100.98,100.99,100.95,100.95,1730.0,91.3108,91.3198,91.2837,91.2837,1730.0
2015-09-11 13:20:00,100.95,100.96,100.83,100.87,5280.0,91.2837,91.2927,91.1752,91.2113,5280.0
2015-09-11 13:25:00,100.91,100.91,100.8,100.8,5108.0,91.2475,91.2475,91.148,91.148,5108.0
2015-09-11 13:30:00,100.86,100.92,100.74,100.74,3261.0,91.2023,91.2565,91.0938,91.0938,3261.0
2015-09-11 13:35:00,100.77,100.84,100.74,100.84,2855.0,91.1209,91.1842,91.0938,91.1842,2855.0
2015-09-11 13:40:00,100.87,100.96,100.78,100.95,4525.0,91.2113,91.2927,91.13,91.2837,4525.0
2015-09-11 13:45:00,100.94,100.96,100.86,100.87,3266.0,91.2746,91.2927,91.2023,91.2113,3266.0
2015-09-11 13:50:00,100.89,101.02,100.87,101.02,2787.0,91.2294,91.347,91.2113,91.347,2787.0
2015-09-11 13:55:00,101.02,101.04,100.98,101.0,1700.0,91.347,91.3651,91.3108,91.3289,1700.0
2015-09-11 14:00:00,100.97,100.97,100.85,100.88,3976.0,91.3018,91.3018,91.1933,91.2204,3976.0
2015-09-11 14:05:00,100.86,100.95,100.85,100.92,9315.0,91.2023,91.2837,91.1933,91.2565,9315.0
2015-09-11 14:10:00,100.92,100.99,100.91,100.97,16663.0,91.2565,91.3198,91.2475,91.3018,16663.0
2015-09-11 14:15:00,100.99,101.04,100.96,101.01,4648.0,91.3198,91.3651,91.2927,91.3379,4648.0
2015-09-11 14:20:00,101.0,101.11,101.0,101.11,3339.0,91.3289,91.4284,91.3289,91.4284,3339.0
2015-09-11 14:25:00,101.11,101.13,101.01,101.08,5494.0,91.4284,91.4464,91.3379,91.4012,5494.0
2015-09-11 14:30:00,101.07,101.23,101.05,101.2,4163.0,91.3922,91.5369,91.3741,91.5097,4163.0
2015-09-11 14:35:00,101.2,101.33,101.19,101.23,7063.0,91.5097,91.6273,91.5007,91.5369,7063.0
2015-09-11 14:40:00,101.25,101.26,101.11,101.15,4116.0,91.555,91.564,91.4284,91.4645,4116.0
2015-09-11 14:45:00,101.18,101.23,101.14,101.14,1500.0,91.4917,91.5369,91.4555,91.4555,1500.0
2015-09-11 14:50:00,101.17,101.21,101.06,101.13,4724.0,91.4826,91.5188,91.3831,91.4464,4724.0
2015-09-11 14:55:00,101.13,101.22,101.13,101.19,3473.0,91.4464,91.5278,91.4464,91.5007,3473.0
2015-09-11 15:00:00,101.15,101.25,101.15,101.24,5113.0,91.4645,91.555,91.4645,91.5459,5113.0
2015-09-11 15:05:00,101.23,101.38,101.22,101.33,3768.0,91.5369,91.6725,91.5278,91.6273,3768.0
2015-09-11 15:10:00,101.31,101.37,101.31,101.34,6106.0,91.6092,91.6635,91.6092,91.6363,6106.0
2015-09-11 15:15:00,101.36,101.45,101.36,101.38,4150.0,91.6544,91.7358,91.6544,91.6725,4150.0
2015-09-11 15:20:00,101.36,101.37,101.28,101.29,5802.0,91.6544,91.6635,91.5821,91.5911,5802.0
2015-09-11 15:25:00,101.29,101.36,101.26,101.36,4731.0,91.5911,91.6544,91.564,91.6544,4731.0
2015-09-11 15:30:00,101.34,101.36,101.23,101.25,12400.0,91.6363,91.6544,91.5369,91.555,12400.0
2015-09-11 15:35:00,101.23,101.33,101.17,101.33,11353.0,91.5369,91.6273,91.4826,91.6273,11353.0
2015-09-11 15:40:00,101.31,101.31,101.15,101.22,8159.0,91.6092,91.6092,91.4645,91.5278,8159.0
2015-09-11 15:45:00,101.18,101.23,101.13,101.16,11912.0,91.4917,91.5369,91.4464,91.4736,11912.0
2015-09-11 15:50:00,101.16,101.27,101.15,101.17,10264.0,91.4736,91.573,91.4645,91.4826,10264.0
2015-09-11 15:55:00,101.21,101.62,101.19,101.56,61865.0,91.5188,91.8895,91.5007,91.8353,61865.0
2015-09-14 09:30:00,101.57,101.98,101.45,101.64,12658.0,91.8443,92.2151,91.7358,91.9076,12658.0
2015-09-14 09:35:00,101.46,101.46,101.07,101.1,1300.0,91.7448,91.7448,91.3922,91.4193,1300.0
2015-09-14 09:40:00,101.09,101.14,100.91,101.03,4543.0,91.4103,91.4555,91.2475,91.356,4543.0
2015-09-14 09:45:00,100.99,101.02,100.8,100.83,4551.0,91.3198,91.347,91.148,91.1752,4551.0
2015-09-14 09:50:00,100.94,101.03,100.8,100.98,4401.0,91.2746,91.356,91.148,91.3108,4401.0
2015-09-14 09:55:00,100.93,101.42,100.93,101.42,17173.0,91.2656,91.7087,91.2656,91.7087,17173.0
2015-09-14 10:00:00,101.38,101.39,101.31,101.31,3148.0,91.6725,91.6815,91.6092,91.6092,3148.0
2015-09-14 10:05:00,101.33,101.34,101.21,101.3,4771.0,91.6273,91.6363,91.5188,91.6002,4771.0
2015-09-14 10:10:00,101.3,101.35,101.21,101.26,6505.0,91.6002,91.6454,91.5188,91.564,6505.0
2015-09-14 10:15:00,101.29,101.32,101.2,101.24,1790.0,91.5911,91.6182,91.5097,91.5459,1790.0
2015-09-14 10:20:00,101.17,101.25,101.06,101.25,4081.0,91.4826,91.555,91.3831,91.555,4081.0
2015-09-14 10:25:00,101.24,101.3,101.08,101.1,1657.0,91.5459,91.6002,91.4012,91.4193,1657.0
2015-09-14 10:30:00,101.09,101.22,101.08,101.22,3345.0,91.4103,91.5278,91.4012,91.5278,3345.0
2015-09-14 10:35:00,101.26,101.33,101.09,101.29,9443.0,91.564,91.6273,91.4103,91.5911,9443.0
2015-09-14 10:40:00,101.28,101.38,101.24,101.38,2927.0,91.5821,91.6725,91.5459,91.6725,2927.0
2015-09-14 10:45:00,101.37,101.59,101.28,101.5,22707.0,91.6635,91.8624,91.5821,91.781,22707.0
2015-09-14 10:50:00,101.47,101.52,101.3,101.35,13074.0,91.7539,91.7991,91.6002,91.6454,13074.0
2015-09-14 10:55:00,101.27,101.4,101.26,101.4,10341.0,91.573,91.6906,91.564,91.6906,10341.0
2015-09-14 11:00:00,101.43,101.47,101.3,101.45,7230.0,91.7177,91.7539,91.6002,91.7358,7230.0
2015-09-14 11:05:00,101.45,101.45,101.26,101.26,4638.0,91.7358,91.7358,91.564,91.564,4638.0
2015-09-14 11:10:00,101.29,101.29,101.13,101.19,2673.0,91.5911,91.5911,91.4464,91.5007,2673.0
2015-09-14 11:15:00,101.16,101.17,101.08,101.08,3780.0,91.4736,91.4826,91.4012,91.4012,3780.0
2015-09-14 11:20:00,101.12,101.21,101.05,101.1,7306.0,91.4374,91.5188,91.3741,91.4193,7306.0
2015-09-14 11:25:00,101.05,101.05,100.97,101.05,2400.0,91.3741,91.3741,91.3018,91.3741,2400.0
2015-09-14 11:30:00,100.99,101.0,100.9,100.9,1900.0,91.3198,91.3289,91.2385,91.2385,1900.0
2015-09-14 11:35:00,100.9,101.02,100.9,101.0,2300.0,91.2385,91.347,91.2385,91.3289,2300.0
2015-09-14 11:40:00,101.02,101.1,100.99,100.99,2793.0,91.347,91.4193,91.3198,91.3198,2793.0
2015-09-14 11:45:00,100.99,100.99,100.85,100.97,1450.0,91.3198,91.3198,91.1933,91.3018,1450.0
2015-09-14 11:50:00,100.97,101.05,100.87,101.0,3125.0,91.3018,91.3741,91.2113,91.3289,3125.0
2015-09-14 11:55:00,101.01,101.08,100.99,101.0,1830.0,91.3379,91.4012,91.3198,91.3289,1830.0
2015-09-14 12:00:00,100.97,100.98,100.91,100.92,2300.0,91.3018,91.3108,91.2475,91.2565,2300.0
2015-09-14 12:05:00,100.97,100.99,100.93,100.93,5950.0,91.3018,91.3198,91.2656,91.2656,5950.0
2015-09-14 12:10:00,100.95,100.95,100.77,100.86,2613.0,91.2837,91.2837,91.1209,91.2023,2613.0
2015-09-14 12:15:00,100.89,100.97,100.89,100.9,2004.0,91.2294,91.3018,91.2294,91.2385,2004.0
2015-09-14 12:20:00,100.94,101.05,100.87,101.05,4900.0,91.2746,91.3741,91.2113,91.3741,4900.0
2015-09-14 12:25:00,101.07,101.07,101.0,101.03,3376.0,91.3922,91.3922,91.3289,91.356,3376.0
2015-09-14 12:30:00,100.97,101.13,100.96,101.08,2146.0,91.3018,91.4464,91.2927,91.4012,2146.0
2015-09-14 12:35:00,101.1,101.13,101.01,101.1,6845.0,91.4193,91.4464,91.3379,91.4193,6845.0
2015-09-14 12:40:00,101.06,101.09,101.05,101.07,7934.0,91.3831,91.4103,91.3741,91.3922,7934.0
2015-09-14 12:45:00,101.09,101.14,101.07,101.1,4713.0,91.4103,91.4555,91.3922,91.4193,4713.0
2015-09-14 12:50:00,101.1,101.21,101.05,101.18,5447.0,91.4193,91.5188,91.3741,91.4917,5447.0
2015-09-14 12:55:00,101.16,101.25,101.11,101.11,1925.0,91.4736,91.555,91.4284,91.4284,1925.0
2015-09-14 13:00:00,101.11,101.15,100.99,100.99,3575.0,91.4284,91.4645,91.3198,91.3198,3575.0
2015-09-14 13:05:00,100.93,100.97,100.85,100.85,4600.0,91.2656,91.3018,91.1933,91.1933,4600.0
2015-09-14 13:10:00,100.82,100.89,100.78,100.78,15571.0,91.1661,91.2294,91.13,91.13,15571.0
2015-09-14 13:15:00,100.8,100.87,100.79,100.85,10577.0,91.148,91.2113,91.139,91.1933,10577.0
2015-09-14 13:20:00,100.88,100.88,100.79,100.8,3459.0,91.2204,91.2204,91.139,91.148,3459.0
2015-09-14 13:25:00,100.77,100.8,100.75,100.78,2500.0,91.1209,91.148,91.1028,91.13,2500.0
2015-09-14 13:30:00,100.79,100.91,100.79,100.91,3500.0,91.139,91.2475,91.139,91.2475,3500.0
2015-09-14 13:35:00,100.88,101.04,100.88,101.04,4300.0,91.2204,91.3651,91.2204,91.3651,4300.0
2015-09-14 13:40:00,101.08,101.27,101.04,101.27,4768.0,91.4012,91.573,91.3651,91.573,4768.0
2015-09-14 13:45:00,101.25,101.39,101.25,101.34,11876.0,91.555,91.6815,91.555,91.6363,11876.0
2015-09-14 13:50:00,101.33,101.34,101.21,101.25,3500.0,91.6273,91.6363,91.5188,91.555,3500.0
2015-09-14 13:55:00,101.22,101.34,101.21,101.32,4000.0,91.5278,91.6363,91.5188,91.6182,4000.0
2015-09-14 14:00:00,101.32,101.32,101.19,101.2,4042.0,91.6182,91.6182,91.5007,91.5097,4042.0
2015-09-14 14:05:00,101.16,101.17,101.02,101.08,3241.0,91.4736,91.4826,91.347,91.4012,3241.0
2015-09-14 14:10:00,101.1,101.16,101.03,101.03,2500.0,91.4193,91.4736,91.356,91.356,2500.0
2015-09-14 14:15:00,101.07,101.19,101.05,101.12,4939.0,91.3922,91.5007,91.3741,91.4374,4939.0
2015-09-14 14:20:00,101.13,101.23,101.09,101.1,4674.0,91.4464,91.5369,91.4103,91.4193,4674.0
2015-09-14 14:25:00,101.11,101.18,100.97,101.01,3430.0,91.4284,91.4917,91.3018,91.3379,3430.0
2015-09-14 14:30:00,101.02,101.07,100.99,100.99,2478.0,91.347,91.3922,91.3198,91.3198,2478.0
2015-09-14 14:35:00,101.01,101.07,100.98,101.06,5443.0,91.3379,91.3922,91.3108,91.3831,5443.0
2015-09-14 14:40:00,101.04,101.07,100.99,100.99,2476.0,91.3651,91.3922,91.3198,91.3198,2476.0
2015-09-14 14:45:00,101.04,101.16,101.0,101.0,4125.0,91.3651,91.4736,91.3289,91.3289,4125.0
2015-09-14 14:50:00,101.0,101.05,100.96,101.02,5443.0,91.3289,91.3741,91.2927,91.347,5443.0
2015-09-14 14:55:00,101.05,101.16,101.02,101.05,6550.0,91.3741,91.4736,91.347,91.3741,6550.0
2015-09-14 15:00:00,101.03,101.03,100.97,100.97,2017.0,91.356,91.356,91.3018,91.3018,2017.0
2015-09-14 15:05:00,100.96,100.96,100.9,100.92,5900.0,91.2927,91.2927,91.2385,91.2565,5900.0
2015-09-14 15:10:00,100.92,101.03,100.92,101.01,15481.0,91.2565,91.356,91.2565,91.3379,15481.0
2015-09-14 15:15:00,101.02,101.06,100.9,100.97,18654.0,91.347,91.3831,91.2385,91.3018,18654.0
2015-09-14 15:20:00,100.95,101.02,100.88,100.89,9198.0,91.2837,91.347,91.2204,91.2294,9198.0
2015-09-14 15:25:00,100.91,100.91,100.81,100.83,18400.0,91.2475,91.2475,91.1571,91.1752,18400.0
2015-09-14 15:30:00,100.85,100.87,100.76,100.86,8668.0,91.1933,91.2113,91.1119,91.2023,8668.0
2015-09-14 15:35:00,100.86,100.88,100.72,100.75,16811.0,91.2023,91.2204,91.0757,91.1028,16811.0
2015-09-14 15:40:00,100.75,100.78,100.71,100.76,13539.0,91.1028,91.13,91.0667,91.1119,13539.0
2015-09-14 15:45:00,100.74,100.79,100.7,100.73,21039.0,91.0938,91.139,91.0576,91.0847,21039.0
2015-09-14 15:50:00,100.74,100.83,100.73,100.77,22785.0,91.0938,91.1752,91.0847,91.1209,22785.0
2015-09-14 15:55:00,100.77,100.95,100.75,100.92,28959.0,91.1209,91.2837,91.1028,91.2565,28959.0
2015-09-15 09:30:00,101.23,101.54,101.05,101.05,7019.0,91.5369,91.8172,91.3741,91.3741,7019.0
2015-09-15 09:35:00,101.19,101.45,101.19,101.44,2169.0,91.5007,91.7358,91.5007,91.7268,2169.0
2015-09-15 09:40:00,101.45,101.45,101.0,101.15,4460.0,91.7358,91.7358,91.3289,91.4645,4460.0
2015-09-15 09:45:00,101.09,101.12,100.99,101.05,2694.0,91.4103,91.4374,91.3198,91.3741,2694.0
2015-09-15 09:50:00,101.14,101.4,101.07,101.4,5214.0,91.4555,91.6906,91.3922,91.6906,5214.0
2015-09-15 09:55:00,101.37,101.58,101.37,101.58,3091.0,91.6635,91.8534,91.6635,91.8534,3091.0
2015-09-15 10:00:00,101.53,101.66,101.35,101.35,14412.0,91.8081,91.9257,91.6454,91.6454,14412.0
2015-09-15 10:05:00,101.41,101.47,101.29,101.29,3850.0,91.6996,91.7539,91.5911,91.5911,3850.0
2015-09-15 10:10:00,101.29,101.4,101.27,101.28,1902.0,91.5911,91.6906,91.573,91.5821,1902.0
2015-09-15 10:15:00,101.29,101.45,101.27,101.35,2120.0,91.5911,91.7358,91.573,91.6454,2120.0
2015-09-15 10:20:00,101.35,101.6,101.35,101.56,8480.0,91.6454,91.8714,91.6454,91.8353,8480.0
2015-09-15 10:25:00,101.51,101.57,101.51,101.57,1576.0,91.7901,91.8443,91.7901,91.8443,1576.0
2015-09-15 10:30:00,101.58,101.8,101.58,101.75,4600.0,91.8534,92.0523,91.8534,92.0071,4600.0
2015-09-15 10:35:00,101.75,101.82,101.56,101.62,5598.0,92.0071,92.0704,91.8353,91.8895,5598.0
2015-09-15 10:40:00,101.65,101.91,101.59,101.91,10031.0,91.9166,92.1518,91.8624,92.1518,10031.0
2015-09-15 10:45:00,101.95,102.31,101.94,102.0,28119.0,92.1879,92.5135,92.1789,92.2331,28119.0
2015-09-15 10:50:00,101.99,102.0,101.92,101.92,3027.0,92.2241,92.2331,92.1608,92.1608,3027.0
2015-09-15 10:55:00,101.98,102.09,101.94,102.09,4411.0,92.2151,92.3145,92.1789,92.3145,4411.0
2015-09-15 11:00:00,102.14,102.18,102.03,102.17,6828.0,92.3597,92.3959,92.2603,92.3869,6828.0
2015-09-15 11:05:00,102.2,102.23,102.15,102.15,2530.0,92.414,92.4411,92.3688,92.3688,2530.0
2015-09-15 11:10:00,102.16,102.22,102.1,102.22,2903.0,92.3778,92.4321,92.3236,92.4321,2903.0
2015-09-15 11:15:00,102.22,102.22,102.11,102.13,3757.0,92.4321,92.4321,92.3326,92.3507,3757.0
2015-09-15 11:20:00,102.11,102.15,102.03,102.03,4895.0,92.3326,92.3688,92.2603,92.2603,4895.0
2015-09-15 11:25:00,102.09,102.11,102.05,102.05,11889.0,92.3145,92.3326,92.2783,92.2783,11889.0
2015-09-15 11:30:00,102.07,102.1,101.86,101.92,7820.0,92.2964,92.3236,92.1065,92.1608,7820.0
2015-09-15 11:35:00,101.84,101.91,101.84,101.91,3100.0,92.0885,92.1518,92.0885,92.1518,3100.0
2015-09-15 11:40:00,101.86,101.89,101.86,101.89,3112.0,92.1065,92.1337,92.1065,92.1337,3112.0
2015-09-15 11:45:00,101.92,101.92,101.86,101.9,1600.0,92.1608,92.1608,92.1065,92.1427,1600.0
2015-09-15 11:50:00,101.91,101.98,101.82,101.83,2053.0,92.1518,92.2151,92.0704,92.0794,2053.0
2015-09-15 11:55:00,101.84,101.87,101.84,101.86,1941.0,92.0885,92.1156,92.0885,92.1065,1941.0
2015-09-15 12:00:00,101.94,101.94,101.84,101.84,1227.0,92.1789,92.1789,92.0885,92.0885,1227.0
2015-09-15 12:05:00,101.83,101.98,101.8,101.97,1500.0,92.0794,92.2151,92.0523,92.206,1500.0
2015-09-15 12:10:00,101.96,102.1,101.96,102.1,1519.0,92.197,92.3236,92.197,92.3236,1519.0
2015-09-15 12:15:00,102.14,102.14,102.08,102.1,3666.0,92.3597,92.3597,92.3055,92.3236,3666.0
2015-09-15 12:20:00,102.04,102.18,102.04,102.13,2005.0,92.2693,92.3959,92.2693,92.3507,2005.0
2015-09-15 12:25:00,102.15,102.25,102.14,102.25,2915.0,92.3688,92.4592,92.3597,92.4592,2915.0
2015-09-15 12:30:00,102.26,102.26,102.19,102.21,3815.0,92.4682,92.4682,92.4049,92.423,3815.0
2015-09-15 12:35:00,102.19,102.23,102.19,102.19,3440.0,92.4049,92.4411,92.4049,92.4049,3440.0
2015-09-15 12:40:00,102.18,102.23,102.11,102.12,8742.0,92.3959,92.4411,92.3326,92.3416,8742.0
2015-09-15 12:45:00,102.13,102.15,102.08,102.15,2690.0,92.3507,92.3688,92.3055,92.3688,2690.0
2015-09-15 12:50:00,102.15,102.17,102.11,102.12,2370.0,92.3688,92.3869,92.3326,92.3416,2370.0
2015-09-15 12:55:00,102.14,102.16,102.07,102.12,3000.0,92.3597,92.3778,92.2964,92.3416,3000.0
2015-09-15 13:00:00,102.08,102.1,102.04,102.08,28082.0,92.3055,92.3236,92.2693,92.3055,28082.0
2015-09-15 13:05:00,102.07,102.08,101.95,102.02,19543.0,92.2964,92.3055,92.1879,92.2512,19543.0
2015-09-15 13:10:00,102.01,102.05,101.95,102.02,6751.0,92.2422,92.2783,92.1879,92.2512,6751.0
2015-09-15 13:15:00,102.04,102.16,102.02,102.11,24319.0,92.2693,92.3778,92.2512,92.3326,24319.0
2015-09-15 13:20:00,102.12,102.15,101.97,102.03,20707.0,92.3416,92.3688,92.206,92.2603,20707.0
2015-09-15 13:25:00,101.99,102.11,101.95,102.04,49486.0,92.2241,92.3326,92.1879,92.2693,49486.0
2015-09-15 13:30:00,102.04,102.38,102.04,102.3,10647.0,92.2693,92.5767,92.2693,92.5044,10647.0
2015-09-15 13:35:00,102.29,102.32,102.24,102.28,3100.0,92.4954,92.5225,92.4502,92.4863,3100.0
2015-09-15 13:40:00,102.29,102.37,102.27,102.32,13531.0,92.4954,92.5677,92.4773,92.5225,13531.0
2015-09-15 13:45:00,102.3,102.32,102.23,102.32,3453.0,92.5044,92.5225,92.4411,92.5225,3453.0
2015-09-15 13:50:00,102.29,102.29,102.24,102.28,3456.0,92.4954,92.4954,92.4502,92.4863,3456.0
2015-09-15 13:55:00,102.24,102.27,102.09,102.17,4469.0,92.4502,92.4773,92.3145,92.3869,4469.0
2015-09-15 14:00:00,102.2,102.27,102.2,102.27,3520.0,92.414,92.4773,92.414,92.4773,3520.0
2015-09-15 14:05:00,102.27,102.38,102.27,102.38,2333.0,92.4773,92.5767,92.4773,92.5767,2333.0
2015-09-15 14:10:00,102.37,102.55,102.37,102.43,2909.0,92.5677,92.7305,92.5677,92.622,2909.0
2015-09-15 14:15:00,102.35,102.39,102.33,102.34,5948.0,92.5496,92.5858,92.5315,92.5406,5948.0
2015-09-15 14:20:00,102.33,102.39,102.27,102.32,8471.0,92.5315,92.5858,92.4773,92.5225,8471.0
2015-09-15 14:25:00,102.33,102.41,102.3,102.41,2000.0,92.5315,92.6039,92.5044,92.6039,2000.0
2015-09-15 14:30:00,102.44,102.48,102.34,102.34,13966.0,92.631,92.6672,92.5406,92.5406,13966.0
2015-09-15 14:35:00,102.35,102.46,102.3,102.37,30152.0,92.5496,92.6491,92.5044,92.5677,30152.0
2015-09-15 14:40:00,102.36,102.43,102.31,102.38,9684.0,92.5587,92.622,92.5135,92.5767,9684.0
2015-09-15 14:45:00,102.38,102.59,102.37,102.53,8051.0,92.5767,92.7666,92.5677,92.7124,8051.0
2015-09-15 14:50:00,102.54,102.57,102.42,102.52,3000.0,92.7214,92.7486,92.6129,92.7033,3000.0
2015-09-15 14:55:00,102.52,102.63,102.52,102.6,5918.0,92.7033,92.8028,92.7033,92.7757,5918.0
2015-09-15 15:00:00,102.61,102.7,102.59,102.64,10375.0,92.7847,92.8661,92.7666,92.8119,10375.0
2015-09-15 15:05:00,102.67,102.72,102.59,102.62,14992.0,92.839,92.8842,92.7666,92.7938,14992.0
2015-09-15 15:10:00,102.67,102.73,102.65,102.71,6307.0,92.839,92.8932,92.8209,92.8751,6307.0
2015-09-15 15:15:00,102.72,102.72,102.61,102.65,7186.0,92.8842,92.8842,92.7847,92.8209,7186.0
2015-09-15 15:20:00,102.63,102.68,102.54,102.62,6061.0,92.8028,92.848,92.7214,92.7938,6061.0
2015-09-15 15:25:00,102.64,102.73,102.64,102.66,7110.0,92.8119,92.8932,92.8119,92.8299,7110.0
2015-09-15 15:30:00,102.67,102.68,102.57,102.61,7030.0,92.839,92.848,92.7486,92.7847,7030.0
2015-09-15 15:35:00,102.6,102.6,102.39,102.39,9953.0,92.7757,92.7757,92.5858,92.5858,9953.0
2015-09-15 15:40:00,102.42,102.52,102.4,102.51,10836.0,92.6129,92.7033,92.5948,92.6943,10836.0
2015-09-15 15:45:00,102.55,102.58,102.33,102.4,16640.0,92.7305,92.7576,92.5315,92.5948,16640.0
2015-09-15 15:50:00,102.43,102.53,102.4,102.46,12751.0,92.622,92.7124,92.5948,92.6491,12751.0
2015-09-15 15:55:00,102.43,102.5,102.39,102.42,26785.0,92.622,92.6853,92.5858,92.6129,26785.0
2015-09-16 09:30:00,102.43,102.71,102.2,102.56,14673.0,92.622,92.8751,92.414,92.7395,14673.0
2015-09-16 09:35:00,102.7,102.7,102.27,102.39,4131.0,92.8661,92.8661,92.4773,92.5858,4131.0
2015-09-16 09:40:00,102.54,102.54,102.25,102.26,8934.0,92.7214,92.7214,92.4592,92.4682,8934.0
2015-09-16 09:45:00,102.24,102.42,102.18,102.18,11677.0,92.4502,92.6129,92.3959,92.3959,11677.0
2015-09-16 09:50:00,102.19,102.37,102.19,102.37,4595.0,92.4049,92.5677,92.4049,92.5677,4595.0
2015-09-16 09:55:00,102.31,102.43,102.31,102.33,8583.0,92.5135,92.622,92.5135,92.5315,8583.0
2015-09-16 10:00:00,102.4,102.4,102.16,102.25,10775.0,92.5948,92.5948,92.3778,92.4592,10775.0
2015-09-16 10:05:00,102.24,102.49,102.21,102.49,4630.0,92.4502,92.6762,92.423,92.6762,4630.0
2015-09-16 10:10:00,102.49,102.5,102.34,102.45,8098.0,92.6762,92.6853,92.5406,92.64,8098.0
2015-09-16 10:15:00,102.47,102.52,102.43,102.48,5553.0,92.6581,92.7033,92.622,92.6672,5553.0
2015-09-16 10:20:00,102.51,102.53,102.37,102.47,9091.0,92.6943,92.7124,92.5677,92.6581,9091.0
2015-09-16 10:25:00,102.45,102.48,102.41,102.46,2250.0,92.64,92.6672,92.6039,92.6491,2250.0
2015-09-16 10:30:00,102.44,102.53,102.42,102.47,5132.0,92.631,92.7124,92.6129,92.6581,5132.0
2015-09-16 10:35:00,102.46,102.49,102.37,102.48,11846.0,92.6491,92.6762,92.5677,92.6672,11846.0
2015-09-16 10:40:00,102.46,102.52,102.4,102.52,15489.0,92.6491,92.7033,92.5948,92.7033,15489.0
2015-09-16 10:45:00,102.45,102.5,102.41,102.41,2129.0,92.64,92.6853,92.6039,92.6039,2129.0
2015-09-16 10:50:00,102.4,102.5,102.38,102.43,7800.0,92.5948,92.6853,92.5767,92.622,7800.0
2015-09-16 10:55:00,102.43,102.51,102.41,102.51,6403.0,92.622,92.6943,92.6039,92.6943,6403.0
2015-09-16 11:00:00,102.48,102.53,102.37,102.51,7160.0,92.6672,92.7124,92.5677,92.6943,7160.0
2015-09-16 11:05:00,102.52,102.69,102.52,102.69,4479.0,92.7033,92.8571,92.7033,92.8571,4479.0
2015-09-16 11:10:00,102.65,102.79,102.65,102.79,4867.0,92.8209,92.9475,92.8209,92.9475,4867.0
2015-09-16 11:15:00,102.81,102.81,102.66,102.66,2813.0,92.9656,92.9656,92.8299,92.8299,2813.0
2015-09-16 11:20:00,102.65,102.81,102.63,102.77,5199.0,92.8209,92.9656,92.8028,92.9294,5199.0
2015-09-16 11:25:00,102.83,102.99,102.83,102.93,7380.0,92.9837,93.1283,92.9837,93.0741,7380.0
2015-09-16 11:30:00,102.92,102.93,102.79,102.79,6514.0,93.065,93.0741,92.9475,92.9475,6514.0
2015-09-16 11:35:00,102.82,102.89,102.81,102.89,2847.0,92.9746,93.0379,92.9656,93.0379,2847.0
2015-09-16 11:40:00,102.81,102.87,102.77,102.87,2750.0,92.9656,93.0198,92.9294,93.0198,2750.0
2015-09-16 11:45:00,102.87,102.91,102.86,102.86,3650.0,93.0198,93.056,93.0108,93.0108,3650.0
2015-09-16 11:50:00,102.81,102.95,102.81,102.95,5754.0,92.9656,93.0922,92.9656,93.0922,5754.0
2015-09-16 11:55:00,102.99,103.08,102.99,103.02,4550.0,93.1283,93.2097,93.1283,93.1555,4550.0
2015-09-16 12:00:00,103.05,103.07,102.92,102.92,3654.0,93.1826,93.2007,93.065,93.065,3654.0
2015-09-16 12:05:00,102.9,102.93,102.83,102.84,3944.0,93.047,93.0741,92.9837,92.9927,3944.0
2015-09-16 12:10:00,102.9,102.92,102.86,102.91,3045.0,93.047,93.065,93.0108,93.056,3045.0
2015-09-16 12:15:00,102.92,103.07,102.9,102.9,4095.0,93.065,93.2007,93.047,93.047,4095.0
2015-09-16 12:20:00,102.89,103.02,102.87,102.9,4124.0,93.0379,93.1555,93.0198,93.047,4124.0
2015-09-16 12:25:00,102.93,102.97,102.88,102.94,1800.0,93.0741,93.1103,93.0289,93.0831,1800.0
2015-09-16 12:30:00,102.96,103.0,102.91,103.0,5358.0,93.1012,93.1374,93.056,93.1374,5358.0
2015-09-16 12:35:00,103.01,103.09,102.96,103.09,4111.0,93.1464,93.2188,93.1012,93.2188,4111.0
2015-09-16 12:40:00,103.13,103.22,103.06,103.17,4793.0,93.2549,93.3363,93.1916,93.2911,4793.0
2015-09-16 12:45:00,103.12,103.17,103.09,103.16,2170.0,93.2459,93.2911,93.2188,93.2821,2170.0
2015-09-16 12:50:00,103.2,103.2,103.15,103.16,2711.0,93.3182,93.3182,93.273,93.2821,2711.0
2015-09-16 12:55:00,103.13,103.24,103.12,103.24,2154.0,93.2549,93.3544,93.2459,93.3544,2154.0
2015-09-16 13:00:00,103.22,103.23,103.09,103.12,3193.0,93.3363,93.3454,93.2188,93.2459,3193.0
2015-09-16 13:05:00,103.11,103.14,102.99,102.99,3958.0,93.2368,93.264,93.1283,93.1283,3958.0
2015-09-16 13:10:00,102.96,103.02,102.96,103.02,1901.0,93.1012,93.1555,93.1012,93.1555,1901.0
2015-09-16 13:15:00,102.97,102.97,102.89,102.89,4511.0,93.1103,93.1103,93.0379,93.0379,4511.0
2015-09-16 13:20:00,102.88,102.89,102.78,102.85,13001.0,93.0289,93.0379,92.9384,93.0017,13001.0
2015-09-16 13:25:00,102.86,102.96,102.82,102.82,4618.0,93.0108,93.1012,92.9746,92.9746,4618.0
2015-09-16 13:30:00,102.86,102.95,102.84,102.9,3804.0,93.0108,93.0922,92.9927,93.047,3804.0
2015-09-16 13:35:00,102.89,102.95,102.87,102.95,5222.0,93.0379,93.0922,93.0198,93.0922,5222.0
2015-09-16 13:40:00,102.95,103.03,102.93,103.02,2616.0,93.0922,93.1645,93.0741,93.1555,2616.0
2015-09-16 13:45:00,103.03,103.06,102.98,103.03,3700.0,93.1645,93.1916,93.1193,93.1645,3700.0
2015-09-16 13:50:00,103.07,103.15,103.06,103.14,4787.0,93.2007,93.273,93.1916,93.264,4787.0
2015-09-16 13:55:00,103.12,103.13,103.06,103.08,3800.0,93.2459,93.2549,93.1916,93.2097,3800.0
2015-09-16 14:00:00,103.06,103.06,102.9,102.95,9700.0,93.1916,93.1916,93.047,93.0922,9700.0
2015-09-16 14:05:00,102.95,102.96,102.8,102.8,10000.0,93.0922,93.1012,92.9565,92.9565,10000.0
2015-09-16 14:10:00,102.87,102.87,102.71,102.73,4858.0,93.0198,93.0198,92.8751,92.8932,4858.0
2015-09-16 14:15:00,102.7,102.72,102.64,102.72,5450.0,92.8661,92.8842,92.8119,92.8842,5450.0
2015-09-16 14:20:00,102.69,102.71,102.53,102.58,8598.0,92.8571,92.8751,92.7124,92.7576,8598.0
2015-09-16 14:25:00,102.58,102.73,102.55,102.73,3561.0,92.7576,92.8932,92.7305,92.8932,3561.0
2015-09-16 14:30:00,102.73,102.75,102.68,102.73,6750.0,92.8932,92.9113,92.848,92.8932,6750.0
2015-09-16 14:35:00,102.73,102.73,102.66,102.67,5729.0,92.8932,92.8932,92.8299,92.839,5729.0
2015-09-16 14:40:00,102.67,102.76,102.64,102.73,5980.0,92.839,92.9204,92.8119,92.8932,5980.0
2015-09-16 14:45:00,102.73,102.76,102.7,102.74,9283.0,92.8932,92.9204,92.8661,92.9023,9283.0
2015-09-16 14:50:00,102.73,102.78,102.7,102.7,5192.0,92.8932,92.9384,92.8661,92.8661,5192.0
2015-09-16 14:55:00,102.7,102.96,102.68,102.89,10095.0,92.8661,93.1012,92.848,93.0379,10095.0
2015-09-16 15:00:00,102.87,102.94,102.81,102.84,6294.0,93.0198,93.0831,92.9656,92.9927,6294.0
2015-09-16 15:05:00,102.89,102.91,102.86,102.86,7974.0,93.0379,93.056,93.0108,93.0108,7974.0
2015-09-16 15:10:00,102.88,103.0,102.86,102.9,10356.0,93.0289,93.1374,93.0108,93.047,10356.0
2015-09-16 15:15:00,102.91,102.98,102.83,102.95,10289.0,93.056,93.1193,92.9837,93.0922,10289.0
2015-09-16 15:20:00,102.94,103.07,102.9,103.0,9601.0,93.0831,93.2007,93.047,93.1374,9601.0
2015-09-16 15:25:00,103.01,103.03,102.89,103.03,10188.0,93.1464,93.1645,93.0379,93.1645,10188.0
2015-09-16 15:30:00,103.01,103.12,103.01,103.12,14801.0,93.1464,93.2459,93.1464,93.2459,14801.0
2015-09-16 15:35:00,103.1,103.12,103.02,103.08,16215.0,93.2278,93.2459,93.1555,93.2097,16215.0
2015-09-16 15:40:00,103.07,103.1,102.96,102.96,18464.0,93.2007,93.2278,93.1012,93.1012,18464.0
2015-09-16 15:45:00,102.96,102.97,102.89,102.91,16815.0,93.1012,93.1103,93.0379,93.056,16815.0
2015-09-16 15:50:00,102.92,102.99,102.86,102.98,24641.0,93.065,93.1283,93.0108,93.1193,24641.0
2015-09-16 15:55:00,102.96,103.02,102.87,102.89,44229.0,93.1012,93.1555,93.0198,93.0379,44229.0
2015-09-17 09:30:00,103.07,103.26,102.9,103.08,5060.0,93.2007,93.3725,93.047,93.2097,5060.0
2015-09-17 09:35:00,103.21,103.27,102.8,102.8,11862.0,93.3273,93.3815,92.9565,92.9565,11862.0
2015-09-17 09:40:00,102.85,102.85,102.73,102.82,2199.0,93.0017,93.0017,92.8932,92.9746,2199.0
2015-09-17 09:45:00,102.74,102.81,102.71,102.73,3301.0,92.9023,92.9656,92.8751,92.8932,3301.0
2015-09-17 09:50:00,102.79,102.79,102.66,102.71,4196.0,92.9475,92.9475,92.8299,92.8751,4196.0
2015-09-17 09:55:00,102.66,102.77,102.66,102.75,2900.0,92.8299,92.9294,92.8299,92.9113,2900.0
2015-09-17 10:00:00,102.72,103.0,102.72,103.0,3550.0,92.8842,93.1374,92.8842,93.1374,3550.0
2015-09-17 10:05:00,102.98,103.1,102.97,103.1,3655.0,93.1193,93.2278,93.1103,93.2278,3655.0
2015-09-17 10:10:00,103.0,103.01,102.93,102.93,2594.0,93.1374,93.1464,93.0741,93.0741,2594.0
2015-09-17 10:15:00,102.97,103.09,102.97,103.05,1812.0,93.1103,93.2188,93.1103,93.1826,1812.0
2015-09-17 10:20:00,103.08,103.18,102.97,102.98,1250.0,93.2097,93.3001,93.1103,93.1193,1250.0
2015-09-17 10:25:00,103.08,103.13,103.0,103.01,3700.0,93.2097,93.2549,93.1374,93.1464,3700.0
2015-09-17 10:30:00,102.98,102.98,102.85,102.9,3600.0,93.1193,93.1193,93.0017,93.047,3600.0
2015-09-17 10:35:00,102.87,102.93,102.86,102.9,2711.0,93.0198,93.0741,93.0108,93.047,2711.0
2015-09-17 10:40:00,102.86,103.03,102.86,102.92,3279.0,93.0108,93.1645,93.0108,93.065,3279.0
2015-09-17 10:45:00,102.99,103.0,102.95,102.98,2625.0,93.1283,93.1374,93.0922,93.1193,2625.0
2015-09-17 10:50:00,102.96,103.01,102.95,102.98,2765.0,93.1012,93.1464,93.0922,93.1193,2765.0
2015-09-17 10:55:00,103.03,103.15,103.0,103.15,3856.0,93.1645,93.273,93.1374,93.273,3856.0
2015-09-17 11:00:00,103.14,103.17,103.08,103.08,4831.0,93.264,93.2911,93.2097,93.2097,4831.0
2015-09-17 11:05:00,103.1,103.14,103.07,103.07,1402.0,93.2278,93.264,93.2007,93.2007,1402.0
2015-09-17 11:10:00,103.07,103.13,103.04,103.1,1496.0,93.2007,93.2549,93.1736,93.2278,1496.0
2015-09-17 11:15:00,103.1,103.16,103.04,103.04,2501.0,93.2278,93.2821,93.1736,93.1736,2501.0
2015-09-17 11:20:00,103.02,103.02,102.94,103.0,6631.0,93.1555,93.1555,93.0831,93.1374,6631.0
2015-09-17 11:25:00,102.99,102.99,102.9,102.9,1951.0,93.1283,93.1283,93.047,93.047,1951.0
2015-09-17 11:30:00,102.95,102.99,102.9,102.99,1300.0,93.0922,93.1283,93.047,93.1283,1300.0
2015-09-17 11:35:00,103.01,103.02,102.95,103.01,4206.0,93.1464,93.1555,93.0922,93.1464,4206.0
2015-09-17 11:40:00,103.01,103.06,103.01,103.05,300.0,93.1464,93.1916,93.1464,93.1826,300.0
2015-09-17 11:45:00,103.02,103.1,103.0,103.08,5919.0,93.1555,93.2278,93.1374,93.2097,5919.0
2015-09-17 11:50:00,103.06,103.15,103.04,103.09,6700.0,93.1916,93.273,93.1736,93.2188,6700.0
2015-09-17 11:55:00,103.06,103.1,103.05,103.08,2065.0,93.1916,93.2278,93.1826,93.2097,2065.0
2015-09-17 12:00:00,103.1,103.11,103.04,103.04,3329.0,93.2278,93.2368,93.1736,93.1736,3329.0
2015-09-17 12:05:00,103.04,103.1,103.02,103.05,2776.0,93.1736,93.2278,93.1555,93.1826,2776.0
2015-09-17 12:10:00,103.03,103.1,103.02,103.08,8884.0,93.1645,93.2278,93.1555,93.2097,8884.0
2015-09-17 12:15:00,103.08,103.21,103.0,103.08,21802.0,93.2097,93.3273,93.1374,93.2097,21802.0
2015-09-17 12:20:00,103.04,103.08,103.04,103.06,930.0,93.1736,93.2097,93.1736,93.1916,930.0
2015-09-17 12:25:00,103.06,103.13,103.04,103.09,3500.0,93.1916,93.2549,93.1736,93.2188,3500.0
2015-09-17 12:30:00,103.06,103.12,103.01,103.01,1573.0,93.1916,93.2459,93.1464,93.1464,1573.0
2015-09-17 12:35:00,103.03,103.07,103.01,103.02,3255.0,93.1645,93.2007,93.1464,93.1555,3255.0
2015-09-17 12:40:00,102.99,103.04,102.99,103.02,4100.0,93.1283,93.1736,93.1283,93.1555,4100.0
2015-09-17 12:45:00,103.04,103.07,103.01,103.06,2800.0,93.1736,93.2007,93.1464,93.1916,2800.0
2015-09-17 12:50:00,103.11,103.14,103.1,103.14,1000.0,93.2368,93.264,93.2278,93.264,1000.0
2015-09-17 12:55:00,103.17,103.25,103.17,103.23,2709.0,93.2911,93.3634,93.2911,93.3454,2709.0
2015-09-17 13:00:00,103.2,103.2,103.14,103.14,2458.0,93.3182,93.3182,93.264,93.264,2458.0
2015-09-17 13:05:00,103.17,103.19,103.14,103.14,1625.0,93.2911,93.3092,93.264,93.264,1625.0
2015-09-17 13:10:00,103.12,103.19,103.09,103.16,3054.0,93.2459,93.3092,93.2188,93.2821,3054.0
2015-09-17 13:15:00,103.17,103.24,103.14,103.22,2300.0,93.2911,93.3544,93.264,93.3363,2300.0
2015-09-17 13:20:00,103.31,103.4,103.23,103.23,3600.0,93.4177,93.4991,93.3454,93.3454,3600.0
2015-09-17 13:25:00,103.25,103.41,103.2,103.25,4085.0,93.3634,93.5081,93.3182,93.3634,4085.0
2015-09-17 13:30:00,103.28,103.31,103.21,103.28,1950.0,93.3906,93.4177,93.3273,93.3906,1950.0
2015-09-17 13:35:00,103.29,103.3,103.17,103.17,3240.0,93.3996,93.4087,93.2911,93.2911,3240.0
2015-09-17 13:40:00,103.15,103.22,103.14,103.17,3400.0,93.273,93.3363,93.264,93.2911,3400.0
2015-09-17 13:45:00,103.14,103.18,103.1,103.14,2276.0,93.264,93.3001,93.2278,93.264,2276.0
2015-09-17 13:50:00,103.11,103.24,103.08,103.23,4100.0,93.2368,93.3544,93.2097,93.3454,4100.0
2015-09-17 13:55:00,103.21,103.23,102.97,103.02,5604.0,93.3273,93.3454,93.1103,93.1555,5604.0
2015-09-17 14:00:00,103.06,103.22,102.0,102.18,14792.0,93.1916,93.3363,92.2331,92.3959,14792.0
2015-09-17 14:05:00,102.24,102.71,102.18,102.65,12889.0,92.4502,92.8751,92.3959,92.8209,12889.0
2015-09-17 14:10:00,102.66,103.16,102.66,102.7,10697.0,92.8299,93.2821,92.8299,92.8661,10697.0
2015-09-17 14:15:00,102.75,103.0,102.62,102.82,4318.0,92.9113,93.1374,92.7938,92.9746,4318.0
2015-09-17 14:20:00,102.83,102.87,102.62,102.8,8611.0,92.9837,93.0198,92.7938,92.9565,8611.0
2015-09-17 14:25:00,102.83,102.85,102.6,102.63,9342.0,92.9837,93.0017,92.7757,92.8028,9342.0
2015-09-17 14:30:00,102.65,103.07,102.64,103.07,5514.0,92.8209,93.2007,92.8119,93.2007,5514.0
2015-09-17 14:35:00,103.03,103.11,102.9,102.95,7976.0,93.1645,93.2368,93.047,93.0922,7976.0
2015-09-17 14:40:00,102.98,103.46,102.95,103.46,55762.0,93.1193,93.5533,93.0922,93.5533,55762.0
2015-09-17 14:45:00,103.48,103.91,103.45,103.8,23287.0,93.5714,93.9602,93.5443,93.8608,23287.0
2015-09-17 14:50:00,103.77,103.84,103.65,103.84,8399.0,93.8337,93.8969,93.7251,93.8969,8399.0
2015-09-17 14:55:00,103.81,103.84,103.71,103.79,31672.0,93.8698,93.8969,93.7794,93.8517,31672.0
2015-09-17 15:00:00,103.85,103.91,103.65,103.78,40785.0,93.906,93.9602,93.7251,93.8427,40785.0
2015-09-17 15:05:00,103.72,103.73,103.2,103.32,10688.0,93.7884,93.7975,93.3182,93.4267,10688.0
2015-09-17 15:10:00,103.28,103.39,102.93,103.0,11686.0,93.3906,93.49,93.0741,93.1374,11686.0
2015-09-17 15:15:00,102.97,103.13,102.93,103.03,23603.0,93.1103,93.2549,93.0741,93.1645,23603.0
2015-09-17 15:20:00,103.0,103.02,102.29,102.67,29912.0,93.1374,93.1555,92.4954,92.839,29912.0
2015-09-17 15:25:00,102.65,102.83,102.56,102.78,10129.0,92.8209,92.9837,92.7395,92.9384,10129.0
2015-09-17 15:30:00,102.77,103.12,102.64,103.12,9820.0,92.9294,93.2459,92.8119,93.2459,9820.0
2015-09-17 15:35:00,103.06,103.06,102.62,102.68,12401.0,93.1916,93.1916,92.7938,92.848,12401.0
2015-09-17 15:40:00,102.71,102.84,102.59,102.69,13457.0,92.8751,92.9927,92.7666,92.8571,13457.0
2015-09-17 15:45:00,102.64,102.79,102.53,102.66,12165.0,92.8119,92.9475,92.7124,92.8299,12165.0
2015-09-17 15:50:00,102.63,102.63,102.24,102.25,21045.0,92.8028,92.8028,92.4502,92.4592,21045.0
2015-09-17 15:55:00,102.29,102.4,102.2,102.31,71754.0,92.4954,92.5948,92.414,92.5135,71754.0
2015-09-18 09:30:00,99.84,101.3,99.84,101.19,169056.0,90.28,91.6002,90.28,91.5007,169056.0
2015-09-18 09:35:00,101.28,101.41,100.72,101.29,15158.0,91.5821,91.6996,91.0757,91.5911,15158.0
2015-09-18 09:40:00,101.28,101.9,101.21,101.5,41197.0,91.5821,92.1427,91.5188,91.781,41197.0
2015-09-18 09:45:00,101.5,101.59,101.2,101.31,6218.0,91.781,91.8624,91.5097,91.6092,6218.0
2015-09-18 09:50:00,101.24,101.53,101.18,101.32,5700.0,91.5459,91.8081,91.4917,91.6182,5700.0
2015-09-18 09:55:00,101.38,101.64,101.38,101.64,7290.0,91.6725,91.9076,91.6725,91.9076,7290.0
2015-09-18 10:00:00,101.5,101.64,101.36,101.51,12305.0,91.781,91.9076,91.6544,91.7901,12305.0
2015-09-18 10:05:00,101.48,101.7,101.45,101.63,4841.0,91.7629,91.9619,91.7358,91.8986,4841.0
2015-09-18 10:10:00,101.61,101.79,101.61,101.68,3486.0,91.8805,92.0432,91.8805,91.9438,3486.0
2015-09-18 10:15:00,101.62,101.62,101.42,101.5,8350.0,91.8895,91.8895,91.7087,91.781,8350.0
2015-09-18 10:20:00,101.44,101.67,101.38,101.67,2840.0,91.7268,91.9347,91.6725,91.9347,2840.0
2015-09-18 10:25:00,101.62,102.03,101.62,101.69,8605.0,91.8895,92.2603,91.8895,91.9528,8605.0
2015-09-18 10:30:00,101.7,101.82,101.63,101.63,3712.0,91.9619,92.0704,91.8986,91.8986,3712.0
2015-09-18 10:35:00,101.64,101.64,101.45,101.54,5867.0,91.9076,91.9076,91.7358,91.8172,5867.0
2015-09-18 10:40:00,101.5,101.69,101.45,101.64,6077.0,91.781,91.9528,91.7358,91.9076,6077.0
2015-09-18 10:45:00,101.6,101.73,101.58,101.67,4204.0,91.8714,91.989,91.8534,91.9347,4204.0
2015-09-18 10:50:00,101.74,101.79,101.63,101.69,6100.0,91.998,92.0432,91.8986,91.9528,6100.0
2015-09-18 10:55:00,101.63,101.83,101.59,101.83,4503.0,91.8986,92.0794,91.8624,92.0794,4503.0
2015-09-18 11:00:00,101.82,101.95,101.81,101.93,5733.0,92.0704,92.1879,92.0613,92.1698,5733.0
2015-09-18 11:05:00,101.95,102.09,101.92,101.95,6567.0,92.1879,92.3145,92.1608,92.1879,6567.0
2015-09-18 11:10:00,101.95,102.05,101.85,102.0,9768.0,92.1879,92.2783,92.0975,92.2331,9768.0
2015-09-18 11:15:00,102.02,102.04,101.84,101.94,7100.0,92.2512,92.2693,92.0885,92.1789,7100.0
2015-09-18 11:20:00,101.96,102.04,101.96,102.03,3064.0,92.197,92.2693,92.197,92.2603,3064.0
2015-09-18 11:25:00,102.0,102.07,101.78,101.78,9769.0,92.2331,92.2964,92.0342,92.0342,9769.0
2015-09-18 11:30:00,101.77,101.9,101.73,101.78,5900.0,92.0252,92.1427,91.989,92.0342,5900.0
2015-09-18 11:35:00,101.81,101.86,101.73,101.84,5500.0,92.0613,92.1065,91.989,92.0885,5500.0
2015-09-18 11:40:00,101.86,102.04,101.84,102.0,20375.0,92.1065,92.2693,92.0885,92.2331,20375.0
2015-09-18 11:45:00,101.96,102.23,101.96,102.17,5850.0,92.197,92.4411,92.197,92.3869,5850.0
2015-09-18 11:50:00,102.18,102.18,102.01,102.04,3955.0,92.3959,92.3959,92.2422,92.2693,3955.0
2015-09-18 11:55:00,102.15,102.19,102.1,102.14,2626.0,92.3688,92.4049,92.3236,92.3597,2626.0
2015-09-18 12:00:00,102.09,102.09,101.98,101.98,3900.0,92.3145,92.3145,92.2151,92.2151,3900.0
2015-09-18 12:05:00,102.01,102.08,101.87,101.9,5900.0,92.2422,92.3055,92.1156,92.1427,5900.0
2015-09-18 12:10:00,101.86,101.86,101.67,101.77,13346.0,92.1065,92.1065,91.9347,92.0252,13346.0
2015-09-18 12:15:00,101.78,101.87,101.68,101.75,18885.0,92.0342,92.1156,91.9438,92.0071,18885.0
2015-09-18 12:20:00,101.75,101.82,101.49,101.5,18313.0,92.0071,92.0704,91.772,91.781,18313.0
2015-09-18 12:25:00,101.53,101.84,101.53,101.84,12874.0,91.8081,92.0885,91.8081,92.0885,12874.0
2015-09-18 12:30:00,101.87,101.92,101.58,101.63,16984.0,92.1156,92.1608,91.8534,91.8986,16984.0
2015-09-18 12:35:00,101.62,101.87,101.61,101.76,8504.0,91.8895,92.1156,91.8805,92.0161,8504.0
2015-09-18 12:40:00,101.75,101.79,101.6,101.63,14794.0,92.0071,92.0432,91.8714,91.8986,14794.0
2015-09-18 12:45:00,101.65,101.73,101.61,101.73,4611.0,91.9166,91.989,91.8805,91.989,4611.0
2015-09-18 12:50:00,101.68,101.83,101.68,101.75,4408.0,91.9438,92.0794,91.9438,92.0071,4408.0
2015-09-18 12:55:00,101.7,101.76,101.62,101.76,7600.0,91.9619,92.0161,91.8895,92.0161,7600.0
2015-09-18 13:00:00,101.68,101.89,101.65,101.76,9100.0,91.9438,92.1337,91.9166,92.0161,9100.0
2015-09-18 13:05:00,101.75,101.83,101.73,101.79,9309.0,92.0071,92.0794,91.989,92.0432,9309.0
2015-09-18 13:10:00,101.79,101.79,101.65,101.7,4800.0,92.0432,92.0432,91.9166,91.9619,4800.0
2015-09-18 13:15:00,101.65,101.68,101.59,101.68,2073.0,91.9166,91.9438,91.8624,91.9438,2073.0
2015-09-18 13:20:00,101.67,101.68,101.51,101.53,5524.0,91.9347,91.9438,91.7901,91.8081,5524.0
2015-09-18 13:25:00,101.5,101.61,101.5,101.59,3808.0,91.781,91.8805,91.781,91.8624,3808.0
2015-09-18 13:30:00,101.61,101.61,101.5,101.55,3353.0,91.8805,91.8805,91.781,91.8262,3353.0
2015-09-18 13:35:00,101.53,101.54,101.4,101.42,14887.0,91.8081,91.8172,91.6906,91.7087,14887.0
2015-09-18 13:40:00,101.42,101.58,101.42,101.55,2101.0,91.7087,91.8534,91.7087,91.8262,2101.0
2015-09-18 13:45:00,101.57,101.57,101.4,101.48,3672.0,91.8443,91.8443,91.6906,91.7629,3672.0
2015-09-18 13:50:00,101.44,101.48,101.23,101.3,4699.0,91.7268,91.7629,91.5369,91.6002,4699.0
2015-09-18 13:55:00,101.35,101.35,101.09,101.19,4244.0,91.6454,91.6454,91.4103,91.5007,4244.0
2015-09-18 14:00:00,101.16,101.31,101.09,101.31,3500.0,91.4736,91.6092,91.4103,91.6092,3500.0
2015-09-18 14:05:00,101.29,101.42,101.28,101.35,4533.0,91.5911,91.7087,91.5821,91.6454,4533.0
2015-09-18 14:10:00,101.31,101.39,101.24,101.39,4259.0,91.6092,91.6815,91.5459,91.6815,4259.0
2015-09-18 14:15:00,101.36,101.48,101.34,101.38,6588.0,91.6544,91.7629,91.6363,91.6725,6588.0
2015-09-18 14:20:00,101.41,101.5,101.36,101.49,6695.0,91.6996,91.781,91.6544,91.772,6695.0
2015-09-18 14:25:00,101.48,101.52,101.44,101.47,4480.0,91.7629,91.7991,91.7268,91.7539,4480.0
2015-09-18 14:30:00,101.49,101.49,101.39,101.45,3667.0,91.772,91.772,91.6815,91.7358,3667.0
2015-09-18 14:35:00,101.43,101.43,101.2,101.36,5530.0,91.7177,91.7177,91.5097,91.6544,5530.0
2015-09-18 14:40:00,101.39,101.45,101.3,101.36,3711.0,91.6815,91.7358,91.6002,91.6544,3711.0
2015-09-18 14:45:00,101.31,101.39,101.24,101.25,9951.0,91.6092,91.6815,91.5459,91.555,9951.0
2015-09-18 14:50:00,101.25,101.27,101.15,101.21,8628.0,91.555,91.573,91.4645,91.5188,8628.0
2015-09-18 14:55:00,101.25,101.47,101.22,101.43,9130.0,91.555,91.7539,91.5278,91.7177,9130.0
2015-09-18 15:00:00,101.44,101.53,101.3,101.32,12788.0,91.7268,91.8081,91.6002,91.6182,12788.0
2015-09-18 15:05:00,101.26,101.33,101.09,101.09,10200.0,91.564,91.6273,91.4103,91.4103,10200.0
2015-09-18 15:10:00,101.13,101.31,101.12,101.28,9901.0,91.4464,91.6092,91.4374,91.5821,9901.0
2015-09-18 15:15:00,101.26,101.29,101.05,101.15,10685.0,91.564,91.5911,91.3741,91.4645,10685.0
2015-09-18 15:20:00,101.13,101.13,100.96,101.11,7713.0,91.4464,91.4464,91.2927,91.4284,7713.0
2015-09-18 15:25:00,101.08,101.15,100.94,101.06,9007.0,91.4012,91.4645,91.2746,91.3831,9007.0
2015-09-18 15:30:00,101.03,101.07,100.93,100.95,19486.0,91.356,91.3922,91.2656,91.2837,19486.0
2015-09-18 15:35:00,100.92,100.95,100.85,100.92,15565.0,91.2565,91.2837,91.1933,91.2565,15565.0
2015-09-18 15:40:00,100.91,100.91,100.67,100.67,22599.0,91.2475,91.2475,91.0305,91.0305,22599.0
2015-09-18 15:45:00,100.68,100.82,100.63,100.7,37860.0,91.0395,91.1661,90.9943,91.0576,37860.0
2015-09-18 15:50:00,100.69,100.91,100.6,100.79,44087.0,91.0486,91.2475,90.9672,91.139,44087.0
2015-09-18 15:55:00,100.78,100.8,100.6,100.8,83195.0,91.13,91.148,90.9672,91.148,83195.0
2015-09-21 09:30:00,101.52,101.66,100.98,101.44,9572.0,91.7991,91.9257,91.3108,91.7268,9572.0
2015-09-21 09:35:00,101.44,102.23,101.44,102.19,14808.0,91.7268,92.4411,91.7268,92.4049,14808.0
2015-09-21 09:40:00,102.23,102.42,102.23,102.42,10440.0,92.4411,92.6129,92.4411,92.6129,10440.0
2015-09-21 09:45:00,102.42,102.47,102.19,102.2,6563.0,92.6129,92.6581,92.4049,92.414,6563.0
2015-09-21 09:50:00,102.21,102.39,102.08,102.12,2436.0,92.423,92.5858,92.3055,92.3416,2436.0
2015-09-21 09:55:00,102.13,102.17,101.94,101.96,3461.0,92.3507,92.3869,92.1789,92.197,3461.0
2015-09-21 10:00:00,102.17,102.17,101.86,102.05,4499.0,92.3869,92.3869,92.1065,92.2783,4499.0
2015-09-21 10:05:00,102.02,102.3,102.02,102.24,5500.0,92.2512,92.5044,92.2512,92.4502,5500.0
2015-09-21 10:10:00,102.24,102.24,102.07,102.12,8350.0,92.4502,92.4502,92.2964,92.3416,8350.0
2015-09-21 10:15:00,102.16,102.18,101.95,102.14,5612.0,92.3778,92.3959,92.1879,92.3597,5612.0
2015-09-21 10:20:00,102.21,102.39,102.16,102.39,4300.0,92.423,92.5858,92.3778,92.5858,4300.0
2015-09-21 10:25:00,102.41,102.41,102.28,102.28,4076.0,92.6039,92.6039,92.4863,92.4863,4076.0
2015-09-21 10:30:00,102.36,102.57,102.35,102.41,3550.0,92.5587,92.7486,92.5496,92.6039,3550.0
2015-09-21 10:35:00,102.4,102.64,102.37,102.44,17544.0,92.5948,92.8119,92.5677,92.631,17544.0
2015-09-21 10:40:00,102.36,102.37,102.09,102.13,16841.0,92.5587,92.5677,92.3145,92.3507,16841.0
2015-09-21 10:45:00,102.16,102.24,102.13,102.13,2300.0,92.3778,92.4502,92.3507,92.3507,2300.0
2015-09-21 10:50:00,102.15,102.31,102.15,102.24,3325.0,92.3688,92.5135,92.3688,92.4502,3325.0
2015-09-21 10:55:00,102.24,102.28,102.11,102.18,3399.0,92.4502,92.4863,92.3326,92.3959,3399.0
2015-09-21 11:00:00,102.18,102.24,102.09,102.15,3506.0,92.3959,92.4502,92.3145,92.3688,3506.0
2015-09-21 11:05:00,102.15,102.26,102.14,102.16,2619.0,92.3688,92.4682,92.3597,92.3778,2619.0
2015-09-21 11:10:00,102.18,102.33,102.18,102.3,2000.0,92.3959,92.5315,92.3959,92.5044,2000.0
2015-09-21 11:15:00,102.31,102.34,102.28,102.3,2200.0,92.5135,92.5406,92.4863,92.5044,2200.0
2015-09-21 11:20:00,102.29,102.3,102.18,102.24,5292.0,92.4954,92.5044,92.3959,92.4502,5292.0
2015-09-21 11:25:00,102.25,102.29,102.18,102.19,4261.0,92.4592,92.4954,92.3959,92.4049,4261.0
2015-09-21 11:30:00,102.17,102.21,101.94,101.94,5650.0,92.3869,92.423,92.1789,92.1789,5650.0
2015-09-21 11:35:00,101.95,101.95,101.78,101.78,3800.0,92.1879,92.1879,92.0342,92.0342,3800.0
2015-09-21 11:40:00,101.77,101.81,101.71,101.78,2700.0,92.0252,92.0613,91.9709,92.0342,2700.0
2015-09-21 11:45:00,101.74,101.74,101.64,101.69,2200.0,91.998,91.998,91.9076,91.9528,2200.0
2015-09-21 11:50:00,101.72,101.78,101.69,101.78,2300.0,91.9799,92.0342,91.9528,92.0342,2300.0
2015-09-21 11:55:00,101.7,101.8,101.65,101.8,2788.0,91.9619,92.0523,91.9166,92.0523,2788.0
2015-09-21 12:00:00,101.83,101.83,101.49,101.49,6032.0,92.0794,92.0794,91.772,91.772,6032.0
2015-09-21 12:05:00,101.45,101.47,101.41,101.45,1900.0,91.7358,91.7539,91.6996,91.7358,1900.0
2015-09-21 12:10:00,101.49,101.5,101.42,101.43,1800.0,91.772,91.781,91.7087,91.7177,1800.0
2015-09-21 12:15:00,101.5,101.56,101.5,101.53,1333.0,91.781,91.8353,91.781,91.8081,1333.0
2015-09-21 12:20:00,101.5,101.55,101.44,101.55,6991.0,91.781,91.8262,91.7268,91.8262,6991.0
2015-09-21 12:25:00,101.52,101.57,101.51,101.52,2530.0,91.7991,91.8443,91.7901,91.7991,2530.0
2015-09-21 12:30:00,101.49,101.49,101.33,101.33,1300.0,91.772,91.772,91.6273,91.6273,1300.0
2015-09-21 12:35:00,101.34,101.41,101.29,101.34,4666.0,91.6363,91.6996,91.5911,91.6363,4666.0
2015-09-21 12:40:00,101.38,101.4,101.34,101.4,2500.0,91.6725,91.6906,91.6363,91.6906,2500.0
2015-09-21 12:45:00,101.37,101.4,101.27,101.29,2200.0,91.6635,91.6906,91.573,91.5911,2200.0
2015-09-21 12:50:00,101.26,101.27,101.03,101.13,5900.0,91.564,91.573,91.356,91.4464,5900.0
2015-09-21 12:55:00,101.12,101.23,101.03,101.23,4547.0,91.4374,91.5369,91.356,91.5369,4547.0
2015-09-21 13:00:00,101.23,101.27,101.18,101.27,4060.0,91.5369,91.573,91.4917,91.573,4060.0
2015-09-21 13:05:00,101.3,101.37,101.28,101.33,1700.0,91.6002,91.6635,91.5821,91.6273,1700.0
2015-09-21 13:10:00,101.34,101.45,101.34,101.45,3956.0,91.6363,91.7358,91.6363,91.7358,3956.0
2015-09-21 13:15:00,101.47,101.67,101.44,101.62,1400.0,91.7539,91.9347,91.7268,91.8895,1400.0
2015-09-21 13:20:00,101.62,101.76,101.62,101.72,4685.0,91.8895,92.0161,91.8895,91.9799,4685.0
2015-09-21 13:25:00,101.69,101.81,101.69,101.77,5623.0,91.9528,92.0613,91.9528,92.0252,5623.0
2015-09-21 13:30:00,101.75,101.75,101.67,101.7,1918.0,92.0071,92.0071,91.9347,91.9619,1918.0
2015-09-21 13:35:00,101.75,101.91,101.75,101.91,4302.0,92.0071,92.1518,92.0071,92.1518,4302.0
2015-09-21 13:40:00,101.85,101.98,101.85,101.93,2486.0,92.0975,92.2151,92.0975,92.1698,2486.0
2015-09-21 13:45:00,101.93,101.93,101.74,101.74,4870.0,92.1698,92.1698,91.998,91.998,4870.0
2015-09-21 13:50:00,101.75,101.78,101.72,101.78,2200.0,92.0071,92.0342,91.9799,92.0342,2200.0
2015-09-21 13:55:00,101.79,101.79,101.67,101.68,3122.0,92.0432,92.0432,91.9347,91.9438,3122.0
2015-09-21 14:00:00,101.73,101.88,101.73,101.82,1730.0,91.989,92.1246,91.989,92.0704,1730.0
2015-09-21 14:05:00,101.8,101.8,101.64,101.67,3200.0,92.0523,92.0523,91.9076,91.9347,3200.0
2015-09-21 14:10:00,101.62,101.62,101.5,101.5,5078.0,91.8895,91.8895,91.781,91.781,5078.0
2015-09-21 14:15:00,101.53,101.63,101.53,101.58,3233.0,91.8081,91.8986,91.8081,91.8534,3233.0
2015-09-21 14:20:00,101.59,101.7,101.42,101.5,8587.0,91.8624,91.9619,91.7087,91.781,8587.0
2015-09-21 14:25:00,101.49,101.58,101.44,101.55,4368.0,91.772,91.8534,91.7268,91.8262,4368.0
2015-09-21 14:30:00,101.51,101.73,101.49,101.73,3961.0,91.7901,91.989,91.772,91.989,3961.0
2015-09-21 14:35:00,101.76,101.79,101.73,101.78,3080.0,92.0161,92.0432,91.989,92.0342,3080.0
2015-09-21 14:40:00,101.85,101.86,101.76,101.77,2334.0,92.0975,92.1065,92.0161,92.0252,2334.0
2015-09-21 14:45:00,101.78,101.94,101.73,101.94,3366.0,92.0342,92.1789,91.989,92.1789,3366.0
2015-09-21 14:50:00,101.97,102.04,101.92,102.0,8077.0,92.206,92.2693,92.1608,92.2331,8077.0
2015-09-21 14:55:00,102.02,102.06,101.91,101.96,4000.0,92.2512,92.2874,92.1518,92.197,4000.0
2015-09-21 15:00:00,101.93,102.01,101.89,101.91,5207.0,92.1698,92.2422,92.1337,92.1518,5207.0
2015-09-21 15:05:00,101.93,102.01,101.9,102.01,5256.0,92.1698,92.2422,92.1427,92.2422,5256.0
2015-09-21 15:10:00,102.03,102.03,101.88,101.93,6973.0,92.2603,92.2603,92.1246,92.1698,6973.0
2015-09-21 15:15:00,101.92,101.96,101.86,101.87,5080.0,92.1608,92.197,92.1065,92.1156,5080.0
2015-09-21 15:20:00,101.9,101.91,101.81,101.82,7717.0,92.1427,92.1518,92.0613,92.0704,7717.0
2015-09-21 15:25:00,101.82,101.91,101.82,101.9,5922.0,92.0704,92.1518,92.0704,92.1427,5922.0
2015-09-21 15:30:00,101.88,101.95,101.51,101.57,13675.0,92.1246,92.1879,91.7901,91.8443,13675.0
2015-09-21 15:35:00,101.56,101.56,101.46,101.51,9641.0,91.8353,91.8353,91.7448,91.7901,9641.0
2015-09-21 15:40:00,101.49,101.59,101.46,101.59,13119.0,91.772,91.8624,91.7448,91.8624,13119.0
2015-09-21 15:45:00,101.57,101.68,101.51,101.62,13796.0,91.8443,91.9438,91.7901,91.8895,13796.0
2015-09-21 15:50:00,101.61,101.66,101.56,101.61,13858.0,91.8805,91.9257,91.8353,91.8805,13858.0
2015-09-21 15:55:00,101.59,101.82,101.59,101.8,31602.0,91.8624,92.0704,91.8624,92.0523,31602.0
2015-09-22 09:30:00,100.41,100.79,100.05,100.6,19812.0,90.7954,91.139,90.4699,90.9672,19812.0
2015-09-22 09:35:00,100.61,100.8,100.36,100.71,10337.0,90.9762,91.148,90.7502,91.0667,10337.0
2015-09-22 09:40:00,100.68,101.05,100.68,100.84,8016.0,91.0395,91.3741,91.0395,91.1842,8016.0
2015-09-22 09:45:00,100.92,100.92,100.51,100.51,2395.0,91.2565,91.2565,90.8858,90.8858,2395.0
2015-09-22 09:50:00,100.49,100.75,100.33,100.75,2194.0,90.8677,91.1028,90.723,91.1028,2194.0
2015-09-22 09:55:00,100.58,100.84,100.58,100.79,10467.0,90.9491,91.1842,90.9491,91.139,10467.0
2015-09-22 10:00:00,100.78,100.94,100.7,100.89,3436.0,91.13,91.2746,91.0576,91.2294,3436.0
2015-09-22 10:05:00,100.82,100.86,100.71,100.75,1798.0,91.1661,91.2023,91.0667,91.1028,1798.0
2015-09-22 10:10:00,100.7,100.75,100.67,100.67,2754.0,91.0576,91.1028,91.0305,91.0305,2754.0
2015-09-22 10:15:00,100.71,100.71,100.45,100.45,1850.0,91.0667,91.0667,90.8316,90.8316,1850.0
2015-09-22 10:20:00,100.57,100.57,100.48,100.48,300.0,90.9401,90.9401,90.8587,90.8587,300.0
2015-09-22 10:25:00,100.48,100.5,100.3,100.45,2245.0,90.8587,90.8768,90.6959,90.8316,2245.0
2015-09-22 10:30:00,100.36,100.4,100.23,100.29,3298.0,90.7502,90.7863,90.6326,90.6869,3298.0
2015-09-22 10:35:00,100.25,100.27,100.08,100.13,2550.0,90.6507,90.6688,90.497,90.5422,2550.0
2015-09-22 10:40:00,100.11,100.17,100.0,100.15,6281.0,90.5241,90.5784,90.4246,90.5603,6281.0
2015-09-22 10:45:00,100.05,100.1,99.89,99.91,4199.0,90.4699,90.5151,90.3252,90.3433,4199.0
2015-09-22 10:50:00,99.95,100.12,99.95,100.12,2500.0,90.3794,90.5332,90.3794,90.5332,2500.0
2015-09-22 10:55:00,100.17,100.17,100.06,100.09,1563.0,90.5784,90.5784,90.4789,90.506,1563.0
2015-09-22 11:00:00,100.05,100.18,99.99,100.18,1950.0,90.4699,90.5874,90.4156,90.5874,1950.0
2015-09-22 11:05:00,100.13,100.13,100.04,100.12,1604.0,90.5422,90.5422,90.4608,90.5332,1604.0
2015-09-22 11:10:00,100.12,100.31,100.12,100.31,9819.0,90.5332,90.705,90.5332,90.705,9819.0
2015-09-22 11:15:00,100.3,100.3,100.14,100.28,1901.0,90.6959,90.6959,90.5512,90.6778,1901.0
2015-09-22 11:20:00,100.25,100.27,100.16,100.2,3086.0,90.6507,90.6688,90.5693,90.6055,3086.0
2015-09-22 11:25:00,100.13,100.2,100.1,100.13,2180.0,90.5422,90.6055,90.5151,90.5422,2180.0
2015-09-22 11:30:00,100.08,100.18,100.08,100.11,1900.0,90.497,90.5874,90.497,90.5241,1900.0
2015-09-22 11:35:00,100.03,100.12,99.92,99.92,2060.0,90.4518,90.5332,90.3523,90.3523,2060.0
2015-09-22 11:40:00,99.94,99.99,99.9,99.91,1500.0,90.3704,90.4156,90.3342,90.3433,1500.0
2015-09-22 11:45:00,99.91,100.14,99.89,100.13,3048.0,90.3433,90.5512,90.3252,90.5422,3048.0
2015-09-22 11:50:00,100.12,100.26,100.11,100.25,2629.0,90.5332,90.6597,90.5241,90.6507,2629.0
2015-09-22 11:55:00,100.25,100.26,100.11,100.22,5014.0,90.6507,90.6597,90.5241,90.6236,5014.0
2015-09-22 12:00:00,100.21,100.21,100.0,100.17,3853.0,90.6145,90.6145,90.4246,90.5784,3853.0
2015-09-22 12:05:00,100.15,100.46,100.15,100.43,2061.0,90.5603,90.8406,90.5603,90.8135,2061.0
2015-09-22 12:10:00,100.41,100.41,100.28,100.28,1998.0,90.7954,90.7954,90.6778,90.6778,1998.0
2015-09-22 12:15:00,100.31,100.32,100.21,100.27,1245.0,90.705,90.714,90.6145,90.6688,1245.0
2015-09-22 12:20:00,100.32,100.32,100.23,100.28,2500.0,90.714,90.714,90.6326,90.6778,2500.0
2015-09-22 12:25:00,100.27,100.28,100.15,100.21,3389.0,90.6688,90.6778,90.5603,90.6145,3389.0
2015-09-22 12:30:00,100.24,100.27,100.17,100.2,3019.0,90.6417,90.6688,90.5784,90.6055,3019.0
2015-09-22 12:35:00,100.18,100.3,100.18,100.3,2729.0,90.5874,90.6959,90.5874,90.6959,2729.0
2015-09-22 12:40:00,100.28,100.29,100.22,100.29,2031.0,90.6778,90.6869,90.6236,90.6869,2031.0
2015-09-22 12:45:00,100.26,100.32,100.1,100.17,10915.0,90.6597,90.714,90.5151,90.5784,10915.0
2015-09-22 12:50:00,100.15,100.19,100.1,100.13,29361.0,90.5603,90.5964,90.5151,90.5422,29361.0
2015-09-22 12:55:00,100.14,100.2,100.09,100.1,5600.0,90.5512,90.6055,90.506,90.5151,5600.0
2015-09-22 13:00:00,100.1,100.38,100.1,100.34,5942.0,90.5151,90.7683,90.5151,90.7321,5942.0
2015-09-22 13:05:00,100.34,100.38,100.18,100.18,3761.0,90.7321,90.7683,90.5874,90.5874,3761.0
2015-09-22 13:10:00,100.26,100.31,100.16,100.21,3161.0,90.6597,90.705,90.5693,90.6145,3161.0
2015-09-22 13:15:00,100.19,100.25,100.14,100.25,900.0,90.5964,90.6507,90.5512,90.6507,900.0
2015-09-22 13:20:00,100.22,100.22,100.13,100.22,2403.0,90.6236,90.6236,90.5422,90.6236,2403.0
2015-09-22 13:25:00,100.13,100.18,100.06,100.14,5468.0,90.5422,90.5874,90.4789,90.5512,5468.0
2015-09-22 13:30:00,100.13,100.23,100.13,100.22,6743.0,90.5422,90.6326,90.5422,90.6236,6743.0
2015-09-22 13:35:00,100.21,100.29,100.21,100.24,4638.0,90.6145,90.6869,90.6145,90.6417,4638.0
2015-09-22 13:40:00,100.25,100.41,100.24,100.41,7807.0,90.6507,90.7954,90.6417,90.7954,7807.0
2015-09-22 13:45:00,100.39,100.41,100.34,100.37,3907.0,90.7773,90.7954,90.7321,90.7592,3907.0
2015-09-22 13:50:00,100.36,100.36,100.28,100.35,5529.0,90.7502,90.7502,90.6778,90.7411,5529.0
2015-09-22 13:55:00,100.28,100.38,100.28,100.37,3970.0,90.6778,90.7683,90.6778,90.7592,3970.0
2015-09-22 14:00:00,100.35,100.44,100.26,100.43,9255.0,90.7411,90.8225,90.6597,90.8135,9255.0
2015-09-22 14:05:00,100.45,100.53,100.33,100.33,10256.0,90.8316,90.9039,90.723,90.723,10256.0
2015-09-22 14:10:00,100.29,100.35,100.21,100.35,3600.0,90.6869,90.7411,90.6145,90.7411,3600.0
2015-09-22 14:15:00,100.38,100.52,100.38,100.46,5479.0,90.7683,90.8949,90.7683,90.8406,5479.0
2015-09-22 14:20:00,100.49,100.52,100.37,100.38,5414.0,90.8677,90.8949,90.7592,90.7683,5414.0
2015-09-22 14:25:00,100.41,100.61,100.35,100.56,5402.0,90.7954,90.9762,90.7411,90.931,5402.0
2015-09-22 14:30:00,100.52,100.71,100.46,100.69,6178.0,90.8949,91.0667,90.8406,91.0486,6178.0
2015-09-22 14:35:00,100.67,100.68,100.57,100.67,4294.0,91.0305,91.0395,90.9401,91.0305,4294.0
2015-09-22 14:40:00,100.65,100.69,100.57,100.57,5109.0,91.0124,91.0486,90.9401,90.9401,5109.0
2015-09-22 14:45:00,100.61,100.66,100.43,100.46,4723.0,90.9762,91.0214,90.8135,90.8406,4723.0
2015-09-22 14:50:00,100.49,100.56,100.45,100.48,5946.0,90.8677,90.931,90.8316,90.8587,5946.0
2015-09-22 14:55:00,100.43,100.68,100.43,100.65,7317.0,90.8135,91.0395,90.8135,91.0124,7317.0
2015-09-22 15:00:00,100.64,100.65,100.57,100.57,4929.0,91.0034,91.0124,90.9401,90.9401,4929.0
2015-09-22 15:05:00,100.6,100.65,100.49,100.52,10350.0,90.9672,91.0124,90.8677,90.8949,10350.0
2015-09-22 15:10:00,100.5,100.53,100.32,100.37,7075.0,90.8768,90.9039,90.714,90.7592,7075.0
2015-09-22 15:15:00,100.4,100.45,100.32,100.42,8284.0,90.7863,90.8316,90.714,90.8044,8284.0
2015-09-22 15:20:00,100.39,100.46,100.29,100.39,5983.0,90.7773,90.8406,90.6869,90.7773,5983.0
2015-09-22 15:25:00,100.36,100.63,100.36,100.52,7666.0,90.7502,90.9943,90.7502,90.8949,7666.0
2015-09-22 15:30:00,100.59,100.75,100.53,100.75,7972.0,90.9581,91.1028,90.9039,91.1028,7972.0
2015-09-22 15:35:00,100.77,100.79,100.67,100.77,5736.0,91.1209,91.139,91.0305,91.1209,5736.0
2015-09-22 15:40:00,100.83,100.83,100.67,100.75,10681.0,91.1752,91.1752,91.0305,91.1028,10681.0
2015-09-22 15:45:00,100.76,100.78,100.58,100.63,9132.0,91.1119,91.13,90.9491,90.9943,9132.0
2015-09-22 15:50:00,100.62,100.62,100.46,100.55,9062.0,90.9853,90.9853,90.8406,90.922,9062.0
2015-09-22 15:55:00,100.55,100.78,100.52,100.62,24244.0,90.922,91.13,90.8949,90.9853,24244.0
2015-09-23 09:30:00,100.5,100.99,99.55,100.43,11861.0,90.8768,91.3198,90.0177,90.8135,11861.0
2015-09-23 09:35:00,100.59,101.02,100.58,100.66,8575.0,90.9581,91.347,90.9491,91.0214,8575.0
2015-09-23 09:40:00,100.7,100.74,100.52,100.74,1200.0,91.0576,91.0938,90.8949,91.0938,1200.0
2015-09-23 09:45:00,100.69,100.73,100.49,100.56,3960.0,91.0486,91.0847,90.8677,90.931,3960.0
2015-09-23 09:50:00,100.57,100.67,100.45,100.67,3658.0,90.9401,91.0305,90.8316,91.0305,3658.0
2015-09-23 09:55:00,100.66,100.97,100.66,100.93,3379.0,91.0214,91.3018,91.0214,91.2656,3379.0
2015-09-23 10:00:00,100.94,101.09,100.92,101.09,1030.0,91.2746,91.4103,91.2565,91.4103,1030.0
2015-09-23 10:05:00,101.13,101.15,100.91,100.91,3500.0,91.4464,91.4645,91.2475,91.2475,3500.0
2015-09-23 10:10:00,100.95,100.95,100.85,100.88,2700.0,91.2837,91.2837,91.1933,91.2204,2700.0
2015-09-23 10:15:00,100.94,100.97,100.83,100.97,4777.0,91.2746,91.3018,91.1752,91.3018,4777.0
2015-09-23 10:20:00,101.0,101.05,100.93,100.96,1976.0,91.3289,91.3741,91.2656,91.2927,1976.0
2015-09-23 10:25:00,100.96,101.19,100.96,101.19,3579.0,91.2927,91.5007,91.2927,91.5007,3579.0
2015-09-23 10:30:00,101.19,101.19,101.08,101.16,5400.0,91.5007,91.5007,91.4012,91.4736,5400.0
2015-09-23 10:35:00,101.2,101.24,101.02,101.02,5482.0,91.5097,91.5459,91.347,91.347,5482.0
2015-09-23 10:40:00,101.04,101.08,100.93,101.02,1877.0,91.3651,91.4012,91.2656,91.347,1877.0
2015-09-23 10:45:00,101.02,101.12,100.97,101.1,1400.0,91.347,91.4374,91.3018,91.4193,1400.0
2015-09-23 10:50:00,101.27,101.35,101.27,101.34,1650.0,91.573,91.6454,91.573,91.6363,1650.0
2015-09-23 10:55:00,101.29,101.31,101.25,101.27,800.0,91.5911,91.6092,91.555,91.573,800.0
2015-09-23 11:00:00,101.25,101.25,101.17,101.17,5684.0,91.555,91.555,91.4826,91.4826,5684.0
2015-09-23 11:05:00,101.2,101.2,101.12,101.16,1501.0,91.5097,91.5097,91.4374,91.4736,1501.0
2015-09-23 11:10:00,101.14,101.14,100.86,100.91,4600.0,91.4555,91.4555,91.2023,91.2475,4600.0
2015-09-23 11:15:00,100.89,100.93,100.82,100.88,2146.0,91.2294,91.2656,91.1661,91.2204,2146.0
2015-09-23 11:20:00,100.82,100.83,100.69,100.75,2422.0,91.1661,91.1752,91.0486,91.1028,2422.0
2015-09-23 11:25:00,100.71,100.77,100.7,100.74,1127.0,91.0667,91.1209,91.0576,91.0938,1127.0
2015-09-23 11:30:00,100.71,100.71,100.61,100.63,4152.0,91.0667,91.0667,90.9762,90.9943,4152.0
2015-09-23 11:35:00,100.65,100.78,100.65,100.78,1241.0,91.0124,91.13,91.0124,91.13,1241.0
2015-09-23 11:40:00,100.76,100.76,100.53,100.58,1800.0,91.1119,91.1119,90.9039,90.9491,1800.0
2015-09-23 11:45:00,100.62,100.75,100.6,100.75,10544.0,90.9853,91.1028,90.9672,91.1028,10544.0
2015-09-23 11:50:00,100.73,100.73,100.56,100.59,1900.0,91.0847,91.0847,90.931,90.9581,1900.0
2015-09-23 11:55:00,100.69,100.82,100.69,100.82,700.0,91.0486,91.1661,91.0486,91.1661,700.0
2015-09-23 12:00:00,100.77,100.77,100.64,100.64,2164.0,91.1209,91.1209,91.0034,91.0034,2164.0
2015-09-23 12:05:00,100.61,100.66,100.56,100.56,3100.0,90.9762,91.0214,90.931,90.931,3100.0
2015-09-23 12:10:00,100.63,100.66,100.59,100.66,700.0,90.9943,91.0214,90.9581,91.0214,700.0
2015-09-23 12:15:00,100.69,100.79,100.69,100.79,1700.0,91.0486,91.139,91.0486,91.139,1700.0
2015-09-23 12:20:00,100.81,100.82,100.67,100.75,2300.0,91.1571,91.1661,91.0305,91.1028,2300.0
2015-09-23 12:25:00,100.78,100.84,100.78,100.84,2102.0,91.13,91.1842,91.13,91.1842,2102.0
2015-09-23 12:30:00,100.83,100.91,100.82,100.9,1394.0,91.1752,91.2475,91.1661,91.2385,1394.0
2015-09-23 12:35:00,100.92,100.93,100.8,100.8,2601.0,91.2565,91.2656,91.148,91.148,2601.0
2015-09-23 12:40:00,100.81,100.87,100.77,100.87,1743.0,91.1571,91.2113,91.1209,91.2113,1743.0
2015-09-23 12:45:00,100.9,100.93,100.89,100.89,1782.0,91.2385,91.2656,91.2294,91.2294,1782.0
2015-09-23 12:50:00,100.87,100.97,100.86,100.97,4000.0,91.2113,91.3018,91.2023,91.3018,4000.0
2015-09-23 12:55:00,100.95,100.95,100.79,100.87,6020.0,91.2837,91.2837,91.139,91.2113,6020.0
2015-09-23 13:00:00,100.85,100.96,100.85,100.93,1195.0,91.1933,91.2927,91.1933,91.2656,1195.0
2015-09-23 13:05:00,100.9,101.15,100.9,101.08,5891.0,91.2385,91.4645,91.2385,91.4012,5891.0
2015-09-23 13:10:00,101.05,101.11,101.03,101.04,1600.0,91.3741,91.4284,91.356,91.3651,1600.0
2015-09-23 13:15:00,101.07,101.1,101.07,101.1,1100.0,91.3922,91.4193,91.3922,91.4193,1100.0
2015-09-23 13:20:00,101.1,101.15,100.99,100.99,3032.0,91.4193,91.4645,91.3198,91.3198,3032.0
2015-09-23 13:25:00,100.99,101.0,100.86,100.88,5171.0,91.3198,91.3289,91.2023,91.2204,5171.0
2015-09-23 13:30:00,100.92,101.05,100.91,101.03,1650.0,91.2565,91.3741,91.2475,91.356,1650.0
2015-09-23 13:35:00,101.08,101.21,101.06,101.21,9350.0,91.4012,91.5188,91.3831,91.5188,9350.0
2015-09-23 13:40:00,101.21,101.52,101.13,101.48,8346.0,91.5188,91.7991,91.4464,91.7629,8346.0
2015-09-23 13:45:00,101.5,101.56,101.45,101.45,2794.0,91.781,91.8353,91.7358,91.7358,2794.0
2015-09-23 13:50:00,101.43,101.44,101.37,101.37,2003.0,91.7177,91.7268,91.6635,91.6635,2003.0
2015-09-23 13:55:00,101.33,101.39,101.3,101.33,1200.0,91.6273,91.6815,91.6002,91.6273,1200.0
2015-09-23 14:00:00,101.35,101.44,101.34,101.41,11140.0,91.6454,91.7268,91.6363,91.6996,11140.0
2015-09-23 14:05:00,101.39,101.52,101.37,101.44,8626.0,91.6815,91.7991,91.6635,91.7268,8626.0
2015-09-23 14:10:00,101.4,101.48,101.35,101.38,4350.0,91.6906,91.7629,91.6454,91.6725,4350.0
2015-09-23 14:15:00,101.34,101.36,101.3,101.31,4600.0,91.6363,91.6544,91.6002,91.6092,4600.0
2015-09-23 14:20:00,101.34,101.34,101.17,101.22,5217.0,91.6363,91.6363,91.4826,91.5278,5217.0
2015-09-23 14:25:00,101.22,101.33,101.22,101.25,2300.0,91.5278,91.6273,91.5278,91.555,2300.0
2015-09-23 14:30:00,101.23,101.39,101.23,101.39,3462.0,91.5369,91.6815,91.5369,91.6815,3462.0
2015-09-23 14:35:00,101.38,101.41,101.09,101.19,2200.0,91.6725,91.6996,91.4103,91.5007,2200.0
2015-09-23 14:40:00,101.15,101.17,101.09,101.09,10189.0,91.4645,91.4826,91.4103,91.4103,10189.0
2015-09-23 14:45:00,101.1,101.1,101.0,101.06,12948.0,91.4193,91.4193,91.3289,91.3831,12948.0
2015-09-23 14:50:00,101.09,101.09,100.86,100.93,11438.0,91.4103,91.4103,91.2023,91.2656,11438.0
2015-09-23 14:55:00,100.91,101.03,100.89,100.99,5847.0,91.2475,91.356,91.2294,91.3198,5847.0
2015-09-23 15:00:00,101.04,101.17,100.96,101.15,3780.0,91.3651,91.4826,91.2927,91.4645,3780.0
2015-09-23 15:05:00,101.15,101.21,101.09,101.18,6427.0,91.4645,91.5188,91.4103,91.4917,6427.0
2015-09-23 15:10:00,101.19,101.19,101.0,101.01,7456.0,91.5007,91.5007,91.3289,91.3379,7456.0
2015-09-23 15:15:00,100.97,101.1,100.9,101.08,7101.0,91.3018,91.4193,91.2385,91.4012,7101.0
2015-09-23 15:20:00,101.06,101.13,101.03,101.08,5750.0,91.3831,91.4464,91.356,91.4012,5750.0
2015-09-23 15:25:00,101.09,101.13,101.01,101.13,4934.0,91.4103,91.4464,91.3379,91.4464,4934.0
2015-09-23 15:30:00,101.12,101.17,101.0,101.11,10042.0,91.4374,91.4826,91.3289,91.4284,10042.0
2015-09-23 15:35:00,101.07,101.1,101.02,101.05,17305.0,91.3922,91.4193,91.347,91.3741,17305.0
2015-09-23 15:40:00,101.03,101.14,101.03,101.11,9415.0,91.356,91.4555,91.356,91.4284,9415.0
2015-09-23 15:45:00,101.12,101.17,101.09,101.16,14572.0,91.4374,91.4826,91.4103,91.4736,14572.0
2015-09-23 15:50:00,101.14,101.2,101.08,101.1,10954.0,91.4555,91.5097,91.4012,91.4193,10954.0
2015-09-23 15:55:00,101.1,101.23,101.09,101.11,27722.0,91.4193,91.5369,91.4103,91.4284,27722.0
2015-09-24 09:30:00,100.1,100.38,99.89,100.37,12766.0,90.5151,90.7683,90.3252,90.7592,12766.0
2015-09-24 09:35:00,100.34,100.34,99.93,100.0,21143.0,90.7321,90.7321,90.3613,90.4246,21143.0
2015-09-24 09:40:00,99.97,99.97,99.75,99.76,6514.0,90.3975,90.3975,90.1986,90.2076,6514.0
2015-09-24 09:45:00,99.74,99.95,99.51,99.69,7136.0,90.1895,90.3794,89.9816,90.1443,7136.0
2015-09-24 09:50:00,99.73,99.88,99.67,99.82,7900.0,90.1805,90.3161,90.1262,90.2619,7900.0
2015-09-24 09:55:00,99.79,100.03,99.78,100.02,8685.0,90.2348,90.4518,90.2257,90.4427,8685.0
2015-09-24 10:00:00,99.98,100.04,99.84,99.93,9606.0,90.4066,90.4608,90.28,90.3613,9606.0
2015-09-24 10:05:00,99.77,100.03,99.77,100.0,7551.0,90.2167,90.4518,90.2167,90.4246,7551.0
2015-09-24 10:10:00,100.01,100.12,99.97,100.05,6084.0,90.4337,90.5332,90.3975,90.4699,6084.0
2015-09-24 10:15:00,100.05,100.07,99.77,99.96,3633.0,90.4699,90.4879,90.2167,90.3885,3633.0
2015-09-24 10:20:00,99.92,100.14,99.74,100.02,53051.0,90.3523,90.5512,90.1895,90.4427,53051.0
2015-09-24 10:25:00,100.02,100.15,99.93,100.15,4900.0,90.4427,90.5603,90.3613,90.5603,4900.0
2015-09-24 10:30:00,100.14,100.33,100.12,100.12,7354.0,90.5512,90.723,90.5332,90.5332,7354.0
2015-09-24 10:35:00,100.07,100.07,99.96,100.0,11549.0,90.4879,90.4879,90.3885,90.4246,11549.0
2015-09-24 10:40:00,99.96,99.96,99.8,99.81,5878.0,90.3885,90.3885,90.2438,90.2528,5878.0
2015-09-24 10:45:00,99.79,99.88,99.75,99.88,1453.0,90.2348,90.3161,90.1986,90.3161,1453.0
2015-09-24 10:50:00,99.85,99.9,99.77,99.8,3375.0,90.289,90.3342,90.2167,90.2438,3375.0
2015-09-24 10:55:00,99.82,99.82,99.62,99.63,9400.0,90.2619,90.2619,90.081,90.0901,9400.0
2015-09-24 11:00:00,99.66,99.66,99.52,99.53,11500.0,90.1172,90.1172,89.9906,89.9996,11500.0
2015-09-24 11:05:00,99.5,99.6,99.42,99.59,22470.0,89.9725,90.0629,89.9002,90.0539,22470.0
2015-09-24 11:10:00,99.56,99.61,99.42,99.43,8800.0,90.0268,90.072,89.9002,89.9092,8800.0
2015-09-24 11:15:00,99.47,99.59,99.44,99.57,12186.0,89.9454,90.0539,89.9183,90.0358,12186.0
2015-09-24 11:20:00,99.54,99.61,99.49,99.58,6850.0,90.0087,90.072,89.9635,90.0449,6850.0
2015-09-24 11:25:00,99.55,99.58,99.28,99.28,7261.0,90.0177,90.0449,89.7736,89.7736,7261.0
2015-09-24 11:30:00,99.32,99.52,99.29,99.37,7414.0,89.8098,89.9906,89.7826,89.855,7414.0
2015-09-24 11:35:00,99.31,99.53,99.28,99.53,4051.0,89.8007,89.9996,89.7736,89.9996,4051.0
2015-09-24 11:40:00,99.5,99.5,99.37,99.42,3395.0,89.9725,89.9725,89.855,89.9002,3395.0
2015-09-24 11:45:00,99.44,99.44,99.2,99.21,4341.0,89.9183,89.9183,89.7012,89.7103,4341.0
2015-09-24 11:50:00,99.22,99.22,99.0,99.05,10909.0,89.7193,89.7193,89.5204,89.5656,10909.0
2015-09-24 11:55:00,99.06,99.36,99.04,99.34,7237.0,89.5747,89.8459,89.5566,89.8278,7237.0
2015-09-24 12:00:00,99.37,99.48,99.37,99.48,1502.0,89.855,89.9544,89.855,89.9544,1502.0
2015-09-24 12:05:00,99.52,99.53,99.3,99.39,8177.0,89.9906,89.9996,89.7917,89.8731,8177.0
2015-09-24 12:10:00,99.35,99.36,99.29,99.3,2968.0,89.8369,89.8459,89.7826,89.7917,2968.0
2015-09-24 12:15:00,99.23,99.31,99.23,99.3,4034.0,89.7284,89.8007,89.7284,89.7917,4034.0
2015-09-24 12:20:00,99.28,99.41,99.26,99.39,5762.0,89.7736,89.8911,89.7555,89.8731,5762.0
2015-09-24 12:25:00,99.39,99.44,99.38,99.42,2800.0,89.8731,89.9183,89.864,89.9002,2800.0
2015-09-24 12:30:00,99.45,99.63,99.42,99.62,8190.0,89.9273,90.0901,89.9002,90.081,8190.0
2015-09-24 12:35:00,99.62,99.62,99.56,99.57,2233.0,90.081,90.081,90.0268,90.0358,2233.0
2015-09-24 12:40:00,99.56,99.56,99.46,99.47,6538.0,90.0268,90.0268,89.9363,89.9454,6538.0
2015-09-24 12:45:00,99.42,99.42,99.27,99.28,3448.0,89.9002,89.9002,89.7645,89.7736,3448.0
2015-09-24 12:50:00,99.33,99.33,99.06,99.12,7000.0,89.8188,89.8188,89.5747,89.6289,7000.0
2015-09-24 12:55:00,99.15,99.21,99.0,99.0,4333.0,89.656,89.7103,89.5204,89.5204,4333.0
2015-09-24 13:00:00,99.1,99.1,98.97,98.98,6077.0,89.6108,89.6108,89.4933,89.5023,6077.0
2015-09-24 13:05:00,98.96,98.96,98.82,98.86,7563.0,89.4842,89.4842,89.3576,89.3938,7563.0
2015-09-24 13:10:00,98.95,99.06,98.95,99.03,2800.0,89.4752,89.5747,89.4752,89.5475,2800.0
2015-09-24 13:15:00,99.08,99.08,98.78,98.83,6550.0,89.5927,89.5927,89.3215,89.3667,6550.0
2015-09-24 13:20:00,98.83,98.87,98.79,98.85,11100.0,89.3667,89.4028,89.3305,89.3848,11100.0
2015-09-24 13:25:00,98.85,98.85,98.71,98.77,9858.0,89.3848,89.3848,89.2582,89.3124,9858.0
2015-09-24 13:30:00,98.76,98.91,98.75,98.9,14196.0,89.3034,89.439,89.2943,89.43,14196.0
2015-09-24 13:35:00,98.9,99.02,98.88,98.98,11834.0,89.43,89.5385,89.4119,89.5023,11834.0
2015-09-24 13:40:00,98.93,99.03,98.91,98.96,5277.0,89.4571,89.5475,89.439,89.4842,5277.0
2015-09-24 13:45:00,98.95,99.05,98.89,99.05,6000.0,89.4752,89.5656,89.4209,89.5656,6000.0
2015-09-24 13:50:00,99.05,99.07,98.99,99.03,8395.0,89.5656,89.5837,89.5114,89.5475,8395.0
2015-09-24 13:55:00,99.02,99.02,98.95,99.02,25984.0,89.5385,89.5385,89.4752,89.5385,25984.0
2015-09-24 14:00:00,98.99,99.05,98.97,99.05,4490.0,89.5114,89.5656,89.4933,89.5656,4490.0
2015-09-24 14:05:00,99.05,99.21,99.05,99.19,12766.0,89.5656,89.7103,89.5656,89.6922,12766.0
2015-09-24 14:10:00,99.22,99.5,99.2,99.5,42342.0,89.7193,89.9725,89.7012,89.9725,42342.0
2015-09-24 14:15:00,99.47,99.68,99.45,99.62,19338.0,89.9454,90.1353,89.9273,90.081,19338.0
2015-09-24 14:20:00,99.62,99.77,99.57,99.57,15005.0,90.081,90.2167,90.0358,90.0358,15005.0
2015-09-24 14:25:00,99.62,99.69,99.56,99.63,4833.0,90.081,90.1443,90.0268,90.0901,4833.0
2015-09-24 14:30:00,99.68,99.7,99.55,99.61,4630.0,90.1353,90.1534,90.0177,90.072,4630.0
2015-09-24 14:35:00,99.63,99.79,99.63,99.77,20262.0,90.0901,90.2348,90.0901,90.2167,20262.0
2015-09-24 14:40:00,99.76,99.91,99.72,99.9,26620.0,90.2076,90.3433,90.1715,90.3342,26620.0
2015-09-24 14:45:00,99.93,100.23,99.85,100.23,31187.0,90.3613,90.6326,90.289,90.6326,31187.0
2015-09-24 14:50:00,100.23,100.31,100.07,100.17,9974.0,90.6326,90.705,90.4879,90.5784,9974.0
2015-09-24 14:55:00,100.21,100.36,100.16,100.23,5361.0,90.6145,90.7502,90.5693,90.6326,5361.0
2015-09-24 15:00:00,100.19,100.29,100.12,100.12,11365.0,90.5964,90.6869,90.5332,90.5332,11365.0
2015-09-24 15:05:00,100.15,100.18,99.81,99.81,14025.0,90.5603,90.5874,90.2528,90.2528,14025.0
2015-09-24 15:10:00,99.9,100.04,99.81,99.98,17000.0,90.3342,90.4608,90.2528,90.4066,17000.0
2015-09-24 15:15:00,99.97,100.12,99.94,100.09,13176.0,90.3975,90.5332,90.3704,90.506,13176.0
2015-09-24 15:20:00,100.12,100.17,100.06,100.06,22533.0,90.5332,90.5784,90.4789,90.4789,22533.0
2015-09-24 15:25:00,100.1,100.21,100.0,100.09,13043.0,90.5151,90.6145,90.4246,90.506,13043.0
2015-09-24 15:30:00,100.07,100.16,99.98,100.06,9801.0,90.4879,90.5693,90.4066,90.4789,9801.0
2015-09-24 15:35:00,100.06,100.06,99.89,99.96,17236.0,90.4789,90.4789,90.3252,90.3885,17236.0
2015-09-24 15:40:00,99.98,100.16,99.98,100.04,20236.0,90.4066,90.5693,90.4066,90.4608,20236.0
2015-09-24 15:45:00,100.07,100.11,99.98,100.08,14032.0,90.4879,90.5241,90.4066,90.497,14032.0
2015-09-24 15:50:00,100.08,100.08,99.84,99.98,20910.0,90.497,90.497,90.28,90.4066,20910.0
2015-09-24 15:55:00,99.98,100.07,99.9,99.95,55869.0,90.4066,90.4879,90.3342,90.3794,55869.0
2015-09-25 09:30:00,101.0,101.07,100.56,100.56,8871.0,91.3289,91.3922,90.931,90.931,8871.0
2015-09-25 09:35:00,100.35,100.83,100.19,100.83,4656.0,90.7411,91.1752,90.5964,91.1752,4656.0
2015-09-25 09:40:00,100.66,100.78,100.45,100.75,1950.0,91.0214,91.13,90.8316,91.1028,1950.0
2015-09-25 09:45:00,100.71,100.91,100.71,100.79,5224.0,91.0667,91.2475,91.0667,91.139,5224.0
2015-09-25 09:50:00,100.82,100.82,100.75,100.76,879.0,91.1661,91.1661,91.1028,91.1119,879.0
2015-09-25 09:55:00,100.87,101.05,100.77,100.77,3517.0,91.2113,91.3741,91.1209,91.1209,3517.0
2015-09-25 10:00:00,100.68,100.93,100.64,100.85,4030.0,91.0395,91.2656,91.0034,91.1933,4030.0
2015-09-25 10:05:00,100.83,100.83,100.64,100.65,2256.0,91.1752,91.1752,91.0034,91.0124,2256.0
2015-09-25 10:10:00,100.61,100.71,100.45,100.66,2050.0,90.9762,91.0667,90.8316,91.0214,2050.0
2015-09-25 10:15:00,100.75,100.78,100.6,100.6,3282.0,91.1028,91.13,90.9672,90.9672,3282.0
2015-09-25 10:20:00,100.76,100.81,100.57,100.57,1758.0,91.1119,91.1571,90.9401,90.9401,1758.0
2015-09-25 10:25:00,100.62,100.65,100.57,100.61,1964.0,90.9853,91.0124,90.9401,90.9762,1964.0
2015-09-25 10:30:00,100.69,100.73,100.54,100.67,1977.0,91.0486,91.0847,90.9129,91.0305,1977.0
2015-09-25 10:35:00,100.7,100.95,100.68,100.95,1711.0,91.0576,91.2837,91.0395,91.2837,1711.0
2015-09-25 10:40:00,100.92,100.92,100.79,100.82,4178.0,91.2565,91.2565,91.139,91.1661,4178.0
2015-09-25 10:45:00,100.88,100.94,100.84,100.88,6152.0,91.2204,91.2746,91.1842,91.2204,6152.0
2015-09-25 10:50:00,100.94,101.06,100.93,100.96,2802.0,91.2746,91.3831,91.2656,91.2927,2802.0
2015-09-25 10:55:00,101.03,101.17,101.03,101.17,1950.0,91.356,91.4826,91.356,91.4826,1950.0
2015-09-25 11:00:00,101.16,101.18,101.06,101.08,3278.0,91.4736,91.4917,91.3831,91.4012,3278.0
2015-09-25 11:05:00,101.09,101.15,101.08,101.12,2936.0,91.4103,91.4645,91.4012,91.4374,2936.0
2015-09-25 11:10:00,101.1,101.21,101.1,101.21,2000.0,91.4193,91.5188,91.4193,91.5188,2000.0
2015-09-25 11:15:00,101.25,101.28,101.03,101.04,2600.0,91.555,91.5821,91.356,91.3651,2600.0
2015-09-25 11:20:00,101.01,101.07,100.99,101.07,1700.0,91.3379,91.3922,91.3198,91.3922,1700.0
2015-09-25 11:25:00,101.14,101.28,101.09,101.16,3995.0,91.4555,91.5821,91.4103,91.4736,3995.0
2015-09-25 11:30:00,101.19,101.19,101.05,101.05,8898.0,91.5007,91.5007,91.3741,91.3741,8898.0
2015-09-25 11:35:00,101.01,101.09,100.89,100.92,3600.0,91.3379,91.4103,91.2294,91.2565,3600.0
2015-09-25 11:40:00,100.88,101.0,100.88,100.93,2167.0,91.2204,91.3289,91.2204,91.2656,2167.0
2015-09-25 11:45:00,100.93,100.95,100.81,100.92,7267.0,91.2656,91.2837,91.1571,91.2565,7267.0
2015-09-25 11:50:00,100.87,101.01,100.87,100.88,3370.0,91.2113,91.3379,91.2113,91.2204,3370.0
2015-09-25 11:55:00,100.93,101.05,100.93,101.04,3026.0,91.2656,91.3741,91.2656,91.3651,3026.0
2015-09-25 12:00:00,101.01,101.04,100.92,100.92,2423.0,91.3379,91.3651,91.2565,91.2565,2423.0
2015-09-25 12:05:00,100.95,100.95,100.87,100.88,3832.0,91.2837,91.2837,91.2113,91.2204,3832.0
2015-09-25 12:10:00,100.93,100.95,100.81,100.82,9476.0,91.2656,91.2837,91.1571,91.1661,9476.0
2015-09-25 12:15:00,100.86,100.86,100.6,100.63,4720.0,91.2023,91.2023,90.9672,90.9943,4720.0
2015-09-25 12:20:00,100.64,100.64,100.51,100.57,10000.0,91.0034,91.0034,90.8858,90.9401,10000.0
2015-09-25 12:25:00,100.6,100.62,100.52,100.6,6606.0,90.9672,90.9853,90.8949,90.9672,6606.0
2015-09-25 12:30:00,100.61,100.61,100.45,100.57,6855.0,90.9762,90.9762,90.8316,90.9401,6855.0
2015-09-25 12:35:00,100.58,100.58,100.45,100.45,5827.0,90.9491,90.9491,90.8316,90.8316,5827.0
2015-09-25 12:40:00,100.42,100.64,100.42,100.64,3395.0,90.8044,91.0034,90.8044,91.0034,3395.0
2015-09-25 12:45:00,100.68,100.69,100.57,100.57,4000.0,91.0395,91.0486,90.9401,90.9401,4000.0
2015-09-25 12:50:00,100.59,100.59,100.53,100.55,2297.0,90.9581,90.9581,90.9039,90.922,2297.0
2015-09-25 12:55:00,100.64,100.7,100.58,100.59,4117.0,91.0034,91.0576,90.9491,90.9581,4117.0
2015-09-25 13:00:00,100.64,100.68,100.58,100.66,4500.0,91.0034,91.0395,90.9491,91.0214,4500.0
2015-09-25 13:05:00,100.72,100.77,100.64,100.77,8864.0,91.0757,91.1209,91.0034,91.1209,8864.0
2015-09-25 13:10:00,100.82,100.83,100.79,100.79,500.0,91.1661,91.1752,91.139,91.139,500.0
2015-09-25 13:15:00,100.86,100.88,100.77,100.77,3554.0,91.2023,91.2204,91.1209,91.1209,3554.0
2015-09-25 13:20:00,100.8,100.8,100.6,100.65,6868.0,91.148,91.148,90.9672,91.0124,6868.0
2015-09-25 13:25:00,100.75,100.75,100.68,100.69,1700.0,91.1028,91.1028,91.0395,91.0486,1700.0
2015-09-25 13:30:00,100.73,100.78,100.69,100.78,2835.0,91.0847,91.13,91.0486,91.13,2835.0
2015-09-25 13:35:00,100.78,100.82,100.62,100.69,4191.0,91.13,91.1661,90.9853,91.0486,4191.0
2015-09-25 13:40:00,100.73,100.79,100.73,100.78,700.0,91.0847,91.139,91.0847,91.13,700.0
2015-09-25 13:45:00,100.75,100.84,100.67,100.83,4850.0,91.1028,91.1842,91.0305,91.1752,4850.0
2015-09-25 13:50:00,100.85,100.85,100.75,100.75,1909.0,91.1933,91.1933,91.1028,91.1028,1909.0
2015-09-25 13:55:00,100.85,100.89,100.7,100.8,3600.0,91.1933,91.2294,91.0576,91.148,3600.0
2015-09-25 14:00:00,100.76,100.88,100.75,100.75,3153.0,91.1119,91.2204,91.1028,91.1028,3153.0
2015-09-25 14:05:00,100.77,100.91,100.77,100.8,4276.0,91.1209,91.2475,91.1209,91.148,4276.0
2015-09-25 14:10:00,100.81,100.83,100.64,100.64,4700.0,91.1571,91.1752,91.0034,91.0034,4700.0
2015-09-25 14:15:00,100.66,100.72,100.54,100.54,7261.0,91.0214,91.0757,90.9129,90.9129,7261.0
2015-09-25 14:20:00,100.52,100.52,100.32,100.45,3007.0,90.8949,90.8949,90.714,90.8316,3007.0
2015-09-25 14:25:00,100.39,100.39,100.16,100.16,7382.0,90.7773,90.7773,90.5693,90.5693,7382.0
2015-09-25 14:30:00,100.17,100.27,100.08,100.27,4144.0,90.5784,90.6688,90.497,90.6688,4144.0
2015-09-25 14:35:00,100.27,100.35,100.16,100.16,4605.0,90.6688,90.7411,90.5693,90.5693,4605.0
2015-09-25 14:40:00,100.14,100.14,99.97,99.97,5683.0,90.5512,90.5512,90.3975,90.3975,5683.0
2015-09-25 14:45:00,99.92,100.04,99.85,99.89,3882.0,90.3523,90.4608,90.289,90.3252,3882.0
2015-09-25 14:50:00,99.91,100.01,99.81,100.01,3359.0,90.3433,90.4337,90.2528,90.4337,3359.0
2015-09-25 14:55:00,99.98,100.16,99.9,100.16,3300.0,90.4066,90.5693,90.3342,90.5693,3300.0
2015-09-25 15:00:00,100.16,100.17,99.94,99.94,4638.0,90.5693,90.5784,90.3704,90.3704,4638.0
2015-09-25 15:05:00,99.92,99.95,99.78,99.78,4939.0,90.3523,90.3794,90.2257,90.2257,4939.0
2015-09-25 15:10:00,99.77,99.8,99.68,99.68,5900.0,90.2167,90.2438,90.1353,90.1353,5900.0
2015-09-25 15:15:00,99.7,99.91,99.69,99.86,9981.0,90.1534,90.3433,90.1443,90.298,9981.0
2015-09-25 15:20:00,99.85,100.08,99.83,100.01,7552.0,90.289,90.497,90.2709,90.4337,7552.0
2015-09-25 15:25:00,100.07,100.31,100.04,100.18,8133.0,90.4879,90.705,90.4608,90.5874,8133.0
2015-09-25 15:30:00,100.15,100.35,100.09,100.29,9122.0,90.5603,90.7411,90.506,90.6869,9122.0
2015-09-25 15:35:00,100.36,100.36,100.14,100.23,8155.0,90.7502,90.7502,90.5512,90.6326,8155.0
2015-09-25 15:40:00,100.2,100.38,100.16,100.38,12334.0,90.6055,90.7683,90.5693,90.7683,12334.0
2015-09-25 15:45:00,100.41,100.55,100.32,100.48,18685.0,90.7954,90.922,90.714,90.8587,18685.0
2015-09-25 15:50:00,100.44,100.47,100.29,100.43,18682.0,90.8225,90.8496,90.6869,90.8135,18682.0
2015-09-25 15:55:00,100.43,100.58,100.34,100.44,71319.0,90.8135,90.9491,90.7321,90.8225,71319.0
2015-09-28 09:30:00,99.61,100.04,99.58,99.58,13577.0,90.072,90.4608,90.0449,90.0449,13577.0
2015-09-28 09:35:00,99.66,99.66,99.37,99.46,33200.0,90.1172,90.1172,89.855,89.9363,33200.0
2015-09-28 09:40:00,99.5,99.73,99.39,99.73,13020.0,89.9725,90.1805,89.8731,90.1805,13020.0
2015-09-28 09:45:00,99.63,99.71,99.43,99.5,4971.0,90.0901,90.1624,89.9092,89.9725,4971.0
2015-09-28 09:50:00,99.52,99.97,99.48,99.84,9468.0,89.9906,90.3975,89.9544,90.28,9468.0
2015-09-28 09:55:00,99.81,99.81,99.51,99.52,11256.0,90.2528,90.2528,89.9816,89.9906,11256.0
2015-09-28 10:00:00,99.6,99.66,99.5,99.52,11895.0,90.0629,90.1172,89.9725,89.9906,11895.0
2015-09-28 10:05:00,99.38,99.41,99.26,99.32,3683.0,89.864,89.8911,89.7555,89.8098,3683.0
2015-09-28 10:10:00,99.15,99.26,99.03,99.03,3478.0,89.656,89.7555,89.5475,89.5475,3478.0
2015-09-28 10:15:00,99.01,99.13,98.99,98.99,2885.0,89.5294,89.6379,89.5114,89.5114,2885.0
2015-09-28 10:20:00,98.99,99.29,98.95,99.29,10970.0,89.5114,89.7826,89.4752,89.7826,10970.0
2015-09-28 10:25:00,99.25,99.27,99.12,99.17,3591.0,89.7465,89.7645,89.6289,89.6741,3591.0
2015-09-28 10:30:00,99.16,99.24,99.11,99.17,8598.0,89.6651,89.7374,89.6199,89.6741,8598.0
2015-09-28 10:35:00,99.12,99.12,98.85,98.96,4669.0,89.6289,89.6289,89.3848,89.4842,4669.0
2015-09-28 10:40:00,98.92,99.2,98.85,99.13,7332.0,89.4481,89.7012,89.3848,89.6379,7332.0
2015-09-28 10:45:00,99.13,99.15,98.84,98.98,11841.0,89.6379,89.656,89.3757,89.5023,11841.0
2015-09-28 10:50:00,99.08,99.08,98.75,98.9,16651.0,89.5927,89.5927,89.2943,89.43,16651.0
2015-09-28 10:55:00,98.94,99.13,98.89,99.13,5500.0,89.4661,89.6379,89.4209,89.6379,5500.0
2015-09-28 11:00:00,99.13,99.14,99.03,99.05,12206.0,89.6379,89.647,89.5475,89.5656,12206.0
2015-09-28 11:05:00,99.03,99.09,98.95,98.95,9053.0,89.5475,89.6018,89.4752,89.4752,9053.0
2015-09-28 11:10:00,98.97,98.97,98.72,98.79,5217.0,89.4933,89.4933,89.2672,89.3305,5217.0
2015-09-28 11:15:00,98.78,98.88,98.68,98.68,4954.0,89.3215,89.4119,89.231,89.231,4954.0
2015-09-28 11:20:00,98.73,98.92,98.73,98.86,8418.0,89.2762,89.4481,89.2762,89.3938,8418.0
2015-09-28 11:25:00,98.82,98.82,98.57,98.6,4984.0,89.3576,89.3576,89.1316,89.1587,4984.0
2015-09-28 11:30:00,98.64,98.64,98.43,98.48,4763.0,89.1949,89.1949,89.005,89.0502,4763.0
2015-09-28 11:35:00,98.51,98.56,98.43,98.5,11975.0,89.0773,89.1225,89.005,89.0683,11975.0
2015-09-28 11:40:00,98.5,98.53,98.42,98.46,13830.0,89.0683,89.0954,88.9959,89.0321,13830.0
2015-09-28 11:45:00,98.49,98.56,98.33,98.42,4829.0,89.0592,89.1225,88.9146,88.9959,4829.0
2015-09-28 11:50:00,98.43,98.48,98.33,98.48,6056.0,89.005,89.0502,88.9146,89.0502,6056.0
2015-09-28 11:55:00,98.48,98.51,98.36,98.36,6397.0,89.0502,89.0773,88.9417,88.9417,6397.0
2015-09-28 12:00:00,98.31,98.39,98.28,98.3,3511.0,88.8965,88.9688,88.8693,88.8874,3511.0
2015-09-28 12:05:00,98.28,98.29,98.15,98.16,2399.0,88.8693,88.8784,88.7518,88.7608,2399.0
2015-09-28 12:10:00,98.16,98.17,98.03,98.17,6822.0,88.7608,88.7699,88.6433,88.7699,6822.0
2015-09-28 12:15:00,98.18,98.27,98.13,98.13,3750.0,88.7789,88.8603,88.7337,88.7337,3750.0
2015-09-28 12:20:00,98.14,98.17,98.03,98.15,4039.0,88.7427,88.7699,88.6433,88.7518,4039.0
2015-09-28 12:25:00,98.13,98.34,98.13,98.26,16291.0,88.7337,88.9236,88.7337,88.8513,16291.0
2015-09-28 12:30:00,98.2,98.22,97.98,98.02,15396.0,88.797,88.8151,88.5981,88.6342,15396.0
2015-09-28 12:35:00,98.0,98.18,97.99,98.12,27851.0,88.6161,88.7789,88.6071,88.7247,27851.0
2015-09-28 12:40:00,98.1,98.16,97.91,97.93,7776.0,88.7066,88.7608,88.5348,88.5529,7776.0
2015-09-28 12:45:00,97.9,98.03,97.87,98.03,60081.0,88.5257,88.6433,88.4986,88.6433,60081.0
2015-09-28 12:50:00,98.0,98.07,97.92,98.05,20912.0,88.6161,88.6794,88.5438,88.6614,20912.0
2015-09-28 12:55:00,98.01,98.07,97.88,97.91,9830.0,88.6252,88.6794,88.5076,88.5348,9830.0
2015-09-28 13:00:00,97.9,98.05,97.88,98.03,52054.0,88.5257,88.6614,88.5076,88.6433,52054.0
2015-09-28 13:05:00,98.08,98.26,98.08,98.16,7096.0,88.6885,88.8513,88.6885,88.7608,7096.0
2015-09-28 13:10:00,98.14,98.14,97.96,97.99,52821.0,88.7427,88.7427,88.58,88.6071,52821.0
2015-09-28 13:15:00,98.01,98.03,97.77,97.82,7337.0,88.6252,88.6433,88.4082,88.4534,7337.0
2015-09-28 13:20:00,97.82,97.87,97.7,97.7,8779.0,88.4534,88.4986,88.3449,88.3449,8779.0
2015-09-28 13:25:00,97.7,97.82,97.64,97.81,13487.0,88.3449,88.4534,88.2906,88.4443,13487.0
2015-09-28 13:30:00,97.86,97.94,97.8,97.81,34230.0,88.4896,88.5619,88.4353,88.4443,34230.0
2015-09-28 13:35:00,97.8,97.88,97.71,97.83,10276.0,88.4353,88.5076,88.3539,88.4624,10276.0
2015-09-28 13:40:00,97.79,97.88,97.65,97.73,12264.0,88.4263,88.5076,88.2997,88.372,12264.0
2015-09-28 13:45:00,97.75,97.85,97.69,97.69,5870.0,88.3901,88.4805,88.3358,88.3358,5870.0
2015-09-28 13:50:00,97.71,97.82,97.65,97.66,9466.0,88.3539,88.4534,88.2997,88.3087,9466.0
2015-09-28 13:55:00,97.72,97.75,97.64,97.72,24017.0,88.363,88.3901,88.2906,88.363,24017.0
2015-09-28 14:00:00,97.72,97.79,97.63,97.7,41320.0,88.363,88.4263,88.2816,88.3449,41320.0
2015-09-28 14:05:00,97.66,97.8,97.65,97.79,15050.0,88.3087,88.4353,88.2997,88.4263,15050.0
2015-09-28 14:10:00,97.79,97.79,97.66,97.7,26632.0,88.4263,88.4263,88.3087,88.3449,26632.0
2015-09-28 14:15:00,97.69,97.71,97.58,97.64,65093.0,88.3358,88.3539,88.2364,88.2906,65093.0
2015-09-28 14:20:00,97.65,97.69,97.25,97.38,39244.0,88.2997,88.3358,87.938,88.0555,39244.0
2015-09-28 14:25:00,97.38,97.44,97.16,97.23,34576.0,88.0555,88.1098,87.8566,87.9199,34576.0
2015-09-28 14:30:00,97.23,97.24,97.1,97.19,30052.0,87.9199,87.9289,87.8023,87.8837,30052.0
2015-09-28 14:35:00,97.17,97.2,97.08,97.15,23269.0,87.8656,87.8928,87.7842,87.8475,23269.0
2015-09-28 14:40:00,97.22,97.32,97.12,97.32,11134.0,87.9108,88.0013,87.8204,88.0013,11134.0
2015-09-28 14:45:00,97.41,97.46,97.19,97.28,51202.0,88.0826,88.1279,87.8837,87.9651,51202.0
2015-09-28 14:50:00,97.29,97.43,97.14,97.21,41484.0,87.9741,88.1007,87.8385,87.9018,41484.0
2015-09-28 14:55:00,97.28,97.37,97.21,97.37,25518.0,87.9651,88.0465,87.9018,88.0465,25518.0
2015-09-28 15:00:00,97.33,97.33,97.21,97.3,35792.0,88.0103,88.0103,87.9018,87.9832,35792.0
2015-09-28 15:05:00,97.33,97.33,97.2,97.25,20790.0,88.0103,88.0103,87.8928,87.938,20790.0
2015-09-28 15:10:00,97.23,97.36,97.23,97.29,22941.0,87.9199,88.0374,87.9199,87.9741,22941.0
2015-09-28 15:15:00,97.26,97.4,97.24,97.38,14903.0,87.947,88.0736,87.9289,88.0555,14903.0
2015-09-28 15:20:00,97.4,97.44,97.22,97.25,36029.0,88.0736,88.1098,87.9108,87.938,36029.0
2015-09-28 15:25:00,97.26,97.31,96.96,96.99,108998.0,87.947,87.9922,87.6757,87.7029,108998.0
2015-09-28 15:30:00,97.01,97.28,97.01,97.26,19414.0,87.7209,87.9651,87.7209,87.947,19414.0
2015-09-28 15:35:00,97.25,97.33,97.14,97.18,35331.0,87.938,88.0103,87.8385,87.8747,35331.0
2015-09-28 15:40:00,97.18,97.32,97.06,97.06,36962.0,87.8747,88.0013,87.7662,87.7662,36962.0
2015-09-28 15:45:00,97.08,97.26,97.06,97.24,36528.0,87.7842,87.947,87.7662,87.9289,36528.0
2015-09-28 15:50:00,97.25,97.33,97.14,97.15,58705.0,87.938,88.0103,87.8385,87.8475,58705.0
2015-09-28 15:55:00,97.16,97.16,96.86,96.9,151461.0,87.8566,87.8566,87.5853,87.6215,151461.0
2015-09-29 09:30:00,97.28,97.36,97.02,97.02,9787.0,87.9651,88.0374,87.73,87.73,9787.0
2015-09-29 09:35:00,96.91,97.17,96.9,97.06,24319.0,87.6305,87.8656,87.6215,87.7662,24319.0
2015-09-29 09:40:00,96.99,97.01,96.87,96.9,8923.0,87.7029,87.7209,87.5944,87.6215,8923.0
2015-09-29 09:45:00,96.9,97.2,96.89,97.02,15588.0,87.6215,87.8928,87.6124,87.73,15588.0
2015-09-29 09:50:00,96.98,97.13,96.95,97.04,8622.0,87.6938,87.8295,87.6667,87.7481,8622.0
2015-09-29 09:55:00,97.08,97.3,97.01,97.24,9024.0,87.7842,87.9832,87.7209,87.9289,9024.0
2015-09-29 10:00:00,97.2,97.42,97.01,97.05,11523.0,87.8928,88.0917,87.7209,87.7571,11523.0
2015-09-29 10:05:00,97.22,97.33,96.95,96.99,4809.0,87.9108,88.0103,87.6667,87.7029,4809.0
2015-09-29 10:10:00,97.01,97.42,97.01,97.42,5986.0,87.7209,88.0917,87.7209,88.0917,5986.0
2015-09-29 10:15:00,97.39,97.5,97.24,97.44,2969.0,88.0646,88.164,87.9289,88.1098,2969.0
2015-09-29 10:20:00,97.42,97.57,97.3,97.41,7160.0,88.0917,88.2273,87.9832,88.0826,7160.0
2015-09-29 10:25:00,97.48,97.71,97.48,97.65,3750.0,88.1459,88.3539,88.1459,88.2997,3750.0
2015-09-29 10:30:00,97.69,97.75,97.55,97.71,2899.0,88.3358,88.3901,88.2092,88.3539,2899.0
2015-09-29 10:35:00,97.64,97.64,97.49,97.51,2130.0,88.2906,88.2906,88.155,88.1731,2130.0
2015-09-29 10:40:00,97.51,97.51,97.19,97.21,8122.0,88.1731,88.1731,87.8837,87.9018,8122.0
2015-09-29 10:45:00,97.27,97.34,97.08,97.09,5907.0,87.956,88.0193,87.7842,87.7933,5907.0
2015-09-29 10:50:00,97.05,97.11,96.91,97.09,23294.0,87.7571,87.8114,87.6305,87.7933,23294.0
2015-09-29 10:55:00,97.14,97.28,97.14,97.27,3906.0,87.8385,87.9651,87.8385,87.956,3906.0
2015-09-29 11:00:00,97.2,97.29,97.1,97.26,4359.0,87.8928,87.9741,87.8023,87.947,4359.0
2015-09-29 11:05:00,97.26,97.31,97.12,97.12,3244.0,87.947,87.9922,87.8204,87.8204,3244.0
2015-09-29 11:10:00,97.17,97.17,96.96,96.96,3901.0,87.8656,87.8656,87.6757,87.6757,3901.0
2015-09-29 11:15:00,96.95,97.08,96.85,96.95,10167.0,87.6667,87.7842,87.5763,87.6667,10167.0
2015-09-29 11:20:00,96.95,97.07,96.94,97.04,5482.0,87.6667,87.7752,87.6576,87.7481,5482.0
2015-09-29 11:25:00,97.04,97.23,97.04,97.18,3504.0,87.7481,87.9199,87.7481,87.8747,3504.0
2015-09-29 11:30:00,97.13,97.15,96.97,96.97,2700.0,87.8295,87.8475,87.6848,87.6848,2700.0
2015-09-29 11:35:00,96.98,97.27,96.95,97.27,3200.0,87.6938,87.956,87.6667,87.956,3200.0
2015-09-29 11:40:00,97.2,97.24,97.1,97.1,3152.0,87.8928,87.9289,87.8023,87.8023,3152.0
2015-09-29 11:45:00,97.07,97.15,97.05,97.1,12400.0,87.7752,87.8475,87.7571,87.8023,12400.0
2015-09-29 11:50:00,97.11,97.23,97.09,97.11,3432.0,87.8114,87.9199,87.7933,87.8114,3432.0
2015-09-29 11:55:00,97.17,97.17,97.04,97.04,3307.0,87.8656,87.8656,87.7481,87.7481,3307.0
2015-09-29 12:00:00,97.02,97.15,96.99,97.03,6115.0,87.73,87.8475,87.7029,87.739,6115.0
2015-09-29 12:05:00,97.04,97.12,96.95,96.97,5676.0,87.7481,87.8204,87.6667,87.6848,5676.0
2015-09-29 12:10:00,96.95,97.07,96.92,97.05,28763.0,87.6667,87.7752,87.6396,87.7571,28763.0
2015-09-29 12:15:00,97.07,97.15,97.04,97.04,4301.0,87.7752,87.8475,87.7481,87.7481,4301.0
2015-09-29 12:20:00,97.07,97.19,96.99,97.1,3726.0,87.7752,87.8837,87.7029,87.8023,3726.0
2015-09-29 12:25:00,97.14,97.25,97.11,97.24,3329.0,87.8385,87.938,87.8114,87.9289,3329.0
2015-09-29 12:30:00,97.25,97.25,97.15,97.21,2013.0,87.938,87.938,87.8475,87.9018,2013.0
2015-09-29 12:35:00,97.19,97.22,97.09,97.09,3158.0,87.8837,87.9108,87.7933,87.7933,3158.0
2015-09-29 12:40:00,97.08,97.2,97.0,97.2,3600.0,87.7842,87.8928,87.7119,87.8928,3600.0
2015-09-29 12:45:00,97.16,97.19,97.0,97.15,2115.0,87.8566,87.8837,87.7119,87.8475,2115.0
2015-09-29 12:50:00,97.11,97.14,97.0,97.09,3884.0,87.8114,87.8385,87.7119,87.7933,3884.0
2015-09-29 12:55:00,97.06,97.11,97.0,97.04,3699.0,87.7662,87.8114,87.7119,87.7481,3699.0
2015-09-29 13:00:00,97.05,97.18,97.02,97.08,3776.0,87.7571,87.8747,87.73,87.7842,3776.0
2015-09-29 13:05:00,97.08,97.23,97.07,97.2,2765.0,87.7842,87.9199,87.7752,87.8928,2765.0
2015-09-29 13:10:00,97.18,97.35,97.18,97.3,1955.0,87.8747,88.0284,87.8747,87.9832,1955.0
2015-09-29 13:15:00,97.3,97.44,97.19,97.42,3433.0,87.9832,88.1098,87.8837,88.0917,3433.0
2015-09-29 13:20:00,97.43,97.44,97.33,97.33,6100.0,88.1007,88.1098,88.0103,88.0103,6100.0
2015-09-29 13:25:00,97.29,97.45,97.25,97.36,13029.0,87.9741,88.1188,87.938,88.0374,13029.0
2015-09-29 13:30:00,97.35,97.45,97.34,97.34,14701.0,88.0284,88.1188,88.0193,88.0193,14701.0
2015-09-29 13:35:00,97.38,97.45,97.34,97.41,4762.0,88.0555,88.1188,88.0193,88.0826,4762.0
2015-09-29 13:40:00,97.43,97.6,97.43,97.57,4200.0,88.1007,88.2545,88.1007,88.2273,4200.0
2015-09-29 13:45:00,97.61,97.66,97.47,97.47,3661.0,88.2635,88.3087,88.1369,88.1369,3661.0
2015-09-29 13:50:00,97.44,97.46,97.36,97.41,2902.0,88.1098,88.1279,88.0374,88.0826,2902.0
2015-09-29 13:55:00,97.42,97.51,97.36,97.42,6325.0,88.0917,88.1731,88.0374,88.0917,6325.0
2015-09-29 14:00:00,97.41,97.44,97.34,97.37,15743.0,88.0826,88.1098,88.0193,88.0465,15743.0
2015-09-29 14:05:00,97.38,97.4,97.34,97.39,4316.0,88.0555,88.0736,88.0193,88.0646,4316.0
2015-09-29 14:10:00,97.39,97.45,97.35,97.41,2700.0,88.0646,88.1188,88.0284,88.0826,2700.0
2015-09-29 14:15:00,97.4,97.5,97.34,97.47,9941.0,88.0736,88.164,88.0193,88.1369,9941.0
2015-09-29 14:20:00,97.51,97.51,97.42,97.44,6672.0,88.1731,88.1731,88.0917,88.1098,6672.0
2015-09-29 14:25:00,97.47,97.65,97.44,97.6,18103.0,88.1369,88.2997,88.1098,88.2545,18103.0
2015-09-29 14:30:00,97.58,97.61,97.44,97.44,3906.0,88.2364,88.2635,88.1098,88.1098,3906.0
2015-09-29 14:35:00,97.47,97.49,97.38,97.41,6212.0,88.1369,88.155,88.0555,88.0826,6212.0
2015-09-29 14:40:00,97.39,97.47,97.37,97.37,6028.0,88.0646,88.1369,88.0465,88.0465,6028.0
2015-09-29 14:45:00,97.36,97.39,97.27,97.27,35840.0,88.0374,88.0646,87.956,87.956,35840.0
2015-09-29 14:50:00,97.26,97.32,97.14,97.15,15228.0,87.947,88.0013,87.8385,87.8475,15228.0
2015-09-29 14:55:00,97.15,97.29,97.14,97.21,22121.0,87.8475,87.9741,87.8385,87.9018,22121.0
2015-09-29 15:00:00,97.23,97.29,97.07,97.15,70072.0,87.9199,87.9741,87.7752,87.8475,70072.0
2015-09-29 15:05:00,97.16,97.32,97.14,97.2,29022.0,87.8566,88.0013,87.8385,87.8928,29022.0
2015-09-29 15:10:00,97.21,97.34,97.18,97.25,7901.0,87.9018,88.0193,87.8747,87.938,7901.0
2015-09-29 15:15:00,97.22,97.32,97.08,97.14,8651.0,87.9108,88.0013,87.7842,87.8385,8651.0
2015-09-29 15:20:00,97.11,97.12,96.92,96.94,9359.0,87.8114,87.8204,87.6396,87.6576,9359.0
2015-09-29 15:25:00,96.93,97.03,96.91,96.96,9145.0,87.6486,87.739,87.6305,87.6757,9145.0
2015-09-29 15:30:00,96.96,97.18,96.96,97.12,19648.0,87.6757,87.8747,87.6757,87.8204,19648.0
2015-09-29 15:35:00,97.12,97.36,97.09,97.21,14724.0,87.8204,88.0374,87.7933,87.9018,14724.0
2015-09-29 15:40:00,97.19,97.21,97.07,97.12,16577.0,87.8837,87.9018,87.7752,87.8204,16577.0
2015-09-29 15:45:00,97.11,97.35,97.02,97.33,14950.0,87.8114,88.0284,87.73,88.0103,14950.0
2015-09-29 15:50:00,97.36,97.51,97.31,97.5,12978.0,88.0374,88.1731,87.9922,88.164,12978.0
2015-09-29 15:55:00,97.5,97.67,97.46,97.55,42119.0,88.164,88.3177,88.1279,88.2092,42119.0
2015-09-30 09:30:00,98.5,99.01,98.31,98.66,8656.0,89.0683,89.5294,88.8965,89.213,8656.0
2015-09-30 09:35:00,98.87,98.91,98.58,98.75,16913.0,89.4028,89.439,89.1406,89.2943,16913.0
2015-09-30 09:40:00,98.79,98.79,98.33,98.42,2790.0,89.3305,89.3305,88.9146,88.9959,2790.0
2015-09-30 09:45:00,98.4,98.51,98.22,98.26,14220.0,88.9778,89.0773,88.8151,88.8513,14220.0
2015-09-30 09:50:00,98.39,98.5,98.28,98.31,8389.0,88.9688,89.0683,88.8693,88.8965,8389.0
2015-09-30 09:55:00,98.22,98.25,97.96,97.97,9045.0,88.8151,88.8422,88.58,88.589,9045.0
2015-09-30 10:00:00,97.97,98.0,97.89,97.97,4448.0,88.589,88.6161,88.5167,88.589,4448.0
2015-09-30 10:05:00,97.91,98.07,97.75,97.95,27821.0,88.5348,88.6794,88.3901,88.5709,27821.0
2015-09-30 10:10:00,97.98,98.03,97.85,97.93,13813.0,88.5981,88.6433,88.4805,88.5529,13813.0
2015-09-30 10:15:00,97.94,98.01,97.85,97.94,11616.0,88.5619,88.6252,88.4805,88.5619,11616.0
2015-09-30 10:20:00,97.95,98.05,97.88,97.97,7952.0,88.5709,88.6614,88.5076,88.589,7952.0
2015-09-30 10:25:00,97.99,98.04,97.86,97.92,11050.0,88.6071,88.6523,88.4896,88.5438,11050.0
2015-09-30 10:30:00,97.91,97.92,97.7,97.72,16050.0,88.5348,88.5438,88.3449,88.363,16050.0
2015-09-30 10:35:00,97.71,97.87,97.68,97.76,36739.0,88.3539,88.4986,88.3268,88.3991,36739.0
2015-09-30 10:40:00,97.77,97.83,97.68,97.69,9400.0,88.4082,88.4624,88.3268,88.3358,9400.0
2015-09-30 10:45:00,97.69,97.8,97.65,97.74,18006.0,88.3358,88.4353,88.2997,88.381,18006.0
2015-09-30 10:50:00,97.75,97.8,97.66,97.67,25969.0,88.3901,88.4353,88.3087,88.3177,25969.0
2015-09-30 10:55:00,97.7,97.71,97.55,97.67,9180.0,88.3449,88.3539,88.2092,88.3177,9180.0
2015-09-30 11:00:00,97.68,97.7,97.53,97.6,8615.0,88.3268,88.3449,88.1912,88.2545,8615.0
2015-09-30 11:05:00,97.63,97.76,97.59,97.7,7701.0,88.2816,88.3991,88.2454,88.3449,7701.0
2015-09-30 11:10:00,97.72,97.89,97.7,97.89,41278.0,88.363,88.5167,88.3449,88.5167,41278.0
2015-09-30 11:15:00,97.87,97.95,97.82,97.92,11002.0,88.4986,88.5709,88.4534,88.5438,11002.0
2015-09-30 11:20:00,97.94,97.96,97.76,97.81,8700.0,88.5619,88.58,88.3991,88.4443,8700.0
2015-09-30 11:25:00,97.83,98.08,97.83,98.08,6450.0,88.4624,88.6885,88.4624,88.6885,6450.0
2015-09-30 11:30:00,98.11,98.14,98.03,98.14,7060.0,88.7156,88.7427,88.6433,88.7427,7060.0
2015-09-30 11:35:00,98.14,98.15,97.99,98.01,7342.0,88.7427,88.7518,88.6071,88.6252,7342.0
2015-09-30 11:40:00,98.01,98.05,97.74,97.79,8012.0,88.6252,88.6614,88.381,88.4263,8012.0
2015-09-30 11:45:00,97.75,97.91,97.74,97.79,25800.0,88.3901,88.5348,88.381,88.4263,25800.0
2015-09-30 11:50:00,97.82,97.92,97.74,97.82,13221.0,88.4534,88.5438,88.381,88.4534,13221.0
2015-09-30 11:55:00,97.8,97.82,97.55,97.57,10850.0,88.4353,88.4534,88.2092,88.2273,10850.0
2015-09-30 12:00:00,97.58,97.65,97.5,97.53,8080.0,88.2364,88.2997,88.164,88.1912,8080.0
2015-09-30 12:05:00,97.5,97.5,97.2,97.29,5099.0,88.164,88.164,87.8928,87.9741,5099.0
2015-09-30 12:10:00,97.31,97.34,97.25,97.25,11259.0,87.9922,88.0193,87.938,87.938,11259.0
2015-09-30 12:15:00,97.28,97.51,97.28,97.51,7357.0,87.9651,88.1731,87.9651,88.1731,7357.0
2015-09-30 12:20:00,97.49,97.5,97.34,97.34,5632.0,88.155,88.164,88.0193,88.0193,5632.0
2015-09-30 12:25:00,97.36,97.5,97.36,97.47,5107.0,88.0374,88.164,88.0374,88.1369,5107.0
2015-09-30 12:30:00,97.51,97.57,97.42,97.48,8081.0,88.1731,88.2273,88.0917,88.1459,8081.0
2015-09-30 12:35:00,97.47,97.55,97.42,97.42,6210.0,88.1369,88.2092,88.0917,88.0917,6210.0
2015-09-30 12:40:00,97.41,97.45,97.25,97.26,22900.0,88.0826,88.1188,87.938,87.947,22900.0
2015-09-30 12:45:00,97.26,97.27,97.01,97.02,13956.0,87.947,87.956,87.7209,87.73,13956.0
2015-09-30 12:50:00,96.99,97.04,96.95,97.01,23119.0,87.7029,87.7481,87.6667,87.7209,23119.0
2015-09-30 12:55:00,97.01,97.08,96.96,97.08,10481.0,87.7209,87.7842,87.6757,87.7842,10481.0
2015-09-30 13:00:00,97.14,97.29,97.13,97.29,4400.0,87.8385,87.9741,87.8295,87.9741,4400.0
2015-09-30 13:05:00,97.28,97.37,97.23,97.29,6496.0,87.9651,88.0465,87.9199,87.9741,6496.0
2015-09-30 13:10:00,97.32,97.36,97.27,97.34,7508.0,88.0013,88.0374,87.956,88.0193,7508.0
2015-09-30 13:15:00,97.34,97.57,97.33,97.57,4542.0,88.0193,88.2273,88.0103,88.2273,4542.0
2015-09-30 13:20:00,97.52,97.56,97.44,97.48,12764.0,88.1821,88.2183,88.1098,88.1459,12764.0
2015-09-30 13:25:00,97.47,97.51,97.42,97.47,9979.0,88.1369,88.1731,88.0917,88.1369,9979.0
2015-09-30 13:30:00,97.49,97.62,97.41,97.58,18433.0,88.155,88.2725,88.0826,88.2364,18433.0
2015-09-30 13:35:00,97.59,97.7,97.54,97.7,2700.0,88.2454,88.3449,88.2002,88.3449,2700.0
2015-09-30 13:40:00,97.7,97.94,97.7,97.94,4700.0,88.3449,88.5619,88.3449,88.5619,4700.0
2015-09-30 13:45:00,97.95,97.96,97.81,97.86,7808.0,88.5709,88.58,88.4443,88.4896,7808.0
2015-09-30 13:50:00,97.89,98.12,97.87,98.12,6500.0,88.5167,88.7247,88.4986,88.7247,6500.0
2015-09-30 13:55:00,98.09,98.18,98.09,98.16,4800.0,88.6975,88.7789,88.6975,88.7608,4800.0
2015-09-30 14:00:00,98.13,98.15,98.0,98.0,4593.0,88.7337,88.7518,88.6161,88.6161,4593.0
2015-09-30 14:05:00,98.0,98.11,97.98,98.03,6404.0,88.6161,88.7156,88.5981,88.6433,6404.0
2015-09-30 14:10:00,98.0,98.04,97.93,98.02,5526.0,88.6161,88.6523,88.5529,88.6342,5526.0
2015-09-30 14:15:00,97.99,98.06,97.97,98.04,7822.0,88.6071,88.6704,88.589,88.6523,7822.0
2015-09-30 14:20:00,98.02,98.17,98.02,98.17,5630.0,88.6342,88.7699,88.6342,88.7699,5630.0
2015-09-30 14:25:00,98.15,98.18,98.08,98.18,5910.0,88.7518,88.7789,88.6885,88.7789,5910.0
2015-09-30 14:30:00,98.2,98.21,97.89,97.89,5651.0,88.797,88.806,88.5167,88.5167,5651.0
2015-09-30 14:35:00,97.9,97.98,97.88,97.92,8046.0,88.5257,88.5981,88.5076,88.5438,8046.0
2015-09-30 14:40:00,97.94,98.02,97.93,98.02,4647.0,88.5619,88.6342,88.5529,88.6342,4647.0
2015-09-30 14:45:00,98.01,98.1,97.95,98.06,9650.0,88.6252,88.7066,88.5709,88.6704,9650.0
2015-09-30 14:50:00,98.04,98.11,97.97,98.01,15108.0,88.6523,88.7156,88.589,88.6252,15108.0
2015-09-30 14:55:00,98.03,98.15,98.0,98.11,9661.0,88.6433,88.7518,88.6161,88.7156,9661.0
2015-09-30 15:00:00,98.14,98.19,98.0,98.01,14630.0,88.7427,88.788,88.6161,88.6252,14630.0
2015-09-30 15:05:00,98.03,98.12,98.0,98.12,12602.0,88.6433,88.7247,88.6161,88.7247,12602.0
2015-09-30 15:10:00,98.14,98.21,98.07,98.11,16647.0,88.7427,88.806,88.6794,88.7156,16647.0
2015-09-30 15:15:00,98.09,98.12,98.0,98.12,67671.0,88.6975,88.7247,88.6161,88.7247,67671.0
2015-09-30 15:20:00,98.1,98.13,97.98,97.98,42011.0,88.7066,88.7337,88.5981,88.5981,42011.0
2015-09-30 15:25:00,97.98,98.1,97.98,98.08,17044.0,88.5981,88.7066,88.5981,88.6885,17044.0
2015-09-30 15:30:00,98.08,98.25,98.06,98.25,18105.0,88.6885,88.8422,88.6704,88.8422,18105.0
2015-09-30 15:35:00,98.25,98.28,98.09,98.11,14669.0,88.8422,88.8693,88.6975,88.7156,14669.0
2015-09-30 15:40:00,98.1,98.19,98.09,98.18,17756.0,88.7066,88.788,88.6975,88.7789,17756.0
2015-09-30 15:45:00,98.2,98.31,98.15,98.26,31015.0,88.797,88.8965,88.7518,88.8513,31015.0
2015-09-30 15:50:00,98.28,98.31,98.15,98.22,31264.0,88.8693,88.8965,88.7518,88.8151,31264.0
2015-09-30 15:55:00,98.23,98.3,98.16,98.19,64267.0,88.8241,88.8874,88.7608,88.788,64267.0
2015-10-01 09:30:00,98.04,98.76,97.88,98.37,13564.0,88.6523,89.3034,88.5076,88.9507,13564.0
2015-10-01 09:35:00,98.37,98.39,97.97,98.05,21497.0,88.9507,88.9688,88.589,88.6614,21497.0
2015-10-01 09:40:00,98.06,98.15,97.96,98.09,12285.0,88.6704,88.7518,88.58,88.6975,12285.0
2015-10-01 09:45:00,98.02,98.22,97.99,98.21,6413.0,88.6342,88.8151,88.6071,88.806,6413.0
2015-10-01 09:50:00,98.34,98.34,98.13,98.14,5400.0,88.9236,88.9236,88.7337,88.7427,5400.0
2015-10-01 09:55:00,98.14,98.14,97.97,98.0,23038.0,88.7427,88.7427,88.589,88.6161,23038.0
2015-10-01 10:00:00,98.01,98.14,97.78,98.14,27098.0,88.6252,88.7427,88.4172,88.7427,27098.0
2015-10-01 10:05:00,98.03,98.43,98.03,98.43,9059.0,88.6433,89.005,88.6433,89.005,9059.0
2015-10-01 10:10:00,98.47,98.57,98.36,98.43,14208.0,89.0411,89.1316,88.9417,89.005,14208.0
2015-10-01 10:15:00,98.41,98.74,98.4,98.48,24888.0,88.9869,89.2853,88.9778,89.0502,24888.0
2015-10-01 10:20:00,98.46,98.48,98.12,98.12,9996.0,89.0321,89.0502,88.7247,88.7247,9996.0
2015-10-01 10:25:00,98.18,98.38,98.15,98.29,13255.0,88.7789,88.9598,88.7518,88.8784,13255.0
2015-10-01 10:30:00,98.29,98.34,97.92,97.92,27477.0,88.8784,88.9236,88.5438,88.5438,27477.0
2015-10-01 10:35:00,98.02,98.15,97.92,98.13,16905.0,88.6342,88.7518,88.5438,88.7337,16905.0
2015-10-01 10:40:00,98.15,98.19,97.93,97.98,9858.0,88.7518,88.788,88.5529,88.5981,9858.0
2015-10-01 10:45:00,97.98,98.27,97.98,98.16,8167.0,88.5981,88.8603,88.5981,88.7608,8167.0
2015-10-01 10:50:00,98.2,98.25,97.97,98.01,5600.0,88.797,88.8422,88.589,88.6252,5600.0
2015-10-01 10:55:00,97.99,98.01,97.83,97.86,6600.0,88.6071,88.6252,88.4624,88.4896,6600.0
2015-10-01 11:00:00,97.77,97.87,97.74,97.87,12458.0,88.4082,88.4986,88.381,88.4986,12458.0
2015-10-01 11:05:00,97.81,97.95,97.71,97.86,7100.0,88.4443,88.5709,88.3539,88.4896,7100.0
2015-10-01 11:10:00,97.89,97.95,97.75,97.75,7850.0,88.5167,88.5709,88.3901,88.3901,7850.0
2015-10-01 11:15:00,97.71,97.84,97.54,97.58,7214.0,88.3539,88.4715,88.2002,88.2364,7214.0
2015-10-01 11:20:00,97.54,97.76,97.47,97.68,7384.0,88.2002,88.3991,88.1369,88.3268,7384.0
2015-10-01 11:25:00,97.65,97.85,97.6,97.68,4100.0,88.2997,88.4805,88.2545,88.3268,4100.0
2015-10-01 11:30:00,97.69,97.75,97.51,97.53,5149.0,88.3358,88.3901,88.1731,88.1912,5149.0
2015-10-01 11:35:00,97.52,97.58,97.41,97.57,7300.0,88.1821,88.2364,88.0826,88.2273,7300.0
2015-10-01 11:40:00,97.57,97.57,97.43,97.46,5550.0,88.2273,88.2273,88.1007,88.1279,5550.0
2015-10-01 11:45:00,97.43,97.46,97.27,97.32,3800.0,88.1007,88.1279,87.956,88.0013,3800.0
2015-10-01 11:50:00,97.43,97.43,97.03,97.03,5610.0,88.1007,88.1007,87.739,87.739,5610.0
2015-10-01 11:55:00,97.07,97.07,96.86,96.96,11372.0,87.7752,87.7752,87.5853,87.6757,11372.0
2015-10-01 12:00:00,96.93,96.97,96.73,96.74,10400.0,87.6486,87.6848,87.4678,87.4768,10400.0
2015-10-01 12:05:00,96.72,96.72,96.51,96.56,19875.0,87.4587,87.4587,87.2688,87.314,19875.0
2015-10-01 12:10:00,96.57,96.62,96.47,96.53,22425.0,87.3231,87.3683,87.2327,87.2869,22425.0
2015-10-01 12:15:00,96.52,96.65,96.48,96.6,3800.0,87.2779,87.3954,87.2417,87.3502,3800.0
2015-10-01 12:20:00,96.67,96.67,96.47,96.48,6421.0,87.4135,87.4135,87.2327,87.2417,6421.0
2015-10-01 12:25:00,96.49,96.68,96.48,96.65,10445.0,87.2507,87.4225,87.2417,87.3954,10445.0
2015-10-01 12:30:00,96.68,96.8,96.63,96.76,11164.0,87.4225,87.5311,87.3773,87.4949,11164.0
2015-10-01 12:35:00,96.78,96.79,96.65,96.7,13240.0,87.513,87.522,87.3954,87.4406,13240.0
2015-10-01 12:40:00,96.68,96.69,96.59,96.59,10300.0,87.4225,87.4316,87.3412,87.3412,10300.0
2015-10-01 12:45:00,96.6,96.6,96.45,96.45,8057.0,87.3502,87.3502,87.2146,87.2146,8057.0
2015-10-01 12:50:00,96.43,96.54,96.39,96.46,8034.0,87.1965,87.2959,87.1603,87.2236,8034.0
2015-10-01 12:55:00,96.47,96.58,96.46,96.5,6379.0,87.2327,87.3321,87.2236,87.2598,6379.0
2015-10-01 13:00:00,96.54,96.54,96.35,96.35,6818.0,87.2959,87.2959,87.1241,87.1241,6818.0
2015-10-01 13:05:00,96.4,96.51,96.38,96.49,5115.0,87.1694,87.2688,87.1513,87.2507,5115.0
2015-10-01 13:10:00,96.48,96.55,96.24,96.25,18827.0,87.2417,87.305,87.0247,87.0337,18827.0
2015-10-01 13:15:00,96.28,96.47,96.27,96.41,17413.0,87.0608,87.2327,87.0518,87.1784,17413.0
2015-10-01 13:20:00,96.41,96.45,96.23,96.33,12286.0,87.1784,87.2146,87.0156,87.1061,12286.0
2015-10-01 13:25:00,96.34,96.35,96.26,96.34,11652.0,87.1151,87.1241,87.0428,87.1151,11652.0
2015-10-01 13:30:00,96.37,96.52,96.35,96.43,22609.0,87.1422,87.2779,87.1241,87.1965,22609.0
2015-10-01 13:35:00,96.43,96.47,96.37,96.4,27441.0,87.1965,87.2327,87.1422,87.1694,27441.0
2015-10-01 13:40:00,96.41,96.44,96.32,96.37,13740.0,87.1784,87.2055,87.097,87.1422,13740.0
2015-10-01 13:45:00,96.36,96.49,96.34,96.45,20846.0,87.1332,87.2507,87.1151,87.2146,20846.0
2015-10-01 13:50:00,96.46,96.5,96.28,96.44,9981.0,87.2236,87.2598,87.0608,87.2055,9981.0
2015-10-01 13:55:00,96.4,96.5,96.37,96.47,7029.0,87.1694,87.2598,87.1422,87.2327,7029.0
2015-10-01 14:00:00,96.5,96.5,96.37,96.48,16310.0,87.2598,87.2598,87.1422,87.2417,16310.0
2015-10-01 14:05:00,96.47,96.77,96.41,96.75,33718.0,87.2327,87.5039,87.1784,87.4858,33718.0
2015-10-01 14:10:00,96.76,96.88,96.76,96.79,5866.0,87.4949,87.6034,87.4949,87.522,5866.0
2015-10-01 14:15:00,96.82,96.98,96.82,96.93,9746.0,87.5491,87.6938,87.5491,87.6486,9746.0
2015-10-01 14:20:00,96.94,97.02,96.84,96.84,6521.0,87.6576,87.73,87.5672,87.5672,6521.0
2015-10-01 14:25:00,96.79,96.79,96.69,96.72,10906.0,87.522,87.522,87.4316,87.4587,10906.0
2015-10-01 14:30:00,96.75,96.79,96.65,96.68,19054.0,87.4858,87.522,87.3954,87.4225,19054.0
2015-10-01 14:35:00,96.68,96.81,96.66,96.74,22685.0,87.4225,87.5401,87.4045,87.4768,22685.0
2015-10-01 14:40:00,96.76,96.95,96.72,96.85,24176.0,87.4949,87.6667,87.4587,87.5763,24176.0
2015-10-01 14:45:00,96.89,96.9,96.76,96.79,11041.0,87.6124,87.6215,87.4949,87.522,11041.0
2015-10-01 14:50:00,96.76,96.97,96.76,96.96,10655.0,87.4949,87.6848,87.4949,87.6757,10655.0
2015-10-01 14:55:00,96.98,97.05,96.98,97.0,17621.0,87.6938,87.7571,87.6938,87.7119,17621.0
2015-10-01 15:00:00,96.99,97.14,96.98,97.05,16879.0,87.7029,87.8385,87.6938,87.7571,16879.0
2015-10-01 15:05:00,97.07,97.11,96.98,97.04,20466.0,87.7752,87.8114,87.6938,87.7481,20466.0
2015-10-01 15:10:00,97.04,97.25,97.03,97.22,24301.0,87.7481,87.938,87.739,87.9108,24301.0
2015-10-01 15:15:00,97.24,97.24,97.13,97.15,16598.0,87.9289,87.9289,87.8295,87.8475,16598.0
2015-10-01 15:20:00,97.12,97.16,97.04,97.08,17427.0,87.8204,87.8566,87.7481,87.7842,17427.0
2015-10-01 15:25:00,97.09,97.16,97.04,97.09,13523.0,87.7933,87.8566,87.7481,87.7933,13523.0
2015-10-01 15:30:00,97.08,97.12,97.05,97.12,17744.0,87.7842,87.8204,87.7571,87.8204,17744.0
2015-10-01 15:35:00,97.12,97.13,96.86,96.89,14410.0,87.8204,87.8295,87.5853,87.6124,14410.0
2015-10-01 15:40:00,96.88,97.09,96.88,97.08,19610.0,87.6034,87.7933,87.6034,87.7842,19610.0
2015-10-01 15:45:00,97.1,97.3,97.09,97.28,25796.0,87.8023,87.9832,87.7933,87.9651,25796.0
2015-10-01 15:50:00,97.28,97.36,97.27,97.3,24703.0,87.9651,88.0374,87.956,87.9832,24703.0
2015-10-01 15:55:00,97.29,97.62,97.28,97.48,92009.0,87.9741,88.2725,87.9651,88.1459,92009.0
2015-10-02 09:30:00,95.89,96.19,95.64,95.93,15855.0,86.7082,86.9795,86.4821,86.7444,15855.0
2015-10-02 09:35:00,95.91,96.07,95.68,95.95,28583.0,86.7263,86.871,86.5183,86.7624,28583.0
2015-10-02 09:40:00,95.93,96.24,95.9,96.12,8198.0,86.7444,87.0247,86.7172,86.9162,8198.0
2015-10-02 09:45:00,96.09,96.09,95.87,95.91,11735.0,86.889,86.889,86.6901,86.7263,11735.0
2015-10-02 09:50:00,95.92,96.04,95.82,96.04,14358.0,86.7353,86.8438,86.6449,86.8438,14358.0
2015-10-02 09:55:00,96.02,96.14,95.93,96.08,10103.0,86.8257,86.9343,86.7444,86.88,10103.0
2015-10-02 10:00:00,96.05,96.21,95.89,95.93,15181.0,86.8529,86.9975,86.7082,86.7444,15181.0
2015-10-02 10:05:00,95.88,96.01,95.85,95.93,11735.0,86.6991,86.8167,86.672,86.7444,11735.0
2015-10-02 10:10:00,95.99,96.03,95.83,96.03,11345.0,86.7986,86.8348,86.6539,86.8348,11345.0
2015-10-02 10:15:00,96.04,96.25,95.93,95.99,5900.0,86.8438,87.0337,86.7444,86.7986,5900.0
2015-10-02 10:20:00,96.04,96.25,95.96,96.0,9653.0,86.8438,87.0337,86.7715,86.8077,9653.0
2015-10-02 10:25:00,95.98,96.14,95.94,96.05,21255.0,86.7896,86.9343,86.7534,86.8529,21255.0
2015-10-02 10:30:00,96.03,96.2,96.01,96.2,5996.0,86.8348,86.9885,86.8167,86.9885,5996.0
2015-10-02 10:35:00,96.19,96.45,96.12,96.45,7271.0,86.9795,87.2146,86.9162,87.2146,7271.0
2015-10-02 10:40:00,96.48,96.71,96.48,96.67,19930.0,87.2417,87.4497,87.2417,87.4135,19930.0
2015-10-02 10:45:00,96.75,96.85,96.7,96.85,10183.0,87.4858,87.5763,87.4406,87.5763,10183.0
2015-10-02 10:50:00,96.87,96.87,96.66,96.74,2530.0,87.5944,87.5944,87.4045,87.4768,2530.0
2015-10-02 10:55:00,96.74,96.93,96.72,96.9,5010.0,87.4768,87.6486,87.4587,87.6215,5010.0
2015-10-02 11:00:00,96.94,97.0,96.9,96.97,5628.0,87.6576,87.7119,87.6215,87.6848,5628.0
2015-10-02 11:05:00,96.97,97.15,96.96,97.09,16200.0,87.6848,87.8475,87.6757,87.7933,16200.0
2015-10-02 11:10:00,97.09,97.12,96.78,96.79,48125.0,87.7933,87.8204,87.513,87.522,48125.0
2015-10-02 11:15:00,96.76,96.78,96.57,96.58,4980.0,87.4949,87.513,87.3231,87.3321,4980.0
2015-10-02 11:20:00,96.59,96.69,96.59,96.67,7335.0,87.3412,87.4316,87.3412,87.4135,7335.0
2015-10-02 11:25:00,96.67,96.98,96.66,96.87,11164.0,87.4135,87.6938,87.4045,87.5944,11164.0
2015-10-02 11:30:00,96.94,96.94,96.77,96.91,27365.0,87.6576,87.6576,87.5039,87.6305,27365.0
2015-10-02 11:35:00,96.9,97.02,96.76,96.84,12055.0,87.6215,87.73,87.4949,87.5672,12055.0
2015-10-02 11:40:00,96.82,96.87,96.75,96.85,3939.0,87.5491,87.5944,87.4858,87.5763,3939.0
2015-10-02 11:45:00,96.9,96.98,96.76,96.84,10094.0,87.6215,87.6938,87.4949,87.5672,10094.0
2015-10-02 11:50:00,96.81,96.96,96.77,96.95,2750.0,87.5401,87.6757,87.5039,87.6667,2750.0
2015-10-02 11:55:00,96.92,96.97,96.79,96.85,9673.0,87.6396,87.6848,87.522,87.5763,9673.0
2015-10-02 12:00:00,96.86,96.92,96.84,96.9,9649.0,87.5853,87.6396,87.5672,87.6215,9649.0
2015-10-02 12:05:00,96.94,96.96,96.9,96.94,7491.0,87.6576,87.6757,87.6215,87.6576,7491.0
2015-10-02 12:10:00,96.99,97.1,96.96,97.09,4872.0,87.7029,87.8023,87.6757,87.7933,4872.0
2015-10-02 12:15:00,97.09,97.22,97.07,97.22,4492.0,87.7933,87.9108,87.7752,87.9108,4492.0
2015-10-02 12:20:00,97.21,97.33,97.16,97.23,5798.0,87.9018,88.0103,87.8566,87.9199,5798.0
2015-10-02 12:25:00,97.19,97.28,97.19,97.27,3606.0,87.8837,87.9651,87.8837,87.956,3606.0
2015-10-02 12:30:00,97.3,97.59,97.3,97.35,10225.0,87.9832,88.2454,87.9832,88.0284,10225.0
2015-10-02 12:35:00,97.34,97.41,97.27,97.3,5099.0,88.0193,88.0826,87.956,87.9832,5099.0
2015-10-02 12:40:00,97.26,97.41,97.26,97.35,2600.0,87.947,88.0826,87.947,88.0284,2600.0
2015-10-02 12:45:00,97.45,97.51,97.39,97.46,4923.0,88.1188,88.1731,88.0646,88.1279,4923.0
2015-10-02 12:50:00,97.44,97.73,97.4,97.71,6919.0,88.1098,88.372,88.0736,88.3539,6919.0
2015-10-02 12:55:00,97.69,97.71,97.62,97.62,3389.0,88.3358,88.3539,88.2725,88.2725,3389.0
2015-10-02 13:00:00,97.63,97.73,97.57,97.59,4851.0,88.2816,88.372,88.2273,88.2454,4851.0
2015-10-02 13:05:00,97.63,97.74,97.59,97.68,7270.0,88.2816,88.381,88.2454,88.3268,7270.0
2015-10-02 13:10:00,97.74,97.88,97.64,97.7,22774.0,88.381,88.5076,88.2906,88.3449,22774.0
2015-10-02 13:15:00,97.69,97.75,97.57,97.6,29233.0,88.3358,88.3901,88.2273,88.2545,29233.0
2015-10-02 13:20:00,97.6,97.63,97.52,97.56,3714.0,88.2545,88.2816,88.1821,88.2183,3714.0
2015-10-02 13:25:00,97.54,97.62,97.53,97.53,7956.0,88.2002,88.2725,88.1912,88.1912,7956.0
2015-10-02 13:30:00,97.54,97.73,97.54,97.65,6752.0,88.2002,88.372,88.2002,88.2997,6752.0
2015-10-02 13:35:00,97.63,97.67,97.49,97.49,4524.0,88.2816,88.3177,88.155,88.155,4524.0
2015-10-02 13:40:00,97.5,97.54,97.45,97.54,2638.0,88.164,88.2002,88.1188,88.2002,2638.0
2015-10-02 13:45:00,97.52,97.69,97.49,97.65,4225.0,88.1821,88.3358,88.155,88.2997,4225.0
2015-10-02 13:50:00,97.66,97.71,97.6,97.61,6827.0,88.3087,88.3539,88.2545,88.2635,6827.0
2015-10-02 13:55:00,97.63,97.77,97.63,97.68,9591.0,88.2816,88.4082,88.2816,88.3268,9591.0
2015-10-02 14:00:00,97.69,97.79,97.68,97.7,7077.0,88.3358,88.4263,88.3268,88.3449,7077.0
2015-10-02 14:05:00,97.73,97.97,97.73,97.96,5500.0,88.372,88.589,88.372,88.58,5500.0
2015-10-02 14:10:00,97.95,97.96,97.8,97.88,9080.0,88.5709,88.58,88.4353,88.5076,9080.0
2015-10-02 14:15:00,97.86,97.99,97.83,97.97,15814.0,88.4896,88.6071,88.4624,88.589,15814.0
2015-10-02 14:20:00,97.96,98.12,97.93,98.12,21152.0,88.58,88.7247,88.5529,88.7247,21152.0
2015-10-02 14:25:00,98.16,98.37,98.15,98.29,12635.0,88.7608,88.9507,88.7518,88.8784,12635.0
2015-10-02 14:30:00,98.3,98.37,98.27,98.32,8508.0,88.8874,88.9507,88.8603,88.9055,8508.0
2015-10-02 14:35:00,98.26,98.55,98.26,98.55,10091.0,88.8513,89.1135,88.8513,89.1135,10091.0
2015-10-02 14:40:00,98.56,98.56,98.1,98.13,12267.0,89.1225,89.1225,88.7066,88.7337,12267.0
2015-10-02 14:45:00,98.19,98.19,97.99,98.06,7370.0,88.788,88.788,88.6071,88.6704,7370.0
2015-10-02 14:50:00,98.08,98.25,98.05,98.1,8118.0,88.6885,88.8422,88.6614,88.7066,8118.0
2015-10-02 14:55:00,98.18,98.2,97.98,98.0,11072.0,88.7789,88.797,88.5981,88.6161,11072.0
2015-10-02 15:00:00,97.99,98.12,97.96,98.12,9931.0,88.6071,88.7247,88.58,88.7247,9931.0
2015-10-02 15:05:00,98.17,98.37,98.11,98.37,16739.0,88.7699,88.9507,88.7156,88.9507,16739.0
2015-10-02 15:10:00,98.35,98.48,98.34,98.46,8610.0,88.9326,89.0502,88.9236,89.0321,8610.0
2015-10-02 15:15:00,98.49,98.75,98.49,98.71,8935.0,89.0592,89.2943,89.0592,89.2582,8935.0
2015-10-02 15:20:00,98.69,98.74,98.62,98.65,11432.0,89.2401,89.2853,89.1768,89.2039,11432.0
2015-10-02 15:25:00,98.66,98.73,98.56,98.73,10319.0,89.213,89.2762,89.1225,89.2762,10319.0
2015-10-02 15:30:00,98.72,98.81,98.7,98.8,12100.0,89.2672,89.3486,89.2491,89.3395,12100.0
2015-10-02 15:35:00,98.8,98.95,98.78,98.89,14638.0,89.3395,89.4752,89.3215,89.4209,14638.0
2015-10-02 15:40:00,98.88,98.88,98.81,98.84,12353.0,89.4119,89.4119,89.3486,89.3757,12353.0
2015-10-02 15:45:00,98.88,99.01,98.88,98.99,24574.0,89.4119,89.5294,89.4119,89.5114,24574.0
2015-10-02 15:50:00,98.99,99.03,98.88,99.0,39158.0,89.5114,89.5475,89.4119,89.5204,39158.0
2015-10-02 15:55:00,99.0,99.18,98.92,99.03,232743.0,89.5204,89.6832,89.4481,89.5475,232743.0
2015-10-05 09:30:00,100.37,101.96,99.86,99.88,37930.0,90.7592,92.197,90.298,90.3161,37930.0
2015-10-05 09:35:00,100.15,100.43,99.99,100.22,9659.0,90.5603,90.8135,90.4156,90.6236,9659.0
2015-10-05 09:40:00,100.2,100.48,99.93,100.14,14127.0,90.6055,90.8587,90.3613,90.5512,14127.0
2015-10-05 09:45:00,100.12,100.25,99.92,100.11,47892.0,90.5332,90.6507,90.3523,90.5241,47892.0
2015-10-05 09:50:00,100.15,100.3,100.03,100.25,6990.0,90.5603,90.6959,90.4518,90.6507,6990.0
2015-10-05 09:55:00,100.28,100.54,100.28,100.53,12913.0,90.6778,90.9129,90.6778,90.9039,12913.0
2015-10-05 10:00:00,100.54,100.72,100.46,100.59,12655.0,90.9129,91.0757,90.8406,90.9581,12655.0
2015-10-05 10:05:00,100.6,100.65,100.5,100.56,9054.0,90.9672,91.0124,90.8768,90.931,9054.0
2015-10-05 10:10:00,100.5,100.62,100.46,100.57,9948.0,90.8768,90.9853,90.8406,90.9401,9948.0
2015-10-05 10:15:00,100.56,100.64,100.37,100.44,18224.0,90.931,91.0034,90.7592,90.8225,18224.0
2015-10-05 10:20:00,100.42,100.58,100.4,100.53,9627.0,90.8044,90.9491,90.7863,90.9039,9627.0
2015-10-05 10:25:00,100.51,100.51,100.27,100.31,8884.0,90.8858,90.8858,90.6688,90.705,8884.0
2015-10-05 10:30:00,100.35,100.4,100.29,100.29,8910.0,90.7411,90.7863,90.6869,90.6869,8910.0
2015-10-05 10:35:00,100.26,100.29,100.17,100.17,8412.0,90.6597,90.6869,90.5784,90.5784,8412.0
2015-10-05 10:40:00,100.13,100.17,100.0,100.11,8500.0,90.5422,90.5784,90.4246,90.5241,8500.0
2015-10-05 10:45:00,100.09,100.19,100.02,100.19,5410.0,90.506,90.5964,90.4427,90.5964,5410.0
2015-10-05 10:50:00,100.22,100.26,100.08,100.17,9634.0,90.6236,90.6597,90.497,90.5784,9634.0
2015-10-05 10:55:00,100.14,100.21,100.09,100.12,5106.0,90.5512,90.6145,90.506,90.5332,5106.0
2015-10-05 11:00:00,100.15,100.22,100.09,100.15,10587.0,90.5603,90.6236,90.506,90.5603,10587.0
2015-10-05 11:05:00,100.16,100.2,100.1,100.16,3525.0,90.5693,90.6055,90.5151,90.5693,3525.0
2015-10-05 11:10:00,100.16,100.26,100.12,100.15,8197.0,90.5693,90.6597,90.5332,90.5603,8197.0
2015-10-05 11:15:00,100.14,100.14,100.06,100.09,10171.0,90.5512,90.5512,90.4789,90.506,10171.0
2015-10-05 11:20:00,100.05,100.17,100.02,100.14,6557.0,90.4699,90.5784,90.4427,90.5512,6557.0
2015-10-05 11:25:00,100.13,100.18,100.06,100.07,23682.0,90.5422,90.5874,90.4789,90.4879,23682.0
2015-10-05 11:30:00,100.06,100.19,99.97,99.97,11408.0,90.4789,90.5964,90.3975,90.3975,11408.0
2015-10-05 11:35:00,100.01,100.08,99.98,100.02,13642.0,90.4337,90.497,90.4066,90.4427,13642.0
2015-10-05 11:40:00,100.02,100.09,100.0,100.04,7885.0,90.4427,90.506,90.4246,90.4608,7885.0
2015-10-05 11:45:00,100.04,100.07,99.98,100.05,8757.0,90.4608,90.4879,90.4066,90.4699,8757.0
2015-10-05 11:50:00,100.07,100.09,100.02,100.05,10745.0,90.4879,90.506,90.4427,90.4699,10745.0
2015-10-05 11:55:00,100.01,100.08,99.98,100.08,6825.0,90.4337,90.497,90.4066,90.497,6825.0
2015-10-05 12:00:00,100.05,100.08,100.01,100.05,10205.0,90.4699,90.497,90.4337,90.4699,10205.0
2015-10-05 12:05:00,100.05,100.17,100.02,100.14,10400.0,90.4699,90.5784,90.4427,90.5512,10400.0
2015-10-05 12:10:00,100.14,100.16,100.02,100.09,3915.0,90.5512,90.5693,90.4427,90.506,3915.0
2015-10-05 12:15:00,100.09,100.21,100.09,100.12,5075.0,90.506,90.6145,90.506,90.5332,5075.0
2015-10-05 12:20:00,100.06,100.11,100.01,100.03,7868.0,90.4789,90.5241,90.4337,90.4518,7868.0
2015-10-05 12:25:00,100.05,100.09,99.97,100.05,7983.0,90.4699,90.506,90.3975,90.4699,7983.0
2015-10-05 12:30:00,100.09,100.11,100.04,100.06,3324.0,90.506,90.5241,90.4608,90.4789,3324.0
2015-10-05 12:35:00,100.09,100.09,100.02,100.07,17410.0,90.506,90.506,90.4427,90.4879,17410.0
2015-10-05 12:40:00,100.05,100.09,100.0,100.05,16200.0,90.4699,90.506,90.4246,90.4699,16200.0
2015-10-05 12:45:00,100.04,100.05,99.97,100.03,22932.0,90.4608,90.4699,90.3975,90.4518,22932.0
2015-10-05 12:50:00,100.03,100.05,99.91,99.93,17986.0,90.4518,90.4699,90.3433,90.3613,17986.0
2015-10-05 12:55:00,99.92,99.92,99.82,99.9,6835.0,90.3523,90.3523,90.2619,90.3342,6835.0
2015-10-05 13:00:00,99.93,99.98,99.85,99.98,19637.0,90.3613,90.4066,90.289,90.4066,19637.0
2015-10-05 13:05:00,100.01,100.05,99.98,99.99,6345.0,90.4337,90.4699,90.4066,90.4156,6345.0
2015-10-05 13:10:00,99.98,100.07,99.98,100.07,13975.0,90.4066,90.4879,90.4066,90.4879,13975.0
2015-10-05 13:15:00,100.09,100.13,100.05,100.07,4985.0,90.506,90.5422,90.4699,90.4879,4985.0
2015-10-05 13:20:00,100.07,100.11,100.01,100.06,12342.0,90.4879,90.5241,90.4337,90.4789,12342.0
2015-10-05 13:25:00,100.08,100.16,100.07,100.07,6524.0,90.497,90.5693,90.4879,90.4879,6524.0
2015-10-05 13:30:00,100.06,100.17,100.06,100.15,6015.0,90.4789,90.5784,90.4789,90.5603,6015.0
2015-10-05 13:35:00,100.17,100.32,100.16,100.29,4276.0,90.5784,90.714,90.5693,90.6869,4276.0
2015-10-05 13:40:00,100.27,100.29,100.17,100.23,8555.0,90.6688,90.6869,90.5784,90.6326,8555.0
2015-10-05 13:45:00,100.25,100.42,100.24,100.42,11616.0,90.6507,90.8044,90.6417,90.8044,11616.0
2015-10-05 13:50:00,100.39,100.4,100.3,100.39,5949.0,90.7773,90.7863,90.6959,90.7773,5949.0
2015-10-05 13:55:00,100.37,100.56,100.37,100.53,8228.0,90.7592,90.931,90.7592,90.9039,8228.0
2015-10-05 14:00:00,100.52,100.54,100.47,100.54,4369.0,90.8949,90.9129,90.8496,90.9129,4369.0
2015-10-05 14:05:00,100.53,100.62,100.5,100.59,9004.0,90.9039,90.9853,90.8768,90.9581,9004.0
2015-10-05 14:10:00,100.59,100.67,100.55,100.6,6965.0,90.9581,91.0305,90.922,90.9672,6965.0
2015-10-05 14:15:00,100.61,100.66,100.54,100.66,11303.0,90.9762,91.0214,90.9129,91.0214,11303.0
2015-10-05 14:20:00,100.62,100.74,100.62,100.7,6151.0,90.9853,91.0938,90.9853,91.0576,6151.0
2015-10-05 14:25:00,100.69,100.74,100.66,100.71,4656.0,91.0486,91.0938,91.0214,91.0667,4656.0
2015-10-05 14:30:00,100.72,100.86,100.72,100.83,55373.0,91.0757,91.2023,91.0757,91.1752,55373.0
2015-10-05 14:35:00,100.83,100.88,100.82,100.87,5900.0,91.1752,91.2204,91.1661,91.2113,5900.0
2015-10-05 14:40:00,100.87,100.95,100.76,100.79,15716.0,91.2113,91.2837,91.1119,91.139,15716.0
2015-10-05 14:45:00,100.78,100.87,100.74,100.82,12299.0,91.13,91.2113,91.0938,91.1661,12299.0
2015-10-05 14:50:00,100.81,100.83,100.71,100.71,10727.0,91.1571,91.1752,91.0667,91.0667,10727.0
2015-10-05 14:55:00,100.73,100.83,100.67,100.8,8695.0,91.0847,91.1752,91.0305,91.148,8695.0
2015-10-05 15:00:00,100.78,100.94,100.75,100.94,10838.0,91.13,91.2746,91.1028,91.2746,10838.0
2015-10-05 15:05:00,100.92,100.92,100.77,100.86,31081.0,91.2565,91.2565,91.1209,91.2023,31081.0
2015-10-05 15:10:00,100.87,100.9,100.8,100.89,10632.0,91.2113,91.2385,91.148,91.2294,10632.0
2015-10-05 15:15:00,100.91,100.95,100.86,100.86,11300.0,91.2475,91.2837,91.2023,91.2023,11300.0
2015-10-05 15:20:00,100.87,100.95,100.86,100.88,10485.0,91.2113,91.2837,91.2023,91.2204,10485.0
2015-10-05 15:25:00,100.88,100.93,100.86,100.91,15034.0,91.2204,91.2656,91.2023,91.2475,15034.0
2015-10-05 15:30:00,100.91,101.11,100.9,101.02,68417.0,91.2475,91.4284,91.2385,91.347,68417.0
2015-10-05 15:35:00,101.04,101.1,100.95,101.03,20185.0,91.3651,91.4193,91.2837,91.356,20185.0
2015-10-05 15:40:00,101.02,101.06,100.96,101.06,18117.0,91.347,91.3831,91.2927,91.3831,18117.0
2015-10-05 15:45:00,101.06,101.24,101.06,101.23,21635.0,91.3831,91.5459,91.3831,91.5369,21635.0
2015-10-05 15:50:00,101.22,101.26,101.15,101.16,39503.0,91.5278,91.564,91.4645,91.4736,39503.0
2015-10-05 15:55:00,101.17,101.2,101.03,101.07,42668.0,91.4826,91.5097,91.356,91.3922,42668.0
2015-10-06 09:30:00,100.61,101.08,100.15,100.24,13214.0,90.9762,91.4012,90.5603,90.6417,13214.0
2015-10-06 09:35:00,100.26,100.32,99.86,100.18,7633.0,90.6597,90.714,90.298,90.5874,7633.0
2015-10-06 09:40:00,100.25,100.31,100.14,100.3,7649.0,90.6507,90.705,90.5512,90.6959,7649.0
2015-10-06 09:45:00,100.23,100.31,100.16,100.31,6613.0,90.6326,90.705,90.5693,90.705,6613.0
2015-10-06 09:50:00,100.25,100.47,100.24,100.46,3500.0,90.6507,90.8496,90.6417,90.8406,3500.0
2015-10-06 09:55:00,100.46,100.61,100.41,100.58,6224.0,90.8406,90.9762,90.7954,90.9491,6224.0
2015-10-06 10:00:00,100.59,100.63,100.51,100.58,5740.0,90.9581,90.9943,90.8858,90.9491,5740.0
2015-10-06 10:05:00,100.59,100.68,100.52,100.64,15982.0,90.9581,91.0395,90.8949,91.0034,15982.0
2015-10-06 10:10:00,100.69,100.76,100.51,100.54,6888.0,91.0486,91.1119,90.8858,90.9129,6888.0
2015-10-06 10:15:00,100.56,100.6,100.46,100.47,19519.0,90.931,90.9672,90.8406,90.8496,19519.0
2015-10-06 10:20:00,100.47,100.58,100.42,100.58,7161.0,90.8496,90.9491,90.8044,90.9491,7161.0
2015-10-06 10:25:00,100.62,100.62,100.34,100.47,19609.0,90.9853,90.9853,90.7321,90.8496,19609.0
2015-10-06 10:30:00,100.43,100.55,100.36,100.43,17169.0,90.8135,90.922,90.7502,90.8135,17169.0
2015-10-06 10:35:00,100.42,100.42,100.18,100.29,3235.0,90.8044,90.8044,90.5874,90.6869,3235.0
2015-10-06 10:40:00,100.31,100.36,100.18,100.32,6579.0,90.705,90.7502,90.5874,90.714,6579.0
2015-10-06 10:45:00,100.31,100.32,100.18,100.2,10089.0,90.705,90.714,90.5874,90.6055,10089.0
2015-10-06 10:50:00,100.22,100.27,100.13,100.22,13740.0,90.6236,90.6688,90.5422,90.6236,13740.0
2015-10-06 10:55:00,100.21,100.27,100.17,100.27,4595.0,90.6145,90.6688,90.5784,90.6688,4595.0
2015-10-06 11:00:00,100.24,100.33,100.24,100.24,2100.0,90.6417,90.723,90.6417,90.6417,2100.0
2015-10-06 11:05:00,100.19,100.41,100.19,100.3,7595.0,90.5964,90.7954,90.5964,90.6959,7595.0
2015-10-06 11:10:00,100.36,100.37,100.18,100.27,6150.0,90.7502,90.7592,90.5874,90.6688,6150.0
2015-10-06 11:15:00,100.27,100.4,100.25,100.35,3100.0,90.6688,90.7863,90.6507,90.7411,3100.0
2015-10-06 11:20:00,100.36,100.38,100.28,100.28,910.0,90.7502,90.7683,90.6778,90.6778,910.0
2015-10-06 11:25:00,100.26,100.28,100.19,100.28,9781.0,90.6597,90.6778,90.5964,90.6778,9781.0
2015-10-06 11:30:00,100.31,100.36,100.16,100.25,9363.0,90.705,90.7502,90.5693,90.6507,9363.0
2015-10-06 11:35:00,100.28,100.31,100.09,100.09,1724.0,90.6778,90.705,90.506,90.506,1724.0
2015-10-06 11:40:00,100.07,100.18,100.04,100.07,2390.0,90.4879,90.5874,90.4608,90.4879,2390.0
2015-10-06 11:45:00,100.05,100.15,99.97,99.97,2100.0,90.4699,90.5603,90.3975,90.3975,2100.0
2015-10-06 11:50:00,100.03,100.07,99.85,99.93,2625.0,90.4518,90.4879,90.289,90.3613,2625.0
2015-10-06 11:55:00,99.9,99.9,99.65,99.75,15100.0,90.3342,90.3342,90.1082,90.1986,15100.0
2015-10-06 12:00:00,99.76,99.77,99.66,99.66,11050.0,90.2076,90.2167,90.1172,90.1172,11050.0
2015-10-06 12:05:00,99.63,99.74,99.63,99.65,10236.0,90.0901,90.1895,90.0901,90.1082,10236.0
2015-10-06 12:10:00,99.65,99.65,99.45,99.55,8100.0,90.1082,90.1082,89.9273,90.0177,8100.0
2015-10-06 12:15:00,99.53,99.53,99.27,99.27,4853.0,89.9996,89.9996,89.7645,89.7645,4853.0
2015-10-06 12:20:00,99.31,99.41,99.27,99.34,10650.0,89.8007,89.8911,89.7645,89.8278,10650.0
2015-10-06 12:25:00,99.36,99.39,99.31,99.32,8132.0,89.8459,89.8731,89.8007,89.8098,8132.0
2015-10-06 12:30:00,99.37,99.42,99.31,99.31,9230.0,89.855,89.9002,89.8007,89.8007,9230.0
2015-10-06 12:35:00,99.36,99.41,99.32,99.41,3439.0,89.8459,89.8911,89.8098,89.8911,3439.0
2015-10-06 12:40:00,99.4,99.41,99.32,99.37,4898.0,89.8821,89.8911,89.8098,89.855,4898.0
2015-10-06 12:45:00,99.36,99.42,99.33,99.35,4250.0,89.8459,89.9002,89.8188,89.8369,4250.0
2015-10-06 12:50:00,99.29,99.37,99.29,99.31,2100.0,89.7826,89.855,89.7826,89.8007,2100.0
2015-10-06 12:55:00,99.32,99.35,99.26,99.32,2500.0,89.8098,89.8369,89.7555,89.8098,2500.0
2015-10-06 13:00:00,99.37,99.38,99.32,99.32,2255.0,89.855,89.864,89.8098,89.8098,2255.0
2015-10-06 13:05:00,99.3,99.34,99.21,99.34,4332.0,89.7917,89.8278,89.7103,89.8278,4332.0
2015-10-06 13:10:00,99.34,99.48,99.31,99.48,2676.0,89.8278,89.9544,89.8007,89.9544,2676.0
2015-10-06 13:15:00,99.44,99.44,99.39,99.41,3968.0,89.9183,89.9183,89.8731,89.8911,3968.0
2015-10-06 13:20:00,99.42,99.5,99.42,99.48,3122.0,89.9002,89.9725,89.9002,89.9544,3122.0
2015-10-06 13:25:00,99.45,99.46,99.4,99.4,2605.0,89.9273,89.9363,89.8821,89.8821,2605.0
2015-10-06 13:30:00,99.43,99.43,99.26,99.31,2188.0,89.9092,89.9092,89.7555,89.8007,2188.0
2015-10-06 13:35:00,99.32,99.35,99.26,99.3,2000.0,89.8098,89.8369,89.7555,89.7917,2000.0
2015-10-06 13:40:00,99.3,99.3,99.26,99.26,750.0,89.7917,89.7917,89.7555,89.7555,750.0
2015-10-06 13:45:00,99.22,99.27,99.17,99.27,3374.0,89.7193,89.7645,89.6741,89.7645,3374.0
2015-10-06 13:50:00,99.29,99.36,99.24,99.36,3800.0,89.7826,89.8459,89.7374,89.8459,3800.0
2015-10-06 13:55:00,99.32,99.38,99.3,99.36,1850.0,89.8098,89.864,89.7917,89.8459,1850.0
2015-10-06 14:00:00,99.36,99.44,99.3,99.33,7684.0,89.8459,89.9183,89.7917,89.8188,7684.0
2015-10-06 14:05:00,99.35,99.41,99.28,99.34,6756.0,89.8369,89.8911,89.7736,89.8278,6756.0
2015-10-06 14:10:00,99.34,99.52,99.33,99.52,7631.0,89.8278,89.9906,89.8188,89.9906,7631.0
2015-10-06 14:15:00,99.49,99.63,99.49,99.5,4274.0,89.9635,90.0901,89.9635,89.9725,4274.0
2015-10-06 14:20:00,99.5,99.54,99.42,99.48,4650.0,89.9725,90.0087,89.9002,89.9544,4650.0
2015-10-06 14:25:00,99.48,99.57,99.37,99.56,4925.0,89.9544,90.0358,89.855,90.0268,4925.0
2015-10-06 14:30:00,99.52,99.56,99.41,99.5,3317.0,89.9906,90.0268,89.8911,89.9725,3317.0
2015-10-06 14:35:00,99.55,99.61,99.53,99.57,5171.0,90.0177,90.072,89.9996,90.0358,5171.0
2015-10-06 14:40:00,99.54,99.54,99.41,99.48,6757.0,90.0087,90.0087,89.8911,89.9544,6757.0
2015-10-06 14:45:00,99.47,99.59,99.41,99.55,4569.0,89.9454,90.0539,89.8911,90.0177,4569.0
2015-10-06 14:50:00,99.58,99.6,99.47,99.51,4408.0,90.0449,90.0629,89.9454,89.9816,4408.0
2015-10-06 14:55:00,99.48,99.48,99.34,99.47,3800.0,89.9544,89.9544,89.8278,89.9454,3800.0
2015-10-06 15:00:00,99.42,99.47,99.37,99.45,7125.0,89.9002,89.9454,89.855,89.9273,7125.0
2015-10-06 15:05:00,99.43,99.53,99.42,99.5,6750.0,89.9092,89.9996,89.9002,89.9725,6750.0
2015-10-06 15:10:00,99.49,99.49,99.37,99.41,6091.0,89.9635,89.9635,89.855,89.8911,6091.0
2015-10-06 15:15:00,99.4,99.49,99.37,99.43,5300.0,89.8821,89.9635,89.855,89.9092,5300.0
2015-10-06 15:20:00,99.42,99.5,99.31,99.44,9408.0,89.9002,89.9725,89.8007,89.9183,9408.0
2015-10-06 15:25:00,99.41,99.46,99.37,99.43,13531.0,89.8911,89.9363,89.855,89.9092,13531.0
2015-10-06 15:30:00,99.42,99.51,99.4,99.43,14314.0,89.9002,89.9816,89.8821,89.9092,14314.0
2015-10-06 15:35:00,99.43,99.44,99.3,99.3,9046.0,89.9092,89.9183,89.7917,89.7917,9046.0
2015-10-06 15:40:00,99.29,99.29,99.19,99.19,18754.0,89.7826,89.7826,89.6922,89.6922,18754.0
2015-10-06 15:45:00,99.19,99.29,99.18,99.24,24749.0,89.6922,89.7826,89.6832,89.7374,24749.0
2015-10-06 15:50:00,99.24,99.24,99.14,99.19,27909.0,89.7374,89.7374,89.647,89.6922,27909.0
2015-10-06 15:55:00,99.18,99.18,99.03,99.1,64432.0,89.6832,89.6832,89.5475,89.6108,64432.0
2015-10-07 09:30:00,99.64,99.77,99.49,99.63,11798.0,90.0991,90.2167,89.9635,90.0901,11798.0
2015-10-07 09:35:00,99.55,99.77,99.53,99.77,2700.0,90.0177,90.2167,89.9996,90.2167,2700.0
2015-10-07 09:40:00,99.77,99.93,99.65,99.86,3209.0,90.2167,90.3613,90.1082,90.298,3209.0
2015-10-07 09:45:00,99.85,99.98,99.85,99.98,983.0,90.289,90.4066,90.289,90.4066,983.0
2015-10-07 09:50:00,99.95,100.12,99.9,99.91,5512.0,90.3794,90.5332,90.3342,90.3433,5512.0
2015-10-07 09:55:00,99.91,100.13,99.88,100.13,2200.0,90.3433,90.5422,90.3161,90.5422,2200.0
2015-10-07 10:00:00,100.04,100.04,99.88,99.98,3020.0,90.4608,90.4608,90.3161,90.4066,3020.0
2015-10-07 10:05:00,99.95,99.95,99.73,99.75,32180.0,90.3794,90.3794,90.1805,90.1986,32180.0
2015-10-07 10:10:00,99.83,99.93,99.74,99.87,6000.0,90.2709,90.3613,90.1895,90.3071,6000.0
2015-10-07 10:15:00,99.88,99.94,99.8,99.8,4100.0,90.3161,90.3704,90.2438,90.2438,4100.0
2015-10-07 10:20:00,99.8,99.93,99.77,99.77,3100.0,90.2438,90.3613,90.2167,90.2167,3100.0
2015-10-07 10:25:00,99.8,99.96,99.75,99.82,3734.0,90.2438,90.3885,90.1986,90.2619,3734.0
2015-10-07 10:30:00,99.86,99.86,99.72,99.77,5630.0,90.298,90.298,90.1715,90.2167,5630.0
2015-10-07 10:35:00,99.74,99.78,99.63,99.72,4000.0,90.1895,90.2257,90.0901,90.1715,4000.0
2015-10-07 10:40:00,99.69,99.69,99.47,99.48,6850.0,90.1443,90.1443,89.9454,89.9544,6850.0
2015-10-07 10:45:00,99.54,99.7,99.49,99.52,10407.0,90.0087,90.1534,89.9635,89.9906,10407.0
2015-10-07 10:50:00,99.5,99.5,99.29,99.36,3550.0,89.9725,89.9725,89.7826,89.8459,3550.0
2015-10-07 10:55:00,99.37,99.46,99.3,99.3,5700.0,89.855,89.9363,89.7917,89.7917,5700.0
2015-10-07 11:00:00,99.28,99.31,99.17,99.19,2232.0,89.7736,89.8007,89.6741,89.6922,2232.0
2015-10-07 11:05:00,99.19,99.24,98.95,99.09,8090.0,89.6922,89.7374,89.4752,89.6018,8090.0
2015-10-07 11:10:00,99.09,99.12,98.89,98.91,4000.0,89.6018,89.6289,89.4209,89.439,4000.0
2015-10-07 11:15:00,98.9,99.02,98.78,98.95,5619.0,89.43,89.5385,89.3215,89.4752,5619.0
2015-10-07 11:20:00,98.91,98.95,98.69,98.69,15005.0,89.439,89.4752,89.2401,89.2401,15005.0
2015-10-07 11:25:00,98.65,98.69,98.53,98.62,6775.0,89.2039,89.2401,89.0954,89.1768,6775.0
2015-10-07 11:30:00,98.64,98.73,98.48,98.73,5930.0,89.1949,89.2762,89.0502,89.2762,5930.0
2015-10-07 11:35:00,98.75,98.76,98.65,98.69,5500.0,89.2943,89.3034,89.2039,89.2401,5500.0
2015-10-07 11:40:00,98.67,98.68,98.47,98.49,6600.0,89.222,89.231,89.0411,89.0592,6600.0
2015-10-07 11:45:00,98.45,98.55,98.35,98.37,4500.0,89.0231,89.1135,88.9326,88.9507,4500.0
2015-10-07 11:50:00,98.35,98.54,98.35,98.53,3012.0,88.9326,89.1044,88.9326,89.0954,3012.0
2015-10-07 11:55:00,98.53,98.76,98.53,98.7,4260.0,89.0954,89.3034,89.0954,89.2491,4260.0
2015-10-07 12:00:00,98.67,98.71,98.46,98.47,3434.0,89.222,89.2582,89.0321,89.0411,3434.0
2015-10-07 12:05:00,98.46,98.56,98.46,98.46,5068.0,89.0321,89.1225,89.0321,89.0321,5068.0
2015-10-07 12:10:00,98.46,98.6,98.45,98.45,3969.0,89.0321,89.1587,89.0231,89.0231,3969.0
2015-10-07 12:15:00,98.5,98.59,98.43,98.59,4625.0,89.0683,89.1497,89.005,89.1497,4625.0
2015-10-07 12:20:00,98.53,98.53,98.32,98.32,3100.0,89.0954,89.0954,88.9055,88.9055,3100.0
2015-10-07 12:25:00,98.25,98.32,98.19,98.3,7425.0,88.8422,88.9055,88.788,88.8874,7425.0
2015-10-07 12:30:00,98.33,98.64,98.27,98.59,7509.0,88.9146,89.1949,88.8603,89.1497,7509.0
2015-10-07 12:35:00,98.58,98.6,98.49,98.56,7225.0,89.1406,89.1587,89.0592,89.1225,7225.0
2015-10-07 12:40:00,98.55,98.82,98.5,98.82,6662.0,89.1135,89.3576,89.0683,89.3576,6662.0
2015-10-07 12:45:00,98.78,98.87,98.74,98.84,26387.0,89.3215,89.4028,89.2853,89.3757,26387.0
2015-10-07 12:50:00,98.85,98.85,98.7,98.82,19729.0,89.3848,89.3848,89.2491,89.3576,19729.0
2015-10-07 12:55:00,98.82,98.82,98.72,98.75,2735.0,89.3576,89.3576,89.2672,89.2943,2735.0
2015-10-07 13:00:00,98.79,98.86,98.76,98.86,23778.0,89.3305,89.3938,89.3034,89.3938,23778.0
2015-10-07 13:05:00,98.86,99.01,98.86,98.96,2500.0,89.3938,89.5294,89.3938,89.4842,2500.0
2015-10-07 13:10:00,99.01,99.16,98.92,98.92,3051.0,89.5294,89.6651,89.4481,89.4481,3051.0
2015-10-07 13:15:00,98.93,98.98,98.9,98.91,2700.0,89.4571,89.5023,89.43,89.439,2700.0
2015-10-07 13:20:00,98.9,98.99,98.9,98.91,3154.0,89.43,89.5114,89.43,89.439,3154.0
2015-10-07 13:25:00,98.9,99.0,98.84,98.9,4000.0,89.43,89.5204,89.3757,89.43,4000.0
2015-10-07 13:30:00,98.88,99.17,98.87,99.14,3851.0,89.4119,89.6741,89.4028,89.647,3851.0
2015-10-07 13:35:00,99.13,99.21,99.11,99.14,2700.0,89.6379,89.7103,89.6199,89.647,2700.0
2015-10-07 13:40:00,99.14,99.17,99.03,99.16,6525.0,89.647,89.6741,89.5475,89.6651,6525.0
2015-10-07 13:45:00,99.15,99.2,99.06,99.11,9026.0,89.656,89.7012,89.5747,89.6199,9026.0
2015-10-07 13:50:00,99.11,99.11,99.04,99.04,11705.0,89.6199,89.6199,89.5566,89.5566,11705.0
2015-10-07 13:55:00,99.07,99.16,99.01,99.09,9855.0,89.5837,89.6651,89.5294,89.6018,9855.0
2015-10-07 14:00:00,99.05,99.26,99.03,99.2,4300.0,89.5656,89.7555,89.5475,89.7012,4300.0
2015-10-07 14:05:00,99.2,99.33,99.17,99.23,14005.0,89.7012,89.8188,89.6741,89.7284,14005.0
2015-10-07 14:10:00,99.18,99.18,99.05,99.05,5340.0,89.6832,89.6832,89.5656,89.5656,5340.0
2015-10-07 14:15:00,99.08,99.13,99.0,99.0,8910.0,89.5927,89.6379,89.5204,89.5204,8910.0
2015-10-07 14:20:00,99.0,99.01,98.94,98.99,19234.0,89.5204,89.5294,89.4661,89.5114,19234.0
2015-10-07 14:25:00,98.99,99.06,98.9,99.04,6489.0,89.5114,89.5747,89.43,89.5566,6489.0
2015-10-07 14:30:00,99.05,99.16,98.93,98.93,7350.0,89.5656,89.6651,89.4571,89.4571,7350.0
2015-10-07 14:35:00,98.91,99.03,98.88,98.95,8788.0,89.439,89.5475,89.4119,89.4752,8788.0
2015-10-07 14:40:00,98.94,99.07,98.9,98.98,10862.0,89.4661,89.5837,89.43,89.5023,10862.0
2015-10-07 14:45:00,98.95,98.96,98.85,98.88,6302.0,89.4752,89.4842,89.3848,89.4119,6302.0
2015-10-07 14:50:00,98.86,98.96,98.85,98.93,6400.0,89.3938,89.4842,89.3848,89.4571,6400.0
2015-10-07 14:55:00,98.97,99.03,98.94,98.94,5797.0,89.4933,89.5475,89.4661,89.4661,5797.0
2015-10-07 15:00:00,98.98,99.04,98.89,98.91,7800.0,89.5023,89.5566,89.4209,89.439,7800.0
2015-10-07 15:05:00,98.91,98.98,98.88,98.91,9665.0,89.439,89.5023,89.4119,89.439,9665.0
2015-10-07 15:10:00,98.93,99.1,98.93,99.01,7473.0,89.4571,89.6108,89.4571,89.5294,7473.0
2015-10-07 15:15:00,99.01,99.25,99.01,99.2,19545.0,89.5294,89.7465,89.5294,89.7012,19545.0
2015-10-07 15:20:00,99.2,99.36,99.14,99.36,30035.0,89.7012,89.8459,89.647,89.8459,30035.0
2015-10-07 15:25:00,99.35,99.42,99.18,99.22,22128.0,89.8369,89.9002,89.6832,89.7193,22128.0
2015-10-07 15:30:00,99.2,99.27,99.2,99.23,8502.0,89.7012,89.7645,89.7012,89.7284,8502.0
2015-10-07 15:35:00,99.22,99.27,99.18,99.25,13567.0,89.7193,89.7645,89.6832,89.7465,13567.0
2015-10-07 15:40:00,99.23,99.4,99.23,99.36,22812.0,89.7284,89.8821,89.7284,89.8459,22812.0
2015-10-07 15:45:00,99.35,99.35,99.11,99.18,24164.0,89.8369,89.8369,89.6199,89.6832,24164.0
2015-10-07 15:50:00,99.18,99.24,99.17,99.23,18076.0,89.6832,89.7374,89.6741,89.7284,18076.0
2015-10-07 15:55:00,99.21,99.42,99.21,99.41,51871.0,89.7103,89.9002,89.7103,89.8911,51871.0
2015-10-08 09:30:00,99.22,99.6,98.97,99.5,20886.0,89.7193,90.0629,89.4933,89.9725,20886.0
2015-10-08 09:35:00,99.37,99.5,98.78,98.81,11358.0,89.855,89.9725,89.3215,89.3486,11358.0
2015-10-08 09:40:00,98.8,99.0,98.59,98.82,59200.0,89.3395,89.5204,89.1497,89.3576,59200.0
2015-10-08 09:45:00,98.76,99.15,98.76,99.0,8300.0,89.3034,89.656,89.3034,89.5204,8300.0
2015-10-08 09:50:00,98.99,99.03,98.9,99.03,7900.0,89.5114,89.5475,89.43,89.5475,7900.0
2015-10-08 09:55:00,98.94,99.03,98.84,98.89,6490.0,89.4661,89.5475,89.3757,89.4209,6490.0
2015-10-08 10:00:00,98.93,99.03,98.86,99.02,8450.0,89.4571,89.5475,89.3938,89.5385,8450.0
2015-10-08 10:05:00,99.01,99.06,98.95,99.03,7139.0,89.5294,89.5747,89.4752,89.5475,7139.0
2015-10-08 10:10:00,99.05,99.05,98.87,98.93,60569.0,89.5656,89.5656,89.4028,89.4571,60569.0
2015-10-08 10:15:00,98.96,98.96,98.87,98.89,4657.0,89.4842,89.4842,89.4028,89.4209,4657.0
2015-10-08 10:20:00,98.87,99.06,98.86,99.02,9900.0,89.4028,89.5747,89.3938,89.5385,9900.0
2015-10-08 10:25:00,99.07,99.11,98.94,98.97,13882.0,89.5837,89.6199,89.4661,89.4933,13882.0
2015-10-08 10:30:00,98.97,99.05,98.97,99.04,3800.0,89.4933,89.5656,89.4933,89.5566,3800.0
2015-10-08 10:35:00,99.04,99.14,98.99,99.07,11792.0,89.5566,89.647,89.5114,89.5837,11792.0
2015-10-08 10:40:00,99.09,99.09,98.98,99.05,13449.0,89.6018,89.6018,89.5023,89.5656,13449.0
2015-10-08 10:45:00,99.06,99.09,98.89,98.89,8857.0,89.5747,89.6018,89.4209,89.4209,8857.0
2015-10-08 10:50:00,98.94,99.03,98.91,98.93,4002.0,89.4661,89.5475,89.439,89.4571,4002.0
2015-10-08 10:55:00,98.92,98.93,98.67,98.71,14426.0,89.4481,89.4571,89.222,89.2582,14426.0
2015-10-08 11:00:00,98.66,98.76,98.55,98.59,15931.0,89.213,89.3034,89.1135,89.1497,15931.0
2015-10-08 11:05:00,98.58,98.66,98.43,98.48,12426.0,89.1406,89.213,89.005,89.0502,12426.0
2015-10-08 11:10:00,98.46,98.58,98.45,98.57,3551.0,89.0321,89.1406,89.0231,89.1316,3551.0
2015-10-08 11:15:00,98.53,98.65,98.49,98.65,3974.0,89.0954,89.2039,89.0592,89.2039,3974.0
2015-10-08 11:20:00,98.62,98.71,98.57,98.57,8689.0,89.1768,89.2582,89.1316,89.1316,8689.0
2015-10-08 11:25:00,98.59,98.68,98.59,98.68,4731.0,89.1497,89.231,89.1497,89.231,4731.0
2015-10-08 11:30:00,98.7,98.82,98.65,98.68,7202.0,89.2491,89.3576,89.2039,89.231,7202.0
2015-10-08 11:35:00,98.69,98.84,98.69,98.8,7700.0,89.2401,89.3757,89.2401,89.3395,7700.0
2015-10-08 11:40:00,98.83,98.92,98.79,98.86,9084.0,89.3667,89.4481,89.3305,89.3938,9084.0
2015-10-08 11:45:00,98.87,98.87,98.81,98.81,5226.0,89.4028,89.4028,89.3486,89.3486,5226.0
2015-10-08 11:50:00,98.84,98.86,98.71,98.73,4859.0,89.3757,89.3938,89.2582,89.2762,4859.0
2015-10-08 11:55:00,98.73,98.87,98.73,98.81,5848.0,89.2762,89.4028,89.2762,89.3486,5848.0
2015-10-08 12:00:00,98.8,98.83,98.7,98.7,10401.0,89.3395,89.3667,89.2491,89.2491,10401.0
2015-10-08 12:05:00,98.73,98.75,98.67,98.75,8086.0,89.2762,89.2943,89.222,89.2943,8086.0
2015-10-08 12:10:00,98.74,98.85,98.73,98.83,3100.0,89.2853,89.3848,89.2762,89.3667,3100.0
2015-10-08 12:15:00,98.85,98.94,98.79,98.82,15904.0,89.3848,89.4661,89.3305,89.3576,15904.0
2015-10-08 12:20:00,98.85,98.94,98.78,98.82,24289.0,89.3848,89.4661,89.3215,89.3576,24289.0
2015-10-08 12:25:00,98.83,98.87,98.77,98.8,3000.0,89.3667,89.4028,89.3124,89.3395,3000.0
2015-10-08 12:30:00,98.78,98.89,98.78,98.86,4484.0,89.3215,89.4209,89.3215,89.3938,4484.0
2015-10-08 12:35:00,98.89,98.94,98.86,98.87,7750.0,89.4209,89.4661,89.3938,89.4028,7750.0
2015-10-08 12:40:00,98.89,98.89,98.81,98.81,3790.0,89.4209,89.4209,89.3486,89.3486,3790.0
2015-10-08 12:45:00,98.82,98.83,98.54,98.54,7230.0,89.3576,89.3667,89.1044,89.1044,7230.0
2015-10-08 12:50:00,98.5,98.58,98.43,98.55,3903.0,89.0683,89.1406,89.005,89.1135,3903.0
2015-10-08 12:55:00,98.55,98.66,98.55,98.57,4215.0,89.1135,89.213,89.1135,89.1316,4215.0
2015-10-08 13:00:00,98.58,98.63,98.53,98.53,2500.0,89.1406,89.1858,89.0954,89.0954,2500.0
2015-10-08 13:05:00,98.58,98.59,98.5,98.52,5630.0,89.1406,89.1497,89.0683,89.0864,5630.0
2015-10-08 13:10:00,98.5,98.52,98.45,98.48,5426.0,89.0683,89.0864,89.0231,89.0502,5426.0
2015-10-08 13:15:00,98.48,98.5,98.42,98.42,6300.0,89.0502,89.0683,88.9959,88.9959,6300.0
2015-10-08 13:20:00,98.44,98.46,98.26,98.33,10140.0,89.014,89.0321,88.8513,88.9146,10140.0
2015-10-08 13:25:00,98.36,98.48,98.35,98.45,8622.0,88.9417,89.0502,88.9326,89.0231,8622.0
2015-10-08 13:30:00,98.48,98.51,98.41,98.41,7173.0,89.0502,89.0773,88.9869,88.9869,7173.0
2015-10-08 13:35:00,98.43,98.43,98.36,98.39,4800.0,89.005,89.005,88.9417,88.9688,4800.0
2015-10-08 13:40:00,98.4,98.44,98.36,98.39,13147.0,88.9778,89.014,88.9417,88.9688,13147.0
2015-10-08 13:45:00,98.38,98.41,98.35,98.4,5500.0,88.9598,88.9869,88.9326,88.9778,5500.0
2015-10-08 13:50:00,98.38,98.42,98.36,98.41,4810.0,88.9598,88.9959,88.9417,88.9869,4810.0
2015-10-08 13:55:00,98.39,98.42,98.37,98.4,9432.0,88.9688,88.9959,88.9507,88.9778,9432.0
2015-10-08 14:00:00,98.41,98.44,98.32,98.32,84250.0,88.9869,89.014,88.9055,88.9055,84250.0
2015-10-08 14:05:00,98.33,98.34,98.07,98.31,11795.0,88.9146,88.9236,88.6794,88.8965,11795.0
2015-10-08 14:10:00,98.35,98.43,98.29,98.41,17359.0,88.9326,89.005,88.8784,88.9869,17359.0
2015-10-08 14:15:00,98.37,98.44,98.3,98.4,12247.0,88.9507,89.014,88.8874,88.9778,12247.0
2015-10-08 14:20:00,98.4,98.4,98.28,98.37,20776.0,88.9778,88.9778,88.8693,88.9507,20776.0
2015-10-08 14:25:00,98.4,98.4,98.27,98.37,5889.0,88.9778,88.9778,88.8603,88.9507,5889.0
2015-10-08 14:30:00,98.36,98.43,98.36,98.42,29341.0,88.9417,89.005,88.9417,88.9959,29341.0
2015-10-08 14:35:00,98.4,98.46,98.36,98.45,17262.0,88.9778,89.0321,88.9417,89.0231,17262.0
2015-10-08 14:40:00,98.44,98.47,98.34,98.42,29740.0,89.014,89.0411,88.9236,88.9959,29740.0
2015-10-08 14:45:00,98.44,98.5,98.38,98.5,47664.0,89.014,89.0683,88.9598,89.0683,47664.0
2015-10-08 14:50:00,98.5,98.55,98.42,98.46,69607.0,89.0683,89.1135,88.9959,89.0321,69607.0
2015-10-08 14:55:00,98.48,98.6,98.45,98.54,24363.0,89.0502,89.1587,89.0231,89.1044,24363.0
2015-10-08 15:00:00,98.55,98.62,98.46,98.49,38045.0,89.1135,89.1768,89.0321,89.0592,38045.0
2015-10-08 15:05:00,98.5,98.67,98.5,98.62,51336.0,89.0683,89.222,89.0683,89.1768,51336.0
2015-10-08 15:10:00,98.65,98.98,98.62,98.86,47221.0,89.2039,89.5023,89.1768,89.3938,47221.0
2015-10-08 15:15:00,98.84,98.93,98.72,98.8,37525.0,89.3757,89.4571,89.2672,89.3395,37525.0
2015-10-08 15:20:00,98.81,98.88,98.59,98.59,25815.0,89.3486,89.4119,89.1497,89.1497,25815.0
2015-10-08 15:25:00,98.56,98.65,98.34,98.41,28980.0,89.1225,89.2039,88.9236,88.9869,28980.0
2015-10-08 15:30:00,98.39,98.49,98.35,98.37,35600.0,88.9688,89.0592,88.9326,88.9507,35600.0
2015-10-08 15:35:00,98.35,98.49,98.26,98.28,41966.0,88.9326,89.0592,88.8513,88.8693,41966.0
2015-10-08 15:40:00,98.27,98.36,98.21,98.28,25311.0,88.8603,88.9417,88.806,88.8693,25311.0
2015-10-08 15:45:00,98.31,98.41,98.29,98.34,72556.0,88.8965,88.9869,88.8784,88.9236,72556.0
2015-10-08 15:50:00,98.34,98.41,98.29,98.31,74751.0,88.9236,88.9869,88.8784,88.8965,74751.0
2015-10-08 15:55:00,98.32,98.44,98.27,98.38,107185.0,88.9055,89.014,88.8603,88.9598,107185.0
2015-10-09 09:30:00,98.42,98.92,98.4,98.82,14792.0,88.9959,89.4481,88.9778,89.3576,14792.0
2015-10-09 09:35:00,98.78,98.93,98.78,98.88,6389.0,89.3215,89.4571,89.3215,89.4119,6389.0
2015-10-09 09:40:00,99.0,99.17,98.88,99.04,6320.0,89.5204,89.6741,89.4119,89.5566,6320.0
2015-10-09 09:45:00,99.06,99.09,98.99,99.03,4898.0,89.5747,89.6018,89.5114,89.5475,4898.0
2015-10-09 09:50:00,99.04,99.13,99.01,99.07,7706.0,89.5566,89.6379,89.5294,89.5837,7706.0
2015-10-09 09:55:00,99.02,99.26,99.02,99.26,12650.0,89.5385,89.7555,89.5385,89.7555,12650.0
2015-10-09 10:00:00,99.27,99.38,99.18,99.2,6953.0,89.7645,89.864,89.6832,89.7012,6953.0
2015-10-09 10:05:00,99.18,99.25,99.13,99.15,3860.0,89.6832,89.7465,89.6379,89.656,3860.0
2015-10-09 10:10:00,99.14,99.17,99.04,99.17,3984.0,89.647,89.6741,89.5566,89.6741,3984.0
2015-10-09 10:15:00,99.18,99.29,99.16,99.18,5864.0,89.6832,89.7826,89.6651,89.6832,5864.0
2015-10-09 10:20:00,99.22,99.23,99.07,99.14,12720.0,89.7193,89.7284,89.5837,89.647,12720.0
2015-10-09 10:25:00,99.16,99.18,99.01,99.01,8477.0,89.6651,89.6832,89.5294,89.5294,8477.0
2015-10-09 10:30:00,99.0,99.05,98.94,98.99,9719.0,89.5204,89.5656,89.4661,89.5114,9719.0
2015-10-09 10:35:00,99.0,99.14,99.0,99.1,12703.0,89.5204,89.647,89.5204,89.6108,12703.0
2015-10-09 10:40:00,99.1,99.15,99.02,99.15,6220.0,89.6108,89.656,89.5385,89.656,6220.0
2015-10-09 10:45:00,99.15,99.16,99.05,99.12,4130.0,89.656,89.6651,89.5656,89.6289,4130.0
2015-10-09 10:50:00,99.05,99.07,98.92,98.92,5903.0,89.5656,89.5837,89.4481,89.4481,5903.0
2015-10-09 10:55:00,98.94,99.05,98.9,99.01,5580.0,89.4661,89.5656,89.43,89.5294,5580.0
2015-10-09 11:00:00,99.02,99.08,98.97,98.97,7290.0,89.5385,89.5927,89.4933,89.4933,7290.0
2015-10-09 11:05:00,98.95,98.96,98.94,98.94,3425.0,89.4752,89.4842,89.4661,89.4661,3425.0
2015-10-09 11:10:00,98.97,99.08,98.94,98.98,32826.0,89.4933,89.5927,89.4661,89.5023,32826.0
2015-10-09 11:15:00,98.97,99.04,98.94,99.04,5585.0,89.4933,89.5566,89.4661,89.5566,5585.0
2015-10-09 11:20:00,99.04,99.05,98.99,99.05,4254.0,89.5566,89.5656,89.5114,89.5656,4254.0
2015-10-09 11:25:00,99.01,99.05,98.97,99.05,3962.0,89.5294,89.5656,89.4933,89.5656,3962.0
2015-10-09 11:30:00,99.05,99.09,98.97,98.97,4817.0,89.5656,89.6018,89.4933,89.4933,4817.0
2015-10-09 11:35:00,98.98,99.03,98.93,99.01,4767.0,89.5023,89.5475,89.4571,89.5294,4767.0
2015-10-09 11:40:00,99.04,99.04,98.88,98.88,4000.0,89.5566,89.5566,89.4119,89.4119,4000.0
2015-10-09 11:45:00,98.88,98.94,98.83,98.84,3265.0,89.4119,89.4661,89.3667,89.3757,3265.0
2015-10-09 11:50:00,98.83,98.87,98.82,98.85,2550.0,89.3667,89.4028,89.3576,89.3848,2550.0
2015-10-09 11:55:00,98.83,98.93,98.81,98.91,4023.0,89.3667,89.4571,89.3486,89.439,4023.0
2015-10-09 12:00:00,98.94,99.01,98.91,98.98,3347.0,89.4661,89.5294,89.439,89.5023,3347.0
2015-10-09 12:05:00,98.95,98.95,98.9,98.91,2703.0,89.4752,89.4752,89.43,89.439,2703.0
2015-10-09 12:10:00,98.92,98.92,98.81,98.82,4482.0,89.4481,89.4481,89.3486,89.3576,4482.0
2015-10-09 12:15:00,98.82,98.82,98.77,98.79,5323.0,89.3576,89.3576,89.3124,89.3305,5323.0
2015-10-09 12:20:00,98.76,98.87,98.76,98.83,6859.0,89.3034,89.4028,89.3034,89.3667,6859.0
2015-10-09 12:25:00,98.82,98.87,98.82,98.87,1400.0,89.3576,89.4028,89.3576,89.4028,1400.0
2015-10-09 12:30:00,98.85,98.91,98.83,98.85,11784.0,89.3848,89.439,89.3667,89.3848,11784.0
2015-10-09 12:35:00,98.84,98.89,98.83,98.89,700.0,89.3757,89.4209,89.3667,89.4209,700.0
2015-10-09 12:40:00,98.93,98.93,98.75,98.75,13473.0,89.4571,89.4571,89.2943,89.2943,13473.0
2015-10-09 12:45:00,98.7,98.77,98.7,98.76,2744.0,89.2491,89.3124,89.2491,89.3034,2744.0
2015-10-09 12:50:00,98.74,98.76,98.72,98.74,6398.0,89.2853,89.3034,89.2672,89.2853,6398.0
2015-10-09 12:55:00,98.75,98.78,98.71,98.76,7005.0,89.2943,89.3215,89.2582,89.3034,7005.0
2015-10-09 13:00:00,98.74,98.88,98.74,98.83,5976.0,89.2853,89.4119,89.2853,89.3667,5976.0
2015-10-09 13:05:00,98.83,98.84,98.73,98.73,5088.0,89.3667,89.3757,89.2762,89.2762,5088.0
2015-10-09 13:10:00,98.73,98.73,98.56,98.56,10536.0,89.2762,89.2762,89.1225,89.1225,10536.0
2015-10-09 13:15:00,98.6,98.61,98.51,98.51,4154.0,89.1587,89.1677,89.0773,89.0773,4154.0
2015-10-09 13:20:00,98.51,98.7,98.51,98.68,5142.0,89.0773,89.2491,89.0773,89.231,5142.0
2015-10-09 13:25:00,98.65,98.7,98.63,98.64,6761.0,89.2039,89.2491,89.1858,89.1949,6761.0
2015-10-09 13:30:00,98.64,98.67,98.61,98.64,11430.0,89.1949,89.222,89.1677,89.1949,11430.0
2015-10-09 13:35:00,98.63,98.81,98.61,98.77,9155.0,89.1858,89.3486,89.1677,89.3124,9155.0
2015-10-09 13:40:00,98.75,98.81,98.75,98.79,4628.0,89.2943,89.3486,89.2943,89.3305,4628.0
2015-10-09 13:45:00,98.81,98.86,98.78,98.81,8739.0,89.3486,89.3938,89.3215,89.3486,8739.0
2015-10-09 13:50:00,98.81,98.84,98.79,98.81,5975.0,89.3486,89.3757,89.3305,89.3486,5975.0
2015-10-09 13:55:00,98.81,98.85,98.78,98.78,5521.0,89.3486,89.3848,89.3215,89.3215,5521.0
2015-10-09 14:00:00,98.75,98.8,98.75,98.8,5240.0,89.2943,89.3395,89.2943,89.3395,5240.0
2015-10-09 14:05:00,98.76,98.82,98.76,98.81,6604.0,89.3034,89.3576,89.3034,89.3486,6604.0
2015-10-09 14:10:00,98.82,98.86,98.81,98.82,4407.0,89.3576,89.3938,89.3486,89.3576,4407.0
2015-10-09 14:15:00,98.82,98.86,98.81,98.84,7650.0,89.3576,89.3938,89.3486,89.3757,7650.0
2015-10-09 14:20:00,98.84,98.84,98.74,98.78,10600.0,89.3757,89.3757,89.2853,89.3215,10600.0
2015-10-09 14:25:00,98.77,98.87,98.73,98.87,3618.0,89.3124,89.4028,89.2762,89.4028,3618.0
2015-10-09 14:30:00,98.88,98.88,98.76,98.81,5748.0,89.4119,89.4119,89.3034,89.3486,5748.0
2015-10-09 14:35:00,98.77,98.87,98.75,98.87,4836.0,89.3124,89.4028,89.2943,89.4028,4836.0
2015-10-09 14:40:00,98.83,98.89,98.79,98.81,4450.0,89.3667,89.4209,89.3305,89.3486,4450.0
2015-10-09 14:45:00,98.79,98.81,98.74,98.81,5250.0,89.3305,89.3486,89.2853,89.3486,5250.0
2015-10-09 14:50:00,98.81,98.85,98.78,98.81,4599.0,89.3486,89.3848,89.3215,89.3486,4599.0
2015-10-09 14:55:00,98.81,98.85,98.78,98.81,5516.0,89.3486,89.3848,89.3215,89.3486,5516.0
2015-10-09 15:00:00,98.8,98.8,98.74,98.75,5210.0,89.3395,89.3395,89.2853,89.2943,5210.0
2015-10-09 15:05:00,98.77,98.84,98.74,98.8,5815.0,89.3124,89.3757,89.2853,89.3395,5815.0
2015-10-09 15:10:00,98.81,98.84,98.75,98.78,6610.0,89.3486,89.3757,89.2943,89.3215,6610.0
2015-10-09 15:15:00,98.78,98.8,98.74,98.75,9801.0,89.3215,89.3395,89.2853,89.2943,9801.0
2015-10-09 15:20:00,98.75,98.79,98.74,98.78,7428.0,89.2943,89.3305,89.2853,89.3215,7428.0
2015-10-09 15:25:00,98.79,98.84,98.75,98.81,8585.0,89.3305,89.3757,89.2943,89.3486,8585.0
2015-10-09 15:30:00,98.81,98.95,98.8,98.85,14823.0,89.3486,89.4752,89.3395,89.3848,14823.0
2015-10-09 15:35:00,98.84,98.9,98.82,98.88,24120.0,89.3757,89.43,89.3576,89.4119,24120.0
2015-10-09 15:40:00,98.89,98.92,98.84,98.92,26450.0,89.4209,89.4481,89.3757,89.4481,26450.0
2015-10-09 15:45:00,98.93,99.0,98.92,98.95,19984.0,89.4571,89.5204,89.4481,89.4752,19984.0
2015-10-09 15:50:00,98.94,99.01,98.93,98.97,39099.0,89.4661,89.5294,89.4571,89.4933,39099.0
2015-10-09 15:55:00,98.96,99.02,98.88,98.9,55190.0,89.4842,89.5385,89.4119,89.43,55190.0
2015-10-12 09:30:00,98.91,99.46,98.66,98.72,14812.0,89.439,89.9363,89.213,89.2672,14812.0
2015-10-12 09:35:00,98.9,98.9,98.75,98.75,400.0,89.43,89.43,89.2943,89.2943,400.0
2015-10-12 09:40:00,98.86,99.03,98.86,98.96,1235.0,89.3938,89.5475,89.3938,89.4842,1235.0
2015-10-12 09:45:00,98.98,99.12,98.98,99.09,4617.0,89.5023,89.6289,89.5023,89.6018,4617.0
2015-10-12 09:50:00,99.0,99.0,98.97,98.97,400.0,89.5204,89.5204,89.4933,89.4933,400.0
2015-10-12 09:55:00,98.96,99.03,98.96,99.03,1145.0,89.4842,89.5475,89.4842,89.5475,1145.0
2015-10-12 10:00:00,99.1,99.1,98.91,98.95,1004.0,89.6108,89.6108,89.439,89.4752,1004.0
2015-10-12 10:05:00,99.12,99.12,98.97,98.97,600.0,89.6289,89.6289,89.4933,89.4933,600.0
2015-10-12 10:10:00,98.96,99.05,98.95,99.05,800.0,89.4842,89.5656,89.4752,89.5656,800.0
2015-10-12 10:15:00,99.0,99.0,98.84,98.84,1204.0,89.5204,89.5204,89.3757,89.3757,1204.0
2015-10-12 10:20:00,98.84,98.84,98.71,98.74,1100.0,89.3757,89.3757,89.2582,89.2853,1100.0
2015-10-12 10:25:00,98.7,98.79,98.7,98.7,1700.0,89.2491,89.3305,89.2491,89.2491,1700.0
2015-10-12 10:30:00,98.77,98.81,98.75,98.81,800.0,89.3124,89.3486,89.2943,89.3486,800.0
2015-10-12 10:35:00,98.81,98.81,98.81,98.81,200.0,89.3486,89.3486,89.3486,89.3486,200.0
2015-10-12 10:40:00,98.89,98.92,98.8,98.85,2111.0,89.4209,89.4481,89.3395,89.3848,2111.0
2015-10-12 10:45:00,98.88,98.95,98.88,98.95,300.0,89.4119,89.4752,89.4119,89.4752,300.0
2015-10-12 10:50:00,98.96,99.0,98.82,98.83,1100.0,89.4842,89.5204,89.3576,89.3667,1100.0
2015-10-12 10:55:00,98.87,98.89,98.84,98.84,300.0,89.4028,89.4209,89.3757,89.3757,300.0
2015-10-12 11:00:00,98.84,98.95,98.84,98.91,2282.0,89.3757,89.4752,89.3757,89.439,2282.0
2015-10-12 11:05:00,98.92,99.05,98.91,99.0,2120.0,89.4481,89.5656,89.439,89.5204,2120.0
2015-10-12 11:10:00,99.0,99.03,98.97,98.99,3689.0,89.5204,89.5475,89.4933,89.5114,3689.0
2015-10-12 11:15:00,99.01,99.01,98.98,99.0,700.0,89.5294,89.5294,89.5023,89.5204,700.0
2015-10-12 11:20:00,99.02,99.11,99.02,99.06,2200.0,89.5385,89.6199,89.5385,89.5747,2200.0
2015-10-12 11:25:00,99.09,99.15,99.09,99.15,1700.0,89.6018,89.656,89.6018,89.656,1700.0
2015-10-12 11:30:00,99.16,99.21,99.15,99.2,3090.0,89.6651,89.7103,89.656,89.7012,3090.0
2015-10-12 11:35:00,99.2,99.21,99.18,99.18,3100.0,89.7012,89.7103,89.6832,89.6832,3100.0
2015-10-12 11:40:00,99.18,99.36,99.18,99.33,4327.0,89.6832,89.8459,89.6832,89.8188,4327.0
2015-10-12 11:45:00,99.32,99.33,99.32,99.33,205.0,89.8098,89.8188,89.8098,89.8188,205.0
2015-10-12 11:50:00,99.36,99.42,99.34,99.41,2250.0,89.8459,89.9002,89.8278,89.8911,2250.0
2015-10-12 11:55:00,99.4,99.42,99.35,99.39,1600.0,89.8821,89.9002,89.8369,89.8731,1600.0
2015-10-12 12:00:00,99.37,99.39,99.34,99.36,3453.0,89.855,89.8731,89.8278,89.8459,3453.0
2015-10-12 12:05:00,99.36,99.36,99.33,99.33,600.0,89.8459,89.8459,89.8188,89.8188,600.0
2015-10-12 12:10:00,99.37,99.39,99.35,99.36,1200.0,89.855,89.8731,89.8369,89.8459,1200.0
2015-10-12 12:15:00,99.37,99.38,99.31,99.31,3040.0,89.855,89.864,89.8007,89.8007,3040.0
2015-10-12 12:20:00,99.3,99.33,99.21,99.24,2254.0,89.7917,89.8188,89.7103,89.7374,2254.0
2015-10-12 12:25:00,99.21,99.25,99.21,99.22,1760.0,89.7103,89.7465,89.7103,89.7193,1760.0
2015-10-12 12:30:00,99.24,99.25,99.2,99.23,1755.0,89.7374,89.7465,89.7012,89.7284,1755.0
2015-10-12 12:35:00,99.2,99.2,99.19,99.19,400.0,89.7012,89.7012,89.6922,89.6922,400.0
2015-10-12 12:40:00,99.17,99.17,99.15,99.15,200.0,89.6741,89.6741,89.656,89.656,200.0
2015-10-12 12:45:00,99.15,99.15,99.15,99.15,400.0,89.656,89.656,89.656,89.656,400.0
2015-10-12 12:50:00,99.14,99.17,99.09,99.09,2152.0,89.647,89.6741,89.6018,89.6018,2152.0
2015-10-12 12:55:00,99.11,99.13,99.1,99.13,3107.0,89.6199,89.6379,89.6108,89.6379,3107.0
2015-10-12 13:00:00,99.13,99.13,99.08,99.1,1240.0,89.6379,89.6379,89.5927,89.6108,1240.0
2015-10-12 13:05:00,99.09,99.09,98.97,98.99,1800.0,89.6018,89.6018,89.4933,89.5114,1800.0
2015-10-12 13:10:00,99.04,99.04,99.0,99.0,2292.0,89.5566,89.5566,89.5204,89.5204,2292.0
2015-10-12 13:15:00,98.98,98.98,98.98,98.98,100.0,89.5023,89.5023,89.5023,89.5023,100.0
2015-10-12 13:20:00,99.02,99.06,99.0,99.0,2094.0,89.5385,89.5747,89.5204,89.5204,2094.0
2015-10-12 13:25:00,99.02,99.04,98.99,99.04,1572.0,89.5385,89.5566,89.5114,89.5566,1572.0
2015-10-12 13:30:00,99.05,99.07,99.04,99.07,900.0,89.5656,89.5837,89.5566,89.5837,900.0
2015-10-12 13:35:00,99.06,99.08,99.03,99.03,700.0,89.5747,89.5927,89.5475,89.5475,700.0
2015-10-12 13:40:00,99.06,99.08,99.02,99.07,2900.0,89.5747,89.5927,89.5385,89.5837,2900.0
2015-10-12 13:45:00,99.07,99.07,99.06,99.06,200.0,89.5837,89.5837,89.5747,89.5747,200.0
2015-10-12 13:50:00,99.08,99.1,98.99,99.02,1500.0,89.5927,89.6108,89.5114,89.5385,1500.0
2015-10-12 13:55:00,99.01,99.04,98.97,98.97,4000.0,89.5294,89.5566,89.4933,89.4933,4000.0
2015-10-12 14:00:00,98.98,99.01,98.96,98.99,1265.0,89.5023,89.5294,89.4842,89.5114,1265.0
2015-10-12 14:05:00,98.97,99.04,98.95,99.04,2323.0,89.4933,89.5566,89.4752,89.5566,2323.0
2015-10-12 14:10:00,99.0,99.06,99.0,99.06,500.0,89.5204,89.5747,89.5204,89.5747,500.0
2015-10-12 14:15:00,99.0,99.05,98.97,99.0,1700.0,89.5204,89.5656,89.4933,89.5204,1700.0
2015-10-12 14:20:00,98.98,99.01,98.96,98.96,2395.0,89.5023,89.5294,89.4842,89.4842,2395.0
2015-10-12 14:25:00,98.96,98.98,98.91,98.94,2317.0,89.4842,89.5023,89.439,89.4661,2317.0
2015-10-12 14:30:00,98.98,99.0,98.94,99.0,1840.0,89.5023,89.5204,89.4661,89.5204,1840.0
2015-10-12 14:35:00,99.01,99.01,98.96,99.0,800.0,89.5294,89.5294,89.4842,89.5204,800.0
2015-10-12 14:40:00,98.99,99.0,98.95,98.98,3104.0,89.5114,89.5204,89.4752,89.5023,3104.0
2015-10-12 14:45:00,98.96,99.01,98.96,99.01,1522.0,89.4842,89.5294,89.4842,89.5294,1522.0
2015-10-12 14:50:00,99.02,99.08,99.02,99.06,3730.0,89.5385,89.5927,89.5385,89.5747,3730.0
2015-10-12 14:55:00,99.06,99.06,98.99,99.03,1013.0,89.5747,89.5747,89.5114,89.5475,1013.0
2015-10-12 15:00:00,99.04,99.04,98.98,98.98,2400.0,89.5566,89.5566,89.5023,89.5023,2400.0
2015-10-12 15:05:00,98.99,99.03,98.99,99.03,4416.0,89.5114,89.5475,89.5114,89.5475,4416.0
2015-10-12 15:10:00,99.02,99.06,99.01,99.06,1500.0,89.5385,89.5747,89.5294,89.5747,1500.0
2015-10-12 15:15:00,99.05,99.06,99.0,99.01,2300.0,89.5656,89.5747,89.5204,89.5294,2300.0
2015-10-12 15:20:00,99.02,99.04,98.99,99.02,764.0,89.5385,89.5566,89.5114,89.5385,764.0
2015-10-12 15:25:00,99.04,99.05,99.01,99.03,2096.0,89.5566,89.5656,89.5294,89.5475,2096.0
2015-10-12 15:30:00,99.02,99.03,98.97,99.01,3658.0,89.5385,89.5475,89.4933,89.5294,3658.0
2015-10-12 15:35:00,99.01,99.03,98.96,98.99,4628.0,89.5294,89.5475,89.4842,89.5114,4628.0
2015-10-12 15:40:00,98.99,98.99,98.93,98.95,6635.0,89.5114,89.5114,89.4571,89.4752,6635.0
2015-10-12 15:45:00,98.97,99.02,98.97,99.0,10697.0,89.4933,89.5385,89.4933,89.5204,10697.0
2015-10-12 15:50:00,99.0,99.02,98.99,99.0,10081.0,89.5204,89.5385,89.5114,89.5204,10081.0
2015-10-12 15:55:00,99.01,99.03,98.95,99.01,17867.0,89.5294,89.5475,89.4752,89.5294,17867.0
2015-10-13 09:30:00,98.76,98.92,98.32,98.76,10851.0,89.3034,89.4481,88.9055,89.3034,10851.0
2015-10-13 09:35:00,98.67,98.95,98.57,98.95,2466.0,89.222,89.4752,89.1316,89.4752,2466.0
2015-10-13 09:40:00,98.96,98.96,98.6,98.61,2250.0,89.4842,89.4842,89.1587,89.1677,2250.0
2015-10-13 09:45:00,98.71,98.71,98.59,98.67,1600.0,89.2582,89.2582,89.1497,89.222,1600.0
2015-10-13 09:50:00,98.63,98.75,98.59,98.72,2200.0,89.1858,89.2943,89.1497,89.2672,2200.0
2015-10-13 09:55:00,98.68,98.7,98.58,98.61,5319.0,89.231,89.2491,89.1406,89.1677,5319.0
2015-10-13 10:00:00,98.61,98.84,98.61,98.84,3825.0,89.1677,89.3757,89.1677,89.3757,3825.0
2015-10-13 10:05:00,98.84,98.88,98.71,98.83,13813.0,89.3757,89.4119,89.2582,89.3667,13813.0
2015-10-13 10:10:00,98.77,98.87,98.77,98.8,3344.0,89.3124,89.4028,89.3124,89.3395,3344.0
2015-10-13 10:15:00,98.82,98.87,98.76,98.87,2374.0,89.3576,89.4028,89.3034,89.4028,2374.0
2015-10-13 10:20:00,98.86,98.98,98.82,98.92,5584.0,89.3938,89.5023,89.3576,89.4481,5584.0
2015-10-13 10:25:00,98.87,99.14,98.83,99.11,29005.0,89.4028,89.647,89.3667,89.6199,29005.0
2015-10-13 10:30:00,99.13,99.17,99.1,99.14,600.0,89.6379,89.6741,89.6108,89.647,600.0
2015-10-13 10:35:00,99.13,99.21,99.1,99.11,7500.0,89.6379,89.7103,89.6108,89.6199,7500.0
2015-10-13 10:40:00,99.13,99.16,99.09,99.12,5990.0,89.6379,89.6651,89.6018,89.6289,5990.0
2015-10-13 10:45:00,99.09,99.22,99.09,99.16,6510.0,89.6018,89.7193,89.6018,89.6651,6510.0
2015-10-13 10:50:00,99.19,99.2,99.16,99.19,2900.0,89.6922,89.7012,89.6651,89.6922,2900.0
2015-10-13 10:55:00,99.22,99.28,99.19,99.21,7968.0,89.7193,89.7736,89.6922,89.7103,7968.0
2015-10-13 11:00:00,99.28,99.28,99.15,99.18,1002.0,89.7736,89.7736,89.656,89.6832,1002.0
2015-10-13 11:05:00,99.12,99.25,99.11,99.2,3610.0,89.6289,89.7465,89.6199,89.7012,3610.0
2015-10-13 11:10:00,99.17,99.28,99.17,99.24,5500.0,89.6741,89.7736,89.6741,89.7374,5500.0
2015-10-13 11:15:00,99.19,99.27,99.14,99.21,6877.0,89.6922,89.7645,89.647,89.7103,6877.0
2015-10-13 11:20:00,99.19,99.23,99.14,99.16,7813.0,89.6922,89.7284,89.647,89.6651,7813.0
2015-10-13 11:25:00,99.12,99.18,99.1,99.12,2350.0,89.6289,89.6832,89.6108,89.6289,2350.0
2015-10-13 11:30:00,99.13,99.16,99.04,99.04,4802.0,89.6379,89.6651,89.5566,89.5566,4802.0
2015-10-13 11:35:00,99.03,99.03,98.96,98.96,1500.0,89.5475,89.5475,89.4842,89.4842,1500.0
2015-10-13 11:40:00,98.97,98.98,98.79,98.87,5516.0,89.4933,89.5023,89.3305,89.4028,5516.0
2015-10-13 11:45:00,98.87,98.89,98.84,98.89,700.0,89.4028,89.4209,89.3757,89.4209,700.0
2015-10-13 11:50:00,98.85,99.04,98.81,99.0,24542.0,89.3848,89.5566,89.3486,89.5204,24542.0
2015-10-13 11:55:00,98.98,99.01,98.97,99.01,300.0,89.5023,89.5294,89.4933,89.5294,300.0
2015-10-13 12:00:00,98.95,99.05,98.95,99.01,3500.0,89.4752,89.5656,89.4752,89.5294,3500.0
2015-10-13 12:05:00,98.96,99.0,98.94,98.96,3153.0,89.4842,89.5204,89.4661,89.4842,3153.0
2015-10-13 12:10:00,98.92,98.95,98.89,98.94,1800.0,89.4481,89.4752,89.4209,89.4661,1800.0
2015-10-13 12:15:00,98.93,98.93,98.81,98.81,1700.0,89.4571,89.4571,89.3486,89.3486,1700.0
2015-10-13 12:20:00,98.81,98.83,98.75,98.83,12131.0,89.3486,89.3667,89.2943,89.3667,12131.0
2015-10-13 12:25:00,98.73,98.82,98.72,98.79,4700.0,89.2762,89.3576,89.2672,89.3305,4700.0
2015-10-13 12:30:00,98.77,98.84,98.76,98.79,2708.0,89.3124,89.3757,89.3034,89.3305,2708.0
2015-10-13 12:35:00,98.75,98.81,98.67,98.81,6319.0,89.2943,89.3486,89.222,89.3486,6319.0
2015-10-13 12:40:00,98.79,98.79,98.66,98.66,4087.0,89.3305,89.3305,89.213,89.213,4087.0
2015-10-13 12:45:00,98.63,98.71,98.54,98.55,7632.0,89.1858,89.2582,89.1044,89.1135,7632.0
2015-10-13 12:50:00,98.52,98.62,98.41,98.57,10758.0,89.0864,89.1768,88.9869,89.1316,10758.0
2015-10-13 12:55:00,98.59,98.64,98.5,98.62,11002.0,89.1497,89.1949,89.0683,89.1768,11002.0
2015-10-13 13:00:00,98.62,98.7,98.61,98.62,26929.0,89.1768,89.2491,89.1677,89.1768,26929.0
2015-10-13 13:05:00,98.61,98.61,98.36,98.36,8793.0,89.1677,89.1677,88.9417,88.9417,8793.0
2015-10-13 13:10:00,98.31,98.36,98.26,98.34,4100.0,88.8965,88.9417,88.8513,88.9236,4100.0
2015-10-13 13:15:00,98.31,98.43,98.31,98.43,2253.0,88.8965,89.005,88.8965,89.005,2253.0
2015-10-13 13:20:00,98.43,98.43,98.31,98.37,1100.0,89.005,89.005,88.8965,88.9507,1100.0
2015-10-13 13:25:00,98.32,98.42,98.3,98.39,2630.0,88.9055,88.9959,88.8874,88.9688,2630.0
2015-10-13 13:30:00,98.39,98.39,98.31,98.31,1870.0,88.9688,88.9688,88.8965,88.8965,1870.0
2015-10-13 13:35:00,98.27,98.27,98.13,98.22,5532.0,88.8603,88.8603,88.7337,88.8151,5532.0
2015-10-13 13:40:00,98.27,98.27,98.24,98.24,351.0,88.8603,88.8603,88.8332,88.8332,351.0
2015-10-13 13:45:00,98.28,98.43,98.26,98.38,3100.0,88.8693,89.005,88.8513,88.9598,3100.0
2015-10-13 13:50:00,98.39,98.42,98.35,98.4,2400.0,88.9688,88.9959,88.9326,88.9778,2400.0
2015-10-13 13:55:00,98.42,98.42,98.29,98.34,3600.0,88.9959,88.9959,88.8784,88.9236,3600.0
2015-10-13 14:00:00,98.31,98.38,98.27,98.38,6087.0,88.8965,88.9598,88.8603,88.9598,6087.0
2015-10-13 14:05:00,98.41,98.44,98.34,98.38,2900.0,88.9869,89.014,88.9236,88.9598,2900.0
2015-10-13 14:10:00,98.41,98.48,98.37,98.48,4618.0,88.9869,89.0502,88.9507,89.0502,4618.0
2015-10-13 14:15:00,98.46,98.5,98.43,98.46,3100.0,89.0321,89.0683,89.005,89.0321,3100.0
2015-10-13 14:20:00,98.46,98.48,98.33,98.36,5406.0,89.0321,89.0502,88.9146,88.9417,5406.0
2015-10-13 14:25:00,98.36,98.36,98.26,98.3,2226.0,88.9417,88.9417,88.8513,88.8874,2226.0
2015-10-13 14:30:00,98.3,98.32,98.21,98.27,2910.0,88.8874,88.9055,88.806,88.8603,2910.0
2015-10-13 14:35:00,98.32,98.35,98.31,98.31,2079.0,88.9055,88.9326,88.8965,88.8965,2079.0
2015-10-13 14:40:00,98.31,98.33,98.28,98.32,2600.0,88.8965,88.9146,88.8693,88.9055,2600.0
2015-10-13 14:45:00,98.32,98.38,98.29,98.38,4617.0,88.9055,88.9598,88.8784,88.9598,4617.0
2015-10-13 14:50:00,98.38,98.39,98.3,98.34,2000.0,88.9598,88.9688,88.8874,88.9236,2000.0
2015-10-13 14:55:00,98.35,98.48,98.35,98.48,2310.0,88.9326,89.0502,88.9326,89.0502,2310.0
2015-10-13 15:00:00,98.45,98.46,98.38,98.39,2300.0,89.0231,89.0321,88.9598,88.9688,2300.0
2015-10-13 15:05:00,98.37,98.39,98.34,98.36,3289.0,88.9507,88.9688,88.9236,88.9417,3289.0
2015-10-13 15:10:00,98.37,98.43,98.28,98.31,3732.0,88.9507,89.005,88.8693,88.8965,3732.0
2015-10-13 15:15:00,98.32,98.32,98.22,98.26,4600.0,88.9055,88.9055,88.8151,88.8513,4600.0
2015-10-13 15:20:00,98.26,98.26,98.18,98.2,4900.0,88.8513,88.8513,88.7789,88.797,4900.0
2015-10-13 15:25:00,98.19,98.2,98.1,98.16,4872.0,88.788,88.797,88.7066,88.7608,4872.0
2015-10-13 15:30:00,98.15,98.24,98.12,98.12,4024.0,88.7518,88.8332,88.7247,88.7247,4024.0
2015-10-13 15:35:00,98.1,98.12,98.01,98.03,5734.0,88.7066,88.7247,88.6252,88.6433,5734.0
2015-10-13 15:40:00,98.09,98.09,98.01,98.06,5330.0,88.6975,88.6975,88.6252,88.6704,5330.0
2015-10-13 15:45:00,98.04,98.07,98.02,98.03,9923.0,88.6523,88.6794,88.6342,88.6433,9923.0
2015-10-13 15:50:00,98.0,98.08,97.98,98.02,14206.0,88.6161,88.6885,88.5981,88.6342,14206.0
2015-10-13 15:55:00,98.03,98.11,98.0,98.07,36917.0,88.6433,88.7156,88.6161,88.6794,36917.0
2015-10-14 09:30:00,97.85,97.85,97.13,97.44,13862.0,88.4805,88.4805,87.8295,88.1098,13862.0
2015-10-14 09:35:00,97.47,97.96,97.46,97.95,7066.0,88.1369,88.58,88.1279,88.5709,7066.0
2015-10-14 09:40:00,97.95,98.53,97.95,98.53,7732.0,88.5709,89.0954,88.5709,89.0954,7732.0
2015-10-14 09:45:00,98.51,98.74,98.5,98.74,5122.0,89.0773,89.2853,89.0683,89.2853,5122.0
2015-10-14 09:50:00,98.74,98.97,98.61,98.92,7839.0,89.2853,89.4933,89.1677,89.4481,7839.0
2015-10-14 09:55:00,98.93,99.14,98.91,99.06,8623.0,89.4571,89.647,89.439,89.5747,8623.0
2015-10-14 10:00:00,99.06,99.11,98.94,98.98,5358.0,89.5747,89.6199,89.4661,89.5023,5358.0
2015-10-14 10:05:00,99.0,99.12,98.82,98.94,6740.0,89.5204,89.6289,89.3576,89.4661,6740.0
2015-10-14 10:10:00,98.92,98.92,98.83,98.86,5226.0,89.4481,89.4481,89.3667,89.3938,5226.0
2015-10-14 10:15:00,98.86,98.86,98.62,98.67,5293.0,89.3938,89.3938,89.1768,89.222,5293.0
2015-10-14 10:20:00,98.61,98.79,98.57,98.64,6775.0,89.1677,89.3305,89.1316,89.1949,6775.0
2015-10-14 10:25:00,98.67,98.71,98.52,98.53,7570.0,89.222,89.2582,89.0864,89.0954,7570.0
2015-10-14 10:30:00,98.52,98.58,98.4,98.5,6301.0,89.0864,89.1406,88.9778,89.0683,6301.0
2015-10-14 10:35:00,98.5,98.58,98.28,98.28,9060.0,89.0683,89.1406,88.8693,88.8693,9060.0
2015-10-14 10:40:00,98.31,98.47,98.29,98.35,7967.0,88.8965,89.0411,88.8784,88.9326,7967.0
2015-10-14 10:45:00,98.32,98.37,98.25,98.25,3801.0,88.9055,88.9507,88.8422,88.8422,3801.0
2015-10-14 10:50:00,98.29,98.39,98.26,98.31,3175.0,88.8784,88.9688,88.8513,88.8965,3175.0
2015-10-14 10:55:00,98.31,98.44,98.3,98.36,8506.0,88.8965,89.014,88.8874,88.9417,8506.0
2015-10-14 11:00:00,98.34,98.49,98.3,98.49,8087.0,88.9236,89.0592,88.8874,89.0592,8087.0
2015-10-14 11:05:00,98.46,98.49,98.34,98.39,3000.0,89.0321,89.0592,88.9236,88.9688,3000.0
2015-10-14 11:10:00,98.39,98.39,98.22,98.22,9515.0,88.9688,88.9688,88.8151,88.8151,9515.0
2015-10-14 11:15:00,98.23,98.3,98.19,98.23,1761.0,88.8241,88.8874,88.788,88.8241,1761.0
2015-10-14 11:20:00,98.18,98.19,98.11,98.16,4494.0,88.7789,88.788,88.7156,88.7608,4494.0
2015-10-14 11:25:00,98.19,98.3,98.19,98.26,4388.0,88.788,88.8874,88.788,88.8513,4388.0
2015-10-14 11:30:00,98.29,98.29,98.12,98.16,4771.0,88.8784,88.8784,88.7247,88.7608,4771.0
2015-10-14 11:35:00,98.15,98.4,98.14,98.4,6100.0,88.7518,88.9778,88.7427,88.9778,6100.0
2015-10-14 11:40:00,98.39,98.55,98.36,98.47,3458.0,88.9688,89.1135,88.9417,89.0411,3458.0
2015-10-14 11:45:00,98.4,98.4,98.27,98.28,6100.0,88.9778,88.9778,88.8603,88.8693,6100.0
2015-10-14 11:50:00,98.25,98.39,98.22,98.31,11830.0,88.8422,88.9688,88.8151,88.8965,11830.0
2015-10-14 11:55:00,98.32,98.32,98.2,98.21,6901.0,88.9055,88.9055,88.797,88.806,6901.0
2015-10-14 12:00:00,98.2,98.22,98.03,98.03,9412.0,88.797,88.8151,88.6433,88.6433,9412.0
2015-10-14 12:05:00,98.03,98.03,97.79,97.79,5732.0,88.6433,88.6433,88.4263,88.4263,5732.0
2015-10-14 12:10:00,97.77,97.83,97.75,97.79,6601.0,88.4082,88.4624,88.3901,88.4263,6601.0
2015-10-14 12:15:00,97.82,97.95,97.75,97.87,24930.0,88.4534,88.5709,88.3901,88.4986,24930.0
2015-10-14 12:20:00,97.9,98.04,97.82,98.04,1850.0,88.5257,88.6523,88.4534,88.6523,1850.0
2015-10-14 12:25:00,98.07,98.12,98.02,98.02,8144.0,88.6794,88.7247,88.6342,88.6342,8144.0
2015-10-14 12:30:00,98.05,98.25,98.02,98.25,3548.0,88.6614,88.8422,88.6342,88.8422,3548.0
2015-10-14 12:35:00,98.26,98.33,98.24,98.32,5115.0,88.8513,88.9146,88.8332,88.9055,5115.0
2015-10-14 12:40:00,98.29,98.44,98.28,98.41,6043.0,88.8784,89.014,88.8693,88.9869,6043.0
2015-10-14 12:45:00,98.39,98.63,98.38,98.6,4495.0,88.9688,89.1858,88.9598,89.1587,4495.0
2015-10-14 12:50:00,98.6,98.73,98.56,98.65,5762.0,89.1587,89.2762,89.1225,89.2039,5762.0
2015-10-14 12:55:00,98.66,98.69,98.54,98.54,3030.0,89.213,89.2401,89.1044,89.1044,3030.0
2015-10-14 13:00:00,98.53,98.55,98.41,98.41,5921.0,89.0954,89.1135,88.9869,88.9869,5921.0
2015-10-14 13:05:00,98.42,98.51,98.41,98.48,4400.0,88.9959,89.0773,88.9869,89.0502,4400.0
2015-10-14 13:10:00,98.5,98.53,98.44,98.53,2119.0,89.0683,89.0954,89.014,89.0954,2119.0
2015-10-14 13:15:00,98.54,98.6,98.38,98.38,2000.0,89.1044,89.1587,88.9598,88.9598,2000.0
2015-10-14 13:20:00,98.4,98.4,98.29,98.34,2920.0,88.9778,88.9778,88.8784,88.9236,2920.0
2015-10-14 13:25:00,98.31,98.39,98.29,98.32,3299.0,88.8965,88.9688,88.8784,88.9055,3299.0
2015-10-14 13:30:00,98.34,98.4,98.29,98.38,2900.0,88.9236,88.9778,88.8784,88.9598,2900.0
2015-10-14 13:35:00,98.41,98.45,98.37,98.42,5362.0,88.9869,89.0231,88.9507,88.9959,5362.0
2015-10-14 13:40:00,98.41,98.41,98.29,98.29,2499.0,88.9869,88.9869,88.8784,88.8784,2499.0
2015-10-14 13:45:00,98.32,98.32,98.26,98.29,2000.0,88.9055,88.9055,88.8513,88.8784,2000.0
2015-10-14 13:50:00,98.27,98.29,98.18,98.24,2343.0,88.8603,88.8784,88.7789,88.8332,2343.0
2015-10-14 13:55:00,98.18,98.21,98.11,98.21,3400.0,88.7789,88.806,88.7156,88.806,3400.0
2015-10-14 14:00:00,98.23,98.35,98.15,98.15,3778.0,88.8241,88.9326,88.7518,88.7518,3778.0
2015-10-14 14:05:00,98.13,98.14,97.94,97.96,3905.0,88.7337,88.7427,88.5619,88.58,3905.0
2015-10-14 14:10:00,97.94,97.98,97.89,97.95,3452.0,88.5619,88.5981,88.5167,88.5709,3452.0
2015-10-14 14:15:00,97.93,97.97,97.84,97.84,3345.0,88.5529,88.589,88.4715,88.4715,3345.0
2015-10-14 14:20:00,97.84,97.94,97.8,97.88,4583.0,88.4715,88.5619,88.4353,88.5076,4583.0
2015-10-14 14:25:00,97.88,97.88,97.71,97.71,7867.0,88.5076,88.5076,88.3539,88.3539,7867.0
2015-10-14 14:30:00,97.73,97.77,97.66,97.66,5139.0,88.372,88.4082,88.3087,88.3087,5139.0
2015-10-14 14:35:00,97.66,97.75,97.62,97.75,3603.0,88.3087,88.3901,88.2725,88.3901,3603.0
2015-10-14 14:40:00,97.75,97.77,97.69,97.71,6100.0,88.3901,88.4082,88.3358,88.3539,6100.0
2015-10-14 14:45:00,97.68,97.68,97.6,97.63,7866.0,88.3268,88.3268,88.2545,88.2816,7866.0
2015-10-14 14:50:00,97.61,97.64,97.54,97.56,4244.0,88.2635,88.2906,88.2002,88.2183,4244.0
2015-10-14 14:55:00,97.59,97.65,97.56,97.65,7027.0,88.2454,88.2997,88.2183,88.2997,7027.0
2015-10-14 15:00:00,97.66,97.89,97.66,97.89,25011.0,88.3087,88.5167,88.3087,88.5167,25011.0
2015-10-14 15:05:00,97.88,97.9,97.83,97.89,6904.0,88.5076,88.5257,88.4624,88.5167,6904.0
2015-10-14 15:10:00,97.88,97.96,97.87,97.92,6248.0,88.5076,88.58,88.4986,88.5438,6248.0
2015-10-14 15:15:00,97.87,97.88,97.66,97.66,4850.0,88.4986,88.5076,88.3087,88.3087,4850.0
2015-10-14 15:20:00,97.66,97.71,97.56,97.7,7500.0,88.3087,88.3539,88.2183,88.3449,7500.0
2015-10-14 15:25:00,97.7,97.83,97.63,97.8,9391.0,88.3449,88.4624,88.2816,88.4353,9391.0
2015-10-14 15:30:00,97.83,97.96,97.8,97.85,35133.0,88.4624,88.58,88.4353,88.4805,35133.0
2015-10-14 15:35:00,97.84,97.88,97.77,97.79,7759.0,88.4715,88.5076,88.4082,88.4263,7759.0
2015-10-14 15:40:00,97.75,97.86,97.73,97.73,7590.0,88.3901,88.4896,88.372,88.372,7590.0
2015-10-14 15:45:00,97.73,97.73,97.57,97.59,12495.0,88.372,88.372,88.2273,88.2454,12495.0
2015-10-14 15:50:00,97.59,97.65,97.52,97.59,25114.0,88.2454,88.2997,88.1821,88.2454,25114.0
2015-10-14 15:55:00,97.56,97.66,97.51,97.63,35721.0,88.2183,88.3087,88.1731,88.2816,35721.0
2015-10-15 09:30:00,98.59,99.12,97.65,98.34,15587.0,89.1497,89.6289,88.2997,88.9236,15587.0
2015-10-15 09:35:00,98.12,98.4,98.12,98.27,3900.0,88.7247,88.9778,88.7247,88.8603,3900.0
2015-10-15 09:40:00,98.3,98.84,98.25,98.76,9204.0,88.8874,89.3757,88.8422,89.3034,9204.0
2015-10-15 09:45:00,98.74,98.75,98.45,98.47,5676.0,89.2853,89.2943,89.0231,89.0411,5676.0
2015-10-15 09:50:00,98.51,98.59,98.46,98.5,3801.0,89.0773,89.1497,89.0321,89.0683,3801.0
2015-10-15 09:55:00,98.62,98.67,98.54,98.6,14387.0,89.1768,89.222,89.1044,89.1587,14387.0
2015-10-15 10:00:00,98.59,98.73,98.54,98.66,10453.0,89.1497,89.2762,89.1044,89.213,10453.0
2015-10-15 10:05:00,98.64,98.75,98.62,98.72,7975.0,89.1949,89.2943,89.1768,89.2672,7975.0
2015-10-15 10:10:00,98.72,98.91,98.72,98.8,1950.0,89.2672,89.439,89.2672,89.3395,1950.0
2015-10-15 10:15:00,98.85,98.88,98.8,98.83,2109.0,89.3848,89.4119,89.3395,89.3667,2109.0
2015-10-15 10:20:00,98.85,98.97,98.78,98.97,3770.0,89.3848,89.4933,89.3215,89.4933,3770.0
2015-10-15 10:25:00,98.97,99.01,98.86,98.92,3000.0,89.4933,89.5294,89.3938,89.4481,3000.0
2015-10-15 10:30:00,98.81,98.81,98.71,98.76,1500.0,89.3486,89.3486,89.2582,89.3034,1500.0
2015-10-15 10:35:00,98.8,98.91,98.79,98.91,5263.0,89.3395,89.439,89.3305,89.439,5263.0
2015-10-15 10:40:00,98.92,99.03,98.92,98.96,1411.0,89.4481,89.5475,89.4481,89.4842,1411.0
2015-10-15 10:45:00,98.93,99.08,98.92,99.08,2475.0,89.4571,89.5927,89.4481,89.5927,2475.0
2015-10-15 10:50:00,99.09,99.15,99.02,99.02,1711.0,89.6018,89.656,89.5385,89.5385,1711.0
2015-10-15 10:55:00,99.0,99.05,98.89,98.89,1802.0,89.5204,89.5656,89.4209,89.4209,1802.0
2015-10-15 11:00:00,98.83,98.91,98.82,98.87,3595.0,89.3667,89.439,89.3576,89.4028,3595.0
2015-10-15 11:05:00,98.86,98.87,98.76,98.84,2721.0,89.3938,89.4028,89.3034,89.3757,2721.0
2015-10-15 11:10:00,98.82,98.82,98.7,98.73,2300.0,89.3576,89.3576,89.2491,89.2762,2300.0
2015-10-15 11:15:00,98.78,98.78,98.69,98.74,3647.0,89.3215,89.3215,89.2401,89.2853,3647.0
2015-10-15 11:20:00,98.75,98.78,98.72,98.76,900.0,89.2943,89.3215,89.2672,89.3034,900.0
2015-10-15 11:25:00,98.79,98.92,98.78,98.89,4189.0,89.3305,89.4481,89.3215,89.4209,4189.0
2015-10-15 11:30:00,98.9,98.93,98.79,98.8,1400.0,89.43,89.4571,89.3305,89.3395,1400.0
2015-10-15 11:35:00,98.75,98.78,98.69,98.69,1100.0,89.2943,89.3215,89.2401,89.2401,1100.0
2015-10-15 11:40:00,98.72,98.73,98.67,98.67,700.0,89.2672,89.2762,89.222,89.222,700.0
2015-10-15 11:45:00,98.64,98.65,98.61,98.61,2492.0,89.1949,89.2039,89.1677,89.1677,2492.0
2015-10-15 11:50:00,98.51,98.51,98.46,98.48,400.0,89.0773,89.0773,89.0321,89.0502,400.0
2015-10-15 11:55:00,98.48,98.49,98.23,98.28,1300.0,89.0502,89.0592,88.8241,88.8693,1300.0
2015-10-15 12:00:00,98.21,98.48,98.21,98.48,4483.0,88.806,89.0502,88.806,89.0502,4483.0
2015-10-15 12:05:00,98.41,98.42,98.35,98.35,1200.0,88.9869,88.9959,88.9326,88.9326,1200.0
2015-10-15 12:10:00,98.35,98.53,98.35,98.53,730.0,88.9326,89.0954,88.9326,89.0954,730.0
2015-10-15 12:15:00,98.52,98.55,98.52,98.55,484.0,89.0864,89.1135,89.0864,89.1135,484.0
2015-10-15 12:20:00,98.56,98.67,98.54,98.64,2300.0,89.1225,89.222,89.1044,89.1949,2300.0
2015-10-15 12:25:00,98.62,98.71,98.62,98.69,700.0,89.1768,89.2582,89.1768,89.2401,700.0
2015-10-15 12:30:00,98.7,98.7,98.62,98.62,503.0,89.2491,89.2491,89.1768,89.1768,503.0
2015-10-15 12:35:00,98.57,98.59,98.57,98.59,400.0,89.1316,89.1497,89.1316,89.1497,400.0
2015-10-15 12:40:00,98.57,98.68,98.56,98.68,3540.0,89.1316,89.231,89.1225,89.231,3540.0
2015-10-15 12:45:00,98.7,98.71,98.63,98.66,1447.0,89.2491,89.2582,89.1858,89.213,1447.0
2015-10-15 12:50:00,98.58,98.64,98.57,98.61,1200.0,89.1406,89.1949,89.1316,89.1677,1200.0
2015-10-15 12:55:00,98.63,98.67,98.61,98.62,1536.0,89.1858,89.222,89.1677,89.1768,1536.0
2015-10-15 13:00:00,98.6,98.84,98.6,98.84,4507.0,89.1587,89.3757,89.1587,89.3757,4507.0
2015-10-15 13:05:00,98.88,99.1,98.88,99.02,27943.0,89.4119,89.6108,89.4119,89.5385,27943.0
2015-10-15 13:10:00,99.02,99.14,99.02,99.13,3842.0,89.5385,89.647,89.5385,89.6379,3842.0
2015-10-15 13:15:00,99.16,99.21,99.12,99.18,2800.0,89.6651,89.7103,89.6289,89.6832,2800.0
2015-10-15 13:20:00,99.2,99.22,99.14,99.21,2100.0,89.7012,89.7193,89.647,89.7103,2100.0
2015-10-15 13:25:00,99.21,99.29,99.21,99.29,1161.0,89.7103,89.7826,89.7103,89.7826,1161.0
2015-10-15 13:30:00,99.25,99.25,99.14,99.15,1700.0,89.7465,89.7465,89.647,89.656,1700.0
2015-10-15 13:35:00,99.13,99.22,99.13,99.22,4700.0,89.6379,89.7193,89.6379,89.7193,4700.0
2015-10-15 13:40:00,99.23,99.27,99.21,99.27,3320.0,89.7284,89.7645,89.7103,89.7645,3320.0
2015-10-15 13:45:00,99.26,99.26,99.23,99.23,800.0,89.7555,89.7555,89.7284,89.7284,800.0
2015-10-15 13:50:00,99.25,99.35,99.25,99.35,900.0,89.7465,89.8369,89.7465,89.8369,900.0
2015-10-15 13:55:00,99.37,99.51,99.34,99.44,6342.0,89.855,89.9816,89.8278,89.9183,6342.0
2015-10-15 14:00:00,99.43,99.47,99.43,99.43,1200.0,89.9092,89.9454,89.9092,89.9092,1200.0
2015-10-15 14:05:00,99.42,99.45,99.36,99.36,24000.0,89.9002,89.9273,89.8459,89.8459,24000.0
2015-10-15 14:10:00,99.36,99.42,99.31,99.4,6394.0,89.8459,89.9002,89.8007,89.8821,6394.0
2015-10-15 14:15:00,99.44,99.44,99.37,99.37,2900.0,89.9183,89.9183,89.855,89.855,2900.0
2015-10-15 14:20:00,99.42,99.46,99.41,99.44,7115.0,89.9002,89.9363,89.8911,89.9183,7115.0
2015-10-15 14:25:00,99.43,99.47,99.38,99.47,4866.0,89.9092,89.9454,89.864,89.9454,4866.0
2015-10-15 14:30:00,99.46,99.54,99.44,99.54,3448.0,89.9363,90.0087,89.9183,90.0087,3448.0
2015-10-15 14:35:00,99.56,99.62,99.55,99.61,7300.0,90.0268,90.081,90.0177,90.072,7300.0
2015-10-15 14:40:00,99.61,99.74,99.61,99.74,7145.0,90.072,90.1895,90.072,90.1895,7145.0
2015-10-15 14:45:00,99.74,99.76,99.62,99.65,8525.0,90.1895,90.2076,90.081,90.1082,8525.0
2015-10-15 14:50:00,99.65,99.65,99.61,99.65,5591.0,90.1082,90.1082,90.072,90.1082,5591.0
2015-10-15 14:55:00,99.63,99.68,99.61,99.67,9177.0,90.0901,90.1353,90.072,90.1262,9177.0
2015-10-15 15:00:00,99.65,99.76,99.64,99.73,2500.0,90.1082,90.2076,90.0991,90.1805,2500.0
2015-10-15 15:05:00,99.75,99.76,99.63,99.64,9143.0,90.1986,90.2076,90.0901,90.0991,9143.0
2015-10-15 15:10:00,99.63,99.67,99.61,99.64,7547.0,90.0901,90.1262,90.072,90.0991,7547.0
2015-10-15 15:15:00,99.65,99.74,99.64,99.73,8650.0,90.1082,90.1895,90.0991,90.1805,8650.0
2015-10-15 15:20:00,99.74,99.85,99.74,99.79,9215.0,90.1895,90.289,90.1895,90.2348,9215.0
2015-10-15 15:25:00,99.82,99.82,99.75,99.8,8754.0,90.2619,90.2619,90.1986,90.2438,8754.0
2015-10-15 15:30:00,99.82,99.84,99.75,99.77,8214.0,90.2619,90.28,90.1986,90.2167,8214.0
2015-10-15 15:35:00,99.79,99.79,99.71,99.75,13821.0,90.2348,90.2348,90.1624,90.1986,13821.0
2015-10-15 15:40:00,99.73,99.8,99.67,99.8,42926.0,90.1805,90.2438,90.1262,90.2438,42926.0
2015-10-15 15:45:00,99.79,99.86,99.75,99.86,21947.0,90.2348,90.298,90.1986,90.298,21947.0
2015-10-15 15:50:00,99.87,99.97,99.86,99.96,23736.0,90.3071,90.3975,90.298,90.3885,23736.0
2015-10-15 15:55:00,99.96,100.05,99.95,100.04,48578.0,90.3885,90.4699,90.3794,90.4608,48578.0
2015-10-16 09:30:00,100.54,100.8,100.01,100.52,64723.0,90.9129,91.148,90.4337,90.8949,64723.0
2015-10-16 09:35:00,100.5,100.54,100.24,100.48,10841.0,90.8768,90.9129,90.6417,90.8587,10841.0
2015-10-16 09:40:00,100.5,100.6,100.48,100.49,5222.0,90.8768,90.9672,90.8587,90.8677,5222.0
2015-10-16 09:45:00,100.48,100.67,100.48,100.67,7407.0,90.8587,91.0305,90.8587,91.0305,7407.0
2015-10-16 09:50:00,100.67,100.89,100.61,100.8,16701.0,91.0305,91.2294,90.9762,91.148,16701.0
2015-10-16 09:55:00,100.7,100.76,100.66,100.75,6369.0,91.0576,91.1119,91.0214,91.1028,6369.0
2015-10-16 10:00:00,100.68,100.74,100.39,100.52,20628.0,91.0395,91.0938,90.7773,90.8949,20628.0
2015-10-16 10:05:00,100.54,100.66,100.39,100.66,9988.0,90.9129,91.0214,90.7773,91.0214,9988.0
2015-10-16 10:10:00,100.69,100.77,100.64,100.74,3400.0,91.0486,91.1209,91.0034,91.0938,3400.0
2015-10-16 10:15:00,100.77,100.77,100.57,100.65,10826.0,91.1209,91.1209,90.9401,91.0124,10826.0
2015-10-16 10:20:00,100.67,100.67,100.61,100.66,2340.0,91.0305,91.0305,90.9762,91.0214,2340.0
2015-10-16 10:25:00,100.66,100.66,100.6,100.62,5304.0,91.0214,91.0214,90.9672,90.9853,5304.0
2015-10-16 10:30:00,100.6,100.63,100.56,100.61,4622.0,90.9672,90.9943,90.931,90.9762,4622.0
2015-10-16 10:35:00,100.66,100.68,100.62,100.66,1305.0,91.0214,91.0395,90.9853,91.0214,1305.0
2015-10-16 10:40:00,100.66,100.68,100.58,100.61,1600.0,91.0214,91.0395,90.9491,90.9762,1600.0
2015-10-16 10:45:00,100.53,100.61,100.53,100.55,5802.0,90.9039,90.9762,90.9039,90.922,5802.0
2015-10-16 10:50:00,100.55,100.63,100.44,100.63,5758.0,90.922,90.9943,90.8225,90.9943,5758.0
2015-10-16 10:55:00,100.67,100.67,100.62,100.66,800.0,91.0305,91.0305,90.9853,91.0214,800.0
2015-10-16 11:00:00,100.67,100.68,100.59,100.66,3894.0,91.0305,91.0395,90.9581,91.0214,3894.0
2015-10-16 11:05:00,100.61,100.64,100.53,100.61,3740.0,90.9762,91.0034,90.9039,90.9762,3740.0
2015-10-16 11:10:00,100.61,100.62,100.54,100.54,1932.0,90.9762,90.9853,90.9129,90.9129,1932.0
2015-10-16 11:15:00,100.56,100.64,100.54,100.57,2990.0,90.931,91.0034,90.9129,90.9401,2990.0
2015-10-16 11:20:00,100.61,100.64,100.59,100.62,2032.0,90.9762,91.0034,90.9581,90.9853,2032.0
2015-10-16 11:25:00,100.58,100.66,100.52,100.57,4900.0,90.9491,91.0214,90.8949,90.9401,4900.0
2015-10-16 11:30:00,100.59,100.65,100.55,100.65,500.0,90.9581,91.0124,90.922,91.0124,500.0
2015-10-16 11:35:00,100.65,100.66,100.61,100.63,3031.0,91.0124,91.0214,90.9762,90.9943,3031.0
2015-10-16 11:40:00,100.64,100.68,100.64,100.66,700.0,91.0034,91.0395,91.0034,91.0214,700.0
2015-10-16 11:45:00,100.66,100.77,100.66,100.75,2229.0,91.0214,91.1209,91.0214,91.1028,2229.0
2015-10-16 11:50:00,100.75,100.95,100.75,100.94,4873.0,91.1028,91.2837,91.1028,91.2746,4873.0
2015-10-16 11:55:00,100.93,101.0,100.93,100.95,4700.0,91.2656,91.3289,91.2656,91.2837,4700.0
2015-10-16 12:00:00,100.98,100.99,100.79,100.79,2640.0,91.3108,91.3198,91.139,91.139,2640.0
2015-10-16 12:05:00,100.77,100.82,100.6,100.6,2800.0,91.1209,91.1661,90.9672,90.9672,2800.0
2015-10-16 12:10:00,100.61,100.63,100.5,100.5,1202.0,90.9762,90.9943,90.8768,90.8768,1202.0
2015-10-16 12:15:00,100.47,100.53,100.45,100.53,1700.0,90.8496,90.9039,90.8316,90.9039,1700.0
2015-10-16 12:20:00,100.54,100.54,100.5,100.54,1902.0,90.9129,90.9129,90.8768,90.9129,1902.0
2015-10-16 12:25:00,100.52,100.52,100.43,100.52,10228.0,90.8949,90.8949,90.8135,90.8949,10228.0
2015-10-16 12:30:00,100.5,100.53,100.48,100.52,1800.0,90.8768,90.9039,90.8587,90.8949,1800.0
2015-10-16 12:35:00,100.51,100.54,100.39,100.42,1525.0,90.8858,90.9129,90.7773,90.8044,1525.0
2015-10-16 12:40:00,100.47,100.47,100.35,100.35,1761.0,90.8496,90.8496,90.7411,90.7411,1761.0
2015-10-16 12:45:00,100.35,100.43,100.35,100.41,1750.0,90.7411,90.8135,90.7411,90.7954,1750.0
2015-10-16 12:50:00,100.43,100.43,100.36,100.41,2850.0,90.8135,90.8135,90.7502,90.7954,2850.0
2015-10-16 12:55:00,100.46,100.46,100.4,100.43,800.0,90.8406,90.8406,90.7863,90.8135,800.0
2015-10-16 13:00:00,100.34,100.44,100.34,100.44,900.0,90.7321,90.8225,90.7321,90.8225,900.0
2015-10-16 13:05:00,100.39,100.39,100.18,100.19,2483.0,90.7773,90.7773,90.5874,90.5964,2483.0
2015-10-16 13:10:00,100.21,100.33,100.16,100.18,5400.0,90.6145,90.723,90.5693,90.5874,5400.0
2015-10-16 13:15:00,100.2,100.27,100.2,100.25,2800.0,90.6055,90.6688,90.6055,90.6507,2800.0
2015-10-16 13:20:00,100.27,100.31,100.25,100.27,1802.0,90.6688,90.705,90.6507,90.6688,1802.0
2015-10-16 13:25:00,100.2,100.2,100.16,100.16,400.0,90.6055,90.6055,90.5693,90.5693,400.0
2015-10-16 13:30:00,100.2,100.23,100.17,100.17,2402.0,90.6055,90.6326,90.5784,90.5784,2402.0
2015-10-16 13:35:00,100.2,100.27,100.17,100.24,1400.0,90.6055,90.6688,90.5784,90.6417,1400.0
2015-10-16 13:40:00,100.19,100.24,100.14,100.23,8100.0,90.5964,90.6417,90.5512,90.6326,8100.0
2015-10-16 13:45:00,100.24,100.3,100.19,100.27,11981.0,90.6417,90.6959,90.5964,90.6688,11981.0
2015-10-16 13:50:00,100.28,100.41,100.28,100.36,8300.0,90.6778,90.7954,90.6778,90.7502,8300.0
2015-10-16 13:55:00,100.33,100.36,100.31,100.32,15330.0,90.723,90.7502,90.705,90.714,15330.0
2015-10-16 14:00:00,100.33,100.37,100.27,100.31,3090.0,90.723,90.7592,90.6688,90.705,3090.0
2015-10-16 14:05:00,100.29,100.39,100.29,100.38,7313.0,90.6869,90.7773,90.6869,90.7683,7313.0
2015-10-16 14:10:00,100.41,100.42,100.41,100.42,710.0,90.7954,90.8044,90.7954,90.8044,710.0
2015-10-16 14:15:00,100.45,100.52,100.45,100.52,3300.0,90.8316,90.8949,90.8316,90.8949,3300.0
2015-10-16 14:20:00,100.49,100.61,100.49,100.61,3328.0,90.8677,90.9762,90.8677,90.9762,3328.0
2015-10-16 14:25:00,100.59,100.71,100.58,100.68,8900.0,90.9581,91.0667,90.9491,91.0395,8900.0
2015-10-16 14:30:00,100.7,100.72,100.67,100.67,5511.0,91.0576,91.0757,91.0305,91.0305,5511.0
2015-10-16 14:35:00,100.7,100.79,100.7,100.79,3404.0,91.0576,91.139,91.0576,91.139,3404.0
2015-10-16 14:40:00,100.74,100.86,100.74,100.86,8015.0,91.0938,91.2023,91.0938,91.2023,8015.0
2015-10-16 14:45:00,100.86,100.86,100.75,100.8,4300.0,91.2023,91.2023,91.1028,91.148,4300.0
2015-10-16 14:50:00,100.76,100.81,100.75,100.81,8680.0,91.1119,91.1571,91.1028,91.1571,8680.0
2015-10-16 14:55:00,100.81,100.88,100.78,100.84,4807.0,91.1571,91.2204,91.13,91.1842,4807.0
2015-10-16 15:00:00,100.8,100.83,100.8,100.82,1200.0,91.148,91.1752,91.148,91.1661,1200.0
2015-10-16 15:05:00,100.78,100.82,100.74,100.82,7722.0,91.13,91.1661,91.0938,91.1661,7722.0
2015-10-16 15:10:00,100.81,100.81,100.77,100.79,6175.0,91.1571,91.1571,91.1209,91.139,6175.0
2015-10-16 15:15:00,100.79,100.84,100.74,100.74,5706.0,91.139,91.1842,91.0938,91.0938,5706.0
2015-10-16 15:20:00,100.78,100.84,100.78,100.81,3695.0,91.13,91.1842,91.13,91.1571,3695.0
2015-10-16 15:25:00,100.83,100.84,100.7,100.7,3201.0,91.1752,91.1842,91.0576,91.0576,3201.0
2015-10-16 15:30:00,100.73,100.86,100.73,100.76,8455.0,91.0847,91.2023,91.0847,91.1119,8455.0
2015-10-16 15:35:00,100.76,100.76,100.68,100.69,7849.0,91.1119,91.1119,91.0395,91.0486,7849.0
2015-10-16 15:40:00,100.66,100.69,100.59,100.6,13970.0,91.0214,91.0486,90.9581,90.9672,13970.0
2015-10-16 15:45:00,100.61,100.63,100.55,100.62,30289.0,90.9762,90.9943,90.922,90.9853,30289.0
2015-10-16 15:50:00,100.63,100.65,100.58,100.62,21411.0,90.9943,91.0124,90.9491,90.9853,21411.0
2015-10-16 15:55:00,100.61,100.72,100.56,100.58,58896.0,90.9762,91.0757,90.931,90.9491,58896.0
2015-10-19 09:30:00,100.04,100.59,100.02,100.16,6197.0,90.4608,90.9581,90.4427,90.5693,6197.0
2015-10-19 09:35:00,100.24,100.27,99.95,100.05,2300.0,90.6417,90.6688,90.3794,90.4699,2300.0
2015-10-19 09:40:00,100.17,100.32,100.01,100.32,3187.0,90.5784,90.714,90.4337,90.714,3187.0
2015-10-19 09:45:00,100.31,100.38,100.27,100.34,2014.0,90.705,90.7683,90.6688,90.7321,2014.0
2015-10-19 09:50:00,100.38,100.41,100.23,100.37,8087.0,90.7683,90.7954,90.6326,90.7592,8087.0
2015-10-19 09:55:00,100.31,100.4,100.3,100.33,6201.0,90.705,90.7863,90.6959,90.723,6201.0
2015-10-19 10:00:00,100.37,100.37,100.03,100.14,56789.0,90.7592,90.7592,90.4518,90.5512,56789.0
2015-10-19 10:05:00,100.12,100.21,100.11,100.15,23861.0,90.5332,90.6145,90.5241,90.5603,23861.0
2015-10-19 10:10:00,100.15,100.31,100.02,100.29,31800.0,90.5603,90.705,90.4427,90.6869,31800.0
2015-10-19 10:15:00,100.32,100.4,100.28,100.36,3771.0,90.714,90.7863,90.6778,90.7502,3771.0
2015-10-19 10:20:00,100.36,100.39,100.22,100.22,14250.0,90.7502,90.7773,90.6236,90.6236,14250.0
2015-10-19 10:25:00,100.21,100.32,100.18,100.21,5804.0,90.6145,90.714,90.5874,90.6145,5804.0
2015-10-19 10:30:00,100.21,100.21,100.08,100.11,3400.0,90.6145,90.6145,90.497,90.5241,3400.0
2015-10-19 10:35:00,100.11,100.2,100.02,100.15,8733.0,90.5241,90.6055,90.4427,90.5603,8733.0
2015-10-19 10:40:00,100.13,100.2,100.12,100.16,3000.0,90.5422,90.6055,90.5332,90.5693,3000.0
2015-10-19 10:45:00,100.12,100.18,100.12,100.13,2556.0,90.5332,90.5874,90.5332,90.5422,2556.0
2015-10-19 10:50:00,100.1,100.1,99.91,99.91,2700.0,90.5151,90.5151,90.3433,90.3433,2700.0
2015-10-19 10:55:00,99.92,100.01,99.86,100.01,4000.0,90.3523,90.4337,90.298,90.4337,4000.0
2015-10-19 11:00:00,100.02,100.02,99.9,99.91,6600.0,90.4427,90.4427,90.3342,90.3433,6600.0
2015-10-19 11:05:00,99.98,100.05,99.89,100.05,1208.0,90.4066,90.4699,90.3252,90.4699,1208.0
2015-10-19 11:10:00,100.02,100.1,99.97,100.1,1581.0,90.4427,90.5151,90.3975,90.5151,1581.0
2015-10-19 11:15:00,100.1,100.22,100.1,100.19,1600.0,90.5151,90.6236,90.5151,90.5964,1600.0
2015-10-19 11:20:00,100.17,100.26,100.16,100.16,5595.0,90.5784,90.6597,90.5693,90.5693,5595.0
2015-10-19 11:25:00,100.16,100.17,100.13,100.14,3540.0,90.5693,90.5784,90.5422,90.5512,3540.0
2015-10-19 11:30:00,100.12,100.15,100.07,100.15,4432.0,90.5332,90.5603,90.4879,90.5603,4432.0
2015-10-19 11:35:00,100.18,100.21,100.16,100.16,3400.0,90.5874,90.6145,90.5693,90.5693,3400.0
2015-10-19 11:40:00,100.2,100.23,100.18,100.22,2800.0,90.6055,90.6326,90.5874,90.6236,2800.0
2015-10-19 11:45:00,100.18,100.24,100.18,100.23,5442.0,90.5874,90.6417,90.5874,90.6326,5442.0
2015-10-19 11:50:00,100.23,100.28,100.19,100.2,13350.0,90.6326,90.6778,90.5964,90.6055,13350.0
2015-10-19 11:55:00,100.17,100.17,100.1,100.1,4050.0,90.5784,90.5784,90.5151,90.5151,4050.0
2015-10-19 12:00:00,100.09,100.15,100.01,100.03,4524.0,90.506,90.5603,90.4337,90.4518,4524.0
2015-10-19 12:05:00,100.0,100.0,99.93,99.96,2602.0,90.4246,90.4246,90.3613,90.3885,2602.0
2015-10-19 12:10:00,99.95,99.97,99.92,99.93,3530.0,90.3794,90.3975,90.3523,90.3613,3530.0
2015-10-19 12:15:00,99.9,99.93,99.83,99.83,3529.0,90.3342,90.3613,90.2709,90.2709,3529.0
2015-10-19 12:20:00,99.8,99.86,99.78,99.79,2508.0,90.2438,90.298,90.2257,90.2348,2508.0
2015-10-19 12:25:00,99.78,99.84,99.77,99.81,5860.0,90.2257,90.28,90.2167,90.2528,5860.0
2015-10-19 12:30:00,99.84,99.84,99.77,99.77,2546.0,90.28,90.28,90.2167,90.2167,2546.0
2015-10-19 12:35:00,99.79,99.88,99.79,99.87,5601.0,90.2348,90.3161,90.2348,90.3071,5601.0
2015-10-19 12:40:00,99.85,99.92,99.85,99.92,3110.0,90.289,90.3523,90.289,90.3523,3110.0
2015-10-19 12:45:00,99.91,99.93,99.81,99.81,3700.0,90.3433,90.3613,90.2528,90.2528,3700.0
2015-10-19 12:50:00,99.82,99.82,99.76,99.79,3382.0,90.2619,90.2619,90.2076,90.2348,3382.0
2015-10-19 12:55:00,99.79,99.79,99.76,99.78,5700.0,90.2348,90.2348,90.2076,90.2257,5700.0
2015-10-19 13:00:00,99.8,99.82,99.79,99.79,8280.0,90.2438,90.2619,90.2348,90.2348,8280.0
2015-10-19 13:05:00,99.79,99.79,99.69,99.69,3500.0,90.2348,90.2348,90.1443,90.1443,3500.0
2015-10-19 13:10:00,99.71,99.76,99.65,99.67,5650.0,90.1624,90.2076,90.1082,90.1262,5650.0
2015-10-19 13:15:00,99.66,99.67,99.58,99.58,7179.0,90.1172,90.1262,90.0449,90.0449,7179.0
2015-10-19 13:20:00,99.58,99.66,99.54,99.61,5850.0,90.0449,90.1172,90.0087,90.072,5850.0
2015-10-19 13:25:00,99.61,99.63,99.51,99.51,2167.0,90.072,90.0901,89.9816,89.9816,2167.0
2015-10-19 13:30:00,99.53,99.53,99.45,99.49,6130.0,89.9996,89.9996,89.9273,89.9635,6130.0
2015-10-19 13:35:00,99.47,99.47,99.36,99.39,5200.0,89.9454,89.9454,89.8459,89.8731,5200.0
2015-10-19 13:40:00,99.37,99.43,99.33,99.33,15820.0,89.855,89.9092,89.8188,89.8188,15820.0
2015-10-19 13:45:00,99.34,99.39,99.29,99.35,11602.0,89.8278,89.8731,89.7826,89.8369,11602.0
2015-10-19 13:50:00,99.33,99.42,99.33,99.38,7233.0,89.8188,89.9002,89.8188,89.864,7233.0
2015-10-19 13:55:00,99.38,99.45,99.36,99.44,4800.0,89.864,89.9273,89.8459,89.9183,4800.0
2015-10-19 14:00:00,99.45,99.5,99.38,99.47,7080.0,89.9273,89.9725,89.864,89.9454,7080.0
2015-10-19 14:05:00,99.44,99.5,99.43,99.46,7830.0,89.9183,89.9725,89.9092,89.9363,7830.0
2015-10-19 14:10:00,99.42,99.5,99.4,99.5,11281.0,89.9002,89.9725,89.8821,89.9725,11281.0
2015-10-19 14:15:00,99.5,99.52,99.42,99.42,7342.0,89.9725,89.9906,89.9002,89.9002,7342.0
2015-10-19 14:20:00,99.42,99.46,99.33,99.42,5685.0,89.9002,89.9363,89.8188,89.9002,5685.0
2015-10-19 14:25:00,99.41,99.43,99.37,99.43,2600.0,89.8911,89.9092,89.855,89.9092,2600.0
2015-10-19 14:30:00,99.42,99.5,99.4,99.42,5539.0,89.9002,89.9725,89.8821,89.9002,5539.0
2015-10-19 14:35:00,99.45,99.53,99.43,99.47,13714.0,89.9273,89.9996,89.9092,89.9454,13714.0
2015-10-19 14:40:00,99.5,99.54,99.48,99.5,1400.0,89.9725,90.0087,89.9544,89.9725,1400.0
2015-10-19 14:45:00,99.5,99.53,99.47,99.52,1100.0,89.9725,89.9996,89.9454,89.9906,1100.0
2015-10-19 14:50:00,99.52,99.54,99.45,99.5,8555.0,89.9906,90.0087,89.9273,89.9725,8555.0
2015-10-19 14:55:00,99.48,99.56,99.48,99.55,3400.0,89.9544,90.0268,89.9544,90.0177,3400.0
2015-10-19 15:00:00,99.55,99.64,99.54,99.6,11514.0,90.0177,90.0991,90.0087,90.0629,11514.0
2015-10-19 15:05:00,99.59,99.68,99.59,99.59,11699.0,90.0539,90.1353,90.0539,90.0539,11699.0
2015-10-19 15:10:00,99.61,99.72,99.6,99.72,5711.0,90.072,90.1715,90.0629,90.1715,5711.0
2015-10-19 15:15:00,99.72,99.81,99.71,99.75,7676.0,90.1715,90.2528,90.1624,90.1986,7676.0
2015-10-19 15:20:00,99.78,99.83,99.75,99.8,4900.0,90.2257,90.2709,90.1986,90.2438,4900.0
2015-10-19 15:25:00,99.84,99.92,99.78,99.78,5661.0,90.28,90.3523,90.2257,90.2257,5661.0
2015-10-19 15:30:00,99.81,99.81,99.69,99.72,5935.0,90.2528,90.2528,90.1443,90.1715,5935.0
2015-10-19 15:35:00,99.71,99.84,99.71,99.77,7800.0,90.1624,90.28,90.1624,90.2167,7800.0
2015-10-19 15:40:00,99.77,99.82,99.75,99.82,4100.0,90.2167,90.2619,90.1986,90.2619,4100.0
2015-10-19 15:45:00,99.78,99.83,99.73,99.81,8247.0,90.2257,90.2709,90.1805,90.2528,8247.0
2015-10-19 15:50:00,99.78,99.92,99.77,99.91,9007.0,90.2257,90.3523,90.2167,90.3433,9007.0
2015-10-19 15:55:00,99.89,100.0,99.85,99.94,44434.0,90.3252,90.4246,90.289,90.3704,44434.0
2015-10-20 09:30:00,99.65,100.07,99.64,100.03,7242.0,90.1082,90.4879,90.0991,90.4518,7242.0
2015-10-20 09:35:00,100.01,100.02,99.75,99.84,3301.0,90.4337,90.4427,90.1986,90.28,3301.0
2015-10-20 09:40:00,99.88,100.03,99.85,99.95,4440.0,90.3161,90.4518,90.289,90.3794,4440.0
2015-10-20 09:45:00,99.99,100.17,99.9,100.17,4301.0,90.4156,90.5784,90.3342,90.5784,4301.0
2015-10-20 09:50:00,100.1,100.27,100.01,100.1,17945.0,90.5151,90.6688,90.4337,90.5151,17945.0
2015-10-20 09:55:00,100.1,100.24,99.95,100.06,16190.0,90.5151,90.6417,90.3794,90.4789,16190.0
2015-10-20 10:00:00,100.09,100.09,99.88,100.02,4401.0,90.506,90.506,90.3161,90.4427,4401.0
2015-10-20 10:05:00,100.01,100.07,99.98,100.02,1872.0,90.4337,90.4879,90.4066,90.4427,1872.0
2015-10-20 10:10:00,100.06,100.14,100.02,100.02,4440.0,90.4789,90.5512,90.4427,90.4427,4440.0
2015-10-20 10:15:00,100.06,100.21,100.06,100.21,2300.0,90.4789,90.6145,90.4789,90.6145,2300.0
2015-10-20 10:20:00,100.22,100.22,100.1,100.17,3900.0,90.6236,90.6236,90.5151,90.5784,3900.0
2015-10-20 10:25:00,100.17,100.23,100.1,100.15,4900.0,90.5784,90.6326,90.5151,90.5603,4900.0
2015-10-20 10:30:00,100.15,100.15,100.01,100.07,4500.0,90.5603,90.5603,90.4337,90.4879,4500.0
2015-10-20 10:35:00,100.06,100.07,100.0,100.04,2648.0,90.4789,90.4879,90.4246,90.4608,2648.0
2015-10-20 10:40:00,100.07,100.26,100.07,100.18,2000.0,90.4879,90.6597,90.4879,90.5874,2000.0
2015-10-20 10:45:00,100.28,100.35,100.28,100.35,600.0,90.6778,90.7411,90.6778,90.7411,600.0
2015-10-20 10:50:00,100.37,100.43,100.37,100.38,1800.0,90.7592,90.8135,90.7592,90.7683,1800.0
2015-10-20 10:55:00,100.36,100.41,100.33,100.39,3181.0,90.7502,90.7954,90.723,90.7773,3181.0
2015-10-20 11:00:00,100.34,100.34,100.25,100.25,2000.0,90.7321,90.7321,90.6507,90.6507,2000.0
2015-10-20 11:05:00,100.24,100.24,100.07,100.07,921.0,90.6417,90.6417,90.4879,90.4879,921.0
2015-10-20 11:10:00,100.11,100.11,99.91,99.98,1300.0,90.5241,90.5241,90.3433,90.4066,1300.0
2015-10-20 11:15:00,99.9,99.98,99.83,99.96,4535.0,90.3342,90.4066,90.2709,90.3885,4535.0
2015-10-20 11:20:00,99.91,99.96,99.86,99.96,931.0,90.3433,90.3885,90.298,90.3885,931.0
2015-10-20 11:25:00,99.99,100.1,99.99,100.05,2256.0,90.4156,90.5151,90.4156,90.4699,2256.0
2015-10-20 11:30:00,100.07,100.07,99.91,99.91,3362.0,90.4879,90.4879,90.3433,90.3433,3362.0
2015-10-20 11:35:00,99.9,99.97,99.89,99.97,1550.0,90.3342,90.3975,90.3252,90.3975,1550.0
2015-10-20 11:40:00,99.97,100.0,99.94,99.99,2574.0,90.3975,90.4246,90.3704,90.4156,2574.0
2015-10-20 11:45:00,99.98,100.11,99.98,100.03,2000.0,90.4066,90.5241,90.4066,90.4518,2000.0
2015-10-20 11:50:00,100.09,100.11,100.01,100.01,1400.0,90.506,90.5241,90.4337,90.4337,1400.0
2015-10-20 11:55:00,99.98,100.12,99.98,100.06,900.0,90.4066,90.5332,90.4066,90.4789,900.0
2015-10-20 12:00:00,99.99,100.04,99.97,99.99,1100.0,90.4156,90.4608,90.3975,90.4156,1100.0
2015-10-20 12:05:00,100.03,100.05,100.01,100.05,1400.0,90.4518,90.4699,90.4337,90.4699,1400.0
2015-10-20 12:10:00,100.09,100.1,100.04,100.08,2701.0,90.506,90.5151,90.4608,90.497,2701.0
2015-10-20 12:15:00,100.1,100.12,100.0,100.02,4551.0,90.5151,90.5332,90.4246,90.4427,4551.0
2015-10-20 12:20:00,100.04,100.07,99.92,99.98,3700.0,90.4608,90.4879,90.3523,90.4066,3700.0
2015-10-20 12:25:00,99.98,100.1,99.96,100.03,1330.0,90.4066,90.5151,90.3885,90.4518,1330.0
2015-10-20 12:30:00,100.05,100.05,99.97,100.03,2760.0,90.4699,90.4699,90.3975,90.4518,2760.0
2015-10-20 12:35:00,100.0,100.01,99.92,99.96,3115.0,90.4246,90.4337,90.3523,90.3885,3115.0
2015-10-20 12:40:00,99.96,100.09,99.95,100.09,1200.0,90.3885,90.506,90.3794,90.506,1200.0
2015-10-20 12:45:00,100.09,100.1,100.03,100.03,2300.0,90.506,90.5151,90.4518,90.4518,2300.0
2015-10-20 12:50:00,100.1,100.1,100.04,100.06,1700.0,90.5151,90.5151,90.4608,90.4789,1700.0
2015-10-20 12:55:00,100.05,100.06,99.99,100.03,3470.0,90.4699,90.4789,90.4156,90.4518,3470.0
2015-10-20 13:00:00,100.05,100.05,99.97,99.97,1901.0,90.4699,90.4699,90.3975,90.3975,1901.0
2015-10-20 13:05:00,100.02,100.02,99.96,99.96,1901.0,90.4427,90.4427,90.3885,90.3885,1901.0
2015-10-20 13:10:00,100.0,100.08,100.0,100.08,750.0,90.4246,90.497,90.4246,90.497,750.0
2015-10-20 13:15:00,100.08,100.2,100.08,100.11,4700.0,90.497,90.6055,90.497,90.5241,4700.0
2015-10-20 13:20:00,100.14,100.15,100.07,100.08,1306.0,90.5512,90.5603,90.4879,90.497,1306.0
2015-10-20 13:25:00,100.05,100.05,99.97,100.01,1000.0,90.4699,90.4699,90.3975,90.4337,1000.0
2015-10-20 13:30:00,99.97,100.0,99.92,100.0,2362.0,90.3975,90.4246,90.3523,90.4246,2362.0
2015-10-20 13:35:00,99.99,100.0,99.94,99.96,2001.0,90.4156,90.4246,90.3704,90.3885,2001.0
2015-10-20 13:40:00,100.0,100.02,99.93,99.93,800.0,90.4246,90.4427,90.3613,90.3613,800.0
2015-10-20 13:45:00,99.98,100.06,99.96,100.06,1403.0,90.4066,90.4789,90.3885,90.4789,1403.0
2015-10-20 13:50:00,100.02,100.06,100.01,100.06,750.0,90.4427,90.4789,90.4337,90.4789,750.0
2015-10-20 13:55:00,100.02,100.12,100.02,100.07,1800.0,90.4427,90.5332,90.4427,90.4879,1800.0
2015-10-20 14:00:00,100.03,100.16,100.01,100.13,3100.0,90.4518,90.5693,90.4337,90.5422,3100.0
2015-10-20 14:05:00,100.1,100.11,100.03,100.08,3000.0,90.5151,90.5241,90.4518,90.497,3000.0
2015-10-20 14:10:00,100.11,100.17,100.1,100.15,2673.0,90.5241,90.5784,90.5151,90.5603,2673.0
2015-10-20 14:15:00,100.19,100.21,100.08,100.12,5077.0,90.5964,90.6145,90.497,90.5332,5077.0
2015-10-20 14:20:00,100.13,100.13,100.07,100.11,5389.0,90.5422,90.5422,90.4879,90.5241,5389.0
2015-10-20 14:25:00,100.1,100.3,100.1,100.3,2700.0,90.5151,90.6959,90.5151,90.6959,2700.0
2015-10-20 14:30:00,100.29,100.36,100.27,100.28,3498.0,90.6869,90.7502,90.6688,90.6778,3498.0
2015-10-20 14:35:00,100.29,100.3,100.16,100.19,2700.0,90.6869,90.6959,90.5693,90.5964,2700.0
2015-10-20 14:40:00,100.15,100.25,100.14,100.19,3644.0,90.5603,90.6507,90.5512,90.5964,3644.0
2015-10-20 14:45:00,100.2,100.23,100.15,100.21,4450.0,90.6055,90.6326,90.5603,90.6145,4450.0
2015-10-20 14:50:00,100.22,100.3,100.16,100.3,3982.0,90.6236,90.6959,90.5693,90.6959,3982.0
2015-10-20 14:55:00,100.25,100.27,100.19,100.27,6347.0,90.6507,90.6688,90.5964,90.6688,6347.0
2015-10-20 15:00:00,100.28,100.32,100.27,100.27,1824.0,90.6778,90.714,90.6688,90.6688,1824.0
2015-10-20 15:05:00,100.28,100.31,100.28,100.3,4524.0,90.6778,90.705,90.6778,90.6959,4524.0
2015-10-20 15:10:00,100.31,100.41,100.31,100.35,8542.0,90.705,90.7954,90.705,90.7411,8542.0
2015-10-20 15:15:00,100.33,100.35,100.24,100.24,5309.0,90.723,90.7411,90.6417,90.6417,5309.0
2015-10-20 15:20:00,100.23,100.39,100.23,100.38,5500.0,90.6326,90.7773,90.6326,90.7683,5500.0
2015-10-20 15:25:00,100.38,100.42,100.32,100.32,4200.0,90.7683,90.8044,90.714,90.714,4200.0
2015-10-20 15:30:00,100.33,100.34,100.22,100.22,5077.0,90.723,90.7321,90.6236,90.6236,5077.0
2015-10-20 15:35:00,100.26,100.28,100.2,100.23,5308.0,90.6597,90.6778,90.6055,90.6326,5308.0
2015-10-20 15:40:00,100.22,100.26,100.19,100.2,6239.0,90.6236,90.6597,90.5964,90.6055,6239.0
2015-10-20 15:45:00,100.18,100.18,100.08,100.1,16512.0,90.5874,90.5874,90.497,90.5151,16512.0
2015-10-20 15:50:00,100.09,100.2,100.05,100.2,10062.0,90.506,90.6055,90.4699,90.6055,10062.0
2015-10-20 15:55:00,100.19,100.19,100.11,100.18,42955.0,90.5964,90.5964,90.5241,90.5874,42955.0
2015-10-21 09:30:00,100.45,100.45,100.29,100.29,5149.0,90.8316,90.8316,90.6869,90.6869,5149.0
2015-10-21 09:35:00,100.24,100.46,100.24,100.35,3400.0,90.6417,90.8406,90.6417,90.7411,3400.0
2015-10-21 09:40:00,100.41,100.45,100.37,100.4,1800.0,90.7954,90.8316,90.7592,90.7863,1800.0
2015-10-21 09:45:00,100.37,100.39,100.32,100.39,1200.0,90.7592,90.7773,90.714,90.7773,1200.0
2015-10-21 09:50:00,100.32,100.32,100.26,100.26,300.0,90.714,90.714,90.6597,90.6597,300.0
2015-10-21 09:55:00,100.15,100.15,100.1,100.1,750.0,90.5603,90.5603,90.5151,90.5151,750.0
2015-10-21 10:00:00,100.15,100.15,99.86,99.93,5805.0,90.5603,90.5603,90.298,90.3613,5805.0
2015-10-21 10:05:00,99.94,99.98,99.9,99.95,2107.0,90.3704,90.4066,90.3342,90.3794,2107.0
2015-10-21 10:10:00,99.98,100.03,99.98,99.99,1500.0,90.4066,90.4518,90.4066,90.4156,1500.0
2015-10-21 10:15:00,99.93,99.93,99.77,99.8,1900.0,90.3613,90.3613,90.2167,90.2438,1900.0
2015-10-21 10:20:00,99.71,99.71,99.57,99.57,2568.0,90.1624,90.1624,90.0358,90.0358,2568.0
2015-10-21 10:25:00,99.63,99.63,99.45,99.53,3589.0,90.0901,90.0901,89.9273,89.9996,3589.0
2015-10-21 10:30:00,99.45,99.45,99.34,99.37,2400.0,89.9273,89.9273,89.8278,89.855,2400.0
2015-10-21 10:35:00,99.4,99.5,99.38,99.44,4458.0,89.8821,89.9725,89.864,89.9183,4458.0
2015-10-21 10:40:00,99.45,99.52,99.45,99.49,4855.0,89.9273,89.9906,89.9273,89.9635,4855.0
2015-10-21 10:45:00,99.57,99.6,99.5,99.52,2425.0,90.0358,90.0629,89.9725,89.9906,2425.0
2015-10-21 10:50:00,99.49,99.58,99.39,99.5,3700.0,89.9635,90.0449,89.8731,89.9725,3700.0
2015-10-21 10:55:00,99.58,99.59,99.5,99.57,3500.0,90.0449,90.0539,89.9725,90.0358,3500.0
2015-10-21 11:00:00,99.6,99.62,99.56,99.57,2709.0,90.0629,90.081,90.0268,90.0358,2709.0
2015-10-21 11:05:00,99.56,99.57,99.42,99.44,4743.0,90.0268,90.0358,89.9002,89.9183,4743.0
2015-10-21 11:10:00,99.43,99.43,99.35,99.35,1425.0,89.9092,89.9092,89.8369,89.8369,1425.0
2015-10-21 11:15:00,99.35,99.46,99.34,99.39,4067.0,89.8369,89.9363,89.8278,89.8731,4067.0
2015-10-21 11:20:00,99.38,99.51,99.38,99.49,16034.0,89.864,89.9816,89.864,89.9635,16034.0
2015-10-21 11:25:00,99.51,99.53,99.42,99.42,3203.0,89.9816,89.9996,89.9002,89.9002,3203.0
2015-10-21 11:30:00,99.44,99.48,99.42,99.46,7778.0,89.9183,89.9544,89.9002,89.9363,7778.0
2015-10-21 11:35:00,99.46,99.47,99.4,99.42,6053.0,89.9363,89.9454,89.8821,89.9002,6053.0
2015-10-21 11:40:00,99.41,99.42,99.31,99.39,3097.0,89.8911,89.9002,89.8007,89.8731,3097.0
2015-10-21 11:45:00,99.39,99.39,99.3,99.32,5865.0,89.8731,89.8731,89.7917,89.8098,5865.0
2015-10-21 11:50:00,99.32,99.35,99.27,99.27,2072.0,89.8098,89.8369,89.7645,89.7645,2072.0
2015-10-21 11:55:00,99.28,99.32,99.24,99.24,5309.0,89.7736,89.8098,89.7374,89.7374,5309.0
2015-10-21 12:00:00,99.29,99.29,99.19,99.21,4520.0,89.7826,89.7826,89.6922,89.7103,4520.0
2015-10-21 12:05:00,99.19,99.2,99.14,99.16,4330.0,89.6922,89.7012,89.647,89.6651,4330.0
2015-10-21 12:10:00,99.15,99.21,99.1,99.2,4301.0,89.656,89.7103,89.6108,89.7012,4301.0
2015-10-21 12:15:00,99.18,99.18,99.13,99.13,1945.0,89.6832,89.6832,89.6379,89.6379,1945.0
2015-10-21 12:20:00,99.09,99.22,99.09,99.19,3168.0,89.6018,89.7193,89.6018,89.6922,3168.0
2015-10-21 12:25:00,99.23,99.23,99.18,99.22,930.0,89.7284,89.7284,89.6832,89.7193,930.0
2015-10-21 12:30:00,99.25,99.26,99.23,99.26,800.0,89.7465,89.7555,89.7284,89.7555,800.0
2015-10-21 12:35:00,99.28,99.28,99.28,99.28,200.0,89.7736,89.7736,89.7736,89.7736,200.0
2015-10-21 12:40:00,99.32,99.33,99.32,99.32,893.0,89.8098,89.8188,89.8098,89.8098,893.0
2015-10-21 12:45:00,99.27,99.33,99.26,99.33,930.0,89.7645,89.8188,89.7555,89.8188,930.0
2015-10-21 12:50:00,99.34,99.34,99.24,99.26,1201.0,89.8278,89.8278,89.7374,89.7555,1201.0
2015-10-21 12:55:00,99.27,99.29,99.16,99.16,1130.0,89.7645,89.7826,89.6651,89.6651,1130.0
2015-10-21 13:00:00,99.1,99.1,99.01,99.01,1600.0,89.6108,89.6108,89.5294,89.5294,1600.0
2015-10-21 13:05:00,99.03,99.03,98.88,98.95,2753.0,89.5475,89.5475,89.4119,89.4752,2753.0
2015-10-21 13:10:00,98.92,99.01,98.92,98.98,702.0,89.4481,89.5294,89.4481,89.5023,702.0
2015-10-21 13:15:00,98.98,98.98,98.69,98.69,6908.0,89.5023,89.5023,89.2401,89.2401,6908.0
2015-10-21 13:20:00,98.65,98.67,98.63,98.63,6972.0,89.2039,89.222,89.1858,89.1858,6972.0
2015-10-21 13:25:00,98.6,98.63,98.52,98.54,3230.0,89.1587,89.1858,89.0864,89.1044,3230.0
2015-10-21 13:30:00,98.53,98.58,98.52,98.56,8022.0,89.0954,89.1406,89.0864,89.1225,8022.0
2015-10-21 13:35:00,98.55,98.55,98.4,98.41,3573.0,89.1135,89.1135,88.9778,88.9869,3573.0
2015-10-21 13:40:00,98.43,98.49,98.43,98.47,3300.0,89.005,89.0592,89.005,89.0411,3300.0
2015-10-21 13:45:00,98.5,98.55,98.49,98.53,1630.0,89.0683,89.1135,89.0592,89.0954,1630.0
2015-10-21 13:50:00,98.55,98.61,98.5,98.56,2567.0,89.1135,89.1677,89.0683,89.1225,2567.0
2015-10-21 13:55:00,98.58,98.59,98.48,98.48,2338.0,89.1406,89.1497,89.0502,89.0502,2338.0
2015-10-21 14:00:00,98.46,98.48,98.31,98.31,4666.0,89.0321,89.0502,88.8965,88.8965,4666.0
2015-10-21 14:05:00,98.28,98.42,98.28,98.39,4851.0,88.8693,88.9959,88.8693,88.9688,4851.0
2015-10-21 14:10:00,98.35,98.35,98.24,98.24,8747.0,88.9326,88.9326,88.8332,88.8332,8747.0
2015-10-21 14:15:00,98.24,98.26,98.21,98.23,14925.0,88.8332,88.8513,88.806,88.8241,14925.0
2015-10-21 14:20:00,98.23,98.26,98.14,98.17,7607.0,88.8241,88.8513,88.7427,88.7699,7607.0
2015-10-21 14:25:00,98.17,98.18,98.11,98.18,4398.0,88.7699,88.7789,88.7156,88.7789,4398.0
2015-10-21 14:30:00,98.16,98.18,98.04,98.11,25124.0,88.7608,88.7789,88.6523,88.7156,25124.0
2015-10-21 14:35:00,98.11,98.28,97.97,98.27,22721.0,88.7156,88.8693,88.589,88.8603,22721.0
2015-10-21 14:40:00,98.29,98.39,98.29,98.39,3600.0,88.8784,88.9688,88.8784,88.9688,3600.0
2015-10-21 14:45:00,98.35,98.37,98.31,98.37,5307.0,88.9326,88.9507,88.8965,88.9507,5307.0
2015-10-21 14:50:00,98.37,98.37,98.27,98.34,3706.0,88.9507,88.9507,88.8603,88.9236,3706.0
2015-10-21 14:55:00,98.35,98.41,98.34,98.35,7956.0,88.9326,88.9869,88.9236,88.9326,7956.0
2015-10-21 15:00:00,98.38,98.39,98.34,98.35,4079.0,88.9598,88.9688,88.9236,88.9326,4079.0
2015-10-21 15:05:00,98.35,98.38,98.32,98.38,7900.0,88.9326,88.9598,88.9055,88.9598,7900.0
2015-10-21 15:10:00,98.37,98.37,98.13,98.13,6900.0,88.9507,88.9507,88.7337,88.7337,6900.0
2015-10-21 15:15:00,98.14,98.14,97.95,97.99,11863.0,88.7427,88.7427,88.5709,88.6071,11863.0
2015-10-21 15:20:00,97.95,98.06,97.94,98.02,14355.0,88.5709,88.6704,88.5619,88.6342,14355.0
2015-10-21 15:25:00,98.04,98.07,97.99,98.04,13712.0,88.6523,88.6794,88.6071,88.6523,13712.0
2015-10-21 15:30:00,98.0,98.07,98.0,98.03,11531.0,88.6161,88.6794,88.6161,88.6433,11531.0
2015-10-21 15:35:00,98.04,98.1,97.98,98.09,18008.0,88.6523,88.7066,88.5981,88.6975,18008.0
2015-10-21 15:40:00,98.06,98.06,97.88,97.93,14780.0,88.6704,88.6704,88.5076,88.5529,14780.0
2015-10-21 15:45:00,97.9,97.95,97.84,97.9,18415.0,88.5257,88.5709,88.4715,88.5257,18415.0
2015-10-21 15:50:00,97.88,97.88,97.75,97.75,22495.0,88.5076,88.5076,88.3901,88.3901,22495.0
2015-10-21 15:55:00,97.75,97.76,97.69,97.73,66874.0,88.3901,88.3991,88.3358,88.372,66874.0
2015-10-22 09:30:00,98.09,98.56,98.09,98.44,10731.0,88.6975,89.1225,88.6975,89.014,10731.0
2015-10-22 09:35:00,98.44,98.51,98.07,98.27,11354.0,89.014,89.0773,88.6794,88.8603,11354.0
2015-10-22 09:40:00,98.36,98.65,98.34,98.57,10206.0,88.9417,89.2039,88.9236,89.1316,10206.0
2015-10-22 09:45:00,98.49,98.49,98.16,98.25,9875.0,89.0592,89.0592,88.7608,88.8422,9875.0
2015-10-22 09:50:00,98.26,98.49,98.26,98.35,10026.0,88.8513,89.0592,88.8513,88.9326,10026.0
2015-10-22 09:55:00,98.41,98.55,98.22,98.55,9407.0,88.9869,89.1135,88.8151,89.1135,9407.0
2015-10-22 10:00:00,98.56,98.75,98.51,98.75,10735.0,89.1225,89.2943,89.0773,89.2943,10735.0
2015-10-22 10:05:00,98.75,98.81,98.56,98.58,3700.0,89.2943,89.3486,89.1225,89.1406,3700.0
2015-10-22 10:10:00,98.6,98.61,98.37,98.37,9455.0,89.1587,89.1677,88.9507,88.9507,9455.0
2015-10-22 10:15:00,98.43,98.58,98.4,98.46,13323.0,89.005,89.1406,88.9778,89.0321,13323.0
2015-10-22 10:20:00,98.5,98.58,98.42,98.51,17270.0,89.0683,89.1406,88.9959,89.0773,17270.0
2015-10-22 10:25:00,98.48,98.51,98.25,98.29,8536.0,89.0502,89.0773,88.8422,88.8784,8536.0
2015-10-22 10:30:00,98.27,98.29,98.12,98.14,6600.0,88.8603,88.8784,88.7247,88.7427,6600.0
2015-10-22 10:35:00,98.18,98.32,98.12,98.2,13516.0,88.7789,88.9055,88.7247,88.797,13516.0
2015-10-22 10:40:00,98.21,98.45,98.21,98.45,3768.0,88.806,89.0231,88.806,89.0231,3768.0
2015-10-22 10:45:00,98.46,98.52,98.43,98.51,6001.0,89.0321,89.0864,89.005,89.0773,6001.0
2015-10-22 10:50:00,98.52,98.52,98.39,98.46,2600.0,89.0864,89.0864,88.9688,89.0321,2600.0
2015-10-22 10:55:00,98.52,98.62,98.48,98.59,15221.0,89.0864,89.1768,89.0502,89.1497,15221.0
2015-10-22 11:00:00,98.61,98.66,98.53,98.64,6905.0,89.1677,89.213,89.0954,89.1949,6905.0
2015-10-22 11:05:00,98.66,98.66,98.48,98.48,4600.0,89.213,89.213,89.0502,89.0502,4600.0
2015-10-22 11:10:00,98.47,98.51,98.43,98.5,3300.0,89.0411,89.0773,89.005,89.0683,3300.0
2015-10-22 11:15:00,98.52,98.53,98.45,98.5,4103.0,89.0864,89.0954,89.0231,89.0683,4103.0
2015-10-22 11:20:00,98.5,98.5,98.45,98.46,1806.0,89.0683,89.0683,89.0231,89.0321,1806.0
2015-10-22 11:25:00,98.49,98.51,98.45,98.5,4051.0,89.0592,89.0773,89.0231,89.0683,4051.0
2015-10-22 11:30:00,98.51,98.54,98.47,98.52,3340.0,89.0773,89.1044,89.0411,89.0864,3340.0
2015-10-22 11:35:00,98.54,98.54,98.39,98.48,3319.0,89.1044,89.1044,88.9688,89.0502,3319.0
2015-10-22 11:40:00,98.5,98.5,98.43,98.48,2820.0,89.0683,89.0683,89.005,89.0502,2820.0
2015-10-22 11:45:00,98.49,98.55,98.47,98.55,15248.0,89.0592,89.1135,89.0411,89.1135,15248.0
2015-10-22 11:50:00,98.58,98.7,98.54,98.66,5801.0,89.1406,89.2491,89.1044,89.213,5801.0
2015-10-22 11:55:00,98.7,98.74,98.64,98.66,6300.0,89.2491,89.2853,89.1949,89.213,6300.0
2015-10-22 12:00:00,98.66,98.66,98.56,98.65,8893.0,89.213,89.213,89.1225,89.2039,8893.0
2015-10-22 12:05:00,98.7,98.75,98.62,98.68,5983.0,89.2491,89.2943,89.1768,89.231,5983.0
2015-10-22 12:10:00,98.7,98.73,98.62,98.63,9123.0,89.2491,89.2762,89.1768,89.1858,9123.0
2015-10-22 12:15:00,98.63,98.72,98.62,98.7,8927.0,89.1858,89.2672,89.1768,89.2491,8927.0
2015-10-22 12:20:00,98.72,99.08,98.72,98.95,5981.0,89.2672,89.5927,89.2672,89.4752,5981.0
2015-10-22 12:25:00,99.0,99.22,99.0,99.22,2708.0,89.5204,89.7193,89.5204,89.7193,2708.0
2015-10-22 12:30:00,99.22,99.29,99.13,99.18,4400.0,89.7193,89.7826,89.6379,89.6832,4400.0
2015-10-22 12:35:00,99.22,99.42,99.22,99.38,4491.0,89.7193,89.9002,89.7193,89.864,4491.0
2015-10-22 12:40:00,99.4,99.57,99.38,99.54,7343.0,89.8821,90.0358,89.864,90.0087,7343.0
2015-10-22 12:45:00,99.5,99.5,99.42,99.45,4808.0,89.9725,89.9725,89.9002,89.9273,4808.0
2015-10-22 12:50:00,99.43,99.46,99.25,99.3,6418.0,89.9092,89.9363,89.7465,89.7917,6418.0
2015-10-22 12:55:00,99.3,99.39,99.3,99.36,3998.0,89.7917,89.8731,89.7917,89.8459,3998.0
2015-10-22 13:00:00,99.34,99.35,99.21,99.23,9284.0,89.8278,89.8369,89.7103,89.7284,9284.0
2015-10-22 13:05:00,99.22,99.31,99.13,99.15,6710.0,89.7193,89.8007,89.6379,89.656,6710.0
2015-10-22 13:10:00,99.18,99.2,99.09,99.17,3911.0,89.6832,89.7012,89.6018,89.6741,3911.0
2015-10-22 13:15:00,99.19,99.23,99.03,99.03,5209.0,89.6922,89.7284,89.5475,89.5475,5209.0
2015-10-22 13:20:00,99.03,99.11,99.01,99.11,3093.0,89.5475,89.6199,89.5294,89.6199,3093.0
2015-10-22 13:25:00,99.17,99.18,99.07,99.11,3700.0,89.6741,89.6832,89.5837,89.6199,3700.0
2015-10-22 13:30:00,99.15,99.19,99.06,99.06,9693.0,89.656,89.6922,89.5747,89.5747,9693.0
2015-10-22 13:35:00,99.09,99.16,99.02,99.09,4824.0,89.6018,89.6651,89.5385,89.6018,4824.0
2015-10-22 13:40:00,99.12,99.21,99.04,99.04,4026.0,89.6289,89.7103,89.5566,89.5566,4026.0
2015-10-22 13:45:00,99.06,99.06,98.93,98.93,3500.0,89.5747,89.5747,89.4571,89.4571,3500.0
2015-10-22 13:50:00,98.93,99.02,98.83,98.88,7465.0,89.4571,89.5385,89.3667,89.4119,7465.0
2015-10-22 13:55:00,98.93,98.97,98.85,98.85,4600.0,89.4571,89.4933,89.3848,89.3848,4600.0
2015-10-22 14:00:00,98.85,98.93,98.82,98.85,6800.0,89.3848,89.4571,89.3576,89.3848,6800.0
2015-10-22 14:05:00,98.84,98.84,98.74,98.78,4764.0,89.3757,89.3757,89.2853,89.3215,4764.0
2015-10-22 14:10:00,98.79,98.8,98.74,98.8,11902.0,89.3305,89.3395,89.2853,89.3395,11902.0
2015-10-22 14:15:00,98.8,98.8,98.6,98.69,5797.0,89.3395,89.3395,89.1587,89.2401,5797.0
2015-10-22 14:20:00,98.64,98.77,98.59,98.67,7345.0,89.1949,89.3124,89.1497,89.222,7345.0
2015-10-22 14:25:00,98.69,98.95,98.68,98.95,5384.0,89.2401,89.4752,89.231,89.4752,5384.0
2015-10-22 14:30:00,98.91,98.91,98.69,98.7,4636.0,89.439,89.439,89.2401,89.2491,4636.0
2015-10-22 14:35:00,98.77,98.9,98.77,98.89,2105.0,89.3124,89.43,89.3124,89.4209,2105.0
2015-10-22 14:40:00,98.87,98.9,98.84,98.84,3801.0,89.4028,89.43,89.3757,89.3757,3801.0
2015-10-22 14:45:00,98.89,98.9,98.83,98.87,9994.0,89.4209,89.43,89.3667,89.4028,9994.0
2015-10-22 14:50:00,98.9,99.03,98.86,98.99,13800.0,89.43,89.5475,89.3938,89.5114,13800.0
2015-10-22 14:55:00,98.97,99.09,98.91,99.06,8800.0,89.4933,89.6018,89.439,89.5747,8800.0
2015-10-22 15:00:00,99.06,99.08,98.96,99.02,5786.0,89.5747,89.5927,89.4842,89.5385,5786.0
2015-10-22 15:05:00,99.04,99.05,98.9,98.9,4102.0,89.5566,89.5656,89.43,89.43,4102.0
2015-10-22 15:10:00,98.91,99.07,98.91,99.05,4627.0,89.439,89.5837,89.439,89.5656,4627.0
2015-10-22 15:15:00,99.09,99.14,98.92,98.94,9246.0,89.6018,89.647,89.4481,89.4661,9246.0
2015-10-22 15:20:00,98.96,99.05,98.95,99.04,4778.0,89.4842,89.5656,89.4752,89.5566,4778.0
2015-10-22 15:25:00,99.05,99.25,99.04,99.23,6748.0,89.5656,89.7465,89.5566,89.7284,6748.0
2015-10-22 15:30:00,99.24,99.27,99.09,99.09,7526.0,89.7374,89.7645,89.6018,89.6018,7526.0
2015-10-22 15:35:00,99.11,99.17,99.07,99.13,8389.0,89.6199,89.6741,89.5837,89.6379,8389.0
2015-10-22 15:40:00,99.14,99.25,99.1,99.25,8135.0,89.647,89.7465,89.6108,89.7465,8135.0
2015-10-22 15:45:00,99.24,99.26,99.06,99.06,11005.0,89.7374,89.7555,89.5747,89.5747,11005.0
2015-10-22 15:50:00,99.09,99.11,98.88,98.9,24365.0,89.6018,89.6199,89.4119,89.43,24365.0
2015-10-22 15:55:00,98.91,99.06,98.91,99.02,43601.0,89.439,89.5747,89.439,89.5385,43601.0
2015-10-23 09:30:00,99.74,100.12,99.4,99.98,15124.0,90.1895,90.5332,89.8821,90.4066,15124.0
2015-10-23 09:35:00,99.72,99.87,99.41,99.53,4236.0,90.1715,90.3071,89.8911,89.9996,4236.0
2015-10-23 09:40:00,99.64,100.03,99.57,100.01,5272.0,90.0991,90.4518,90.0358,90.4337,5272.0
2015-10-23 09:45:00,100.08,100.37,100.08,100.24,17263.0,90.497,90.7592,90.497,90.6417,17263.0
2015-10-23 09:50:00,100.14,100.43,100.12,100.31,6736.0,90.5512,90.8135,90.5332,90.705,6736.0
2015-10-23 09:55:00,100.32,100.51,100.32,100.37,4511.0,90.714,90.8858,90.714,90.7592,4511.0
2015-10-23 10:00:00,100.48,100.48,100.19,100.45,4728.0,90.8587,90.8587,90.5964,90.8316,4728.0
2015-10-23 10:05:00,100.45,100.48,100.4,100.47,4100.0,90.8316,90.8587,90.7863,90.8496,4100.0
2015-10-23 10:10:00,100.5,100.57,100.46,100.46,3711.0,90.8768,90.9401,90.8406,90.8406,3711.0
2015-10-23 10:15:00,100.5,100.6,100.44,100.47,8091.0,90.8768,90.9672,90.8225,90.8496,8091.0
2015-10-23 10:20:00,100.52,100.65,100.44,100.56,10650.0,90.8949,91.0124,90.8225,90.931,10650.0
2015-10-23 10:25:00,100.54,100.54,100.42,100.46,6647.0,90.9129,90.9129,90.8044,90.8406,6647.0
2015-10-23 10:30:00,100.4,100.5,100.39,100.39,7582.0,90.7863,90.8768,90.7773,90.7773,7582.0
2015-10-23 10:35:00,100.28,100.36,100.26,100.3,3140.0,90.6778,90.7502,90.6597,90.6959,3140.0
2015-10-23 10:40:00,100.28,100.49,100.28,100.4,4513.0,90.6778,90.8677,90.6778,90.7863,4513.0
2015-10-23 10:45:00,100.38,100.45,100.15,100.15,4950.0,90.7683,90.8316,90.5603,90.5603,4950.0
2015-10-23 10:50:00,100.15,100.19,100.04,100.16,4603.0,90.5603,90.5964,90.4608,90.5693,4603.0
2015-10-23 10:55:00,100.16,100.16,99.99,100.13,5056.0,90.5693,90.5693,90.4156,90.5422,5056.0
2015-10-23 11:00:00,100.12,100.29,100.11,100.19,9801.0,90.5332,90.6869,90.5241,90.5964,9801.0
2015-10-23 11:05:00,100.17,100.31,100.07,100.22,17977.0,90.5784,90.705,90.4879,90.6236,17977.0
2015-10-23 11:10:00,100.19,100.21,99.99,100.0,9915.0,90.5964,90.6145,90.4156,90.4246,9915.0
2015-10-23 11:15:00,99.99,100.09,99.9,99.98,6850.0,90.4156,90.506,90.3342,90.4066,6850.0
2015-10-23 11:20:00,99.99,100.12,99.99,100.02,4051.0,90.4156,90.5332,90.4156,90.4427,4051.0
2015-10-23 11:25:00,100.05,100.05,99.88,99.89,1800.0,90.4699,90.4699,90.3161,90.3252,1800.0
2015-10-23 11:30:00,99.91,99.91,99.82,99.85,1864.0,90.3433,90.3433,90.2619,90.289,1864.0
2015-10-23 11:35:00,99.83,99.83,99.71,99.76,1801.0,90.2709,90.2709,90.1624,90.2076,1801.0
2015-10-23 11:40:00,99.75,99.89,99.74,99.86,5522.0,90.1986,90.3252,90.1895,90.298,5522.0
2015-10-23 11:45:00,99.84,99.87,99.76,99.78,4650.0,90.28,90.3071,90.2076,90.2257,4650.0
2015-10-23 11:50:00,99.74,99.85,99.71,99.84,5400.0,90.1895,90.289,90.1624,90.28,5400.0
2015-10-23 11:55:00,99.79,99.8,99.61,99.66,4517.0,90.2348,90.2438,90.072,90.1172,4517.0
2015-10-23 12:00:00,99.65,99.8,99.6,99.77,6488.0,90.1082,90.2438,90.0629,90.2167,6488.0
2015-10-23 12:05:00,99.77,99.77,99.64,99.73,5303.0,90.2167,90.2167,90.0991,90.1805,5303.0
2015-10-23 12:10:00,99.75,99.77,99.63,99.73,3786.0,90.1986,90.2167,90.0901,90.1805,3786.0
2015-10-23 12:15:00,99.71,99.85,99.68,99.73,2760.0,90.1624,90.289,90.1353,90.1805,2760.0
2015-10-23 12:20:00,99.73,99.87,99.72,99.72,4101.0,90.1805,90.3071,90.1715,90.1715,4101.0
2015-10-23 12:25:00,99.69,99.87,99.69,99.87,4745.0,90.1443,90.3071,90.1443,90.3071,4745.0
2015-10-23 12:30:00,99.87,99.91,99.72,99.74,10260.0,90.3071,90.3433,90.1715,90.1895,10260.0
2015-10-23 12:35:00,99.75,99.87,99.75,99.77,7332.0,90.1986,90.3071,90.1986,90.2167,7332.0
2015-10-23 12:40:00,99.77,99.84,99.72,99.83,3219.0,90.2167,90.28,90.1715,90.2709,3219.0
2015-10-23 12:45:00,99.84,99.86,99.79,99.81,3600.0,90.28,90.298,90.2348,90.2528,3600.0
2015-10-23 12:50:00,99.79,99.79,99.69,99.71,3865.0,90.2348,90.2348,90.1443,90.1624,3865.0
2015-10-23 12:55:00,99.7,99.86,99.7,99.86,3309.0,90.1534,90.298,90.1534,90.298,3309.0
2015-10-23 13:00:00,99.8,99.83,99.75,99.78,2980.0,90.2438,90.2709,90.1986,90.2257,2980.0
2015-10-23 13:05:00,99.79,99.8,99.76,99.8,1310.0,90.2348,90.2438,90.2076,90.2438,1310.0
2015-10-23 13:10:00,99.8,99.83,99.78,99.83,2053.0,90.2438,90.2709,90.2257,90.2709,2053.0
2015-10-23 13:15:00,99.85,99.87,99.8,99.83,2113.0,90.289,90.3071,90.2438,90.2709,2113.0
2015-10-23 13:20:00,99.83,99.9,99.83,99.85,10856.0,90.2709,90.3342,90.2709,90.289,10856.0
2015-10-23 13:25:00,99.88,99.88,99.81,99.83,5950.0,90.3161,90.3161,90.2528,90.2709,5950.0
2015-10-23 13:30:00,99.85,99.87,99.81,99.87,6566.0,90.289,90.3071,90.2528,90.3071,6566.0
2015-10-23 13:35:00,99.91,99.96,99.83,99.95,10515.0,90.3433,90.3885,90.2709,90.3794,10515.0
2015-10-23 13:40:00,99.99,100.1,99.99,100.09,1955.0,90.4156,90.5151,90.4156,90.506,1955.0
2015-10-23 13:45:00,100.1,100.19,100.07,100.19,5242.0,90.5151,90.5964,90.4879,90.5964,5242.0
2015-10-23 13:50:00,100.23,100.23,100.16,100.16,2300.0,90.6326,90.6326,90.5693,90.5693,2300.0
2015-10-23 13:55:00,100.16,100.18,100.03,100.05,11010.0,90.5693,90.5874,90.4518,90.4699,11010.0
2015-10-23 14:00:00,100.08,100.23,100.08,100.18,8895.0,90.497,90.6326,90.497,90.5874,8895.0
2015-10-23 14:05:00,100.18,100.2,100.05,100.05,8517.0,90.5874,90.6055,90.4699,90.4699,8517.0
2015-10-23 14:10:00,100.08,100.12,100.0,100.0,3549.0,90.497,90.5332,90.4246,90.4246,3549.0
2015-10-23 14:15:00,100.05,100.25,100.03,100.22,10275.0,90.4699,90.6507,90.4518,90.6236,10275.0
2015-10-23 14:20:00,100.21,100.39,100.03,100.35,16281.0,90.6145,90.7773,90.4518,90.7411,16281.0
2015-10-23 14:25:00,100.43,100.46,100.38,100.39,4320.0,90.8135,90.8406,90.7683,90.7773,4320.0
2015-10-23 14:30:00,100.38,100.39,100.27,100.34,10498.0,90.7683,90.7773,90.6688,90.7321,10498.0
2015-10-23 14:35:00,100.33,100.47,100.32,100.47,9833.0,90.723,90.8496,90.714,90.8496,9833.0
2015-10-23 14:40:00,100.45,100.59,100.35,100.55,23950.0,90.8316,90.9581,90.7411,90.922,23950.0
2015-10-23 14:45:00,100.54,100.67,100.54,100.65,3802.0,90.9129,91.0305,90.9129,91.0124,3802.0
2015-10-23 14:50:00,100.65,100.67,100.49,100.53,12640.0,91.0124,91.0305,90.8677,90.9039,12640.0
2015-10-23 14:55:00,100.55,100.57,100.46,100.46,6859.0,90.922,90.9401,90.8406,90.8406,6859.0
2015-10-23 15:00:00,100.46,100.6,100.43,100.56,11424.0,90.8406,90.9672,90.8135,90.931,11424.0
2015-10-23 15:05:00,100.52,100.54,100.44,100.53,9142.0,90.8949,90.9129,90.8225,90.9039,9142.0
2015-10-23 15:10:00,100.51,100.58,100.47,100.49,8707.0,90.8858,90.9491,90.8496,90.8677,8707.0
2015-10-23 15:15:00,100.47,100.54,100.47,100.49,5356.0,90.8496,90.9129,90.8496,90.8677,5356.0
2015-10-23 15:20:00,100.47,100.53,100.47,100.48,11313.0,90.8496,90.9039,90.8496,90.8587,11313.0
2015-10-23 15:25:00,100.48,100.48,100.41,100.42,10147.0,90.8587,90.8587,90.7954,90.8044,10147.0
2015-10-23 15:30:00,100.44,100.51,100.42,100.43,15100.0,90.8225,90.8858,90.8044,90.8135,15100.0
2015-10-23 15:35:00,100.45,100.53,100.4,100.48,13053.0,90.8316,90.9039,90.7863,90.8587,13053.0
2015-10-23 15:40:00,100.47,100.58,100.47,100.56,13582.0,90.8496,90.9491,90.8496,90.931,13582.0
2015-10-23 15:45:00,100.56,100.62,100.53,100.6,22043.0,90.931,90.9853,90.9039,90.9672,22043.0
2015-10-23 15:50:00,100.59,100.65,100.55,100.6,26177.0,90.9581,91.0124,90.922,90.9672,26177.0
2015-10-23 15:55:00,100.59,100.61,100.51,100.51,57792.0,90.9581,90.9762,90.8858,90.8858,57792.0
2015-10-26 09:30:00,100.5,100.73,99.99,100.43,7587.0,90.8768,91.0847,90.4156,90.8135,7587.0
2015-10-26 09:35:00,100.57,100.7,100.4,100.46,1768.0,90.9401,91.0576,90.7863,90.8406,1768.0
2015-10-26 09:40:00,100.46,100.55,100.35,100.46,3380.0,90.8406,90.922,90.7411,90.8406,3380.0
2015-10-26 09:45:00,100.48,100.49,100.31,100.31,1960.0,90.8587,90.8677,90.705,90.705,1960.0
2015-10-26 09:50:00,100.18,100.23,100.12,100.18,1200.0,90.5874,90.6326,90.5332,90.5874,1200.0
2015-10-26 09:55:00,100.26,100.3,100.17,100.19,2523.0,90.6597,90.6959,90.5784,90.5964,2523.0
2015-10-26 10:00:00,100.17,100.17,100.05,100.12,2500.0,90.5784,90.5784,90.4699,90.5332,2500.0
2015-10-26 10:05:00,100.21,100.36,100.2,100.35,7024.0,90.6145,90.7502,90.6055,90.7411,7024.0
2015-10-26 10:10:00,100.36,100.43,100.3,100.3,3000.0,90.7502,90.8135,90.6959,90.6959,3000.0
2015-10-26 10:15:00,100.31,100.43,100.31,100.39,5220.0,90.705,90.8135,90.705,90.7773,5220.0
2015-10-26 10:20:00,100.46,100.61,100.41,100.43,1325.0,90.8406,90.9762,90.7954,90.8135,1325.0
2015-10-26 10:25:00,100.45,100.64,100.41,100.64,3095.0,90.8316,91.0034,90.7954,91.0034,3095.0
2015-10-26 10:30:00,100.55,100.6,100.43,100.5,6015.0,90.922,90.9672,90.8135,90.8768,6015.0
2015-10-26 10:35:00,100.49,100.56,100.48,100.56,2300.0,90.8677,90.931,90.8587,90.931,2300.0
2015-10-26 10:40:00,100.61,100.65,100.6,100.61,500.0,90.9762,91.0124,90.9672,90.9762,500.0
2015-10-26 10:45:00,100.63,100.65,100.62,100.64,1621.0,90.9943,91.0124,90.9853,91.0034,1621.0
2015-10-26 10:50:00,100.65,100.65,100.59,100.62,700.0,91.0124,91.0124,90.9581,90.9853,700.0
2015-10-26 10:55:00,100.61,100.61,100.49,100.49,2100.0,90.9762,90.9762,90.8677,90.8677,2100.0
2015-10-26 11:00:00,100.48,100.62,100.48,100.62,1574.0,90.8587,90.9853,90.8587,90.9853,1574.0
2015-10-26 11:05:00,100.54,100.54,100.49,100.54,2100.0,90.9129,90.9129,90.8677,90.9129,2100.0
2015-10-26 11:10:00,100.61,100.61,100.45,100.48,1699.0,90.9762,90.9762,90.8316,90.8587,1699.0
2015-10-26 11:15:00,100.48,100.54,100.46,100.5,2427.0,90.8587,90.9129,90.8406,90.8768,2427.0
2015-10-26 11:20:00,100.47,100.48,100.4,100.45,1600.0,90.8496,90.8587,90.7863,90.8316,1600.0
2015-10-26 11:25:00,100.46,100.49,100.46,100.48,300.0,90.8406,90.8677,90.8406,90.8587,300.0
2015-10-26 11:30:00,100.45,100.53,100.42,100.53,1389.0,90.8316,90.9039,90.8044,90.9039,1389.0
2015-10-26 11:35:00,100.5,100.53,100.44,100.46,1562.0,90.8768,90.9039,90.8225,90.8406,1562.0
2015-10-26 11:40:00,100.44,100.52,100.44,100.52,3881.0,90.8225,90.8949,90.8225,90.8949,3881.0
2015-10-26 11:45:00,100.57,100.62,100.54,100.57,1700.0,90.9401,90.9853,90.9129,90.9401,1700.0
2015-10-26 11:50:00,100.52,100.53,100.52,100.52,400.0,90.8949,90.9039,90.8949,90.8949,400.0
2015-10-26 11:55:00,100.56,100.56,100.47,100.51,2400.0,90.931,90.931,90.8496,90.8858,2400.0
2015-10-26 12:00:00,100.54,100.6,100.44,100.47,2960.0,90.9129,90.9672,90.8225,90.8496,2960.0
2015-10-26 12:05:00,100.5,100.54,100.45,100.54,700.0,90.8768,90.9129,90.8316,90.9129,700.0
2015-10-26 12:10:00,100.52,100.57,100.51,100.56,805.0,90.8949,90.9401,90.8858,90.931,805.0
2015-10-26 12:15:00,100.55,100.55,100.51,100.53,2136.0,90.922,90.922,90.8858,90.9039,2136.0
2015-10-26 12:20:00,100.54,100.63,100.54,100.63,1271.0,90.9129,90.9943,90.9129,90.9943,1271.0
2015-10-26 12:25:00,100.63,100.74,100.63,100.74,1900.0,90.9943,91.0938,90.9943,91.0938,1900.0
2015-10-26 12:30:00,100.72,100.72,100.61,100.61,3977.0,91.0757,91.0757,90.9762,90.9762,3977.0
2015-10-26 12:35:00,100.61,100.62,100.57,100.57,1000.0,90.9762,90.9853,90.9401,90.9401,1000.0
2015-10-26 12:40:00,100.55,100.6,100.55,100.58,4750.0,90.922,90.9672,90.922,90.9491,4750.0
2015-10-26 12:45:00,100.62,100.65,100.55,100.62,2992.0,90.9853,91.0124,90.922,90.9853,2992.0
2015-10-26 12:50:00,100.62,100.62,100.6,100.61,500.0,90.9853,90.9853,90.9672,90.9762,500.0
2015-10-26 12:55:00,100.6,100.64,100.59,100.62,2992.0,90.9672,91.0034,90.9581,90.9853,2992.0
2015-10-26 13:00:00,100.61,100.61,100.54,100.56,2509.0,90.9762,90.9762,90.9129,90.931,2509.0
2015-10-26 13:05:00,100.56,100.61,100.56,100.6,1800.0,90.931,90.9762,90.931,90.9672,1800.0
2015-10-26 13:10:00,100.62,100.64,100.57,100.63,3309.0,90.9853,91.0034,90.9401,90.9943,3309.0
2015-10-26 13:15:00,100.65,100.68,100.64,100.68,500.0,91.0124,91.0395,91.0034,91.0395,500.0
2015-10-26 13:20:00,100.67,100.76,100.66,100.76,2883.0,91.0305,91.1119,91.0214,91.1119,2883.0
2015-10-26 13:25:00,100.76,100.85,100.76,100.84,2029.0,91.1119,91.1933,91.1119,91.1842,2029.0
2015-10-26 13:30:00,100.84,100.94,100.84,100.93,2000.0,91.1842,91.2746,91.1842,91.2656,2000.0
2015-10-26 13:35:00,100.95,101.0,100.94,100.97,1537.0,91.2837,91.3289,91.2746,91.3018,1537.0
2015-10-26 13:40:00,100.98,101.0,100.92,100.98,4000.0,91.3108,91.3289,91.2565,91.3108,4000.0
2015-10-26 13:45:00,100.98,101.0,100.95,100.98,1800.0,91.3108,91.3289,91.2837,91.3108,1800.0
2015-10-26 13:50:00,100.96,100.98,100.92,100.94,3499.0,91.2927,91.3108,91.2565,91.2746,3499.0
2015-10-26 13:55:00,100.93,100.95,100.91,100.91,1556.0,91.2656,91.2837,91.2475,91.2475,1556.0
2015-10-26 14:00:00,100.93,100.96,100.9,100.96,1500.0,91.2656,91.2927,91.2385,91.2927,1500.0
2015-10-26 14:05:00,100.94,101.0,100.94,100.98,2345.0,91.2746,91.3289,91.2746,91.3108,2345.0
2015-10-26 14:10:00,100.95,100.96,100.91,100.93,1000.0,91.2837,91.2927,91.2475,91.2656,1000.0
2015-10-26 14:15:00,100.89,100.9,100.87,100.89,2000.0,91.2294,91.2385,91.2113,91.2294,2000.0
2015-10-26 14:20:00,100.9,100.95,100.87,100.93,3153.0,91.2385,91.2837,91.2113,91.2656,3153.0
2015-10-26 14:25:00,100.89,100.9,100.87,100.88,800.0,91.2294,91.2385,91.2113,91.2204,800.0
2015-10-26 14:30:00,100.86,100.89,100.85,100.89,1600.0,91.2023,91.2294,91.1933,91.2294,1600.0
2015-10-26 14:35:00,100.9,100.91,100.86,100.91,800.0,91.2385,91.2475,91.2023,91.2475,800.0
2015-10-26 14:40:00,100.91,100.91,100.87,100.89,2571.0,91.2475,91.2475,91.2113,91.2294,2571.0
2015-10-26 14:45:00,100.89,100.96,100.89,100.94,5906.0,91.2294,91.2927,91.2294,91.2746,5906.0
2015-10-26 14:50:00,100.96,100.96,100.92,100.95,1400.0,91.2927,91.2927,91.2565,91.2837,1400.0
2015-10-26 14:55:00,100.94,100.98,100.91,100.98,1925.0,91.2746,91.3108,91.2475,91.3108,1925.0
2015-10-26 15:00:00,100.96,100.99,100.96,100.99,2080.0,91.2927,91.3198,91.2927,91.3198,2080.0
2015-10-26 15:05:00,100.98,101.01,100.97,100.99,5291.0,91.3108,91.3379,91.3018,91.3198,5291.0
2015-10-26 15:10:00,100.99,100.99,100.95,100.97,3900.0,91.3198,91.3198,91.2837,91.3018,3900.0
2015-10-26 15:15:00,100.97,101.0,100.95,101.0,5361.0,91.3018,91.3289,91.2837,91.3289,5361.0
2015-10-26 15:20:00,101.01,101.03,100.99,101.02,13933.0,91.3379,91.356,91.3198,91.347,13933.0
2015-10-26 15:25:00,101.02,101.07,101.01,101.07,7300.0,91.347,91.3922,91.3379,91.3922,7300.0
2015-10-26 15:30:00,101.07,101.12,101.04,101.05,13503.0,91.3922,91.4374,91.3651,91.3741,13503.0
2015-10-26 15:35:00,101.05,101.05,101.0,101.02,10124.0,91.3741,91.3741,91.3289,91.347,10124.0
2015-10-26 15:40:00,101.0,101.02,100.93,100.99,7847.0,91.3289,91.347,91.2656,91.3198,7847.0
2015-10-26 15:45:00,100.98,100.98,100.92,100.92,10754.0,91.3108,91.3108,91.2565,91.2565,10754.0
2015-10-26 15:50:00,100.93,101.01,100.9,101.01,10930.0,91.2656,91.3379,91.2385,91.3379,10930.0
2015-10-26 15:55:00,101.01,101.1,100.97,100.97,27456.0,91.3379,91.4193,91.3018,91.3018,27456.0
2015-10-27 09:30:00,100.25,100.98,100.25,100.75,9465.0,90.6507,91.3108,90.6507,91.1028,9465.0
2015-10-27 09:35:00,100.71,100.85,100.5,100.7,13902.0,91.0667,91.1933,90.8768,91.0576,13902.0
2015-10-27 09:40:00,100.75,100.75,100.47,100.5,1100.0,91.1028,91.1028,90.8496,90.8768,1100.0
2015-10-27 09:45:00,100.51,100.67,100.42,100.44,2410.0,90.8858,91.0305,90.8044,90.8225,2410.0
2015-10-27 09:50:00,100.49,100.54,100.49,100.49,1002.0,90.8677,90.9129,90.8677,90.8677,1002.0
2015-10-27 09:55:00,100.48,100.48,100.18,100.18,1900.0,90.8587,90.8587,90.5874,90.5874,1900.0
2015-10-27 10:00:00,100.12,100.3,99.99,100.28,2156.0,90.5332,90.6959,90.4156,90.6778,2156.0
2015-10-27 10:05:00,100.27,100.33,100.17,100.32,6225.0,90.6688,90.723,90.5784,90.714,6225.0
2015-10-27 10:10:00,100.34,100.41,100.23,100.25,6866.0,90.7321,90.7954,90.6326,90.6507,6866.0
2015-10-27 10:15:00,100.19,100.26,100.18,100.2,12241.0,90.5964,90.6597,90.5874,90.6055,12241.0
2015-10-27 10:20:00,100.18,100.19,99.93,99.97,3710.0,90.5874,90.5964,90.3613,90.3975,3710.0
2015-10-27 10:25:00,99.97,100.04,99.97,99.99,1000.0,90.3975,90.4608,90.3975,90.4156,1000.0
2015-10-27 10:30:00,99.98,100.02,99.92,100.01,6800.0,90.4066,90.4427,90.3523,90.4337,6800.0
2015-10-27 10:35:00,99.96,100.04,99.94,100.03,5440.0,90.3885,90.4608,90.3704,90.4518,5440.0
2015-10-27 10:40:00,99.98,100.04,99.97,99.98,2200.0,90.4066,90.4608,90.3975,90.4066,2200.0
2015-10-27 10:45:00,100.0,100.02,99.95,100.01,3828.0,90.4246,90.4427,90.3794,90.4337,3828.0
2015-10-27 10:50:00,100.06,100.06,99.95,99.98,1514.0,90.4789,90.4789,90.3794,90.4066,1514.0
2015-10-27 10:55:00,99.97,99.99,99.95,99.99,1139.0,90.3975,90.4156,90.3794,90.4156,1139.0
2015-10-27 11:00:00,99.97,100.12,99.95,100.12,2518.0,90.3975,90.5332,90.3794,90.5332,2518.0
2015-10-27 11:05:00,100.19,100.22,100.12,100.12,1712.0,90.5964,90.6236,90.5332,90.5332,1712.0
2015-10-27 11:10:00,100.12,100.16,100.09,100.13,2210.0,90.5332,90.5693,90.506,90.5422,2210.0
2015-10-27 11:15:00,100.12,100.13,100.02,100.02,2975.0,90.5332,90.5422,90.4427,90.4427,2975.0
2015-10-27 11:20:00,100.03,100.03,99.98,100.01,1913.0,90.4518,90.4518,90.4066,90.4337,1913.0
2015-10-27 11:25:00,100.04,100.05,99.95,100.04,1800.0,90.4608,90.4699,90.3794,90.4608,1800.0
2015-10-27 11:30:00,100.0,100.02,99.95,99.95,1739.0,90.4246,90.4427,90.3794,90.3794,1739.0
2015-10-27 11:35:00,99.93,99.93,99.83,99.83,805.0,90.3613,90.3613,90.2709,90.2709,805.0
2015-10-27 11:40:00,99.86,99.94,99.86,99.92,2413.0,90.298,90.3704,90.298,90.3523,2413.0
2015-10-27 11:45:00,99.95,100.0,99.95,99.99,600.0,90.3794,90.4246,90.3794,90.4156,600.0
2015-10-27 11:50:00,100.06,100.1,99.88,99.93,9005.0,90.4789,90.5151,90.3161,90.3613,9005.0
2015-10-27 11:55:00,99.93,99.98,99.76,99.85,4302.0,90.3613,90.4066,90.2076,90.289,4302.0
2015-10-27 12:00:00,99.88,99.88,99.75,99.75,800.0,90.3161,90.3161,90.1986,90.1986,800.0
2015-10-27 12:05:00,99.75,99.8,99.68,99.78,2289.0,90.1986,90.2438,90.1353,90.2257,2289.0
2015-10-27 12:10:00,99.74,99.77,99.68,99.7,3020.0,90.1895,90.2167,90.1353,90.1534,3020.0
2015-10-27 12:15:00,99.7,99.73,99.67,99.69,2019.0,90.1534,90.1805,90.1262,90.1443,2019.0
2015-10-27 12:20:00,99.73,99.76,99.72,99.76,1600.0,90.1805,90.2076,90.1715,90.2076,1600.0
2015-10-27 12:25:00,99.78,99.78,99.73,99.74,1400.0,90.2257,90.2257,90.1805,90.1895,1400.0
2015-10-27 12:30:00,99.7,99.76,99.66,99.66,2323.0,90.1534,90.2076,90.1172,90.1172,2323.0
2015-10-27 12:35:00,99.64,99.73,99.62,99.68,1600.0,90.0991,90.1805,90.081,90.1353,1600.0
2015-10-27 12:40:00,99.7,99.9,99.7,99.87,2800.0,90.1534,90.3342,90.1534,90.3071,2800.0
2015-10-27 12:45:00,99.93,100.0,99.93,99.93,2000.0,90.3613,90.4246,90.3613,90.3613,2000.0
2015-10-27 12:50:00,99.91,99.91,99.85,99.85,500.0,90.3433,90.3433,90.289,90.289,500.0
2015-10-27 12:55:00,99.86,99.86,99.69,99.69,3048.0,90.298,90.298,90.1443,90.1443,3048.0
2015-10-27 13:00:00,99.65,99.67,99.45,99.46,3890.0,90.1082,90.1262,89.9273,89.9363,3890.0
2015-10-27 13:05:00,99.44,99.44,99.33,99.34,3400.0,89.9183,89.9183,89.8188,89.8278,3400.0
2015-10-27 13:10:00,99.33,99.41,99.33,99.36,1957.0,89.8188,89.8911,89.8188,89.8459,1957.0
2015-10-27 13:15:00,99.41,99.43,99.38,99.38,600.0,89.8911,89.9092,89.864,89.864,600.0
2015-10-27 13:20:00,99.37,99.42,99.34,99.41,3324.0,89.855,89.9002,89.8278,89.8911,3324.0
2015-10-27 13:25:00,99.39,99.39,99.36,99.36,596.0,89.8731,89.8731,89.8459,89.8459,596.0
2015-10-27 13:30:00,99.42,99.55,99.42,99.55,3800.0,89.9002,90.0177,89.9002,90.0177,3800.0
2015-10-27 13:35:00,99.58,99.6,99.55,99.6,1697.0,90.0449,90.0629,90.0177,90.0629,1697.0
2015-10-27 13:40:00,99.64,99.65,99.61,99.65,2600.0,90.0991,90.1082,90.072,90.1082,2600.0
2015-10-27 13:45:00,99.71,99.71,99.61,99.64,2300.0,90.1624,90.1624,90.072,90.0991,2300.0
2015-10-27 13:50:00,99.64,99.64,99.42,99.42,4100.0,90.0991,90.0991,89.9002,89.9002,4100.0
2015-10-27 13:55:00,99.39,99.4,99.36,99.39,7486.0,89.8731,89.8821,89.8459,89.8731,7486.0
2015-10-27 14:00:00,99.39,99.52,99.39,99.52,10504.0,89.8731,89.9906,89.8731,89.9906,10504.0
2015-10-27 14:05:00,99.5,99.56,99.47,99.47,3234.0,89.9725,90.0268,89.9454,89.9454,3234.0
2015-10-27 14:10:00,99.46,99.48,99.41,99.44,5623.0,89.9363,89.9544,89.8911,89.9183,5623.0
2015-10-27 14:15:00,99.44,99.47,99.35,99.35,4162.0,89.9183,89.9454,89.8369,89.8369,4162.0
2015-10-27 14:20:00,99.34,99.4,99.3,99.4,2943.0,89.8278,89.8821,89.7917,89.8821,2943.0
2015-10-27 14:25:00,99.37,99.47,99.37,99.45,3600.0,89.855,89.9454,89.855,89.9273,3600.0
2015-10-27 14:30:00,99.44,99.44,99.37,99.39,5332.0,89.9183,89.9183,89.855,89.8731,5332.0
2015-10-27 14:35:00,99.39,99.5,99.39,99.47,4225.0,89.8731,89.9725,89.8731,89.9454,4225.0
2015-10-27 14:40:00,99.5,99.51,99.42,99.45,3626.0,89.9725,89.9816,89.9002,89.9273,3626.0
2015-10-27 14:45:00,99.43,99.49,99.43,99.47,4403.0,89.9092,89.9635,89.9092,89.9454,4403.0
2015-10-27 14:50:00,99.49,99.5,99.37,99.38,3530.0,89.9635,89.9725,89.855,89.864,3530.0
2015-10-27 14:55:00,99.37,99.41,99.33,99.34,2602.0,89.855,89.8911,89.8188,89.8278,2602.0
2015-10-27 15:00:00,99.34,99.38,99.33,99.38,7461.0,89.8278,89.864,89.8188,89.864,7461.0
2015-10-27 15:05:00,99.38,99.43,99.35,99.42,6479.0,89.864,89.9092,89.8369,89.9002,6479.0
2015-10-27 15:10:00,99.4,99.55,99.4,99.55,6060.0,89.8821,90.0177,89.8821,90.0177,6060.0
2015-10-27 15:15:00,99.56,99.58,99.53,99.55,7099.0,90.0268,90.0449,89.9996,90.0177,7099.0
2015-10-27 15:20:00,99.54,99.7,99.48,99.64,11217.0,90.0087,90.1534,89.9544,90.0991,11217.0
2015-10-27 15:25:00,99.64,99.65,99.51,99.53,9424.0,90.0991,90.1082,89.9816,89.9996,9424.0
2015-10-27 15:30:00,99.54,99.61,99.48,99.49,22557.0,90.0087,90.072,89.9544,89.9635,22557.0
2015-10-27 15:35:00,99.48,99.49,99.39,99.41,12766.0,89.9544,89.9635,89.8731,89.8911,12766.0
2015-10-27 15:40:00,99.46,99.51,99.42,99.44,5560.0,89.9363,89.9816,89.9002,89.9183,5560.0
2015-10-27 15:45:00,99.42,99.43,99.37,99.39,15621.0,89.9002,89.9092,89.855,89.8731,15621.0
2015-10-27 15:50:00,99.41,99.41,99.33,99.37,13119.0,89.8911,89.8911,89.8188,89.855,13119.0
2015-10-27 15:55:00,99.37,99.44,99.3,99.41,70050.0,89.855,89.9183,89.7917,89.8911,70050.0
2015-10-28 09:30:00,99.69,99.84,99.63,99.77,6358.0,90.1443,90.28,90.0901,90.2167,6358.0
2015-10-28 09:35:00,99.69,99.69,99.41,99.41,800.0,90.1443,90.1443,89.8911,89.8911,800.0
2015-10-28 09:40:00,99.31,99.49,99.31,99.49,2530.0,89.8007,89.9635,89.8007,89.9635,2530.0
2015-10-28 09:45:00,99.41,99.5,99.32,99.32,800.0,89.8911,89.9725,89.8098,89.8098,800.0
2015-10-28 09:50:00,99.4,99.43,99.11,99.12,9848.0,89.8821,89.9092,89.6199,89.6289,9848.0
2015-10-28 09:55:00,99.2,99.4,99.16,99.38,3928.0,89.7012,89.8821,89.6651,89.864,3928.0
2015-10-28 10:00:00,99.46,99.68,99.4,99.68,4350.0,89.9363,90.1353,89.8821,90.1353,4350.0
2015-10-28 10:05:00,99.67,99.71,99.59,99.66,3598.0,90.1262,90.1624,90.0539,90.1172,3598.0
2015-10-28 10:10:00,99.66,99.75,99.66,99.69,1744.0,90.1172,90.1986,90.1172,90.1443,1744.0
2015-10-28 10:15:00,99.7,99.73,99.62,99.62,1800.0,90.1534,90.1805,90.081,90.081,1800.0
2015-10-28 10:20:00,99.61,99.68,99.6,99.6,9828.0,90.072,90.1353,90.0629,90.0629,9828.0
2015-10-28 10:25:00,99.64,99.68,99.61,99.62,1900.0,90.0991,90.1353,90.072,90.081,1900.0
2015-10-28 10:30:00,99.65,99.74,99.64,99.69,3400.0,90.1082,90.1895,90.0991,90.1443,3400.0
2015-10-28 10:35:00,99.69,99.76,99.65,99.74,11803.0,90.1443,90.2076,90.1082,90.1895,11803.0
2015-10-28 10:40:00,99.75,99.84,99.73,99.83,15780.0,90.1986,90.28,90.1805,90.2709,15780.0
2015-10-28 10:45:00,99.84,99.84,99.67,99.72,23835.0,90.28,90.28,90.1262,90.1715,23835.0
2015-10-28 10:50:00,99.72,99.75,99.66,99.68,14897.0,90.1715,90.1986,90.1172,90.1353,14897.0
2015-10-28 10:55:00,99.69,99.75,99.57,99.68,16468.0,90.1443,90.1986,90.0358,90.1353,16468.0
2015-10-28 11:00:00,99.68,99.68,99.46,99.46,13407.0,90.1353,90.1353,89.9363,89.9363,13407.0
2015-10-28 11:05:00,99.46,99.46,99.33,99.33,1628.0,89.9363,89.9363,89.8188,89.8188,1628.0
2015-10-28 11:10:00,99.34,99.39,99.29,99.32,2928.0,89.8278,89.8731,89.7826,89.8098,2928.0
2015-10-28 11:15:00,99.28,99.44,99.28,99.44,2054.0,89.7736,89.9183,89.7736,89.9183,2054.0
2015-10-28 11:20:00,99.49,99.49,99.35,99.35,2653.0,89.9635,89.9635,89.8369,89.8369,2653.0
2015-10-28 11:25:00,99.39,99.4,99.32,99.34,1354.0,89.8731,89.8821,89.8098,89.8278,1354.0
2015-10-28 11:30:00,99.34,99.41,99.32,99.38,3263.0,89.8278,89.8911,89.8098,89.864,3263.0
2015-10-28 11:35:00,99.41,99.5,99.41,99.49,2457.0,89.8911,89.9725,89.8911,89.9635,2457.0
2015-10-28 11:40:00,99.45,99.62,99.45,99.51,10325.0,89.9273,90.081,89.9273,89.9816,10325.0
2015-10-28 11:45:00,99.54,99.54,99.46,99.46,3437.0,90.0087,90.0087,89.9363,89.9363,3437.0
2015-10-28 11:50:00,99.49,99.51,99.46,99.48,6061.0,89.9635,89.9816,89.9363,89.9544,6061.0
2015-10-28 11:55:00,99.44,99.59,99.43,99.59,8983.0,89.9183,90.0539,89.9092,90.0539,8983.0
2015-10-28 12:00:00,99.6,99.61,99.52,99.58,7907.0,90.0629,90.072,89.9906,90.0449,7907.0
2015-10-28 12:05:00,99.6,99.64,99.43,99.48,10997.0,90.0629,90.0991,89.9092,89.9544,10997.0
2015-10-28 12:10:00,99.5,99.6,99.48,99.57,12576.0,89.9725,90.0629,89.9544,90.0358,12576.0
2015-10-28 12:15:00,99.58,99.58,99.51,99.56,4693.0,90.0449,90.0449,89.9816,90.0268,4693.0
2015-10-28 12:20:00,99.54,99.6,99.42,99.53,7500.0,90.0087,90.0629,89.9002,89.9996,7500.0
2015-10-28 12:25:00,99.53,99.61,99.49,99.55,10412.0,89.9996,90.072,89.9635,90.0177,10412.0
2015-10-28 12:30:00,99.55,99.55,99.5,99.51,5900.0,90.0177,90.0177,89.9725,89.9816,5900.0
2015-10-28 12:35:00,99.47,99.57,99.47,99.57,5900.0,89.9454,90.0358,89.9454,90.0358,5900.0
2015-10-28 12:40:00,99.56,99.66,99.53,99.58,17522.0,90.0268,90.1172,89.9996,90.0449,17522.0
2015-10-28 12:45:00,99.57,99.57,99.49,99.56,4723.0,90.0358,90.0358,89.9635,90.0268,4723.0
2015-10-28 12:50:00,99.59,99.63,99.48,99.48,14378.0,90.0539,90.0901,89.9544,89.9544,14378.0
2015-10-28 12:55:00,99.49,99.54,99.49,99.5,6603.0,89.9635,90.0087,89.9635,89.9725,6603.0
2015-10-28 13:00:00,99.49,99.59,99.49,99.59,16723.0,89.9635,90.0539,89.9635,90.0539,16723.0
2015-10-28 13:05:00,99.58,99.63,99.5,99.57,13319.0,90.0449,90.0901,89.9725,90.0358,13319.0
2015-10-28 13:10:00,99.57,99.58,99.5,99.54,18606.0,90.0358,90.0449,89.9725,90.0087,18606.0
2015-10-28 13:15:00,99.54,99.55,99.48,99.48,33561.0,90.0087,90.0177,89.9544,89.9544,33561.0
2015-10-28 13:20:00,99.5,99.53,99.46,99.47,78809.0,89.9725,89.9996,89.9363,89.9454,78809.0
2015-10-28 13:25:00,99.47,99.51,99.46,99.46,5400.0,89.9454,89.9816,89.9363,89.9363,5400.0
2015-10-28 13:30:00,99.47,99.48,99.45,99.48,5900.0,89.9454,89.9544,89.9273,89.9544,5900.0
2015-10-28 13:35:00,99.47,99.53,99.45,99.48,24199.0,89.9454,89.9996,89.9273,89.9544,24199.0
2015-10-28 13:40:00,99.48,99.53,99.47,99.5,11174.0,89.9544,89.9996,89.9454,89.9725,11174.0
2015-10-28 13:45:00,99.51,99.6,99.48,99.49,14420.0,89.9816,90.0629,89.9544,89.9635,14420.0
2015-10-28 13:50:00,99.52,99.56,99.49,99.54,3556.0,89.9906,90.0268,89.9635,90.0087,3556.0
2015-10-28 13:55:00,99.55,99.67,99.51,99.65,27556.0,90.0177,90.1262,89.9816,90.1082,27556.0
2015-10-28 14:00:00,99.64,99.66,98.89,99.11,30548.0,90.0991,90.1172,89.4209,89.6199,30548.0
2015-10-28 14:05:00,99.22,99.24,98.92,99.22,6504.0,89.7193,89.7374,89.4481,89.7193,6504.0
2015-10-28 14:10:00,99.21,99.24,98.78,98.82,15098.0,89.7103,89.7374,89.3215,89.3576,15098.0
2015-10-28 14:15:00,98.92,99.02,98.83,99.02,4694.0,89.4481,89.5385,89.3667,89.5385,4694.0
2015-10-28 14:20:00,98.99,99.32,98.98,99.32,5203.0,89.5114,89.8098,89.5023,89.8098,5203.0
2015-10-28 14:25:00,99.29,99.5,99.28,99.44,9832.0,89.7826,89.9725,89.7736,89.9183,9832.0
2015-10-28 14:30:00,99.42,99.42,99.24,99.24,5026.0,89.9002,89.9002,89.7374,89.7374,5026.0
2015-10-28 14:35:00,99.23,99.48,99.18,99.47,9454.0,89.7284,89.9544,89.6832,89.9454,9454.0
2015-10-28 14:40:00,99.47,99.57,99.36,99.38,11796.0,89.9454,90.0358,89.8459,89.864,11796.0
2015-10-28 14:45:00,99.33,99.52,99.33,99.42,6180.0,89.8188,89.9906,89.8188,89.9002,6180.0
2015-10-28 14:50:00,99.41,99.62,99.35,99.52,25745.0,89.8911,90.081,89.8369,89.9906,25745.0
2015-10-28 14:55:00,99.48,99.53,99.37,99.42,6738.0,89.9544,89.9996,89.855,89.9002,6738.0
2015-10-28 15:00:00,99.45,99.66,99.41,99.63,13581.0,89.9273,90.1172,89.8911,90.0901,13581.0
2015-10-28 15:05:00,99.65,99.77,99.63,99.7,37565.0,90.1082,90.2167,90.0901,90.1534,37565.0
2015-10-28 15:10:00,99.68,99.72,99.58,99.62,9354.0,90.1353,90.1715,90.0449,90.081,9354.0
2015-10-28 15:15:00,99.63,99.7,99.59,99.59,8785.0,90.0901,90.1534,90.0539,90.0539,8785.0
2015-10-28 15:20:00,99.56,99.73,99.54,99.73,5500.0,90.0268,90.1805,90.0087,90.1805,5500.0
2015-10-28 15:25:00,99.75,99.8,99.69,99.72,17254.0,90.1986,90.2438,90.1443,90.1715,17254.0
2015-10-28 15:30:00,99.74,99.88,99.69,99.69,9630.0,90.1895,90.3161,90.1443,90.1443,9630.0
2015-10-28 15:35:00,99.72,99.94,99.69,99.92,9322.0,90.1715,90.3704,90.1443,90.3523,9322.0
2015-10-28 15:40:00,99.94,100.08,99.92,100.04,27396.0,90.3704,90.497,90.3523,90.4608,27396.0
2015-10-28 15:45:00,100.04,100.25,100.04,100.16,20374.0,90.4608,90.6507,90.4608,90.5693,20374.0
2015-10-28 15:50:00,100.16,100.22,100.07,100.2,21189.0,90.5693,90.6236,90.4879,90.6055,21189.0
2015-10-28 15:55:00,100.21,100.39,100.21,100.39,65141.0,90.6145,90.7773,90.6145,90.7773,65141.0
2015-10-29 09:30:00,100.14,100.14,99.69,99.75,4316.0,90.5512,90.5512,90.1443,90.1986,4316.0
2015-10-29 09:35:00,99.77,100.37,99.77,100.25,10335.0,90.2167,90.7592,90.2167,90.6507,10335.0
2015-10-29 09:40:00,100.15,100.26,100.1,100.26,2300.0,90.5603,90.6597,90.5151,90.6597,2300.0
2015-10-29 09:45:00,100.25,100.25,100.14,100.14,400.0,90.6507,90.6507,90.5512,90.5512,400.0
2015-10-29 09:50:00,99.98,99.99,99.79,99.81,4214.0,90.4066,90.4156,90.2348,90.2528,4214.0
2015-10-29 09:55:00,99.81,99.81,99.81,99.81,0.0,90.2528,90.2528,90.2528,90.2528,0.0
2015-10-29 10:00:00,99.89,100.19,99.83,100.19,10664.0,90.3252,90.5964,90.2709,90.5964,10664.0
2015-10-29 10:05:00,100.18,100.54,100.15,100.48,8350.0,90.5874,90.9129,90.5603,90.8587,8350.0
2015-10-29 10:10:00,100.56,100.56,100.28,100.28,3700.0,90.931,90.931,90.6778,90.6778,3700.0
2015-10-29 10:15:00,100.29,100.39,100.22,100.28,4463.0,90.6869,90.7773,90.6236,90.6778,4463.0
2015-10-29 10:20:00,100.08,100.16,100.08,100.15,1600.0,90.497,90.5693,90.497,90.5603,1600.0
2015-10-29 10:25:00,100.12,100.34,100.12,100.22,4601.0,90.5332,90.7321,90.5332,90.6236,4601.0
2015-10-29 10:30:00,100.22,100.39,100.22,100.31,7519.0,90.6236,90.7773,90.6236,90.705,7519.0
2015-10-29 10:35:00,100.36,100.53,100.35,100.36,9398.0,90.7502,90.9039,90.7411,90.7502,9398.0
2015-10-29 10:40:00,100.35,100.52,100.33,100.49,9902.0,90.7411,90.8949,90.723,90.8677,9902.0
2015-10-29 10:45:00,100.49,100.51,100.13,100.13,4826.0,90.8677,90.8858,90.5422,90.5422,4826.0
2015-10-29 10:50:00,100.13,100.15,99.99,100.12,5639.0,90.5422,90.5603,90.4156,90.5332,5639.0
2015-10-29 10:55:00,100.07,100.17,99.99,100.01,3674.0,90.4879,90.5784,90.4156,90.4337,3674.0
2015-10-29 11:00:00,99.99,100.07,99.69,99.69,2100.0,90.4156,90.4879,90.1443,90.1443,2100.0
2015-10-29 11:05:00,99.71,99.81,99.68,99.69,3750.0,90.1624,90.2528,90.1353,90.1443,3750.0
2015-10-29 11:10:00,99.74,99.8,99.69,99.77,3122.0,90.1895,90.2438,90.1443,90.2167,3122.0
2015-10-29 11:15:00,99.72,99.74,99.61,99.74,1500.0,90.1715,90.1895,90.072,90.1895,1500.0
2015-10-29 11:20:00,99.73,99.82,99.67,99.75,2146.0,90.1805,90.2619,90.1262,90.1986,2146.0
2015-10-29 11:25:00,99.74,99.81,99.65,99.81,600.0,90.1895,90.2528,90.1082,90.2528,600.0
2015-10-29 11:30:00,99.84,100.05,99.84,99.91,1400.0,90.28,90.4699,90.28,90.3433,1400.0
2015-10-29 11:35:00,99.88,99.98,99.84,99.95,2500.0,90.3161,90.4066,90.28,90.3794,2500.0
2015-10-29 11:40:00,99.96,100.06,99.95,100.06,1100.0,90.3885,90.4789,90.3794,90.4789,1100.0
2015-10-29 11:45:00,100.1,100.21,100.09,100.17,3300.0,90.5151,90.6145,90.506,90.5784,3300.0
2015-10-29 11:50:00,100.14,100.22,100.14,100.17,1320.0,90.5512,90.6236,90.5512,90.5784,1320.0
2015-10-29 11:55:00,100.1,100.15,100.08,100.09,726.0,90.5151,90.5603,90.497,90.506,726.0
2015-10-29 12:00:00,100.09,100.3,100.08,100.18,3011.0,90.506,90.6959,90.497,90.5874,3011.0
2015-10-29 12:05:00,100.19,100.19,100.07,100.15,3100.0,90.5964,90.5964,90.4879,90.5603,3100.0
2015-10-29 12:10:00,100.13,100.24,100.12,100.21,4600.0,90.5422,90.6417,90.5332,90.6145,4600.0
2015-10-29 12:15:00,100.19,100.28,100.19,100.24,1601.0,90.5964,90.6778,90.5964,90.6417,1601.0
2015-10-29 12:20:00,100.25,100.29,100.23,100.29,919.0,90.6507,90.6869,90.6326,90.6869,919.0
2015-10-29 12:25:00,100.23,100.39,100.23,100.34,2554.0,90.6326,90.7773,90.6326,90.7321,2554.0
2015-10-29 12:30:00,100.31,100.52,100.31,100.52,22918.0,90.705,90.8949,90.705,90.8949,22918.0
2015-10-29 12:35:00,100.52,100.59,100.46,100.47,7840.0,90.8949,90.9581,90.8406,90.8496,7840.0
2015-10-29 12:40:00,100.49,100.54,100.47,100.54,1600.0,90.8677,90.9129,90.8496,90.9129,1600.0
2015-10-29 12:45:00,100.52,100.54,100.43,100.44,1700.0,90.8949,90.9129,90.8135,90.8225,1700.0
2015-10-29 12:50:00,100.4,100.46,100.37,100.37,800.0,90.7863,90.8406,90.7592,90.7592,800.0
2015-10-29 12:55:00,100.36,100.37,100.29,100.32,621.0,90.7502,90.7592,90.6869,90.714,621.0
2015-10-29 13:00:00,100.31,100.44,100.3,100.44,7715.0,90.705,90.8225,90.6959,90.8225,7715.0
2015-10-29 13:05:00,100.43,100.57,100.43,100.53,3802.0,90.8135,90.9401,90.8135,90.9039,3802.0
2015-10-29 13:10:00,100.5,100.61,100.5,100.61,5982.0,90.8768,90.9762,90.8768,90.9762,5982.0
2015-10-29 13:15:00,100.64,100.79,100.63,100.74,5400.0,91.0034,91.139,90.9943,91.0938,5400.0
2015-10-29 13:20:00,100.75,100.92,100.74,100.92,7450.0,91.1028,91.2565,91.0938,91.2565,7450.0
2015-10-29 13:25:00,100.92,101.0,100.9,100.98,5900.0,91.2565,91.3289,91.2385,91.3108,5900.0
2015-10-29 13:30:00,100.97,100.99,100.92,100.94,12900.0,91.3018,91.3198,91.2565,91.2746,12900.0
2015-10-29 13:35:00,100.95,101.08,100.86,100.92,25473.0,91.2837,91.4012,91.2023,91.2565,25473.0
2015-10-29 13:40:00,100.92,101.03,100.91,100.94,11086.0,91.2565,91.356,91.2475,91.2746,11086.0
2015-10-29 13:45:00,100.93,101.02,100.93,100.96,8956.0,91.2656,91.347,91.2656,91.2927,8956.0
2015-10-29 13:50:00,100.96,101.0,100.9,100.98,12612.0,91.2927,91.3289,91.2385,91.3108,12612.0
2015-10-29 13:55:00,100.97,101.01,100.95,100.97,8972.0,91.3018,91.3379,91.2837,91.3018,8972.0
2015-10-29 14:00:00,100.96,101.08,100.96,101.08,9712.0,91.2927,91.4012,91.2927,91.4012,9712.0
2015-10-29 14:05:00,101.1,101.1,100.95,100.96,13364.0,91.4193,91.4193,91.2837,91.2927,13364.0
2015-10-29 14:10:00,100.98,101.04,100.94,101.04,6883.0,91.3108,91.3651,91.2746,91.3651,6883.0
2015-10-29 14:15:00,101.03,101.03,100.97,100.97,7486.0,91.356,91.356,91.3018,91.3018,7486.0
2015-10-29 14:20:00,100.99,101.35,100.96,101.3,23774.0,91.3198,91.6454,91.2927,91.6002,23774.0
2015-10-29 14:25:00,101.27,101.48,101.26,101.37,14514.0,91.573,91.7629,91.564,91.6635,14514.0
2015-10-29 14:30:00,101.37,101.37,101.15,101.17,6700.0,91.6635,91.6635,91.4645,91.4826,6700.0
2015-10-29 14:35:00,101.17,101.36,101.11,101.35,15560.0,91.4826,91.6544,91.4284,91.6454,15560.0
2015-10-29 14:40:00,101.38,101.55,101.38,101.53,29879.0,91.6725,91.8262,91.6725,91.8081,29879.0
2015-10-29 14:45:00,101.52,101.52,101.41,101.46,7429.0,91.7991,91.7991,91.6996,91.7448,7429.0
2015-10-29 14:50:00,101.45,101.56,101.44,101.56,4800.0,91.7358,91.8353,91.7268,91.8353,4800.0
2015-10-29 14:55:00,101.56,101.58,101.51,101.52,5600.0,91.8353,91.8534,91.7901,91.7991,5600.0
2015-10-29 15:00:00,101.53,101.56,101.5,101.52,12769.0,91.8081,91.8353,91.781,91.7991,12769.0
2015-10-29 15:05:00,101.52,101.56,101.49,101.56,14717.0,91.7991,91.8353,91.772,91.8353,14717.0
2015-10-29 15:10:00,101.55,101.64,101.53,101.64,17547.0,91.8262,91.9076,91.8081,91.9076,17547.0
2015-10-29 15:15:00,101.64,101.69,101.62,101.68,29322.0,91.9076,91.9528,91.8895,91.9438,29322.0
2015-10-29 15:20:00,101.66,101.8,101.66,101.71,25061.0,91.9257,92.0523,91.9257,91.9709,25061.0
2015-10-29 15:25:00,101.7,101.7,101.6,101.61,9200.0,91.9619,91.9619,91.8714,91.8805,9200.0
2015-10-29 15:30:00,101.63,101.64,101.57,101.62,11525.0,91.8986,91.9076,91.8443,91.8895,11525.0
2015-10-29 15:35:00,101.62,101.78,101.6,101.76,32569.0,91.8895,92.0342,91.8714,92.0161,32569.0
2015-10-29 15:40:00,101.74,101.74,101.59,101.59,43225.0,91.998,91.998,91.8624,91.8624,43225.0
2015-10-29 15:45:00,101.59,101.61,101.48,101.5,14379.0,91.8624,91.8805,91.7629,91.781,14379.0
2015-10-29 15:50:00,101.51,101.53,101.42,101.48,19497.0,91.7901,91.8081,91.7087,91.7629,19497.0
2015-10-29 15:55:00,101.48,101.58,101.4,101.55,43629.0,91.7629,91.8534,91.6906,91.8262,43629.0
2015-10-30 09:35:00,98.6,100.64,98.6,99.85,34544.0,89.1587,91.0034,89.1587,90.289,34544.0
2015-10-30 09:40:00,99.89,100.72,99.86,100.33,12781.0,90.3252,91.0757,90.298,90.723,12781.0
2015-10-30 09:45:00,100.29,100.51,99.84,100.21,14488.0,90.6869,90.8858,90.28,90.6145,14488.0
2015-10-30 09:50:00,100.22,100.5,100.08,100.15,4214.0,90.6236,90.8768,90.497,90.5603,4214.0
2015-10-30 09:55:00,100.2,100.2,99.75,100.01,11892.0,90.6055,90.6055,90.1986,90.4337,11892.0
2015-10-30 10:00:00,100.12,100.27,99.9,100.19,18257.0,90.5332,90.6688,90.3342,90.5964,18257.0
2015-10-30 10:05:00,100.09,100.09,99.79,99.86,7486.0,90.506,90.506,90.2348,90.298,7486.0
2015-10-30 10:10:00,99.9,99.94,99.32,99.32,12129.0,90.3342,90.3704,89.8098,89.8098,12129.0
2015-10-30 10:15:00,99.37,99.64,99.32,99.62,4416.0,89.855,90.0991,89.8098,90.081,4416.0
2015-10-30 10:20:00,99.62,99.67,99.46,99.46,8858.0,90.081,90.1262,89.9363,89.9363,8858.0
2015-10-30 10:25:00,99.44,99.44,99.16,99.24,6025.0,89.9183,89.9183,89.6651,89.7374,6025.0
2015-10-30 10:30:00,99.17,99.21,99.04,99.05,6580.0,89.6741,89.7103,89.5566,89.5656,6580.0
2015-10-30 10:35:00,99.07,99.15,99.0,99.13,12797.0,89.5837,89.656,89.5204,89.6379,12797.0
2015-10-30 10:40:00,99.11,99.25,99.07,99.25,9700.0,89.6199,89.7465,89.5837,89.7465,9700.0
2015-10-30 10:45:00,99.21,99.24,99.05,99.18,9433.0,89.7103,89.7374,89.5656,89.6832,9433.0
2015-10-30 10:50:00,99.19,99.19,99.1,99.13,4900.0,89.6922,89.6922,89.6108,89.6379,4900.0
2015-10-30 10:55:00,99.11,99.12,99.0,99.05,9643.0,89.6199,89.6289,89.5204,89.5656,9643.0
2015-10-30 11:00:00,99.09,99.16,99.0,99.01,7865.0,89.6018,89.6651,89.5204,89.5294,7865.0
2015-10-30 11:05:00,99.08,99.2,99.0,99.07,9161.0,89.5927,89.7012,89.5204,89.5837,9161.0
2015-10-30 11:10:00,99.06,99.12,99.06,99.09,12897.0,89.5747,89.6289,89.5747,89.6018,12897.0
2015-10-30 11:15:00,99.06,99.08,98.73,98.85,36117.0,89.5747,89.5927,89.2762,89.3848,36117.0
2015-10-30 11:20:00,98.83,98.83,98.7,98.75,8895.0,89.3667,89.3667,89.2491,89.2943,8895.0
2015-10-30 11:25:00,98.7,98.72,98.46,98.53,14915.0,89.2491,89.2672,89.0321,89.0954,14915.0
2015-10-30 11:30:00,98.48,98.66,98.42,98.45,14565.0,89.0502,89.213,88.9959,89.0231,14565.0
2015-10-30 11:35:00,98.38,98.45,98.32,98.4,12359.0,88.9598,89.0231,88.9055,88.9778,12359.0
2015-10-30 11:40:00,98.45,98.5,98.36,98.38,4267.0,89.0231,89.0683,88.9417,88.9598,4267.0
2015-10-30 11:45:00,98.37,98.63,98.37,98.59,7890.0,88.9507,89.1858,88.9507,89.1497,7890.0
2015-10-30 11:50:00,98.58,98.59,98.39,98.5,5476.0,89.1406,89.1497,88.9688,89.0683,5476.0
2015-10-30 11:55:00,98.47,98.54,98.47,98.48,7827.0,89.0411,89.1044,89.0411,89.0502,7827.0
2015-10-30 12:00:00,98.47,98.57,98.41,98.55,6340.0,89.0411,89.1316,88.9869,89.1135,6340.0
2015-10-30 12:05:00,98.5,98.53,98.47,98.53,9291.0,89.0683,89.0954,89.0411,89.0954,9291.0
2015-10-30 12:10:00,98.53,98.58,98.45,98.45,4600.0,89.0954,89.1406,89.0231,89.0231,4600.0
2015-10-30 12:15:00,98.47,98.57,98.44,98.57,10747.0,89.0411,89.1316,89.014,89.1316,10747.0
2015-10-30 12:20:00,98.58,98.59,98.49,98.5,14003.0,89.1406,89.1497,89.0592,89.0683,14003.0
2015-10-30 12:25:00,98.49,98.53,98.46,98.49,15798.0,89.0592,89.0954,89.0321,89.0592,15798.0
2015-10-30 12:30:00,98.52,98.59,98.46,98.48,9565.0,89.0864,89.1497,89.0321,89.0502,9565.0
2015-10-30 12:35:00,98.5,98.51,98.22,98.23,13663.0,89.0683,89.0773,88.8151,88.8241,13663.0
2015-10-30 12:40:00,98.25,98.3,98.2,98.2,11890.0,88.8422,88.8874,88.797,88.797,11890.0
2015-10-30 12:45:00,98.2,98.21,98.13,98.16,6778.0,88.797,88.806,88.7337,88.7608,6778.0
2015-10-30 12:50:00,98.15,98.16,98.0,98.08,16337.0,88.7518,88.7608,88.6161,88.6885,16337.0
2015-10-30 12:55:00,98.08,98.15,98.04,98.14,24482.0,88.6885,88.7518,88.6523,88.7427,24482.0
2015-10-30 13:00:00,98.14,98.17,98.1,98.1,7718.0,88.7427,88.7699,88.7066,88.7066,7718.0
2015-10-30 13:05:00,98.11,98.13,98.06,98.1,18200.0,88.7156,88.7337,88.6704,88.7066,18200.0
2015-10-30 13:10:00,98.1,98.32,98.07,98.31,22180.0,88.7066,88.9055,88.6794,88.8965,22180.0
2015-10-30 13:15:00,98.31,98.41,98.16,98.19,9900.0,88.8965,88.9869,88.7608,88.788,9900.0
2015-10-30 13:20:00,98.17,98.32,98.16,98.32,20983.0,88.7699,88.9055,88.7608,88.9055,20983.0
2015-10-30 13:25:00,98.32,98.49,98.32,98.49,8758.0,88.9055,89.0592,88.9055,89.0592,8758.0
2015-10-30 13:30:00,98.47,98.49,98.39,98.43,9201.0,89.0411,89.0592,88.9688,89.005,9201.0
2015-10-30 13:35:00,98.41,98.44,98.38,98.39,20079.0,88.9869,89.014,88.9598,88.9688,20079.0
2015-10-30 13:40:00,98.39,98.43,98.2,98.23,31493.0,88.9688,89.005,88.797,88.8241,31493.0
2015-10-30 13:45:00,98.19,98.35,98.19,98.26,14480.0,88.788,88.9326,88.788,88.8513,14480.0
2015-10-30 13:50:00,98.24,98.24,97.98,98.08,19673.0,88.8332,88.8332,88.5981,88.6885,19673.0
2015-10-30 13:55:00,98.06,98.07,97.99,98.0,6076.0,88.6704,88.6794,88.6071,88.6161,6076.0
2015-10-30 14:00:00,98.01,98.08,97.99,98.02,12000.0,88.6252,88.6885,88.6071,88.6342,12000.0
2015-10-30 14:05:00,98.02,98.02,97.91,97.91,9434.0,88.6342,88.6342,88.5348,88.5348,9434.0
2015-10-30 14:10:00,97.89,97.9,97.79,97.84,8022.0,88.5167,88.5257,88.4263,88.4715,8022.0
2015-10-30 14:15:00,97.84,97.93,97.82,97.84,9043.0,88.4715,88.5529,88.4534,88.4715,9043.0
2015-10-30 14:20:00,97.79,97.83,97.63,97.64,6466.0,88.4263,88.4624,88.2816,88.2906,6466.0
2015-10-30 14:25:00,97.66,97.76,97.54,97.73,10310.0,88.3087,88.3991,88.2002,88.372,10310.0
2015-10-30 14:30:00,97.72,97.72,97.61,97.63,4300.0,88.363,88.363,88.2635,88.2816,4300.0
2015-10-30 14:35:00,97.61,97.7,97.57,97.58,8400.0,88.2635,88.3449,88.2273,88.2364,8400.0
2015-10-30 14:40:00,97.55,97.55,97.23,97.31,40040.0,88.2092,88.2092,87.9199,87.9922,40040.0
2015-10-30 14:45:00,97.31,97.32,97.12,97.2,8615.0,87.9922,88.0013,87.8204,87.8928,8615.0
2015-10-30 14:50:00,97.2,97.24,97.15,97.21,20460.0,87.8928,87.9289,87.8475,87.9018,20460.0
2015-10-30 14:55:00,97.22,97.32,97.17,97.18,9248.0,87.9108,88.0013,87.8656,87.8747,9248.0
2015-10-30 15:00:00,97.21,97.23,96.87,97.04,19719.0,87.9018,87.9199,87.5944,87.7481,19719.0
2015-10-30 15:05:00,97.04,97.24,97.02,97.13,13960.0,87.7481,87.9289,87.73,87.8295,13960.0
2015-10-30 15:10:00,97.13,97.13,96.9,96.9,33198.0,87.8295,87.8295,87.6215,87.6215,33198.0
2015-10-30 15:15:00,96.88,96.89,96.71,96.81,35382.0,87.6034,87.6124,87.4497,87.5401,35382.0
2015-10-30 15:20:00,96.81,96.81,96.64,96.65,24981.0,87.5401,87.5401,87.3864,87.3954,24981.0
2015-10-30 15:25:00,96.65,96.66,96.17,96.2,32176.0,87.3954,87.4045,86.9614,86.9885,32176.0
2015-10-30 15:30:00,96.17,96.46,96.11,96.35,52439.0,86.9614,87.2236,86.9071,87.1241,52439.0
2015-10-30 15:35:00,96.36,96.58,96.3,96.55,33916.0,87.1332,87.3321,87.0789,87.305,33916.0
2015-10-30 15:40:00,96.57,96.63,96.43,96.43,28970.0,87.3231,87.3773,87.1965,87.1965,28970.0
2015-10-30 15:45:00,96.44,96.7,96.42,96.62,52760.0,87.2055,87.4406,87.1874,87.3683,52760.0
2015-10-30 15:50:00,96.61,96.62,96.35,96.37,56094.0,87.3592,87.3683,87.1241,87.1422,56094.0
2015-10-30 15:55:00,96.35,96.41,96.15,96.17,149842.0,87.1241,87.1784,86.9433,86.9614,149842.0
2015-11-02 09:30:00,95.0,95.4,94.2,95.34,105204.0,85.9034,86.2651,85.18,86.2109,105204.0
2015-11-02 09:35:00,95.31,95.98,94.7,95.83,57131.0,86.1837,86.7896,85.6321,86.6539,57131.0
2015-11-02 09:40:00,96.03,96.03,94.94,94.99,36731.0,86.8348,86.8348,85.8492,85.8944,36731.0
2015-11-02 09:45:00,95.04,95.57,95.03,95.31,27143.0,85.9396,86.4188,85.9305,86.1837,27143.0
2015-11-02 09:50:00,95.32,95.37,94.77,94.92,80827.0,86.1928,86.238,85.6954,85.8311,80827.0
2015-11-02 09:55:00,94.95,94.99,94.54,94.62,41046.0,85.8582,85.8944,85.4875,85.5598,41046.0
2015-11-02 10:00:00,94.65,94.69,94.4,94.56,58624.0,85.5869,85.6231,85.3609,85.5055,58624.0
2015-11-02 10:05:00,94.53,94.65,94.47,94.51,52599.0,85.4784,85.5869,85.4242,85.4603,52599.0
2015-11-02 10:10:00,94.51,95.73,94.5,95.52,82989.0,85.4603,86.5635,85.4513,86.3736,82989.0
2015-11-02 10:15:00,95.5,95.6,95.41,95.56,88821.0,86.3555,86.446,86.2742,86.4098,88821.0
2015-11-02 10:20:00,95.59,95.69,95.28,95.33,55746.0,86.4369,86.5273,86.1566,86.2018,55746.0
2015-11-02 10:25:00,95.35,95.58,95.12,95.17,47260.0,86.2199,86.4279,86.0119,86.0571,47260.0
2015-11-02 10:30:00,95.14,95.2,94.99,95.04,8650.0,86.03,86.0843,85.8944,85.9396,8650.0
2015-11-02 10:35:00,95.04,95.05,94.92,94.95,37118.0,85.9396,85.9486,85.8311,85.8582,37118.0
2015-11-02 10:40:00,94.95,95.01,94.9,95.01,26644.0,85.8582,85.9125,85.813,85.9125,26644.0
2015-11-02 10:45:00,95.01,95.17,94.98,95.13,72321.0,85.9125,86.0571,85.8853,86.021,72321.0
2015-11-02 10:50:00,95.13,95.29,95.13,95.23,32310.0,86.021,86.1656,86.021,86.1114,32310.0
2015-11-02 10:55:00,95.23,95.25,95.1,95.19,22858.0,86.1114,86.1295,85.9938,86.0752,22858.0
2015-11-02 11:00:00,95.18,95.25,95.11,95.24,43759.0,86.0662,86.1295,86.0029,86.1204,43759.0
2015-11-02 11:05:00,95.24,95.4,95.2,95.21,26599.0,86.1204,86.2651,86.0843,86.0933,26599.0
2015-11-02 11:10:00,95.21,95.27,95.16,95.22,26030.0,86.0933,86.1476,86.0481,86.1023,26030.0
2015-11-02 11:15:00,95.21,95.29,95.21,95.29,23929.0,86.0933,86.1656,86.0933,86.1656,23929.0
2015-11-02 11:20:00,95.29,95.32,95.18,95.2,25872.0,86.1656,86.1928,86.0662,86.0843,25872.0
2015-11-02 11:25:00,95.2,95.21,95.14,95.19,12625.0,86.0843,86.0933,86.03,86.0752,12625.0
2015-11-02 11:30:00,95.19,95.3,95.19,95.3,15187.0,86.0752,86.1747,86.0752,86.1747,15187.0
2015-11-02 11:35:00,95.33,95.42,95.2,95.31,35814.0,86.2018,86.2832,86.0843,86.1837,35814.0
2015-11-02 11:40:00,95.32,95.33,95.17,95.23,14167.0,86.1928,86.2018,86.0571,86.1114,14167.0
2015-11-02 11:45:00,95.2,95.27,95.16,95.27,40565.0,86.0843,86.1476,86.0481,86.1476,40565.0
2015-11-02 11:50:00,95.25,95.39,95.23,95.3,12914.0,86.1295,86.2561,86.1114,86.1747,12914.0
2015-11-02 11:55:00,95.25,95.28,95.24,95.28,18091.0,86.1295,86.1566,86.1204,86.1566,18091.0
2015-11-02 12:00:00,95.28,95.3,95.25,95.27,17473.0,86.1566,86.1747,86.1295,86.1476,17473.0
2015-11-02 12:05:00,95.26,95.26,95.12,95.2,18842.0,86.1385,86.1385,86.0119,86.0843,18842.0
2015-11-02 12:10:00,95.2,95.25,95.19,95.23,8000.0,86.0843,86.1295,86.0752,86.1114,8000.0
2015-11-02 12:15:00,95.22,95.24,95.0,95.13,18019.0,86.1023,86.1204,85.9034,86.021,18019.0
2015-11-02 12:20:00,95.14,95.15,95.08,95.13,16666.0,86.03,86.039,85.9757,86.021,16666.0
2015-11-02 12:25:00,95.1,95.15,95.09,95.13,6526.0,85.9938,86.039,85.9848,86.021,6526.0
2015-11-02 12:30:00,95.13,95.2,95.08,95.16,18131.0,86.021,86.0843,85.9757,86.0481,18131.0
2015-11-02 12:35:00,95.17,95.2,95.1,95.18,37767.0,86.0571,86.0843,85.9938,86.0662,37767.0
2015-11-02 12:40:00,95.19,95.37,95.18,95.28,21027.0,86.0752,86.238,86.0662,86.1566,21027.0
2015-11-02 12:45:00,95.31,95.33,95.27,95.29,17038.0,86.1837,86.2018,86.1476,86.1656,17038.0
2015-11-02 12:50:00,95.29,95.4,95.28,95.33,28273.0,86.1656,86.2651,86.1566,86.2018,28273.0
2015-11-02 12:55:00,95.36,95.36,95.26,95.28,26849.0,86.2289,86.2289,86.1385,86.1566,26849.0
2015-11-02 13:00:00,95.27,95.3,95.11,95.11,21897.0,86.1476,86.1747,86.0029,86.0029,21897.0
2015-11-02 13:05:00,95.12,95.27,95.12,95.24,16395.0,86.0119,86.1476,86.0119,86.1204,16395.0
2015-11-02 13:10:00,95.25,95.28,95.16,95.23,21037.0,86.1295,86.1566,86.0481,86.1114,21037.0
2015-11-02 13:15:00,95.25,95.26,95.19,95.24,17707.0,86.1295,86.1385,86.0752,86.1204,17707.0
2015-11-02 13:20:00,95.24,95.26,95.15,95.15,17262.0,86.1204,86.1385,86.039,86.039,17262.0
2015-11-02 13:25:00,95.15,95.2,95.14,95.18,7688.0,86.039,86.0843,86.03,86.0662,7688.0
2015-11-02 13:30:00,95.17,95.26,95.16,95.2,21913.0,86.0571,86.1385,86.0481,86.0843,21913.0
2015-11-02 13:35:00,95.19,95.27,95.18,95.19,14982.0,86.0752,86.1476,86.0662,86.0752,14982.0
2015-11-02 13:40:00,95.2,95.22,95.17,95.21,25980.0,86.0843,86.1023,86.0571,86.0933,25980.0
2015-11-02 13:45:00,95.22,95.23,95.15,95.17,16631.0,86.1023,86.1114,86.039,86.0571,16631.0
2015-11-02 13:50:00,95.16,95.16,95.09,95.11,10678.0,86.0481,86.0481,85.9848,86.0029,10678.0
2015-11-02 13:55:00,95.1,95.23,95.09,95.23,41883.0,85.9938,86.1114,85.9848,86.1114,41883.0
2015-11-02 14:00:00,95.22,95.26,95.11,95.15,25031.0,86.1023,86.1385,86.0029,86.039,25031.0
2015-11-02 14:05:00,95.16,95.27,95.15,95.17,30031.0,86.0481,86.1476,86.039,86.0571,30031.0
2015-11-02 14:10:00,95.17,95.21,95.13,95.15,14996.0,86.0571,86.0933,86.021,86.039,14996.0
2015-11-02 14:15:00,95.15,95.17,95.12,95.15,10886.0,86.039,86.0571,86.0119,86.039,10886.0
2015-11-02 14:20:00,95.16,95.21,95.1,95.11,12114.0,86.0481,86.0933,85.9938,86.0029,12114.0
2015-11-02 14:25:00,95.11,95.15,95.09,95.15,25080.0,86.0029,86.039,85.9848,86.039,25080.0
2015-11-02 14:30:00,95.19,95.21,95.13,95.21,21782.0,86.0752,86.0933,86.021,86.0933,21782.0
2015-11-02 14:35:00,95.2,95.28,95.18,95.18,40768.0,86.0843,86.1566,86.0662,86.0662,40768.0
2015-11-02 14:40:00,95.18,95.35,95.18,95.31,28419.0,86.0662,86.2199,86.0662,86.1837,28419.0
2015-11-02 14:45:00,95.32,95.92,95.31,95.52,47901.0,86.1928,86.7353,86.1837,86.3736,47901.0
2015-11-02 14:50:00,95.51,95.56,95.41,95.56,17495.0,86.3646,86.4098,86.2742,86.4098,17495.0
2015-11-02 14:55:00,95.52,95.63,95.5,95.63,13774.0,86.3736,86.4731,86.3555,86.4731,13774.0
2015-11-02 15:00:00,95.58,95.76,95.58,95.75,25571.0,86.4279,86.5906,86.4279,86.5816,25571.0
2015-11-02 15:05:00,95.73,96.01,95.73,95.95,31317.0,86.5635,86.8167,86.5635,86.7624,31317.0
2015-11-02 15:10:00,95.96,96.23,95.96,96.07,80663.0,86.7715,87.0156,86.7715,86.871,80663.0
2015-11-02 15:15:00,96.08,96.15,95.99,96.15,19606.0,86.88,86.9433,86.7986,86.9433,19606.0
2015-11-02 15:20:00,96.13,96.13,95.96,96.04,17686.0,86.9252,86.9252,86.7715,86.8438,17686.0
2015-11-02 15:25:00,96.06,96.19,95.97,96.17,17993.0,86.8619,86.9795,86.7805,86.9614,17993.0
2015-11-02 15:30:00,96.17,96.31,96.15,96.29,38196.0,86.9614,87.088,86.9433,87.0699,38196.0
2015-11-02 15:35:00,96.31,96.35,96.23,96.26,42223.0,87.088,87.1241,87.0156,87.0428,42223.0
2015-11-02 15:40:00,96.26,96.34,96.2,96.26,67786.0,87.0428,87.1151,86.9885,87.0428,67786.0
2015-11-02 15:45:00,96.26,96.31,96.17,96.17,54729.0,87.0428,87.088,86.9614,86.9614,54729.0
2015-11-02 15:50:00,96.17,96.42,96.17,96.37,63920.0,86.9614,87.1874,86.9614,87.1422,63920.0
2015-11-02 15:55:00,96.37,96.52,96.34,96.44,140745.0,87.1422,87.2779,87.1151,87.2055,140745.0
2015-11-03 09:30:00,96.12,96.45,95.87,96.08,24890.0,86.9162,87.2146,86.6901,86.88,24890.0
2015-11-03 09:35:00,96.22,96.87,96.14,96.87,15325.0,87.0066,87.5944,86.9343,87.5944,15325.0
2015-11-03 09:40:00,96.81,96.92,96.75,96.82,13520.0,87.5401,87.6396,87.4858,87.5491,13520.0
2015-11-03 09:45:00,96.81,97.02,96.81,97.01,47878.0,87.5401,87.73,87.5401,87.7209,47878.0
2015-11-03 09:50:00,97.0,97.13,96.99,97.11,101251.0,87.7119,87.8295,87.7029,87.8114,101251.0
2015-11-03 09:55:00,97.1,97.24,96.95,97.24,81468.0,87.8023,87.9289,87.6667,87.9289,81468.0
2015-11-03 10:00:00,97.24,97.39,97.23,97.27,4408.0,87.9289,88.0646,87.9199,87.956,4408.0
2015-11-03 10:05:00,97.23,97.41,97.21,97.39,5437.0,87.9199,88.0826,87.9018,88.0646,5437.0
2015-11-03 10:10:00,97.41,98.07,97.39,98.03,21746.0,88.0826,88.6794,88.0646,88.6433,21746.0
2015-11-03 10:15:00,98.0,98.37,97.91,98.29,18857.0,88.6161,88.9507,88.5348,88.8784,18857.0
2015-11-03 10:20:00,98.28,98.35,98.17,98.35,11657.0,88.8693,88.9326,88.7699,88.9326,11657.0
2015-11-03 10:25:00,98.35,98.4,98.19,98.19,23473.0,88.9326,88.9778,88.788,88.788,23473.0
2015-11-03 10:30:00,98.13,98.13,97.87,97.97,35060.0,88.7337,88.7337,88.4986,88.589,35060.0
2015-11-03 10:35:00,97.95,98.22,97.94,98.15,13274.0,88.5709,88.8151,88.5619,88.7518,13274.0
2015-11-03 10:40:00,98.17,98.27,98.16,98.18,8056.0,88.7699,88.8603,88.7608,88.7789,8056.0
2015-11-03 10:45:00,98.2,98.2,97.92,97.92,10352.0,88.797,88.797,88.5438,88.5438,10352.0
2015-11-03 10:50:00,97.93,97.97,97.9,97.92,7200.0,88.5529,88.589,88.5257,88.5438,7200.0
2015-11-03 10:55:00,97.95,98.01,97.9,98.01,10024.0,88.5709,88.6252,88.5257,88.6252,10024.0
2015-11-03 11:00:00,98.0,98.07,97.98,98.07,19340.0,88.6161,88.6794,88.5981,88.6794,19340.0
2015-11-03 11:05:00,98.04,98.05,97.99,98.01,8102.0,88.6523,88.6614,88.6071,88.6252,8102.0
2015-11-03 11:10:00,97.99,98.17,97.99,98.16,28425.0,88.6071,88.7699,88.6071,88.7608,28425.0
2015-11-03 11:15:00,98.12,98.38,98.11,98.36,34931.0,88.7247,88.9598,88.7156,88.9417,34931.0
2015-11-03 11:20:00,98.33,98.35,98.07,98.09,8814.0,88.9146,88.9326,88.6794,88.6975,8814.0
2015-11-03 11:25:00,98.1,98.34,98.1,98.28,9474.0,88.7066,88.9236,88.7066,88.8693,9474.0
2015-11-03 11:30:00,98.28,98.33,98.15,98.3,7912.0,88.8693,88.9146,88.7518,88.8874,7912.0
2015-11-03 11:35:00,98.3,98.69,98.3,98.64,14497.0,88.8874,89.2401,88.8874,89.1949,14497.0
2015-11-03 11:40:00,98.62,98.74,98.62,98.71,9325.0,89.1768,89.2853,89.1768,89.2582,9325.0
2015-11-03 11:45:00,98.7,98.7,98.62,98.62,8300.0,89.2491,89.2491,89.1768,89.1768,8300.0
2015-11-03 11:50:00,98.65,98.65,98.53,98.61,7815.0,89.2039,89.2039,89.0954,89.1677,7815.0
2015-11-03 11:55:00,98.61,98.61,98.41,98.49,5993.0,89.1677,89.1677,88.9869,89.0592,5993.0
2015-11-03 12:00:00,98.51,98.53,98.4,98.4,7038.0,89.0773,89.0954,88.9778,88.9778,7038.0
2015-11-03 12:05:00,98.41,98.43,98.26,98.29,6331.0,88.9869,89.005,88.8513,88.8784,6331.0
2015-11-03 12:10:00,98.29,98.29,97.99,97.99,12837.0,88.8784,88.8784,88.6071,88.6071,12837.0
2015-11-03 12:15:00,98.03,98.25,98.03,98.08,23187.0,88.6433,88.8422,88.6433,88.6885,23187.0
2015-11-03 12:20:00,98.07,98.2,98.07,98.2,9058.0,88.6794,88.797,88.6794,88.797,9058.0
2015-11-03 12:25:00,98.19,98.2,98.15,98.2,7791.0,88.788,88.797,88.7518,88.797,7791.0
2015-11-03 12:30:00,98.16,98.2,98.14,98.19,8977.0,88.7608,88.797,88.7427,88.788,8977.0
2015-11-03 12:35:00,98.2,98.21,98.14,98.15,9312.0,88.797,88.806,88.7427,88.7518,9312.0
2015-11-03 12:40:00,98.15,98.26,98.13,98.25,25431.0,88.7518,88.8513,88.7337,88.8422,25431.0
2015-11-03 12:45:00,98.25,98.32,98.25,98.32,3601.0,88.8422,88.9055,88.8422,88.9055,3601.0
2015-11-03 12:50:00,98.29,98.47,98.27,98.4,11628.0,88.8784,89.0411,88.8603,88.9778,11628.0
2015-11-03 12:55:00,98.43,98.44,98.39,98.43,6210.0,89.005,89.014,88.9688,89.005,6210.0
2015-11-03 13:00:00,98.43,98.61,98.42,98.58,31730.0,89.005,89.1677,88.9959,89.1406,31730.0
2015-11-03 13:05:00,98.61,98.62,98.35,98.35,8602.0,89.1677,89.1768,88.9326,88.9326,8602.0
2015-11-03 13:10:00,98.37,98.37,98.17,98.17,6046.0,88.9507,88.9507,88.7699,88.7699,6046.0
2015-11-03 13:15:00,98.16,98.4,98.16,98.38,12282.0,88.7608,88.9778,88.7608,88.9598,12282.0
2015-11-03 13:20:00,98.39,98.53,98.38,98.5,8853.0,88.9688,89.0954,88.9598,89.0683,8853.0
2015-11-03 13:25:00,98.46,98.5,98.44,98.48,11833.0,89.0321,89.0683,89.014,89.0502,11833.0
2015-11-03 13:30:00,98.48,98.51,98.41,98.42,7238.0,89.0502,89.0773,88.9869,88.9959,7238.0
2015-11-03 13:35:00,98.42,98.5,98.4,98.5,6302.0,88.9959,89.0683,88.9778,89.0683,6302.0
2015-11-03 13:40:00,98.5,98.56,98.49,98.54,5271.0,89.0683,89.1225,89.0592,89.1044,5271.0
2015-11-03 13:45:00,98.51,98.55,98.49,98.54,10316.0,89.0773,89.1135,89.0592,89.1044,10316.0
2015-11-03 13:50:00,98.52,98.54,98.49,98.53,10206.0,89.0864,89.1044,89.0592,89.0954,10206.0
2015-11-03 13:55:00,98.53,98.63,98.51,98.61,7501.0,89.0954,89.1858,89.0773,89.1677,7501.0
2015-11-03 14:00:00,98.6,98.6,98.56,98.58,11730.0,89.1587,89.1587,89.1225,89.1406,11730.0
2015-11-03 14:05:00,98.58,98.89,98.58,98.87,9790.0,89.1406,89.4209,89.1406,89.4028,9790.0
2015-11-03 14:10:00,98.85,98.88,98.81,98.87,16773.0,89.3848,89.4119,89.3486,89.4028,16773.0
2015-11-03 14:15:00,98.87,98.9,98.81,98.85,15770.0,89.4028,89.43,89.3486,89.3848,15770.0
2015-11-03 14:20:00,98.86,98.92,98.8,98.91,12975.0,89.3938,89.4481,89.3395,89.439,12975.0
2015-11-03 14:25:00,98.92,99.0,98.9,98.99,10332.0,89.4481,89.5204,89.43,89.5114,10332.0
2015-11-03 14:30:00,98.97,99.03,98.92,99.03,12330.0,89.4933,89.5475,89.4481,89.5475,12330.0
2015-11-03 14:35:00,99.03,99.09,98.92,98.93,14186.0,89.5475,89.6018,89.4481,89.4571,14186.0
2015-11-03 14:40:00,98.92,99.1,98.91,98.96,15492.0,89.4481,89.6108,89.439,89.4842,15492.0
2015-11-03 14:45:00,98.98,99.04,98.91,98.98,12071.0,89.5023,89.5566,89.439,89.5023,12071.0
2015-11-03 14:50:00,99.01,99.02,98.91,98.97,11124.0,89.5294,89.5385,89.439,89.4933,11124.0
2015-11-03 14:55:00,98.97,99.0,98.89,98.97,9409.0,89.4933,89.5204,89.4209,89.4933,9409.0
2015-11-03 15:00:00,98.98,99.0,98.82,98.84,21136.0,89.5023,89.5204,89.3576,89.3757,21136.0
2015-11-03 15:05:00,98.86,99.13,98.84,99.1,33104.0,89.3938,89.6379,89.3757,89.6108,33104.0
2015-11-03 15:10:00,99.11,99.14,98.95,99.0,28038.0,89.6199,89.647,89.4752,89.5204,28038.0
2015-11-03 15:15:00,99.0,99.02,98.9,98.97,13762.0,89.5204,89.5385,89.43,89.4933,13762.0
2015-11-03 15:20:00,99.0,99.04,98.84,99.03,35627.0,89.5204,89.5566,89.3757,89.5475,35627.0
2015-11-03 15:25:00,99.01,99.09,98.99,99.01,13989.0,89.5294,89.6018,89.5114,89.5294,13989.0
2015-11-03 15:30:00,99.0,99.06,98.95,99.05,16303.0,89.5204,89.5747,89.4752,89.5656,16303.0
2015-11-03 15:35:00,99.01,99.11,98.99,99.11,21707.0,89.5294,89.6199,89.5114,89.6199,21707.0
2015-11-03 15:40:00,99.09,99.1,99.01,99.02,29338.0,89.6018,89.6108,89.5294,89.5385,29338.0
2015-11-03 15:45:00,99.03,99.11,98.99,99.03,41579.0,89.5475,89.6199,89.5114,89.5475,41579.0
2015-11-03 15:50:00,99.03,99.21,98.99,99.02,60656.0,89.5475,89.7103,89.5114,89.5385,60656.0
2015-11-03 15:55:00,99.01,99.21,98.99,99.21,125557.0,89.5294,89.7103,89.5114,89.7103,125557.0
2015-11-04 09:30:00,99.2,100.0,99.2,99.6,40476.0,89.7012,90.4246,89.7012,90.0629,40476.0
2015-11-04 09:35:00,99.59,99.96,99.56,99.58,9422.0,90.0539,90.3885,90.0268,90.0449,9422.0
2015-11-04 09:40:00,99.53,99.99,99.49,99.97,11181.0,89.9996,90.4156,89.9635,90.3975,11181.0
2015-11-04 09:45:00,99.97,99.98,99.4,99.4,11476.0,90.3975,90.4066,89.8821,89.8821,11476.0
2015-11-04 09:50:00,99.44,99.6,99.17,99.41,10821.0,89.9183,90.0629,89.6741,89.8911,10821.0
2015-11-04 09:55:00,99.38,99.64,99.32,99.63,13258.0,89.864,90.0991,89.8098,90.0901,13258.0
2015-11-04 10:00:00,99.64,99.79,99.5,99.73,16674.0,90.0991,90.2348,89.9725,90.1805,16674.0
2015-11-04 10:05:00,99.68,99.68,99.54,99.64,15358.0,90.1353,90.1353,90.0087,90.0991,15358.0
2015-11-04 10:10:00,99.65,99.71,99.6,99.68,13280.0,90.1082,90.1624,90.0629,90.1353,13280.0
2015-11-04 10:15:00,99.68,99.99,99.67,99.81,21510.0,90.1353,90.4156,90.1262,90.2528,21510.0
2015-11-04 10:20:00,99.77,99.93,99.72,99.77,16130.0,90.2167,90.3613,90.1715,90.2167,16130.0
2015-11-04 10:25:00,99.74,99.74,99.49,99.59,12625.0,90.1895,90.1895,89.9635,90.0539,12625.0
2015-11-04 10:30:00,99.58,99.86,99.41,99.86,46759.0,90.0449,90.298,89.8911,90.298,46759.0
2015-11-04 10:35:00,99.87,99.95,99.82,99.84,5813.0,90.3071,90.3794,90.2619,90.28,5813.0
2015-11-04 10:40:00,99.84,99.91,99.79,99.88,16379.0,90.28,90.3433,90.2348,90.3161,16379.0
2015-11-04 10:45:00,99.91,100.1,99.9,100.06,8281.0,90.3433,90.5151,90.3342,90.4789,8281.0
2015-11-04 10:50:00,100.08,100.11,99.95,100.01,8716.0,90.497,90.5241,90.3794,90.4337,8716.0
2015-11-04 10:55:00,99.99,100.08,99.85,99.97,12213.0,90.4156,90.497,90.289,90.3975,12213.0
2015-11-04 11:00:00,99.92,99.97,99.65,99.79,13452.0,90.3523,90.3975,90.1082,90.2348,13452.0
2015-11-04 11:05:00,99.79,100.0,99.65,99.95,55303.0,90.2348,90.4246,90.1082,90.3794,55303.0
2015-11-04 11:10:00,99.95,100.03,99.88,99.9,12700.0,90.3794,90.4518,90.3161,90.3342,12700.0
2015-11-04 11:15:00,99.87,99.88,99.73,99.76,9257.0,90.3071,90.3161,90.1805,90.2076,9257.0
2015-11-04 11:20:00,99.77,99.82,99.68,99.75,26681.0,90.2167,90.2619,90.1353,90.1986,26681.0
2015-11-04 11:25:00,99.74,99.79,99.59,99.64,15512.0,90.1895,90.2348,90.0539,90.0991,15512.0
2015-11-04 11:30:00,99.66,99.7,99.49,99.58,9677.0,90.1172,90.1534,89.9635,90.0449,9677.0
2015-11-04 11:35:00,99.58,99.7,99.55,99.7,9000.0,90.0449,90.1534,90.0177,90.1534,9000.0
2015-11-04 11:40:00,99.68,99.8,99.6,99.62,33564.0,90.1353,90.2438,90.0629,90.081,33564.0
2015-11-04 11:45:00,99.63,99.8,99.59,99.8,9720.0,90.0901,90.2438,90.0539,90.2438,9720.0
2015-11-04 11:50:00,99.75,99.84,99.74,99.77,9551.0,90.1986,90.28,90.1895,90.2167,9551.0
2015-11-04 11:55:00,99.8,99.8,99.61,99.67,7897.0,90.2438,90.2438,90.072,90.1262,7897.0
2015-11-04 12:00:00,99.69,99.76,99.6,99.69,11973.0,90.1443,90.2076,90.0629,90.1443,11973.0
2015-11-04 12:05:00,99.7,99.85,99.69,99.84,6156.0,90.1534,90.289,90.1443,90.28,6156.0
2015-11-04 12:10:00,99.83,99.85,99.77,99.83,25807.0,90.2709,90.289,90.2167,90.2709,25807.0
2015-11-04 12:15:00,99.83,99.83,99.7,99.79,6460.0,90.2709,90.2709,90.1534,90.2348,6460.0
2015-11-04 12:20:00,99.76,99.79,99.67,99.79,3940.0,90.2076,90.2348,90.1262,90.2348,3940.0
2015-11-04 12:25:00,99.8,99.8,99.71,99.71,4573.0,90.2438,90.2438,90.1624,90.1624,4573.0
2015-11-04 12:30:00,99.74,99.8,99.61,99.61,4959.0,90.1895,90.2438,90.072,90.072,4959.0
2015-11-04 12:35:00,99.61,99.72,99.6,99.72,8379.0,90.072,90.1715,90.0629,90.1715,8379.0
2015-11-04 12:40:00,99.7,99.8,99.68,99.8,9229.0,90.1534,90.2438,90.1353,90.2438,9229.0
2015-11-04 12:45:00,99.8,99.8,99.76,99.77,9569.0,90.2438,90.2438,90.2076,90.2167,9569.0
2015-11-04 12:50:00,99.76,99.8,99.73,99.8,8302.0,90.2076,90.2438,90.1805,90.2438,8302.0
2015-11-04 12:55:00,99.79,99.84,99.76,99.84,2800.0,90.2348,90.28,90.2076,90.28,2800.0
2015-11-04 13:00:00,99.86,99.86,99.55,99.55,9820.0,90.298,90.298,90.0177,90.0177,9820.0
2015-11-04 13:05:00,99.56,99.57,99.46,99.47,8194.0,90.0268,90.0358,89.9363,89.9454,8194.0
2015-11-04 13:10:00,99.48,99.5,99.43,99.47,3201.0,89.9544,89.9725,89.9092,89.9454,3201.0
2015-11-04 13:15:00,99.47,99.51,99.32,99.43,18116.0,89.9454,89.9816,89.8098,89.9092,18116.0
2015-11-04 13:20:00,99.47,99.54,99.42,99.44,5334.0,89.9454,90.0087,89.9002,89.9183,5334.0
2015-11-04 13:25:00,99.46,99.55,99.46,99.52,2400.0,89.9363,90.0177,89.9363,89.9906,2400.0
2015-11-04 13:30:00,99.52,99.54,99.48,99.53,4164.0,89.9906,90.0087,89.9544,89.9996,4164.0
2015-11-04 13:35:00,99.52,99.75,99.44,99.59,34881.0,89.9906,90.1986,89.9183,90.0539,34881.0
2015-11-04 13:40:00,99.61,99.63,99.53,99.57,3900.0,90.072,90.0901,89.9996,90.0358,3900.0
2015-11-04 13:45:00,99.55,99.58,99.43,99.49,3800.0,90.0177,90.0449,89.9092,89.9635,3800.0
2015-11-04 13:50:00,99.51,99.7,99.41,99.64,19870.0,89.9816,90.1534,89.8911,90.0991,19870.0
2015-11-04 13:55:00,99.64,99.65,99.53,99.57,8504.0,90.0991,90.1082,89.9996,90.0358,8504.0
2015-11-04 14:00:00,99.56,99.69,99.48,99.65,12848.0,90.0268,90.1443,89.9544,90.1082,12848.0
2015-11-04 14:05:00,99.66,99.77,99.65,99.7,5368.0,90.1172,90.2167,90.1082,90.1534,5368.0
2015-11-04 14:10:00,99.7,99.77,99.7,99.72,8100.0,90.1534,90.2167,90.1534,90.1715,8100.0
2015-11-04 14:15:00,99.74,99.78,99.71,99.71,6682.0,90.1895,90.2257,90.1624,90.1624,6682.0
2015-11-04 14:20:00,99.72,99.8,99.7,99.74,13033.0,90.1715,90.2438,90.1534,90.1895,13033.0
2015-11-04 14:25:00,99.73,99.73,99.62,99.66,7728.0,90.1805,90.1805,90.081,90.1172,7728.0
2015-11-04 14:30:00,99.65,99.81,99.65,99.78,8129.0,90.1082,90.2528,90.1082,90.2257,8129.0
2015-11-04 14:35:00,99.78,99.85,99.76,99.77,9267.0,90.2257,90.289,90.2076,90.2167,9267.0
2015-11-04 14:40:00,99.76,99.8,99.73,99.78,9608.0,90.2076,90.2438,90.1805,90.2257,9608.0
2015-11-04 14:45:00,99.77,99.84,99.77,99.83,4085.0,90.2167,90.28,90.2167,90.2709,4085.0
2015-11-04 14:50:00,99.84,99.84,99.74,99.76,5939.0,90.28,90.28,90.1895,90.2076,5939.0
2015-11-04 14:55:00,99.76,99.78,99.69,99.77,8400.0,90.2076,90.2257,90.1443,90.2167,8400.0
2015-11-04 15:00:00,99.78,99.78,99.55,99.57,10893.0,90.2257,90.2257,90.0177,90.0358,10893.0
2015-11-04 15:05:00,99.56,99.63,99.51,99.54,31464.0,90.0268,90.0901,89.9816,90.0087,31464.0
2015-11-04 15:10:00,99.55,99.6,99.41,99.51,11410.0,90.0177,90.0629,89.8911,89.9816,11410.0
2015-11-04 15:15:00,99.51,99.6,99.36,99.43,21896.0,89.9816,90.0629,89.8459,89.9092,21896.0
2015-11-04 15:20:00,99.46,99.61,99.45,99.46,10914.0,89.9363,90.072,89.9273,89.9363,10914.0
2015-11-04 15:25:00,99.53,99.53,99.37,99.37,15058.0,89.9996,89.9996,89.855,89.855,15058.0
2015-11-04 15:30:00,99.37,99.45,99.3,99.39,32815.0,89.855,89.9273,89.7917,89.8731,32815.0
2015-11-04 15:35:00,99.38,99.38,99.23,99.24,22677.0,89.864,89.864,89.7284,89.7374,22677.0
2015-11-04 15:40:00,99.27,99.51,99.24,99.5,47700.0,89.7645,89.9816,89.7374,89.9725,47700.0
2015-11-04 15:45:00,99.48,99.52,99.4,99.43,25747.0,89.9544,89.9906,89.8821,89.9092,25747.0
2015-11-04 15:50:00,99.42,99.52,99.41,99.45,45538.0,89.9002,89.9906,89.8911,89.9273,45538.0
2015-11-04 15:55:00,99.46,99.75,99.42,99.65,127070.0,89.9363,90.1986,89.9002,90.1082,127070.0
2015-11-05 09:30:00,100.11,100.11,99.39,100.11,21975.0,90.5241,90.5241,89.8731,90.5241,21975.0
2015-11-05 09:35:00,100.26,100.52,100.19,100.49,27545.0,90.6597,90.8949,90.5964,90.8677,27545.0
2015-11-05 09:40:00,100.42,100.42,100.18,100.28,9448.0,90.8044,90.8044,90.5874,90.6778,9448.0
2015-11-05 09:45:00,100.32,100.47,100.22,100.36,15100.0,90.714,90.8496,90.6236,90.7502,15100.0
2015-11-05 09:50:00,100.39,100.79,100.28,100.67,30998.0,90.7773,91.139,90.6778,91.0305,30998.0
2015-11-05 09:55:00,100.68,101.09,100.66,101.09,12728.0,91.0395,91.4103,91.0214,91.4103,12728.0
2015-11-05 10:00:00,101.11,101.15,100.93,100.93,11015.0,91.4284,91.4645,91.2656,91.2656,11015.0
2015-11-05 10:05:00,100.91,100.97,100.79,100.79,10902.0,91.2475,91.3018,91.139,91.139,10902.0
2015-11-05 10:10:00,100.76,100.85,100.51,100.51,21346.0,91.1119,91.1933,90.8858,90.8858,21346.0
2015-11-05 10:15:00,100.56,100.7,100.34,100.51,37895.0,90.931,91.0576,90.7321,90.8858,37895.0
2015-11-05 10:20:00,100.6,100.6,100.46,100.56,10800.0,90.9672,90.9672,90.8406,90.931,10800.0
2015-11-05 10:25:00,100.53,100.64,100.42,100.44,15168.0,90.9039,91.0034,90.8044,90.8225,15168.0
2015-11-05 10:30:00,100.42,100.54,100.33,100.45,21525.0,90.8044,90.9129,90.723,90.8316,21525.0
2015-11-05 10:35:00,100.41,100.68,100.41,100.65,4557.0,90.7954,91.0395,90.7954,91.0124,4557.0
2015-11-05 10:40:00,100.63,100.63,100.4,100.55,13827.0,90.9943,90.9943,90.7863,90.922,13827.0
2015-11-05 10:45:00,100.54,100.71,100.5,100.63,6339.0,90.9129,91.0667,90.8768,90.9943,6339.0
2015-11-05 10:50:00,100.63,100.77,100.6,100.77,4000.0,90.9943,91.1209,90.9672,91.1209,4000.0
2015-11-05 10:55:00,100.74,100.74,100.63,100.63,2760.0,91.0938,91.0938,90.9943,90.9943,2760.0
2015-11-05 11:00:00,100.68,100.76,100.62,100.7,5371.0,91.0395,91.1119,90.9853,91.0576,5371.0
2015-11-05 11:05:00,100.7,100.77,100.62,100.62,8199.0,91.0576,91.1209,90.9853,90.9853,8199.0
2015-11-05 11:10:00,100.62,100.73,100.62,100.64,6876.0,90.9853,91.0847,90.9853,91.0034,6876.0
2015-11-05 11:15:00,100.62,100.88,100.61,100.79,14883.0,90.9853,91.2204,90.9762,91.139,14883.0
2015-11-05 11:20:00,100.78,100.89,100.76,100.8,5409.0,91.13,91.2294,91.1119,91.148,5409.0
2015-11-05 11:25:00,100.81,100.91,100.74,100.81,6101.0,91.1571,91.2475,91.0938,91.1571,6101.0
2015-11-05 11:30:00,100.82,100.82,100.59,100.73,5600.0,91.1661,91.1661,90.9581,91.0847,5600.0
2015-11-05 11:35:00,100.67,100.76,100.62,100.7,23149.0,91.0305,91.1119,90.9853,91.0576,23149.0
2015-11-05 11:40:00,100.7,100.87,100.58,100.87,10283.0,91.0576,91.2113,90.9491,91.2113,10283.0
2015-11-05 11:45:00,100.88,101.0,100.86,100.94,12642.0,91.2204,91.3289,91.2023,91.2746,12642.0
2015-11-05 11:50:00,100.96,101.07,100.94,101.07,3998.0,91.2927,91.3922,91.2746,91.3922,3998.0
2015-11-05 11:55:00,101.06,101.11,100.99,101.09,4100.0,91.3831,91.4284,91.3198,91.4103,4100.0
2015-11-05 12:00:00,101.05,101.09,100.99,101.09,9535.0,91.3741,91.4103,91.3198,91.4103,9535.0
2015-11-05 12:05:00,101.11,101.17,100.98,101.05,8771.0,91.4284,91.4826,91.3108,91.3741,8771.0
2015-11-05 12:10:00,101.06,101.11,101.0,101.0,15509.0,91.3831,91.4284,91.3289,91.3289,15509.0
2015-11-05 12:15:00,101.04,101.11,101.01,101.01,2300.0,91.3651,91.4284,91.3379,91.3379,2300.0
2015-11-05 12:20:00,101.03,101.08,101.0,101.0,3000.0,91.356,91.4012,91.3289,91.3289,3000.0
2015-11-05 12:25:00,101.0,101.23,101.0,101.2,9918.0,91.3289,91.5369,91.3289,91.5097,9918.0
2015-11-05 12:30:00,101.22,101.29,101.09,101.2,5575.0,91.5278,91.5911,91.4103,91.5097,5575.0
2015-11-05 12:35:00,101.13,101.31,101.04,101.3,22303.0,91.4464,91.6092,91.3651,91.6002,22303.0
2015-11-05 12:40:00,101.25,101.3,101.22,101.25,2606.0,91.555,91.6002,91.5278,91.555,2606.0
2015-11-05 12:45:00,101.22,101.32,101.15,101.28,4510.0,91.5278,91.6182,91.4645,91.5821,4510.0
2015-11-05 12:50:00,101.26,101.34,101.19,101.28,5017.0,91.564,91.6363,91.5007,91.5821,5017.0
2015-11-05 12:55:00,101.28,101.41,101.28,101.37,2831.0,91.5821,91.6996,91.5821,91.6635,2831.0
2015-11-05 13:00:00,101.38,101.54,101.3,101.49,16259.0,91.6725,91.8172,91.6002,91.772,16259.0
2015-11-05 13:05:00,101.46,101.73,101.45,101.55,12507.0,91.7448,91.989,91.7358,91.8262,12507.0
2015-11-05 13:10:00,101.52,101.69,101.52,101.65,5300.0,91.7991,91.9528,91.7991,91.9166,5300.0
2015-11-05 13:15:00,101.66,101.68,101.59,101.59,5279.0,91.9257,91.9438,91.8624,91.8624,5279.0
2015-11-05 13:20:00,101.57,101.58,101.48,101.58,12281.0,91.8443,91.8534,91.7629,91.8534,12281.0
2015-11-05 13:25:00,101.57,101.64,101.55,101.56,3835.0,91.8443,91.9076,91.8262,91.8353,3835.0
2015-11-05 13:30:00,101.51,101.65,101.46,101.63,10035.0,91.7901,91.9166,91.7448,91.8986,10035.0
2015-11-05 13:35:00,101.63,101.72,101.61,101.7,7056.0,91.8986,91.9799,91.8805,91.9619,7056.0
2015-11-05 13:40:00,101.65,101.78,101.65,101.73,10823.0,91.9166,92.0342,91.9166,91.989,10823.0
2015-11-05 13:45:00,101.73,101.85,101.69,101.85,10931.0,91.989,92.0975,91.9528,92.0975,10931.0
2015-11-05 13:50:00,101.85,101.86,101.73,101.77,7775.0,92.0975,92.1065,91.989,92.0252,7775.0
2015-11-05 13:55:00,101.79,101.82,101.72,101.72,6350.0,92.0432,92.0704,91.9799,91.9799,6350.0
2015-11-05 14:00:00,101.78,101.82,101.68,101.69,4575.0,92.0342,92.0704,91.9438,91.9528,4575.0
2015-11-05 14:05:00,101.7,101.71,101.64,101.65,6550.0,91.9619,91.9709,91.9076,91.9166,6550.0
2015-11-05 14:10:00,101.63,101.66,101.56,101.56,12880.0,91.8986,91.9257,91.8353,91.8353,12880.0
2015-11-05 14:15:00,101.55,101.66,101.54,101.55,10488.0,91.8262,91.9257,91.8172,91.8262,10488.0
2015-11-05 14:20:00,101.57,101.57,101.42,101.51,7330.0,91.8443,91.8443,91.7087,91.7901,7330.0
2015-11-05 14:25:00,101.47,101.47,101.3,101.33,10196.0,91.7539,91.7539,91.6002,91.6273,10196.0
2015-11-05 14:30:00,101.31,101.58,101.27,101.54,17405.0,91.6092,91.8534,91.573,91.8172,17405.0
2015-11-05 14:35:00,101.54,101.68,101.5,101.68,7209.0,91.8172,91.9438,91.781,91.9438,7209.0
2015-11-05 14:40:00,101.7,101.82,101.67,101.79,7000.0,91.9619,92.0704,91.9347,92.0432,7000.0
2015-11-05 14:45:00,101.77,101.78,101.68,101.72,6930.0,92.0252,92.0342,91.9438,91.9799,6930.0
2015-11-05 14:50:00,101.75,101.84,101.66,101.66,6910.0,92.0071,92.0885,91.9257,91.9257,6910.0
2015-11-05 14:55:00,101.64,101.87,101.62,101.87,8449.0,91.9076,92.1156,91.8895,92.1156,8449.0
2015-11-05 15:00:00,101.85,101.85,101.67,101.73,7739.0,92.0975,92.0975,91.9347,91.989,7739.0
2015-11-05 15:05:00,101.74,101.77,101.69,101.7,6524.0,91.998,92.0252,91.9528,91.9619,6524.0
2015-11-05 15:10:00,101.72,101.78,101.61,101.61,10425.0,91.9799,92.0342,91.8805,91.8805,10425.0
2015-11-05 15:15:00,101.63,101.88,101.63,101.81,12810.0,91.8986,92.1246,91.8986,92.0613,12810.0
2015-11-05 15:20:00,101.8,101.85,101.76,101.77,10806.0,92.0523,92.0975,92.0161,92.0252,10806.0
2015-11-05 15:25:00,101.77,101.91,101.75,101.9,12270.0,92.0252,92.1518,92.0071,92.1427,12270.0
2015-11-05 15:30:00,101.92,101.92,101.78,101.8,9966.0,92.1608,92.1608,92.0342,92.0523,9966.0
2015-11-05 15:35:00,101.82,101.88,101.71,101.74,22763.0,92.0704,92.1246,91.9709,91.998,22763.0
2015-11-05 15:40:00,101.76,101.87,101.75,101.86,16772.0,92.0161,92.1156,92.0071,92.1065,16772.0
2015-11-05 15:45:00,101.84,101.85,101.59,101.59,22403.0,92.0885,92.0975,91.8624,91.8624,22403.0
2015-11-05 15:50:00,101.58,101.67,101.57,101.62,28905.0,91.8534,91.9347,91.8443,91.8895,28905.0
2015-11-05 15:55:00,101.61,101.67,101.58,101.6,46925.0,91.8805,91.9347,91.8534,91.8714,46925.0
2015-11-06 09:30:00,102.05,102.56,101.75,101.93,21851.0,92.2783,92.7395,92.0071,92.1698,21851.0
2015-11-06 09:35:00,102.08,102.15,101.69,101.98,44846.0,92.3055,92.3688,91.9528,92.2151,44846.0
2015-11-06 09:40:00,102.0,102.22,101.84,102.02,233739.0,92.2331,92.4321,92.0885,92.2512,233739.0
2015-11-06 09:45:00,102.0,102.19,101.77,101.94,82252.0,92.2331,92.4049,92.0252,92.1789,82252.0
2015-11-06 09:50:00,101.95,102.06,101.71,101.74,17310.0,92.1879,92.2874,91.9709,91.998,17310.0
2015-11-06 09:55:00,101.74,101.98,101.3,101.79,32540.0,91.998,92.2151,91.6002,92.0432,32540.0
2015-11-06 10:00:00,101.71,101.8,101.39,101.44,10220.0,91.9709,92.0523,91.6815,91.7268,10220.0
2015-11-06 10:05:00,101.41,101.6,101.19,101.6,19343.0,91.6996,91.8714,91.5007,91.8714,19343.0
2015-11-06 10:10:00,101.57,101.84,101.49,101.61,390938.0,91.8443,92.0885,91.772,91.8805,390938.0
2015-11-06 10:15:00,101.6,101.65,101.48,101.64,35196.0,91.8714,91.9166,91.7629,91.9076,35196.0
2015-11-06 10:20:00,101.6,101.72,101.49,101.62,12250.0,91.8714,91.9799,91.772,91.8895,12250.0
2015-11-06 10:25:00,101.64,101.64,101.42,101.49,17107.0,91.9076,91.9076,91.7087,91.772,17107.0
2015-11-06 10:30:00,101.47,101.66,101.42,101.61,10463.0,91.7539,91.9257,91.7087,91.8805,10463.0
2015-11-06 10:35:00,101.55,101.7,101.54,101.7,7820.0,91.8262,91.9619,91.8172,91.9619,7820.0
2015-11-06 10:40:00,101.73,101.9,101.73,101.83,8154.0,91.989,92.1427,91.989,92.0794,8154.0
2015-11-06 10:45:00,101.88,102.04,101.82,101.91,10104.0,92.1246,92.2693,92.0704,92.1518,10104.0
2015-11-06 10:50:00,101.95,102.06,101.84,101.86,13332.0,92.1879,92.2874,92.0885,92.1065,13332.0
2015-11-06 10:55:00,101.86,101.97,101.81,101.94,7425.0,92.1065,92.206,92.0613,92.1789,7425.0
2015-11-06 11:00:00,101.92,101.97,101.77,101.79,5808.0,92.1608,92.206,92.0252,92.0432,5808.0
2015-11-06 11:05:00,101.88,101.98,101.82,101.89,7662.0,92.1246,92.2151,92.0704,92.1337,7662.0
2015-11-06 11:10:00,101.93,101.99,101.85,101.93,5535.0,92.1698,92.2241,92.0975,92.1698,5535.0
2015-11-06 11:15:00,101.87,101.93,101.76,101.77,8521.0,92.1156,92.1698,92.0161,92.0252,8521.0
2015-11-06 11:20:00,101.75,101.86,101.6,101.66,9274.0,92.0071,92.1065,91.8714,91.9257,9274.0
2015-11-06 11:25:00,101.66,101.77,101.55,101.69,11592.0,91.9257,92.0252,91.8262,91.9528,11592.0
2015-11-06 11:30:00,101.69,101.79,101.66,101.72,8500.0,91.9528,92.0432,91.9257,91.9799,8500.0
2015-11-06 11:35:00,101.69,101.87,101.69,101.78,13160.0,91.9528,92.1156,91.9528,92.0342,13160.0
2015-11-06 11:40:00,101.73,101.86,101.7,101.74,18859.0,91.989,92.1065,91.9619,91.998,18859.0
2015-11-06 11:45:00,101.75,101.95,101.68,101.79,18052.0,92.0071,92.1879,91.9438,92.0432,18052.0
2015-11-06 11:50:00,101.8,101.98,101.78,101.91,5175.0,92.0523,92.2151,92.0342,92.1518,5175.0
2015-11-06 11:55:00,101.88,101.9,101.68,101.8,24831.0,92.1246,92.1427,91.9438,92.0523,24831.0
2015-11-06 12:00:00,101.79,101.88,101.78,101.79,11600.0,92.0432,92.1246,92.0342,92.0432,11600.0
2015-11-06 12:05:00,101.74,101.86,101.74,101.85,5562.0,91.998,92.1065,91.998,92.0975,5562.0
2015-11-06 12:10:00,101.85,101.93,101.76,101.82,3905.0,92.0975,92.1698,92.0161,92.0704,3905.0
2015-11-06 12:15:00,101.85,101.85,101.71,101.79,11380.0,92.0975,92.0975,91.9709,92.0432,11380.0
2015-11-06 12:20:00,101.79,101.82,101.71,101.74,11090.0,92.0432,92.0704,91.9709,91.998,11090.0
2015-11-06 12:25:00,101.73,101.85,101.69,101.78,12110.0,91.989,92.0975,91.9528,92.0342,12110.0
2015-11-06 12:30:00,101.75,101.84,101.69,101.69,21227.0,92.0071,92.0885,91.9528,91.9528,21227.0
2015-11-06 12:35:00,101.67,101.75,101.57,101.7,22157.0,91.9347,92.0071,91.8443,91.9619,22157.0
2015-11-06 12:40:00,101.7,101.84,101.63,101.82,32714.0,91.9619,92.0885,91.8986,92.0704,32714.0
2015-11-06 12:45:00,101.8,101.86,101.74,101.76,8250.0,92.0523,92.1065,91.998,92.0161,8250.0
2015-11-06 12:50:00,101.78,101.81,101.69,101.69,6653.0,92.0342,92.0613,91.9528,91.9528,6653.0
2015-11-06 12:55:00,101.67,101.76,101.63,101.73,13217.0,91.9347,92.0161,91.8986,91.989,13217.0
2015-11-06 13:00:00,101.74,101.8,101.71,101.75,10388.0,91.998,92.0523,91.9709,92.0071,10388.0
2015-11-06 13:05:00,101.74,101.78,101.63,101.77,13469.0,91.998,92.0342,91.8986,92.0252,13469.0
2015-11-06 13:10:00,101.77,101.82,101.68,101.73,7491.0,92.0252,92.0704,91.9438,91.989,7491.0
2015-11-06 13:15:00,101.74,101.79,101.74,101.75,3016.0,91.998,92.0432,91.998,92.0071,3016.0
2015-11-06 13:20:00,101.75,101.83,101.74,101.81,8449.0,92.0071,92.0794,91.998,92.0613,8449.0
2015-11-06 13:25:00,101.79,101.79,101.73,101.73,1600.0,92.0432,92.0432,91.989,91.989,1600.0
2015-11-06 13:30:00,101.76,101.78,101.64,101.64,6300.0,92.0161,92.0342,91.9076,91.9076,6300.0
2015-11-06 13:35:00,101.64,101.79,101.56,101.79,14455.0,91.9076,92.0432,91.8353,92.0432,14455.0
2015-11-06 13:40:00,101.79,101.86,101.7,101.73,8300.0,92.0432,92.1065,91.9619,91.989,8300.0
2015-11-06 13:45:00,101.73,101.79,101.67,101.79,8158.0,91.989,92.0432,91.9347,92.0432,8158.0
2015-11-06 13:50:00,101.78,101.95,101.76,101.95,8263.0,92.0342,92.1879,92.0161,92.1879,8263.0
2015-11-06 13:55:00,101.91,101.97,101.89,101.94,7140.0,92.1518,92.206,92.1337,92.1789,7140.0
2015-11-06 14:00:00,101.97,102.14,101.91,102.13,14000.0,92.206,92.3597,92.1518,92.3507,14000.0
2015-11-06 14:05:00,102.14,102.23,102.09,102.17,12100.0,92.3597,92.4411,92.3145,92.3869,12100.0
2015-11-06 14:10:00,102.13,102.21,102.07,102.08,6115.0,92.3507,92.423,92.2964,92.3055,6115.0
2015-11-06 14:15:00,102.08,102.22,102.04,102.06,7082.0,92.3055,92.4321,92.2693,92.2874,7082.0
2015-11-06 14:20:00,102.06,102.17,102.06,102.13,5408.0,92.2874,92.3869,92.2874,92.3507,5408.0
2015-11-06 14:25:00,102.08,102.26,102.04,102.19,14586.0,92.3055,92.4682,92.2693,92.4049,14586.0
2015-11-06 14:30:00,102.21,102.26,102.01,102.05,10437.0,92.423,92.4682,92.2422,92.2783,10437.0
2015-11-06 14:35:00,102.03,102.22,102.03,102.04,11677.0,92.2603,92.4321,92.2603,92.2693,11677.0
2015-11-06 14:40:00,102.07,102.21,102.01,102.14,18569.0,92.2964,92.423,92.2422,92.3597,18569.0
2015-11-06 14:45:00,102.17,102.21,102.09,102.19,7240.0,92.3869,92.423,92.3145,92.4049,7240.0
2015-11-06 14:50:00,102.18,102.22,102.14,102.21,9863.0,92.3959,92.4321,92.3597,92.423,9863.0
2015-11-06 14:55:00,102.21,102.26,102.16,102.21,8214.0,92.423,92.4682,92.3778,92.423,8214.0
2015-11-06 15:00:00,102.2,102.24,102.17,102.18,12371.0,92.414,92.4502,92.3869,92.3959,12371.0
2015-11-06 15:05:00,102.18,102.22,102.11,102.19,7352.0,92.3959,92.4321,92.3326,92.4049,7352.0
2015-11-06 15:10:00,102.19,102.23,102.17,102.21,16600.0,92.4049,92.4411,92.3869,92.423,16600.0
2015-11-06 15:15:00,102.21,102.23,102.09,102.12,10716.0,92.423,92.4411,92.3145,92.3416,10716.0
2015-11-06 15:20:00,102.13,102.22,102.13,102.16,22731.0,92.3507,92.4321,92.3507,92.3778,22731.0
2015-11-06 15:25:00,102.16,102.22,102.16,102.18,24506.0,92.3778,92.4321,92.3778,92.3959,24506.0
2015-11-06 15:30:00,102.17,102.28,102.17,102.27,10506.0,92.3869,92.4863,92.3869,92.4773,10506.0
2015-11-06 15:35:00,102.27,102.27,102.1,102.15,15474.0,92.4773,92.4773,92.3236,92.3688,15474.0
2015-11-06 15:40:00,102.18,102.25,102.12,102.21,54082.0,92.3959,92.4592,92.3416,92.423,54082.0
2015-11-06 15:45:00,102.19,102.47,102.16,102.34,56344.0,92.4049,92.6581,92.3778,92.5406,56344.0
2015-11-06 15:50:00,102.33,102.4,102.3,102.33,40675.0,92.5315,92.5948,92.5044,92.5315,40675.0
2015-11-06 15:55:00,102.32,102.6,102.3,102.57,153232.0,92.5225,92.7757,92.5044,92.7486,153232.0
2015-11-09 09:30:00,102.35,102.52,102.28,102.28,8107.0,92.5496,92.7033,92.4863,92.4863,8107.0
2015-11-09 09:35:00,102.2,102.46,102.06,102.42,19616.0,92.414,92.6491,92.2874,92.6129,19616.0
2015-11-09 09:40:00,102.35,102.38,101.9,101.94,20034.0,92.5496,92.5767,92.1427,92.1789,20034.0
2015-11-09 09:45:00,101.9,102.25,101.81,102.22,25331.0,92.1427,92.4592,92.0613,92.4321,25331.0
2015-11-09 09:50:00,102.17,102.29,102.11,102.25,14785.0,92.3869,92.4954,92.3326,92.4592,14785.0
2015-11-09 09:55:00,102.19,102.43,102.16,102.28,9707.0,92.4049,92.622,92.3778,92.4863,9707.0
2015-11-09 10:00:00,102.27,102.4,102.19,102.36,12598.0,92.4773,92.5948,92.4049,92.5587,12598.0
2015-11-09 10:05:00,102.34,102.45,102.28,102.34,25917.0,92.5406,92.64,92.4863,92.5406,25917.0
2015-11-09 10:10:00,102.36,102.39,102.13,102.27,22717.0,92.5587,92.5858,92.3507,92.4773,22717.0
2015-11-09 10:15:00,102.27,102.31,102.12,102.19,12330.0,92.4773,92.5135,92.3416,92.4049,12330.0
2015-11-09 10:20:00,102.2,102.2,101.82,101.83,9017.0,92.414,92.414,92.0704,92.0794,9017.0
2015-11-09 10:25:00,101.83,101.89,101.79,101.81,7220.0,92.0794,92.1337,92.0432,92.0613,7220.0
2015-11-09 10:30:00,101.8,101.91,101.74,101.84,5392.0,92.0523,92.1518,91.998,92.0885,5392.0
2015-11-09 10:35:00,101.83,101.87,101.74,101.79,11288.0,92.0794,92.1156,91.998,92.0432,11288.0
2015-11-09 10:40:00,101.77,101.77,101.63,101.66,16212.0,92.0252,92.0252,91.8986,91.9257,16212.0
2015-11-09 10:45:00,101.64,101.69,101.55,101.61,10295.0,91.9076,91.9528,91.8262,91.8805,10295.0
2015-11-09 10:50:00,101.61,101.66,101.44,101.51,9450.0,91.8805,91.9257,91.7268,91.7901,9450.0
2015-11-09 10:55:00,101.53,101.55,101.35,101.39,9917.0,91.8081,91.8262,91.6454,91.6815,9917.0
2015-11-09 11:00:00,101.4,101.4,101.27,101.27,8329.0,91.6906,91.6906,91.573,91.573,8329.0
2015-11-09 11:05:00,101.26,101.26,101.06,101.06,5300.0,91.564,91.564,91.3831,91.3831,5300.0
2015-11-09 11:10:00,101.08,101.13,100.91,101.01,15202.0,91.4012,91.4464,91.2475,91.3379,15202.0
2015-11-09 11:15:00,100.96,101.23,100.96,101.15,15488.0,91.2927,91.5369,91.2927,91.4645,15488.0
2015-11-09 11:20:00,101.11,101.14,100.95,100.95,6900.0,91.4284,91.4555,91.2837,91.2837,6900.0
2015-11-09 11:25:00,100.96,101.05,100.91,100.97,20585.0,91.2927,91.3741,91.2475,91.3018,20585.0
2015-11-09 11:30:00,101.04,101.19,101.01,101.13,8049.0,91.3651,91.5007,91.3379,91.4464,8049.0
2015-11-09 11:35:00,101.15,101.34,101.05,101.29,16114.0,91.4645,91.6363,91.3741,91.5911,16114.0
2015-11-09 11:40:00,101.29,101.33,101.22,101.26,10302.0,91.5911,91.6273,91.5278,91.564,10302.0
2015-11-09 11:45:00,101.26,101.33,101.18,101.25,20248.0,91.564,91.6273,91.4917,91.555,20248.0
2015-11-09 11:50:00,101.26,101.26,101.03,101.03,5800.0,91.564,91.564,91.356,91.356,5800.0
2015-11-09 11:55:00,101.01,101.04,100.86,100.96,13380.0,91.3379,91.3651,91.2023,91.2927,13380.0
2015-11-09 12:00:00,100.97,101.08,100.94,101.08,10244.0,91.3018,91.4012,91.2746,91.4012,10244.0
2015-11-09 12:05:00,101.08,101.11,101.05,101.1,9612.0,91.4012,91.4284,91.3741,91.4193,9612.0
2015-11-09 12:10:00,101.13,101.15,101.05,101.07,13173.0,91.4464,91.4645,91.3741,91.3922,13173.0
2015-11-09 12:15:00,101.11,101.11,100.98,100.98,8136.0,91.4284,91.4284,91.3108,91.3108,8136.0
2015-11-09 12:20:00,100.98,101.02,100.92,100.98,15359.0,91.3108,91.347,91.2565,91.3108,15359.0
2015-11-09 12:25:00,100.98,101.01,100.94,101.01,21848.0,91.3108,91.3379,91.2746,91.3379,21848.0
2015-11-09 12:30:00,101.01,101.02,100.82,100.84,8531.0,91.3379,91.347,91.1661,91.1842,8531.0
2015-11-09 12:35:00,100.83,100.84,100.77,100.78,11721.0,91.1752,91.1842,91.1209,91.13,11721.0
2015-11-09 12:40:00,100.8,100.86,100.77,100.86,10979.0,91.148,91.2023,91.1209,91.2023,10979.0
2015-11-09 12:45:00,100.85,100.85,100.77,100.77,9000.0,91.1933,91.1933,91.1209,91.1209,9000.0
2015-11-09 12:50:00,100.75,100.76,100.69,100.7,13700.0,91.1028,91.1119,91.0486,91.0576,13700.0
2015-11-09 12:55:00,100.69,100.7,100.6,100.67,36304.0,91.0486,91.0576,90.9672,91.0305,36304.0
2015-11-09 13:00:00,100.67,100.74,100.61,100.64,7649.0,91.0305,91.0938,90.9762,91.0034,7649.0
2015-11-09 13:05:00,100.65,100.71,100.58,100.59,10252.0,91.0124,91.0667,90.9491,90.9581,10252.0
2015-11-09 13:10:00,100.57,100.6,100.39,100.42,13111.0,90.9401,90.9672,90.7773,90.8044,13111.0
2015-11-09 13:15:00,100.39,100.39,100.22,100.26,15272.0,90.7773,90.7773,90.6236,90.6597,15272.0
2015-11-09 13:20:00,100.24,100.25,100.15,100.24,5516.0,90.6417,90.6507,90.5603,90.6417,5516.0
2015-11-09 13:25:00,100.26,100.38,100.25,100.35,90368.0,90.6597,90.7683,90.6507,90.7411,90368.0
2015-11-09 13:30:00,100.35,100.44,100.22,100.23,15847.0,90.7411,90.8225,90.6236,90.6326,15847.0
2015-11-09 13:35:00,100.22,100.31,100.18,100.23,6000.0,90.6236,90.705,90.5874,90.6326,6000.0
2015-11-09 13:40:00,100.21,100.21,100.06,100.1,20524.0,90.6145,90.6145,90.4789,90.5151,20524.0
2015-11-09 13:45:00,100.09,100.12,99.95,99.98,20080.0,90.506,90.5332,90.3794,90.4066,20080.0
2015-11-09 13:50:00,99.96,100.24,99.87,100.0,40477.0,90.3885,90.6417,90.3071,90.4246,40477.0
2015-11-09 13:55:00,99.98,100.16,99.97,100.0,21576.0,90.4066,90.5693,90.3975,90.4246,21576.0
2015-11-09 14:00:00,99.99,100.11,99.96,100.11,26735.0,90.4156,90.5241,90.3885,90.5241,26735.0
2015-11-09 14:05:00,100.1,100.15,100.07,100.14,10667.0,90.5151,90.5603,90.4879,90.5512,10667.0
2015-11-09 14:10:00,100.11,100.11,100.01,100.01,2500.0,90.5241,90.5241,90.4337,90.4337,2500.0
2015-11-09 14:15:00,100.01,100.15,99.97,100.09,39480.0,90.4337,90.5603,90.3975,90.506,39480.0
2015-11-09 14:20:00,100.06,100.15,100.06,100.12,8599.0,90.4789,90.5603,90.4789,90.5332,8599.0
2015-11-09 14:25:00,100.14,100.15,100.1,100.12,8211.0,90.5512,90.5603,90.5151,90.5332,8211.0
2015-11-09 14:30:00,100.11,100.16,100.11,100.16,30096.0,90.5241,90.5693,90.5241,90.5693,30096.0
2015-11-09 14:35:00,100.15,100.16,100.07,100.15,19567.0,90.5603,90.5693,90.4879,90.5603,19567.0
2015-11-09 14:40:00,100.13,100.2,99.98,99.99,9965.0,90.5422,90.6055,90.4066,90.4156,9965.0
2015-11-09 14:45:00,99.99,100.08,99.96,100.04,14591.0,90.4156,90.497,90.3885,90.4608,14591.0
2015-11-09 14:50:00,100.05,100.16,100.0,100.03,8867.0,90.4699,90.5693,90.4246,90.4518,8867.0
2015-11-09 14:55:00,100.03,100.08,100.0,100.05,10312.0,90.4518,90.497,90.4246,90.4699,10312.0
2015-11-09 15:00:00,100.04,100.08,99.98,100.08,18335.0,90.4608,90.497,90.4066,90.497,18335.0
2015-11-09 15:05:00,100.07,100.08,99.96,100.0,24032.0,90.4879,90.497,90.3885,90.4246,24032.0
2015-11-09 15:10:00,100.0,100.12,99.99,100.09,52361.0,90.4246,90.5332,90.4156,90.506,52361.0
2015-11-09 15:15:00,100.06,100.17,100.03,100.17,35911.0,90.4789,90.5784,90.4518,90.5784,35911.0
2015-11-09 15:20:00,100.13,100.14,100.06,100.14,33062.0,90.5422,90.5512,90.4789,90.5512,33062.0
2015-11-09 15:25:00,100.11,100.23,100.11,100.17,13768.0,90.5241,90.6326,90.5241,90.5784,13768.0
2015-11-09 15:30:00,100.19,100.35,100.18,100.35,14775.0,90.5964,90.7411,90.5874,90.7411,14775.0
2015-11-09 15:35:00,100.36,100.52,100.32,100.51,13931.0,90.7502,90.8949,90.714,90.8858,13931.0
2015-11-09 15:40:00,100.53,100.73,100.53,100.68,25887.0,90.9039,91.0847,90.9039,91.0395,25887.0
2015-11-09 15:45:00,100.68,100.75,100.64,100.74,32004.0,91.0395,91.1028,91.0034,91.0938,32004.0
2015-11-09 15:50:00,100.73,100.75,100.67,100.7,66618.0,91.0847,91.1028,91.0305,91.0576,66618.0
2015-11-09 15:55:00,100.72,100.72,100.32,100.38,101566.0,91.0757,91.0757,90.714,90.7683,101566.0
2015-11-10 09:30:00,99.83,100.0,99.33,99.92,22097.0,90.2709,90.4246,89.8188,90.3523,22097.0
2015-11-10 09:35:00,99.64,100.32,99.63,100.02,12557.0,90.0991,90.714,90.0901,90.4427,12557.0
2015-11-10 09:40:00,100.01,100.32,99.96,100.04,17402.0,90.4337,90.714,90.3885,90.4608,17402.0
2015-11-10 09:45:00,100.02,100.23,100.0,100.2,18913.0,90.4427,90.6326,90.4246,90.6055,18913.0
2015-11-10 09:50:00,100.23,100.25,100.13,100.24,5235.0,90.6326,90.6507,90.5422,90.6417,5235.0
2015-11-10 09:55:00,100.33,100.46,100.17,100.34,12642.0,90.723,90.8406,90.5784,90.7321,12642.0
2015-11-10 10:00:00,100.39,100.4,100.22,100.23,14696.0,90.7773,90.7863,90.6236,90.6326,14696.0
2015-11-10 10:05:00,100.25,100.32,100.1,100.22,16673.0,90.6507,90.714,90.5151,90.6236,16673.0
2015-11-10 10:10:00,100.25,100.34,100.18,100.23,4242.0,90.6507,90.7321,90.5874,90.6326,4242.0
2015-11-10 10:15:00,100.18,100.26,100.09,100.13,4130.0,90.5874,90.6597,90.506,90.5422,4130.0
2015-11-10 10:20:00,100.09,100.16,100.04,100.07,12089.0,90.506,90.5693,90.4608,90.4879,12089.0
2015-11-10 10:25:00,100.1,100.21,100.1,100.15,2500.0,90.5151,90.6145,90.5151,90.5603,2500.0
2015-11-10 10:30:00,100.15,100.18,100.01,100.05,5794.0,90.5603,90.5874,90.4337,90.4699,5794.0
2015-11-10 10:35:00,100.05,100.2,100.01,100.2,3900.0,90.4699,90.6055,90.4337,90.6055,3900.0
2015-11-10 10:40:00,100.14,100.19,100.1,100.12,5953.0,90.5512,90.5964,90.5151,90.5332,5953.0
2015-11-10 10:45:00,100.14,100.14,100.01,100.08,17645.0,90.5512,90.5512,90.4337,90.497,17645.0
2015-11-10 10:50:00,100.09,100.11,100.05,100.06,2800.0,90.506,90.5241,90.4699,90.4789,2800.0
2015-11-10 10:55:00,100.08,100.11,100.0,100.0,4768.0,90.497,90.5241,90.4246,90.4246,4768.0
2015-11-10 11:00:00,100.02,100.12,100.02,100.07,7924.0,90.4427,90.5332,90.4427,90.4879,7924.0
2015-11-10 11:05:00,100.05,100.06,100.0,100.0,17169.0,90.4699,90.4789,90.4246,90.4246,17169.0
2015-11-10 11:10:00,100.0,100.06,100.0,100.01,8160.0,90.4246,90.4789,90.4246,90.4337,8160.0
2015-11-10 11:15:00,100.01,100.08,100.0,100.0,17435.0,90.4337,90.497,90.4246,90.4246,17435.0
2015-11-10 11:20:00,99.98,100.03,99.87,99.87,27273.0,90.4066,90.4518,90.3071,90.3071,27273.0
2015-11-10 11:25:00,99.9,99.94,99.72,99.72,15920.0,90.3342,90.3704,90.1715,90.1715,15920.0
2015-11-10 11:30:00,99.71,99.85,99.71,99.83,2381.0,90.1624,90.289,90.1624,90.2709,2381.0
2015-11-10 11:35:00,99.85,99.87,99.68,99.69,42896.0,90.289,90.3071,90.1353,90.1443,42896.0
2015-11-10 11:40:00,99.7,100.01,99.7,99.95,22373.0,90.1534,90.4337,90.1534,90.3794,22373.0
2015-11-10 11:45:00,99.92,100.11,99.92,100.11,3858.0,90.3523,90.5241,90.3523,90.5241,3858.0
2015-11-10 11:50:00,100.08,100.22,100.02,100.03,6620.0,90.497,90.6236,90.4427,90.4518,6620.0
2015-11-10 11:55:00,100.03,100.03,99.89,99.91,42072.0,90.4518,90.4518,90.3252,90.3433,42072.0
2015-11-10 12:00:00,99.89,99.96,99.87,99.96,1810.0,90.3252,90.3885,90.3071,90.3885,1810.0
2015-11-10 12:05:00,100.0,100.02,99.95,99.99,4005.0,90.4246,90.4427,90.3794,90.4156,4005.0
2015-11-10 12:10:00,100.01,100.04,100.0,100.02,3400.0,90.4337,90.4608,90.4246,90.4427,3400.0
2015-11-10 12:15:00,100.02,100.07,100.0,100.0,2581.0,90.4427,90.4879,90.4246,90.4246,2581.0
2015-11-10 12:20:00,100.0,100.06,99.96,99.97,3150.0,90.4246,90.4789,90.3885,90.3975,3150.0
2015-11-10 12:25:00,99.97,100.05,99.96,99.98,2025.0,90.3975,90.4699,90.3885,90.4066,2025.0
2015-11-10 12:30:00,99.96,99.96,99.81,99.88,8341.0,90.3885,90.3885,90.2528,90.3161,8341.0
2015-11-10 12:35:00,99.87,99.9,99.82,99.86,11378.0,90.3071,90.3342,90.2619,90.298,11378.0
2015-11-10 12:40:00,99.88,99.88,99.84,99.84,7766.0,90.3161,90.3161,90.28,90.28,7766.0
2015-11-10 12:45:00,99.85,99.87,99.79,99.82,385099.0,90.289,90.3071,90.2348,90.2619,385099.0
2015-11-10 12:50:00,99.84,99.9,99.82,99.9,4200.0,90.28,90.3342,90.2619,90.3342,4200.0
2015-11-10 12:55:00,99.89,99.89,99.67,99.71,5405.0,90.3252,90.3252,90.1262,90.1624,5405.0
2015-11-10 13:00:00,99.69,99.72,99.65,99.68,21998.0,90.1443,90.1715,90.1082,90.1353,21998.0
2015-11-10 13:05:00,99.68,99.84,99.66,99.79,17051.0,90.1353,90.28,90.1172,90.2348,17051.0
2015-11-10 13:10:00,99.79,99.85,99.75,99.84,15026.0,90.2348,90.289,90.1986,90.28,15026.0
2015-11-10 13:15:00,99.81,99.87,99.75,99.76,8167.0,90.2528,90.3071,90.1986,90.2076,8167.0
2015-11-10 13:20:00,99.73,99.73,99.67,99.69,2250.0,90.1805,90.1805,90.1262,90.1443,2250.0
2015-11-10 13:25:00,99.67,99.74,99.66,99.74,9000.0,90.1262,90.1895,90.1172,90.1895,9000.0
2015-11-10 13:30:00,99.72,99.76,99.67,99.72,7003.0,90.1715,90.2076,90.1262,90.1715,7003.0
2015-11-10 13:35:00,99.73,99.76,99.66,99.73,8900.0,90.1805,90.2076,90.1172,90.1805,8900.0
2015-11-10 13:40:00,99.69,99.73,99.67,99.69,17836.0,90.1443,90.1805,90.1262,90.1443,17836.0
2015-11-10 13:45:00,99.68,99.79,99.67,99.76,8579.0,90.1353,90.2348,90.1262,90.2076,8579.0
2015-11-10 13:50:00,99.79,99.83,99.76,99.81,7835.0,90.2348,90.2709,90.2076,90.2528,7835.0
2015-11-10 13:55:00,99.8,99.8,99.77,99.78,1700.0,90.2438,90.2438,90.2167,90.2257,1700.0
2015-11-10 14:00:00,99.77,99.78,99.74,99.74,2300.0,90.2167,90.2257,90.1895,90.1895,2300.0
2015-11-10 14:05:00,99.78,99.79,99.68,99.7,11045.0,90.2257,90.2348,90.1353,90.1534,11045.0
2015-11-10 14:10:00,99.7,99.72,99.67,99.7,14423.0,90.1534,90.1715,90.1262,90.1534,14423.0
2015-11-10 14:15:00,99.7,99.72,99.66,99.67,14480.0,90.1534,90.1715,90.1172,90.1262,14480.0
2015-11-10 14:20:00,99.67,99.69,99.65,99.66,27164.0,90.1262,90.1443,90.1082,90.1172,27164.0
2015-11-10 14:25:00,99.64,99.65,99.58,99.62,14704.0,90.0991,90.1082,90.0449,90.081,14704.0
2015-11-10 14:30:00,99.61,99.67,99.61,99.63,19429.0,90.072,90.1262,90.072,90.0901,19429.0
2015-11-10 14:35:00,99.64,99.72,99.63,99.71,10747.0,90.0991,90.1715,90.0901,90.1624,10747.0
2015-11-10 14:40:00,99.74,99.84,99.73,99.81,8683.0,90.1895,90.28,90.1805,90.2528,8683.0
2015-11-10 14:45:00,99.82,99.88,99.81,99.85,6000.0,90.2619,90.3161,90.2528,90.289,6000.0
2015-11-10 14:50:00,99.87,99.89,99.8,99.81,5437.0,90.3071,90.3252,90.2438,90.2528,5437.0
2015-11-10 14:55:00,99.83,99.85,99.77,99.77,8235.0,90.2709,90.289,90.2167,90.2167,8235.0
2015-11-10 15:00:00,99.76,99.77,99.67,99.68,14902.0,90.2076,90.2167,90.1262,90.1353,14902.0
2015-11-10 15:05:00,99.69,99.81,99.69,99.81,9600.0,90.1443,90.2528,90.1443,90.2528,9600.0
2015-11-10 15:10:00,99.82,99.86,99.76,99.86,7010.0,90.2619,90.298,90.2076,90.298,7010.0
2015-11-10 15:15:00,99.84,99.9,99.78,99.8,8743.0,90.28,90.3342,90.2257,90.2438,8743.0
2015-11-10 15:20:00,99.81,99.83,99.74,99.81,18867.0,90.2528,90.2709,90.1895,90.2528,18867.0
2015-11-10 15:25:00,99.82,99.92,99.82,99.92,8652.0,90.2619,90.3523,90.2619,90.3523,8652.0
2015-11-10 15:30:00,99.94,100.06,99.93,99.97,10000.0,90.3704,90.4789,90.3613,90.3975,10000.0
2015-11-10 15:35:00,99.98,100.04,99.95,100.04,7429.0,90.4066,90.4608,90.3794,90.4608,7429.0
2015-11-10 15:40:00,100.03,100.11,100.01,100.07,7800.0,90.4518,90.5241,90.4337,90.4879,7800.0
2015-11-10 15:45:00,100.08,100.09,99.92,99.92,24101.0,90.497,90.506,90.3523,90.3523,24101.0
2015-11-10 15:50:00,99.93,100.0,99.91,99.99,26309.0,90.3613,90.4246,90.3433,90.4156,26309.0
2015-11-10 15:55:00,99.97,100.14,99.89,100.13,60599.0,90.3975,90.5512,90.3252,90.5422,60599.0
2015-11-11 09:30:00,100.64,100.64,99.91,100.52,9755.0,91.0034,91.0034,90.3433,90.8949,9755.0
2015-11-11 09:35:00,100.44,100.91,100.43,100.88,3400.0,90.8225,91.2475,90.8135,91.2204,3400.0
2015-11-11 09:40:00,100.87,100.88,100.35,100.44,11924.0,91.2113,91.2204,90.7411,90.8225,11924.0
2015-11-11 09:45:00,100.5,100.75,100.4,100.75,6045.0,90.8768,91.1028,90.7863,91.1028,6045.0
2015-11-11 09:50:00,100.75,101.06,100.68,100.74,4610.0,91.1028,91.3831,91.0395,91.0938,4610.0
2015-11-11 09:55:00,100.75,100.75,100.39,100.43,4346.0,91.1028,91.1028,90.7773,90.8135,4346.0
2015-11-11 10:00:00,100.48,100.48,100.28,100.31,2800.0,90.8587,90.8587,90.6778,90.705,2800.0
2015-11-11 10:05:00,100.33,100.34,100.22,100.22,16090.0,90.723,90.7321,90.6236,90.6236,16090.0
2015-11-11 10:10:00,100.23,100.24,99.93,99.94,8593.0,90.6326,90.6417,90.3613,90.3704,8593.0
2015-11-11 10:15:00,100.0,100.08,99.93,100.04,6100.0,90.4246,90.497,90.3613,90.4608,6100.0
2015-11-11 10:20:00,100.05,100.08,99.97,99.99,9100.0,90.4699,90.497,90.3975,90.4156,9100.0
2015-11-11 10:25:00,99.98,100.26,99.96,100.0,35200.0,90.4066,90.6597,90.3885,90.4246,35200.0
2015-11-11 10:30:00,100.0,100.13,99.98,100.13,19764.0,90.4246,90.5422,90.4066,90.5422,19764.0
2015-11-11 10:35:00,100.13,100.19,100.06,100.19,8877.0,90.5422,90.5964,90.4789,90.5964,8877.0
2015-11-11 10:40:00,100.22,100.29,100.14,100.28,2608.0,90.6236,90.6869,90.5512,90.6778,2608.0
2015-11-11 10:45:00,100.29,100.46,100.28,100.42,2500.0,90.6869,90.8406,90.6778,90.8044,2500.0
2015-11-11 10:50:00,100.41,100.41,100.27,100.27,3800.0,90.7954,90.7954,90.6688,90.6688,3800.0
2015-11-11 10:55:00,100.3,100.41,100.27,100.34,5819.0,90.6959,90.7954,90.6688,90.7321,5819.0
2015-11-11 11:00:00,100.33,100.35,100.19,100.21,8602.0,90.723,90.7411,90.5964,90.6145,8602.0
2015-11-11 11:05:00,100.25,100.25,100.0,100.11,40800.0,90.6507,90.6507,90.4246,90.5241,40800.0
2015-11-11 11:10:00,100.12,100.13,100.09,100.11,20706.0,90.5332,90.5422,90.506,90.5241,20706.0
2015-11-11 11:15:00,100.09,100.15,100.09,100.13,5765.0,90.506,90.5603,90.506,90.5422,5765.0
2015-11-11 11:20:00,100.15,100.21,100.1,100.11,7350.0,90.5603,90.6145,90.5151,90.5241,7350.0
2015-11-11 11:25:00,100.1,100.26,100.09,100.26,13701.0,90.5151,90.6597,90.506,90.6597,13701.0
2015-11-11 11:30:00,100.26,100.33,100.25,100.31,8200.0,90.6597,90.723,90.6507,90.705,8200.0
2015-11-11 11:35:00,100.31,100.32,100.26,100.29,15132.0,90.705,90.714,90.6597,90.6869,15132.0
2015-11-11 11:40:00,100.29,100.37,100.28,100.36,19134.0,90.6869,90.7592,90.6778,90.7502,19134.0
2015-11-11 11:45:00,100.37,100.42,100.34,100.42,16009.0,90.7592,90.8044,90.7321,90.8044,16009.0
2015-11-11 11:50:00,100.44,100.57,100.44,100.56,2890.0,90.8225,90.9401,90.8225,90.931,2890.0
2015-11-11 11:55:00,100.57,100.63,100.54,100.62,4007.0,90.9401,90.9943,90.9129,90.9853,4007.0
2015-11-11 12:00:00,100.63,100.68,100.62,100.68,3300.0,90.9943,91.0395,90.9853,91.0395,3300.0
2015-11-11 12:05:00,100.67,100.8,100.65,100.79,4680.0,91.0305,91.148,91.0124,91.139,4680.0
2015-11-11 12:10:00,100.79,100.93,100.77,100.91,13227.0,91.139,91.2656,91.1209,91.2475,13227.0
2015-11-11 12:15:00,100.85,100.93,100.85,100.9,7912.0,91.1933,91.2656,91.1933,91.2385,7912.0
2015-11-11 12:20:00,100.9,100.92,100.85,100.9,20301.0,91.2385,91.2565,91.1933,91.2385,20301.0
2015-11-11 12:25:00,100.92,101.05,100.91,101.03,9710.0,91.2565,91.3741,91.2475,91.356,9710.0
2015-11-11 12:30:00,101.03,101.03,100.98,101.0,10379.0,91.356,91.356,91.3108,91.3289,10379.0
2015-11-11 12:35:00,101.02,101.08,100.96,101.01,10781.0,91.347,91.4012,91.2927,91.3379,10781.0
2015-11-11 12:40:00,101.0,101.0,100.92,100.93,2000.0,91.3289,91.3289,91.2565,91.2656,2000.0
2015-11-11 12:45:00,100.92,100.96,100.89,100.91,4800.0,91.2565,91.2927,91.2294,91.2475,4800.0
2015-11-11 12:50:00,100.94,100.94,100.81,100.82,5270.0,91.2746,91.2746,91.1571,91.1661,5270.0
2015-11-11 12:55:00,100.8,100.8,100.72,100.75,3650.0,91.148,91.148,91.0757,91.1028,3650.0
2015-11-11 13:00:00,100.76,100.8,100.74,100.77,5500.0,91.1119,91.148,91.0938,91.1209,5500.0
2015-11-11 13:05:00,100.79,100.8,100.64,100.72,12250.0,91.139,91.148,91.0034,91.0757,12250.0
2015-11-11 13:10:00,100.72,100.74,100.69,100.71,12300.0,91.0757,91.0938,91.0486,91.0667,12300.0
2015-11-11 13:15:00,100.69,100.71,100.64,100.7,4702.0,91.0486,91.0667,91.0034,91.0576,4702.0
2015-11-11 13:20:00,100.64,100.73,100.64,100.67,10200.0,91.0034,91.0847,91.0034,91.0305,10200.0
2015-11-11 13:25:00,100.67,100.68,100.59,100.63,4107.0,91.0305,91.0395,90.9581,90.9943,4107.0
2015-11-11 13:30:00,100.64,100.64,100.58,100.61,7304.0,91.0034,91.0034,90.9491,90.9762,7304.0
2015-11-11 13:35:00,100.6,100.61,100.46,100.52,30422.0,90.9672,90.9762,90.8406,90.8949,30422.0
2015-11-11 13:40:00,100.51,100.58,100.49,100.58,24211.0,90.8858,90.9491,90.8677,90.9491,24211.0
2015-11-11 13:45:00,100.56,100.69,100.56,100.69,3500.0,90.931,91.0486,90.931,91.0486,3500.0
2015-11-11 13:50:00,100.69,100.74,100.66,100.7,8400.0,91.0486,91.0938,91.0214,91.0576,8400.0
2015-11-11 13:55:00,100.69,100.74,100.63,100.64,5900.0,91.0486,91.0938,90.9943,91.0034,5900.0
2015-11-11 14:00:00,100.64,100.66,100.56,100.65,6602.0,91.0034,91.0214,90.931,91.0124,6602.0
2015-11-11 14:05:00,100.63,100.7,100.59,100.67,8901.0,90.9943,91.0576,90.9581,91.0305,8901.0
2015-11-11 14:10:00,100.66,100.69,100.64,100.69,10100.0,91.0214,91.0486,91.0034,91.0486,10100.0
2015-11-11 14:15:00,100.68,100.69,100.66,100.67,16102.0,91.0395,91.0486,91.0214,91.0305,16102.0
2015-11-11 14:20:00,100.67,100.68,100.61,100.64,8287.0,91.0305,91.0395,90.9762,91.0034,8287.0
2015-11-11 14:25:00,100.65,100.8,100.63,100.8,18786.0,91.0124,91.148,90.9943,91.148,18786.0
2015-11-11 14:30:00,100.81,100.9,100.81,100.89,6456.0,91.1571,91.2385,91.1571,91.2294,6456.0
2015-11-11 14:35:00,100.89,100.91,100.86,100.89,12081.0,91.2294,91.2475,91.2023,91.2294,12081.0
2015-11-11 14:40:00,100.9,100.91,100.77,100.8,9087.0,91.2385,91.2475,91.1209,91.148,9087.0
2015-11-11 14:45:00,100.78,100.81,100.74,100.8,4946.0,91.13,91.1571,91.0938,91.148,4946.0
2015-11-11 14:50:00,100.81,100.86,100.79,100.86,5563.0,91.1571,91.2023,91.139,91.2023,5563.0
2015-11-11 14:55:00,100.87,100.87,100.75,100.82,10500.0,91.2113,91.2113,91.1028,91.1661,10500.0
2015-11-11 15:00:00,100.82,100.87,100.75,100.78,9969.0,91.1661,91.2113,91.1028,91.13,9969.0
2015-11-11 15:05:00,100.78,100.87,100.72,100.72,12202.0,91.13,91.2113,91.0757,91.0757,12202.0
2015-11-11 15:10:00,100.72,100.81,100.72,100.79,8531.0,91.0757,91.1571,91.0757,91.139,8531.0
2015-11-11 15:15:00,100.8,100.83,100.75,100.78,9859.0,91.148,91.1752,91.1028,91.13,9859.0
2015-11-11 15:20:00,100.76,100.8,100.71,100.74,17082.0,91.1119,91.148,91.0667,91.0938,17082.0
2015-11-11 15:25:00,100.74,100.88,100.74,100.88,6980.0,91.0938,91.2204,91.0938,91.2204,6980.0
2015-11-11 15:30:00,100.87,100.92,100.83,100.83,9038.0,91.2113,91.2565,91.1752,91.1752,9038.0
2015-11-11 15:35:00,100.86,100.88,100.79,100.87,12509.0,91.2023,91.2204,91.139,91.2113,12509.0
2015-11-11 15:40:00,100.87,100.91,100.84,100.87,8260.0,91.2113,91.2475,91.1842,91.2113,8260.0
2015-11-11 15:45:00,100.87,100.91,100.81,100.84,11633.0,91.2113,91.2475,91.1571,91.1842,11633.0
2015-11-11 15:50:00,100.8,100.82,100.74,100.78,19990.0,91.148,91.1661,91.0938,91.13,19990.0
2015-11-11 15:55:00,100.77,100.79,100.7,100.71,42628.0,91.1209,91.139,91.0576,91.0667,42628.0
2015-11-12 09:30:00,99.87,100.0,99.03,99.78,19158.0,90.3071,90.4246,89.5475,90.2257,19158.0
2015-11-12 09:35:00,99.88,99.89,99.55,99.72,35336.0,90.3161,90.3252,90.0177,90.1715,35336.0
2015-11-12 09:40:00,99.77,99.93,99.53,99.6,21000.0,90.2167,90.3613,89.9996,90.0629,21000.0
2015-11-12 09:45:00,99.65,99.78,99.3,99.76,111150.0,90.1082,90.2257,89.7917,90.2076,111150.0
2015-11-12 09:50:00,99.77,100.05,99.73,100.04,62537.0,90.2167,90.4699,90.1805,90.4608,62537.0
2015-11-12 09:55:00,100.07,100.13,100.0,100.12,13281.0,90.4879,90.5422,90.4246,90.5332,13281.0
2015-11-12 10:00:00,100.07,100.07,99.85,99.88,19903.0,90.4879,90.4879,90.289,90.3161,19903.0
2015-11-12 10:05:00,99.82,100.04,99.81,100.03,26900.0,90.2619,90.4608,90.2528,90.4518,26900.0
2015-11-12 10:10:00,100.06,100.06,99.79,99.9,30919.0,90.4789,90.4789,90.2348,90.3342,30919.0
2015-11-12 10:15:00,99.91,100.16,99.9,100.03,5203.0,90.3433,90.5693,90.3342,90.4518,5203.0
2015-11-12 10:20:00,100.04,100.08,99.94,100.08,13963.0,90.4608,90.497,90.3704,90.497,13963.0
2015-11-12 10:25:00,100.07,100.11,100.02,100.1,4300.0,90.4879,90.5241,90.4427,90.5151,4300.0
2015-11-12 10:30:00,100.07,100.07,99.86,99.93,15210.0,90.4879,90.4879,90.298,90.3613,15210.0
2015-11-12 10:35:00,100.0,100.21,99.97,100.21,21602.0,90.4246,90.6145,90.3975,90.6145,21602.0
2015-11-12 10:40:00,100.21,100.37,100.18,100.31,4300.0,90.6145,90.7592,90.5874,90.705,4300.0
2015-11-12 10:45:00,100.38,100.45,100.31,100.43,11876.0,90.7683,90.8316,90.705,90.8135,11876.0
2015-11-12 10:50:00,100.43,100.55,100.36,100.53,3901.0,90.8135,90.922,90.7502,90.9039,3901.0
2015-11-12 10:55:00,100.56,100.75,100.56,100.75,4700.0,90.931,91.1028,90.931,91.1028,4700.0
2015-11-12 11:00:00,100.77,100.95,100.77,100.93,11555.0,91.1209,91.2837,91.1209,91.2656,11555.0
2015-11-12 11:05:00,100.94,101.01,100.9,101.0,3649.0,91.2746,91.3379,91.2385,91.3289,3649.0
2015-11-12 11:10:00,101.0,101.11,100.99,101.05,7081.0,91.3289,91.4284,91.3198,91.3741,7081.0
2015-11-12 11:15:00,101.07,101.07,100.97,101.05,5560.0,91.3922,91.3922,91.3018,91.3741,5560.0
2015-11-12 11:20:00,101.0,101.05,100.93,101.03,12096.0,91.3289,91.3741,91.2656,91.356,12096.0
2015-11-12 11:25:00,101.03,101.09,100.95,100.97,15572.0,91.356,91.4103,91.2837,91.3018,15572.0
2015-11-12 11:30:00,100.96,101.0,100.77,100.77,13165.0,91.2927,91.3289,91.1209,91.1209,13165.0
2015-11-12 11:35:00,100.76,100.77,100.64,100.68,10700.0,91.1119,91.1209,91.0034,91.0395,10700.0
2015-11-12 11:40:00,100.68,100.8,100.66,100.73,8503.0,91.0395,91.148,91.0214,91.0847,8503.0
2015-11-12 11:45:00,100.72,100.76,100.6,100.76,8446.0,91.0757,91.1119,90.9672,91.1119,8446.0
2015-11-12 11:50:00,100.79,100.84,100.79,100.8,5900.0,91.139,91.1842,91.139,91.148,5900.0
2015-11-12 11:55:00,100.8,100.9,100.79,100.82,8007.0,91.148,91.2385,91.139,91.1661,8007.0
2015-11-12 12:00:00,100.81,100.83,100.69,100.78,8564.0,91.1571,91.1752,91.0486,91.13,8564.0
2015-11-12 12:05:00,100.78,100.84,100.7,100.77,7866.0,91.13,91.1842,91.0576,91.1209,7866.0
2015-11-12 12:10:00,100.76,100.8,100.74,100.78,7895.0,91.1119,91.148,91.0938,91.13,7895.0
2015-11-12 12:15:00,100.78,100.78,100.72,100.74,3658.0,91.13,91.13,91.0757,91.0938,3658.0
2015-11-12 12:20:00,100.76,100.76,100.64,100.72,4300.0,91.1119,91.1119,91.0034,91.0757,4300.0
2015-11-12 12:25:00,100.71,100.8,100.69,100.8,3715.0,91.0667,91.148,91.0486,91.148,3715.0
2015-11-12 12:30:00,100.77,100.8,100.76,100.76,4300.0,91.1209,91.148,91.1119,91.1119,4300.0
2015-11-12 12:35:00,100.76,100.77,100.68,100.72,4833.0,91.1119,91.1209,91.0395,91.0757,4833.0
2015-11-12 12:40:00,100.75,100.9,100.75,100.88,6582.0,91.1028,91.2385,91.1028,91.2204,6582.0
2015-11-12 12:45:00,100.87,100.91,100.84,100.86,11176.0,91.2113,91.2475,91.1842,91.2023,11176.0
2015-11-12 12:50:00,100.87,100.91,100.78,100.82,8249.0,91.2113,91.2475,91.13,91.1661,8249.0
2015-11-12 12:55:00,100.77,100.83,100.72,100.74,2750.0,91.1209,91.1752,91.0757,91.0938,2750.0
2015-11-12 13:00:00,100.76,100.82,100.73,100.76,4386.0,91.1119,91.1661,91.0847,91.1119,4386.0
2015-11-12 13:05:00,100.76,100.77,100.67,100.69,3600.0,91.1119,91.1209,91.0305,91.0486,3600.0
2015-11-12 13:10:00,100.67,100.8,100.67,100.74,4529.0,91.0305,91.148,91.0305,91.0938,4529.0
2015-11-12 13:15:00,100.74,100.81,100.72,100.8,5512.0,91.0938,91.1571,91.0757,91.148,5512.0
2015-11-12 13:20:00,100.79,100.79,100.63,100.68,7614.0,91.139,91.139,90.9943,91.0395,7614.0
2015-11-12 13:25:00,100.71,100.72,100.63,100.67,7726.0,91.0667,91.0757,90.9943,91.0305,7726.0
2015-11-12 13:30:00,100.68,100.74,100.65,100.71,11213.0,91.0395,91.0938,91.0124,91.0667,11213.0
2015-11-12 13:35:00,100.71,100.78,100.66,100.77,8718.0,91.0667,91.13,91.0214,91.1209,8718.0
2015-11-12 13:40:00,100.81,100.83,100.67,100.69,11050.0,91.1571,91.1752,91.0305,91.0486,11050.0
2015-11-12 13:45:00,100.71,100.71,100.6,100.67,28386.0,91.0667,91.0667,90.9672,91.0305,28386.0
2015-11-12 13:50:00,100.68,100.68,100.52,100.58,6303.0,91.0395,91.0395,90.8949,90.9491,6303.0
2015-11-12 13:55:00,100.59,100.62,100.54,100.56,7846.0,90.9581,90.9853,90.9129,90.931,7846.0
2015-11-12 14:00:00,100.54,100.57,100.46,100.46,5143.0,90.9129,90.9401,90.8406,90.8406,5143.0
2015-11-12 14:05:00,100.47,100.52,100.44,100.52,55323.0,90.8496,90.8949,90.8225,90.8949,55323.0
2015-11-12 14:10:00,100.52,100.52,100.31,100.35,47862.0,90.8949,90.8949,90.705,90.7411,47862.0
2015-11-12 14:15:00,100.34,100.35,100.21,100.21,5090.0,90.7321,90.7411,90.6145,90.6145,5090.0
2015-11-12 14:20:00,100.2,100.22,100.01,100.03,15954.0,90.6055,90.6236,90.4337,90.4518,15954.0
2015-11-12 14:25:00,100.05,100.16,100.0,100.11,12340.0,90.4699,90.5693,90.4246,90.5241,12340.0
2015-11-12 14:30:00,100.12,100.16,100.0,100.0,19237.0,90.5332,90.5693,90.4246,90.4246,19237.0
2015-11-12 14:35:00,100.02,100.07,99.97,99.98,26910.0,90.4427,90.4879,90.3975,90.4066,26910.0
2015-11-12 14:40:00,99.98,100.03,99.96,100.0,19438.0,90.4066,90.4518,90.3885,90.4246,19438.0
2015-11-12 14:45:00,99.98,100.1,99.81,99.94,95135.0,90.4066,90.5151,90.2528,90.3704,95135.0
2015-11-12 14:50:00,99.88,100.0,99.73,99.81,58444.0,90.3161,90.4246,90.1805,90.2528,58444.0
2015-11-12 14:55:00,99.77,99.96,99.77,99.87,33132.0,90.2167,90.3885,90.2167,90.3071,33132.0
2015-11-12 15:00:00,99.89,100.02,99.85,99.93,23300.0,90.3252,90.4427,90.289,90.3613,23300.0
2015-11-12 15:05:00,99.91,99.91,99.83,99.83,9329.0,90.3433,90.3433,90.2709,90.2709,9329.0
2015-11-12 15:10:00,99.83,99.9,99.74,99.87,6510.0,90.2709,90.3342,90.1895,90.3071,6510.0
2015-11-12 15:15:00,99.87,99.88,99.75,99.75,961598.0,90.3071,90.3161,90.1986,90.1986,961598.0
2015-11-12 15:20:00,99.74,99.79,99.56,99.62,7464.0,90.1895,90.2348,90.0268,90.081,7464.0
2015-11-12 15:25:00,99.61,99.99,99.6,99.89,16670.0,90.072,90.4156,90.0629,90.3252,16670.0
2015-11-12 15:30:00,99.9,99.9,99.68,99.79,15261.0,90.3342,90.3342,90.1353,90.2348,15261.0
2015-11-12 15:35:00,99.8,99.9,99.76,99.76,31168.0,90.2438,90.3342,90.2076,90.2076,31168.0
2015-11-12 15:40:00,99.77,99.77,99.61,99.62,9806.0,90.2167,90.2167,90.072,90.081,9806.0
2015-11-12 15:45:00,99.64,99.78,99.59,99.6,30989.0,90.0991,90.2257,90.0539,90.0629,30989.0
2015-11-12 15:50:00,99.6,99.61,99.47,99.56,72844.0,90.0629,90.072,89.9454,90.0268,72844.0
2015-11-12 15:55:00,99.56,99.69,99.39,99.39,311116.0,90.0268,90.1443,89.8731,89.8731,311116.0
2015-11-13 09:30:00,99.6,99.6,98.63,98.97,15420.0,90.0629,90.0629,89.1858,89.4933,15420.0
2015-11-13 09:35:00,99.03,99.13,98.69,99.05,41074.0,89.5475,89.6379,89.2401,89.5656,41074.0
2015-11-13 09:40:00,99.05,99.27,99.05,99.17,5930.0,89.5656,89.7645,89.5656,89.6741,5930.0
2015-11-13 09:45:00,99.23,99.23,98.82,98.97,16516.0,89.7284,89.7284,89.3576,89.4933,16516.0
2015-11-13 09:50:00,98.97,99.11,98.9,98.94,195963.0,89.4933,89.6199,89.43,89.4661,195963.0
2015-11-13 09:55:00,98.94,99.21,98.35,98.39,28941.0,89.4661,89.7103,88.9326,88.9688,28941.0
2015-11-13 10:00:00,98.42,98.56,98.08,98.14,11501.0,88.9959,89.1225,88.6885,88.7427,11501.0
2015-11-13 10:05:00,98.15,98.16,97.95,98.16,10800.0,88.7518,88.7608,88.5709,88.7608,10800.0
2015-11-13 10:10:00,98.13,98.16,97.7,97.7,7336.0,88.7337,88.7608,88.3449,88.3449,7336.0
2015-11-13 10:15:00,97.69,97.81,97.49,97.71,17516.0,88.3358,88.4443,88.155,88.3539,17516.0
2015-11-13 10:20:00,97.66,98.01,97.66,98.01,17171.0,88.3087,88.6252,88.3087,88.6252,17171.0
2015-11-13 10:25:00,97.98,97.99,97.44,97.44,62498.0,88.5981,88.6071,88.1098,88.1098,62498.0
2015-11-13 10:30:00,97.5,97.74,97.33,97.55,30375.0,88.164,88.381,88.0103,88.2092,30375.0
2015-11-13 10:35:00,97.52,97.65,97.41,97.59,67346.0,88.1821,88.2997,88.0826,88.2454,67346.0
2015-11-13 10:40:00,97.61,97.64,97.47,97.51,67236.0,88.2635,88.2906,88.1369,88.1731,67236.0
2015-11-13 10:45:00,97.51,97.63,97.48,97.58,26519.0,88.1731,88.2816,88.1459,88.2364,26519.0
2015-11-13 10:50:00,97.58,97.65,97.5,97.51,19058.0,88.2364,88.2997,88.164,88.1731,19058.0
2015-11-13 10:55:00,97.54,97.57,97.5,97.51,24020.0,88.2002,88.2273,88.164,88.1731,24020.0
2015-11-13 11:00:00,97.55,97.56,97.12,97.22,15294.0,88.2092,88.2183,87.8204,87.9108,15294.0
2015-11-13 11:05:00,97.19,97.34,97.17,97.31,3000.0,87.8837,88.0193,87.8656,87.9922,3000.0
2015-11-13 11:10:00,97.29,97.32,96.9,96.91,17074.0,87.9741,88.0013,87.6215,87.6305,17074.0
2015-11-13 11:15:00,96.9,96.9,96.39,96.61,29185.0,87.6215,87.6215,87.1603,87.3592,29185.0
2015-11-13 11:20:00,96.62,96.94,96.57,96.91,11020.0,87.3683,87.6576,87.3231,87.6305,11020.0
2015-11-13 11:25:00,96.94,97.16,96.94,97.11,8443.0,87.6576,87.8566,87.6576,87.8114,8443.0
2015-11-13 11:30:00,97.05,97.07,96.88,97.07,6424.0,87.7571,87.7752,87.6034,87.7752,6424.0
2015-11-13 11:35:00,97.02,97.02,96.83,96.86,27687.0,87.73,87.73,87.5582,87.5853,27687.0
2015-11-13 11:40:00,96.82,96.91,96.66,96.91,6941.0,87.5491,87.6305,87.4045,87.6305,6941.0
2015-11-13 11:45:00,96.95,97.0,96.84,96.85,8180.0,87.6667,87.7119,87.5672,87.5763,8180.0
2015-11-13 11:50:00,96.82,97.0,96.76,96.94,15108.0,87.5491,87.7119,87.4949,87.6576,15108.0
2015-11-13 11:55:00,96.96,97.02,96.88,97.02,11324.0,87.6757,87.73,87.6034,87.73,11324.0
2015-11-13 12:00:00,97.02,97.09,96.92,97.09,7774.0,87.73,87.7933,87.6396,87.7933,7774.0
2015-11-13 12:05:00,97.09,97.09,96.95,97.03,9808.0,87.7933,87.7933,87.6667,87.739,9808.0
2015-11-13 12:10:00,97.04,97.09,96.97,97.08,19132.0,87.7481,87.7933,87.6848,87.7842,19132.0
2015-11-13 12:15:00,97.09,97.17,97.05,97.05,11794.0,87.7933,87.8656,87.7571,87.7571,11794.0
2015-11-13 12:20:00,97.04,97.15,96.82,96.82,26067.0,87.7481,87.8475,87.5491,87.5491,26067.0
2015-11-13 12:25:00,96.82,97.0,96.74,96.79,59233.0,87.5491,87.7119,87.4768,87.522,59233.0
2015-11-13 12:30:00,96.76,96.97,96.75,96.94,5206.0,87.4949,87.6848,87.4858,87.6576,5206.0
2015-11-13 12:35:00,96.93,96.93,96.76,96.81,4858.0,87.6486,87.6486,87.4949,87.5401,4858.0
2015-11-13 12:40:00,96.78,96.85,96.73,96.77,6316.0,87.513,87.5763,87.4678,87.5039,6316.0
2015-11-13 12:45:00,96.75,96.87,96.72,96.87,24770.0,87.4858,87.5944,87.4587,87.5944,24770.0
2015-11-13 12:50:00,96.89,97.0,96.89,96.97,5909.0,87.6124,87.7119,87.6124,87.6848,5909.0
2015-11-13 12:55:00,96.99,97.0,96.94,96.96,4310.0,87.7029,87.7119,87.6576,87.6757,4310.0
2015-11-13 13:00:00,96.98,97.0,96.88,96.91,10434.0,87.6938,87.7119,87.6034,87.6305,10434.0
2015-11-13 13:05:00,96.87,96.99,96.83,96.99,13661.0,87.5944,87.7029,87.5582,87.7029,13661.0
2015-11-13 13:10:00,96.99,96.99,96.91,96.95,8900.0,87.7029,87.7029,87.6305,87.6667,8900.0
2015-11-13 13:15:00,96.95,97.13,96.95,97.13,19818.0,87.6667,87.8295,87.6667,87.8295,19818.0
2015-11-13 13:20:00,97.09,97.16,97.0,97.04,5200.0,87.7933,87.8566,87.7119,87.7481,5200.0
2015-11-13 13:25:00,97.13,97.17,97.09,97.09,5501.0,87.8295,87.8656,87.7933,87.7933,5501.0
2015-11-13 13:30:00,97.04,97.12,97.01,97.01,6535.0,87.7481,87.8204,87.7209,87.7209,6535.0
2015-11-13 13:35:00,97.0,97.08,96.98,97.08,14759.0,87.7119,87.7842,87.6938,87.7842,14759.0
2015-11-13 13:40:00,97.07,97.17,97.06,97.12,3001.0,87.7752,87.8656,87.7662,87.8204,3001.0
2015-11-13 13:45:00,97.13,97.23,97.11,97.11,7151.0,87.8295,87.9199,87.8114,87.8114,7151.0
2015-11-13 13:50:00,97.11,97.28,97.11,97.2,5050.0,87.8114,87.9651,87.8114,87.8928,5050.0
2015-11-13 13:55:00,97.22,97.23,97.04,97.1,1801.0,87.9108,87.9199,87.7481,87.8023,1801.0
2015-11-13 14:00:00,97.11,97.12,97.03,97.05,2399.0,87.8114,87.8204,87.739,87.7571,2399.0
2015-11-13 14:05:00,97.07,97.09,96.97,97.0,11154.0,87.7752,87.7933,87.6848,87.7119,11154.0
2015-11-13 14:10:00,96.98,97.08,96.97,97.06,6032.0,87.6938,87.7842,87.6848,87.7662,6032.0
2015-11-13 14:15:00,97.04,97.12,97.01,97.05,3100.0,87.7481,87.8204,87.7209,87.7571,3100.0
2015-11-13 14:20:00,97.07,97.09,97.05,97.08,2516.0,87.7752,87.7933,87.7571,87.7842,2516.0
2015-11-13 14:25:00,97.09,97.09,96.98,97.04,5487.0,87.7933,87.7933,87.6938,87.7481,5487.0
2015-11-13 14:30:00,97.03,97.03,96.92,96.97,5146.0,87.739,87.739,87.6396,87.6848,5146.0
2015-11-13 14:35:00,96.96,96.97,96.81,96.88,6166.0,87.6757,87.6848,87.5401,87.6034,6166.0
2015-11-13 14:40:00,96.87,96.9,96.78,96.88,3775.0,87.5944,87.6215,87.513,87.6034,3775.0
2015-11-13 14:45:00,96.87,96.89,96.7,96.82,18170.0,87.5944,87.6124,87.4406,87.5491,18170.0
2015-11-13 14:50:00,96.82,96.97,96.77,96.84,38818.0,87.5491,87.6848,87.5039,87.5672,38818.0
2015-11-13 14:55:00,96.82,96.91,96.81,96.91,10519.0,87.5491,87.6305,87.5401,87.6305,10519.0
2015-11-13 15:00:00,96.91,97.07,96.91,97.07,6002.0,87.6305,87.7752,87.6305,87.7752,6002.0
2015-11-13 15:05:00,97.06,97.08,97.01,97.05,8107.0,87.7662,87.7842,87.7209,87.7571,8107.0
2015-11-13 15:10:00,97.07,97.09,96.97,97.06,10694.0,87.7752,87.7933,87.6848,87.7662,10694.0
2015-11-13 15:15:00,97.09,97.1,96.9,96.9,12200.0,87.7933,87.8023,87.6215,87.6215,12200.0
2015-11-13 15:20:00,96.91,97.0,96.81,96.88,55201.0,87.6305,87.7119,87.5401,87.6034,55201.0
2015-11-13 15:25:00,96.88,96.94,96.79,96.85,45715.0,87.6034,87.6576,87.522,87.5763,45715.0
2015-11-13 15:30:00,96.84,96.98,96.73,96.77,20322.0,87.5672,87.6938,87.4678,87.5039,20322.0
2015-11-13 15:35:00,96.79,97.0,96.79,96.99,16508.0,87.522,87.7119,87.522,87.7029,16508.0
2015-11-13 15:40:00,96.99,97.08,96.87,96.99,29981.0,87.7029,87.7842,87.5944,87.7029,29981.0
2015-11-13 15:45:00,96.99,97.1,96.94,97.03,35243.0,87.7029,87.8023,87.6576,87.739,35243.0
2015-11-13 15:50:00,97.01,97.04,96.87,96.9,52184.0,87.7209,87.7481,87.5944,87.6215,52184.0
2015-11-13 15:55:00,96.9,96.96,96.89,96.92,63442.0,87.6215,87.6757,87.6124,87.6396,63442.0
2015-11-16 09:30:00,96.61,96.61,96.19,96.3,11900.0,87.3592,87.3592,86.9795,87.0789,11900.0
2015-11-16 09:35:00,96.35,96.85,96.3,96.85,10684.0,87.1241,87.5763,87.0789,87.5763,10684.0
2015-11-16 09:40:00,96.9,96.92,96.61,96.78,7680.0,87.6215,87.6396,87.3592,87.513,7680.0
2015-11-16 09:45:00,96.85,96.85,96.49,96.5,14550.0,87.5763,87.5763,87.2507,87.2598,14550.0
2015-11-16 09:50:00,96.49,96.58,96.19,96.28,24402.0,87.2507,87.3321,86.9795,87.0608,24402.0
2015-11-16 09:55:00,96.32,96.48,96.27,96.36,19744.0,87.097,87.2417,87.0518,87.1332,19744.0
2015-11-16 10:00:00,96.31,96.34,96.07,96.31,24376.0,87.088,87.1151,86.871,87.088,24376.0
2015-11-16 10:05:00,96.24,96.41,96.15,96.34,22998.0,87.0247,87.1784,86.9433,87.1151,22998.0
2015-11-16 10:10:00,96.34,96.6,96.31,96.59,6100.0,87.1151,87.3502,87.088,87.3412,6100.0
2015-11-16 10:15:00,96.65,96.65,96.49,96.52,9688.0,87.3954,87.3954,87.2507,87.2779,9688.0
2015-11-16 10:20:00,96.52,96.6,96.35,96.56,20302.0,87.2779,87.3502,87.1241,87.314,20302.0
2015-11-16 10:25:00,96.54,96.57,96.36,96.4,8700.0,87.2959,87.3231,87.1332,87.1694,8700.0
2015-11-16 10:30:00,96.42,96.53,96.37,96.51,10256.0,87.1874,87.2869,87.1422,87.2688,10256.0
2015-11-16 10:35:00,96.52,96.6,96.44,96.56,16792.0,87.2779,87.3502,87.2055,87.314,16792.0
2015-11-16 10:40:00,96.55,96.6,96.49,96.59,7555.0,87.305,87.3502,87.2507,87.3412,7555.0
2015-11-16 10:45:00,96.61,96.63,96.49,96.53,15201.0,87.3592,87.3773,87.2507,87.2869,15201.0
2015-11-16 10:50:00,96.48,96.55,96.39,96.45,6500.0,87.2417,87.305,87.1603,87.2146,6500.0
2015-11-16 10:55:00,96.44,96.49,96.29,96.49,4532.0,87.2055,87.2507,87.0699,87.2507,4532.0
2015-11-16 11:00:00,96.47,96.57,96.34,96.36,9831.0,87.2327,87.3231,87.1151,87.1332,9831.0
2015-11-16 11:05:00,96.35,96.45,96.35,96.43,2600.0,87.1241,87.2146,87.1241,87.1965,2600.0
2015-11-16 11:10:00,96.45,96.6,96.36,96.39,11688.0,87.2146,87.3502,87.1332,87.1603,11688.0
2015-11-16 11:15:00,96.4,96.48,96.37,96.45,3906.0,87.1694,87.2417,87.1422,87.2146,3906.0
2015-11-16 11:20:00,96.46,96.7,96.46,96.66,66598.0,87.2236,87.4406,87.2236,87.4045,66598.0
2015-11-16 11:25:00,96.61,96.67,96.57,96.64,25609.0,87.3592,87.4135,87.3231,87.3864,25609.0
2015-11-16 11:30:00,96.62,96.78,96.62,96.68,17122.0,87.3683,87.513,87.3683,87.4225,17122.0
2015-11-16 11:35:00,96.73,96.78,96.68,96.73,3700.0,87.4678,87.513,87.4225,87.4678,3700.0
2015-11-16 11:40:00,96.77,96.82,96.67,96.7,5700.0,87.5039,87.5491,87.4135,87.4406,5700.0
2015-11-16 11:45:00,96.71,96.85,96.71,96.73,38165.0,87.4497,87.5763,87.4497,87.4678,38165.0
2015-11-16 11:50:00,96.73,96.84,96.72,96.82,31171.0,87.4678,87.5672,87.4587,87.5491,31171.0
2015-11-16 11:55:00,96.86,96.89,96.76,96.81,16902.0,87.5853,87.6124,87.4949,87.5401,16902.0
2015-11-16 12:00:00,96.85,96.93,96.82,96.9,7499.0,87.5763,87.6486,87.5491,87.6215,7499.0
2015-11-16 12:05:00,96.91,96.92,96.83,96.92,15000.0,87.6305,87.6396,87.5582,87.6396,15000.0
2015-11-16 12:10:00,96.92,96.92,96.74,96.85,24250.0,87.6396,87.6396,87.4768,87.5763,24250.0
2015-11-16 12:15:00,96.85,96.93,96.84,96.91,9001.0,87.5763,87.6486,87.5672,87.6305,9001.0
2015-11-16 12:20:00,96.94,97.0,96.87,96.87,5101.0,87.6576,87.7119,87.5944,87.5944,5101.0
2015-11-16 12:25:00,96.89,96.92,96.84,96.89,9450.0,87.6124,87.6396,87.5672,87.6124,9450.0
2015-11-16 12:30:00,96.9,97.3,96.89,97.2,17830.0,87.6215,87.9832,87.6124,87.8928,17830.0
2015-11-16 12:35:00,97.21,97.24,97.13,97.24,3582.0,87.9018,87.9289,87.8295,87.9289,3582.0
2015-11-16 12:40:00,97.28,97.41,97.25,97.39,3000.0,87.9651,88.0826,87.938,88.0646,3000.0
2015-11-16 12:45:00,97.38,97.42,97.27,97.31,5567.0,88.0555,88.0917,87.956,87.9922,5567.0
2015-11-16 12:50:00,97.3,97.3,97.09,97.13,3100.0,87.9832,87.9832,87.7933,87.8295,3100.0
2015-11-16 12:55:00,97.08,97.27,97.08,97.23,3484.0,87.7842,87.956,87.7842,87.9199,3484.0
2015-11-16 13:00:00,97.27,97.31,97.23,97.28,4039.0,87.956,87.9922,87.9199,87.9651,4039.0
2015-11-16 13:05:00,97.31,97.35,97.23,97.3,7300.0,87.9922,88.0284,87.9199,87.9832,7300.0
2015-11-16 13:10:00,97.33,97.49,97.29,97.49,15900.0,88.0103,88.155,87.9741,88.155,15900.0
2015-11-16 13:15:00,97.53,97.67,97.5,97.64,28090.0,88.1912,88.3177,88.164,88.2906,28090.0
2015-11-16 13:20:00,97.68,97.75,97.64,97.7,15674.0,88.3268,88.3901,88.2906,88.3449,15674.0
2015-11-16 13:25:00,97.72,97.72,97.61,97.69,6645.0,88.363,88.363,88.2635,88.3358,6645.0
2015-11-16 13:30:00,97.63,97.76,97.63,97.69,9350.0,88.2816,88.3991,88.2816,88.3358,9350.0
2015-11-16 13:35:00,97.7,97.8,97.62,97.73,6910.0,88.3449,88.4353,88.2725,88.372,6910.0
2015-11-16 13:40:00,97.73,97.81,97.72,97.72,6905.0,88.372,88.4443,88.363,88.363,6905.0
2015-11-16 13:45:00,97.74,97.83,97.71,97.82,8006.0,88.381,88.4624,88.3539,88.4534,8006.0
2015-11-16 13:50:00,97.81,98.0,97.81,97.98,12809.0,88.4443,88.6161,88.4443,88.5981,12809.0
2015-11-16 13:55:00,97.98,98.0,97.94,97.96,13080.0,88.5981,88.6161,88.5619,88.58,13080.0
2015-11-16 14:00:00,97.96,98.07,97.95,97.97,9147.0,88.58,88.6794,88.5709,88.589,9147.0
2015-11-16 14:05:00,97.96,97.98,97.88,97.98,5802.0,88.58,88.5981,88.5076,88.5981,5802.0
2015-11-16 14:10:00,97.92,98.04,97.89,98.03,3924.0,88.5438,88.6523,88.5167,88.6433,3924.0
2015-11-16 14:15:00,98.04,98.09,98.0,98.03,22314.0,88.6523,88.6975,88.6161,88.6433,22314.0
2015-11-16 14:20:00,97.99,98.03,97.98,98.02,7619.0,88.6071,88.6433,88.5981,88.6342,7619.0
2015-11-16 14:25:00,98.0,98.02,97.97,97.98,5400.0,88.6161,88.6342,88.589,88.5981,5400.0
2015-11-16 14:30:00,98.01,98.05,97.97,97.98,9811.0,88.6252,88.6614,88.589,88.5981,9811.0
2015-11-16 14:35:00,98.0,98.03,97.93,98.0,14144.0,88.6161,88.6433,88.5529,88.6161,14144.0
2015-11-16 14:40:00,98.0,98.0,97.87,97.9,11200.0,88.6161,88.6161,88.4986,88.5257,11200.0
2015-11-16 14:45:00,97.91,97.93,97.86,97.93,12251.0,88.5348,88.5529,88.4896,88.5529,12251.0
2015-11-16 14:50:00,97.94,97.94,97.84,97.91,12300.0,88.5619,88.5619,88.4715,88.5348,12300.0
2015-11-16 14:55:00,97.93,97.93,97.8,97.85,12130.0,88.5529,88.5529,88.4353,88.4805,12130.0
2015-11-16 15:00:00,97.86,97.98,97.85,97.96,10850.0,88.4896,88.5981,88.4805,88.58,10850.0
2015-11-16 15:05:00,97.96,97.98,97.89,97.93,12840.0,88.58,88.5981,88.5167,88.5529,12840.0
2015-11-16 15:10:00,97.93,98.01,97.92,97.97,11705.0,88.5529,88.6252,88.5438,88.589,11705.0
2015-11-16 15:15:00,97.96,97.99,97.94,97.98,7759.0,88.58,88.6071,88.5619,88.5981,7759.0
2015-11-16 15:20:00,97.98,98.05,97.97,98.04,21382.0,88.5981,88.6614,88.589,88.6523,21382.0
2015-11-16 15:25:00,98.04,98.05,97.97,97.98,13050.0,88.6523,88.6614,88.589,88.5981,13050.0
2015-11-16 15:30:00,98.0,98.04,97.99,98.0,9357.0,88.6161,88.6523,88.6071,88.6161,9357.0
2015-11-16 15:35:00,98.0,98.06,97.98,97.99,23812.0,88.6161,88.6704,88.5981,88.6071,23812.0
2015-11-16 15:40:00,98.0,98.02,97.95,98.0,15747.0,88.6161,88.6342,88.5709,88.6161,15747.0
2015-11-16 15:45:00,98.0,98.01,97.95,97.99,20648.0,88.6161,88.6252,88.5709,88.6071,20648.0
2015-11-16 15:50:00,97.99,98.03,97.95,98.02,30160.0,88.6071,88.6433,88.5709,88.6342,30160.0
2015-11-16 15:55:00,98.02,98.11,97.99,98.09,41540.0,88.6342,88.7156,88.6071,88.6975,41540.0
2015-11-17 09:30:00,99.3,100.32,98.82,99.75,40881.0,89.7917,90.714,89.3576,90.1986,40881.0
2015-11-17 09:35:00,99.65,100.26,99.65,100.26,45112.0,90.1082,90.6597,90.1082,90.6597,45112.0
2015-11-17 09:40:00,100.25,100.82,100.18,100.7,26186.0,90.6507,91.1661,90.5874,91.0576,26186.0
2015-11-17 09:45:00,100.58,100.67,100.38,100.51,36050.0,90.9491,91.0305,90.7683,90.8858,36050.0
2015-11-17 09:50:00,100.55,100.69,100.33,100.61,22247.0,90.922,91.0486,90.723,90.9762,22247.0
2015-11-17 09:55:00,100.6,101.45,100.6,101.38,48818.0,90.9672,91.7358,90.9672,91.6725,48818.0
2015-11-17 10:00:00,101.41,101.41,101.05,101.05,110950.0,91.6996,91.6996,91.3741,91.3741,110950.0
2015-11-17 10:05:00,101.04,101.7,101.04,101.6,49754.0,91.3651,91.9619,91.3651,91.8714,49754.0
2015-11-17 10:10:00,101.6,101.79,101.24,101.66,57371.0,91.8714,92.0432,91.5459,91.9257,57371.0
2015-11-17 10:15:00,101.69,101.8,101.41,101.68,23383.0,91.9528,92.0523,91.6996,91.9438,23383.0
2015-11-17 10:20:00,101.68,101.75,101.35,101.42,50077.0,91.9438,92.0071,91.6454,91.7087,50077.0
2015-11-17 10:25:00,101.42,101.99,101.41,101.91,27260.0,91.7087,92.2241,91.6996,92.1518,27260.0
2015-11-17 10:30:00,101.94,102.2,101.86,102.08,32433.0,92.1789,92.414,92.1065,92.3055,32433.0
2015-11-17 10:35:00,102.08,102.32,101.96,102.3,14001.0,92.3055,92.5225,92.197,92.5044,14001.0
2015-11-17 10:40:00,102.28,102.28,101.99,102.09,36899.0,92.4863,92.4863,92.2241,92.3145,36899.0
2015-11-17 10:45:00,102.12,102.25,102.02,102.18,13345.0,92.3416,92.4592,92.2512,92.3959,13345.0
2015-11-17 10:50:00,102.17,102.3,102.07,102.22,16426.0,92.3869,92.5044,92.2964,92.4321,16426.0
2015-11-17 10:55:00,102.22,102.35,102.07,102.19,17093.0,92.4321,92.5496,92.2964,92.4049,17093.0
2015-11-17 11:00:00,102.15,102.28,101.99,102.0,32255.0,92.3688,92.4863,92.2241,92.2331,32255.0
2015-11-17 11:05:00,101.99,102.21,101.97,102.03,43393.0,92.2241,92.423,92.206,92.2603,43393.0
2015-11-17 11:10:00,102.0,102.3,101.95,102.2,46125.0,92.2331,92.5044,92.1879,92.414,46125.0
2015-11-17 11:15:00,102.24,102.42,102.2,102.33,26623.0,92.4502,92.6129,92.414,92.5315,26623.0
2015-11-17 11:20:00,102.37,102.53,102.36,102.47,41166.0,92.5677,92.7124,92.5587,92.6581,41166.0
2015-11-17 11:25:00,102.48,102.51,102.17,102.19,17702.0,92.6672,92.6943,92.3869,92.4049,17702.0
2015-11-17 11:30:00,102.23,102.36,102.09,102.36,32500.0,92.4411,92.5587,92.3145,92.5587,32500.0
2015-11-17 11:35:00,102.39,102.52,102.36,102.36,10150.0,92.5858,92.7033,92.5587,92.5587,10150.0
2015-11-17 11:40:00,102.41,102.54,102.38,102.43,13500.0,92.6039,92.7214,92.5767,92.622,13500.0
2015-11-17 11:45:00,102.42,102.53,102.32,102.4,17024.0,92.6129,92.7124,92.5225,92.5948,17024.0
2015-11-17 11:50:00,102.37,102.37,102.12,102.13,17300.0,92.5677,92.5677,92.3416,92.3507,17300.0
2015-11-17 11:55:00,102.18,102.29,102.12,102.25,15417.0,92.3959,92.4954,92.3416,92.4592,15417.0
2015-11-17 12:00:00,102.27,102.3,102.19,102.26,12995.0,92.4773,92.5044,92.4049,92.4682,12995.0
2015-11-17 12:05:00,102.26,102.26,102.14,102.2,9770.0,92.4682,92.4682,92.3597,92.414,9770.0
2015-11-17 12:10:00,102.2,102.31,102.17,102.21,12855.0,92.414,92.5135,92.3869,92.423,12855.0
2015-11-17 12:15:00,102.21,102.21,102.04,102.13,10866.0,92.423,92.423,92.2693,92.3507,10866.0
2015-11-17 12:20:00,102.15,102.15,102.04,102.07,13854.0,92.3688,92.3688,92.2693,92.2964,13854.0
2015-11-17 12:25:00,102.08,102.12,101.98,102.11,12900.0,92.3055,92.3416,92.2151,92.3326,12900.0
2015-11-17 12:30:00,102.06,102.13,102.06,102.12,21247.0,92.2874,92.3507,92.2874,92.3416,21247.0
2015-11-17 12:35:00,102.13,102.18,102.05,102.1,23808.0,92.3507,92.3959,92.2783,92.3236,23808.0
2015-11-17 12:40:00,102.1,102.11,101.91,101.98,19935.0,92.3236,92.3326,92.1518,92.2151,19935.0
2015-11-17 12:45:00,101.95,102.01,101.92,101.93,12359.0,92.1879,92.2422,92.1608,92.1698,12359.0
2015-11-17 12:50:00,101.95,101.98,101.85,101.91,12014.0,92.1879,92.2151,92.0975,92.1518,12014.0
2015-11-17 12:55:00,101.89,101.95,101.85,101.86,17322.0,92.1337,92.1879,92.0975,92.1065,17322.0
2015-11-17 13:00:00,101.91,102.07,101.87,102.04,8400.0,92.1518,92.2964,92.1156,92.2693,8400.0
2015-11-17 13:05:00,102.07,102.19,102.05,102.17,15248.0,92.2964,92.4049,92.2783,92.3869,15248.0
2015-11-17 13:10:00,102.18,102.2,102.1,102.16,11939.0,92.3959,92.414,92.3236,92.3778,11939.0
2015-11-17 13:15:00,102.17,102.17,101.76,101.76,20394.0,92.3869,92.3869,92.0161,92.0161,20394.0
2015-11-17 13:20:00,101.76,101.84,101.75,101.75,12100.0,92.0161,92.0885,92.0071,92.0071,12100.0
2015-11-17 13:25:00,101.77,101.77,101.48,101.5,14321.0,92.0252,92.0252,91.7629,91.781,14321.0
2015-11-17 13:30:00,101.47,101.85,101.47,101.83,25320.0,91.7539,92.0975,91.7539,92.0794,25320.0
2015-11-17 13:35:00,101.84,101.85,101.72,101.75,9787.0,92.0885,92.0975,91.9799,92.0071,9787.0
2015-11-17 13:40:00,101.75,101.77,101.64,101.64,14165.0,92.0071,92.0252,91.9076,91.9076,14165.0
2015-11-17 13:45:00,101.64,101.69,101.54,101.62,28784.0,91.9076,91.9528,91.8172,91.8895,28784.0
2015-11-17 13:50:00,101.6,101.67,101.59,101.6,10860.0,91.8714,91.9347,91.8624,91.8714,10860.0
2015-11-17 13:55:00,101.6,101.71,101.6,101.62,18033.0,91.8714,91.9709,91.8714,91.8895,18033.0
2015-11-17 14:00:00,101.6,101.61,101.54,101.58,12926.0,91.8714,91.8805,91.8172,91.8534,12926.0
2015-11-17 14:05:00,101.6,101.67,101.55,101.67,39246.0,91.8714,91.9347,91.8262,91.9347,39246.0
2015-11-17 14:10:00,101.68,101.8,101.67,101.79,24518.0,91.9438,92.0523,91.9347,92.0432,24518.0
2015-11-17 14:15:00,101.79,101.8,101.68,101.68,16257.0,92.0432,92.0523,91.9438,91.9438,16257.0
2015-11-17 14:20:00,101.67,101.67,101.58,101.58,7200.0,91.9347,91.9347,91.8534,91.8534,7200.0
2015-11-17 14:25:00,101.6,101.62,101.52,101.54,20986.0,91.8714,91.8895,91.7991,91.8172,20986.0
2015-11-17 14:30:00,101.57,101.58,101.48,101.56,20905.0,91.8443,91.8534,91.7629,91.8353,20905.0
2015-11-17 14:35:00,101.56,101.6,101.5,101.57,14560.0,91.8353,91.8714,91.781,91.8443,14560.0
2015-11-17 14:40:00,101.59,101.61,101.36,101.38,19993.0,91.8624,91.8805,91.6544,91.6725,19993.0
2015-11-17 14:45:00,101.38,101.44,101.28,101.42,23430.0,91.6725,91.7268,91.5821,91.7087,23430.0
2015-11-17 14:50:00,101.44,101.45,101.09,101.14,18912.0,91.7268,91.7358,91.4103,91.4555,18912.0
2015-11-17 14:55:00,101.12,101.39,101.12,101.27,11333.0,91.4374,91.6815,91.4374,91.573,11333.0
2015-11-17 15:00:00,101.27,101.28,100.93,100.93,11205.0,91.573,91.5821,91.2656,91.2656,11205.0
2015-11-17 15:05:00,100.93,100.99,100.88,100.92,16898.0,91.2656,91.3198,91.2204,91.2565,16898.0
2015-11-17 15:10:00,100.93,101.07,100.83,100.99,31025.0,91.2656,91.3922,91.1752,91.3198,31025.0
2015-11-17 15:15:00,101.01,101.06,100.96,100.98,20429.0,91.3379,91.3831,91.2927,91.3108,20429.0
2015-11-17 15:20:00,100.98,101.11,100.98,101.02,17304.0,91.3108,91.4284,91.3108,91.347,17304.0
2015-11-17 15:25:00,101.01,101.11,100.92,101.08,18971.0,91.3379,91.4284,91.2565,91.4012,18971.0
2015-11-17 15:30:00,101.11,101.22,100.99,101.18,16422.0,91.4284,91.5278,91.3198,91.4917,16422.0
2015-11-17 15:35:00,101.17,101.2,101.09,101.14,16393.0,91.4826,91.5097,91.4103,91.4555,16393.0
2015-11-17 15:40:00,101.12,101.35,101.1,101.3,25081.0,91.4374,91.6454,91.4193,91.6002,25081.0
2015-11-17 15:45:00,101.29,101.33,101.06,101.21,44576.0,91.5911,91.6273,91.3831,91.5188,44576.0
2015-11-17 15:50:00,101.22,101.27,101.17,101.19,31546.0,91.5278,91.573,91.4826,91.5007,31546.0
2015-11-17 15:55:00,101.21,101.28,101.14,101.22,72985.0,91.5188,91.5821,91.4555,91.5278,72985.0
2015-11-18 09:30:00,101.45,102.19,99.14,102.15,21080.0,92.038,92.7094,89.9423,92.6731,21080.0
2015-11-18 09:35:00,102.1,102.36,101.93,102.04,25230.0,92.6277,92.8636,92.4735,92.5733,25230.0
2015-11-18 09:40:00,102.0,102.0,101.46,101.67,11043.0,92.537,92.537,92.0471,92.2376,11043.0
2015-11-18 09:45:00,101.63,101.98,101.63,101.92,11223.0,92.2013,92.5189,92.2013,92.4644,11223.0
2015-11-18 09:50:00,101.97,102.0,101.77,101.85,8937.0,92.5098,92.537,92.3283,92.4009,8937.0
2015-11-18 09:55:00,101.88,101.89,101.73,101.89,135623.0,92.4281,92.4372,92.2921,92.4372,135623.0
2015-11-18 10:00:00,101.81,101.96,101.75,101.9,29423.0,92.3646,92.5007,92.3102,92.4463,29423.0
2015-11-18 10:05:00,101.91,101.91,101.76,101.79,7931.0,92.4554,92.4554,92.3193,92.3465,7931.0
2015-11-18 10:10:00,101.74,101.85,101.74,101.79,17479.0,92.3011,92.4009,92.3011,92.3465,17479.0
2015-11-18 10:15:00,101.76,101.87,101.32,101.42,16612.0,92.3193,92.4191,91.9201,92.0108,16612.0
2015-11-18 10:20:00,101.46,101.58,101.46,101.54,2822.0,92.0471,92.156,92.0471,92.1197,2822.0
2015-11-18 10:25:00,101.52,101.52,101.36,101.46,7700.0,92.1015,92.1015,91.9564,92.0471,7700.0
2015-11-18 10:30:00,101.45,101.62,101.45,101.45,6066.0,92.038,92.1923,92.038,92.038,6066.0
2015-11-18 10:35:00,101.4,101.5,101.36,101.46,11200.0,91.9927,92.0834,91.9564,92.0471,11200.0
2015-11-18 10:40:00,101.45,101.5,101.42,101.46,4585.0,92.038,92.0834,92.0108,92.0471,4585.0
2015-11-18 10:45:00,101.52,101.52,101.27,101.39,10814.0,92.1015,92.1015,91.8747,91.9836,10814.0
2015-11-18 10:50:00,101.38,101.45,101.32,101.34,1900.0,91.9745,92.038,91.9201,91.9382,1900.0
2015-11-18 10:55:00,101.28,101.36,101.2,101.36,5700.0,91.8838,91.9564,91.8112,91.9564,5700.0
2015-11-18 11:00:00,101.37,101.37,101.27,101.34,3906.0,91.9655,91.9655,91.8747,91.9382,3906.0
2015-11-18 11:05:00,101.31,101.34,101.25,101.31,6009.0,91.911,91.9382,91.8566,91.911,6009.0
2015-11-18 11:10:00,101.26,101.43,101.24,101.41,4200.0,91.8657,92.0199,91.8475,92.0017,4200.0
2015-11-18 11:15:00,101.44,101.47,101.28,101.39,6702.0,92.029,92.0562,91.8838,91.9836,6702.0
2015-11-18 11:20:00,101.4,101.54,101.38,101.43,6600.0,91.9927,92.1197,91.9745,92.0199,6600.0
2015-11-18 11:25:00,101.43,101.63,101.39,101.63,8082.0,92.0199,92.2013,91.9836,92.2013,8082.0
2015-11-18 11:30:00,101.66,101.76,101.66,101.69,4500.0,92.2285,92.3193,92.2285,92.2558,4500.0
2015-11-18 11:35:00,101.71,101.82,101.7,101.81,5622.0,92.2739,92.3737,92.2648,92.3646,5622.0
2015-11-18 11:40:00,101.85,101.85,101.71,101.81,3917.0,92.4009,92.4009,92.2739,92.3646,3917.0
2015-11-18 11:45:00,101.84,101.97,101.82,101.94,7011.0,92.3918,92.5098,92.3737,92.4826,7011.0
2015-11-18 11:50:00,101.97,102.07,101.94,101.94,4204.0,92.5098,92.6005,92.4826,92.4826,4204.0
2015-11-18 11:55:00,101.95,102.01,101.91,101.95,5900.0,92.4916,92.5461,92.4554,92.4916,5900.0
2015-11-18 12:00:00,101.92,101.97,101.84,101.86,6196.0,92.4644,92.5098,92.3918,92.41,6196.0
2015-11-18 12:05:00,101.87,101.92,101.8,101.85,5592.0,92.4191,92.4644,92.3556,92.4009,5592.0
2015-11-18 12:10:00,101.85,101.88,101.82,101.87,3482.0,92.4009,92.4281,92.3737,92.4191,3482.0
2015-11-18 12:15:00,101.87,102.02,101.85,102.02,5638.0,92.4191,92.5551,92.4009,92.5551,5638.0
2015-11-18 12:20:00,102.02,102.06,101.88,102.02,4504.0,92.5551,92.5914,92.4281,92.5551,4504.0
2015-11-18 12:25:00,102.06,102.21,102.01,102.21,5012.0,92.5914,92.7275,92.5461,92.7275,5012.0
2015-11-18 12:30:00,102.23,102.23,102.1,102.15,4700.0,92.7457,92.7457,92.6277,92.6731,4700.0
2015-11-18 12:35:00,102.11,102.19,102.07,102.18,4858.0,92.6368,92.7094,92.6005,92.7003,4858.0
2015-11-18 12:40:00,102.14,102.14,101.94,101.94,1200.0,92.664,92.664,92.4826,92.4826,1200.0
2015-11-18 12:45:00,101.94,101.99,101.9,101.98,5100.0,92.4826,92.5279,92.4463,92.5189,5100.0
2015-11-18 12:50:00,101.98,102.05,101.98,102.0,4297.0,92.5189,92.5824,92.5189,92.537,4297.0
2015-11-18 12:55:00,102.0,102.07,101.97,102.07,7247.0,92.537,92.6005,92.5098,92.6005,7247.0
2015-11-18 13:00:00,102.09,102.16,102.09,102.1,4200.0,92.6187,92.6822,92.6187,92.6277,4200.0
2015-11-18 13:05:00,102.08,102.17,102.08,102.17,5219.0,92.6096,92.6912,92.6096,92.6912,5219.0
2015-11-18 13:10:00,102.18,102.25,102.16,102.19,5125.0,92.7003,92.7638,92.6822,92.7094,5125.0
2015-11-18 13:15:00,102.2,102.24,102.09,102.17,7870.0,92.7184,92.7547,92.6187,92.6912,7870.0
2015-11-18 13:20:00,102.17,102.23,102.14,102.16,3500.0,92.6912,92.7457,92.664,92.6822,3500.0
2015-11-18 13:25:00,102.15,102.28,102.15,102.2,5158.0,92.6731,92.791,92.6731,92.7184,5158.0
2015-11-18 13:30:00,102.19,102.24,102.13,102.18,3600.0,92.7094,92.7547,92.6549,92.7003,3600.0
2015-11-18 13:35:00,102.18,102.23,102.13,102.21,9800.0,92.7003,92.7457,92.6549,92.7275,9800.0
2015-11-18 13:40:00,102.2,102.3,102.2,102.26,4437.0,92.7184,92.8092,92.7184,92.7729,4437.0
2015-11-18 13:45:00,102.3,102.35,102.11,102.14,17253.0,92.8092,92.8545,92.6368,92.664,17253.0
2015-11-18 13:50:00,102.08,102.12,102.01,102.04,4917.0,92.6096,92.6459,92.5461,92.5733,4917.0
2015-11-18 13:55:00,102.05,102.19,102.05,102.13,5919.0,92.5824,92.7094,92.5824,92.6549,5919.0
2015-11-18 14:00:00,102.07,102.34,102.04,102.18,18525.0,92.6005,92.8455,92.5733,92.7003,18525.0
2015-11-18 14:05:00,102.21,102.44,102.21,102.35,37755.0,92.7275,92.9362,92.7275,92.8545,37755.0
2015-11-18 14:10:00,102.37,102.71,102.37,102.59,15353.0,92.8727,93.1811,92.8727,93.0723,15353.0
2015-11-18 14:15:00,102.54,102.59,102.43,102.46,9099.0,93.0269,93.0723,92.9271,92.9543,9099.0
2015-11-18 14:20:00,102.45,102.52,102.4,102.47,8870.0,92.9453,93.0088,92.8999,92.9634,8870.0
2015-11-18 14:25:00,102.47,102.49,102.33,102.41,16187.0,92.9634,92.9815,92.8364,92.909,16187.0
2015-11-18 14:30:00,102.4,102.46,102.23,102.26,12309.0,92.8999,92.9543,92.7457,92.7729,12309.0
2015-11-18 14:35:00,102.31,102.31,102.19,102.27,8044.0,92.8182,92.8182,92.7094,92.782,8044.0
2015-11-18 14:40:00,102.24,102.42,102.24,102.41,14764.0,92.7547,92.918,92.7547,92.909,14764.0
2015-11-18 14:45:00,102.45,102.53,102.41,102.44,8500.0,92.9453,93.0178,92.909,92.9362,8500.0
2015-11-18 14:50:00,102.44,102.59,102.41,102.58,8521.0,92.9362,93.0723,92.909,93.0632,8521.0
2015-11-18 14:55:00,102.62,102.8,102.54,102.76,16023.0,93.0995,93.2628,93.0269,93.2265,16023.0
2015-11-18 15:00:00,102.78,102.81,102.73,102.75,9896.0,93.2446,93.2719,93.1993,93.2174,9896.0
2015-11-18 15:05:00,102.73,102.78,102.63,102.63,10505.0,93.1993,93.2446,93.1086,93.1086,10505.0
2015-11-18 15:10:00,102.61,102.76,102.59,102.76,13313.0,93.0904,93.2265,93.0723,93.2265,13313.0
2015-11-18 15:15:00,102.76,102.95,102.75,102.92,16250.0,93.2265,93.3989,93.2174,93.3717,16250.0
2015-11-18 15:20:00,102.88,102.91,102.78,102.89,8512.0,93.3354,93.3626,93.2446,93.3444,8512.0
2015-11-18 15:25:00,102.86,102.91,102.81,102.83,14488.0,93.3172,93.3626,93.2719,93.29,14488.0
2015-11-18 15:30:00,102.84,102.97,102.83,102.93,17791.0,93.2991,93.417,93.29,93.3807,17791.0
2015-11-18 15:35:00,102.94,103.02,102.87,102.97,18605.0,93.3898,93.4624,93.3263,93.417,18605.0
2015-11-18 15:40:00,102.97,103.05,102.9,102.98,27291.0,93.417,93.4896,93.3535,93.4261,27291.0
2015-11-18 15:45:00,102.98,103.06,102.9,103.04,23074.0,93.4261,93.4987,93.3535,93.4805,23074.0
2015-11-18 15:50:00,103.02,103.24,103.02,103.16,36916.0,93.4624,93.662,93.4624,93.5894,36916.0
2015-11-18 15:55:00,103.15,103.29,103.14,103.2,92530.0,93.5803,93.7073,93.5712,93.6257,92530.0
2015-11-19 09:30:00,103.26,103.26,103.0,103.02,8054.0,93.6801,93.6801,93.4442,93.4624,8054.0
2015-11-19 09:35:00,103.03,103.3,103.01,103.06,11198.0,93.4714,93.7164,93.4533,93.4987,11198.0
2015-11-19 09:40:00,103.09,103.63,103.09,103.49,16594.0,93.5259,94.0158,93.5259,93.8888,16594.0
2015-11-19 09:45:00,103.53,103.68,103.39,103.4,21272.0,93.9251,94.0611,93.798,93.8071,21272.0
2015-11-19 09:50:00,103.43,103.43,103.21,103.33,8104.0,93.8343,93.8343,93.6347,93.7436,8104.0
2015-11-19 09:55:00,103.32,103.33,103.2,103.22,4940.0,93.7345,93.7436,93.6257,93.6438,4940.0
2015-11-19 10:00:00,103.22,103.32,103.08,103.32,10110.0,93.6438,93.7345,93.5168,93.7345,10110.0
2015-11-19 10:05:00,103.32,103.36,103.19,103.32,8503.0,93.7345,93.7708,93.6166,93.7345,8503.0
2015-11-19 10:10:00,103.27,103.32,103.05,103.09,4000.0,93.6892,93.7345,93.4896,93.5259,4000.0
2015-11-19 10:15:00,103.04,103.06,102.91,102.92,6100.0,93.4805,93.4987,93.3626,93.3717,6100.0
2015-11-19 10:20:00,102.95,103.1,102.93,103.02,8241.0,93.3989,93.535,93.3807,93.4624,8241.0
2015-11-19 10:25:00,103.03,103.03,102.83,102.83,6401.0,93.4714,93.4714,93.29,93.29,6401.0
2015-11-19 10:30:00,102.89,102.94,102.71,102.71,6400.0,93.3444,93.3898,93.1811,93.1811,6400.0
2015-11-19 10:35:00,102.72,102.81,102.7,102.74,5801.0,93.1902,93.2719,93.1721,93.2084,5801.0
2015-11-19 10:40:00,102.73,102.89,102.72,102.84,29302.0,93.1993,93.3444,93.1902,93.2991,29302.0
2015-11-19 10:45:00,102.85,103.03,102.77,103.0,31801.0,93.3081,93.4714,93.2356,93.4442,31801.0
2015-11-19 10:50:00,103.0,103.02,102.84,102.85,26650.0,93.4442,93.4624,93.2991,93.3081,26650.0
2015-11-19 10:55:00,102.84,102.89,102.75,102.89,7000.0,93.2991,93.3444,93.2174,93.3444,7000.0
2015-11-19 11:00:00,102.87,102.91,102.8,102.85,8000.0,93.3263,93.3626,93.2628,93.3081,8000.0
2015-11-19 11:05:00,102.87,103.01,102.86,102.92,12031.0,93.3263,93.4533,93.3172,93.3717,12031.0
2015-11-19 11:10:00,102.93,103.07,102.93,103.0,15985.0,93.3807,93.5077,93.3807,93.4442,15985.0
2015-11-19 11:15:00,103.0,103.07,102.98,103.01,18229.0,93.4442,93.5077,93.4261,93.4533,18229.0
2015-11-19 11:20:00,103.0,103.04,102.96,102.98,16274.0,93.4442,93.4805,93.4079,93.4261,16274.0
2015-11-19 11:25:00,102.96,103.21,102.96,103.18,13454.0,93.4079,93.6347,93.4079,93.6075,13454.0
2015-11-19 11:30:00,103.18,103.21,102.92,102.97,17372.0,93.6075,93.6347,93.3717,93.417,17372.0
2015-11-19 11:35:00,102.97,103.05,102.94,103.05,6108.0,93.417,93.4896,93.3898,93.4896,6108.0
2015-11-19 11:40:00,103.03,103.13,103.0,103.12,4428.0,93.4714,93.5622,93.4442,93.5531,4428.0
2015-11-19 11:45:00,103.12,103.17,102.99,102.99,4352.0,93.5531,93.5985,93.4352,93.4352,4352.0
2015-11-19 11:50:00,103.02,103.11,103.02,103.1,8610.0,93.4624,93.544,93.4624,93.535,8610.0
2015-11-19 11:55:00,103.09,103.2,103.09,103.11,3906.0,93.5259,93.6257,93.5259,93.544,3906.0
2015-11-19 12:00:00,103.09,103.23,103.08,103.23,14849.0,93.5259,93.6529,93.5168,93.6529,14849.0
2015-11-19 12:05:00,103.24,103.24,103.08,103.14,28712.0,93.662,93.662,93.5168,93.5712,28712.0
2015-11-19 12:10:00,103.17,103.19,103.1,103.14,4500.0,93.5985,93.6166,93.535,93.5712,4500.0
2015-11-19 12:15:00,103.08,103.16,103.06,103.15,5600.0,93.5168,93.5894,93.4987,93.5803,5600.0
2015-11-19 12:20:00,103.14,103.25,103.14,103.23,2219.0,93.5712,93.671,93.5712,93.6529,2219.0
2015-11-19 12:25:00,103.22,103.25,103.18,103.25,3700.0,93.6438,93.671,93.6075,93.671,3700.0
2015-11-19 12:30:00,103.22,103.28,103.22,103.24,1500.0,93.6438,93.6983,93.6438,93.662,1500.0
2015-11-19 12:35:00,103.2,103.26,103.19,103.19,3130.0,93.6257,93.6801,93.6166,93.6166,3130.0
2015-11-19 12:40:00,103.2,103.22,103.11,103.13,4256.0,93.6257,93.6438,93.544,93.5622,4256.0
2015-11-19 12:45:00,103.14,103.2,103.14,103.17,2318.0,93.5712,93.6257,93.5712,93.5985,2318.0
2015-11-19 12:50:00,103.2,103.29,103.18,103.29,8709.0,93.6257,93.7073,93.6075,93.7073,8709.0
2015-11-19 12:55:00,103.28,103.32,103.25,103.28,7925.0,93.6983,93.7345,93.671,93.6983,7925.0
2015-11-19 13:00:00,103.31,103.35,103.23,103.23,2730.0,93.7255,93.7618,93.6529,93.6529,2730.0
2015-11-19 13:05:00,103.24,103.31,103.23,103.28,4550.0,93.662,93.7255,93.6529,93.6983,4550.0
2015-11-19 13:10:00,103.28,103.31,103.24,103.3,4200.0,93.6983,93.7255,93.662,93.7164,4200.0
2015-11-19 13:15:00,103.28,103.28,103.24,103.28,5530.0,93.6983,93.6983,93.662,93.6983,5530.0
2015-11-19 13:20:00,103.29,103.29,103.26,103.26,2353.0,93.7073,93.7073,93.6801,93.6801,2353.0
2015-11-19 13:25:00,103.28,103.29,103.24,103.27,2900.0,93.6983,93.7073,93.662,93.6892,2900.0
2015-11-19 13:30:00,103.24,103.28,103.23,103.28,2830.0,93.662,93.6983,93.6529,93.6983,2830.0
2015-11-19 13:35:00,103.26,103.27,103.22,103.24,6530.0,93.6801,93.6892,93.6438,93.662,6530.0
2015-11-19 13:40:00,103.26,103.31,103.26,103.29,3600.0,93.6801,93.7255,93.6801,93.7073,3600.0
2015-11-19 13:45:00,103.28,103.31,103.24,103.25,5219.0,93.6983,93.7255,93.662,93.671,5219.0
2015-11-19 13:50:00,103.26,103.27,103.22,103.25,4469.0,93.6801,93.6892,93.6438,93.671,4469.0
2015-11-19 13:55:00,103.22,103.32,103.22,103.29,6500.0,93.6438,93.7345,93.6438,93.7073,6500.0
2015-11-19 14:00:00,103.29,103.3,103.24,103.26,8890.0,93.7073,93.7164,93.662,93.6801,8890.0
2015-11-19 14:05:00,103.25,103.31,103.24,103.29,9200.0,93.671,93.7255,93.662,93.7073,9200.0
2015-11-19 14:10:00,103.3,103.34,103.27,103.29,2100.0,93.7164,93.7527,93.6892,93.7073,2100.0
2015-11-19 14:15:00,103.27,103.35,103.26,103.3,7325.0,93.6892,93.7618,93.6801,93.7164,7325.0
2015-11-19 14:20:00,103.29,103.38,103.26,103.31,5790.0,93.7073,93.789,93.6801,93.7255,5790.0
2015-11-19 14:25:00,103.33,103.35,103.29,103.33,6550.0,93.7436,93.7618,93.7073,93.7436,6550.0
2015-11-19 14:30:00,103.34,103.38,103.29,103.29,4975.0,93.7527,93.789,93.7073,93.7073,4975.0
2015-11-19 14:35:00,103.29,103.33,103.26,103.3,7366.0,93.7073,93.7436,93.6801,93.7164,7366.0
2015-11-19 14:40:00,103.29,103.33,103.27,103.31,6772.0,93.7073,93.7436,93.6892,93.7255,6772.0
2015-11-19 14:45:00,103.29,103.33,103.27,103.3,7146.0,93.7073,93.7436,93.6892,93.7164,7146.0
2015-11-19 14:50:00,103.29,103.38,103.28,103.34,6152.0,93.7073,93.789,93.6983,93.7527,6152.0
2015-11-19 14:55:00,103.35,103.38,103.32,103.33,5837.0,93.7618,93.789,93.7345,93.7436,5837.0
2015-11-19 15:00:00,103.36,103.4,103.31,103.4,7620.0,93.7708,93.8071,93.7255,93.8071,7620.0
2015-11-19 15:05:00,103.39,103.41,103.35,103.39,11935.0,93.798,93.8162,93.7618,93.798,11935.0
2015-11-19 15:10:00,103.37,103.39,103.31,103.37,11030.0,93.7799,93.798,93.7255,93.7799,11030.0
2015-11-19 15:15:00,103.4,103.44,103.36,103.42,9236.0,93.8071,93.8434,93.7708,93.8253,9236.0
2015-11-19 15:20:00,103.42,103.55,103.4,103.51,9406.0,93.8253,93.9432,93.8071,93.9069,9406.0
2015-11-19 15:25:00,103.5,103.56,103.49,103.54,9045.0,93.8978,93.9523,93.8888,93.9341,9045.0
2015-11-19 15:30:00,103.54,103.57,103.44,103.47,10518.0,93.9341,93.9613,93.8434,93.8706,10518.0
2015-11-19 15:35:00,103.47,103.48,103.39,103.41,10882.0,93.8706,93.8797,93.798,93.8162,10882.0
2015-11-19 15:40:00,103.41,103.42,103.36,103.37,17164.0,93.8162,93.8253,93.7708,93.7799,17164.0
2015-11-19 15:45:00,103.37,103.42,103.32,103.41,24286.0,93.7799,93.8253,93.7345,93.8162,24286.0
2015-11-19 15:50:00,103.41,103.48,103.4,103.47,18162.0,93.8162,93.8797,93.8071,93.8706,18162.0
2015-11-19 15:55:00,103.47,103.52,103.44,103.45,48544.0,93.8706,93.916,93.8434,93.8525,48544.0
2015-11-20 09:30:00,103.81,103.85,103.4,103.63,52519.0,94.1791,94.2154,93.8071,94.0158,52519.0
2015-11-20 09:35:00,103.58,103.98,103.43,103.98,6100.0,93.9704,94.3333,93.8343,94.3333,6100.0
2015-11-20 09:40:00,103.93,104.25,103.86,104.16,6700.0,94.2879,94.5783,94.2244,94.4966,6700.0
2015-11-20 09:45:00,104.11,104.16,104.05,104.08,2743.0,94.4512,94.4966,94.3968,94.424,2743.0
2015-11-20 09:50:00,104.02,104.07,103.84,103.88,44458.0,94.3696,94.415,94.2063,94.2426,44458.0
2015-11-20 09:55:00,103.9,104.07,103.86,104.04,6564.0,94.2607,94.415,94.2244,94.3877,6564.0
2015-11-20 10:00:00,104.04,104.04,103.87,103.95,5797.0,94.3877,94.3877,94.2335,94.3061,5797.0
2015-11-20 10:05:00,103.98,104.07,103.89,103.99,5548.0,94.3333,94.415,94.2517,94.3424,5548.0
2015-11-20 10:10:00,103.98,104.04,103.93,104.03,7646.0,94.3333,94.3877,94.2879,94.3787,7646.0
2015-11-20 10:15:00,104.01,104.15,103.98,104.12,6500.0,94.3605,94.4875,94.3333,94.4603,6500.0
2015-11-20 10:20:00,104.11,104.15,104.07,104.13,7378.0,94.4512,94.4875,94.415,94.4694,7378.0
2015-11-20 10:25:00,104.15,104.17,104.12,104.13,3211.0,94.4875,94.5057,94.4603,94.4694,3211.0
2015-11-20 10:30:00,104.13,104.17,104.1,104.15,7122.0,94.4694,94.5057,94.4422,94.4875,7122.0
2015-11-20 10:35:00,104.16,104.18,104.1,104.15,4846.0,94.4966,94.5148,94.4422,94.4875,4846.0
2015-11-20 10:40:00,104.14,104.23,104.07,104.18,9198.0,94.4785,94.5601,94.415,94.5148,9198.0
2015-11-20 10:45:00,104.17,104.2,104.11,104.14,4388.0,94.5057,94.5329,94.4512,94.4785,4388.0
2015-11-20 10:50:00,104.15,104.16,104.1,104.12,12908.0,94.4875,94.4966,94.4422,94.4603,12908.0
2015-11-20 10:55:00,104.1,104.16,104.09,104.14,23779.0,94.4422,94.4966,94.4331,94.4785,23779.0
2015-11-20 11:00:00,104.14,104.16,104.1,104.12,4914.0,94.4785,94.4966,94.4422,94.4603,4914.0
2015-11-20 11:05:00,104.15,104.15,104.09,104.12,5880.0,94.4875,94.4875,94.4331,94.4603,5880.0
2015-11-20 11:10:00,104.11,104.16,104.09,104.11,23073.0,94.4512,94.4966,94.4331,94.4512,23073.0
2015-11-20 11:15:00,104.12,104.21,104.11,104.2,31324.0,94.4603,94.542,94.4512,94.5329,31324.0
2015-11-20 11:20:00,104.22,104.32,104.2,104.3,7567.0,94.551,94.6418,94.5329,94.6236,7567.0
2015-11-20 11:25:00,104.26,104.37,104.26,104.35,5672.0,94.5873,94.6871,94.5873,94.669,5672.0
2015-11-20 11:30:00,104.35,104.36,104.29,104.33,5734.0,94.669,94.6781,94.6146,94.6508,5734.0
2015-11-20 11:35:00,104.33,104.37,104.31,104.31,2772.0,94.6508,94.6871,94.6327,94.6327,2772.0
2015-11-20 11:40:00,104.32,104.33,104.24,104.25,5135.0,94.6418,94.6508,94.5692,94.5783,5135.0
2015-11-20 11:45:00,104.23,104.26,104.23,104.23,7253.0,94.5601,94.5873,94.5601,94.5601,7253.0
2015-11-20 11:50:00,104.23,104.25,104.19,104.22,8000.0,94.5601,94.5783,94.5238,94.551,8000.0
2015-11-20 11:55:00,104.22,104.32,104.2,104.29,5600.0,94.551,94.6418,94.5329,94.6146,5600.0
2015-11-20 12:00:00,104.28,104.35,104.27,104.34,4387.0,94.6055,94.669,94.5964,94.6599,4387.0
2015-11-20 12:05:00,104.32,104.35,104.28,104.35,4546.0,94.6418,94.669,94.6055,94.669,4546.0
2015-11-20 12:10:00,104.35,104.4,104.33,104.4,10104.0,94.669,94.7143,94.6508,94.7143,10104.0
2015-11-20 12:15:00,104.39,104.5,104.39,104.48,12262.0,94.7053,94.8051,94.7053,94.7869,12262.0
2015-11-20 12:20:00,104.49,104.52,104.46,104.5,4517.0,94.796,94.8232,94.7688,94.8051,4517.0
2015-11-20 12:25:00,104.5,104.53,104.49,104.52,3202.0,94.8051,94.8323,94.796,94.8232,3202.0
2015-11-20 12:30:00,104.51,104.57,104.51,104.55,4107.0,94.8141,94.8686,94.8141,94.8504,4107.0
2015-11-20 12:35:00,104.57,104.58,104.52,104.53,4100.0,94.8686,94.8776,94.8232,94.8323,4100.0
2015-11-20 12:40:00,104.5,104.57,104.5,104.53,3201.0,94.8051,94.8686,94.8051,94.8323,3201.0
2015-11-20 12:45:00,104.53,104.57,104.5,104.53,5411.0,94.8323,94.8686,94.8051,94.8323,5411.0
2015-11-20 12:50:00,104.53,104.56,104.52,104.56,7024.0,94.8323,94.8595,94.8232,94.8595,7024.0
2015-11-20 12:55:00,104.56,104.61,104.56,104.59,6700.0,94.8595,94.9049,94.8595,94.8867,6700.0
2015-11-20 13:00:00,104.59,104.63,104.59,104.61,6224.0,94.8867,94.923,94.8867,94.9049,6224.0
2015-11-20 13:05:00,104.61,104.61,104.49,104.51,5600.0,94.9049,94.9049,94.796,94.8141,5600.0
2015-11-20 13:10:00,104.47,104.48,104.44,104.45,8509.0,94.7779,94.7869,94.7506,94.7597,8509.0
2015-11-20 13:15:00,104.45,104.49,104.43,104.49,8957.0,94.7597,94.796,94.7416,94.796,8957.0
2015-11-20 13:20:00,104.49,104.51,104.46,104.51,3267.0,94.796,94.8141,94.7688,94.8141,3267.0
2015-11-20 13:25:00,104.52,104.53,104.42,104.42,7793.0,94.8232,94.8323,94.7325,94.7325,7793.0
2015-11-20 13:30:00,104.44,104.44,104.39,104.4,9012.0,94.7506,94.7506,94.7053,94.7143,9012.0
2015-11-20 13:35:00,104.39,104.4,104.32,104.35,8404.0,94.7053,94.7143,94.6418,94.669,8404.0
2015-11-20 13:40:00,104.34,104.38,104.3,104.31,6168.0,94.6599,94.6962,94.6236,94.6327,6168.0
2015-11-20 13:45:00,104.32,104.4,104.32,104.38,6070.0,94.6418,94.7143,94.6418,94.6962,6070.0
2015-11-20 13:50:00,104.37,104.41,104.36,104.39,10408.0,94.6871,94.7234,94.6781,94.7053,10408.0
2015-11-20 13:55:00,104.38,104.39,104.36,104.39,5884.0,94.6962,94.7053,94.6781,94.7053,5884.0
2015-11-20 14:00:00,104.39,104.51,104.39,104.48,6706.0,94.7053,94.8141,94.7053,94.7869,6706.0
2015-11-20 14:05:00,104.47,104.51,104.47,104.49,11403.0,94.7779,94.8141,94.7779,94.796,11403.0
2015-11-20 14:10:00,104.48,104.51,104.46,104.5,6499.0,94.7869,94.8141,94.7688,94.8051,6499.0
2015-11-20 14:15:00,104.5,104.55,104.5,104.55,24905.0,94.8051,94.8504,94.8051,94.8504,24905.0
2015-11-20 14:20:00,104.57,104.57,104.47,104.48,119894.0,94.8686,94.8686,94.7779,94.7869,119894.0
2015-11-20 14:25:00,104.49,104.51,104.44,104.46,12203.0,94.796,94.8141,94.7506,94.7688,12203.0
2015-11-20 14:30:00,104.45,104.5,104.45,104.5,8284.0,94.7597,94.8051,94.7597,94.8051,8284.0
2015-11-20 14:35:00,104.49,104.56,104.48,104.56,72824.0,94.796,94.8595,94.7869,94.8595,72824.0
2015-11-20 14:40:00,104.56,104.56,104.52,104.54,50876.0,94.8595,94.8595,94.8232,94.8414,50876.0
2015-11-20 14:45:00,104.5,104.53,104.47,104.48,8074.0,94.8051,94.8323,94.7779,94.7869,8074.0
2015-11-20 14:50:00,104.49,104.49,104.38,104.38,9150.0,94.796,94.796,94.6962,94.6962,9150.0
2015-11-20 14:55:00,104.36,104.36,104.13,104.14,5600.0,94.6781,94.6781,94.4694,94.4785,5600.0
2015-11-20 15:00:00,104.15,104.2,104.12,104.12,5810.0,94.4875,94.5329,94.4603,94.4603,5810.0
2015-11-20 15:05:00,104.11,104.18,104.1,104.16,7640.0,94.4512,94.5148,94.4422,94.4966,7640.0
2015-11-20 15:10:00,104.14,104.22,104.14,104.22,23664.0,94.4785,94.551,94.4785,94.551,23664.0
2015-11-20 15:15:00,104.22,104.28,104.21,104.27,12944.0,94.551,94.6055,94.542,94.5964,12944.0
2015-11-20 15:20:00,104.26,104.33,104.23,104.3,8433.0,94.5873,94.6508,94.5601,94.6236,8433.0
2015-11-20 15:25:00,104.3,104.3,104.23,104.28,8524.0,94.6236,94.6236,94.5601,94.6055,8524.0
2015-11-20 15:30:00,104.28,104.37,104.25,104.35,10833.0,94.6055,94.6871,94.5783,94.669,10833.0
2015-11-20 15:35:00,104.33,104.33,104.24,104.25,8273.0,94.6508,94.6508,94.5692,94.5783,8273.0
2015-11-20 15:40:00,104.25,104.29,104.24,104.28,15673.0,94.5783,94.6146,94.5692,94.6055,15673.0
2015-11-20 15:45:00,104.28,104.28,104.24,104.26,16945.0,94.6055,94.6055,94.5692,94.5873,16945.0
2015-11-20 15:50:00,104.27,104.4,104.27,104.35,32665.0,94.5964,94.7143,94.5964,94.669,32665.0
2015-11-20 15:55:00,104.34,104.4,104.31,104.37,73977.0,94.6599,94.7143,94.6327,94.6871,73977.0
2015-11-23 09:30:00,104.55,104.58,104.17,104.39,12283.0,94.8504,94.8776,94.5057,94.7053,12283.0
2015-11-23 09:35:00,104.34,104.56,104.28,104.47,22875.0,94.6599,94.8595,94.6055,94.7779,22875.0
2015-11-23 09:40:00,104.47,104.52,104.34,104.34,40811.0,94.7779,94.8232,94.6599,94.6599,40811.0
2015-11-23 09:45:00,104.34,104.49,104.2,104.45,63106.0,94.6599,94.796,94.5329,94.7597,63106.0
2015-11-23 09:50:00,104.45,104.49,104.17,104.17,39371.0,94.7597,94.796,94.5057,94.5057,39371.0
2015-11-23 09:55:00,104.23,104.48,104.2,104.34,30134.0,94.5601,94.7869,94.5329,94.6599,30134.0
2015-11-23 10:00:00,104.29,104.48,104.29,104.42,111900.0,94.6146,94.7869,94.6146,94.7325,111900.0
2015-11-23 10:05:00,104.41,104.71,104.38,104.53,32992.0,94.7234,94.9956,94.6962,94.8323,32992.0
2015-11-23 10:10:00,104.52,104.72,104.5,104.72,6618.0,94.8232,95.0047,94.8051,95.0047,6618.0
2015-11-23 10:15:00,104.73,104.76,104.63,104.71,6200.0,95.0137,95.0409,94.923,94.9956,6200.0
2015-11-23 10:20:00,104.74,104.74,104.48,104.52,9244.0,95.0228,95.0228,94.7869,94.8232,9244.0
2015-11-23 10:25:00,104.51,104.54,104.41,104.44,16038.0,94.8141,94.8414,94.7234,94.7506,16038.0
2015-11-23 10:30:00,104.45,104.53,104.43,104.53,8667.0,94.7597,94.8323,94.7416,94.8323,8667.0
2015-11-23 10:35:00,104.54,104.58,104.43,104.45,16160.0,94.8414,94.8776,94.7416,94.7597,16160.0
2015-11-23 10:40:00,104.43,104.52,104.43,104.51,6400.0,94.7416,94.8232,94.7416,94.8141,6400.0
2015-11-23 10:45:00,104.54,104.72,104.46,104.72,6700.0,94.8414,95.0047,94.7688,95.0047,6700.0
2015-11-23 10:50:00,104.7,104.72,104.52,104.55,8605.0,94.9865,95.0047,94.8232,94.8504,8605.0
2015-11-23 10:55:00,104.59,104.7,104.56,104.7,5588.0,94.8867,94.9865,94.8595,94.9865,5588.0
2015-11-23 11:00:00,104.69,104.73,104.66,104.73,5200.0,94.9774,95.0137,94.9502,95.0137,5200.0
2015-11-23 11:05:00,104.71,104.74,104.67,104.71,4908.0,94.9956,95.0228,94.9593,94.9956,4908.0
2015-11-23 11:10:00,104.73,104.75,104.68,104.73,8650.0,95.0137,95.0319,94.9684,95.0137,8650.0
2015-11-23 11:15:00,104.73,104.73,104.67,104.67,7541.0,95.0137,95.0137,94.9593,94.9593,7541.0
2015-11-23 11:20:00,104.68,104.68,104.57,104.6,8713.0,94.9684,94.9684,94.8686,94.8958,8713.0
2015-11-23 11:25:00,104.55,104.67,104.53,104.6,34589.0,94.8504,94.9593,94.8323,94.8958,34589.0
2015-11-23 11:30:00,104.61,104.62,104.5,104.53,143237.0,94.9049,94.9139,94.8051,94.8323,143237.0
2015-11-23 11:35:00,104.53,104.68,104.48,104.6,21735.0,94.8323,94.9684,94.7869,94.8958,21735.0
2015-11-23 11:40:00,104.58,104.8,104.51,104.79,34300.0,94.8776,95.0772,94.8141,95.0682,34300.0
2015-11-23 11:45:00,104.76,104.79,104.71,104.73,5300.0,95.0409,95.0682,94.9956,95.0137,5300.0
2015-11-23 11:50:00,104.7,104.71,104.66,104.71,10450.0,94.9865,94.9956,94.9502,94.9956,10450.0
2015-11-23 11:55:00,104.72,104.72,104.55,104.61,68485.0,95.0047,95.0047,94.8504,94.9049,68485.0
2015-11-23 12:00:00,104.61,104.74,104.57,104.68,17068.0,94.9049,95.0228,94.8686,94.9684,17068.0
2015-11-23 12:05:00,104.69,104.81,104.66,104.81,21574.0,94.9774,95.0863,94.9502,95.0863,21574.0
2015-11-23 12:10:00,104.81,104.83,104.72,104.76,4031.0,95.0863,95.1045,95.0047,95.0409,4031.0
2015-11-23 12:15:00,104.75,104.77,104.7,104.74,3500.0,95.0319,95.05,94.9865,95.0228,3500.0
2015-11-23 12:20:00,104.78,104.78,104.62,104.65,6863.0,95.0591,95.0591,94.9139,94.9412,6863.0
2015-11-23 12:25:00,104.64,104.67,104.59,104.67,5418.0,94.9321,94.9593,94.8867,94.9593,5418.0
2015-11-23 12:30:00,104.69,104.7,104.63,104.7,3381.0,94.9774,94.9865,94.923,94.9865,3381.0
2015-11-23 12:35:00,104.69,104.69,104.6,104.65,4900.0,94.9774,94.9774,94.8958,94.9412,4900.0
2015-11-23 12:40:00,104.65,104.69,104.57,104.6,4022.0,94.9412,94.9774,94.8686,94.8958,4022.0
2015-11-23 12:45:00,104.59,104.64,104.54,104.55,5500.0,94.8867,94.9321,94.8414,94.8504,5500.0
2015-11-23 12:50:00,104.55,104.62,104.49,104.62,8018.0,94.8504,94.9139,94.796,94.9139,8018.0
2015-11-23 12:55:00,104.57,104.6,104.55,104.58,5000.0,94.8686,94.8958,94.8504,94.8776,5000.0
2015-11-23 13:00:00,104.58,104.61,104.55,104.57,4300.0,94.8776,94.9049,94.8504,94.8686,4300.0
2015-11-23 13:05:00,104.58,104.58,104.51,104.51,4213.0,94.8776,94.8776,94.8141,94.8141,4213.0
2015-11-23 13:10:00,104.48,104.51,104.43,104.43,2200.0,94.7869,94.8141,94.7416,94.7416,2200.0
2015-11-23 13:15:00,104.42,104.42,104.38,104.41,5283.0,94.7325,94.7325,94.6962,94.7234,5283.0
2015-11-23 13:20:00,104.39,104.41,104.32,104.32,4300.0,94.7053,94.7234,94.6418,94.6418,4300.0
2015-11-23 13:25:00,104.34,104.34,104.27,104.34,7100.0,94.6599,94.6599,94.5964,94.6599,7100.0
2015-11-23 13:30:00,104.29,104.33,104.17,104.3,9900.0,94.6146,94.6508,94.5057,94.6236,9900.0
2015-11-23 13:35:00,104.3,104.44,104.3,104.44,5200.0,94.6236,94.7506,94.6236,94.7506,5200.0
2015-11-23 13:40:00,104.43,104.46,104.38,104.41,4400.0,94.7416,94.7688,94.6962,94.7234,4400.0
2015-11-23 13:45:00,104.37,104.39,104.3,104.3,4363.0,94.6871,94.7053,94.6236,94.6236,4363.0
2015-11-23 13:50:00,104.32,104.37,104.28,104.37,5100.0,94.6418,94.6871,94.6055,94.6871,5100.0
2015-11-23 13:55:00,104.37,104.44,104.24,104.27,12598.0,94.6871,94.7506,94.5692,94.5964,12598.0
2015-11-23 14:00:00,104.29,104.32,104.2,104.23,6816.0,94.6146,94.6418,94.5329,94.5601,6816.0
2015-11-23 14:05:00,104.23,104.26,104.17,104.22,7473.0,94.5601,94.5873,94.5057,94.551,7473.0
2015-11-23 14:10:00,104.2,104.27,104.16,104.19,8466.0,94.5329,94.5964,94.4966,94.5238,8466.0
2015-11-23 14:15:00,104.2,104.24,104.15,104.16,10405.0,94.5329,94.5692,94.4875,94.4966,10405.0
2015-11-23 14:20:00,104.16,104.17,104.1,104.14,8052.0,94.4966,94.5057,94.4422,94.4785,8052.0
2015-11-23 14:25:00,104.1,104.22,104.08,104.22,12107.0,94.4422,94.551,94.424,94.551,12107.0
2015-11-23 14:30:00,104.17,104.22,104.16,104.2,7100.0,94.5057,94.551,94.4966,94.5329,7100.0
2015-11-23 14:35:00,104.18,104.21,104.08,104.16,9895.0,94.5148,94.542,94.424,94.4966,9895.0
2015-11-23 14:40:00,104.11,104.15,104.06,104.12,5930.0,94.4512,94.4875,94.4059,94.4603,5930.0
2015-11-23 14:45:00,104.12,104.25,104.1,104.15,28471.0,94.4603,94.5783,94.4422,94.4875,28471.0
2015-11-23 14:50:00,104.2,104.2,104.05,104.05,8570.0,94.5329,94.5329,94.3968,94.3968,8570.0
2015-11-23 14:55:00,104.07,104.24,104.06,104.21,15860.0,94.415,94.5692,94.4059,94.542,15860.0
2015-11-23 15:00:00,104.18,104.24,104.18,104.23,9222.0,94.5148,94.5692,94.5148,94.5601,9222.0
2015-11-23 15:05:00,104.24,104.36,104.23,104.29,10700.0,94.5692,94.6781,94.5601,94.6146,10700.0
2015-11-23 15:10:00,104.29,104.34,104.24,104.3,7719.0,94.6146,94.6599,94.5692,94.6236,7719.0
2015-11-23 15:15:00,104.32,104.32,104.24,104.26,6367.0,94.6418,94.6418,94.5692,94.5873,6367.0
2015-11-23 15:20:00,104.26,104.26,104.22,104.25,4600.0,94.5873,94.5873,94.551,94.5783,4600.0
2015-11-23 15:25:00,104.26,104.27,104.2,104.24,9462.0,94.5873,94.5964,94.5329,94.5692,9462.0
2015-11-23 15:30:00,104.27,104.32,104.24,104.29,9247.0,94.5964,94.6418,94.5692,94.6146,9247.0
2015-11-23 15:35:00,104.28,104.34,104.28,104.32,12447.0,94.6055,94.6599,94.6055,94.6418,12447.0
2015-11-23 15:40:00,104.32,104.33,104.28,104.28,16663.0,94.6418,94.6508,94.6055,94.6055,16663.0
2015-11-23 15:45:00,104.27,104.29,104.2,104.25,17187.0,94.5964,94.6146,94.5329,94.5783,17187.0
2015-11-23 15:50:00,104.26,104.29,104.19,104.29,15986.0,94.5873,94.6146,94.5238,94.6146,15986.0
2015-11-23 15:55:00,104.27,104.27,104.12,104.18,35416.0,94.5964,94.5964,94.4603,94.5148,35416.0
2015-11-24 09:30:00,103.33,103.75,103.17,103.58,11179.0,93.7436,94.1246,93.5985,93.9704,11179.0
2015-11-24 09:35:00,103.54,103.6,103.49,103.59,4710.0,93.9341,93.9886,93.8888,93.9795,4710.0
2015-11-24 09:40:00,103.63,103.67,103.32,103.33,8675.0,94.0158,94.0521,93.7345,93.7436,8675.0
2015-11-24 09:45:00,103.36,103.36,103.19,103.19,5177.0,93.7708,93.7708,93.6166,93.6166,5177.0
2015-11-24 09:50:00,103.2,103.27,103.11,103.25,7393.0,93.6257,93.6892,93.544,93.671,7393.0
2015-11-24 09:55:00,103.21,103.29,103.09,103.15,4715.0,93.6347,93.7073,93.5259,93.5803,4715.0
2015-11-24 10:00:00,103.16,103.16,102.93,103.06,3850.0,93.5894,93.5894,93.3807,93.4987,3850.0
2015-11-24 10:05:00,103.09,103.43,103.02,103.33,21736.0,93.5259,93.8343,93.4624,93.7436,21736.0
2015-11-24 10:10:00,103.33,103.53,103.24,103.48,12354.0,93.7436,93.9251,93.662,93.8797,12354.0
2015-11-24 10:15:00,103.46,103.52,103.43,103.44,4400.0,93.8616,93.916,93.8343,93.8434,4400.0
2015-11-24 10:20:00,103.41,103.57,103.35,103.48,4300.0,93.8162,93.9613,93.7618,93.8797,4300.0
2015-11-24 10:25:00,103.47,103.47,103.3,103.34,6700.0,93.8706,93.8706,93.7164,93.7527,6700.0
2015-11-24 10:30:00,103.29,103.31,103.11,103.16,4900.0,93.7073,93.7255,93.544,93.5894,4900.0
2015-11-24 10:35:00,103.13,103.2,103.11,103.2,5200.0,93.5622,93.6257,93.544,93.6257,5200.0
2015-11-24 10:40:00,103.22,103.27,103.09,103.11,8322.0,93.6438,93.6892,93.5259,93.544,8322.0
2015-11-24 10:45:00,103.09,103.1,102.98,103.0,6001.0,93.5259,93.535,93.4261,93.4442,6001.0
2015-11-24 10:50:00,102.98,103.12,102.95,103.07,9640.0,93.4261,93.5531,93.3989,93.5077,9640.0
2015-11-24 10:55:00,103.06,103.09,102.99,103.02,9603.0,93.4987,93.5259,93.4352,93.4624,9603.0
2015-11-24 11:00:00,103.08,103.12,102.99,103.08,23592.0,93.5168,93.5531,93.4352,93.5168,23592.0
2015-11-24 11:05:00,103.08,103.25,103.06,103.24,7011.0,93.5168,93.671,93.4987,93.662,7011.0
2015-11-24 11:10:00,103.25,103.29,103.23,103.24,11275.0,93.671,93.7073,93.6529,93.662,11275.0
2015-11-24 11:15:00,103.26,103.3,103.24,103.25,8901.0,93.6801,93.7164,93.662,93.671,8901.0
2015-11-24 11:20:00,103.27,103.36,103.23,103.36,6616.0,93.6892,93.7708,93.6529,93.7708,6616.0
2015-11-24 11:25:00,103.4,103.41,103.26,103.35,7890.0,93.8071,93.8162,93.6801,93.7618,7890.0
2015-11-24 11:30:00,103.35,103.54,103.35,103.5,6856.0,93.7618,93.9341,93.7618,93.8978,6856.0
2015-11-24 11:35:00,103.5,103.55,103.43,103.51,8434.0,93.8978,93.9432,93.8343,93.9069,8434.0
2015-11-24 11:40:00,103.51,103.51,103.44,103.47,2801.0,93.9069,93.9069,93.8434,93.8706,2801.0
2015-11-24 11:45:00,103.45,103.46,103.22,103.27,24042.0,93.8525,93.8616,93.6438,93.6892,24042.0
2015-11-24 11:50:00,103.27,103.47,103.25,103.37,5911.0,93.6892,93.8706,93.671,93.7799,5911.0
2015-11-24 11:55:00,103.37,103.45,103.34,103.45,4100.0,93.7799,93.8525,93.7527,93.8525,4100.0
2015-11-24 12:00:00,103.47,103.58,103.41,103.55,6801.0,93.8706,93.9704,93.8162,93.9432,6801.0
2015-11-24 12:05:00,103.6,103.6,103.5,103.55,2500.0,93.9886,93.9886,93.8978,93.9432,2500.0
2015-11-24 12:10:00,103.53,103.71,103.53,103.71,1600.0,93.9251,94.0884,93.9251,94.0884,1600.0
2015-11-24 12:15:00,103.7,103.7,103.43,103.43,11677.0,94.0793,94.0793,93.8343,93.8343,11677.0
2015-11-24 12:20:00,103.45,103.47,103.33,103.37,7500.0,93.8525,93.8706,93.7436,93.7799,7500.0
2015-11-24 12:25:00,103.39,103.39,103.32,103.38,3491.0,93.798,93.798,93.7345,93.789,3491.0
2015-11-24 12:30:00,103.39,103.39,103.3,103.33,6250.0,93.798,93.798,93.7164,93.7436,6250.0
2015-11-24 12:35:00,103.34,103.36,103.25,103.26,4750.0,93.7527,93.7708,93.671,93.6801,4750.0
2015-11-24 12:40:00,103.27,103.33,103.25,103.25,4595.0,93.6892,93.7436,93.671,93.671,4595.0
2015-11-24 12:45:00,103.26,103.32,103.23,103.32,10552.0,93.6801,93.7345,93.6529,93.7345,10552.0
2015-11-24 12:50:00,103.3,103.42,103.23,103.42,13374.0,93.7164,93.8253,93.6529,93.8253,13374.0
2015-11-24 12:55:00,103.44,103.54,103.43,103.52,3800.0,93.8434,93.9341,93.8343,93.916,3800.0
2015-11-24 13:00:00,103.54,103.58,103.51,103.52,9604.0,93.9341,93.9704,93.9069,93.916,9604.0
2015-11-24 13:05:00,103.5,103.57,103.5,103.56,6281.0,93.8978,93.9613,93.8978,93.9523,6281.0
2015-11-24 13:10:00,103.56,103.57,103.48,103.51,14289.0,93.9523,93.9613,93.8797,93.9069,14289.0
2015-11-24 13:15:00,103.51,103.57,103.48,103.51,3650.0,93.9069,93.9613,93.8797,93.9069,3650.0
2015-11-24 13:20:00,103.54,103.62,103.52,103.61,6431.0,93.9341,94.0067,93.916,93.9976,6431.0
2015-11-24 13:25:00,103.58,103.6,103.52,103.53,16575.0,93.9704,93.9886,93.916,93.9251,16575.0
2015-11-24 13:30:00,103.54,103.67,103.52,103.64,11708.0,93.9341,94.0521,93.916,94.0249,11708.0
2015-11-24 13:35:00,103.63,103.64,103.55,103.58,7574.0,94.0158,94.0249,93.9432,93.9704,7574.0
2015-11-24 13:40:00,103.58,103.66,103.57,103.63,4435.0,93.9704,94.043,93.9613,94.0158,4435.0
2015-11-24 13:45:00,103.64,103.66,103.43,103.44,9270.0,94.0249,94.043,93.8343,93.8434,9270.0
2015-11-24 13:50:00,103.5,103.55,103.46,103.5,4400.0,93.8978,93.9432,93.8616,93.8978,4400.0
2015-11-24 13:55:00,103.53,103.59,103.49,103.52,6530.0,93.9251,93.9795,93.8888,93.916,6530.0
2015-11-24 14:00:00,103.54,103.58,103.46,103.57,11950.0,93.9341,93.9704,93.8616,93.9613,11950.0
2015-11-24 14:05:00,103.56,103.59,103.5,103.51,16013.0,93.9523,93.9795,93.8978,93.9069,16013.0
2015-11-24 14:10:00,103.54,103.57,103.36,103.37,7446.0,93.9341,93.9613,93.7708,93.7799,7446.0
2015-11-24 14:15:00,103.36,103.49,103.35,103.42,6900.0,93.7708,93.8888,93.7618,93.8253,6900.0
2015-11-24 14:20:00,103.41,103.42,103.28,103.28,6300.0,93.8162,93.8253,93.6983,93.6983,6300.0
2015-11-24 14:25:00,103.28,103.44,103.27,103.34,5223.0,93.6983,93.8434,93.6892,93.7527,5223.0
2015-11-24 14:30:00,103.36,103.48,103.24,103.42,11188.0,93.7708,93.8797,93.662,93.8253,11188.0
2015-11-24 14:35:00,103.46,103.57,103.45,103.55,5159.0,93.8616,93.9613,93.8525,93.9432,5159.0
2015-11-24 14:40:00,103.56,103.56,103.48,103.52,10036.0,93.9523,93.9523,93.8797,93.916,10036.0
2015-11-24 14:45:00,103.54,103.55,103.48,103.49,10000.0,93.9341,93.9432,93.8797,93.8888,10000.0
2015-11-24 14:50:00,103.48,103.6,103.48,103.54,9811.0,93.8797,93.9886,93.8797,93.9341,9811.0
2015-11-24 14:55:00,103.53,103.72,103.53,103.72,10904.0,93.9251,94.0974,93.9251,94.0974,10904.0
2015-11-24 15:00:00,103.73,103.75,103.5,103.5,21169.0,94.1065,94.1246,93.8978,93.8978,21169.0
2015-11-24 15:05:00,103.51,103.53,103.47,103.48,23422.0,93.9069,93.9251,93.8706,93.8797,23422.0
2015-11-24 15:10:00,103.5,103.59,103.5,103.54,12902.0,93.8978,93.9795,93.8978,93.9341,12902.0
2015-11-24 15:15:00,103.52,103.57,103.47,103.47,15030.0,93.916,93.9613,93.8706,93.8706,15030.0
2015-11-24 15:20:00,103.43,103.53,103.39,103.4,12799.0,93.8343,93.9251,93.798,93.8071,12799.0
2015-11-24 15:25:00,103.41,103.5,103.38,103.47,6738.0,93.8162,93.8978,93.789,93.8706,6738.0
2015-11-24 15:30:00,103.46,103.5,103.39,103.44,8585.0,93.8616,93.8978,93.798,93.8434,8585.0
2015-11-24 15:35:00,103.42,103.51,103.42,103.5,11021.0,93.8253,93.9069,93.8253,93.8978,11021.0
2015-11-24 15:40:00,103.5,103.51,103.46,103.5,11773.0,93.8978,93.9069,93.8616,93.8978,11773.0
2015-11-24 15:45:00,103.49,103.52,103.37,103.39,17872.0,93.8888,93.916,93.7799,93.798,17872.0
2015-11-24 15:50:00,103.39,103.44,103.36,103.4,14855.0,93.798,93.8434,93.7708,93.8071,14855.0
2015-11-24 15:55:00,103.4,103.5,103.39,103.48,22176.0,93.8071,93.8978,93.798,93.8797,22176.0
2015-11-25 09:30:00,103.73,103.78,102.45,103.48,7802.0,94.1065,94.1519,92.9453,93.8797,7802.0
2015-11-25 09:35:00,103.54,103.54,103.06,103.26,12286.0,93.9341,93.9341,93.4987,93.6801,12286.0
2015-11-25 09:40:00,103.26,103.38,103.18,103.35,9400.0,93.6801,93.789,93.6075,93.7618,9400.0
2015-11-25 09:45:00,103.4,103.51,103.32,103.41,6200.0,93.8071,93.9069,93.7345,93.8162,6200.0
2015-11-25 09:50:00,103.4,103.55,103.39,103.55,4900.0,93.8071,93.9432,93.798,93.9432,4900.0
2015-11-25 09:55:00,103.59,103.76,103.59,103.69,10312.0,93.9795,94.1337,93.9795,94.0702,10312.0
2015-11-25 10:00:00,103.66,103.69,103.44,103.44,7237.0,94.043,94.0702,93.8434,93.8434,7237.0
2015-11-25 10:05:00,103.51,103.53,103.42,103.45,8185.0,93.9069,93.9251,93.8253,93.8525,8185.0
2015-11-25 10:10:00,103.46,103.49,103.33,103.41,9383.0,93.8616,93.8888,93.7436,93.8162,9383.0
2015-11-25 10:15:00,103.35,103.42,103.3,103.31,6118.0,93.7618,93.8253,93.7164,93.7255,6118.0
2015-11-25 10:20:00,103.32,103.32,103.15,103.15,8283.0,93.7345,93.7345,93.5803,93.5803,8283.0
2015-11-25 10:25:00,103.15,103.29,103.15,103.23,9804.0,93.5803,93.7073,93.5803,93.6529,9804.0
2015-11-25 10:30:00,103.22,103.32,103.2,103.26,17711.0,93.6438,93.7345,93.6257,93.6801,17711.0
2015-11-25 10:35:00,103.27,103.33,103.1,103.1,10608.0,93.6892,93.7436,93.535,93.535,10608.0
2015-11-25 10:40:00,103.07,103.13,102.97,103.0,34917.0,93.5077,93.5622,93.417,93.4442,34917.0
2015-11-25 10:45:00,103.02,103.2,103.02,103.09,12424.0,93.4624,93.6257,93.4624,93.5259,12424.0
2015-11-25 10:50:00,103.12,103.12,103.01,103.03,7301.0,93.5531,93.5531,93.4533,93.4714,7301.0
2015-11-25 10:55:00,103.02,103.07,103.0,103.03,7335.0,93.4624,93.5077,93.4442,93.4714,7335.0
2015-11-25 11:00:00,103.01,103.02,102.87,102.94,10059.0,93.4533,93.4624,93.3263,93.3898,10059.0
2015-11-25 11:05:00,102.98,103.03,102.96,103.0,7641.0,93.4261,93.4714,93.4079,93.4442,7641.0
2015-11-25 11:10:00,103.0,103.0,102.9,102.98,5703.0,93.4442,93.4442,93.3535,93.4261,5703.0
2015-11-25 11:15:00,102.99,103.02,102.91,102.95,13069.0,93.4352,93.4624,93.3626,93.3989,13069.0
2015-11-25 11:20:00,102.94,103.0,102.92,102.97,4200.0,93.3898,93.4442,93.3717,93.417,4200.0
2015-11-25 11:25:00,102.98,102.98,102.9,102.92,4788.0,93.4261,93.4261,93.3535,93.3717,4788.0
2015-11-25 11:30:00,102.92,102.97,102.88,102.94,5954.0,93.3717,93.417,93.3354,93.3898,5954.0
2015-11-25 11:35:00,102.96,103.01,102.95,103.01,4902.0,93.4079,93.4533,93.3989,93.4533,4902.0
2015-11-25 11:40:00,103.0,103.03,102.95,103.02,6400.0,93.4442,93.4714,93.3989,93.4624,6400.0
2015-11-25 11:45:00,103.01,103.02,102.96,102.99,8911.0,93.4533,93.4624,93.4079,93.4352,8911.0
2015-11-25 11:50:00,103.01,103.02,102.98,102.99,7492.0,93.4533,93.4624,93.4261,93.4352,7492.0
2015-11-25 11:55:00,103.0,103.03,102.99,103.02,7200.0,93.4442,93.4714,93.4352,93.4624,7200.0
2015-11-25 12:00:00,103.02,103.03,102.98,103.01,8500.0,93.4624,93.4714,93.4261,93.4533,8500.0
2015-11-25 12:05:00,103.03,103.09,103.0,103.02,19396.0,93.4714,93.5259,93.4442,93.4624,19396.0
2015-11-25 12:10:00,103.01,103.02,102.89,103.0,7084.0,93.4533,93.4624,93.3444,93.4442,7084.0
2015-11-25 12:15:00,103.03,103.05,102.98,103.0,6449.0,93.4714,93.4896,93.4261,93.4442,6449.0
2015-11-25 12:20:00,102.98,103.08,102.94,103.0,7061.0,93.4261,93.5168,93.3898,93.4442,7061.0
2015-11-25 12:25:00,103.02,103.04,102.94,103.04,4200.0,93.4624,93.4805,93.3898,93.4805,4200.0
2015-11-25 12:30:00,103.03,103.04,102.98,103.02,13203.0,93.4714,93.4805,93.4261,93.4624,13203.0
2015-11-25 12:35:00,103.02,103.04,102.95,103.01,6200.0,93.4624,93.4805,93.3989,93.4533,6200.0
2015-11-25 12:40:00,103.01,103.03,102.99,102.99,3600.0,93.4533,93.4714,93.4352,93.4352,3600.0
2015-11-25 12:45:00,102.99,103.02,102.99,103.01,4400.0,93.4352,93.4624,93.4352,93.4533,4400.0
2015-11-25 12:50:00,103.02,103.02,102.98,103.02,8054.0,93.4624,93.4624,93.4261,93.4624,8054.0
2015-11-25 12:55:00,103.01,103.02,102.96,102.96,6113.0,93.4533,93.4624,93.4079,93.4079,6113.0
2015-11-25 13:00:00,102.98,103.07,102.96,103.03,5506.0,93.4261,93.5077,93.4079,93.4714,5506.0
2015-11-25 13:05:00,103.02,103.02,102.99,103.01,8085.0,93.4624,93.4624,93.4352,93.4533,8085.0
2015-11-25 13:10:00,103.0,103.01,102.92,102.97,7806.0,93.4442,93.4533,93.3717,93.417,7806.0
2015-11-25 13:15:00,102.96,103.01,102.96,102.96,2756.0,93.4079,93.4533,93.4079,93.4079,2756.0
2015-11-25 13:20:00,102.97,103.0,102.95,102.98,3000.0,93.417,93.4442,93.3989,93.4261,3000.0
2015-11-25 13:25:00,102.95,102.95,102.87,102.9,6596.0,93.3989,93.3989,93.3263,93.3535,6596.0
2015-11-25 13:30:00,102.87,102.91,102.86,102.89,3576.0,93.3263,93.3626,93.3172,93.3444,3576.0
2015-11-25 13:35:00,102.89,102.92,102.89,102.89,3559.0,93.3444,93.3717,93.3444,93.3444,3559.0
2015-11-25 13:40:00,102.88,102.88,102.83,102.85,4822.0,93.3354,93.3354,93.29,93.3081,4822.0
2015-11-25 13:45:00,102.85,102.87,102.81,102.87,4669.0,93.3081,93.3263,93.2719,93.3263,4669.0
2015-11-25 13:50:00,102.87,102.97,102.87,102.93,3410.0,93.3263,93.417,93.3263,93.3807,3410.0
2015-11-25 13:55:00,102.92,102.94,102.89,102.92,5806.0,93.3717,93.3898,93.3444,93.3717,5806.0
2015-11-25 14:00:00,102.91,103.01,102.9,102.98,5605.0,93.3626,93.4533,93.3535,93.4261,5605.0
2015-11-25 14:05:00,102.98,103.0,102.97,102.99,4426.0,93.4261,93.4442,93.417,93.4352,4426.0
2015-11-25 14:10:00,103.0,103.03,102.99,103.02,7464.0,93.4442,93.4714,93.4352,93.4624,7464.0
2015-11-25 14:15:00,102.99,103.02,102.99,103.01,3837.0,93.4352,93.4624,93.4352,93.4533,3837.0
2015-11-25 14:20:00,103.01,103.02,102.94,102.95,7271.0,93.4533,93.4624,93.3898,93.3989,7271.0
2015-11-25 14:25:00,102.94,103.02,102.93,103.01,5197.0,93.3898,93.4624,93.3807,93.4533,5197.0
2015-11-25 14:30:00,103.0,103.0,102.95,102.95,8167.0,93.4442,93.4442,93.3989,93.3989,8167.0
2015-11-25 14:35:00,102.94,103.0,102.94,103.0,6249.0,93.3898,93.4442,93.3898,93.4442,6249.0
2015-11-25 14:40:00,103.02,103.02,102.99,102.99,5825.0,93.4624,93.4624,93.4352,93.4352,5825.0
2015-11-25 14:45:00,103.0,103.04,102.97,103.04,7460.0,93.4442,93.4805,93.417,93.4805,7460.0
2015-11-25 14:50:00,103.04,103.05,103.0,103.0,6578.0,93.4805,93.4896,93.4442,93.4442,6578.0
2015-11-25 14:55:00,103.01,103.03,103.01,103.02,6853.0,93.4533,93.4714,93.4533,93.4624,6853.0
2015-11-25 15:00:00,103.02,103.03,103.01,103.01,11259.0,93.4624,93.4714,93.4533,93.4533,11259.0
2015-11-25 15:05:00,103.0,103.0,102.97,102.98,7652.0,93.4442,93.4442,93.417,93.4261,7652.0
2015-11-25 15:10:00,102.99,103.02,102.99,103.01,6715.0,93.4352,93.4624,93.4352,93.4533,6715.0
2015-11-25 15:15:00,103.01,103.02,102.98,103.0,11481.0,93.4533,93.4624,93.4261,93.4442,11481.0
2015-11-25 15:20:00,102.99,103.01,102.96,103.0,5161.0,93.4352,93.4533,93.4079,93.4442,5161.0
2015-11-25 15:25:00,103.01,103.01,102.98,102.99,5407.0,93.4533,93.4533,93.4261,93.4352,5407.0
2015-11-25 15:30:00,102.99,103.0,102.96,102.97,8233.0,93.4352,93.4442,93.4079,93.417,8233.0
2015-11-25 15:35:00,102.98,102.99,102.95,102.95,8739.0,93.4261,93.4352,93.3989,93.3989,8739.0
2015-11-25 15:40:00,102.95,103.01,102.94,103.01,9915.0,93.3989,93.4533,93.3898,93.4533,9915.0
2015-11-25 15:45:00,103.0,103.0,102.92,102.94,14164.0,93.4442,93.4442,93.3717,93.3898,14164.0
2015-11-25 15:50:00,102.93,102.93,102.87,102.89,17493.0,93.3807,93.3807,93.3263,93.3444,17493.0
2015-11-25 15:55:00,102.89,102.94,102.84,102.91,32202.0,93.3444,93.3898,93.2991,93.3626,32202.0
2015-11-27 09:30:00,103.17,103.31,102.89,103.17,13349.0,93.5985,93.7255,93.3444,93.5985,13349.0
2015-11-27 09:35:00,102.91,103.08,102.74,103.08,2300.0,93.3626,93.5168,93.2084,93.5168,2300.0
2015-11-27 09:40:00,103.05,103.14,102.96,103.08,8198.0,93.4896,93.5712,93.4079,93.5168,8198.0
2015-11-27 09:45:00,103.11,103.14,102.89,103.04,25866.0,93.544,93.5712,93.3444,93.4805,25866.0
2015-11-27 09:50:00,103.08,103.17,103.08,103.14,2000.0,93.5168,93.5985,93.5168,93.5712,2000.0
2015-11-27 09:55:00,103.09,103.12,102.91,103.0,30900.0,93.5259,93.5531,93.3626,93.4442,30900.0
2015-11-27 10:00:00,103.01,103.06,102.86,103.0,54078.0,93.4533,93.4987,93.3172,93.4442,54078.0
2015-11-27 10:05:00,103.05,103.13,103.04,103.13,1911.0,93.4896,93.5622,93.4805,93.5622,1911.0
2015-11-27 10:10:00,103.16,103.21,103.11,103.11,6927.0,93.5894,93.6347,93.544,93.544,6927.0
2015-11-27 10:15:00,103.09,103.19,103.08,103.11,6800.0,93.5259,93.6166,93.5168,93.544,6800.0
2015-11-27 10:20:00,103.12,103.24,103.12,103.12,3800.0,93.5531,93.662,93.5531,93.5531,3800.0
2015-11-27 10:25:00,103.16,103.2,103.11,103.12,5100.0,93.5894,93.6257,93.544,93.5531,5100.0
2015-11-27 10:30:00,103.12,103.2,103.11,103.14,4802.0,93.5531,93.6257,93.544,93.5712,4802.0
2015-11-27 10:35:00,103.14,103.15,103.06,103.06,6575.0,93.5712,93.5803,93.4987,93.4987,6575.0
2015-11-27 10:40:00,103.04,103.17,103.04,103.14,5889.0,93.4805,93.5985,93.4805,93.5712,5889.0
2015-11-27 10:45:00,103.15,103.2,103.14,103.15,2850.0,93.5803,93.6257,93.5712,93.5803,2850.0
2015-11-27 10:50:00,103.12,103.16,103.09,103.09,4311.0,93.5531,93.5894,93.5259,93.5259,4311.0
2015-11-27 10:55:00,103.1,103.15,103.05,103.1,4050.0,93.535,93.5803,93.4896,93.535,4050.0
2015-11-27 11:00:00,103.14,103.37,103.12,103.37,14300.0,93.5712,93.7799,93.5531,93.7799,14300.0
2015-11-27 11:05:00,103.38,103.66,103.37,103.66,11058.0,93.789,94.043,93.7799,94.043,11058.0
2015-11-27 11:10:00,103.65,103.73,103.61,103.7,9834.0,94.0339,94.1065,93.9976,94.0793,9834.0
2015-11-27 11:15:00,103.69,103.76,103.6,103.67,11033.0,94.0702,94.1337,93.9886,94.0521,11033.0
2015-11-27 11:20:00,103.68,103.69,103.5,103.5,4483.0,94.0611,94.0702,93.8978,93.8978,4483.0
2015-11-27 11:25:00,103.58,103.59,103.5,103.5,14229.0,93.9704,93.9795,93.8978,93.8978,14229.0
2015-11-27 11:30:00,103.55,103.64,103.5,103.59,31270.0,93.9432,94.0249,93.8978,93.9795,31270.0
2015-11-27 11:35:00,103.57,103.74,103.55,103.72,9714.0,93.9613,94.1156,93.9432,94.0974,9714.0
2015-11-27 11:40:00,103.66,103.82,103.66,103.78,3200.0,94.043,94.1882,94.043,94.1519,3200.0
2015-11-27 11:45:00,103.8,103.8,103.66,103.71,14102.0,94.17,94.17,94.043,94.0884,14102.0
2015-11-27 11:50:00,103.67,103.71,103.6,103.63,17100.0,94.0521,94.0884,93.9886,94.0158,17100.0
2015-11-27 11:55:00,103.64,103.72,103.5,103.72,7701.0,94.0249,94.0974,93.8978,94.0974,7701.0
2015-11-27 12:00:00,103.74,103.86,103.71,103.86,6760.0,94.1156,94.2244,94.0884,94.2244,6760.0
2015-11-27 12:05:00,103.85,103.9,103.83,103.9,4605.0,94.2154,94.2607,94.1972,94.2607,4605.0
2015-11-27 12:10:00,103.92,103.97,103.85,103.85,3200.0,94.2789,94.3242,94.2154,94.2154,3200.0
2015-11-27 12:15:00,103.89,103.93,103.89,103.91,2950.0,94.2517,94.2879,94.2517,94.2698,2950.0
2015-11-27 12:20:00,103.91,103.93,103.86,103.86,4294.0,94.2698,94.2879,94.2244,94.2244,4294.0
2015-11-27 12:25:00,103.87,103.9,103.87,103.9,2071.0,94.2335,94.2607,94.2335,94.2607,2071.0
2015-11-27 12:30:00,103.91,104.02,103.91,104.0,2950.0,94.2698,94.3696,94.2698,94.3515,2950.0
2015-11-27 12:35:00,104.01,104.02,103.97,103.97,3321.0,94.3605,94.3696,94.3242,94.3242,3321.0
2015-11-27 12:40:00,103.93,103.98,103.91,103.93,4766.0,94.2879,94.3333,94.2698,94.2879,4766.0
2015-11-27 12:45:00,103.93,103.98,103.92,103.95,6008.0,94.2879,94.3333,94.2789,94.3061,6008.0
2015-11-27 12:50:00,103.91,103.91,103.72,103.81,9571.0,94.2698,94.2698,94.0974,94.1791,9571.0
2015-11-27 12:55:00,103.82,103.82,103.74,103.77,11801.0,94.1882,94.1882,94.1156,94.1428,11801.0
2015-11-30 09:30:00,103.75,104.09,103.61,104.02,11947.0,94.1246,94.4331,93.9976,94.3696,11947.0
2015-11-30 09:35:00,103.93,103.93,103.6,103.6,6294.0,94.2879,94.2879,93.9886,93.9886,6294.0
2015-11-30 09:40:00,103.57,103.6,103.36,103.4,4537.0,93.9613,93.9886,93.7708,93.8071,4537.0
2015-11-30 09:45:00,103.42,103.49,103.27,103.32,6961.0,93.8253,93.8888,93.6892,93.7345,6961.0
2015-11-30 09:50:00,103.29,103.31,103.1,103.17,7100.0,93.7073,93.7255,93.535,93.5985,7100.0
2015-11-30 09:55:00,103.18,103.29,103.07,103.29,25550.0,93.6075,93.7073,93.5077,93.7073,25550.0
2015-11-30 10:00:00,103.28,103.34,102.97,103.09,20115.0,93.6983,93.7527,93.417,93.5259,20115.0
2015-11-30 10:05:00,103.01,103.33,103.01,103.3,10601.0,93.4533,93.7436,93.4533,93.7164,10601.0
2015-11-30 10:10:00,103.3,103.3,103.19,103.27,5127.0,93.7164,93.7164,93.6166,93.6892,5127.0
2015-11-30 10:15:00,103.21,103.3,103.12,103.13,7630.0,93.6347,93.7164,93.5531,93.5622,7630.0
2015-11-30 10:20:00,103.14,103.25,103.09,103.2,6190.0,93.5712,93.671,93.5259,93.6257,6190.0
2015-11-30 10:25:00,103.2,103.2,103.01,103.08,6900.0,93.6257,93.6257,93.4533,93.5168,6900.0
2015-11-30 10:30:00,103.02,103.38,103.02,103.35,8718.0,93.4624,93.789,93.4624,93.7618,8718.0
2015-11-30 10:35:00,103.33,103.37,103.22,103.34,10781.0,93.7436,93.7799,93.6438,93.7527,10781.0
2015-11-30 10:40:00,103.3,103.33,103.21,103.29,8197.0,93.7164,93.7436,93.6347,93.7073,8197.0
2015-11-30 10:45:00,103.26,103.42,103.19,103.3,9770.0,93.6801,93.8253,93.6166,93.7164,9770.0
2015-11-30 10:50:00,103.28,103.29,103.14,103.14,2700.0,93.6983,93.7073,93.5712,93.5712,2700.0
2015-11-30 10:55:00,103.13,103.29,103.06,103.23,8169.0,93.5622,93.7073,93.4987,93.6529,8169.0
2015-11-30 11:00:00,103.23,103.38,103.23,103.29,8700.0,93.6529,93.789,93.6529,93.7073,8700.0
2015-11-30 11:05:00,103.28,103.38,103.24,103.38,11002.0,93.6983,93.789,93.662,93.789,11002.0
2015-11-30 11:10:00,103.38,103.52,103.38,103.42,6700.0,93.789,93.916,93.789,93.8253,6700.0
2015-11-30 11:15:00,103.39,103.4,103.23,103.24,13234.0,93.798,93.8071,93.6529,93.662,13234.0
2015-11-30 11:20:00,103.28,103.39,103.26,103.33,12486.0,93.6983,93.798,93.6801,93.7436,12486.0
2015-11-30 11:25:00,103.3,103.3,103.11,103.21,3420.0,93.7164,93.7164,93.544,93.6347,3420.0
2015-11-30 11:30:00,103.22,103.36,103.15,103.19,5604.0,93.6438,93.7708,93.5803,93.6166,5604.0
2015-11-30 11:35:00,103.19,103.26,103.17,103.23,3000.0,93.6166,93.6801,93.5985,93.6529,3000.0
2015-11-30 11:40:00,103.23,103.26,103.15,103.26,2800.0,93.6529,93.6801,93.5803,93.6801,2800.0
2015-11-30 11:45:00,103.27,103.3,103.22,103.23,6053.0,93.6892,93.7164,93.6438,93.6529,6053.0
2015-11-30 11:50:00,103.23,103.28,103.1,103.26,4300.0,93.6529,93.6983,93.535,93.6801,4300.0
2015-11-30 11:55:00,103.23,103.4,103.21,103.4,9646.0,93.6529,93.8071,93.6347,93.8071,9646.0
2015-11-30 12:00:00,103.4,103.44,103.33,103.4,6339.0,93.8071,93.8434,93.7436,93.8071,6339.0
2015-11-30 12:05:00,103.38,103.53,103.31,103.47,21276.0,93.789,93.9251,93.7255,93.8706,21276.0
2015-11-30 12:10:00,103.51,103.51,103.42,103.46,2600.0,93.9069,93.9069,93.8253,93.8616,2600.0
2015-11-30 12:15:00,103.45,103.6,103.45,103.51,7947.0,93.8525,93.9886,93.8525,93.9069,7947.0
2015-11-30 12:20:00,103.52,103.54,103.44,103.44,3000.0,93.916,93.9341,93.8434,93.8434,3000.0
2015-11-30 12:25:00,103.48,103.58,103.48,103.55,7529.0,93.8797,93.9704,93.8797,93.9432,7529.0
2015-11-30 12:30:00,103.53,103.53,103.46,103.48,2412.0,93.9251,93.9251,93.8616,93.8797,2412.0
2015-11-30 12:35:00,103.41,103.56,103.41,103.46,2600.0,93.8162,93.9523,93.8162,93.8616,2600.0
2015-11-30 12:40:00,103.46,103.54,103.43,103.48,3766.0,93.8616,93.9341,93.8343,93.8797,3766.0
2015-11-30 12:45:00,103.51,103.59,103.48,103.58,5222.0,93.9069,93.9795,93.8797,93.9704,5222.0
2015-11-30 12:50:00,103.53,103.59,103.53,103.53,5802.0,93.9251,93.9795,93.9251,93.9251,5802.0
2015-11-30 12:55:00,103.56,103.56,103.51,103.53,6035.0,93.9523,93.9523,93.9069,93.9251,6035.0
2015-11-30 13:00:00,103.52,103.6,103.51,103.57,8604.0,93.916,93.9886,93.9069,93.9613,8604.0
2015-11-30 13:05:00,103.57,103.57,103.46,103.52,2200.0,93.9613,93.9613,93.8616,93.916,2200.0
2015-11-30 13:10:00,103.48,103.55,103.46,103.54,5372.0,93.8797,93.9432,93.8616,93.9341,5372.0
2015-11-30 13:15:00,103.55,103.56,103.42,103.46,4206.0,93.9432,93.9523,93.8253,93.8616,4206.0
2015-11-30 13:20:00,103.48,103.57,103.48,103.55,4300.0,93.8797,93.9613,93.8797,93.9432,4300.0
2015-11-30 13:25:00,103.58,103.67,103.57,103.65,8705.0,93.9704,94.0521,93.9613,94.0339,8705.0
2015-11-30 13:30:00,103.62,103.65,103.51,103.53,9000.0,94.0067,94.0339,93.9069,93.9251,9000.0
2015-11-30 13:35:00,103.51,103.53,103.48,103.51,4506.0,93.9069,93.9251,93.8797,93.9069,4506.0
2015-11-30 13:40:00,103.54,103.69,103.51,103.66,10790.0,93.9341,94.0702,93.9069,94.043,10790.0
2015-11-30 13:45:00,103.69,103.8,103.67,103.69,6400.0,94.0702,94.17,94.0521,94.0702,6400.0
2015-11-30 13:50:00,103.7,103.76,103.69,103.71,4732.0,94.0793,94.1337,94.0702,94.0884,4732.0
2015-11-30 13:55:00,103.69,103.73,103.56,103.58,18109.0,94.0702,94.1065,93.9523,93.9704,18109.0
2015-11-30 14:00:00,103.56,103.56,103.4,103.45,18754.0,93.9523,93.9523,93.8071,93.8525,18754.0
2015-11-30 14:05:00,103.45,103.6,103.43,103.59,10204.0,93.8525,93.9886,93.8343,93.9795,10204.0
2015-11-30 14:10:00,103.57,103.58,103.52,103.56,2317.0,93.9613,93.9704,93.916,93.9523,2317.0
2015-11-30 14:15:00,103.56,103.61,103.55,103.58,8257.0,93.9523,93.9976,93.9432,93.9704,8257.0
2015-11-30 14:20:00,103.55,103.55,103.49,103.5,3450.0,93.9432,93.9432,93.8888,93.8978,3450.0
2015-11-30 14:25:00,103.48,103.58,103.48,103.55,4900.0,93.8797,93.9704,93.8797,93.9432,4900.0
2015-11-30 14:30:00,103.55,103.65,103.5,103.58,6600.0,93.9432,94.0339,93.8978,93.9704,6600.0
2015-11-30 14:35:00,103.55,103.61,103.53,103.6,3663.0,93.9432,93.9976,93.9251,93.9886,3663.0
2015-11-30 14:40:00,103.6,103.65,103.6,103.63,4130.0,93.9886,94.0339,93.9886,94.0158,4130.0
2015-11-30 14:45:00,103.64,103.64,103.48,103.56,2739.0,94.0249,94.0249,93.8797,93.9523,2739.0
2015-11-30 14:50:00,103.56,103.63,103.49,103.51,6200.0,93.9523,94.0158,93.8888,93.9069,6200.0
2015-11-30 14:55:00,103.45,103.51,103.32,103.37,7746.0,93.8525,93.9069,93.7345,93.7799,7746.0
2015-11-30 15:00:00,103.4,103.42,103.25,103.32,7370.0,93.8071,93.8253,93.671,93.7345,7370.0
2015-11-30 15:05:00,103.29,103.31,103.21,103.31,7218.0,93.7073,93.7255,93.6347,93.7255,7218.0
2015-11-30 15:10:00,103.33,103.35,103.23,103.29,5700.0,93.7436,93.7618,93.6529,93.7073,5700.0
2015-11-30 15:15:00,103.27,103.35,103.25,103.35,5301.0,93.6892,93.7618,93.671,93.7618,5301.0
2015-11-30 15:20:00,103.33,103.39,103.27,103.3,3464.0,93.7436,93.798,93.6892,93.7164,3464.0
2015-11-30 15:25:00,103.25,103.31,103.21,103.31,7493.0,93.671,93.7255,93.6347,93.7255,7493.0
2015-11-30 15:30:00,103.31,103.44,103.3,103.41,17677.0,93.7255,93.8434,93.7164,93.8162,17677.0
2015-11-30 15:35:00,103.41,103.49,103.4,103.44,20443.0,93.8162,93.8888,93.8071,93.8434,20443.0
2015-11-30 15:40:00,103.43,103.49,103.43,103.44,56920.0,93.8343,93.8888,93.8343,93.8434,56920.0
2015-11-30 15:45:00,103.44,103.45,103.23,103.29,77429.0,93.8434,93.8525,93.6529,93.7073,77429.0
2015-11-30 15:50:00,103.28,103.31,103.17,103.21,57281.0,93.6983,93.7255,93.5985,93.6347,57281.0
2015-11-30 15:55:00,103.23,103.23,103.12,103.12,74968.0,93.6529,93.6529,93.5531,93.5531,74968.0
2015-12-01 09:30:00,103.49,103.81,103.17,103.39,16822.0,93.8888,94.1791,93.5985,93.798,16822.0
2015-12-01 09:35:00,103.33,103.65,103.25,103.61,22861.0,93.7436,94.0339,93.671,93.9976,22861.0
2015-12-01 09:40:00,103.67,103.67,103.42,103.44,6735.0,94.0521,94.0521,93.8253,93.8434,6735.0
2015-12-01 09:45:00,103.44,103.56,103.28,103.4,6011.0,93.8434,93.9523,93.6983,93.8071,6011.0
2015-12-01 09:50:00,103.52,103.61,103.34,103.47,28207.0,93.916,93.9976,93.7527,93.8706,28207.0
2015-12-01 09:55:00,103.45,103.45,103.14,103.43,8201.0,93.8525,93.8525,93.5712,93.8343,8201.0
2015-12-01 10:00:00,103.37,103.55,103.27,103.27,12523.0,93.7799,93.9432,93.6892,93.6892,12523.0
2015-12-01 10:05:00,103.3,103.31,103.12,103.21,12210.0,93.7164,93.7255,93.5531,93.6347,12210.0
2015-12-01 10:10:00,103.14,103.14,103.04,103.05,5800.0,93.5712,93.5712,93.4805,93.4896,5800.0
2015-12-01 10:15:00,103.02,103.02,102.59,102.75,8111.0,93.4624,93.4624,93.0723,93.2174,8111.0
2015-12-01 10:20:00,102.74,102.8,102.68,102.74,4094.0,93.2084,93.2628,93.1539,93.2084,4094.0
2015-12-01 10:25:00,102.74,102.99,102.74,102.94,13880.0,93.2084,93.4352,93.2084,93.3898,13880.0
2015-12-01 10:30:00,102.94,103.12,102.8,102.88,25754.0,93.3898,93.5531,93.2628,93.3354,25754.0
2015-12-01 10:35:00,102.9,103.19,102.9,103.18,5248.0,93.3535,93.6166,93.3535,93.6075,5248.0
2015-12-01 10:40:00,103.11,103.21,103.11,103.16,14000.0,93.544,93.6347,93.544,93.5894,14000.0
2015-12-01 10:45:00,103.16,103.25,103.1,103.17,19518.0,93.5894,93.671,93.535,93.5985,19518.0
2015-12-01 10:50:00,103.14,103.16,102.95,102.95,11810.0,93.5712,93.5894,93.3989,93.3989,11810.0
2015-12-01 10:55:00,102.97,103.08,102.92,103.08,10745.0,93.417,93.5168,93.3717,93.5168,10745.0
2015-12-01 11:00:00,103.06,103.16,103.05,103.16,6400.0,93.4987,93.5894,93.4896,93.5894,6400.0
2015-12-01 11:05:00,103.11,103.16,103.04,103.04,5975.0,93.544,93.5894,93.4805,93.4805,5975.0
2015-12-01 11:10:00,103.07,103.16,103.04,103.13,7811.0,93.5077,93.5894,93.4805,93.5622,7811.0
2015-12-01 11:15:00,103.14,103.19,103.07,103.14,5100.0,93.5712,93.6166,93.5077,93.5712,5100.0
2015-12-01 11:20:00,103.15,103.34,103.14,103.26,18112.0,93.5803,93.7527,93.5712,93.6801,18112.0
2015-12-01 11:25:00,103.26,103.27,103.14,103.18,11737.0,93.6801,93.6892,93.5712,93.6075,11737.0
2015-12-01 11:30:00,103.22,103.26,103.08,103.08,3275.0,93.6438,93.6801,93.5168,93.5168,3275.0
2015-12-01 11:35:00,103.14,103.17,102.91,102.96,8143.0,93.5712,93.5985,93.3626,93.4079,8143.0
2015-12-01 11:40:00,102.94,103.13,102.94,103.08,10529.0,93.3898,93.5622,93.3898,93.5168,10529.0
2015-12-01 11:45:00,103.09,103.18,103.07,103.15,2500.0,93.5259,93.6075,93.5077,93.5803,2500.0
2015-12-01 11:50:00,103.2,103.2,103.05,103.05,2690.0,93.6257,93.6257,93.4896,93.4896,2690.0
2015-12-01 11:55:00,103.04,103.04,102.89,102.97,7400.0,93.4805,93.4805,93.3444,93.417,7400.0
2015-12-01 12:00:00,103.03,103.12,103.02,103.05,1800.0,93.4714,93.5531,93.4624,93.4896,1800.0
2015-12-01 12:05:00,103.03,103.14,103.01,103.07,24058.0,93.4714,93.5712,93.4533,93.5077,24058.0
2015-12-01 12:10:00,103.12,103.21,103.11,103.16,3601.0,93.5531,93.6347,93.544,93.5894,3601.0
2015-12-01 12:15:00,103.12,103.14,103.08,103.11,2352.0,93.5531,93.5712,93.5168,93.544,2352.0
2015-12-01 12:20:00,103.08,103.17,103.01,103.13,7704.0,93.5168,93.5985,93.4533,93.5622,7704.0
2015-12-01 12:25:00,103.14,103.17,103.01,103.09,2000.0,93.5712,93.5985,93.4533,93.5259,2000.0
2015-12-01 12:30:00,103.03,103.11,103.03,103.08,8487.0,93.4714,93.544,93.4714,93.5168,8487.0
2015-12-01 12:35:00,103.08,103.15,103.04,103.15,4299.0,93.5168,93.5803,93.4805,93.5803,4299.0
2015-12-01 12:40:00,103.11,103.16,103.09,103.12,8323.0,93.544,93.5894,93.5259,93.5531,8323.0
2015-12-01 12:45:00,103.11,103.11,103.02,103.05,35771.0,93.544,93.544,93.4624,93.4896,35771.0
2015-12-01 12:50:00,103.06,103.08,103.04,103.07,7697.0,93.4987,93.5168,93.4805,93.5077,7697.0
2015-12-01 12:55:00,103.06,103.14,103.04,103.09,4107.0,93.4987,93.5712,93.4805,93.5259,4107.0
2015-12-01 13:00:00,103.13,103.13,103.06,103.09,3518.0,93.5622,93.5622,93.4987,93.5259,3518.0
2015-12-01 13:05:00,103.1,103.1,103.07,103.09,4198.0,93.535,93.535,93.5077,93.5259,4198.0
2015-12-01 13:10:00,103.08,103.08,103.05,103.08,11633.0,93.5168,93.5168,93.4896,93.5168,11633.0
2015-12-01 13:15:00,103.06,103.11,103.04,103.1,9531.0,93.4987,93.544,93.4805,93.535,9531.0
2015-12-01 13:20:00,103.08,103.1,103.05,103.08,5536.0,93.5168,93.535,93.4896,93.5168,5536.0
2015-12-01 13:25:00,103.05,103.08,103.05,103.06,6732.0,93.4896,93.5168,93.4896,93.4987,6732.0
2015-12-01 13:30:00,103.08,103.08,103.04,103.06,16128.0,93.5168,93.5168,93.4805,93.4987,16128.0
2015-12-01 13:35:00,103.04,103.08,103.04,103.07,6050.0,93.4805,93.5168,93.4805,93.5077,6050.0
2015-12-01 13:40:00,103.08,103.12,103.07,103.08,3400.0,93.5168,93.5531,93.5077,93.5168,3400.0
2015-12-01 13:45:00,103.08,103.13,103.05,103.12,6218.0,93.5168,93.5622,93.4896,93.5531,6218.0
2015-12-01 13:50:00,103.09,103.13,103.06,103.1,3429.0,93.5259,93.5622,93.4987,93.535,3429.0
2015-12-01 13:55:00,103.1,103.12,103.07,103.1,3222.0,93.535,93.5531,93.5077,93.535,3222.0
2015-12-01 14:00:00,103.1,103.13,103.09,103.09,7282.0,93.535,93.5622,93.5259,93.5259,7282.0
2015-12-01 14:05:00,103.08,103.16,103.08,103.14,8244.0,93.5168,93.5894,93.5168,93.5712,8244.0
2015-12-01 14:10:00,103.15,103.2,103.15,103.18,11300.0,93.5803,93.6257,93.5803,93.6075,11300.0
2015-12-01 14:15:00,103.18,103.18,103.06,103.09,17616.0,93.6075,93.6075,93.4987,93.5259,17616.0
2015-12-01 14:20:00,103.06,103.19,103.06,103.19,7998.0,93.4987,93.6166,93.4987,93.6166,7998.0
2015-12-01 14:25:00,103.18,103.21,103.15,103.19,3506.0,93.6075,93.6347,93.5803,93.6166,3506.0
2015-12-01 14:30:00,103.21,103.29,103.2,103.28,6453.0,93.6347,93.7073,93.6257,93.6983,6453.0
2015-12-01 14:35:00,103.28,103.28,103.19,103.2,8427.0,93.6983,93.6983,93.6166,93.6257,8427.0
2015-12-01 14:40:00,103.22,103.26,103.19,103.23,12382.0,93.6438,93.6801,93.6166,93.6529,12382.0
2015-12-01 14:45:00,103.21,103.27,103.2,103.21,19790.0,93.6347,93.6892,93.6257,93.6347,19790.0
2015-12-01 14:50:00,103.22,103.22,103.14,103.17,5402.0,93.6438,93.6438,93.5712,93.5985,5402.0
2015-12-01 14:55:00,103.17,103.23,103.15,103.16,6072.0,93.5985,93.6529,93.5803,93.5894,6072.0
2015-12-01 15:00:00,103.17,103.21,103.11,103.13,16156.0,93.5985,93.6347,93.544,93.5622,16156.0
2015-12-01 15:05:00,103.13,103.16,103.11,103.13,13427.0,93.5622,93.5894,93.544,93.5622,13427.0
2015-12-01 15:10:00,103.14,103.19,103.14,103.16,11834.0,93.5712,93.6166,93.5712,93.5894,11834.0
2015-12-01 15:15:00,103.14,103.16,103.12,103.15,14851.0,93.5712,93.5894,93.5531,93.5803,14851.0
2015-12-01 15:20:00,103.15,103.17,103.1,103.17,19176.0,93.5803,93.5985,93.535,93.5985,19176.0
2015-12-01 15:25:00,103.18,103.21,103.15,103.21,19483.0,93.6075,93.6347,93.5803,93.6347,19483.0
2015-12-01 15:30:00,103.21,103.32,103.17,103.28,20335.0,93.6347,93.7345,93.5985,93.6983,20335.0
2015-12-01 15:35:00,103.27,103.28,103.24,103.25,12513.0,93.6892,93.6983,93.662,93.671,12513.0
2015-12-01 15:40:00,103.25,103.27,103.24,103.26,25391.0,93.671,93.6892,93.662,93.6801,25391.0
2015-12-01 15:45:00,103.27,103.4,103.27,103.4,25190.0,93.6892,93.8071,93.6892,93.8071,25190.0
2015-12-01 15:50:00,103.41,103.5,103.39,103.5,24521.0,93.8162,93.8978,93.798,93.8978,24521.0
2015-12-01 15:55:00,103.5,103.53,103.39,103.44,89332.0,93.8978,93.9251,93.798,93.8434,89332.0
2015-12-02 09:30:00,103.6,103.6,103.04,103.45,21508.0,93.9886,93.9886,93.4805,93.8525,21508.0
2015-12-02 09:35:00,103.32,103.53,103.32,103.33,21910.0,93.7345,93.9251,93.7345,93.7436,21910.0
2015-12-02 09:40:00,103.52,103.7,103.44,103.58,7124.0,93.916,94.0793,93.8434,93.9704,7124.0
2015-12-02 09:45:00,103.53,103.56,103.46,103.53,7017.0,93.9251,93.9523,93.8616,93.9251,7017.0
2015-12-02 09:50:00,103.49,103.51,103.29,103.43,2660.0,93.8888,93.9069,93.7073,93.8343,2660.0
2015-12-02 09:55:00,103.42,103.45,103.38,103.44,3710.0,93.8253,93.8525,93.789,93.8434,3710.0
2015-12-02 10:00:00,103.43,103.48,103.34,103.34,4884.0,93.8343,93.8797,93.7527,93.7527,4884.0
2015-12-02 10:05:00,103.35,103.42,103.32,103.34,8411.0,93.7618,93.8253,93.7345,93.7527,8411.0
2015-12-02 10:10:00,103.34,103.39,103.34,103.39,1448.0,93.7527,93.798,93.7527,93.798,1448.0
2015-12-02 10:15:00,103.41,103.47,103.32,103.35,7123.0,93.8162,93.8706,93.7345,93.7618,7123.0
2015-12-02 10:20:00,103.34,103.34,103.18,103.18,4928.0,93.7527,93.7527,93.6075,93.6075,4928.0
2015-12-02 10:25:00,103.14,103.14,103.01,103.04,4475.0,93.5712,93.5712,93.4533,93.4805,4475.0
2015-12-02 10:30:00,103.02,103.05,102.94,102.94,11946.0,93.4624,93.4896,93.3898,93.3898,11946.0
2015-12-02 10:35:00,103.01,103.07,102.94,103.06,4591.0,93.4533,93.5077,93.3898,93.4987,4591.0
2015-12-02 10:40:00,103.06,103.19,103.01,103.19,3900.0,93.4987,93.6166,93.4533,93.6166,3900.0
2015-12-02 10:45:00,103.19,103.27,103.07,103.17,6375.0,93.6166,93.6892,93.5077,93.5985,6375.0
2015-12-02 10:50:00,103.17,103.32,103.17,103.32,4060.0,93.5985,93.7345,93.5985,93.7345,4060.0
2015-12-02 10:55:00,103.33,103.37,103.25,103.37,3603.0,93.7436,93.7799,93.671,93.7799,3603.0
2015-12-02 11:00:00,103.39,103.41,103.1,103.19,9749.0,93.798,93.8162,93.535,93.6166,9749.0
2015-12-02 11:05:00,103.21,103.22,103.14,103.19,3202.0,93.6347,93.6438,93.5712,93.6166,3202.0
2015-12-02 11:10:00,103.23,103.23,103.08,103.08,3946.0,93.6529,93.6529,93.5168,93.5168,3946.0
2015-12-02 11:15:00,103.11,103.11,102.89,102.97,6995.0,93.544,93.544,93.3444,93.417,6995.0
2015-12-02 11:20:00,102.93,103.01,102.89,102.91,11211.0,93.3807,93.4533,93.3444,93.3626,11211.0
2015-12-02 11:25:00,102.92,102.96,102.86,102.92,7178.0,93.3717,93.4079,93.3172,93.3717,7178.0
2015-12-02 11:30:00,102.9,102.91,102.88,102.88,3273.0,93.3535,93.3626,93.3354,93.3354,3273.0
2015-12-02 11:35:00,102.88,102.93,102.81,102.81,7000.0,93.3354,93.3807,93.2719,93.2719,7000.0
2015-12-02 11:40:00,102.82,102.83,102.7,102.73,4868.0,93.2809,93.29,93.1721,93.1993,4868.0
2015-12-02 11:45:00,102.67,102.73,102.64,102.69,9704.0,93.1448,93.1993,93.1176,93.163,9704.0
2015-12-02 11:50:00,102.68,102.73,102.68,102.73,5700.0,93.1539,93.1993,93.1539,93.1993,5700.0
2015-12-02 11:55:00,102.74,102.79,102.7,102.78,4332.0,93.2084,93.2537,93.1721,93.2446,4332.0
2015-12-02 12:00:00,102.75,102.83,102.75,102.83,3400.0,93.2174,93.29,93.2174,93.29,3400.0
2015-12-02 12:05:00,102.82,102.89,102.82,102.83,4825.0,93.2809,93.3444,93.2809,93.29,4825.0
2015-12-02 12:10:00,102.82,102.98,102.8,102.93,14835.0,93.2809,93.4261,93.2628,93.3807,14835.0
2015-12-02 12:15:00,102.93,103.11,102.87,103.02,17043.0,93.3807,93.544,93.3263,93.4624,17043.0
2015-12-02 12:20:00,103.05,103.26,103.05,103.21,37164.0,93.4896,93.6801,93.4896,93.6347,37164.0
2015-12-02 12:25:00,103.17,103.4,103.12,103.35,18384.0,93.5985,93.8071,93.5531,93.7618,18384.0
2015-12-02 12:30:00,103.39,103.44,103.36,103.44,7300.0,93.798,93.8434,93.7708,93.8434,7300.0
2015-12-02 12:35:00,103.44,103.53,103.39,103.51,6300.0,93.8434,93.9251,93.798,93.9069,6300.0
2015-12-02 12:40:00,103.5,103.51,103.44,103.5,6400.0,93.8978,93.9069,93.8434,93.8978,6400.0
2015-12-02 12:45:00,103.49,103.51,103.37,103.4,9715.0,93.8888,93.9069,93.7799,93.8071,9715.0
2015-12-02 12:50:00,103.41,103.46,103.39,103.4,2850.0,93.8162,93.8616,93.798,93.8071,2850.0
2015-12-02 12:55:00,103.42,103.51,103.32,103.35,10480.0,93.8253,93.9069,93.7345,93.7618,10480.0
2015-12-02 13:00:00,103.34,103.4,103.3,103.34,20294.0,93.7527,93.8071,93.7164,93.7527,20294.0
2015-12-02 13:05:00,103.35,103.44,103.34,103.44,7896.0,93.7618,93.8434,93.7527,93.8434,7896.0
2015-12-02 13:10:00,103.45,103.5,103.44,103.44,3115.0,93.8525,93.8978,93.8434,93.8434,3115.0
2015-12-02 13:15:00,103.42,103.54,103.41,103.45,3500.0,93.8253,93.9341,93.8162,93.8525,3500.0
2015-12-02 13:20:00,103.45,103.51,103.43,103.5,2900.0,93.8525,93.9069,93.8343,93.8978,2900.0
2015-12-02 13:25:00,103.44,103.54,103.44,103.47,5300.0,93.8434,93.9341,93.8434,93.8706,5300.0
2015-12-02 13:30:00,103.46,103.51,103.45,103.51,3051.0,93.8616,93.9069,93.8525,93.9069,3051.0
2015-12-02 13:35:00,103.49,103.5,103.47,103.48,2600.0,93.8888,93.8978,93.8706,93.8797,2600.0
2015-12-02 13:40:00,103.44,103.47,103.4,103.41,3000.0,93.8434,93.8706,93.8071,93.8162,3000.0
2015-12-02 13:45:00,103.42,103.45,103.33,103.44,5600.0,93.8253,93.8525,93.7436,93.8434,5600.0
2015-12-02 13:50:00,103.41,103.41,103.31,103.34,7762.0,93.8162,93.8162,93.7255,93.7527,7762.0
2015-12-02 13:55:00,103.34,103.41,103.32,103.38,14536.0,93.7527,93.8162,93.7345,93.789,14536.0
2015-12-02 14:00:00,103.37,103.41,103.31,103.39,47153.0,93.7799,93.8162,93.7255,93.798,47153.0
2015-12-02 14:05:00,103.39,103.42,103.31,103.34,36119.0,93.798,93.8253,93.7255,93.7527,36119.0
2015-12-02 14:10:00,103.33,103.39,103.09,103.19,23536.0,93.7436,93.798,93.5259,93.6166,23536.0
2015-12-02 14:15:00,103.16,103.19,103.03,103.03,5000.0,93.5894,93.6166,93.4714,93.4714,5000.0
2015-12-02 14:20:00,103.03,103.09,102.96,103.08,3100.0,93.4714,93.5259,93.4079,93.5168,3100.0
2015-12-02 14:25:00,103.06,103.06,102.96,102.98,2301.0,93.4987,93.4987,93.4079,93.4261,2301.0
2015-12-02 14:30:00,102.94,102.94,102.81,102.87,1201.0,93.3898,93.3898,93.2719,93.3263,1201.0
2015-12-02 14:35:00,102.94,102.99,102.88,102.95,1600.0,93.3898,93.4352,93.3354,93.3989,1600.0
2015-12-02 14:40:00,102.94,102.94,102.85,102.85,2100.0,93.3898,93.3898,93.3081,93.3081,2100.0
2015-12-02 14:45:00,102.84,102.84,102.67,102.74,2100.0,93.2991,93.2991,93.1448,93.2084,2100.0
2015-12-02 14:50:00,102.76,102.78,102.75,102.78,1800.0,93.2265,93.2446,93.2174,93.2446,1800.0
2015-12-02 14:55:00,102.75,102.76,102.64,102.67,5751.0,93.2174,93.2265,93.1176,93.1448,5751.0
2015-12-02 15:00:00,102.68,102.75,102.63,102.73,5151.0,93.1539,93.2174,93.1086,93.1993,5151.0
2015-12-02 15:05:00,102.72,102.81,102.72,102.76,3180.0,93.1902,93.2719,93.1902,93.2265,3180.0
2015-12-02 15:10:00,102.78,102.83,102.74,102.77,4709.0,93.2446,93.29,93.2084,93.2356,4709.0
2015-12-02 15:15:00,102.74,102.91,102.72,102.88,5001.0,93.2084,93.3626,93.1902,93.3354,5001.0
2015-12-02 15:20:00,102.88,103.02,102.88,103.0,14040.0,93.3354,93.4624,93.3354,93.4442,14040.0
2015-12-02 15:25:00,102.97,103.0,102.87,102.88,4601.0,93.417,93.4442,93.3263,93.3354,4601.0
2015-12-02 15:30:00,102.89,102.95,102.82,102.88,6035.0,93.3444,93.3989,93.2809,93.3354,6035.0
2015-12-02 15:35:00,102.89,102.95,102.81,102.88,23730.0,93.3444,93.3989,93.2719,93.3354,23730.0
2015-12-02 15:40:00,102.87,102.98,102.86,102.88,12301.0,93.3263,93.4261,93.3172,93.3354,12301.0
2015-12-02 15:45:00,102.85,102.9,102.78,102.83,49195.0,93.3081,93.3535,93.2446,93.29,49195.0
2015-12-02 15:50:00,102.83,102.92,102.75,102.89,49367.0,93.29,93.3717,93.2174,93.3444,49367.0
2015-12-02 15:55:00,102.91,102.95,102.81,102.9,55222.0,93.3626,93.3989,93.2719,93.3535,55222.0
2015-12-03 09:30:00,103.13,103.28,102.77,103.27,14276.0,93.5622,93.6983,93.2356,93.6892,14276.0
2015-12-03 09:35:00,103.27,103.3,102.89,102.89,10002.0,93.6892,93.7164,93.3444,93.3444,10002.0
2015-12-03 09:40:00,102.85,102.93,102.65,102.91,11410.0,93.3081,93.3807,93.1267,93.3626,11410.0
2015-12-03 09:45:00,102.88,103.08,102.67,102.93,24948.0,93.3354,93.5168,93.1448,93.3807,24948.0
2015-12-03 09:50:00,102.92,103.25,102.84,103.19,41933.0,93.3717,93.671,93.2991,93.6166,41933.0
2015-12-03 09:55:00,103.14,103.23,103.06,103.1,21270.0,93.5712,93.6529,93.4987,93.535,21270.0
2015-12-03 10:00:00,103.13,103.25,103.06,103.17,78593.0,93.5622,93.671,93.4987,93.5985,78593.0
2015-12-03 10:05:00,103.14,103.2,103.06,103.09,39627.0,93.5712,93.6257,93.4987,93.5259,39627.0
2015-12-03 10:10:00,103.11,103.33,103.07,103.31,46091.0,93.544,93.7436,93.5077,93.7255,46091.0
2015-12-03 10:15:00,103.31,103.35,103.12,103.2,19652.0,93.7255,93.7618,93.5531,93.6257,19652.0
2015-12-03 10:20:00,103.18,103.24,103.14,103.18,27137.0,93.6075,93.662,93.5712,93.6075,27137.0
2015-12-03 10:25:00,103.17,103.25,103.16,103.21,14880.0,93.5985,93.671,93.5894,93.6347,14880.0
2015-12-03 10:30:00,103.17,103.27,103.16,103.2,21565.0,93.5985,93.6892,93.5894,93.6257,21565.0
2015-12-03 10:35:00,103.21,103.21,103.15,103.18,19976.0,93.6347,93.6347,93.5803,93.6075,19976.0
2015-12-03 10:40:00,103.14,103.28,103.14,103.19,37110.0,93.5712,93.6983,93.5712,93.6166,37110.0
2015-12-03 10:45:00,103.16,103.27,103.15,103.27,12989.0,93.5894,93.6892,93.5803,93.6892,12989.0
2015-12-03 10:50:00,103.23,103.3,103.22,103.28,8243.0,93.6529,93.7164,93.6438,93.6983,8243.0
2015-12-03 10:55:00,103.24,103.25,103.17,103.17,11125.0,93.662,93.671,93.5985,93.5985,11125.0
2015-12-03 11:00:00,103.18,103.3,103.17,103.23,26155.0,93.6075,93.7164,93.5985,93.6529,26155.0
2015-12-03 11:05:00,103.2,103.31,103.19,103.29,10439.0,93.6257,93.7255,93.6166,93.7073,10439.0
2015-12-03 11:10:00,103.28,103.3,103.22,103.25,7200.0,93.6983,93.7164,93.6438,93.671,7200.0
2015-12-03 11:15:00,103.25,103.29,103.18,103.2,12074.0,93.671,93.7073,93.6075,93.6257,12074.0
2015-12-03 11:20:00,103.21,103.21,103.17,103.17,8600.0,93.6347,93.6347,93.5985,93.5985,8600.0
2015-12-03 11:25:00,103.18,103.25,103.17,103.22,8150.0,93.6075,93.671,93.5985,93.6438,8150.0
2015-12-03 11:30:00,103.23,103.23,103.17,103.2,34037.0,93.6529,93.6529,93.5985,93.6257,34037.0
2015-12-03 11:35:00,103.2,103.21,102.68,102.7,59193.0,93.6257,93.6347,93.1539,93.1721,59193.0
2015-12-03 11:40:00,102.7,102.77,102.5,102.5,7300.0,93.1721,93.2356,92.9906,92.9906,7300.0
2015-12-03 11:45:00,102.5,102.62,102.47,102.5,14141.0,92.9906,93.0995,92.9634,92.9906,14141.0
2015-12-03 11:50:00,102.53,102.56,102.45,102.49,3400.0,93.0178,93.0451,92.9453,92.9815,3400.0
2015-12-03 11:55:00,102.48,102.6,102.47,102.58,8419.0,92.9725,93.0813,92.9634,93.0632,8419.0
2015-12-03 12:00:00,102.58,102.58,102.45,102.47,6635.0,93.0632,93.0632,92.9453,92.9634,6635.0
2015-12-03 12:05:00,102.46,102.49,102.4,102.45,9077.0,92.9543,92.9815,92.8999,92.9453,9077.0
2015-12-03 12:10:00,102.43,102.51,102.33,102.45,20110.0,92.9271,92.9997,92.8364,92.9453,20110.0
2015-12-03 12:15:00,102.41,102.46,102.36,102.45,19597.0,92.909,92.9543,92.8636,92.9453,19597.0
2015-12-03 12:20:00,102.41,102.52,102.34,102.36,19740.0,92.909,93.0088,92.8455,92.8636,19740.0
2015-12-03 12:25:00,102.39,102.47,102.25,102.45,62562.0,92.8908,92.9634,92.7638,92.9453,62562.0
2015-12-03 12:30:00,102.41,102.5,102.34,102.47,19094.0,92.909,92.9906,92.8455,92.9634,19094.0
2015-12-03 12:35:00,102.45,102.48,102.42,102.44,6044.0,92.9453,92.9725,92.918,92.9362,6044.0
2015-12-03 12:40:00,102.42,102.49,102.41,102.47,9651.0,92.918,92.9815,92.909,92.9634,9651.0
2015-12-03 12:45:00,102.46,102.54,102.41,102.45,24100.0,92.9543,93.0269,92.909,92.9453,24100.0
2015-12-03 12:50:00,102.45,102.45,102.41,102.45,15693.0,92.9453,92.9453,92.909,92.9453,15693.0
2015-12-03 12:55:00,102.45,102.48,102.4,102.44,31165.0,92.9453,92.9725,92.8999,92.9362,31165.0
2015-12-03 13:00:00,102.45,102.45,102.41,102.43,38000.0,92.9453,92.9453,92.909,92.9271,38000.0
2015-12-03 13:05:00,102.45,102.46,102.42,102.44,22503.0,92.9453,92.9543,92.918,92.9362,22503.0
2015-12-03 13:10:00,102.43,102.51,102.43,102.43,10400.0,92.9271,92.9997,92.9271,92.9271,10400.0
2015-12-03 13:15:00,102.43,102.46,102.43,102.43,17668.0,92.9271,92.9543,92.9271,92.9271,17668.0
2015-12-03 13:20:00,102.44,102.6,102.43,102.6,10655.0,92.9362,93.0813,92.9271,93.0813,10655.0
2015-12-03 13:25:00,102.59,102.62,102.5,102.55,5600.0,93.0723,93.0995,92.9906,93.036,5600.0
2015-12-03 13:30:00,102.57,102.57,102.47,102.49,2700.0,93.0541,93.0541,92.9634,92.9815,2700.0
2015-12-03 13:35:00,102.48,102.51,102.42,102.46,14694.0,92.9725,92.9997,92.918,92.9543,14694.0
2015-12-03 13:40:00,102.43,102.48,102.43,102.45,7700.0,92.9271,92.9725,92.9271,92.9453,7700.0
2015-12-03 13:45:00,102.43,102.46,102.41,102.42,48045.0,92.9271,92.9543,92.909,92.918,48045.0
2015-12-03 13:50:00,102.42,102.45,102.41,102.45,47747.0,92.918,92.9453,92.909,92.9453,47747.0
2015-12-03 13:55:00,102.43,102.45,102.41,102.43,39751.0,92.9271,92.9453,92.909,92.9271,39751.0
2015-12-03 14:00:00,102.43,102.48,102.17,102.17,52573.0,92.9271,92.9725,92.6912,92.6912,52573.0
2015-12-03 14:05:00,102.15,102.21,102.09,102.19,23850.0,92.6731,92.7275,92.6187,92.7094,23850.0
2015-12-03 14:10:00,102.2,102.3,101.96,102.09,50577.0,92.7184,92.8092,92.5007,92.6187,50577.0
2015-12-03 14:15:00,102.05,102.09,101.98,102.02,12001.0,92.5824,92.6187,92.5189,92.5551,12001.0
2015-12-03 14:20:00,102.01,102.04,101.83,101.83,6037.0,92.5461,92.5733,92.3828,92.3828,6037.0
2015-12-03 14:25:00,101.81,101.82,101.62,101.67,10093.0,92.3646,92.3737,92.1923,92.2376,10093.0
2015-12-03 14:30:00,101.66,101.66,101.38,101.38,5029.0,92.2285,92.2285,91.9745,91.9745,5029.0
2015-12-03 14:35:00,101.45,101.52,101.36,101.36,6252.0,92.038,92.1015,91.9564,91.9564,6252.0
2015-12-03 14:40:00,101.39,101.41,101.13,101.26,11552.0,91.9836,92.0017,91.7477,91.8657,11552.0
2015-12-03 14:45:00,101.26,101.31,101.16,101.31,11903.0,91.8657,91.911,91.7749,91.911,11903.0
2015-12-03 14:50:00,101.27,101.43,101.26,101.43,5300.0,91.8747,92.0199,91.8657,92.0199,5300.0
2015-12-03 14:55:00,101.41,101.51,101.35,101.48,8700.0,92.0017,92.0925,91.9473,92.0652,8700.0
2015-12-03 15:00:00,101.48,101.59,101.41,101.56,13906.0,92.0652,92.165,92.0017,92.1378,13906.0
2015-12-03 15:05:00,101.54,101.54,101.41,101.42,12357.0,92.1197,92.1197,92.0017,92.0108,12357.0
2015-12-03 15:10:00,101.42,101.45,101.29,101.34,14178.0,92.0108,92.038,91.8929,91.9382,14178.0
2015-12-03 15:15:00,101.34,101.35,101.17,101.21,11140.0,91.9382,91.9473,91.784,91.8203,11140.0
2015-12-03 15:20:00,101.16,101.33,101.09,101.33,21092.0,91.7749,91.9292,91.7114,91.9292,21092.0
2015-12-03 15:25:00,101.36,101.37,101.2,101.29,14546.0,91.9564,91.9655,91.8112,91.8929,14546.0
2015-12-03 15:30:00,101.28,101.3,101.1,101.26,13405.0,91.8838,91.9019,91.7205,91.8657,13405.0
2015-12-03 15:35:00,101.24,101.6,101.2,101.59,19649.0,91.8475,92.1741,91.8112,92.165,19649.0
2015-12-03 15:40:00,101.59,101.6,101.45,101.51,17922.0,92.165,92.1741,92.038,92.0925,17922.0
2015-12-03 15:45:00,101.5,101.5,101.23,101.32,39399.0,92.0834,92.0834,91.8384,91.9201,39399.0
2015-12-03 15:50:00,101.3,101.5,101.29,101.42,27211.0,91.9019,92.0834,91.8929,92.0108,27211.0
2015-12-03 15:55:00,101.42,101.42,101.28,101.36,67671.0,92.0108,92.0108,91.8838,91.9564,67671.0
2015-12-04 09:30:00,101.69,101.97,101.48,101.97,9778.0,92.2558,92.5098,92.0652,92.5098,9778.0
2015-12-04 09:35:00,102.02,102.02,101.65,101.86,4306.0,92.5551,92.5551,92.2195,92.41,4306.0
2015-12-04 09:40:00,101.93,102.54,101.88,102.51,14525.0,92.4735,93.0269,92.4281,92.9997,14525.0
2015-12-04 09:45:00,102.62,102.96,102.61,102.96,5439.0,93.0995,93.4079,93.0904,93.4079,5439.0
2015-12-04 09:50:00,102.82,103.03,102.79,102.87,5100.0,93.2809,93.4714,93.2537,93.3263,5100.0
2015-12-04 09:55:00,102.79,102.96,102.69,102.7,8318.0,93.2537,93.4079,93.163,93.1721,8318.0
2015-12-04 10:00:00,102.76,102.89,102.67,102.79,4997.0,93.2265,93.3444,93.1448,93.2537,4997.0
2015-12-04 10:05:00,102.79,102.79,102.35,102.48,11887.0,93.2537,93.2537,92.8545,92.9725,11887.0
2015-12-04 10:10:00,102.5,102.67,102.39,102.67,10685.0,92.9906,93.1448,92.8908,93.1448,10685.0
2015-12-04 10:15:00,102.7,102.91,102.61,102.91,11659.0,93.1721,93.3626,93.0904,93.3626,11659.0
2015-12-04 10:20:00,102.92,103.05,102.88,102.98,5251.0,93.3717,93.4896,93.3354,93.4261,5251.0
2015-12-04 10:25:00,102.98,103.17,102.97,103.08,3600.0,93.4261,93.5985,93.417,93.5168,3600.0
2015-12-04 10:30:00,103.09,103.21,103.05,103.18,3400.0,93.5259,93.6347,93.4896,93.6075,3400.0
2015-12-04 10:35:00,103.17,103.37,103.17,103.28,12100.0,93.5985,93.7799,93.5985,93.6983,12100.0
2015-12-04 10:40:00,103.27,103.31,103.1,103.2,2450.0,93.6892,93.7255,93.535,93.6257,2450.0
2015-12-04 10:45:00,103.25,103.25,103.1,103.18,4000.0,93.671,93.671,93.535,93.6075,4000.0
2015-12-04 10:50:00,103.27,103.34,103.23,103.28,2701.0,93.6892,93.7527,93.6529,93.6983,2701.0
2015-12-04 10:55:00,103.28,103.48,103.24,103.45,6100.0,93.6983,93.8797,93.662,93.8525,6100.0
2015-12-04 11:00:00,103.49,103.53,103.22,103.23,11250.0,93.8888,93.9251,93.6438,93.6529,11250.0
2015-12-04 11:05:00,103.25,103.32,103.11,103.2,11000.0,93.671,93.7345,93.544,93.6257,11000.0
2015-12-04 11:10:00,103.2,103.36,103.08,103.09,7322.0,93.6257,93.7708,93.5168,93.5259,7322.0
2015-12-04 11:15:00,103.07,103.28,103.07,103.25,4606.0,93.5077,93.6983,93.5077,93.671,4606.0
2015-12-04 11:20:00,103.23,103.29,103.2,103.29,6800.0,93.6529,93.7073,93.6257,93.7073,6800.0
2015-12-04 11:25:00,103.26,103.27,103.15,103.16,6599.0,93.6801,93.6892,93.5803,93.5894,6599.0
2015-12-04 11:30:00,103.15,103.18,103.08,103.15,4900.0,93.5803,93.6075,93.5168,93.5803,4900.0
2015-12-04 11:35:00,103.13,103.21,103.13,103.17,3300.0,93.5622,93.6347,93.5622,93.5985,3300.0
2015-12-04 11:40:00,103.17,103.2,103.01,103.02,6620.0,93.5985,93.6257,93.4533,93.4624,6620.0
2015-12-04 11:45:00,103.03,103.04,102.88,102.88,2600.0,93.4714,93.4805,93.3354,93.3354,2600.0
2015-12-04 11:50:00,102.9,102.93,102.78,102.78,2700.0,93.3535,93.3807,93.2446,93.2446,2700.0
2015-12-04 11:55:00,102.82,102.98,102.82,102.88,6500.0,93.2809,93.4261,93.2809,93.3354,6500.0
2015-12-04 12:00:00,102.84,102.85,102.63,102.63,8601.0,93.2991,93.3081,93.1086,93.1086,8601.0
2015-12-04 12:05:00,102.67,102.76,102.65,102.72,5689.0,93.1448,93.2265,93.1267,93.1902,5689.0
2015-12-04 12:10:00,102.7,102.84,102.7,102.78,5400.0,93.1721,93.2991,93.1721,93.2446,5400.0
2015-12-04 12:15:00,102.76,102.77,102.63,102.66,4230.0,93.2265,93.2356,93.1086,93.1358,4230.0
2015-12-04 12:20:00,102.68,102.75,102.68,102.73,5589.0,93.1539,93.2174,93.1539,93.1993,5589.0
2015-12-04 12:25:00,102.74,102.84,102.69,102.73,4667.0,93.2084,93.2991,93.163,93.1993,4667.0
2015-12-04 12:30:00,102.71,102.99,102.7,102.92,6908.0,93.1811,93.4352,93.1721,93.3717,6908.0
2015-12-04 12:35:00,102.9,103.18,102.9,103.14,7050.0,93.3535,93.6075,93.3535,93.5712,7050.0
2015-12-04 12:40:00,103.16,103.22,103.12,103.14,6312.0,93.5894,93.6438,93.5531,93.5712,6312.0
2015-12-04 12:45:00,103.09,103.13,102.97,103.11,5842.0,93.5259,93.5622,93.417,93.544,5842.0
2015-12-04 12:50:00,103.15,103.25,103.15,103.19,3381.0,93.5803,93.671,93.5803,93.6166,3381.0
2015-12-04 12:55:00,103.22,103.38,103.21,103.34,7250.0,93.6438,93.789,93.6347,93.7527,7250.0
2015-12-04 13:00:00,103.35,103.42,103.32,103.36,6630.0,93.7618,93.8253,93.7345,93.7708,6630.0
2015-12-04 13:05:00,103.36,103.54,103.36,103.51,3910.0,93.7708,93.9341,93.7708,93.9069,3910.0
2015-12-04 13:10:00,103.54,103.61,103.49,103.49,13033.0,93.9341,93.9976,93.8888,93.8888,13033.0
2015-12-04 13:15:00,103.53,103.58,103.5,103.53,4600.0,93.9251,93.9704,93.8978,93.9251,4600.0
2015-12-04 13:20:00,103.54,103.67,103.54,103.61,15700.0,93.9341,94.0521,93.9341,93.9976,15700.0
2015-12-04 13:25:00,103.59,103.73,103.54,103.73,2513.0,93.9795,94.1065,93.9341,94.1065,2513.0
2015-12-04 13:30:00,103.74,103.81,103.63,103.69,5900.0,94.1156,94.1791,94.0158,94.0702,5900.0
2015-12-04 13:35:00,103.66,103.69,103.61,103.68,6407.0,94.043,94.0702,93.9976,94.0611,6407.0
2015-12-04 13:40:00,103.68,103.73,103.64,103.68,6346.0,94.0611,94.1065,94.0249,94.0611,6346.0
2015-12-04 13:45:00,103.7,103.71,103.53,103.59,4601.0,94.0793,94.0884,93.9251,93.9795,4601.0
2015-12-04 13:50:00,103.62,103.63,103.53,103.54,8800.0,94.0067,94.0158,93.9251,93.9341,8800.0
2015-12-04 13:55:00,103.58,103.64,103.54,103.55,5700.0,93.9704,94.0249,93.9341,93.9432,5700.0
2015-12-04 14:00:00,103.56,103.63,103.54,103.63,6355.0,93.9523,94.0158,93.9341,94.0158,6355.0
2015-12-04 14:05:00,103.63,103.64,103.54,103.54,2000.0,94.0158,94.0249,93.9341,93.9341,2000.0
2015-12-04 14:10:00,103.57,103.57,103.48,103.51,9929.0,93.9613,93.9613,93.8797,93.9069,9929.0
2015-12-04 14:15:00,103.5,103.5,103.38,103.38,19774.0,93.8978,93.8978,93.789,93.789,19774.0
2015-12-04 14:20:00,103.42,103.51,103.41,103.46,5000.0,93.8253,93.9069,93.8162,93.8616,5000.0
2015-12-04 14:25:00,103.49,103.61,103.47,103.61,11115.0,93.8888,93.9976,93.8706,93.9976,11115.0
2015-12-04 14:30:00,103.59,103.61,103.49,103.51,19460.0,93.9795,93.9976,93.8888,93.9069,19460.0
2015-12-04 14:35:00,103.53,103.63,103.51,103.58,4515.0,93.9251,94.0158,93.9069,93.9704,4515.0
2015-12-04 14:40:00,103.58,103.71,103.58,103.7,3703.0,93.9704,94.0884,93.9704,94.0793,3703.0
2015-12-04 14:45:00,103.73,103.78,103.68,103.76,32403.0,94.1065,94.1519,94.0611,94.1337,32403.0
2015-12-04 14:50:00,103.75,103.8,103.69,103.76,22265.0,94.1246,94.17,94.0702,94.1337,22265.0
2015-12-04 14:55:00,103.77,103.78,103.72,103.74,48935.0,94.1428,94.1519,94.0974,94.1156,48935.0
2015-12-04 15:00:00,103.76,103.86,103.74,103.85,8300.0,94.1337,94.2244,94.1156,94.2154,8300.0
2015-12-04 15:05:00,103.87,104.03,103.87,104.03,6100.0,94.2335,94.3787,94.2335,94.3787,6100.0
2015-12-04 15:10:00,104.05,104.05,103.97,104.04,5337.0,94.3968,94.3968,94.3242,94.3877,5337.0
2015-12-04 15:15:00,103.99,104.02,103.93,103.95,9889.0,94.3424,94.3696,94.2879,94.3061,9889.0
2015-12-04 15:20:00,103.93,104.0,103.86,103.86,2750.0,94.2879,94.3515,94.2244,94.2244,2750.0
2015-12-04 15:25:00,103.84,103.97,103.8,103.92,9453.0,94.2063,94.3242,94.17,94.2789,9453.0
2015-12-04 15:30:00,103.9,103.9,103.78,103.85,12455.0,94.2607,94.2607,94.1519,94.2154,12455.0
2015-12-04 15:35:00,103.85,103.91,103.81,103.89,12849.0,94.2154,94.2698,94.1791,94.2517,12849.0
2015-12-04 15:40:00,103.89,103.93,103.86,103.89,22502.0,94.2517,94.2879,94.2244,94.2517,22502.0
2015-12-04 15:45:00,103.91,103.98,103.87,103.95,20390.0,94.2698,94.3333,94.2335,94.3061,20390.0
2015-12-04 15:50:00,103.95,104.01,103.93,103.95,14048.0,94.3061,94.3605,94.2879,94.3061,14048.0
2015-12-04 15:55:00,103.98,104.04,103.94,104.0,43039.0,94.3333,94.3877,94.297,94.3515,43039.0
2015-12-07 09:30:00,103.05,103.55,103.0,103.52,21482.0,93.4896,93.9432,93.4442,93.916,21482.0
2015-12-07 09:35:00,103.5,103.6,103.37,103.41,19569.0,93.8978,93.9886,93.7799,93.8162,19569.0
2015-12-07 09:40:00,103.41,103.58,103.28,103.33,10738.0,93.8162,93.9704,93.6983,93.7436,10738.0
2015-12-07 09:45:00,103.23,103.57,103.23,103.38,13065.0,93.6529,93.9613,93.6529,93.789,13065.0
2015-12-07 09:50:00,103.36,103.53,103.32,103.49,25800.0,93.7708,93.9251,93.7345,93.8888,25800.0
2015-12-07 09:55:00,103.5,103.79,103.48,103.72,38761.0,93.8978,94.1609,93.8797,94.0974,38761.0
2015-12-07 10:00:00,103.75,103.78,103.58,103.76,42132.0,94.1246,94.1519,93.9704,94.1337,42132.0
2015-12-07 10:05:00,103.74,103.81,103.61,103.78,45491.0,94.1156,94.1791,93.9976,94.1519,45491.0
2015-12-07 10:10:00,103.74,103.91,103.63,103.78,130126.0,94.1156,94.2698,94.0158,94.1519,130126.0
2015-12-07 10:15:00,103.82,104.11,103.76,103.97,60506.0,94.1882,94.4512,94.1337,94.3242,60506.0
2015-12-07 10:20:00,103.98,104.08,103.91,104.05,24838.0,94.3333,94.424,94.2698,94.3968,24838.0
2015-12-07 10:25:00,104.12,104.12,103.9,104.02,37195.0,94.4603,94.4603,94.2607,94.3696,37195.0
2015-12-07 10:30:00,104.02,104.02,103.64,103.65,41800.0,94.3696,94.3696,94.0249,94.0339,41800.0
2015-12-07 10:35:00,103.68,103.78,103.65,103.78,31828.0,94.0611,94.1519,94.0339,94.1519,31828.0
2015-12-07 10:40:00,103.71,103.76,103.6,103.6,22510.0,94.0884,94.1337,93.9886,93.9886,22510.0
2015-12-07 10:45:00,103.62,103.81,103.6,103.72,60438.0,94.0067,94.1791,93.9886,94.0974,60438.0
2015-12-07 10:50:00,103.7,103.85,103.62,103.79,16900.0,94.0793,94.2154,94.0067,94.1609,16900.0
2015-12-07 10:55:00,103.78,103.9,103.58,103.61,24190.0,94.1519,94.2607,93.9704,93.9976,24190.0
2015-12-07 11:00:00,103.6,103.64,103.53,103.54,5500.0,93.9886,94.0249,93.9251,93.9341,5500.0
2015-12-07 11:05:00,103.51,103.78,103.51,103.74,7535.0,93.9069,94.1519,93.9069,94.1156,7535.0
2015-12-07 11:10:00,103.73,103.76,103.55,103.57,14113.0,94.1065,94.1337,93.9432,93.9613,14113.0
2015-12-07 11:15:00,103.56,103.73,103.54,103.7,15116.0,93.9523,94.1065,93.9341,94.0793,15116.0
2015-12-07 11:20:00,103.69,103.81,103.6,103.61,5870.0,94.0702,94.1791,93.9886,93.9976,5870.0
2015-12-07 11:25:00,103.61,103.73,103.55,103.58,7850.0,93.9976,94.1065,93.9432,93.9704,7850.0
2015-12-07 11:30:00,103.58,103.74,103.58,103.63,8300.0,93.9704,94.1156,93.9704,94.0158,8300.0
2015-12-07 11:35:00,103.61,103.77,103.6,103.63,18400.0,93.9976,94.1428,93.9886,94.0158,18400.0
2015-12-07 11:40:00,103.63,103.66,103.48,103.51,39290.0,94.0158,94.043,93.8797,93.9069,39290.0
2015-12-07 11:45:00,103.53,103.58,103.47,103.58,10375.0,93.9251,93.9704,93.8706,93.9704,10375.0
2015-12-07 11:50:00,103.6,103.81,103.6,103.79,3800.0,93.9886,94.1791,93.9886,94.1609,3800.0
2015-12-07 11:55:00,103.75,103.83,103.7,103.7,4779.0,94.1246,94.1972,94.0793,94.0793,4779.0
2015-12-07 12:00:00,103.63,103.68,103.57,103.68,3037.0,94.0158,94.0611,93.9613,94.0611,3037.0
2015-12-07 12:05:00,103.66,103.68,103.57,103.68,7100.0,94.043,94.0611,93.9613,94.0611,7100.0
2015-12-07 12:10:00,103.7,103.7,103.62,103.66,2300.0,94.0793,94.0793,94.0067,94.043,2300.0
2015-12-07 12:15:00,103.69,103.8,103.69,103.8,2266.0,94.0702,94.17,94.0702,94.17,2266.0
2015-12-07 12:20:00,103.78,103.79,103.66,103.74,8200.0,94.1519,94.1609,94.043,94.1156,8200.0
2015-12-07 12:25:00,103.71,103.78,103.69,103.77,8050.0,94.0884,94.1519,94.0702,94.1428,8050.0
2015-12-07 12:30:00,103.78,103.89,103.77,103.88,13864.0,94.1519,94.2517,94.1428,94.2426,13864.0
2015-12-07 12:35:00,103.87,104.04,103.84,103.97,16236.0,94.2335,94.3877,94.2063,94.3242,16236.0
2015-12-07 12:40:00,103.96,103.97,103.85,103.91,55044.0,94.3152,94.3242,94.2154,94.2698,55044.0
2015-12-07 12:45:00,103.89,104.0,103.77,103.8,58189.0,94.2517,94.3515,94.1428,94.17,58189.0
2015-12-07 12:50:00,103.77,103.79,103.64,103.67,9719.0,94.1428,94.1609,94.0249,94.0521,9719.0
2015-12-07 12:55:00,103.69,103.78,103.67,103.72,17293.0,94.0702,94.1519,94.0521,94.0974,17293.0
2015-12-07 13:00:00,103.73,103.8,103.73,103.73,9171.0,94.1065,94.17,94.1065,94.1065,9171.0
2015-12-07 13:05:00,103.75,104.07,103.73,104.0,31112.0,94.1246,94.415,94.1065,94.3515,31112.0
2015-12-07 13:10:00,104.0,104.08,103.89,103.91,26740.0,94.3515,94.424,94.2517,94.2698,26740.0
2015-12-07 13:15:00,103.92,104.01,103.89,104.0,23777.0,94.2789,94.3605,94.2517,94.3515,23777.0
2015-12-07 13:20:00,104.0,104.02,103.89,103.99,8350.0,94.3515,94.3696,94.2517,94.3424,8350.0
2015-12-07 13:25:00,103.97,104.03,103.89,104.0,12154.0,94.3242,94.3787,94.2517,94.3515,12154.0
2015-12-07 13:30:00,104.0,104.01,103.95,104.0,9476.0,94.3515,94.3605,94.3061,94.3515,9476.0
2015-12-07 13:35:00,103.98,104.02,103.94,103.95,10273.0,94.3333,94.3696,94.297,94.3061,10273.0
2015-12-07 13:40:00,103.95,103.95,103.82,103.9,11513.0,94.3061,94.3061,94.1882,94.2607,11513.0
2015-12-07 13:45:00,103.92,103.99,103.89,103.96,10863.0,94.2789,94.3424,94.2517,94.3152,10863.0
2015-12-07 13:50:00,103.98,104.0,103.91,103.98,12621.0,94.3333,94.3515,94.2698,94.3333,12621.0
2015-12-07 13:55:00,103.98,104.23,103.92,104.23,58646.0,94.3333,94.5601,94.2789,94.5601,58646.0
2015-12-07 14:00:00,104.21,104.23,103.98,104.09,21029.0,94.542,94.5601,94.3333,94.4331,21029.0
2015-12-07 14:05:00,104.09,104.17,104.0,104.0,15896.0,94.4331,94.5057,94.3515,94.3515,15896.0
2015-12-07 14:10:00,104.0,104.04,103.93,103.98,9242.0,94.3515,94.3877,94.2879,94.3333,9242.0
2015-12-07 14:15:00,103.93,104.09,103.93,104.09,11943.0,94.2879,94.4331,94.2879,94.4331,11943.0
2015-12-07 14:20:00,104.09,104.12,103.98,104.1,12523.0,94.4331,94.4603,94.3333,94.4422,12523.0
2015-12-07 14:25:00,104.1,104.13,104.05,104.1,18702.0,94.4422,94.4694,94.3968,94.4422,18702.0
2015-12-07 14:30:00,104.13,104.16,103.88,103.89,14930.0,94.4694,94.4966,94.2426,94.2517,14930.0
2015-12-07 14:35:00,103.91,104.13,103.91,104.07,15665.0,94.2698,94.4694,94.2698,94.415,15665.0
2015-12-07 14:40:00,104.06,104.09,103.85,103.87,9864.0,94.4059,94.4331,94.2154,94.2335,9864.0
2015-12-07 14:45:00,103.93,104.0,103.87,104.0,10146.0,94.2879,94.3515,94.2335,94.3515,10146.0
2015-12-07 14:50:00,104.0,104.11,103.97,104.1,10000.0,94.3515,94.4512,94.3242,94.4422,10000.0
2015-12-07 14:55:00,104.12,104.12,103.82,103.82,10971.0,94.4603,94.4603,94.1882,94.1882,10971.0
2015-12-07 15:00:00,103.82,103.9,103.79,103.81,13325.0,94.1882,94.2607,94.1609,94.1791,13325.0
2015-12-07 15:05:00,103.82,103.89,103.73,103.73,17995.0,94.1882,94.2517,94.1065,94.1065,17995.0
2015-12-07 15:10:00,103.74,103.75,103.56,103.56,20227.0,94.1156,94.1246,93.9523,93.9523,20227.0
2015-12-07 15:15:00,103.54,103.6,103.51,103.6,26878.0,93.9341,93.9886,93.9069,93.9886,26878.0
2015-12-07 15:20:00,103.61,103.73,103.59,103.71,16817.0,93.9976,94.1065,93.9795,94.0884,16817.0
2015-12-07 15:25:00,103.73,103.76,103.68,103.75,21995.0,94.1065,94.1337,94.0611,94.1246,21995.0
2015-12-07 15:30:00,103.76,103.81,103.7,103.73,22965.0,94.1337,94.1791,94.0793,94.1065,22965.0
2015-12-07 15:35:00,103.74,103.8,103.67,103.77,21607.0,94.1156,94.17,94.0521,94.1428,21607.0
2015-12-07 15:40:00,103.79,103.97,103.77,103.94,31988.0,94.1609,94.3242,94.1428,94.297,31988.0
2015-12-07 15:45:00,103.95,104.04,103.93,103.93,32767.0,94.3061,94.3877,94.2879,94.2879,32767.0
2015-12-07 15:50:00,103.92,103.95,103.86,103.92,34794.0,94.2789,94.3061,94.2244,94.2789,34794.0
2015-12-07 15:55:00,103.94,104.06,103.87,104.04,81258.0,94.297,94.4059,94.2335,94.3877,81258.0
2015-12-08 09:30:00,102.98,103.58,102.77,103.32,12977.0,93.4261,93.9704,93.2356,93.7345,12977.0
2015-12-08 09:35:00,103.18,103.33,102.41,102.83,10873.0,93.6075,93.7436,92.909,93.29,10873.0
2015-12-08 09:40:00,102.82,103.14,102.76,103.05,5400.0,93.2809,93.5712,93.2265,93.4896,5400.0
2015-12-08 09:45:00,103.05,103.12,102.86,103.09,11400.0,93.4896,93.5531,93.3172,93.5259,11400.0
2015-12-08 09:50:00,103.04,103.04,102.8,102.99,9660.0,93.4805,93.4805,93.2628,93.4352,9660.0
2015-12-08 09:55:00,103.03,103.03,102.75,102.75,6900.0,93.4714,93.4714,93.2174,93.2174,6900.0
2015-12-08 10:00:00,102.64,103.03,102.63,102.66,10666.0,93.1176,93.4714,93.1086,93.1358,10666.0
2015-12-08 10:05:00,102.76,102.95,102.76,102.9,5733.0,93.2265,93.3989,93.2265,93.3535,5733.0
2015-12-08 10:10:00,102.86,103.0,102.69,102.88,12063.0,93.3172,93.4442,93.163,93.3354,12063.0
2015-12-08 10:15:00,102.85,102.95,102.5,102.64,10111.0,93.3081,93.3989,92.9906,93.1176,10111.0
2015-12-08 10:20:00,102.63,102.63,102.46,102.53,4200.0,93.1086,93.1086,92.9543,93.0178,4200.0
2015-12-08 10:25:00,102.48,102.53,102.35,102.48,6619.0,92.9725,93.0178,92.8545,92.9725,6619.0
2015-12-08 10:30:00,102.43,102.7,102.35,102.66,8735.0,92.9271,93.1721,92.8545,93.1358,8735.0
2015-12-08 10:35:00,102.62,102.66,102.48,102.61,6300.0,93.0995,93.1358,92.9725,93.0904,6300.0
2015-12-08 10:40:00,102.61,102.78,102.58,102.73,7642.0,93.0904,93.2446,93.0632,93.1993,7642.0
2015-12-08 10:45:00,102.77,102.78,102.6,102.74,3827.0,93.2356,93.2446,93.0813,93.2084,3827.0
2015-12-08 10:50:00,102.75,102.81,102.58,102.58,6004.0,93.2174,93.2719,93.0632,93.0632,6004.0
2015-12-08 10:55:00,102.58,102.77,102.58,102.77,3200.0,93.0632,93.2356,93.0632,93.2356,3200.0
2015-12-08 11:00:00,102.8,103.19,102.72,103.19,6915.0,93.2628,93.6166,93.1902,93.6166,6915.0
2015-12-08 11:05:00,103.24,103.24,103.09,103.16,3235.0,93.662,93.662,93.5259,93.5894,3235.0
2015-12-08 11:10:00,103.13,103.13,102.98,103.11,6180.0,93.5622,93.5622,93.4261,93.544,6180.0
2015-12-08 11:15:00,103.08,103.12,102.94,103.09,4900.0,93.5168,93.5531,93.3898,93.5259,4900.0
2015-12-08 11:20:00,103.08,103.14,102.83,102.85,6817.0,93.5168,93.5712,93.29,93.3081,6817.0
2015-12-08 11:25:00,102.86,102.94,102.8,102.85,5865.0,93.3172,93.3898,93.2628,93.3081,5865.0
2015-12-08 11:30:00,102.82,102.85,102.61,102.61,3200.0,93.2809,93.3081,93.0904,93.0904,3200.0
2015-12-08 11:35:00,102.61,102.65,102.49,102.49,6437.0,93.0904,93.1267,92.9815,92.9815,6437.0
2015-12-08 11:40:00,102.55,102.65,102.54,102.65,5403.0,93.036,93.1267,93.0269,93.1267,5403.0
2015-12-08 11:45:00,102.65,102.66,102.57,102.66,3948.0,93.1267,93.1358,93.0541,93.1358,3948.0
2015-12-08 11:50:00,102.63,102.65,102.52,102.63,2701.0,93.1086,93.1267,93.0088,93.1086,2701.0
2015-12-08 11:55:00,102.62,102.74,102.55,102.72,4100.0,93.0995,93.2084,93.036,93.1902,4100.0
2015-12-08 12:00:00,102.71,102.72,102.53,102.53,3184.0,93.1811,93.1902,93.0178,93.0178,3184.0
2015-12-08 12:05:00,102.44,102.67,102.44,102.63,1900.0,92.9362,93.1448,92.9362,93.1086,1900.0
2015-12-08 12:10:00,102.62,102.7,102.48,102.52,3900.0,93.0995,93.1721,92.9725,93.0088,3900.0
2015-12-08 12:15:00,102.54,102.63,102.43,102.56,13006.0,93.0269,93.1086,92.9271,93.0451,13006.0
2015-12-08 12:20:00,102.53,102.67,102.5,102.67,2477.0,93.0178,93.1448,92.9906,93.1448,2477.0
2015-12-08 12:25:00,102.69,102.74,102.62,102.71,3711.0,93.163,93.2084,93.0995,93.1811,3711.0
2015-12-08 12:30:00,102.66,102.69,102.54,102.64,4255.0,93.1358,93.163,93.0269,93.1176,4255.0
2015-12-08 12:35:00,102.63,102.73,102.61,102.61,4400.0,93.1086,93.1993,93.0904,93.0904,4400.0
2015-12-08 12:40:00,102.65,102.67,102.57,102.58,5736.0,93.1267,93.1448,93.0541,93.0632,5736.0
2015-12-08 12:45:00,102.57,102.57,102.43,102.54,6450.0,93.0541,93.0541,92.9271,93.0269,6450.0
2015-12-08 12:50:00,102.55,102.64,102.54,102.54,4050.0,93.036,93.1176,93.0269,93.0269,4050.0
2015-12-08 12:55:00,102.53,102.62,102.47,102.62,7600.0,93.0178,93.0995,92.9634,93.0995,7600.0
2015-12-08 13:00:00,102.61,102.71,102.56,102.71,2100.0,93.0904,93.1811,93.0451,93.1811,2100.0
2015-12-08 13:05:00,102.69,102.71,102.58,102.64,3857.0,93.163,93.1811,93.0632,93.1176,3857.0
2015-12-08 13:10:00,102.67,102.72,102.6,102.65,3600.0,93.1448,93.1902,93.0813,93.1267,3600.0
2015-12-08 13:15:00,102.62,102.62,102.39,102.39,5143.0,93.0995,93.0995,92.8908,92.8908,5143.0
2015-12-08 13:20:00,102.36,102.43,102.28,102.28,4002.0,92.8636,92.9271,92.791,92.791,4002.0
2015-12-08 13:25:00,102.27,102.27,102.06,102.06,14560.0,92.782,92.782,92.5914,92.5914,14560.0
2015-12-08 13:30:00,102.08,102.24,102.08,102.19,16890.0,92.6096,92.7547,92.6096,92.7094,16890.0
2015-12-08 13:35:00,102.24,102.3,102.04,102.07,13238.0,92.7547,92.8092,92.5733,92.6005,13238.0
2015-12-08 13:40:00,102.06,102.21,102.05,102.15,3667.0,92.5914,92.7275,92.5824,92.6731,3667.0
2015-12-08 13:45:00,102.17,102.17,102.05,102.08,4620.0,92.6912,92.6912,92.5824,92.6096,4620.0
2015-12-08 13:50:00,102.04,102.13,101.95,102.13,6521.0,92.5733,92.6549,92.4916,92.6549,6521.0
2015-12-08 13:55:00,102.12,102.14,102.06,102.14,5335.0,92.6459,92.664,92.5914,92.664,5335.0
2015-12-08 14:00:00,102.14,102.27,102.14,102.27,5889.0,92.664,92.782,92.664,92.782,5889.0
2015-12-08 14:05:00,102.26,102.34,102.23,102.34,6675.0,92.7729,92.8455,92.7457,92.8455,6675.0
2015-12-08 14:10:00,102.36,102.43,102.26,102.26,7900.0,92.8636,92.9271,92.7729,92.7729,7900.0
2015-12-08 14:15:00,102.29,102.33,102.26,102.28,5538.0,92.8001,92.8364,92.7729,92.791,5538.0
2015-12-08 14:20:00,102.31,102.31,102.22,102.29,5100.0,92.8182,92.8182,92.7366,92.8001,5100.0
2015-12-08 14:25:00,102.25,102.27,102.2,102.27,3965.0,92.7638,92.782,92.7184,92.782,3965.0
2015-12-08 14:30:00,102.25,102.3,102.07,102.09,6200.0,92.7638,92.8092,92.6005,92.6187,6200.0
2015-12-08 14:35:00,102.09,102.16,102.07,102.09,11600.0,92.6187,92.6822,92.6005,92.6187,11600.0
2015-12-08 14:40:00,102.07,102.07,101.94,102.0,13104.0,92.6005,92.6005,92.4826,92.537,13104.0
2015-12-08 14:45:00,102.02,102.09,101.92,101.97,15132.0,92.5551,92.6187,92.4644,92.5098,15132.0
2015-12-08 14:50:00,101.97,102.05,101.95,102.03,6604.0,92.5098,92.5824,92.4916,92.5642,6604.0
2015-12-08 14:55:00,102.01,102.02,101.88,101.95,12563.0,92.5461,92.5551,92.4281,92.4916,12563.0
2015-12-08 15:00:00,101.98,101.99,101.87,101.97,13565.0,92.5189,92.5279,92.4191,92.5098,13565.0
2015-12-08 15:05:00,101.97,102.03,101.9,101.97,18410.0,92.5098,92.5642,92.4463,92.5098,18410.0
2015-12-08 15:10:00,101.97,102.0,101.74,101.75,21040.0,92.5098,92.537,92.3011,92.3102,21040.0
2015-12-08 15:15:00,101.74,101.8,101.68,101.69,13452.0,92.3011,92.3556,92.2467,92.2558,13452.0
2015-12-08 15:20:00,101.69,101.73,101.52,101.54,36188.0,92.2558,92.2921,92.1015,92.1197,36188.0
2015-12-08 15:25:00,101.53,101.55,101.44,101.45,16138.0,92.1106,92.1288,92.029,92.038,16138.0
2015-12-08 15:30:00,101.48,101.6,101.39,101.52,26301.0,92.0652,92.1741,91.9836,92.1015,26301.0
2015-12-08 15:35:00,101.52,101.54,101.44,101.48,24536.0,92.1015,92.1197,92.029,92.0652,24536.0
2015-12-08 15:40:00,101.46,101.6,101.37,101.59,27423.0,92.0471,92.1741,91.9655,92.165,27423.0
2015-12-08 15:45:00,101.59,101.63,101.47,101.63,95642.0,92.165,92.2013,92.0562,92.2013,95642.0
2015-12-08 15:50:00,101.61,101.71,101.58,101.69,96204.0,92.1832,92.2739,92.156,92.2558,96204.0
2015-12-08 15:55:00,101.69,101.69,101.43,101.49,81122.0,92.2558,92.2558,92.0199,92.0743,81122.0
2015-12-09 09:30:00,100.97,101.24,100.62,101.11,15898.0,91.6026,91.8475,91.285,91.7296,15898.0
2015-12-09 09:35:00,101.1,101.51,101.04,101.45,15833.0,91.7205,92.0925,91.6661,92.038,15833.0
2015-12-09 09:40:00,101.52,101.84,101.52,101.53,13942.0,92.1015,92.3918,92.1015,92.1106,13942.0
2015-12-09 09:45:00,101.52,101.84,101.45,101.84,26793.0,92.1015,92.3918,92.038,92.3918,26793.0
2015-12-09 09:50:00,101.86,101.9,101.64,101.81,3950.0,92.41,92.4463,92.2104,92.3646,3950.0
2015-12-09 09:55:00,101.73,102.06,101.62,101.91,14544.0,92.2921,92.5914,92.1923,92.4554,14544.0
2015-12-09 10:00:00,101.9,101.93,101.6,101.83,3454.0,92.4463,92.4735,92.1741,92.3828,3454.0
2015-12-09 10:05:00,101.81,101.97,101.79,101.97,16050.0,92.3646,92.5098,92.3465,92.5098,16050.0
2015-12-09 10:10:00,101.97,102.25,101.88,101.88,8987.0,92.5098,92.7638,92.4281,92.4281,8987.0
2015-12-09 10:15:00,102.0,102.11,101.82,101.82,3100.0,92.537,92.6368,92.3737,92.3737,3100.0
2015-12-09 10:20:00,101.88,101.94,101.78,101.88,5237.0,92.4281,92.4826,92.3374,92.4281,5237.0
2015-12-09 10:25:00,101.95,102.03,101.93,101.96,5200.0,92.4916,92.5642,92.4735,92.5007,5200.0
2015-12-09 10:30:00,102.01,102.32,102.01,102.27,8578.0,92.5461,92.8273,92.5461,92.782,8578.0
2015-12-09 10:35:00,102.2,102.29,102.13,102.19,5683.0,92.7184,92.8001,92.6549,92.7094,5683.0
2015-12-09 10:40:00,102.2,102.21,102.04,102.05,2830.0,92.7184,92.7275,92.5733,92.5824,2830.0
2015-12-09 10:45:00,102.06,102.12,101.95,102.02,10351.0,92.5914,92.6459,92.4916,92.5551,10351.0
2015-12-09 10:50:00,102.0,102.05,101.9,101.94,8099.0,92.537,92.5824,92.4463,92.4826,8099.0
2015-12-09 10:55:00,101.93,102.05,101.87,102.0,12258.0,92.4735,92.5824,92.4191,92.537,12258.0
2015-12-09 11:00:00,102.0,102.01,101.92,101.97,3900.0,92.537,92.5461,92.4644,92.5098,3900.0
2015-12-09 11:05:00,101.94,102.07,101.91,101.96,5227.0,92.4826,92.6005,92.4554,92.5007,5227.0
2015-12-09 11:10:00,101.98,102.1,101.95,102.05,3124.0,92.5189,92.6277,92.4916,92.5824,3124.0
2015-12-09 11:15:00,102.0,102.01,101.87,101.94,8354.0,92.537,92.5461,92.4191,92.4826,8354.0
2015-12-09 11:20:00,101.91,101.99,101.87,101.91,5640.0,92.4554,92.5279,92.4191,92.4554,5640.0
2015-12-09 11:25:00,101.83,101.93,101.74,101.8,13241.0,92.3828,92.4735,92.3011,92.3556,13241.0
2015-12-09 11:30:00,101.83,101.87,101.71,101.73,8800.0,92.3828,92.4191,92.2739,92.2921,8800.0
2015-12-09 11:35:00,101.8,101.84,101.7,101.84,16384.0,92.3556,92.3918,92.2648,92.3918,16384.0
2015-12-09 11:40:00,101.82,101.82,101.58,101.58,2049.0,92.3737,92.3737,92.156,92.156,2049.0
2015-12-09 11:45:00,101.5,101.54,101.27,101.33,6617.0,92.0834,92.1197,91.8747,91.9292,6617.0
2015-12-09 11:50:00,101.35,101.5,101.34,101.48,4409.0,91.9473,92.0834,91.9382,92.0652,4409.0
2015-12-09 11:55:00,101.47,101.47,100.83,100.9,26960.0,92.0562,92.0562,91.4756,91.5391,26960.0
2015-12-09 12:00:00,100.89,100.93,100.65,100.65,35789.0,91.53,91.5663,91.3122,91.3122,35789.0
2015-12-09 12:05:00,100.63,100.68,100.42,100.46,13594.0,91.2941,91.3395,91.1036,91.1399,13594.0
2015-12-09 12:10:00,100.44,100.46,100.37,100.37,13441.0,91.1217,91.1399,91.0582,91.0582,13441.0
2015-12-09 12:15:00,100.39,100.48,100.35,100.38,8032.0,91.0764,91.158,91.0401,91.0673,8032.0
2015-12-09 12:20:00,100.41,100.43,100.24,100.41,5113.0,91.0945,91.1127,90.9403,91.0945,5113.0
2015-12-09 12:25:00,100.43,100.43,100.24,100.37,5000.0,91.1127,91.1127,90.9403,91.0582,5000.0
2015-12-09 12:30:00,100.37,100.37,100.01,100.06,14905.0,91.0582,91.0582,90.7316,90.777,14905.0
2015-12-09 12:35:00,100.04,100.04,99.76,99.77,6451.0,90.7588,90.7588,90.5048,90.5139,6451.0
2015-12-09 12:40:00,99.77,99.86,99.62,99.84,5790.0,90.5139,90.5955,90.3778,90.5774,5790.0
2015-12-09 12:45:00,99.83,99.97,99.74,99.89,4600.0,90.5683,90.6953,90.4867,90.6228,4600.0
2015-12-09 12:50:00,99.97,100.03,99.55,99.62,15862.0,90.6953,90.7498,90.3143,90.3778,15862.0
2015-12-09 12:55:00,99.61,99.75,99.55,99.75,11403.0,90.3687,90.4957,90.3143,90.4957,11403.0
2015-12-09 13:00:00,99.73,99.91,99.62,99.74,10874.0,90.4776,90.6409,90.3778,90.4867,10874.0
2015-12-09 13:05:00,99.74,99.74,99.36,99.7,6172.0,90.4867,90.4867,90.1419,90.4504,6172.0
2015-12-09 13:10:00,99.64,99.78,99.61,99.78,3300.0,90.396,90.523,90.3687,90.523,3300.0
2015-12-09 13:15:00,99.74,99.82,99.61,99.61,5570.0,90.4867,90.5593,90.3687,90.3687,5570.0
2015-12-09 13:20:00,99.63,99.73,99.54,99.73,4193.0,90.3869,90.4776,90.3052,90.4776,4193.0
2015-12-09 13:25:00,99.75,99.75,99.52,99.58,3500.0,90.4957,90.4957,90.2871,90.3415,3500.0
2015-12-09 13:30:00,99.61,99.76,99.47,99.76,5497.0,90.3687,90.5048,90.2417,90.5048,5497.0
2015-12-09 13:35:00,99.76,99.85,99.68,99.83,3800.0,90.5048,90.5865,90.4322,90.5683,3800.0
2015-12-09 13:40:00,99.83,99.9,99.67,99.67,3571.0,90.5683,90.6318,90.4232,90.4232,3571.0
2015-12-09 13:45:00,99.65,99.8,99.6,99.8,4267.0,90.405,90.5411,90.3597,90.5411,4267.0
2015-12-09 13:50:00,99.86,99.98,99.82,99.96,2700.0,90.5955,90.7044,90.5593,90.6863,2700.0
2015-12-09 13:55:00,99.99,100.04,99.89,99.89,3685.0,90.7135,90.7588,90.6228,90.6228,3685.0
2015-12-09 14:00:00,99.87,99.93,99.81,99.88,3910.0,90.6046,90.659,90.5502,90.6137,3910.0
2015-12-09 14:05:00,99.84,99.99,99.84,99.91,5350.0,90.5774,90.7135,90.5774,90.6409,5350.0
2015-12-09 14:10:00,99.94,100.05,99.93,99.97,4932.0,90.6681,90.7679,90.659,90.6953,4932.0
2015-12-09 14:15:00,99.99,99.99,99.81,99.81,2735.0,90.7135,90.7135,90.5502,90.5502,2735.0
2015-12-09 14:20:00,99.79,99.81,99.69,99.76,4732.0,90.532,90.5502,90.4413,90.5048,4732.0
2015-12-09 14:25:00,99.77,99.81,99.65,99.65,6836.0,90.5139,90.5502,90.405,90.405,6836.0
2015-12-09 14:30:00,99.66,99.67,99.51,99.52,12448.0,90.4141,90.4232,90.278,90.2871,12448.0
2015-12-09 14:35:00,99.49,99.63,99.46,99.59,7011.0,90.2599,90.3869,90.2327,90.3506,7011.0
2015-12-09 14:40:00,99.59,99.59,99.48,99.56,7240.0,90.3506,90.3506,90.2508,90.3234,7240.0
2015-12-09 14:45:00,99.52,99.54,99.45,99.54,5931.0,90.2871,90.3052,90.2236,90.3052,5931.0
2015-12-09 14:50:00,99.51,99.57,99.45,99.56,6943.0,90.278,90.3324,90.2236,90.3234,6943.0
2015-12-09 14:55:00,99.59,99.59,99.41,99.51,9810.0,90.3506,90.3506,90.1873,90.278,9810.0
2015-12-09 15:00:00,99.51,99.59,99.45,99.57,12288.0,90.278,90.3506,90.2236,90.3324,12288.0
2015-12-09 15:05:00,99.53,99.53,99.39,99.46,9822.0,90.2962,90.2962,90.1691,90.2327,9822.0
2015-12-09 15:10:00,99.46,99.49,99.36,99.4,13071.0,90.2327,90.2599,90.1419,90.1782,13071.0
2015-12-09 15:15:00,99.39,99.43,99.32,99.35,10957.0,90.1691,90.2054,90.1056,90.1329,10957.0
2015-12-09 15:20:00,99.33,99.55,99.33,99.5,14245.0,90.1147,90.3143,90.1147,90.2689,14245.0
2015-12-09 15:25:00,99.5,99.51,99.36,99.38,23442.0,90.2689,90.278,90.1419,90.1601,23442.0
2015-12-09 15:30:00,99.4,99.53,99.4,99.49,20478.0,90.1782,90.2962,90.1782,90.2599,20478.0
2015-12-09 15:35:00,99.51,99.56,99.37,99.37,24527.0,90.278,90.3234,90.151,90.151,24527.0
2015-12-09 15:40:00,99.41,99.53,99.37,99.48,21669.0,90.1873,90.2962,90.151,90.2508,21669.0
2015-12-09 15:45:00,99.46,99.56,99.3,99.33,42352.0,90.2327,90.3234,90.0875,90.1147,42352.0
2015-12-09 15:50:00,99.33,99.38,99.26,99.3,37183.0,90.1147,90.1601,90.0512,90.0875,37183.0
2015-12-09 15:55:00,99.29,99.35,99.24,99.33,86031.0,90.0784,90.1329,90.0331,90.1147,86031.0
2015-12-10 09:30:00,99.7,100.11,99.56,99.66,13333.0,90.4504,90.8223,90.3234,90.4141,13333.0
2015-12-10 09:35:00,99.75,100.05,99.74,99.93,10465.0,90.4957,90.7679,90.4867,90.659,10465.0
2015-12-10 09:40:00,99.92,100.13,99.91,100.01,3350.0,90.65,90.8405,90.6409,90.7316,3350.0
2015-12-10 09:45:00,100.01,100.21,99.92,99.93,9048.0,90.7316,90.9131,90.65,90.659,9048.0
2015-12-10 09:50:00,99.91,100.0,99.66,99.66,9996.0,90.6409,90.7226,90.4141,90.4141,9996.0
2015-12-10 09:55:00,99.74,99.78,99.58,99.58,3100.0,90.4867,90.523,90.3415,90.3415,3100.0
2015-12-10 10:00:00,99.66,99.78,99.5,99.5,6423.0,90.4141,90.523,90.2689,90.2689,6423.0
2015-12-10 10:05:00,99.54,99.72,99.45,99.45,3950.0,90.3052,90.4685,90.2236,90.2236,3950.0
2015-12-10 10:10:00,99.44,99.51,99.38,99.47,3016.0,90.2145,90.278,90.1601,90.2417,3016.0
2015-12-10 10:15:00,99.53,99.75,99.47,99.74,4925.0,90.2962,90.4957,90.2417,90.4867,4925.0
2015-12-10 10:20:00,99.68,99.85,99.67,99.84,9537.0,90.4322,90.5865,90.4232,90.5774,9537.0
2015-12-10 10:25:00,99.89,99.95,99.81,99.85,1900.0,90.6228,90.6772,90.5502,90.5865,1900.0
2015-12-10 10:30:00,99.91,99.95,99.8,99.8,1546.0,90.6409,90.6772,90.5411,90.5411,1546.0
2015-12-10 10:35:00,99.85,100.06,99.77,100.0,6747.0,90.5865,90.777,90.5139,90.7226,6747.0
2015-12-10 10:40:00,100.03,100.16,99.99,100.13,2900.0,90.7498,90.8677,90.7135,90.8405,2900.0
2015-12-10 10:45:00,100.2,100.26,100.06,100.11,7998.0,90.904,90.9584,90.777,90.8223,7998.0
2015-12-10 10:50:00,100.11,100.16,99.96,100.02,2690.0,90.8223,90.8677,90.6863,90.7407,2690.0
2015-12-10 10:55:00,100.04,100.04,99.82,99.82,2300.0,90.7588,90.7588,90.5593,90.5593,2300.0
2015-12-10 11:00:00,99.85,99.95,99.8,99.84,2416.0,90.5865,90.6772,90.5411,90.5774,2416.0
2015-12-10 11:05:00,99.91,99.96,99.81,99.92,2500.0,90.6409,90.6863,90.5502,90.65,2500.0
2015-12-10 11:10:00,99.92,100.03,99.87,99.95,14605.0,90.65,90.7498,90.6046,90.6772,14605.0
2015-12-10 11:15:00,99.9,100.02,99.9,100.0,3000.0,90.6318,90.7407,90.6318,90.7226,3000.0
2015-12-10 11:20:00,99.97,100.06,99.95,99.96,5500.0,90.6953,90.777,90.6772,90.6863,5500.0
2015-12-10 11:25:00,99.92,100.0,99.86,99.86,3504.0,90.65,90.7226,90.5955,90.5955,3504.0
2015-12-10 11:30:00,99.82,99.88,99.69,99.78,6100.0,90.5593,90.6137,90.4413,90.523,6100.0
2015-12-10 11:35:00,99.82,99.91,99.8,99.8,1839.0,90.5593,90.6409,90.5411,90.5411,1839.0
2015-12-10 11:40:00,99.84,99.87,99.78,99.79,2525.0,90.5774,90.6046,90.523,90.532,2525.0
2015-12-10 11:45:00,99.77,99.9,99.75,99.9,1302.0,90.5139,90.6318,90.4957,90.6318,1302.0
2015-12-10 11:50:00,99.86,99.86,99.8,99.82,2250.0,90.5955,90.5955,90.5411,90.5593,2250.0
2015-12-10 11:55:00,99.81,99.89,99.76,99.87,4351.0,90.5502,90.6228,90.5048,90.6046,4351.0
2015-12-10 12:00:00,99.87,99.91,99.8,99.86,4399.0,90.6046,90.6409,90.5411,90.5955,4399.0
2015-12-10 12:05:00,99.91,99.95,99.66,99.66,10191.0,90.6409,90.6772,90.4141,90.4141,10191.0
2015-12-10 12:10:00,99.63,99.67,99.56,99.59,4349.0,90.3869,90.4232,90.3234,90.3506,4349.0
2015-12-10 12:15:00,99.59,99.59,99.49,99.51,3615.0,90.3506,90.3506,90.2599,90.278,3615.0
2015-12-10 12:20:00,99.51,99.52,99.45,99.48,7434.0,90.278,90.2871,90.2236,90.2508,7434.0
2015-12-10 12:25:00,99.52,99.63,99.52,99.61,7246.0,90.2871,90.3869,90.2871,90.3687,7246.0
2015-12-10 12:30:00,99.63,99.63,99.52,99.59,10834.0,90.3869,90.3869,90.2871,90.3506,10834.0
2015-12-10 12:35:00,99.62,99.73,99.6,99.64,4402.0,90.3778,90.4776,90.3597,90.396,4402.0
2015-12-10 12:40:00,99.61,99.8,99.59,99.8,1500.0,90.3687,90.5411,90.3506,90.5411,1500.0
2015-12-10 12:45:00,99.8,99.84,99.75,99.8,3000.0,90.5411,90.5774,90.4957,90.5411,3000.0
2015-12-10 12:50:00,99.86,99.9,99.82,99.88,2100.0,90.5955,90.6318,90.5593,90.6137,2100.0
2015-12-10 12:55:00,99.93,100.01,99.89,99.95,3700.0,90.659,90.7316,90.6228,90.6772,3700.0
2015-12-10 13:00:00,99.93,100.01,99.92,99.96,2000.0,90.659,90.7316,90.65,90.6863,2000.0
2015-12-10 13:05:00,99.95,100.01,99.9,99.98,2300.0,90.6772,90.7316,90.6318,90.7044,2300.0
2015-12-10 13:10:00,100.0,100.02,99.89,99.99,2100.0,90.7226,90.7407,90.6228,90.7135,2100.0
2015-12-10 13:15:00,100.03,100.03,99.93,99.99,2500.0,90.7498,90.7498,90.659,90.7135,2500.0
2015-12-10 13:20:00,99.98,100.06,99.94,99.95,6711.0,90.7044,90.777,90.6681,90.6772,6711.0
2015-12-10 13:25:00,99.9,99.9,99.84,99.87,5600.0,90.6318,90.6318,90.5774,90.6046,5600.0
2015-12-10 13:30:00,99.87,99.93,99.86,99.9,7547.0,90.6046,90.659,90.5955,90.6318,7547.0
2015-12-10 13:35:00,99.88,99.93,99.86,99.93,7601.0,90.6137,90.659,90.5955,90.659,7601.0
2015-12-10 13:40:00,99.91,99.91,99.79,99.8,6352.0,90.6409,90.6409,90.532,90.5411,6352.0
2015-12-10 13:45:00,99.82,99.85,99.74,99.82,4539.0,90.5593,90.5865,90.4867,90.5593,4539.0
2015-12-10 13:50:00,99.86,99.89,99.79,99.89,2835.0,90.5955,90.6228,90.532,90.6228,2835.0
2015-12-10 13:55:00,99.91,99.93,99.84,99.84,3630.0,90.6409,90.659,90.5774,90.5774,3630.0
2015-12-10 14:00:00,99.85,99.9,99.81,99.9,3100.0,90.5865,90.6318,90.5502,90.6318,3100.0
2015-12-10 14:05:00,99.86,100.0,99.86,99.96,13767.0,90.5955,90.7226,90.5955,90.6863,13767.0
2015-12-10 14:10:00,99.97,99.97,99.9,99.91,3605.0,90.6953,90.6953,90.6318,90.6409,3605.0
2015-12-10 14:15:00,99.9,100.02,99.9,100.0,4044.0,90.6318,90.7407,90.6318,90.7226,4044.0
2015-12-10 14:20:00,100.01,100.08,100.0,100.07,2500.0,90.7316,90.7951,90.7226,90.7861,2500.0
2015-12-10 14:25:00,100.08,100.22,100.08,100.18,7095.0,90.7951,90.9221,90.7951,90.8859,7095.0
2015-12-10 14:30:00,100.19,100.2,100.16,100.16,3100.0,90.8949,90.904,90.8677,90.8677,3100.0
2015-12-10 14:35:00,100.19,100.21,100.03,100.06,9074.0,90.8949,90.9131,90.7498,90.777,9074.0
2015-12-10 14:40:00,100.1,100.16,100.07,100.09,8600.0,90.8133,90.8677,90.7861,90.8042,8600.0
2015-12-10 14:45:00,100.1,100.11,100.07,100.08,3800.0,90.8133,90.8223,90.7861,90.7951,3800.0
2015-12-10 14:50:00,100.08,100.08,100.0,100.0,3500.0,90.7951,90.7951,90.7226,90.7226,3500.0
2015-12-10 14:55:00,99.98,100.07,99.98,100.04,3490.0,90.7044,90.7861,90.7044,90.7588,3490.0
2015-12-10 15:00:00,100.07,100.09,99.92,99.95,4648.0,90.7861,90.8042,90.65,90.6772,4648.0
2015-12-10 15:05:00,99.92,99.96,99.87,99.87,3829.0,90.65,90.6863,90.6046,90.6046,3829.0
2015-12-10 15:10:00,99.87,99.89,99.76,99.76,4664.0,90.6046,90.6228,90.5048,90.5048,4664.0
2015-12-10 15:15:00,99.79,99.84,99.66,99.66,5192.0,90.532,90.5774,90.4141,90.4141,5192.0
2015-12-10 15:20:00,99.65,99.68,99.53,99.6,9169.0,90.405,90.4322,90.2962,90.3597,9169.0
2015-12-10 15:25:00,99.58,99.67,99.53,99.67,5154.0,90.3415,90.4232,90.2962,90.4232,5154.0
2015-12-10 15:30:00,99.66,99.66,99.56,99.6,5855.0,90.4141,90.4141,90.3234,90.3597,5855.0
2015-12-10 15:35:00,99.63,99.68,99.59,99.59,13015.0,90.3869,90.4322,90.3506,90.3506,13015.0
2015-12-10 15:40:00,99.64,99.69,99.62,99.62,26354.0,90.396,90.4413,90.3778,90.3778,26354.0
2015-12-10 15:45:00,99.63,99.68,99.46,99.54,23482.0,90.3869,90.4322,90.2327,90.3052,23482.0
2015-12-10 15:50:00,99.53,99.53,99.38,99.46,14485.0,90.2962,90.2962,90.1601,90.2327,14485.0
2015-12-10 15:55:00,99.46,99.55,99.38,99.48,35245.0,90.2327,90.3143,90.1601,90.2508,35245.0
2015-12-11 09:30:00,98.25,98.5,97.76,98.5,33285.0,89.1349,89.3617,88.6904,89.3617,33285.0
2015-12-11 09:35:00,98.22,98.44,97.94,98.39,6410.0,89.1077,89.3073,88.8537,89.2619,6410.0
2015-12-11 09:40:00,98.45,98.95,98.38,98.51,7840.0,89.3164,89.77,89.2528,89.3708,7840.0
2015-12-11 09:45:00,98.36,98.44,98.11,98.11,6001.0,89.2347,89.3073,89.0079,89.0079,6001.0
2015-12-11 09:50:00,98.05,98.16,97.95,98.07,5522.0,88.9535,89.0533,88.8627,88.9716,5522.0
2015-12-11 09:55:00,98.12,98.26,98.03,98.03,9429.0,89.017,89.144,88.9353,88.9353,9429.0
2015-12-11 10:00:00,98.01,98.33,97.95,98.33,3953.0,88.9172,89.2075,88.8627,89.2075,3953.0
2015-12-11 10:05:00,98.41,98.52,98.22,98.27,3414.0,89.2801,89.3799,89.1077,89.1531,3414.0
2015-12-11 10:10:00,98.28,98.53,98.24,98.43,4434.0,89.1621,89.3889,89.1258,89.2982,4434.0
2015-12-11 10:15:00,98.42,98.42,98.19,98.2,2772.0,89.2891,89.2891,89.0805,89.0895,2772.0
2015-12-11 10:20:00,98.2,98.28,98.03,98.27,4602.0,89.0895,89.1621,88.9353,89.1531,4602.0
2015-12-11 10:25:00,98.27,98.3,98.11,98.22,2500.0,89.1531,89.1803,89.0079,89.1077,2500.0
2015-12-11 10:30:00,98.23,98.36,98.23,98.26,7658.0,89.1168,89.2347,89.1168,89.144,7658.0
2015-12-11 10:35:00,98.25,98.32,98.15,98.2,7750.0,89.1349,89.1984,89.0442,89.0895,7750.0
2015-12-11 10:40:00,98.24,98.29,98.18,98.21,5900.0,89.1258,89.1712,89.0714,89.0986,5900.0
2015-12-11 10:45:00,98.23,98.24,98.06,98.1,9821.0,89.1168,89.1258,88.9625,88.9988,9821.0
2015-12-11 10:50:00,98.08,98.15,97.87,97.94,17932.0,88.9807,89.0442,88.7902,88.8537,17932.0
2015-12-11 10:55:00,97.92,97.92,97.67,97.67,6922.0,88.8355,88.8355,88.6087,88.6087,6922.0
2015-12-11 11:00:00,97.7,97.84,97.59,97.59,7909.0,88.6359,88.7629,88.5361,88.5361,7909.0
2015-12-11 11:05:00,97.63,97.7,97.56,97.68,9637.0,88.5724,88.6359,88.5089,88.6178,9637.0
2015-12-11 11:10:00,97.65,97.78,97.63,97.77,19109.0,88.5906,88.7085,88.5724,88.6994,19109.0
2015-12-11 11:15:00,97.75,97.91,97.69,97.89,8699.0,88.6813,88.8265,88.6269,88.8083,8699.0
2015-12-11 11:20:00,97.86,98.01,97.85,97.93,8577.0,88.7811,88.9172,88.772,88.8446,8577.0
2015-12-11 11:25:00,97.9,97.93,97.82,97.86,6948.0,88.8174,88.8446,88.7448,88.7811,6948.0
2015-12-11 11:30:00,97.89,97.89,97.64,97.68,8263.0,88.8083,88.8083,88.5815,88.6178,8263.0
2015-12-11 11:35:00,97.67,97.71,97.57,97.71,24521.0,88.6087,88.645,88.518,88.645,24521.0
2015-12-11 11:40:00,97.66,97.71,97.58,97.7,29200.0,88.5996,88.645,88.5271,88.6359,29200.0
2015-12-11 11:45:00,97.7,97.77,97.68,97.71,15250.0,88.6359,88.6994,88.6178,88.645,15250.0
2015-12-11 11:50:00,97.69,97.75,97.65,97.73,10933.0,88.6269,88.6813,88.5906,88.6632,10933.0
2015-12-11 11:55:00,97.7,97.75,97.65,97.68,12514.0,88.6359,88.6813,88.5906,88.6178,12514.0
2015-12-11 12:00:00,97.68,97.74,97.62,97.69,15723.0,88.6178,88.6722,88.5634,88.6269,15723.0
2015-12-11 12:05:00,97.72,97.72,97.47,97.48,13154.0,88.6541,88.6541,88.4273,88.4363,13154.0
2015-12-11 12:10:00,97.51,97.51,97.25,97.31,29083.0,88.4636,88.4636,88.2277,88.2821,29083.0
2015-12-11 12:15:00,97.34,97.35,97.22,97.23,10700.0,88.3093,88.3184,88.2005,88.2095,10700.0
2015-12-11 12:20:00,97.19,97.3,97.1,97.19,11599.0,88.1732,88.273,88.0916,88.1732,11599.0
2015-12-11 12:25:00,97.11,97.15,96.87,97.05,9423.0,88.1007,88.137,87.8829,88.0462,9423.0
2015-12-11 12:30:00,97.01,97.14,96.94,97.13,8452.0,88.0099,88.1279,87.9464,88.1188,8452.0
2015-12-11 12:35:00,97.13,97.14,96.96,96.96,11255.0,88.1188,88.1279,87.9646,87.9646,11255.0
2015-12-11 12:40:00,96.96,96.96,96.72,96.94,29661.0,87.9646,87.9646,87.7469,87.9464,29661.0
2015-12-11 12:45:00,96.94,96.95,96.67,96.7,42471.0,87.9464,87.9555,87.7015,87.7287,42471.0
2015-12-11 12:50:00,96.69,96.72,96.28,96.39,27238.0,87.7196,87.7469,87.3477,87.4475,27238.0
2015-12-11 12:55:00,96.38,96.56,96.35,96.49,14801.0,87.4384,87.6017,87.4112,87.5382,14801.0
2015-12-11 13:00:00,96.5,96.7,96.47,96.68,9800.0,87.5473,87.7287,87.52,87.7106,9800.0
2015-12-11 13:05:00,96.7,96.71,96.5,96.54,9616.0,87.7287,87.7378,87.5473,87.5836,9616.0
2015-12-11 13:10:00,96.55,96.56,96.46,96.48,6698.0,87.5926,87.6017,87.511,87.5291,6698.0
2015-12-11 13:15:00,96.46,96.55,96.34,96.49,9912.0,87.511,87.5926,87.4021,87.5382,9912.0
2015-12-11 13:20:00,96.48,96.51,96.38,96.39,7579.0,87.5291,87.5563,87.4384,87.4475,7579.0
2015-12-11 13:25:00,96.39,96.42,96.18,96.19,13131.0,87.4475,87.4747,87.257,87.266,13131.0
2015-12-11 13:30:00,96.21,96.27,96.17,96.18,16430.0,87.2842,87.3386,87.2479,87.257,16430.0
2015-12-11 13:35:00,96.17,96.17,95.95,96.0,44902.0,87.2479,87.2479,87.0483,87.0937,44902.0
2015-12-11 13:40:00,96.0,96.04,95.92,95.99,35351.0,87.0937,87.1299,87.0211,87.0846,35351.0
2015-12-11 13:45:00,96.0,96.01,95.78,95.82,24583.0,87.0937,87.1027,86.8941,86.9304,24583.0
2015-12-11 13:50:00,95.82,95.94,95.79,95.8,14518.0,86.9304,87.0392,86.9031,86.9122,14518.0
2015-12-11 13:55:00,95.79,95.89,95.73,95.74,20607.0,86.9031,86.9939,86.8487,86.8578,20607.0
2015-12-11 14:00:00,95.74,95.91,95.7,95.84,22411.0,86.8578,87.012,86.8215,86.9485,22411.0
2015-12-11 14:05:00,95.84,95.94,95.84,95.93,47168.0,86.9485,87.0392,86.9485,87.0301,47168.0
2015-12-11 14:10:00,95.95,96.2,95.93,96.2,30668.0,87.0483,87.2751,87.0301,87.2751,30668.0
2015-12-11 14:15:00,96.17,96.18,95.95,95.97,47780.0,87.2479,87.257,87.0483,87.0664,47780.0
2015-12-11 14:20:00,95.98,96.03,95.78,95.84,54692.0,87.0755,87.1209,86.8941,86.9485,54692.0
2015-12-11 14:25:00,95.81,95.9,95.78,95.86,36042.0,86.9213,87.0029,86.8941,86.9666,36042.0
2015-12-11 14:30:00,95.86,96.01,95.83,95.84,18876.0,86.9666,87.1027,86.9394,86.9485,18876.0
2015-12-11 14:35:00,95.85,96.11,95.85,96.06,14349.0,86.9576,87.1934,86.9576,87.1481,14349.0
2015-12-11 14:40:00,96.06,96.07,95.8,95.93,18204.0,87.1481,87.1572,86.9122,87.0301,18204.0
2015-12-11 14:45:00,95.9,95.94,95.79,95.84,35674.0,87.0029,87.0392,86.9031,86.9485,35674.0
2015-12-11 14:50:00,95.78,96.0,95.59,95.91,50260.0,86.8941,87.0937,86.7217,87.012,50260.0
2015-12-11 14:55:00,95.87,95.95,95.65,95.65,18124.0,86.9757,87.0483,86.7761,86.7761,18124.0
2015-12-11 15:00:00,95.66,95.92,95.65,95.8,26223.0,86.7852,87.0211,86.7761,86.9122,26223.0
2015-12-11 15:05:00,95.78,95.8,95.47,95.48,56332.0,86.8941,86.9122,86.6128,86.6219,56332.0
2015-12-11 15:10:00,95.5,95.7,95.46,95.57,43693.0,86.64,86.8215,86.6037,86.7035,43693.0
2015-12-11 15:15:00,95.57,95.63,95.39,95.4,33929.0,86.7035,86.758,86.5402,86.5493,33929.0
2015-12-11 15:20:00,95.39,95.46,95.25,95.26,38148.0,86.5402,86.6037,86.4132,86.4223,38148.0
2015-12-11 15:25:00,95.28,95.46,95.22,95.41,31867.0,86.4404,86.6037,86.386,86.5584,31867.0
2015-12-11 15:30:00,95.39,95.62,95.38,95.62,27654.0,86.5402,86.7489,86.5312,86.7489,27654.0
2015-12-11 15:35:00,95.61,95.77,95.57,95.72,85083.0,86.7398,86.885,86.7035,86.8396,85083.0
2015-12-11 15:40:00,95.73,95.74,95.6,95.66,61363.0,86.8487,86.8578,86.7308,86.7852,61363.0
2015-12-11 15:45:00,95.68,95.71,95.54,95.68,63701.0,86.8033,86.8306,86.6763,86.8033,63701.0
2015-12-11 15:50:00,95.69,95.77,95.59,95.67,26886.0,86.8124,86.885,86.7217,86.7943,26886.0
2015-12-11 15:55:00,95.67,95.78,95.59,95.71,58626.0,86.7943,86.8941,86.7217,86.8306,58626.0
2015-12-14 09:30:00,96.01,96.76,96.01,96.66,14753.0,87.1027,87.7831,87.1027,87.6924,14753.0
2015-12-14 09:35:00,96.73,97.0,96.3,96.3,19524.0,87.7559,88.0009,87.3658,87.3658,19524.0
2015-12-14 09:40:00,96.41,96.41,95.99,96.16,5791.0,87.4656,87.4656,87.0846,87.2388,5791.0
2015-12-14 09:45:00,96.09,96.55,96.0,96.54,17441.0,87.1753,87.5926,87.0937,87.5836,17441.0
2015-12-14 09:50:00,96.51,96.64,96.41,96.46,63564.0,87.5563,87.6743,87.4656,87.511,63564.0
2015-12-14 09:55:00,96.58,96.68,96.33,96.48,30649.0,87.6198,87.7106,87.393,87.5291,30649.0
2015-12-14 10:00:00,96.43,96.53,96.22,96.25,12879.0,87.4838,87.5745,87.2932,87.3205,12879.0
2015-12-14 10:05:00,96.29,96.48,96.25,96.39,11590.0,87.3567,87.5291,87.3205,87.4475,11590.0
2015-12-14 10:10:00,96.35,96.35,95.76,95.89,10304.0,87.4112,87.4112,86.8759,86.9939,10304.0
2015-12-14 10:15:00,95.9,96.58,95.9,96.0,17615.0,87.0029,87.6198,87.0029,87.0937,17615.0
2015-12-14 10:20:00,95.95,96.1,95.79,95.95,9855.0,87.0483,87.1844,86.9031,87.0483,9855.0
2015-12-14 10:25:00,95.9,95.94,95.69,95.78,6450.0,87.0029,87.0392,86.8124,86.8941,6450.0
2015-12-14 10:30:00,95.79,95.94,95.72,95.94,8032.0,86.9031,87.0392,86.8396,87.0392,8032.0
2015-12-14 10:35:00,95.96,95.99,95.83,95.93,8450.0,87.0574,87.0846,86.9394,87.0301,8450.0
2015-12-14 10:40:00,95.94,96.02,95.88,95.97,9561.0,87.0392,87.1118,86.9848,87.0664,9561.0
2015-12-14 10:45:00,95.98,96.05,95.72,95.8,10347.0,87.0755,87.139,86.8396,86.9122,10347.0
2015-12-14 10:50:00,95.76,95.87,95.63,95.66,8200.0,86.8759,86.9757,86.758,86.7852,8200.0
2015-12-14 10:55:00,95.68,95.9,95.68,95.83,6788.0,86.8033,87.0029,86.8033,86.9394,6788.0
2015-12-14 11:00:00,95.81,95.83,95.63,95.74,6954.0,86.9213,86.9394,86.758,86.8578,6954.0
2015-12-14 11:05:00,95.74,95.82,95.57,95.59,12357.0,86.8578,86.9304,86.7035,86.7217,12357.0
2015-12-14 11:10:00,95.6,95.7,95.52,95.68,25675.0,86.7308,86.8215,86.6582,86.8033,25675.0
2015-12-14 11:15:00,95.62,95.7,95.37,95.49,10550.0,86.7489,86.8215,86.5221,86.631,10550.0
2015-12-14 11:20:00,95.51,95.72,95.51,95.67,12442.0,86.6491,86.8396,86.6491,86.7943,12442.0
2015-12-14 11:25:00,95.68,95.71,95.54,95.68,21570.0,86.8033,86.8306,86.6763,86.8033,21570.0
2015-12-14 11:30:00,95.65,95.72,95.51,95.62,22766.0,86.7761,86.8396,86.6491,86.7489,22766.0
2015-12-14 11:35:00,95.66,95.8,95.58,95.8,24574.0,86.7852,86.9122,86.7126,86.9122,24574.0
2015-12-14 11:40:00,95.77,96.12,95.77,96.05,24404.0,86.885,87.2025,86.885,87.139,24404.0
2015-12-14 11:45:00,96.03,96.04,95.71,95.77,9300.0,87.1209,87.1299,86.8306,86.885,9300.0
2015-12-14 11:50:00,95.81,95.97,95.79,95.95,12600.0,86.9213,87.0664,86.9031,87.0483,12600.0
2015-12-14 11:55:00,95.94,95.97,95.79,95.9,31637.0,87.0392,87.0664,86.9031,87.0029,31637.0
2015-12-14 12:00:00,95.91,95.97,95.76,95.86,4700.0,87.012,87.0664,86.8759,86.9666,4700.0
2015-12-14 12:05:00,95.86,96.09,95.74,96.06,8963.0,86.9666,87.1753,86.8578,87.1481,8963.0
2015-12-14 12:10:00,96.09,96.16,95.99,96.06,5586.0,87.1753,87.2388,87.0846,87.1481,5586.0
2015-12-14 12:15:00,96.05,96.19,95.97,96.1,8269.0,87.139,87.266,87.0664,87.1844,8269.0
2015-12-14 12:20:00,96.1,96.28,95.98,96.28,10716.0,87.1844,87.3477,87.0755,87.3477,10716.0
2015-12-14 12:25:00,96.29,96.39,96.19,96.34,5570.0,87.3567,87.4475,87.266,87.4021,5570.0
2015-12-14 12:30:00,96.34,96.45,96.31,96.33,3100.0,87.4021,87.5019,87.3749,87.393,3100.0
2015-12-14 12:35:00,96.25,96.43,96.25,96.33,3200.0,87.3205,87.4838,87.3205,87.393,3200.0
2015-12-14 12:40:00,96.26,96.3,96.15,96.23,5022.0,87.3295,87.3658,87.2297,87.3023,5022.0
2015-12-14 12:45:00,96.27,96.36,96.07,96.07,4767.0,87.3386,87.4203,87.1572,87.1572,4767.0
2015-12-14 12:50:00,96.07,96.3,96.07,96.3,5600.0,87.1572,87.3658,87.1572,87.3658,5600.0
2015-12-14 12:55:00,96.33,96.47,96.24,96.43,7226.0,87.393,87.52,87.3114,87.4838,7226.0
2015-12-14 13:00:00,96.39,96.48,96.22,96.22,5600.0,87.4475,87.5291,87.2932,87.2932,5600.0
2015-12-14 13:05:00,96.27,96.34,96.2,96.31,6250.0,87.3386,87.4021,87.2751,87.3749,6250.0
2015-12-14 13:10:00,96.29,96.35,96.11,96.11,6034.0,87.3567,87.4112,87.1934,87.1934,6034.0
2015-12-14 13:15:00,96.11,96.16,95.99,96.08,4667.0,87.1934,87.2388,87.0846,87.1662,4667.0
2015-12-14 13:20:00,96.06,96.07,95.96,95.98,4850.0,87.1481,87.1572,87.0574,87.0755,4850.0
2015-12-14 13:25:00,95.91,96.01,95.85,95.96,6155.0,87.012,87.1027,86.9576,87.0574,6155.0
2015-12-14 13:30:00,95.97,96.08,95.96,96.02,4400.0,87.0664,87.1662,87.0574,87.1118,4400.0
2015-12-14 13:35:00,95.99,96.02,95.85,95.85,10700.0,87.0846,87.1118,86.9576,86.9576,10700.0
2015-12-14 13:40:00,95.84,95.87,95.75,95.76,4800.0,86.9485,86.9757,86.8668,86.8759,4800.0
2015-12-14 13:45:00,95.72,95.87,95.71,95.87,4322.0,86.8396,86.9757,86.8306,86.9757,4322.0
2015-12-14 13:50:00,95.84,95.88,95.78,95.85,4850.0,86.9485,86.9848,86.8941,86.9576,4850.0
2015-12-14 13:55:00,95.88,95.91,95.82,95.88,3650.0,86.9848,87.012,86.9304,86.9848,3650.0
2015-12-14 14:00:00,95.89,95.91,95.68,95.8,16613.0,86.9939,87.012,86.8033,86.9122,16613.0
2015-12-14 14:05:00,95.83,96.05,95.83,96.01,21314.0,86.9394,87.139,86.9394,87.1027,21314.0
2015-12-14 14:10:00,95.99,96.12,95.91,96.0,11767.0,87.0846,87.2025,87.012,87.0937,11767.0
2015-12-14 14:15:00,96.01,96.06,95.9,96.03,7431.0,87.1027,87.1481,87.0029,87.1209,7431.0
2015-12-14 14:20:00,96.04,96.07,96.0,96.01,8556.0,87.1299,87.1572,87.0937,87.1027,8556.0
2015-12-14 14:25:00,96.03,96.08,95.98,96.08,7773.0,87.1209,87.1662,87.0755,87.1662,7773.0
2015-12-14 14:30:00,96.04,96.05,95.98,96.01,5274.0,87.1299,87.139,87.0755,87.1027,5274.0
2015-12-14 14:35:00,96.05,96.14,96.02,96.11,7444.0,87.139,87.2207,87.1118,87.1934,7444.0
2015-12-14 14:40:00,96.13,96.15,96.08,96.13,12725.0,87.2116,87.2297,87.1662,87.2116,12725.0
2015-12-14 14:45:00,96.12,96.27,96.11,96.24,9988.0,87.2025,87.3386,87.1934,87.3114,9988.0
2015-12-14 14:50:00,96.27,96.47,96.19,96.47,9851.0,87.3386,87.52,87.266,87.52,9851.0
2015-12-14 14:55:00,96.45,96.47,96.35,96.36,5800.0,87.5019,87.52,87.4112,87.4203,5800.0
2015-12-14 15:00:00,96.36,96.36,96.19,96.26,11311.0,87.4203,87.4203,87.266,87.3295,11311.0
2015-12-14 15:05:00,96.25,96.29,96.16,96.23,20417.0,87.3205,87.3567,87.2388,87.3023,20417.0
2015-12-14 15:10:00,96.2,96.24,96.15,96.19,11672.0,87.2751,87.3114,87.2297,87.266,11672.0
2015-12-14 15:15:00,96.16,96.27,96.08,96.26,11840.0,87.2388,87.3386,87.1662,87.3295,11840.0
2015-12-14 15:20:00,96.26,96.3,96.2,96.28,11086.0,87.3295,87.3658,87.2751,87.3477,11086.0
2015-12-14 15:25:00,96.27,96.33,96.2,96.31,8700.0,87.3386,87.393,87.2751,87.3749,8700.0
2015-12-14 15:30:00,96.31,96.38,96.22,96.27,16207.0,87.3749,87.4384,87.2932,87.3386,16207.0
2015-12-14 15:35:00,96.25,96.47,96.24,96.36,28443.0,87.3205,87.52,87.3114,87.4203,28443.0
2015-12-14 15:40:00,96.37,96.43,96.19,96.2,29636.0,87.4293,87.4838,87.266,87.2751,29636.0
2015-12-14 15:45:00,96.23,96.66,96.21,96.64,31827.0,87.3023,87.6924,87.2842,87.6743,31827.0
2015-12-14 15:50:00,96.61,96.75,96.53,96.72,28644.0,87.6471,87.7741,87.5745,87.7469,28644.0
2015-12-14 15:55:00,96.73,96.87,96.52,96.8,113730.0,87.7559,87.8829,87.5654,87.8194,113730.0
2015-12-15 09:30:00,97.87,98.71,97.19,98.19,11086.0,88.7902,89.5522,88.1732,89.0805,11086.0
2015-12-15 09:35:00,98.12,98.53,98.09,98.53,10479.0,89.017,89.3889,88.9898,89.3889,10479.0
2015-12-15 09:40:00,98.63,98.78,98.31,98.59,16726.0,89.4797,89.6157,89.1893,89.4434,16726.0
2015-12-15 09:45:00,98.58,99.16,98.58,99.16,29882.0,89.4343,89.9605,89.4343,89.9605,29882.0
2015-12-15 09:50:00,99.17,99.36,98.96,98.99,21200.0,89.9696,90.1419,89.779,89.8063,21200.0
2015-12-15 09:55:00,99.01,99.12,98.94,99.08,9325.0,89.8244,89.9242,89.7609,89.8879,9325.0
2015-12-15 10:00:00,99.11,99.59,99.06,99.52,115295.0,89.9151,90.3506,89.8698,90.2871,115295.0
2015-12-15 10:05:00,99.57,99.58,99.22,99.22,140735.0,90.3324,90.3415,90.0149,90.0149,140735.0
2015-12-15 10:10:00,99.16,99.26,98.99,99.15,11672.0,89.9605,90.0512,89.8063,89.9514,11672.0
2015-12-15 10:15:00,99.18,99.18,98.92,99.06,8950.0,89.9786,89.9786,89.7427,89.8698,8950.0
2015-12-15 10:20:00,99.06,99.2,98.9,98.93,28738.0,89.8698,89.9968,89.7246,89.7518,28738.0
2015-12-15 10:25:00,98.86,99.15,98.8,99.14,12461.0,89.6883,89.9514,89.6339,89.9423,12461.0
2015-12-15 10:30:00,99.09,99.13,98.98,98.99,19853.0,89.897,89.9333,89.7972,89.8063,19853.0
2015-12-15 10:35:00,98.94,99.24,98.94,99.19,15216.0,89.7609,90.0331,89.7609,89.9877,15216.0
2015-12-15 10:40:00,99.17,99.39,99.17,99.31,8933.0,89.9696,90.1691,89.9696,90.0966,8933.0
2015-12-15 10:45:00,99.3,99.5,99.24,99.45,49528.0,90.0875,90.2689,90.0331,90.2236,49528.0
2015-12-15 10:50:00,99.45,99.48,99.36,99.43,13882.0,90.2236,90.2508,90.1419,90.2054,13882.0
2015-12-15 10:55:00,99.41,99.51,99.34,99.46,12037.0,90.1873,90.278,90.1238,90.2327,12037.0
2015-12-15 11:00:00,99.45,99.45,99.28,99.34,37677.0,90.2236,90.2236,90.0694,90.1238,37677.0
2015-12-15 11:05:00,99.33,99.5,99.28,99.37,28484.0,90.1147,90.2689,90.0694,90.151,28484.0
2015-12-15 11:10:00,99.41,99.41,99.21,99.21,16864.0,90.1873,90.1873,90.0058,90.0058,16864.0
2015-12-15 11:15:00,99.19,99.22,99.08,99.09,14980.0,89.9877,90.0149,89.8879,89.897,14980.0
2015-12-15 11:20:00,99.06,99.06,98.88,99.05,21476.0,89.8698,89.8698,89.7065,89.8607,21476.0
2015-12-15 11:25:00,99.04,99.04,98.82,98.83,33008.0,89.8516,89.8516,89.652,89.6611,33008.0
2015-12-15 11:30:00,98.82,99.02,98.8,98.87,9814.0,89.652,89.8335,89.6339,89.6974,9814.0
2015-12-15 11:35:00,98.86,98.86,98.66,98.66,9654.0,89.6883,89.6883,89.5069,89.5069,9654.0
2015-12-15 11:40:00,98.66,98.71,98.44,98.49,14126.0,89.5069,89.5522,89.3073,89.3526,14126.0
2015-12-15 11:45:00,98.44,98.65,98.43,98.5,9456.0,89.3073,89.4978,89.2982,89.3617,9456.0
2015-12-15 11:50:00,98.49,98.68,98.46,98.68,12735.0,89.3526,89.525,89.3254,89.525,12735.0
2015-12-15 11:55:00,98.68,98.73,98.59,98.67,12101.0,89.525,89.5704,89.4434,89.5159,12101.0
2015-12-15 12:00:00,98.67,98.89,98.63,98.87,16300.0,89.5159,89.7155,89.4797,89.6974,16300.0
2015-12-15 12:05:00,98.86,99.05,98.85,98.95,8759.0,89.6883,89.8607,89.6792,89.77,8759.0
2015-12-15 12:10:00,98.91,98.96,98.85,98.89,15822.0,89.7337,89.779,89.6792,89.7155,15822.0
2015-12-15 12:15:00,98.83,99.02,98.83,98.98,8213.0,89.6611,89.8335,89.6611,89.7972,8213.0
2015-12-15 12:20:00,98.96,99.08,98.96,99.05,18700.0,89.779,89.8879,89.779,89.8607,18700.0
2015-12-15 12:25:00,99.05,99.16,99.03,99.16,5800.0,89.8607,89.9605,89.8425,89.9605,5800.0
2015-12-15 12:30:00,99.13,99.4,99.13,99.37,3701.0,89.9333,90.1782,89.9333,90.151,3701.0
2015-12-15 12:35:00,99.39,99.5,99.36,99.5,7101.0,90.1691,90.2689,90.1419,90.2689,7101.0
2015-12-15 12:40:00,99.48,99.51,99.33,99.4,9772.0,90.2508,90.278,90.1147,90.1782,9772.0
2015-12-15 12:45:00,99.41,99.47,99.38,99.42,12500.0,90.1873,90.2417,90.1601,90.1964,12500.0
2015-12-15 12:50:00,99.46,99.52,99.39,99.49,9432.0,90.2327,90.2871,90.1691,90.2599,9432.0
2015-12-15 12:55:00,99.49,99.73,99.49,99.65,14480.0,90.2599,90.4776,90.2599,90.405,14480.0
2015-12-15 13:00:00,99.63,99.78,99.62,99.73,25373.0,90.3869,90.523,90.3778,90.4776,25373.0
2015-12-15 13:05:00,99.73,99.76,99.66,99.7,27126.0,90.4776,90.5048,90.4141,90.4504,27126.0
2015-12-15 13:10:00,99.71,99.77,99.66,99.72,18983.0,90.4595,90.5139,90.4141,90.4685,18983.0
2015-12-15 13:15:00,99.73,99.76,99.7,99.7,9264.0,90.4776,90.5048,90.4504,90.4504,9264.0
2015-12-15 13:20:00,99.7,99.75,99.65,99.73,26727.0,90.4504,90.4957,90.405,90.4776,26727.0
2015-12-15 13:25:00,99.73,99.73,99.39,99.39,7171.0,90.4776,90.4776,90.1691,90.1691,7171.0
2015-12-15 13:30:00,99.41,99.45,99.31,99.38,4124.0,90.1873,90.2236,90.0966,90.1601,4124.0
2015-12-15 13:35:00,99.4,99.56,99.4,99.56,11179.0,90.1782,90.3234,90.1782,90.3234,11179.0
2015-12-15 13:40:00,99.54,99.61,99.53,99.58,139979.0,90.3052,90.3687,90.2962,90.3415,139979.0
2015-12-15 13:45:00,99.58,99.72,99.57,99.67,7080.0,90.3415,90.4685,90.3324,90.4232,7080.0
2015-12-15 13:50:00,99.68,99.78,99.65,99.76,4938.0,90.4322,90.523,90.405,90.5048,4938.0
2015-12-15 13:55:00,99.78,99.89,99.76,99.8,8897.0,90.523,90.6228,90.5048,90.5411,8897.0
2015-12-15 14:00:00,99.78,99.78,99.66,99.75,4500.0,90.523,90.523,90.4141,90.4957,4500.0
2015-12-15 14:05:00,99.77,99.85,99.73,99.73,4961.0,90.5139,90.5865,90.4776,90.4776,4961.0
2015-12-15 14:10:00,99.72,99.72,99.62,99.7,7526.0,90.4685,90.4685,90.3778,90.4504,7526.0
2015-12-15 14:15:00,99.69,99.8,99.69,99.78,7400.0,90.4413,90.5411,90.4413,90.523,7400.0
2015-12-15 14:20:00,99.81,99.88,99.74,99.78,8500.0,90.5502,90.6137,90.4867,90.523,8500.0
2015-12-15 14:25:00,99.78,99.87,99.64,99.69,13659.0,90.523,90.6046,90.396,90.4413,13659.0
2015-12-15 14:30:00,99.69,99.7,99.49,99.49,9004.0,90.4413,90.4504,90.2599,90.2599,9004.0
2015-12-15 14:35:00,99.5,99.54,99.24,99.28,12600.0,90.2689,90.3052,90.0331,90.0694,12600.0
2015-12-15 14:40:00,99.29,99.36,99.28,99.3,20064.0,90.0784,90.1419,90.0694,90.0875,20064.0
2015-12-15 14:45:00,99.3,99.35,99.14,99.14,28563.0,90.0875,90.1329,89.9423,89.9423,28563.0
2015-12-15 14:50:00,99.12,99.14,99.07,99.14,9665.0,89.9242,89.9423,89.8788,89.9423,9665.0
2015-12-15 14:55:00,99.14,99.14,98.92,98.95,12214.0,89.9423,89.9423,89.7427,89.77,12214.0
2015-12-15 15:00:00,98.96,98.97,98.9,98.93,10697.0,89.779,89.7881,89.7246,89.7518,10697.0
2015-12-15 15:05:00,98.91,98.95,98.82,98.92,13946.0,89.7337,89.77,89.652,89.7427,13946.0
2015-12-15 15:10:00,98.93,98.93,98.85,98.89,6541.0,89.7518,89.7518,89.6792,89.7155,6541.0
2015-12-15 15:15:00,98.89,98.89,98.77,98.84,13116.0,89.7155,89.7155,89.6067,89.6702,13116.0
2015-12-15 15:20:00,98.85,98.94,98.83,98.9,13979.0,89.6792,89.7609,89.6611,89.7246,13979.0
2015-12-15 15:25:00,98.89,98.96,98.87,98.87,24585.0,89.7155,89.779,89.6974,89.6974,24585.0
2015-12-15 15:30:00,98.84,98.86,98.62,98.62,23569.0,89.6702,89.6883,89.4706,89.4706,23569.0
2015-12-15 15:35:00,98.62,98.72,98.52,98.69,26712.0,89.4706,89.5613,89.3799,89.5341,26712.0
2015-12-15 15:40:00,98.69,98.81,98.64,98.81,20746.0,89.5341,89.643,89.4887,89.643,20746.0
2015-12-15 15:45:00,98.79,98.92,98.69,98.85,35253.0,89.6248,89.7427,89.5341,89.6792,35253.0
2015-12-15 15:50:00,98.84,98.86,98.52,98.57,68679.0,89.6702,89.6883,89.3799,89.4252,68679.0
2015-12-15 15:55:00,98.55,98.71,98.49,98.64,111634.0,89.4071,89.5522,89.3526,89.4887,111634.0
2015-12-16 09:30:00,99.38,100.28,99.38,100.15,20947.0,90.1601,90.9766,90.1601,90.8586,20947.0
2015-12-16 09:35:00,100.09,100.27,99.82,100.18,12558.0,90.8042,90.9675,90.5593,90.8859,12558.0
2015-12-16 09:40:00,100.18,100.3,100.1,100.11,9757.0,90.8859,90.9947,90.8133,90.8223,9757.0
2015-12-16 09:45:00,100.11,100.32,99.75,99.99,11890.0,90.8223,91.0129,90.4957,90.7135,11890.0
2015-12-16 09:50:00,99.97,100.04,99.66,99.86,13085.0,90.6953,90.7588,90.4141,90.5955,13085.0
2015-12-16 09:55:00,99.81,99.83,99.68,99.8,13320.0,90.5502,90.5683,90.4322,90.5411,13320.0
2015-12-16 10:00:00,99.8,99.96,99.76,99.77,17468.0,90.5411,90.6863,90.5048,90.5139,17468.0
2015-12-16 10:05:00,99.7,99.85,99.66,99.81,19009.0,90.4504,90.5865,90.4141,90.5502,19009.0
2015-12-16 10:10:00,99.72,99.72,99.5,99.5,8700.0,90.4685,90.4685,90.2689,90.2689,8700.0
2015-12-16 10:15:00,99.52,99.72,99.5,99.72,9715.0,90.2871,90.4685,90.2689,90.4685,9715.0
2015-12-16 10:20:00,99.73,99.73,99.54,99.61,7176.0,90.4776,90.4776,90.3052,90.3687,7176.0
2015-12-16 10:25:00,99.56,99.59,99.43,99.53,8540.0,90.3234,90.3506,90.2054,90.2962,8540.0
2015-12-16 10:30:00,99.49,99.63,99.38,99.38,11450.0,90.2599,90.3869,90.1601,90.1601,11450.0
2015-12-16 10:35:00,99.4,99.47,99.28,99.31,7878.0,90.1782,90.2417,90.0694,90.0966,7878.0
2015-12-16 10:40:00,99.27,99.37,99.2,99.28,8368.0,90.0603,90.151,89.9968,90.0694,8368.0
2015-12-16 10:45:00,99.23,99.44,99.17,99.44,3270.0,90.024,90.2145,89.9696,90.2145,3270.0
2015-12-16 10:50:00,99.41,99.41,99.19,99.27,6200.0,90.1873,90.1873,89.9877,90.0603,6200.0
2015-12-16 10:55:00,99.3,99.4,99.24,99.36,12059.0,90.0875,90.1782,90.0331,90.1419,12059.0
2015-12-16 11:00:00,99.32,99.44,99.32,99.34,9108.0,90.1056,90.2145,90.1056,90.1238,9108.0
2015-12-16 11:05:00,99.36,99.51,99.35,99.35,8671.0,90.1419,90.278,90.1329,90.1329,8671.0
2015-12-16 11:10:00,99.36,99.49,99.35,99.49,17531.0,90.1419,90.2599,90.1329,90.2599,17531.0
2015-12-16 11:15:00,99.43,99.46,99.14,99.21,11299.0,90.2054,90.2327,89.9423,90.0058,11299.0
2015-12-16 11:20:00,99.18,99.24,99.06,99.08,8868.0,89.9786,90.0331,89.8698,89.8879,8868.0
2015-12-16 11:25:00,99.06,99.2,98.96,98.97,5009.0,89.8698,89.9968,89.779,89.7881,5009.0
2015-12-16 11:30:00,98.96,99.15,98.96,99.08,6491.0,89.779,89.9514,89.779,89.8879,6491.0
2015-12-16 11:35:00,99.06,99.21,99.04,99.08,9671.0,89.8698,90.0058,89.8516,89.8879,9671.0
2015-12-16 11:40:00,99.08,99.08,98.87,99.03,6507.0,89.8879,89.8879,89.6974,89.8425,6507.0
2015-12-16 11:45:00,98.97,99.15,98.93,99.15,3900.0,89.7881,89.9514,89.7518,89.9514,3900.0
2015-12-16 11:50:00,99.17,99.29,99.09,99.26,9650.0,89.9696,90.0784,89.897,90.0512,9650.0
2015-12-16 11:55:00,99.25,99.34,99.22,99.26,7200.0,90.0421,90.1238,90.0149,90.0512,7200.0
2015-12-16 12:00:00,99.27,99.45,99.27,99.4,6900.0,90.0603,90.2236,90.0603,90.1782,6900.0
2015-12-16 12:05:00,99.4,99.43,99.28,99.29,9600.0,90.1782,90.2054,90.0694,90.0784,9600.0
2015-12-16 12:10:00,99.29,99.33,99.19,99.33,3586.0,90.0784,90.1147,89.9877,90.1147,3586.0
2015-12-16 12:15:00,99.34,99.38,98.97,98.97,13132.0,90.1238,90.1601,89.7881,89.7881,13132.0
2015-12-16 12:20:00,99.01,99.15,99.01,99.12,4086.0,89.8244,89.9514,89.8244,89.9242,4086.0
2015-12-16 12:25:00,99.13,99.23,99.13,99.19,3351.0,89.9333,90.024,89.9333,89.9877,3351.0
2015-12-16 12:30:00,99.15,99.15,99.05,99.13,3686.0,89.9514,89.9514,89.8607,89.9333,3686.0
2015-12-16 12:35:00,99.15,99.19,99.0,99.02,5300.0,89.9514,89.9877,89.8153,89.8335,5300.0
2015-12-16 12:40:00,98.97,98.97,98.82,98.82,8294.0,89.7881,89.7881,89.652,89.652,8294.0
2015-12-16 12:45:00,98.83,99.06,98.8,98.95,6686.0,89.6611,89.8698,89.6339,89.77,6686.0
2015-12-16 12:50:00,98.91,98.91,98.74,98.77,3173.0,89.7337,89.7337,89.5794,89.6067,3173.0
2015-12-16 12:55:00,98.73,98.74,98.53,98.53,4734.0,89.5704,89.5794,89.3889,89.3889,4734.0
2015-12-16 13:00:00,98.5,98.6,98.43,98.57,6260.0,89.3617,89.4524,89.2982,89.4252,6260.0
2015-12-16 13:05:00,98.56,98.69,98.56,98.6,2900.0,89.4161,89.5341,89.4161,89.4524,2900.0
2015-12-16 13:10:00,98.58,98.65,98.56,98.64,1900.0,89.4343,89.4978,89.4161,89.4887,1900.0
2015-12-16 13:15:00,98.65,98.81,98.64,98.75,2925.0,89.4978,89.643,89.4887,89.5885,2925.0
2015-12-16 13:20:00,98.75,99.06,98.73,99.0,7220.0,89.5885,89.8698,89.5704,89.8153,7220.0
2015-12-16 13:25:00,99.0,99.09,98.93,99.09,12711.0,89.8153,89.897,89.7518,89.897,12711.0
2015-12-16 13:30:00,99.06,99.07,98.86,99.05,5641.0,89.8698,89.8788,89.6883,89.8607,5641.0
2015-12-16 13:35:00,98.97,99.08,98.95,98.97,3155.0,89.7881,89.8879,89.77,89.7881,3155.0
2015-12-16 13:40:00,98.93,99.08,98.91,98.97,8371.0,89.7518,89.8879,89.7337,89.7881,8371.0
2015-12-16 13:45:00,98.94,99.15,98.93,99.15,9298.0,89.7609,89.9514,89.7518,89.9514,9298.0
2015-12-16 13:50:00,99.11,99.17,98.92,99.02,8518.0,89.9151,89.9696,89.7427,89.8335,8518.0
2015-12-16 13:55:00,98.97,99.21,98.92,99.18,9090.0,89.7881,90.0058,89.7427,89.9786,9090.0
2015-12-16 14:00:00,98.92,99.46,98.06,99.08,30628.0,89.7427,90.2327,88.9625,89.8879,30628.0
2015-12-16 14:05:00,99.1,99.71,99.1,99.41,14348.0,89.906,90.4595,89.906,90.1873,14348.0
2015-12-16 14:10:00,99.34,99.42,98.85,98.9,32752.0,90.1238,90.1964,89.6792,89.7246,32752.0
2015-12-16 14:15:00,98.9,99.11,98.69,98.92,14635.0,89.7246,89.9151,89.5341,89.7427,14635.0
2015-12-16 14:20:00,98.84,99.11,98.71,99.05,8895.0,89.6702,89.9151,89.5522,89.8607,8895.0
2015-12-16 14:25:00,99.08,99.08,98.7,98.82,3816.0,89.8879,89.8879,89.5432,89.652,3816.0
2015-12-16 14:30:00,98.79,98.81,98.52,98.79,10199.0,89.6248,89.643,89.3799,89.6248,10199.0
2015-12-16 14:35:00,98.86,98.91,98.51,98.63,10120.0,89.6883,89.7337,89.3708,89.4797,10120.0
2015-12-16 14:40:00,98.66,98.78,98.5,98.7,14411.0,89.5069,89.6157,89.3617,89.5432,14411.0
2015-12-16 14:45:00,98.58,98.68,98.47,98.56,36862.0,89.4343,89.525,89.3345,89.4161,36862.0
2015-12-16 14:50:00,98.52,98.75,98.5,98.62,24416.0,89.3799,89.5885,89.3617,89.4706,24416.0
2015-12-16 14:55:00,98.62,98.85,98.61,98.82,58252.0,89.4706,89.6792,89.4615,89.652,58252.0
2015-12-16 15:00:00,98.79,98.9,98.7,98.7,80990.0,89.6248,89.7246,89.5432,89.5432,80990.0
2015-12-16 15:05:00,98.7,98.8,98.57,98.6,26981.0,89.5432,89.6339,89.4252,89.4524,26981.0
2015-12-16 15:10:00,98.6,98.83,98.52,98.52,70308.0,89.4524,89.6611,89.3799,89.3799,70308.0
2015-12-16 15:15:00,98.55,98.81,98.5,98.81,25600.0,89.4071,89.643,89.3617,89.643,25600.0
2015-12-16 15:20:00,98.82,99.1,98.82,99.1,13473.0,89.652,89.906,89.652,89.906,13473.0
2015-12-16 15:25:00,99.06,99.26,99.06,99.23,23536.0,89.8698,90.0512,89.8698,90.024,23536.0
2015-12-16 15:30:00,99.25,99.35,99.14,99.35,21119.0,90.0421,90.1329,89.9423,90.1329,21119.0
2015-12-16 15:35:00,99.35,99.5,99.3,99.47,24493.0,90.1329,90.2689,90.0875,90.2417,24493.0
2015-12-16 15:40:00,99.46,99.53,99.35,99.35,15851.0,90.2327,90.2962,90.1329,90.1329,15851.0
2015-12-16 15:45:00,99.38,99.66,99.38,99.45,52687.0,90.1601,90.4141,90.1601,90.2236,52687.0
2015-12-16 15:50:00,99.45,99.52,99.4,99.4,40641.0,90.2236,90.2871,90.1782,90.1782,40641.0
2015-12-16 15:55:00,99.41,99.5,99.22,99.31,123123.0,90.1873,90.2689,90.0149,90.0966,123123.0
2015-12-17 09:30:00,99.58,100.2,99.52,100.15,35590.0,90.3415,90.904,90.2871,90.8586,35590.0
2015-12-17 09:35:00,100.12,100.12,99.7,99.78,3522.0,90.8314,90.8314,90.4504,90.523,3522.0
2015-12-17 09:40:00,99.75,99.95,99.56,99.56,10919.0,90.4957,90.6772,90.3234,90.3234,10919.0
2015-12-17 09:45:00,99.65,99.81,99.61,99.72,11488.0,90.405,90.5502,90.3687,90.4685,11488.0
2015-12-17 09:50:00,99.75,100.09,99.67,100.08,13058.0,90.4957,90.8042,90.4232,90.7951,13058.0
2015-12-17 09:55:00,100.13,100.39,100.08,100.26,31649.0,90.8405,91.0764,90.7951,90.9584,31649.0
2015-12-17 10:00:00,100.24,100.24,100.05,100.1,8790.0,90.9403,90.9403,90.7679,90.8133,8790.0
2015-12-17 10:05:00,100.1,100.17,99.85,99.85,5701.0,90.8133,90.8768,90.5865,90.5865,5701.0
2015-12-17 10:10:00,99.84,100.02,99.78,100.02,7285.0,90.5774,90.7407,90.523,90.7407,7285.0
2015-12-17 10:15:00,100.02,100.09,99.58,99.59,15355.0,90.7407,90.8042,90.3415,90.3506,15355.0
2015-12-17 10:20:00,99.62,99.76,99.51,99.52,5262.0,90.3778,90.5048,90.278,90.2871,5262.0
2015-12-17 10:25:00,99.56,99.63,99.4,99.47,11732.0,90.3234,90.3869,90.1782,90.2417,11732.0
2015-12-17 10:30:00,99.51,99.52,99.28,99.33,7587.0,90.278,90.2871,90.0694,90.1147,7587.0
2015-12-17 10:35:00,99.31,99.38,99.27,99.3,4847.0,90.0966,90.1601,90.0603,90.0875,4847.0
2015-12-17 10:40:00,99.3,99.37,99.25,99.27,5090.0,90.0875,90.151,90.0421,90.0603,5090.0
2015-12-17 10:45:00,99.26,99.34,99.18,99.18,13930.0,90.0512,90.1238,89.9786,89.9786,13930.0
2015-12-17 10:50:00,99.09,99.11,98.84,98.91,12795.0,89.897,89.9151,89.6702,89.7337,12795.0
2015-12-17 10:55:00,98.91,98.97,98.86,98.87,9882.0,89.7337,89.7881,89.6883,89.6974,9882.0
2015-12-17 11:00:00,98.87,98.89,98.75,98.83,24990.0,89.6974,89.7155,89.5885,89.6611,24990.0
2015-12-17 11:05:00,98.85,98.86,98.73,98.83,10977.0,89.6792,89.6883,89.5704,89.6611,10977.0
2015-12-17 11:10:00,98.79,98.89,98.75,98.81,7762.0,89.6248,89.7155,89.5885,89.643,7762.0
2015-12-17 11:15:00,98.73,98.8,98.56,98.57,12830.0,89.5704,89.6339,89.4161,89.4252,12830.0
2015-12-17 11:20:00,98.56,98.56,98.32,98.36,6945.0,89.4161,89.4161,89.1984,89.2347,6945.0
2015-12-17 11:25:00,98.31,98.45,98.31,98.41,6254.0,89.1893,89.3164,89.1893,89.2801,6254.0
2015-12-17 11:30:00,98.42,98.45,98.32,98.45,5095.0,89.2891,89.3164,89.1984,89.3164,5095.0
2015-12-17 11:35:00,98.46,98.73,98.42,98.68,5955.0,89.3254,89.5704,89.2891,89.525,5955.0
2015-12-17 11:40:00,98.68,98.73,98.4,98.4,5633.0,89.525,89.5704,89.271,89.271,5633.0
2015-12-17 11:45:00,98.44,98.57,98.41,98.57,5612.0,89.3073,89.4252,89.2801,89.4252,5612.0
2015-12-17 11:50:00,98.57,98.57,98.42,98.5,6304.0,89.4252,89.4252,89.2891,89.3617,6304.0
2015-12-17 11:55:00,98.48,98.5,98.4,98.45,4803.0,89.3436,89.3617,89.271,89.3164,4803.0
2015-12-17 12:00:00,98.45,98.45,98.25,98.27,4801.0,89.3164,89.3164,89.1349,89.1531,4801.0
2015-12-17 12:05:00,98.22,98.38,98.18,98.38,3470.0,89.1077,89.2528,89.0714,89.2528,3470.0
2015-12-17 12:10:00,98.39,98.43,98.26,98.33,8065.0,89.2619,89.2982,89.144,89.2075,8065.0
2015-12-17 12:15:00,98.41,98.47,98.38,98.47,4002.0,89.2801,89.3345,89.2528,89.3345,4002.0
2015-12-17 12:20:00,98.48,98.48,98.34,98.37,7536.0,89.3436,89.3436,89.2166,89.2438,7536.0
2015-12-17 12:25:00,98.4,98.47,98.3,98.3,4768.0,89.271,89.3345,89.1803,89.1803,4768.0
2015-12-17 12:30:00,98.29,98.37,98.28,98.29,5052.0,89.1712,89.2438,89.1621,89.1712,5052.0
2015-12-17 12:35:00,98.3,98.3,98.1,98.17,4559.0,89.1803,89.1803,88.9988,89.0623,4559.0
2015-12-17 12:40:00,98.11,98.13,97.93,97.96,7853.0,89.0079,89.026,88.8446,88.8718,7853.0
2015-12-17 12:45:00,97.98,98.07,97.82,97.82,4900.0,88.89,88.9716,88.7448,88.7448,4900.0
2015-12-17 12:50:00,97.86,98.0,97.84,97.98,5446.0,88.7811,88.9081,88.7629,88.89,5446.0
2015-12-17 12:55:00,97.93,98.0,97.88,98.0,2048.0,88.8446,88.9081,88.7992,88.9081,2048.0
2015-12-17 13:00:00,98.06,98.22,98.01,98.17,2871.0,88.9625,89.1077,88.9172,89.0623,2871.0
2015-12-17 13:05:00,98.15,98.32,98.15,98.32,3723.0,89.0442,89.1984,89.0442,89.1984,3723.0
2015-12-17 13:10:00,98.29,98.42,98.26,98.42,1500.0,89.1712,89.2891,89.144,89.2891,1500.0
2015-12-17 13:15:00,98.43,98.43,98.29,98.35,2500.0,89.2982,89.2982,89.1712,89.2256,2500.0
2015-12-17 13:20:00,98.3,98.5,98.25,98.5,4405.0,89.1803,89.3617,89.1349,89.3617,4405.0
2015-12-17 13:25:00,98.52,98.52,98.36,98.37,2411.0,89.3799,89.3799,89.2347,89.2438,2411.0
2015-12-17 13:30:00,98.33,98.42,98.32,98.42,2800.0,89.2075,89.2891,89.1984,89.2891,2800.0
2015-12-17 13:35:00,98.37,98.37,98.25,98.36,3628.0,89.2438,89.2438,89.1349,89.2347,3628.0
2015-12-17 13:40:00,98.39,98.47,98.37,98.47,2000.0,89.2619,89.3345,89.2438,89.3345,2000.0
2015-12-17 13:45:00,98.45,98.59,98.45,98.52,4303.0,89.3164,89.4434,89.3164,89.3799,4303.0
2015-12-17 13:50:00,98.53,98.53,98.39,98.39,2600.0,89.3889,89.3889,89.2619,89.2619,2600.0
2015-12-17 13:55:00,98.41,98.7,98.4,98.68,20277.0,89.2801,89.5432,89.271,89.525,20277.0
2015-12-17 14:00:00,98.66,98.66,98.52,98.63,5203.0,89.5069,89.5069,89.3799,89.4797,5203.0
2015-12-17 14:05:00,98.66,98.72,98.52,98.56,3400.0,89.5069,89.5613,89.3799,89.4161,3400.0
2015-12-17 14:10:00,98.59,98.59,98.45,98.58,6546.0,89.4434,89.4434,89.3164,89.4343,6546.0
2015-12-17 14:15:00,98.6,98.74,98.6,98.69,2909.0,89.4524,89.5794,89.4524,89.5341,2909.0
2015-12-17 14:20:00,98.69,98.73,98.63,98.71,8909.0,89.5341,89.5704,89.4797,89.5522,8909.0
2015-12-17 14:25:00,98.72,98.81,98.66,98.7,4500.0,89.5613,89.643,89.5069,89.5432,4500.0
2015-12-17 14:30:00,98.69,98.72,98.6,98.69,4940.0,89.5341,89.5613,89.4524,89.5341,4940.0
2015-12-17 14:35:00,98.63,98.7,98.6,98.63,3895.0,89.4797,89.5432,89.4524,89.4797,3895.0
2015-12-17 14:40:00,98.6,98.6,98.47,98.47,5455.0,89.4524,89.4524,89.3345,89.3345,5455.0
2015-12-17 14:45:00,98.49,98.5,98.38,98.39,6216.0,89.3526,89.3617,89.2528,89.2619,6216.0
2015-12-17 14:50:00,98.36,98.45,98.35,98.44,1870.0,89.2347,89.3164,89.2256,89.3073,1870.0
2015-12-17 14:55:00,98.45,98.59,98.45,98.59,4832.0,89.3164,89.4434,89.3164,89.4434,4832.0
2015-12-17 15:00:00,98.55,98.62,98.52,98.52,4600.0,89.4071,89.4706,89.3799,89.3799,4600.0
2015-12-17 15:05:00,98.53,98.57,98.39,98.52,10715.0,89.3889,89.4252,89.2619,89.3799,10715.0
2015-12-17 15:10:00,98.48,98.6,98.43,98.48,4881.0,89.3436,89.4524,89.2982,89.3436,4881.0
2015-12-17 15:15:00,98.45,98.47,98.36,98.37,5700.0,89.3164,89.3345,89.2347,89.2438,5700.0
2015-12-17 15:20:00,98.4,98.45,98.31,98.45,6467.0,89.271,89.3164,89.1893,89.3164,6467.0
2015-12-17 15:25:00,98.43,98.53,98.39,98.44,9621.0,89.2982,89.3889,89.2619,89.3073,9621.0
2015-12-17 15:30:00,98.44,98.47,98.3,98.47,12742.0,89.3073,89.3345,89.1803,89.3345,12742.0
2015-12-17 15:35:00,98.46,98.59,98.45,98.47,17092.0,89.3254,89.4434,89.3164,89.3345,17092.0
2015-12-17 15:40:00,98.46,98.5,98.37,98.44,11344.0,89.3254,89.3617,89.2438,89.3073,11344.0
2015-12-17 15:45:00,98.41,98.45,98.22,98.28,20450.0,89.2801,89.3164,89.1077,89.1621,20450.0
2015-12-17 15:50:00,98.28,98.31,98.14,98.14,22130.0,89.1621,89.1893,89.0351,89.0351,22130.0
2015-12-17 15:55:00,98.14,98.16,97.88,97.88,60614.0,89.0351,89.0533,88.7992,88.7992,60614.0
2015-12-18 09:30:00,97.19,97.75,97.08,97.35,95722.0,88.1732,88.6813,88.0735,88.3184,95722.0
2015-12-18 09:35:00,97.41,97.45,96.96,97.11,17282.0,88.3728,88.4091,87.9646,88.1007,17282.0
2015-12-18 09:40:00,97.06,97.21,96.7,96.7,2504.0,88.0553,88.1914,87.7287,87.7287,2504.0
2015-12-18 09:45:00,96.85,97.4,96.85,97.16,4657.0,87.8648,88.3638,87.8648,88.146,4657.0
2015-12-18 09:50:00,97.23,97.35,97.06,97.16,4400.0,88.2095,88.3184,88.0553,88.146,4400.0
2015-12-18 09:55:00,97.11,97.22,97.09,97.13,3033.0,88.1007,88.2005,88.0825,88.1188,3033.0
2015-12-18 10:00:00,97.06,97.21,97.0,97.01,11850.0,88.0553,88.1914,88.0009,88.0099,11850.0
2015-12-18 10:05:00,97.07,97.13,96.96,96.96,5200.0,88.0644,88.1188,87.9646,87.9646,5200.0
2015-12-18 10:10:00,96.95,96.99,96.78,96.83,4113.0,87.9555,87.9918,87.8013,87.8466,4113.0
2015-12-18 10:15:00,96.91,97.13,96.91,96.99,3650.0,87.9192,88.1188,87.9192,87.9918,3650.0
2015-12-18 10:20:00,97.02,97.35,97.01,97.29,9696.0,88.019,88.3184,88.0099,88.264,9696.0
2015-12-18 10:25:00,97.36,97.36,96.91,97.03,3200.0,88.3275,88.3275,87.9192,88.0281,3200.0
2015-12-18 10:30:00,96.97,97.1,96.8,96.97,7201.0,87.9737,88.0916,87.8194,87.9737,7201.0
2015-12-18 10:35:00,96.99,97.08,96.96,96.99,2400.0,87.9918,88.0735,87.9646,87.9918,2400.0
2015-12-18 10:40:00,97.01,97.06,96.96,97.03,3215.0,88.0099,88.0553,87.9646,88.0281,3215.0
2015-12-18 10:45:00,96.96,97.09,96.95,96.95,1800.0,87.9646,88.0825,87.9555,87.9555,1800.0
2015-12-18 10:50:00,97.01,97.21,96.95,97.21,6102.0,88.0099,88.1914,87.9555,88.1914,6102.0
2015-12-18 10:55:00,97.22,97.43,97.12,97.43,4500.0,88.2005,88.391,88.1097,88.391,4500.0
2015-12-18 11:00:00,97.44,97.53,97.33,97.53,8010.0,88.4001,88.4817,88.3003,88.4817,8010.0
2015-12-18 11:05:00,97.53,97.53,97.42,97.45,4580.0,88.4817,88.4817,88.3819,88.4091,4580.0
2015-12-18 11:10:00,97.47,97.62,97.45,97.61,3668.0,88.4273,88.5634,88.4091,88.5543,3668.0
2015-12-18 11:15:00,97.61,97.61,97.44,97.45,6117.0,88.5543,88.5543,88.4001,88.4091,6117.0
2015-12-18 11:20:00,97.57,97.6,97.34,97.42,4832.0,88.518,88.5452,88.3093,88.3819,4832.0
2015-12-18 11:25:00,97.47,97.54,97.38,97.38,3100.0,88.4273,88.4908,88.3456,88.3456,3100.0
2015-12-18 11:30:00,97.4,97.45,97.37,97.41,3699.0,88.3638,88.4091,88.3365,88.3728,3699.0
2015-12-18 11:35:00,97.32,97.52,97.25,97.51,3661.0,88.2912,88.4726,88.2277,88.4636,3661.0
2015-12-18 11:40:00,97.54,97.54,97.3,97.31,3100.0,88.4908,88.4908,88.273,88.2821,3100.0
2015-12-18 11:45:00,97.33,97.36,97.21,97.23,3620.0,88.3003,88.3275,88.1914,88.2095,3620.0
2015-12-18 11:50:00,97.23,97.28,97.08,97.1,11779.0,88.2095,88.2549,88.0735,88.0916,11779.0
2015-12-18 11:55:00,97.13,97.26,97.07,97.25,10000.0,88.1188,88.2368,88.0644,88.2277,10000.0
2015-12-18 12:00:00,97.24,97.26,97.15,97.24,4900.0,88.2186,88.2368,88.137,88.2186,4900.0
2015-12-18 12:05:00,97.27,97.35,97.16,97.24,7663.0,88.2458,88.3184,88.146,88.2186,7663.0
2015-12-18 12:10:00,97.27,97.31,97.06,97.06,28843.0,88.2458,88.2821,88.0553,88.0553,28843.0
2015-12-18 12:15:00,97.09,97.23,96.91,96.91,18569.0,88.0825,88.2095,87.9192,87.9192,18569.0
2015-12-18 12:20:00,96.93,97.16,96.93,97.03,6078.0,87.9374,88.146,87.9374,88.0281,6078.0
2015-12-18 12:25:00,97.04,97.18,97.04,97.13,6858.0,88.0372,88.1642,88.0372,88.1188,6858.0
2015-12-18 12:30:00,97.18,97.18,97.0,97.16,5500.0,88.1642,88.1642,88.0009,88.146,5500.0
2015-12-18 12:35:00,97.18,97.22,97.1,97.2,25609.0,88.1642,88.2005,88.0916,88.1823,25609.0
2015-12-18 12:40:00,97.18,97.44,97.17,97.38,7798.0,88.1642,88.4001,88.1551,88.3456,7798.0
2015-12-18 12:45:00,97.4,97.44,97.33,97.4,6127.0,88.3638,88.4001,88.3003,88.3638,6127.0
2015-12-18 12:50:00,97.41,97.55,97.34,97.52,14029.0,88.3728,88.4999,88.3093,88.4726,14029.0
2015-12-18 12:55:00,97.55,97.6,97.47,97.51,6876.0,88.4999,88.5452,88.4273,88.4636,6876.0
2015-12-18 13:00:00,97.49,97.62,97.46,97.52,10658.0,88.4454,88.5634,88.4182,88.4726,10658.0
2015-12-18 13:05:00,97.54,97.79,97.53,97.7,7859.0,88.4908,88.7176,88.4817,88.6359,7859.0
2015-12-18 13:10:00,97.69,97.71,97.64,97.68,6125.0,88.6269,88.645,88.5815,88.6178,6125.0
2015-12-18 13:15:00,97.71,97.81,97.62,97.8,15078.0,88.645,88.7357,88.5634,88.7267,15078.0
2015-12-18 13:20:00,97.8,97.81,97.65,97.71,20298.0,88.7267,88.7357,88.5906,88.645,20298.0
2015-12-18 13:25:00,97.76,97.82,97.71,97.82,6219.0,88.6904,88.7448,88.645,88.7448,6219.0
2015-12-18 13:30:00,97.82,97.88,97.77,97.88,11381.0,88.7448,88.7992,88.6994,88.7992,11381.0
2015-12-18 13:35:00,97.87,97.96,97.83,97.84,16262.0,88.7902,88.8718,88.7539,88.7629,16262.0
2015-12-18 13:40:00,97.8,97.99,97.8,97.92,6933.0,88.7267,88.899,88.7267,88.8355,6933.0
2015-12-18 13:45:00,97.89,97.98,97.81,97.87,8491.0,88.8083,88.89,88.7357,88.7902,8491.0
2015-12-18 13:50:00,97.87,98.07,97.85,98.0,10198.0,88.7902,88.9716,88.772,88.9081,10198.0
2015-12-18 13:55:00,97.92,98.06,97.91,97.98,4002.0,88.8355,88.9625,88.8265,88.89,4002.0
2015-12-18 14:00:00,97.99,98.1,97.92,97.93,7080.0,88.899,88.9988,88.8355,88.8446,7080.0
2015-12-18 14:05:00,97.97,98.16,97.97,98.1,4801.0,88.8809,89.0533,88.8809,88.9988,4801.0
2015-12-18 14:10:00,98.09,98.15,97.89,97.96,8005.0,88.9898,89.0442,88.8083,88.8718,8005.0
2015-12-18 14:15:00,97.92,97.98,97.83,97.9,4568.0,88.8355,88.89,88.7539,88.8174,4568.0
2015-12-18 14:20:00,97.91,98.05,97.91,98.05,3999.0,88.8265,88.9535,88.8265,88.9535,3999.0
2015-12-18 14:25:00,98.06,98.11,98.04,98.06,4205.0,88.9625,89.0079,88.9444,88.9625,4205.0
2015-12-18 14:30:00,98.05,98.06,97.93,98.0,5310.0,88.9535,88.9625,88.8446,88.9081,5310.0
2015-12-18 14:35:00,98.03,98.06,97.9,97.91,7910.0,88.9353,88.9625,88.8174,88.8265,7910.0
2015-12-18 14:40:00,97.88,97.89,97.55,97.69,12801.0,88.7992,88.8083,88.4999,88.6269,12801.0
2015-12-18 14:45:00,97.69,97.77,97.65,97.7,12310.0,88.6269,88.6994,88.5906,88.6359,12310.0
2015-12-18 14:50:00,97.69,97.78,97.67,97.7,14997.0,88.6269,88.7085,88.6087,88.6359,14997.0
2015-12-18 14:55:00,97.73,97.74,97.55,97.55,10044.0,88.6632,88.6722,88.4999,88.4999,10044.0
2015-12-18 15:00:00,97.57,97.88,97.55,97.73,29954.0,88.518,88.7992,88.4999,88.6632,29954.0
2015-12-18 15:05:00,97.73,97.96,97.73,97.92,10665.0,88.6632,88.8718,88.6632,88.8355,10665.0
2015-12-18 15:10:00,97.96,97.97,97.83,97.88,24949.0,88.8718,88.8809,88.7539,88.7992,24949.0
2015-12-18 15:15:00,97.89,97.89,97.75,97.85,36232.0,88.8083,88.8083,88.6813,88.772,36232.0
2015-12-18 15:20:00,97.86,97.87,97.72,97.82,18747.0,88.7811,88.7902,88.6541,88.7448,18747.0
2015-12-18 15:25:00,97.85,97.99,97.84,97.88,23192.0,88.772,88.899,88.7629,88.7992,23192.0
2015-12-18 15:30:00,97.89,98.05,97.87,97.99,25964.0,88.8083,88.9535,88.7902,88.899,25964.0
2015-12-18 15:35:00,97.99,98.06,97.86,97.88,19473.0,88.899,88.9625,88.7811,88.7992,19473.0
2015-12-18 15:40:00,97.87,98.03,97.83,98.03,38129.0,88.7902,88.9353,88.7539,88.9353,38129.0
2015-12-18 15:45:00,98.06,98.09,97.84,97.9,48049.0,88.9625,88.9898,88.7629,88.8174,48049.0
2015-12-18 15:50:00,97.88,97.92,97.84,97.88,92012.0,88.7992,88.8355,88.7629,88.7992,92012.0
2015-12-18 15:55:00,97.88,97.89,97.43,97.44,147749.0,88.7992,88.8083,88.391,88.4001,147749.0
2015-12-21 09:30:00,98.17,99.2,98.07,99.09,18000.0,89.0623,89.9968,88.9716,89.897,18000.0
2015-12-21 09:35:00,99.0,99.06,98.8,98.87,14000.0,89.8153,89.8698,89.6339,89.6974,14000.0
2015-12-21 09:40:00,98.83,99.02,98.61,98.76,25557.0,89.6611,89.8335,89.4615,89.5976,25557.0
2015-12-21 09:45:00,98.74,99.44,98.65,99.43,15421.0,89.5794,90.2145,89.4978,90.2054,15421.0
2015-12-21 09:50:00,99.33,99.56,99.19,99.53,16419.0,90.1147,90.3234,89.9877,90.2962,16419.0
2015-12-21 09:55:00,99.55,99.55,98.89,98.9,24075.0,90.3143,90.3143,89.7155,89.7246,24075.0
2015-12-21 10:00:00,98.84,99.11,98.81,99.01,36432.0,89.6702,89.9151,89.643,89.8244,36432.0
2015-12-21 10:05:00,98.96,99.08,98.71,98.92,28434.0,89.779,89.8879,89.5522,89.7427,28434.0
2015-12-21 10:10:00,98.92,98.99,98.75,98.99,13865.0,89.7427,89.8063,89.5885,89.8063,13865.0
2015-12-21 10:15:00,98.95,98.99,98.84,98.93,12075.0,89.77,89.8063,89.6702,89.7518,12075.0
2015-12-21 10:20:00,98.88,99.05,98.8,99.02,9115.0,89.7065,89.8607,89.6339,89.8335,9115.0
2015-12-21 10:25:00,99.02,99.13,98.98,98.98,8848.0,89.8335,89.9333,89.7972,89.7972,8848.0
2015-12-21 10:30:00,98.94,99.04,98.81,99.04,15050.0,89.7609,89.8516,89.643,89.8516,15050.0
2015-12-21 10:35:00,98.99,99.02,98.87,98.95,13597.0,89.8063,89.8335,89.6974,89.77,13597.0
2015-12-21 10:40:00,98.91,99.08,98.91,99.05,5900.0,89.7337,89.8879,89.7337,89.8607,5900.0
2015-12-21 10:45:00,99.08,99.08,98.65,98.65,22841.0,89.8879,89.8879,89.4978,89.4978,22841.0
2015-12-21 10:50:00,98.75,98.79,98.7,98.75,5340.0,89.5885,89.6248,89.5432,89.5885,5340.0
2015-12-21 10:55:00,98.75,98.93,98.74,98.93,5534.0,89.5885,89.7518,89.5794,89.7518,5534.0
2015-12-21 11:00:00,98.89,98.99,98.86,98.93,9243.0,89.7155,89.8063,89.6883,89.7518,9243.0
2015-12-21 11:05:00,98.91,98.99,98.87,98.95,11264.0,89.7337,89.8063,89.6974,89.77,11264.0
2015-12-21 11:10:00,98.93,98.96,98.87,98.93,4438.0,89.7518,89.779,89.6974,89.7518,4438.0
2015-12-21 11:15:00,98.9,98.99,98.83,98.92,8000.0,89.7246,89.8063,89.6611,89.7427,8000.0
2015-12-21 11:20:00,98.94,98.99,98.9,98.95,16006.0,89.7609,89.8063,89.7246,89.77,16006.0
2015-12-21 11:25:00,98.9,98.94,98.79,98.9,12182.0,89.7246,89.7609,89.6248,89.7246,12182.0
2015-12-21 11:30:00,98.88,98.88,98.69,98.76,7803.0,89.7065,89.7065,89.5341,89.5976,7803.0
2015-12-21 11:35:00,98.75,98.9,98.72,98.72,9119.0,89.5885,89.7246,89.5613,89.5613,9119.0
2015-12-21 11:40:00,98.75,98.97,98.73,98.81,6187.0,89.5885,89.7881,89.5704,89.643,6187.0
2015-12-21 11:45:00,98.82,98.94,98.73,98.75,8610.0,89.652,89.7609,89.5704,89.5885,8610.0
2015-12-21 11:50:00,98.78,98.9,98.74,98.9,6882.0,89.6157,89.7246,89.5794,89.7246,6882.0
2015-12-21 11:55:00,98.86,99.0,98.85,98.93,15876.0,89.6883,89.8153,89.6792,89.7518,15876.0
2015-12-21 12:00:00,98.93,98.95,98.72,98.8,14654.0,89.7518,89.77,89.5613,89.6339,14654.0
2015-12-21 12:05:00,98.8,98.82,98.73,98.76,12513.0,89.6339,89.652,89.5704,89.5976,12513.0
2015-12-21 12:10:00,98.72,98.74,98.59,98.67,5600.0,89.5613,89.5794,89.4434,89.5159,5600.0
2015-12-21 12:15:00,98.66,98.69,98.57,98.61,14074.0,89.5069,89.5341,89.4252,89.4615,14074.0
2015-12-21 12:20:00,98.62,98.82,98.59,98.82,5300.0,89.4706,89.652,89.4434,89.652,5300.0
2015-12-21 12:25:00,98.77,98.81,98.66,98.78,4801.0,89.6067,89.643,89.5069,89.6157,4801.0
2015-12-21 12:30:00,98.76,98.86,98.72,98.79,6402.0,89.5976,89.6883,89.5613,89.6248,6402.0
2015-12-21 12:35:00,98.85,98.95,98.79,98.81,7136.0,89.6792,89.77,89.6248,89.643,7136.0
2015-12-21 12:40:00,98.81,98.91,98.81,98.84,6218.0,89.643,89.7337,89.643,89.6702,6218.0
2015-12-21 12:45:00,98.89,98.92,98.81,98.81,6825.0,89.7155,89.7427,89.643,89.643,6825.0
2015-12-21 12:50:00,98.85,98.98,98.85,98.96,8492.0,89.6792,89.7972,89.6792,89.779,8492.0
2015-12-21 12:55:00,98.97,98.99,98.93,98.98,5720.0,89.7881,89.8063,89.7518,89.7972,5720.0
2015-12-21 13:00:00,98.95,99.01,98.92,98.95,9292.0,89.77,89.8244,89.7427,89.77,9292.0
2015-12-21 13:05:00,98.95,98.95,98.88,98.93,7318.0,89.77,89.77,89.7065,89.7518,7318.0
2015-12-21 13:10:00,98.95,98.97,98.89,98.96,12651.0,89.77,89.7881,89.7155,89.779,12651.0
2015-12-21 13:15:00,98.96,98.98,98.89,98.92,16172.0,89.779,89.7972,89.7155,89.7427,16172.0
2015-12-21 13:20:00,98.95,99.06,98.93,99.01,7223.0,89.77,89.8698,89.7518,89.8244,7223.0
2015-12-21 13:25:00,99.0,99.14,99.0,99.09,6654.0,89.8153,89.9423,89.8153,89.897,6654.0
2015-12-21 13:30:00,99.14,99.38,99.14,99.37,7013.0,89.9423,90.1601,89.9423,90.151,7013.0
2015-12-21 13:35:00,99.4,99.46,99.38,99.46,4750.0,90.1782,90.2327,90.1601,90.2327,4750.0
2015-12-21 13:40:00,99.41,99.48,99.39,99.4,7209.0,90.1873,90.2508,90.1691,90.1782,7209.0
2015-12-21 13:45:00,99.4,99.49,99.39,99.41,4618.0,90.1782,90.2599,90.1691,90.1873,4618.0
2015-12-21 13:50:00,99.41,99.49,99.39,99.47,5534.0,90.1873,90.2599,90.1691,90.2417,5534.0
2015-12-21 13:55:00,99.47,99.52,99.37,99.37,7734.0,90.2417,90.2871,90.151,90.151,7734.0
2015-12-21 14:00:00,99.43,99.55,99.39,99.44,8289.0,90.2054,90.3143,90.1691,90.2145,8289.0
2015-12-21 14:05:00,99.41,99.47,99.39,99.41,7700.0,90.1873,90.2417,90.1691,90.1873,7700.0
2015-12-21 14:10:00,99.4,99.53,99.38,99.48,34088.0,90.1782,90.2962,90.1601,90.2508,34088.0
2015-12-21 14:15:00,99.52,99.58,99.25,99.32,8852.0,90.2871,90.3415,90.0421,90.1056,8852.0
2015-12-21 14:20:00,99.31,99.33,99.15,99.21,10031.0,90.0966,90.1147,89.9514,90.0058,10031.0
2015-12-21 14:25:00,99.21,99.25,99.05,99.05,6400.0,90.0058,90.0421,89.8607,89.8607,6400.0
2015-12-21 14:30:00,99.06,99.09,98.96,98.99,30519.0,89.8698,89.897,89.779,89.8063,30519.0
2015-12-21 14:35:00,98.99,99.04,98.82,98.83,15647.0,89.8063,89.8516,89.652,89.6611,15647.0
2015-12-21 14:40:00,98.84,98.84,98.67,98.77,9501.0,89.6702,89.6702,89.5159,89.6067,9501.0
2015-12-21 14:45:00,98.78,98.81,98.69,98.72,7667.0,89.6157,89.643,89.5341,89.5613,7667.0
2015-12-21 14:50:00,98.76,98.85,98.71,98.82,11426.0,89.5976,89.6792,89.5522,89.652,11426.0
2015-12-21 14:55:00,98.86,98.95,98.83,98.89,7283.0,89.6883,89.77,89.6611,89.7155,7283.0
2015-12-21 15:00:00,98.87,98.92,98.73,98.88,12436.0,89.6974,89.7427,89.5704,89.7065,12436.0
2015-12-21 15:05:00,98.83,98.88,98.6,98.64,12164.0,89.6611,89.7065,89.4524,89.4887,12164.0
2015-12-21 15:10:00,98.62,98.68,98.54,98.66,8780.0,89.4706,89.525,89.398,89.5069,8780.0
2015-12-21 15:15:00,98.66,98.69,98.47,98.53,12827.0,89.5069,89.5341,89.3345,89.3889,12827.0
2015-12-21 15:20:00,98.54,98.57,98.43,98.44,12202.0,89.398,89.4252,89.2982,89.3073,12202.0
2015-12-21 15:25:00,98.45,98.59,98.45,98.59,11119.0,89.3164,89.4434,89.3164,89.4434,11119.0
2015-12-21 15:30:00,98.59,98.82,98.59,98.7,14900.0,89.4434,89.652,89.4434,89.5432,14900.0
2015-12-21 15:35:00,98.68,98.92,98.66,98.87,16306.0,89.525,89.7427,89.5069,89.6974,16306.0
2015-12-21 15:40:00,98.87,98.92,98.81,98.84,18316.0,89.6974,89.7427,89.643,89.6702,18316.0
2015-12-21 15:45:00,98.83,99.07,98.82,98.98,20509.0,89.6611,89.8788,89.652,89.7972,20509.0
2015-12-21 15:50:00,99.03,99.09,98.94,99.09,23424.0,89.8425,89.897,89.7609,89.897,23424.0
2015-12-21 15:55:00,99.09,99.26,99.09,99.22,63382.0,89.897,90.0512,89.897,90.0149,63382.0
2015-12-22 09:30:00,99.53,99.53,99.02,99.42,14787.0,90.2962,90.2962,89.8335,90.1964,14787.0
2015-12-22 09:35:00,99.33,99.33,99.03,99.05,6075.0,90.1147,90.1147,89.8425,89.8607,6075.0
2015-12-22 09:40:00,99.02,99.09,98.41,98.41,17910.0,89.8335,89.897,89.2801,89.2801,17910.0
2015-12-22 09:45:00,98.45,98.57,98.15,98.17,7587.0,89.3164,89.4252,89.0442,89.0623,7587.0
2015-12-22 09:50:00,98.2,98.31,98.15,98.27,13226.0,89.0895,89.1893,89.0442,89.1531,13226.0
2015-12-22 09:55:00,98.31,98.31,98.16,98.18,3570.0,89.1893,89.1893,89.0533,89.0714,3570.0
2015-12-22 10:00:00,98.24,98.3,98.11,98.18,10281.0,89.1258,89.1803,89.0079,89.0714,10281.0
2015-12-22 10:05:00,98.19,98.26,98.05,98.13,3337.0,89.0805,89.144,88.9535,89.026,3337.0
2015-12-22 10:10:00,98.19,98.27,98.09,98.09,8357.0,89.0805,89.1531,88.9898,88.9898,8357.0
2015-12-22 10:15:00,98.1,98.19,98.02,98.13,2903.0,88.9988,89.0805,88.9262,89.026,2903.0
2015-12-22 10:20:00,98.14,98.33,98.13,98.32,8166.0,89.0351,89.2075,89.026,89.1984,8166.0
2015-12-22 10:25:00,98.32,98.36,98.25,98.36,2150.0,89.1984,89.2347,89.1349,89.2347,2150.0
2015-12-22 10:30:00,98.3,98.3,98.13,98.13,2000.0,89.1803,89.1803,89.026,89.026,2000.0
2015-12-22 10:35:00,98.17,98.31,98.16,98.31,4634.0,89.0623,89.1893,89.0533,89.1893,4634.0
2015-12-22 10:40:00,98.3,98.41,98.24,98.35,11934.0,89.1803,89.2801,89.1258,89.2256,11934.0
2015-12-22 10:45:00,98.35,98.46,98.34,98.45,10390.0,89.2256,89.3254,89.2166,89.3164,10390.0
2015-12-22 10:50:00,98.47,98.47,98.35,98.36,4230.0,89.3345,89.3345,89.2256,89.2347,4230.0
2015-12-22 10:55:00,98.33,98.34,98.23,98.27,3605.0,89.2075,89.2166,89.1168,89.1531,3605.0
2015-12-22 11:00:00,98.28,98.33,98.27,98.32,4753.0,89.1621,89.2075,89.1531,89.1984,4753.0
2015-12-22 11:05:00,98.3,98.33,98.28,98.31,2900.0,89.1803,89.2075,89.1621,89.1893,2900.0
2015-12-22 11:10:00,98.28,98.36,98.23,98.31,5600.0,89.1621,89.2347,89.1168,89.1893,5600.0
2015-12-22 11:15:00,98.3,98.3,98.17,98.23,5263.0,89.1803,89.1803,89.0623,89.1168,5263.0
2015-12-22 11:20:00,98.25,98.26,98.03,98.04,5356.0,89.1349,89.144,88.9353,88.9444,5356.0
2015-12-22 11:25:00,98.02,98.05,98.0,98.05,2960.0,88.9262,88.9535,88.9081,88.9535,2960.0
2015-12-22 11:30:00,98.02,98.15,98.01,98.15,5520.0,88.9262,89.0442,88.9172,89.0442,5520.0
2015-12-22 11:35:00,98.12,98.3,98.1,98.23,4352.0,89.017,89.1803,88.9988,89.1168,4352.0
2015-12-22 11:40:00,98.27,98.37,98.27,98.3,2300.0,89.1531,89.2438,89.1531,89.1803,2300.0
2015-12-22 11:45:00,98.34,98.38,98.29,98.32,2300.0,89.2166,89.2528,89.1712,89.1984,2300.0
2015-12-22 11:50:00,98.32,98.33,98.2,98.24,3967.0,89.1984,89.2075,89.0895,89.1258,3967.0
2015-12-22 11:55:00,98.26,98.32,98.2,98.23,4182.0,89.144,89.1984,89.0895,89.1168,4182.0
2015-12-22 12:00:00,98.32,98.32,98.12,98.15,2941.0,89.1984,89.1984,89.017,89.0442,2941.0
2015-12-22 12:05:00,98.12,98.17,98.09,98.13,3510.0,89.017,89.0623,88.9898,89.026,3510.0
2015-12-22 12:10:00,98.12,98.15,98.03,98.15,2955.0,89.017,89.0442,88.9353,89.0442,2955.0
2015-12-22 12:15:00,98.2,98.32,98.2,98.32,2212.0,89.0895,89.1984,89.0895,89.1984,2212.0
2015-12-22 12:20:00,98.34,98.35,98.24,98.28,5684.0,89.2166,89.2256,89.1258,89.1621,5684.0
2015-12-22 12:25:00,98.26,98.35,98.21,98.31,1934.0,89.144,89.2256,89.0986,89.1893,1934.0
2015-12-22 12:30:00,98.29,98.36,98.29,98.36,1700.0,89.1712,89.2347,89.1712,89.2347,1700.0
2015-12-22 12:35:00,98.36,98.43,98.31,98.31,4418.0,89.2347,89.2982,89.1893,89.1893,4418.0
2015-12-22 12:40:00,98.3,98.38,98.3,98.31,2100.0,89.1803,89.2528,89.1803,89.1893,2100.0
2015-12-22 12:45:00,98.33,98.37,98.32,98.33,2300.0,89.2075,89.2438,89.1984,89.2075,2300.0
2015-12-22 12:50:00,98.37,98.38,98.33,98.34,1300.0,89.2438,89.2528,89.2075,89.2166,1300.0
2015-12-22 12:55:00,98.39,98.48,98.39,98.46,3434.0,89.2619,89.3436,89.2619,89.3254,3434.0
2015-12-22 13:00:00,98.49,98.55,98.47,98.52,3834.0,89.3526,89.4071,89.3345,89.3799,3834.0
2015-12-22 13:05:00,98.54,98.59,98.54,98.54,2700.0,89.398,89.4434,89.398,89.398,2700.0
2015-12-22 13:10:00,98.52,98.54,98.44,98.54,3150.0,89.3799,89.398,89.3073,89.398,3150.0
2015-12-22 13:15:00,98.52,98.61,98.52,98.56,3487.0,89.3799,89.4615,89.3799,89.4161,3487.0
2015-12-22 13:20:00,98.6,98.63,98.54,98.55,2525.0,89.4524,89.4797,89.398,89.4071,2525.0
2015-12-22 13:25:00,98.55,98.61,98.55,98.61,2325.0,89.4071,89.4615,89.4071,89.4615,2325.0
2015-12-22 13:30:00,98.61,98.61,98.53,98.54,1600.0,89.4615,89.4615,89.3889,89.398,1600.0
2015-12-22 13:35:00,98.55,98.62,98.55,98.62,2624.0,89.4071,89.4706,89.4071,89.4706,2624.0
2015-12-22 13:40:00,98.65,98.65,98.58,98.62,2310.0,89.4978,89.4978,89.4343,89.4706,2310.0
2015-12-22 13:45:00,98.65,98.76,98.61,98.74,3813.0,89.4978,89.5976,89.4615,89.5794,3813.0
2015-12-22 13:50:00,98.72,98.81,98.7,98.77,3482.0,89.5613,89.643,89.5432,89.6067,3482.0
2015-12-22 13:55:00,98.82,98.89,98.79,98.87,2934.0,89.652,89.7155,89.6248,89.6974,2934.0
2015-12-22 14:00:00,98.86,98.99,98.86,98.97,4700.0,89.6883,89.8063,89.6883,89.7881,4700.0
2015-12-22 14:05:00,98.97,99.01,98.88,98.88,6329.0,89.7881,89.8244,89.7065,89.7065,6329.0
2015-12-22 14:10:00,98.88,98.94,98.88,98.94,2234.0,89.7065,89.7609,89.7065,89.7609,2234.0
2015-12-22 14:15:00,98.98,99.05,98.93,99.02,5253.0,89.7972,89.8607,89.7518,89.8335,5253.0
2015-12-22 14:20:00,99.02,99.03,98.93,98.99,6400.0,89.8335,89.8425,89.7518,89.8063,6400.0
2015-12-22 14:25:00,98.99,99.0,98.88,98.9,2100.0,89.8063,89.8153,89.7065,89.7246,2100.0
2015-12-22 14:30:00,98.91,98.98,98.88,98.93,5700.0,89.7337,89.7972,89.7065,89.7518,5700.0
2015-12-22 14:35:00,98.91,98.96,98.88,98.95,3660.0,89.7337,89.779,89.7065,89.77,3660.0
2015-12-22 14:40:00,98.96,99.07,98.95,99.07,3234.0,89.779,89.8788,89.77,89.8788,3234.0
2015-12-22 14:45:00,99.07,99.09,98.86,98.95,8621.0,89.8788,89.897,89.6883,89.77,8621.0
2015-12-22 14:50:00,98.92,99.01,98.91,98.93,3779.0,89.7427,89.8244,89.7337,89.7518,3779.0
2015-12-22 14:55:00,98.96,99.02,98.94,98.98,6608.0,89.779,89.8335,89.7609,89.7972,6608.0
2015-12-22 15:00:00,99.0,99.11,98.97,99.1,9410.0,89.8153,89.9151,89.7881,89.906,9410.0
2015-12-22 15:05:00,99.12,99.15,99.07,99.13,5719.0,89.9242,89.9514,89.8788,89.9333,5719.0
2015-12-22 15:10:00,99.12,99.22,99.11,99.18,4746.0,89.9242,90.0149,89.9151,89.9786,4746.0
2015-12-22 15:15:00,99.21,99.29,99.13,99.27,4783.0,90.0058,90.0784,89.9333,90.0603,4783.0
2015-12-22 15:20:00,99.25,99.29,99.19,99.23,11113.0,90.0421,90.0784,89.9877,90.024,11113.0
2015-12-22 15:25:00,99.24,99.28,99.2,99.26,4000.0,90.0331,90.0694,89.9968,90.0512,4000.0
2015-12-22 15:30:00,99.23,99.28,99.2,99.27,5610.0,90.024,90.0694,89.9968,90.0603,5610.0
2015-12-22 15:35:00,99.26,99.27,99.18,99.23,6093.0,90.0512,90.0603,89.9786,90.024,6093.0
2015-12-22 15:40:00,99.25,99.25,98.99,98.99,8047.0,90.0421,90.0421,89.8063,89.8063,8047.0
2015-12-22 15:45:00,98.94,98.99,98.88,98.94,20903.0,89.7609,89.8063,89.7065,89.7609,20903.0
2015-12-22 15:50:00,98.95,99.09,98.92,99.05,12934.0,89.77,89.897,89.7427,89.8607,12934.0
2015-12-22 15:55:00,99.04,99.07,98.96,99.05,51719.0,89.8516,89.8788,89.779,89.8607,51719.0
2015-12-23 09:30:00,99.3,99.73,99.2,99.36,8515.0,90.0875,90.4776,89.9968,90.1419,8515.0
2015-12-23 09:35:00,99.29,99.4,99.0,99.0,14933.0,90.0784,90.1782,89.8153,89.8153,14933.0
2015-12-23 09:40:00,99.01,99.44,98.93,99.25,2000.0,89.8244,90.2145,89.7518,90.0421,2000.0
2015-12-23 09:45:00,99.34,99.82,99.14,99.81,18539.0,90.1238,90.5593,89.9423,90.5502,18539.0
2015-12-23 09:50:00,99.81,99.9,99.81,99.86,1500.0,90.5502,90.6318,90.5502,90.5955,1500.0
2015-12-23 09:55:00,99.91,99.96,99.84,99.94,2784.0,90.6409,90.6863,90.5774,90.6681,2784.0
2015-12-23 10:00:00,99.99,100.04,99.92,99.92,4765.0,90.7135,90.7588,90.65,90.65,4765.0
2015-12-23 10:05:00,99.87,99.94,99.82,99.82,3704.0,90.6046,90.6681,90.5593,90.5593,3704.0
2015-12-23 10:10:00,99.86,99.99,99.83,99.99,2020.0,90.5955,90.7135,90.5683,90.7135,2020.0
2015-12-23 10:15:00,99.94,100.15,99.9,100.12,6969.0,90.6681,90.8586,90.6318,90.8314,6969.0
2015-12-23 10:20:00,100.11,100.23,100.11,100.13,2740.0,90.8223,90.9312,90.8223,90.8405,2740.0
2015-12-23 10:25:00,100.18,100.18,100.09,100.11,1712.0,90.8859,90.8859,90.8042,90.8223,1712.0
2015-12-23 10:30:00,100.14,100.25,100.03,100.25,8280.0,90.8496,90.9494,90.7498,90.9494,8280.0
2015-12-23 10:35:00,100.25,100.28,100.02,100.11,8167.0,90.9494,90.9766,90.7407,90.8223,8167.0
2015-12-23 10:40:00,100.14,100.14,99.98,100.09,2796.0,90.8496,90.8496,90.7044,90.8042,2796.0
2015-12-23 10:45:00,100.09,100.13,100.01,100.06,3040.0,90.8042,90.8405,90.7316,90.777,3040.0
2015-12-23 10:50:00,100.07,100.15,100.05,100.05,3233.0,90.7861,90.8586,90.7679,90.7679,3233.0
2015-12-23 10:55:00,100.09,100.18,100.05,100.18,1998.0,90.8042,90.8859,90.7679,90.8859,1998.0
2015-12-23 11:00:00,100.2,100.2,100.16,100.2,1988.0,90.904,90.904,90.8677,90.904,1988.0
2015-12-23 11:05:00,100.2,100.25,100.13,100.13,2853.0,90.904,90.9494,90.8405,90.8405,2853.0
2015-12-23 11:10:00,100.12,100.19,100.11,100.19,1500.0,90.8314,90.8949,90.8223,90.8949,1500.0
2015-12-23 11:15:00,100.19,100.24,100.18,100.23,1500.0,90.8949,90.9403,90.8859,90.9312,1500.0
2015-12-23 11:20:00,100.19,100.19,100.08,100.12,3094.0,90.8949,90.8949,90.7951,90.8314,3094.0
2015-12-23 11:25:00,100.13,100.23,100.13,100.2,2401.0,90.8405,90.9312,90.8405,90.904,2401.0
2015-12-23 11:30:00,100.22,100.25,100.05,100.11,2600.0,90.9221,90.9494,90.7679,90.8223,2600.0
2015-12-23 11:35:00,100.09,100.14,100.03,100.07,2700.0,90.8042,90.8496,90.7498,90.7861,2700.0
2015-12-23 11:40:00,100.05,100.13,100.02,100.11,1460.0,90.7679,90.8405,90.7407,90.8223,1460.0
2015-12-23 11:45:00,100.12,100.13,100.08,100.1,1800.0,90.8314,90.8405,90.7951,90.8133,1800.0
2015-12-23 11:50:00,100.1,100.1,99.94,99.95,6135.0,90.8133,90.8133,90.6681,90.6772,6135.0
2015-12-23 11:55:00,99.97,100.06,99.97,100.04,1600.0,90.6953,90.777,90.6953,90.7588,1600.0
2015-12-23 12:00:00,100.04,100.11,100.01,100.03,3067.0,90.7588,90.8223,90.7316,90.7498,3067.0
2015-12-23 12:05:00,100.02,100.1,99.99,100.09,2200.0,90.7407,90.8133,90.7135,90.8042,2200.0
2015-12-23 12:10:00,100.1,100.2,99.98,100.2,9211.0,90.8133,90.904,90.7044,90.904,9211.0
2015-12-23 12:15:00,100.15,100.23,100.13,100.2,2025.0,90.8586,90.9312,90.8405,90.904,2025.0
2015-12-23 12:20:00,100.23,100.31,100.1,100.27,14624.0,90.9312,91.0038,90.8133,90.9675,14624.0
2015-12-23 12:25:00,100.22,100.3,100.07,100.3,11187.0,90.9221,90.9947,90.7861,90.9947,11187.0
2015-12-23 12:30:00,100.19,100.27,100.19,100.27,600.0,90.8949,90.9675,90.8949,90.9675,600.0
2015-12-23 12:35:00,100.27,100.27,100.16,100.16,1705.0,90.9675,90.9675,90.8677,90.8677,1705.0
2015-12-23 12:40:00,100.11,100.15,100.09,100.09,1900.0,90.8223,90.8586,90.8042,90.8042,1900.0
2015-12-23 12:45:00,100.12,100.12,100.05,100.09,2300.0,90.8314,90.8314,90.7679,90.8042,2300.0
2015-12-23 12:50:00,100.09,100.1,100.09,100.1,400.0,90.8042,90.8133,90.8042,90.8133,400.0
2015-12-23 12:55:00,100.1,100.1,99.95,99.95,7142.0,90.8133,90.8133,90.6772,90.6772,7142.0
2015-12-23 13:00:00,99.92,99.98,99.83,99.87,3194.0,90.65,90.7044,90.5683,90.6046,3194.0
2015-12-23 13:05:00,99.88,99.95,99.88,99.91,1000.0,90.6137,90.6772,90.6137,90.6409,1000.0
2015-12-23 13:10:00,99.93,99.94,99.87,99.9,3328.0,90.659,90.6681,90.6046,90.6318,3328.0
2015-12-23 13:15:00,99.85,99.89,99.81,99.89,2100.0,90.5865,90.6228,90.5502,90.6228,2100.0
2015-12-23 13:20:00,99.89,99.89,99.85,99.89,300.0,90.6228,90.6228,90.5865,90.6228,300.0
2015-12-23 13:25:00,99.89,99.9,99.83,99.9,4214.0,90.6228,90.6318,90.5683,90.6318,4214.0
2015-12-23 13:30:00,99.87,99.9,99.87,99.88,1395.0,90.6046,90.6318,90.6046,90.6137,1395.0
2015-12-23 13:35:00,99.88,99.89,99.77,99.78,3508.0,90.6137,90.6228,90.5139,90.523,3508.0
2015-12-23 13:40:00,99.76,99.9,99.76,99.9,2404.0,90.5048,90.6318,90.5048,90.6318,2404.0
2015-12-23 13:45:00,99.9,99.92,99.86,99.87,3102.0,90.6318,90.65,90.5955,90.6046,3102.0
2015-12-23 13:50:00,99.88,99.9,99.85,99.88,2001.0,90.6137,90.6318,90.5865,90.6137,2001.0
2015-12-23 13:55:00,99.89,99.92,99.87,99.89,3318.0,90.6228,90.65,90.6046,90.6228,3318.0
2015-12-23 14:00:00,99.89,99.91,99.84,99.85,2699.0,90.6228,90.6409,90.5774,90.5865,2699.0
2015-12-23 14:05:00,99.84,99.88,99.83,99.83,2180.0,90.5774,90.6137,90.5683,90.5683,2180.0
2015-12-23 14:10:00,99.88,99.9,99.82,99.9,3222.0,90.6137,90.6318,90.5593,90.6318,3222.0
2015-12-23 14:15:00,99.9,99.95,99.88,99.93,4785.0,90.6318,90.6772,90.6137,90.659,4785.0
2015-12-23 14:20:00,99.94,100.02,99.94,100.02,4241.0,90.6681,90.7407,90.6681,90.7407,4241.0
2015-12-23 14:25:00,100.0,100.11,100.0,100.07,3279.0,90.7226,90.8223,90.7226,90.7861,3279.0
2015-12-23 14:30:00,100.07,100.17,100.07,100.14,4850.0,90.7861,90.8768,90.7861,90.8496,4850.0
2015-12-23 14:35:00,100.13,100.18,99.98,100.05,24378.0,90.8405,90.8859,90.7044,90.7679,24378.0
2015-12-23 14:40:00,100.03,100.09,99.99,100.09,2665.0,90.7498,90.8042,90.7135,90.8042,2665.0
2015-12-23 14:45:00,100.06,100.16,100.06,100.16,6317.0,90.777,90.8677,90.777,90.8677,6317.0
2015-12-23 14:50:00,100.17,100.17,100.07,100.07,4742.0,90.8768,90.8768,90.7861,90.7861,4742.0
2015-12-23 14:55:00,100.05,100.07,99.99,100.0,1600.0,90.7679,90.7861,90.7135,90.7226,1600.0
2015-12-23 15:00:00,99.99,100.04,99.84,99.84,6008.0,90.7135,90.7588,90.5774,90.5774,6008.0
2015-12-23 15:05:00,99.82,99.88,99.82,99.86,5530.0,90.5593,90.6137,90.5593,90.5955,5530.0
2015-12-23 15:10:00,99.87,99.87,99.8,99.86,12224.0,90.6046,90.6046,90.5411,90.5955,12224.0
2015-12-23 15:15:00,99.87,99.87,99.77,99.77,14771.0,90.6046,90.6046,90.5139,90.5139,14771.0
2015-12-23 15:20:00,99.77,99.78,99.72,99.74,8400.0,90.5139,90.523,90.4685,90.4867,8400.0
2015-12-23 15:25:00,99.73,99.78,99.73,99.76,2900.0,90.4776,90.523,90.4776,90.5048,2900.0
2015-12-23 15:30:00,99.75,99.75,99.67,99.73,7400.0,90.4957,90.4957,90.4232,90.4776,7400.0
2015-12-23 15:35:00,99.75,99.77,99.69,99.77,3646.0,90.4957,90.5139,90.4413,90.5139,3646.0
2015-12-23 15:40:00,99.75,99.9,99.75,99.84,11103.0,90.4957,90.6318,90.4957,90.5774,11103.0
2015-12-23 15:45:00,99.85,99.86,99.81,99.86,12415.0,90.5865,90.5955,90.5502,90.5955,12415.0
2015-12-23 15:50:00,99.85,99.9,99.83,99.88,17661.0,90.5865,90.6318,90.5683,90.6137,17661.0
2015-12-23 15:55:00,99.88,99.88,99.84,99.86,45316.0,90.6137,90.6137,90.5774,90.5955,45316.0
2015-12-24 09:30:00,99.4,99.79,99.24,99.4,5728.0,90.1782,90.532,90.0331,90.1782,5728.0
2015-12-24 09:35:00,99.73,99.73,99.52,99.52,2312.0,90.4776,90.4776,90.2871,90.2871,2312.0
2015-12-24 09:40:00,99.56,99.73,99.44,99.62,2969.0,90.3234,90.4776,90.2145,90.3778,2969.0
2015-12-24 09:45:00,99.7,99.71,99.48,99.56,1970.0,90.4504,90.4595,90.2508,90.3234,1970.0
2015-12-24 09:50:00,99.48,99.68,99.48,99.68,2206.0,90.2508,90.4322,90.2508,90.4322,2206.0
2015-12-24 09:55:00,99.68,99.9,99.6,99.88,6817.0,90.4322,90.6318,90.3597,90.6137,6817.0
2015-12-24 10:00:00,99.88,99.88,99.71,99.73,4700.0,90.6137,90.6137,90.4595,90.4776,4700.0
2015-12-24 10:05:00,99.72,99.84,99.7,99.79,3420.0,90.4685,90.5774,90.4504,90.532,3420.0
2015-12-24 10:10:00,99.79,99.92,99.79,99.87,3600.0,90.532,90.65,90.532,90.6046,3600.0
2015-12-24 10:15:00,99.91,100.02,99.83,100.02,3700.0,90.6409,90.7407,90.5683,90.7407,3700.0
2015-12-24 10:20:00,100.03,100.16,99.96,100.11,4882.0,90.7498,90.8677,90.6863,90.8223,4882.0
2015-12-24 10:25:00,100.1,100.23,100.1,100.22,3189.0,90.8133,90.9312,90.8133,90.9221,3189.0
2015-12-24 10:30:00,100.24,100.29,100.16,100.16,2678.0,90.9403,90.9856,90.8677,90.8677,2678.0
2015-12-24 10:35:00,100.16,100.18,100.1,100.11,4266.0,90.8677,90.8859,90.8133,90.8223,4266.0
2015-12-24 10:40:00,100.08,100.21,100.08,100.21,4710.0,90.7951,90.9131,90.7951,90.9131,4710.0
2015-12-24 10:45:00,100.2,100.23,100.19,100.22,1576.0,90.904,90.9312,90.8949,90.9221,1576.0
2015-12-24 10:50:00,100.23,100.28,100.23,100.24,1400.0,90.9312,90.9766,90.9312,90.9403,1400.0
2015-12-24 10:55:00,100.22,100.23,100.15,100.19,3495.0,90.9221,90.9312,90.8586,90.8949,3495.0
2015-12-24 11:00:00,100.23,100.23,100.09,100.11,4800.0,90.9312,90.9312,90.8042,90.8223,4800.0
2015-12-24 11:05:00,100.08,100.09,99.98,99.98,1710.0,90.7951,90.8042,90.7044,90.7044,1710.0
2015-12-24 11:10:00,100.03,100.08,100.0,100.02,3300.0,90.7498,90.7951,90.7226,90.7407,3300.0
2015-12-24 11:15:00,100.0,100.07,99.99,100.0,2200.0,90.7226,90.7861,90.7135,90.7226,2200.0
2015-12-24 11:20:00,100.03,100.07,100.0,100.05,1900.0,90.7498,90.7861,90.7226,90.7679,1900.0
2015-12-24 11:25:00,100.02,100.04,100.01,100.01,2669.0,90.7407,90.7588,90.7316,90.7316,2669.0
2015-12-24 11:30:00,100.01,100.07,99.99,100.06,1763.0,90.7316,90.7861,90.7135,90.777,1763.0
2015-12-24 11:35:00,100.02,100.14,100.01,100.11,5815.0,90.7407,90.8496,90.7316,90.8223,5815.0
2015-12-24 11:40:00,100.15,100.18,100.13,100.16,1659.0,90.8586,90.8859,90.8405,90.8677,1659.0
2015-12-24 11:45:00,100.16,100.22,100.13,100.22,2540.0,90.8677,90.9221,90.8405,90.9221,2540.0
2015-12-24 11:50:00,100.24,100.25,100.2,100.25,3859.0,90.9403,90.9494,90.904,90.9494,3859.0
2015-12-24 11:55:00,100.26,100.26,100.22,100.22,1000.0,90.9584,90.9584,90.9221,90.9221,1000.0
2015-12-24 12:00:00,100.2,100.21,100.16,100.2,4651.0,90.904,90.9131,90.8677,90.904,4651.0
2015-12-24 12:05:00,100.18,100.25,100.18,100.23,2150.0,90.8859,90.9494,90.8859,90.9312,2150.0
2015-12-24 12:10:00,100.24,100.25,100.19,100.24,1900.0,90.9403,90.9494,90.8949,90.9403,1900.0
2015-12-24 12:15:00,100.25,100.36,100.24,100.34,3100.0,90.9494,91.0492,90.9403,91.031,3100.0
2015-12-24 12:20:00,100.36,100.45,100.36,100.45,2651.0,91.0492,91.1308,91.0492,91.1308,2651.0
2015-12-24 12:25:00,100.45,100.5,100.42,100.5,2800.0,91.1308,91.1762,91.1036,91.1762,2800.0
2015-12-24 12:30:00,100.46,100.6,100.46,100.59,5442.0,91.1399,91.2669,91.1399,91.2578,5442.0
2015-12-24 12:35:00,100.56,100.65,100.53,100.59,6099.0,91.2306,91.3122,91.2034,91.2578,6099.0
2015-12-24 12:40:00,100.59,100.61,100.57,100.61,1975.0,91.2578,91.276,91.2397,91.276,1975.0
2015-12-24 12:45:00,100.64,100.66,100.55,100.55,5480.0,91.3032,91.3213,91.2215,91.2215,5480.0
2015-12-24 12:50:00,100.55,100.55,100.33,100.33,4500.0,91.2215,91.2215,91.0219,91.0219,4500.0
2015-12-24 12:55:00,100.33,100.33,100.1,100.12,15363.0,91.0219,91.0219,90.8133,90.8314,15363.0
2015-12-28 09:30:00,99.96,99.96,99.75,99.85,4608.0,90.6863,90.6863,90.4957,90.5865,4608.0
2015-12-28 09:35:00,99.76,99.87,99.67,99.81,2300.0,90.5048,90.6046,90.4232,90.5502,2300.0
2015-12-28 09:40:00,99.79,99.82,99.52,99.73,3179.0,90.532,90.5593,90.2871,90.4776,3179.0
2015-12-28 09:45:00,99.83,99.96,99.59,99.67,2577.0,90.5683,90.6863,90.3506,90.4232,2577.0
2015-12-28 09:50:00,99.67,99.67,99.55,99.62,700.0,90.4232,90.4232,90.3143,90.3778,700.0
2015-12-28 09:55:00,99.62,99.78,99.58,99.66,3491.0,90.3778,90.523,90.3415,90.4141,3491.0
2015-12-28 10:00:00,99.67,99.71,99.46,99.53,7067.0,90.4232,90.4595,90.2327,90.2962,7067.0
2015-12-28 10:05:00,99.53,99.66,99.53,99.66,3921.0,90.2962,90.4141,90.2962,90.4141,3921.0
2015-12-28 10:10:00,99.67,99.73,99.64,99.68,2381.0,90.4232,90.4776,90.396,90.4322,2381.0
2015-12-28 10:15:00,99.68,99.71,99.63,99.67,2800.0,90.4322,90.4595,90.3869,90.4232,2800.0
2015-12-28 10:20:00,99.66,99.7,99.61,99.67,3230.0,90.4141,90.4504,90.3687,90.4232,3230.0
2015-12-28 10:25:00,99.67,99.71,99.62,99.7,5219.0,90.4232,90.4595,90.3778,90.4504,5219.0
2015-12-28 10:30:00,99.73,99.83,99.66,99.78,7705.0,90.4776,90.5683,90.4141,90.523,7705.0
2015-12-28 10:35:00,99.77,99.89,99.76,99.89,2600.0,90.5139,90.6228,90.5048,90.6228,2600.0
2015-12-28 10:40:00,99.87,99.91,99.81,99.81,3376.0,90.6046,90.6409,90.5502,90.5502,3376.0
2015-12-28 10:45:00,99.86,99.86,99.69,99.75,3244.0,90.5955,90.5955,90.4413,90.4957,3244.0
2015-12-28 10:50:00,99.77,99.94,99.77,99.93,5254.0,90.5139,90.6681,90.5139,90.659,5254.0
2015-12-28 10:55:00,99.86,99.89,99.81,99.89,3002.0,90.5955,90.6228,90.5502,90.6228,3002.0
2015-12-28 11:00:00,99.84,99.86,99.75,99.82,4633.0,90.5774,90.5955,90.4957,90.5593,4633.0
2015-12-28 11:05:00,99.84,99.87,99.8,99.85,2271.0,90.5774,90.6046,90.5411,90.5865,2271.0
2015-12-28 11:10:00,99.88,100.03,99.88,99.96,5138.0,90.6137,90.7498,90.6137,90.6863,5138.0
2015-12-28 11:15:00,99.98,100.08,99.98,100.06,4298.0,90.7044,90.7951,90.7044,90.777,4298.0
2015-12-28 11:20:00,100.06,100.14,100.06,100.14,2500.0,90.777,90.8496,90.777,90.8496,2500.0
2015-12-28 11:25:00,100.15,100.15,100.07,100.07,2600.0,90.8586,90.8586,90.7861,90.7861,2600.0
2015-12-28 11:30:00,100.05,100.08,100.02,100.05,2700.0,90.7679,90.7951,90.7407,90.7679,2700.0
2015-12-28 11:35:00,100.07,100.15,100.03,100.13,3221.0,90.7861,90.8586,90.7498,90.8405,3221.0
2015-12-28 11:40:00,100.1,100.2,100.09,100.2,2500.0,90.8133,90.904,90.8042,90.904,2500.0
2015-12-28 11:45:00,100.19,100.31,100.17,100.31,3300.0,90.8949,91.0038,90.8768,91.0038,3300.0
2015-12-28 11:50:00,100.32,100.38,100.32,100.35,4200.0,91.0129,91.0673,91.0129,91.0401,4200.0
2015-12-28 11:55:00,100.37,100.37,100.29,100.29,1200.0,91.0582,91.0582,90.9856,90.9856,1200.0
2015-12-28 12:00:00,100.28,100.31,100.21,100.22,5209.0,90.9766,91.0038,90.9131,90.9221,5209.0
2015-12-28 12:05:00,100.25,100.25,100.09,100.13,5850.0,90.9494,90.9494,90.8042,90.8405,5850.0
2015-12-28 12:10:00,100.13,100.14,99.99,100.02,9284.0,90.8405,90.8496,90.7135,90.7407,9284.0
2015-12-28 12:15:00,100.02,100.02,99.95,100.01,4403.0,90.7407,90.7407,90.6772,90.7316,4403.0
2015-12-28 12:20:00,99.98,99.98,99.93,99.97,1000.0,90.7044,90.7044,90.659,90.6953,1000.0
2015-12-28 12:25:00,99.97,100.01,99.95,100.01,4100.0,90.6953,90.7316,90.6772,90.7316,4100.0
2015-12-28 12:30:00,100.02,100.02,99.95,99.95,1300.0,90.7407,90.7407,90.6772,90.6772,1300.0
2015-12-28 12:35:00,99.94,99.99,99.93,99.99,2400.0,90.6681,90.7135,90.659,90.7135,2400.0
2015-12-28 12:40:00,99.97,99.97,99.92,99.95,2001.0,90.6953,90.6953,90.65,90.6772,2001.0
2015-12-28 12:45:00,99.99,100.08,99.96,100.06,3600.0,90.7135,90.7951,90.6863,90.777,3600.0
2015-12-28 12:50:00,100.06,100.12,100.06,100.12,2108.0,90.777,90.8314,90.777,90.8314,2108.0
2015-12-28 12:55:00,100.1,100.13,100.05,100.09,3789.0,90.8133,90.8405,90.7679,90.8042,3789.0
2015-12-28 13:00:00,100.09,100.15,100.09,100.14,1400.0,90.8042,90.8586,90.8042,90.8496,1400.0
2015-12-28 13:05:00,100.15,100.17,100.14,100.14,6570.0,90.8586,90.8768,90.8496,90.8496,6570.0
2015-12-28 13:10:00,100.12,100.26,100.1,100.26,1850.0,90.8314,90.9584,90.8133,90.9584,1850.0
2015-12-28 13:15:00,100.31,100.39,100.29,100.39,4100.0,91.0038,91.0764,90.9856,91.0764,4100.0
2015-12-28 13:20:00,100.36,100.36,100.3,100.36,1100.0,91.0492,91.0492,90.9947,91.0492,1100.0
2015-12-28 13:25:00,100.4,100.41,100.39,100.41,1704.0,91.0854,91.0945,91.0764,91.0945,1704.0
2015-12-28 13:30:00,100.41,100.61,100.41,100.52,5605.0,91.0945,91.276,91.0945,91.1943,5605.0
2015-12-28 13:35:00,100.52,100.52,100.38,100.41,2509.0,91.1943,91.1943,91.0673,91.0945,2509.0
2015-12-28 13:40:00,100.43,100.44,100.41,100.41,1400.0,91.1127,91.1217,91.0945,91.0945,1400.0
2015-12-28 13:45:00,100.38,100.4,100.35,100.35,2100.0,91.0673,91.0854,91.0401,91.0401,2100.0
2015-12-28 13:50:00,100.35,100.37,100.27,100.27,11232.0,91.0401,91.0582,90.9675,90.9675,11232.0
2015-12-28 13:55:00,100.31,100.38,100.26,100.28,2600.0,91.0038,91.0673,90.9584,90.9766,2600.0
2015-12-28 14:00:00,100.29,100.41,100.29,100.41,2010.0,90.9856,91.0945,90.9856,91.0945,2010.0
2015-12-28 14:05:00,100.39,100.48,100.39,100.47,4496.0,91.0764,91.158,91.0764,91.1489,4496.0
2015-12-28 14:10:00,100.46,100.46,100.37,100.43,2507.0,91.1399,91.1399,91.0582,91.1127,2507.0
2015-12-28 14:15:00,100.39,100.47,100.36,100.47,3120.0,91.0764,91.1489,91.0492,91.1489,3120.0
2015-12-28 14:20:00,100.48,100.51,100.45,100.47,4100.0,91.158,91.1852,91.1308,91.1489,4100.0
2015-12-28 14:25:00,100.49,100.54,100.49,100.54,3000.0,91.1671,91.2125,91.1671,91.2125,3000.0
2015-12-28 14:30:00,100.54,100.56,100.49,100.54,3600.0,91.2125,91.2306,91.1671,91.2125,3600.0
2015-12-28 14:35:00,100.53,100.62,100.53,100.56,5000.0,91.2034,91.285,91.2034,91.2306,5000.0
2015-12-28 14:40:00,100.54,100.61,100.54,100.61,1700.0,91.2125,91.276,91.2125,91.276,1700.0
2015-12-28 14:45:00,100.63,100.66,100.52,100.63,3316.0,91.2941,91.3213,91.1943,91.2941,3316.0
2015-12-28 14:50:00,100.61,100.63,100.61,100.63,1218.0,91.276,91.2941,91.276,91.2941,1218.0
2015-12-28 14:55:00,100.64,100.68,100.63,100.66,3664.0,91.3032,91.3395,91.2941,91.3213,3664.0
2015-12-28 15:00:00,100.68,100.68,100.57,100.57,3353.0,91.3395,91.3395,91.2397,91.2397,3353.0
2015-12-28 15:05:00,100.58,100.64,100.58,100.63,4700.0,91.2487,91.3032,91.2487,91.2941,4700.0
2015-12-28 15:10:00,100.62,100.62,100.53,100.62,2550.0,91.285,91.285,91.2034,91.285,2550.0
2015-12-28 15:15:00,100.59,100.63,100.56,100.56,4960.0,91.2578,91.2941,91.2306,91.2306,4960.0
2015-12-28 15:20:00,100.6,100.68,100.58,100.68,3267.0,91.2669,91.3395,91.2487,91.3395,3267.0
2015-12-28 15:25:00,100.68,100.72,100.67,100.7,5955.0,91.3395,91.3758,91.3304,91.3576,5955.0
2015-12-28 15:30:00,100.68,100.74,100.66,100.74,5500.0,91.3395,91.3939,91.3213,91.3939,5500.0
2015-12-28 15:35:00,100.73,100.73,100.65,100.67,8116.0,91.3848,91.3848,91.3122,91.3304,8116.0
2015-12-28 15:40:00,100.69,100.71,100.6,100.62,6070.0,91.3485,91.3667,91.2669,91.285,6070.0
2015-12-28 15:45:00,100.61,100.61,100.57,100.57,13648.0,91.276,91.276,91.2397,91.2397,13648.0
2015-12-28 15:50:00,100.58,100.64,100.58,100.63,10604.0,91.2487,91.3032,91.2487,91.2941,10604.0
2015-12-28 15:55:00,100.61,100.68,100.6,100.68,36440.0,91.276,91.3395,91.2669,91.3395,36440.0
2015-12-29 09:30:00,101.32,101.32,100.17,101.03,22190.0,91.9201,91.9201,90.8768,91.657,22190.0
2015-12-29 09:35:00,101.1,101.37,101.07,101.21,13855.0,91.7205,91.9655,91.6933,91.8203,13855.0
2015-12-29 09:40:00,101.16,101.27,101.04,101.27,9656.0,91.7749,91.8747,91.6661,91.8747,9656.0
2015-12-29 09:45:00,101.19,101.35,101.19,101.31,6700.0,91.8022,91.9473,91.8022,91.911,6700.0
2015-12-29 09:50:00,101.35,101.38,101.23,101.31,4404.0,91.9473,91.9745,91.8384,91.911,4404.0
2015-12-29 09:55:00,101.28,101.41,101.23,101.39,6828.0,91.8838,92.0017,91.8384,91.9836,6828.0
2015-12-29 10:00:00,101.35,101.46,101.27,101.38,4841.0,91.9473,92.0471,91.8747,91.9745,4841.0
2015-12-29 10:05:00,101.38,101.42,101.32,101.36,4139.0,91.9745,92.0108,91.9201,91.9564,4139.0
2015-12-29 10:10:00,101.38,101.45,101.32,101.37,6305.0,91.9745,92.038,91.9201,91.9655,6305.0
2015-12-29 10:15:00,101.4,101.52,101.38,101.5,5694.0,91.9927,92.1015,91.9745,92.0834,5694.0
2015-12-29 10:20:00,101.5,101.6,101.46,101.54,4999.0,92.0834,92.1741,92.0471,92.1197,4999.0
2015-12-29 10:25:00,101.54,101.56,101.46,101.51,3000.0,92.1197,92.1378,92.0471,92.0925,3000.0
2015-12-29 10:30:00,101.53,101.57,101.34,101.37,4900.0,92.1106,92.1469,91.9382,91.9655,4900.0
2015-12-29 10:35:00,101.36,101.37,101.2,101.25,5201.0,91.9564,91.9655,91.8112,91.8566,5201.0
2015-12-29 10:40:00,101.23,101.3,101.23,101.26,5102.0,91.8384,91.9019,91.8384,91.8657,5102.0
2015-12-29 10:45:00,101.26,101.28,101.24,101.28,2476.0,91.8657,91.8838,91.8475,91.8838,2476.0
2015-12-29 10:50:00,101.26,101.26,101.17,101.2,11407.0,91.8657,91.8657,91.784,91.8112,11407.0
2015-12-29 10:55:00,101.19,101.21,101.1,101.1,3895.0,91.8022,91.8203,91.7205,91.7205,3895.0
2015-12-29 11:00:00,101.12,101.18,101.12,101.17,2400.0,91.7386,91.7931,91.7386,91.784,2400.0
2015-12-29 11:05:00,101.2,101.26,101.18,101.26,4302.0,91.8112,91.8657,91.7931,91.8657,4302.0
2015-12-29 11:10:00,101.26,101.26,101.18,101.24,2702.0,91.8657,91.8657,91.7931,91.8475,2702.0
2015-12-29 11:15:00,101.26,101.31,101.21,101.31,1800.0,91.8657,91.911,91.8203,91.911,1800.0
2015-12-29 11:20:00,101.31,101.33,101.25,101.25,1730.0,91.911,91.9292,91.8566,91.8566,1730.0
2015-12-29 11:25:00,101.25,101.26,101.2,101.24,2400.0,91.8566,91.8657,91.8112,91.8475,2400.0
2015-12-29 11:30:00,101.22,101.3,101.22,101.28,4158.0,91.8294,91.9019,91.8294,91.8838,4158.0
2015-12-29 11:35:00,101.3,101.31,101.23,101.26,1800.0,91.9019,91.911,91.8384,91.8657,1800.0
2015-12-29 11:40:00,101.26,101.27,101.19,101.19,3200.0,91.8657,91.8747,91.8022,91.8022,3200.0
2015-12-29 11:45:00,101.16,101.16,100.89,100.89,4490.0,91.7749,91.7749,91.53,91.53,4490.0
2015-12-29 11:50:00,100.87,100.87,100.82,100.85,2969.0,91.5118,91.5118,91.4665,91.4937,2969.0
2015-12-29 11:55:00,100.85,100.88,100.8,100.85,7400.0,91.4937,91.5209,91.4483,91.4937,7400.0
2015-12-29 12:00:00,100.84,100.98,100.84,100.97,4303.0,91.4846,91.6116,91.4846,91.6026,4303.0
2015-12-29 12:05:00,100.95,100.96,100.88,100.92,2200.0,91.5844,91.5935,91.5209,91.5572,2200.0
2015-12-29 12:10:00,100.93,100.95,100.88,100.93,1800.0,91.5663,91.5844,91.5209,91.5663,1800.0
2015-12-29 12:15:00,100.94,100.95,100.92,100.93,7032.0,91.5753,91.5844,91.5572,91.5663,7032.0
2015-12-29 12:20:00,100.91,101.0,100.91,100.98,1150.0,91.5481,91.6298,91.5481,91.6116,1150.0
2015-12-29 12:25:00,101.0,101.0,100.89,100.91,7639.0,91.6298,91.6298,91.53,91.5481,7639.0
2015-12-29 12:30:00,100.9,100.9,100.79,100.81,2502.0,91.5391,91.5391,91.4393,91.4574,2502.0
2015-12-29 12:35:00,100.83,100.84,100.77,100.8,3941.0,91.4756,91.4846,91.4211,91.4483,3941.0
2015-12-29 12:40:00,100.79,100.8,100.65,100.67,7028.0,91.4393,91.4483,91.3122,91.3304,7028.0
2015-12-29 12:45:00,100.67,100.67,100.63,100.67,3300.0,91.3304,91.3304,91.2941,91.3304,3300.0
2015-12-29 12:50:00,100.67,100.76,100.66,100.76,2855.0,91.3304,91.412,91.3213,91.412,2855.0
2015-12-29 12:55:00,100.77,100.9,100.77,100.9,2600.0,91.4211,91.5391,91.4211,91.5391,2600.0
2015-12-29 13:00:00,100.9,101.01,100.9,100.94,2700.0,91.5391,91.6389,91.5391,91.5753,2700.0
2015-12-29 13:05:00,100.87,100.9,100.87,100.88,900.0,91.5118,91.5391,91.5118,91.5209,900.0
2015-12-29 13:10:00,100.88,100.97,100.88,100.93,2700.0,91.5209,91.6026,91.5209,91.5663,2700.0
2015-12-29 13:15:00,100.96,101.1,100.96,101.1,2447.0,91.5935,91.7205,91.5935,91.7205,2447.0
2015-12-29 13:20:00,101.09,101.13,101.07,101.08,2700.0,91.7114,91.7477,91.6933,91.7024,2700.0
2015-12-29 13:25:00,101.1,101.12,101.07,101.11,1300.0,91.7205,91.7386,91.6933,91.7296,1300.0
2015-12-29 13:30:00,101.14,101.15,101.07,101.1,2500.0,91.7568,91.7659,91.6933,91.7205,2500.0
2015-12-29 13:35:00,101.11,101.14,101.09,101.11,3093.0,91.7296,91.7568,91.7114,91.7296,3093.0
2015-12-29 13:40:00,101.12,101.17,101.1,101.17,4207.0,91.7386,91.784,91.7205,91.784,4207.0
2015-12-29 13:45:00,101.17,101.19,101.15,101.19,2520.0,91.784,91.8022,91.7659,91.8022,2520.0
2015-12-29 13:50:00,101.23,101.25,101.2,101.21,3600.0,91.8384,91.8566,91.8112,91.8203,3600.0
2015-12-29 13:55:00,101.21,101.24,101.19,101.23,2050.0,91.8203,91.8475,91.8022,91.8384,2050.0
2015-12-29 14:00:00,101.23,101.24,101.2,101.21,3100.0,91.8384,91.8475,91.8112,91.8203,3100.0
2015-12-29 14:05:00,101.2,101.27,101.17,101.17,4900.0,91.8112,91.8747,91.784,91.784,4900.0
2015-12-29 14:10:00,101.2,101.21,101.14,101.14,4200.0,91.8112,91.8203,91.7568,91.7568,4200.0
2015-12-29 14:15:00,101.13,101.13,101.09,101.09,4600.0,91.7477,91.7477,91.7114,91.7114,4600.0
2015-12-29 14:20:00,101.09,101.19,101.09,101.19,4484.0,91.7114,91.8022,91.7114,91.8022,4484.0
2015-12-29 14:25:00,101.17,101.25,101.13,101.25,4497.0,91.784,91.8566,91.7477,91.8566,4497.0
2015-12-29 14:30:00,101.22,101.22,101.16,101.16,3200.0,91.8294,91.8294,91.7749,91.7749,3200.0
2015-12-29 14:35:00,101.18,101.2,101.15,101.16,4100.0,91.7931,91.8112,91.7659,91.7749,4100.0
2015-12-29 14:40:00,101.18,101.24,101.15,101.21,4500.0,91.7931,91.8475,91.7659,91.8203,4500.0
2015-12-29 14:45:00,101.21,101.3,101.2,101.27,3600.0,91.8203,91.9019,91.8112,91.8747,3600.0
2015-12-29 14:50:00,101.24,101.36,101.22,101.36,4000.0,91.8475,91.9564,91.8294,91.9564,4000.0
2015-12-29 14:55:00,101.35,101.44,101.31,101.41,4710.0,91.9473,92.029,91.911,92.0017,4710.0
2015-12-29 15:00:00,101.41,101.49,101.4,101.48,2800.0,92.0017,92.0743,91.9927,92.0652,2800.0
2015-12-29 15:05:00,101.48,101.55,101.47,101.55,5015.0,92.0652,92.1288,92.0562,92.1288,5015.0
2015-12-29 15:10:00,101.56,101.56,101.45,101.47,4406.0,92.1378,92.1378,92.038,92.0562,4406.0
2015-12-29 15:15:00,101.48,101.58,101.48,101.56,5086.0,92.0652,92.156,92.0652,92.1378,5086.0
2015-12-29 15:20:00,101.56,101.57,101.49,101.53,7807.0,92.1378,92.1469,92.0743,92.1106,7807.0
2015-12-29 15:25:00,101.51,101.69,101.51,101.69,8384.0,92.0925,92.2558,92.0925,92.2558,8384.0
2015-12-29 15:30:00,101.69,101.69,101.52,101.52,4800.0,92.2558,92.2558,92.1015,92.1015,4800.0
2015-12-29 15:35:00,101.52,101.56,101.49,101.5,6177.0,92.1015,92.1378,92.0743,92.0834,6177.0
2015-12-29 15:40:00,101.49,101.54,101.41,101.49,5603.0,92.0743,92.1197,92.0017,92.0743,5603.0
2015-12-29 15:45:00,101.5,101.6,101.5,101.58,10197.0,92.0834,92.1741,92.0834,92.156,10197.0
2015-12-29 15:50:00,101.58,101.62,101.49,101.52,8271.0,92.156,92.1923,92.0743,92.1015,8271.0
2015-12-29 15:55:00,101.52,101.63,101.52,101.54,27189.0,92.1015,92.2013,92.1015,92.1197,27189.0
2015-12-30 09:30:00,101.45,101.7,101.08,101.29,15589.0,92.038,92.2648,91.7024,91.8929,15589.0
2015-12-30 09:35:00,101.23,101.26,101.18,101.19,2200.0,91.8384,91.8657,91.7931,91.8022,2200.0
2015-12-30 09:40:00,101.19,101.33,101.08,101.08,8297.0,91.8022,91.9292,91.7024,91.7024,8297.0
2015-12-30 09:45:00,101.07,101.14,101.07,101.14,735.0,91.6933,91.7568,91.6933,91.7568,735.0
2015-12-30 09:50:00,101.11,101.29,101.1,101.23,1357.0,91.7296,91.8929,91.7205,91.8384,1357.0
2015-12-30 09:55:00,101.17,101.31,101.17,101.26,1435.0,91.784,91.911,91.784,91.8657,1435.0
2015-12-30 10:00:00,101.28,101.51,101.27,101.45,3455.0,91.8838,92.0925,91.8747,92.038,3455.0
2015-12-30 10:05:00,101.5,101.68,101.46,101.68,1400.0,92.0834,92.2467,92.0471,92.2467,1400.0
2015-12-30 10:10:00,101.68,101.8,101.65,101.78,3506.0,92.2467,92.3556,92.2195,92.3374,3506.0
2015-12-30 10:15:00,101.78,101.84,101.69,101.81,2900.0,92.3374,92.3918,92.2558,92.3646,2900.0
2015-12-30 10:20:00,101.8,101.84,101.71,101.83,2240.0,92.3556,92.3918,92.2739,92.3828,2240.0
2015-12-30 10:25:00,101.8,101.86,101.73,101.73,15776.0,92.3556,92.41,92.2921,92.2921,15776.0
2015-12-30 10:30:00,101.73,101.86,101.69,101.86,4946.0,92.2921,92.41,92.2558,92.41,4946.0
2015-12-30 10:35:00,101.85,102.0,101.85,101.98,11212.0,92.4009,92.537,92.4009,92.5189,11212.0
2015-12-30 10:40:00,101.97,102.0,101.94,101.97,14288.0,92.5098,92.537,92.4826,92.5098,14288.0
2015-12-30 10:45:00,101.99,102.04,101.97,102.04,18408.0,92.5279,92.5733,92.5098,92.5733,18408.0
2015-12-30 10:50:00,101.99,102.07,101.99,102.03,4150.0,92.5279,92.6005,92.5279,92.5642,4150.0
2015-12-30 10:55:00,102.03,102.03,101.86,101.86,11272.0,92.5642,92.5642,92.41,92.41,11272.0
2015-12-30 11:00:00,101.92,102.04,101.9,102.0,8361.0,92.4644,92.5733,92.4463,92.537,8361.0
2015-12-30 11:05:00,102.0,102.04,102.0,102.02,17202.0,92.537,92.5733,92.537,92.5551,17202.0
2015-12-30 11:10:00,102.05,102.13,102.02,102.1,4300.0,92.5824,92.6549,92.5551,92.6277,4300.0
2015-12-30 11:15:00,102.08,102.08,101.89,101.96,1500.0,92.6096,92.6096,92.4372,92.5007,1500.0
2015-12-30 11:20:00,101.91,101.96,101.87,101.96,5764.0,92.4554,92.5007,92.4191,92.5007,5764.0
2015-12-30 11:25:00,101.98,101.98,101.88,101.88,5300.0,92.5189,92.5189,92.4281,92.4281,5300.0
2015-12-30 11:30:00,101.91,101.94,101.86,101.91,2373.0,92.4554,92.4826,92.41,92.4554,2373.0
2015-12-30 11:35:00,101.88,101.91,101.84,101.84,1113.0,92.4281,92.4554,92.3918,92.3918,1113.0
2015-12-30 11:40:00,101.84,101.88,101.84,101.88,700.0,92.3918,92.4281,92.3918,92.4281,700.0
2015-12-30 11:45:00,101.86,101.93,101.85,101.87,2125.0,92.41,92.4735,92.4009,92.4191,2125.0
2015-12-30 11:50:00,101.87,101.92,101.84,101.9,3461.0,92.4191,92.4644,92.3918,92.4463,3461.0
2015-12-30 11:55:00,101.93,101.93,101.82,101.82,2330.0,92.4735,92.4735,92.3737,92.3737,2330.0
2015-12-30 12:00:00,101.85,101.9,101.84,101.87,1300.0,92.4009,92.4463,92.3918,92.4191,1300.0
2015-12-30 12:05:00,101.9,101.99,101.88,101.95,3433.0,92.4463,92.5279,92.4281,92.4916,3433.0
2015-12-30 12:10:00,101.99,102.01,101.91,101.91,1400.0,92.5279,92.5461,92.4554,92.4554,1400.0
2015-12-30 12:15:00,101.9,101.97,101.86,101.86,1000.0,92.4463,92.5098,92.41,92.41,1000.0
2015-12-30 12:20:00,101.86,101.91,101.83,101.91,1300.0,92.41,92.4554,92.3828,92.4554,1300.0
2015-12-30 12:25:00,101.88,101.96,101.88,101.92,3595.0,92.4281,92.5007,92.4281,92.4644,3595.0
2015-12-30 12:30:00,101.94,101.97,101.87,101.87,2200.0,92.4826,92.5098,92.4191,92.4191,2200.0
2015-12-30 12:35:00,101.87,101.88,101.84,101.85,1200.0,92.4191,92.4281,92.3918,92.4009,1200.0
2015-12-30 12:40:00,101.86,101.86,101.8,101.86,3302.0,92.41,92.41,92.3556,92.41,3302.0
2015-12-30 12:45:00,101.83,101.87,101.78,101.78,2200.0,92.3828,92.4191,92.3374,92.3374,2200.0
2015-12-30 12:50:00,101.78,101.84,101.78,101.78,2200.0,92.3374,92.3918,92.3374,92.3374,2200.0
2015-12-30 12:55:00,101.78,101.79,101.7,101.72,6380.0,92.3374,92.3465,92.2648,92.283,6380.0
2015-12-30 13:00:00,101.71,101.8,101.7,101.78,4400.0,92.2739,92.3556,92.2648,92.3374,4400.0
2015-12-30 13:05:00,101.75,101.81,101.75,101.76,1700.0,92.3102,92.3646,92.3102,92.3193,1700.0
2015-12-30 13:10:00,101.74,101.82,101.71,101.81,2900.0,92.3011,92.3737,92.2739,92.3646,2900.0
2015-12-30 13:15:00,101.82,101.82,101.73,101.73,2000.0,92.3737,92.3737,92.2921,92.2921,2000.0
2015-12-30 13:20:00,101.77,101.77,101.68,101.72,3000.0,92.3283,92.3283,92.2467,92.283,3000.0
2015-12-30 13:25:00,101.7,101.73,101.66,101.66,1700.0,92.2648,92.2921,92.2285,92.2285,1700.0
2015-12-30 13:30:00,101.66,101.72,101.65,101.71,2300.0,92.2285,92.283,92.2195,92.2739,2300.0
2015-12-30 13:35:00,101.73,101.73,101.67,101.67,1000.0,92.2921,92.2921,92.2376,92.2376,1000.0
2015-12-30 13:40:00,101.62,101.74,101.62,101.74,1600.0,92.1923,92.3011,92.1923,92.3011,1600.0
2015-12-30 13:45:00,101.75,101.75,101.64,101.64,2000.0,92.3102,92.3102,92.2104,92.2104,2000.0
2015-12-30 13:50:00,101.61,101.61,101.51,101.51,2098.0,92.1832,92.1832,92.0925,92.0925,2098.0
2015-12-30 13:55:00,101.5,101.58,101.49,101.49,2900.0,92.0834,92.156,92.0743,92.0743,2900.0
2015-12-30 14:00:00,101.49,101.61,101.45,101.61,7412.0,92.0743,92.1832,92.038,92.1832,7412.0
2015-12-30 14:05:00,101.6,101.61,101.5,101.5,3003.0,92.1741,92.1832,92.0834,92.0834,3003.0
2015-12-30 14:10:00,101.47,101.52,101.41,101.48,5100.0,92.0562,92.1015,92.0017,92.0652,5100.0
2015-12-30 14:15:00,101.45,101.54,101.45,101.54,8780.0,92.038,92.1197,92.038,92.1197,8780.0
2015-12-30 14:20:00,101.56,101.58,101.54,101.54,1896.0,92.1378,92.156,92.1197,92.1197,1896.0
2015-12-30 14:25:00,101.55,101.55,101.46,101.46,1500.0,92.1288,92.1288,92.0471,92.0471,1500.0
2015-12-30 14:30:00,101.52,101.56,101.52,101.53,1521.0,92.1015,92.1378,92.1015,92.1106,1521.0
2015-12-30 14:35:00,101.59,101.63,101.5,101.58,5175.0,92.165,92.2013,92.0834,92.156,5175.0
2015-12-30 14:40:00,101.58,101.58,101.56,101.57,2300.0,92.156,92.156,92.1378,92.1469,2300.0
2015-12-30 14:45:00,101.6,101.62,101.58,101.62,1200.0,92.1741,92.1923,92.156,92.1923,1200.0
2015-12-30 14:50:00,101.6,101.64,101.56,101.61,3900.0,92.1741,92.2104,92.1378,92.1832,3900.0
2015-12-30 14:55:00,101.61,101.67,101.6,101.64,5302.0,92.1832,92.2376,92.1741,92.2104,5302.0
2015-12-30 15:00:00,101.62,101.68,101.59,101.67,3066.0,92.1923,92.2467,92.165,92.2376,3066.0
2015-12-30 15:05:00,101.67,101.67,101.6,101.6,2701.0,92.2376,92.2376,92.1741,92.1741,2701.0
2015-12-30 15:10:00,101.62,101.62,101.57,101.6,3501.0,92.1923,92.1923,92.1469,92.1741,3501.0
2015-12-30 15:15:00,101.62,101.67,101.62,101.64,3000.0,92.1923,92.2376,92.1923,92.2104,3000.0
2015-12-30 15:20:00,101.65,101.69,101.64,101.65,4501.0,92.2195,92.2558,92.2104,92.2195,4501.0
2015-12-30 15:25:00,101.65,101.65,101.59,101.61,4588.0,92.2195,92.2195,92.165,92.1832,4588.0
2015-12-30 15:30:00,101.59,101.6,101.25,101.3,9900.0,92.165,92.1741,91.8566,91.9019,9900.0
2015-12-30 15:35:00,101.29,101.35,101.14,101.35,13452.0,91.8929,91.9473,91.7568,91.9473,13452.0
2015-12-30 15:40:00,101.35,101.41,101.31,101.38,9660.0,91.9473,92.0017,91.911,91.9745,9660.0
2015-12-30 15:45:00,101.34,101.41,101.33,101.35,10265.0,91.9382,92.0017,91.9292,91.9473,10265.0
2015-12-30 15:50:00,101.36,101.36,101.21,101.25,7206.0,91.9564,91.9564,91.8203,91.8566,7206.0
2015-12-30 15:55:00,101.23,101.3,101.09,101.09,36730.0,91.8384,91.9019,91.7114,91.7114,36730.0
2015-12-31 09:30:00,100.8,100.82,100.5,100.59,6165.0,91.4483,91.4665,91.1762,91.2578,6165.0
2015-12-31 09:35:00,100.53,100.8,100.52,100.73,1900.0,91.2034,91.4483,91.1943,91.3848,1900.0
2015-12-31 09:40:00,100.84,100.84,100.8,100.83,1082.0,91.4846,91.4846,91.4483,91.4756,1082.0
2015-12-31 09:45:00,100.78,100.81,100.63,100.81,5379.0,91.4302,91.4574,91.2941,91.4574,5379.0
2015-12-31 09:50:00,100.88,100.92,100.8,100.88,1000.0,91.5209,91.5572,91.4483,91.5209,1000.0
2015-12-31 09:55:00,100.8,100.89,100.79,100.86,1700.0,91.4483,91.53,91.4393,91.5028,1700.0
2015-12-31 10:00:00,100.87,100.9,100.8,100.82,3059.0,91.5118,91.5391,91.4483,91.4665,3059.0
2015-12-31 10:05:00,100.81,100.88,100.8,100.88,4448.0,91.4574,91.5209,91.4483,91.5209,4448.0
2015-12-31 10:10:00,100.88,101.0,100.87,101.0,2800.0,91.5209,91.6298,91.5118,91.6298,2800.0
2015-12-31 10:15:00,101.03,101.07,100.98,101.03,3743.0,91.657,91.6933,91.6116,91.657,3743.0
2015-12-31 10:20:00,101.03,101.07,100.99,100.99,4001.0,91.657,91.6933,91.6207,91.6207,4001.0
2015-12-31 10:25:00,100.94,100.94,100.7,100.75,4500.0,91.5753,91.5753,91.3576,91.403,4500.0
2015-12-31 10:30:00,100.74,100.74,100.56,100.56,1700.0,91.3939,91.3939,91.2306,91.2306,1700.0
2015-12-31 10:35:00,100.56,100.62,100.53,100.57,4340.0,91.2306,91.285,91.2034,91.2397,4340.0
2015-12-31 10:40:00,100.56,100.62,100.55,100.56,1480.0,91.2306,91.285,91.2215,91.2306,1480.0
2015-12-31 10:45:00,100.57,100.65,100.51,100.62,2600.0,91.2397,91.3122,91.1852,91.285,2600.0
2015-12-31 10:50:00,100.7,100.8,100.63,100.8,1500.0,91.3576,91.4483,91.2941,91.4483,1500.0
2015-12-31 10:55:00,100.73,100.79,100.71,100.79,2300.0,91.3848,91.4393,91.3667,91.4393,2300.0
2015-12-31 11:00:00,100.81,101.01,100.81,100.97,4350.0,91.4574,91.6389,91.4574,91.6026,4350.0
2015-12-31 11:05:00,100.98,101.17,100.98,101.17,7339.0,91.6116,91.784,91.6116,91.784,7339.0
2015-12-31 11:10:00,101.16,101.27,101.16,101.27,2200.0,91.7749,91.8747,91.7749,91.8747,2200.0
2015-12-31 11:15:00,101.27,101.32,101.25,101.32,4200.0,91.8747,91.9201,91.8566,91.9201,4200.0
2015-12-31 11:20:00,101.31,101.34,101.29,101.29,4775.0,91.911,91.9382,91.8929,91.8929,4775.0
2015-12-31 11:25:00,101.27,101.38,101.26,101.35,4100.0,91.8747,91.9745,91.8657,91.9473,4100.0
2015-12-31 11:30:00,101.35,101.37,101.3,101.34,4704.0,91.9473,91.9655,91.9019,91.9382,4704.0
2015-12-31 11:35:00,101.35,101.41,101.34,101.38,1676.0,91.9473,92.0017,91.9382,91.9745,1676.0
2015-12-31 11:40:00,101.38,101.52,101.38,101.52,3050.0,91.9745,92.1015,91.9745,92.1015,3050.0
2015-12-31 11:45:00,101.57,101.66,101.57,101.66,3596.0,92.1469,92.2285,92.1469,92.2285,3596.0
2015-12-31 11:50:00,101.65,101.69,101.6,101.64,2700.0,92.2195,92.2558,92.1741,92.2104,2700.0
2015-12-31 11:55:00,101.63,101.68,101.6,101.68,1800.0,92.2013,92.2467,92.1741,92.2467,1800.0
2015-12-31 12:00:00,101.67,101.73,101.62,101.73,7697.0,92.2376,92.2921,92.1923,92.2921,7697.0
2015-12-31 12:05:00,101.73,101.86,101.7,101.85,4011.0,92.2921,92.41,92.2648,92.4009,4011.0
2015-12-31 12:10:00,101.83,101.83,101.72,101.72,1195.0,92.3828,92.3828,92.283,92.283,1195.0
2015-12-31 12:15:00,101.75,101.8,101.73,101.8,2399.0,92.3102,92.3556,92.2921,92.3556,2399.0
2015-12-31 12:20:00,101.82,101.82,101.75,101.77,1507.0,92.3737,92.3737,92.3102,92.3283,1507.0
2015-12-31 12:25:00,101.79,101.79,101.74,101.78,2100.0,92.3465,92.3465,92.3011,92.3374,2100.0
2015-12-31 12:30:00,101.75,101.75,101.66,101.67,2810.0,92.3102,92.3102,92.2285,92.2376,2810.0
2015-12-31 12:35:00,101.68,101.69,101.64,101.66,3223.0,92.2467,92.2558,92.2104,92.2285,3223.0
2015-12-31 12:40:00,101.63,101.64,101.59,101.63,2800.0,92.2013,92.2104,92.165,92.2013,2800.0
2015-12-31 12:45:00,101.63,101.65,101.57,101.57,2100.0,92.2013,92.2195,92.1469,92.1469,2100.0
2015-12-31 12:50:00,101.61,101.63,101.58,101.61,1000.0,92.1832,92.2013,92.156,92.1832,1000.0
2015-12-31 12:55:00,101.6,101.62,101.52,101.52,2868.0,92.1741,92.1923,92.1015,92.1015,2868.0
2015-12-31 13:00:00,101.49,101.54,101.4,101.41,1600.0,92.0743,92.1197,91.9927,92.0017,1600.0
2015-12-31 13:05:00,101.4,101.47,101.3,101.3,2000.0,91.9927,92.0562,91.9019,91.9019,2000.0
2015-12-31 13:10:00,101.29,101.29,101.22,101.24,6650.0,91.8929,91.8929,91.8294,91.8475,6650.0
2015-12-31 13:15:00,101.21,101.22,101.18,101.18,1707.0,91.8203,91.8294,91.7931,91.7931,1707.0
2015-12-31 13:20:00,101.18,101.21,101.16,101.17,1700.0,91.7931,91.8203,91.7749,91.784,1700.0
2015-12-31 13:25:00,101.19,101.28,101.19,101.24,2600.0,91.8022,91.8838,91.8022,91.8475,2600.0
2015-12-31 13:30:00,101.27,101.29,101.24,101.28,1700.0,91.8747,91.8929,91.8475,91.8838,1700.0
2015-12-31 13:35:00,101.28,101.3,101.22,101.27,3480.0,91.8838,91.9019,91.8294,91.8747,3480.0
2015-12-31 13:40:00,101.23,101.37,101.23,101.35,3156.0,91.8384,91.9655,91.8384,91.9473,3156.0
2015-12-31 13:45:00,101.39,101.43,101.35,101.43,4890.0,91.9836,92.0199,91.9473,92.0199,4890.0
2015-12-31 13:50:00,101.43,101.49,101.42,101.46,4923.0,92.0199,92.0743,92.0108,92.0471,4923.0
2015-12-31 13:55:00,101.47,101.47,101.36,101.36,5200.0,92.0562,92.0562,91.9564,91.9564,5200.0
2015-12-31 14:00:00,101.41,101.41,101.34,101.34,1300.0,92.0017,92.0017,91.9382,91.9382,1300.0
2015-12-31 14:05:00,101.29,101.29,101.18,101.23,8815.0,91.8929,91.8929,91.7931,91.8384,8815.0
2015-12-31 14:10:00,101.24,101.25,101.21,101.22,2300.0,91.8475,91.8566,91.8203,91.8294,2300.0
2015-12-31 14:15:00,101.24,101.26,101.21,101.22,694.0,91.8475,91.8657,91.8203,91.8294,694.0
2015-12-31 14:20:00,101.18,101.18,101.04,101.04,2500.0,91.7931,91.7931,91.6661,91.6661,2500.0
2015-12-31 14:25:00,101.03,101.05,100.99,101.05,2200.0,91.657,91.6751,91.6207,91.6751,2200.0
2015-12-31 14:30:00,101.03,101.04,100.96,101.02,3800.0,91.657,91.6661,91.5935,91.6479,3800.0
2015-12-31 14:35:00,101.05,101.05,100.93,100.93,2300.0,91.6751,91.6751,91.5663,91.5663,2300.0
2015-12-31 14:40:00,100.94,100.95,100.84,100.84,3525.0,91.5753,91.5844,91.4846,91.4846,3525.0
2015-12-31 14:45:00,100.83,100.91,100.83,100.87,3000.0,91.4756,91.5481,91.4756,91.5118,3000.0
2015-12-31 14:50:00,100.88,100.97,100.88,100.9,3683.0,91.5209,91.6026,91.5209,91.5391,3683.0
2015-12-31 14:55:00,100.89,100.91,100.83,100.84,5660.0,91.53,91.5481,91.4756,91.4846,5660.0
2015-12-31 15:00:00,100.85,100.89,100.82,100.89,4000.0,91.4937,91.53,91.4665,91.53,4000.0
2015-12-31 15:05:00,100.88,100.9,100.8,100.8,4200.0,91.5209,91.5391,91.4483,91.4483,4200.0
2015-12-31 15:10:00,100.78,100.79,100.71,100.78,6700.0,91.4302,91.4393,91.3667,91.4302,6700.0
2015-12-31 15:15:00,100.78,100.84,100.77,100.8,6158.0,91.4302,91.4846,91.4211,91.4483,6158.0
2015-12-31 15:20:00,100.82,100.82,100.74,100.79,5100.0,91.4665,91.4665,91.3939,91.4393,5100.0
2015-12-31 15:25:00,100.76,100.76,100.7,100.71,4800.0,91.412,91.412,91.3576,91.3667,4800.0
2015-12-31 15:30:00,100.74,100.88,100.73,100.88,8700.0,91.3939,91.5209,91.3848,91.5209,8700.0
2015-12-31 15:35:00,100.9,100.97,100.9,100.95,10911.0,91.5391,91.6026,91.5391,91.5844,10911.0
2015-12-31 15:40:00,100.95,100.96,100.83,100.86,11031.0,91.5844,91.5935,91.4756,91.5028,11031.0
2015-12-31 15:45:00,100.83,100.85,100.75,100.79,17613.0,91.4756,91.4937,91.403,91.4393,17613.0
2015-12-31 15:50:00,100.78,100.78,100.68,100.72,12675.0,91.4302,91.4302,91.3395,91.3758,12675.0
2015-12-31 15:55:00,100.71,100.71,100.32,100.33,55748.0,91.3667,91.3667,91.0129,91.0219,55748.0
2016-01-04 09:30:00,98.44,98.7,97.49,97.61,113792.0,89.3073,89.5432,88.4454,88.5543,113792.0
2016-01-04 09:35:00,97.61,97.68,97.11,97.32,23275.0,88.5543,88.6178,88.1007,88.2912,23275.0
2016-01-04 09:40:00,97.39,97.39,97.02,97.11,15422.0,88.3547,88.3547,88.019,88.1007,15422.0
2016-01-04 09:45:00,97.06,97.24,96.86,96.96,134570.0,88.0553,88.2186,87.8739,87.9646,134570.0
2016-01-04 09:50:00,96.95,97.18,96.93,97.02,32222.0,87.9555,88.1642,87.9374,88.019,32222.0
2016-01-04 09:55:00,97.02,97.02,96.8,96.95,26173.0,88.019,88.019,87.8194,87.9555,26173.0
2016-01-04 10:00:00,96.92,97.23,96.8,96.9,31064.0,87.9283,88.2095,87.8194,87.9102,31064.0
2016-01-04 10:05:00,96.9,97.19,96.84,97.07,20151.0,87.9102,88.1732,87.8557,88.0644,20151.0
2016-01-04 10:10:00,97.03,97.04,96.82,96.98,61467.0,88.0281,88.0372,87.8376,87.9827,61467.0
2016-01-04 10:15:00,96.98,97.19,96.97,97.05,10505.0,87.9827,88.1732,87.9737,88.0462,10505.0
2016-01-04 10:20:00,97.12,97.37,97.06,97.06,8100.0,88.1097,88.3365,88.0553,88.0553,8100.0
2016-01-04 10:25:00,97.05,97.35,97.05,97.15,7100.0,88.0462,88.3184,88.0462,88.137,7100.0
2016-01-04 10:30:00,97.06,97.06,96.9,96.96,17460.0,88.0553,88.0553,87.9102,87.9646,17460.0
2016-01-04 10:35:00,96.93,97.12,96.89,97.12,12214.0,87.9374,88.1097,87.9011,88.1097,12214.0
2016-01-04 10:40:00,97.1,97.14,96.86,97.13,20400.0,88.0916,88.1279,87.8739,88.1188,20400.0
2016-01-04 10:45:00,97.13,97.15,96.96,97.09,7172.0,88.1188,88.137,87.9646,88.0825,7172.0
2016-01-04 10:50:00,97.14,97.15,96.69,96.73,52195.0,88.1279,88.137,87.7196,87.7559,52195.0
2016-01-04 10:55:00,96.64,96.93,96.58,96.58,24804.0,87.6743,87.9374,87.6198,87.6198,24804.0
2016-01-04 11:00:00,96.57,96.57,96.41,96.48,11746.0,87.6108,87.6108,87.4656,87.5291,11746.0
2016-01-04 11:05:00,96.42,96.5,96.31,96.37,9402.0,87.4747,87.5473,87.3749,87.4293,9402.0
2016-01-04 11:10:00,96.32,96.64,96.29,96.64,20309.0,87.384,87.6743,87.3567,87.6743,20309.0
2016-01-04 11:15:00,96.65,96.72,96.48,96.49,5855.0,87.6833,87.7469,87.5291,87.5382,5855.0
2016-01-04 11:20:00,96.43,96.67,96.38,96.51,16209.0,87.4838,87.7015,87.4384,87.5563,16209.0
2016-01-04 11:25:00,96.5,96.69,96.38,96.58,7233.0,87.5473,87.7196,87.4384,87.6198,7233.0
2016-01-04 11:30:00,96.61,96.93,96.61,96.85,10264.0,87.6471,87.9374,87.6471,87.8648,10264.0
2016-01-04 11:35:00,96.82,96.96,96.69,96.96,5167.0,87.8376,87.9646,87.7196,87.9646,5167.0
2016-01-04 11:40:00,96.94,97.08,96.87,96.92,8128.0,87.9464,88.0735,87.8829,87.9283,8128.0
2016-01-04 11:45:00,96.9,97.01,96.79,97.0,6800.0,87.9102,88.0099,87.8104,88.0009,6800.0
2016-01-04 11:50:00,96.96,97.06,96.9,96.91,6948.0,87.9646,88.0553,87.9102,87.9192,6948.0
2016-01-04 11:55:00,96.91,96.99,96.83,96.99,6630.0,87.9192,87.9918,87.8466,87.9918,6630.0
2016-01-04 12:00:00,96.98,96.98,96.68,96.93,10487.0,87.9827,87.9827,87.7106,87.9374,10487.0
2016-01-04 12:05:00,96.92,96.99,96.78,96.78,7383.0,87.9283,87.9918,87.8013,87.8013,7383.0
2016-01-04 12:10:00,96.79,96.85,96.73,96.78,4700.0,87.8104,87.8648,87.7559,87.8013,4700.0
2016-01-04 12:15:00,96.78,96.87,96.76,96.84,4200.0,87.8013,87.8829,87.7831,87.8557,4200.0
2016-01-04 12:20:00,96.79,96.84,96.75,96.77,4328.0,87.8104,87.8557,87.7741,87.7922,4328.0
2016-01-04 12:25:00,96.73,96.8,96.62,96.74,4428.0,87.7559,87.8194,87.6561,87.765,4428.0
2016-01-04 12:30:00,96.7,96.79,96.64,96.71,3796.0,87.7287,87.8104,87.6743,87.7378,3796.0
2016-01-04 12:35:00,96.7,96.99,96.69,96.99,8641.0,87.7287,87.9918,87.7196,87.9918,8641.0
2016-01-04 12:40:00,96.99,97.08,96.85,97.01,10215.0,87.9918,88.0735,87.8648,88.0099,10215.0
2016-01-04 12:45:00,97.02,97.02,96.87,96.87,4950.0,88.019,88.019,87.8829,87.8829,4950.0
2016-01-04 12:50:00,96.87,97.02,96.87,97.02,7648.0,87.8829,88.019,87.8829,88.019,7648.0
2016-01-04 12:55:00,97.04,97.06,96.85,96.94,10475.0,88.0372,88.0553,87.8648,87.9464,10475.0
2016-01-04 13:00:00,96.94,97.1,96.91,97.1,7230.0,87.9464,88.0916,87.9192,88.0916,7230.0
2016-01-04 13:05:00,97.06,97.18,97.01,97.12,8025.0,88.0553,88.1642,88.0099,88.1097,8025.0
2016-01-04 13:10:00,97.12,97.23,97.1,97.14,5000.0,88.1097,88.2095,88.0916,88.1279,5000.0
2016-01-04 13:15:00,97.14,97.32,97.03,97.03,7805.0,88.1279,88.2912,88.0281,88.0281,7805.0
2016-01-04 13:20:00,97.05,97.16,96.95,97.02,5329.0,88.0462,88.146,87.9555,88.019,5329.0
2016-01-04 13:25:00,97.04,97.09,97.01,97.06,25066.0,88.0372,88.0825,88.0099,88.0553,25066.0
2016-01-04 13:30:00,97.06,97.2,97.05,97.2,5851.0,88.0553,88.1823,88.0462,88.1823,5851.0
2016-01-04 13:35:00,97.22,97.35,97.16,97.35,8996.0,88.2005,88.3184,88.146,88.3184,8996.0
2016-01-04 13:40:00,97.38,97.38,97.17,97.17,7328.0,88.3456,88.3456,88.1551,88.1551,7328.0
2016-01-04 13:45:00,97.18,97.31,97.18,97.22,5674.0,88.1642,88.2821,88.1642,88.2005,5674.0
2016-01-04 13:50:00,97.18,97.28,97.16,97.2,7111.0,88.1642,88.2549,88.146,88.1823,7111.0
2016-01-04 13:55:00,97.2,97.28,97.03,97.14,14666.0,88.1823,88.2549,88.0281,88.1279,14666.0
2016-01-04 14:00:00,97.12,97.14,96.89,96.91,12626.0,88.1097,88.1279,87.9011,87.9192,12626.0
2016-01-04 14:05:00,96.91,96.92,96.75,96.92,5881.0,87.9192,87.9283,87.7741,87.9283,5881.0
2016-01-04 14:10:00,96.93,96.95,96.77,96.78,20189.0,87.9374,87.9555,87.7922,87.8013,20189.0
2016-01-04 14:15:00,96.78,96.9,96.64,96.9,8136.0,87.8013,87.9102,87.6743,87.9102,8136.0
2016-01-04 14:20:00,96.92,97.08,96.85,97.0,7930.0,87.9283,88.0735,87.8648,88.0009,7930.0
2016-01-04 14:25:00,96.98,96.98,96.81,96.81,11628.0,87.9827,87.9827,87.8285,87.8285,11628.0
2016-01-04 14:30:00,96.78,96.87,96.66,96.75,12740.0,87.8013,87.8829,87.6924,87.7741,12740.0
2016-01-04 14:35:00,96.73,96.77,96.48,96.67,13960.0,87.7559,87.7922,87.5291,87.7015,13960.0
2016-01-04 14:40:00,96.67,96.68,96.58,96.62,3919.0,87.7015,87.7106,87.6198,87.6561,3919.0
2016-01-04 14:45:00,96.64,96.67,96.46,96.57,6903.0,87.6743,87.7015,87.511,87.6108,6903.0
2016-01-04 14:50:00,96.58,96.61,96.34,96.41,7588.0,87.6198,87.6471,87.4021,87.4656,7588.0
2016-01-04 14:55:00,96.44,96.54,96.39,96.52,8432.0,87.4928,87.5836,87.4475,87.5654,8432.0
2016-01-04 15:00:00,96.5,96.53,96.27,96.27,8230.0,87.5473,87.5745,87.3386,87.3386,8230.0
2016-01-04 15:05:00,96.27,96.51,96.23,96.37,13945.0,87.3386,87.5563,87.3023,87.4293,13945.0
2016-01-04 15:10:00,96.36,96.45,96.21,96.38,7193.0,87.4203,87.5019,87.2842,87.4384,7193.0
2016-01-04 15:15:00,96.4,96.5,96.38,96.43,9689.0,87.4565,87.5473,87.4384,87.4838,9689.0
2016-01-04 15:20:00,96.4,96.4,96.16,96.16,13597.0,87.4565,87.4565,87.2388,87.2388,13597.0
2016-01-04 15:25:00,96.19,96.32,96.19,96.31,7615.0,87.266,87.384,87.266,87.3749,7615.0
2016-01-04 15:30:00,96.34,96.66,96.34,96.58,17074.0,87.4021,87.6924,87.4021,87.6198,17074.0
2016-01-04 15:35:00,96.57,96.62,96.49,96.59,10024.0,87.6108,87.6561,87.5382,87.6289,10024.0
2016-01-04 15:40:00,96.65,96.87,96.63,96.8,42948.0,87.6833,87.8829,87.6652,87.8194,42948.0
2016-01-04 15:45:00,96.82,97.1,96.8,97.07,24857.0,87.8376,88.0916,87.8194,88.0644,24857.0
2016-01-04 15:50:00,97.07,97.08,96.9,97.0,22979.0,88.0644,88.0735,87.9102,88.0009,22979.0
2016-01-04 15:55:00,97.02,97.22,97.0,97.22,82297.0,88.019,88.2005,88.0009,88.2005,82297.0
2016-01-05 09:30:00,97.28,97.99,97.2,97.83,18127.0,88.2549,88.899,88.1823,88.7539,18127.0
2016-01-05 09:35:00,97.73,97.87,97.49,97.54,103980.0,88.6632,88.7902,88.4454,88.4908,103980.0
2016-01-05 09:40:00,97.6,97.94,97.57,97.83,8158.0,88.5452,88.8537,88.518,88.7539,8158.0
2016-01-05 09:45:00,97.82,98.05,97.75,97.86,10409.0,88.7448,88.9535,88.6813,88.7811,10409.0
2016-01-05 09:50:00,97.92,97.95,97.4,97.47,4500.0,88.8355,88.8627,88.3638,88.4273,4500.0
2016-01-05 09:55:00,97.41,97.53,97.22,97.43,7530.0,88.3728,88.4817,88.2005,88.391,7530.0
2016-01-05 10:00:00,97.43,97.53,97.35,97.43,20039.0,88.391,88.4817,88.3184,88.391,20039.0
2016-01-05 10:05:00,97.4,97.55,97.3,97.4,11700.0,88.3638,88.4999,88.273,88.3638,11700.0
2016-01-05 10:10:00,97.38,97.47,97.38,97.4,5500.0,88.3456,88.4273,88.3456,88.3638,5500.0
2016-01-05 10:15:00,97.45,97.6,97.38,97.53,11287.0,88.4091,88.5452,88.3456,88.4817,11287.0
2016-01-05 10:20:00,97.53,97.59,97.43,97.5,33634.0,88.4817,88.5361,88.391,88.4545,33634.0
2016-01-05 10:25:00,97.47,97.67,97.36,97.58,60308.0,88.4273,88.6087,88.3275,88.5271,60308.0
2016-01-05 10:30:00,97.54,97.58,97.47,97.57,32111.0,88.4908,88.5271,88.4273,88.518,32111.0
2016-01-05 10:35:00,97.56,98.3,97.56,98.3,48729.0,88.5089,89.1803,88.5089,89.1803,48729.0
2016-01-05 10:40:00,98.3,98.65,98.3,98.57,12966.0,89.1803,89.4978,89.1803,89.4252,12966.0
2016-01-05 10:45:00,98.56,98.81,98.43,98.73,19572.0,89.4161,89.643,89.2982,89.5704,19572.0
2016-01-05 10:50:00,98.74,98.93,98.59,98.78,19428.0,89.5794,89.7518,89.4434,89.6157,19428.0
2016-01-05 10:55:00,98.8,98.97,98.72,98.95,25585.0,89.6339,89.7881,89.5613,89.77,25585.0
2016-01-05 11:00:00,98.91,99.09,98.82,98.92,40635.0,89.7337,89.897,89.652,89.7427,40635.0
2016-01-05 11:05:00,98.89,99.02,98.85,99.02,15079.0,89.7155,89.8335,89.6792,89.8335,15079.0
2016-01-05 11:10:00,99.01,99.01,98.82,98.87,19512.0,89.8244,89.8244,89.652,89.6974,19512.0
2016-01-05 11:15:00,98.88,99.02,98.85,98.89,15801.0,89.7065,89.8335,89.6792,89.7155,15801.0
2016-01-05 11:20:00,98.88,98.94,98.84,98.87,20548.0,89.7065,89.7609,89.6702,89.6974,20548.0
2016-01-05 11:25:00,98.89,98.96,98.8,98.82,30136.0,89.7155,89.779,89.6339,89.652,30136.0
2016-01-05 11:30:00,98.83,98.98,98.81,98.98,14201.0,89.6611,89.7972,89.643,89.7972,14201.0
2016-01-05 11:35:00,98.93,98.96,98.77,98.77,8985.0,89.7518,89.779,89.6067,89.6067,8985.0
2016-01-05 11:40:00,98.8,98.8,98.65,98.65,3202.0,89.6339,89.6339,89.4978,89.4978,3202.0
2016-01-05 11:45:00,98.64,98.69,98.57,98.68,4548.0,89.4887,89.5341,89.4252,89.525,4548.0
2016-01-05 11:50:00,98.69,98.75,98.58,98.61,7366.0,89.5341,89.5885,89.4343,89.4615,7366.0
2016-01-05 11:55:00,98.6,98.65,98.5,98.55,4302.0,89.4524,89.4978,89.3617,89.4071,4302.0
2016-01-05 12:00:00,98.54,98.54,98.35,98.35,3100.0,89.398,89.398,89.2256,89.2256,3100.0
2016-01-05 12:05:00,98.39,98.4,98.31,98.31,3600.0,89.2619,89.271,89.1893,89.1893,3600.0
2016-01-05 12:10:00,98.29,98.39,98.22,98.35,33030.0,89.1712,89.2619,89.1077,89.2256,33030.0
2016-01-05 12:15:00,98.34,98.48,98.25,98.42,45008.0,89.2166,89.3436,89.1349,89.2891,45008.0
2016-01-05 12:20:00,98.37,98.44,98.32,98.44,3125.0,89.2438,89.3073,89.1984,89.3073,3125.0
2016-01-05 12:25:00,98.41,98.42,98.29,98.32,14283.0,89.2801,89.2891,89.1712,89.1984,14283.0
2016-01-05 12:30:00,98.31,98.32,98.19,98.19,3201.0,89.1893,89.1984,89.0805,89.0805,3201.0
2016-01-05 12:35:00,98.21,98.25,98.14,98.21,3930.0,89.0986,89.1349,89.0351,89.0986,3930.0
2016-01-05 12:40:00,98.21,98.21,98.04,98.04,1000.0,89.0986,89.0986,88.9444,88.9444,1000.0
2016-01-05 12:45:00,98.07,98.07,97.96,97.96,12180.0,88.9716,88.9716,88.8718,88.8718,12180.0
2016-01-05 12:50:00,97.96,98.16,97.96,98.16,2670.0,88.8718,89.0533,88.8718,89.0533,2670.0
2016-01-05 12:55:00,98.2,98.27,98.1,98.17,14203.0,89.0895,89.1531,88.9988,89.0623,14203.0
2016-01-05 13:00:00,98.23,98.26,98.11,98.26,6417.0,89.1168,89.144,89.0079,89.144,6417.0
2016-01-05 13:05:00,98.26,98.27,98.12,98.14,4105.0,89.144,89.1531,89.017,89.0351,4105.0
2016-01-05 13:10:00,98.13,98.27,98.12,98.21,2800.0,89.026,89.1531,89.017,89.0986,2800.0
2016-01-05 13:15:00,98.22,98.22,98.11,98.12,4235.0,89.1077,89.1077,89.0079,89.017,4235.0
2016-01-05 13:20:00,98.12,98.12,97.99,98.01,5800.0,89.017,89.017,88.899,88.9172,5800.0
2016-01-05 13:25:00,98.02,98.25,98.0,98.25,11138.0,88.9262,89.1349,88.9081,89.1349,11138.0
2016-01-05 13:30:00,98.2,98.29,98.17,98.23,7300.0,89.0895,89.1712,89.0623,89.1168,7300.0
2016-01-05 13:35:00,98.25,98.42,98.22,98.42,8609.0,89.1349,89.2891,89.1077,89.2891,8609.0
2016-01-05 13:40:00,98.45,98.79,98.41,98.75,16185.0,89.3164,89.6248,89.2801,89.5885,16185.0
2016-01-05 13:45:00,98.79,98.9,98.76,98.86,10600.0,89.6248,89.7246,89.5976,89.6883,10600.0
2016-01-05 13:50:00,98.88,98.92,98.8,98.9,55507.0,89.7065,89.7427,89.6339,89.7246,55507.0
2016-01-05 13:55:00,98.88,98.98,98.87,98.98,17730.0,89.7065,89.7972,89.6974,89.7972,17730.0
2016-01-05 14:00:00,98.97,99.0,98.77,98.81,12725.0,89.7881,89.8153,89.6067,89.643,12725.0
2016-01-05 14:05:00,98.79,98.79,98.64,98.77,7803.0,89.6248,89.6248,89.4887,89.6067,7803.0
2016-01-05 14:10:00,98.75,98.86,98.74,98.79,5042.0,89.5885,89.6883,89.5794,89.6248,5042.0
2016-01-05 14:15:00,98.77,98.88,98.76,98.86,5063.0,89.6067,89.7065,89.5976,89.6883,5063.0
2016-01-05 14:20:00,98.84,99.0,98.83,98.96,7710.0,89.6702,89.8153,89.6611,89.779,7710.0
2016-01-05 14:25:00,98.95,99.0,98.92,98.94,5455.0,89.77,89.8153,89.7427,89.7609,5455.0
2016-01-05 14:30:00,98.94,99.02,98.92,98.99,12514.0,89.7609,89.8335,89.7427,89.8063,12514.0
2016-01-05 14:35:00,98.96,98.98,98.83,98.87,7047.0,89.779,89.7972,89.6611,89.6974,7047.0
2016-01-05 14:40:00,98.88,98.92,98.76,98.77,5850.0,89.7065,89.7427,89.5976,89.6067,5850.0
2016-01-05 14:45:00,98.79,98.84,98.78,98.84,5700.0,89.6248,89.6702,89.6157,89.6702,5700.0
2016-01-05 14:50:00,98.85,98.87,98.61,98.66,10556.0,89.6792,89.6974,89.4615,89.5069,10556.0
2016-01-05 14:55:00,98.63,98.65,98.48,98.56,8451.0,89.4797,89.4978,89.3436,89.4161,8451.0
2016-01-05 15:00:00,98.56,98.56,98.38,98.38,8616.0,89.4161,89.4161,89.2528,89.2528,8616.0
2016-01-05 15:05:00,98.37,98.48,98.3,98.35,16598.0,89.2438,89.3436,89.1803,89.2256,16598.0
2016-01-05 15:10:00,98.36,98.36,98.24,98.3,18902.0,89.2347,89.2347,89.1258,89.1803,18902.0
2016-01-05 15:15:00,98.28,98.34,98.16,98.23,24061.0,89.1621,89.2166,89.0533,89.1168,24061.0
2016-01-05 15:20:00,98.23,98.3,98.09,98.22,14236.0,89.1168,89.1803,88.9898,89.1077,14236.0
2016-01-05 15:25:00,98.22,98.48,98.19,98.4,6153.0,89.1077,89.3436,89.0805,89.271,6153.0
2016-01-05 15:30:00,98.41,98.55,98.34,98.45,13713.0,89.2801,89.4071,89.2166,89.3164,13713.0
2016-01-05 15:35:00,98.48,98.53,98.27,98.46,14220.0,89.3436,89.3889,89.1531,89.3254,14220.0
2016-01-05 15:40:00,98.48,98.66,98.46,98.49,17789.0,89.3436,89.5069,89.3254,89.3526,17789.0
2016-01-05 15:45:00,98.48,98.56,98.36,98.52,23755.0,89.3436,89.4161,89.2347,89.3799,23755.0
2016-01-05 15:50:00,98.54,98.61,98.52,98.53,21698.0,89.398,89.4615,89.3799,89.3889,21698.0
2016-01-05 15:55:00,98.55,98.63,98.49,98.57,49887.0,89.4071,89.4797,89.3526,89.4252,49887.0
2016-01-06 09:30:00,96.9,97.58,96.9,97.31,14205.0,87.9102,88.5271,87.9102,88.2821,14205.0
2016-01-06 09:35:00,97.31,97.5,97.23,97.3,9201.0,88.2821,88.4545,88.2095,88.273,9201.0
2016-01-06 09:40:00,97.34,97.44,96.88,97.01,35352.0,88.3093,88.4001,87.892,88.0099,35352.0
2016-01-06 09:45:00,97.0,97.05,96.75,97.01,13295.0,88.0009,88.0462,87.7741,88.0099,13295.0
2016-01-06 09:50:00,96.91,97.02,96.81,97.02,4320.0,87.9192,88.019,87.8285,88.019,4320.0
2016-01-06 09:55:00,97.01,97.02,96.83,96.83,6944.0,88.0099,88.019,87.8466,87.8466,6944.0
2016-01-06 10:00:00,96.78,96.9,96.47,96.47,12952.0,87.8013,87.9102,87.52,87.52,12952.0
2016-01-06 10:05:00,96.53,96.59,96.46,96.58,9965.0,87.5745,87.6289,87.511,87.6198,9965.0
2016-01-06 10:10:00,96.59,96.63,96.41,96.62,7172.0,87.6289,87.6652,87.4656,87.6561,7172.0
2016-01-06 10:15:00,96.59,96.68,96.46,96.62,10035.0,87.6289,87.7106,87.511,87.6561,10035.0
2016-01-06 10:20:00,96.62,96.87,96.62,96.78,11234.0,87.6561,87.8829,87.6561,87.8013,11234.0
2016-01-06 10:25:00,96.8,96.8,96.6,96.68,23676.0,87.8194,87.8194,87.638,87.7106,23676.0
2016-01-06 10:30:00,96.68,96.68,96.39,96.45,9615.0,87.7106,87.7106,87.4475,87.5019,9615.0
2016-01-06 10:35:00,96.49,96.56,96.38,96.48,4671.0,87.5382,87.6017,87.4384,87.5291,4671.0
2016-01-06 10:40:00,96.47,96.96,96.44,96.95,47842.0,87.52,87.9646,87.4928,87.9555,47842.0
2016-01-06 10:45:00,96.97,97.22,96.81,97.0,56625.0,87.9737,88.2005,87.8285,88.0009,56625.0
2016-01-06 10:50:00,97.0,97.15,96.81,97.15,10688.0,88.0009,88.137,87.8285,88.137,10688.0
2016-01-06 10:55:00,97.08,97.4,97.07,97.38,9436.0,88.0735,88.3638,88.0644,88.3456,9436.0
2016-01-06 11:00:00,97.39,97.5,97.37,97.5,7649.0,88.3547,88.4545,88.3365,88.4545,7649.0
2016-01-06 11:05:00,97.5,97.51,97.13,97.18,8930.0,88.4545,88.4636,88.1188,88.1642,8930.0
2016-01-06 11:10:00,97.22,97.26,97.12,97.26,8764.0,88.2005,88.2368,88.1097,88.2368,8764.0
2016-01-06 11:15:00,97.25,97.36,97.15,97.26,6006.0,88.2277,88.3275,88.137,88.2368,6006.0
2016-01-06 11:20:00,97.35,97.59,97.35,97.39,6552.0,88.3184,88.5361,88.3184,88.3547,6552.0
2016-01-06 11:25:00,97.4,97.4,97.22,97.28,7411.0,88.3638,88.3638,88.2005,88.2549,7411.0
2016-01-06 11:30:00,97.28,97.3,97.14,97.25,6710.0,88.2549,88.273,88.1279,88.2277,6710.0
2016-01-06 11:35:00,97.25,97.26,97.09,97.13,19537.0,88.2277,88.2368,88.0825,88.1188,19537.0
2016-01-06 11:40:00,97.22,97.3,97.09,97.14,5668.0,88.2005,88.273,88.0825,88.1279,5668.0
2016-01-06 11:45:00,97.15,97.19,97.02,97.13,4000.0,88.137,88.1732,88.019,88.1188,4000.0
2016-01-06 11:50:00,97.14,97.22,96.95,96.98,9823.0,88.1279,88.2005,87.9555,87.9827,9823.0
2016-01-06 11:55:00,96.92,96.95,96.79,96.95,12897.0,87.9283,87.9555,87.8104,87.9555,12897.0
2016-01-06 12:00:00,97.0,97.02,96.86,96.9,28197.0,88.0009,88.019,87.8739,87.9102,28197.0
2016-01-06 12:05:00,96.86,96.94,96.8,96.94,4850.0,87.8739,87.9464,87.8194,87.9464,4850.0
2016-01-06 12:10:00,96.93,96.99,96.89,96.97,7800.0,87.9374,87.9918,87.9011,87.9737,7800.0
2016-01-06 12:15:00,96.94,96.94,96.87,96.9,1414.0,87.9464,87.9464,87.8829,87.9102,1414.0
2016-01-06 12:20:00,96.9,96.9,96.8,96.86,6031.0,87.9102,87.9102,87.8194,87.8739,6031.0
2016-01-06 12:25:00,96.81,96.81,96.68,96.72,2200.0,87.8285,87.8285,87.7106,87.7469,2200.0
2016-01-06 12:30:00,96.75,96.83,96.7,96.83,7961.0,87.7741,87.8466,87.7287,87.8466,7961.0
2016-01-06 12:35:00,96.78,97.03,96.73,96.94,15285.0,87.8013,88.0281,87.7559,87.9464,15285.0
2016-01-06 12:40:00,96.94,96.95,96.79,96.87,4800.0,87.9464,87.9555,87.8104,87.8829,4800.0
2016-01-06 12:45:00,96.84,96.92,96.78,96.89,6049.0,87.8557,87.9283,87.8013,87.9011,6049.0
2016-01-06 12:50:00,96.94,96.99,96.92,96.93,3326.0,87.9464,87.9918,87.9283,87.9374,3326.0
2016-01-06 12:55:00,96.93,97.04,96.93,96.98,7125.0,87.9374,88.0372,87.9374,87.9827,7125.0
2016-01-06 13:00:00,96.98,97.07,96.95,97.03,11383.0,87.9827,88.0644,87.9555,88.0281,11383.0
2016-01-06 13:05:00,97.04,97.04,96.91,97.02,10835.0,88.0372,88.0372,87.9192,88.019,10835.0
2016-01-06 13:10:00,97.01,97.07,96.95,96.95,21090.0,88.0099,88.0644,87.9555,87.9555,21090.0
2016-01-06 13:15:00,96.97,97.01,96.9,96.91,12126.0,87.9737,88.0099,87.9102,87.9192,12126.0
2016-01-06 13:20:00,96.92,96.99,96.87,96.9,8103.0,87.9283,87.9918,87.8829,87.9102,8103.0
2016-01-06 13:25:00,96.92,96.97,96.9,96.93,4749.0,87.9283,87.9737,87.9102,87.9374,4749.0
2016-01-06 13:30:00,96.92,96.97,96.87,96.88,3906.0,87.9283,87.9737,87.8829,87.892,3906.0
2016-01-06 13:35:00,96.86,96.98,96.83,96.86,9449.0,87.8739,87.9827,87.8466,87.8739,9449.0
2016-01-06 13:40:00,96.86,96.88,96.76,96.81,7706.0,87.8739,87.892,87.7831,87.8285,7706.0
2016-01-06 13:45:00,96.82,96.82,96.67,96.76,11308.0,87.8376,87.8376,87.7015,87.7831,11308.0
2016-01-06 13:50:00,96.77,96.78,96.7,96.77,7681.0,87.7922,87.8013,87.7287,87.7922,7681.0
2016-01-06 13:55:00,96.78,96.83,96.72,96.74,3699.0,87.8013,87.8466,87.7469,87.765,3699.0
2016-01-06 14:00:00,96.7,96.99,96.68,96.96,9936.0,87.7287,87.9918,87.7106,87.9646,9936.0
2016-01-06 14:05:00,96.98,97.17,96.81,97.17,5248.0,87.9827,88.1551,87.8285,88.1551,5248.0
2016-01-06 14:10:00,97.15,97.19,96.94,97.13,6595.0,88.137,88.1732,87.9464,88.1188,6595.0
2016-01-06 14:15:00,97.17,97.29,97.14,97.2,6220.0,88.1551,88.264,88.1279,88.1823,6220.0
2016-01-06 14:20:00,97.22,97.23,97.04,97.11,3485.0,88.2005,88.2095,88.0372,88.1007,3485.0
2016-01-06 14:25:00,97.09,97.1,96.87,96.95,9104.0,88.0825,88.0916,87.8829,87.9555,9104.0
2016-01-06 14:30:00,96.97,97.01,96.8,96.84,3700.0,87.9737,88.0099,87.8194,87.8557,3700.0
2016-01-06 14:35:00,96.87,96.89,96.74,96.78,6454.0,87.8829,87.9011,87.765,87.8013,6454.0
2016-01-06 14:40:00,96.77,96.77,96.46,96.53,8329.0,87.7922,87.7922,87.511,87.5745,8329.0
2016-01-06 14:45:00,96.53,96.57,96.37,96.37,5635.0,87.5745,87.6108,87.4293,87.4293,5635.0
2016-01-06 14:50:00,96.34,96.49,96.17,96.26,39663.0,87.4021,87.5382,87.2479,87.3295,39663.0
2016-01-06 14:55:00,96.24,96.27,96.13,96.18,7478.0,87.3114,87.3386,87.2116,87.257,7478.0
2016-01-06 15:00:00,96.22,96.3,96.0,96.18,19896.0,87.2932,87.3658,87.0937,87.257,19896.0
2016-01-06 15:05:00,96.21,96.3,96.18,96.28,8489.0,87.2842,87.3658,87.257,87.3477,8489.0
2016-01-06 15:10:00,96.29,96.3,96.12,96.14,17313.0,87.3567,87.3658,87.2025,87.2207,17313.0
2016-01-06 15:15:00,96.17,96.39,96.09,96.39,8896.0,87.2479,87.4475,87.1753,87.4475,8896.0
2016-01-06 15:20:00,96.39,96.5,96.35,96.5,10713.0,87.4475,87.5473,87.4112,87.5473,10713.0
2016-01-06 15:25:00,96.49,96.54,96.44,96.47,14546.0,87.5382,87.5836,87.4928,87.52,14546.0
2016-01-06 15:30:00,96.48,96.59,96.43,96.59,16280.0,87.5291,87.6289,87.4838,87.6289,16280.0
2016-01-06 15:35:00,96.57,96.79,96.55,96.72,14298.0,87.6108,87.8104,87.5926,87.7469,14298.0
2016-01-06 15:40:00,96.7,96.73,96.55,96.67,9901.0,87.7287,87.7559,87.5926,87.7015,9901.0
2016-01-06 15:45:00,96.7,96.73,96.57,96.63,22935.0,87.7287,87.7559,87.6108,87.6652,22935.0
2016-01-06 15:50:00,96.65,96.65,96.41,96.62,16376.0,87.6833,87.6833,87.4656,87.6561,16376.0
2016-01-06 15:55:00,96.63,96.82,96.56,96.8,80755.0,87.6652,87.8376,87.6017,87.8194,80755.0
2016-01-07 09:30:00,94.07,94.29,93.43,93.43,79498.0,85.3427,85.5423,84.7621,84.7621,79498.0
2016-01-07 09:35:00,93.43,93.74,93.14,93.53,81095.0,84.7621,85.0433,84.499,84.8528,81095.0
2016-01-07 09:40:00,93.46,93.7,93.01,93.46,53999.0,84.7893,85.007,84.381,84.7893,53999.0
2016-01-07 09:45:00,93.63,94.23,93.43,94.04,43712.0,84.9435,85.4879,84.7621,85.3155,43712.0
2016-01-07 09:50:00,94.1,94.61,94.08,94.53,48618.0,85.3699,85.8326,85.3518,85.76,48618.0
2016-01-07 09:55:00,94.53,94.53,93.65,93.73,73249.0,85.76,85.76,84.9617,85.0342,73249.0
2016-01-07 10:00:00,93.64,93.64,92.75,92.75,60504.0,84.9526,84.9526,84.1452,84.1452,60504.0
2016-01-07 10:05:00,92.75,92.8,92.42,92.5,64887.0,84.1452,84.1905,83.8458,83.9184,64887.0
2016-01-07 10:10:00,92.51,92.51,92.29,92.36,36343.0,83.9274,83.9274,83.7278,83.7913,36343.0
2016-01-07 10:15:00,92.34,92.93,92.34,92.81,46824.0,83.7732,84.3085,83.7732,84.1996,46824.0
2016-01-07 10:20:00,92.83,92.93,92.1,92.11,45704.0,84.2177,84.3085,83.5555,83.5645,45704.0
2016-01-07 10:25:00,92.11,92.66,92.11,92.4,24493.0,83.5645,84.0635,83.5645,83.8276,24493.0
2016-01-07 10:30:00,92.47,93.31,92.45,93.25,28624.0,83.8911,84.6532,83.873,84.5988,28624.0
2016-01-07 10:35:00,93.28,93.45,93.08,93.42,31865.0,84.626,84.7802,84.4446,84.753,31865.0
2016-01-07 10:40:00,93.43,93.51,93.29,93.37,27721.0,84.7621,84.8347,84.6351,84.7076,27721.0
2016-01-07 10:45:00,93.35,93.35,93.12,93.2,17589.0,84.6895,84.6895,84.4808,84.5534,17589.0
2016-01-07 10:50:00,93.2,93.41,93.04,93.21,53264.0,84.5534,84.7439,84.4083,84.5625,53264.0
2016-01-07 10:55:00,93.2,93.43,93.12,93.39,35435.0,84.5534,84.7621,84.4808,84.7258,35435.0
2016-01-07 11:00:00,93.42,93.56,93.42,93.48,10133.0,84.753,84.88,84.753,84.8074,10133.0
2016-01-07 11:05:00,93.47,93.62,93.33,93.34,36975.0,84.7984,84.9345,84.6714,84.6804,36975.0
2016-01-07 11:10:00,93.3,93.3,93.1,93.11,19742.0,84.6441,84.6441,84.4627,84.4718,19742.0
2016-01-07 11:15:00,93.1,93.12,92.97,92.97,13263.0,84.4627,84.4808,84.3448,84.3448,13263.0
2016-01-07 11:20:00,92.94,93.04,92.7,92.79,11857.0,84.3175,84.4083,84.0998,84.1815,11857.0
2016-01-07 11:25:00,92.83,93.11,92.81,92.98,12361.0,84.2177,84.4718,84.1996,84.3538,12361.0
2016-01-07 11:30:00,92.97,93.31,92.97,93.16,16333.0,84.3448,84.6532,84.3448,84.5171,16333.0
2016-01-07 11:35:00,93.16,93.29,93.09,93.26,17200.0,84.5171,84.6351,84.4536,84.6079,17200.0
2016-01-07 11:40:00,93.26,93.44,93.25,93.4,9650.0,84.6079,84.7712,84.5988,84.7349,9650.0
2016-01-07 11:45:00,93.38,93.38,93.08,93.2,7900.0,84.7167,84.7167,84.4446,84.5534,7900.0
2016-01-07 11:50:00,93.23,93.35,93.19,93.22,10631.0,84.5806,84.6895,84.5443,84.5716,10631.0
2016-01-07 11:55:00,93.25,93.49,93.24,93.4,41308.0,84.5988,84.8165,84.5897,84.7349,41308.0
2016-01-07 12:00:00,93.39,93.6,93.39,93.53,14005.0,84.7258,84.9163,84.7258,84.8528,14005.0
2016-01-07 12:05:00,93.53,93.61,93.36,93.52,12988.0,84.8528,84.9254,84.6986,84.8437,12988.0
2016-01-07 12:10:00,93.52,93.6,93.44,93.45,13036.0,84.8437,84.9163,84.7712,84.7802,13036.0
2016-01-07 12:15:00,93.44,93.64,93.42,93.64,11264.0,84.7712,84.9526,84.753,84.9526,11264.0
2016-01-07 12:20:00,93.65,93.67,93.49,93.5,7500.0,84.9617,84.9798,84.8165,84.8256,7500.0
2016-01-07 12:25:00,93.47,93.51,93.26,93.35,17750.0,84.7984,84.8347,84.6079,84.6895,17750.0
2016-01-07 12:30:00,93.37,93.57,93.37,93.57,3900.0,84.7076,84.8891,84.7076,84.8891,3900.0
2016-01-07 12:35:00,93.57,93.58,93.28,93.3,16543.0,84.8891,84.8982,84.626,84.6441,16543.0
2016-01-07 12:40:00,93.32,93.5,93.31,93.33,7325.0,84.6623,84.8256,84.6532,84.6714,7325.0
2016-01-07 12:45:00,93.34,93.55,93.32,93.32,10093.0,84.6804,84.8709,84.6623,84.6623,10093.0
2016-01-07 12:50:00,93.32,93.47,93.26,93.33,14952.0,84.6623,84.7984,84.6079,84.6714,14952.0
2016-01-07 12:55:00,93.36,93.44,93.23,93.3,23044.0,84.6986,84.7712,84.5806,84.6441,23044.0
2016-01-07 13:00:00,93.33,93.36,93.26,93.29,20092.0,84.6714,84.6986,84.6079,84.6351,20092.0
2016-01-07 13:05:00,93.25,93.25,93.12,93.21,13370.0,84.5988,84.5988,84.4808,84.5625,13370.0
2016-01-07 13:10:00,93.21,93.25,93.11,93.18,15740.0,84.5625,84.5988,84.4718,84.5353,15740.0
2016-01-07 13:15:00,93.19,93.27,93.15,93.18,20003.0,84.5443,84.6169,84.5081,84.5353,20003.0
2016-01-07 13:20:00,93.17,93.21,93.03,93.17,14623.0,84.5262,84.5625,84.3992,84.5262,14623.0
2016-01-07 13:25:00,93.2,93.35,93.19,93.2,8800.0,84.5534,84.6895,84.5443,84.5534,8800.0
2016-01-07 13:30:00,93.21,93.24,93.02,93.11,13740.0,84.5625,84.5897,84.3901,84.4718,13740.0
2016-01-07 13:35:00,93.15,93.16,92.68,92.84,10718.0,84.5081,84.5171,84.0817,84.2268,10718.0
2016-01-07 13:40:00,92.86,93.03,92.7,93.0,7450.0,84.245,84.3992,84.0998,84.372,7450.0
2016-01-07 13:45:00,92.98,92.98,92.78,92.91,16285.0,84.3538,84.3538,84.1724,84.2903,16285.0
2016-01-07 13:50:00,92.93,93.02,92.87,93.02,14569.0,84.3085,84.3901,84.254,84.3901,14569.0
2016-01-07 13:55:00,92.98,93.09,92.95,93.01,13566.0,84.3538,84.4536,84.3266,84.381,13566.0
2016-01-07 14:00:00,93.02,93.11,92.8,92.86,16307.0,84.3901,84.4718,84.1905,84.245,16307.0
2016-01-07 14:05:00,92.87,93.0,92.8,92.89,16876.0,84.254,84.372,84.1905,84.2722,16876.0
2016-01-07 14:10:00,92.88,93.0,92.75,92.75,15814.0,84.2631,84.372,84.1452,84.1452,15814.0
2016-01-07 14:15:00,92.78,92.9,92.65,92.85,19403.0,84.1724,84.2813,84.0544,84.2359,19403.0
2016-01-07 14:20:00,92.8,92.84,92.6,92.6,10582.0,84.1905,84.2268,84.0091,84.0091,10582.0
2016-01-07 14:25:00,92.65,92.68,92.4,92.46,18474.0,84.0544,84.0817,83.8276,83.8821,18474.0
2016-01-07 14:30:00,92.41,92.54,92.31,92.38,21354.0,83.8367,83.9547,83.746,83.8095,21354.0
2016-01-07 14:35:00,92.4,92.62,92.4,92.59,14762.0,83.8276,84.0272,83.8276,84.0,14762.0
2016-01-07 14:40:00,92.61,92.8,92.53,92.73,15759.0,84.0182,84.1905,83.9456,84.127,15759.0
2016-01-07 14:45:00,92.76,92.91,92.73,92.91,16666.0,84.1542,84.2903,84.127,84.2903,16666.0
2016-01-07 14:50:00,92.91,93.08,92.85,93.0,23278.0,84.2903,84.4446,84.2359,84.372,23278.0
2016-01-07 14:55:00,92.98,93.07,92.91,92.92,35912.0,84.3538,84.4355,84.2903,84.2994,35912.0
2016-01-07 15:00:00,92.92,92.93,92.73,92.82,27428.0,84.2994,84.3085,84.127,84.2087,27428.0
2016-01-07 15:05:00,92.84,92.96,92.75,92.96,22076.0,84.2268,84.3357,84.1452,84.3357,22076.0
2016-01-07 15:10:00,92.96,93.04,92.91,92.97,20810.0,84.3357,84.4083,84.2903,84.3448,20810.0
2016-01-07 15:15:00,93.0,93.03,92.68,92.82,26941.0,84.372,84.3992,84.0817,84.2087,26941.0
2016-01-07 15:20:00,92.82,92.82,92.56,92.68,28550.0,84.2087,84.2087,83.9728,84.0817,28550.0
2016-01-07 15:25:00,92.68,92.68,92.5,92.51,21868.0,84.0817,84.0817,83.9184,83.9274,21868.0
2016-01-07 15:30:00,92.5,92.88,92.49,92.88,30654.0,83.9184,84.2631,83.9093,84.2631,30654.0
2016-01-07 15:35:00,92.88,93.05,92.79,93.02,32790.0,84.2631,84.4173,84.1815,84.3901,32790.0
2016-01-07 15:40:00,93.02,93.17,92.94,92.98,53156.0,84.3901,84.5262,84.3175,84.3538,53156.0
2016-01-07 15:45:00,92.96,93.27,92.86,93.19,71486.0,84.3357,84.6169,84.245,84.5443,71486.0
2016-01-07 15:50:00,93.18,93.18,92.88,93.01,82105.0,84.5353,84.5353,84.2631,84.381,82105.0
2016-01-07 15:55:00,93.01,93.07,92.7,92.72,140171.0,84.381,84.4355,84.0998,84.118,140171.0
2016-01-08 09:30:00,93.2,93.61,93.0,93.14,27906.0,84.5534,84.9254,84.372,84.499,27906.0
2016-01-08 09:35:00,93.27,93.4,93.11,93.22,26184.0,84.6169,84.7349,84.4718,84.5716,26184.0
2016-01-08 09:40:00,93.19,93.22,92.78,92.92,33279.0,84.5443,84.5716,84.1724,84.2994,33279.0
2016-01-08 09:45:00,92.9,93.09,92.84,93.0,32759.0,84.2813,84.4536,84.2268,84.372,32759.0
2016-01-08 09:50:00,92.99,92.99,92.64,92.68,20823.0,84.3629,84.3629,84.0454,84.0817,20823.0
2016-01-08 09:55:00,92.75,92.96,92.75,92.82,26081.0,84.1452,84.3357,84.1452,84.2087,26081.0
2016-01-08 10:00:00,92.82,92.82,92.39,92.39,10300.0,84.2087,84.2087,83.8186,83.8186,10300.0
2016-01-08 10:05:00,92.36,92.4,92.23,92.23,9250.0,83.7913,83.8276,83.6734,83.6734,9250.0
2016-01-08 10:10:00,92.22,92.27,92.03,92.12,15373.0,83.6643,83.7097,83.492,83.5736,15373.0
2016-01-08 10:15:00,92.19,92.32,92.06,92.06,21843.0,83.6371,83.7551,83.5192,83.5192,21843.0
2016-01-08 10:20:00,92.04,92.34,92.01,92.33,14001.0,83.501,83.7732,83.4738,83.7641,14001.0
2016-01-08 10:25:00,92.45,92.56,92.23,92.25,36410.0,83.873,83.9728,83.6734,83.6916,36410.0
2016-01-08 10:30:00,92.21,92.26,92.06,92.26,83320.0,83.6553,83.7006,83.5192,83.7006,83320.0
2016-01-08 10:35:00,92.21,92.21,91.85,91.94,14889.0,83.6553,83.6553,83.3287,83.4103,14889.0
2016-01-08 10:40:00,91.97,92.01,91.88,91.91,9716.0,83.4375,83.4738,83.3559,83.3831,9716.0
2016-01-08 10:45:00,91.87,92.01,91.79,91.99,30650.0,83.3468,83.4738,83.2742,83.4557,30650.0
2016-01-08 10:50:00,91.98,91.98,91.64,91.68,10478.0,83.4466,83.4466,83.1381,83.1744,10478.0
2016-01-08 10:55:00,91.62,91.86,91.55,91.82,22073.0,83.12,83.3377,83.0565,83.3014,22073.0
2016-01-08 11:00:00,91.84,91.99,91.64,91.64,27539.0,83.3196,83.4557,83.1381,83.1381,27539.0
2016-01-08 11:05:00,91.67,91.73,91.34,91.42,38966.0,83.1654,83.2198,82.866,82.9386,38966.0
2016-01-08 11:10:00,91.42,91.42,91.23,91.28,10488.0,82.9386,82.9386,82.7662,82.8115,10488.0
2016-01-08 11:15:00,91.23,91.3,91.11,91.15,11100.0,82.7662,82.8297,82.6573,82.6936,11100.0
2016-01-08 11:20:00,91.15,91.15,90.95,91.04,16623.0,82.6936,82.6936,82.5122,82.5938,16623.0
2016-01-08 11:25:00,91.01,91.04,90.72,90.78,25163.0,82.5666,82.5938,82.3035,82.3579,25163.0
2016-01-08 11:30:00,90.79,90.79,90.35,90.35,51059.0,82.367,82.367,81.9678,81.9678,51059.0
2016-01-08 11:35:00,90.32,90.53,90.32,90.53,43063.0,81.9406,82.1311,81.9406,82.1311,43063.0
2016-01-08 11:40:00,90.54,90.81,90.47,90.79,16988.0,82.1402,82.3852,82.0767,82.367,16988.0
2016-01-08 11:45:00,90.82,90.83,90.69,90.82,10250.0,82.3942,82.4033,82.2763,82.3942,10250.0
2016-01-08 11:50:00,90.82,90.85,90.64,90.82,20326.0,82.3942,82.4214,82.2309,82.3942,20326.0
2016-01-08 11:55:00,90.83,90.87,90.63,90.87,20583.0,82.4033,82.4396,82.2218,82.4396,20583.0
2016-01-08 12:00:00,90.9,90.98,90.86,90.93,27888.0,82.4668,82.5394,82.4305,82.494,27888.0
2016-01-08 12:05:00,91.0,91.09,90.8,90.85,24495.0,82.5575,82.6392,82.3761,82.4214,24495.0
2016-01-08 12:10:00,90.85,90.94,90.81,90.91,12154.0,82.4214,82.5031,82.3852,82.4759,12154.0
2016-01-08 12:15:00,90.96,91.18,90.9,91.14,9787.0,82.5212,82.7208,82.4668,82.6845,9787.0
2016-01-08 12:20:00,91.11,91.47,91.08,91.46,29500.0,82.6573,82.9839,82.6301,82.9748,29500.0
2016-01-08 12:25:00,91.46,91.58,91.37,91.58,11320.0,82.9748,83.0837,82.8932,83.0837,11320.0
2016-01-08 12:30:00,91.57,91.59,91.44,91.53,12284.0,83.0746,83.0928,82.9567,83.0384,12284.0
2016-01-08 12:35:00,91.53,91.6,91.35,91.37,20725.0,83.0384,83.1019,82.8751,82.8932,20725.0
2016-01-08 12:40:00,91.37,91.48,91.37,91.44,9700.0,82.8932,82.993,82.8932,82.9567,9700.0
2016-01-08 12:45:00,91.42,91.56,91.37,91.46,20623.0,82.9386,83.0656,82.8932,82.9748,20623.0
2016-01-08 12:50:00,91.48,91.53,91.42,91.5,31900.0,82.993,83.0384,82.9386,83.0111,31900.0
2016-01-08 12:55:00,91.5,91.51,91.37,91.37,22210.0,83.0111,83.0202,82.8932,82.8932,22210.0
2016-01-08 13:00:00,91.37,91.47,91.36,91.39,14831.0,82.8932,82.9839,82.8841,82.9113,14831.0
2016-01-08 13:05:00,91.37,91.37,91.2,91.24,12150.0,82.8932,82.8932,82.739,82.7753,12150.0
2016-01-08 13:10:00,91.25,91.25,91.12,91.15,8829.0,82.7843,82.7843,82.6664,82.6936,8829.0
2016-01-08 13:15:00,91.14,91.14,91.03,91.1,12342.0,82.6845,82.6845,82.5847,82.6482,12342.0
2016-01-08 13:20:00,91.06,91.09,91.0,91.06,14200.0,82.612,82.6392,82.5575,82.612,14200.0
2016-01-08 13:25:00,91.0,91.17,90.95,91.13,15650.0,82.5575,82.7118,82.5122,82.6755,15650.0
2016-01-08 13:30:00,91.13,91.28,91.13,91.26,11746.0,82.6755,82.8115,82.6755,82.7934,11746.0
2016-01-08 13:35:00,91.27,91.45,91.27,91.4,8172.0,82.8025,82.9658,82.8025,82.9204,8172.0
2016-01-08 13:40:00,91.39,91.44,91.36,91.38,10835.0,82.9113,82.9567,82.8841,82.9023,10835.0
2016-01-08 13:45:00,91.39,91.39,91.11,91.11,16550.0,82.9113,82.9113,82.6573,82.6573,16550.0
2016-01-08 13:50:00,91.11,91.23,91.1,91.16,13448.0,82.6573,82.7662,82.6482,82.7027,13448.0
2016-01-08 13:55:00,91.15,91.15,91.01,91.04,21864.0,82.6936,82.6936,82.5666,82.5938,21864.0
2016-01-08 14:00:00,91.04,91.2,91.03,91.15,20044.0,82.5938,82.739,82.5847,82.6936,20044.0
2016-01-08 14:05:00,91.19,91.19,91.02,91.04,21585.0,82.7299,82.7299,82.5757,82.5938,21585.0
2016-01-08 14:10:00,91.08,91.08,90.9,90.93,17394.0,82.6301,82.6301,82.4668,82.494,17394.0
2016-01-08 14:15:00,90.91,91.0,90.8,90.98,19906.0,82.4759,82.5575,82.3761,82.5394,19906.0
2016-01-08 14:20:00,90.99,90.99,90.67,90.74,13766.0,82.5485,82.5485,82.2581,82.3216,13766.0
2016-01-08 14:25:00,90.74,90.74,90.64,90.7,11886.0,82.3216,82.3216,82.2309,82.2854,11886.0
2016-01-08 14:30:00,90.67,90.87,90.66,90.86,9400.0,82.2581,82.4396,82.2491,82.4305,9400.0
2016-01-08 14:35:00,90.86,90.87,90.7,90.73,38568.0,82.4305,82.4396,82.2854,82.3126,38568.0
2016-01-08 14:40:00,90.7,90.85,90.63,90.83,23032.0,82.2854,82.4214,82.2218,82.4033,23032.0
2016-01-08 14:45:00,90.83,90.83,90.67,90.68,29907.0,82.4033,82.4033,82.2581,82.2672,29907.0
2016-01-08 14:50:00,90.7,90.7,90.5,90.6,22136.0,82.2854,82.2854,82.1039,82.1946,22136.0
2016-01-08 14:55:00,90.61,90.61,90.42,90.51,15683.0,82.2037,82.2037,82.0313,82.113,15683.0
2016-01-08 15:00:00,90.51,90.61,90.44,90.6,29703.0,82.113,82.2037,82.0495,82.1946,29703.0
2016-01-08 15:05:00,90.57,90.6,90.42,90.43,17505.0,82.1674,82.1946,82.0313,82.0404,17505.0
2016-01-08 15:10:00,90.42,90.42,90.1,90.22,41269.0,82.0313,82.0313,81.741,81.8499,41269.0
2016-01-08 15:15:00,90.21,90.32,90.19,90.19,26194.0,81.8408,81.9406,81.8227,81.8227,26194.0
2016-01-08 15:20:00,90.18,90.32,90.18,90.27,27111.0,81.8136,81.9406,81.8136,81.8952,27111.0
2016-01-08 15:25:00,90.28,90.38,90.16,90.19,22026.0,81.9043,81.995,81.7955,81.8227,22026.0
2016-01-08 15:30:00,90.18,90.28,90.07,90.08,43948.0,81.8136,81.9043,81.7138,81.7229,43948.0
2016-01-08 15:35:00,90.09,90.22,90.0,90.0,39282.0,81.7319,81.8499,81.6503,81.6503,39282.0
2016-01-08 15:40:00,90.0,90.13,89.99,90.09,74577.0,81.6503,81.7682,81.6412,81.7319,74577.0
2016-01-08 15:45:00,90.07,90.08,89.99,89.99,109870.0,81.7138,81.7229,81.6412,81.6412,109870.0
2016-01-08 15:50:00,89.99,90.06,89.98,90.0,135816.0,81.6412,81.7047,81.6322,81.6503,135816.0
2016-01-08 15:55:00,89.99,90.14,89.99,90.09,233455.0,81.6412,81.7773,81.6412,81.7319,233455.0
2016-01-11 09:30:00,90.92,91.32,90.2,91.14,131748.0,82.4849,82.8478,81.8317,82.6845,131748.0
2016-01-11 09:35:00,91.11,91.12,90.35,90.82,19198.0,82.6573,82.6664,81.9678,82.3942,19198.0
2016-01-11 09:40:00,90.89,91.02,90.48,90.72,18498.0,82.4577,82.5757,82.0858,82.3035,18498.0
2016-01-11 09:45:00,90.67,90.76,90.45,90.46,19698.0,82.2581,82.3398,82.0585,82.0676,19698.0
2016-01-11 09:50:00,90.45,90.77,90.33,90.76,16160.0,82.0585,82.3489,81.9497,82.3398,16160.0
2016-01-11 09:55:00,90.7,91.09,90.64,90.96,30626.0,82.2854,82.6392,82.2309,82.5212,30626.0
2016-01-11 10:00:00,90.94,91.02,90.86,90.95,27201.0,82.5031,82.5757,82.4305,82.5122,27201.0
2016-01-11 10:05:00,90.92,91.02,90.87,90.97,22241.0,82.4849,82.5757,82.4396,82.5303,22241.0
2016-01-11 10:10:00,91.0,91.02,90.84,90.84,20803.0,82.5575,82.5757,82.4124,82.4124,20803.0
2016-01-11 10:15:00,90.82,90.91,90.74,90.85,25408.0,82.3942,82.4759,82.3216,82.4214,25408.0
2016-01-11 10:20:00,90.88,90.92,90.77,90.88,27520.0,82.4487,82.4849,82.3489,82.4487,27520.0
2016-01-11 10:25:00,90.88,90.91,90.8,90.85,15412.0,82.4487,82.4759,82.3761,82.4214,15412.0
2016-01-11 10:30:00,90.89,90.94,90.78,90.85,79043.0,82.4577,82.5031,82.3579,82.4214,79043.0
2016-01-11 10:35:00,90.85,90.95,90.78,90.81,29095.0,82.4214,82.5122,82.3579,82.3852,29095.0
2016-01-11 10:40:00,90.77,90.9,90.64,90.73,14637.0,82.3489,82.4668,82.2309,82.3126,14637.0
2016-01-11 10:45:00,90.71,90.72,90.47,90.56,10562.0,82.2944,82.3035,82.0767,82.1583,10562.0
2016-01-11 10:50:00,90.63,90.63,90.38,90.41,9753.0,82.2218,82.2218,81.995,82.0223,9753.0
2016-01-11 10:55:00,90.45,90.45,90.2,90.35,6931.0,82.0585,82.0585,81.8317,81.9678,6931.0
2016-01-11 11:00:00,90.33,90.33,89.93,90.03,34557.0,81.9497,81.9497,81.5868,81.6775,34557.0
2016-01-11 11:05:00,89.96,90.08,89.86,89.98,5268.0,81.614,81.7229,81.5233,81.6322,5268.0
2016-01-11 11:10:00,89.99,90.07,89.88,89.97,11386.0,81.6412,81.7138,81.5414,81.6231,11386.0
2016-01-11 11:15:00,89.93,90.05,89.84,89.96,20622.0,81.5868,81.6957,81.5051,81.614,20622.0
2016-01-11 11:20:00,89.93,89.95,89.69,89.77,8502.0,81.5868,81.6049,81.3691,81.4416,8502.0
2016-01-11 11:25:00,89.69,89.97,89.69,89.97,11900.0,81.3691,81.6231,81.3691,81.6231,11900.0
2016-01-11 11:30:00,89.95,89.95,89.76,89.81,20761.0,81.6049,81.6049,81.4326,81.4779,20761.0
2016-01-11 11:35:00,89.87,89.9,89.79,89.86,38439.0,81.5324,81.5596,81.4598,81.5233,38439.0
2016-01-11 11:40:00,89.85,89.95,89.74,89.78,41649.0,81.5142,81.6049,81.4144,81.4507,41649.0
2016-01-11 11:45:00,89.81,89.99,89.81,89.94,11184.0,81.4779,81.6412,81.4779,81.5959,11184.0
2016-01-11 11:50:00,89.97,90.32,89.97,90.18,3684.0,81.6231,81.9406,81.6231,81.8136,3684.0
2016-01-11 11:55:00,90.17,90.32,90.09,90.22,6174.0,81.8045,81.9406,81.7319,81.8499,6174.0
2016-01-11 12:00:00,90.27,90.42,90.2,90.37,8975.0,81.8952,82.0313,81.8317,81.986,8975.0
2016-01-11 12:05:00,90.33,90.5,90.31,90.44,6205.0,81.9497,82.1039,81.9315,82.0495,6205.0
2016-01-11 12:10:00,90.43,90.55,90.32,90.38,7909.0,82.0404,82.1493,81.9406,81.995,7909.0
2016-01-11 12:15:00,90.35,90.4,90.21,90.28,8476.0,81.9678,82.0132,81.8408,81.9043,8476.0
2016-01-11 12:20:00,90.3,90.31,90.03,90.06,11817.0,81.9225,81.9315,81.6775,81.7047,11817.0
2016-01-11 12:25:00,90.03,90.1,89.97,90.04,8363.0,81.6775,81.741,81.6231,81.6866,8363.0
2016-01-11 12:30:00,90.07,90.15,90.04,90.14,10953.0,81.7138,81.7864,81.6866,81.7773,10953.0
2016-01-11 12:35:00,90.16,90.32,90.13,90.28,97840.0,81.7955,81.9406,81.7682,81.9043,97840.0
2016-01-11 12:40:00,90.23,90.45,90.13,90.33,6700.0,81.859,82.0585,81.7682,81.9497,6700.0
2016-01-11 12:45:00,90.35,90.35,90.14,90.2,6002.0,81.9678,81.9678,81.7773,81.8317,6002.0
2016-01-11 12:50:00,90.24,90.3,90.15,90.18,37358.0,81.868,81.9225,81.7864,81.8136,37358.0
2016-01-11 12:55:00,90.15,90.35,90.1,90.34,14245.0,81.7864,81.9678,81.741,81.9588,14245.0
2016-01-11 13:00:00,90.34,90.35,90.26,90.35,18951.0,81.9588,81.9678,81.8862,81.9678,18951.0
2016-01-11 13:05:00,90.33,90.35,90.15,90.15,48115.0,81.9497,81.9678,81.7864,81.7864,48115.0
2016-01-11 13:10:00,90.13,90.25,89.87,89.88,12684.0,81.7682,81.8771,81.5324,81.5414,12684.0
2016-01-11 13:15:00,89.88,90.02,89.88,89.99,6336.0,81.5414,81.6684,81.5414,81.6412,6336.0
2016-01-11 13:20:00,90.01,90.16,89.95,90.11,7301.0,81.6594,81.7955,81.6049,81.7501,7301.0
2016-01-11 13:25:00,90.09,90.11,89.98,89.98,7223.0,81.7319,81.7501,81.6322,81.6322,7223.0
2016-01-11 13:30:00,90.0,90.13,89.95,90.04,9760.0,81.6503,81.7682,81.6049,81.6866,9760.0
2016-01-11 13:35:00,90.06,90.06,89.9,90.0,6297.0,81.7047,81.7047,81.5596,81.6503,6297.0
2016-01-11 13:40:00,90.04,90.06,89.93,89.97,17174.0,81.6866,81.7047,81.5868,81.6231,17174.0
2016-01-11 13:45:00,89.97,90.01,89.87,89.87,11941.0,81.6231,81.6594,81.5324,81.5324,11941.0
2016-01-11 13:50:00,89.9,89.97,89.83,89.97,6298.0,81.5596,81.6231,81.4961,81.6231,6298.0
2016-01-11 13:55:00,90.01,90.01,89.93,89.98,9617.0,81.6594,81.6594,81.5868,81.6322,9617.0
2016-01-11 14:00:00,89.99,90.1,89.89,90.08,12912.0,81.6412,81.741,81.5505,81.7229,12912.0
2016-01-11 14:05:00,90.11,90.23,90.11,90.17,9193.0,81.7501,81.859,81.7501,81.8045,9193.0
2016-01-11 14:10:00,90.21,90.38,90.16,90.16,18109.0,81.8408,81.995,81.7955,81.7955,18109.0
2016-01-11 14:15:00,90.15,90.34,90.15,90.3,12734.0,81.7864,81.9588,81.7864,81.9225,12734.0
2016-01-11 14:20:00,90.3,90.42,90.23,90.39,8213.0,81.9225,82.0313,81.859,82.0041,8213.0
2016-01-11 14:25:00,90.45,90.54,90.3,90.53,15025.0,82.0585,82.1402,81.9225,82.1311,15025.0
2016-01-11 14:30:00,90.62,90.62,90.47,90.53,7122.0,82.2128,82.2128,82.0767,82.1311,7122.0
2016-01-11 14:35:00,90.52,90.59,90.43,90.55,16580.0,82.1221,82.1856,82.0404,82.1493,16580.0
2016-01-11 14:40:00,90.52,90.58,90.35,90.47,12780.0,82.1221,82.1765,81.9678,82.0767,12780.0
2016-01-11 14:45:00,90.49,90.49,90.35,90.4,9010.0,82.0948,82.0948,81.9678,82.0132,9010.0
2016-01-11 14:50:00,90.39,90.5,90.38,90.39,8317.0,82.0041,82.1039,81.995,82.0041,8317.0
2016-01-11 14:55:00,90.42,90.42,90.22,90.23,9261.0,82.0313,82.0313,81.8499,81.859,9261.0
2016-01-11 15:00:00,90.27,90.34,90.22,90.3,14242.0,81.8952,81.9588,81.8499,81.9225,14242.0
2016-01-11 15:05:00,90.3,90.3,90.08,90.16,12740.0,81.9225,81.9225,81.7229,81.7955,12740.0
2016-01-11 15:10:00,90.15,90.19,90.0,90.0,17663.0,81.7864,81.8227,81.6503,81.6503,17663.0
2016-01-11 15:15:00,90.02,90.28,89.97,90.24,27239.0,81.6684,81.9043,81.6231,81.868,27239.0
2016-01-11 15:20:00,90.21,90.53,90.13,90.53,14673.0,81.8408,82.1311,81.7682,82.1311,14673.0
2016-01-11 15:25:00,90.52,90.76,90.48,90.76,29702.0,82.1221,82.3398,82.0858,82.3398,29702.0
2016-01-11 15:30:00,90.75,90.95,90.71,90.95,40843.0,82.3307,82.5122,82.2944,82.5122,40843.0
2016-01-11 15:35:00,90.94,91.16,90.88,91.09,33448.0,82.5031,82.7027,82.4487,82.6392,33448.0
2016-01-11 15:40:00,91.08,91.28,91.03,91.28,43583.0,82.6301,82.8115,82.5847,82.8115,43583.0
2016-01-11 15:45:00,91.28,91.31,90.95,91.02,48730.0,82.8115,82.8388,82.5122,82.5757,48730.0
2016-01-11 15:50:00,91.03,91.21,91.03,91.21,49886.0,82.5847,82.748,82.5847,82.748,49886.0
2016-01-11 15:55:00,91.22,91.23,90.86,90.87,137705.0,82.7571,82.7662,82.4305,82.4396,137705.0
2016-01-12 09:30:00,91.81,91.86,91.14,91.3,29666.0,83.2924,83.3377,82.6845,82.8297,29666.0
2016-01-12 09:35:00,91.3,91.53,91.16,91.46,14068.0,82.8297,83.0384,82.7027,82.9748,14068.0
2016-01-12 09:40:00,91.45,91.68,91.45,91.52,20062.0,82.9658,83.1744,82.9658,83.0293,20062.0
2016-01-12 09:45:00,91.48,91.55,91.39,91.43,16727.0,82.993,83.0565,82.9113,82.9476,16727.0
2016-01-12 09:50:00,91.46,91.54,91.39,91.54,6634.0,82.9748,83.0474,82.9113,83.0474,6634.0
2016-01-12 09:55:00,91.54,91.56,91.42,91.42,20882.0,83.0474,83.0656,82.9386,82.9386,20882.0
2016-01-12 10:00:00,91.42,91.52,91.27,91.27,25824.0,82.9386,83.0293,82.8025,82.8025,25824.0
2016-01-12 10:05:00,91.27,91.32,91.2,91.24,16697.0,82.8025,82.8478,82.739,82.7753,16697.0
2016-01-12 10:10:00,91.25,91.26,91.0,91.02,19711.0,82.7843,82.7934,82.5575,82.5757,19711.0
2016-01-12 10:15:00,90.98,91.11,90.96,91.04,23723.0,82.5394,82.6573,82.5212,82.5938,23723.0
2016-01-12 10:20:00,91.03,91.05,90.91,90.98,27054.0,82.5847,82.6029,82.4759,82.5394,27054.0
2016-01-12 10:25:00,90.95,91.1,90.89,90.97,14196.0,82.5122,82.6482,82.4577,82.5303,14196.0
2016-01-12 10:30:00,91.0,91.05,90.92,91.01,142947.0,82.5575,82.6029,82.4849,82.5666,142947.0
2016-01-12 10:35:00,91.04,91.32,91.04,91.12,16719.0,82.5938,82.8478,82.5938,82.6664,16719.0
2016-01-12 10:40:00,91.14,91.2,91.02,91.05,12035.0,82.6845,82.739,82.5757,82.6029,12035.0
2016-01-12 10:45:00,91.13,91.15,90.98,91.01,11086.0,82.6755,82.6936,82.5394,82.5666,11086.0
2016-01-12 10:50:00,91.02,91.13,91.02,91.02,11456.0,82.5757,82.6755,82.5757,82.5757,11456.0
2016-01-12 10:55:00,91.0,91.03,90.89,90.93,22558.0,82.5575,82.5847,82.4577,82.494,22558.0
2016-01-12 11:00:00,90.95,90.96,90.83,90.9,20866.0,82.5122,82.5212,82.4033,82.4668,20866.0
2016-01-12 11:05:00,90.86,90.92,90.73,90.83,16052.0,82.4305,82.4849,82.3126,82.4033,16052.0
2016-01-12 11:10:00,90.76,90.76,90.53,90.55,23830.0,82.3398,82.3398,82.1311,82.1493,23830.0
2016-01-12 11:15:00,90.53,90.67,90.52,90.55,21922.0,82.1311,82.2581,82.1221,82.1493,21922.0
2016-01-12 11:20:00,90.56,90.63,90.5,90.58,8932.0,82.1583,82.2218,82.1039,82.1765,8932.0
2016-01-12 11:25:00,90.58,90.58,90.43,90.47,14981.0,82.1765,82.1765,82.0404,82.0767,14981.0
2016-01-12 11:30:00,90.48,90.51,90.28,90.28,11611.0,82.0858,82.113,81.9043,81.9043,11611.0
2016-01-12 11:35:00,90.28,90.29,90.06,90.06,22429.0,81.9043,81.9134,81.7047,81.7047,22429.0
2016-01-12 11:40:00,90.13,90.47,90.13,90.4,6911.0,81.7682,82.0767,81.7682,82.0132,6911.0
2016-01-12 11:45:00,90.4,90.81,90.39,90.79,5355.0,82.0132,82.3852,82.0041,82.367,5355.0
2016-01-12 11:50:00,90.83,90.85,90.63,90.63,11352.0,82.4033,82.4214,82.2218,82.2218,11352.0
2016-01-12 11:55:00,90.68,90.84,90.66,90.66,9146.0,82.2672,82.4124,82.2491,82.2491,9146.0
2016-01-12 12:00:00,90.64,90.72,90.49,90.68,12491.0,82.2309,82.3035,82.0948,82.2672,12491.0
2016-01-12 12:05:00,90.71,90.82,90.66,90.77,7339.0,82.2944,82.3942,82.2491,82.3489,7339.0
2016-01-12 12:10:00,90.82,90.87,90.76,90.83,13163.0,82.3942,82.4396,82.3398,82.4033,13163.0
2016-01-12 12:15:00,90.84,90.89,90.71,90.71,7869.0,82.4124,82.4577,82.2944,82.2944,7869.0
2016-01-12 12:20:00,90.71,90.78,90.65,90.71,18422.0,82.2944,82.3579,82.24,82.2944,18422.0
2016-01-12 12:25:00,90.74,90.88,90.74,90.77,7071.0,82.3216,82.4487,82.3216,82.3489,7071.0
2016-01-12 12:30:00,90.74,90.9,90.64,90.71,14669.0,82.3216,82.4668,82.2309,82.2944,14669.0
2016-01-12 12:35:00,90.72,90.74,90.46,90.54,21159.0,82.3035,82.3216,82.0676,82.1402,21159.0
2016-01-12 12:40:00,90.44,90.54,90.33,90.42,6401.0,82.0495,82.1402,81.9497,82.0313,6401.0
2016-01-12 12:45:00,90.47,90.65,90.41,90.55,9603.0,82.0767,82.24,82.0223,82.1493,9603.0
2016-01-12 12:50:00,90.59,90.71,90.57,90.69,12006.0,82.1856,82.2944,82.1674,82.2763,12006.0
2016-01-12 12:55:00,90.73,90.73,90.58,90.63,7634.0,82.3126,82.3126,82.1765,82.2218,7634.0
2016-01-12 13:00:00,90.68,90.9,90.66,90.66,13217.0,82.2672,82.4668,82.2491,82.2491,13217.0
2016-01-12 13:05:00,90.72,90.84,90.69,90.8,6860.0,82.3035,82.4124,82.2763,82.3761,6860.0
2016-01-12 13:10:00,90.79,90.91,90.75,90.9,9541.0,82.367,82.4759,82.3307,82.4668,9541.0
2016-01-12 13:15:00,90.88,90.9,90.7,90.82,6439.0,82.4487,82.4668,82.2854,82.3942,6439.0
2016-01-12 13:20:00,90.81,90.81,90.61,90.61,7801.0,82.3852,82.3852,82.2037,82.2037,7801.0
2016-01-12 13:25:00,90.61,90.63,90.45,90.45,9976.0,82.2037,82.2218,82.0585,82.0585,9976.0
2016-01-12 13:30:00,90.46,90.52,90.31,90.42,20129.0,82.0676,82.1221,81.9315,82.0313,20129.0
2016-01-12 13:35:00,90.41,90.6,90.41,90.48,4652.0,82.0223,82.1946,82.0223,82.0858,4652.0
2016-01-12 13:40:00,90.54,90.82,90.51,90.79,7280.0,82.1402,82.3942,82.113,82.367,7280.0
2016-01-12 13:45:00,90.75,90.88,90.69,90.84,4600.0,82.3307,82.4487,82.2763,82.4124,4600.0
2016-01-12 13:50:00,90.85,90.9,90.67,90.73,24275.0,82.4214,82.4668,82.2581,82.3126,24275.0
2016-01-12 13:55:00,90.73,90.73,90.52,90.55,14438.0,82.3126,82.3126,82.1221,82.1493,14438.0
2016-01-12 14:00:00,90.54,90.58,90.41,90.41,10786.0,82.1402,82.1765,82.0223,82.0223,10786.0
2016-01-12 14:05:00,90.41,90.45,90.34,90.4,12332.0,82.0223,82.0585,81.9588,82.0132,12332.0
2016-01-12 14:10:00,90.39,90.4,90.28,90.35,14315.0,82.0041,82.0132,81.9043,81.9678,14315.0
2016-01-12 14:15:00,90.35,90.35,90.19,90.21,11595.0,81.9678,81.9678,81.8227,81.8408,11595.0
2016-01-12 14:20:00,90.19,90.38,90.19,90.38,13763.0,81.8227,81.995,81.8227,81.995,13763.0
2016-01-12 14:25:00,90.42,90.46,90.31,90.4,13801.0,82.0313,82.0676,81.9315,82.0132,13801.0
2016-01-12 14:30:00,90.37,90.6,90.37,90.6,9903.0,81.986,82.1946,81.986,82.1946,9903.0
2016-01-12 14:35:00,90.62,90.69,90.53,90.66,9100.0,82.2128,82.2763,82.1311,82.2491,9100.0
2016-01-12 14:40:00,90.65,90.65,90.43,90.5,11280.0,82.24,82.24,82.0404,82.1039,11280.0
2016-01-12 14:45:00,90.48,90.59,90.43,90.53,11114.0,82.0858,82.1856,82.0404,82.1311,11114.0
2016-01-12 14:50:00,90.5,90.7,90.46,90.69,10922.0,82.1039,82.2854,82.0676,82.2763,10922.0
2016-01-12 14:55:00,90.7,90.78,90.66,90.72,11069.0,82.2854,82.3579,82.2491,82.3035,11069.0
2016-01-12 15:00:00,90.7,90.7,90.5,90.54,12926.0,82.2854,82.2854,82.1039,82.1402,12926.0
2016-01-12 15:05:00,90.53,90.55,90.38,90.38,15584.0,82.1311,82.1493,81.995,81.995,15584.0
2016-01-12 15:10:00,90.39,90.5,90.34,90.44,14340.0,82.0041,82.1039,81.9588,82.0495,14340.0
2016-01-12 15:15:00,90.46,90.86,90.46,90.86,10262.0,82.0676,82.4305,82.0676,82.4305,10262.0
2016-01-12 15:20:00,90.89,91.02,90.79,90.92,27146.0,82.4577,82.5757,82.367,82.4849,27146.0
2016-01-12 15:25:00,90.93,91.06,90.83,90.83,27424.0,82.494,82.612,82.4033,82.4033,27424.0
2016-01-12 15:30:00,90.81,90.85,90.67,90.73,21074.0,82.3852,82.4214,82.2581,82.3126,21074.0
2016-01-12 15:35:00,90.73,90.9,90.71,90.72,44667.0,82.3126,82.4668,82.2944,82.3035,44667.0
2016-01-12 15:40:00,90.72,91.0,90.69,90.96,58579.0,82.3035,82.5575,82.2763,82.5212,58579.0
2016-01-12 15:45:00,90.96,91.15,90.93,91.08,61465.0,82.5212,82.6936,82.494,82.6301,61465.0
2016-01-12 15:50:00,91.08,91.17,90.96,91.14,69210.0,82.6301,82.7118,82.5212,82.6845,69210.0
2016-01-12 15:55:00,91.17,91.31,91.1,91.17,168936.0,82.7118,82.8388,82.6482,82.7118,168936.0
2016-01-13 09:30:00,91.72,91.89,91.09,91.33,46719.0,83.2107,83.365,82.6392,82.8569,46719.0
2016-01-13 09:35:00,91.41,91.41,91.02,91.22,24011.0,82.9295,82.9295,82.5757,82.7571,24011.0
2016-01-13 09:40:00,91.25,91.25,90.83,90.84,16699.0,82.7843,82.7843,82.4033,82.4124,16699.0
2016-01-13 09:45:00,90.85,90.92,90.41,90.6,25519.0,82.4214,82.4849,82.0223,82.1946,25519.0
2016-01-13 09:50:00,90.64,90.64,90.19,90.3,26277.0,82.2309,82.2309,81.8227,81.9225,26277.0
2016-01-13 09:55:00,90.29,90.46,90.22,90.26,36640.0,81.9134,82.0676,81.8499,81.8862,36640.0
2016-01-13 10:00:00,90.29,90.5,90.19,90.5,30150.0,81.9134,82.1039,81.8227,82.1039,30150.0
2016-01-13 10:05:00,90.5,90.7,90.44,90.69,18552.0,82.1039,82.2854,82.0495,82.2763,18552.0
2016-01-13 10:10:00,90.71,90.72,90.36,90.51,19518.0,82.2944,82.3035,81.9769,82.113,19518.0
2016-01-13 10:15:00,90.48,90.51,90.36,90.39,14918.0,82.0858,82.113,81.9769,82.0041,14918.0
2016-01-13 10:20:00,90.38,90.38,90.18,90.27,18231.0,81.995,81.995,81.8136,81.8952,18231.0
2016-01-13 10:25:00,90.28,90.33,90.16,90.31,31618.0,81.9043,81.9497,81.7955,81.9315,31618.0
2016-01-13 10:30:00,90.27,90.27,89.87,89.93,15809.0,81.8952,81.8952,81.5324,81.5868,15809.0
2016-01-13 10:35:00,89.92,90.08,89.78,89.85,17364.0,81.5777,81.7229,81.4507,81.5142,17364.0
2016-01-13 10:40:00,89.84,90.03,89.84,89.86,26337.0,81.5051,81.6775,81.5051,81.5233,26337.0
2016-01-13 10:45:00,89.84,89.84,89.54,89.62,28666.0,81.5051,81.5051,81.233,81.3056,28666.0
2016-01-13 10:50:00,89.66,89.78,89.61,89.65,10915.0,81.3418,81.4507,81.2965,81.3328,10915.0
2016-01-13 10:55:00,89.62,89.91,89.58,89.76,31559.0,81.3056,81.5686,81.2693,81.4326,31559.0
2016-01-13 11:00:00,89.74,89.74,89.51,89.51,15390.0,81.4144,81.4144,81.2058,81.2058,15390.0
2016-01-13 11:05:00,89.55,89.58,89.21,89.22,39608.0,81.242,81.2693,80.9336,80.9427,39608.0
2016-01-13 11:10:00,89.19,89.35,89.09,89.3,42807.0,80.9154,81.0606,80.8247,81.0152,42807.0
2016-01-13 11:15:00,89.33,89.6,89.27,89.57,19518.0,81.0425,81.2874,80.988,81.2602,19518.0
2016-01-13 11:20:00,89.57,89.65,89.43,89.45,25086.0,81.2602,81.3328,81.1332,81.1513,25086.0
2016-01-13 11:25:00,89.46,89.46,89.26,89.35,16368.0,81.1604,81.1604,80.979,81.0606,16368.0
2016-01-13 11:30:00,89.34,89.46,89.22,89.44,23017.0,81.0515,81.1604,80.9427,81.1423,23017.0
2016-01-13 11:35:00,89.44,89.71,89.44,89.56,15628.0,81.1423,81.3872,81.1423,81.2511,15628.0
2016-01-13 11:40:00,89.58,89.58,89.29,89.32,16643.0,81.2693,81.2693,81.0062,81.0334,16643.0
2016-01-13 11:45:00,89.32,89.33,89.06,89.11,15250.0,81.0334,81.0425,80.7975,80.8429,15250.0
2016-01-13 11:50:00,89.13,89.24,89.02,89.12,21142.0,80.861,80.9608,80.7612,80.8519,21142.0
2016-01-13 11:55:00,89.13,89.25,89.06,89.25,32834.0,80.861,80.9699,80.7975,80.9699,32834.0
2016-01-13 12:00:00,89.28,89.45,89.25,89.31,12800.0,80.9971,81.1513,80.9699,81.0243,12800.0
2016-01-13 12:05:00,89.29,89.3,89.15,89.23,22674.0,81.0062,81.0152,80.8792,80.9517,22674.0
2016-01-13 12:10:00,89.23,89.53,89.18,89.52,13415.0,80.9517,81.2239,80.9064,81.2148,13415.0
2016-01-13 12:15:00,89.53,89.61,89.27,89.28,14068.0,81.2239,81.2965,80.988,80.9971,14068.0
2016-01-13 12:20:00,89.27,89.45,89.21,89.32,15092.0,80.988,81.1513,80.9336,81.0334,15092.0
2016-01-13 12:25:00,89.31,89.36,89.17,89.21,26140.0,81.0243,81.0697,80.8973,80.9336,26140.0
2016-01-13 12:30:00,89.18,89.24,89.06,89.19,40646.0,80.9064,80.9608,80.7975,80.9154,40646.0
2016-01-13 12:35:00,89.2,89.26,89.16,89.21,10143.0,80.9245,80.979,80.8882,80.9336,10143.0
2016-01-13 12:40:00,89.21,89.23,89.11,89.11,13960.0,80.9336,80.9517,80.8429,80.8429,13960.0
2016-01-13 12:45:00,89.11,89.17,89.05,89.12,31657.0,80.8429,80.8973,80.7884,80.8519,31657.0
2016-01-13 12:50:00,89.13,89.15,88.96,89.01,22703.0,80.861,80.8792,80.7068,80.7521,22703.0
2016-01-13 12:55:00,89.01,89.01,88.65,88.66,11793.0,80.7521,80.7521,80.4255,80.4346,11793.0
2016-01-13 13:00:00,88.69,88.7,88.39,88.49,21228.0,80.4618,80.4709,80.1897,80.2804,21228.0
2016-01-13 13:05:00,88.51,88.51,88.35,88.35,25002.0,80.2985,80.2985,80.1534,80.1534,25002.0
2016-01-13 13:10:00,88.4,88.55,88.28,88.41,48220.0,80.1987,80.3348,80.0899,80.2078,48220.0
2016-01-13 13:15:00,88.39,88.57,88.38,88.46,13469.0,80.1897,80.353,80.1806,80.2532,13469.0
2016-01-13 13:20:00,88.46,88.49,88.3,88.33,19566.0,80.2532,80.2804,80.108,80.1352,19566.0
2016-01-13 13:25:00,88.31,88.36,88.05,88.16,42479.0,80.1171,80.1624,79.8812,79.981,42479.0
2016-01-13 13:30:00,88.13,88.27,88.04,88.24,33217.0,79.9538,80.0808,79.8721,80.0536,33217.0
2016-01-13 13:35:00,88.3,88.35,88.02,88.02,13241.0,80.108,80.1534,79.854,79.854,13241.0
2016-01-13 13:40:00,88.02,88.11,87.84,87.84,27073.0,79.854,79.9356,79.6907,79.6907,27073.0
2016-01-13 13:45:00,87.84,87.87,87.7,87.74,15542.0,79.6907,79.7179,79.5637,79.6,15542.0
2016-01-13 13:50:00,87.72,87.73,87.09,87.22,101141.0,79.5818,79.5909,79.0103,79.1282,101141.0
2016-01-13 13:55:00,87.23,87.36,87.1,87.15,52264.0,79.1373,79.2552,79.0193,79.0647,52264.0
2016-01-13 14:00:00,87.13,87.23,87.05,87.06,40498.0,79.0466,79.1373,78.974,78.9831,40498.0
2016-01-13 14:05:00,87.03,87.13,86.9,87.07,30020.0,78.9558,79.0466,78.8379,78.9921,30020.0
2016-01-13 14:10:00,87.06,87.23,87.0,87.15,19352.0,78.9831,79.1373,78.9286,79.0647,19352.0
2016-01-13 14:15:00,87.15,87.15,86.98,87.12,19592.0,79.0647,79.0647,78.9105,79.0375,19592.0
2016-01-13 14:20:00,87.11,87.19,86.97,87.06,32702.0,79.0284,79.101,78.9014,78.9831,32702.0
2016-01-13 14:25:00,87.04,87.22,87.01,87.19,30645.0,78.9649,79.1282,78.9377,79.101,30645.0
2016-01-13 14:30:00,87.17,87.17,86.91,86.94,78708.0,79.0828,79.0828,78.847,78.8742,78708.0
2016-01-13 14:35:00,86.91,87.1,86.81,87.08,21340.0,78.847,79.0193,78.7562,79.0012,21340.0
2016-01-13 14:40:00,87.05,87.06,86.65,86.75,30372.0,78.974,78.9831,78.6111,78.7018,30372.0
2016-01-13 14:45:00,86.76,86.88,86.72,86.79,24538.0,78.7109,78.8198,78.6746,78.7381,24538.0
2016-01-13 14:50:00,86.79,87.07,86.72,87.07,26506.0,78.7381,78.9921,78.6746,78.9921,26506.0
2016-01-13 14:55:00,87.07,87.17,87.01,87.1,15300.0,78.9921,79.0828,78.9377,79.0193,15300.0
2016-01-13 15:00:00,87.13,87.2,87.02,87.12,27352.0,79.0466,79.1101,78.9468,79.0375,27352.0
2016-01-13 15:05:00,87.17,87.33,87.1,87.23,29776.0,79.0828,79.228,79.0193,79.1373,29776.0
2016-01-13 15:10:00,87.23,87.28,87.11,87.15,28986.0,79.1373,79.1826,79.0284,79.0647,28986.0
2016-01-13 15:15:00,87.15,87.45,87.12,87.39,38061.0,79.0647,79.3369,79.0375,79.2824,38061.0
2016-01-13 15:20:00,87.36,87.39,87.23,87.35,27874.0,79.2552,79.2824,79.1373,79.2461,27874.0
2016-01-13 15:25:00,87.37,87.6,87.33,87.35,34016.0,79.2643,79.473,79.228,79.2461,34016.0
2016-01-13 15:30:00,87.34,87.43,87.25,87.4,64746.0,79.2371,79.3187,79.1554,79.2915,64746.0
2016-01-13 15:35:00,87.39,87.4,87.18,87.36,82923.0,79.2824,79.2915,79.0919,79.2552,82923.0
2016-01-13 15:40:00,87.36,87.55,87.31,87.37,66501.0,79.2552,79.4276,79.2099,79.2643,66501.0
2016-01-13 15:45:00,87.37,87.37,87.16,87.18,62600.0,79.2643,79.2643,79.0738,79.0919,62600.0
2016-01-13 15:50:00,87.18,87.23,87.06,87.13,107623.0,79.0919,79.1373,78.9831,79.0466,107623.0
2016-01-13 15:55:00,87.14,87.24,87.06,87.11,117287.0,79.0556,79.1464,78.9831,79.0284,117287.0
2016-01-14 09:30:00,87.61,87.66,87.16,87.55,21314.0,79.482,79.5274,79.0738,79.4276,21314.0
2016-01-14 09:35:00,87.39,87.43,87.12,87.19,3743.0,79.2824,79.3187,79.0375,79.101,3743.0
2016-01-14 09:40:00,87.17,87.53,87.04,87.45,13730.0,79.0828,79.4095,78.9649,79.3369,13730.0
2016-01-14 09:45:00,87.39,87.44,87.17,87.27,16486.0,79.2824,79.3278,79.0828,79.1736,16486.0
2016-01-14 09:50:00,87.26,87.29,86.84,86.87,10031.0,79.1645,79.1917,78.7835,78.8107,10031.0
2016-01-14 09:55:00,86.89,86.96,86.58,86.63,12640.0,78.8288,78.8923,78.5476,78.5929,12640.0
2016-01-14 10:00:00,86.7,86.79,86.47,86.59,12680.0,78.6565,78.7381,78.4478,78.5567,12680.0
2016-01-14 10:05:00,86.6,86.73,86.52,86.52,16045.0,78.5657,78.6837,78.4932,78.4932,16045.0
2016-01-14 10:10:00,86.48,86.94,86.37,86.94,11557.0,78.4569,78.8742,78.3571,78.8742,11557.0
2016-01-14 10:15:00,86.95,87.41,86.9,87.41,7848.0,78.8833,79.3006,78.8379,79.3006,7848.0
2016-01-14 10:20:00,87.5,87.78,87.37,87.7,27512.0,79.3822,79.6363,79.2643,79.5637,27512.0
2016-01-14 10:25:00,87.69,87.79,87.54,87.7,36682.0,79.5546,79.6453,79.4185,79.5637,36682.0
2016-01-14 10:30:00,87.65,88.03,87.64,87.86,104025.0,79.5183,79.8631,79.5092,79.7088,104025.0
2016-01-14 10:35:00,87.86,88.33,87.86,88.1,173688.0,79.7088,80.1352,79.7088,79.9266,173688.0
2016-01-14 10:40:00,88.15,88.15,87.95,88.05,48010.0,79.9719,79.9719,79.7905,79.8812,48010.0
2016-01-14 10:45:00,88.03,88.07,87.9,88.0,35065.0,79.8631,79.8994,79.7451,79.8358,35065.0
2016-01-14 10:50:00,88.0,88.0,87.85,87.85,24603.0,79.8358,79.8358,79.6998,79.6998,24603.0
2016-01-14 10:55:00,87.85,87.87,87.43,87.45,109722.0,79.6998,79.7179,79.3187,79.3369,109722.0
2016-01-14 11:00:00,87.53,87.59,87.28,87.32,8211.0,79.4095,79.4639,79.1826,79.2189,8211.0
2016-01-14 11:05:00,87.33,87.44,87.24,87.25,7165.0,79.228,79.3278,79.1464,79.1554,7165.0
2016-01-14 11:10:00,87.29,87.35,87.18,87.29,17160.0,79.1917,79.2461,79.0919,79.1917,17160.0
2016-01-14 11:15:00,87.3,87.32,86.98,87.0,14542.0,79.2008,79.2189,78.9105,78.9286,14542.0
2016-01-14 11:20:00,86.99,87.05,86.8,86.82,10303.0,78.9195,78.974,78.7472,78.7653,10303.0
2016-01-14 11:25:00,86.83,86.85,86.7,86.81,12596.0,78.7744,78.7925,78.6565,78.7562,12596.0
2016-01-14 11:30:00,86.81,86.85,86.6,86.61,11678.0,78.7562,78.7925,78.5657,78.5748,11678.0
2016-01-14 11:35:00,86.62,86.89,86.61,86.87,27441.0,78.5839,78.8288,78.5748,78.8107,27441.0
2016-01-14 11:40:00,86.83,87.06,86.83,87.01,32160.0,78.7744,78.9831,78.7744,78.9377,32160.0
2016-01-14 11:45:00,87.03,87.25,87.01,87.19,31744.0,78.9558,79.1554,78.9377,79.101,31744.0
2016-01-14 11:50:00,87.21,87.25,87.04,87.1,16599.0,79.1191,79.1554,78.9649,79.0193,16599.0
2016-01-14 11:55:00,87.11,87.15,87.0,87.14,17548.0,79.0284,79.0647,78.9286,79.0556,17548.0
2016-01-14 12:00:00,87.15,87.39,87.08,87.34,35826.0,79.0647,79.2824,79.0012,79.2371,35826.0
2016-01-14 12:05:00,87.32,87.36,87.21,87.25,14550.0,79.2189,79.2552,79.1191,79.1554,14550.0
2016-01-14 12:10:00,87.22,87.28,87.18,87.25,36033.0,79.1282,79.1826,79.0919,79.1554,36033.0
2016-01-14 12:15:00,87.27,87.47,87.25,87.37,14212.0,79.1736,79.355,79.1554,79.2643,14212.0
2016-01-14 12:20:00,87.39,87.45,87.13,87.4,35006.0,79.2824,79.3369,79.0466,79.2915,35006.0
2016-01-14 12:25:00,87.43,87.43,87.25,87.28,13374.0,79.3187,79.3187,79.1554,79.1826,13374.0
2016-01-14 12:30:00,87.28,87.45,87.28,87.39,20403.0,79.1826,79.3369,79.1826,79.2824,20403.0
2016-01-14 12:35:00,87.41,87.69,87.4,87.69,21763.0,79.3006,79.5546,79.2915,79.5546,21763.0
2016-01-14 12:40:00,87.72,87.8,87.64,87.67,31806.0,79.5818,79.6544,79.5092,79.5365,31806.0
2016-01-14 12:45:00,87.67,87.67,87.37,87.38,42761.0,79.5365,79.5365,79.2643,79.2734,42761.0
2016-01-14 12:50:00,87.38,87.5,87.29,87.5,25157.0,79.2734,79.3822,79.1917,79.3822,25157.0
2016-01-14 12:55:00,87.5,87.52,87.36,87.36,17900.0,79.3822,79.4004,79.2552,79.2552,17900.0
2016-01-14 13:00:00,87.36,87.5,87.33,87.44,19700.0,79.2552,79.3822,79.228,79.3278,19700.0
2016-01-14 13:05:00,87.44,87.52,87.38,87.43,50599.0,79.3278,79.4004,79.2734,79.3187,50599.0
2016-01-14 13:10:00,87.44,87.54,87.4,87.41,98322.0,79.3278,79.4185,79.2915,79.3006,98322.0
2016-01-14 13:15:00,87.4,87.49,87.35,87.46,27449.0,79.2915,79.3732,79.2461,79.3459,27449.0
2016-01-14 13:20:00,87.48,87.57,87.44,87.51,38773.0,79.3641,79.4457,79.3278,79.3913,38773.0
2016-01-14 13:25:00,87.53,87.54,87.35,87.47,25793.0,79.4095,79.4185,79.2461,79.355,25793.0
2016-01-14 13:30:00,87.49,87.54,87.41,87.48,15095.0,79.3732,79.4185,79.3006,79.3641,15095.0
2016-01-14 13:35:00,87.47,87.54,87.45,87.52,52304.0,79.355,79.4185,79.3369,79.4004,52304.0
2016-01-14 13:40:00,87.52,87.54,87.45,87.46,28612.0,79.4004,79.4185,79.3369,79.3459,28612.0
2016-01-14 13:45:00,87.45,87.57,87.4,87.45,131069.0,79.3369,79.4457,79.2915,79.3369,131069.0
2016-01-14 13:50:00,87.45,87.65,87.37,87.65,17863.0,79.3369,79.5183,79.2643,79.5183,17863.0
2016-01-14 13:55:00,87.62,87.71,87.57,87.65,18842.0,79.4911,79.5728,79.4457,79.5183,18842.0
2016-01-14 14:00:00,87.67,87.73,87.48,87.65,25282.0,79.5365,79.5909,79.3641,79.5183,25282.0
2016-01-14 14:05:00,87.67,87.99,87.66,87.99,29048.0,79.5365,79.8268,79.5274,79.8268,29048.0
2016-01-14 14:10:00,87.95,88.14,87.93,88.09,48748.0,79.7905,79.9629,79.7723,79.9175,48748.0
2016-01-14 14:15:00,88.09,88.33,88.05,88.12,44445.0,79.9175,80.1352,79.8812,79.9447,44445.0
2016-01-14 14:20:00,88.07,88.19,87.96,88.08,65110.0,79.8994,80.0082,79.7996,79.9084,65110.0
2016-01-14 14:25:00,88.03,88.07,87.95,88.07,16228.0,79.8631,79.8994,79.7905,79.8994,16228.0
2016-01-14 14:30:00,88.04,88.1,87.99,88.03,37595.0,79.8721,79.9266,79.8268,79.8631,37595.0
2016-01-14 14:35:00,88.04,88.04,87.91,87.94,34502.0,79.8721,79.8721,79.7542,79.7814,34502.0
2016-01-14 14:40:00,87.96,88.08,87.96,88.02,30754.0,79.7996,79.9084,79.7996,79.854,30754.0
2016-01-14 14:45:00,88.05,88.1,88.02,88.07,43873.0,79.8812,79.9266,79.854,79.8994,43873.0
2016-01-14 14:50:00,88.07,88.08,88.01,88.06,45139.0,79.8994,79.9084,79.8449,79.8903,45139.0
2016-01-14 14:55:00,88.06,88.19,88.02,88.19,135970.0,79.8903,80.0082,79.854,80.0082,135970.0
2016-01-14 15:00:00,88.24,88.28,88.18,88.21,33597.0,80.0536,80.0899,79.9991,80.0264,33597.0
2016-01-14 15:05:00,88.23,88.5,88.22,88.48,16411.0,80.0445,80.2895,80.0354,80.2713,16411.0
2016-01-14 15:10:00,88.5,88.54,88.45,88.49,19230.0,80.2895,80.3257,80.2441,80.2804,19230.0
2016-01-14 15:15:00,88.52,88.54,88.15,88.42,127742.0,80.3076,80.3257,79.9719,80.2169,127742.0
2016-01-14 15:20:00,88.41,88.78,88.38,88.73,65394.0,80.2078,80.5435,80.1806,80.4981,65394.0
2016-01-14 15:25:00,88.72,88.8,88.65,88.65,39070.0,80.489,80.5616,80.4255,80.4255,39070.0
2016-01-14 15:30:00,88.65,88.67,88.23,88.23,43372.0,80.4255,80.4437,80.0445,80.0445,43372.0
2016-01-14 15:35:00,88.26,88.34,87.99,88.05,52478.0,80.0717,80.1443,79.8268,79.8812,52478.0
2016-01-14 15:40:00,88.04,88.26,87.99,88.26,43200.0,79.8721,80.0717,79.8268,80.0717,43200.0
2016-01-14 15:45:00,88.25,88.33,88.16,88.16,48653.0,80.0627,80.1352,79.981,79.981,48653.0
2016-01-14 15:50:00,88.17,88.25,87.98,88.06,104550.0,79.9901,80.0627,79.8177,79.8903,104550.0
2016-01-14 15:55:00,88.07,88.22,88.01,88.11,84397.0,79.8994,80.0354,79.8449,79.9356,84397.0
2016-01-15 09:30:00,86.02,86.37,85.51,85.79,76427.0,78.0395,78.3571,77.5769,77.8309,76427.0
2016-01-15 09:35:00,85.81,86.63,85.76,86.11,56221.0,77.849,78.5929,77.8037,78.1212,56221.0
2016-01-15 09:40:00,86.04,86.32,85.69,86.32,37068.0,78.0577,78.3117,77.7402,78.3117,37068.0
2016-01-15 09:45:00,86.18,86.72,86.17,86.26,18339.0,78.1847,78.6746,78.1756,78.2573,18339.0
2016-01-15 09:50:00,86.26,86.42,86.05,86.1,21832.0,78.2573,78.4024,78.0668,78.1121,21832.0
2016-01-15 09:55:00,86.05,86.1,85.72,85.84,24642.0,78.0668,78.1121,77.7674,77.8762,24642.0
2016-01-15 10:00:00,85.76,85.88,85.41,85.48,41206.0,77.8037,77.9125,77.4861,77.5496,41206.0
2016-01-15 10:05:00,85.5,85.81,85.4,85.81,39071.0,77.5678,77.849,77.4771,77.849,39071.0
2016-01-15 10:10:00,85.81,86.06,85.72,85.84,73762.0,77.849,78.0758,77.7674,77.8762,73762.0
2016-01-15 10:15:00,85.84,85.98,85.75,85.94,20298.0,77.8762,78.0033,77.7946,77.967,20298.0
2016-01-15 10:20:00,85.92,86.15,85.74,86.02,30959.0,77.9488,78.1575,77.7855,78.0395,30959.0
2016-01-15 10:25:00,86.01,86.1,85.87,85.95,23049.0,78.0305,78.1121,77.9035,77.976,23049.0
2016-01-15 10:30:00,85.87,86.29,85.82,86.26,28118.0,77.9035,78.2845,77.8581,78.2573,28118.0
2016-01-15 10:35:00,86.2,86.53,86.2,86.53,24166.0,78.2028,78.5022,78.2028,78.5022,24166.0
2016-01-15 10:40:00,86.54,86.63,86.32,86.35,35391.0,78.5113,78.5929,78.3117,78.3389,35391.0
2016-01-15 10:45:00,86.33,86.48,86.21,86.47,119869.0,78.3208,78.4569,78.2119,78.4478,119869.0
2016-01-15 10:50:00,86.46,86.48,86.26,86.27,28195.0,78.4387,78.4569,78.2573,78.2663,28195.0
2016-01-15 10:55:00,86.29,86.37,86.12,86.15,23395.0,78.2845,78.3571,78.1303,78.1575,23395.0
2016-01-15 11:00:00,86.13,86.19,85.9,85.93,38329.0,78.1393,78.1938,77.9307,77.9579,38329.0
2016-01-15 11:05:00,85.93,86.06,85.87,86.02,17501.0,77.9579,78.0758,77.9035,78.0395,17501.0
2016-01-15 11:10:00,85.94,86.06,85.8,86.05,15560.0,77.967,78.0758,77.84,78.0668,15560.0
2016-01-15 11:15:00,86.02,86.06,85.87,85.94,13547.0,78.0395,78.0758,77.9035,77.967,13547.0
2016-01-15 11:20:00,85.9,85.92,85.79,85.82,11243.0,77.9307,77.9488,77.8309,77.8581,11243.0
2016-01-15 11:25:00,85.84,86.02,85.82,85.96,13852.0,77.8762,78.0395,77.8581,77.9851,13852.0
2016-01-15 11:30:00,85.9,86.01,85.84,85.91,19992.0,77.9307,78.0305,77.8762,77.9397,19992.0
2016-01-15 11:35:00,85.9,85.96,85.8,85.83,29626.0,77.9307,77.9851,77.84,77.8672,29626.0
2016-01-15 11:40:00,85.8,85.84,85.55,85.57,12153.0,77.84,77.8762,77.6131,77.6313,12153.0
2016-01-15 11:45:00,85.58,85.77,85.51,85.61,10764.0,77.6404,77.8127,77.5769,77.6676,10764.0
2016-01-15 11:50:00,85.59,85.62,85.39,85.42,18046.0,77.6494,77.6766,77.468,77.4952,18046.0
2016-01-15 11:55:00,85.4,85.44,85.28,85.34,14435.0,77.4771,77.5133,77.3682,77.4226,14435.0
2016-01-15 12:00:00,85.31,85.35,85.08,85.1,11966.0,77.3954,77.4317,77.1867,77.2049,11966.0
2016-01-15 12:05:00,85.05,85.23,85.05,85.23,13208.0,77.1595,77.3228,77.1595,77.3228,13208.0
2016-01-15 12:10:00,85.22,85.3,85.15,85.26,5950.0,77.3138,77.3863,77.2503,77.35,5950.0
2016-01-15 12:15:00,85.27,85.27,85.1,85.15,6265.0,77.3591,77.3591,77.2049,77.2503,6265.0
2016-01-15 12:20:00,85.12,85.18,84.89,85.08,18489.0,77.223,77.2775,77.0144,77.1867,18489.0
2016-01-15 12:25:00,85.03,85.08,84.93,85.0,6669.0,77.1414,77.1867,77.0507,77.1142,6669.0
2016-01-15 12:30:00,85.0,85.0,84.72,84.83,16187.0,77.1142,77.1142,76.8601,76.9599,16187.0
2016-01-15 12:35:00,84.82,84.84,84.58,84.61,19905.0,76.9509,76.969,76.7331,76.7604,19905.0
2016-01-15 12:40:00,84.61,84.81,84.55,84.79,12250.0,76.7604,76.9418,76.7059,76.9237,12250.0
2016-01-15 12:45:00,84.8,85.05,84.8,84.94,13297.0,76.9327,77.1595,76.9327,77.0597,13297.0
2016-01-15 12:50:00,84.96,84.97,84.79,84.9,22506.0,77.0779,77.087,76.9237,77.0234,22506.0
2016-01-15 12:55:00,84.94,85.11,84.84,84.98,17372.0,77.0597,77.214,76.969,77.096,17372.0
2016-01-15 13:00:00,84.96,85.14,84.9,85.14,19894.0,77.0779,77.2412,77.0234,77.2412,19894.0
2016-01-15 13:05:00,85.17,85.17,84.7,84.75,14944.0,77.2684,77.2684,76.842,76.8874,14944.0
2016-01-15 13:10:00,84.77,85.11,84.77,85.02,14315.0,76.9055,77.214,76.9055,77.1323,14315.0
2016-01-15 13:15:00,84.99,85.15,84.97,85.13,12577.0,77.1051,77.2503,77.087,77.2321,12577.0
2016-01-15 13:20:00,85.14,85.26,85.1,85.2,12200.0,77.2412,77.35,77.2049,77.2956,12200.0
2016-01-15 13:25:00,85.21,85.25,85.04,85.1,11262.0,77.3047,77.341,77.1505,77.2049,11262.0
2016-01-15 13:30:00,85.08,85.19,85.05,85.19,19691.0,77.1867,77.2865,77.1595,77.2865,19691.0
2016-01-15 13:35:00,85.22,85.28,85.1,85.12,13374.0,77.3138,77.3682,77.2049,77.223,13374.0
2016-01-15 13:40:00,85.12,85.45,85.12,85.38,13035.0,77.223,77.5224,77.223,77.4589,13035.0
2016-01-15 13:45:00,85.39,85.49,85.33,85.36,14196.0,77.468,77.5587,77.4136,77.4408,14196.0
2016-01-15 13:50:00,85.37,85.61,85.18,85.47,28932.0,77.4498,77.6676,77.2775,77.5406,28932.0
2016-01-15 13:55:00,85.54,85.54,85.25,85.32,89453.0,77.6041,77.6041,77.341,77.4045,89453.0
2016-01-15 14:00:00,85.28,85.31,85.16,85.22,23698.0,77.3682,77.3954,77.2593,77.3138,23698.0
2016-01-15 14:05:00,85.23,85.37,85.17,85.36,14630.0,77.3228,77.4498,77.2684,77.4408,14630.0
2016-01-15 14:10:00,85.37,85.54,85.32,85.53,122845.0,77.4498,77.6041,77.4045,77.595,122845.0
2016-01-15 14:15:00,85.52,85.71,85.43,85.69,21620.0,77.5859,77.7583,77.5043,77.7402,21620.0
2016-01-15 14:20:00,85.68,85.68,85.32,85.34,12811.0,77.7311,77.7311,77.4045,77.4226,12811.0
2016-01-15 14:25:00,85.33,85.4,85.14,85.23,19239.0,77.4136,77.4771,77.2412,77.3228,19239.0
2016-01-15 14:30:00,85.25,85.4,85.15,85.26,10456.0,77.341,77.4771,77.2503,77.35,10456.0
2016-01-15 14:35:00,85.25,85.4,85.22,85.4,15481.0,77.341,77.4771,77.3138,77.4771,15481.0
2016-01-15 14:40:00,85.4,85.62,85.38,85.45,76958.0,77.4771,77.6766,77.4589,77.5224,76958.0
2016-01-15 14:45:00,85.43,85.46,85.33,85.44,17451.0,77.5043,77.5315,77.4136,77.5133,17451.0
2016-01-15 14:50:00,85.45,85.81,85.41,85.79,20753.0,77.5224,77.849,77.4861,77.8309,20753.0
2016-01-15 14:55:00,85.79,85.94,85.72,85.9,22804.0,77.8309,77.967,77.7674,77.9307,22804.0
2016-01-15 15:00:00,85.95,86.0,85.75,85.98,50504.0,77.976,78.0214,77.7946,78.0033,50504.0
2016-01-15 15:05:00,85.98,86.11,85.91,85.92,43987.0,78.0033,78.1212,77.9397,77.9488,43987.0
2016-01-15 15:10:00,85.94,85.95,85.62,85.76,35827.0,77.967,77.976,77.6766,77.8037,35827.0
2016-01-15 15:15:00,85.77,85.79,85.22,85.29,39098.0,77.8127,77.8309,77.3138,77.3773,39098.0
2016-01-15 15:20:00,85.29,85.65,85.24,85.64,39985.0,77.3773,77.7039,77.3319,77.6948,39985.0
2016-01-15 15:25:00,85.65,85.76,85.62,85.76,33358.0,77.7039,77.8037,77.6766,77.8037,33358.0
2016-01-15 15:30:00,85.75,85.86,85.59,85.82,38204.0,77.7946,77.8944,77.6494,77.8581,38204.0
2016-01-15 15:35:00,85.79,85.94,85.7,85.75,44170.0,77.8309,77.967,77.7492,77.7946,44170.0
2016-01-15 15:40:00,85.75,85.84,85.61,85.82,48711.0,77.7946,77.8762,77.6676,77.8581,48711.0
2016-01-15 15:45:00,85.85,85.99,85.83,85.95,47208.0,77.8853,78.0123,77.8672,77.976,47208.0
2016-01-15 15:50:00,85.94,85.99,85.87,85.96,54836.0,77.967,78.0123,77.9035,77.9851,54836.0
2016-01-15 15:55:00,85.97,86.01,85.88,85.98,140685.0,77.9942,78.0305,77.9125,78.0033,140685.0
2016-01-19 09:30:00,87.14,87.61,86.89,87.32,23679.0,79.0556,79.482,78.8288,79.2189,23679.0
2016-01-19 09:35:00,87.27,87.33,86.79,86.97,16914.0,79.1736,79.228,78.7381,78.9014,16914.0
2016-01-19 09:40:00,86.93,87.18,86.74,86.78,19721.0,78.8651,79.0919,78.6927,78.729,19721.0
2016-01-19 09:45:00,86.81,86.96,86.64,86.71,15944.0,78.7562,78.8923,78.602,78.6655,15944.0
2016-01-19 09:50:00,86.68,86.82,86.34,86.82,13486.0,78.6383,78.7653,78.3299,78.7653,13486.0
2016-01-19 09:55:00,86.78,87.04,86.78,86.93,31396.0,78.729,78.9649,78.729,78.8651,31396.0
2016-01-19 10:00:00,86.89,87.06,86.84,87.02,93262.0,78.8288,78.9831,78.7835,78.9468,93262.0
2016-01-19 10:05:00,87.06,87.36,87.0,87.07,28311.0,78.9831,79.2552,78.9286,78.9921,28311.0
2016-01-19 10:10:00,87.08,87.16,86.89,87.08,31914.0,79.0012,79.0738,78.8288,79.0012,31914.0
2016-01-19 10:15:00,87.07,87.32,87.01,87.18,43547.0,78.9921,79.2189,78.9377,79.0919,43547.0
2016-01-19 10:20:00,87.17,87.61,87.16,87.61,32269.0,79.0828,79.482,79.0738,79.482,32269.0
2016-01-19 10:25:00,87.62,87.79,87.62,87.69,30134.0,79.4911,79.6453,79.4911,79.5546,30134.0
2016-01-19 10:30:00,87.7,87.98,87.66,87.74,36846.0,79.5637,79.8177,79.5274,79.6,36846.0
2016-01-19 10:35:00,87.76,87.86,87.38,87.39,27006.0,79.6181,79.7088,79.2734,79.2824,27006.0
2016-01-19 10:40:00,87.38,87.53,87.38,87.42,36696.0,79.2734,79.4095,79.2734,79.3097,36696.0
2016-01-19 10:45:00,87.44,87.6,87.38,87.6,20602.0,79.3278,79.473,79.2734,79.473,20602.0
2016-01-19 10:50:00,87.64,87.69,87.32,87.36,21297.0,79.5092,79.5546,79.2189,79.2552,21297.0
2016-01-19 10:55:00,87.35,87.41,87.21,87.24,15799.0,79.2461,79.3006,79.1191,79.1464,15799.0
2016-01-19 11:00:00,87.34,87.4,87.21,87.22,30287.0,79.2371,79.2915,79.1191,79.1282,30287.0
2016-01-19 11:05:00,87.21,87.31,87.09,87.26,66308.0,79.1191,79.2099,79.0103,79.1645,66308.0
2016-01-19 11:10:00,87.27,87.27,87.09,87.14,15819.0,79.1736,79.1736,79.0103,79.0556,15819.0
2016-01-19 11:15:00,87.17,87.25,87.0,87.03,8322.0,79.0828,79.1554,78.9286,78.9558,8322.0
2016-01-19 11:20:00,87.07,87.24,87.06,87.16,25060.0,78.9921,79.1464,78.9831,79.0738,25060.0
2016-01-19 11:25:00,87.11,87.46,87.11,87.43,18933.0,79.0284,79.3459,79.0284,79.3187,18933.0
2016-01-19 11:30:00,87.44,87.45,87.26,87.26,17827.0,79.3278,79.3369,79.1645,79.1645,17827.0
2016-01-19 11:35:00,87.26,87.45,87.22,87.38,31714.0,79.1645,79.3369,79.1282,79.2734,31714.0
2016-01-19 11:40:00,87.38,87.42,87.34,87.41,17642.0,79.2734,79.3097,79.2371,79.3006,17642.0
2016-01-19 11:45:00,87.41,87.46,87.38,87.38,14427.0,79.3006,79.3459,79.2734,79.2734,14427.0
2016-01-19 11:50:00,87.35,87.43,87.29,87.35,24363.0,79.2461,79.3187,79.1917,79.2461,24363.0
2016-01-19 11:55:00,87.36,87.39,87.34,87.37,19018.0,79.2552,79.2824,79.2371,79.2643,19018.0
2016-01-19 12:00:00,87.36,87.37,87.24,87.24,19393.0,79.2552,79.2643,79.1464,79.1464,19393.0
2016-01-19 12:05:00,87.21,87.33,87.13,87.16,29940.0,79.1191,79.228,79.0466,79.0738,29940.0
2016-01-19 12:10:00,87.14,87.28,87.14,87.26,16009.0,79.0556,79.1826,79.0556,79.1645,16009.0
2016-01-19 12:15:00,87.22,87.25,87.02,87.04,7246.0,79.1282,79.1554,78.9468,78.9649,7246.0
2016-01-19 12:20:00,87.04,87.08,86.93,87.0,6897.0,78.9649,79.0012,78.8651,78.9286,6897.0
2016-01-19 12:25:00,86.98,87.13,86.93,87.13,13453.0,78.9105,79.0466,78.8651,79.0466,13453.0
2016-01-19 12:30:00,87.14,87.17,87.08,87.09,10958.0,79.0556,79.0828,79.0012,79.0103,10958.0
2016-01-19 12:35:00,87.09,87.13,86.99,86.99,17933.0,79.0103,79.0466,78.9195,78.9195,17933.0
2016-01-19 12:40:00,87.01,87.03,86.84,86.87,13033.0,78.9377,78.9558,78.7835,78.8107,13033.0
2016-01-19 12:45:00,86.9,87.02,86.89,87.0,27607.0,78.8379,78.9468,78.8288,78.9286,27607.0
2016-01-19 12:50:00,87.0,87.02,86.93,86.96,18394.0,78.9286,78.9468,78.8651,78.8923,18394.0
2016-01-19 12:55:00,86.98,87.03,86.97,86.98,11513.0,78.9105,78.9558,78.9014,78.9105,11513.0
2016-01-19 13:00:00,87.02,87.03,86.96,86.96,18513.0,78.9468,78.9558,78.8923,78.8923,18513.0
2016-01-19 13:05:00,86.99,87.04,86.87,86.88,10027.0,78.9195,78.9649,78.8107,78.8198,10027.0
2016-01-19 13:10:00,86.88,86.89,86.68,86.69,11721.0,78.8198,78.8288,78.6383,78.6474,11721.0
2016-01-19 13:15:00,86.7,86.9,86.67,86.83,11059.0,78.6565,78.8379,78.6292,78.7744,11059.0
2016-01-19 13:20:00,86.85,86.9,86.77,86.77,5796.0,78.7925,78.8379,78.72,78.72,5796.0
2016-01-19 13:25:00,86.79,86.8,86.62,86.68,6365.0,78.7381,78.7472,78.5839,78.6383,6365.0
2016-01-19 13:30:00,86.7,86.8,86.59,86.66,6351.0,78.6565,78.7472,78.5567,78.6202,6351.0
2016-01-19 13:35:00,86.67,86.82,86.62,86.82,6500.0,78.6292,78.7653,78.5839,78.7653,6500.0
2016-01-19 13:40:00,86.8,86.8,86.53,86.53,7539.0,78.7472,78.7472,78.5022,78.5022,7539.0
2016-01-19 13:45:00,86.57,86.73,86.57,86.64,4952.0,78.5385,78.6837,78.5385,78.602,4952.0
2016-01-19 13:50:00,86.65,86.65,86.49,86.49,5159.0,78.6111,78.6111,78.4659,78.4659,5159.0
2016-01-19 13:55:00,86.46,86.59,86.42,86.42,5414.0,78.4387,78.5567,78.4024,78.4024,5414.0
2016-01-19 14:00:00,86.41,86.44,86.3,86.33,8157.0,78.3934,78.4206,78.2936,78.3208,8157.0
2016-01-19 14:05:00,86.32,86.35,85.94,85.94,12589.0,78.3117,78.3389,77.967,77.967,12589.0
2016-01-19 14:10:00,85.96,86.01,85.89,85.94,18015.0,77.9851,78.0305,77.9216,77.967,18015.0
2016-01-19 14:15:00,85.94,85.98,85.88,85.94,27046.0,77.967,78.0033,77.9125,77.967,27046.0
2016-01-19 14:20:00,85.92,86.01,85.84,86.0,17975.0,77.9488,78.0305,77.8762,78.0214,17975.0
2016-01-19 14:25:00,86.01,86.08,85.96,86.07,18714.0,78.0305,78.094,77.9851,78.0849,18714.0
2016-01-19 14:30:00,86.07,86.16,86.03,86.12,8448.0,78.0849,78.1666,78.0486,78.1303,8448.0
2016-01-19 14:35:00,86.14,86.16,86.0,86.15,12219.0,78.1484,78.1666,78.0214,78.1575,12219.0
2016-01-19 14:40:00,86.17,86.19,85.79,85.79,7645.0,78.1756,78.1938,77.8309,77.8309,7645.0
2016-01-19 14:45:00,85.74,85.81,85.62,85.63,11725.0,77.7855,77.849,77.6766,77.6857,11725.0
2016-01-19 14:50:00,85.62,85.85,85.58,85.85,7079.0,77.6766,77.8853,77.6404,77.8853,7079.0
2016-01-19 14:55:00,85.83,85.9,85.78,85.87,9977.0,77.8672,77.9307,77.8218,77.9035,9977.0
2016-01-19 15:00:00,85.88,86.15,85.78,86.15,13736.0,77.9125,78.1575,77.8218,78.1575,13736.0
2016-01-19 15:05:00,86.14,86.18,86.09,86.14,8749.0,78.1484,78.1847,78.103,78.1484,8749.0
2016-01-19 15:10:00,86.16,86.22,86.05,86.11,10002.0,78.1666,78.221,78.0668,78.1212,10002.0
2016-01-19 15:15:00,86.12,86.15,85.98,86.05,13131.0,78.1303,78.1575,78.0033,78.0668,13131.0
2016-01-19 15:20:00,86.04,86.32,85.99,86.26,10999.0,78.0577,78.3117,78.0123,78.2573,10999.0
2016-01-19 15:25:00,86.23,86.57,86.23,86.55,18294.0,78.2301,78.5385,78.2301,78.5204,18294.0
2016-01-19 15:30:00,86.57,86.63,86.39,86.45,22972.0,78.5385,78.5929,78.3752,78.4296,22972.0
2016-01-19 15:35:00,86.46,86.51,86.21,86.29,21093.0,78.4387,78.4841,78.2119,78.2845,21093.0
2016-01-19 15:40:00,86.31,86.61,86.23,86.58,24918.0,78.3026,78.5748,78.2301,78.5476,24918.0
2016-01-19 15:45:00,86.61,86.81,86.46,86.77,24037.0,78.5748,78.7562,78.4387,78.72,24037.0
2016-01-19 15:50:00,86.76,86.82,86.58,86.71,25664.0,78.7109,78.7653,78.5476,78.6655,25664.0
2016-01-19 15:55:00,86.72,86.72,86.42,86.43,74405.0,78.6746,78.6746,78.4024,78.4115,74405.0
2016-01-20 09:30:00,84.86,85.27,84.76,84.76,37689.0,76.9872,77.3591,76.8964,76.8964,37689.0
2016-01-20 09:35:00,84.73,84.82,84.26,84.31,22138.0,76.8692,76.9509,76.4428,76.4882,22138.0
2016-01-20 09:40:00,84.36,84.59,84.26,84.59,66972.0,76.5335,76.7422,76.4428,76.7422,66972.0
2016-01-20 09:45:00,84.66,84.8,84.5,84.66,56259.0,76.8057,76.9327,76.6606,76.8057,56259.0
2016-01-20 09:50:00,84.63,84.78,84.36,84.39,29063.0,76.7785,76.9146,76.5335,76.5608,29063.0
2016-01-20 09:55:00,84.38,84.38,83.95,84.02,22707.0,76.5517,76.5517,76.1616,76.2251,22707.0
2016-01-20 10:00:00,84.06,84.07,83.76,83.93,35837.0,76.2614,76.2705,75.9892,76.1434,35837.0
2016-01-20 10:05:00,83.93,84.28,83.93,84.19,12179.0,76.1434,76.461,76.1434,76.3793,12179.0
2016-01-20 10:10:00,84.2,84.2,83.83,83.94,17124.0,76.3884,76.3884,76.0527,76.1525,17124.0
2016-01-20 10:15:00,83.93,84.03,83.74,83.74,60886.0,76.1434,76.2342,75.9711,75.9711,60886.0
2016-01-20 10:20:00,83.74,84.04,83.74,84.0,38411.0,75.9711,76.2432,75.9711,76.2069,38411.0
2016-01-20 10:25:00,84.03,84.13,83.94,84.06,25624.0,76.2342,76.3249,76.1525,76.2614,25624.0
2016-01-20 10:30:00,84.06,84.1,83.75,83.85,14424.0,76.2614,76.2977,75.9801,76.0709,14424.0
2016-01-20 10:35:00,83.83,83.83,83.6,83.65,18939.0,76.0527,76.0527,75.8441,75.8894,18939.0
2016-01-20 10:40:00,83.65,83.8,83.45,83.7,43665.0,75.8894,76.0255,75.708,75.9348,43665.0
2016-01-20 10:45:00,83.72,83.72,83.6,83.68,8993.0,75.9529,75.9529,75.8441,75.9166,8993.0
2016-01-20 10:50:00,83.72,83.74,83.39,83.42,15301.0,75.9529,75.9711,75.6535,75.6808,15301.0
2016-01-20 10:55:00,83.39,83.43,83.08,83.18,21328.0,75.6535,75.6898,75.3723,75.463,21328.0
2016-01-20 11:00:00,83.2,83.28,83.1,83.16,32028.0,75.4812,75.5537,75.3904,75.4449,32028.0
2016-01-20 11:05:00,83.12,83.36,83.03,83.21,47780.0,75.4086,75.6263,75.3269,75.4902,47780.0
2016-01-20 11:10:00,83.23,83.56,83.22,83.44,20857.0,75.5084,75.8078,75.4993,75.6989,20857.0
2016-01-20 11:15:00,83.4,83.54,83.22,83.36,33017.0,75.6626,75.7896,75.4993,75.6263,33017.0
2016-01-20 11:20:00,83.33,83.39,83.09,83.09,10051.0,75.5991,75.6535,75.3814,75.3814,10051.0
2016-01-20 11:25:00,83.09,83.16,82.93,83.08,19315.0,75.3814,75.4449,75.2362,75.3723,19315.0
2016-01-20 11:30:00,83.05,83.21,83.04,83.19,14084.0,75.3451,75.4902,75.336,75.4721,14084.0
2016-01-20 11:35:00,83.15,83.23,82.98,83.04,28891.0,75.4358,75.5084,75.2816,75.336,28891.0
2016-01-20 11:40:00,83.04,83.16,83.0,83.01,15722.0,75.336,75.4449,75.2997,75.3088,15722.0
2016-01-20 11:45:00,82.96,83.02,82.91,82.91,6925.0,75.2634,75.3179,75.2181,75.2181,6925.0
2016-01-20 11:50:00,82.93,82.96,82.8,82.8,8811.0,75.2362,75.2634,75.1183,75.1183,8811.0
2016-01-20 11:55:00,82.77,82.83,82.66,82.75,18934.0,75.0911,75.1455,74.9913,75.0729,18934.0
2016-01-20 12:00:00,82.76,82.84,82.72,82.78,8308.0,75.082,75.1546,75.0457,75.1001,8308.0
2016-01-20 12:05:00,82.78,82.78,82.5,82.59,14041.0,75.1001,75.1001,74.8461,74.9278,14041.0
2016-01-20 12:10:00,82.55,82.65,82.5,82.59,7435.0,74.8915,74.9822,74.8461,74.9278,7435.0
2016-01-20 12:15:00,82.55,82.67,82.46,82.52,10978.0,74.8915,75.0003,74.8098,74.8643,10978.0
2016-01-20 12:20:00,82.52,82.52,82.09,82.19,11898.0,74.8643,74.8643,74.4741,74.5649,11898.0
2016-01-20 12:25:00,82.22,82.29,82.09,82.2,9341.0,74.5921,74.6556,74.4741,74.5739,9341.0
2016-01-20 12:30:00,82.24,82.53,82.23,82.42,14670.0,74.6102,74.8733,74.6012,74.7735,14670.0
2016-01-20 12:35:00,82.42,82.52,82.28,82.4,12994.0,74.7735,74.8643,74.6465,74.7554,12994.0
2016-01-20 12:40:00,82.4,82.49,82.22,82.22,25556.0,74.7554,74.837,74.5921,74.5921,25556.0
2016-01-20 12:45:00,82.22,82.29,82.13,82.23,9530.0,74.5921,74.6556,74.5104,74.6012,9530.0
2016-01-20 12:50:00,82.19,82.43,82.17,82.4,19246.0,74.5649,74.7826,74.5467,74.7554,19246.0
2016-01-20 12:55:00,82.46,82.76,82.44,82.76,10407.0,74.8098,75.082,74.7917,75.082,10407.0
2016-01-20 13:00:00,82.76,83.05,82.66,83.01,9271.0,75.082,75.3451,74.9913,75.3088,9271.0
2016-01-20 13:05:00,82.99,83.03,82.88,82.9,17252.0,75.2906,75.3269,75.1909,75.209,17252.0
2016-01-20 13:10:00,82.87,82.94,82.76,82.8,6823.0,75.1818,75.2453,75.082,75.1183,6823.0
2016-01-20 13:15:00,82.74,82.74,82.54,82.56,15145.0,75.0638,75.0638,74.8824,74.9005,15145.0
2016-01-20 13:20:00,82.56,82.99,82.53,82.99,9033.0,74.9005,75.2906,74.8733,75.2906,9033.0
2016-01-20 13:25:00,82.98,83.29,82.96,83.15,47934.0,75.2816,75.5628,75.2634,75.4358,47934.0
2016-01-20 13:30:00,83.13,83.37,83.08,83.33,6315.0,75.4177,75.6354,75.3723,75.5991,6315.0
2016-01-20 13:35:00,83.31,83.6,83.15,83.57,16920.0,75.581,75.8441,75.4358,75.8168,16920.0
2016-01-20 13:40:00,83.57,84.04,83.57,84.04,12581.0,75.8168,76.2432,75.8168,76.2432,12581.0
2016-01-20 13:45:00,84.01,84.34,84.0,84.31,31394.0,76.216,76.5154,76.2069,76.4882,31394.0
2016-01-20 13:50:00,84.31,84.58,84.27,84.54,47185.0,76.4882,76.7331,76.4519,76.6968,47185.0
2016-01-20 13:55:00,84.55,84.57,84.42,84.55,19653.0,76.7059,76.7241,76.588,76.7059,19653.0
2016-01-20 14:00:00,84.53,84.56,84.41,84.44,30445.0,76.6878,76.715,76.5789,76.6061,30445.0
2016-01-20 14:05:00,84.45,84.62,84.45,84.6,40786.0,76.6152,76.7694,76.6152,76.7513,40786.0
2016-01-20 14:10:00,84.64,84.91,84.61,84.75,16435.0,76.7876,77.0325,76.7604,76.8874,16435.0
2016-01-20 14:15:00,84.73,84.91,84.58,84.89,24798.0,76.8692,77.0325,76.7331,77.0144,24798.0
2016-01-20 14:20:00,84.85,84.95,84.66,84.78,14954.0,76.9781,77.0688,76.8057,76.9146,14954.0
2016-01-20 14:25:00,84.78,84.79,84.56,84.58,20444.0,76.9146,76.9237,76.715,76.7331,20444.0
2016-01-20 14:30:00,84.58,84.66,84.41,84.5,15474.0,76.7331,76.8057,76.5789,76.6606,15474.0
2016-01-20 14:35:00,84.48,84.75,84.35,84.75,23235.0,76.6424,76.8874,76.5245,76.8874,23235.0
2016-01-20 14:40:00,84.77,84.96,84.75,84.9,17392.0,76.9055,77.0779,76.8874,77.0234,17392.0
2016-01-20 14:45:00,84.87,84.98,84.82,84.97,17432.0,76.9962,77.096,76.9509,77.087,17432.0
2016-01-20 14:50:00,84.99,85.36,84.96,85.31,16146.0,77.1051,77.4408,77.0779,77.3954,16146.0
2016-01-20 14:55:00,85.31,85.48,85.22,85.22,19472.0,77.3954,77.5496,77.3138,77.3138,19472.0
2016-01-20 15:00:00,85.24,85.48,85.14,85.48,23945.0,77.3319,77.5496,77.2412,77.5496,23945.0
2016-01-20 15:05:00,85.47,85.72,85.45,85.72,40220.0,77.5406,77.7674,77.5224,77.7674,40220.0
2016-01-20 15:10:00,85.73,85.88,85.7,85.86,30184.0,77.7764,77.9125,77.7492,77.8944,30184.0
2016-01-20 15:15:00,85.88,86.62,85.87,86.55,33801.0,77.9125,78.5839,77.9035,78.5204,33801.0
2016-01-20 15:20:00,86.56,86.86,86.55,86.79,57596.0,78.5294,78.8016,78.5204,78.7381,57596.0
2016-01-20 15:25:00,86.77,87.04,86.7,86.98,33929.0,78.72,78.9649,78.6565,78.9105,33929.0
2016-01-20 15:30:00,86.94,86.97,86.73,86.73,44140.0,78.8742,78.9014,78.6837,78.6837,44140.0
2016-01-20 15:35:00,86.72,87.0,86.72,87.0,39860.0,78.6746,78.9286,78.6746,78.9286,39860.0
2016-01-20 15:40:00,87.01,87.05,86.59,86.6,61678.0,78.9377,78.974,78.5567,78.5657,61678.0
2016-01-20 15:45:00,86.59,86.62,86.08,86.3,47874.0,78.5567,78.5839,78.094,78.2936,47874.0
2016-01-20 15:50:00,86.29,86.5,86.2,86.49,71518.0,78.2845,78.475,78.2028,78.4659,71518.0
2016-01-20 15:55:00,86.47,86.47,86.1,86.15,81478.0,78.4478,78.4478,78.1121,78.1575,81478.0
2016-01-21 09:30:00,86.57,87.45,86.42,87.39,24098.0,78.5385,79.3369,78.4024,79.2824,24098.0
2016-01-21 09:35:00,87.42,87.61,86.65,86.72,17183.0,79.3097,79.482,78.6111,78.6746,17183.0
2016-01-21 09:40:00,86.7,86.96,86.42,86.42,19431.0,78.6565,78.8923,78.4024,78.4024,19431.0
2016-01-21 09:45:00,86.4,86.43,85.91,86.11,8352.0,78.3843,78.4115,77.9397,78.1212,8352.0
2016-01-21 09:50:00,86.13,86.39,85.95,86.39,7146.0,78.1393,78.3752,77.976,78.3752,7146.0
2016-01-21 09:55:00,86.33,86.51,86.26,86.33,11700.0,78.3208,78.4841,78.2573,78.3208,11700.0
2016-01-21 10:00:00,86.28,86.69,86.24,86.69,12199.0,78.2754,78.6474,78.2391,78.6474,12199.0
2016-01-21 10:05:00,86.8,86.84,86.64,86.69,11085.0,78.7472,78.7835,78.602,78.6474,11085.0
2016-01-21 10:10:00,86.75,87.07,86.75,87.0,25942.0,78.7018,78.9921,78.7018,78.9286,25942.0
2016-01-21 10:15:00,87.03,87.35,86.97,87.0,21704.0,78.9558,79.2461,78.9014,78.9286,21704.0
2016-01-21 10:20:00,87.05,87.05,86.84,86.89,27484.0,78.974,78.974,78.7835,78.8288,27484.0
2016-01-21 10:25:00,86.88,87.18,86.88,87.04,8510.0,78.8198,79.0919,78.8198,78.9649,8510.0
2016-01-21 10:30:00,87.08,87.18,86.94,87.1,16686.0,79.0012,79.0919,78.8742,79.0193,16686.0
2016-01-21 10:35:00,87.14,87.16,86.76,87.0,15029.0,79.0556,79.0738,78.7109,78.9286,15029.0
2016-01-21 10:40:00,86.95,87.17,86.92,87.07,8844.0,78.8833,79.0828,78.856,78.9921,8844.0
2016-01-21 10:45:00,87.06,87.22,86.93,86.93,20354.0,78.9831,79.1282,78.8651,78.8651,20354.0
2016-01-21 10:50:00,87.0,87.09,86.76,86.89,12978.0,78.9286,79.0103,78.7109,78.8288,12978.0
2016-01-21 10:55:00,86.9,86.94,86.47,86.53,8081.0,78.8379,78.8742,78.4478,78.5022,8081.0
2016-01-21 11:00:00,86.49,86.94,86.38,86.94,24672.0,78.4659,78.8742,78.3661,78.8742,24672.0
2016-01-21 11:05:00,86.94,86.98,86.77,86.8,16529.0,78.8742,78.9105,78.72,78.7472,16529.0
2016-01-21 11:10:00,86.81,86.91,86.67,86.85,14372.0,78.7562,78.847,78.6292,78.7925,14372.0
2016-01-21 11:15:00,86.83,86.87,86.57,86.69,7151.0,78.7744,78.8107,78.5385,78.6474,7151.0
2016-01-21 11:20:00,86.59,86.61,86.26,86.26,5435.0,78.5567,78.5748,78.2573,78.2573,5435.0
2016-01-21 11:25:00,86.26,86.36,86.04,86.07,5437.0,78.2573,78.348,78.0577,78.0849,5437.0
2016-01-21 11:30:00,86.12,86.26,86.09,86.17,9057.0,78.1303,78.2573,78.103,78.1756,9057.0
2016-01-21 11:35:00,86.14,86.6,86.13,86.52,7165.0,78.1484,78.5657,78.1393,78.4932,7165.0
2016-01-21 11:40:00,86.45,86.51,86.27,86.32,4218.0,78.4296,78.4841,78.2663,78.3117,4218.0
2016-01-21 11:45:00,86.29,86.5,86.29,86.5,9209.0,78.2845,78.475,78.2845,78.475,9209.0
2016-01-21 11:50:00,86.53,86.6,86.42,86.5,6345.0,78.5022,78.5657,78.4024,78.475,6345.0
2016-01-21 11:55:00,86.53,86.84,86.5,86.54,30676.0,78.5022,78.7835,78.475,78.5113,30676.0
2016-01-21 12:00:00,86.64,86.87,86.59,86.72,32588.0,78.602,78.8107,78.5567,78.6746,32588.0
2016-01-21 12:05:00,86.73,87.07,86.73,86.88,14845.0,78.6837,78.9921,78.6837,78.8198,14845.0
2016-01-21 12:10:00,86.87,86.9,86.78,86.79,9561.0,78.8107,78.8379,78.729,78.7381,9561.0
2016-01-21 12:15:00,86.83,86.98,86.77,86.8,8957.0,78.7744,78.9105,78.72,78.7472,8957.0
2016-01-21 12:20:00,86.81,86.85,86.69,86.74,25555.0,78.7562,78.7925,78.6474,78.6927,25555.0
2016-01-21 12:25:00,86.77,86.84,86.68,86.74,9741.0,78.72,78.7835,78.6383,78.6927,9741.0
2016-01-21 12:30:00,86.74,86.76,86.64,86.64,8968.0,78.6927,78.7109,78.602,78.602,8968.0
2016-01-21 12:35:00,86.66,86.76,86.63,86.66,5650.0,78.6202,78.7109,78.5929,78.6202,5650.0
2016-01-21 12:40:00,86.66,86.73,86.63,86.72,7915.0,78.6202,78.6837,78.5929,78.6746,7915.0
2016-01-21 12:45:00,86.7,86.7,86.59,86.68,8068.0,78.6565,78.6565,78.5567,78.6383,8068.0
2016-01-21 12:50:00,86.69,86.78,86.65,86.74,6314.0,78.6474,78.729,78.6111,78.6927,6314.0
2016-01-21 12:55:00,86.71,86.78,86.66,86.78,2742.0,78.6655,78.729,78.6202,78.729,2742.0
2016-01-21 13:00:00,86.77,86.85,86.73,86.85,5587.0,78.72,78.7925,78.6837,78.7925,5587.0
2016-01-21 13:05:00,86.88,86.91,86.79,86.83,8961.0,78.8198,78.847,78.7381,78.7744,8961.0
2016-01-21 13:10:00,86.83,86.84,86.62,86.66,7697.0,78.7744,78.7835,78.5839,78.6202,7697.0
2016-01-21 13:15:00,86.66,86.75,86.64,86.69,7047.0,78.6202,78.7018,78.602,78.6474,7047.0
2016-01-21 13:20:00,86.67,86.67,86.38,86.48,14743.0,78.6292,78.6292,78.3661,78.4569,14743.0
2016-01-21 13:25:00,86.47,86.59,86.33,86.35,5760.0,78.4478,78.5567,78.3208,78.3389,5760.0
2016-01-21 13:30:00,86.34,86.47,86.02,86.08,7995.0,78.3299,78.4478,78.0395,78.094,7995.0
2016-01-21 13:35:00,86.11,86.48,86.07,86.48,6985.0,78.1212,78.4569,78.0849,78.4569,6985.0
2016-01-21 13:40:00,86.45,86.57,86.41,86.51,11181.0,78.4296,78.5385,78.3934,78.4841,11181.0
2016-01-21 13:45:00,86.51,86.64,86.5,86.62,4403.0,78.4841,78.602,78.475,78.5839,4403.0
2016-01-21 13:50:00,86.64,86.64,86.44,86.5,28431.0,78.602,78.602,78.4206,78.475,28431.0
2016-01-21 13:55:00,86.54,86.64,86.44,86.47,7328.0,78.5113,78.602,78.4206,78.4478,7328.0
2016-01-21 14:00:00,86.48,86.51,86.17,86.33,5250.0,78.4569,78.4841,78.1756,78.3208,5250.0
2016-01-21 14:05:00,86.34,86.4,86.28,86.3,5047.0,78.3299,78.3843,78.2754,78.2936,5047.0
2016-01-21 14:10:00,86.21,86.21,85.75,85.82,7666.0,78.2119,78.2119,77.7946,77.8581,7666.0
2016-01-21 14:15:00,85.82,85.85,85.74,85.74,4818.0,77.8581,77.8853,77.7855,77.7855,4818.0
2016-01-21 14:20:00,85.76,85.92,85.62,85.68,9337.0,77.8037,77.9488,77.6766,77.7311,9337.0
2016-01-21 14:25:00,85.68,85.88,85.59,85.88,3600.0,77.7311,77.9125,77.6494,77.9125,3600.0
2016-01-21 14:30:00,85.93,86.19,85.93,86.0,8252.0,77.9579,78.1938,77.9579,78.0214,8252.0
2016-01-21 14:35:00,86.01,86.23,86.01,86.19,2919.0,78.0305,78.2301,78.0305,78.1938,2919.0
2016-01-21 14:40:00,86.18,86.35,86.15,86.25,4682.0,78.1847,78.3389,78.1575,78.2482,4682.0
2016-01-21 14:45:00,86.25,86.29,85.9,85.93,6417.0,78.2482,78.2845,77.9307,77.9579,6417.0
2016-01-21 14:50:00,85.95,86.19,85.95,86.19,9331.0,77.976,78.1938,77.976,78.1938,9331.0
2016-01-21 14:55:00,86.25,86.5,86.24,86.42,8971.0,78.2482,78.475,78.2391,78.4024,8971.0
2016-01-21 15:00:00,86.42,86.42,86.1,86.11,5033.0,78.4024,78.4024,78.1121,78.1212,5033.0
2016-01-21 15:05:00,86.13,86.17,85.78,85.9,8146.0,78.1393,78.1756,77.8218,77.9307,8146.0
2016-01-21 15:10:00,85.87,86.18,85.87,86.15,9542.0,77.9035,78.1847,77.9035,78.1575,9542.0
2016-01-21 15:15:00,86.16,86.16,85.86,86.03,9128.0,78.1666,78.1666,77.8944,78.0486,9128.0
2016-01-21 15:20:00,86.01,86.02,85.82,86.02,10976.0,78.0305,78.0395,77.8581,78.0395,10976.0
2016-01-21 15:25:00,85.96,86.08,85.94,85.95,7706.0,77.9851,78.094,77.967,77.976,7706.0
2016-01-21 15:30:00,85.94,86.33,85.94,86.29,10170.0,77.967,78.3208,77.967,78.2845,10170.0
2016-01-21 15:35:00,86.33,86.33,86.17,86.27,11250.0,78.3208,78.3208,78.1756,78.2663,11250.0
2016-01-21 15:40:00,86.24,86.41,86.12,86.29,22577.0,78.2391,78.3934,78.1303,78.2845,22577.0
2016-01-21 15:45:00,86.26,86.28,85.99,85.99,30207.0,78.2573,78.2754,78.0123,78.0123,30207.0
2016-01-21 15:50:00,85.94,86.13,85.94,86.09,22561.0,77.967,78.1393,77.967,78.103,22561.0
2016-01-21 15:55:00,86.08,86.08,85.8,85.8,58510.0,78.094,78.094,77.84,77.84,58510.0
2016-01-22 09:30:00,87.29,88.32,86.92,88.07,48931.0,79.1917,80.1262,78.856,79.8994,48931.0
2016-01-22 09:35:00,88.42,88.42,87.63,87.66,21037.0,80.2169,80.2169,79.5002,79.5274,21037.0
2016-01-22 09:40:00,87.51,87.76,87.38,87.75,18256.0,79.3913,79.6181,79.2734,79.609,18256.0
2016-01-22 09:45:00,87.67,88.06,87.57,88.0,22752.0,79.5365,79.8903,79.4457,79.8358,22752.0
2016-01-22 09:50:00,88.03,88.09,87.73,87.79,10999.0,79.8631,79.9175,79.5909,79.6453,10999.0
2016-01-22 09:55:00,87.8,87.87,87.61,87.72,25990.0,79.6544,79.7179,79.482,79.5818,25990.0
2016-01-22 10:00:00,87.72,87.86,87.42,87.42,32100.0,79.5818,79.7088,79.3097,79.3097,32100.0
2016-01-22 10:05:00,87.42,87.49,87.25,87.46,14171.0,79.3097,79.3732,79.1554,79.3459,14171.0
2016-01-22 10:10:00,87.5,87.76,87.49,87.7,7860.0,79.3822,79.6181,79.3732,79.5637,7860.0
2016-01-22 10:15:00,87.71,87.82,87.55,87.71,13854.0,79.5728,79.6725,79.4276,79.5728,13854.0
2016-01-22 10:20:00,87.74,87.74,87.55,87.55,3800.0,79.6,79.6,79.4276,79.4276,3800.0
2016-01-22 10:25:00,87.56,87.65,87.51,87.54,10828.0,79.4367,79.5183,79.3913,79.4185,10828.0
2016-01-22 10:30:00,87.59,87.71,87.55,87.7,6359.0,79.4639,79.5728,79.4276,79.5637,6359.0
2016-01-22 10:35:00,87.64,87.69,87.54,87.61,4412.0,79.5092,79.5546,79.4185,79.482,4412.0
2016-01-22 10:40:00,87.58,87.68,87.55,87.6,13839.0,79.4548,79.5455,79.4276,79.473,13839.0
2016-01-22 10:45:00,87.6,87.62,87.5,87.56,18060.0,79.473,79.4911,79.3822,79.4367,18060.0
2016-01-22 10:50:00,87.57,87.64,87.49,87.5,6656.0,79.4457,79.5092,79.3732,79.3822,6656.0
2016-01-22 10:55:00,87.49,87.63,87.49,87.63,7301.0,79.3732,79.5002,79.3732,79.5002,7301.0
2016-01-22 11:00:00,87.59,87.66,87.52,87.6,5414.0,79.4639,79.5274,79.4004,79.473,5414.0
2016-01-22 11:05:00,87.59,87.62,87.51,87.54,9178.0,79.4639,79.4911,79.3913,79.4185,9178.0
2016-01-22 11:10:00,87.51,87.54,87.44,87.52,7786.0,79.3913,79.4185,79.3278,79.4004,7786.0
2016-01-22 11:15:00,87.5,87.67,87.42,87.67,6600.0,79.3822,79.5365,79.3097,79.5365,6600.0
2016-01-22 11:20:00,87.66,87.85,87.66,87.81,10973.0,79.5274,79.6998,79.5274,79.6635,10973.0
2016-01-22 11:25:00,87.76,87.83,87.68,87.83,10191.0,79.6181,79.6816,79.5455,79.6816,10191.0
2016-01-22 11:30:00,87.83,87.96,87.81,87.87,15162.0,79.6816,79.7996,79.6635,79.7179,15162.0
2016-01-22 11:35:00,87.85,87.87,87.68,87.71,19863.0,79.6998,79.7179,79.5455,79.5728,19863.0
2016-01-22 11:40:00,87.72,87.8,87.71,87.77,16586.0,79.5818,79.6544,79.5728,79.6272,16586.0
2016-01-22 11:45:00,87.76,87.85,87.71,87.74,20507.0,79.6181,79.6998,79.5728,79.6,20507.0
2016-01-22 11:50:00,87.7,87.96,87.7,87.95,6932.0,79.5637,79.7996,79.5637,79.7905,6932.0
2016-01-22 11:55:00,87.94,88.03,87.93,87.95,13100.0,79.7814,79.8631,79.7723,79.7905,13100.0
2016-01-22 12:00:00,87.95,88.12,87.95,88.01,9447.0,79.7905,79.9447,79.7905,79.8449,9447.0
2016-01-22 12:05:00,88.04,88.14,88.04,88.1,2800.0,79.8721,79.9629,79.8721,79.9266,2800.0
2016-01-22 12:10:00,88.06,88.13,88.01,88.13,3940.0,79.8903,79.9538,79.8449,79.9538,3940.0
2016-01-22 12:15:00,88.13,88.13,88.08,88.1,3034.0,79.9538,79.9538,79.9084,79.9266,3034.0
2016-01-22 12:20:00,88.13,88.16,88.08,88.14,3934.0,79.9538,79.981,79.9084,79.9629,3934.0
2016-01-22 12:25:00,88.11,88.17,88.03,88.06,7255.0,79.9356,79.9901,79.8631,79.8903,7255.0
2016-01-22 12:30:00,88.0,88.06,87.97,88.01,7600.0,79.8358,79.8903,79.8086,79.8449,7600.0
2016-01-22 12:35:00,87.99,88.13,87.96,88.13,5138.0,79.8268,79.9538,79.7996,79.9538,5138.0
2016-01-22 12:40:00,88.13,88.13,88.02,88.02,3375.0,79.9538,79.9538,79.854,79.854,3375.0
2016-01-22 12:45:00,88.02,88.03,87.91,87.98,9241.0,79.854,79.8631,79.7542,79.8177,9241.0
2016-01-22 12:50:00,87.97,87.99,87.92,87.97,8500.0,79.8086,79.8268,79.7633,79.8086,8500.0
2016-01-22 12:55:00,87.96,88.07,87.95,88.06,3850.0,79.7996,79.8994,79.7905,79.8903,3850.0
2016-01-22 13:00:00,88.03,88.08,87.97,88.02,6450.0,79.8631,79.9084,79.8086,79.854,6450.0
2016-01-22 13:05:00,88.04,88.04,87.88,87.94,6621.0,79.8721,79.8721,79.727,79.7814,6621.0
2016-01-22 13:10:00,87.91,87.95,87.88,87.92,4670.0,79.7542,79.7905,79.727,79.7633,4670.0
2016-01-22 13:15:00,87.93,87.96,87.91,87.94,3904.0,79.7723,79.7996,79.7542,79.7814,3904.0
2016-01-22 13:20:00,87.98,88.18,87.98,88.1,8652.0,79.8177,79.9991,79.8177,79.9266,8652.0
2016-01-22 13:25:00,88.08,88.16,87.99,87.99,7001.0,79.9084,79.981,79.8268,79.8268,7001.0
2016-01-22 13:30:00,88.0,88.05,87.99,88.0,5870.0,79.8358,79.8812,79.8268,79.8358,5870.0
2016-01-22 13:35:00,88.0,88.03,87.9,87.92,4300.0,79.8358,79.8631,79.7451,79.7633,4300.0
2016-01-22 13:40:00,87.91,88.03,87.91,87.97,6949.0,79.7542,79.8631,79.7542,79.8086,6949.0
2016-01-22 13:45:00,88.01,88.13,88.01,88.13,6784.0,79.8449,79.9538,79.8449,79.9538,6784.0
2016-01-22 13:50:00,88.13,88.15,88.11,88.14,3450.0,79.9538,79.9719,79.9356,79.9629,3450.0
2016-01-22 13:55:00,88.13,88.15,88.11,88.15,3358.0,79.9538,79.9719,79.9356,79.9719,3358.0
2016-01-22 14:00:00,88.15,88.15,88.06,88.1,9828.0,79.9719,79.9719,79.8903,79.9266,9828.0
2016-01-22 14:05:00,88.09,88.23,88.08,88.23,5242.0,79.9175,80.0445,79.9084,80.0445,5242.0
2016-01-22 14:10:00,88.22,88.38,88.22,88.35,5869.0,80.0354,80.1806,80.0354,80.1534,5869.0
2016-01-22 14:15:00,88.38,88.4,88.29,88.36,5576.0,80.1806,80.1987,80.0989,80.1624,5576.0
2016-01-22 14:20:00,88.35,88.4,88.15,88.17,5320.0,80.1534,80.1987,79.9719,79.9901,5320.0
2016-01-22 14:25:00,88.18,88.18,88.07,88.09,6976.0,79.9991,79.9991,79.8994,79.9175,6976.0
2016-01-22 14:30:00,88.02,88.12,87.92,88.05,6205.0,79.854,79.9447,79.7633,79.8812,6205.0
2016-01-22 14:35:00,88.06,88.14,87.91,87.95,10152.0,79.8903,79.9629,79.7542,79.7905,10152.0
2016-01-22 14:40:00,87.93,87.97,87.81,87.86,8642.0,79.7723,79.8086,79.6635,79.7088,8642.0
2016-01-22 14:45:00,87.91,87.98,87.89,87.96,3701.0,79.7542,79.8177,79.7361,79.7996,3701.0
2016-01-22 14:50:00,87.91,88.09,87.87,88.06,8226.0,79.7542,79.9175,79.7179,79.8903,8226.0
2016-01-22 14:55:00,88.06,88.09,88.02,88.05,4571.0,79.8903,79.9175,79.854,79.8812,4571.0
2016-01-22 15:00:00,88.08,88.11,88.03,88.07,10843.0,79.9084,79.9356,79.8631,79.8994,10843.0
2016-01-22 15:05:00,88.07,88.07,87.82,87.84,11419.0,79.8994,79.8994,79.6725,79.6907,11419.0
2016-01-22 15:10:00,87.86,87.87,87.72,87.84,10594.0,79.7088,79.7179,79.5818,79.6907,10594.0
2016-01-22 15:15:00,87.86,88.04,87.84,87.97,10868.0,79.7088,79.8721,79.6907,79.8086,10868.0
2016-01-22 15:20:00,87.97,88.16,87.97,88.06,5024.0,79.8086,79.981,79.8086,79.8903,5024.0
2016-01-22 15:25:00,88.06,88.31,88.06,88.27,10134.0,79.8903,80.1171,79.8903,80.0808,10134.0
2016-01-22 15:30:00,88.26,88.27,88.12,88.19,16849.0,80.0717,80.0808,79.9447,80.0082,16849.0
2016-01-22 15:35:00,88.2,88.29,88.16,88.29,12096.0,80.0173,80.0989,79.981,80.0989,12096.0
2016-01-22 15:40:00,88.28,88.36,88.24,88.36,11397.0,80.0899,80.1624,80.0536,80.1624,11397.0
2016-01-22 15:45:00,88.39,88.46,88.34,88.44,18207.0,80.1897,80.2532,80.1443,80.235,18207.0
2016-01-22 15:50:00,88.43,88.43,88.3,88.37,22443.0,80.226,80.226,80.108,80.1715,22443.0
2016-01-22 15:55:00,88.38,88.45,88.3,88.42,55170.0,80.1806,80.2441,80.108,80.2169,55170.0
2016-01-25 09:30:00,88.42,88.75,87.92,88.25,19906.0,80.2169,80.5163,79.7633,80.0627,19906.0
2016-01-25 09:35:00,88.25,88.44,87.97,88.42,16645.0,80.0627,80.235,79.8086,80.2169,16645.0
2016-01-25 09:40:00,88.43,88.56,88.21,88.4,11865.0,80.226,80.3439,80.0264,80.1987,11865.0
2016-01-25 09:45:00,88.4,88.4,88.09,88.22,14032.0,80.1987,80.1987,79.9175,80.0354,14032.0
2016-01-25 09:50:00,88.24,88.71,88.23,88.71,11369.0,80.0536,80.48,80.0445,80.48,11369.0
2016-01-25 09:55:00,88.71,88.74,88.43,88.44,8601.0,80.48,80.5072,80.226,80.235,8601.0
2016-01-25 10:00:00,88.46,88.84,88.46,88.83,7198.0,80.2532,80.5979,80.2532,80.5888,7198.0
2016-01-25 10:05:00,88.77,88.93,88.72,88.89,8780.0,80.5344,80.6796,80.489,80.6433,8780.0
2016-01-25 10:10:00,88.85,88.85,88.44,88.44,11057.0,80.607,80.607,80.235,80.235,11057.0
2016-01-25 10:15:00,88.43,88.57,88.34,88.38,11984.0,80.226,80.353,80.1443,80.1806,11984.0
2016-01-25 10:20:00,88.38,88.62,88.31,88.59,6082.0,80.1806,80.3983,80.1171,80.3711,6082.0
2016-01-25 10:25:00,88.62,88.65,88.4,88.46,7321.0,80.3983,80.4255,80.1987,80.2532,7321.0
2016-01-25 10:30:00,88.44,88.49,88.3,88.38,14951.0,80.235,80.2804,80.108,80.1806,14951.0
2016-01-25 10:35:00,88.36,88.36,88.16,88.24,7208.0,80.1624,80.1624,79.981,80.0536,7208.0
2016-01-25 10:40:00,88.21,88.21,88.03,88.08,6378.0,80.0264,80.0264,79.8631,79.9084,6378.0
2016-01-25 10:45:00,88.07,88.18,88.0,88.11,6909.0,79.8994,79.9991,79.8358,79.9356,6909.0
2016-01-25 10:50:00,88.13,88.21,88.02,88.08,6900.0,79.9538,80.0264,79.854,79.9084,6900.0
2016-01-25 10:55:00,88.05,88.24,87.99,88.19,12602.0,79.8812,80.0536,79.8268,80.0082,12602.0
2016-01-25 11:00:00,88.16,88.3,88.09,88.27,29512.0,79.981,80.108,79.9175,80.0808,29512.0
2016-01-25 11:05:00,88.27,88.27,88.06,88.12,10632.0,80.0808,80.0808,79.8903,79.9447,10632.0
2016-01-25 11:10:00,88.1,88.15,88.03,88.1,9650.0,79.9266,79.9719,79.8631,79.9266,9650.0
2016-01-25 11:15:00,88.1,88.13,88.01,88.03,40541.0,79.9266,79.9538,79.8449,79.8631,40541.0
2016-01-25 11:20:00,88.04,88.1,88.02,88.1,4899.0,79.8721,79.9266,79.854,79.9266,4899.0
2016-01-25 11:25:00,88.16,88.35,88.12,88.3,4616.0,79.981,80.1534,79.9447,80.108,4616.0
2016-01-25 11:30:00,88.3,88.36,88.21,88.3,19215.0,80.108,80.1624,80.0264,80.108,19215.0
2016-01-25 11:35:00,88.33,88.38,88.27,88.31,6832.0,80.1352,80.1806,80.0808,80.1171,6832.0
2016-01-25 11:40:00,88.33,88.36,88.15,88.15,7700.0,80.1352,80.1624,79.9719,79.9719,7700.0
2016-01-25 11:45:00,88.13,88.21,88.09,88.17,6095.0,79.9538,80.0264,79.9175,79.9901,6095.0
2016-01-25 11:50:00,88.2,88.47,88.19,88.47,6330.0,80.0173,80.2622,80.0082,80.2622,6330.0
2016-01-25 11:55:00,88.52,88.52,88.35,88.35,9137.0,80.3076,80.3076,80.1534,80.1534,9137.0
2016-01-25 12:00:00,88.31,88.4,88.27,88.27,5307.0,80.1171,80.1987,80.0808,80.0808,5307.0
2016-01-25 12:05:00,88.26,88.35,88.23,88.33,4697.0,80.0717,80.1534,80.0445,80.1352,4697.0
2016-01-25 12:10:00,88.25,88.3,88.16,88.16,3876.0,80.0627,80.108,79.981,79.981,3876.0
2016-01-25 12:15:00,88.17,88.18,88.09,88.13,14081.0,79.9901,79.9991,79.9175,79.9538,14081.0
2016-01-25 12:20:00,88.12,88.17,88.09,88.17,2300.0,79.9447,79.9901,79.9175,79.9901,2300.0
2016-01-25 12:25:00,88.2,88.23,88.16,88.16,5066.0,80.0173,80.0445,79.981,79.981,5066.0
2016-01-25 12:30:00,88.16,88.26,88.12,88.2,6637.0,79.981,80.0717,79.9447,80.0173,6637.0
2016-01-25 12:35:00,88.21,88.3,88.19,88.3,4936.0,80.0264,80.108,80.0082,80.108,4936.0
2016-01-25 12:40:00,88.37,88.4,88.21,88.21,7006.0,80.1715,80.1987,80.0264,80.0264,7006.0
2016-01-25 12:45:00,88.17,88.23,88.14,88.23,3958.0,79.9901,80.0445,79.9629,80.0445,3958.0
2016-01-25 12:50:00,88.29,88.32,88.22,88.25,2000.0,80.0989,80.1262,80.0354,80.0627,2000.0
2016-01-25 12:55:00,88.27,88.41,88.27,88.41,4880.0,80.0808,80.2078,80.0808,80.2078,4880.0
2016-01-25 13:00:00,88.41,88.57,88.41,88.57,2037.0,80.2078,80.353,80.2078,80.353,2037.0
2016-01-25 13:05:00,88.62,88.7,88.56,88.64,6737.0,80.3983,80.4709,80.3439,80.4165,6737.0
2016-01-25 13:10:00,88.57,88.67,88.57,88.65,2502.0,80.353,80.4437,80.353,80.4255,2502.0
2016-01-25 13:15:00,88.66,88.66,88.57,88.66,4320.0,80.4346,80.4346,80.353,80.4346,4320.0
2016-01-25 13:20:00,88.68,88.79,88.66,88.79,9775.0,80.4528,80.5526,80.4346,80.5526,9775.0
2016-01-25 13:25:00,88.8,88.8,88.69,88.7,2627.0,80.5616,80.5616,80.4618,80.4709,2627.0
2016-01-25 13:30:00,88.7,88.83,88.68,88.74,5792.0,80.4709,80.5888,80.4528,80.5072,5792.0
2016-01-25 13:35:00,88.73,88.75,88.63,88.66,11593.0,80.4981,80.5163,80.4074,80.4346,11593.0
2016-01-25 13:40:00,88.63,88.65,88.56,88.63,5496.0,80.4074,80.4255,80.3439,80.4074,5496.0
2016-01-25 13:45:00,88.62,88.67,88.47,88.48,6390.0,80.3983,80.4437,80.2622,80.2713,6390.0
2016-01-25 13:50:00,88.46,88.47,88.3,88.31,3638.0,80.2532,80.2622,80.108,80.1171,3638.0
2016-01-25 13:55:00,88.31,88.33,88.2,88.25,4090.0,80.1171,80.1352,80.0173,80.0627,4090.0
2016-01-25 14:00:00,88.22,88.24,88.15,88.2,4437.0,80.0354,80.0536,79.9719,80.0173,4437.0
2016-01-25 14:05:00,88.17,88.32,88.17,88.31,5397.0,79.9901,80.1262,79.9901,80.1171,5397.0
2016-01-25 14:10:00,88.3,88.35,88.18,88.2,15486.0,80.108,80.1534,79.9991,80.0173,15486.0
2016-01-25 14:15:00,88.18,88.27,88.15,88.15,4271.0,79.9991,80.0808,79.9719,79.9719,4271.0
2016-01-25 14:20:00,88.19,88.19,88.01,88.01,5649.0,80.0082,80.0082,79.8449,79.8449,5649.0
2016-01-25 14:25:00,88.02,88.08,87.89,88.08,9046.0,79.854,79.9084,79.7361,79.9084,9046.0
2016-01-25 14:30:00,88.05,88.13,88.0,88.12,8742.0,79.8812,79.9538,79.8358,79.9447,8742.0
2016-01-25 14:35:00,88.13,88.16,88.01,88.06,13209.0,79.9538,79.981,79.8449,79.8903,13209.0
2016-01-25 14:40:00,88.09,88.09,87.83,87.89,10274.0,79.9175,79.9175,79.6816,79.7361,10274.0
2016-01-25 14:45:00,87.88,87.93,87.77,87.77,6737.0,79.727,79.7723,79.6272,79.6272,6737.0
2016-01-25 14:50:00,87.76,87.78,87.68,87.7,9837.0,79.6181,79.6363,79.5455,79.5637,9837.0
2016-01-25 14:55:00,87.71,87.81,87.69,87.71,8472.0,79.5728,79.6635,79.5546,79.5728,8472.0
2016-01-25 15:00:00,87.71,87.81,87.7,87.72,11689.0,79.5728,79.6635,79.5637,79.5818,11689.0
2016-01-25 15:05:00,87.73,87.73,87.47,87.47,11710.0,79.5909,79.5909,79.355,79.355,11710.0
2016-01-25 15:10:00,87.46,87.49,87.27,87.27,11448.0,79.3459,79.3732,79.1736,79.1736,11448.0
2016-01-25 15:15:00,87.24,87.29,87.15,87.24,17926.0,79.1464,79.1917,79.0647,79.1464,17926.0
2016-01-25 15:20:00,87.22,87.23,87.0,87.02,24082.0,79.1282,79.1373,78.9286,78.9468,24082.0
2016-01-25 15:25:00,87.0,87.12,86.94,86.98,18611.0,78.9286,79.0375,78.8742,78.9105,18611.0
2016-01-25 15:30:00,87.0,87.09,86.89,86.94,18468.0,78.9286,79.0103,78.8288,78.8742,18468.0
2016-01-25 15:35:00,86.91,86.93,86.75,86.75,27604.0,78.847,78.8651,78.7018,78.7018,27604.0
2016-01-25 15:40:00,86.77,86.79,86.62,86.63,29419.0,78.72,78.7381,78.5839,78.5929,29419.0
2016-01-25 15:45:00,86.64,86.78,86.64,86.77,25009.0,78.602,78.729,78.602,78.72,25009.0
2016-01-25 15:50:00,86.75,86.87,86.63,86.78,30631.0,78.7018,78.8107,78.5929,78.729,30631.0
2016-01-25 15:55:00,86.78,86.81,86.61,86.76,76289.0,78.729,78.7562,78.5748,78.7109,76289.0
2016-01-26 09:30:00,86.85,87.23,86.68,87.16,20249.0,78.7925,79.1373,78.6383,79.0738,20249.0
2016-01-26 09:35:00,87.16,87.43,87.04,87.04,11377.0,79.0738,79.3187,78.9649,78.9649,11377.0
2016-01-26 09:40:00,87.05,87.47,87.01,87.46,6748.0,78.974,79.355,78.9377,79.3459,6748.0
2016-01-26 09:45:00,87.45,87.45,86.67,86.67,8453.0,79.3369,79.3369,78.6292,78.6292,8453.0
2016-01-26 09:50:00,86.66,86.91,86.64,86.84,5950.0,78.6202,78.847,78.602,78.7835,5950.0
2016-01-26 09:55:00,86.89,86.94,86.69,86.94,5901.0,78.8288,78.8742,78.6474,78.8742,5901.0
2016-01-26 10:00:00,86.91,87.21,86.91,87.21,8955.0,78.847,79.1191,78.847,79.1191,8955.0
2016-01-26 10:05:00,87.27,87.54,87.19,87.48,6200.0,79.1736,79.4185,79.101,79.3641,6200.0
2016-01-26 10:10:00,87.56,87.74,87.32,87.32,7248.0,79.4367,79.6,79.2189,79.2189,7248.0
2016-01-26 10:15:00,87.37,87.6,87.34,87.6,9527.0,79.2643,79.473,79.2371,79.473,9527.0
2016-01-26 10:20:00,87.5,87.51,87.41,87.48,1929.0,79.3822,79.3913,79.3006,79.3641,1929.0
2016-01-26 10:25:00,87.54,87.7,87.48,87.48,5000.0,79.4185,79.5637,79.3641,79.3641,5000.0
2016-01-26 10:30:00,87.41,87.69,87.38,87.69,8900.0,79.3006,79.5546,79.2734,79.5546,8900.0
2016-01-26 10:35:00,87.72,87.74,87.66,87.66,5679.0,79.5818,79.6,79.5274,79.5274,5679.0
2016-01-26 10:40:00,87.69,87.77,87.62,87.69,11603.0,79.5546,79.6272,79.4911,79.5546,11603.0
2016-01-26 10:45:00,87.75,87.75,87.63,87.68,8554.0,79.609,79.609,79.5002,79.5455,8554.0
2016-01-26 10:50:00,87.67,87.76,87.66,87.66,2900.0,79.5365,79.6181,79.5274,79.5274,2900.0
2016-01-26 10:55:00,87.61,87.65,87.49,87.49,3100.0,79.482,79.5183,79.3732,79.3732,3100.0
2016-01-26 11:00:00,87.53,87.68,87.51,87.66,4548.0,79.4095,79.5455,79.3913,79.5274,4548.0
2016-01-26 11:05:00,87.66,87.7,87.47,87.47,7075.0,79.5274,79.5637,79.355,79.355,7075.0
2016-01-26 11:10:00,87.52,87.63,87.45,87.63,7512.0,79.4004,79.5002,79.3369,79.5002,7512.0
2016-01-26 11:15:00,87.63,87.74,87.55,87.7,6451.0,79.5002,79.6,79.4276,79.5637,6451.0
2016-01-26 11:20:00,87.71,87.71,87.54,87.64,6603.0,79.5728,79.5728,79.4185,79.5092,6603.0
2016-01-26 11:25:00,87.64,87.75,87.53,87.69,5938.0,79.5092,79.609,79.4095,79.5546,5938.0
2016-01-26 11:30:00,87.73,87.73,87.48,87.48,16950.0,79.5909,79.5909,79.3641,79.3641,16950.0
2016-01-26 11:35:00,87.52,87.64,87.5,87.54,7875.0,79.4004,79.5092,79.3822,79.4185,7875.0
2016-01-26 11:40:00,87.59,87.67,87.59,87.62,1500.0,79.4639,79.5365,79.4639,79.4911,1500.0
2016-01-26 11:45:00,87.64,87.7,87.6,87.61,5837.0,79.5092,79.5637,79.473,79.482,5837.0
2016-01-26 11:50:00,87.66,87.87,87.66,87.87,2924.0,79.5274,79.7179,79.5274,79.7179,2924.0
2016-01-26 11:55:00,87.87,87.87,87.7,87.7,4068.0,79.7179,79.7179,79.5637,79.5637,4068.0
2016-01-26 12:00:00,87.72,87.83,87.64,87.82,7860.0,79.5818,79.6816,79.5092,79.6725,7860.0
2016-01-26 12:05:00,87.83,87.87,87.8,87.84,4578.0,79.6816,79.7179,79.6544,79.6907,4578.0
2016-01-26 12:10:00,87.86,88.1,87.81,88.03,5935.0,79.7088,79.9266,79.6635,79.8631,5935.0
2016-01-26 12:15:00,88.06,88.22,88.06,88.19,7385.0,79.8903,80.0354,79.8903,80.0082,7385.0
2016-01-26 12:20:00,88.17,88.18,88.07,88.12,2750.0,79.9901,79.9991,79.8994,79.9447,2750.0
2016-01-26 12:25:00,88.13,88.14,88.02,88.08,3630.0,79.9538,79.9629,79.854,79.9084,3630.0
2016-01-26 12:30:00,88.13,88.23,88.08,88.15,4004.0,79.9538,80.0445,79.9084,79.9719,4004.0
2016-01-26 12:35:00,88.16,88.21,88.02,88.02,4814.0,79.981,80.0264,79.854,79.854,4814.0
2016-01-26 12:40:00,88.06,88.18,88.06,88.17,6269.0,79.8903,79.9991,79.8903,79.9901,6269.0
2016-01-26 12:45:00,88.14,88.17,88.05,88.08,5300.0,79.9629,79.9901,79.8812,79.9084,5300.0
2016-01-26 12:50:00,88.12,88.15,88.07,88.13,4100.0,79.9447,79.9719,79.8994,79.9538,4100.0
2016-01-26 12:55:00,88.1,88.27,88.08,88.23,21979.0,79.9266,80.0808,79.9084,80.0445,21979.0
2016-01-26 13:00:00,88.24,88.3,88.19,88.3,10713.0,80.0536,80.108,80.0082,80.108,10713.0
2016-01-26 13:05:00,88.28,88.28,88.2,88.2,22386.0,80.0899,80.0899,80.0173,80.0173,22386.0
2016-01-26 13:10:00,88.21,88.29,88.19,88.27,7250.0,80.0264,80.0989,80.0082,80.0808,7250.0
2016-01-26 13:15:00,88.3,88.36,88.29,88.32,4581.0,80.108,80.1624,80.0989,80.1262,4581.0
2016-01-26 13:20:00,88.34,88.42,88.33,88.41,6445.0,80.1443,80.2169,80.1352,80.2078,6445.0
2016-01-26 13:25:00,88.41,88.53,88.38,88.38,8280.0,80.2078,80.3167,80.1806,80.1806,8280.0
2016-01-26 13:30:00,88.41,88.42,88.31,88.34,7218.0,80.2078,80.2169,80.1171,80.1443,7218.0
2016-01-26 13:35:00,88.35,88.36,88.25,88.25,20602.0,80.1534,80.1624,80.0627,80.0627,20602.0
2016-01-26 13:40:00,88.3,88.34,88.22,88.22,5701.0,80.108,80.1443,80.0354,80.0354,5701.0
2016-01-26 13:45:00,88.25,88.27,88.21,88.27,4226.0,80.0627,80.0808,80.0264,80.0808,4226.0
2016-01-26 13:50:00,88.29,88.32,88.25,88.25,9222.0,80.0989,80.1262,80.0627,80.0627,9222.0
2016-01-26 13:55:00,88.25,88.37,88.24,88.36,9146.0,80.0627,80.1715,80.0536,80.1624,9146.0
2016-01-26 14:00:00,88.36,88.37,88.23,88.25,8883.0,80.1624,80.1715,80.0445,80.0627,8883.0
2016-01-26 14:05:00,88.21,88.23,88.13,88.22,12739.0,80.0264,80.0445,79.9538,80.0354,12739.0
2016-01-26 14:10:00,88.19,88.22,88.16,88.17,9297.0,80.0082,80.0354,79.981,79.9901,9297.0
2016-01-26 14:15:00,88.17,88.28,88.17,88.26,6247.0,79.9901,80.0899,79.9901,80.0717,6247.0
2016-01-26 14:20:00,88.24,88.28,88.22,88.23,4727.0,80.0536,80.0899,80.0354,80.0445,4727.0
2016-01-26 14:25:00,88.29,88.3,88.08,88.15,8935.0,80.0989,80.108,79.9084,79.9719,8935.0
2016-01-26 14:30:00,88.14,88.25,88.11,88.16,4200.0,79.9629,80.0627,79.9356,79.981,4200.0
2016-01-26 14:35:00,88.16,88.23,88.09,88.23,7941.0,79.981,80.0445,79.9175,80.0445,7941.0
2016-01-26 14:40:00,88.2,88.35,88.2,88.35,6197.0,80.0173,80.1534,80.0173,80.1534,6197.0
2016-01-26 14:45:00,88.34,88.34,88.22,88.29,12131.0,80.1443,80.1443,80.0354,80.0989,12131.0
2016-01-26 14:50:00,88.28,88.36,88.25,88.36,7985.0,80.0899,80.1624,80.0627,80.1624,7985.0
2016-01-26 14:55:00,88.33,88.34,88.21,88.23,9710.0,80.1352,80.1443,80.0264,80.0445,9710.0
2016-01-26 15:00:00,88.26,88.3,88.1,88.16,7306.0,80.0717,80.108,79.9266,79.981,7306.0
2016-01-26 15:05:00,88.14,88.16,88.06,88.08,6786.0,79.9629,79.981,79.8903,79.9084,6786.0
2016-01-26 15:10:00,88.1,88.25,88.07,88.21,8882.0,79.9266,80.0627,79.8994,80.0264,8882.0
2016-01-26 15:15:00,88.25,88.31,88.2,88.2,15901.0,80.0627,80.1171,80.0173,80.0173,15901.0
2016-01-26 15:20:00,88.21,88.21,88.09,88.1,9240.0,80.0264,80.0264,79.9175,79.9266,9240.0
2016-01-26 15:25:00,88.12,88.16,88.05,88.14,10395.0,79.9447,79.981,79.8812,79.9629,10395.0
2016-01-26 15:30:00,88.13,88.17,88.07,88.14,22477.0,79.9538,79.9901,79.8994,79.9629,22477.0
2016-01-26 15:35:00,88.14,88.24,88.03,88.24,16944.0,79.9629,80.0536,79.8631,80.0536,16944.0
2016-01-26 15:40:00,88.19,88.41,88.19,88.41,16930.0,80.0082,80.2078,80.0082,80.2078,16930.0
2016-01-26 15:45:00,88.41,88.45,88.24,88.24,12777.0,80.2078,80.2441,80.0536,80.0536,12777.0
2016-01-26 15:50:00,88.25,88.3,88.17,88.24,20462.0,80.0627,80.108,79.9901,80.0536,20462.0
2016-01-26 15:55:00,88.23,88.37,88.16,88.35,40804.0,80.0445,80.1715,79.981,80.1534,40804.0
2016-01-27 09:30:00,88.15,88.15,87.75,87.81,5834.0,79.9719,79.9719,79.609,79.6635,5834.0
2016-01-27 09:35:00,87.79,88.38,87.79,88.23,12526.0,79.6453,80.1806,79.6453,80.0445,12526.0
2016-01-27 09:40:00,88.23,88.53,88.22,88.31,5732.0,80.0445,80.3167,80.0354,80.1171,5732.0
2016-01-27 09:45:00,88.32,88.46,88.32,88.42,4538.0,80.1262,80.2532,80.1262,80.2169,4538.0
2016-01-27 09:50:00,88.33,88.41,88.23,88.37,4949.0,80.1352,80.2078,80.0445,80.1715,4949.0
2016-01-27 09:55:00,88.38,88.42,88.29,88.34,5129.0,80.1806,80.2169,80.0989,80.1443,5129.0
2016-01-27 10:00:00,88.36,88.36,88.07,88.07,2700.0,80.1624,80.1624,79.8994,79.8994,2700.0
2016-01-27 10:05:00,88.03,88.09,88.0,88.01,8680.0,79.8631,79.9175,79.8358,79.8449,8680.0
2016-01-27 10:10:00,88.02,88.02,87.82,87.87,989.0,79.854,79.854,79.6725,79.7179,989.0
2016-01-27 10:15:00,87.79,87.92,87.75,87.9,9649.0,79.6453,79.7633,79.609,79.7451,9649.0
2016-01-27 10:20:00,87.9,88.03,87.87,87.97,6052.0,79.7451,79.8631,79.7179,79.8086,6052.0
2016-01-27 10:25:00,87.95,88.02,87.84,87.89,21122.0,79.7905,79.854,79.6907,79.7361,21122.0
2016-01-27 10:30:00,87.9,88.03,87.86,87.94,18055.0,79.7451,79.8631,79.7088,79.7814,18055.0
2016-01-27 10:35:00,87.92,88.16,87.91,88.13,34177.0,79.7633,79.981,79.7542,79.9538,34177.0
2016-01-27 10:40:00,88.11,88.13,88.05,88.12,7755.0,79.9356,79.9538,79.8812,79.9447,7755.0
2016-01-27 10:45:00,88.14,88.15,88.0,88.02,11686.0,79.9629,79.9719,79.8358,79.854,11686.0
2016-01-27 10:50:00,88.03,88.07,87.95,88.03,9584.0,79.8631,79.8994,79.7905,79.8631,9584.0
2016-01-27 10:55:00,88.03,88.04,87.91,88.0,8669.0,79.8631,79.8721,79.7542,79.8358,8669.0
2016-01-27 11:00:00,87.97,88.16,87.9,88.16,9362.0,79.8086,79.981,79.7451,79.981,9362.0
2016-01-27 11:05:00,88.21,88.24,88.16,88.18,10485.0,80.0264,80.0536,79.981,79.9991,10485.0
2016-01-27 11:10:00,88.14,88.35,88.14,88.35,14428.0,79.9629,80.1534,79.9629,80.1534,14428.0
2016-01-27 11:15:00,88.35,88.41,88.27,88.36,21101.0,80.1534,80.2078,80.0808,80.1624,21101.0
2016-01-27 11:20:00,88.36,88.41,88.27,88.37,30306.0,80.1624,80.2078,80.0808,80.1715,30306.0
2016-01-27 11:25:00,88.35,88.36,88.23,88.34,21862.0,80.1534,80.1624,80.0445,80.1443,21862.0
2016-01-27 11:30:00,88.4,88.52,88.33,88.5,19509.0,80.1987,80.3076,80.1352,80.2895,19509.0
2016-01-27 11:35:00,88.51,88.57,88.48,88.51,25506.0,80.2985,80.353,80.2713,80.2985,25506.0
2016-01-27 11:40:00,88.49,88.51,88.32,88.51,25552.0,80.2804,80.2985,80.1262,80.2985,25552.0
2016-01-27 11:45:00,88.54,88.66,88.53,88.6,11250.0,80.3257,80.4346,80.3167,80.3802,11250.0
2016-01-27 11:50:00,88.61,88.8,88.6,88.73,67149.0,80.3893,80.5616,80.3802,80.4981,67149.0
2016-01-27 11:55:00,88.76,89.03,88.76,88.96,6650.0,80.5253,80.7703,80.5253,80.7068,6650.0
2016-01-27 12:00:00,88.97,89.09,88.95,89.01,7132.0,80.7159,80.8247,80.6977,80.7521,7132.0
2016-01-27 12:05:00,88.98,88.98,88.8,88.8,5895.0,80.7249,80.7249,80.5616,80.5616,5895.0
2016-01-27 12:10:00,88.83,89.16,88.82,89.14,13816.0,80.5888,80.8882,80.5798,80.8701,13816.0
2016-01-27 12:15:00,89.16,89.29,89.14,89.29,8347.0,80.8882,81.0062,80.8701,81.0062,8347.0
2016-01-27 12:20:00,89.29,89.29,89.15,89.15,6100.0,81.0062,81.0062,80.8792,80.8792,6100.0
2016-01-27 12:25:00,89.17,89.19,89.08,89.12,15553.0,80.8973,80.9154,80.8157,80.8519,15553.0
2016-01-27 12:30:00,89.12,89.18,89.01,89.01,7000.0,80.8519,80.9064,80.7521,80.7521,7000.0
2016-01-27 12:35:00,88.98,89.09,88.96,89.08,36999.0,80.7249,80.8247,80.7068,80.8157,36999.0
2016-01-27 12:40:00,89.08,89.14,88.98,89.13,7852.0,80.8157,80.8701,80.7249,80.861,7852.0
2016-01-27 12:45:00,89.11,89.19,89.08,89.17,6905.0,80.8429,80.9154,80.8157,80.8973,6905.0
2016-01-27 12:50:00,89.19,89.24,89.12,89.19,20394.0,80.9154,80.9608,80.8519,80.9154,20394.0
2016-01-27 12:55:00,89.21,89.29,89.15,89.15,4562.0,80.9336,81.0062,80.8792,80.8792,4562.0
2016-01-27 13:00:00,89.15,89.2,89.07,89.18,9502.0,80.8792,80.9245,80.8066,80.9064,9502.0
2016-01-27 13:05:00,89.19,89.3,89.18,89.28,25644.0,80.9154,81.0152,80.9064,80.9971,25644.0
2016-01-27 13:10:00,89.29,89.37,89.22,89.22,6700.0,81.0062,81.0787,80.9427,80.9427,6700.0
2016-01-27 13:15:00,89.2,89.2,88.98,88.99,15369.0,80.9245,80.9245,80.7249,80.734,15369.0
2016-01-27 13:20:00,88.98,89.06,88.94,89.03,41288.0,80.7249,80.7975,80.6886,80.7703,41288.0
2016-01-27 13:25:00,89.03,89.09,89.01,89.01,14650.0,80.7703,80.8247,80.7521,80.7521,14650.0
2016-01-27 13:30:00,89.0,89.19,88.99,89.09,20509.0,80.7431,80.9154,80.734,80.8247,20509.0
2016-01-27 13:35:00,89.06,89.13,88.99,89.01,5756.0,80.7975,80.861,80.734,80.7521,5756.0
2016-01-27 13:40:00,89.0,89.0,88.87,89.0,21404.0,80.7431,80.7431,80.6251,80.7431,21404.0
2016-01-27 13:45:00,88.99,89.12,88.95,89.12,16566.0,80.734,80.8519,80.6977,80.8519,16566.0
2016-01-27 13:50:00,89.12,89.23,89.06,89.13,37656.0,80.8519,80.9517,80.7975,80.861,37656.0
2016-01-27 13:55:00,89.13,89.27,89.12,89.19,15642.0,80.861,80.988,80.8519,80.9154,15642.0
2016-01-27 14:00:00,89.19,89.52,88.85,89.22,31595.0,80.9154,81.2148,80.607,80.9427,31595.0
2016-01-27 14:05:00,89.21,89.26,88.79,88.87,58910.0,80.9336,80.979,80.5526,80.6251,58910.0
2016-01-27 14:10:00,88.89,89.09,88.8,88.99,102784.0,80.6433,80.8247,80.5616,80.734,102784.0
2016-01-27 14:15:00,88.98,89.17,88.94,89.1,16097.0,80.7249,80.8973,80.6886,80.8338,16097.0
2016-01-27 14:20:00,89.07,89.41,89.06,89.2,27189.0,80.8066,81.115,80.7975,80.9245,27189.0
2016-01-27 14:25:00,89.1,89.25,89.07,89.18,19496.0,80.8338,80.9699,80.8066,80.9064,19496.0
2016-01-27 14:30:00,89.17,89.24,89.02,89.16,25755.0,80.8973,80.9608,80.7612,80.8882,25755.0
2016-01-27 14:35:00,89.16,89.24,89.0,89.05,106016.0,80.8882,80.9608,80.7431,80.7884,106016.0
2016-01-27 14:40:00,89.03,89.17,88.88,88.94,109551.0,80.7703,80.8973,80.6342,80.6886,109551.0
2016-01-27 14:45:00,88.99,88.99,88.63,88.63,24907.0,80.734,80.734,80.4074,80.4074,24907.0
2016-01-27 14:50:00,88.6,88.66,88.36,88.36,21035.0,80.3802,80.4346,80.1624,80.1624,21035.0
2016-01-27 14:55:00,88.41,88.43,88.21,88.35,18870.0,80.2078,80.226,80.0264,80.1534,18870.0
2016-01-27 15:00:00,88.34,88.35,87.93,88.06,16406.0,80.1443,80.1534,79.7723,79.8903,16406.0
2016-01-27 15:05:00,88.08,88.18,87.92,88.18,19420.0,79.9084,79.9991,79.7633,79.9991,19420.0
2016-01-27 15:10:00,88.14,88.14,87.77,87.8,37316.0,79.9629,79.9629,79.6272,79.6544,37316.0
2016-01-27 15:15:00,87.81,87.85,87.67,87.71,64375.0,79.6635,79.6998,79.5365,79.5728,64375.0
2016-01-27 15:20:00,87.72,87.94,87.59,87.93,33069.0,79.5818,79.7814,79.4639,79.7723,33069.0
2016-01-27 15:25:00,87.89,88.06,87.74,87.75,39746.0,79.7361,79.8903,79.6,79.609,39746.0
2016-01-27 15:30:00,87.76,87.87,87.68,87.74,34168.0,79.6181,79.7179,79.5455,79.6,34168.0
2016-01-27 15:35:00,87.73,88.01,87.69,87.76,19439.0,79.5909,79.8449,79.5546,79.6181,19439.0
2016-01-27 15:40:00,87.72,87.89,87.63,87.88,16568.0,79.5818,79.7361,79.5002,79.727,16568.0
2016-01-27 15:45:00,87.89,88.06,87.81,87.94,25419.0,79.7361,79.8903,79.6635,79.7814,25419.0
2016-01-27 15:50:00,87.93,87.98,87.81,87.9,31671.0,79.7723,79.8177,79.6635,79.7451,31671.0
2016-01-27 15:55:00,87.9,88.05,87.82,87.99,65636.0,79.7451,79.8812,79.6725,79.8268,65636.0
2016-01-28 09:30:00,88.77,89.1,88.58,88.59,19561.0,80.5344,80.8338,80.362,80.3711,19561.0
2016-01-28 09:35:00,88.58,88.88,88.41,88.71,45372.0,80.362,80.6342,80.2078,80.48,45372.0
2016-01-28 09:40:00,88.72,88.85,88.46,88.81,18793.0,80.489,80.607,80.2532,80.5707,18793.0
2016-01-28 09:45:00,88.79,88.79,88.4,88.51,13816.0,80.5526,80.5526,80.1987,80.2985,13816.0
2016-01-28 09:50:00,88.51,88.69,88.41,88.43,10648.0,80.2985,80.4618,80.2078,80.226,10648.0
2016-01-28 09:55:00,88.46,88.65,88.36,88.54,13864.0,80.2532,80.4255,80.1624,80.3257,13864.0
2016-01-28 10:00:00,88.48,88.49,87.99,87.99,14814.0,80.2713,80.2804,79.8268,79.8268,14814.0
2016-01-28 10:05:00,88.01,88.16,87.82,87.85,9768.0,79.8449,79.981,79.6725,79.6998,9768.0
2016-01-28 10:10:00,87.86,87.95,87.7,87.79,12778.0,79.7088,79.7905,79.5637,79.6453,12778.0
2016-01-28 10:15:00,87.79,87.84,87.62,87.78,11452.0,79.6453,79.6907,79.4911,79.6363,11452.0
2016-01-28 10:20:00,87.77,87.78,87.52,87.68,12355.0,79.6272,79.6363,79.4004,79.5455,12355.0
2016-01-28 10:25:00,87.73,87.83,87.52,87.52,9561.0,79.5909,79.6816,79.4004,79.4004,9561.0
2016-01-28 10:30:00,87.49,87.55,87.16,87.25,10328.0,79.3732,79.4276,79.0738,79.1554,10328.0
2016-01-28 10:35:00,87.27,87.37,87.24,87.37,10793.0,79.1736,79.2643,79.1464,79.2643,10793.0
2016-01-28 10:40:00,87.37,87.61,87.36,87.59,19560.0,79.2643,79.482,79.2552,79.4639,19560.0
2016-01-28 10:45:00,87.56,87.78,87.48,87.69,12430.0,79.4367,79.6363,79.3641,79.5546,12430.0
2016-01-28 10:50:00,87.74,87.82,87.56,87.56,12984.0,79.6,79.6725,79.4367,79.4367,12984.0
2016-01-28 10:55:00,87.54,87.82,87.46,87.71,17366.0,79.4185,79.6725,79.3459,79.5728,17366.0
2016-01-28 11:00:00,87.76,87.97,87.74,87.96,9536.0,79.6181,79.8086,79.6,79.7996,9536.0
2016-01-28 11:05:00,87.97,88.17,87.96,88.02,39653.0,79.8086,79.9901,79.7996,79.854,39653.0
2016-01-28 11:10:00,88.0,88.07,87.89,87.89,10235.0,79.8358,79.8994,79.7361,79.7361,10235.0
2016-01-28 11:15:00,87.88,87.96,87.7,87.75,27009.0,79.727,79.7996,79.5637,79.609,27009.0
2016-01-28 11:20:00,87.76,87.92,87.73,87.88,20839.0,79.6181,79.7633,79.5909,79.727,20839.0
2016-01-28 11:25:00,87.86,87.88,87.6,87.63,9140.0,79.7088,79.727,79.473,79.5002,9140.0
2016-01-28 11:30:00,87.58,87.62,87.42,87.45,7429.0,79.4548,79.4911,79.3097,79.3369,7429.0
2016-01-28 11:35:00,87.43,87.46,87.35,87.39,13072.0,79.3187,79.3459,79.2461,79.2824,13072.0
2016-01-28 11:40:00,87.42,87.44,87.2,87.2,8603.0,79.3097,79.3278,79.1101,79.1101,8603.0
2016-01-28 11:45:00,87.21,87.24,86.99,87.02,7742.0,79.1191,79.1464,78.9195,78.9468,7742.0
2016-01-28 11:50:00,87.0,87.14,86.98,87.09,9547.0,78.9286,79.0556,78.9105,79.0103,9547.0
2016-01-28 11:55:00,87.11,87.11,86.83,86.83,7428.0,79.0284,79.0284,78.7744,78.7744,7428.0
2016-01-28 12:00:00,86.79,87.36,86.79,87.36,6017.0,78.7381,79.2552,78.7381,79.2552,6017.0
2016-01-28 12:05:00,87.34,87.58,87.3,87.48,9459.0,79.2371,79.4548,79.2008,79.3641,9459.0
2016-01-28 12:10:00,87.52,87.75,87.46,87.66,10809.0,79.4004,79.609,79.3459,79.5274,10809.0
2016-01-28 12:15:00,87.65,87.69,87.38,87.38,9970.0,79.5183,79.5546,79.2734,79.2734,9970.0
2016-01-28 12:20:00,87.4,87.73,87.4,87.71,11404.0,79.2915,79.5909,79.2915,79.5728,11404.0
2016-01-28 12:25:00,87.74,87.74,87.61,87.66,6432.0,79.6,79.6,79.482,79.5274,6432.0
2016-01-28 12:30:00,87.69,87.85,87.63,87.85,8827.0,79.5546,79.6998,79.5002,79.6998,8827.0
2016-01-28 12:35:00,87.89,87.94,87.77,87.78,10465.0,79.7361,79.7814,79.6272,79.6363,10465.0
2016-01-28 12:40:00,87.75,87.9,87.75,87.79,6970.0,79.609,79.7451,79.609,79.6453,6970.0
2016-01-28 12:45:00,87.82,87.88,87.72,87.8,8570.0,79.6725,79.727,79.5818,79.6544,8570.0
2016-01-28 12:50:00,87.8,87.83,87.6,87.62,6236.0,79.6544,79.6816,79.473,79.4911,6236.0
2016-01-28 12:55:00,87.66,87.66,87.51,87.59,5424.0,79.5274,79.5274,79.3913,79.4639,5424.0
2016-01-28 13:00:00,87.55,87.63,87.41,87.52,8205.0,79.4276,79.5002,79.3006,79.4004,8205.0
2016-01-28 13:05:00,87.53,87.67,87.49,87.67,9270.0,79.4095,79.5365,79.3732,79.5365,9270.0
2016-01-28 13:10:00,87.68,87.82,87.63,87.8,10817.0,79.5455,79.6725,79.5002,79.6544,10817.0
2016-01-28 13:15:00,87.78,87.8,87.44,87.45,9864.0,79.6363,79.6544,79.3278,79.3369,9864.0
2016-01-28 13:20:00,87.48,87.5,87.35,87.44,18643.0,79.3641,79.3822,79.2461,79.3278,18643.0
2016-01-28 13:25:00,87.47,87.66,87.45,87.61,10186.0,79.355,79.5274,79.3369,79.482,10186.0
2016-01-28 13:30:00,87.68,87.85,87.65,87.79,8667.0,79.5455,79.6998,79.5183,79.6453,8667.0
2016-01-28 13:35:00,87.82,87.86,87.72,87.86,14799.0,79.6725,79.7088,79.5818,79.7088,14799.0
2016-01-28 13:40:00,87.88,88.04,87.82,87.89,17376.0,79.727,79.8721,79.6725,79.7361,17376.0
2016-01-28 13:45:00,87.9,87.99,87.83,87.99,6547.0,79.7451,79.8268,79.6816,79.8268,6547.0
2016-01-28 13:50:00,87.96,88.0,87.8,87.87,8747.0,79.7996,79.8358,79.6544,79.7179,8747.0
2016-01-28 13:55:00,87.86,87.91,87.46,87.46,10585.0,79.7088,79.7542,79.3459,79.3459,10585.0
2016-01-28 14:00:00,87.52,87.88,87.52,87.88,5806.0,79.4004,79.727,79.4004,79.727,5806.0
2016-01-28 14:05:00,87.93,87.97,87.84,87.86,10343.0,79.7723,79.8086,79.6907,79.7088,10343.0
2016-01-28 14:10:00,87.85,87.89,87.73,87.74,6665.0,79.6998,79.7361,79.5909,79.6,6665.0
2016-01-28 14:15:00,87.73,87.83,87.57,87.58,8763.0,79.5909,79.6816,79.4457,79.4548,8763.0
2016-01-28 14:20:00,87.59,87.76,87.59,87.7,7886.0,79.4639,79.6181,79.4639,79.5637,7886.0
2016-01-28 14:25:00,87.69,87.86,87.66,87.79,6300.0,79.5546,79.7088,79.5274,79.6453,6300.0
2016-01-28 14:30:00,87.81,87.94,87.81,87.83,8690.0,79.6635,79.7814,79.6635,79.6816,8690.0
2016-01-28 14:35:00,87.82,87.82,87.75,87.76,4637.0,79.6725,79.6725,79.609,79.6181,4637.0
2016-01-28 14:40:00,87.78,87.87,87.61,87.62,7163.0,79.6363,79.7179,79.482,79.4911,7163.0
2016-01-28 14:45:00,87.63,87.71,87.49,87.52,9618.0,79.5002,79.5728,79.3732,79.4004,9618.0
2016-01-28 14:50:00,87.52,87.54,87.3,87.34,10794.0,79.4004,79.4185,79.2008,79.2371,10794.0
2016-01-28 14:55:00,87.36,87.52,87.3,87.52,6030.0,79.2552,79.4004,79.2008,79.4004,6030.0
2016-01-28 15:00:00,87.54,87.6,87.39,87.43,13445.0,79.4185,79.473,79.2824,79.3187,13445.0
2016-01-28 15:05:00,87.45,87.57,87.28,87.41,14257.0,79.3369,79.4457,79.1826,79.3006,14257.0
2016-01-28 15:10:00,87.43,87.59,87.43,87.45,20934.0,79.3187,79.4639,79.3187,79.3369,20934.0
2016-01-28 15:15:00,87.47,87.5,87.26,87.26,22055.0,79.355,79.3822,79.1645,79.1645,22055.0
2016-01-28 15:20:00,87.31,87.35,87.22,87.23,17129.0,79.2099,79.2461,79.1282,79.1373,17129.0
2016-01-28 15:25:00,87.25,87.26,87.07,87.15,16115.0,79.1554,79.1645,78.9921,79.0647,16115.0
2016-01-28 15:30:00,87.11,87.33,87.08,87.29,31086.0,79.0284,79.228,79.0012,79.1917,31086.0
2016-01-28 15:35:00,87.28,87.48,87.27,87.29,21773.0,79.1826,79.3641,79.1736,79.1917,21773.0
2016-01-28 15:40:00,87.28,87.35,87.06,87.06,26192.0,79.1826,79.2461,78.9831,78.9831,26192.0
2016-01-28 15:45:00,87.1,87.27,87.05,87.19,30456.0,79.0193,79.1736,78.974,79.101,30456.0
2016-01-28 15:50:00,87.21,87.25,87.07,87.11,24797.0,79.1191,79.1554,78.9921,79.0284,24797.0
2016-01-28 15:55:00,87.11,87.23,87.1,87.13,63609.0,79.0284,79.1373,79.0193,79.0466,63609.0
2016-01-29 09:30:00,88.09,88.16,87.11,87.52,15366.0,79.9175,79.981,79.0284,79.4004,15366.0
2016-01-29 09:35:00,87.51,87.75,87.47,87.68,21007.0,79.3913,79.609,79.355,79.5455,21007.0
2016-01-29 09:40:00,87.77,88.04,87.67,88.0,17033.0,79.6272,79.8721,79.5365,79.8358,17033.0
2016-01-29 09:45:00,88.06,88.34,87.94,88.34,30340.0,79.8903,80.1443,79.7814,80.1443,30340.0
2016-01-29 09:50:00,88.34,88.7,88.33,88.62,11015.0,80.1443,80.4709,80.1352,80.3983,11015.0
2016-01-29 09:55:00,88.62,88.76,88.35,88.68,9600.0,80.3983,80.5253,80.1534,80.4528,9600.0
2016-01-29 10:00:00,88.73,88.95,88.57,88.82,19020.0,80.4981,80.6977,80.353,80.5798,19020.0
2016-01-29 10:05:00,88.8,88.94,88.77,88.79,21274.0,80.5616,80.6886,80.5344,80.5526,21274.0
2016-01-29 10:10:00,88.85,89.14,88.83,89.04,9402.0,80.607,80.8701,80.5888,80.7794,9402.0
2016-01-29 10:15:00,89.02,89.24,89.01,89.2,11950.0,80.7612,80.9608,80.7521,80.9245,11950.0
2016-01-29 10:20:00,89.23,89.24,88.89,88.89,12774.0,80.9517,80.9608,80.6433,80.6433,12774.0
2016-01-29 10:25:00,88.88,88.95,88.8,88.8,12038.0,80.6342,80.6977,80.5616,80.5616,12038.0
2016-01-29 10:30:00,88.78,88.78,88.55,88.55,6511.0,80.5435,80.5435,80.3348,80.3348,6511.0
2016-01-29 10:35:00,88.54,88.7,88.48,88.62,9473.0,80.3257,80.4709,80.2713,80.3983,9473.0
2016-01-29 10:40:00,88.61,88.84,88.61,88.78,11844.0,80.3893,80.5979,80.3893,80.5435,11844.0
2016-01-29 10:45:00,88.78,88.85,88.74,88.8,21897.0,80.5435,80.607,80.5072,80.5616,21897.0
2016-01-29 10:50:00,88.86,88.88,88.53,88.53,13040.0,80.6161,80.6342,80.3167,80.3167,13040.0
2016-01-29 10:55:00,88.55,88.7,88.53,88.56,8148.0,80.3348,80.4709,80.3167,80.3439,8148.0
2016-01-29 11:00:00,88.59,88.84,88.58,88.84,10730.0,80.3711,80.5979,80.362,80.5979,10730.0
2016-01-29 11:05:00,88.86,89.1,88.85,89.07,10219.0,80.6161,80.8338,80.607,80.8066,10219.0
2016-01-29 11:10:00,89.06,89.06,88.98,88.98,6079.0,80.7975,80.7975,80.7249,80.7249,6079.0
2016-01-29 11:15:00,88.96,88.96,88.77,88.82,9152.0,80.7068,80.7068,80.5344,80.5798,9152.0
2016-01-29 11:20:00,88.82,88.95,88.78,88.93,9490.0,80.5798,80.6977,80.5435,80.6796,9490.0
2016-01-29 11:25:00,88.91,88.91,88.64,88.77,11882.0,80.6614,80.6614,80.4165,80.5344,11882.0
2016-01-29 11:30:00,88.8,88.91,88.69,88.77,9566.0,80.5616,80.6614,80.4618,80.5344,9566.0
2016-01-29 11:35:00,88.75,88.75,88.64,88.75,11100.0,80.5163,80.5163,80.4165,80.5163,11100.0
2016-01-29 11:40:00,88.77,88.8,88.6,88.65,20471.0,80.5344,80.5616,80.3802,80.4255,20471.0
2016-01-29 11:45:00,88.65,88.7,88.51,88.51,26186.0,80.4255,80.4709,80.2985,80.2985,26186.0
2016-01-29 11:50:00,88.54,88.71,88.46,88.66,27640.0,80.3257,80.48,80.2532,80.4346,27640.0
2016-01-29 11:55:00,88.63,88.7,88.56,88.61,10570.0,80.4074,80.4709,80.3439,80.3893,10570.0
2016-01-29 12:00:00,88.63,88.63,88.47,88.49,14233.0,80.4074,80.4074,80.2622,80.2804,14233.0
2016-01-29 12:05:00,88.48,88.52,88.38,88.43,13589.0,80.2713,80.3076,80.1806,80.226,13589.0
2016-01-29 12:10:00,88.43,88.57,88.4,88.57,13980.0,80.226,80.353,80.1987,80.353,13980.0
2016-01-29 12:15:00,88.59,88.72,88.58,88.71,10929.0,80.3711,80.489,80.362,80.48,10929.0
2016-01-29 12:20:00,88.72,88.72,88.56,88.59,17115.0,80.489,80.489,80.3439,80.3711,17115.0
2016-01-29 12:25:00,88.58,88.62,88.49,88.49,11656.0,80.362,80.3983,80.2804,80.2804,11656.0
2016-01-29 12:30:00,88.49,88.52,88.34,88.41,26372.0,80.2804,80.3076,80.1443,80.2078,26372.0
2016-01-29 12:35:00,88.44,88.5,88.37,88.39,22449.0,80.235,80.2895,80.1715,80.1897,22449.0
2016-01-29 12:40:00,88.43,88.58,88.41,88.54,7116.0,80.226,80.362,80.2078,80.3257,7116.0
2016-01-29 12:45:00,88.56,88.57,88.41,88.41,10685.0,80.3439,80.353,80.2078,80.2078,10685.0
2016-01-29 12:50:00,88.4,88.49,88.37,88.44,11685.0,80.1987,80.2804,80.1715,80.235,11685.0
2016-01-29 12:55:00,88.44,88.48,88.39,88.44,9425.0,80.235,80.2713,80.1897,80.235,9425.0
2016-01-29 13:00:00,88.44,88.45,88.28,88.33,15123.0,80.235,80.2441,80.0899,80.1352,15123.0
2016-01-29 13:05:00,88.31,88.32,88.15,88.16,14852.0,80.1171,80.1262,79.9719,79.981,14852.0
2016-01-29 13:10:00,88.18,88.34,88.17,88.34,5394.0,79.9991,80.1443,79.9901,80.1443,5394.0
2016-01-29 13:15:00,88.35,88.52,88.35,88.52,10112.0,80.1534,80.3076,80.1534,80.3076,10112.0
2016-01-29 13:20:00,88.53,88.57,88.5,88.56,13195.0,80.3167,80.353,80.2895,80.3439,13195.0
2016-01-29 13:25:00,88.54,88.54,88.33,88.33,12086.0,80.3257,80.3257,80.1352,80.1352,12086.0
2016-01-29 13:30:00,88.34,88.37,88.2,88.2,17297.0,80.1443,80.1715,80.0173,80.0173,17297.0
2016-01-29 13:35:00,88.24,88.28,88.18,88.2,32974.0,80.0536,80.0899,79.9991,80.0173,32974.0
2016-01-29 13:40:00,88.23,88.43,88.21,88.34,31921.0,80.0445,80.226,80.0264,80.1443,31921.0
2016-01-29 13:45:00,88.38,88.42,88.24,88.3,56431.0,80.1806,80.2169,80.0536,80.108,56431.0
2016-01-29 13:50:00,88.3,88.32,88.22,88.32,13304.0,80.108,80.1262,80.0354,80.1262,13304.0
2016-01-29 13:55:00,88.32,88.33,88.18,88.18,28297.0,80.1262,80.1352,79.9991,79.9991,28297.0
2016-01-29 14:00:00,88.22,88.25,88.14,88.23,10906.0,80.0354,80.0627,79.9629,80.0445,10906.0
2016-01-29 14:05:00,88.25,88.31,88.14,88.22,21576.0,80.0627,80.1171,79.9629,80.0354,21576.0
2016-01-29 14:10:00,88.26,88.3,88.12,88.13,16312.0,80.0717,80.108,79.9447,79.9538,16312.0
2016-01-29 14:15:00,88.13,88.28,88.11,88.2,18889.0,79.9538,80.0899,79.9356,80.0173,18889.0
2016-01-29 14:20:00,88.2,88.27,88.16,88.23,40213.0,80.0173,80.0808,79.981,80.0445,40213.0
2016-01-29 14:25:00,88.24,88.29,88.16,88.26,42170.0,80.0536,80.0989,79.981,80.0717,42170.0
2016-01-29 14:30:00,88.25,88.29,88.16,88.2,31628.0,80.0627,80.0989,79.981,80.0173,31628.0
2016-01-29 14:35:00,88.21,88.39,88.17,88.39,28647.0,80.0264,80.1897,79.9901,80.1897,28647.0
2016-01-29 14:40:00,88.42,88.75,88.42,88.75,34050.0,80.2169,80.5163,80.2169,80.5163,34050.0
2016-01-29 14:45:00,88.75,88.81,88.72,88.74,17028.0,80.5163,80.5707,80.489,80.5072,17028.0
2016-01-29 14:50:00,88.76,88.79,88.65,88.68,13272.0,80.5253,80.5526,80.4255,80.4528,13272.0
2016-01-29 14:55:00,88.67,88.71,88.55,88.71,16477.0,80.4437,80.48,80.3348,80.48,16477.0
2016-01-29 15:00:00,88.72,88.75,88.6,88.73,20519.0,80.489,80.5163,80.3802,80.4981,20519.0
2016-01-29 15:05:00,88.74,88.78,88.71,88.76,17223.0,80.5072,80.5435,80.48,80.5253,17223.0
2016-01-29 15:10:00,88.77,88.78,88.7,88.77,18757.0,80.5344,80.5435,80.4709,80.5344,18757.0
2016-01-29 15:15:00,88.76,88.78,88.69,88.78,17421.0,80.5253,80.5435,80.4618,80.5435,17421.0
2016-01-29 15:20:00,88.8,88.88,88.78,88.82,30022.0,80.5616,80.6342,80.5435,80.5798,30022.0
2016-01-29 15:25:00,88.83,88.94,88.81,88.91,23875.0,80.5888,80.6886,80.5707,80.6614,23875.0
2016-01-29 15:30:00,88.91,88.92,88.78,88.78,32156.0,80.6614,80.6705,80.5435,80.5435,32156.0
2016-01-29 15:35:00,88.77,88.95,88.74,88.8,26950.0,80.5344,80.6977,80.5072,80.5616,26950.0
2016-01-29 15:40:00,88.8,88.99,88.79,88.97,39865.0,80.5616,80.734,80.5526,80.7159,39865.0
2016-01-29 15:45:00,88.97,89.17,88.97,89.13,48562.0,80.7159,80.8973,80.7159,80.861,48562.0
2016-01-29 15:50:00,89.13,89.25,89.12,89.18,59462.0,80.861,80.9699,80.8519,80.9064,59462.0
2016-01-29 15:55:00,89.19,89.25,88.96,89.16,148155.0,80.9154,80.9699,80.7068,80.8882,148155.0
2016-02-01 09:30:00,88.87,88.99,88.19,88.73,25948.0,80.6251,80.734,80.0082,80.4981,25948.0
2016-02-01 09:35:00,88.73,89.11,88.54,89.09,17990.0,80.4981,80.8429,80.3257,80.8247,17990.0
2016-02-01 09:40:00,89.19,89.2,88.8,89.02,28353.0,80.9154,80.9245,80.5616,80.7612,28353.0
2016-02-01 09:45:00,89.05,89.1,88.7,88.7,14006.0,80.7884,80.8338,80.4709,80.4709,14006.0
2016-02-01 09:50:00,88.73,88.75,88.45,88.53,16217.0,80.4981,80.5163,80.2441,80.3167,16217.0
2016-02-01 09:55:00,88.45,88.47,88.24,88.24,8522.0,80.2441,80.2622,80.0536,80.0536,8522.0
2016-02-01 10:00:00,88.27,88.34,87.86,87.99,10749.0,80.0808,80.1443,79.7088,79.8268,10749.0
2016-02-01 10:05:00,87.92,88.31,87.92,88.31,6600.0,79.7633,80.1171,79.7633,80.1171,6600.0
2016-02-01 10:10:00,88.33,88.49,88.23,88.46,13190.0,80.1352,80.2804,80.0445,80.2532,13190.0
2016-02-01 10:15:00,88.48,88.61,88.21,88.54,16325.0,80.2713,80.3893,80.0264,80.3257,16325.0
2016-02-01 10:20:00,88.44,88.49,88.12,88.12,7285.0,80.235,80.2804,79.9447,79.9447,7285.0
2016-02-01 10:25:00,88.06,88.13,87.9,88.03,19650.0,79.8903,79.9538,79.7451,79.8631,19650.0
2016-02-01 10:30:00,88.02,88.17,88.01,88.07,7600.0,79.854,79.9901,79.8449,79.8994,7600.0
2016-02-01 10:35:00,88.11,88.3,88.11,88.25,3200.0,79.9356,80.108,79.9356,80.0627,3200.0
2016-02-01 10:40:00,88.3,88.52,88.2,88.47,9020.0,80.108,80.3076,80.0173,80.2622,9020.0
2016-02-01 10:45:00,88.47,88.49,88.3,88.3,21855.0,80.2622,80.2804,80.108,80.108,21855.0
2016-02-01 10:50:00,88.28,88.36,88.26,88.28,6310.0,80.0899,80.1624,80.0717,80.0899,6310.0
2016-02-01 10:55:00,88.28,88.39,88.15,88.18,9400.0,80.0899,80.1897,79.9719,79.9991,9400.0
2016-02-01 11:00:00,88.17,88.22,88.06,88.08,6983.0,79.9901,80.0354,79.8903,79.9084,6983.0
2016-02-01 11:05:00,88.08,88.21,88.03,88.09,16019.0,79.9084,80.0264,79.8631,79.9175,16019.0
2016-02-01 11:10:00,88.11,88.22,88.09,88.19,14187.0,79.9356,80.0354,79.9175,80.0082,14187.0
2016-02-01 11:15:00,88.2,88.2,88.07,88.07,5100.0,80.0173,80.0173,79.8994,79.8994,5100.0
2016-02-01 11:20:00,88.06,88.1,87.94,88.01,24245.0,79.8903,79.9266,79.7814,79.8449,24245.0
2016-02-01 11:25:00,87.98,88.15,87.9,88.15,15755.0,79.8177,79.9719,79.7451,79.9719,15755.0
2016-02-01 11:30:00,88.15,88.23,88.1,88.15,7818.0,79.9719,80.0445,79.9266,79.9719,7818.0
2016-02-01 11:35:00,88.18,88.39,88.17,88.36,5800.0,79.9991,80.1897,79.9901,80.1624,5800.0
2016-02-01 11:40:00,88.37,88.38,88.27,88.32,18100.0,80.1715,80.1806,80.0808,80.1262,18100.0
2016-02-01 11:45:00,88.34,88.5,88.32,88.35,61516.0,80.1443,80.2895,80.1262,80.1534,61516.0
2016-02-01 11:50:00,88.35,88.35,88.19,88.31,12494.0,80.1534,80.1534,80.0082,80.1171,12494.0
2016-02-01 11:55:00,88.28,88.29,88.11,88.11,9500.0,80.0899,80.0989,79.9356,79.9356,9500.0
2016-02-01 12:00:00,88.11,88.21,88.05,88.06,6400.0,79.9356,80.0264,79.8812,79.8903,6400.0
2016-02-01 12:05:00,88.03,88.03,87.79,87.89,6317.0,79.8631,79.8631,79.6453,79.7361,6317.0
2016-02-01 12:10:00,87.92,88.07,87.92,88.05,6900.0,79.7633,79.8994,79.7633,79.8812,6900.0
2016-02-01 12:15:00,88.04,88.04,87.92,87.95,5200.0,79.8721,79.8721,79.7633,79.7905,5200.0
2016-02-01 12:20:00,87.92,87.94,87.78,87.78,4900.0,79.7633,79.7814,79.6363,79.6363,4900.0
2016-02-01 12:25:00,87.82,87.82,87.63,87.64,4241.0,79.6725,79.6725,79.5002,79.5092,4241.0
2016-02-01 12:30:00,87.67,87.79,87.65,87.74,5700.0,79.5365,79.6453,79.5183,79.6,5700.0
2016-02-01 12:35:00,87.72,87.78,87.62,87.78,7571.0,79.5818,79.6363,79.4911,79.6363,7571.0
2016-02-01 12:40:00,87.8,87.91,87.79,87.81,4650.0,79.6544,79.7542,79.6453,79.6635,4650.0
2016-02-01 12:45:00,87.79,87.91,87.71,87.88,6844.0,79.6453,79.7542,79.5728,79.727,6844.0
2016-02-01 12:50:00,87.87,87.88,87.65,87.65,6328.0,79.7179,79.727,79.5183,79.5183,6328.0
2016-02-01 12:55:00,87.68,87.75,87.65,87.73,5700.0,79.5455,79.609,79.5183,79.5909,5700.0
2016-02-01 13:00:00,87.76,87.93,87.71,87.93,2807.0,79.6181,79.7723,79.5728,79.7723,2807.0
2016-02-01 13:05:00,87.94,87.94,87.66,87.66,6300.0,79.7814,79.7814,79.5274,79.5274,6300.0
2016-02-01 13:10:00,87.7,87.82,87.56,87.82,12049.0,79.5637,79.6725,79.4367,79.6725,12049.0
2016-02-01 13:15:00,87.84,87.84,87.69,87.69,7100.0,79.6907,79.6907,79.5546,79.5546,7100.0
2016-02-01 13:20:00,87.74,87.97,87.74,87.91,5950.0,79.6,79.8086,79.6,79.7542,5950.0
2016-02-01 13:25:00,87.95,88.04,87.89,87.9,10203.0,79.7905,79.8721,79.7361,79.7451,10203.0
2016-02-01 13:30:00,87.89,88.03,87.86,87.96,9553.0,79.7361,79.8631,79.7088,79.7996,9553.0
2016-02-01 13:35:00,87.95,87.95,87.85,87.91,5900.0,79.7905,79.7905,79.6998,79.7542,5900.0
2016-02-01 13:40:00,87.94,88.01,87.83,87.86,10153.0,79.7814,79.8449,79.6816,79.7088,10153.0
2016-02-01 13:45:00,87.83,87.95,87.81,87.94,23815.0,79.6816,79.7905,79.6635,79.7814,23815.0
2016-02-01 13:50:00,87.98,87.98,87.83,87.88,14330.0,79.8177,79.8177,79.6816,79.727,14330.0
2016-02-01 13:55:00,87.89,87.91,87.66,87.75,41250.0,79.7361,79.7542,79.5274,79.609,41250.0
2016-02-01 14:00:00,87.78,88.01,87.78,87.96,9087.0,79.6363,79.8449,79.6363,79.7996,9087.0
2016-02-01 14:05:00,87.95,87.98,87.83,87.87,12140.0,79.7905,79.8177,79.6816,79.7179,12140.0
2016-02-01 14:10:00,87.84,88.01,87.84,87.94,17987.0,79.6907,79.8449,79.6907,79.7814,17987.0
2016-02-01 14:15:00,87.94,88.01,87.85,88.01,5576.0,79.7814,79.8449,79.6998,79.8449,5576.0
2016-02-01 14:20:00,88.02,88.05,87.92,87.97,10025.0,79.854,79.8812,79.7633,79.8086,10025.0
2016-02-01 14:25:00,87.96,88.03,87.87,88.03,9410.0,79.7996,79.8631,79.7179,79.8631,9410.0
2016-02-01 14:30:00,88.02,88.06,87.92,88.02,6800.0,79.854,79.8903,79.7633,79.854,6800.0
2016-02-01 14:35:00,88.06,88.11,87.99,88.11,10121.0,79.8903,79.9356,79.8268,79.9356,10121.0
2016-02-01 14:40:00,88.11,88.31,88.1,88.27,4440.0,79.9356,80.1171,79.9266,80.0808,4440.0
2016-02-01 14:45:00,88.27,88.27,88.09,88.12,7846.0,80.0808,80.0808,79.9175,79.9447,7846.0
2016-02-01 14:50:00,88.15,88.15,88.02,88.02,6111.0,79.9719,79.9719,79.854,79.854,6111.0
2016-02-01 14:55:00,88.02,88.26,88.0,88.21,9500.0,79.854,80.0717,79.8358,80.0264,9500.0
2016-02-01 15:00:00,88.18,88.26,88.07,88.09,10200.0,79.9991,80.0717,79.8994,79.9175,10200.0
2016-02-01 15:05:00,88.1,88.15,88.05,88.05,11648.0,79.9266,79.9719,79.8812,79.8812,11648.0
2016-02-01 15:10:00,88.08,88.11,87.99,88.06,8702.0,79.9084,79.9356,79.8268,79.8903,8702.0
2016-02-01 15:15:00,88.06,88.36,87.98,88.34,24205.0,79.8903,80.1624,79.8177,80.1443,24205.0
2016-02-01 15:20:00,88.34,88.5,88.33,88.41,14510.0,80.1443,80.2895,80.1352,80.2078,14510.0
2016-02-01 15:25:00,88.43,88.46,88.38,88.4,10218.0,80.226,80.2532,80.1806,80.1987,10218.0
2016-02-01 15:30:00,88.41,88.45,88.38,88.43,13880.0,80.2078,80.2441,80.1806,80.226,13880.0
2016-02-01 15:35:00,88.43,88.52,88.25,88.25,23501.0,80.226,80.3076,80.0627,80.0627,23501.0
2016-02-01 15:40:00,88.27,88.45,88.27,88.44,19712.0,80.0808,80.2441,80.0808,80.235,19712.0
2016-02-01 15:45:00,88.46,88.51,88.27,88.29,26002.0,80.2532,80.2985,80.0808,80.0989,26002.0
2016-02-01 15:50:00,88.3,88.32,88.1,88.1,30100.0,80.108,80.1262,79.9266,79.9266,30100.0
2016-02-01 15:55:00,88.12,88.17,87.93,87.97,72336.0,79.9447,79.9901,79.7723,79.8086,72336.0
2016-02-02 09:30:00,87.06,87.06,86.31,86.48,25110.0,78.9831,78.9831,78.3026,78.4569,25110.0
2016-02-02 09:35:00,86.64,86.7,86.23,86.23,9506.0,78.602,78.6565,78.2301,78.2301,9506.0
2016-02-02 09:40:00,86.23,86.3,85.91,86.01,18457.0,78.2301,78.2936,77.9397,78.0305,18457.0
2016-02-02 09:45:00,86.01,86.22,85.92,86.09,17359.0,78.0305,78.221,77.9488,78.103,17359.0
2016-02-02 09:50:00,86.06,86.19,85.89,86.12,27333.0,78.0758,78.1938,77.9216,78.1303,27333.0
2016-02-02 09:55:00,86.12,86.23,86.0,86.23,7819.0,78.1303,78.2301,78.0214,78.2301,7819.0
2016-02-02 10:00:00,86.19,86.19,85.91,86.03,43960.0,78.1938,78.1938,77.9397,78.0486,43960.0
2016-02-02 10:05:00,86.05,86.14,85.99,86.14,13649.0,78.0668,78.1484,78.0123,78.1484,13649.0
2016-02-02 10:10:00,86.13,86.61,86.1,86.42,56991.0,78.1393,78.5748,78.1121,78.4024,56991.0
2016-02-02 10:15:00,86.41,86.46,86.13,86.19,12680.0,78.3934,78.4387,78.1393,78.1938,12680.0
2016-02-02 10:20:00,86.21,86.22,86.05,86.09,10710.0,78.2119,78.221,78.0668,78.103,10710.0
2016-02-02 10:25:00,86.11,86.34,86.07,86.16,13805.0,78.1212,78.3299,78.0849,78.1666,13805.0
2016-02-02 10:30:00,86.16,86.3,86.03,86.06,14355.0,78.1666,78.2936,78.0486,78.0758,14355.0
2016-02-02 10:35:00,86.0,86.32,85.98,86.31,19600.0,78.0214,78.3117,78.0033,78.3026,19600.0
2016-02-02 10:40:00,86.24,86.29,86.03,86.09,33083.0,78.2391,78.2845,78.0486,78.103,33083.0
2016-02-02 10:45:00,86.05,86.08,85.81,85.83,16113.0,78.0668,78.094,77.849,77.8672,16113.0
2016-02-02 10:50:00,85.85,85.9,85.62,85.62,13381.0,77.8853,77.9307,77.6766,77.6766,13381.0
2016-02-02 10:55:00,85.63,85.87,85.63,85.78,7984.0,77.6857,77.9035,77.6857,77.8218,7984.0
2016-02-02 11:00:00,85.78,85.82,85.72,85.76,5400.0,77.8218,77.8581,77.7674,77.8037,5400.0
2016-02-02 11:05:00,85.72,85.86,85.71,85.83,9100.0,77.7674,77.8944,77.7583,77.8672,9100.0
2016-02-02 11:10:00,85.78,85.93,85.7,85.93,8461.0,77.8218,77.9579,77.7492,77.9579,8461.0
2016-02-02 11:15:00,85.96,86.14,85.96,86.11,6965.0,77.9851,78.1484,77.9851,78.1212,6965.0
2016-02-02 11:20:00,86.06,86.08,85.9,85.91,4500.0,78.0758,78.094,77.9307,77.9397,4500.0
2016-02-02 11:25:00,85.94,85.97,85.8,85.84,7550.0,77.967,77.9942,77.84,77.8762,7550.0
2016-02-02 11:30:00,85.87,85.95,85.8,85.87,8159.0,77.9035,77.976,77.84,77.9035,8159.0
2016-02-02 11:35:00,85.85,85.97,85.82,85.94,9100.0,77.8853,77.9942,77.8581,77.967,9100.0
2016-02-02 11:40:00,85.89,86.01,85.87,85.89,27194.0,77.9216,78.0305,77.9035,77.9216,27194.0
2016-02-02 11:45:00,85.9,85.97,85.87,85.95,7875.0,77.9307,77.9942,77.9035,77.976,7875.0
2016-02-02 11:50:00,85.91,86.07,85.87,86.06,5310.0,77.9397,78.0849,77.9035,78.0758,5310.0
2016-02-02 11:55:00,86.01,86.06,85.94,85.98,8900.0,78.0305,78.0758,77.967,78.0033,8900.0
2016-02-02 12:00:00,85.98,86.02,85.77,85.77,13600.0,78.0033,78.0395,77.8127,77.8127,13600.0
2016-02-02 12:05:00,85.72,85.73,85.61,85.61,18545.0,77.7674,77.7764,77.6676,77.6676,18545.0
2016-02-02 12:10:00,85.58,85.63,85.45,85.53,5800.0,77.6404,77.6857,77.5224,77.595,5800.0
2016-02-02 12:15:00,85.51,85.62,85.45,85.58,6300.0,77.5769,77.6766,77.5224,77.6404,6300.0
2016-02-02 12:20:00,85.58,85.74,85.58,85.71,5916.0,77.6404,77.7855,77.6404,77.7583,5916.0
2016-02-02 12:25:00,85.7,85.85,85.68,85.79,20400.0,77.7492,77.8853,77.7311,77.8309,20400.0
2016-02-02 12:30:00,85.8,85.86,85.76,85.79,6438.0,77.84,77.8944,77.8037,77.8309,6438.0
2016-02-02 12:35:00,85.77,85.95,85.75,85.95,5500.0,77.8127,77.976,77.7946,77.976,5500.0
2016-02-02 12:40:00,85.96,86.02,85.95,85.96,8135.0,77.9851,78.0395,77.976,77.9851,8135.0
2016-02-02 12:45:00,85.98,86.06,85.96,85.98,6427.0,78.0033,78.0758,77.9851,78.0033,6427.0
2016-02-02 12:50:00,85.97,86.0,85.94,85.97,11140.0,77.9942,78.0214,77.967,77.9942,11140.0
2016-02-02 12:55:00,85.99,86.06,85.88,86.05,27420.0,78.0123,78.0758,77.9125,78.0668,27420.0
2016-02-02 13:00:00,86.04,86.04,85.96,86.0,18558.0,78.0577,78.0577,77.9851,78.0214,18558.0
2016-02-02 13:05:00,85.97,86.06,85.91,85.95,10960.0,77.9942,78.0758,77.9397,77.976,10960.0
2016-02-02 13:10:00,85.96,85.97,85.79,85.8,12798.0,77.9851,77.9942,77.8309,77.84,12798.0
2016-02-02 13:15:00,85.79,85.79,85.69,85.78,6600.0,77.8309,77.8309,77.7402,77.8218,6600.0
2016-02-02 13:20:00,85.76,85.76,85.63,85.72,11904.0,77.8037,77.8037,77.6857,77.7674,11904.0
2016-02-02 13:25:00,85.73,85.88,85.7,85.88,11841.0,77.7764,77.9125,77.7492,77.9125,11841.0
2016-02-02 13:30:00,85.83,85.84,85.68,85.76,5252.0,77.8672,77.8762,77.7311,77.8037,5252.0
2016-02-02 13:35:00,85.72,85.73,85.56,85.56,8179.0,77.7674,77.7764,77.6222,77.6222,8179.0
2016-02-02 13:40:00,85.59,85.65,85.51,85.57,10506.0,77.6494,77.7039,77.5769,77.6313,10506.0
2016-02-02 13:45:00,85.59,85.59,85.43,85.48,5200.0,77.6494,77.6494,77.5043,77.5496,5200.0
2016-02-02 13:50:00,85.44,85.46,85.27,85.31,5135.0,77.5133,77.5315,77.3591,77.3954,5135.0
2016-02-02 13:55:00,85.35,85.38,85.21,85.21,5916.0,77.4317,77.4589,77.3047,77.3047,5916.0
2016-02-02 14:00:00,85.25,85.37,85.18,85.24,20595.0,77.341,77.4498,77.2775,77.3319,20595.0
2016-02-02 14:05:00,85.23,85.41,85.23,85.38,15200.0,77.3228,77.4861,77.3228,77.4589,15200.0
2016-02-02 14:10:00,85.36,85.38,85.18,85.38,23314.0,77.4408,77.4589,77.2775,77.4589,23314.0
2016-02-02 14:15:00,85.32,85.57,85.32,85.46,7536.0,77.4045,77.6313,77.4045,77.5315,7536.0
2016-02-02 14:20:00,85.49,85.51,85.24,85.24,10511.0,77.5587,77.5769,77.3319,77.3319,10511.0
2016-02-02 14:25:00,85.27,85.38,85.17,85.32,11100.0,77.3591,77.4589,77.2684,77.4045,11100.0
2016-02-02 14:30:00,85.32,85.42,85.26,85.39,9950.0,77.4045,77.4952,77.35,77.468,9950.0
2016-02-02 14:35:00,85.38,85.55,85.31,85.55,12899.0,77.4589,77.6131,77.3954,77.6131,12899.0
2016-02-02 14:40:00,85.58,85.66,85.51,85.6,11568.0,77.6404,77.7129,77.5769,77.6585,11568.0
2016-02-02 14:45:00,85.59,85.69,85.53,85.64,11604.0,77.6494,77.7402,77.595,77.6948,11604.0
2016-02-02 14:50:00,85.68,85.8,85.62,85.64,9751.0,77.7311,77.84,77.6766,77.6948,9751.0
2016-02-02 14:55:00,85.58,85.65,85.41,85.44,9498.0,77.6404,77.7039,77.4861,77.5133,9498.0
2016-02-02 15:00:00,85.43,85.51,85.33,85.37,13100.0,77.5043,77.5769,77.4136,77.4498,13100.0
2016-02-02 15:05:00,85.39,85.5,85.27,85.29,12964.0,77.468,77.5678,77.3591,77.3773,12964.0
2016-02-02 15:10:00,85.29,85.3,85.18,85.29,11500.0,77.3773,77.3863,77.2775,77.3773,11500.0
2016-02-02 15:15:00,85.3,85.46,85.29,85.44,19605.0,77.3863,77.5315,77.3773,77.5133,19605.0
2016-02-02 15:20:00,85.42,85.42,85.11,85.25,31245.0,77.4952,77.4952,77.214,77.341,31245.0
2016-02-02 15:25:00,85.25,85.55,85.24,85.45,16813.0,77.341,77.6131,77.3319,77.5224,16813.0
2016-02-02 15:30:00,85.43,85.64,85.41,85.55,19415.0,77.5043,77.6948,77.4861,77.6131,19415.0
2016-02-02 15:35:00,85.58,85.69,85.46,85.51,25124.0,77.6404,77.7402,77.5315,77.5769,25124.0
2016-02-02 15:40:00,85.54,85.7,85.48,85.55,24990.0,77.6041,77.7492,77.5496,77.6131,24990.0
2016-02-02 15:45:00,85.55,85.69,85.49,85.69,42929.0,77.6131,77.7402,77.5587,77.7402,42929.0
2016-02-02 15:50:00,85.68,85.71,85.55,85.7,38944.0,77.7311,77.7583,77.6131,77.7492,38944.0
2016-02-02 15:55:00,85.68,85.72,85.59,85.63,69745.0,77.7311,77.7674,77.6494,77.6857,69745.0
2016-02-03 09:30:00,86.18,86.52,85.57,85.64,16446.0,78.1847,78.4932,77.6313,77.6948,16446.0
2016-02-03 09:35:00,85.66,85.77,85.23,85.36,13127.0,77.7129,77.8127,77.3228,77.4408,13127.0
2016-02-03 09:40:00,85.44,85.44,85.16,85.2,5550.0,77.5133,77.5133,77.2593,77.2956,5550.0
2016-02-03 09:45:00,85.22,85.22,84.72,84.86,21250.0,77.3138,77.3138,76.8601,76.9872,21250.0
2016-02-03 09:50:00,84.95,85.06,84.76,84.76,8553.0,77.0688,77.1686,76.8964,76.8964,8553.0
2016-02-03 09:55:00,84.76,85.1,84.65,84.85,8616.0,76.8964,77.2049,76.7966,76.9781,8616.0
2016-02-03 10:00:00,84.8,84.8,84.43,84.43,6449.0,76.9327,76.9327,76.5971,76.5971,6449.0
2016-02-03 10:05:00,84.45,84.53,83.88,83.89,11777.0,76.6152,76.6878,76.0981,76.1071,11777.0
2016-02-03 10:10:00,83.91,83.96,83.58,83.64,31771.0,76.1253,76.1707,75.8259,75.8803,31771.0
2016-02-03 10:15:00,83.59,83.9,83.59,83.9,14864.0,75.835,76.1162,75.835,76.1162,14864.0
2016-02-03 10:20:00,83.86,83.89,83.62,83.75,8550.0,76.0799,76.1071,75.8622,75.9801,8550.0
2016-02-03 10:25:00,83.79,83.89,83.45,83.53,12242.0,76.0164,76.1071,75.708,75.7805,12242.0
2016-02-03 10:30:00,83.51,83.51,83.3,83.39,5298.0,75.7624,75.7624,75.5719,75.6535,5298.0
2016-02-03 10:35:00,83.4,83.53,83.21,83.53,9184.0,75.6626,75.7805,75.4902,75.7805,9184.0
2016-02-03 10:40:00,83.55,83.81,83.52,83.76,7146.0,75.7987,76.0346,75.7715,75.9892,7146.0
2016-02-03 10:45:00,83.81,84.16,83.72,83.98,14626.0,76.0346,76.3521,75.9529,76.1888,14626.0
2016-02-03 10:50:00,83.94,84.12,83.92,84.1,9740.0,76.1525,76.3158,76.1344,76.2977,9740.0
2016-02-03 10:55:00,84.14,84.4,84.12,84.29,7108.0,76.334,76.5698,76.3158,76.47,7108.0
2016-02-03 11:00:00,84.34,84.37,84.01,84.01,6415.0,76.5154,76.5426,76.216,76.216,6415.0
2016-02-03 11:05:00,84.05,84.07,83.84,83.93,12420.0,76.2523,76.2705,76.0618,76.1434,12420.0
2016-02-03 11:10:00,83.94,84.04,83.74,84.01,34527.0,76.1525,76.2432,75.9711,76.216,34527.0
2016-02-03 11:15:00,84.13,84.4,84.0,84.33,4929.0,76.3249,76.5698,76.2069,76.5063,4929.0
2016-02-03 11:20:00,84.32,84.49,84.28,84.31,6191.0,76.4973,76.6515,76.461,76.4882,6191.0
2016-02-03 11:25:00,84.34,84.57,84.28,84.52,11471.0,76.5154,76.7241,76.461,76.6787,11471.0
2016-02-03 11:30:00,84.52,84.55,84.34,84.39,7295.0,76.6787,76.7059,76.5154,76.5608,7295.0
2016-02-03 11:35:00,84.38,84.65,84.19,84.65,14000.0,76.5517,76.7966,76.3793,76.7966,14000.0
2016-02-03 11:40:00,84.75,84.93,84.68,84.76,4701.0,76.8874,77.0507,76.8239,76.8964,4701.0
2016-02-03 11:45:00,84.77,84.85,84.68,84.71,8737.0,76.9055,76.9781,76.8239,76.8511,8737.0
2016-02-03 11:50:00,84.74,84.79,84.27,84.37,8767.0,76.8783,76.9237,76.4519,76.5426,8767.0
2016-02-03 11:55:00,84.39,84.48,84.29,84.43,6475.0,76.5608,76.6424,76.47,76.5971,6475.0
2016-02-03 12:00:00,84.44,84.65,84.43,84.62,14816.0,76.6061,76.7966,76.5971,76.7694,14816.0
2016-02-03 12:05:00,84.62,84.62,84.36,84.49,13200.0,76.7694,76.7694,76.5335,76.6515,13200.0
2016-02-03 12:10:00,84.48,84.54,84.27,84.51,24577.0,76.6424,76.6968,76.4519,76.6696,24577.0
2016-02-03 12:15:00,84.55,84.64,84.33,84.34,7988.0,76.7059,76.7876,76.5063,76.5154,7988.0
2016-02-03 12:20:00,84.29,84.66,84.27,84.55,7537.0,76.47,76.8057,76.4519,76.7059,7537.0
2016-02-03 12:25:00,84.54,84.68,84.4,84.53,5905.0,76.6968,76.8239,76.5698,76.6878,5905.0
2016-02-03 12:30:00,84.52,84.52,84.17,84.24,13441.0,76.6787,76.6787,76.3612,76.4247,13441.0
2016-02-03 12:35:00,84.23,84.4,84.2,84.39,11788.0,76.4156,76.5698,76.3884,76.5608,11788.0
2016-02-03 12:40:00,84.34,84.37,84.05,84.05,6939.0,76.5154,76.5426,76.2523,76.2523,6939.0
2016-02-03 12:45:00,84.11,84.31,84.03,84.31,8174.0,76.3067,76.4882,76.2342,76.4882,8174.0
2016-02-03 12:50:00,84.33,84.41,84.19,84.41,6150.0,76.5063,76.5789,76.3793,76.5789,6150.0
2016-02-03 12:55:00,84.42,84.59,84.42,84.58,4700.0,76.588,76.7422,76.588,76.7331,4700.0
2016-02-03 13:00:00,84.59,84.74,84.49,84.49,8583.0,76.7422,76.8783,76.6515,76.6515,8583.0
2016-02-03 13:05:00,84.51,84.62,84.4,84.4,6630.0,76.6696,76.7694,76.5698,76.5698,6630.0
2016-02-03 13:10:00,84.45,84.52,84.36,84.45,5736.0,76.6152,76.6787,76.5335,76.6152,5736.0
2016-02-03 13:15:00,84.49,84.52,84.4,84.44,5200.0,76.6515,76.6787,76.5698,76.6061,5200.0
2016-02-03 13:20:00,84.44,84.53,84.34,84.53,5835.0,76.6061,76.6878,76.5154,76.6878,5835.0
2016-02-03 13:25:00,84.49,84.52,84.42,84.44,7555.0,76.6515,76.6787,76.588,76.6061,7555.0
2016-02-03 13:30:00,84.47,84.47,84.31,84.31,12285.0,76.6333,76.6333,76.4882,76.4882,12285.0
2016-02-03 13:35:00,84.28,84.32,84.17,84.17,5185.0,76.461,76.4973,76.3612,76.3612,5185.0
2016-02-03 13:40:00,84.17,84.29,84.13,84.25,4400.0,76.3612,76.47,76.3249,76.4338,4400.0
2016-02-03 13:45:00,84.28,84.41,84.17,84.17,11830.0,76.461,76.5789,76.3612,76.3612,11830.0
2016-02-03 13:50:00,84.17,84.24,84.07,84.1,10261.0,76.3612,76.4247,76.2705,76.2977,10261.0
2016-02-03 13:55:00,84.06,84.22,84.01,84.01,12481.0,76.2614,76.4065,76.216,76.216,12481.0
2016-02-03 14:00:00,84.01,84.13,84.0,84.0,12593.0,76.216,76.3249,76.2069,76.2069,12593.0
2016-02-03 14:05:00,84.04,84.38,84.02,84.2,17722.0,76.2432,76.5517,76.2251,76.3884,17722.0
2016-02-03 14:10:00,84.18,84.3,84.13,84.24,19618.0,76.3702,76.4791,76.3249,76.4247,19618.0
2016-02-03 14:15:00,84.27,84.36,84.2,84.22,6299.0,76.4519,76.5335,76.3884,76.4065,6299.0
2016-02-03 14:20:00,84.23,84.99,84.23,84.93,10384.0,76.4156,77.1051,76.4156,77.0507,10384.0
2016-02-03 14:25:00,84.99,85.3,84.91,85.16,13591.0,77.1051,77.3863,77.0325,77.2593,13591.0
2016-02-03 14:30:00,85.15,85.29,85.13,85.18,8802.0,77.2503,77.3773,77.2321,77.2775,8802.0
2016-02-03 14:35:00,85.16,85.32,85.1,85.18,9082.0,77.2593,77.4045,77.2049,77.2775,9082.0
2016-02-03 14:40:00,85.19,85.44,85.13,85.43,14204.0,77.2865,77.5133,77.2321,77.5043,14204.0
2016-02-03 14:45:00,85.4,85.6,85.4,85.48,10068.0,77.4771,77.6585,77.4771,77.5496,10068.0
2016-02-03 14:50:00,85.5,85.5,85.19,85.26,11896.0,77.5678,77.5678,77.2865,77.35,11896.0
2016-02-03 14:55:00,85.28,85.56,85.28,85.52,10255.0,77.3682,77.6222,77.3682,77.5859,10255.0
2016-02-03 15:00:00,85.52,85.56,85.36,85.36,13924.0,77.5859,77.6222,77.4408,77.4408,13924.0
2016-02-03 15:05:00,85.41,85.67,85.39,85.57,9072.0,77.4861,77.722,77.468,77.6313,9072.0
2016-02-03 15:10:00,85.57,85.81,85.57,85.71,13816.0,77.6313,77.849,77.6313,77.7583,13816.0
2016-02-03 15:15:00,85.72,85.72,85.36,85.48,10041.0,77.7674,77.7674,77.4408,77.5496,10041.0
2016-02-03 15:20:00,85.47,85.54,85.31,85.39,10500.0,77.5406,77.6041,77.3954,77.468,10500.0
2016-02-03 15:25:00,85.41,85.46,85.2,85.2,10006.0,77.4861,77.5315,77.2956,77.2956,10006.0
2016-02-03 15:30:00,85.2,85.33,85.15,85.3,18691.0,77.2956,77.4136,77.2503,77.3863,18691.0
2016-02-03 15:35:00,85.31,85.36,85.01,85.11,26537.0,77.3954,77.4408,77.1232,77.214,26537.0
2016-02-03 15:40:00,85.1,85.42,85.05,85.41,16174.0,77.2049,77.4952,77.1595,77.4861,16174.0
2016-02-03 15:45:00,85.43,85.46,85.31,85.4,29487.0,77.5043,77.5315,77.3954,77.4771,29487.0
2016-02-03 15:50:00,85.4,85.59,85.38,85.54,43452.0,77.4771,77.6494,77.4589,77.6041,43452.0
2016-02-03 15:55:00,85.54,85.62,85.36,85.57,122775.0,77.6041,77.6766,77.4408,77.6313,122775.0
2016-02-04 09:30:00,85.44,86.55,85.44,86.14,24908.0,77.5133,78.5204,77.5133,78.1484,24908.0
2016-02-04 09:35:00,86.12,86.5,85.96,86.46,43375.0,78.1303,78.475,77.9851,78.4387,43375.0
2016-02-04 09:40:00,86.42,86.55,85.45,85.45,58808.0,78.4024,78.5204,77.5224,77.5224,58808.0
2016-02-04 09:45:00,85.46,86.08,85.45,85.98,15484.0,77.5315,78.094,77.5224,78.0033,15484.0
2016-02-04 09:50:00,85.94,86.19,85.84,86.0,40569.0,77.967,78.1938,77.8762,78.0214,40569.0
2016-02-04 09:55:00,86.0,86.12,85.81,86.04,51747.0,78.0214,78.1303,77.849,78.0577,51747.0
2016-02-04 10:00:00,86.02,86.05,85.68,85.91,42188.0,78.0395,78.0668,77.7311,77.9397,42188.0
2016-02-04 10:05:00,85.96,86.11,85.9,85.97,90360.0,77.9851,78.1212,77.9307,77.9942,90360.0
2016-02-04 10:10:00,85.94,86.6,85.9,86.55,106007.0,77.967,78.5657,77.9307,78.5204,106007.0
2016-02-04 10:15:00,86.55,87.28,86.46,87.09,48697.0,78.5204,79.1826,78.4387,79.0103,48697.0
2016-02-04 10:20:00,87.06,87.1,86.77,86.83,18699.0,78.9831,79.0193,78.72,78.7744,18699.0
2016-02-04 10:25:00,86.9,86.91,86.48,86.48,17963.0,78.8379,78.847,78.4569,78.4569,17963.0
2016-02-04 10:30:00,86.49,86.64,86.25,86.64,14323.0,78.4659,78.602,78.2482,78.602,14323.0
2016-02-04 10:35:00,86.68,86.91,86.51,86.51,26760.0,78.6383,78.847,78.4841,78.4841,26760.0
2016-02-04 10:40:00,86.51,86.51,86.3,86.35,24898.0,78.4841,78.4841,78.2936,78.3389,24898.0
2016-02-04 10:45:00,86.39,86.47,86.36,86.46,31030.0,78.3752,78.4478,78.348,78.4387,31030.0
2016-02-04 10:50:00,86.47,86.61,86.39,86.61,37948.0,78.4478,78.5748,78.3752,78.5748,37948.0
2016-02-04 10:55:00,86.64,86.73,86.49,86.49,40430.0,78.602,78.6837,78.4659,78.4659,40430.0
2016-02-04 11:00:00,86.51,86.6,86.43,86.45,13983.0,78.4841,78.5657,78.4115,78.4296,13983.0
2016-02-04 11:05:00,86.44,86.45,86.31,86.31,19393.0,78.4206,78.4296,78.3026,78.3026,19393.0
2016-02-04 11:10:00,86.36,86.45,86.34,86.38,17313.0,78.348,78.4296,78.3299,78.3661,17313.0
2016-02-04 11:15:00,86.44,86.52,86.3,86.32,9496.0,78.4206,78.4932,78.2936,78.3117,9496.0
2016-02-04 11:20:00,86.31,86.39,86.22,86.25,15835.0,78.3026,78.3752,78.221,78.2482,15835.0
2016-02-04 11:25:00,86.23,86.44,86.19,86.4,9796.0,78.2301,78.4206,78.1938,78.3843,9796.0
2016-02-04 11:30:00,86.41,86.43,86.28,86.29,25721.0,78.3934,78.4115,78.2754,78.2845,25721.0
2016-02-04 11:35:00,86.29,86.42,86.07,86.1,15426.0,78.2845,78.4024,78.0849,78.1121,15426.0
2016-02-04 11:40:00,86.09,86.12,85.78,85.78,11339.0,78.103,78.1303,77.8218,77.8218,11339.0
2016-02-04 11:45:00,85.75,85.81,85.47,85.73,14463.0,77.7946,77.849,77.5406,77.7764,14463.0
2016-02-04 11:50:00,85.77,86.03,85.76,85.95,8543.0,77.8127,78.0486,77.8037,77.976,8543.0
2016-02-04 11:55:00,85.98,86.23,85.92,86.2,23514.0,78.0033,78.2301,77.9488,78.2028,23514.0
2016-02-04 12:00:00,86.26,86.58,86.23,86.58,7923.0,78.2573,78.5476,78.2301,78.5476,7923.0
2016-02-04 12:05:00,86.54,86.72,86.39,86.64,9148.0,78.5113,78.6746,78.3752,78.602,9148.0
2016-02-04 12:10:00,86.63,86.72,86.55,86.59,9084.0,78.5929,78.6746,78.5204,78.5567,9084.0
2016-02-04 12:15:00,86.6,86.72,86.53,86.64,5769.0,78.5657,78.6746,78.5022,78.602,5769.0
2016-02-04 12:20:00,86.65,86.69,86.54,86.66,9410.0,78.6111,78.6474,78.5113,78.6202,9410.0
2016-02-04 12:25:00,86.58,86.62,86.45,86.59,5600.0,78.5476,78.5839,78.4296,78.5567,5600.0
2016-02-04 12:30:00,86.61,86.69,86.44,86.49,6501.0,78.5748,78.6474,78.4206,78.4659,6501.0
2016-02-04 12:35:00,86.5,86.78,86.5,86.73,9837.0,78.475,78.729,78.475,78.6837,9837.0
2016-02-04 12:40:00,86.76,87.03,86.75,86.94,12369.0,78.7109,78.9558,78.7018,78.8742,12369.0
2016-02-04 12:45:00,86.96,86.97,86.73,86.86,4954.0,78.8923,78.9014,78.6837,78.8016,4954.0
2016-02-04 12:50:00,86.86,86.95,86.72,86.88,19375.0,78.8016,78.8833,78.6746,78.8198,19375.0
2016-02-04 12:55:00,86.9,86.93,86.78,86.93,8192.0,78.8379,78.8651,78.729,78.8651,8192.0
2016-02-04 13:00:00,86.93,87.25,86.91,87.23,29428.0,78.8651,79.1554,78.847,79.1373,29428.0
2016-02-04 13:05:00,87.26,87.29,87.17,87.23,17591.0,79.1645,79.1917,79.0828,79.1373,17591.0
2016-02-04 13:10:00,87.2,87.39,87.18,87.28,14891.0,79.1101,79.2824,79.0919,79.1826,14891.0
2016-02-04 13:15:00,87.27,87.5,87.2,87.22,13080.0,79.1736,79.3822,79.1101,79.1282,13080.0
2016-02-04 13:20:00,87.21,87.35,87.16,87.27,17699.0,79.1191,79.2461,79.0738,79.1736,17699.0
2016-02-04 13:25:00,87.27,87.44,87.25,87.4,14480.0,79.1736,79.3278,79.1554,79.2915,14480.0
2016-02-04 13:30:00,87.44,87.49,87.27,87.34,14213.0,79.3278,79.3732,79.1736,79.2371,14213.0
2016-02-04 13:35:00,87.29,87.33,86.95,87.03,19896.0,79.1917,79.228,78.8833,78.9558,19896.0
2016-02-04 13:40:00,86.99,86.99,86.68,86.77,10873.0,78.9195,78.9195,78.6383,78.72,10873.0
2016-02-04 13:45:00,86.77,86.77,86.57,86.58,12538.0,78.72,78.72,78.5385,78.5476,12538.0
2016-02-04 13:50:00,86.57,86.76,86.54,86.73,11121.0,78.5385,78.7109,78.5113,78.6837,11121.0
2016-02-04 13:55:00,86.78,86.95,86.69,86.92,9450.0,78.729,78.8833,78.6474,78.856,9450.0
2016-02-04 14:00:00,86.9,86.94,86.67,86.67,14068.0,78.8379,78.8742,78.6292,78.6292,14068.0
2016-02-04 14:05:00,86.7,86.74,86.58,86.59,12437.0,78.6565,78.6927,78.5476,78.5567,12437.0
2016-02-04 14:10:00,86.58,86.96,86.56,86.91,27528.0,78.5476,78.8923,78.5294,78.847,27528.0
2016-02-04 14:15:00,86.94,87.16,86.91,87.07,15268.0,78.8742,79.0738,78.847,78.9921,15268.0
2016-02-04 14:20:00,87.1,87.22,87.05,87.2,24532.0,79.0193,79.1282,78.974,79.1101,24532.0
2016-02-04 14:25:00,87.17,87.27,87.09,87.09,22678.0,79.0828,79.1736,79.0103,79.0103,22678.0
2016-02-04 14:30:00,87.09,87.09,86.68,86.7,31941.0,79.0103,79.0103,78.6383,78.6565,31941.0
2016-02-04 14:35:00,86.67,86.75,86.5,86.53,27211.0,78.6292,78.7018,78.475,78.5022,27211.0
2016-02-04 14:40:00,86.54,86.88,86.52,86.86,19045.0,78.5113,78.8198,78.4932,78.8016,19045.0
2016-02-04 14:45:00,86.85,86.89,86.76,86.84,18864.0,78.7925,78.8288,78.7109,78.7835,18864.0
2016-02-04 14:50:00,86.84,86.84,86.5,86.53,28581.0,78.7835,78.7835,78.475,78.5022,28581.0
2016-02-04 14:55:00,86.53,86.69,86.43,86.53,44391.0,78.5022,78.6474,78.4115,78.5022,44391.0
2016-02-04 15:00:00,86.53,86.56,86.24,86.24,32758.0,78.5022,78.5294,78.2391,78.2391,32758.0
2016-02-04 15:05:00,86.23,86.35,86.14,86.25,41108.0,78.2301,78.3389,78.1484,78.2482,41108.0
2016-02-04 15:10:00,86.25,86.35,86.15,86.32,22643.0,78.2482,78.3389,78.1575,78.3117,22643.0
2016-02-04 15:15:00,86.31,86.46,86.28,86.32,32720.0,78.3026,78.4387,78.2754,78.3117,32720.0
2016-02-04 15:20:00,86.34,86.7,86.34,86.7,22378.0,78.3299,78.6565,78.3299,78.6565,22378.0
2016-02-04 15:25:00,86.7,86.72,86.55,86.56,28182.0,78.6565,78.6746,78.5204,78.5294,28182.0
2016-02-04 15:30:00,86.59,86.67,86.39,86.48,31109.0,78.5567,78.6292,78.3752,78.4569,31109.0
2016-02-04 15:35:00,86.47,86.71,86.44,86.66,33707.0,78.4478,78.6655,78.4206,78.6202,33707.0
2016-02-04 15:40:00,86.65,86.9,86.59,86.78,56595.0,78.6111,78.8379,78.5567,78.729,56595.0
2016-02-04 15:45:00,86.77,86.83,86.65,86.74,93937.0,78.72,78.7744,78.6111,78.6927,93937.0
2016-02-04 15:50:00,86.75,86.96,86.71,86.96,104250.0,78.7018,78.8923,78.6655,78.8923,104250.0
2016-02-04 15:55:00,86.94,87.25,86.91,87.12,216571.0,78.8742,79.1554,78.847,79.0375,216571.0
2016-02-05 09:30:00,88.5,88.5,85.5,86.06,46432.0,80.2895,80.2895,77.5678,78.0758,46432.0
2016-02-05 09:35:00,86.06,86.53,86.0,86.09,74044.0,78.0758,78.5022,78.0214,78.103,74044.0
2016-02-05 09:40:00,86.07,86.26,85.63,85.91,36079.0,78.0849,78.2573,77.6857,77.9397,36079.0
2016-02-05 09:45:00,85.91,86.01,84.83,84.83,56388.0,77.9397,78.0305,76.9599,76.9599,56388.0
2016-02-05 09:50:00,84.98,85.32,84.83,85.23,22054.0,77.096,77.4045,76.9599,77.3228,22054.0
2016-02-05 09:55:00,85.31,85.71,85.22,85.41,30368.0,77.3954,77.7583,77.3138,77.4861,30368.0
2016-02-05 10:00:00,85.41,85.59,84.9,84.93,24826.0,77.4861,77.6494,77.0234,77.0507,24826.0
2016-02-05 10:05:00,84.96,85.04,84.73,84.88,26694.0,77.0779,77.1505,76.8692,77.0053,26694.0
2016-02-05 10:10:00,84.85,85.01,84.81,84.95,27444.0,76.9781,77.1232,76.9418,77.0688,27444.0
2016-02-05 10:15:00,84.95,84.95,84.09,84.09,23273.0,77.0688,77.0688,76.2886,76.2886,23273.0
2016-02-05 10:20:00,84.03,84.37,83.68,83.76,42658.0,76.2342,76.5426,75.9166,75.9892,42658.0
2016-02-05 10:25:00,83.72,84.21,83.72,83.84,33794.0,75.9529,76.3975,75.9529,76.0618,33794.0
2016-02-05 10:30:00,83.84,83.95,83.7,83.77,28441.0,76.0618,76.1616,75.9348,75.9983,28441.0
2016-02-05 10:35:00,83.81,83.91,83.77,83.91,34752.0,76.0346,76.1253,75.9983,76.1253,34752.0
2016-02-05 10:40:00,83.92,83.96,83.63,83.63,26367.0,76.1344,76.1707,75.8713,75.8713,26367.0
2016-02-05 10:45:00,83.63,83.64,83.39,83.61,20017.0,75.8713,75.8803,75.6535,75.8531,20017.0
2016-02-05 10:50:00,83.55,83.55,83.0,83.04,24658.0,75.7987,75.7987,75.2997,75.336,24658.0
2016-02-05 10:55:00,83.11,83.13,82.98,83.03,32822.0,75.3995,75.4177,75.2816,75.3269,32822.0
2016-02-05 11:00:00,83.05,83.24,83.02,83.09,20409.0,75.3451,75.5175,75.3179,75.3814,20409.0
2016-02-05 11:05:00,83.04,83.11,83.01,83.03,12713.0,75.336,75.3995,75.3088,75.3269,12713.0
2016-02-05 11:10:00,83.07,83.18,82.98,83.06,21090.0,75.3632,75.463,75.2816,75.3542,21090.0
2016-02-05 11:15:00,83.05,83.07,82.93,82.97,31198.0,75.3451,75.3632,75.2362,75.2725,31198.0
2016-02-05 11:20:00,82.96,83.0,82.84,82.84,18431.0,75.2634,75.2997,75.1546,75.1546,18431.0
2016-02-05 11:25:00,82.84,82.97,82.78,82.95,12221.0,75.1546,75.2725,75.1001,75.2544,12221.0
2016-02-05 11:30:00,82.94,82.98,82.88,82.96,36833.0,75.2453,75.2816,75.1909,75.2634,36833.0
2016-02-05 11:35:00,82.97,83.02,82.83,82.93,55562.0,75.2725,75.3179,75.1455,75.2362,55562.0
2016-02-05 11:40:00,82.92,83.29,82.91,83.29,28071.0,75.2271,75.5628,75.2181,75.5628,28071.0
2016-02-05 11:45:00,83.27,83.45,83.16,83.41,23934.0,75.5447,75.708,75.4449,75.6717,23934.0
2016-02-05 11:50:00,83.38,83.39,83.24,83.35,27217.0,75.6445,75.6535,75.5175,75.6172,27217.0
2016-02-05 11:55:00,83.4,83.64,83.35,83.42,39046.0,75.6626,75.8803,75.6172,75.6808,39046.0
2016-02-05 12:00:00,83.42,83.44,83.24,83.3,32446.0,75.6808,75.6989,75.5175,75.5719,32446.0
2016-02-05 12:05:00,83.27,83.38,83.07,83.26,21443.0,75.5447,75.6445,75.3632,75.5356,21443.0
2016-02-05 12:10:00,83.27,83.3,83.13,83.24,15083.0,75.5447,75.5719,75.4177,75.5175,15083.0
2016-02-05 12:15:00,83.25,83.45,83.23,83.34,17334.0,75.5265,75.708,75.5084,75.6082,17334.0
2016-02-05 12:20:00,83.33,83.35,83.19,83.35,35777.0,75.5991,75.6172,75.4721,75.6172,35777.0
2016-02-05 12:25:00,83.37,83.37,83.15,83.19,20337.0,75.6354,75.6354,75.4358,75.4721,20337.0
2016-02-05 12:30:00,83.2,83.34,83.12,83.12,20596.0,75.4812,75.6082,75.4086,75.4086,20596.0
2016-02-05 12:35:00,83.17,83.27,83.08,83.16,17734.0,75.4539,75.5447,75.3723,75.4449,17734.0
2016-02-05 12:40:00,83.12,83.15,82.97,83.09,20265.0,75.4086,75.4358,75.2725,75.3814,20265.0
2016-02-05 12:45:00,83.11,83.11,82.94,83.0,9662.0,75.3995,75.3995,75.2453,75.2997,9662.0
2016-02-05 12:50:00,82.98,82.98,82.82,82.85,26990.0,75.2816,75.2816,75.1364,75.1636,26990.0
2016-02-05 12:55:00,82.86,82.86,82.58,82.61,29520.0,75.1727,75.1727,74.9187,74.9459,29520.0
2016-02-05 13:00:00,82.61,82.71,82.53,82.58,22486.0,74.9459,75.0366,74.8733,74.9187,22486.0
2016-02-05 13:05:00,82.6,82.67,82.52,82.61,22254.0,74.9368,75.0003,74.8643,74.9459,22254.0
2016-02-05 13:10:00,82.65,82.65,82.46,82.48,16792.0,74.9822,74.9822,74.8098,74.828,16792.0
2016-02-05 13:15:00,82.5,82.67,82.5,82.64,7226.0,74.8461,75.0003,74.8461,74.9731,7226.0
2016-02-05 13:20:00,82.65,82.7,82.59,82.67,17067.0,74.9822,75.0276,74.9278,75.0003,17067.0
2016-02-05 13:25:00,82.68,82.93,82.67,82.9,8847.0,75.0094,75.2362,75.0003,75.209,8847.0
2016-02-05 13:30:00,82.9,82.9,82.74,82.84,14253.0,75.209,75.209,75.0638,75.1546,14253.0
2016-02-05 13:35:00,82.85,82.89,82.7,82.76,23905.0,75.1636,75.1999,75.0276,75.082,23905.0
2016-02-05 13:40:00,82.77,82.85,82.61,82.7,14808.0,75.0911,75.1636,74.9459,75.0276,14808.0
2016-02-05 13:45:00,82.67,82.67,82.33,82.38,15230.0,75.0003,75.0003,74.6919,74.7372,15230.0
2016-02-05 13:50:00,82.38,82.4,82.27,82.38,13940.0,74.7372,74.7554,74.6374,74.7372,13940.0
2016-02-05 13:55:00,82.45,82.6,82.43,82.54,6817.0,74.8007,74.9368,74.7826,74.8824,6817.0
2016-02-05 14:00:00,82.54,82.73,82.51,82.64,13505.0,74.8824,75.0548,74.8552,74.9731,13505.0
2016-02-05 14:05:00,82.64,82.65,82.31,82.44,19906.0,74.9731,74.9822,74.6737,74.7917,19906.0
2016-02-05 14:10:00,82.4,82.44,82.3,82.39,8531.0,74.7554,74.7917,74.6647,74.7463,8531.0
2016-02-05 14:15:00,82.42,82.71,82.38,82.7,25365.0,74.7735,75.0366,74.7372,75.0276,25365.0
2016-02-05 14:20:00,82.7,83.08,82.67,83.0,24969.0,75.0276,75.3723,75.0003,75.2997,24969.0
2016-02-05 14:25:00,82.95,83.01,82.84,82.87,15542.0,75.2544,75.3088,75.1546,75.1818,15542.0
2016-02-05 14:30:00,82.94,83.42,82.89,83.24,13155.0,75.2453,75.6808,75.1999,75.5175,13155.0
2016-02-05 14:35:00,83.21,83.31,83.11,83.26,9950.0,75.4902,75.581,75.3995,75.5356,9950.0
2016-02-05 14:40:00,83.26,83.3,82.93,82.96,36303.0,75.5356,75.5719,75.2362,75.2634,36303.0
2016-02-05 14:45:00,82.97,83.26,82.97,83.17,15346.0,75.2725,75.5356,75.2725,75.4539,15346.0
2016-02-05 14:50:00,83.18,83.2,83.03,83.05,8679.0,75.463,75.4812,75.3269,75.3451,8679.0
2016-02-05 14:55:00,83.02,83.21,82.96,83.08,14924.0,75.3179,75.4902,75.2634,75.3723,14924.0
2016-02-05 15:00:00,83.1,83.1,82.87,82.94,42463.0,75.3904,75.3904,75.1818,75.2453,42463.0
2016-02-05 15:05:00,82.96,83.09,82.95,83.09,27369.0,75.2634,75.3814,75.2544,75.3814,27369.0
2016-02-05 15:10:00,83.07,83.17,83.01,83.05,10858.0,75.3632,75.4539,75.3088,75.3451,10858.0
2016-02-05 15:15:00,83.05,83.45,82.97,83.4,12674.0,75.3451,75.708,75.2725,75.6626,12674.0
2016-02-05 15:20:00,83.39,83.55,83.27,83.48,20994.0,75.6535,75.7987,75.5447,75.7352,20994.0
2016-02-05 15:25:00,83.47,83.8,83.42,83.6,40304.0,75.7261,76.0255,75.6808,75.8441,40304.0
2016-02-05 15:30:00,83.58,83.6,83.37,83.44,20676.0,75.8259,75.8441,75.6354,75.6989,20676.0
2016-02-05 15:35:00,83.46,83.53,83.28,83.31,40670.0,75.717,75.7805,75.5537,75.581,40670.0
2016-02-05 15:40:00,83.28,83.59,83.16,83.52,32799.0,75.5537,75.835,75.4449,75.7715,32799.0
2016-02-05 15:45:00,83.52,83.56,83.28,83.44,55177.0,75.7715,75.8078,75.5537,75.6989,55177.0
2016-02-05 15:50:00,83.41,83.45,83.32,83.37,51102.0,75.6717,75.708,75.59,75.6354,51102.0
2016-02-05 15:55:00,83.39,83.73,83.34,83.69,123377.0,75.6535,75.962,75.6082,75.9257,123377.0
2016-02-08 09:30:00,81.68,81.75,81.2,81.49,3928.0,74.1022,74.1657,73.6667,73.9298,3928.0
2016-02-08 09:35:00,80.9,81.1,80.2,80.39,60592.0,73.3945,73.576,72.7595,72.9319,60592.0
2016-02-08 09:40:00,80.38,80.55,80.06,80.32,78470.0,72.9228,73.077,72.6325,72.8684,78470.0
2016-02-08 09:45:00,80.36,80.54,79.56,79.75,64171.0,72.9046,73.0679,72.1789,72.3512,64171.0
2016-02-08 09:50:00,79.7,79.71,79.1,79.25,38998.0,72.3059,72.3149,71.7615,71.8976,38998.0
2016-02-08 09:55:00,79.23,79.55,79.21,79.39,31401.0,71.8795,72.1698,71.8613,72.0246,31401.0
2016-02-08 10:00:00,79.33,79.35,79.2,79.35,165177.0,71.9702,71.9883,71.8523,71.9883,165177.0
2016-02-08 10:05:00,79.38,79.54,79.22,79.33,15441.0,72.0156,72.1607,71.8704,71.9702,15441.0
2016-02-08 10:10:00,79.34,79.36,79.11,79.2,36294.0,71.9793,71.9974,71.7706,71.8523,36294.0
2016-02-08 10:15:00,79.24,79.24,79.11,79.21,25952.0,71.8886,71.8886,71.7706,71.8613,25952.0
2016-02-08 10:20:00,79.19,79.58,79.11,79.47,19595.0,71.8432,72.197,71.7706,72.0972,19595.0
2016-02-08 10:25:00,79.5,79.63,79.29,79.58,13030.0,72.1244,72.2424,71.9339,72.197,13030.0
2016-02-08 10:30:00,79.48,79.94,79.4,79.87,53682.0,72.1063,72.5236,72.0337,72.4601,53682.0
2016-02-08 10:35:00,79.8,79.93,79.71,79.93,14210.0,72.3966,72.5145,72.3149,72.5145,14210.0
2016-02-08 10:40:00,79.93,80.02,79.78,80.01,32853.0,72.5145,72.5962,72.3785,72.5871,32853.0
2016-02-08 10:45:00,80.04,80.04,79.74,79.93,29393.0,72.6143,72.6143,72.3422,72.5145,29393.0
2016-02-08 10:50:00,79.88,80.02,79.79,79.89,32715.0,72.4692,72.5962,72.3875,72.4782,32715.0
2016-02-08 10:55:00,79.85,79.93,79.8,79.84,25275.0,72.442,72.5145,72.3966,72.4329,25275.0
2016-02-08 11:00:00,79.86,79.93,79.72,79.83,45563.0,72.451,72.5145,72.324,72.4238,45563.0
2016-02-08 11:05:00,79.81,79.88,79.4,79.4,30048.0,72.4057,72.4692,72.0337,72.0337,30048.0
2016-02-08 11:10:00,79.43,79.44,79.12,79.29,19980.0,72.0609,72.07,71.7797,71.9339,19980.0
2016-02-08 11:15:00,79.25,79.34,79.16,79.33,14200.0,71.8976,71.9793,71.816,71.9702,14200.0
2016-02-08 11:20:00,79.29,79.35,79.13,79.17,11763.0,71.9339,71.9883,71.7888,71.825,11763.0
2016-02-08 11:25:00,79.16,79.28,79.11,79.18,14000.0,71.816,71.9248,71.7706,71.8341,14000.0
2016-02-08 11:30:00,79.2,79.26,79.11,79.26,14944.0,71.8523,71.9067,71.7706,71.9067,14944.0
2016-02-08 11:35:00,79.25,79.26,79.21,79.25,5376.0,71.8976,71.9067,71.8613,71.8976,5376.0
2016-02-08 11:40:00,79.25,79.33,79.12,79.2,13463.0,71.8976,71.9702,71.7797,71.8523,13463.0
2016-02-08 11:45:00,79.16,79.2,78.8,78.87,39193.0,71.816,71.8523,71.4894,71.5529,39193.0
2016-02-08 11:50:00,78.84,78.91,78.64,78.72,17759.0,71.5257,71.5892,71.3442,71.4168,17759.0
2016-02-08 11:55:00,78.72,78.88,78.64,78.82,19945.0,71.4168,71.5619,71.3442,71.5075,19945.0
2016-02-08 12:00:00,78.83,78.88,78.67,78.71,9859.0,71.5166,71.5619,71.3714,71.4077,9859.0
2016-02-08 12:05:00,78.72,78.78,78.64,78.67,11511.0,71.4168,71.4712,71.3442,71.3714,11511.0
2016-02-08 12:10:00,78.68,78.71,78.62,78.67,16424.0,71.3805,71.4077,71.3261,71.3714,16424.0
2016-02-08 12:15:00,78.7,78.75,78.6,78.66,15301.0,71.3986,71.444,71.3079,71.3624,15301.0
2016-02-08 12:20:00,78.67,78.69,78.51,78.64,8975.0,71.3714,71.3896,71.2263,71.3442,8975.0
2016-02-08 12:25:00,78.59,78.66,78.52,78.63,8000.0,71.2989,71.3624,71.2353,71.3351,8000.0
2016-02-08 12:30:00,78.66,79.03,78.66,78.97,25087.0,71.3624,71.698,71.3624,71.6436,25087.0
2016-02-08 12:35:00,78.96,79.04,78.72,78.74,38461.0,71.6345,71.7071,71.4168,71.4349,38461.0
2016-02-08 12:40:00,78.76,78.94,78.74,78.87,15988.0,71.4531,71.6164,71.4349,71.5529,15988.0
2016-02-08 12:45:00,78.86,79.02,78.82,78.87,24863.0,71.5438,71.689,71.5075,71.5529,24863.0
2016-02-08 12:50:00,78.84,78.92,78.83,78.85,9172.0,71.5257,71.5982,71.5166,71.5347,9172.0
2016-02-08 12:55:00,78.83,79.0,78.78,79.0,36566.0,71.5166,71.6708,71.4712,71.6708,36566.0
2016-02-08 13:00:00,79.0,79.09,78.8,78.8,15523.0,71.6708,71.7525,71.4894,71.4894,15523.0
2016-02-08 13:05:00,78.76,78.8,78.67,78.76,37190.0,71.4531,71.4894,71.3714,71.4531,37190.0
2016-02-08 13:10:00,78.76,78.81,78.68,78.8,24860.0,71.4531,71.4984,71.3805,71.4894,24860.0
2016-02-08 13:15:00,78.81,78.85,78.77,78.79,12632.0,71.4984,71.5347,71.4622,71.4803,12632.0
2016-02-08 13:20:00,78.79,78.9,78.73,78.77,12932.0,71.4803,71.5801,71.4259,71.4622,12932.0
2016-02-08 13:25:00,78.77,78.85,78.69,78.85,15539.0,71.4622,71.5347,71.3896,71.5347,15539.0
2016-02-08 13:30:00,78.83,78.89,78.8,78.87,7945.0,71.5166,71.571,71.4894,71.5529,7945.0
2016-02-08 13:35:00,78.85,78.88,78.8,78.8,7217.0,71.5347,71.5619,71.4894,71.4894,7217.0
2016-02-08 13:40:00,78.8,78.82,78.68,78.69,15600.0,71.4894,71.5075,71.3805,71.3896,15600.0
2016-02-08 13:45:00,78.72,78.78,78.68,78.76,23511.0,71.4168,71.4712,71.3805,71.4531,23511.0
2016-02-08 13:50:00,78.77,78.78,78.63,78.7,13046.0,71.4622,71.4712,71.3351,71.3986,13046.0
2016-02-08 13:55:00,78.72,78.73,78.63,78.67,9851.0,71.4168,71.4259,71.3351,71.3714,9851.0
2016-02-08 14:00:00,78.66,78.83,78.66,78.8,24446.0,71.3624,71.5166,71.3624,71.4894,24446.0
2016-02-08 14:05:00,78.8,78.83,78.68,78.81,11230.0,71.4894,71.5166,71.3805,71.4984,11230.0
2016-02-08 14:10:00,78.81,78.89,78.72,78.76,19190.0,71.4984,71.571,71.4168,71.4531,19190.0
2016-02-08 14:15:00,78.79,78.89,78.71,78.84,19253.0,71.4803,71.571,71.4077,71.5257,19253.0
2016-02-08 14:20:00,78.83,78.94,78.8,78.92,16347.0,71.5166,71.6164,71.4894,71.5982,16347.0
2016-02-08 14:25:00,78.91,79.03,78.8,78.87,11383.0,71.5892,71.698,71.4894,71.5529,11383.0
2016-02-08 14:30:00,78.84,78.86,78.69,78.84,24533.0,71.5257,71.5438,71.3896,71.5257,24533.0
2016-02-08 14:35:00,78.87,78.95,78.83,78.9,27209.0,71.5529,71.6255,71.5166,71.5801,27209.0
2016-02-08 14:40:00,78.89,79.21,78.88,79.17,20435.0,71.571,71.8613,71.5619,71.825,20435.0
2016-02-08 14:45:00,79.13,79.37,79.1,79.34,30154.0,71.7888,72.0065,71.7615,71.9793,30154.0
2016-02-08 14:50:00,79.32,79.38,79.08,79.08,19752.0,71.9611,72.0156,71.7434,71.7434,19752.0
2016-02-08 14:55:00,79.09,79.2,78.9,78.93,24472.0,71.7525,71.8523,71.5801,71.6073,24472.0
2016-02-08 15:00:00,78.88,78.95,78.77,78.86,25066.0,71.5619,71.6255,71.4622,71.5438,25066.0
2016-02-08 15:05:00,78.83,78.95,78.78,78.86,77772.0,71.5166,71.6255,71.4712,71.5438,77772.0
2016-02-08 15:10:00,78.85,79.2,78.81,79.2,21290.0,71.5347,71.8523,71.4984,71.8523,21290.0
2016-02-08 15:15:00,79.18,79.43,79.15,79.28,34664.0,71.8341,72.0609,71.8069,71.9248,34664.0
2016-02-08 15:20:00,79.28,79.38,79.2,79.27,20112.0,71.9248,72.0156,71.8523,71.9158,20112.0
2016-02-08 15:25:00,79.25,79.28,79.13,79.2,38354.0,71.8976,71.9248,71.7888,71.8523,38354.0
2016-02-08 15:30:00,79.21,79.51,79.17,79.38,46461.0,71.8613,72.1335,71.825,72.0156,46461.0
2016-02-08 15:35:00,79.38,79.38,79.11,79.11,45018.0,72.0156,72.0156,71.7706,71.7706,45018.0
2016-02-08 15:40:00,79.13,79.42,79.12,79.29,95665.0,71.7888,72.0519,71.7797,71.9339,95665.0
2016-02-08 15:45:00,79.29,79.57,79.23,79.3,91781.0,71.9339,72.1879,71.8795,71.943,91781.0
2016-02-08 15:50:00,79.29,79.36,79.18,79.22,80738.0,71.9339,71.9974,71.8341,71.8704,80738.0
2016-02-08 15:55:00,79.23,79.41,79.22,79.4,114607.0,71.8795,72.0428,71.8704,72.0337,114607.0
2016-02-09 09:30:00,78.45,78.81,78.01,78.49,58670.0,71.1718,71.4984,70.7727,71.2081,58670.0
2016-02-09 09:35:00,78.53,78.85,78.43,78.85,19981.0,71.2444,71.5347,71.1537,71.5347,19981.0
2016-02-09 09:40:00,78.81,79.29,78.71,79.18,15178.0,71.4984,71.9339,71.4077,71.8341,15178.0
2016-02-09 09:45:00,79.24,79.76,79.18,79.7,28452.0,71.8886,72.3603,71.8341,72.3059,28452.0
2016-02-09 09:50:00,79.71,79.71,79.31,79.61,14289.0,72.3149,72.3149,71.9521,72.2242,14289.0
2016-02-09 09:55:00,79.58,79.86,79.41,79.72,7203.0,72.197,72.451,72.0428,72.324,7203.0
2016-02-09 10:00:00,79.79,80.16,79.67,80.14,9524.0,72.3875,72.7232,72.2787,72.7051,9524.0
2016-02-09 10:05:00,80.1,80.58,80.08,80.55,15494.0,72.6688,73.1042,72.6506,73.077,15494.0
2016-02-09 10:10:00,80.53,80.53,79.92,79.92,27565.0,73.0589,73.0589,72.5055,72.5055,27565.0
2016-02-09 10:15:00,79.92,79.98,79.62,79.95,20759.0,72.5055,72.5599,72.2333,72.5327,20759.0
2016-02-09 10:20:00,79.95,80.0,79.77,79.9,23939.0,72.5327,72.578,72.3694,72.4873,23939.0
2016-02-09 10:25:00,79.87,79.87,79.55,79.6,23492.0,72.4601,72.4601,72.1698,72.2152,23492.0
2016-02-09 10:30:00,79.58,79.6,79.25,79.32,15302.0,72.197,72.2152,71.8976,71.9611,15302.0
2016-02-09 10:35:00,79.27,79.32,79.22,79.25,11850.0,71.9158,71.9611,71.8704,71.8976,11850.0
2016-02-09 10:40:00,79.27,79.27,78.83,79.08,25690.0,71.9158,71.9158,71.5166,71.7434,25690.0
2016-02-09 10:45:00,79.0,79.3,78.99,79.16,17267.0,71.6708,71.943,71.6617,71.816,17267.0
2016-02-09 10:50:00,79.18,79.18,78.97,78.98,7016.0,71.8341,71.8341,71.6436,71.6527,7016.0
2016-02-09 10:55:00,78.95,79.01,78.83,78.84,8705.0,71.6255,71.6799,71.5166,71.5257,8705.0
2016-02-09 11:00:00,78.87,79.17,78.87,79.0,12102.0,71.5529,71.825,71.5529,71.6708,12102.0
2016-02-09 11:05:00,78.99,79.31,78.99,79.25,11691.0,71.6617,71.9521,71.6617,71.8976,11691.0
2016-02-09 11:10:00,79.3,79.55,79.23,79.46,11174.0,71.943,72.1698,71.8795,72.0881,11174.0
2016-02-09 11:15:00,79.46,79.48,79.06,79.11,8257.0,72.0881,72.1063,71.7253,71.7706,8257.0
2016-02-09 11:20:00,79.13,79.41,79.1,79.41,16956.0,71.7888,72.0428,71.7615,72.0428,16956.0
2016-02-09 11:25:00,79.35,79.43,79.21,79.37,6920.0,71.9883,72.0609,71.8613,72.0065,6920.0
2016-02-09 11:30:00,79.29,79.48,79.29,79.47,10822.0,71.9339,72.1063,71.9339,72.0972,10822.0
2016-02-09 11:35:00,79.46,79.5,79.29,79.35,22739.0,72.0881,72.1244,71.9339,71.9883,22739.0
2016-02-09 11:40:00,79.35,79.53,79.35,79.42,19118.0,71.9883,72.1516,71.9883,72.0519,19118.0
2016-02-09 11:45:00,79.4,79.45,79.3,79.43,5897.0,72.0337,72.0791,71.943,72.0609,5897.0
2016-02-09 11:50:00,79.36,79.46,79.21,79.36,22346.0,71.9974,72.0881,71.8613,71.9974,22346.0
2016-02-09 11:55:00,79.35,79.44,79.28,79.35,23487.0,71.9883,72.07,71.9248,71.9883,23487.0
2016-02-09 12:00:00,79.38,79.52,79.31,79.52,24184.0,72.0156,72.1426,71.9521,72.1426,24184.0
2016-02-09 12:05:00,79.48,79.69,79.44,79.65,30809.0,72.1063,72.2968,72.07,72.2605,30809.0
2016-02-09 12:10:00,79.66,79.69,79.52,79.52,5053.0,72.2696,72.2968,72.1426,72.1426,5053.0
2016-02-09 12:15:00,79.55,79.56,79.48,79.53,15659.0,72.1698,72.1789,72.1063,72.1516,15659.0
2016-02-09 12:20:00,79.53,79.56,79.43,79.48,7540.0,72.1516,72.1789,72.0609,72.1063,7540.0
2016-02-09 12:25:00,79.49,79.59,79.48,79.5,8802.0,72.1154,72.2061,72.1063,72.1244,8802.0
2016-02-09 12:30:00,79.5,79.58,79.47,79.5,16526.0,72.1244,72.197,72.0972,72.1244,16526.0
2016-02-09 12:35:00,79.53,79.61,79.45,79.5,9865.0,72.1516,72.2242,72.0791,72.1244,9865.0
2016-02-09 12:40:00,79.49,79.53,79.36,79.51,16590.0,72.1154,72.1516,71.9974,72.1335,16590.0
2016-02-09 12:45:00,79.5,79.52,79.4,79.4,5655.0,72.1244,72.1426,72.0337,72.0337,5655.0
2016-02-09 12:50:00,79.37,79.45,79.35,79.41,6649.0,72.0065,72.0791,71.9883,72.0428,6649.0
2016-02-09 12:55:00,79.38,79.44,79.32,79.32,4003.0,72.0156,72.07,71.9611,71.9611,4003.0
2016-02-09 13:00:00,79.37,79.42,79.31,79.35,38700.0,72.0065,72.0519,71.9521,71.9883,38700.0
2016-02-09 13:05:00,79.34,79.37,79.22,79.26,8139.0,71.9793,72.0065,71.8704,71.9067,8139.0
2016-02-09 13:10:00,79.24,79.24,79.0,79.02,9779.0,71.8886,71.8886,71.6708,71.689,9779.0
2016-02-09 13:15:00,79.01,79.03,78.92,79.0,17116.0,71.6799,71.698,71.5982,71.6708,17116.0
2016-02-09 13:20:00,79.0,79.04,78.94,78.98,18489.0,71.6708,71.7071,71.6164,71.6527,18489.0
2016-02-09 13:25:00,79.0,79.03,78.97,78.99,7309.0,71.6708,71.698,71.6436,71.6617,7309.0
2016-02-09 13:30:00,79.0,79.12,79.0,79.05,14925.0,71.6708,71.7797,71.6708,71.7162,14925.0
2016-02-09 13:35:00,79.05,79.06,78.85,78.87,9199.0,71.7162,71.7253,71.5347,71.5529,9199.0
2016-02-09 13:40:00,78.86,79.05,78.81,79.05,10505.0,71.5438,71.7162,71.4984,71.7162,10505.0
2016-02-09 13:45:00,79.03,79.07,78.84,78.94,21361.0,71.698,71.7343,71.5257,71.6164,21361.0
2016-02-09 13:50:00,78.91,78.96,78.84,78.96,8499.0,71.5892,71.6345,71.5257,71.6345,8499.0
2016-02-09 13:55:00,78.96,79.05,78.9,78.93,7903.0,71.6345,71.7162,71.5801,71.6073,7903.0
2016-02-09 14:00:00,78.94,79.03,78.91,78.91,5377.0,71.6164,71.698,71.5892,71.5892,5377.0
2016-02-09 14:05:00,78.91,79.39,78.9,79.31,20109.0,71.5892,72.0246,71.5801,71.9521,20109.0
2016-02-09 14:10:00,79.37,79.43,79.15,79.15,5766.0,72.0065,72.0609,71.8069,71.8069,5766.0
2016-02-09 14:15:00,79.2,79.3,79.16,79.19,8716.0,71.8523,71.943,71.816,71.8432,8716.0
2016-02-09 14:20:00,79.21,79.32,79.1,79.12,11583.0,71.8613,71.9611,71.7615,71.7797,11583.0
2016-02-09 14:25:00,79.09,79.16,79.0,79.08,10054.0,71.7525,71.816,71.6708,71.7434,10054.0
2016-02-09 14:30:00,79.08,79.26,79.08,79.18,7095.0,71.7434,71.9067,71.7434,71.8341,7095.0
2016-02-09 14:35:00,79.27,79.51,79.22,79.51,13040.0,71.9158,72.1335,71.8704,72.1335,13040.0
2016-02-09 14:40:00,79.52,79.75,79.44,79.74,11590.0,72.1426,72.3512,72.07,72.3422,11590.0
2016-02-09 14:45:00,79.75,79.75,79.47,79.5,9432.0,72.3512,72.3512,72.0972,72.1244,9432.0
2016-02-09 14:50:00,79.49,79.75,79.49,79.7,10185.0,72.1154,72.3512,72.1154,72.3059,10185.0
2016-02-09 14:55:00,79.64,79.75,79.6,79.69,9883.0,72.2514,72.3512,72.2152,72.2968,9883.0
2016-02-09 15:00:00,79.74,79.95,79.69,79.92,12768.0,72.3422,72.5327,72.2968,72.5055,12768.0
2016-02-09 15:05:00,79.91,80.34,79.9,80.15,21155.0,72.4964,72.8865,72.4873,72.7141,21155.0
2016-02-09 15:10:00,80.1,80.14,80.02,80.09,10291.0,72.6688,72.7051,72.5962,72.6597,10291.0
2016-02-09 15:15:00,80.1,80.16,79.92,79.92,33243.0,72.6688,72.7232,72.5055,72.5055,33243.0
2016-02-09 15:20:00,79.89,79.97,79.8,79.83,10727.0,72.4782,72.5508,72.3966,72.4238,10727.0
2016-02-09 15:25:00,79.77,79.91,79.76,79.89,19302.0,72.3694,72.4964,72.3603,72.4782,19302.0
2016-02-09 15:30:00,79.86,80.03,79.83,80.03,20371.0,72.451,72.6053,72.4238,72.6053,20371.0
2016-02-09 15:35:00,80.03,80.27,80.03,80.13,26093.0,72.6053,72.823,72.6053,72.696,26093.0
2016-02-09 15:40:00,80.12,80.16,79.8,80.08,49843.0,72.6869,72.7232,72.3966,72.6506,49843.0
2016-02-09 15:45:00,80.07,80.07,79.92,79.97,38699.0,72.6415,72.6415,72.5055,72.5508,38699.0
2016-02-09 15:50:00,79.98,80.05,79.92,80.05,39943.0,72.5599,72.6234,72.5055,72.6234,39943.0
2016-02-09 15:55:00,80.05,80.09,79.91,80.07,86260.0,72.6234,72.6597,72.4964,72.6415,86260.0
2016-02-10 09:30:00,80.92,81.65,80.92,81.55,15329.0,73.4127,74.075,73.4127,73.9842,15329.0
2016-02-10 09:35:00,81.55,81.55,81.23,81.37,3849.0,73.9842,73.9842,73.6939,73.8209,3849.0
2016-02-10 09:40:00,81.45,81.47,81.1,81.19,5415.0,73.8935,73.9117,73.576,73.6576,5415.0
2016-02-10 09:45:00,81.16,81.45,81.0,81.36,10337.0,73.6304,73.8935,73.4853,73.8119,10337.0
2016-02-10 09:50:00,81.41,81.79,81.41,81.79,5500.0,73.8572,74.202,73.8572,74.202,5500.0
2016-02-10 09:55:00,81.88,81.98,81.76,81.86,7581.0,74.2836,74.3743,74.1748,74.2655,7581.0
2016-02-10 10:00:00,81.88,81.98,81.65,81.9,8285.0,74.2836,74.3743,74.075,74.3018,8285.0
2016-02-10 10:05:00,81.86,82.0,81.57,81.69,15043.0,74.2655,74.3925,74.0024,74.1113,15043.0
2016-02-10 10:10:00,81.69,81.94,81.69,81.91,8320.0,74.1113,74.3381,74.1113,74.3108,8320.0
2016-02-10 10:15:00,81.89,82.05,81.73,82.05,10500.0,74.2927,74.4379,74.1475,74.4379,10500.0
2016-02-10 10:20:00,82.05,82.05,81.84,81.94,30136.0,74.4379,74.4379,74.2473,74.3381,30136.0
2016-02-10 10:25:00,81.94,82.29,81.94,82.26,12800.0,74.3381,74.6556,74.3381,74.6284,12800.0
2016-02-10 10:30:00,82.28,82.84,82.22,82.75,16210.0,74.6465,75.1546,74.5921,75.0729,16210.0
2016-02-10 10:35:00,82.78,82.79,82.35,82.41,10348.0,75.1001,75.1092,74.71,74.7645,10348.0
2016-02-10 10:40:00,82.4,82.4,82.08,82.11,10700.0,74.7554,74.7554,74.4651,74.4923,10700.0
2016-02-10 10:45:00,82.11,82.11,81.62,81.63,19607.0,74.4923,74.4923,74.0477,74.0568,19607.0
2016-02-10 10:50:00,81.62,81.62,81.2,81.31,18129.0,74.0477,74.0477,73.6667,73.7665,18129.0
2016-02-10 10:55:00,81.29,81.36,81.15,81.3,10014.0,73.7484,73.8119,73.6214,73.7574,10014.0
2016-02-10 11:00:00,81.28,81.3,81.0,81.09,17650.0,73.7393,73.7574,73.4853,73.5669,17650.0
2016-02-10 11:05:00,81.09,81.16,80.89,80.96,6254.0,73.5669,73.6304,73.3855,73.449,6254.0
2016-02-10 11:10:00,80.91,81.16,80.79,81.16,16911.0,73.4036,73.6304,73.2948,73.6304,16911.0
2016-02-10 11:15:00,81.17,81.27,80.94,81.27,10702.0,73.6395,73.7302,73.4308,73.7302,10702.0
2016-02-10 11:20:00,81.21,81.62,81.2,81.61,5732.0,73.6758,74.0477,73.6667,74.0387,5732.0
2016-02-10 11:25:00,81.57,81.57,81.08,81.12,24949.0,74.0024,74.0024,73.5578,73.5941,24949.0
2016-02-10 11:30:00,81.07,81.16,81.0,81.03,6983.0,73.5488,73.6304,73.4853,73.5125,6983.0
2016-02-10 11:35:00,81.01,81.02,80.78,80.78,4000.0,73.4943,73.5034,73.2857,73.2857,4000.0
2016-02-10 11:40:00,80.78,81.05,80.71,81.05,5043.0,73.2857,73.5306,73.2222,73.5306,5043.0
2016-02-10 11:45:00,81.06,81.19,81.04,81.19,13626.0,73.5397,73.6576,73.5216,73.6576,13626.0
2016-02-10 11:50:00,81.15,81.2,81.03,81.03,11664.0,73.6214,73.6667,73.5125,73.5125,11664.0
2016-02-10 11:55:00,81.07,81.13,80.97,80.97,5405.0,73.5488,73.6032,73.4581,73.4581,5405.0
2016-02-10 12:00:00,80.96,81.01,80.84,80.84,5775.0,73.449,73.4943,73.3401,73.3401,5775.0
2016-02-10 12:05:00,80.87,80.99,80.67,80.94,7434.0,73.3673,73.4762,73.1859,73.4308,7434.0
2016-02-10 12:10:00,81.0,81.02,80.84,80.84,4367.0,73.4853,73.5034,73.3401,73.3401,4367.0
2016-02-10 12:15:00,80.84,80.91,80.75,80.89,4266.0,73.3401,73.4036,73.2585,73.3855,4266.0
2016-02-10 12:20:00,80.9,81.22,80.9,81.17,4000.0,73.3945,73.6849,73.3945,73.6395,4000.0
2016-02-10 12:25:00,81.17,81.3,81.11,81.3,2247.0,73.6395,73.7574,73.5851,73.7574,2247.0
2016-02-10 12:30:00,81.32,81.37,81.11,81.14,8078.0,73.7756,73.8209,73.5851,73.6123,8078.0
2016-02-10 12:35:00,81.17,81.48,81.16,81.45,7073.0,73.6395,73.9207,73.6304,73.8935,7073.0
2016-02-10 12:40:00,81.47,81.54,81.47,81.5,3686.0,73.9117,73.9752,73.9117,73.9389,3686.0
2016-02-10 12:45:00,81.51,81.61,81.47,81.57,8722.0,73.948,74.0387,73.9117,74.0024,8722.0
2016-02-10 12:50:00,81.62,81.62,81.5,81.53,4003.0,74.0477,74.0477,73.9389,73.9661,4003.0
2016-02-10 12:55:00,81.52,81.66,81.41,81.65,6555.0,73.957,74.084,73.8572,74.075,6555.0
2016-02-10 13:00:00,81.66,81.77,81.62,81.77,5229.0,74.084,74.1838,74.0477,74.1838,5229.0
2016-02-10 13:05:00,81.78,81.78,81.62,81.66,5008.0,74.1929,74.1929,74.0477,74.084,5008.0
2016-02-10 13:10:00,81.62,81.74,81.58,81.63,4849.0,74.0477,74.1566,74.0115,74.0568,4849.0
2016-02-10 13:15:00,81.66,81.7,81.6,81.69,3963.0,74.084,74.1203,74.0296,74.1113,3963.0
2016-02-10 13:20:00,81.73,81.75,81.56,81.56,5188.0,74.1475,74.1657,73.9933,73.9933,5188.0
2016-02-10 13:25:00,81.56,81.61,81.37,81.37,9500.0,73.9933,74.0387,73.8209,73.8209,9500.0
2016-02-10 13:30:00,81.35,81.36,81.15,81.15,12700.0,73.8028,73.8119,73.6214,73.6214,12700.0
2016-02-10 13:35:00,81.18,81.25,81.16,81.18,11296.0,73.6486,73.7121,73.6304,73.6486,11296.0
2016-02-10 13:40:00,81.24,81.33,81.16,81.33,17717.0,73.703,73.7847,73.6304,73.7847,17717.0
2016-02-10 13:45:00,81.33,81.33,81.24,81.26,5578.0,73.7847,73.7847,73.703,73.7211,5578.0
2016-02-10 13:50:00,81.24,81.25,81.14,81.14,15488.0,73.703,73.7121,73.6123,73.6123,15488.0
2016-02-10 13:55:00,81.12,81.15,81.02,81.06,9339.0,73.5941,73.6214,73.5034,73.5397,9339.0
2016-02-10 14:00:00,81.06,81.1,80.98,80.98,15689.0,73.5397,73.576,73.4671,73.4671,15689.0
2016-02-10 14:05:00,81.0,81.05,80.93,80.98,7606.0,73.4853,73.5306,73.4218,73.4671,7606.0
2016-02-10 14:10:00,80.98,81.05,80.97,81.0,15037.0,73.4671,73.5306,73.4581,73.4853,15037.0
2016-02-10 14:15:00,81.02,81.02,80.9,80.96,10416.0,73.5034,73.5034,73.3945,73.449,10416.0
2016-02-10 14:20:00,80.95,80.95,80.86,80.86,9982.0,73.4399,73.4399,73.3583,73.3583,9982.0
2016-02-10 14:25:00,80.85,80.89,80.78,80.86,12009.0,73.3492,73.3855,73.2857,73.3583,12009.0
2016-02-10 14:30:00,80.88,80.97,80.8,80.88,20205.0,73.3764,73.4581,73.3038,73.3764,20205.0
2016-02-10 14:35:00,80.85,80.94,80.83,80.83,8671.0,73.3492,73.4308,73.331,73.331,8671.0
2016-02-10 14:40:00,80.82,80.82,80.58,80.59,12950.0,73.322,73.322,73.1042,73.1133,12950.0
2016-02-10 14:45:00,80.62,80.63,80.52,80.56,4670.0,73.1405,73.1496,73.0498,73.0861,4670.0
2016-02-10 14:50:00,80.57,80.59,80.47,80.53,12657.0,73.0952,73.1133,73.0044,73.0589,12657.0
2016-02-10 14:55:00,80.55,80.63,80.52,80.58,13368.0,73.077,73.1496,73.0498,73.1042,13368.0
2016-02-10 15:00:00,80.59,81.03,80.59,81.03,12267.0,73.1133,73.5125,73.1133,73.5125,12267.0
2016-02-10 15:05:00,81.01,81.06,80.89,80.89,10585.0,73.4943,73.5397,73.3855,73.3855,10585.0
2016-02-10 15:10:00,80.89,80.92,80.6,80.6,32384.0,73.3855,73.4127,73.1224,73.1224,32384.0
2016-02-10 15:15:00,80.59,80.68,80.35,80.39,12785.0,73.1133,73.195,72.8956,72.9319,12785.0
2016-02-10 15:20:00,80.41,80.58,80.41,80.5,13100.0,72.95,73.1042,72.95,73.0317,13100.0
2016-02-10 15:25:00,80.53,80.6,80.26,80.29,13173.0,73.0589,73.1224,72.8139,72.8411,13173.0
2016-02-10 15:30:00,80.28,80.48,80.27,80.36,27069.0,72.8321,73.0135,72.823,72.9046,27069.0
2016-02-10 15:35:00,80.36,80.36,80.08,80.11,21892.0,72.9046,72.9046,72.6506,72.6778,21892.0
2016-02-10 15:40:00,80.08,80.16,79.99,80.14,25083.0,72.6506,72.7232,72.569,72.7051,25083.0
2016-02-10 15:45:00,80.13,80.22,80.03,80.14,50420.0,72.696,72.7776,72.6053,72.7051,50420.0
2016-02-10 15:50:00,80.14,80.18,80.04,80.11,32485.0,72.7051,72.7413,72.6143,72.6778,32485.0
2016-02-10 15:55:00,80.12,80.16,80.02,80.07,44106.0,72.6869,72.7232,72.5962,72.6415,44106.0
2016-02-11 09:30:00,78.23,78.69,78.2,78.61,19925.0,70.9723,71.3896,70.945,71.317,19925.0
2016-02-11 09:35:00,78.56,79.17,78.47,78.81,35035.0,71.2716,71.825,71.19,71.4984,35035.0
2016-02-11 09:40:00,78.88,79.1,78.66,79.09,14538.0,71.5619,71.7615,71.3624,71.7525,14538.0
2016-02-11 09:45:00,79.11,79.27,78.98,79.09,13135.0,71.7706,71.9158,71.6527,71.7525,13135.0
2016-02-11 09:50:00,79.07,79.26,79.0,79.26,9127.0,71.7343,71.9067,71.6708,71.9067,9127.0
2016-02-11 09:55:00,79.21,79.59,79.02,79.43,13169.0,71.8613,72.2061,71.689,72.0609,13169.0
2016-02-11 10:00:00,79.37,79.46,79.13,79.44,38828.0,72.0065,72.0881,71.7888,72.07,38828.0
2016-02-11 10:05:00,79.45,79.67,79.41,79.52,18676.0,72.0791,72.2787,72.0428,72.1426,18676.0
2016-02-11 10:10:00,79.52,79.87,79.48,79.73,17963.0,72.1426,72.4601,72.1063,72.3331,17963.0
2016-02-11 10:15:00,79.73,79.73,79.49,79.57,19199.0,72.3331,72.3331,72.1154,72.1879,19199.0
2016-02-11 10:20:00,79.56,79.71,79.49,79.65,11012.0,72.1789,72.3149,72.1154,72.2605,11012.0
2016-02-11 10:25:00,79.72,79.72,79.49,79.52,17114.0,72.324,72.324,72.1154,72.1426,17114.0
2016-02-11 10:30:00,79.5,79.7,79.48,79.58,25542.0,72.1244,72.3059,72.1063,72.197,25542.0
2016-02-11 10:35:00,79.6,79.64,79.47,79.5,14702.0,72.2152,72.2514,72.0972,72.1244,14702.0
2016-02-11 10:40:00,79.49,79.61,79.47,79.55,32678.0,72.1154,72.2242,72.0972,72.1698,32678.0
2016-02-11 10:45:00,79.53,79.84,79.53,79.63,20524.0,72.1516,72.4329,72.1516,72.2424,20524.0
2016-02-11 10:50:00,79.64,79.64,79.48,79.53,21991.0,72.2514,72.2514,72.1063,72.1516,21991.0
2016-02-11 10:55:00,79.5,79.63,79.29,79.33,21257.0,72.1244,72.2424,71.9339,71.9702,21257.0
2016-02-11 11:00:00,79.32,79.67,79.29,79.47,50330.0,71.9611,72.2787,71.9339,72.0972,50330.0
2016-02-11 11:05:00,79.44,79.58,79.35,79.46,41802.0,72.07,72.197,71.9883,72.0881,41802.0
2016-02-11 11:10:00,79.45,79.55,79.02,79.06,15291.0,72.0791,72.1698,71.689,71.7253,15291.0
2016-02-11 11:15:00,79.04,79.12,78.96,79.12,6707.0,71.7071,71.7797,71.6345,71.7797,6707.0
2016-02-11 11:20:00,79.19,79.27,78.85,78.9,10214.0,71.8432,71.9158,71.5347,71.5801,10214.0
2016-02-11 11:25:00,79.0,79.0,78.69,78.69,4909.0,71.6708,71.6708,71.3896,71.3896,4909.0
2016-02-11 11:30:00,78.66,78.71,78.39,78.6,68764.0,71.3624,71.4077,71.1174,71.3079,68764.0
2016-02-11 11:35:00,78.58,78.81,78.55,78.79,23578.0,71.2898,71.4984,71.2626,71.4803,23578.0
2016-02-11 11:40:00,78.83,78.83,78.6,78.7,8863.0,71.5166,71.5166,71.3079,71.3986,8863.0
2016-02-11 11:45:00,78.73,78.76,78.58,78.61,8633.0,71.4259,71.4531,71.2898,71.317,8633.0
2016-02-11 11:50:00,78.59,78.89,78.59,78.75,6852.0,71.2989,71.571,71.2989,71.444,6852.0
2016-02-11 11:55:00,78.76,78.82,78.61,78.61,9002.0,71.4531,71.5075,71.317,71.317,9002.0
2016-02-11 12:00:00,78.67,78.83,78.59,78.78,8050.0,71.3714,71.5166,71.2989,71.4712,8050.0
2016-02-11 12:05:00,78.76,78.92,78.67,78.67,8433.0,71.4531,71.5982,71.3714,71.3714,8433.0
2016-02-11 12:10:00,78.67,78.82,78.59,78.64,11364.0,71.3714,71.5075,71.2989,71.3442,11364.0
2016-02-11 12:15:00,78.66,78.7,78.57,78.68,25261.0,71.3624,71.3986,71.2807,71.3805,25261.0
2016-02-11 12:20:00,78.68,78.82,78.66,78.79,12000.0,71.3805,71.5075,71.3624,71.4803,12000.0
2016-02-11 12:25:00,78.79,78.99,78.71,78.75,17636.0,71.4803,71.6617,71.4077,71.444,17636.0
2016-02-11 12:30:00,78.75,78.86,78.69,78.77,13330.0,71.444,71.5438,71.3896,71.4622,13330.0
2016-02-11 12:35:00,78.76,78.81,78.67,78.74,21780.0,71.4531,71.4984,71.3714,71.4349,21780.0
2016-02-11 12:40:00,78.76,78.76,78.66,78.73,15915.0,71.4531,71.4531,71.3624,71.4259,15915.0
2016-02-11 12:45:00,78.76,78.79,78.67,78.74,11848.0,71.4531,71.4803,71.3714,71.4349,11848.0
2016-02-11 12:50:00,78.78,78.85,78.7,78.75,16300.0,71.4712,71.5347,71.3986,71.444,16300.0
2016-02-11 12:55:00,78.8,78.88,78.69,78.78,15546.0,71.4894,71.5619,71.3896,71.4712,15546.0
2016-02-11 13:00:00,78.78,78.97,78.75,78.76,12211.0,71.4712,71.6436,71.444,71.4531,12211.0
2016-02-11 13:05:00,78.77,78.88,78.67,78.77,13622.0,71.4622,71.5619,71.3714,71.4622,13622.0
2016-02-11 13:10:00,78.8,78.8,78.65,78.74,14359.0,71.4894,71.4894,71.3533,71.4349,14359.0
2016-02-11 13:15:00,78.77,78.82,78.66,78.82,21148.0,71.4622,71.5075,71.3624,71.5075,21148.0
2016-02-11 13:20:00,78.85,78.96,78.78,78.84,8374.0,71.5347,71.6345,71.4712,71.5257,8374.0
2016-02-11 13:25:00,78.77,78.88,78.76,78.8,20380.0,71.4622,71.5619,71.4531,71.4894,20380.0
2016-02-11 13:30:00,78.79,78.88,78.76,78.82,15881.0,71.4803,71.5619,71.4531,71.5075,15881.0
2016-02-11 13:35:00,78.8,78.86,78.7,78.76,53874.0,71.4894,71.5438,71.3986,71.4531,53874.0
2016-02-11 13:40:00,78.75,78.79,78.66,78.74,26162.0,71.444,71.4803,71.3624,71.4349,26162.0
2016-02-11 13:45:00,78.78,78.78,78.69,78.74,11364.0,71.4712,71.4712,71.3896,71.4349,11364.0
2016-02-11 13:50:00,78.74,78.8,78.67,78.73,21425.0,71.4349,71.4894,71.3714,71.4259,21425.0
2016-02-11 13:55:00,78.73,78.75,78.58,78.65,14283.0,71.4259,71.444,71.2898,71.3533,14283.0
2016-02-11 14:00:00,78.65,78.7,78.58,78.69,11670.0,71.3533,71.3986,71.2898,71.3896,11670.0
2016-02-11 14:05:00,78.65,78.67,78.54,78.55,18749.0,71.3533,71.3714,71.2535,71.2626,18749.0
2016-02-11 14:10:00,78.55,78.62,78.48,78.49,8169.0,71.2626,71.3261,71.1991,71.2081,8169.0
2016-02-11 14:15:00,78.52,78.52,78.29,78.29,19324.0,71.2353,71.2353,71.0267,71.0267,19324.0
2016-02-11 14:20:00,78.29,78.37,78.2,78.2,21110.0,71.0267,71.0993,70.945,70.945,21110.0
2016-02-11 14:25:00,78.19,78.23,78.02,78.08,22716.0,70.936,70.9723,70.7817,70.8362,22716.0
2016-02-11 14:30:00,78.09,78.13,78.01,78.06,20967.0,70.8452,70.8815,70.7727,70.818,20967.0
2016-02-11 14:35:00,78.06,78.43,77.76,78.43,38998.0,70.818,71.1537,70.5459,71.1537,38998.0
2016-02-11 14:40:00,78.47,78.62,78.22,78.47,30874.0,71.19,71.3261,70.9632,71.19,30874.0
2016-02-11 14:45:00,78.47,78.82,78.35,78.82,63265.0,71.19,71.5075,71.0811,71.5075,63265.0
2016-02-11 14:50:00,78.78,78.94,78.72,78.86,39833.0,71.4712,71.6164,71.4168,71.5438,39833.0
2016-02-11 14:55:00,78.87,78.95,78.67,78.75,28392.0,71.5529,71.6255,71.3714,71.444,28392.0
2016-02-11 15:00:00,78.78,78.81,78.53,78.58,24988.0,71.4712,71.4984,71.2444,71.2898,24988.0
2016-02-11 15:05:00,78.54,78.58,78.32,78.47,28292.0,71.2535,71.2898,71.0539,71.19,28292.0
2016-02-11 15:10:00,78.49,78.82,78.49,78.67,22328.0,71.2081,71.5075,71.2081,71.3714,22328.0
2016-02-11 15:15:00,78.67,78.67,78.42,78.55,23089.0,71.3714,71.3714,71.1446,71.2626,23089.0
2016-02-11 15:20:00,78.57,78.67,78.43,78.56,36239.0,71.2807,71.3714,71.1537,71.2716,36239.0
2016-02-11 15:25:00,78.56,78.8,78.54,78.76,29062.0,71.2716,71.4894,71.2535,71.4531,29062.0
2016-02-11 15:30:00,78.76,78.77,78.58,78.72,30962.0,71.4531,71.4622,71.2898,71.4168,30962.0
2016-02-11 15:35:00,78.76,78.96,78.71,78.9,27127.0,71.4531,71.6345,71.4077,71.5801,27127.0
2016-02-11 15:40:00,78.92,79.0,78.8,78.86,35634.0,71.5982,71.6708,71.4894,71.5438,35634.0
2016-02-11 15:45:00,78.84,78.88,78.65,78.7,47275.0,71.5257,71.5619,71.3533,71.3986,47275.0
2016-02-11 15:50:00,78.71,78.79,78.55,78.62,52713.0,71.4077,71.4803,71.2626,71.3261,52713.0
2016-02-11 15:55:00,78.61,78.68,78.41,78.44,159587.0,71.317,71.3805,71.1356,71.1628,159587.0
2016-02-12 09:30:00,79.8,80.5,79.26,80.44,12552.0,72.3966,73.0317,71.9067,72.9772,12552.0
2016-02-12 09:35:00,80.44,80.48,79.93,80.0,23600.0,72.9772,73.0135,72.5145,72.578,23600.0
2016-02-12 09:40:00,79.99,80.04,79.8,79.8,10650.0,72.569,72.6143,72.3966,72.3966,10650.0
2016-02-12 09:45:00,79.87,80.09,79.82,79.91,16914.0,72.4601,72.6597,72.4147,72.4964,16914.0
2016-02-12 09:50:00,79.88,80.03,79.83,79.84,16299.0,72.4692,72.6053,72.4238,72.4329,16299.0
2016-02-12 09:55:00,79.87,79.88,79.68,79.78,15312.0,72.4601,72.4692,72.2877,72.3785,15312.0
2016-02-12 10:00:00,79.77,79.82,79.6,79.79,27016.0,72.3694,72.4147,72.2152,72.3875,27016.0
2016-02-12 10:05:00,79.87,79.95,79.66,79.75,22330.0,72.4601,72.5327,72.2696,72.3512,22330.0
2016-02-12 10:10:00,79.76,79.9,79.66,79.73,21114.0,72.3603,72.4873,72.2696,72.3331,21114.0
2016-02-12 10:15:00,79.76,79.85,79.65,79.85,39481.0,72.3603,72.442,72.2605,72.442,39481.0
2016-02-12 10:20:00,79.85,80.09,79.84,80.04,38693.0,72.442,72.6597,72.4329,72.6143,38693.0
2016-02-12 10:25:00,80.06,80.13,80.02,80.05,29945.0,72.6325,72.696,72.5962,72.6234,29945.0
2016-02-12 10:30:00,80.08,80.14,80.05,80.12,38194.0,72.6506,72.7051,72.6234,72.6869,38194.0
2016-02-12 10:35:00,80.11,80.33,80.09,80.3,15920.0,72.6778,72.8774,72.6597,72.8502,15920.0
2016-02-12 10:40:00,80.26,80.46,80.2,80.4,14644.0,72.8139,72.9954,72.7595,72.9409,14644.0
2016-02-12 10:45:00,80.4,80.54,80.33,80.5,96926.0,72.9409,73.0679,72.8774,73.0317,96926.0
2016-02-12 10:50:00,80.5,80.51,80.38,80.45,18334.0,73.0317,73.0407,72.9228,72.9863,18334.0
2016-02-12 10:55:00,80.46,80.58,80.44,80.58,19271.0,72.9954,73.1042,72.9772,73.1042,19271.0
2016-02-12 11:00:00,80.57,80.87,80.57,80.73,20464.0,73.0952,73.3673,73.0952,73.2403,20464.0
2016-02-12 11:05:00,80.69,81.07,80.69,81.07,17607.0,73.204,73.5488,73.204,73.5488,17607.0
2016-02-12 11:10:00,81.05,81.43,81.0,81.38,15662.0,73.5306,73.8754,73.4853,73.83,15662.0
2016-02-12 11:15:00,81.4,81.57,81.25,81.26,13203.0,73.8482,74.0024,73.7121,73.7211,13203.0
2016-02-12 11:20:00,81.28,81.54,81.27,81.54,8554.0,73.7393,73.9752,73.7302,73.9752,8554.0
2016-02-12 11:25:00,81.57,81.58,81.44,81.56,11211.0,74.0024,74.0115,73.8844,73.9933,11211.0
2016-02-12 11:30:00,81.61,81.61,81.51,81.58,24168.0,74.0387,74.0387,73.948,74.0115,24168.0
2016-02-12 11:35:00,81.55,81.6,81.41,81.44,9261.0,73.9842,74.0296,73.8572,73.8844,9261.0
2016-02-12 11:40:00,81.47,81.55,81.44,81.52,6196.0,73.9117,73.9842,73.8844,73.957,6196.0
2016-02-12 11:45:00,81.51,81.61,81.5,81.54,17190.0,73.948,74.0387,73.9389,73.9752,17190.0
2016-02-12 11:50:00,81.53,81.61,81.45,81.54,5032.0,73.9661,74.0387,73.8935,73.9752,5032.0
2016-02-12 11:55:00,81.53,81.6,81.43,81.55,7846.0,73.9661,74.0296,73.8754,73.9842,7846.0
2016-02-12 12:00:00,81.55,81.58,81.4,81.4,9028.0,73.9842,74.0115,73.8482,73.8482,9028.0
2016-02-12 12:05:00,81.47,81.51,81.42,81.44,15386.0,73.9117,73.948,73.8663,73.8844,15386.0
2016-02-12 12:10:00,81.48,81.51,81.4,81.5,14792.0,73.9207,73.948,73.8482,73.9389,14792.0
2016-02-12 12:15:00,81.5,81.52,81.36,81.46,12256.0,73.9389,73.957,73.8119,73.9026,12256.0
2016-02-12 12:20:00,81.48,81.51,81.4,81.47,17861.0,73.9207,73.948,73.8482,73.9117,17861.0
2016-02-12 12:25:00,81.48,81.51,81.37,81.5,52978.0,73.9207,73.948,73.8209,73.9389,52978.0
2016-02-12 12:30:00,81.5,81.51,81.44,81.47,39410.0,73.9389,73.948,73.8844,73.9117,39410.0
2016-02-12 12:35:00,81.46,81.48,81.37,81.48,12123.0,73.9026,73.9207,73.8209,73.9207,12123.0
2016-02-12 12:40:00,81.48,81.61,81.44,81.61,20984.0,73.9207,74.0387,73.8844,74.0387,20984.0
2016-02-12 12:45:00,81.61,81.63,81.42,81.42,9970.0,74.0387,74.0568,73.8663,73.8663,9970.0
2016-02-12 12:50:00,81.44,81.5,81.43,81.49,21943.0,73.8844,73.9389,73.8754,73.9298,21943.0
2016-02-12 12:55:00,81.5,81.5,81.4,81.44,8146.0,73.9389,73.9389,73.8482,73.8844,8146.0
2016-02-12 13:00:00,81.42,81.54,81.41,81.52,13050.0,73.8663,73.9752,73.8572,73.957,13050.0
2016-02-12 13:05:00,81.52,81.53,81.37,81.39,9436.0,73.957,73.9661,73.8209,73.8391,9436.0
2016-02-12 13:10:00,81.4,81.6,81.39,81.5,7496.0,73.8482,74.0296,73.8391,73.9389,7496.0
2016-02-12 13:15:00,81.47,81.51,81.32,81.32,8800.0,73.9117,73.948,73.7756,73.7756,8800.0
2016-02-12 13:20:00,81.35,81.49,81.33,81.44,5452.0,73.8028,73.9298,73.7847,73.8844,5452.0
2016-02-12 13:25:00,81.43,81.53,81.37,81.5,8350.0,73.8754,73.9661,73.8209,73.9389,8350.0
2016-02-12 13:30:00,81.5,81.59,81.34,81.49,14312.0,73.9389,74.0205,73.7937,73.9298,14312.0
2016-02-12 13:35:00,81.51,81.55,81.4,81.42,15033.0,73.948,73.9842,73.8482,73.8663,15033.0
2016-02-12 13:40:00,81.48,81.59,81.41,81.59,20056.0,73.9207,74.0205,73.8572,74.0205,20056.0
2016-02-12 13:45:00,81.59,81.67,81.57,81.67,17949.0,74.0205,74.0931,74.0024,74.0931,17949.0
2016-02-12 13:50:00,81.67,81.68,81.56,81.56,10721.0,74.0931,74.1022,73.9933,73.9933,10721.0
2016-02-12 13:55:00,81.59,81.62,81.5,81.6,9699.0,74.0205,74.0477,73.9389,74.0296,9699.0
2016-02-12 14:00:00,81.6,81.76,81.59,81.71,11375.0,74.0296,74.1748,74.0205,74.1294,11375.0
2016-02-12 14:05:00,81.7,81.94,81.68,81.94,24343.0,74.1203,74.3381,74.1022,74.3381,24343.0
2016-02-12 14:10:00,81.94,81.99,81.87,81.88,16651.0,74.3381,74.3834,74.2746,74.2836,16651.0
2016-02-12 14:15:00,81.89,81.98,81.71,81.8,29262.0,74.2927,74.3743,74.1294,74.211,29262.0
2016-02-12 14:20:00,81.78,81.95,81.75,81.95,10442.0,74.1929,74.3471,74.1657,74.3471,10442.0
2016-02-12 14:25:00,81.96,82.19,81.96,82.12,10350.0,74.3562,74.5649,74.3562,74.5014,10350.0
2016-02-12 14:30:00,82.11,82.16,82.01,82.01,9714.0,74.4923,74.5376,74.4016,74.4016,9714.0
2016-02-12 14:35:00,82.01,82.04,81.9,82.02,10274.0,74.4016,74.4288,74.3018,74.4106,10274.0
2016-02-12 14:40:00,82.02,82.12,82.01,82.12,11605.0,74.4106,74.5014,74.4016,74.5014,11605.0
2016-02-12 14:45:00,82.12,82.22,82.0,82.0,10991.0,74.5014,74.5921,74.3925,74.3925,10991.0
2016-02-12 14:50:00,81.99,82.06,81.96,81.96,18888.0,74.3834,74.4469,74.3562,74.3562,18888.0
2016-02-12 14:55:00,81.95,82.02,81.95,82.01,10558.0,74.3471,74.4106,74.3471,74.4016,10558.0
2016-02-12 15:00:00,82.01,82.05,81.95,81.98,15782.0,74.4016,74.4379,74.3471,74.3743,15782.0
2016-02-12 15:05:00,82.0,82.1,81.98,81.99,14054.0,74.3925,74.4832,74.3743,74.3834,14054.0
2016-02-12 15:10:00,82.03,82.14,82.0,82.07,14597.0,74.4197,74.5195,74.3925,74.456,14597.0
2016-02-12 15:15:00,82.1,82.28,82.09,82.23,17817.0,74.4832,74.6465,74.4741,74.6012,17817.0
2016-02-12 15:20:00,82.23,82.28,82.17,82.22,13684.0,74.6012,74.6465,74.5467,74.5921,13684.0
2016-02-12 15:25:00,82.25,82.33,82.18,82.3,23812.0,74.6193,74.6919,74.5558,74.6647,23812.0
2016-02-12 15:30:00,82.3,82.3,82.06,82.07,21118.0,74.6647,74.6647,74.4469,74.456,21118.0
2016-02-12 15:35:00,82.09,82.12,81.97,81.99,13408.0,74.4741,74.5014,74.3653,74.3834,13408.0
2016-02-12 15:40:00,81.96,82.22,81.96,82.15,21909.0,74.3562,74.5921,74.3562,74.5286,21909.0
2016-02-12 15:45:00,82.17,82.25,82.17,82.24,35341.0,74.5467,74.6193,74.5467,74.6102,35341.0
2016-02-12 15:50:00,82.22,82.23,82.05,82.18,43052.0,74.5921,74.6012,74.4379,74.5558,43052.0
2016-02-12 15:55:00,82.18,82.35,82.15,82.31,81042.0,74.5558,74.71,74.5286,74.6737,81042.0
2016-02-16 09:30:00,83.84,84.34,83.58,84.34,27343.0,76.0618,76.5154,75.8259,76.5154,27343.0
2016-02-16 09:35:00,84.34,84.88,84.34,84.52,42667.0,76.5154,77.0053,76.5154,76.6787,42667.0
2016-02-16 09:40:00,84.48,84.9,84.38,84.65,18937.0,76.6424,77.0234,76.5517,76.7966,18937.0
2016-02-16 09:45:00,84.69,84.87,83.88,84.07,110160.0,76.8329,76.9962,76.0981,76.2705,110160.0
2016-02-16 09:50:00,83.99,84.0,83.42,83.5,16369.0,76.1979,76.2069,75.6808,75.7533,16369.0
2016-02-16 09:55:00,83.53,83.62,83.35,83.44,10166.0,75.7805,75.8622,75.6172,75.6989,10166.0
2016-02-16 10:00:00,83.38,83.45,83.05,83.1,8744.0,75.6445,75.708,75.3451,75.3904,8744.0
2016-02-16 10:05:00,83.08,83.09,82.9,83.02,8850.0,75.3723,75.3814,75.209,75.3179,8850.0
2016-02-16 10:10:00,82.97,83.12,82.88,83.1,15350.0,75.2725,75.4086,75.1909,75.3904,15350.0
2016-02-16 10:15:00,83.08,83.3,83.0,83.01,58682.0,75.3723,75.5719,75.2997,75.3088,58682.0
2016-02-16 10:20:00,83.04,83.14,82.91,83.11,9377.0,75.336,75.4267,75.2181,75.3995,9377.0
2016-02-16 10:25:00,83.14,83.14,82.96,82.99,11381.0,75.4267,75.4267,75.2634,75.2906,11381.0
2016-02-16 10:30:00,83.02,83.12,82.94,83.06,18800.0,75.3179,75.4086,75.2453,75.3542,18800.0
2016-02-16 10:35:00,83.03,83.03,82.85,82.97,10335.0,75.3269,75.3269,75.1636,75.2725,10335.0
2016-02-16 10:40:00,82.94,83.02,82.89,82.91,8131.0,75.2453,75.3179,75.1999,75.2181,8131.0
2016-02-16 10:45:00,82.95,82.96,82.84,82.87,8884.0,75.2544,75.2634,75.1546,75.1818,8884.0
2016-02-16 10:50:00,82.9,82.91,82.61,82.72,14071.0,75.209,75.2181,74.9459,75.0457,14071.0
2016-02-16 10:55:00,82.7,82.82,82.68,82.72,5726.0,75.0276,75.1364,75.0094,75.0457,5726.0
2016-02-16 11:00:00,82.68,82.71,82.63,82.64,9440.0,75.0094,75.0366,74.964,74.9731,9440.0
2016-02-16 11:05:00,82.6,82.6,82.33,82.5,7605.0,74.9368,74.9368,74.6919,74.8461,7605.0
2016-02-16 11:10:00,82.5,82.54,82.34,82.34,9530.0,74.8461,74.8824,74.7009,74.7009,9530.0
2016-02-16 11:15:00,82.39,82.51,82.32,82.5,5700.0,74.7463,74.8552,74.6828,74.8461,5700.0
2016-02-16 11:20:00,82.51,82.6,82.5,82.54,5541.0,74.8552,74.9368,74.8461,74.8824,5541.0
2016-02-16 11:25:00,82.53,82.74,82.52,82.74,8070.0,74.8733,75.0638,74.8643,75.0638,8070.0
2016-02-16 11:30:00,82.72,82.89,82.72,82.89,8932.0,75.0457,75.1999,75.0457,75.1999,8932.0
2016-02-16 11:35:00,82.86,82.95,82.85,82.95,6345.0,75.1727,75.2544,75.1636,75.2544,6345.0
2016-02-16 11:40:00,82.95,83.0,82.89,83.0,5758.0,75.2544,75.2997,75.1999,75.2997,5758.0
2016-02-16 11:45:00,83.0,83.05,82.97,83.05,7460.0,75.2997,75.3451,75.2725,75.3451,7460.0
2016-02-16 11:50:00,83.02,83.12,82.98,83.09,5414.0,75.3179,75.4086,75.2816,75.3814,5414.0
2016-02-16 11:55:00,83.09,83.12,83.05,83.12,7874.0,75.3814,75.4086,75.3451,75.4086,7874.0
2016-02-16 12:00:00,83.08,83.58,83.05,83.58,22940.0,75.3723,75.8259,75.3451,75.8259,22940.0
2016-02-16 12:05:00,83.57,83.73,83.57,83.71,15410.0,75.8168,75.962,75.8168,75.9438,15410.0
2016-02-16 12:10:00,83.73,83.78,83.64,83.69,6993.0,75.962,76.0074,75.8803,75.9257,6993.0
2016-02-16 12:15:00,83.71,83.74,83.67,83.71,6518.0,75.9438,75.9711,75.9076,75.9438,6518.0
2016-02-16 12:20:00,83.73,83.78,83.71,83.74,4100.0,75.962,76.0074,75.9438,75.9711,4100.0
2016-02-16 12:25:00,83.74,83.83,83.7,83.74,5934.0,75.9711,76.0527,75.9348,75.9711,5934.0
2016-02-16 12:30:00,83.73,83.79,83.72,83.72,3549.0,75.962,76.0164,75.9529,75.9529,3549.0
2016-02-16 12:35:00,83.73,83.76,83.6,83.63,5256.0,75.962,75.9892,75.8441,75.8713,5256.0
2016-02-16 12:40:00,83.64,83.64,83.53,83.57,9628.0,75.8803,75.8803,75.7805,75.8168,9628.0
2016-02-16 12:45:00,83.55,83.66,83.55,83.63,4943.0,75.7987,75.8985,75.7987,75.8713,4943.0
2016-02-16 12:50:00,83.66,84.01,83.6,84.0,8718.0,75.8985,76.216,75.8441,76.2069,8718.0
2016-02-16 12:55:00,84.0,84.17,83.99,84.11,5173.0,76.2069,76.3612,76.1979,76.3067,5173.0
2016-02-16 13:00:00,84.1,84.25,84.1,84.25,3461.0,76.2977,76.4338,76.2977,76.4338,3461.0
2016-02-16 13:05:00,84.25,84.25,84.12,84.23,12396.0,76.4338,76.4338,76.3158,76.4156,12396.0
2016-02-16 13:10:00,84.23,84.41,84.23,84.25,7187.0,76.4156,76.5789,76.4156,76.4338,7187.0
2016-02-16 13:15:00,84.26,84.39,84.26,84.39,2650.0,76.4428,76.5608,76.4428,76.5608,2650.0
2016-02-16 13:20:00,84.37,84.41,84.26,84.32,3165.0,76.5426,76.5789,76.4428,76.4973,3165.0
2016-02-16 13:25:00,84.32,84.41,84.27,84.29,8946.0,76.4973,76.5789,76.4519,76.47,8946.0
2016-02-16 13:30:00,84.28,84.32,84.16,84.17,7486.0,76.461,76.4973,76.3521,76.3612,7486.0
2016-02-16 13:35:00,84.16,84.19,84.08,84.11,5827.0,76.3521,76.3793,76.2795,76.3067,5827.0
2016-02-16 13:40:00,84.11,84.16,84.08,84.14,3810.0,76.3067,76.3521,76.2795,76.334,3810.0
2016-02-16 13:45:00,84.11,84.15,84.08,84.11,5338.0,76.3067,76.343,76.2795,76.3067,5338.0
2016-02-16 13:50:00,84.12,84.27,84.09,84.24,4890.0,76.3158,76.4519,76.2886,76.4247,4890.0
2016-02-16 13:55:00,84.21,84.25,84.15,84.19,4599.0,76.3975,76.4338,76.343,76.3793,4599.0
2016-02-16 14:00:00,84.17,84.26,84.17,84.19,7142.0,76.3612,76.4428,76.3612,76.3793,7142.0
2016-02-16 14:05:00,84.22,84.22,84.09,84.15,6335.0,76.4065,76.4065,76.2886,76.343,6335.0
2016-02-16 14:10:00,84.16,84.28,84.16,84.23,4919.0,76.3521,76.461,76.3521,76.4156,4919.0
2016-02-16 14:15:00,84.19,84.24,84.11,84.14,8046.0,76.3793,76.4247,76.3067,76.334,8046.0
2016-02-16 14:20:00,84.17,84.17,84.07,84.1,5686.0,76.3612,76.3612,76.2705,76.2977,5686.0
2016-02-16 14:25:00,84.13,84.16,84.07,84.15,10111.0,76.3249,76.3521,76.2705,76.343,10111.0
2016-02-16 14:30:00,84.16,84.22,84.15,84.17,6619.0,76.3521,76.4065,76.343,76.3612,6619.0
2016-02-16 14:35:00,84.16,84.18,83.97,83.97,6261.0,76.3521,76.3702,76.1797,76.1797,6261.0
2016-02-16 14:40:00,84.02,84.07,83.96,83.97,5801.0,76.2251,76.2705,76.1707,76.1797,5801.0
2016-02-16 14:45:00,83.94,83.94,83.86,83.86,7918.0,76.1525,76.1525,76.0799,76.0799,7918.0
2016-02-16 14:50:00,83.87,83.87,83.8,83.8,6735.0,76.089,76.089,76.0255,76.0255,6735.0
2016-02-16 14:55:00,83.82,83.92,83.82,83.9,7889.0,76.0436,76.1344,76.0436,76.1162,7889.0
2016-02-16 15:00:00,83.88,84.02,83.88,83.97,20504.0,76.0981,76.2251,76.0981,76.1797,20504.0
2016-02-16 15:05:00,83.98,84.0,83.83,83.83,10311.0,76.1888,76.2069,76.0527,76.0527,10311.0
2016-02-16 15:10:00,83.84,83.95,83.76,83.91,17916.0,76.0618,76.1616,75.9892,76.1253,17916.0
2016-02-16 15:15:00,83.95,84.01,83.89,83.92,16896.0,76.1616,76.216,76.1071,76.1344,16896.0
2016-02-16 15:20:00,83.92,83.97,83.83,83.83,14594.0,76.1344,76.1797,76.0527,76.0527,14594.0
2016-02-16 15:25:00,83.85,83.92,83.84,83.87,16076.0,76.0709,76.1344,76.0618,76.089,16076.0
2016-02-16 15:30:00,83.9,83.9,83.69,83.77,18009.0,76.1162,76.1162,75.9257,75.9983,18009.0
2016-02-16 15:35:00,83.77,83.8,83.68,83.68,23449.0,75.9983,76.0255,75.9166,75.9166,23449.0
2016-02-16 15:40:00,83.71,83.71,83.54,83.6,24020.0,75.9438,75.9438,75.7896,75.8441,24020.0
2016-02-16 15:45:00,83.6,83.62,83.39,83.47,44849.0,75.8441,75.8622,75.6535,75.7261,44849.0
2016-02-16 15:50:00,83.5,83.63,83.49,83.6,38270.0,75.7533,75.8713,75.7443,75.8441,38270.0
2016-02-16 15:55:00,83.6,83.7,83.55,83.67,78305.0,75.8441,75.9348,75.7987,75.9076,78305.0
2016-02-17 09:30:00,84.17,84.78,83.68,84.06,29196.0,76.6908,77.2466,76.2443,76.5906,29196.0
2016-02-17 09:35:00,84.09,84.62,83.96,84.36,14493.0,76.6179,77.1008,76.4994,76.8639,14493.0
2016-02-17 09:40:00,84.38,84.42,84.11,84.21,27488.0,76.8821,76.9186,76.6361,76.7272,27488.0
2016-02-17 09:45:00,84.27,84.28,83.81,83.94,8906.0,76.7819,76.791,76.3628,76.4812,8906.0
2016-02-17 09:50:00,83.95,84.22,83.85,84.12,12591.0,76.4903,76.7363,76.3992,76.6452,12591.0
2016-02-17 09:55:00,84.15,84.28,84.11,84.28,12509.0,76.6726,76.791,76.6361,76.791,12509.0
2016-02-17 10:00:00,84.21,84.46,84.21,84.28,13754.0,76.7272,76.955,76.7272,76.791,13754.0
2016-02-17 10:05:00,84.31,84.76,84.31,84.65,23305.0,76.8183,77.2283,76.8183,77.1281,23305.0
2016-02-17 10:10:00,84.64,84.67,84.5,84.61,26262.0,77.119,77.1463,76.9915,77.0917,26262.0
2016-02-17 10:15:00,84.57,84.79,84.57,84.65,14775.0,77.0552,77.2557,77.0552,77.1281,14775.0
2016-02-17 10:20:00,84.65,84.81,84.65,84.7,23096.0,77.1281,77.2739,77.1281,77.1737,23096.0
2016-02-17 10:25:00,84.7,85.07,84.69,85.07,7458.0,77.1737,77.5108,77.1646,77.5108,7458.0
2016-02-17 10:30:00,85.09,85.09,84.96,85.0,18379.0,77.529,77.529,77.4106,77.447,18379.0
2016-02-17 10:35:00,84.99,85.02,84.69,84.77,14674.0,77.4379,77.4652,77.1646,77.2375,14674.0
2016-02-17 10:40:00,84.78,85.0,84.66,84.97,13886.0,77.2466,77.447,77.1372,77.4197,13886.0
2016-02-17 10:45:00,84.97,84.97,84.83,84.85,23512.0,77.4197,77.4197,77.2921,77.3104,23512.0
2016-02-17 10:50:00,84.85,85.1,84.81,85.09,17225.0,77.3104,77.5381,77.2739,77.529,17225.0
2016-02-17 10:55:00,85.06,85.23,85.06,85.17,29189.0,77.5017,77.6566,77.5017,77.6019,29189.0
2016-02-17 11:00:00,85.22,85.51,85.22,85.49,16395.0,77.6475,77.9117,77.6475,77.8935,16395.0
2016-02-17 11:05:00,85.56,85.67,85.52,85.56,8310.0,77.9573,78.0575,77.9208,77.9573,8310.0
2016-02-17 11:10:00,85.54,85.59,85.27,85.3,17400.0,77.939,77.9846,77.693,77.7204,17400.0
2016-02-17 11:15:00,85.29,85.32,85.18,85.22,9149.0,77.7113,77.7386,77.611,77.6475,9149.0
2016-02-17 11:20:00,85.25,85.35,85.19,85.34,6774.0,77.6748,77.7659,77.6201,77.7568,6774.0
2016-02-17 11:25:00,85.32,85.52,85.27,85.52,20588.0,77.7386,77.9208,77.693,77.9208,20588.0
2016-02-17 11:30:00,85.51,85.69,85.51,85.6,14140.0,77.9117,78.0757,77.9117,77.9937,14140.0
2016-02-17 11:35:00,85.61,85.66,85.51,85.59,11300.0,78.0028,78.0484,77.9117,77.9846,11300.0
2016-02-17 11:40:00,85.58,85.78,85.55,85.76,6902.0,77.9755,78.1577,77.9482,78.1395,6902.0
2016-02-17 11:45:00,85.78,85.78,85.61,85.75,12001.0,78.1577,78.1577,78.0028,78.1304,12001.0
2016-02-17 11:50:00,85.75,85.82,85.73,85.79,10255.0,78.1304,78.1942,78.1122,78.1668,10255.0
2016-02-17 11:55:00,85.81,85.92,85.8,85.92,7812.0,78.185,78.2853,78.1759,78.2853,7812.0
2016-02-17 12:00:00,85.92,85.93,85.81,85.83,11360.0,78.2853,78.2944,78.185,78.2033,11360.0
2016-02-17 12:05:00,85.83,85.86,85.76,85.77,7950.0,78.2033,78.2306,78.1395,78.1486,7950.0
2016-02-17 12:10:00,85.78,85.8,85.71,85.74,7619.0,78.1577,78.1759,78.0939,78.1213,7619.0
2016-02-17 12:15:00,85.75,85.77,85.54,85.54,13856.0,78.1304,78.1486,77.939,77.939,13856.0
2016-02-17 12:20:00,85.51,85.62,85.39,85.6,19658.0,77.9117,78.0119,77.8024,77.9937,19658.0
2016-02-17 12:25:00,85.6,85.64,85.57,85.6,7430.0,77.9937,78.0302,77.9664,77.9937,7430.0
2016-02-17 12:30:00,85.6,85.63,85.55,85.56,5957.0,77.9937,78.021,77.9482,77.9573,5957.0
2016-02-17 12:35:00,85.56,85.61,85.52,85.52,6697.0,77.9573,78.0028,77.9208,77.9208,6697.0
2016-02-17 12:40:00,85.52,85.54,85.23,85.23,14210.0,77.9208,77.939,77.6566,77.6566,14210.0
2016-02-17 12:45:00,85.25,85.26,85.15,85.18,8100.0,77.6748,77.6839,77.5837,77.611,8100.0
2016-02-17 12:50:00,85.17,85.3,85.17,85.29,4138.0,77.6019,77.7204,77.6019,77.7113,4138.0
2016-02-17 12:55:00,85.29,85.3,85.19,85.29,5050.0,77.7113,77.7204,77.6201,77.7113,5050.0
2016-02-17 13:00:00,85.31,85.34,85.2,85.23,12272.0,77.7295,77.7568,77.6293,77.6566,12272.0
2016-02-17 13:05:00,85.25,85.26,85.17,85.19,10974.0,77.6748,77.6839,77.6019,77.6201,10974.0
2016-02-17 13:10:00,85.19,85.2,85.15,85.18,3036.0,77.6201,77.6293,77.5837,77.611,3036.0
2016-02-17 13:15:00,85.18,85.21,85.15,85.2,1600.0,77.611,77.6384,77.5837,77.6293,1600.0
2016-02-17 13:20:00,85.21,85.25,85.17,85.2,5351.0,77.6384,77.6748,77.6019,77.6293,5351.0
2016-02-17 13:25:00,85.2,85.2,85.1,85.19,5937.0,77.6293,77.6293,77.5381,77.6201,5937.0
2016-02-17 13:30:00,85.17,85.18,85.09,85.11,3984.0,77.6019,77.611,77.529,77.5472,3984.0
2016-02-17 13:35:00,85.08,85.1,84.9,84.9,14846.0,77.5199,77.5381,77.3559,77.3559,14846.0
2016-02-17 13:40:00,84.88,85.02,84.85,85.02,4501.0,77.3377,77.4652,77.3104,77.4652,4501.0
2016-02-17 13:45:00,85.0,85.1,84.99,85.04,16770.0,77.447,77.5381,77.4379,77.4835,16770.0
2016-02-17 13:50:00,85.06,85.2,85.05,85.13,8399.0,77.5017,77.6293,77.4926,77.5655,8399.0
2016-02-17 13:55:00,85.13,85.14,85.07,85.07,4239.0,77.5655,77.5746,77.5108,77.5108,4239.0
2016-02-17 14:00:00,85.07,85.26,85.02,85.23,18418.0,77.5108,77.6839,77.4652,77.6566,18418.0
2016-02-17 14:05:00,85.24,85.55,85.23,85.44,10561.0,77.6657,77.9482,77.6566,77.8479,10561.0
2016-02-17 14:10:00,85.44,85.5,85.43,85.5,7780.0,77.8479,77.9026,77.8388,77.9026,7780.0
2016-02-17 14:15:00,85.48,85.68,85.47,85.68,17033.0,77.8844,78.0666,77.8753,78.0666,17033.0
2016-02-17 14:20:00,85.65,85.71,85.62,85.62,5845.0,78.0393,78.0939,78.0119,78.0119,5845.0
2016-02-17 14:25:00,85.62,85.76,85.62,85.66,13213.0,78.0119,78.1395,78.0119,78.0484,13213.0
2016-02-17 14:30:00,85.68,85.73,85.64,85.65,20988.0,78.0666,78.1122,78.0302,78.0393,20988.0
2016-02-17 14:35:00,85.64,85.7,85.61,85.67,26533.0,78.0302,78.0848,78.0028,78.0575,26533.0
2016-02-17 14:40:00,85.67,85.9,85.67,85.82,18537.0,78.0575,78.2671,78.0575,78.1942,18537.0
2016-02-17 14:45:00,85.83,85.85,85.72,85.72,15268.0,78.2033,78.2215,78.103,78.103,15268.0
2016-02-17 14:50:00,85.72,85.85,85.64,85.77,23066.0,78.103,78.2215,78.0302,78.1486,23066.0
2016-02-17 14:55:00,85.8,85.9,85.78,85.88,27572.0,78.1759,78.2671,78.1577,78.2488,27572.0
2016-02-17 15:00:00,85.9,85.93,85.84,85.86,14863.0,78.2671,78.2944,78.2124,78.2306,14863.0
2016-02-17 15:05:00,85.85,85.92,85.8,85.85,11433.0,78.2215,78.2853,78.1759,78.2215,11433.0
2016-02-17 15:10:00,85.84,85.91,85.79,85.91,9068.0,78.2124,78.2762,78.1668,78.2762,9068.0
2016-02-17 15:15:00,85.89,85.89,85.78,85.84,16655.0,78.2579,78.2579,78.1577,78.2124,16655.0
2016-02-17 15:20:00,85.83,85.84,85.72,85.73,25213.0,78.2033,78.2124,78.103,78.1122,25213.0
2016-02-17 15:25:00,85.7,85.87,85.7,85.87,25671.0,78.0848,78.2397,78.0848,78.2397,25671.0
2016-02-17 15:30:00,85.87,85.88,85.76,85.76,20685.0,78.2397,78.2488,78.1395,78.1395,20685.0
2016-02-17 15:35:00,85.76,85.86,85.67,85.86,25384.0,78.1395,78.2306,78.0575,78.2306,25384.0
2016-02-17 15:40:00,85.87,85.88,85.75,85.75,10784.0,78.2397,78.2488,78.1304,78.1304,10784.0
2016-02-17 15:45:00,85.76,85.85,85.73,85.75,19239.0,78.1395,78.2215,78.1122,78.1304,19239.0
2016-02-17 15:50:00,85.76,85.8,85.7,85.77,25525.0,78.1395,78.1759,78.0848,78.1486,25525.0
2016-02-17 15:55:00,85.78,85.8,85.66,85.72,56294.0,78.1577,78.1759,78.0484,78.103,56294.0
2016-02-18 09:30:00,85.65,85.99,84.64,85.55,17656.0,78.0393,78.3491,77.119,77.9482,17656.0
2016-02-18 09:35:00,85.25,85.38,84.96,84.97,11866.0,77.6748,77.7933,77.4106,77.4197,11866.0
2016-02-18 09:40:00,85.0,85.29,84.91,84.93,9180.0,77.447,77.7113,77.365,77.3832,9180.0
2016-02-18 09:45:00,84.89,85.12,84.89,84.92,15266.0,77.3468,77.5564,77.3468,77.3741,15266.0
2016-02-18 09:50:00,84.93,85.31,84.93,85.31,3848.0,77.3832,77.7295,77.3832,77.7295,3848.0
2016-02-18 09:55:00,85.39,85.46,85.16,85.45,21340.0,77.8024,77.8661,77.5928,77.857,21340.0
2016-02-18 10:00:00,85.42,85.42,85.03,85.26,6639.0,77.8297,77.8297,77.4744,77.6839,6639.0
2016-02-18 10:05:00,85.32,85.32,84.97,85.02,11008.0,77.7386,77.7386,77.4197,77.4652,11008.0
2016-02-18 10:10:00,84.98,85.22,84.93,85.22,9321.0,77.4288,77.6475,77.3832,77.6475,9321.0
2016-02-18 10:15:00,85.22,85.26,85.03,85.19,11246.0,77.6475,77.6839,77.4744,77.6201,11246.0
2016-02-18 10:20:00,85.18,85.21,85.09,85.2,5445.0,77.611,77.6384,77.529,77.6293,5445.0
2016-02-18 10:25:00,85.21,85.33,85.19,85.2,7189.0,77.6384,77.7477,77.6201,77.6293,7189.0
2016-02-18 10:30:00,85.2,85.21,85.0,85.05,22058.0,77.6293,77.6384,77.447,77.4926,22058.0
2016-02-18 10:35:00,85.02,85.19,84.96,85.19,8050.0,77.4652,77.6201,77.4106,77.6201,8050.0
2016-02-18 10:40:00,85.17,85.28,85.1,85.28,11062.0,77.6019,77.7021,77.5381,77.7021,11062.0
2016-02-18 10:45:00,85.24,85.26,85.08,85.1,9247.0,77.6657,77.6839,77.5199,77.5381,9247.0
2016-02-18 10:50:00,85.13,85.24,85.08,85.11,15739.0,77.5655,77.6657,77.5199,77.5472,15739.0
2016-02-18 10:55:00,85.09,85.19,85.05,85.19,22764.0,77.529,77.6201,77.4926,77.6201,22764.0
2016-02-18 11:00:00,85.17,85.2,85.03,85.08,11992.0,77.6019,77.6293,77.4744,77.5199,11992.0
2016-02-18 11:05:00,85.03,85.15,85.03,85.12,11951.0,77.4744,77.5837,77.4744,77.5564,11951.0
2016-02-18 11:10:00,85.13,85.45,85.12,85.45,5961.0,77.5655,77.857,77.5564,77.857,5961.0
2016-02-18 11:15:00,85.42,85.55,85.42,85.46,9558.0,77.8297,77.9482,77.8297,77.8661,9558.0
2016-02-18 11:20:00,85.43,85.43,85.31,85.39,7629.0,77.8388,77.8388,77.7295,77.8024,7629.0
2016-02-18 11:25:00,85.36,85.57,85.35,85.55,6800.0,77.775,77.9664,77.7659,77.9482,6800.0
2016-02-18 11:30:00,85.56,85.64,85.51,85.64,7020.0,77.9573,78.0302,77.9117,78.0302,7020.0
2016-02-18 11:35:00,85.6,85.71,85.58,85.69,8384.0,77.9937,78.0939,77.9755,78.0757,8384.0
2016-02-18 11:40:00,85.69,85.71,85.56,85.65,17729.0,78.0757,78.0939,77.9573,78.0393,17729.0
2016-02-18 11:45:00,85.65,85.7,85.61,85.67,15127.0,78.0393,78.0848,78.0028,78.0575,15127.0
2016-02-18 11:50:00,85.66,85.8,85.63,85.79,10559.0,78.0484,78.1759,78.021,78.1668,10559.0
2016-02-18 11:55:00,85.77,85.96,85.75,85.96,9709.0,78.1486,78.3217,78.1304,78.3217,9709.0
2016-02-18 12:00:00,85.98,86.0,85.87,85.97,17791.0,78.3399,78.3582,78.2397,78.3308,17791.0
2016-02-18 12:05:00,85.94,86.03,85.91,86.03,8423.0,78.3035,78.3855,78.2762,78.3855,8423.0
2016-02-18 12:10:00,86.02,86.08,85.99,86.0,5113.0,78.3764,78.4311,78.3491,78.3582,5113.0
2016-02-18 12:15:00,85.97,85.99,85.88,85.89,5232.0,78.3308,78.3491,78.2488,78.2579,5232.0
2016-02-18 12:20:00,85.88,85.98,85.88,85.98,5546.0,78.2488,78.3399,78.2488,78.3399,5546.0
2016-02-18 12:25:00,86.01,86.2,86.01,86.15,6003.0,78.3673,78.5404,78.3673,78.4948,6003.0
2016-02-18 12:30:00,86.14,86.18,86.11,86.16,5945.0,78.4857,78.5222,78.4584,78.5039,5945.0
2016-02-18 12:35:00,86.15,86.19,86.1,86.1,8201.0,78.4948,78.5313,78.4493,78.4493,8201.0
2016-02-18 12:40:00,86.05,86.05,85.77,85.78,7211.0,78.4037,78.4037,78.1486,78.1577,7211.0
2016-02-18 12:45:00,85.72,85.73,85.66,85.7,3810.0,78.103,78.1122,78.0484,78.0848,3810.0
2016-02-18 12:50:00,85.72,85.9,85.72,85.9,3170.0,78.103,78.2671,78.103,78.2671,3170.0
2016-02-18 12:55:00,85.93,85.97,85.83,85.83,12583.0,78.2944,78.3308,78.2033,78.2033,12583.0
2016-02-18 13:00:00,85.83,85.96,85.81,85.93,2114.0,78.2033,78.3217,78.185,78.2944,2114.0
2016-02-18 13:05:00,85.96,85.97,85.85,85.95,6762.0,78.3217,78.3308,78.2215,78.3126,6762.0
2016-02-18 13:10:00,85.94,85.94,85.88,85.9,4648.0,78.3035,78.3035,78.2488,78.2671,4648.0
2016-02-18 13:15:00,85.92,85.93,85.7,85.8,12227.0,78.2853,78.2944,78.0848,78.1759,12227.0
2016-02-18 13:20:00,85.77,85.79,85.61,85.61,2801.0,78.1486,78.1668,78.0028,78.0028,2801.0
2016-02-18 13:25:00,85.65,85.77,85.62,85.73,6613.0,78.0393,78.1486,78.0119,78.1122,6613.0
2016-02-18 13:30:00,85.76,85.82,85.74,85.79,5250.0,78.1395,78.1942,78.1213,78.1668,5250.0
2016-02-18 13:35:00,85.79,85.82,85.7,85.79,8584.0,78.1668,78.1942,78.0848,78.1668,8584.0
2016-02-18 13:40:00,85.77,85.77,85.59,85.62,8700.0,78.1486,78.1486,77.9846,78.0119,8700.0
2016-02-18 13:45:00,85.61,85.61,85.31,85.32,8601.0,78.0028,78.0028,77.7295,77.7386,8601.0
2016-02-18 13:50:00,85.34,85.43,85.32,85.41,15468.0,77.7568,77.8388,77.7386,77.8206,15468.0
2016-02-18 13:55:00,85.41,85.51,85.37,85.47,8463.0,77.8206,77.9117,77.7841,77.8753,8463.0
2016-02-18 14:00:00,85.5,85.56,85.49,85.55,14300.0,77.9026,77.9573,77.8935,77.9482,14300.0
2016-02-18 14:05:00,85.55,85.75,85.53,85.71,11945.0,77.9482,78.1304,77.9299,78.0939,11945.0
2016-02-18 14:10:00,85.72,85.78,85.69,85.7,9452.0,78.103,78.1577,78.0757,78.0848,9452.0
2016-02-18 14:15:00,85.73,85.81,85.69,85.81,6075.0,78.1122,78.185,78.0757,78.185,6075.0
2016-02-18 14:20:00,85.84,85.93,85.84,85.85,5700.0,78.2124,78.2944,78.2124,78.2215,5700.0
2016-02-18 14:25:00,85.84,85.84,85.73,85.81,5813.0,78.2124,78.2124,78.1122,78.185,5813.0
2016-02-18 14:30:00,85.81,85.99,85.81,85.99,4218.0,78.185,78.3491,78.185,78.3491,4218.0
2016-02-18 14:35:00,86.0,86.06,85.99,86.0,18021.0,78.3582,78.4128,78.3491,78.3582,18021.0
2016-02-18 14:40:00,86.01,86.05,85.94,85.96,10406.0,78.3673,78.4037,78.3035,78.3217,10406.0
2016-02-18 14:45:00,85.95,86.03,85.89,85.94,20662.0,78.3126,78.3855,78.2579,78.3035,20662.0
2016-02-18 14:50:00,85.96,85.99,85.92,85.96,5578.0,78.3217,78.3491,78.2853,78.3217,5578.0
2016-02-18 14:55:00,85.97,85.98,85.92,85.98,7812.0,78.3308,78.3399,78.2853,78.3399,7812.0
2016-02-18 15:00:00,85.97,85.98,85.84,85.84,6916.0,78.3308,78.3399,78.2124,78.2124,6916.0
2016-02-18 15:05:00,85.82,85.83,85.72,85.74,6632.0,78.1942,78.2033,78.103,78.1213,6632.0
2016-02-18 15:10:00,85.75,85.79,85.7,85.7,11125.0,78.1304,78.1668,78.0848,78.0848,11125.0
2016-02-18 15:15:00,85.71,85.82,85.71,85.8,10022.0,78.0939,78.1942,78.0939,78.1759,10022.0
2016-02-18 15:20:00,85.8,85.84,85.72,85.83,13059.0,78.1759,78.2124,78.103,78.2033,13059.0
2016-02-18 15:25:00,85.85,85.85,85.74,85.74,23483.0,78.2215,78.2215,78.1213,78.1213,23483.0
2016-02-18 15:30:00,85.74,85.74,85.56,85.73,24594.0,78.1213,78.1213,77.9573,78.1122,24594.0
2016-02-18 15:35:00,85.71,85.91,85.71,85.91,24024.0,78.0939,78.2762,78.0939,78.2762,24024.0
2016-02-18 15:40:00,85.9,85.9,85.78,85.79,22373.0,78.2671,78.2671,78.1577,78.1668,22373.0
2016-02-18 15:45:00,85.81,85.82,85.68,85.68,26433.0,78.185,78.1942,78.0666,78.0666,26433.0
2016-02-18 15:50:00,85.69,85.75,85.63,85.75,27070.0,78.0757,78.1304,78.021,78.1304,27070.0
2016-02-18 15:55:00,85.74,85.79,85.7,85.72,69956.0,78.1213,78.1668,78.0848,78.103,69956.0
2016-02-19 09:30:00,85.45,85.56,84.89,85.32,76437.0,77.857,77.9573,77.3468,77.7386,76437.0
2016-02-19 09:35:00,85.26,85.37,84.91,84.94,21419.0,77.6839,77.7841,77.365,77.3924,21419.0
2016-02-19 09:40:00,84.95,85.14,84.67,85.11,26573.0,77.4015,77.5746,77.1463,77.5472,26573.0
2016-02-19 09:45:00,85.09,85.27,85.08,85.11,10152.0,77.529,77.693,77.5199,77.5472,10152.0
2016-02-19 09:50:00,85.1,85.44,85.1,85.44,15639.0,77.5381,77.8479,77.5381,77.8479,15639.0
2016-02-19 09:55:00,85.44,85.67,85.35,85.44,21364.0,77.8479,78.0575,77.7659,77.8479,21364.0
2016-02-19 10:00:00,85.42,85.42,85.25,85.3,10274.0,77.8297,77.8297,77.6748,77.7204,10274.0
2016-02-19 10:05:00,85.27,85.32,85.14,85.25,6000.0,77.693,77.7386,77.5746,77.6748,6000.0
2016-02-19 10:10:00,85.26,85.45,85.25,85.45,5868.0,77.6839,77.857,77.6748,77.857,5868.0
2016-02-19 10:15:00,85.41,85.76,85.41,85.46,9355.0,77.8206,78.1395,77.8206,77.8661,9355.0
2016-02-19 10:20:00,85.54,85.76,85.5,85.57,10818.0,77.939,78.1395,77.9026,77.9664,10818.0
2016-02-19 10:25:00,85.5,85.5,85.27,85.31,11057.0,77.9026,77.9026,77.693,77.7295,11057.0
2016-02-19 10:30:00,85.3,85.56,85.26,85.56,18443.0,77.7204,77.9573,77.6839,77.9573,18443.0
2016-02-19 10:35:00,85.56,85.56,85.31,85.31,4947.0,77.9573,77.9573,77.7295,77.7295,4947.0
2016-02-19 10:40:00,85.29,85.3,85.14,85.15,6607.0,77.7113,77.7204,77.5746,77.5837,6607.0
2016-02-19 10:45:00,85.18,85.36,85.18,85.18,3827.0,77.611,77.775,77.611,77.611,3827.0
2016-02-19 10:50:00,85.19,85.29,85.04,85.04,3627.0,77.6201,77.7113,77.4835,77.4835,3627.0
2016-02-19 10:55:00,85.08,85.27,85.06,85.11,8480.0,77.5199,77.693,77.5017,77.5472,8480.0
2016-02-19 11:00:00,85.1,85.1,84.89,84.9,6958.0,77.5381,77.5381,77.3468,77.3559,6958.0
2016-02-19 11:05:00,84.9,85.04,84.86,85.03,7665.0,77.3559,77.4835,77.3195,77.4744,7665.0
2016-02-19 11:10:00,85.03,85.21,85.03,85.12,5446.0,77.4744,77.6384,77.4744,77.5564,5446.0
2016-02-19 11:15:00,85.11,85.5,85.11,85.5,5100.0,77.5472,77.9026,77.5472,77.9026,5100.0
2016-02-19 11:20:00,85.5,85.53,85.4,85.48,3843.0,77.9026,77.9299,77.8115,77.8844,3843.0
2016-02-19 11:25:00,85.44,85.65,85.38,85.65,4171.0,77.8479,78.0393,77.7933,78.0393,4171.0
2016-02-19 11:30:00,85.79,85.84,85.69,85.71,4728.0,78.1668,78.2124,78.0757,78.0939,4728.0
2016-02-19 11:35:00,85.74,85.74,85.39,85.43,5000.0,78.1213,78.1213,77.8024,77.8388,5000.0
2016-02-19 11:40:00,85.45,85.73,85.45,85.73,4486.0,77.857,78.1122,77.857,78.1122,4486.0
2016-02-19 11:45:00,85.73,85.73,85.54,85.54,3300.0,78.1122,78.1122,77.939,77.939,3300.0
2016-02-19 11:50:00,85.54,85.54,85.44,85.47,2100.0,77.939,77.939,77.8479,77.8753,2100.0
2016-02-19 11:55:00,85.47,85.5,85.4,85.42,3355.0,77.8753,77.9026,77.8115,77.8297,3355.0
2016-02-19 12:00:00,85.49,85.52,85.41,85.45,2704.0,77.8935,77.9208,77.8206,77.857,2704.0
2016-02-19 12:05:00,85.46,85.54,85.44,85.54,2100.0,77.8661,77.939,77.8479,77.939,2100.0
2016-02-19 12:10:00,85.59,85.73,85.59,85.73,4069.0,77.9846,78.1122,77.9846,78.1122,4069.0
2016-02-19 12:15:00,85.74,85.81,85.66,85.78,8052.0,78.1213,78.185,78.0484,78.1577,8052.0
2016-02-19 12:20:00,85.8,85.92,85.76,85.92,5782.0,78.1759,78.2853,78.1395,78.2853,5782.0
2016-02-19 12:25:00,85.92,85.97,85.64,85.67,12885.0,78.2853,78.3308,78.0302,78.0575,12885.0
2016-02-19 12:30:00,85.64,85.71,85.61,85.64,7347.0,78.0302,78.0939,78.0028,78.0302,7347.0
2016-02-19 12:35:00,85.66,85.71,85.57,85.6,6552.0,78.0484,78.0939,77.9664,77.9937,6552.0
2016-02-19 12:40:00,85.63,85.63,85.51,85.54,10397.0,78.021,78.021,77.9117,77.939,10397.0
2016-02-19 12:45:00,85.59,85.59,85.45,85.46,3068.0,77.9846,77.9846,77.857,77.8661,3068.0
2016-02-19 12:50:00,85.47,85.49,85.41,85.42,2500.0,77.8753,77.8935,77.8206,77.8297,2500.0
2016-02-19 12:55:00,85.44,85.44,85.26,85.3,3409.0,77.8479,77.8479,77.6839,77.7204,3409.0
2016-02-19 13:00:00,85.26,85.58,85.24,85.42,10162.0,77.6839,77.9755,77.6657,77.8297,10162.0
2016-02-19 13:05:00,85.38,85.43,85.33,85.33,1255.0,77.7933,77.8388,77.7477,77.7477,1255.0
2016-02-19 13:10:00,85.34,85.41,85.26,85.35,4783.0,77.7568,77.8206,77.6839,77.7659,4783.0
2016-02-19 13:15:00,85.39,85.44,85.36,85.44,2316.0,77.8024,77.8479,77.775,77.8479,2316.0
2016-02-19 13:20:00,85.44,85.48,85.36,85.41,15177.0,77.8479,77.8844,77.775,77.8206,15177.0
2016-02-19 13:25:00,85.43,85.57,85.41,85.45,4200.0,77.8388,77.9664,77.8206,77.857,4200.0
2016-02-19 13:30:00,85.42,85.47,85.36,85.36,1770.0,77.8297,77.8753,77.775,77.775,1770.0
2016-02-19 13:35:00,85.37,85.38,85.31,85.35,2801.0,77.7841,77.7933,77.7295,77.7659,2801.0
2016-02-19 13:40:00,85.32,85.34,85.26,85.27,4525.0,77.7386,77.7568,77.6839,77.693,4525.0
2016-02-19 13:45:00,85.25,85.26,85.19,85.19,1200.0,77.6748,77.6839,77.6201,77.6201,1200.0
2016-02-19 13:50:00,85.21,85.21,85.09,85.19,13436.0,77.6384,77.6384,77.529,77.6201,13436.0
2016-02-19 13:55:00,85.16,85.27,85.15,85.27,5364.0,77.5928,77.693,77.5837,77.693,5364.0
2016-02-19 14:00:00,85.28,85.36,85.24,85.25,3492.0,77.7021,77.775,77.6657,77.6748,3492.0
2016-02-19 14:05:00,85.26,85.43,85.26,85.4,3464.0,77.6839,77.8388,77.6839,77.8115,3464.0
2016-02-19 14:10:00,85.39,85.4,85.31,85.33,4003.0,77.8024,77.8115,77.7295,77.7477,4003.0
2016-02-19 14:15:00,85.36,85.59,85.33,85.55,7049.0,77.775,77.9846,77.7477,77.9482,7049.0
2016-02-19 14:20:00,85.54,85.54,85.49,85.49,1693.0,77.939,77.939,77.8935,77.8935,1693.0
2016-02-19 14:25:00,85.46,85.5,85.23,85.26,4452.0,77.8661,77.9026,77.6566,77.6839,4452.0
2016-02-19 14:30:00,85.26,85.34,85.25,85.25,6729.0,77.6839,77.7568,77.6748,77.6748,6729.0
2016-02-19 14:35:00,85.27,85.27,85.11,85.12,5067.0,77.693,77.693,77.5472,77.5564,5067.0
2016-02-19 14:40:00,85.14,85.22,85.11,85.17,5608.0,77.5746,77.6475,77.5472,77.6019,5608.0
2016-02-19 14:45:00,85.15,85.3,85.1,85.3,6934.0,77.5837,77.7204,77.5381,77.7204,6934.0
2016-02-19 14:50:00,85.23,85.23,85.05,85.05,5899.0,77.6566,77.6566,77.4926,77.4926,5899.0
2016-02-19 14:55:00,85.05,85.27,85.05,85.23,8420.0,77.4926,77.693,77.4926,77.6566,8420.0
2016-02-19 15:00:00,85.25,85.31,85.2,85.3,7002.0,77.6748,77.7295,77.6293,77.7204,7002.0
2016-02-19 15:05:00,85.31,85.48,85.23,85.48,10742.0,77.7295,77.8844,77.6566,77.8844,10742.0
2016-02-19 15:10:00,85.5,85.54,85.39,85.5,23457.0,77.9026,77.939,77.8024,77.9026,23457.0
2016-02-19 15:15:00,85.51,85.6,85.44,85.52,14052.0,77.9117,77.9937,77.8479,77.9208,14052.0
2016-02-19 15:20:00,85.52,85.59,85.5,85.54,11024.0,77.9208,77.9846,77.9026,77.939,11024.0
2016-02-19 15:25:00,85.52,85.71,85.52,85.7,16913.0,77.9208,78.0939,77.9208,78.0848,16913.0
2016-02-19 15:30:00,85.72,85.74,85.56,85.67,17176.0,78.103,78.1213,77.9573,78.0575,17176.0
2016-02-19 15:35:00,85.67,85.79,85.67,85.79,17782.0,78.0575,78.1668,78.0575,78.1668,17782.0
2016-02-19 15:40:00,85.79,85.82,85.69,85.69,13484.0,78.1668,78.1942,78.0757,78.0757,13484.0
2016-02-19 15:45:00,85.68,85.68,85.5,85.54,33641.0,78.0666,78.0666,77.9026,77.939,33641.0
2016-02-19 15:50:00,85.51,85.61,85.51,85.57,20532.0,77.9117,78.0028,77.9117,77.9664,20532.0
2016-02-19 15:55:00,85.55,85.67,85.48,85.63,65545.0,77.9482,78.0575,77.8844,78.021,65545.0
2016-02-22 09:30:00,86.47,86.85,86.24,86.85,34391.0,78.7864,79.1326,78.5768,79.1326,34391.0
2016-02-22 09:35:00,86.82,87.18,86.82,87.02,12187.0,79.1053,79.4333,79.1053,79.2875,12187.0
2016-02-22 09:40:00,87.0,87.19,86.92,87.15,4115.0,79.2693,79.4424,79.1964,79.406,4115.0
2016-02-22 09:45:00,87.12,87.38,87.12,87.33,22158.0,79.3786,79.6155,79.3786,79.57,22158.0
2016-02-22 09:50:00,87.29,87.47,87.12,87.28,26228.0,79.5335,79.6975,79.3786,79.5244,26228.0
2016-02-22 09:55:00,87.28,87.37,87.19,87.37,3944.0,79.5244,79.6064,79.4424,79.6064,3944.0
2016-02-22 10:00:00,87.42,88.18,87.41,88.13,20904.0,79.652,80.3445,79.6429,80.2989,20904.0
2016-02-22 10:05:00,88.1,88.19,87.79,87.79,7741.0,80.2716,80.3536,79.9891,79.9891,7741.0
2016-02-22 10:10:00,87.76,88.1,87.71,88.07,10434.0,79.9618,80.2716,79.9162,80.2442,10434.0
2016-02-22 10:15:00,88.04,88.05,87.88,87.93,5865.0,80.2169,80.226,80.0711,80.1167,5865.0
2016-02-22 10:20:00,87.91,88.0,87.83,87.91,8000.0,80.0984,80.1804,80.0256,80.0984,8000.0
2016-02-22 10:25:00,87.86,87.94,87.81,87.86,4412.0,80.0529,80.1258,80.0073,80.0529,4412.0
2016-02-22 10:30:00,87.91,87.95,87.79,87.95,9090.0,80.0984,80.1349,79.9891,80.1349,9090.0
2016-02-22 10:35:00,87.95,88.04,87.87,88.04,13358.0,80.1349,80.2169,80.062,80.2169,13358.0
2016-02-22 10:40:00,88.06,88.06,87.92,87.92,6953.0,80.2351,80.2351,80.1076,80.1076,6953.0
2016-02-22 10:45:00,87.98,88.08,87.96,87.98,3662.0,80.1622,80.2533,80.144,80.1622,3662.0
2016-02-22 10:50:00,88.0,88.07,87.96,88.01,15673.0,80.1804,80.2442,80.144,80.1896,15673.0
2016-02-22 10:55:00,87.98,88.03,87.77,87.77,5200.0,80.1622,80.2078,79.9709,79.9709,5200.0
2016-02-22 11:00:00,87.8,87.85,87.62,87.76,14007.0,79.9982,80.0438,79.8342,79.9618,14007.0
2016-02-22 11:05:00,87.76,87.77,87.48,87.55,7100.0,79.9618,79.9709,79.7067,79.7704,7100.0
2016-02-22 11:10:00,87.54,87.63,87.49,87.62,3900.0,79.7613,79.8433,79.7158,79.8342,3900.0
2016-02-22 11:15:00,87.56,87.63,87.52,87.63,4932.0,79.7795,79.8433,79.7431,79.8433,4932.0
2016-02-22 11:20:00,87.67,87.75,87.63,87.72,3562.0,79.8798,79.9527,79.8433,79.9253,3562.0
2016-02-22 11:25:00,87.75,88.04,87.73,87.96,7510.0,79.9527,80.2169,79.9344,80.144,7510.0
2016-02-22 11:30:00,87.91,87.94,87.78,87.82,3700.0,80.0984,80.1258,79.98,80.0164,3700.0
2016-02-22 11:35:00,87.84,87.99,87.84,87.99,2241.0,80.0347,80.1713,80.0347,80.1713,2241.0
2016-02-22 11:40:00,87.99,88.02,87.83,87.83,4280.0,80.1713,80.1987,80.0256,80.0256,4280.0
2016-02-22 11:45:00,87.82,87.9,87.8,87.86,3561.0,80.0164,80.0893,79.9982,80.0529,3561.0
2016-02-22 11:50:00,87.84,87.9,87.79,87.79,6421.0,80.0347,80.0893,79.9891,79.9891,6421.0
2016-02-22 11:55:00,87.84,87.84,87.64,87.64,4357.0,80.0347,80.0347,79.8524,79.8524,4357.0
2016-02-22 12:00:00,87.64,87.64,87.43,87.46,3900.0,79.8524,79.8524,79.6611,79.6884,3900.0
2016-02-22 12:05:00,87.42,87.56,87.39,87.56,6464.0,79.652,79.7795,79.6247,79.7795,6464.0
2016-02-22 12:10:00,87.5,87.56,87.48,87.56,2253.0,79.7249,79.7795,79.7067,79.7795,2253.0
2016-02-22 12:15:00,87.56,87.71,87.56,87.67,11747.0,79.7795,79.9162,79.7795,79.8798,11747.0
2016-02-22 12:20:00,87.64,87.67,87.63,87.64,1415.0,79.8524,79.8798,79.8433,79.8524,1415.0
2016-02-22 12:25:00,87.61,87.68,87.56,87.68,9029.0,79.8251,79.8889,79.7795,79.8889,9029.0
2016-02-22 12:30:00,87.68,87.76,87.68,87.72,2392.0,79.8889,79.9618,79.8889,79.9253,2392.0
2016-02-22 12:35:00,87.72,87.82,87.71,87.78,1560.0,79.9253,80.0164,79.9162,79.98,1560.0
2016-02-22 12:40:00,87.76,87.8,87.73,87.76,2707.0,79.9618,79.9982,79.9344,79.9618,2707.0
2016-02-22 12:45:00,87.74,87.79,87.71,87.71,2100.0,79.9436,79.9891,79.9162,79.9162,2100.0
2016-02-22 12:50:00,87.74,87.74,87.69,87.72,1000.0,79.9436,79.9436,79.898,79.9253,1000.0
2016-02-22 12:55:00,87.7,87.7,87.59,87.59,3100.0,79.9071,79.9071,79.8069,79.8069,3100.0
2016-02-22 13:00:00,87.57,87.62,87.56,87.59,3500.0,79.7887,79.8342,79.7795,79.8069,3500.0
2016-02-22 13:05:00,87.56,87.62,87.55,87.58,5815.0,79.7795,79.8342,79.7704,79.7978,5815.0
2016-02-22 13:10:00,87.6,87.76,87.6,87.75,6107.0,79.816,79.9618,79.816,79.9527,6107.0
2016-02-22 13:15:00,87.74,87.85,87.73,87.82,6746.0,79.9436,80.0438,79.9344,80.0164,6746.0
2016-02-22 13:20:00,87.85,88.07,87.85,88.04,28052.0,80.0438,80.2442,80.0438,80.2169,28052.0
2016-02-22 13:25:00,88.0,88.02,87.88,87.95,2109.0,80.1804,80.1987,80.0711,80.1349,2109.0
2016-02-22 13:30:00,87.93,87.97,87.76,87.81,10050.0,80.1167,80.1531,79.9618,80.0073,10050.0
2016-02-22 13:35:00,87.77,87.86,87.73,87.83,12374.0,79.9709,80.0529,79.9344,80.0256,12374.0
2016-02-22 13:40:00,87.83,87.98,87.81,87.82,6733.0,80.0256,80.1622,80.0073,80.0164,6733.0
2016-02-22 13:45:00,87.81,87.81,87.65,87.74,9592.0,80.0073,80.0073,79.8615,79.9436,9592.0
2016-02-22 13:50:00,87.72,87.84,87.69,87.84,6813.0,79.9253,80.0347,79.898,80.0347,6813.0
2016-02-22 13:55:00,87.84,87.85,87.78,87.82,3200.0,80.0347,80.0438,79.98,80.0164,3200.0
2016-02-22 14:00:00,87.82,87.84,87.81,87.84,700.0,80.0164,80.0347,80.0073,80.0347,700.0
2016-02-22 14:05:00,87.82,87.84,87.71,87.71,4549.0,80.0164,80.0347,79.9162,79.9162,4549.0
2016-02-22 14:10:00,87.72,87.77,87.7,87.77,6500.0,79.9253,79.9709,79.9071,79.9709,6500.0
2016-02-22 14:15:00,87.74,87.79,87.71,87.74,5100.0,79.9436,79.9891,79.9162,79.9436,5100.0
2016-02-22 14:20:00,87.74,88.06,87.74,87.99,15231.0,79.9436,80.2351,79.9436,80.1713,15231.0
2016-02-22 14:25:00,88.0,88.03,87.96,87.96,5371.0,80.1804,80.2078,80.144,80.144,5371.0
2016-02-22 14:30:00,87.96,87.97,87.89,87.91,4636.0,80.144,80.1531,80.0802,80.0984,4636.0
2016-02-22 14:35:00,87.92,87.98,87.9,87.95,5280.0,80.1076,80.1622,80.0893,80.1349,5280.0
2016-02-22 14:40:00,87.96,88.02,87.9,88.0,8998.0,80.144,80.1987,80.0893,80.1804,8998.0
2016-02-22 14:45:00,87.98,88.04,87.96,88.02,7600.0,80.1622,80.2169,80.144,80.1987,7600.0
2016-02-22 14:50:00,88.01,88.07,88.0,88.03,6708.0,80.1896,80.2442,80.1804,80.2078,6708.0
2016-02-22 14:55:00,88.07,88.07,88.01,88.03,7661.0,80.2442,80.2442,80.1896,80.2078,7661.0
2016-02-22 15:00:00,88.06,88.07,87.86,87.9,15675.0,80.2351,80.2442,80.0529,80.0893,15675.0
2016-02-22 15:05:00,87.9,87.94,87.8,87.87,27039.0,80.0893,80.1258,79.9982,80.062,27039.0
2016-02-22 15:10:00,87.86,87.98,87.82,87.97,23657.0,80.0529,80.1622,80.0164,80.1531,23657.0
2016-02-22 15:15:00,87.97,87.97,87.89,87.94,18082.0,80.1531,80.1531,80.0802,80.1258,18082.0
2016-02-22 15:20:00,87.95,88.11,87.95,88.09,6700.0,80.1349,80.2807,80.1349,80.2625,6700.0
2016-02-22 15:25:00,88.09,88.2,88.08,88.16,11406.0,80.2625,80.3627,80.2533,80.3262,11406.0
2016-02-22 15:30:00,88.18,88.22,88.13,88.2,19418.0,80.3445,80.3809,80.2989,80.3627,19418.0
2016-02-22 15:35:00,88.19,88.19,87.94,88.06,44674.0,80.3536,80.3536,80.1258,80.2351,44674.0
2016-02-22 15:40:00,88.06,88.12,87.99,88.07,20080.0,80.2351,80.2898,80.1713,80.2442,20080.0
2016-02-22 15:45:00,88.04,88.09,88.0,88.04,28624.0,80.2169,80.2625,80.1804,80.2169,28624.0
2016-02-22 15:50:00,88.05,88.08,87.96,87.99,33386.0,80.226,80.2533,80.144,80.1713,33386.0
2016-02-22 15:55:00,87.99,88.18,87.95,88.13,69663.0,80.1713,80.3445,80.1349,80.2989,69663.0
2016-02-23 09:30:00,87.53,88.16,87.53,87.98,13748.0,79.7522,80.3262,79.7522,80.1622,13748.0
2016-02-23 09:35:00,87.98,88.28,87.87,87.92,25006.0,80.1622,80.4356,80.062,80.1076,25006.0
2016-02-23 09:40:00,88.01,88.35,87.95,88.19,13180.0,80.1896,80.4993,80.1349,80.3536,13180.0
2016-02-23 09:45:00,88.21,88.39,88.14,88.36,14789.0,80.3718,80.5358,80.308,80.5085,14789.0
2016-02-23 09:50:00,88.42,88.55,88.39,88.41,7186.0,80.5631,80.6816,80.5358,80.554,7186.0
2016-02-23 09:55:00,88.38,88.63,88.37,88.53,6162.0,80.5267,80.7545,80.5176,80.6634,6162.0
2016-02-23 10:00:00,88.49,88.58,88.43,88.46,7000.0,80.6269,80.7089,80.5722,80.5996,7000.0
2016-02-23 10:05:00,88.44,88.52,88.03,88.03,22558.0,80.5814,80.6542,80.2078,80.2078,22558.0
2016-02-23 10:10:00,88.04,88.07,87.79,87.79,14674.0,80.2169,80.2442,79.9891,79.9891,14674.0
2016-02-23 10:15:00,87.82,87.86,87.4,87.41,14215.0,80.0164,80.0529,79.6338,79.6429,14215.0
2016-02-23 10:20:00,87.41,87.51,87.29,87.48,16537.0,79.6429,79.734,79.5335,79.7067,16537.0
2016-02-23 10:25:00,87.46,87.51,87.34,87.4,13790.0,79.6884,79.734,79.5791,79.6338,13790.0
2016-02-23 10:30:00,87.41,87.53,87.37,87.53,28082.0,79.6429,79.7522,79.6064,79.7522,28082.0
2016-02-23 10:35:00,87.51,87.51,87.43,87.44,12051.0,79.734,79.734,79.6611,79.6702,12051.0
2016-02-23 10:40:00,87.42,87.6,87.42,87.51,14472.0,79.652,79.816,79.652,79.734,14472.0
2016-02-23 10:45:00,87.48,87.48,87.22,87.26,7800.0,79.7067,79.7067,79.4698,79.5062,7800.0
2016-02-23 10:50:00,87.25,87.31,87.2,87.26,6840.0,79.4971,79.5518,79.4515,79.5062,6840.0
2016-02-23 10:55:00,87.24,87.41,87.23,87.41,7200.0,79.488,79.6429,79.4789,79.6429,7200.0
2016-02-23 11:00:00,87.4,87.42,87.25,87.27,10014.0,79.6338,79.652,79.4971,79.5153,10014.0
2016-02-23 11:05:00,87.24,87.31,87.17,87.17,14945.0,79.488,79.5518,79.4242,79.4242,14945.0
2016-02-23 11:10:00,87.17,87.21,86.94,86.98,16527.0,79.4242,79.4606,79.2146,79.2511,16527.0
2016-02-23 11:15:00,86.98,87.0,86.94,86.99,7866.0,79.2511,79.2693,79.2146,79.2602,7866.0
2016-02-23 11:20:00,86.99,86.99,86.88,86.92,14249.0,79.2602,79.2602,79.16,79.1964,14249.0
2016-02-23 11:25:00,86.92,86.93,86.67,86.74,17511.0,79.1964,79.2055,78.9686,79.0324,17511.0
2016-02-23 11:30:00,86.76,86.84,86.69,86.83,27239.0,79.0506,79.1235,78.9869,79.1144,27239.0
2016-02-23 11:35:00,86.81,87.07,86.75,87.04,26787.0,79.0962,79.3331,79.0415,79.3058,26787.0
2016-02-23 11:40:00,87.05,87.11,87.03,87.09,17630.0,79.3149,79.3695,79.2966,79.3513,17630.0
2016-02-23 11:45:00,87.11,87.14,87.02,87.04,12260.0,79.3695,79.3969,79.2875,79.3058,12260.0
2016-02-23 11:50:00,87.04,87.1,86.98,87.03,8670.0,79.3058,79.3604,79.2511,79.2966,8670.0
2016-02-23 11:55:00,87.01,87.13,87.01,87.1,6697.0,79.2784,79.3878,79.2784,79.3604,6697.0
2016-02-23 12:00:00,87.1,87.19,87.07,87.1,23231.0,79.3604,79.4424,79.3331,79.3604,23231.0
2016-02-23 12:05:00,87.08,87.08,86.96,86.97,10722.0,79.3422,79.3422,79.2329,79.242,10722.0
2016-02-23 12:10:00,86.98,87.01,86.94,87.01,12710.0,79.2511,79.2784,79.2146,79.2784,12710.0
2016-02-23 12:15:00,87.03,87.11,87.0,87.03,5801.0,79.2966,79.3695,79.2693,79.2966,5801.0
2016-02-23 12:20:00,87.05,87.13,87.04,87.13,3008.0,79.3149,79.3878,79.3058,79.3878,3008.0
2016-02-23 12:25:00,87.12,87.16,87.0,87.04,17921.0,79.3786,79.4151,79.2693,79.3058,17921.0
2016-02-23 12:30:00,87.04,87.16,87.03,87.15,3000.0,79.3058,79.4151,79.2966,79.406,3000.0
2016-02-23 12:35:00,87.16,87.16,87.06,87.06,8990.0,79.4151,79.4151,79.324,79.324,8990.0
2016-02-23 12:40:00,87.04,87.11,87.04,87.1,3176.0,79.3058,79.3695,79.3058,79.3604,3176.0
2016-02-23 12:45:00,87.1,87.13,87.09,87.13,4223.0,79.3604,79.3878,79.3513,79.3878,4223.0
2016-02-23 12:50:00,87.13,87.15,87.07,87.09,8024.0,79.3878,79.406,79.3331,79.3513,8024.0
2016-02-23 12:55:00,87.09,87.16,87.09,87.15,12626.0,79.3513,79.4151,79.3513,79.406,12626.0
2016-02-23 13:00:00,87.14,87.14,87.06,87.1,4830.0,79.3969,79.3969,79.324,79.3604,4830.0
2016-02-23 13:05:00,87.08,87.27,87.07,87.26,10424.0,79.3422,79.5153,79.3331,79.5062,10424.0
2016-02-23 13:10:00,87.27,87.27,87.16,87.2,7000.0,79.5153,79.5153,79.4151,79.4515,7000.0
2016-02-23 13:15:00,87.21,87.27,87.2,87.24,3600.0,79.4606,79.5153,79.4515,79.488,3600.0
2016-02-23 13:20:00,87.23,87.26,87.21,87.24,3400.0,79.4789,79.5062,79.4606,79.488,3400.0
2016-02-23 13:25:00,87.24,87.25,87.11,87.22,9089.0,79.488,79.4971,79.3695,79.4698,9089.0
2016-02-23 13:30:00,87.24,87.24,87.1,87.11,9281.0,79.488,79.488,79.3604,79.3695,9281.0
2016-02-23 13:35:00,87.13,87.19,87.12,87.14,6163.0,79.3878,79.4424,79.3786,79.3969,6163.0
2016-02-23 13:40:00,87.14,87.14,87.06,87.13,4900.0,79.3969,79.3969,79.324,79.3878,4900.0
2016-02-23 13:45:00,87.13,87.14,87.09,87.1,8737.0,79.3878,79.3969,79.3513,79.3604,8737.0
2016-02-23 13:50:00,87.12,87.16,87.09,87.11,5900.0,79.3786,79.4151,79.3513,79.3695,5900.0
2016-02-23 13:55:00,87.11,87.21,87.09,87.16,7920.0,79.3695,79.4606,79.3513,79.4151,7920.0
2016-02-23 14:00:00,87.17,87.21,87.13,87.13,7903.0,79.4242,79.4606,79.3878,79.3878,7903.0
2016-02-23 14:05:00,87.15,87.21,87.11,87.12,9052.0,79.406,79.4606,79.3695,79.3786,9052.0
2016-02-23 14:10:00,87.11,87.19,87.1,87.19,4260.0,79.3695,79.4424,79.3604,79.4424,4260.0
2016-02-23 14:15:00,87.19,87.25,87.18,87.25,12611.0,79.4424,79.4971,79.4333,79.4971,12611.0
2016-02-23 14:20:00,87.25,87.33,87.24,87.33,6900.0,79.4971,79.57,79.488,79.57,6900.0
2016-02-23 14:25:00,87.33,87.33,87.24,87.25,7180.0,79.57,79.57,79.488,79.4971,7180.0
2016-02-23 14:30:00,87.27,87.29,87.26,87.29,6446.0,79.5153,79.5335,79.5062,79.5335,6446.0
2016-02-23 14:35:00,87.3,87.31,87.21,87.24,11083.0,79.5426,79.5518,79.4606,79.488,11083.0
2016-02-23 14:40:00,87.24,87.24,87.13,87.13,7254.0,79.488,79.488,79.3878,79.3878,7254.0
2016-02-23 14:45:00,87.12,87.12,87.1,87.11,16576.0,79.3786,79.3786,79.3604,79.3695,16576.0
2016-02-23 14:50:00,87.13,87.13,87.08,87.09,10947.0,79.3878,79.3878,79.3422,79.3513,10947.0
2016-02-23 14:55:00,87.11,87.23,87.11,87.19,8005.0,79.3695,79.4789,79.3695,79.4424,8005.0
2016-02-23 15:00:00,87.19,87.23,87.04,87.1,15594.0,79.4424,79.4789,79.3058,79.3604,15594.0
2016-02-23 15:05:00,87.1,87.12,87.04,87.06,18217.0,79.3604,79.3786,79.3058,79.324,18217.0
2016-02-23 15:10:00,87.06,87.07,87.03,87.06,15292.0,79.324,79.3331,79.2966,79.324,15292.0
2016-02-23 15:15:00,87.04,87.1,87.02,87.1,8755.0,79.3058,79.3604,79.2875,79.3604,8755.0
2016-02-23 15:20:00,87.1,87.14,87.06,87.08,16355.0,79.3604,79.3969,79.324,79.3422,16355.0
2016-02-23 15:25:00,87.08,87.15,87.07,87.09,12556.0,79.3422,79.406,79.3331,79.3513,12556.0
2016-02-23 15:30:00,87.09,87.16,87.06,87.15,12832.0,79.3513,79.4151,79.324,79.406,12832.0
2016-02-23 15:35:00,87.15,87.33,87.13,87.32,17668.0,79.406,79.57,79.3878,79.5609,17668.0
2016-02-23 15:40:00,87.34,87.36,87.14,87.17,19897.0,79.5791,79.5973,79.3969,79.4242,19897.0
2016-02-23 15:45:00,87.17,87.21,87.1,87.19,26280.0,79.4242,79.4606,79.3604,79.4424,26280.0
2016-02-23 15:50:00,87.2,87.2,87.06,87.07,25235.0,79.4515,79.4515,79.324,79.3331,25235.0
2016-02-23 15:55:00,87.09,87.1,86.89,86.94,72545.0,79.3513,79.3604,79.1691,79.2146,72545.0
2016-02-24 09:30:00,85.9,85.9,84.96,85.0,15942.0,78.2671,78.2671,77.4106,77.447,15942.0
2016-02-24 09:35:00,85.0,85.32,84.91,84.95,15250.0,77.447,77.7386,77.365,77.4015,15250.0
2016-02-24 09:40:00,84.97,85.17,84.93,85.13,67416.0,77.4197,77.6019,77.3832,77.5655,67416.0
2016-02-24 09:45:00,85.19,85.23,84.89,85.04,46572.0,77.6201,77.6566,77.3468,77.4835,46572.0
2016-02-24 09:50:00,85.06,85.06,84.71,84.72,45680.0,77.5017,77.5017,77.1828,77.1919,45680.0
2016-02-24 09:55:00,84.68,84.68,84.14,84.37,30020.0,77.1555,77.1555,76.6634,76.873,30020.0
2016-02-24 10:00:00,84.45,84.45,84.12,84.31,27337.0,76.9459,76.9459,76.6452,76.8183,27337.0
2016-02-24 10:05:00,84.34,84.41,84.14,84.41,33299.0,76.8457,76.9095,76.6634,76.9095,33299.0
2016-02-24 10:10:00,84.48,84.51,84.13,84.27,11822.0,76.9732,77.0006,76.6543,76.7819,11822.0
2016-02-24 10:15:00,84.29,84.35,84.18,84.27,5228.0,76.8001,76.8548,76.6999,76.7819,5228.0
2016-02-24 10:20:00,84.23,84.26,83.96,83.96,17687.0,76.7454,76.7728,76.4994,76.4994,17687.0
2016-02-24 10:25:00,83.98,84.09,83.71,84.05,14205.0,76.5177,76.6179,76.2717,76.5814,14205.0
2016-02-24 10:30:00,84.1,84.16,83.8,84.01,14064.0,76.627,76.6817,76.3537,76.545,14064.0
2016-02-24 10:35:00,84.02,84.32,83.95,84.32,16028.0,76.5541,76.8274,76.4903,76.8274,16028.0
2016-02-24 10:40:00,84.32,84.61,84.29,84.51,31991.0,76.8274,77.0917,76.8001,77.0006,31991.0
2016-02-24 10:45:00,84.46,84.46,84.28,84.38,5320.0,76.955,76.955,76.791,76.8821,5320.0
2016-02-24 10:50:00,84.4,84.5,84.08,84.15,5340.0,76.9003,76.9915,76.6088,76.6726,5340.0
2016-02-24 10:55:00,84.19,84.42,84.19,84.29,6861.0,76.709,76.9186,76.709,76.8001,6861.0
2016-02-24 11:00:00,84.29,84.38,84.16,84.38,11733.0,76.8001,76.8821,76.6817,76.8821,11733.0
2016-02-24 11:05:00,84.41,84.63,84.39,84.51,9032.0,76.9095,77.1099,76.8912,77.0006,9032.0
2016-02-24 11:10:00,84.48,84.64,84.48,84.63,6254.0,76.9732,77.119,76.9732,77.1099,6254.0
2016-02-24 11:15:00,84.63,84.67,84.35,84.52,7111.0,77.1099,77.1463,76.8548,77.0097,7111.0
2016-02-24 11:20:00,84.54,84.75,84.52,84.75,4942.0,77.0279,77.2192,77.0097,77.2192,4942.0
2016-02-24 11:25:00,84.79,84.8,84.61,84.68,5478.0,77.2557,77.2648,77.0917,77.1555,5478.0
2016-02-24 11:30:00,84.7,84.89,84.7,84.84,12639.0,77.1737,77.3468,77.1737,77.3012,12639.0
2016-02-24 11:35:00,84.88,85.09,84.86,85.09,4100.0,77.3377,77.529,77.3195,77.529,4100.0
2016-02-24 11:40:00,85.09,85.42,85.06,85.42,3850.0,77.529,77.8297,77.5017,77.8297,3850.0
2016-02-24 11:45:00,85.41,85.44,85.24,85.37,6317.0,77.8206,77.8479,77.6657,77.7841,6317.0
2016-02-24 11:50:00,85.34,85.59,85.33,85.52,10735.0,77.7568,77.9846,77.7477,77.9208,10735.0
2016-02-24 11:55:00,85.51,85.52,85.37,85.44,5600.0,77.9117,77.9208,77.7841,77.8479,5600.0
2016-02-24 12:00:00,85.42,85.53,85.35,85.51,3490.0,77.8297,77.9299,77.7659,77.9117,3490.0
2016-02-24 12:05:00,85.58,85.7,85.54,85.63,3013.0,77.9755,78.0848,77.939,78.021,3013.0
2016-02-24 12:10:00,85.63,85.63,85.51,85.55,3906.0,78.021,78.021,77.9117,77.9482,3906.0
2016-02-24 12:15:00,85.55,85.55,85.37,85.41,10400.0,77.9482,77.9482,77.7841,77.8206,10400.0
2016-02-24 12:20:00,85.44,85.52,85.39,85.48,12740.0,77.8479,77.9208,77.8024,77.8844,12740.0
2016-02-24 12:25:00,85.47,85.49,85.25,85.32,16548.0,77.8753,77.8935,77.6748,77.7386,16548.0
2016-02-24 12:30:00,85.26,85.33,85.15,85.15,14602.0,77.6839,77.7477,77.5837,77.5837,14602.0
2016-02-24 12:35:00,85.13,85.18,85.05,85.15,15131.0,77.5655,77.611,77.4926,77.5837,15131.0
2016-02-24 12:40:00,85.15,85.26,85.15,85.16,4074.0,77.5837,77.6839,77.5837,77.5928,4074.0
2016-02-24 12:45:00,85.15,85.37,85.15,85.34,5030.0,77.5837,77.7841,77.5837,77.7568,5030.0
2016-02-24 12:50:00,85.34,85.4,85.31,85.36,8398.0,77.7568,77.8115,77.7295,77.775,8398.0
2016-02-24 12:55:00,85.35,85.38,85.26,85.26,4332.0,77.7659,77.7933,77.6839,77.6839,4332.0
2016-02-24 13:00:00,85.29,85.51,85.29,85.47,7716.0,77.7113,77.9117,77.7113,77.8753,7716.0
2016-02-24 13:05:00,85.5,85.68,85.5,85.62,5801.0,77.9026,78.0666,77.9026,78.0119,5801.0
2016-02-24 13:10:00,85.55,85.55,85.35,85.35,4400.0,77.9482,77.9482,77.7659,77.7659,4400.0
2016-02-24 13:15:00,85.37,85.48,85.33,85.34,6602.0,77.7841,77.8844,77.7477,77.7568,6602.0
2016-02-24 13:20:00,85.36,85.5,85.36,85.44,4450.0,77.775,77.9026,77.775,77.8479,4450.0
2016-02-24 13:25:00,85.45,85.45,85.28,85.3,5462.0,77.857,77.857,77.7021,77.7204,5462.0
2016-02-24 13:30:00,85.35,85.43,85.32,85.43,3740.0,77.7659,77.8388,77.7386,77.8388,3740.0
2016-02-24 13:35:00,85.38,85.5,85.38,85.5,3550.0,77.7933,77.9026,77.7933,77.9026,3550.0
2016-02-24 13:40:00,85.47,85.54,85.47,85.51,5589.0,77.8753,77.939,77.8753,77.9117,5589.0
2016-02-24 13:45:00,85.52,85.57,85.44,85.51,5177.0,77.9208,77.9664,77.8479,77.9117,5177.0
2016-02-24 13:50:00,85.54,85.63,85.52,85.58,15902.0,77.939,78.021,77.9208,77.9755,15902.0
2016-02-24 13:55:00,85.63,85.73,85.6,85.6,5353.0,78.021,78.1122,77.9937,77.9937,5353.0
2016-02-24 14:00:00,85.61,85.66,85.56,85.59,6050.0,78.0028,78.0484,77.9573,77.9846,6050.0
2016-02-24 14:05:00,85.6,86.03,85.6,86.03,6059.0,77.9937,78.3855,77.9937,78.3855,6059.0
2016-02-24 14:10:00,86.01,86.11,86.0,86.09,4000.0,78.3673,78.4584,78.3582,78.4402,4000.0
2016-02-24 14:15:00,86.12,86.2,86.12,86.17,4299.0,78.4675,78.5404,78.4675,78.5131,4299.0
2016-02-24 14:20:00,86.17,86.51,86.14,86.51,10312.0,78.5131,78.8228,78.4857,78.8228,10312.0
2016-02-24 14:25:00,86.48,86.52,86.41,86.5,5915.0,78.7955,78.832,78.7317,78.8137,5915.0
2016-02-24 14:30:00,86.51,86.54,86.44,86.54,9854.0,78.8228,78.8502,78.7591,78.8502,9854.0
2016-02-24 14:35:00,86.48,86.54,86.4,86.46,10000.0,78.7955,78.8502,78.7226,78.7773,10000.0
2016-02-24 14:40:00,86.45,86.6,86.45,86.58,6250.0,78.7682,78.9049,78.7682,78.8866,6250.0
2016-02-24 14:45:00,86.55,86.57,86.47,86.54,7562.0,78.8593,78.8775,78.7864,78.8502,7562.0
2016-02-24 14:50:00,86.51,86.53,86.41,86.46,4473.0,78.8228,78.8411,78.7317,78.7773,4473.0
2016-02-24 14:55:00,86.44,86.44,86.32,86.34,8501.0,78.7591,78.7591,78.6497,78.668,8501.0
2016-02-24 15:00:00,86.38,86.49,86.38,86.44,9165.0,78.7044,78.8046,78.7044,78.7591,9165.0
2016-02-24 15:05:00,86.46,86.83,86.45,86.8,9977.0,78.7773,79.1144,78.7682,79.0871,9977.0
2016-02-24 15:10:00,86.88,86.96,86.77,86.96,8006.0,79.16,79.2329,79.0597,79.2329,8006.0
2016-02-24 15:15:00,86.95,87.03,86.87,86.92,13281.0,79.2237,79.2966,79.1509,79.1964,13281.0
2016-02-24 15:20:00,86.96,87.01,86.93,86.95,10124.0,79.2329,79.2784,79.2055,79.2237,10124.0
2016-02-24 15:25:00,86.95,87.1,86.95,87.0,8933.0,79.2237,79.3604,79.2237,79.2693,8933.0
2016-02-24 15:30:00,87.01,87.02,86.85,86.91,43215.0,79.2784,79.2875,79.1326,79.1873,43215.0
2016-02-24 15:35:00,86.96,87.06,86.88,86.96,72998.0,79.2329,79.324,79.16,79.2329,72998.0
2016-02-24 15:40:00,86.95,86.99,86.73,86.76,15793.0,79.2237,79.2602,79.0233,79.0506,15793.0
2016-02-24 15:45:00,86.76,86.81,86.61,86.68,17692.0,79.0506,79.0962,78.914,78.9777,17692.0
2016-02-24 15:50:00,86.71,86.78,86.67,86.73,27473.0,79.0051,79.0689,78.9686,79.0233,27473.0
2016-02-24 15:55:00,86.73,86.73,86.58,86.61,89189.0,79.0233,79.0233,78.8866,78.914,89189.0
2016-02-25 09:30:00,86.72,87.83,86.72,87.83,24179.0,79.0142,80.0256,79.0142,80.0256,24179.0
2016-02-25 09:35:00,87.88,87.97,87.45,87.45,9124.0,80.0711,80.1531,79.6793,79.6793,9124.0
2016-02-25 09:40:00,87.42,87.45,87.03,87.06,16573.0,79.652,79.6793,79.2966,79.324,16573.0
2016-02-25 09:45:00,87.12,87.25,87.04,87.25,15008.0,79.3786,79.4971,79.3058,79.4971,15008.0
2016-02-25 09:50:00,87.18,87.53,87.15,87.53,5137.0,79.4333,79.7522,79.406,79.7522,5137.0
2016-02-25 09:55:00,87.48,87.53,87.26,87.45,5700.0,79.7067,79.7522,79.5062,79.6793,5700.0
2016-02-25 10:00:00,87.41,87.44,87.0,87.1,8575.0,79.6429,79.6702,79.2693,79.3604,8575.0
2016-02-25 10:05:00,87.05,87.08,86.94,87.01,6250.0,79.3149,79.3422,79.2146,79.2784,6250.0
2016-02-25 10:10:00,86.93,87.2,86.8,87.2,4581.0,79.2055,79.4515,79.0871,79.4515,4581.0
2016-02-25 10:15:00,87.19,87.33,87.15,87.32,7086.0,79.4424,79.57,79.406,79.5609,7086.0
2016-02-25 10:20:00,87.32,87.32,87.02,87.03,6246.0,79.5609,79.5609,79.2875,79.2966,6246.0
2016-02-25 10:25:00,87.1,87.43,87.1,87.4,7320.0,79.3604,79.6611,79.3604,79.6338,7320.0
2016-02-25 10:30:00,87.4,87.43,87.18,87.27,6142.0,79.6338,79.6611,79.4333,79.5153,6142.0
2016-02-25 10:35:00,87.25,87.32,87.21,87.29,4899.0,79.4971,79.5609,79.4606,79.5335,4899.0
2016-02-25 10:40:00,87.29,87.45,87.29,87.34,5486.0,79.5335,79.6793,79.5335,79.5791,5486.0
2016-02-25 10:45:00,87.34,87.36,87.07,87.14,11754.0,79.5791,79.5973,79.3331,79.3969,11754.0
2016-02-25 10:50:00,87.11,87.18,87.08,87.17,5700.0,79.3695,79.4333,79.3422,79.4242,5700.0
2016-02-25 10:55:00,87.14,87.14,86.91,86.97,5938.0,79.3969,79.3969,79.1873,79.242,5938.0
2016-02-25 11:00:00,86.91,86.96,86.76,86.79,6797.0,79.1873,79.2329,79.0506,79.078,6797.0
2016-02-25 11:05:00,86.82,86.96,86.82,86.93,6541.0,79.1053,79.2329,79.1053,79.2055,6541.0
2016-02-25 11:10:00,86.91,87.0,86.87,86.87,10305.0,79.1873,79.2693,79.1509,79.1509,10305.0
2016-02-25 11:15:00,86.85,87.0,86.82,86.95,10200.0,79.1326,79.2693,79.1053,79.2237,10200.0
2016-02-25 11:20:00,86.92,87.15,86.88,87.15,7329.0,79.1964,79.406,79.16,79.406,7329.0
2016-02-25 11:25:00,87.13,87.31,87.1,87.3,9300.0,79.3878,79.5518,79.3604,79.5426,9300.0
2016-02-25 11:30:00,87.29,87.38,87.26,87.33,11026.0,79.5335,79.6155,79.5062,79.57,11026.0
2016-02-25 11:35:00,87.31,87.39,87.2,87.2,10140.0,79.5518,79.6247,79.4515,79.4515,10140.0
2016-02-25 11:40:00,87.2,87.23,86.91,86.98,22155.0,79.4515,79.4789,79.1873,79.2511,22155.0
2016-02-25 11:45:00,86.94,87.12,86.93,87.12,2237.0,79.2146,79.3786,79.2055,79.3786,2237.0
2016-02-25 11:50:00,87.15,87.33,87.13,87.33,3836.0,79.406,79.57,79.3878,79.57,3836.0
2016-02-25 11:55:00,87.34,87.4,87.28,87.31,6142.0,79.5791,79.6338,79.5244,79.5518,6142.0
2016-02-25 12:00:00,87.29,87.36,87.27,87.3,4175.0,79.5335,79.5973,79.5153,79.5426,4175.0
2016-02-25 12:05:00,87.29,87.31,87.21,87.24,3200.0,79.5335,79.5518,79.4606,79.488,3200.0
2016-02-25 12:10:00,87.26,87.34,87.24,87.34,2700.0,79.5062,79.5791,79.488,79.5791,2700.0
2016-02-25 12:15:00,87.37,87.37,87.16,87.16,3878.0,79.6064,79.6064,79.4151,79.4151,3878.0
2016-02-25 12:20:00,87.17,87.22,87.13,87.13,6822.0,79.4242,79.4698,79.3878,79.3878,6822.0
2016-02-25 12:25:00,87.13,87.24,87.12,87.24,2000.0,79.3878,79.488,79.3786,79.488,2000.0
2016-02-25 12:30:00,87.2,87.21,87.05,87.05,4400.0,79.4515,79.4606,79.3149,79.3149,4400.0
2016-02-25 12:35:00,87.08,87.12,87.06,87.06,3736.0,79.3422,79.3786,79.324,79.324,3736.0
2016-02-25 12:40:00,87.06,87.08,86.97,87.08,9100.0,79.324,79.3422,79.242,79.3422,9100.0
2016-02-25 12:45:00,87.03,87.03,86.96,87.01,3185.0,79.2966,79.2966,79.2329,79.2784,3185.0
2016-02-25 12:50:00,86.99,87.2,86.99,87.18,2821.0,79.2602,79.4515,79.2602,79.4333,2821.0
2016-02-25 12:55:00,87.18,87.25,87.16,87.16,6698.0,79.4333,79.4971,79.4151,79.4151,6698.0
2016-02-25 13:00:00,87.17,87.22,87.13,87.22,2350.0,79.4242,79.4698,79.3878,79.4698,2350.0
2016-02-25 13:05:00,87.23,87.29,87.23,87.25,2736.0,79.4789,79.5335,79.4789,79.4971,2736.0
2016-02-25 13:10:00,87.25,87.28,87.18,87.28,4068.0,79.4971,79.5244,79.4333,79.5244,4068.0
2016-02-25 13:15:00,87.28,87.35,87.24,87.25,3515.0,79.5244,79.5882,79.488,79.4971,3515.0
2016-02-25 13:20:00,87.27,87.36,87.25,87.25,5226.0,79.5153,79.5973,79.4971,79.4971,5226.0
2016-02-25 13:25:00,87.28,87.51,87.28,87.51,5401.0,79.5244,79.734,79.5244,79.734,5401.0
2016-02-25 13:30:00,87.52,87.61,87.5,87.57,5456.0,79.7431,79.8251,79.7249,79.7887,5456.0
2016-02-25 13:35:00,87.54,87.61,87.47,87.51,11110.0,79.7613,79.8251,79.6975,79.734,11110.0
2016-02-25 13:40:00,87.52,87.77,87.49,87.75,6900.0,79.7431,79.9709,79.7158,79.9527,6900.0
2016-02-25 13:45:00,87.75,87.77,87.63,87.76,6367.0,79.9527,79.9709,79.8433,79.9618,6367.0
2016-02-25 13:50:00,87.75,87.85,87.72,87.73,10271.0,79.9527,80.0438,79.9253,79.9344,10271.0
2016-02-25 13:55:00,87.74,87.78,87.6,87.7,9695.0,79.9436,79.98,79.816,79.9071,9695.0
2016-02-25 14:00:00,87.73,87.73,87.48,87.49,17298.0,79.9344,79.9344,79.7067,79.7158,17298.0
2016-02-25 14:05:00,87.5,87.51,87.34,87.43,18182.0,79.7249,79.734,79.5791,79.6611,18182.0
2016-02-25 14:10:00,87.45,87.55,87.42,87.51,33349.0,79.6793,79.7704,79.652,79.734,33349.0
2016-02-25 14:15:00,87.51,87.58,87.46,87.57,12114.0,79.734,79.7978,79.6884,79.7887,12114.0
2016-02-25 14:20:00,87.58,87.6,87.52,87.56,8164.0,79.7978,79.816,79.7431,79.7795,8164.0
2016-02-25 14:25:00,87.55,87.56,87.49,87.55,11304.0,79.7704,79.7795,79.7158,79.7704,11304.0
2016-02-25 14:30:00,87.55,87.67,87.55,87.67,5320.0,79.7704,79.8798,79.7704,79.8798,5320.0
2016-02-25 14:35:00,87.67,87.7,87.6,87.62,10582.0,79.8798,79.9071,79.816,79.8342,10582.0
2016-02-25 14:40:00,87.61,87.65,87.6,87.63,7260.0,79.8251,79.8615,79.816,79.8433,7260.0
2016-02-25 14:45:00,87.62,87.64,87.6,87.6,23300.0,79.8342,79.8524,79.816,79.816,23300.0
2016-02-25 14:50:00,87.59,87.72,87.59,87.72,20555.0,79.8069,79.9253,79.8069,79.9253,20555.0
2016-02-25 14:55:00,87.71,87.9,87.69,87.85,15018.0,79.9162,80.0893,79.898,80.0438,15018.0
2016-02-25 15:00:00,87.85,88.09,87.83,88.06,17468.0,80.0438,80.2625,80.0256,80.2351,17468.0
2016-02-25 15:05:00,88.05,88.17,87.97,88.16,18197.0,80.226,80.3353,80.1531,80.3262,18197.0
2016-02-25 15:10:00,88.18,88.2,88.04,88.2,15850.0,80.3445,80.3627,80.2169,80.3627,15850.0
2016-02-25 15:15:00,88.19,88.23,88.1,88.19,22887.0,80.3536,80.39,80.2716,80.3536,22887.0
2016-02-25 15:20:00,88.2,88.27,88.18,88.22,21462.0,80.3627,80.4265,80.3445,80.3809,21462.0
2016-02-25 15:25:00,88.22,88.23,88.04,88.05,24779.0,80.3809,80.39,80.2169,80.226,24779.0
2016-02-25 15:30:00,88.06,88.23,88.06,88.13,23429.0,80.2351,80.39,80.2351,80.2989,23429.0
2016-02-25 15:35:00,88.14,88.36,88.14,88.27,22554.0,80.308,80.5085,80.308,80.4265,22554.0
2016-02-25 15:40:00,88.28,88.48,88.25,88.46,24413.0,80.4356,80.6178,80.4082,80.5996,24413.0
2016-02-25 15:45:00,88.45,88.57,88.43,88.52,37960.0,80.5905,80.6998,80.5722,80.6542,37960.0
2016-02-25 15:50:00,88.52,88.58,88.47,88.56,43116.0,80.6542,80.7089,80.6087,80.6907,43116.0
2016-02-25 15:55:00,88.57,88.67,88.54,88.65,105333.0,80.6998,80.7909,80.6725,80.7727,105333.0
2016-02-26 09:30:00,88.35,89.16,88.35,88.87,22710.0,80.4993,81.2374,80.4993,80.9731,22710.0
2016-02-26 09:35:00,88.89,89.31,88.89,89.2,9707.0,80.9914,81.374,80.9914,81.2738,9707.0
2016-02-26 09:40:00,89.2,89.25,88.75,88.97,30707.0,81.2738,81.3194,80.8638,81.0643,30707.0
2016-02-26 09:45:00,88.95,89.24,88.91,89.15,21971.0,81.046,81.3103,81.0096,81.2283,21971.0
2016-02-26 09:50:00,89.16,89.38,89.09,89.33,8010.0,81.2374,81.4378,81.1736,81.3923,8010.0
2016-02-26 09:55:00,89.33,89.33,89.0,89.13,11900.0,81.3923,81.3923,81.0916,81.21,11900.0
2016-02-26 10:00:00,89.02,89.04,88.74,88.88,6710.0,81.1098,81.128,80.8547,80.9823,6710.0
2016-02-26 10:05:00,88.88,88.89,88.43,88.43,21427.0,80.9823,80.9914,80.5722,80.5722,21427.0
2016-02-26 10:10:00,88.41,88.6,88.41,88.6,4758.0,80.554,80.7271,80.554,80.7271,4758.0
2016-02-26 10:15:00,88.6,88.66,88.52,88.55,4704.0,80.7271,80.7818,80.6542,80.6816,4704.0
2016-02-26 10:20:00,88.55,88.65,88.42,88.51,21375.0,80.6816,80.7727,80.5631,80.6451,21375.0
2016-02-26 10:25:00,88.48,88.54,88.17,88.17,35107.0,80.6178,80.6725,80.3353,80.3353,35107.0
2016-02-26 10:30:00,88.2,88.4,88.14,88.4,12726.0,80.3627,80.5449,80.308,80.5449,12726.0
2016-02-26 10:35:00,88.4,88.44,88.28,88.4,20647.0,80.5449,80.5814,80.4356,80.5449,20647.0
2016-02-26 10:40:00,88.38,88.44,88.35,88.42,8399.0,80.5267,80.5814,80.4993,80.5631,8399.0
2016-02-26 10:45:00,88.4,88.49,88.33,88.38,8600.0,80.5449,80.6269,80.4811,80.5267,8600.0
2016-02-26 10:50:00,88.38,88.46,88.38,88.43,5384.0,80.5267,80.5996,80.5267,80.5722,5384.0
2016-02-26 10:55:00,88.49,88.63,88.43,88.56,8200.0,80.6269,80.7545,80.5722,80.6907,8200.0
2016-02-26 11:00:00,88.56,88.62,88.52,88.57,3400.0,80.6907,80.7454,80.6542,80.6998,3400.0
2016-02-26 11:05:00,88.58,88.64,88.51,88.52,4593.0,80.7089,80.7636,80.6451,80.6542,4593.0
2016-02-26 11:10:00,88.5,88.53,88.44,88.5,13450.0,80.636,80.6634,80.5814,80.636,13450.0
2016-02-26 11:15:00,88.5,88.61,88.49,88.54,2172.0,80.636,80.7362,80.6269,80.6725,2172.0
2016-02-26 11:20:00,88.52,88.54,88.44,88.49,5600.0,80.6542,80.6725,80.5814,80.6269,5600.0
2016-02-26 11:25:00,88.48,88.54,88.4,88.41,10465.0,80.6178,80.6725,80.5449,80.554,10465.0
2016-02-26 11:30:00,88.34,88.43,88.34,88.36,2178.0,80.4902,80.5722,80.4902,80.5085,2178.0
2016-02-26 11:35:00,88.37,88.41,88.29,88.36,1623.0,80.5176,80.554,80.4447,80.5085,1623.0
2016-02-26 11:40:00,88.31,88.46,88.28,88.46,4291.0,80.4629,80.5996,80.4356,80.5996,4291.0
2016-02-26 11:45:00,88.41,88.68,88.39,88.68,2100.0,80.554,80.8,80.5358,80.8,2100.0
2016-02-26 11:50:00,88.68,88.78,88.56,88.75,7365.0,80.8,80.8911,80.6907,80.8638,7365.0
2016-02-26 11:55:00,88.73,88.85,88.65,88.83,2450.0,80.8456,80.9549,80.7727,80.9367,2450.0
2016-02-26 12:00:00,88.8,88.8,88.59,88.61,2853.0,80.9094,80.9094,80.718,80.7362,2853.0
2016-02-26 12:05:00,88.56,88.6,88.41,88.51,22380.0,80.6907,80.7271,80.554,80.6451,22380.0
2016-02-26 12:10:00,88.55,88.59,88.45,88.52,2726.0,80.6816,80.718,80.5905,80.6542,2726.0
2016-02-26 12:15:00,88.57,88.75,88.57,88.74,1100.0,80.6998,80.8638,80.6998,80.8547,1100.0
2016-02-26 12:20:00,88.74,88.74,88.59,88.66,2064.0,80.8547,80.8547,80.718,80.7818,2064.0
2016-02-26 12:25:00,88.68,88.8,88.67,88.76,1705.0,80.8,80.9094,80.7909,80.8729,1705.0
2016-02-26 12:30:00,88.83,88.89,88.83,88.85,2364.0,80.9367,80.9914,80.9367,80.9549,2364.0
2016-02-26 12:35:00,88.82,88.84,88.79,88.83,3000.0,80.9276,80.9458,80.9003,80.9367,3000.0
2016-02-26 12:40:00,88.81,88.82,88.65,88.76,7681.0,80.9185,80.9276,80.7727,80.8729,7681.0
2016-02-26 12:45:00,88.73,88.78,88.72,88.75,4014.0,80.8456,80.8911,80.8365,80.8638,4014.0
2016-02-26 12:50:00,88.72,88.93,88.72,88.93,7829.0,80.8365,81.0278,80.8365,81.0278,7829.0
2016-02-26 12:55:00,88.96,89.04,88.86,88.92,4000.0,81.0551,81.128,80.964,81.0187,4000.0
2016-02-26 13:00:00,88.89,89.02,88.89,88.94,4929.0,80.9914,81.1098,80.9914,81.0369,4929.0
2016-02-26 13:05:00,88.93,89.01,88.88,88.97,4100.0,81.0278,81.1007,80.9823,81.0643,4100.0
2016-02-26 13:10:00,89.0,89.0,88.86,88.88,4195.0,81.0916,81.0916,80.964,80.9823,4195.0
2016-02-26 13:15:00,88.8,88.83,88.76,88.76,1900.0,80.9094,80.9367,80.8729,80.8729,1900.0
2016-02-26 13:20:00,88.78,88.81,88.68,88.8,2795.0,80.8911,80.9185,80.8,80.9094,2795.0
2016-02-26 13:25:00,88.8,88.83,88.76,88.8,3800.0,80.9094,80.9367,80.8729,80.9094,3800.0
2016-02-26 13:30:00,88.8,88.84,88.77,88.78,2645.0,80.9094,80.9458,80.882,80.8911,2645.0
2016-02-26 13:35:00,88.82,88.91,88.82,88.9,3900.0,80.9276,81.0096,80.9276,81.0005,3900.0
2016-02-26 13:40:00,88.84,88.88,88.77,88.77,1650.0,80.9458,80.9823,80.882,80.882,1650.0
2016-02-26 13:45:00,88.66,88.71,88.66,88.7,3936.0,80.7818,80.8274,80.7818,80.8182,3936.0
2016-02-26 13:50:00,88.7,88.7,88.63,88.63,2900.0,80.8182,80.8182,80.7545,80.7545,2900.0
2016-02-26 13:55:00,88.62,88.62,88.52,88.55,4500.0,80.7454,80.7454,80.6542,80.6816,4500.0
2016-02-26 14:00:00,88.59,88.66,88.42,88.54,6961.0,80.718,80.7818,80.5631,80.6725,6961.0
2016-02-26 14:05:00,88.52,88.56,88.46,88.48,6271.0,80.6542,80.6907,80.5996,80.6178,6271.0
2016-02-26 14:10:00,88.48,88.48,88.39,88.45,4542.0,80.6178,80.6178,80.5358,80.5905,4542.0
2016-02-26 14:15:00,88.47,88.47,88.4,88.42,5951.0,80.6087,80.6087,80.5449,80.5631,5951.0
2016-02-26 14:20:00,88.39,88.52,88.34,88.5,2500.0,80.5358,80.6542,80.4902,80.636,2500.0
2016-02-26 14:25:00,88.48,88.66,88.47,88.6,3100.0,80.6178,80.7818,80.6087,80.7271,3100.0
2016-02-26 14:30:00,88.61,88.67,88.55,88.64,6818.0,80.7362,80.7909,80.6816,80.7636,6818.0
2016-02-26 14:35:00,88.6,88.61,88.35,88.35,6699.0,80.7271,80.7362,80.4993,80.4993,6699.0
2016-02-26 14:40:00,88.35,88.49,88.35,88.49,6623.0,80.4993,80.6269,80.4993,80.6269,6623.0
2016-02-26 14:45:00,88.5,88.58,88.48,88.48,6413.0,80.636,80.7089,80.6178,80.6178,6413.0
2016-02-26 14:50:00,88.53,88.59,88.53,88.57,4780.0,80.6634,80.718,80.6634,80.6998,4780.0
2016-02-26 14:55:00,88.57,88.61,88.48,88.52,5933.0,80.6998,80.7362,80.6178,80.6542,5933.0
2016-02-26 15:00:00,88.56,88.78,88.51,88.78,9297.0,80.6907,80.8911,80.6451,80.8911,9297.0
2016-02-26 15:05:00,88.79,88.91,88.75,88.82,16216.0,80.9003,81.0096,80.8638,80.9276,16216.0
2016-02-26 15:10:00,88.82,88.91,88.79,88.81,16250.0,80.9276,81.0096,80.9003,80.9185,16250.0
2016-02-26 15:15:00,88.79,88.88,88.79,88.88,6580.0,80.9003,80.9823,80.9003,80.9823,6580.0
2016-02-26 15:20:00,88.88,88.88,88.69,88.73,4450.0,80.9823,80.9823,80.8091,80.8456,4450.0
2016-02-26 15:25:00,88.71,88.71,88.6,88.64,5707.0,80.8274,80.8274,80.7271,80.7636,5707.0
2016-02-26 15:30:00,88.66,88.79,88.66,88.74,5982.0,80.7818,80.9003,80.7818,80.8547,5982.0
2016-02-26 15:35:00,88.74,88.78,88.63,88.67,9555.0,80.8547,80.8911,80.7545,80.7909,9555.0
2016-02-26 15:40:00,88.67,88.8,88.63,88.77,21661.0,80.7909,80.9094,80.7545,80.882,21661.0
2016-02-26 15:45:00,88.74,88.79,88.63,88.65,13628.0,80.8547,80.9003,80.7545,80.7727,13628.0
2016-02-26 15:50:00,88.65,88.7,88.62,88.65,8943.0,80.7727,80.8182,80.7454,80.7727,8943.0
2016-02-26 15:55:00,88.64,88.71,88.57,88.59,79579.0,80.7636,80.8274,80.6998,80.718,79579.0
2016-02-29 09:30:00,88.18,88.43,87.94,88.15,8024.0,80.3445,80.5722,80.1258,80.3171,8024.0
2016-02-29 09:35:00,88.2,88.98,88.14,88.89,18138.0,80.3627,81.0734,80.308,80.9914,18138.0
2016-02-29 09:40:00,88.78,88.82,88.64,88.71,15618.0,80.8911,80.9276,80.7636,80.8274,15618.0
2016-02-29 09:45:00,88.63,88.64,88.35,88.49,13223.0,80.7545,80.7636,80.4993,80.6269,13223.0
2016-02-29 09:50:00,88.52,88.77,88.32,88.7,46790.0,80.6542,80.882,80.472,80.8182,46790.0
2016-02-29 09:55:00,88.71,88.82,88.65,88.69,16032.0,80.8274,80.9276,80.7727,80.8091,16032.0
2016-02-29 10:00:00,88.67,88.69,88.44,88.48,6300.0,80.7909,80.8091,80.5814,80.6178,6300.0
2016-02-29 10:05:00,88.48,88.58,88.4,88.54,6546.0,80.6178,80.7089,80.5449,80.6725,6546.0
2016-02-29 10:10:00,88.49,88.49,88.33,88.44,7352.0,80.6269,80.6269,80.4811,80.5814,7352.0
2016-02-29 10:15:00,88.47,88.57,88.37,88.42,13163.0,80.6087,80.6998,80.5176,80.5631,13163.0
2016-02-29 10:20:00,88.49,88.71,88.49,88.63,3713.0,80.6269,80.8274,80.6269,80.7545,3713.0
2016-02-29 10:25:00,88.63,88.72,88.6,88.72,13752.0,80.7545,80.8365,80.7271,80.8365,13752.0
2016-02-29 10:30:00,88.75,88.87,88.69,88.69,5275.0,80.8638,80.9731,80.8091,80.8091,5275.0
2016-02-29 10:35:00,88.69,88.86,88.61,88.86,13355.0,80.8091,80.964,80.7362,80.964,13355.0
2016-02-29 10:40:00,88.86,88.91,88.81,88.89,7152.0,80.964,81.0096,80.9185,80.9914,7152.0
2016-02-29 10:45:00,88.88,88.88,88.76,88.78,6000.0,80.9823,80.9823,80.8729,80.8911,6000.0
2016-02-29 10:50:00,88.8,88.89,88.59,88.89,4308.0,80.9094,80.9914,80.718,80.9914,4308.0
2016-02-29 10:55:00,88.89,88.94,88.83,88.94,2300.0,80.9914,81.0369,80.9367,81.0369,2300.0
2016-02-29 11:00:00,88.9,89.0,88.9,88.94,3663.0,81.0005,81.0916,81.0005,81.0369,3663.0
2016-02-29 11:05:00,88.92,88.93,88.82,88.93,3400.0,81.0187,81.0278,80.9276,81.0278,3400.0
2016-02-29 11:10:00,88.96,89.14,88.9,89.14,7960.0,81.0551,81.2191,81.0005,81.2191,7960.0
2016-02-29 11:15:00,89.14,89.25,89.11,89.25,3105.0,81.2191,81.3194,81.1918,81.3194,3105.0
2016-02-29 11:20:00,89.25,89.41,89.24,89.41,8830.0,81.3194,81.4652,81.3103,81.4652,8830.0
2016-02-29 11:25:00,89.37,89.47,89.34,89.45,31740.0,81.4287,81.5198,81.4014,81.5016,31740.0
2016-02-29 11:30:00,89.42,89.62,89.42,89.62,7912.0,81.4743,81.6565,81.4743,81.6565,7912.0
2016-02-29 11:35:00,89.62,89.83,89.58,89.8,4695.0,81.6565,81.8478,81.6201,81.8205,4695.0
2016-02-29 11:40:00,89.84,89.84,89.68,89.72,3444.0,81.8569,81.8569,81.7112,81.7476,3444.0
2016-02-29 11:45:00,89.72,89.73,89.54,89.54,2800.0,81.7476,81.7567,81.5836,81.5836,2800.0
2016-02-29 11:50:00,89.51,89.54,89.48,89.5,5125.0,81.5563,81.5836,81.5289,81.5472,5125.0
2016-02-29 11:55:00,89.53,89.53,89.43,89.48,11178.0,81.5745,81.5745,81.4834,81.5289,11178.0
2016-02-29 12:00:00,89.5,89.5,89.46,89.46,5400.0,81.5472,81.5472,81.5107,81.5107,5400.0
2016-02-29 12:05:00,89.46,89.46,89.34,89.46,6212.0,81.5107,81.5107,81.4014,81.5107,6212.0
2016-02-29 12:10:00,89.42,89.53,89.42,89.53,15715.0,81.4743,81.5745,81.4743,81.5745,15715.0
2016-02-29 12:15:00,89.53,89.54,89.48,89.54,3232.0,81.5745,81.5836,81.5289,81.5836,3232.0
2016-02-29 12:20:00,89.55,89.57,89.48,89.48,8233.0,81.5927,81.6109,81.5289,81.5289,8233.0
2016-02-29 12:25:00,89.5,89.59,89.47,89.55,20194.0,81.5472,81.6292,81.5198,81.5927,20194.0
2016-02-29 12:30:00,89.58,89.72,89.54,89.67,8200.0,81.6201,81.7476,81.5836,81.7021,8200.0
2016-02-29 12:35:00,89.67,89.69,89.54,89.6,15846.0,81.7021,81.7203,81.5836,81.6383,15846.0
2016-02-29 12:40:00,89.62,89.66,89.6,89.61,2300.0,81.6565,81.6929,81.6383,81.6474,2300.0
2016-02-29 12:45:00,89.6,89.65,89.55,89.59,5318.0,81.6383,81.6838,81.5927,81.6292,5318.0
2016-02-29 12:50:00,89.6,89.68,89.56,89.63,5310.0,81.6383,81.7112,81.6018,81.6656,5310.0
2016-02-29 12:55:00,89.62,89.67,89.53,89.67,3422.0,81.6565,81.7021,81.5745,81.7021,3422.0
2016-02-29 13:00:00,89.67,89.67,89.56,89.61,4500.0,81.7021,81.7021,81.6018,81.6474,4500.0
2016-02-29 13:05:00,89.6,89.6,89.38,89.4,3100.0,81.6383,81.6383,81.4378,81.456,3100.0
2016-02-29 13:10:00,89.37,89.37,89.34,89.35,6600.0,81.4287,81.4287,81.4014,81.4105,6600.0
2016-02-29 13:15:00,89.35,89.52,89.34,89.5,6838.0,81.4105,81.5654,81.4014,81.5472,6838.0
2016-02-29 13:20:00,89.5,89.5,89.43,89.43,3100.0,81.5472,81.5472,81.4834,81.4834,3100.0
2016-02-29 13:25:00,89.41,89.48,89.38,89.41,5724.0,81.4652,81.5289,81.4378,81.4652,5724.0
2016-02-29 13:30:00,89.4,89.4,89.35,89.38,3781.0,81.456,81.456,81.4105,81.4378,3781.0
2016-02-29 13:35:00,89.36,89.41,89.32,89.41,5750.0,81.4196,81.4652,81.3832,81.4652,5750.0
2016-02-29 13:40:00,89.4,89.4,89.31,89.37,15100.0,81.456,81.456,81.374,81.4287,15100.0
2016-02-29 13:45:00,89.36,89.39,89.34,89.34,2950.0,81.4196,81.4469,81.4014,81.4014,2950.0
2016-02-29 13:50:00,89.35,89.4,89.3,89.37,3387.0,81.4105,81.456,81.3649,81.4287,3387.0
2016-02-29 13:55:00,89.39,89.45,89.36,89.45,5366.0,81.4469,81.5016,81.4196,81.5016,5366.0
2016-02-29 14:00:00,89.41,89.43,89.32,89.35,6320.0,81.4652,81.4834,81.3832,81.4105,6320.0
2016-02-29 14:05:00,89.38,89.38,89.1,89.1,4800.0,81.4378,81.4378,81.1827,81.1827,4800.0
2016-02-29 14:10:00,89.11,89.18,89.08,89.09,5700.0,81.1918,81.2556,81.1645,81.1736,5700.0
2016-02-29 14:15:00,89.09,89.15,89.02,89.14,4275.0,81.1736,81.2283,81.1098,81.2191,4275.0
2016-02-29 14:20:00,89.1,89.1,88.98,88.98,4300.0,81.1827,81.1827,81.0734,81.0734,4300.0
2016-02-29 14:25:00,88.98,89.09,88.92,89.06,4550.0,81.0734,81.1736,81.0187,81.1463,4550.0
2016-02-29 14:30:00,89.09,89.16,89.04,89.08,4762.0,81.1736,81.2374,81.128,81.1645,4762.0
2016-02-29 14:35:00,89.08,89.11,89.03,89.09,6538.0,81.1645,81.1918,81.1189,81.1736,6538.0
2016-02-29 14:40:00,89.08,89.09,88.99,89.07,27235.0,81.1645,81.1736,81.0825,81.1554,27235.0
2016-02-29 14:45:00,89.05,89.06,89.0,89.0,7562.0,81.1371,81.1463,81.0916,81.0916,7562.0
2016-02-29 14:50:00,89.02,89.08,89.01,89.03,6151.0,81.1098,81.1645,81.1007,81.1189,6151.0
2016-02-29 14:55:00,89.01,89.04,88.95,89.0,9225.0,81.1007,81.128,81.046,81.0916,9225.0
2016-02-29 15:00:00,88.98,88.98,88.83,88.98,19850.0,81.0734,81.0734,80.9367,81.0734,19850.0
2016-02-29 15:05:00,88.95,88.97,88.82,88.91,25875.0,81.046,81.0643,80.9276,81.0096,25875.0
2016-02-29 15:10:00,88.91,88.92,88.8,88.89,20733.0,81.0096,81.0187,80.9094,80.9914,20733.0
2016-02-29 15:15:00,88.88,88.92,88.81,88.83,14738.0,80.9823,81.0187,80.9185,80.9367,14738.0
2016-02-29 15:20:00,88.83,89.01,88.82,89.0,24838.0,80.9367,81.1007,80.9276,81.0916,24838.0
2016-02-29 15:25:00,89.0,89.08,88.94,89.0,21409.0,81.0916,81.1645,81.0369,81.0916,21409.0
2016-02-29 15:30:00,89.0,89.07,88.94,89.02,18327.0,81.0916,81.1554,81.0369,81.1098,18327.0
2016-02-29 15:35:00,89.03,89.05,88.91,89.05,21792.0,81.1189,81.1371,81.0096,81.1371,21792.0
2016-02-29 15:40:00,89.05,89.16,88.97,89.12,16711.0,81.1371,81.2374,81.0643,81.2009,16711.0
2016-02-29 15:45:00,89.1,89.12,88.98,89.03,21023.0,81.1827,81.2009,81.0734,81.1189,21023.0
2016-02-29 15:50:00,89.01,89.04,88.89,89.04,29082.0,81.1007,81.128,80.9914,81.128,29082.0
2016-02-29 15:55:00,89.03,89.13,88.76,88.78,159917.0,81.1189,81.21,80.8729,80.8911,159917.0
2016-03-01 09:30:00,89.57,90.31,89.57,90.31,17844.0,81.6109,82.2852,81.6109,82.2852,17844.0
2016-03-01 09:35:00,90.3,90.46,90.13,90.2,19040.0,82.2761,82.4219,82.1212,82.185,19040.0
2016-03-01 09:40:00,90.19,90.22,89.81,90.11,30230.0,82.1758,82.2032,81.8296,82.103,30230.0
2016-03-01 09:45:00,90.06,90.07,89.8,90.07,20297.0,82.0574,82.0665,81.8205,82.0665,20297.0
2016-03-01 09:50:00,90.08,90.3,90.03,90.3,11718.0,82.0756,82.2761,82.0301,82.2761,11718.0
2016-03-01 09:55:00,90.32,90.4,90.08,90.08,15225.0,82.2943,82.3672,82.0756,82.0756,15225.0
2016-03-01 10:00:00,90.13,90.38,90.13,90.23,15336.0,82.1212,82.349,82.1212,82.2123,15336.0
2016-03-01 10:05:00,90.27,90.44,90.23,90.36,33608.0,82.2487,82.4036,82.2123,82.3307,33608.0
2016-03-01 10:10:00,90.38,90.66,90.38,90.66,26112.0,82.349,82.6041,82.349,82.6041,26112.0
2016-03-01 10:15:00,90.68,90.74,90.5,90.64,20959.0,82.6223,82.677,82.4583,82.5859,20959.0
2016-03-01 10:20:00,90.62,90.87,90.61,90.84,21112.0,82.5676,82.7954,82.5585,82.7681,21112.0
2016-03-01 10:25:00,90.86,91.29,90.83,91.22,33870.0,82.7863,83.1781,82.759,83.1143,33870.0
2016-03-01 10:30:00,91.2,91.44,91.04,91.34,15498.0,83.0961,83.3148,82.9503,83.2237,15498.0
2016-03-01 10:35:00,91.32,91.4,91.22,91.38,14654.0,83.2054,83.2783,83.1143,83.2601,14654.0
2016-03-01 10:40:00,91.36,91.69,91.35,91.67,24838.0,83.2419,83.5426,83.2328,83.5243,24838.0
2016-03-01 10:45:00,91.67,91.75,91.46,91.51,35587.0,83.5243,83.5972,83.333,83.3786,35587.0
2016-03-01 10:50:00,91.48,91.58,91.39,91.58,21445.0,83.3512,83.4423,83.2692,83.4423,21445.0
2016-03-01 10:55:00,91.55,91.65,91.19,91.28,82297.0,83.415,83.5061,83.087,83.169,82297.0
2016-03-01 11:00:00,91.27,91.6,91.24,91.34,85371.0,83.1599,83.4606,83.1325,83.2237,85371.0
2016-03-01 11:05:00,91.36,91.5,91.33,91.45,17770.0,83.2419,83.3694,83.2145,83.3239,17770.0
2016-03-01 11:10:00,91.5,91.53,91.36,91.46,20435.0,83.3694,83.3968,83.2419,83.333,20435.0
2016-03-01 11:15:00,91.43,91.86,91.36,91.77,27136.0,83.3057,83.6975,83.2419,83.6155,27136.0
2016-03-01 11:20:00,91.76,91.88,91.7,91.86,25841.0,83.6063,83.7157,83.5517,83.6975,25841.0
2016-03-01 11:25:00,91.89,92.25,91.89,92.19,32589.0,83.7248,84.0528,83.7248,83.9981,32589.0
2016-03-01 11:30:00,92.22,92.33,92.17,92.26,24571.0,84.0255,84.1257,83.9799,84.0619,24571.0
2016-03-01 11:35:00,92.26,92.3,92.15,92.29,26985.0,84.0619,84.0984,83.9617,84.0892,26985.0
2016-03-01 11:40:00,92.29,92.32,92.2,92.28,18302.0,84.0892,84.1166,84.0072,84.0801,18302.0
2016-03-01 11:45:00,92.29,92.79,92.24,92.79,39402.0,84.0892,84.5448,84.0437,84.5448,39402.0
2016-03-01 11:50:00,92.79,92.92,92.5,92.72,28658.0,84.5448,84.6633,84.2806,84.481,28658.0
2016-03-01 11:55:00,92.72,92.78,92.63,92.65,19763.0,84.481,84.5357,84.399,84.4173,19763.0
2016-03-01 12:00:00,92.67,92.92,92.65,92.9,36654.0,84.4355,84.6633,84.4173,84.645,36654.0
2016-03-01 12:05:00,92.89,93.23,92.87,93.14,34851.0,84.6359,84.9457,84.6177,84.8637,34851.0
2016-03-01 12:10:00,93.17,93.18,92.75,92.75,17481.0,84.891,84.9002,84.5084,84.5084,17481.0
2016-03-01 12:15:00,92.77,92.79,92.64,92.79,34053.0,84.5266,84.5448,84.4081,84.5448,34053.0
2016-03-01 12:20:00,92.83,92.9,92.78,92.78,12727.0,84.5813,84.645,84.5357,84.5357,12727.0
2016-03-01 12:25:00,92.78,92.86,92.76,92.84,5390.0,84.5357,84.6086,84.5175,84.5904,5390.0
2016-03-01 12:30:00,92.83,92.86,92.68,92.79,15100.0,84.5813,84.6086,84.4446,84.5448,15100.0
2016-03-01 12:35:00,92.81,92.84,92.59,92.59,7624.0,84.563,84.5904,84.3626,84.3626,7624.0
2016-03-01 12:40:00,92.57,92.72,92.52,92.65,8492.0,84.3444,84.481,84.2988,84.4173,8492.0
2016-03-01 12:45:00,92.67,92.81,92.67,92.76,15400.0,84.4355,84.563,84.4355,84.5175,15400.0
2016-03-01 12:50:00,92.77,92.82,92.58,92.59,23066.0,84.5266,84.5722,84.3535,84.3626,23066.0
2016-03-01 12:55:00,92.6,92.6,92.44,92.52,16584.0,84.3717,84.3717,84.2259,84.2988,16584.0
2016-03-01 13:00:00,92.52,92.54,92.38,92.48,18184.0,84.2988,84.317,84.1712,84.2624,18184.0
2016-03-01 13:05:00,92.48,92.55,92.43,92.5,16762.0,84.2624,84.3261,84.2168,84.2806,16762.0
2016-03-01 13:10:00,92.47,92.5,92.32,92.33,22372.0,84.2533,84.2806,84.1166,84.1257,22372.0
2016-03-01 13:15:00,92.34,92.37,92.31,92.35,26193.0,84.1348,84.1621,84.1075,84.1439,26193.0
2016-03-01 13:20:00,92.36,92.51,92.26,92.27,28544.0,84.153,84.2897,84.0619,84.071,28544.0
2016-03-01 13:25:00,92.29,92.36,92.17,92.28,29225.0,84.0892,84.153,83.9799,84.0801,29225.0
2016-03-01 13:30:00,92.3,92.38,91.96,91.98,45124.0,84.0984,84.1712,83.7886,83.8068,45124.0
2016-03-01 13:35:00,91.99,92.0,91.92,91.95,35649.0,83.8159,83.825,83.7521,83.7795,35649.0
2016-03-01 13:40:00,91.95,92.01,91.89,91.95,46861.0,83.7795,83.8341,83.7248,83.7795,46861.0
2016-03-01 13:45:00,91.95,91.96,91.85,91.86,25950.0,83.7795,83.7886,83.6883,83.6975,25950.0
2016-03-01 13:50:00,91.86,91.99,91.85,91.97,31908.0,83.6975,83.8159,83.6883,83.7977,31908.0
2016-03-01 13:55:00,91.96,91.98,91.88,91.89,22156.0,83.7886,83.8068,83.7157,83.7248,22156.0
2016-03-01 14:00:00,91.89,91.92,91.87,91.89,24887.0,83.7248,83.7521,83.7066,83.7248,24887.0
2016-03-01 14:05:00,91.89,91.93,91.85,91.85,36969.0,83.7248,83.7612,83.6883,83.6883,36969.0
2016-03-01 14:10:00,91.86,91.95,91.83,91.83,35227.0,83.6975,83.7795,83.6701,83.6701,35227.0
2016-03-01 14:15:00,91.83,91.95,91.8,91.87,22267.0,83.6701,83.7795,83.6428,83.7066,22267.0
2016-03-01 14:20:00,91.87,91.91,91.74,91.74,25376.0,83.7066,83.743,83.5881,83.5881,25376.0
2016-03-01 14:25:00,91.72,91.72,91.63,91.63,21232.0,83.5699,83.5699,83.4879,83.4879,21232.0
2016-03-01 14:30:00,91.62,91.66,91.49,91.52,221263.0,83.4788,83.5152,83.3603,83.3877,221263.0
2016-03-01 14:35:00,91.52,91.52,91.38,91.43,27166.0,83.3877,83.3877,83.2601,83.3057,27166.0
2016-03-01 14:40:00,91.43,91.56,91.42,91.56,41567.0,83.3057,83.4241,83.2966,83.4241,41567.0
2016-03-01 14:45:00,91.55,91.58,91.42,91.44,44239.0,83.415,83.4423,83.2966,83.3148,44239.0
2016-03-01 14:50:00,91.47,91.51,91.34,91.38,34239.0,83.3421,83.3786,83.2237,83.2601,34239.0
2016-03-01 14:55:00,91.39,91.5,91.33,91.48,50774.0,83.2692,83.3694,83.2145,83.3512,50774.0
2016-03-01 15:00:00,91.48,91.62,91.46,91.53,143022.0,83.3512,83.4788,83.333,83.3968,143022.0
2016-03-01 15:05:00,91.52,91.54,91.39,91.45,39244.0,83.3877,83.4059,83.2692,83.3239,39244.0
2016-03-01 15:10:00,91.46,91.46,91.32,91.33,48440.0,83.333,83.333,83.2054,83.2145,48440.0
2016-03-01 15:15:00,91.34,91.46,91.32,91.43,29333.0,83.2237,83.333,83.2054,83.3057,29333.0
2016-03-01 15:20:00,91.41,91.45,91.32,91.32,29817.0,83.2874,83.3239,83.2054,83.2054,29817.0
2016-03-01 15:25:00,91.32,91.45,91.31,91.43,78900.0,83.2054,83.3239,83.1963,83.3057,78900.0
2016-03-01 15:30:00,91.44,91.47,91.32,91.39,34125.0,83.3148,83.3421,83.2054,83.2692,34125.0
2016-03-01 15:35:00,91.4,91.44,91.23,91.25,51142.0,83.2783,83.3148,83.1234,83.1417,51142.0
2016-03-01 15:40:00,91.25,91.31,91.12,91.15,64007.0,83.1417,83.1963,83.0232,83.0505,64007.0
2016-03-01 15:45:00,91.16,91.33,91.14,91.22,47511.0,83.0597,83.2145,83.0414,83.1143,47511.0
2016-03-01 15:50:00,91.23,91.41,91.22,91.41,75410.0,83.1234,83.2874,83.1143,83.2874,75410.0
2016-03-01 15:55:00,91.41,91.56,91.37,91.55,145279.0,83.2874,83.4241,83.251,83.415,145279.0
2016-03-02 09:30:00,90.88,91.38,90.82,91.2,52308.0,82.8045,83.2601,82.7499,83.0961,52308.0
2016-03-02 09:35:00,91.09,91.53,91.08,91.49,30963.0,82.9959,83.3968,82.9868,83.3603,30963.0
2016-03-02 09:40:00,91.51,91.78,91.47,91.61,13103.0,83.3786,83.6246,83.3421,83.4697,13103.0
2016-03-02 09:45:00,91.63,91.73,91.51,91.62,13463.0,83.4879,83.579,83.3786,83.4788,13463.0
2016-03-02 09:50:00,91.62,91.65,91.19,91.27,12646.0,83.4788,83.5061,83.087,83.1599,12646.0
2016-03-02 09:55:00,91.23,91.49,91.19,91.41,10360.0,83.1234,83.3603,83.087,83.2874,10360.0
2016-03-02 10:00:00,91.39,91.82,91.32,91.78,21934.0,83.2692,83.661,83.2054,83.6246,21934.0
2016-03-02 10:05:00,91.79,92.09,91.76,91.92,9830.0,83.6337,83.907,83.6063,83.7521,9830.0
2016-03-02 10:10:00,91.9,91.97,91.73,91.9,22362.0,83.7339,83.7977,83.579,83.7339,22362.0
2016-03-02 10:15:00,91.9,92.08,91.89,92.07,23725.0,83.7339,83.8979,83.7248,83.8888,23725.0
2016-03-02 10:20:00,92.06,92.06,91.92,91.92,16832.0,83.8797,83.8797,83.7521,83.7521,16832.0
2016-03-02 10:25:00,91.92,91.92,91.65,91.65,2785.0,83.7521,83.7521,83.5061,83.5061,2785.0
2016-03-02 10:30:00,91.65,91.92,91.55,91.81,14637.0,83.5061,83.7521,83.415,83.6519,14637.0
2016-03-02 10:35:00,91.81,91.84,91.71,91.79,73694.0,83.6519,83.6792,83.5608,83.6337,73694.0
2016-03-02 10:40:00,91.82,91.82,91.68,91.77,11423.0,83.661,83.661,83.5334,83.6155,11423.0
2016-03-02 10:45:00,91.8,92.01,91.7,92.0,69678.0,83.6428,83.8341,83.5517,83.825,69678.0
2016-03-02 10:50:00,91.99,92.23,91.97,92.23,22027.0,83.8159,84.0346,83.7977,84.0346,22027.0
2016-03-02 10:55:00,92.24,92.49,92.21,92.36,13386.0,84.0437,84.2715,84.0164,84.153,13386.0
2016-03-02 11:00:00,92.34,92.34,92.16,92.22,27574.0,84.1348,84.1348,83.9708,84.0255,27574.0
2016-03-02 11:05:00,92.23,92.54,92.22,92.41,57104.0,84.0346,84.317,84.0255,84.1986,57104.0
2016-03-02 11:10:00,92.4,92.48,92.38,92.46,12027.0,84.1895,84.2624,84.1712,84.2441,12027.0
2016-03-02 11:15:00,92.46,92.51,92.41,92.41,5670.0,84.2441,84.2897,84.1986,84.1986,5670.0
2016-03-02 11:20:00,92.4,92.46,92.36,92.42,23001.0,84.1895,84.2441,84.153,84.2077,23001.0
2016-03-02 11:25:00,92.41,92.45,92.34,92.42,5671.0,84.1986,84.235,84.1348,84.2077,5671.0
2016-03-02 11:30:00,92.44,92.47,92.09,92.21,8580.0,84.2259,84.2533,83.907,84.0164,8580.0
2016-03-02 11:35:00,92.16,92.16,91.91,92.07,80165.0,83.9708,83.9708,83.743,83.8888,80165.0
2016-03-02 11:40:00,92.06,92.32,92.04,92.28,17260.0,83.8797,84.1166,83.8615,84.0801,17260.0
2016-03-02 11:45:00,92.29,92.32,92.1,92.29,10315.0,84.0892,84.1166,83.9161,84.0892,10315.0
2016-03-02 11:50:00,92.22,92.31,92.12,92.27,7683.0,84.0255,84.1075,83.9344,84.071,7683.0
2016-03-02 11:55:00,92.24,92.26,92.14,92.18,13095.0,84.0437,84.0619,83.9526,83.989,13095.0
2016-03-02 12:00:00,92.17,92.25,92.06,92.1,48953.0,83.9799,84.0528,83.8797,83.9161,48953.0
2016-03-02 12:05:00,92.15,92.15,92.06,92.11,9000.0,83.9617,83.9617,83.8797,83.9252,9000.0
2016-03-02 12:10:00,92.06,92.22,92.06,92.17,7933.0,83.8797,84.0255,83.8797,83.9799,7933.0
2016-03-02 12:15:00,92.18,92.21,92.08,92.09,6945.0,83.989,84.0164,83.8979,83.907,6945.0
2016-03-02 12:20:00,92.07,92.09,91.99,91.99,7834.0,83.8888,83.907,83.8159,83.8159,7834.0
2016-03-02 12:25:00,91.96,91.96,91.91,91.92,1409.0,83.7886,83.7886,83.743,83.7521,1409.0
2016-03-02 12:30:00,91.88,91.88,91.75,91.79,3510.0,83.7157,83.7157,83.5972,83.6337,3510.0
2016-03-02 12:35:00,91.76,91.92,91.75,91.87,5411.0,83.6063,83.7521,83.5972,83.7066,5411.0
2016-03-02 12:40:00,91.87,91.89,91.78,91.78,5844.0,83.7066,83.7248,83.6246,83.6246,5844.0
2016-03-02 12:45:00,91.77,91.85,91.7,91.81,12020.0,83.6155,83.6883,83.5517,83.6519,12020.0
2016-03-02 12:50:00,91.81,91.82,91.71,91.77,4018.0,83.6519,83.661,83.5608,83.6155,4018.0
2016-03-02 12:55:00,91.75,91.85,91.71,91.85,4389.0,83.5972,83.6883,83.5608,83.6883,4389.0
2016-03-02 13:00:00,91.86,91.86,91.71,91.73,6612.0,83.6975,83.6975,83.5608,83.579,6612.0
2016-03-02 13:05:00,91.75,91.79,91.69,91.69,6700.0,83.5972,83.6337,83.5426,83.5426,6700.0
2016-03-02 13:10:00,91.7,91.76,91.63,91.7,14600.0,83.5517,83.6063,83.4879,83.5517,14600.0
2016-03-02 13:15:00,91.69,91.78,91.64,91.75,9467.0,83.5426,83.6246,83.497,83.5972,9467.0
2016-03-02 13:20:00,91.73,91.95,91.68,91.95,9417.0,83.579,83.7795,83.5334,83.7795,9417.0
2016-03-02 13:25:00,91.98,92.07,91.97,92.05,4681.0,83.8068,83.8888,83.7977,83.8706,4681.0
2016-03-02 13:30:00,92.03,92.07,92.0,92.05,4076.0,83.8523,83.8888,83.825,83.8706,4076.0
2016-03-02 13:35:00,92.04,92.05,91.89,91.95,4400.0,83.8615,83.8706,83.7248,83.7795,4400.0
2016-03-02 13:40:00,92.04,92.09,91.99,92.0,2000.0,83.8615,83.907,83.8159,83.825,2000.0
2016-03-02 13:45:00,91.97,92.08,91.97,92.02,3521.0,83.7977,83.8979,83.7977,83.8432,3521.0
2016-03-02 13:50:00,92.05,92.05,91.86,91.96,4209.0,83.8706,83.8706,83.6975,83.7886,4209.0
2016-03-02 13:55:00,91.96,91.96,91.77,91.78,6651.0,83.7886,83.7886,83.6155,83.6246,6651.0
2016-03-02 14:00:00,91.78,91.92,91.77,91.86,2510.0,83.6246,83.7521,83.6155,83.6975,2510.0
2016-03-02 14:05:00,91.9,91.9,91.68,91.75,8144.0,83.7339,83.7339,83.5334,83.5972,8144.0
2016-03-02 14:10:00,91.72,91.83,91.67,91.78,9074.0,83.5699,83.6701,83.5243,83.6246,9074.0
2016-03-02 14:15:00,91.77,91.82,91.7,91.7,3973.0,83.6155,83.661,83.5517,83.5517,3973.0
2016-03-02 14:20:00,91.7,91.86,91.69,91.86,4756.0,83.5517,83.6975,83.5426,83.6975,4756.0
2016-03-02 14:25:00,91.86,91.97,91.86,91.87,5800.0,83.6975,83.7977,83.6975,83.7066,5800.0
2016-03-02 14:30:00,91.87,91.95,91.87,91.9,6189.0,83.7066,83.7795,83.7066,83.7339,6189.0
2016-03-02 14:35:00,91.95,92.06,91.95,92.04,3819.0,83.7795,83.8797,83.7795,83.8615,3819.0
2016-03-02 14:40:00,92.03,92.16,92.03,92.06,3872.0,83.8523,83.9708,83.8523,83.8797,3872.0
2016-03-02 14:45:00,92.05,92.05,91.9,91.91,7902.0,83.8706,83.8706,83.7339,83.743,7902.0
2016-03-02 14:50:00,91.94,92.0,91.88,91.88,4470.0,83.7703,83.825,83.7157,83.7157,4470.0
2016-03-02 14:55:00,91.89,91.95,91.88,91.93,4068.0,83.7248,83.7795,83.7157,83.7612,4068.0
2016-03-02 15:00:00,91.91,91.93,91.86,91.88,8209.0,83.743,83.7612,83.6975,83.7157,8209.0
2016-03-02 15:05:00,91.88,91.88,91.76,91.85,9250.0,83.7157,83.7157,83.6063,83.6883,9250.0
2016-03-02 15:10:00,91.86,92.07,91.86,92.06,13333.0,83.6975,83.8888,83.6975,83.8797,13333.0
2016-03-02 15:15:00,92.06,92.06,91.95,91.95,9699.0,83.8797,83.8797,83.7795,83.7795,9699.0
2016-03-02 15:20:00,91.95,92.07,91.94,91.98,15959.0,83.7795,83.8888,83.7703,83.8068,15959.0
2016-03-02 15:25:00,92.0,92.02,91.92,91.97,7638.0,83.825,83.8432,83.7521,83.7977,7638.0
2016-03-02 15:30:00,91.97,92.04,91.86,92.0,17468.0,83.7977,83.8615,83.6975,83.825,17468.0
2016-03-02 15:35:00,92.0,92.01,91.9,91.94,16944.0,83.825,83.8341,83.7339,83.7703,16944.0
2016-03-02 15:40:00,91.94,92.15,91.92,92.14,21478.0,83.7703,83.9617,83.7521,83.9526,21478.0
2016-03-02 15:45:00,92.14,92.17,92.03,92.15,30407.0,83.9526,83.9799,83.8523,83.9617,30407.0
2016-03-02 15:50:00,92.16,92.22,92.11,92.22,25304.0,83.9708,84.0255,83.9252,84.0255,25304.0
2016-03-02 15:55:00,92.21,92.34,92.17,92.31,54122.0,84.0164,84.1348,83.9799,84.1075,54122.0
2016-03-03 09:30:00,91.99,92.08,90.91,92.08,18854.0,83.8159,83.8979,82.8319,83.8979,18854.0
2016-03-03 09:35:00,92.22,92.47,92.09,92.22,14822.0,84.0255,84.2533,83.907,84.0255,14822.0
2016-03-03 09:40:00,92.22,92.6,92.1,92.32,21466.0,84.0255,84.3717,83.9161,84.1166,21466.0
2016-03-03 09:45:00,92.31,92.57,92.31,92.5,4316.0,84.1075,84.3444,84.1075,84.2806,4316.0
2016-03-03 09:50:00,92.5,92.59,92.37,92.44,7557.0,84.2806,84.3626,84.1621,84.2259,7557.0
2016-03-03 09:55:00,92.37,92.54,92.36,92.54,17931.0,84.1621,84.317,84.153,84.317,17931.0
2016-03-03 10:00:00,92.55,92.88,92.46,92.88,11527.0,84.3261,84.6268,84.2441,84.6268,11527.0
2016-03-03 10:05:00,92.88,93.03,92.75,92.95,15797.0,84.6268,84.7635,84.5084,84.6906,15797.0
2016-03-03 10:10:00,92.93,92.95,92.56,92.64,21213.0,84.6724,84.6906,84.3353,84.4081,21213.0
2016-03-03 10:15:00,92.63,92.9,92.62,92.88,20400.0,84.399,84.645,84.3899,84.6268,20400.0
2016-03-03 10:20:00,92.91,92.95,92.8,92.93,17567.0,84.6542,84.6906,84.5539,84.6724,17567.0
2016-03-03 10:25:00,92.97,93.04,92.81,92.87,13662.0,84.7088,84.7726,84.563,84.6177,13662.0
2016-03-03 10:30:00,92.87,93.03,92.87,93.02,8282.0,84.6177,84.7635,84.6177,84.7544,8282.0
2016-03-03 10:35:00,93.03,93.04,92.79,92.95,17007.0,84.7635,84.7726,84.5448,84.6906,17007.0
2016-03-03 10:40:00,92.97,93.02,92.89,93.0,13951.0,84.7088,84.7544,84.6359,84.7362,13951.0
2016-03-03 10:45:00,93.01,93.29,93.01,93.29,6925.0,84.7453,85.0004,84.7453,85.0004,6925.0
2016-03-03 10:50:00,93.29,93.37,93.14,93.14,6142.0,85.0004,85.0733,84.8637,84.8637,6142.0
2016-03-03 10:55:00,93.21,93.26,93.12,93.17,6306.0,84.9275,84.9731,84.8455,84.891,6306.0
2016-03-03 11:00:00,93.18,93.29,93.07,93.27,13596.0,84.9002,85.0004,84.7999,84.9822,13596.0
2016-03-03 11:05:00,93.21,93.47,93.21,93.42,15392.0,84.9275,85.1644,84.9275,85.1188,15392.0
2016-03-03 11:10:00,93.39,93.44,93.24,93.38,10768.0,85.0915,85.1371,84.9548,85.0824,10768.0
2016-03-03 11:15:00,93.43,93.54,93.33,93.54,18748.0,85.1279,85.2282,85.0368,85.2282,18748.0
2016-03-03 11:20:00,93.55,93.56,93.12,93.24,36184.0,85.2373,85.2464,84.8455,84.9548,36184.0
2016-03-03 11:25:00,93.27,93.49,92.65,92.75,131009.0,84.9822,85.1826,84.4173,84.5084,131009.0
2016-03-03 11:30:00,92.76,93.38,92.75,93.31,55049.0,84.5175,85.0824,84.5084,85.0186,55049.0
2016-03-03 11:35:00,93.3,93.5,93.27,93.49,25568.0,85.0095,85.1917,84.9822,85.1826,25568.0
2016-03-03 11:40:00,93.51,93.71,93.39,93.5,46482.0,85.2008,85.3831,85.0915,85.1917,46482.0
2016-03-03 11:45:00,93.47,93.91,93.4,93.79,33983.0,85.1644,85.5653,85.1006,85.456,33983.0
2016-03-03 11:50:00,93.76,93.79,93.41,93.62,20876.0,85.4286,85.456,85.1097,85.3011,20876.0
2016-03-03 11:55:00,93.6,93.71,93.42,93.71,4500.0,85.2828,85.3831,85.1188,85.3831,4500.0
2016-03-03 12:00:00,93.72,93.74,93.51,93.53,10589.0,85.3922,85.4104,85.2008,85.2191,10589.0
2016-03-03 12:05:00,93.54,93.7,93.54,93.7,3700.0,85.2282,85.374,85.2282,85.374,3700.0
2016-03-03 12:10:00,93.69,93.72,93.66,93.68,4934.0,85.3648,85.3922,85.3375,85.3557,4934.0
2016-03-03 12:15:00,93.68,93.68,93.5,93.55,3738.0,85.3557,85.3557,85.1917,85.2373,3738.0
2016-03-03 12:20:00,93.54,93.74,93.54,93.65,20777.0,85.2282,85.4104,85.2282,85.3284,20777.0
2016-03-03 12:25:00,93.64,93.73,93.6,93.62,5982.0,85.3193,85.4013,85.2828,85.3011,5982.0
2016-03-03 12:30:00,93.64,93.79,93.64,93.65,4547.0,85.3193,85.456,85.3193,85.3284,4547.0
2016-03-03 12:35:00,93.66,93.79,93.59,93.77,8345.0,85.3375,85.456,85.2737,85.4377,8345.0
2016-03-03 12:40:00,93.78,93.78,93.58,93.75,19455.0,85.4468,85.4468,85.2646,85.4195,19455.0
2016-03-03 12:45:00,93.75,93.78,93.67,93.76,26562.0,85.4195,85.4468,85.3466,85.4286,26562.0
2016-03-03 12:50:00,93.76,93.79,93.68,93.77,17729.0,85.4286,85.456,85.3557,85.4377,17729.0
2016-03-03 12:55:00,93.77,93.84,93.72,93.83,14246.0,85.4377,85.5015,85.3922,85.4924,14246.0
2016-03-03 13:00:00,93.84,93.86,93.76,93.77,13941.0,85.5015,85.5197,85.4286,85.4377,13941.0
2016-03-03 13:05:00,93.81,93.96,93.78,93.93,20880.0,85.4742,85.6109,85.4468,85.5835,20880.0
2016-03-03 13:10:00,93.94,94.03,93.88,94.03,17112.0,85.5926,85.6746,85.538,85.6746,17112.0
2016-03-03 13:15:00,94.03,94.31,94.03,94.23,32174.0,85.6746,85.9298,85.6746,85.8569,32174.0
2016-03-03 13:20:00,94.22,94.25,94.09,94.15,23584.0,85.8477,85.8751,85.7293,85.784,23584.0
2016-03-03 13:25:00,94.15,94.28,94.08,94.26,69897.0,85.784,85.9024,85.7202,85.8842,69897.0
2016-03-03 13:30:00,94.26,94.31,94.1,94.17,10875.0,85.8842,85.9298,85.7384,85.8022,10875.0
2016-03-03 13:35:00,94.16,94.22,94.1,94.19,9050.0,85.7931,85.8477,85.7384,85.8204,9050.0
2016-03-03 13:40:00,94.18,94.19,94.06,94.09,12637.0,85.8113,85.8204,85.702,85.7293,12637.0
2016-03-03 13:45:00,94.08,94.4,94.08,94.37,17247.0,85.7202,86.0118,85.7202,85.9844,17247.0
2016-03-03 13:50:00,94.37,94.49,94.37,94.45,12567.0,85.9844,86.0938,85.9844,86.0573,12567.0
2016-03-03 13:55:00,94.45,94.47,94.37,94.42,15206.0,86.0573,86.0755,85.9844,86.03,15206.0
2016-03-03 14:00:00,94.45,94.52,94.45,94.5,8870.0,86.0573,86.1211,86.0573,86.1029,8870.0
2016-03-03 14:05:00,94.48,94.62,94.46,94.49,22889.0,86.0846,86.2122,86.0664,86.0938,22889.0
2016-03-03 14:10:00,94.49,94.52,94.41,94.47,18505.0,86.0938,86.1211,86.0209,86.0755,18505.0
2016-03-03 14:15:00,94.47,94.52,94.42,94.48,13449.0,86.0755,86.1211,86.03,86.0846,13449.0
2016-03-03 14:20:00,94.48,94.6,94.47,94.59,14997.0,86.0846,86.194,86.0755,86.1849,14997.0
2016-03-03 14:25:00,94.59,94.72,94.55,94.58,31765.0,86.1849,86.3033,86.1484,86.1758,31765.0
2016-03-03 14:30:00,94.58,94.59,94.43,94.56,15954.0,86.1758,86.1849,86.0391,86.1575,15954.0
2016-03-03 14:35:00,94.55,94.69,94.55,94.68,15297.0,86.1484,86.276,86.1484,86.2669,15297.0
2016-03-03 14:40:00,94.69,94.69,94.55,94.63,25680.0,86.276,86.276,86.1484,86.2213,25680.0
2016-03-03 14:45:00,94.63,94.64,94.51,94.55,17827.0,86.2213,86.2304,86.112,86.1484,17827.0
2016-03-03 14:50:00,94.56,94.57,94.49,94.5,24818.0,86.1575,86.1666,86.0938,86.1029,24818.0
2016-03-03 14:55:00,94.5,94.56,94.4,94.42,51376.0,86.1029,86.1575,86.0118,86.03,51376.0
2016-03-03 15:00:00,94.43,94.52,94.37,94.48,28697.0,86.0391,86.1211,85.9844,86.0846,28697.0
2016-03-03 15:05:00,94.47,94.57,94.44,94.54,55329.0,86.0755,86.1666,86.0482,86.1393,55329.0
2016-03-03 15:10:00,94.53,94.55,94.49,94.55,64580.0,86.1302,86.1484,86.0938,86.1484,64580.0
2016-03-03 15:15:00,94.54,94.56,94.44,94.44,18455.0,86.1393,86.1575,86.0482,86.0482,18455.0
2016-03-03 15:20:00,94.45,94.54,94.42,94.51,25211.0,86.0573,86.1393,86.03,86.112,25211.0
2016-03-03 15:25:00,94.51,94.57,94.46,94.57,15947.0,86.112,86.1666,86.0664,86.1666,15947.0
2016-03-03 15:30:00,94.57,94.65,94.53,94.64,21964.0,86.1666,86.2395,86.1302,86.2304,21964.0
2016-03-03 15:35:00,94.66,94.75,94.64,94.69,24899.0,86.2487,86.3307,86.2304,86.276,24899.0
2016-03-03 15:40:00,94.7,94.92,94.7,94.92,32200.0,86.2851,86.4855,86.2851,86.4855,32200.0
2016-03-03 15:45:00,94.9,94.95,94.86,94.9,48278.0,86.4673,86.5129,86.4309,86.4673,48278.0
2016-03-03 15:50:00,94.89,94.97,94.88,94.95,53195.0,86.4582,86.5311,86.4491,86.5129,53195.0
2016-03-03 15:55:00,94.95,95.02,94.77,94.85,177046.0,86.5129,86.5767,86.3489,86.4218,177046.0
2016-03-04 09:30:00,94.98,95.28,94.84,94.98,18356.0,86.5402,86.8136,86.4127,86.5402,18356.0
2016-03-04 09:35:00,94.92,94.93,94.37,94.43,7605.0,86.4855,86.4947,85.9844,86.0391,7605.0
2016-03-04 09:40:00,94.45,94.5,94.2,94.25,9728.0,86.0573,86.1029,85.8295,85.8751,9728.0
2016-03-04 09:45:00,94.28,94.45,94.12,94.42,6243.0,85.9024,86.0573,85.7566,86.03,6243.0
2016-03-04 09:50:00,94.31,94.49,94.08,94.21,11870.0,85.9298,86.0938,85.7202,85.8386,11870.0
2016-03-04 09:55:00,94.19,94.66,94.17,94.61,16530.0,85.8204,86.2487,85.8022,86.2031,16530.0
2016-03-04 10:00:00,94.62,94.7,94.29,94.57,11670.0,86.2122,86.2851,85.9115,86.1666,11670.0
2016-03-04 10:05:00,94.56,94.94,94.56,94.88,15510.0,86.1575,86.5038,86.1575,86.4491,15510.0
2016-03-04 10:10:00,94.87,95.26,94.71,95.23,16643.0,86.44,86.7953,86.2942,86.768,16643.0
2016-03-04 10:15:00,95.31,95.31,94.73,94.78,14334.0,86.8409,86.8409,86.3124,86.358,14334.0
2016-03-04 10:20:00,94.76,94.76,94.46,94.59,22952.0,86.3398,86.3398,86.0664,86.1849,22952.0
2016-03-04 10:25:00,94.57,94.87,94.57,94.7,15393.0,86.1666,86.44,86.1666,86.2851,15393.0
2016-03-04 10:30:00,94.67,94.75,94.55,94.61,32060.0,86.2578,86.3307,86.1484,86.2031,32060.0
2016-03-04 10:35:00,94.6,94.73,94.56,94.63,27975.0,86.194,86.3124,86.1575,86.2213,27975.0
2016-03-04 10:40:00,94.63,94.72,94.59,94.61,27133.0,86.2213,86.3033,86.1849,86.2031,27133.0
2016-03-04 10:45:00,94.6,95.02,94.6,94.97,27079.0,86.194,86.5767,86.194,86.5311,27079.0
2016-03-04 10:50:00,94.96,94.96,94.74,94.78,10300.0,86.522,86.522,86.3215,86.358,10300.0
2016-03-04 10:55:00,94.77,94.82,94.55,94.65,10167.0,86.3489,86.3944,86.1484,86.2395,10167.0
2016-03-04 11:00:00,94.67,94.78,94.67,94.72,10278.0,86.2578,86.358,86.2578,86.3033,10278.0
2016-03-04 11:05:00,94.75,94.85,94.72,94.81,8329.0,86.3307,86.4218,86.3033,86.3853,8329.0
2016-03-04 11:10:00,94.8,94.87,94.71,94.87,8658.0,86.3762,86.44,86.2942,86.44,8658.0
2016-03-04 11:15:00,94.84,95.12,94.83,95.12,8532.0,86.4127,86.6678,86.4035,86.6678,8532.0
2016-03-04 11:20:00,95.12,95.26,95.07,95.22,20855.0,86.6678,86.7953,86.6222,86.7589,20855.0
2016-03-04 11:25:00,95.19,95.21,95.06,95.12,13611.0,86.7316,86.7498,86.6131,86.6678,13611.0
2016-03-04 11:30:00,95.12,95.27,95.08,95.12,18201.0,86.6678,86.8044,86.6313,86.6678,18201.0
2016-03-04 11:35:00,95.13,95.2,95.07,95.13,9800.0,86.6769,86.7407,86.6222,86.6769,9800.0
2016-03-04 11:40:00,95.12,95.16,95.08,95.16,10440.0,86.6678,86.7042,86.6313,86.7042,10440.0
2016-03-04 11:45:00,95.18,95.27,95.18,95.26,5225.0,86.7224,86.8044,86.7224,86.7953,5225.0
2016-03-04 11:50:00,95.27,95.33,95.26,95.29,3430.0,86.8044,86.8591,86.7953,86.8227,3430.0
2016-03-04 11:55:00,95.33,95.48,95.32,95.42,5700.0,86.8591,86.9958,86.85,86.9411,5700.0
2016-03-04 12:00:00,95.44,95.51,95.42,95.43,5788.0,86.9593,87.0231,86.9411,86.9502,5788.0
2016-03-04 12:05:00,95.41,95.45,95.39,95.41,5046.0,86.932,86.9685,86.9138,86.932,5046.0
2016-03-04 12:10:00,95.4,95.4,95.3,95.31,5311.0,86.9229,86.9229,86.8318,86.8409,5311.0
2016-03-04 12:15:00,95.3,95.35,95.27,95.3,11838.0,86.8318,86.8773,86.8044,86.8318,11838.0
2016-03-04 12:20:00,95.3,95.5,95.24,95.41,16055.0,86.8318,87.014,86.7771,86.932,16055.0
2016-03-04 12:25:00,95.43,95.49,95.41,95.48,3677.0,86.9502,87.0049,86.932,86.9958,3677.0
2016-03-04 12:30:00,95.5,95.59,95.47,95.59,5870.0,87.014,87.096,86.9867,87.096,5870.0
2016-03-04 12:35:00,95.62,95.65,95.53,95.54,8450.0,87.1233,87.1507,87.0413,87.0505,8450.0
2016-03-04 12:40:00,95.54,95.59,95.53,95.54,2400.0,87.0505,87.096,87.0413,87.0505,2400.0
2016-03-04 12:45:00,95.55,95.55,95.33,95.41,8753.0,87.0596,87.0596,86.8591,86.932,8753.0
2016-03-04 12:50:00,95.4,95.55,95.39,95.54,4200.0,86.9229,87.0596,86.9138,87.0505,4200.0
2016-03-04 12:55:00,95.53,95.53,95.35,95.35,8519.0,87.0413,87.0413,86.8773,86.8773,8519.0
2016-03-04 13:00:00,95.35,95.39,95.32,95.39,3000.0,86.8773,86.9138,86.85,86.9138,3000.0
2016-03-04 13:05:00,95.39,95.39,95.21,95.24,5700.0,86.9138,86.9138,86.7498,86.7771,5700.0
2016-03-04 13:10:00,95.21,95.22,95.13,95.18,5327.0,86.7498,86.7589,86.6769,86.7224,5327.0
2016-03-04 13:15:00,95.2,95.23,95.18,95.19,2301.0,86.7407,86.768,86.7224,86.7316,2301.0
2016-03-04 13:20:00,95.21,95.33,95.19,95.32,5356.0,86.7498,86.8591,86.7316,86.85,5356.0
2016-03-04 13:25:00,95.33,95.47,95.32,95.46,2842.0,86.8591,86.9867,86.85,86.9776,2842.0
2016-03-04 13:30:00,95.44,95.49,95.39,95.47,6374.0,86.9593,87.0049,86.9138,86.9867,6374.0
2016-03-04 13:35:00,95.46,95.57,95.4,95.56,6763.0,86.9776,87.0778,86.9229,87.0687,6763.0
2016-03-04 13:40:00,95.56,95.62,95.5,95.54,7000.0,87.0687,87.1233,87.014,87.0505,7000.0
2016-03-04 13:45:00,95.56,95.63,95.55,95.63,4817.0,87.0687,87.1325,87.0596,87.1325,4817.0
2016-03-04 13:50:00,95.63,95.72,95.6,95.72,5289.0,87.1325,87.2145,87.1051,87.2145,5289.0
2016-03-04 13:55:00,95.75,95.75,95.59,95.6,6352.0,87.2418,87.2418,87.096,87.1051,6352.0
2016-03-04 14:00:00,95.6,95.6,95.46,95.47,7369.0,87.1051,87.1051,86.9776,86.9867,7369.0
2016-03-04 14:05:00,95.49,95.56,95.35,95.38,9608.0,87.0049,87.0687,86.8773,86.9047,9608.0
2016-03-04 14:10:00,95.36,95.41,95.24,95.24,7691.0,86.8864,86.932,86.7771,86.7771,7691.0
2016-03-04 14:15:00,95.25,95.3,95.15,95.15,8008.0,86.7862,86.8318,86.6951,86.6951,8008.0
2016-03-04 14:20:00,95.14,95.17,95.1,95.1,10414.0,86.686,86.7133,86.6496,86.6496,10414.0
2016-03-04 14:25:00,95.11,95.11,94.92,94.92,35271.0,86.6587,86.6587,86.4855,86.4855,35271.0
2016-03-04 14:30:00,94.93,95.29,94.91,95.26,24405.0,86.4947,86.8227,86.4764,86.7953,24405.0
2016-03-04 14:35:00,95.25,95.25,95.0,95.0,5180.0,86.7862,86.7862,86.5584,86.5584,5180.0
2016-03-04 14:40:00,94.99,95.03,94.85,94.99,18844.0,86.5493,86.5858,86.4218,86.5493,18844.0
2016-03-04 14:45:00,94.98,95.0,94.83,94.99,11493.0,86.5402,86.5584,86.4035,86.5493,11493.0
2016-03-04 14:50:00,95.0,95.02,94.87,94.97,36259.0,86.5584,86.5767,86.44,86.5311,36259.0
2016-03-04 14:55:00,94.99,95.07,94.94,95.05,26012.0,86.5493,86.6222,86.5038,86.604,26012.0
2016-03-04 15:00:00,95.06,95.08,94.94,94.99,20414.0,86.6131,86.6313,86.5038,86.5493,20414.0
2016-03-04 15:05:00,94.99,95.14,94.97,95.12,13332.0,86.5493,86.686,86.5311,86.6678,13332.0
2016-03-04 15:10:00,95.11,95.21,95.08,95.21,20459.0,86.6587,86.7498,86.6313,86.7498,20459.0
2016-03-04 15:15:00,95.19,95.28,95.18,95.24,12350.0,86.7316,86.8136,86.7224,86.7771,12350.0
2016-03-04 15:20:00,95.22,95.27,95.15,95.27,15876.0,86.7589,86.8044,86.6951,86.8044,15876.0
2016-03-04 15:25:00,95.22,95.33,95.2,95.3,19243.0,86.7589,86.8591,86.7407,86.8318,19243.0
2016-03-04 15:30:00,95.26,95.51,95.26,95.5,25242.0,86.7953,87.0231,86.7953,87.014,25242.0
2016-03-04 15:35:00,95.51,95.52,95.42,95.44,31730.0,87.0231,87.0322,86.9411,86.9593,31730.0
2016-03-04 15:40:00,95.41,95.48,95.3,95.33,26525.0,86.932,86.9958,86.8318,86.8591,26525.0
2016-03-04 15:45:00,95.32,95.51,95.22,95.51,43993.0,86.85,87.0231,86.7589,87.0231,43993.0
2016-03-04 15:50:00,95.49,95.54,95.46,95.5,70011.0,87.0049,87.0505,86.9776,87.014,70011.0
2016-03-04 15:55:00,95.51,95.57,95.36,95.41,89965.0,87.0231,87.0778,86.8864,86.932,89965.0
2016-03-07 09:30:00,94.48,94.77,93.91,94.17,27880.0,86.0846,86.3489,85.5653,85.8022,27880.0
2016-03-07 09:35:00,94.13,94.52,94.13,94.37,20678.0,85.7657,86.1211,85.7657,85.9844,20678.0
2016-03-07 09:40:00,94.37,94.37,94.11,94.17,18422.0,85.9844,85.9844,85.7475,85.8022,18422.0
2016-03-07 09:45:00,94.23,94.31,94.13,94.15,10812.0,85.8569,85.9298,85.7657,85.784,10812.0
2016-03-07 09:50:00,94.14,94.2,94.03,94.05,10356.0,85.7749,85.8295,85.6746,85.6929,10356.0
2016-03-07 09:55:00,94.06,94.21,93.99,94.13,6468.0,85.702,85.8386,85.6382,85.7657,6468.0
2016-03-07 10:00:00,94.13,94.16,94.07,94.09,6239.0,85.7657,85.7931,85.7111,85.7293,6239.0
2016-03-07 10:05:00,94.05,94.16,94.03,94.04,5793.0,85.6929,85.7931,85.6746,85.6837,5793.0
2016-03-07 10:10:00,94.08,94.09,93.86,93.9,8409.0,85.7202,85.7293,85.5197,85.5562,8409.0
2016-03-07 10:15:00,93.93,94.15,93.87,94.15,13986.0,85.5835,85.784,85.5288,85.784,13986.0
2016-03-07 10:20:00,94.13,94.13,94.01,94.07,11766.0,85.7657,85.7657,85.6564,85.7111,11766.0
2016-03-07 10:25:00,94.08,94.13,93.93,94.08,13305.0,85.7202,85.7657,85.5835,85.7202,13305.0
2016-03-07 10:30:00,94.09,94.19,94.02,94.07,12405.0,85.7293,85.8204,85.6655,85.7111,12405.0
2016-03-07 10:35:00,94.05,94.12,94.02,94.09,12114.0,85.6929,85.7566,85.6655,85.7293,12114.0
2016-03-07 10:40:00,94.09,94.19,94.09,94.15,13222.0,85.7293,85.8204,85.7293,85.784,13222.0
2016-03-07 10:45:00,94.15,94.26,94.15,94.16,10023.0,85.784,85.8842,85.784,85.7931,10023.0
2016-03-07 10:50:00,94.16,94.23,94.01,94.1,8077.0,85.7931,85.8569,85.6564,85.7384,8077.0
2016-03-07 10:55:00,94.15,94.25,94.04,94.04,6878.0,85.784,85.8751,85.6837,85.6837,6878.0
2016-03-07 11:00:00,94.07,94.12,93.88,93.93,6369.0,85.7111,85.7566,85.538,85.5835,6369.0
2016-03-07 11:05:00,93.93,93.94,93.82,93.82,11611.0,85.5835,85.5926,85.4833,85.4833,11611.0
2016-03-07 11:10:00,93.82,93.95,93.82,93.91,10150.0,85.4833,85.6017,85.4833,85.5653,10150.0
2016-03-07 11:15:00,93.92,93.92,93.6,93.65,21968.0,85.5744,85.5744,85.2828,85.3284,21968.0
2016-03-07 11:20:00,93.65,93.97,93.64,93.86,16666.0,85.3284,85.62,85.3193,85.5197,16666.0
2016-03-07 11:25:00,93.88,93.88,93.77,93.82,10361.0,85.538,85.538,85.4377,85.4833,10361.0
2016-03-07 11:30:00,93.83,93.89,93.81,93.88,8243.0,85.4924,85.5471,85.4742,85.538,8243.0
2016-03-07 11:35:00,93.87,94.05,93.86,93.98,9411.0,85.5288,85.6929,85.5197,85.6291,9411.0
2016-03-07 11:40:00,93.98,94.09,93.95,94.04,8382.0,85.6291,85.7293,85.6017,85.6837,8382.0
2016-03-07 11:45:00,94.04,94.24,94.04,94.23,8849.0,85.6837,85.866,85.6837,85.8569,8849.0
2016-03-07 11:50:00,94.22,94.3,94.22,94.28,12299.0,85.8477,85.9206,85.8477,85.9024,12299.0
2016-03-07 11:55:00,94.29,94.39,94.21,94.39,14672.0,85.9115,86.0026,85.8386,86.0026,14672.0
2016-03-07 12:00:00,94.41,94.45,94.33,94.35,9261.0,86.0209,86.0573,85.948,85.9662,9261.0
2016-03-07 12:05:00,94.37,94.54,94.36,94.54,5700.0,85.9844,86.1393,85.9753,86.1393,5700.0
2016-03-07 12:10:00,94.54,94.61,94.46,94.54,9149.0,86.1393,86.2031,86.0664,86.1393,9149.0
2016-03-07 12:15:00,94.55,94.58,94.52,94.52,3436.0,86.1484,86.1758,86.1211,86.1211,3436.0
2016-03-07 12:20:00,94.54,94.58,94.54,94.54,5470.0,86.1393,86.1758,86.1393,86.1393,5470.0
2016-03-07 12:25:00,94.55,94.55,94.51,94.54,6331.0,86.1484,86.1484,86.112,86.1393,6331.0
2016-03-07 12:30:00,94.59,94.64,94.59,94.62,2150.0,86.1849,86.2304,86.1849,86.2122,2150.0
2016-03-07 12:35:00,94.63,94.69,94.54,94.6,16780.0,86.2213,86.276,86.1393,86.194,16780.0
2016-03-07 12:40:00,94.62,94.68,94.54,94.68,10877.0,86.2122,86.2669,86.1393,86.2669,10877.0
2016-03-07 12:45:00,94.68,94.69,94.54,94.65,8840.0,86.2669,86.276,86.1393,86.2395,8840.0
2016-03-07 12:50:00,94.64,94.66,94.57,94.59,5594.0,86.2304,86.2487,86.1666,86.1849,5594.0
2016-03-07 12:55:00,94.58,94.58,94.51,94.53,10417.0,86.1758,86.1758,86.112,86.1302,10417.0
2016-03-07 13:00:00,94.55,94.6,94.54,94.6,5832.0,86.1484,86.194,86.1393,86.194,5832.0
2016-03-07 13:05:00,94.6,94.68,94.59,94.68,2876.0,86.194,86.2669,86.1849,86.2669,2876.0
2016-03-07 13:10:00,94.74,94.81,94.72,94.72,5225.0,86.3215,86.3853,86.3033,86.3033,5225.0
2016-03-07 13:15:00,94.77,94.77,94.59,94.64,6960.0,86.3489,86.3489,86.1849,86.2304,6960.0
2016-03-07 13:20:00,94.63,94.63,94.55,94.56,4100.0,86.2213,86.2213,86.1484,86.1575,4100.0
2016-03-07 13:25:00,94.57,94.59,94.54,94.54,5618.0,86.1666,86.1849,86.1393,86.1393,5618.0
2016-03-07 13:30:00,94.54,94.54,94.21,94.21,6276.0,86.1393,86.1393,85.8386,85.8386,6276.0
2016-03-07 13:35:00,94.26,94.29,94.21,94.29,5902.0,85.8842,85.9115,85.8386,85.9115,5902.0
2016-03-07 13:40:00,94.29,94.36,94.26,94.36,4008.0,85.9115,85.9753,85.8842,85.9753,4008.0
2016-03-07 13:45:00,94.36,94.41,94.29,94.29,5050.0,85.9753,86.0209,85.9115,85.9115,5050.0
2016-03-07 13:50:00,94.3,94.45,94.3,94.36,15835.0,85.9206,86.0573,85.9206,85.9753,15835.0
2016-03-07 13:55:00,94.35,94.44,94.28,94.34,9412.0,85.9662,86.0482,85.9024,85.9571,9412.0
2016-03-07 14:00:00,94.33,94.46,94.33,94.35,9460.0,85.948,86.0664,85.948,85.9662,9460.0
2016-03-07 14:05:00,94.32,94.46,94.31,94.39,29947.0,85.9389,86.0664,85.9298,86.0026,29947.0
2016-03-07 14:10:00,94.36,94.36,94.25,94.25,5068.0,85.9753,85.9753,85.8751,85.8751,5068.0
2016-03-07 14:15:00,94.26,94.31,94.21,94.24,14610.0,85.8842,85.9298,85.8386,85.866,14610.0
2016-03-07 14:20:00,94.22,94.26,94.19,94.25,8738.0,85.8477,85.8842,85.8204,85.8751,8738.0
2016-03-07 14:25:00,94.26,94.26,94.18,94.24,10875.0,85.8842,85.8842,85.8113,85.866,10875.0
2016-03-07 14:30:00,94.24,94.26,94.1,94.1,6334.0,85.866,85.8842,85.7384,85.7384,6334.0
2016-03-07 14:35:00,94.06,94.07,93.86,93.96,14615.0,85.702,85.7111,85.5197,85.6109,14615.0
2016-03-07 14:40:00,93.96,94.11,93.93,94.09,21715.0,85.6109,85.7475,85.5835,85.7293,21715.0
2016-03-07 14:45:00,94.1,94.26,94.09,94.26,18834.0,85.7384,85.8842,85.7293,85.8842,18834.0
2016-03-07 14:50:00,94.25,94.33,94.25,94.33,4372.0,85.8751,85.948,85.8751,85.948,4372.0
2016-03-07 14:55:00,94.33,94.33,94.25,94.25,5627.0,85.948,85.948,85.8751,85.8751,5627.0
2016-03-07 15:00:00,94.21,94.27,94.19,94.25,13678.0,85.8386,85.8933,85.8204,85.8751,13678.0
2016-03-07 15:05:00,94.24,94.25,94.13,94.17,26918.0,85.866,85.8751,85.7657,85.8022,26918.0
2016-03-07 15:10:00,94.18,94.21,94.1,94.19,16930.0,85.8113,85.8386,85.7384,85.8204,16930.0
2016-03-07 15:15:00,94.19,94.29,94.18,94.27,24503.0,85.8204,85.9115,85.8113,85.8933,24503.0
2016-03-07 15:20:00,94.28,94.28,94.18,94.26,12525.0,85.9024,85.9024,85.8113,85.8842,12525.0
2016-03-07 15:25:00,94.26,94.27,94.18,94.21,11303.0,85.8842,85.8933,85.8113,85.8386,11303.0
2016-03-07 15:30:00,94.22,94.32,94.18,94.28,23304.0,85.8477,85.9389,85.8113,85.9024,23304.0
2016-03-07 15:35:00,94.29,94.44,94.29,94.42,11344.0,85.9115,86.0482,85.9115,86.03,11344.0
2016-03-07 15:40:00,94.42,94.45,94.2,94.2,17666.0,86.03,86.0573,85.8295,85.8295,17666.0
2016-03-07 15:45:00,94.2,94.34,94.14,94.21,31789.0,85.8295,85.9571,85.7749,85.8386,31789.0
2016-03-07 15:50:00,94.2,94.23,94.17,94.2,34494.0,85.8295,85.8569,85.8022,85.8295,34494.0
2016-03-07 15:55:00,94.21,94.48,94.18,94.46,77389.0,85.8386,86.0846,85.8113,86.0664,77389.0
2016-03-08 09:30:00,93.27,93.62,93.02,93.24,14341.0,84.9822,85.3011,84.7544,84.9548,14341.0
2016-03-08 09:35:00,93.26,93.4,93.21,93.29,13074.0,84.9731,85.1006,84.9275,85.0004,13074.0
2016-03-08 09:40:00,93.29,93.44,93.19,93.31,16983.0,85.0004,85.1371,84.9093,85.0186,16983.0
2016-03-08 09:45:00,93.3,93.54,93.26,93.54,5615.0,85.0095,85.2282,84.9731,85.2282,5615.0
2016-03-08 09:50:00,93.51,93.55,93.25,93.3,3200.0,85.2008,85.2373,84.9639,85.0095,3200.0
2016-03-08 09:55:00,93.25,93.3,93.1,93.11,8850.0,84.9639,85.0095,84.8273,84.8364,8850.0
2016-03-08 10:00:00,93.1,93.25,93.04,93.22,9083.0,84.8273,84.9639,84.7726,84.9366,9083.0
2016-03-08 10:05:00,93.22,93.29,93.02,93.02,5300.0,84.9366,85.0004,84.7544,84.7544,5300.0
2016-03-08 10:10:00,92.99,93.1,92.94,93.04,9667.0,84.727,84.8273,84.6815,84.7726,9667.0
2016-03-08 10:15:00,93.03,93.2,93.02,93.02,3847.0,84.7635,84.9184,84.7544,84.7544,3847.0
2016-03-08 10:20:00,93.07,93.21,92.98,93.04,5648.0,84.7999,84.9275,84.7179,84.7726,5648.0
2016-03-08 10:25:00,93.01,93.04,92.77,92.78,3900.0,84.7453,84.7726,84.5266,84.5357,3900.0
2016-03-08 10:30:00,92.78,92.88,92.7,92.78,5158.0,84.5357,84.6268,84.4628,84.5357,5158.0
2016-03-08 10:35:00,92.8,92.97,92.77,92.89,5175.0,84.5539,84.7088,84.5266,84.6359,5175.0
2016-03-08 10:40:00,92.87,92.87,92.68,92.68,2700.0,84.6177,84.6177,84.4446,84.4446,2700.0
2016-03-08 10:45:00,92.68,92.81,92.62,92.81,5689.0,84.4446,84.563,84.3899,84.563,5689.0
2016-03-08 10:50:00,92.81,92.97,92.8,92.86,9150.0,84.563,84.7088,84.5539,84.6086,9150.0
2016-03-08 10:55:00,92.89,92.9,92.78,92.88,7294.0,84.6359,84.645,84.5357,84.6268,7294.0
2016-03-08 11:00:00,92.88,93.04,92.76,93.04,25766.0,84.6268,84.7726,84.5175,84.7726,25766.0
2016-03-08 11:05:00,93.05,93.29,92.93,93.21,24527.0,84.7817,85.0004,84.6724,84.9275,24527.0
2016-03-08 11:10:00,93.24,93.25,92.97,93.05,14267.0,84.9548,84.9639,84.7088,84.7817,14267.0
2016-03-08 11:15:00,93.07,93.16,92.91,92.91,9255.0,84.7999,84.8819,84.6542,84.6542,9255.0
2016-03-08 11:20:00,92.85,92.88,92.62,92.62,10645.0,84.5995,84.6268,84.3899,84.3899,10645.0
2016-03-08 11:25:00,92.65,93.0,92.65,92.83,14167.0,84.4173,84.7362,84.4173,84.5813,14167.0
2016-03-08 11:30:00,92.82,92.89,92.73,92.77,16942.0,84.5722,84.6359,84.4901,84.5266,16942.0
2016-03-08 11:35:00,92.75,92.85,92.72,92.72,7433.0,84.5084,84.5995,84.481,84.481,7433.0
2016-03-08 11:40:00,92.73,92.85,92.67,92.79,7553.0,84.4901,84.5995,84.4355,84.5448,7553.0
2016-03-08 11:45:00,92.79,92.88,92.76,92.77,5200.0,84.5448,84.6268,84.5175,84.5266,5200.0
2016-03-08 11:50:00,92.79,92.98,92.76,92.91,15133.0,84.5448,84.7179,84.5175,84.6542,15133.0
2016-03-08 11:55:00,92.96,93.15,92.96,93.1,6200.0,84.6997,84.8728,84.6997,84.8273,6200.0
2016-03-08 12:00:00,93.08,93.15,92.91,93.02,5629.0,84.809,84.8728,84.6542,84.7544,5629.0
2016-03-08 12:05:00,93.04,93.17,92.99,93.1,8689.0,84.7726,84.891,84.727,84.8273,8689.0
2016-03-08 12:10:00,93.09,93.18,93.07,93.1,6333.0,84.8182,84.9002,84.7999,84.8273,6333.0
2016-03-08 12:15:00,93.04,93.27,93.04,93.12,8602.0,84.7726,84.9822,84.7726,84.8455,8602.0
2016-03-08 12:20:00,93.11,93.23,93.07,93.22,10406.0,84.8364,84.9457,84.7999,84.9366,10406.0
2016-03-08 12:25:00,93.22,93.24,93.14,93.19,3982.0,84.9366,84.9548,84.8637,84.9093,3982.0
2016-03-08 12:30:00,93.2,93.25,93.16,93.19,5485.0,84.9184,84.9639,84.8819,84.9093,5485.0
2016-03-08 12:35:00,93.11,93.13,93.04,93.09,5233.0,84.8364,84.8546,84.7726,84.8182,5233.0
2016-03-08 12:40:00,93.09,93.11,93.0,93.06,7200.0,84.8182,84.8364,84.7362,84.7908,7200.0
2016-03-08 12:45:00,93.06,93.06,92.98,93.05,2200.0,84.7908,84.7908,84.7179,84.7817,2200.0
2016-03-08 12:50:00,93.08,93.1,92.95,92.96,3833.0,84.809,84.8273,84.6906,84.6997,3833.0
2016-03-08 12:55:00,92.97,93.04,92.95,92.95,9825.0,84.7088,84.7726,84.6906,84.6906,9825.0
2016-03-08 13:00:00,92.95,93.04,92.95,93.04,5308.0,84.6906,84.7726,84.6906,84.7726,5308.0
2016-03-08 13:05:00,93.04,93.15,93.04,93.11,2800.0,84.7726,84.8728,84.7726,84.8364,2800.0
2016-03-08 13:10:00,93.1,93.1,93.0,93.08,4900.0,84.8273,84.8273,84.7362,84.809,4900.0
2016-03-08 13:15:00,93.07,93.27,93.06,93.19,4033.0,84.7999,84.9822,84.7908,84.9093,4033.0
2016-03-08 13:20:00,93.17,93.28,93.17,93.23,8244.0,84.891,84.9913,84.891,84.9457,8244.0
2016-03-08 13:25:00,93.25,93.29,93.2,93.23,11498.0,84.9639,85.0004,84.9184,84.9457,11498.0
2016-03-08 13:30:00,93.22,93.26,93.22,93.23,7801.0,84.9366,84.9731,84.9366,84.9457,7801.0
2016-03-08 13:35:00,93.24,93.26,93.19,93.25,15658.0,84.9548,84.9731,84.9093,84.9639,15658.0
2016-03-08 13:40:00,93.25,93.26,93.2,93.2,9304.0,84.9639,84.9731,84.9184,84.9184,9304.0
2016-03-08 13:45:00,93.2,93.26,93.19,93.23,9503.0,84.9184,84.9731,84.9093,84.9457,9503.0
2016-03-08 13:50:00,93.23,93.24,93.17,93.18,4303.0,84.9457,84.9548,84.891,84.9002,4303.0
2016-03-08 13:55:00,93.19,93.26,93.18,93.23,5934.0,84.9093,84.9731,84.9002,84.9457,5934.0
2016-03-08 14:00:00,93.21,93.28,93.16,93.26,7533.0,84.9275,84.9913,84.8819,84.9731,7533.0
2016-03-08 14:05:00,93.27,93.3,93.25,93.28,9594.0,84.9822,85.0095,84.9639,84.9913,9594.0
2016-03-08 14:10:00,93.29,93.37,93.29,93.32,10498.0,85.0004,85.0733,85.0004,85.0277,10498.0
2016-03-08 14:15:00,93.32,93.32,93.24,93.27,4600.0,85.0277,85.0277,84.9548,84.9822,4600.0
2016-03-08 14:20:00,93.28,93.28,93.05,93.05,6746.0,84.9913,84.9913,84.7817,84.7817,6746.0
2016-03-08 14:25:00,93.05,93.12,93.0,93.04,5518.0,84.7817,84.8455,84.7362,84.7726,5518.0
2016-03-08 14:30:00,93.06,93.07,93.0,93.03,6640.0,84.7908,84.7999,84.7362,84.7635,6640.0
2016-03-08 14:35:00,93.04,93.18,93.02,93.16,13288.0,84.7726,84.9002,84.7544,84.8819,13288.0
2016-03-08 14:40:00,93.14,93.25,93.06,93.19,7083.0,84.8637,84.9639,84.7908,84.9093,7083.0
2016-03-08 14:45:00,93.2,93.26,93.15,93.15,12287.0,84.9184,84.9731,84.8728,84.8728,12287.0
2016-03-08 14:50:00,93.14,93.15,92.99,93.02,9521.0,84.8637,84.8728,84.727,84.7544,9521.0
2016-03-08 14:55:00,93.02,93.03,92.96,92.97,8923.0,84.7544,84.7635,84.6997,84.7088,8923.0
2016-03-08 15:00:00,92.96,93.01,92.87,92.88,11854.0,84.6997,84.7453,84.6177,84.6268,11854.0
2016-03-08 15:05:00,92.87,92.9,92.74,92.74,6699.0,84.6177,84.645,84.4993,84.4993,6699.0
2016-03-08 15:10:00,92.73,92.81,92.71,92.77,8954.0,84.4901,84.563,84.4719,84.5266,8954.0
2016-03-08 15:15:00,92.78,92.82,92.71,92.75,8715.0,84.5357,84.5722,84.4719,84.5084,8715.0
2016-03-08 15:20:00,92.74,92.95,92.69,92.95,9120.0,84.4993,84.6906,84.4537,84.6906,9120.0
2016-03-08 15:25:00,92.95,92.99,92.86,92.86,14100.0,84.6906,84.727,84.6086,84.6086,14100.0
2016-03-08 15:30:00,92.87,92.93,92.81,92.91,10782.0,84.6177,84.6724,84.563,84.6542,10782.0
2016-03-08 15:35:00,92.92,92.95,92.83,92.83,7567.0,84.6633,84.6906,84.5813,84.5813,7567.0
2016-03-08 15:40:00,92.83,92.98,92.78,92.95,16283.0,84.5813,84.7179,84.5357,84.6906,16283.0
2016-03-08 15:45:00,92.92,92.96,92.83,92.87,32167.0,84.6633,84.6997,84.5813,84.6177,32167.0
2016-03-08 15:50:00,92.88,92.94,92.77,92.78,22615.0,84.6268,84.6815,84.5266,84.5357,22615.0
2016-03-08 15:55:00,92.77,92.83,92.67,92.77,66297.0,84.5266,84.5813,84.4355,84.5266,66297.0
2016-03-09 09:30:00,93.58,93.58,93.04,93.36,10959.0,85.2646,85.2646,84.7726,85.0642,10959.0
2016-03-09 09:35:00,93.36,93.36,93.04,93.19,5940.0,85.0642,85.0642,84.7726,84.9093,5940.0
2016-03-09 09:40:00,93.3,93.62,93.3,93.43,36287.0,85.0095,85.3011,85.0095,85.1279,36287.0
2016-03-09 09:45:00,93.42,93.55,93.41,93.48,4983.0,85.1188,85.2373,85.1097,85.1735,4983.0
2016-03-09 09:50:00,93.48,93.48,93.3,93.39,14031.0,85.1735,85.1735,85.0095,85.0915,14031.0
2016-03-09 09:55:00,93.43,93.48,93.36,93.43,4650.0,85.1279,85.1735,85.0642,85.1279,4650.0
2016-03-09 10:00:00,93.43,93.43,93.06,93.21,5927.0,85.1279,85.1279,84.7908,84.9275,5927.0
2016-03-09 10:05:00,93.18,93.31,93.16,93.21,10100.0,84.9002,85.0186,84.8819,84.9275,10100.0
2016-03-09 10:10:00,93.24,93.27,93.1,93.1,3314.0,84.9548,84.9822,84.8273,84.8273,3314.0
2016-03-09 10:15:00,93.13,93.2,92.9,92.9,5887.0,84.8546,84.9184,84.645,84.645,5887.0
2016-03-09 10:20:00,92.88,92.99,92.81,92.89,6125.0,84.6268,84.727,84.563,84.6359,6125.0
2016-03-09 10:25:00,92.92,93.03,92.88,92.88,6765.0,84.6633,84.7635,84.6268,84.6268,6765.0
2016-03-09 10:30:00,92.92,93.0,92.66,92.73,20883.0,84.6633,84.7362,84.4264,84.4901,20883.0
2016-03-09 10:35:00,92.73,92.82,92.68,92.74,36878.0,84.4901,84.5722,84.4446,84.4993,36878.0
2016-03-09 10:40:00,92.74,92.81,92.64,92.67,12320.0,84.4993,84.563,84.4081,84.4355,12320.0
2016-03-09 10:45:00,92.72,92.72,92.65,92.68,6221.0,84.481,84.481,84.4173,84.4446,6221.0
2016-03-09 10:50:00,92.67,92.67,92.31,92.39,10251.0,84.4355,84.4355,84.1075,84.1804,10251.0
2016-03-09 10:55:00,92.42,92.53,92.34,92.5,7270.0,84.2077,84.3079,84.1348,84.2806,7270.0
2016-03-09 11:00:00,92.49,92.69,92.49,92.56,9909.0,84.2715,84.4537,84.2715,84.3353,9909.0
2016-03-09 11:05:00,92.55,92.62,92.43,92.55,6601.0,84.3261,84.3899,84.2168,84.3261,6601.0
2016-03-09 11:10:00,92.6,92.65,92.56,92.62,6102.0,84.3717,84.4173,84.3353,84.3899,6102.0
2016-03-09 11:15:00,92.6,92.68,92.57,92.66,5013.0,84.3717,84.4446,84.3444,84.4264,5013.0
2016-03-09 11:20:00,92.64,92.64,92.57,92.63,3250.0,84.4081,84.4081,84.3444,84.399,3250.0
2016-03-09 11:25:00,92.71,92.82,92.71,92.79,4251.0,84.4719,84.5722,84.4719,84.5448,4251.0
2016-03-09 11:30:00,92.81,92.94,92.71,92.77,8803.0,84.563,84.6815,84.4719,84.5266,8803.0
2016-03-09 11:35:00,92.75,92.76,92.63,92.63,5256.0,84.5084,84.5175,84.399,84.399,5256.0
2016-03-09 11:40:00,92.69,92.69,92.5,92.5,5000.0,84.4537,84.4537,84.2806,84.2806,5000.0
2016-03-09 11:45:00,92.49,92.5,92.38,92.38,5276.0,84.2715,84.2806,84.1712,84.1712,5276.0
2016-03-09 11:50:00,92.38,92.52,92.38,92.49,5252.0,84.1712,84.2988,84.1712,84.2715,5252.0
2016-03-09 11:55:00,92.49,92.55,92.4,92.49,6001.0,84.2715,84.3261,84.1895,84.2715,6001.0
2016-03-09 12:00:00,92.52,92.64,92.47,92.62,5930.0,84.2988,84.4081,84.2533,84.3899,5930.0
2016-03-09 12:05:00,92.62,92.76,92.59,92.71,6505.0,84.3899,84.5175,84.3626,84.4719,6505.0
2016-03-09 12:10:00,92.72,92.79,92.71,92.77,4878.0,84.481,84.5448,84.4719,84.5266,4878.0
2016-03-09 12:15:00,92.77,92.87,92.77,92.84,1500.0,84.5266,84.6177,84.5266,84.5904,1500.0
2016-03-09 12:20:00,92.84,92.92,92.81,92.89,3074.0,84.5904,84.6633,84.563,84.6359,3074.0
2016-03-09 12:25:00,92.88,92.91,92.8,92.81,5232.0,84.6268,84.6542,84.5539,84.563,5232.0
2016-03-09 12:30:00,92.81,92.84,92.72,92.77,2920.0,84.563,84.5904,84.481,84.5266,2920.0
2016-03-09 12:35:00,92.75,92.78,92.65,92.68,2700.0,84.5084,84.5357,84.4173,84.4446,2700.0
2016-03-09 12:40:00,92.69,92.73,92.56,92.56,2956.0,84.4537,84.4901,84.3353,84.3353,2956.0
2016-03-09 12:45:00,92.53,92.54,92.41,92.41,881.0,84.3079,84.317,84.1986,84.1986,881.0
2016-03-09 12:50:00,92.35,92.46,92.35,92.42,2633.0,84.1439,84.2441,84.1439,84.2077,2633.0
2016-03-09 12:55:00,92.42,92.47,92.38,92.38,6064.0,84.2077,84.2533,84.1712,84.1712,6064.0
2016-03-09 13:00:00,92.39,92.4,92.33,92.36,5021.0,84.1804,84.1895,84.1257,84.153,5021.0
2016-03-09 13:05:00,92.32,92.4,92.32,92.36,2800.0,84.1166,84.1895,84.1166,84.153,2800.0
2016-03-09 13:10:00,92.32,92.43,92.32,92.42,3072.0,84.1166,84.2168,84.1166,84.2077,3072.0
2016-03-09 13:15:00,92.4,92.44,92.25,92.28,5580.0,84.1895,84.2259,84.0528,84.0801,5580.0
2016-03-09 13:20:00,92.29,92.33,92.26,92.31,4602.0,84.0892,84.1257,84.0619,84.1075,4602.0
2016-03-09 13:25:00,92.33,92.43,92.33,92.4,3447.0,84.1257,84.2168,84.1257,84.1895,3447.0
2016-03-09 13:30:00,92.41,92.59,92.41,92.56,4301.0,84.1986,84.3626,84.1986,84.3353,4301.0
2016-03-09 13:35:00,92.57,92.65,92.57,92.6,4977.0,84.3444,84.4173,84.3444,84.3717,4977.0
2016-03-09 13:40:00,92.59,92.59,92.47,92.47,6600.0,84.3626,84.3626,84.2533,84.2533,6600.0
2016-03-09 13:45:00,92.46,92.69,92.46,92.63,7500.0,84.2441,84.4537,84.2441,84.399,7500.0
2016-03-09 13:50:00,92.68,92.69,92.65,92.66,2700.0,84.4446,84.4537,84.4173,84.4264,2700.0
2016-03-09 13:55:00,92.72,92.82,92.71,92.74,3360.0,84.481,84.5722,84.4719,84.4993,3360.0
2016-03-09 14:00:00,92.74,92.79,92.74,92.77,3533.0,84.4993,84.5448,84.4993,84.5266,3533.0
2016-03-09 14:05:00,92.82,92.87,92.8,92.85,6374.0,84.5722,84.6177,84.5539,84.5995,6374.0
2016-03-09 14:10:00,92.84,92.85,92.78,92.78,3742.0,84.5904,84.5995,84.5357,84.5357,3742.0
2016-03-09 14:15:00,92.79,92.81,92.75,92.79,6558.0,84.5448,84.563,84.5084,84.5448,6558.0
2016-03-09 14:20:00,92.79,92.79,92.67,92.7,6937.0,84.5448,84.5448,84.4355,84.4628,6937.0
2016-03-09 14:25:00,92.72,92.81,92.7,92.8,11469.0,84.481,84.563,84.4628,84.5539,11469.0
2016-03-09 14:30:00,92.78,92.81,92.75,92.78,12702.0,84.5357,84.563,84.5084,84.5357,12702.0
2016-03-09 14:35:00,92.78,92.93,92.77,92.93,3858.0,84.5357,84.6724,84.5266,84.6724,3858.0
2016-03-09 14:40:00,92.93,92.98,92.89,92.98,2795.0,84.6724,84.7179,84.6359,84.7179,2795.0
2016-03-09 14:45:00,92.97,93.01,92.93,92.98,17357.0,84.7088,84.7453,84.6724,84.7179,17357.0
2016-03-09 14:50:00,92.98,93.05,92.96,92.99,5199.0,84.7179,84.7817,84.6997,84.727,5199.0
2016-03-09 14:55:00,93.01,93.06,93.0,93.04,2421.0,84.7453,84.7908,84.7362,84.7726,2421.0
2016-03-09 15:00:00,93.06,93.06,92.98,93.0,5506.0,84.7908,84.7908,84.7179,84.7362,5506.0
2016-03-09 15:05:00,93.0,93.01,92.81,92.83,7189.0,84.7362,84.7453,84.563,84.5813,7189.0
2016-03-09 15:10:00,92.82,92.83,92.76,92.81,7070.0,84.5722,84.5813,84.5175,84.563,7070.0
2016-03-09 15:15:00,92.78,92.8,92.74,92.79,9912.0,84.5357,84.5539,84.4993,84.5448,9912.0
2016-03-09 15:20:00,92.78,92.83,92.77,92.8,5063.0,84.5357,84.5813,84.5266,84.5539,5063.0
2016-03-09 15:25:00,92.83,92.92,92.81,92.91,5048.0,84.5813,84.6633,84.563,84.6542,5048.0
2016-03-09 15:30:00,92.89,93.03,92.87,92.99,13476.0,84.6359,84.7635,84.6177,84.727,13476.0
2016-03-09 15:35:00,93.0,93.05,92.97,93.02,7789.0,84.7362,84.7817,84.7088,84.7544,7789.0
2016-03-09 15:40:00,92.99,93.07,92.9,93.03,12806.0,84.727,84.7999,84.645,84.7635,12806.0
2016-03-09 15:45:00,93.03,93.04,92.95,92.97,8921.0,84.7635,84.7726,84.6906,84.7088,8921.0
2016-03-09 15:50:00,92.95,92.95,92.87,92.92,17717.0,84.6906,84.6906,84.6177,84.6633,17717.0
2016-03-09 15:55:00,92.91,93.07,92.84,93.04,40652.0,84.6542,84.7999,84.5904,84.7726,40652.0
2016-03-10 09:30:00,93.14,93.66,92.97,93.63,12827.0,84.8637,85.3375,84.7088,85.3102,12827.0
2016-03-10 09:35:00,93.57,93.72,93.19,93.51,10680.0,85.2555,85.3922,84.9093,85.2008,10680.0
2016-03-10 09:40:00,93.51,94.31,93.51,94.25,15832.0,85.2008,85.9298,85.2008,85.8751,15832.0
2016-03-10 09:45:00,94.21,94.27,93.84,94.27,11208.0,85.8386,85.8933,85.5015,85.8933,11208.0
2016-03-10 09:50:00,94.23,94.28,94.0,94.04,21169.0,85.8569,85.9024,85.6473,85.6837,21169.0
2016-03-10 09:55:00,94.06,94.54,94.0,94.54,18379.0,85.702,86.1393,85.6473,86.1393,18379.0
2016-03-10 10:00:00,94.56,94.79,94.43,94.54,8444.0,86.1575,86.3671,86.0391,86.1393,8444.0
2016-03-10 10:05:00,94.53,94.53,94.24,94.24,4287.0,86.1302,86.1302,85.866,85.866,4287.0
2016-03-10 10:10:00,94.21,94.24,93.91,94.07,12900.0,85.8386,85.866,85.5653,85.7111,12900.0
2016-03-10 10:15:00,94.16,94.25,94.09,94.1,27829.0,85.7931,85.8751,85.7293,85.7384,27829.0
2016-03-10 10:20:00,94.1,94.25,93.99,94.1,8663.0,85.7384,85.8751,85.6382,85.7384,8663.0
2016-03-10 10:25:00,94.1,94.17,93.99,94.0,12023.0,85.7384,85.8022,85.6382,85.6473,12023.0
2016-03-10 10:30:00,94.0,94.0,93.32,93.36,8506.0,85.6473,85.6473,85.0277,85.0642,8506.0
2016-03-10 10:35:00,93.37,93.45,93.15,93.28,20773.0,85.0733,85.1462,84.8728,84.9913,20773.0
2016-03-10 10:40:00,93.23,93.72,93.22,93.72,7700.0,84.9457,85.3922,84.9366,85.3922,7700.0
2016-03-10 10:45:00,93.77,93.97,93.77,93.79,13653.0,85.4377,85.62,85.4377,85.456,13653.0
2016-03-10 10:50:00,93.74,93.83,93.67,93.67,8692.0,85.4104,85.4924,85.3466,85.3466,8692.0
2016-03-10 10:55:00,93.67,93.67,93.14,93.14,11882.0,85.3466,85.3466,84.8637,84.8637,11882.0
2016-03-10 11:00:00,93.12,93.23,92.99,93.07,24535.0,84.8455,84.9457,84.727,84.7999,24535.0
2016-03-10 11:05:00,93.09,93.2,92.96,93.15,40504.0,84.8182,84.9184,84.6997,84.8728,40504.0
2016-03-10 11:10:00,93.13,93.2,93.01,93.01,23855.0,84.8546,84.9184,84.7453,84.7453,23855.0
2016-03-10 11:15:00,93.11,93.12,92.99,93.0,8650.0,84.8364,84.8455,84.727,84.7362,8650.0
2016-03-10 11:20:00,92.98,92.99,92.73,92.79,8466.0,84.7179,84.727,84.4901,84.5448,8466.0
2016-03-10 11:25:00,92.75,92.88,92.64,92.83,7510.0,84.5084,84.6268,84.4081,84.5813,7510.0
2016-03-10 11:30:00,92.89,92.9,92.64,92.7,9714.0,84.6359,84.645,84.4081,84.4628,9714.0
2016-03-10 11:35:00,92.73,92.98,92.67,92.9,7800.0,84.4901,84.7179,84.4355,84.645,7800.0
2016-03-10 11:40:00,92.9,93.13,92.9,93.09,4650.0,84.645,84.8546,84.645,84.8182,4650.0
2016-03-10 11:45:00,93.1,93.32,93.08,93.32,17650.0,84.8273,85.0277,84.809,85.0277,17650.0
2016-03-10 11:50:00,93.31,93.35,93.08,93.08,8777.0,85.0186,85.0551,84.809,84.809,8777.0
2016-03-10 11:55:00,93.12,93.33,93.11,93.16,11014.0,84.8455,85.0368,84.8364,84.8819,11014.0
2016-03-10 12:00:00,93.14,93.37,93.14,93.26,8246.0,84.8637,85.0733,84.8637,84.9731,8246.0
2016-03-10 12:05:00,93.24,93.24,93.05,93.07,4207.0,84.9548,84.9548,84.7817,84.7999,4207.0
2016-03-10 12:10:00,93.07,93.12,92.98,93.07,114590.0,84.7999,84.8455,84.7179,84.7999,114590.0
2016-03-10 12:15:00,93.07,93.09,92.95,93.04,6993.0,84.7999,84.8182,84.6906,84.7726,6993.0
2016-03-10 12:20:00,93.04,93.06,92.78,92.78,3800.0,84.7726,84.7908,84.5357,84.5357,3800.0
2016-03-10 12:25:00,92.82,92.89,92.78,92.85,6572.0,84.5722,84.6359,84.5357,84.5995,6572.0
2016-03-10 12:30:00,92.86,92.93,92.77,92.9,4551.0,84.6086,84.6724,84.5266,84.645,4551.0
2016-03-10 12:35:00,92.87,92.87,92.58,92.62,7107.0,84.6177,84.6177,84.3535,84.3899,7107.0
2016-03-10 12:40:00,92.62,92.67,92.51,92.52,7760.0,84.3899,84.4355,84.2897,84.2988,7760.0
2016-03-10 12:45:00,92.47,92.67,92.46,92.54,3600.0,84.2533,84.4355,84.2441,84.317,3600.0
2016-03-10 12:50:00,92.57,92.72,92.56,92.61,6925.0,84.3444,84.481,84.3353,84.3808,6925.0
2016-03-10 12:55:00,92.57,92.89,92.57,92.78,7090.0,84.3444,84.6359,84.3444,84.5357,7090.0
2016-03-10 13:00:00,92.77,92.9,92.74,92.74,8407.0,84.5266,84.645,84.4993,84.4993,8407.0
2016-03-10 13:05:00,92.73,92.77,92.52,92.54,5500.0,84.4901,84.5266,84.2988,84.317,5500.0
2016-03-10 13:10:00,92.48,92.51,92.24,92.31,8736.0,84.2624,84.2897,84.0437,84.1075,8736.0
2016-03-10 13:15:00,92.35,92.51,92.34,92.51,7605.0,84.1439,84.2897,84.1348,84.2897,7605.0
2016-03-10 13:20:00,92.54,92.6,92.46,92.57,18973.0,84.317,84.3717,84.2441,84.3444,18973.0
2016-03-10 13:25:00,92.57,92.9,92.57,92.88,5326.0,84.3444,84.645,84.3444,84.6268,5326.0
2016-03-10 13:30:00,92.89,92.96,92.85,92.96,5839.0,84.6359,84.6997,84.5995,84.6997,5839.0
2016-03-10 13:35:00,93.0,93.02,92.85,92.91,6143.0,84.7362,84.7544,84.5995,84.6542,6143.0
2016-03-10 13:40:00,92.89,92.9,92.63,92.67,5900.0,84.6359,84.645,84.399,84.4355,5900.0
2016-03-10 13:45:00,92.7,92.7,92.63,92.65,7100.0,84.4628,84.4628,84.399,84.4173,7100.0
2016-03-10 13:50:00,92.65,92.7,92.62,92.69,8838.0,84.4173,84.4628,84.3899,84.4537,8838.0
2016-03-10 13:55:00,92.71,92.72,92.52,92.56,13222.0,84.4719,84.481,84.2988,84.3353,13222.0
2016-03-10 14:00:00,92.59,92.76,92.59,92.74,7960.0,84.3626,84.5175,84.3626,84.4993,7960.0
2016-03-10 14:05:00,92.76,92.76,92.52,92.53,49850.0,84.5175,84.5175,84.2988,84.3079,49850.0
2016-03-10 14:10:00,92.51,92.51,92.42,92.47,5111.0,84.2897,84.2897,84.2077,84.2533,5111.0
2016-03-10 14:15:00,92.45,92.63,92.41,92.57,7439.0,84.235,84.399,84.1986,84.3444,7439.0
2016-03-10 14:20:00,92.57,92.69,92.52,92.68,8140.0,84.3444,84.4537,84.2988,84.4446,8140.0
2016-03-10 14:25:00,92.7,92.73,92.59,92.68,16697.0,84.4628,84.4901,84.3626,84.4446,16697.0
2016-03-10 14:30:00,92.68,92.77,92.54,92.61,54401.0,84.4446,84.5266,84.317,84.3808,54401.0
2016-03-10 14:35:00,92.62,92.84,92.62,92.81,13998.0,84.3899,84.5904,84.3899,84.563,13998.0
2016-03-10 14:40:00,92.86,93.15,92.85,93.14,14042.0,84.6086,84.8728,84.5995,84.8637,14042.0
2016-03-10 14:45:00,93.11,93.13,92.98,93.1,30474.0,84.8364,84.8546,84.7179,84.8273,30474.0
2016-03-10 14:50:00,93.11,93.25,93.01,93.06,17554.0,84.8364,84.9639,84.7453,84.7908,17554.0
2016-03-10 14:55:00,93.05,93.05,92.92,93.02,32844.0,84.7817,84.7817,84.6633,84.7544,32844.0
2016-03-10 15:00:00,93.03,93.18,92.97,92.99,21564.0,84.7635,84.9002,84.7088,84.727,21564.0
2016-03-10 15:05:00,92.96,93.0,92.86,92.9,57276.0,84.6997,84.7362,84.6086,84.645,57276.0
2016-03-10 15:10:00,92.9,93.1,92.8,93.1,6293.0,84.645,84.8273,84.5539,84.8273,6293.0
2016-03-10 15:15:00,93.1,93.23,93.06,93.15,23302.0,84.8273,84.9457,84.7908,84.8728,23302.0
2016-03-10 15:20:00,93.12,93.18,93.0,93.07,13155.0,84.8455,84.9002,84.7362,84.7999,13155.0
2016-03-10 15:25:00,93.07,93.3,93.04,93.26,14801.0,84.7999,85.0095,84.7726,84.9731,14801.0
2016-03-10 15:30:00,93.27,93.31,93.15,93.16,13227.0,84.9822,85.0186,84.8728,84.8819,13227.0
2016-03-10 15:35:00,93.19,93.19,93.08,93.08,9140.0,84.9093,84.9093,84.809,84.809,9140.0
2016-03-10 15:40:00,93.11,93.14,92.96,93.01,17416.0,84.8364,84.8637,84.6997,84.7453,17416.0
2016-03-10 15:45:00,92.98,93.06,92.91,93.0,26085.0,84.7179,84.7908,84.6542,84.7362,26085.0
2016-03-10 15:50:00,92.99,93.12,92.98,93.08,23560.0,84.727,84.8455,84.7179,84.809,23560.0
2016-03-10 15:55:00,93.07,93.15,92.98,93.14,123867.0,84.7999,84.8728,84.7179,84.8637,123867.0
2016-03-11 09:30:00,93.81,94.25,93.61,94.25,15540.0,85.4742,85.8751,85.292,85.8751,15540.0
2016-03-11 09:35:00,94.23,94.63,94.23,94.56,20082.0,85.8569,86.2213,85.8569,86.1575,20082.0
2016-03-11 09:40:00,94.58,94.63,94.38,94.47,19684.0,86.1758,86.2213,85.9935,86.0755,19684.0
2016-03-11 09:45:00,94.42,94.44,94.29,94.39,11265.0,86.03,86.0482,85.9115,86.0026,11265.0
2016-03-11 09:50:00,94.42,94.87,94.39,94.87,18076.0,86.03,86.44,86.0026,86.44,18076.0
2016-03-11 09:55:00,94.9,94.9,94.5,94.56,29453.0,86.4673,86.4673,86.1029,86.1575,29453.0
2016-03-11 10:00:00,94.52,94.61,94.45,94.52,17778.0,86.1211,86.2031,86.0573,86.1211,17778.0
2016-03-11 10:05:00,94.52,94.59,94.39,94.4,12383.0,86.1211,86.1849,86.0026,86.0118,12383.0
2016-03-11 10:10:00,94.36,94.58,94.36,94.56,7485.0,85.9753,86.1758,85.9753,86.1575,7485.0
2016-03-11 10:15:00,94.57,94.6,94.43,94.59,22416.0,86.1666,86.194,86.0391,86.1849,22416.0
2016-03-11 10:20:00,94.59,94.81,94.48,94.75,24712.0,86.1849,86.3853,86.0846,86.3307,24712.0
2016-03-11 10:25:00,94.75,94.8,94.51,94.57,27575.0,86.3307,86.3762,86.112,86.1666,27575.0
2016-03-11 10:30:00,94.6,94.68,94.49,94.5,25745.0,86.194,86.2669,86.0938,86.1029,25745.0
2016-03-11 10:35:00,94.51,94.63,94.5,94.54,24133.0,86.112,86.2213,86.1029,86.1393,24133.0
2016-03-11 10:40:00,94.54,94.64,94.47,94.58,24800.0,86.1393,86.2304,86.0755,86.1758,24800.0
2016-03-11 10:45:00,94.54,94.6,94.52,94.55,14815.0,86.1393,86.194,86.1211,86.1484,14815.0
2016-03-11 10:50:00,94.54,94.57,94.45,94.47,19201.0,86.1393,86.1666,86.0573,86.0755,19201.0
2016-03-11 10:55:00,94.54,94.54,94.14,94.39,33712.0,86.1393,86.1393,85.7749,86.0026,33712.0
2016-03-11 11:00:00,94.39,94.63,94.27,94.63,17428.0,86.0026,86.2213,85.8933,86.2213,17428.0
2016-03-11 11:05:00,94.63,94.67,94.56,94.64,26326.0,86.2213,86.2578,86.1575,86.2304,26326.0
2016-03-11 11:10:00,94.64,94.71,94.6,94.64,22951.0,86.2304,86.2942,86.194,86.2304,22951.0
2016-03-11 11:15:00,94.64,94.89,94.62,94.68,24426.0,86.2304,86.4582,86.2122,86.2669,24426.0
2016-03-11 11:20:00,94.72,94.75,94.67,94.73,8704.0,86.3033,86.3307,86.2578,86.3124,8704.0
2016-03-11 11:25:00,94.73,94.87,94.72,94.85,10233.0,86.3124,86.44,86.3033,86.4218,10233.0
2016-03-11 11:30:00,94.86,94.88,94.55,94.58,23100.0,86.4309,86.4491,86.1484,86.1758,23100.0
2016-03-11 11:35:00,94.56,94.64,94.5,94.6,11100.0,86.1575,86.2304,86.1029,86.194,11100.0
2016-03-11 11:40:00,94.64,94.64,94.41,94.44,11643.0,86.2304,86.2304,86.0209,86.0482,11643.0
2016-03-11 11:45:00,94.47,94.66,94.45,94.63,6721.0,86.0755,86.2487,86.0573,86.2213,6721.0
2016-03-11 11:50:00,94.63,94.64,94.52,94.57,3579.0,86.2213,86.2304,86.1211,86.1666,3579.0
2016-03-11 11:55:00,94.61,94.62,94.55,94.6,10600.0,86.2031,86.2122,86.1484,86.194,10600.0
2016-03-11 12:00:00,94.6,94.62,94.57,94.59,19405.0,86.194,86.2122,86.1666,86.1849,19405.0
2016-03-11 12:05:00,94.59,94.62,94.53,94.53,7022.0,86.1849,86.2122,86.1302,86.1302,7022.0
2016-03-11 12:10:00,94.52,94.56,94.49,94.54,7218.0,86.1211,86.1575,86.0938,86.1393,7218.0
2016-03-11 12:15:00,94.58,94.61,94.55,94.6,14756.0,86.1758,86.2031,86.1484,86.194,14756.0
2016-03-11 12:20:00,94.6,94.62,94.55,94.61,8550.0,86.194,86.2122,86.1484,86.2031,8550.0
2016-03-11 12:25:00,94.61,94.62,94.57,94.59,11431.0,86.2031,86.2122,86.1666,86.1849,11431.0
2016-03-11 12:30:00,94.6,94.6,94.51,94.56,8651.0,86.194,86.194,86.112,86.1575,8651.0
2016-03-11 12:35:00,94.57,94.6,94.54,94.56,8271.0,86.1666,86.194,86.1393,86.1575,8271.0
2016-03-11 12:40:00,94.55,94.6,94.42,94.42,18151.0,86.1484,86.194,86.03,86.03,18151.0
2016-03-11 12:45:00,94.39,94.44,94.37,94.41,8384.0,86.0026,86.0482,85.9844,86.0209,8384.0
2016-03-11 12:50:00,94.43,94.56,94.42,94.54,7288.0,86.0391,86.1575,86.03,86.1393,7288.0
2016-03-11 12:55:00,94.54,94.54,94.39,94.42,12369.0,86.1393,86.1393,86.0026,86.03,12369.0
2016-03-11 13:00:00,94.45,94.46,94.34,94.39,5155.0,86.0573,86.0664,85.9571,86.0026,5155.0
2016-03-11 13:05:00,94.37,94.44,94.36,94.44,6516.0,85.9844,86.0482,85.9753,86.0482,6516.0
2016-03-11 13:10:00,94.43,94.51,94.43,94.51,7967.0,86.0391,86.112,86.0391,86.112,7967.0
2016-03-11 13:15:00,94.48,94.57,94.43,94.56,7800.0,86.0846,86.1666,86.0391,86.1575,7800.0
2016-03-11 13:20:00,94.59,94.61,94.54,94.56,8099.0,86.1849,86.2031,86.1393,86.1575,8099.0
2016-03-11 13:25:00,94.56,94.57,94.44,94.51,9081.0,86.1575,86.1666,86.0482,86.112,9081.0
2016-03-11 13:30:00,94.51,94.59,94.49,94.57,6904.0,86.112,86.1849,86.0938,86.1666,6904.0
2016-03-11 13:35:00,94.57,94.59,94.48,94.56,11124.0,86.1666,86.1849,86.0846,86.1575,11124.0
2016-03-11 13:40:00,94.58,94.58,94.52,94.57,11704.0,86.1758,86.1758,86.1211,86.1666,11704.0
2016-03-11 13:45:00,94.58,94.6,94.5,94.6,9804.0,86.1758,86.194,86.1029,86.194,9804.0
2016-03-11 13:50:00,94.6,94.6,94.56,94.59,6239.0,86.194,86.194,86.1575,86.1849,6239.0
2016-03-11 13:55:00,94.6,94.67,94.58,94.6,17214.0,86.194,86.2578,86.1758,86.194,17214.0
2016-03-11 14:00:00,94.6,94.62,94.57,94.59,10773.0,86.194,86.2122,86.1666,86.1849,10773.0
2016-03-11 14:05:00,94.58,94.6,94.56,94.56,8250.0,86.1758,86.194,86.1575,86.1575,8250.0
2016-03-11 14:10:00,94.58,94.6,94.55,94.56,11183.0,86.1758,86.194,86.1484,86.1575,11183.0
2016-03-11 14:15:00,94.56,94.56,94.5,94.51,9000.0,86.1575,86.1575,86.1029,86.112,9000.0
2016-03-11 14:20:00,94.5,94.51,94.41,94.5,10710.0,86.1029,86.112,86.0209,86.1029,10710.0
2016-03-11 14:25:00,94.5,94.5,94.45,94.48,12169.0,86.1029,86.1029,86.0573,86.0846,12169.0
2016-03-11 14:30:00,94.48,94.59,94.47,94.59,10650.0,86.0846,86.1849,86.0755,86.1849,10650.0
2016-03-11 14:35:00,94.58,94.58,94.42,94.42,21818.0,86.1758,86.1758,86.03,86.03,21818.0
2016-03-11 14:40:00,94.43,94.43,94.25,94.39,16324.0,86.0391,86.0391,85.8751,86.0026,16324.0
2016-03-11 14:45:00,94.38,94.48,94.38,94.45,18797.0,85.9935,86.0846,85.9935,86.0573,18797.0
2016-03-11 14:50:00,94.45,94.46,94.41,94.44,15086.0,86.0573,86.0664,86.0209,86.0482,15086.0
2016-03-11 14:55:00,94.44,94.44,94.33,94.42,12762.0,86.0482,86.0482,85.948,86.03,12762.0
2016-03-11 15:00:00,94.41,94.47,94.4,94.45,15050.0,86.0209,86.0755,86.0118,86.0573,15050.0
2016-03-11 15:05:00,94.45,94.48,94.43,94.45,21307.0,86.0573,86.0846,86.0391,86.0573,21307.0
2016-03-11 15:10:00,94.45,94.67,94.45,94.63,23104.0,86.0573,86.2578,86.0573,86.2213,23104.0
2016-03-11 15:15:00,94.62,94.63,94.53,94.54,18554.0,86.2122,86.2213,86.1302,86.1393,18554.0
2016-03-11 15:20:00,94.55,94.62,94.54,94.62,18957.0,86.1484,86.2122,86.1393,86.2122,18957.0
2016-03-11 15:25:00,94.62,94.63,94.54,94.58,22499.0,86.2122,86.2213,86.1393,86.1758,22499.0
2016-03-11 15:30:00,94.58,94.62,94.54,94.55,26299.0,86.1758,86.2122,86.1393,86.1484,26299.0
2016-03-11 15:35:00,94.55,94.61,94.49,94.55,42146.0,86.1484,86.2031,86.0938,86.1484,42146.0
2016-03-11 15:40:00,94.53,94.59,94.48,94.55,37498.0,86.1302,86.1849,86.0846,86.1484,37498.0
2016-03-11 15:45:00,94.55,94.57,94.49,94.55,37710.0,86.1484,86.1666,86.0938,86.1484,37710.0
2016-03-11 15:50:00,94.55,94.58,94.53,94.55,41118.0,86.1484,86.1758,86.1302,86.1484,41118.0
2016-03-11 15:55:00,94.56,94.57,94.48,94.49,126117.0,86.1575,86.1666,86.0846,86.0938,126117.0
2016-03-14 09:30:00,93.93,94.49,93.6,94.21,21453.0,85.5835,86.0938,85.2828,85.8386,21453.0
2016-03-14 09:35:00,94.24,94.24,93.8,93.8,1250.0,85.866,85.866,85.4651,85.4651,1250.0
2016-03-14 09:40:00,93.84,94.06,93.72,93.88,9687.0,85.5015,85.702,85.3922,85.538,9687.0
2016-03-14 09:45:00,93.76,93.79,93.57,93.57,3196.0,85.4286,85.456,85.2555,85.2555,3196.0
2016-03-14 09:50:00,93.52,93.59,93.19,93.32,7630.0,85.2099,85.2737,84.9093,85.0277,7630.0
2016-03-14 09:55:00,93.37,93.54,93.3,93.44,15874.0,85.0733,85.2282,85.0095,85.1371,15874.0
2016-03-14 10:00:00,93.47,93.53,93.37,93.46,11706.0,85.1644,85.2191,85.0733,85.1553,11706.0
2016-03-14 10:05:00,93.43,93.6,93.41,93.47,8650.0,85.1279,85.2828,85.1097,85.1644,8650.0
2016-03-14 10:10:00,93.47,93.54,93.27,93.32,11702.0,85.1644,85.2282,84.9822,85.0277,11702.0
2016-03-14 10:15:00,93.33,93.35,93.08,93.16,21774.0,85.0368,85.0551,84.809,84.8819,21774.0
2016-03-14 10:20:00,93.17,93.48,93.1,93.44,13556.0,84.891,85.1735,84.8273,85.1371,13556.0
2016-03-14 10:25:00,93.41,93.59,93.41,93.56,8866.0,85.1097,85.2737,85.1097,85.2464,8866.0
2016-03-14 10:30:00,93.56,93.62,93.53,93.54,6479.0,85.2464,85.3011,85.2191,85.2282,6479.0
2016-03-14 10:35:00,93.55,93.65,93.52,93.52,5360.0,85.2373,85.3284,85.2099,85.2099,5360.0
2016-03-14 10:40:00,93.53,93.67,93.48,93.67,7914.0,85.2191,85.3466,85.1735,85.3466,7914.0
2016-03-14 10:45:00,93.67,93.83,93.63,93.68,5508.0,85.3466,85.4924,85.3102,85.3557,5508.0
2016-03-14 10:50:00,93.72,93.72,93.56,93.56,3259.0,85.3922,85.3922,85.2464,85.2464,3259.0
2016-03-14 10:55:00,93.51,93.57,93.45,93.51,5425.0,85.2008,85.2555,85.1462,85.2008,5425.0
2016-03-14 11:00:00,93.5,93.6,93.49,93.53,8101.0,85.1917,85.2828,85.1826,85.2191,8101.0
2016-03-14 11:05:00,93.55,93.55,93.39,93.46,6944.0,85.2373,85.2373,85.0915,85.1553,6944.0
2016-03-14 11:10:00,93.49,93.64,93.48,93.64,33178.0,85.1826,85.3193,85.1735,85.3193,33178.0
2016-03-14 11:15:00,93.64,93.67,93.6,93.62,4991.0,85.3193,85.3466,85.2828,85.3011,4991.0
2016-03-14 11:20:00,93.66,93.75,93.65,93.68,6755.0,85.3375,85.4195,85.3284,85.3557,6755.0
2016-03-14 11:25:00,93.66,93.74,93.65,93.69,8050.0,85.3375,85.4104,85.3284,85.3648,8050.0
2016-03-14 11:30:00,93.66,93.68,93.57,93.59,8483.0,85.3375,85.3557,85.2555,85.2737,8483.0
2016-03-14 11:35:00,93.56,93.57,93.5,93.57,6545.0,85.2464,85.2555,85.1917,85.2555,6545.0
2016-03-14 11:40:00,93.56,93.67,93.54,93.54,9102.0,85.2464,85.3466,85.2282,85.2282,9102.0
2016-03-14 11:45:00,93.52,93.55,93.5,93.53,6380.0,85.2099,85.2373,85.1917,85.2191,6380.0
2016-03-14 11:50:00,93.51,93.59,93.5,93.59,8614.0,85.2008,85.2737,85.1917,85.2737,8614.0
2016-03-14 11:55:00,93.63,93.63,93.38,93.38,8707.0,85.3102,85.3102,85.0824,85.0824,8707.0
2016-03-14 12:00:00,93.4,93.44,93.29,93.32,4500.0,85.1006,85.1371,85.0004,85.0277,4500.0
2016-03-14 12:05:00,93.36,93.39,93.33,93.34,3064.0,85.0642,85.0915,85.0368,85.0459,3064.0
2016-03-14 12:10:00,93.34,93.48,93.34,93.48,4011.0,85.0459,85.1735,85.0459,85.1735,4011.0
2016-03-14 12:15:00,93.49,93.71,93.49,93.68,8245.0,85.1826,85.3831,85.1826,85.3557,8245.0
2016-03-14 12:20:00,93.67,93.67,93.61,93.61,3645.0,85.3466,85.3466,85.292,85.292,3645.0
2016-03-14 12:25:00,93.56,93.61,93.52,93.52,2893.0,85.2464,85.292,85.2099,85.2099,2893.0
2016-03-14 12:30:00,93.54,93.57,93.5,93.57,4329.0,85.2282,85.2555,85.1917,85.2555,4329.0
2016-03-14 12:35:00,93.62,93.65,93.54,93.56,2310.0,85.3011,85.3284,85.2282,85.2464,2310.0
2016-03-14 12:40:00,93.54,93.56,93.48,93.53,4687.0,85.2282,85.2464,85.1735,85.2191,4687.0
2016-03-14 12:45:00,93.52,93.55,93.47,93.47,2900.0,85.2099,85.2373,85.1644,85.1644,2900.0
2016-03-14 12:50:00,93.49,93.53,93.47,93.5,4100.0,85.1826,85.2191,85.1644,85.1917,4100.0
2016-03-14 12:55:00,93.5,93.54,93.49,93.5,4389.0,85.1917,85.2282,85.1826,85.1917,4389.0
2016-03-14 13:00:00,93.53,93.59,93.53,93.59,4429.0,85.2191,85.2737,85.2191,85.2737,4429.0
2016-03-14 13:05:00,93.56,93.58,93.52,93.53,4056.0,85.2464,85.2646,85.2099,85.2191,4056.0
2016-03-14 13:10:00,93.55,93.57,93.49,93.49,3000.0,85.2373,85.2555,85.1826,85.1826,3000.0
2016-03-14 13:15:00,93.48,93.57,93.43,93.57,5141.0,85.1735,85.2555,85.1279,85.2555,5141.0
2016-03-14 13:20:00,93.57,93.61,93.51,93.6,4848.0,85.2555,85.292,85.2008,85.2828,4848.0
2016-03-14 13:25:00,93.6,93.66,93.56,93.65,5100.0,85.2828,85.3375,85.2464,85.3284,5100.0
2016-03-14 13:30:00,93.64,93.64,93.56,93.57,4805.0,85.3193,85.3193,85.2464,85.2555,4805.0
2016-03-14 13:35:00,93.57,93.59,93.5,93.57,4933.0,85.2555,85.2737,85.1917,85.2555,4933.0
2016-03-14 13:40:00,93.56,93.63,93.56,93.56,6275.0,85.2464,85.3102,85.2464,85.2464,6275.0
2016-03-14 13:45:00,93.55,93.58,93.5,93.52,18202.0,85.2373,85.2646,85.1917,85.2099,18202.0
2016-03-14 13:50:00,93.53,93.61,93.49,93.6,4468.0,85.2191,85.292,85.1826,85.2828,4468.0
2016-03-14 13:55:00,93.62,93.63,93.56,93.59,5806.0,85.3011,85.3102,85.2464,85.2737,5806.0
2016-03-14 14:00:00,93.62,93.62,93.48,93.48,5384.0,85.3011,85.3011,85.1735,85.1735,5384.0
2016-03-14 14:05:00,93.51,93.57,93.49,93.57,3804.0,85.2008,85.2555,85.1826,85.2555,3804.0
2016-03-14 14:10:00,93.57,93.59,93.53,93.58,4843.0,85.2555,85.2737,85.2191,85.2646,4843.0
2016-03-14 14:15:00,93.6,93.61,93.54,93.57,13145.0,85.2828,85.292,85.2282,85.2555,13145.0
2016-03-14 14:20:00,93.54,93.61,93.53,93.59,16898.0,85.2282,85.292,85.2191,85.2737,16898.0
2016-03-14 14:25:00,93.6,93.61,93.5,93.6,15429.0,85.2828,85.292,85.1917,85.2828,15429.0
2016-03-14 14:30:00,93.59,93.67,93.56,93.67,8486.0,85.2737,85.3466,85.2464,85.3466,8486.0
2016-03-14 14:35:00,93.69,93.8,93.69,93.79,7464.0,85.3648,85.4651,85.3648,85.456,7464.0
2016-03-14 14:40:00,93.79,93.95,93.78,93.9,6237.0,85.456,85.6017,85.4468,85.5562,6237.0
2016-03-14 14:45:00,93.9,93.91,93.86,93.91,4380.0,85.5562,85.5653,85.5197,85.5653,4380.0
2016-03-14 14:50:00,93.89,93.9,93.82,93.87,10010.0,85.5471,85.5562,85.4833,85.5288,10010.0
2016-03-14 14:55:00,93.88,93.88,93.79,93.81,7259.0,85.538,85.538,85.456,85.4742,7259.0
2016-03-14 15:00:00,93.85,93.87,93.75,93.75,6000.0,85.5106,85.5288,85.4195,85.4195,6000.0
2016-03-14 15:05:00,93.76,93.77,93.68,93.7,7555.0,85.4286,85.4377,85.3557,85.374,7555.0
2016-03-14 15:10:00,93.7,93.72,93.63,93.72,8617.0,85.374,85.3922,85.3102,85.3922,8617.0
2016-03-14 15:15:00,93.71,93.71,93.57,93.57,14618.0,85.3831,85.3831,85.2555,85.2555,14618.0
2016-03-14 15:20:00,93.57,93.65,93.57,93.6,9900.0,85.2555,85.3284,85.2555,85.2828,9900.0
2016-03-14 15:25:00,93.61,93.75,93.6,93.75,11954.0,85.292,85.4195,85.2828,85.4195,11954.0
2016-03-14 15:30:00,93.75,93.75,93.62,93.62,14006.0,85.4195,85.4195,85.3011,85.3011,14006.0
2016-03-14 15:35:00,93.62,93.72,93.61,93.68,15228.0,85.3011,85.3922,85.292,85.3557,15228.0
2016-03-14 15:40:00,93.68,93.72,93.63,93.65,20599.0,85.3557,85.3922,85.3102,85.3284,20599.0
2016-03-14 15:45:00,93.64,93.81,93.64,93.78,28126.0,85.3193,85.4742,85.3193,85.4468,28126.0
2016-03-14 15:50:00,93.78,93.78,93.68,93.69,24193.0,85.4468,85.4468,85.3557,85.3648,24193.0
2016-03-14 15:55:00,93.7,93.89,93.67,93.68,103551.0,85.374,85.5471,85.3466,85.3557,103551.0
2016-03-15 09:30:00,93.09,93.58,93.09,93.21,10266.0,84.8182,85.2646,84.8182,84.9275,10266.0
2016-03-15 09:35:00,93.28,93.35,92.95,93.05,15495.0,84.9913,85.0551,84.6906,84.7817,15495.0
2016-03-15 09:40:00,93.06,93.16,92.82,93.12,7368.0,84.7908,84.8819,84.5722,84.8455,7368.0
2016-03-15 09:45:00,93.14,93.23,93.02,93.03,7355.0,84.8637,84.9457,84.7544,84.7635,7355.0
2016-03-15 09:50:00,92.98,92.99,92.92,92.94,7435.0,84.7179,84.727,84.6633,84.6815,7435.0
2016-03-15 09:55:00,92.95,92.99,92.8,92.88,10428.0,84.6906,84.727,84.5539,84.6268,10428.0
2016-03-15 10:00:00,92.89,92.99,92.65,92.65,8586.0,84.6359,84.727,84.4173,84.4173,8586.0
2016-03-15 10:05:00,92.65,92.8,92.55,92.64,7004.0,84.4173,84.5539,84.3261,84.4081,7004.0
2016-03-15 10:10:00,92.64,92.72,92.57,92.69,5508.0,84.4081,84.481,84.3444,84.4537,5508.0
2016-03-15 10:15:00,92.7,92.77,92.61,92.7,6467.0,84.4628,84.5266,84.3808,84.4628,6467.0
2016-03-15 10:20:00,92.7,92.86,92.7,92.76,23243.0,84.4628,84.6086,84.4628,84.5175,23243.0
2016-03-15 10:25:00,92.77,93.2,92.76,93.17,33234.0,84.5266,84.9184,84.5175,84.891,33234.0
2016-03-15 10:30:00,93.17,93.39,93.15,93.18,12527.0,84.891,85.0915,84.8728,84.9002,12527.0
2016-03-15 10:35:00,93.21,93.25,93.0,93.0,2940.0,84.9275,84.9639,84.7362,84.7362,2940.0
2016-03-15 10:40:00,93.02,93.16,92.95,93.04,5500.0,84.7544,84.8819,84.6906,84.7726,5500.0
2016-03-15 10:45:00,92.96,93.08,92.87,93.03,8539.0,84.6997,84.809,84.6177,84.7635,8539.0
2016-03-15 10:50:00,93.01,93.08,92.88,92.91,6219.0,84.7453,84.809,84.6268,84.6542,6219.0
2016-03-15 10:55:00,92.89,92.89,92.81,92.83,10110.0,84.6359,84.6359,84.563,84.5813,10110.0
2016-03-15 11:00:00,92.8,93.02,92.76,93.01,13703.0,84.5539,84.7544,84.5175,84.7453,13703.0
2016-03-15 11:05:00,93.0,93.11,92.93,93.1,4912.0,84.7362,84.8364,84.6724,84.8273,4912.0
2016-03-15 11:10:00,93.11,93.21,93.06,93.06,5000.0,84.8364,84.9275,84.7908,84.7908,5000.0
2016-03-15 11:15:00,93.02,93.1,92.99,92.99,2963.0,84.7544,84.8273,84.727,84.727,2963.0
2016-03-15 11:20:00,93.0,93.18,93.0,93.13,3523.0,84.7362,84.9002,84.7362,84.8546,3523.0
2016-03-15 11:25:00,93.14,93.17,93.1,93.16,2400.0,84.8637,84.891,84.8273,84.8819,2400.0
2016-03-15 11:30:00,93.18,93.2,92.99,93.04,3600.0,84.9002,84.9184,84.727,84.7726,3600.0
2016-03-15 11:35:00,93.1,93.14,93.01,93.03,4017.0,84.8273,84.8637,84.7453,84.7635,4017.0
2016-03-15 11:40:00,93.0,93.02,92.96,92.99,3400.0,84.7362,84.7544,84.6997,84.727,3400.0
2016-03-15 11:45:00,92.98,93.07,92.97,93.03,6605.0,84.7179,84.7999,84.7088,84.7635,6605.0
2016-03-15 11:50:00,93.07,93.19,93.05,93.19,5230.0,84.7999,84.9093,84.7817,84.9093,5230.0
2016-03-15 11:55:00,93.18,93.22,93.06,93.08,3100.0,84.9002,84.9366,84.7908,84.809,3100.0
2016-03-15 12:00:00,93.06,93.08,93.0,93.01,7311.0,84.7908,84.809,84.7362,84.7453,7311.0
2016-03-15 12:05:00,93.01,93.06,92.93,92.95,2400.0,84.7453,84.7908,84.6724,84.6906,2400.0
2016-03-15 12:10:00,92.98,93.03,92.92,92.93,3329.0,84.7179,84.7635,84.6633,84.6724,3329.0
2016-03-15 12:15:00,92.91,93.03,92.91,93.03,2933.0,84.6542,84.7635,84.6542,84.7635,2933.0
2016-03-15 12:20:00,93.03,93.15,93.03,93.11,2628.0,84.7635,84.8728,84.7635,84.8364,2628.0
2016-03-15 12:25:00,93.12,93.23,93.11,93.23,4548.0,84.8455,84.9457,84.8364,84.9457,4548.0
2016-03-15 12:30:00,93.25,93.27,93.16,93.17,3192.0,84.9639,84.9822,84.8819,84.891,3192.0
2016-03-15 12:35:00,93.16,93.21,93.13,93.14,3833.0,84.8819,84.9275,84.8546,84.8637,3833.0
2016-03-15 12:40:00,93.15,93.19,93.15,93.19,2500.0,84.8728,84.9093,84.8728,84.9093,2500.0
2016-03-15 12:45:00,93.19,93.21,93.18,93.21,3143.0,84.9093,84.9275,84.9002,84.9275,3143.0
2016-03-15 12:50:00,93.25,93.28,93.25,93.25,2800.0,84.9639,84.9913,84.9639,84.9639,2800.0
2016-03-15 12:55:00,93.31,93.31,93.28,93.28,761.0,85.0186,85.0186,84.9913,84.9913,761.0
2016-03-15 13:00:00,93.28,93.29,93.23,93.27,3048.0,84.9913,85.0004,84.9457,84.9822,3048.0
2016-03-15 13:05:00,93.28,93.31,93.25,93.25,2300.0,84.9913,85.0186,84.9639,84.9639,2300.0
2016-03-15 13:10:00,93.21,93.25,93.18,93.25,2627.0,84.9275,84.9639,84.9002,84.9639,2627.0
2016-03-15 13:15:00,93.24,93.25,93.19,93.19,1300.0,84.9548,84.9639,84.9093,84.9093,1300.0
2016-03-15 13:20:00,93.21,93.22,93.15,93.16,8599.0,84.9275,84.9366,84.8728,84.8819,8599.0
2016-03-15 13:25:00,93.21,93.28,93.19,93.28,2330.0,84.9275,84.9913,84.9093,84.9913,2330.0
2016-03-15 13:30:00,93.32,93.47,93.32,93.44,6800.0,85.0277,85.1644,85.0277,85.1371,6800.0
2016-03-15 13:35:00,93.45,93.46,93.4,93.44,4225.0,85.1462,85.1553,85.1006,85.1371,4225.0
2016-03-15 13:40:00,93.45,93.51,93.43,93.49,2400.0,85.1462,85.2008,85.1279,85.1826,2400.0
2016-03-15 13:45:00,93.49,93.53,93.47,93.5,1850.0,85.1826,85.2191,85.1644,85.1917,1850.0
2016-03-15 13:50:00,93.51,93.56,93.49,93.56,2610.0,85.2008,85.2464,85.1826,85.2464,2610.0
2016-03-15 13:55:00,93.57,93.57,93.48,93.52,3052.0,85.2555,85.2555,85.1735,85.2099,3052.0
2016-03-15 14:00:00,93.55,93.55,93.49,93.49,3318.0,85.2373,85.2373,85.1826,85.1826,3318.0
2016-03-15 14:05:00,93.5,93.59,93.5,93.56,3549.0,85.1917,85.2737,85.1917,85.2464,3549.0
2016-03-15 14:10:00,93.57,93.76,93.55,93.76,4190.0,85.2555,85.4286,85.2373,85.4286,4190.0
2016-03-15 14:15:00,93.74,93.83,93.74,93.77,6038.0,85.4104,85.4924,85.4104,85.4377,6038.0
2016-03-15 14:20:00,93.77,93.79,93.73,93.75,2700.0,85.4377,85.456,85.4013,85.4195,2700.0
2016-03-15 14:25:00,93.74,93.78,93.72,93.74,7409.0,85.4104,85.4468,85.3922,85.4104,7409.0
2016-03-15 14:30:00,93.74,93.78,93.72,93.77,5279.0,85.4104,85.4468,85.3922,85.4377,5279.0
2016-03-15 14:35:00,93.77,93.81,93.71,93.8,5382.0,85.4377,85.4742,85.3831,85.4651,5382.0
2016-03-15 14:40:00,93.76,93.82,93.73,93.75,4911.0,85.4286,85.4833,85.4013,85.4195,4911.0
2016-03-15 14:45:00,93.75,93.75,93.64,93.64,5149.0,85.4195,85.4195,85.3193,85.3193,5149.0
2016-03-15 14:50:00,93.64,93.65,93.54,93.54,4362.0,85.3193,85.3284,85.2282,85.2282,4362.0
2016-03-15 14:55:00,93.55,93.56,93.45,93.54,2800.0,85.2373,85.2464,85.1462,85.2282,2800.0
2016-03-15 15:00:00,93.55,93.64,93.55,93.63,4300.0,85.2373,85.3193,85.2373,85.3102,4300.0
2016-03-15 15:05:00,93.6,93.6,93.55,93.58,4334.0,85.2828,85.2828,85.2373,85.2646,4334.0
2016-03-15 15:10:00,93.56,93.69,93.54,93.69,6711.0,85.2464,85.3648,85.2282,85.3648,6711.0
2016-03-15 15:15:00,93.7,93.76,93.69,93.72,5474.0,85.374,85.4286,85.3648,85.3922,5474.0
2016-03-15 15:20:00,93.73,93.81,93.69,93.69,3506.0,85.4013,85.4742,85.3648,85.3648,3506.0
2016-03-15 15:25:00,93.73,93.73,93.64,93.64,9425.0,85.4013,85.4013,85.3193,85.3193,9425.0
2016-03-15 15:30:00,93.62,93.62,93.49,93.49,10592.0,85.3011,85.3011,85.1826,85.1826,10592.0
2016-03-15 15:35:00,93.52,93.57,93.46,93.48,8969.0,85.2099,85.2555,85.1553,85.1735,8969.0
2016-03-15 15:40:00,93.5,93.57,93.41,93.44,9070.0,85.1917,85.2555,85.1097,85.1371,9070.0
2016-03-15 15:45:00,93.43,93.44,93.35,93.44,20487.0,85.1279,85.1371,85.0551,85.1371,20487.0
2016-03-15 15:50:00,93.42,93.48,93.39,93.48,12006.0,85.1188,85.1735,85.0915,85.1735,12006.0
2016-03-15 15:55:00,93.47,93.62,93.46,93.6,51627.0,85.1644,85.3011,85.1553,85.2828,51627.0
2016-03-16 09:30:00,93.0,93.57,92.98,92.98,7257.0,84.7362,85.2555,84.7179,84.7179,7257.0
2016-03-16 09:35:00,92.98,93.48,92.98,93.4,6708.0,84.7179,85.1735,84.7179,85.1006,6708.0
2016-03-16 09:40:00,93.36,93.39,93.26,93.29,1700.0,85.0642,85.0915,84.9731,85.0004,1700.0
2016-03-16 09:45:00,93.31,93.6,93.31,93.6,4616.0,85.0186,85.2828,85.0186,85.2828,4616.0
2016-03-16 09:50:00,93.64,93.69,93.58,93.58,1400.0,85.3193,85.3648,85.2646,85.2646,1400.0
2016-03-16 09:55:00,93.58,93.69,93.56,93.62,4418.0,85.2646,85.3648,85.2464,85.3011,4418.0
2016-03-16 10:00:00,93.6,93.6,93.49,93.53,1600.0,85.2828,85.2828,85.1826,85.2191,1600.0
2016-03-16 10:05:00,93.49,93.55,93.46,93.52,8898.0,85.1826,85.2373,85.1553,85.2099,8898.0
2016-03-16 10:10:00,93.49,93.57,93.49,93.55,1801.0,85.1826,85.2555,85.1826,85.2373,1801.0
2016-03-16 10:15:00,93.53,93.66,93.53,93.65,1770.0,85.2191,85.3375,85.2191,85.3284,1770.0
2016-03-16 10:20:00,93.78,93.78,93.7,93.73,2200.0,85.4468,85.4468,85.374,85.4013,2200.0
2016-03-16 10:25:00,93.72,93.77,93.69,93.69,2709.0,85.3922,85.4377,85.3648,85.3648,2709.0
2016-03-16 10:30:00,93.74,93.79,93.66,93.68,1700.0,85.4104,85.456,85.3375,85.3557,1700.0
2016-03-16 10:35:00,93.69,93.85,93.63,93.76,5186.0,85.3648,85.5106,85.3102,85.4286,5186.0
2016-03-16 10:40:00,93.77,93.96,93.76,93.93,11850.0,85.4377,85.6109,85.4286,85.5835,11850.0
2016-03-16 10:45:00,93.9,93.95,93.86,93.91,6215.0,85.5562,85.6017,85.5197,85.5653,6215.0
2016-03-16 10:50:00,93.87,93.89,93.73,93.8,1938.0,85.5288,85.5471,85.4013,85.4651,1938.0
2016-03-16 10:55:00,93.74,93.87,93.74,93.82,2900.0,85.4104,85.5288,85.4104,85.4833,2900.0
2016-03-16 11:00:00,93.78,93.91,93.78,93.89,1500.0,85.4468,85.5653,85.4468,85.5471,1500.0
2016-03-16 11:05:00,93.86,93.97,93.86,93.97,1838.0,85.5197,85.62,85.5197,85.62,1838.0
2016-03-16 11:10:00,93.94,94.02,93.94,93.97,5469.0,85.5926,85.6655,85.5926,85.62,5469.0
2016-03-16 11:15:00,93.97,94.07,93.97,94.04,1850.0,85.62,85.7111,85.62,85.6837,1850.0
2016-03-16 11:20:00,94.01,94.17,94.01,94.1,4900.0,85.6564,85.8022,85.6564,85.7384,4900.0
2016-03-16 11:25:00,94.15,94.16,94.12,94.12,1400.0,85.784,85.7931,85.7566,85.7566,1400.0
2016-03-16 11:30:00,94.04,94.16,94.04,94.16,6441.0,85.6837,85.7931,85.6837,85.7931,6441.0
2016-03-16 11:35:00,94.15,94.19,94.06,94.06,2400.0,85.784,85.8204,85.702,85.702,2400.0
2016-03-16 11:40:00,94.08,94.11,94.04,94.05,2036.0,85.7202,85.7475,85.6837,85.6929,2036.0
2016-03-16 11:45:00,94.01,94.06,94.01,94.02,3978.0,85.6564,85.702,85.6564,85.6655,3978.0
2016-03-16 11:50:00,93.97,93.97,93.91,93.95,800.0,85.62,85.62,85.5653,85.6017,800.0
2016-03-16 11:55:00,93.93,93.93,93.8,93.81,1600.0,85.5835,85.5835,85.4651,85.4742,1600.0
2016-03-16 12:00:00,93.82,93.91,93.8,93.85,2499.0,85.4833,85.5653,85.4651,85.5106,2499.0
2016-03-16 12:05:00,93.85,93.94,93.84,93.93,3214.0,85.5106,85.5926,85.5015,85.5835,3214.0
2016-03-16 12:10:00,93.9,93.92,93.9,93.92,300.0,85.5562,85.5744,85.5562,85.5744,300.0
2016-03-16 12:15:00,93.9,93.94,93.89,93.94,900.0,85.5562,85.5926,85.5471,85.5926,900.0
2016-03-16 12:20:00,93.9,93.92,93.89,93.92,1735.0,85.5562,85.5744,85.5471,85.5744,1735.0
2016-03-16 12:25:00,93.91,93.93,93.85,93.85,3808.0,85.5653,85.5835,85.5106,85.5106,3808.0
2016-03-16 12:30:00,93.85,93.86,93.79,93.8,1710.0,85.5106,85.5197,85.456,85.4651,1710.0
2016-03-16 12:35:00,93.82,93.82,93.71,93.75,1624.0,85.4833,85.4833,85.3831,85.4195,1624.0
2016-03-16 12:40:00,93.76,93.76,93.66,93.66,1954.0,85.4286,85.4286,85.3375,85.3375,1954.0
2016-03-16 12:45:00,93.71,93.79,93.68,93.73,4943.0,85.3831,85.456,85.3557,85.4013,4943.0
2016-03-16 12:50:00,93.76,93.77,93.76,93.76,1057.0,85.4286,85.4377,85.4286,85.4286,1057.0
2016-03-16 12:55:00,93.76,93.81,93.72,93.8,1100.0,85.4286,85.4742,85.3922,85.4651,1100.0
2016-03-16 13:00:00,93.8,93.85,93.72,93.8,4629.0,85.4651,85.5106,85.3922,85.4651,4629.0
2016-03-16 13:05:00,93.79,93.79,93.76,93.78,700.0,85.456,85.456,85.4286,85.4468,700.0
2016-03-16 13:10:00,93.78,93.78,93.66,93.69,807.0,85.4468,85.4468,85.3375,85.3648,807.0
2016-03-16 13:15:00,93.68,93.74,93.61,93.73,4584.0,85.3557,85.4104,85.292,85.4013,4584.0
2016-03-16 13:20:00,93.73,93.77,93.7,93.77,1647.0,85.4013,85.4377,85.374,85.4377,1647.0
2016-03-16 13:25:00,93.75,93.8,93.75,93.78,1300.0,85.4195,85.4651,85.4195,85.4468,1300.0
2016-03-16 13:30:00,93.77,93.78,93.73,93.78,1100.0,85.4377,85.4468,85.4013,85.4468,1100.0
2016-03-16 13:35:00,93.77,93.86,93.75,93.85,4862.0,85.4377,85.5197,85.4195,85.5106,4862.0
2016-03-16 13:40:00,93.89,93.93,93.83,93.83,2129.0,85.5471,85.5835,85.4924,85.4924,2129.0
2016-03-16 13:45:00,93.82,93.83,93.75,93.75,2033.0,85.4833,85.4924,85.4195,85.4195,2033.0
2016-03-16 13:50:00,93.71,93.76,93.7,93.74,1200.0,85.3831,85.4286,85.374,85.4104,1200.0
2016-03-16 13:55:00,93.69,93.81,93.69,93.76,2820.0,85.3648,85.4742,85.3648,85.4286,2820.0
2016-03-16 14:00:00,93.81,94.48,93.79,94.35,15453.0,85.4742,86.0846,85.456,85.9662,15453.0
2016-03-16 14:05:00,94.34,94.43,94.01,94.05,6862.0,85.9571,86.0391,85.6564,85.6929,6862.0
2016-03-16 14:10:00,93.98,94.0,93.64,93.65,2936.0,85.6291,85.6473,85.3193,85.3284,2936.0
2016-03-16 14:15:00,93.68,93.85,93.68,93.72,5059.0,85.3557,85.5106,85.3557,85.3922,5059.0
2016-03-16 14:20:00,93.72,94.13,93.72,94.1,19305.0,85.3922,85.7657,85.3922,85.7384,19305.0
2016-03-16 14:25:00,94.1,94.46,94.1,94.4,6425.0,85.7384,86.0664,85.7384,86.0118,6425.0
2016-03-16 14:30:00,94.39,94.58,94.39,94.45,6349.0,86.0026,86.1758,86.0026,86.0573,6349.0
2016-03-16 14:35:00,94.45,94.45,94.3,94.41,4196.0,86.0573,86.0573,85.9206,86.0209,4196.0
2016-03-16 14:40:00,94.43,94.66,94.42,94.65,4381.0,86.0391,86.2487,86.03,86.2395,4381.0
2016-03-16 14:45:00,94.75,94.94,94.69,94.92,7759.0,86.3307,86.5038,86.276,86.4855,7759.0
2016-03-16 14:50:00,94.9,94.9,94.75,94.83,11523.0,86.4673,86.4673,86.3307,86.4035,11523.0
2016-03-16 14:55:00,94.87,94.88,94.44,94.49,14119.0,86.44,86.4491,86.0482,86.0938,14119.0
2016-03-16 15:00:00,94.46,94.61,94.39,94.6,9779.0,86.0664,86.2031,86.0026,86.194,9779.0
2016-03-16 15:05:00,94.59,94.73,94.57,94.66,5766.0,86.1849,86.3124,86.1666,86.2487,5766.0
2016-03-16 15:10:00,94.73,94.84,94.66,94.82,5755.0,86.3124,86.4127,86.2487,86.3944,5755.0
2016-03-16 15:15:00,94.76,94.9,94.74,94.74,4945.0,86.3398,86.4673,86.3215,86.3215,4945.0
2016-03-16 15:20:00,94.75,94.84,94.65,94.79,20216.0,86.3307,86.4127,86.2395,86.3671,20216.0
2016-03-16 15:25:00,94.76,94.87,94.67,94.82,7673.0,86.3398,86.44,86.2578,86.3944,7673.0
2016-03-16 15:30:00,94.83,94.85,94.74,94.81,6409.0,86.4035,86.4218,86.3215,86.3853,6409.0
2016-03-16 15:35:00,94.8,94.94,94.77,94.91,9507.0,86.3762,86.5038,86.3489,86.4764,9507.0
2016-03-16 15:40:00,94.91,94.91,94.74,94.77,6873.0,86.4764,86.4764,86.3215,86.3489,6873.0
2016-03-16 15:45:00,94.74,94.8,94.7,94.77,12898.0,86.3215,86.3762,86.2851,86.3489,12898.0
2016-03-16 15:50:00,94.74,94.79,94.74,94.75,25103.0,86.3215,86.3671,86.3215,86.3307,25103.0
2016-03-16 15:55:00,94.74,94.78,94.66,94.74,46836.0,86.3215,86.358,86.2487,86.3215,46836.0
2016-03-17 09:30:00,94.74,95.17,94.74,95.07,21817.0,86.3215,86.7133,86.3215,86.6222,21817.0
2016-03-17 09:35:00,95.07,95.26,95.06,95.17,17413.0,86.6222,86.7953,86.6131,86.7133,17413.0
2016-03-17 09:40:00,95.12,95.26,95.04,95.15,14125.0,86.6678,86.7953,86.5949,86.6951,14125.0
2016-03-17 09:45:00,95.16,95.32,95.08,95.21,15638.0,86.7042,86.85,86.6313,86.7498,15638.0
2016-03-17 09:50:00,95.2,95.2,95.06,95.06,6235.0,86.7407,86.7407,86.6131,86.6131,6235.0
2016-03-17 09:55:00,95.06,95.07,94.96,94.98,2701.0,86.6131,86.6222,86.522,86.5402,2701.0
2016-03-17 10:00:00,94.9,95.05,94.74,95.03,5900.0,86.4673,86.604,86.3215,86.5858,5900.0
2016-03-17 10:05:00,95.04,95.26,95.03,95.26,5918.0,86.5949,86.7953,86.5858,86.7953,5918.0
2016-03-17 10:10:00,95.2,95.47,95.18,95.46,17812.0,86.7407,86.9867,86.7224,86.9776,17812.0
2016-03-17 10:15:00,95.48,95.53,95.04,95.08,14035.0,86.9958,87.0413,86.5949,86.6313,14035.0
2016-03-17 10:20:00,95.07,95.08,95.03,95.03,25120.0,86.6222,86.6313,86.5858,86.5858,25120.0
2016-03-17 10:25:00,95.01,95.48,94.97,95.47,25440.0,86.5675,86.9958,86.5311,86.9867,25440.0
2016-03-17 10:30:00,95.45,95.56,95.38,95.52,7606.0,86.9685,87.0687,86.9047,87.0322,7606.0
2016-03-17 10:35:00,95.5,95.59,95.45,95.55,5831.0,87.014,87.096,86.9685,87.0596,5831.0
2016-03-17 10:40:00,95.59,95.7,95.53,95.68,4936.0,87.096,87.1962,87.0413,87.178,4936.0
2016-03-17 10:45:00,95.74,95.85,95.74,95.8,7016.0,87.2327,87.3329,87.2327,87.2874,7016.0
2016-03-17 10:50:00,95.82,96.11,95.81,96.08,14924.0,87.3056,87.5698,87.2965,87.5425,14924.0
2016-03-17 10:55:00,96.07,96.23,95.94,96.19,15254.0,87.5334,87.6791,87.4149,87.6427,15254.0
2016-03-17 11:00:00,96.18,96.34,96.1,96.21,18405.0,87.6336,87.7794,87.5607,87.6609,18405.0
2016-03-17 11:05:00,96.17,96.41,96.17,96.24,17474.0,87.6245,87.8431,87.6245,87.6883,17474.0
2016-03-17 11:10:00,96.21,96.53,96.21,96.48,17141.0,87.6609,87.9525,87.6609,87.9069,17141.0
2016-03-17 11:15:00,96.49,96.77,96.46,96.61,19949.0,87.916,88.1712,87.8887,88.0254,19949.0
2016-03-17 11:20:00,96.64,96.71,96.57,96.68,16433.0,88.0527,88.1165,87.9889,88.0892,16433.0
2016-03-17 11:25:00,96.72,96.94,96.69,96.76,16057.0,88.1256,88.3261,88.0983,88.162,16057.0
2016-03-17 11:30:00,96.74,96.83,96.72,96.81,32041.0,88.1438,88.2258,88.1256,88.2076,32041.0
2016-03-17 11:35:00,96.81,96.82,96.55,96.7,19389.0,88.2076,88.2167,87.9707,88.1074,19389.0
2016-03-17 11:40:00,96.7,96.72,96.59,96.59,17087.0,88.1074,88.1256,88.0072,88.0072,17087.0
2016-03-17 11:45:00,96.58,96.7,96.55,96.67,14368.0,87.998,88.1074,87.9707,88.08,14368.0
2016-03-17 11:50:00,96.68,96.78,96.63,96.78,20518.0,88.0892,88.1803,88.0436,88.1803,20518.0
2016-03-17 11:55:00,96.78,96.91,96.76,96.91,33025.0,88.1803,88.2987,88.162,88.2987,33025.0
2016-03-17 12:00:00,96.91,96.92,96.67,96.71,43541.0,88.2987,88.3078,88.08,88.1165,43541.0
2016-03-17 12:05:00,96.7,96.78,96.69,96.78,17094.0,88.1074,88.1803,88.0983,88.1803,17094.0
2016-03-17 12:10:00,96.76,96.84,96.73,96.84,5800.0,88.162,88.2349,88.1347,88.2349,5800.0
2016-03-17 12:15:00,96.81,97.03,96.79,97.0,46517.0,88.2076,88.4081,88.1894,88.3807,46517.0
2016-03-17 12:20:00,96.99,97.02,96.87,96.93,11585.0,88.3716,88.3989,88.2623,88.3169,11585.0
2016-03-17 12:25:00,96.97,97.12,96.93,97.12,12821.0,88.3534,88.4901,88.3169,88.4901,12821.0
2016-03-17 12:30:00,97.09,97.26,97.09,97.2,5366.0,88.4627,88.6176,88.4627,88.5629,5366.0
2016-03-17 12:35:00,97.21,97.23,97.01,97.03,5800.0,88.5721,88.5903,88.3898,88.4081,5800.0
2016-03-17 12:40:00,97.02,97.02,96.95,96.98,6132.0,88.3989,88.3989,88.3352,88.3625,6132.0
2016-03-17 12:45:00,97.0,97.07,97.0,97.07,4357.0,88.3807,88.4445,88.3807,88.4445,4357.0
2016-03-17 12:50:00,97.05,97.12,97.01,97.12,4964.0,88.4263,88.4901,88.3898,88.4901,4964.0
2016-03-17 12:55:00,97.12,97.23,97.06,97.19,7380.0,88.4901,88.5903,88.4354,88.5538,7380.0
2016-03-17 13:00:00,97.16,97.19,97.07,97.07,10473.0,88.5265,88.5538,88.4445,88.4445,10473.0
2016-03-17 13:05:00,97.07,97.13,97.0,97.02,12175.0,88.4445,88.4992,88.3807,88.3989,12175.0
2016-03-17 13:10:00,97.03,97.03,96.93,96.95,7946.0,88.4081,88.4081,88.3169,88.3352,7946.0
2016-03-17 13:15:00,96.96,97.13,96.95,97.1,14522.0,88.3443,88.4992,88.3352,88.4718,14522.0
2016-03-17 13:20:00,97.11,97.4,97.11,97.4,9525.0,88.4809,88.7452,88.4809,88.7452,9525.0
2016-03-17 13:25:00,97.4,97.52,97.37,97.37,15991.0,88.7452,88.8545,88.7178,88.7178,15991.0
2016-03-17 13:30:00,97.36,97.56,97.35,97.53,11748.0,88.7087,88.891,88.6996,88.8636,11748.0
2016-03-17 13:35:00,97.53,97.62,97.5,97.59,14140.0,88.8636,88.9456,88.8363,88.9183,14140.0
2016-03-17 13:40:00,97.58,97.69,97.58,97.69,10484.0,88.9092,89.0094,88.9092,89.0094,10484.0
2016-03-17 13:45:00,97.7,97.81,97.66,97.77,16105.0,89.0185,89.1187,88.9821,89.0823,16105.0
2016-03-17 13:50:00,97.78,97.92,97.78,97.92,12481.0,89.0914,89.219,89.0914,89.219,12481.0
2016-03-17 13:55:00,97.94,98.03,97.9,98.03,11804.0,89.2372,89.3192,89.2007,89.3192,11804.0
2016-03-17 14:00:00,98.02,98.09,97.72,98.06,38839.0,89.3101,89.3739,89.0367,89.3465,38839.0
2016-03-17 14:05:00,98.05,98.29,98.04,98.21,18946.0,89.3374,89.5561,89.3283,89.4832,18946.0
2016-03-17 14:10:00,98.21,98.29,98.2,98.23,19391.0,89.4832,89.5561,89.4741,89.5014,19391.0
2016-03-17 14:15:00,98.24,98.34,98.17,98.31,19560.0,89.5105,89.6017,89.4468,89.5743,19560.0
2016-03-17 14:20:00,98.29,98.29,98.05,98.05,11915.0,89.5561,89.5561,89.3374,89.3374,11915.0
2016-03-17 14:25:00,98.06,98.07,97.84,97.84,9064.0,89.3465,89.3556,89.1461,89.1461,9064.0
2016-03-17 14:30:00,97.83,97.98,97.78,97.98,14637.0,89.137,89.2736,89.0914,89.2736,14637.0
2016-03-17 14:35:00,97.99,98.07,97.91,97.91,15463.0,89.2828,89.3556,89.2099,89.2099,15463.0
2016-03-17 14:40:00,97.9,98.0,97.8,98.0,29168.0,89.2007,89.2919,89.1096,89.2919,29168.0
2016-03-17 14:45:00,98.01,98.05,97.9,97.94,18447.0,89.301,89.3374,89.2007,89.2372,18447.0
2016-03-17 14:50:00,97.95,98.04,97.93,98.04,11542.0,89.2463,89.3283,89.2281,89.3283,11542.0
2016-03-17 14:55:00,98.02,98.06,97.88,97.9,19018.0,89.3101,89.3465,89.1825,89.2007,19018.0
2016-03-17 15:00:00,97.88,98.11,97.87,98.01,52714.0,89.1825,89.3921,89.1734,89.301,52714.0
2016-03-17 15:05:00,98.04,98.07,98.0,98.02,20704.0,89.3283,89.3556,89.2919,89.3101,20704.0
2016-03-17 15:10:00,98.03,98.13,98.03,98.05,26167.0,89.3192,89.4103,89.3192,89.3374,26167.0
2016-03-17 15:15:00,98.05,98.09,97.91,97.91,52407.0,89.3374,89.3739,89.2099,89.2099,52407.0
2016-03-17 15:20:00,97.93,98.04,97.9,97.97,59223.0,89.2281,89.3283,89.2007,89.2645,59223.0
2016-03-17 15:25:00,97.98,98.02,97.92,97.92,33442.0,89.2736,89.3101,89.219,89.219,33442.0
2016-03-17 15:30:00,97.93,97.95,97.79,97.84,24885.0,89.2281,89.2463,89.1005,89.1461,24885.0
2016-03-17 15:35:00,97.83,98.02,97.78,97.98,37940.0,89.137,89.3101,89.0914,89.2736,37940.0
2016-03-17 15:40:00,97.99,97.99,97.85,97.85,31741.0,89.2828,89.2828,89.1552,89.1552,31741.0
2016-03-17 15:45:00,97.84,97.85,97.7,97.7,39411.0,89.1461,89.1552,89.0185,89.0185,39411.0
2016-03-17 15:50:00,97.69,97.76,97.58,97.59,59038.0,89.0094,89.0732,88.9092,88.9183,59038.0
2016-03-17 15:55:00,97.6,97.62,97.47,97.51,157385.0,88.9274,88.9456,88.809,88.8454,157385.0
2016-03-18 09:30:00,97.64,98.25,97.35,97.99,224779.0,88.9639,89.5196,88.6996,89.2828,224779.0
2016-03-18 09:35:00,97.89,98.5,97.89,98.49,5400.0,89.1916,89.7474,89.1916,89.7383,5400.0
2016-03-18 09:40:00,98.49,98.56,97.85,97.89,11297.0,89.7383,89.8021,89.1552,89.1916,11297.0
2016-03-18 09:45:00,97.79,98.07,97.79,97.82,6526.0,89.1005,89.3556,89.1005,89.1279,6526.0
2016-03-18 09:50:00,97.89,97.89,97.36,97.59,69262.0,89.1916,89.1916,88.7087,88.9183,69262.0
2016-03-18 09:55:00,97.65,97.76,97.47,97.63,39501.0,88.973,89.0732,88.809,88.9547,39501.0
2016-03-18 10:00:00,97.63,97.63,97.52,97.53,4919.0,88.9547,88.9547,88.8545,88.8636,4919.0
2016-03-18 10:05:00,97.53,97.55,97.41,97.53,17361.0,88.8636,88.8818,88.7543,88.8636,17361.0
2016-03-18 10:10:00,97.55,97.58,97.39,97.58,46037.0,88.8818,88.9092,88.7361,88.9092,46037.0
2016-03-18 10:15:00,97.58,97.58,97.28,97.29,5500.0,88.9092,88.9092,88.6358,88.645,5500.0
2016-03-18 10:20:00,97.24,97.35,97.23,97.27,8594.0,88.5994,88.6996,88.5903,88.6267,8594.0
2016-03-18 10:25:00,97.24,97.29,97.17,97.19,4221.0,88.5994,88.645,88.5356,88.5538,4221.0
2016-03-18 10:30:00,97.16,97.62,97.16,97.62,38420.0,88.5265,88.9456,88.5265,88.9456,38420.0
2016-03-18 10:35:00,97.6,97.65,97.4,97.4,10981.0,88.9274,88.973,88.7452,88.7452,10981.0
2016-03-18 10:40:00,97.36,97.55,97.36,97.51,4385.0,88.7087,88.8818,88.7087,88.8454,4385.0
2016-03-18 10:45:00,97.5,97.55,97.35,97.35,9845.0,88.8363,88.8818,88.6996,88.6996,9845.0
2016-03-18 10:50:00,97.35,97.36,97.22,97.25,8796.0,88.6996,88.7087,88.5812,88.6085,8796.0
2016-03-18 10:55:00,97.23,97.34,97.17,97.2,9300.0,88.5903,88.6905,88.5356,88.5629,9300.0
2016-03-18 11:00:00,97.17,97.44,97.17,97.44,9050.0,88.5356,88.7816,88.5356,88.7816,9050.0
2016-03-18 11:05:00,97.43,97.52,97.4,97.47,16381.0,88.7725,88.8545,88.7452,88.809,16381.0
2016-03-18 11:10:00,97.42,97.47,97.28,97.33,5935.0,88.7634,88.809,88.6358,88.6814,5935.0
2016-03-18 11:15:00,97.31,97.38,97.26,97.38,6399.0,88.6632,88.727,88.6176,88.727,6399.0
2016-03-18 11:20:00,97.34,97.53,97.26,97.52,17552.0,88.6905,88.8636,88.6176,88.8545,17552.0
2016-03-18 11:25:00,97.52,97.54,97.46,97.5,71114.0,88.8545,88.8727,88.7998,88.8363,71114.0
2016-03-18 11:30:00,97.49,97.52,97.31,97.31,9524.0,88.8272,88.8545,88.6632,88.6632,9524.0
2016-03-18 11:35:00,97.31,97.39,97.28,97.31,10432.0,88.6632,88.7361,88.6358,88.6632,10432.0
2016-03-18 11:40:00,97.31,97.35,97.2,97.2,12972.0,88.6632,88.6996,88.5629,88.5629,12972.0
2016-03-18 11:45:00,97.22,97.31,97.21,97.28,5264.0,88.5812,88.6632,88.5721,88.6358,5264.0
2016-03-18 11:50:00,97.29,97.3,97.11,97.18,6567.0,88.645,88.6541,88.4809,88.5447,6567.0
2016-03-18 11:55:00,97.18,97.33,97.18,97.32,3850.0,88.5447,88.6814,88.5447,88.6723,3850.0
2016-03-18 12:00:00,97.3,97.46,97.3,97.46,10166.0,88.6541,88.7998,88.6541,88.7998,10166.0
2016-03-18 12:05:00,97.46,97.46,97.31,97.35,14198.0,88.7998,88.7998,88.6632,88.6996,14198.0
2016-03-18 12:10:00,97.36,97.39,97.33,97.35,13417.0,88.7087,88.7361,88.6814,88.6996,13417.0
2016-03-18 12:15:00,97.34,97.36,97.25,97.25,10118.0,88.6905,88.7087,88.6085,88.6085,10118.0
2016-03-18 12:20:00,97.21,97.23,97.14,97.2,12107.0,88.5721,88.5903,88.5083,88.5629,12107.0
2016-03-18 12:25:00,97.22,97.26,97.15,97.23,15645.0,88.5812,88.6176,88.5174,88.5903,15645.0
2016-03-18 12:30:00,97.23,97.23,97.17,97.18,4598.0,88.5903,88.5903,88.5356,88.5447,4598.0
2016-03-18 12:35:00,97.19,97.23,97.16,97.21,6354.0,88.5538,88.5903,88.5265,88.5721,6354.0
2016-03-18 12:40:00,97.21,97.23,97.16,97.21,3900.0,88.5721,88.5903,88.5265,88.5721,3900.0
2016-03-18 12:45:00,97.22,97.22,97.14,97.19,5440.0,88.5812,88.5812,88.5083,88.5538,5440.0
2016-03-18 12:50:00,97.18,97.23,97.18,97.23,2300.0,88.5447,88.5903,88.5447,88.5903,2300.0
2016-03-18 12:55:00,97.22,97.26,97.21,97.24,7508.0,88.5812,88.6176,88.5721,88.5994,7508.0
2016-03-18 13:00:00,97.24,97.25,97.15,97.22,8040.0,88.5994,88.6085,88.5174,88.5812,8040.0
2016-03-18 13:05:00,97.22,97.28,97.22,97.23,4970.0,88.5812,88.6358,88.5812,88.5903,4970.0
2016-03-18 13:10:00,97.23,97.24,97.13,97.15,5105.0,88.5903,88.5994,88.4992,88.5174,5105.0
2016-03-18 13:15:00,97.17,97.22,97.14,97.14,6457.0,88.5356,88.5812,88.5083,88.5083,6457.0
2016-03-18 13:20:00,97.15,97.21,97.14,97.17,4068.0,88.5174,88.5721,88.5083,88.5356,4068.0
2016-03-18 13:25:00,97.16,97.2,97.12,97.18,10296.0,88.5265,88.5629,88.4901,88.5447,10296.0
2016-03-18 13:30:00,97.17,97.22,97.04,97.05,5044.0,88.5356,88.5812,88.4172,88.4263,5044.0
2016-03-18 13:35:00,97.07,97.11,97.05,97.09,5956.0,88.4445,88.4809,88.4263,88.4627,5956.0
2016-03-18 13:40:00,97.07,97.14,97.03,97.14,4240.0,88.4445,88.5083,88.4081,88.5083,4240.0
2016-03-18 13:45:00,97.12,97.19,97.12,97.18,3385.0,88.4901,88.5538,88.4901,88.5447,3385.0
2016-03-18 13:50:00,97.18,97.21,97.12,97.12,10405.0,88.5447,88.5721,88.4901,88.4901,10405.0
2016-03-18 13:55:00,97.13,97.16,97.08,97.16,6389.0,88.4992,88.5265,88.4536,88.5265,6389.0
2016-03-18 14:00:00,97.15,97.15,97.11,97.13,4910.0,88.5174,88.5174,88.4809,88.4992,4910.0
2016-03-18 14:05:00,97.12,97.17,97.09,97.09,5837.0,88.4901,88.5356,88.4627,88.4627,5837.0
2016-03-18 14:10:00,97.09,97.13,97.09,97.12,7717.0,88.4627,88.4992,88.4627,88.4901,7717.0
2016-03-18 14:15:00,97.07,97.09,97.03,97.06,9721.0,88.4445,88.4627,88.4081,88.4354,9721.0
2016-03-18 14:20:00,97.06,97.15,96.98,97.13,23335.0,88.4354,88.5174,88.3625,88.4992,23335.0
2016-03-18 14:25:00,97.14,97.14,97.01,97.02,10299.0,88.5083,88.5083,88.3898,88.3989,10299.0
2016-03-18 14:30:00,97.01,97.05,96.97,97.02,6749.0,88.3898,88.4263,88.3534,88.3989,6749.0
2016-03-18 14:35:00,97.02,97.14,97.02,97.12,8683.0,88.3989,88.5083,88.3989,88.4901,8683.0
2016-03-18 14:40:00,97.12,97.15,97.08,97.09,12866.0,88.4901,88.5174,88.4536,88.4627,12866.0
2016-03-18 14:45:00,97.09,97.12,97.0,97.02,16672.0,88.4627,88.4901,88.3807,88.3989,16672.0
2016-03-18 14:50:00,97.03,97.03,96.95,96.95,9975.0,88.4081,88.4081,88.3352,88.3352,9975.0
2016-03-18 14:55:00,96.95,96.95,96.81,96.83,12817.0,88.3352,88.3352,88.2076,88.2258,12817.0
2016-03-18 15:00:00,96.82,97.0,96.82,96.99,17249.0,88.2167,88.3807,88.2167,88.3716,17249.0
2016-03-18 15:05:00,96.98,97.18,96.98,97.11,16903.0,88.3625,88.5447,88.3625,88.4809,16903.0
2016-03-18 15:10:00,97.1,97.2,97.1,97.17,24556.0,88.4718,88.5629,88.4718,88.5356,24556.0
2016-03-18 15:15:00,97.18,97.24,97.14,97.15,13459.0,88.5447,88.5994,88.5083,88.5174,13459.0
2016-03-18 15:20:00,97.15,97.17,97.12,97.15,18193.0,88.5174,88.5356,88.4901,88.5174,18193.0
2016-03-18 15:25:00,97.16,97.16,97.09,97.11,26513.0,88.5265,88.5265,88.4627,88.4809,26513.0
2016-03-18 15:30:00,97.12,97.13,97.04,97.07,40093.0,88.4901,88.4992,88.4172,88.4445,40093.0
2016-03-18 15:35:00,97.07,97.19,97.05,97.19,28026.0,88.4445,88.5538,88.4263,88.5538,28026.0
2016-03-18 15:40:00,97.18,97.2,97.14,97.17,33543.0,88.5447,88.5629,88.5083,88.5356,33543.0
2016-03-18 15:45:00,97.2,97.32,97.18,97.26,28396.0,88.5629,88.6723,88.5447,88.6176,28396.0
2016-03-18 15:50:00,97.24,97.28,97.15,97.16,32626.0,88.5994,88.6358,88.5174,88.5265,32626.0
2016-03-18 15:55:00,97.16,97.19,97.05,97.08,128650.0,88.5265,88.5538,88.4263,88.4536,128650.0
2016-03-21 09:30:00,96.9,97.0,96.38,96.99,18206.0,88.2896,88.3807,87.8158,88.3716,18206.0
2016-03-21 09:35:00,96.99,97.0,96.79,96.8,10221.0,88.3716,88.3807,88.1894,88.1985,10221.0
2016-03-21 09:40:00,96.87,96.87,96.54,96.7,5903.0,88.2623,88.2623,87.9616,88.1074,5903.0
2016-03-21 09:45:00,96.75,96.86,96.66,96.69,6092.0,88.1529,88.2532,88.0709,88.0983,6092.0
2016-03-21 09:50:00,96.66,96.76,96.53,96.61,4119.0,88.0709,88.162,87.9525,88.0254,4119.0
2016-03-21 09:55:00,96.59,96.76,96.59,96.62,16224.0,88.0072,88.162,88.0072,88.0345,16224.0
2016-03-21 10:00:00,96.67,96.77,96.42,96.42,23530.0,88.08,88.1712,87.8523,87.8523,23530.0
2016-03-21 10:05:00,96.41,96.42,96.11,96.12,4800.0,87.8431,87.8523,87.5698,87.5789,4800.0
2016-03-21 10:10:00,96.08,96.1,95.98,95.98,6327.0,87.5425,87.5607,87.4514,87.4514,6327.0
2016-03-21 10:15:00,95.98,96.09,95.93,96.0,5492.0,87.4514,87.5516,87.4058,87.4696,5492.0
2016-03-21 10:20:00,96.05,96.16,96.05,96.11,4870.0,87.5151,87.6154,87.5151,87.5698,4870.0
2016-03-21 10:25:00,96.16,96.27,96.16,96.17,6554.0,87.6154,87.7156,87.6154,87.6245,6554.0
2016-03-21 10:30:00,96.19,96.23,96.1,96.13,9851.0,87.6427,87.6791,87.5607,87.588,9851.0
2016-03-21 10:35:00,96.14,96.39,96.14,96.27,4807.0,87.5971,87.8249,87.5971,87.7156,4807.0
2016-03-21 10:40:00,96.31,96.31,96.18,96.2,3036.0,87.752,87.752,87.6336,87.6518,3036.0
2016-03-21 10:45:00,96.17,96.25,96.13,96.17,22365.0,87.6245,87.6974,87.588,87.6245,22365.0
2016-03-21 10:50:00,96.16,96.19,95.97,95.97,7578.0,87.6154,87.6427,87.4422,87.4422,7578.0
2016-03-21 10:55:00,95.95,95.96,95.76,95.8,17217.0,87.424,87.4331,87.2509,87.2874,17217.0
2016-03-21 11:00:00,95.8,95.94,95.72,95.93,14264.0,87.2874,87.4149,87.2145,87.4058,14264.0
2016-03-21 11:05:00,95.93,95.94,95.64,95.64,27697.0,87.4058,87.4149,87.1416,87.1416,27697.0
2016-03-21 11:10:00,95.66,95.7,95.56,95.66,26591.0,87.1598,87.1962,87.0687,87.1598,26591.0
2016-03-21 11:15:00,95.75,95.9,95.67,95.85,10955.0,87.2418,87.3785,87.1689,87.3329,10955.0
2016-03-21 11:20:00,95.85,95.86,95.79,95.84,4792.0,87.3329,87.342,87.2782,87.3238,4792.0
2016-03-21 11:25:00,95.85,95.9,95.81,95.9,3622.0,87.3329,87.3785,87.2965,87.3785,3622.0
2016-03-21 11:30:00,95.93,95.98,95.91,95.91,6417.0,87.4058,87.4514,87.3876,87.3876,6417.0
2016-03-21 11:35:00,95.93,95.93,95.65,95.72,19348.0,87.4058,87.4058,87.1507,87.2145,19348.0
2016-03-21 11:40:00,95.68,95.68,95.55,95.64,11311.0,87.178,87.178,87.0596,87.1416,11311.0
2016-03-21 11:45:00,95.67,95.7,95.54,95.57,6457.0,87.1689,87.1962,87.0505,87.0778,6457.0
2016-03-21 11:50:00,95.59,95.68,95.59,95.59,4741.0,87.096,87.178,87.096,87.096,4741.0
2016-03-21 11:55:00,95.61,95.61,95.5,95.5,6017.0,87.1142,87.1142,87.014,87.014,6017.0
2016-03-21 12:00:00,95.5,95.58,95.45,95.45,14337.0,87.014,87.0869,86.9685,86.9685,14337.0
2016-03-21 12:05:00,95.45,95.65,95.41,95.65,19072.0,86.9685,87.1507,86.932,87.1507,19072.0
2016-03-21 12:10:00,95.67,95.68,95.57,95.57,9563.0,87.1689,87.178,87.0778,87.0778,9563.0
2016-03-21 12:15:00,95.59,95.66,95.5,95.58,11457.0,87.096,87.1598,87.014,87.0869,11457.0
2016-03-21 12:20:00,95.58,95.61,95.56,95.58,3638.0,87.0869,87.1142,87.0687,87.0869,3638.0
2016-03-21 12:25:00,95.57,95.63,95.53,95.56,7875.0,87.0778,87.1325,87.0413,87.0687,7875.0
2016-03-21 12:30:00,95.55,95.56,95.48,95.49,12045.0,87.0596,87.0687,86.9958,87.0049,12045.0
2016-03-21 12:35:00,95.5,95.6,95.47,95.6,12967.0,87.014,87.1051,86.9867,87.1051,12967.0
2016-03-21 12:40:00,95.61,95.61,95.47,95.52,4063.0,87.1142,87.1142,86.9867,87.0322,4063.0
2016-03-21 12:45:00,95.55,95.58,95.45,95.49,9570.0,87.0596,87.0869,86.9685,87.0049,9570.0
2016-03-21 12:50:00,95.5,95.58,95.42,95.43,8674.0,87.014,87.0869,86.9411,86.9502,8674.0
2016-03-21 12:55:00,95.44,95.63,95.44,95.58,7114.0,86.9593,87.1325,86.9593,87.0869,7114.0
2016-03-21 13:00:00,95.56,95.77,95.53,95.68,18769.0,87.0687,87.26,87.0413,87.178,18769.0
2016-03-21 13:05:00,95.68,95.82,95.68,95.82,5100.0,87.178,87.3056,87.178,87.3056,5100.0
2016-03-21 13:10:00,95.84,95.92,95.8,95.86,3200.0,87.3238,87.3967,87.2874,87.342,3200.0
2016-03-21 13:15:00,95.87,96.05,95.84,96.05,7252.0,87.3511,87.5151,87.3238,87.5151,7252.0
2016-03-21 13:20:00,96.04,96.11,96.03,96.09,4002.0,87.506,87.5698,87.4969,87.5516,4002.0
2016-03-21 13:25:00,96.09,96.26,96.09,96.26,4442.0,87.5516,87.7065,87.5516,87.7065,4442.0
2016-03-21 13:30:00,96.26,96.28,96.08,96.12,12587.0,87.7065,87.7247,87.5425,87.5789,12587.0
2016-03-21 13:35:00,96.12,96.12,95.94,95.95,5381.0,87.5789,87.5789,87.4149,87.424,5381.0
2016-03-21 13:40:00,95.93,95.97,95.91,95.95,4068.0,87.4058,87.4422,87.3876,87.424,4068.0
2016-03-21 13:45:00,95.95,95.95,95.77,95.78,7020.0,87.424,87.424,87.26,87.2691,7020.0
2016-03-21 13:50:00,95.78,95.88,95.78,95.84,3595.0,87.2691,87.3602,87.2691,87.3238,3595.0
2016-03-21 13:55:00,95.83,95.89,95.8,95.86,6449.0,87.3147,87.3694,87.2874,87.342,6449.0
2016-03-21 14:00:00,95.88,95.95,95.85,95.89,6561.0,87.3602,87.424,87.3329,87.3694,6561.0
2016-03-21 14:05:00,95.89,96.07,95.89,96.07,4295.0,87.3694,87.5334,87.3694,87.5334,4295.0
2016-03-21 14:10:00,96.06,96.16,96.05,96.05,5626.0,87.5242,87.6154,87.5151,87.5151,5626.0
2016-03-21 14:15:00,96.06,96.12,96.03,96.12,10416.0,87.5242,87.5789,87.4969,87.5789,10416.0
2016-03-21 14:20:00,96.11,96.15,96.04,96.13,8430.0,87.5698,87.6063,87.506,87.588,8430.0
2016-03-21 14:25:00,96.14,96.14,96.08,96.11,10134.0,87.5971,87.5971,87.5425,87.5698,10134.0
2016-03-21 14:30:00,96.11,96.13,96.01,96.01,8282.0,87.5698,87.588,87.4787,87.4787,8282.0
2016-03-21 14:35:00,96.01,96.13,95.99,96.13,11898.0,87.4787,87.588,87.4605,87.588,11898.0
2016-03-21 14:40:00,96.14,96.17,96.08,96.1,8948.0,87.5971,87.6245,87.5425,87.5607,8948.0
2016-03-21 14:45:00,96.08,96.08,95.97,96.0,10069.0,87.5425,87.5425,87.4422,87.4696,10069.0
2016-03-21 14:50:00,96.0,96.0,95.92,95.93,11955.0,87.4696,87.4696,87.3967,87.4058,11955.0
2016-03-21 14:55:00,95.93,96.04,95.88,96.04,10310.0,87.4058,87.506,87.3602,87.506,10310.0
2016-03-21 15:00:00,96.03,96.15,96.02,96.14,10628.0,87.4969,87.6063,87.4878,87.5971,10628.0
2016-03-21 15:05:00,96.14,96.24,96.14,96.2,5486.0,87.5971,87.6883,87.5971,87.6518,5486.0
2016-03-21 15:10:00,96.21,96.21,96.1,96.1,14455.0,87.6609,87.6609,87.5607,87.5607,14455.0
2016-03-21 15:15:00,96.09,96.1,95.95,95.97,13336.0,87.5516,87.5607,87.424,87.4422,13336.0
2016-03-21 15:20:00,95.98,96.02,95.96,95.99,9582.0,87.4514,87.4878,87.4331,87.4605,9582.0
2016-03-21 15:25:00,95.99,96.07,95.98,96.01,7737.0,87.4605,87.5334,87.4514,87.4787,7737.0
2016-03-21 15:30:00,96.02,96.02,95.81,95.85,22541.0,87.4878,87.4878,87.2965,87.3329,22541.0
2016-03-21 15:35:00,95.86,95.91,95.83,95.89,11882.0,87.342,87.3876,87.3147,87.3694,11882.0
2016-03-21 15:40:00,95.89,95.95,95.86,95.89,16190.0,87.3694,87.424,87.342,87.3694,16190.0
2016-03-21 15:45:00,95.9,96.06,95.9,95.95,22722.0,87.3785,87.5242,87.3785,87.424,22722.0
2016-03-21 15:50:00,95.98,96.08,95.98,96.04,15904.0,87.4514,87.5425,87.4514,87.506,15904.0
2016-03-21 15:55:00,96.04,96.16,95.94,95.95,80206.0,87.506,87.6154,87.4149,87.424,80206.0
2016-03-22 09:30:00,94.75,95.98,94.66,95.85,38584.0,86.3307,87.4514,86.2487,87.3329,38584.0
2016-03-22 09:35:00,95.85,95.94,95.57,95.74,34309.0,87.3329,87.4149,87.0778,87.2327,34309.0
2016-03-22 09:40:00,95.83,95.85,95.42,95.55,9523.0,87.3147,87.3329,86.9411,87.0596,9523.0
2016-03-22 09:45:00,95.5,95.58,95.22,95.25,22119.0,87.014,87.0869,86.7589,86.7862,22119.0
2016-03-22 09:50:00,95.19,95.49,95.12,95.46,14428.0,86.7316,87.0049,86.6678,86.9776,14428.0
2016-03-22 09:55:00,95.45,95.6,95.43,95.58,8246.0,86.9685,87.1051,86.9502,87.0869,8246.0
2016-03-22 10:00:00,95.58,95.7,95.53,95.58,32472.0,87.0869,87.1962,87.0413,87.0869,32472.0
2016-03-22 10:05:00,95.57,95.6,95.35,95.36,9846.0,87.0778,87.1051,86.8773,86.8864,9846.0
2016-03-22 10:10:00,95.35,95.4,95.09,95.09,17206.0,86.8773,86.9229,86.6404,86.6404,17206.0
2016-03-22 10:15:00,95.07,95.13,94.99,95.01,19926.0,86.6222,86.6769,86.5493,86.5675,19926.0
2016-03-22 10:20:00,94.99,95.13,94.95,94.97,20004.0,86.5493,86.6769,86.5129,86.5311,20004.0
2016-03-22 10:25:00,94.99,95.1,94.95,95.02,14253.0,86.5493,86.6496,86.5129,86.5767,14253.0
2016-03-22 10:30:00,95.04,95.07,94.94,95.03,12990.0,86.5949,86.6222,86.5038,86.5858,12990.0
2016-03-22 10:35:00,95.02,95.18,94.99,95.1,19789.0,86.5767,86.7224,86.5493,86.6496,19789.0
2016-03-22 10:40:00,95.11,95.13,94.96,95.05,18958.0,86.6587,86.6769,86.522,86.604,18958.0
2016-03-22 10:45:00,95.04,95.05,94.95,95.0,12190.0,86.5949,86.604,86.5129,86.5584,12190.0
2016-03-22 10:50:00,95.0,95.11,94.96,94.97,25133.0,86.5584,86.6587,86.522,86.5311,25133.0
2016-03-22 10:55:00,94.98,95.04,94.95,94.98,7191.0,86.5402,86.5949,86.5129,86.5402,7191.0
2016-03-22 11:00:00,94.95,95.11,94.9,95.1,10024.0,86.5129,86.6587,86.4673,86.6496,10024.0
2016-03-22 11:05:00,95.16,95.16,94.92,95.05,18305.0,86.7042,86.7042,86.4855,86.604,18305.0
2016-03-22 11:10:00,95.08,95.14,95.02,95.02,10716.0,86.6313,86.686,86.5767,86.5767,10716.0
2016-03-22 11:15:00,95.02,95.1,94.99,95.06,34966.0,86.5767,86.6496,86.5493,86.6131,34966.0
2016-03-22 11:20:00,95.08,95.08,94.98,95.0,17251.0,86.6313,86.6313,86.5402,86.5584,17251.0
2016-03-22 11:25:00,95.02,95.35,94.98,95.33,29963.0,86.5767,86.8773,86.5402,86.8591,29963.0
2016-03-22 11:30:00,95.31,95.44,95.27,95.41,5507.0,86.8409,86.9593,86.8044,86.932,5507.0
2016-03-22 11:35:00,95.44,95.58,95.28,95.4,18724.0,86.9593,87.0869,86.8136,86.9229,18724.0
2016-03-22 11:40:00,95.4,95.54,95.4,95.54,4005.0,86.9229,87.0505,86.9229,87.0505,4005.0
2016-03-22 11:45:00,95.54,95.59,95.4,95.42,4962.0,87.0505,87.096,86.9229,86.9411,4962.0
2016-03-22 11:50:00,95.45,95.57,95.43,95.5,6801.0,86.9685,87.0778,86.9502,87.014,6801.0
2016-03-22 11:55:00,95.47,95.54,95.47,95.54,5300.0,86.9867,87.0505,86.9867,87.0505,5300.0
2016-03-22 12:00:00,95.55,95.59,95.49,95.52,6677.0,87.0596,87.096,87.0049,87.0322,6677.0
2016-03-22 12:05:00,95.52,95.6,95.49,95.55,13606.0,87.0322,87.1051,87.0049,87.0596,13606.0
2016-03-22 12:10:00,95.55,95.61,95.5,95.5,5540.0,87.0596,87.1142,87.014,87.014,5540.0
2016-03-22 12:15:00,95.51,95.57,95.51,95.54,5548.0,87.0231,87.0778,87.0231,87.0505,5548.0
2016-03-22 12:20:00,95.56,95.58,95.5,95.52,14940.0,87.0687,87.0869,87.014,87.0322,14940.0
2016-03-22 12:25:00,95.52,95.58,95.49,95.55,11933.0,87.0322,87.0869,87.0049,87.0596,11933.0
2016-03-22 12:30:00,95.53,95.55,95.49,95.54,21484.0,87.0413,87.0596,87.0049,87.0505,21484.0
2016-03-22 12:35:00,95.53,95.54,95.46,95.47,14396.0,87.0413,87.0505,86.9776,86.9867,14396.0
2016-03-22 12:40:00,95.52,95.54,95.5,95.54,12608.0,87.0322,87.0505,87.014,87.0505,12608.0
2016-03-22 12:45:00,95.52,95.54,95.47,95.48,8958.0,87.0322,87.0505,86.9867,86.9958,8958.0
2016-03-22 12:50:00,95.46,95.55,95.41,95.54,17842.0,86.9776,87.0596,86.932,87.0505,17842.0
2016-03-22 12:55:00,95.54,95.61,95.49,95.51,49870.0,87.0505,87.1142,87.0049,87.0231,49870.0
2016-03-22 13:00:00,95.52,95.58,95.49,95.54,24150.0,87.0322,87.0869,87.0049,87.0505,24150.0
2016-03-22 13:05:00,95.54,95.79,95.54,95.7,32755.0,87.0505,87.2782,87.0505,87.1962,32755.0
2016-03-22 13:10:00,95.71,95.71,95.51,95.65,30602.0,87.2053,87.2053,87.0231,87.1507,30602.0
2016-03-22 13:15:00,95.65,95.74,95.64,95.67,8209.0,87.1507,87.2327,87.1416,87.1689,8209.0
2016-03-22 13:20:00,95.67,95.71,95.56,95.68,7986.0,87.1689,87.2053,87.0687,87.178,7986.0
2016-03-22 13:25:00,95.62,95.64,95.55,95.64,10048.0,87.1233,87.1416,87.0596,87.1416,10048.0
2016-03-22 13:30:00,95.63,95.79,95.54,95.77,19663.0,87.1325,87.2782,87.0505,87.26,19663.0
2016-03-22 13:35:00,95.79,95.87,95.62,95.82,40708.0,87.2782,87.3511,87.1233,87.3056,40708.0
2016-03-22 13:40:00,95.82,95.82,95.62,95.69,16515.0,87.3056,87.3056,87.1233,87.1871,16515.0
2016-03-22 13:45:00,95.68,95.74,95.61,95.69,5181.0,87.178,87.2327,87.1142,87.1871,5181.0
2016-03-22 13:50:00,95.7,95.74,95.68,95.68,7487.0,87.1962,87.2327,87.178,87.178,7487.0
2016-03-22 13:55:00,95.68,95.79,95.64,95.77,8637.0,87.178,87.2782,87.1416,87.26,8637.0
2016-03-22 14:00:00,95.76,95.82,95.72,95.74,7848.0,87.2509,87.3056,87.2145,87.2327,7848.0
2016-03-22 14:05:00,95.75,95.93,95.65,95.91,11907.0,87.2418,87.4058,87.1507,87.3876,11907.0
2016-03-22 14:10:00,95.93,96.15,95.93,96.13,7200.0,87.4058,87.6063,87.4058,87.588,7200.0
2016-03-22 14:15:00,96.15,96.26,96.02,96.26,9572.0,87.6063,87.7065,87.4878,87.7065,9572.0
2016-03-22 14:20:00,96.23,96.27,96.19,96.26,5487.0,87.6791,87.7156,87.6427,87.7065,5487.0
2016-03-22 14:25:00,96.28,96.46,96.26,96.39,5878.0,87.7247,87.8887,87.7065,87.8249,5878.0
2016-03-22 14:30:00,96.36,96.36,96.24,96.24,11599.0,87.7976,87.7976,87.6883,87.6883,11599.0
2016-03-22 14:35:00,96.25,96.25,96.04,96.04,6166.0,87.6974,87.6974,87.506,87.506,6166.0
2016-03-22 14:40:00,96.06,96.06,95.93,96.04,12048.0,87.5242,87.5242,87.4058,87.506,12048.0
2016-03-22 14:45:00,96.02,96.11,96.01,96.11,6050.0,87.4878,87.5698,87.4787,87.5698,6050.0
2016-03-22 14:50:00,96.13,96.15,95.98,96.01,11739.0,87.588,87.6063,87.4514,87.4787,11739.0
2016-03-22 14:55:00,96.01,96.04,95.84,95.85,9637.0,87.4787,87.506,87.3238,87.3329,9637.0
2016-03-22 15:00:00,95.83,95.84,95.73,95.76,12935.0,87.3147,87.3238,87.2236,87.2509,12935.0
2016-03-22 15:05:00,95.76,95.8,95.67,95.78,21087.0,87.2509,87.2874,87.1689,87.2691,21087.0
2016-03-22 15:10:00,95.75,95.92,95.72,95.77,5021.0,87.2418,87.3967,87.2145,87.26,5021.0
2016-03-22 15:15:00,95.73,95.75,95.57,95.63,10730.0,87.2236,87.2418,87.0778,87.1325,10730.0
2016-03-22 15:20:00,95.63,95.76,95.63,95.72,10540.0,87.1325,87.2509,87.1325,87.2145,10540.0
2016-03-22 15:25:00,95.75,95.88,95.71,95.88,5290.0,87.2418,87.3602,87.2053,87.3602,5290.0
2016-03-22 15:30:00,95.88,95.91,95.82,95.85,9051.0,87.3602,87.3876,87.3056,87.3329,9051.0
2016-03-22 15:35:00,95.86,95.96,95.82,95.89,7279.0,87.342,87.4331,87.3056,87.3694,7279.0
2016-03-22 15:40:00,95.92,95.97,95.87,95.95,12683.0,87.3967,87.4422,87.3511,87.424,12683.0
2016-03-22 15:45:00,95.94,95.97,95.88,95.95,15675.0,87.4149,87.4422,87.3602,87.424,15675.0
2016-03-22 15:50:00,95.94,95.99,95.87,95.9,24066.0,87.4149,87.4605,87.3511,87.3785,24066.0
2016-03-22 15:55:00,95.91,95.99,95.91,95.94,41346.0,87.3876,87.4605,87.3876,87.4149,41346.0
2016-03-23 09:30:00,95.51,96.24,95.51,95.94,16908.0,87.0231,87.6883,87.0231,87.4149,16908.0
2016-03-23 09:35:00,95.91,96.16,95.68,95.68,49164.0,87.3876,87.6154,87.178,87.178,49164.0
2016-03-23 09:40:00,95.55,95.85,95.44,95.68,33870.0,87.0596,87.3329,86.9593,87.178,33870.0
2016-03-23 09:45:00,95.71,95.93,95.55,95.55,7900.0,87.2053,87.4058,87.0596,87.0596,7900.0
2016-03-23 09:50:00,95.53,95.77,95.47,95.71,14164.0,87.0413,87.26,86.9867,87.2053,14164.0
2016-03-23 09:55:00,95.63,95.74,95.37,95.57,19016.0,87.1325,87.2327,86.8956,87.0778,19016.0
2016-03-23 10:00:00,95.51,95.54,95.38,95.38,17572.0,87.0231,87.0505,86.9047,86.9047,17572.0
2016-03-23 10:05:00,95.37,95.37,95.07,95.13,5551.0,86.8956,86.8956,86.6222,86.6769,5551.0
2016-03-23 10:10:00,95.17,95.3,95.09,95.09,8177.0,86.7133,86.8318,86.6404,86.6404,8177.0
2016-03-23 10:15:00,95.1,95.1,94.69,94.72,36384.0,86.6496,86.6496,86.276,86.3033,36384.0
2016-03-23 10:20:00,94.69,94.84,94.68,94.79,46942.0,86.276,86.4127,86.2669,86.3671,46942.0
2016-03-23 10:25:00,94.81,95.1,94.77,95.1,20763.0,86.3853,86.6496,86.3489,86.6496,20763.0
2016-03-23 10:30:00,95.07,95.38,95.01,95.21,10684.0,86.6222,86.9047,86.5675,86.7498,10684.0
2016-03-23 10:35:00,95.19,95.2,95.04,95.08,6900.0,86.7316,86.7407,86.5949,86.6313,6900.0
2016-03-23 10:40:00,95.09,95.27,94.97,95.25,19700.0,86.6404,86.8044,86.5311,86.7862,19700.0
2016-03-23 10:45:00,95.25,95.58,95.2,95.58,12048.0,86.7862,87.0869,86.7407,87.0869,12048.0
2016-03-23 10:50:00,95.58,95.59,95.38,95.43,6397.0,87.0869,87.096,86.9047,86.9502,6397.0
2016-03-23 10:55:00,95.43,95.43,95.24,95.24,8178.0,86.9502,86.9502,86.7771,86.7771,8178.0
2016-03-23 11:00:00,95.22,95.22,95.05,95.15,5700.0,86.7589,86.7589,86.604,86.6951,5700.0
2016-03-23 11:05:00,95.16,95.4,95.15,95.37,3700.0,86.7042,86.9229,86.6951,86.8956,3700.0
2016-03-23 11:10:00,95.35,95.35,95.18,95.22,6500.0,86.8773,86.8773,86.7224,86.7589,6500.0
2016-03-23 11:15:00,95.19,95.2,95.03,95.06,6931.0,86.7316,86.7407,86.5858,86.6131,6931.0
2016-03-23 11:20:00,95.06,95.09,95.02,95.04,3844.0,86.6131,86.6404,86.5767,86.5949,3844.0
2016-03-23 11:25:00,95.07,95.1,95.01,95.04,8860.0,86.6222,86.6496,86.5675,86.5949,8860.0
2016-03-23 11:30:00,95.04,95.04,94.77,94.77,16131.0,86.5949,86.5949,86.3489,86.3489,16131.0
2016-03-23 11:35:00,94.8,94.83,94.6,94.62,30155.0,86.3762,86.4035,86.194,86.2122,30155.0
2016-03-23 11:40:00,94.66,94.67,94.5,94.5,9917.0,86.2487,86.2578,86.1029,86.1029,9917.0
2016-03-23 11:45:00,94.5,94.54,94.4,94.46,14332.0,86.1029,86.1393,86.0118,86.0664,14332.0
2016-03-23 11:50:00,94.45,94.58,94.35,94.55,10167.0,86.0573,86.1758,85.9662,86.1484,10167.0
2016-03-23 11:55:00,94.53,94.53,94.28,94.41,21275.0,86.1302,86.1302,85.9024,86.0209,21275.0
2016-03-23 12:00:00,94.43,94.52,94.3,94.37,38241.0,86.0391,86.1211,85.9206,85.9844,38241.0
2016-03-23 12:05:00,94.38,94.49,94.36,94.47,13738.0,85.9935,86.0938,85.9753,86.0755,13738.0
2016-03-23 12:10:00,94.5,94.7,94.44,94.7,27863.0,86.1029,86.2851,86.0482,86.2851,27863.0
2016-03-23 12:15:00,94.66,94.8,94.62,94.76,6300.0,86.2487,86.3762,86.2122,86.3398,6300.0
2016-03-23 12:20:00,94.8,94.84,94.73,94.8,4100.0,86.3762,86.4127,86.3124,86.3762,4100.0
2016-03-23 12:25:00,94.84,94.93,94.77,94.9,9167.0,86.4127,86.4947,86.3489,86.4673,9167.0
2016-03-23 12:30:00,94.9,95.0,94.82,95.0,3258.0,86.4673,86.5584,86.3944,86.5584,3258.0
2016-03-23 12:35:00,95.0,95.01,94.94,94.95,5127.0,86.5584,86.5675,86.5038,86.5129,5127.0
2016-03-23 12:40:00,94.93,95.05,94.87,95.05,3700.0,86.4947,86.604,86.44,86.604,3700.0
2016-03-23 12:45:00,95.02,95.03,94.88,95.01,4100.0,86.5767,86.5858,86.4491,86.5675,4100.0
2016-03-23 12:50:00,94.99,94.99,94.87,94.93,3500.0,86.5493,86.5493,86.44,86.4947,3500.0
2016-03-23 12:55:00,94.9,94.93,94.84,94.93,5488.0,86.4673,86.4947,86.4127,86.4947,5488.0
2016-03-23 13:00:00,94.89,94.89,94.76,94.81,4892.0,86.4582,86.4582,86.3398,86.3853,4892.0
2016-03-23 13:05:00,94.81,94.83,94.72,94.83,2905.0,86.3853,86.4035,86.3033,86.4035,2905.0
2016-03-23 13:10:00,94.83,94.88,94.69,94.69,21081.0,86.4035,86.4491,86.276,86.276,21081.0
2016-03-23 13:15:00,94.69,94.77,94.66,94.66,5100.0,86.276,86.3489,86.2487,86.2487,5100.0
2016-03-23 13:20:00,94.71,94.79,94.67,94.71,5051.0,86.2942,86.3671,86.2578,86.2942,5051.0
2016-03-23 13:25:00,94.71,94.73,94.65,94.68,3500.0,86.2942,86.3124,86.2395,86.2669,3500.0
2016-03-23 13:30:00,94.71,94.77,94.67,94.75,6229.0,86.2942,86.3489,86.2578,86.3307,6229.0
2016-03-23 13:35:00,94.72,94.78,94.69,94.76,4864.0,86.3033,86.358,86.276,86.3398,4864.0
2016-03-23 13:40:00,94.75,94.78,94.73,94.76,3300.0,86.3307,86.358,86.3124,86.3398,3300.0
2016-03-23 13:45:00,94.77,94.79,94.62,94.64,8043.0,86.3489,86.3671,86.2122,86.2304,8043.0
2016-03-23 13:50:00,94.64,94.77,94.64,94.76,2300.0,86.2304,86.3489,86.2304,86.3398,2300.0
2016-03-23 13:55:00,94.81,94.81,94.65,94.65,3444.0,86.3853,86.3853,86.2395,86.2395,3444.0
2016-03-23 14:00:00,94.67,94.74,94.63,94.69,6588.0,86.2578,86.3215,86.2213,86.276,6588.0
2016-03-23 14:05:00,94.68,94.79,94.68,94.79,4926.0,86.2669,86.3671,86.2669,86.3671,4926.0
2016-03-23 14:10:00,94.79,94.79,94.57,94.57,19372.0,86.3671,86.3671,86.1666,86.1666,19372.0
2016-03-23 14:15:00,94.56,94.59,94.44,94.45,25370.0,86.1575,86.1849,86.0482,86.0573,25370.0
2016-03-23 14:20:00,94.44,94.5,94.34,94.37,31215.0,86.0482,86.1029,85.9571,85.9844,31215.0
2016-03-23 14:25:00,94.39,94.54,94.3,94.5,23254.0,86.0026,86.1393,85.9206,86.1029,23254.0
2016-03-23 14:30:00,94.48,94.66,94.48,94.66,7250.0,86.0846,86.2487,86.0846,86.2487,7250.0
2016-03-23 14:35:00,94.65,94.65,94.5,94.53,7580.0,86.2395,86.2395,86.1029,86.1302,7580.0
2016-03-23 14:40:00,94.53,94.58,94.46,94.49,7100.0,86.1302,86.1758,86.0664,86.0938,7100.0
2016-03-23 14:45:00,94.51,94.55,94.26,94.34,24892.0,86.112,86.1484,85.8842,85.9571,24892.0
2016-03-23 14:50:00,94.35,94.4,94.32,94.35,7410.0,85.9662,86.0118,85.9389,85.9662,7410.0
2016-03-23 14:55:00,94.36,94.4,94.33,94.37,10284.0,85.9753,86.0118,85.948,85.9844,10284.0
2016-03-23 15:00:00,94.39,94.41,94.18,94.21,48060.0,86.0026,86.0209,85.8113,85.8386,48060.0
2016-03-23 15:05:00,94.2,94.27,94.15,94.26,30713.0,85.8295,85.8933,85.784,85.8842,30713.0
2016-03-23 15:10:00,94.27,94.39,94.22,94.34,16876.0,85.8933,86.0026,85.8477,85.9571,16876.0
2016-03-23 15:15:00,94.35,94.36,94.29,94.33,8189.0,85.9662,85.9753,85.9115,85.948,8189.0
2016-03-23 15:20:00,94.34,94.43,94.32,94.4,6142.0,85.9571,86.0391,85.9389,86.0118,6142.0
2016-03-23 15:25:00,94.4,94.47,94.37,94.46,15063.0,86.0118,86.0755,85.9844,86.0664,15063.0
2016-03-23 15:30:00,94.47,94.5,94.43,94.46,14230.0,86.0755,86.1029,86.0391,86.0664,14230.0
2016-03-23 15:35:00,94.47,94.51,94.44,94.48,28211.0,86.0755,86.112,86.0482,86.0846,28211.0
2016-03-23 15:40:00,94.51,94.52,94.45,94.49,12815.0,86.112,86.1211,86.0573,86.0938,12815.0
2016-03-23 15:45:00,94.48,94.61,94.48,94.6,31135.0,86.0846,86.2031,86.0846,86.194,31135.0
2016-03-23 15:50:00,94.59,94.59,94.4,94.44,59087.0,86.1849,86.1849,86.0118,86.0482,59087.0
2016-03-23 15:55:00,94.43,94.49,94.2,94.22,137386.0,86.0391,86.0938,85.8295,85.8477,137386.0
2016-03-24 09:30:00,93.52,93.52,93.2,93.26,21146.0,85.2099,85.2099,84.9184,84.9731,21146.0
2016-03-24 09:35:00,93.3,93.36,93.2,93.31,20657.0,85.0095,85.0642,84.9184,85.0186,20657.0
2016-03-24 09:40:00,93.38,93.5,93.1,93.12,26307.0,85.0824,85.1917,84.8273,84.8455,26307.0
2016-03-24 09:45:00,93.1,93.14,92.87,93.02,20215.0,84.8273,84.8637,84.6177,84.7544,20215.0
2016-03-24 09:50:00,93.06,93.06,92.83,92.91,21623.0,84.7908,84.7908,84.5813,84.6542,21623.0
2016-03-24 09:55:00,92.91,92.92,92.6,92.6,31093.0,84.6542,84.6633,84.3717,84.3717,31093.0
2016-03-24 10:00:00,92.63,92.69,92.37,92.43,31965.0,84.399,84.4537,84.1621,84.2168,31965.0
2016-03-24 10:05:00,92.36,92.52,92.25,92.25,20252.0,84.153,84.2988,84.0528,84.0528,20252.0
2016-03-24 10:10:00,92.29,92.29,92.1,92.1,22330.0,84.0892,84.0892,83.9161,83.9161,22330.0
2016-03-24 10:15:00,92.12,92.41,91.94,91.98,23854.0,83.9344,84.1986,83.7703,83.8068,23854.0
2016-03-24 10:20:00,91.98,92.19,91.95,92.07,8749.0,83.8068,83.9981,83.7795,83.8888,8749.0
2016-03-24 10:25:00,92.12,92.13,91.97,92.05,33530.0,83.9344,83.9435,83.7977,83.8706,33530.0
2016-03-24 10:30:00,92.05,92.53,91.98,92.53,35681.0,83.8706,84.3079,83.8068,84.3079,35681.0
2016-03-24 10:35:00,92.53,92.61,92.38,92.46,15439.0,84.3079,84.3808,84.1712,84.2441,15439.0
2016-03-24 10:40:00,92.45,92.63,92.41,92.48,9183.0,84.235,84.399,84.1986,84.2624,9183.0
2016-03-24 10:45:00,92.48,92.52,92.31,92.36,10289.0,84.2624,84.2988,84.1075,84.153,10289.0
2016-03-24 10:50:00,92.35,92.38,92.21,92.21,10511.0,84.1439,84.1712,84.0164,84.0164,10511.0
2016-03-24 10:55:00,92.23,92.45,92.22,92.36,12749.0,84.0346,84.235,84.0255,84.153,12749.0
2016-03-24 11:00:00,92.44,92.6,92.44,92.44,8330.0,84.2259,84.3717,84.2259,84.2259,8330.0
2016-03-24 11:05:00,92.44,92.65,92.44,92.58,15242.0,84.2259,84.4173,84.2259,84.3535,15242.0
2016-03-24 11:10:00,92.59,92.68,92.49,92.53,39914.0,84.3626,84.4446,84.2715,84.3079,39914.0
2016-03-24 11:15:00,92.52,92.59,92.5,92.53,12342.0,84.2988,84.3626,84.2806,84.3079,12342.0
2016-03-24 11:20:00,92.53,92.54,92.43,92.46,6983.0,84.3079,84.317,84.2168,84.2441,6983.0
2016-03-24 11:25:00,92.44,92.44,92.29,92.29,11136.0,84.2259,84.2259,84.0892,84.0892,11136.0
2016-03-24 11:30:00,92.3,92.3,92.21,92.22,12695.0,84.0984,84.0984,84.0164,84.0255,12695.0
2016-03-24 11:35:00,92.21,92.23,92.16,92.16,11917.0,84.0164,84.0346,83.9708,83.9708,11917.0
2016-03-24 11:40:00,92.16,92.16,92.02,92.03,20670.0,83.9708,83.9708,83.8432,83.8523,20670.0
2016-03-24 11:45:00,92.03,92.12,91.96,92.05,28815.0,83.8523,83.9344,83.7886,83.8706,28815.0
2016-03-24 11:50:00,92.06,92.06,91.97,91.99,16370.0,83.8797,83.8797,83.7977,83.8159,16370.0
2016-03-24 11:55:00,91.96,92.02,91.93,92.01,22001.0,83.7886,83.8432,83.7612,83.8341,22001.0
2016-03-24 12:00:00,92.04,92.32,92.02,92.27,17689.0,83.8615,84.1166,83.8432,84.071,17689.0
2016-03-24 12:05:00,92.27,92.42,92.27,92.35,14553.0,84.071,84.2077,84.071,84.1439,14553.0
2016-03-24 12:10:00,92.36,92.36,92.15,92.15,29457.0,84.153,84.153,83.9617,83.9617,29457.0
2016-03-24 12:15:00,92.14,92.19,91.93,91.93,41506.0,83.9526,83.9981,83.7612,83.7612,41506.0
2016-03-24 12:20:00,91.96,92.1,91.95,92.04,6510.0,83.7886,83.9161,83.7795,83.8615,6510.0
2016-03-24 12:25:00,92.05,92.06,91.97,92.0,10600.0,83.8706,83.8797,83.7977,83.825,10600.0
2016-03-24 12:30:00,92.02,92.18,92.0,92.11,10147.0,83.8432,83.989,83.825,83.9252,10147.0
2016-03-24 12:35:00,92.13,92.19,92.1,92.17,9832.0,83.9435,83.9981,83.9161,83.9799,9832.0
2016-03-24 12:40:00,92.15,92.21,92.15,92.2,8590.0,83.9617,84.0164,83.9617,84.0072,8590.0
2016-03-24 12:45:00,92.21,92.31,92.19,92.26,8485.0,84.0164,84.1075,83.9981,84.0619,8485.0
2016-03-24 12:50:00,92.28,92.36,92.26,92.34,6615.0,84.0801,84.153,84.0619,84.1348,6615.0
2016-03-24 12:55:00,92.34,92.4,92.33,92.38,6998.0,84.1348,84.1895,84.1257,84.1712,6998.0
2016-03-24 13:00:00,92.38,92.45,92.36,92.41,8350.0,84.1712,84.235,84.153,84.1986,8350.0
2016-03-24 13:05:00,92.44,92.51,92.42,92.5,7682.0,84.2259,84.2897,84.2077,84.2806,7682.0
2016-03-24 13:10:00,92.51,92.72,92.51,92.64,7373.0,84.2897,84.481,84.2897,84.4081,7373.0
2016-03-24 13:15:00,92.64,92.71,92.63,92.7,6726.0,84.4081,84.4719,84.399,84.4628,6726.0
2016-03-24 13:20:00,92.74,92.75,92.67,92.72,4400.0,84.4993,84.5084,84.4355,84.481,4400.0
2016-03-24 13:25:00,92.73,92.75,92.7,92.73,6119.0,84.4901,84.5084,84.4628,84.4901,6119.0
2016-03-24 13:30:00,92.73,92.73,92.6,92.6,6378.0,84.4901,84.4901,84.3717,84.3717,6378.0
2016-03-24 13:35:00,92.61,92.63,92.52,92.52,10968.0,84.3808,84.399,84.2988,84.2988,10968.0
2016-03-24 13:40:00,92.52,92.57,92.45,92.45,11342.0,84.2988,84.3444,84.235,84.235,11342.0
2016-03-24 13:45:00,92.46,92.52,92.42,92.43,12320.0,84.2441,84.2988,84.2077,84.2168,12320.0
2016-03-24 13:50:00,92.43,92.46,92.38,92.38,14785.0,84.2168,84.2441,84.1712,84.1712,14785.0
2016-03-24 13:55:00,92.37,92.39,92.35,92.37,10731.0,84.1621,84.1804,84.1439,84.1621,10731.0
2016-03-24 14:00:00,92.37,92.41,92.32,92.32,15394.0,84.1621,84.1986,84.1166,84.1166,15394.0
2016-03-24 14:05:00,92.31,92.33,92.24,92.24,14235.0,84.1075,84.1257,84.0437,84.0437,14235.0
2016-03-24 14:10:00,92.24,92.27,92.2,92.2,16419.0,84.0437,84.071,84.0072,84.0072,16419.0
2016-03-24 14:15:00,92.2,92.29,92.15,92.15,13522.0,84.0072,84.0892,83.9617,83.9617,13522.0
2016-03-24 14:20:00,92.15,92.26,92.11,92.23,12774.0,83.9617,84.0619,83.9252,84.0346,12774.0
2016-03-24 14:25:00,92.21,92.39,92.18,92.35,16187.0,84.0164,84.1804,83.989,84.1439,16187.0
2016-03-24 14:30:00,92.34,92.38,92.29,92.37,25870.0,84.1348,84.1712,84.0892,84.1621,25870.0
2016-03-24 14:35:00,92.37,92.55,92.37,92.49,20052.0,84.1621,84.3261,84.1621,84.2715,20052.0
2016-03-24 14:40:00,92.49,92.7,92.48,92.69,13046.0,84.2715,84.4628,84.2624,84.4537,13046.0
2016-03-24 14:45:00,92.7,92.74,92.6,92.62,16376.0,84.4628,84.4993,84.3717,84.3899,16376.0
2016-03-24 14:50:00,92.62,92.68,92.58,92.58,11771.0,84.3899,84.4446,84.3535,84.3535,11771.0
2016-03-24 14:55:00,92.59,92.67,92.58,92.66,13025.0,84.3626,84.4355,84.3535,84.4264,13025.0
2016-03-24 15:00:00,92.65,92.69,92.62,92.69,13530.0,84.4173,84.4537,84.3899,84.4537,13530.0
2016-03-24 15:05:00,92.69,92.76,92.69,92.73,11541.0,84.4537,84.5175,84.4537,84.4901,11541.0
2016-03-24 15:10:00,92.73,92.85,92.71,92.85,14140.0,84.4901,84.5995,84.4719,84.5995,14140.0
2016-03-24 15:15:00,92.85,92.92,92.85,92.86,11277.0,84.5995,84.6633,84.5995,84.6086,11277.0
2016-03-24 15:20:00,92.86,92.86,92.7,92.75,30202.0,84.6086,84.6086,84.4628,84.5084,30202.0
2016-03-24 15:25:00,92.76,92.77,92.69,92.77,42997.0,84.5175,84.5266,84.4537,84.5266,42997.0
2016-03-24 15:30:00,92.77,92.77,92.69,92.74,28213.0,84.5266,84.5266,84.4537,84.4993,28213.0
2016-03-24 15:35:00,92.74,92.84,92.7,92.83,31146.0,84.4993,84.5904,84.4628,84.5813,31146.0
2016-03-24 15:40:00,92.82,92.87,92.75,92.81,37758.0,84.5722,84.6177,84.5084,84.563,37758.0
2016-03-24 15:45:00,92.81,92.89,92.79,92.88,50494.0,84.563,84.6359,84.5448,84.6268,50494.0
2016-03-24 15:50:00,92.87,92.93,92.86,92.91,28761.0,84.6177,84.6724,84.6086,84.6542,28761.0
2016-03-24 15:55:00,92.91,92.95,92.8,92.94,62930.0,84.6542,84.6906,84.5539,84.6815,62930.0
2016-03-28 09:30:00,93.15,93.15,92.81,92.94,18240.0,84.8728,84.8728,84.563,84.6815,18240.0
2016-03-28 09:35:00,92.94,92.94,92.74,92.82,21654.0,84.6815,84.6815,84.4993,84.5722,21654.0
2016-03-28 09:40:00,92.77,92.77,92.56,92.61,4526.0,84.5266,84.5266,84.3353,84.3808,4526.0
2016-03-28 09:45:00,92.62,92.71,92.54,92.54,7501.0,84.3899,84.4719,84.317,84.317,7501.0
2016-03-28 09:50:00,92.42,92.66,92.42,92.62,4650.0,84.2077,84.4264,84.2077,84.3899,4650.0
2016-03-28 09:55:00,92.66,92.72,92.6,92.63,6204.0,84.4264,84.481,84.3717,84.399,6204.0
2016-03-28 10:00:00,92.64,92.79,92.64,92.73,5489.0,84.4081,84.5448,84.4081,84.4901,5489.0
2016-03-28 10:05:00,92.75,92.91,92.75,92.88,4153.0,84.5084,84.6542,84.5084,84.6268,4153.0
2016-03-28 10:10:00,92.9,92.93,92.83,92.83,2500.0,84.645,84.6724,84.5813,84.5813,2500.0
2016-03-28 10:15:00,92.87,92.87,92.79,92.82,2670.0,84.6177,84.6177,84.5448,84.5722,2670.0
2016-03-28 10:20:00,92.79,92.8,92.74,92.75,5686.0,84.5448,84.5539,84.4993,84.5084,5686.0
2016-03-28 10:25:00,92.75,92.77,92.64,92.64,2700.0,84.5084,84.5266,84.4081,84.4081,2700.0
2016-03-28 10:30:00,92.62,92.69,92.57,92.65,6720.0,84.3899,84.4537,84.3444,84.4173,6720.0
2016-03-28 10:35:00,92.68,92.72,92.6,92.61,4832.0,84.4446,84.481,84.3717,84.3808,4832.0
2016-03-28 10:40:00,92.56,92.61,92.5,92.51,7525.0,84.3353,84.3808,84.2806,84.2897,7525.0
2016-03-28 10:45:00,92.48,92.55,92.4,92.55,5946.0,84.2624,84.3261,84.1895,84.3261,5946.0
2016-03-28 10:50:00,92.54,92.55,92.4,92.4,6490.0,84.317,84.3261,84.1895,84.1895,6490.0
2016-03-28 10:55:00,92.39,92.54,92.39,92.47,11948.0,84.1804,84.317,84.1804,84.2533,11948.0
2016-03-28 11:00:00,92.49,92.67,92.49,92.52,16047.0,84.2715,84.4355,84.2715,84.2988,16047.0
2016-03-28 11:05:00,92.51,92.62,92.49,92.56,14578.0,84.2897,84.3899,84.2715,84.3353,14578.0
2016-03-28 11:10:00,92.54,92.56,92.47,92.53,11598.0,84.317,84.3353,84.2533,84.3079,11598.0
2016-03-28 11:15:00,92.53,92.67,92.5,92.58,9064.0,84.3079,84.4355,84.2806,84.3535,9064.0
2016-03-28 11:20:00,92.55,92.71,92.51,92.71,10315.0,84.3261,84.4719,84.2897,84.4719,10315.0
2016-03-28 11:25:00,92.73,92.76,92.68,92.74,9735.0,84.4901,84.5175,84.4446,84.4993,9735.0
2016-03-28 11:30:00,92.77,92.91,92.77,92.79,14349.0,84.5266,84.6542,84.5266,84.5448,14349.0
2016-03-28 11:35:00,92.79,92.91,92.78,92.86,6700.0,84.5448,84.6542,84.5357,84.6086,6700.0
2016-03-28 11:40:00,92.87,92.91,92.83,92.91,29690.0,84.6177,84.6542,84.5813,84.6542,29690.0
2016-03-28 11:45:00,92.92,93.15,92.89,93.05,21785.0,84.6633,84.8728,84.6359,84.7817,21785.0
2016-03-28 11:50:00,93.07,93.07,92.93,93.0,12887.0,84.7999,84.7999,84.6724,84.7362,12887.0
2016-03-28 11:55:00,92.96,93.07,92.85,92.85,7702.0,84.6997,84.7999,84.5995,84.5995,7702.0
2016-03-28 12:00:00,92.89,92.96,92.88,92.92,6233.0,84.6359,84.6997,84.6268,84.6633,6233.0
2016-03-28 12:05:00,92.98,93.02,92.92,92.92,4145.0,84.7179,84.7544,84.6633,84.6633,4145.0
2016-03-28 12:10:00,92.93,92.93,92.87,92.89,4100.0,84.6724,84.6724,84.6177,84.6359,4100.0
2016-03-28 12:15:00,92.9,92.92,92.75,92.92,5655.0,84.645,84.6633,84.5084,84.6633,5655.0
2016-03-28 12:20:00,92.88,92.92,92.84,92.86,3500.0,84.6268,84.6633,84.5904,84.6086,3500.0
2016-03-28 12:25:00,92.85,93.0,92.82,92.95,10900.0,84.5995,84.7362,84.5722,84.6906,10900.0
2016-03-28 12:30:00,92.98,93.04,92.94,92.98,9900.0,84.7179,84.7726,84.6815,84.7179,9900.0
2016-03-28 12:35:00,92.97,93.34,92.95,93.28,11075.0,84.7088,85.0459,84.6906,84.9913,11075.0
2016-03-28 12:40:00,93.27,93.31,93.27,93.31,2200.0,84.9822,85.0186,84.9822,85.0186,2200.0
2016-03-28 12:45:00,93.29,93.3,93.21,93.26,3300.0,85.0004,85.0095,84.9275,84.9731,3300.0
2016-03-28 12:50:00,93.25,93.29,93.2,93.29,2700.0,84.9639,85.0004,84.9184,85.0004,2700.0
2016-03-28 12:55:00,93.25,93.34,93.25,93.33,9500.0,84.9639,85.0459,84.9639,85.0368,9500.0
2016-03-28 13:00:00,93.3,93.36,93.23,93.36,12607.0,85.0095,85.0642,84.9457,85.0642,12607.0
2016-03-28 13:05:00,93.36,93.47,93.33,93.46,9272.0,85.0642,85.1644,85.0368,85.1553,9272.0
2016-03-28 13:10:00,93.49,93.5,93.39,93.42,8636.0,85.1826,85.1917,85.0915,85.1188,8636.0
2016-03-28 13:15:00,93.43,93.47,93.39,93.43,9312.0,85.1279,85.1644,85.0915,85.1279,9312.0
2016-03-28 13:20:00,93.43,93.51,93.41,93.5,7200.0,85.1279,85.2008,85.1097,85.1917,7200.0
2016-03-28 13:25:00,93.5,93.53,93.49,93.49,4900.0,85.1917,85.2191,85.1826,85.1826,4900.0
2016-03-28 13:30:00,93.53,93.65,93.51,93.64,5995.0,85.2191,85.3284,85.2008,85.3193,5995.0
2016-03-28 13:35:00,93.65,93.65,93.58,93.63,4766.0,85.3284,85.3284,85.2646,85.3102,4766.0
2016-03-28 13:40:00,93.65,93.7,93.57,93.65,24671.0,85.3284,85.374,85.2555,85.3284,24671.0
2016-03-28 13:45:00,93.65,93.69,93.63,93.65,9614.0,85.3284,85.3648,85.3102,85.3284,9614.0
2016-03-28 13:50:00,93.66,93.67,93.61,93.61,6500.0,85.3375,85.3466,85.292,85.292,6500.0
2016-03-28 13:55:00,93.61,93.63,93.48,93.49,9250.0,85.292,85.3102,85.1735,85.1826,9250.0
2016-03-28 14:00:00,93.48,93.55,93.46,93.52,5159.0,85.1735,85.2373,85.1553,85.2099,5159.0
2016-03-28 14:05:00,93.57,93.58,93.42,93.49,21620.0,85.2555,85.2646,85.1188,85.1826,21620.0
2016-03-28 14:10:00,93.5,93.58,93.47,93.57,16893.0,85.1917,85.2646,85.1644,85.2555,16893.0
2016-03-28 14:15:00,93.58,93.61,93.55,93.59,6200.0,85.2646,85.292,85.2373,85.2737,6200.0
2016-03-28 14:20:00,93.58,93.59,93.39,93.39,9778.0,85.2646,85.2737,85.0915,85.0915,9778.0
2016-03-28 14:25:00,93.4,93.41,93.28,93.3,9917.0,85.1006,85.1097,84.9913,85.0095,9917.0
2016-03-28 14:30:00,93.3,93.3,93.16,93.2,18577.0,85.0095,85.0095,84.8819,84.9184,18577.0
2016-03-28 14:35:00,93.22,93.29,93.22,93.22,9594.0,84.9366,85.0004,84.9366,84.9366,9594.0
2016-03-28 14:40:00,93.23,93.23,93.13,93.14,11638.0,84.9457,84.9457,84.8546,84.8637,11638.0
2016-03-28 14:45:00,93.13,93.17,93.07,93.1,11490.0,84.8546,84.891,84.7999,84.8273,11490.0
2016-03-28 14:50:00,93.13,93.18,93.11,93.14,7819.0,84.8546,84.9002,84.8364,84.8637,7819.0
2016-03-28 14:55:00,93.14,93.16,93.11,93.15,9238.0,84.8637,84.8819,84.8364,84.8728,9238.0
2016-03-28 15:00:00,93.16,93.16,93.06,93.12,8670.0,84.8819,84.8819,84.7908,84.8455,8670.0
2016-03-28 15:05:00,93.14,93.21,93.12,93.2,12004.0,84.8637,84.9275,84.8455,84.9184,12004.0
2016-03-28 15:10:00,93.2,93.32,93.19,93.28,7000.0,84.9184,85.0277,84.9093,84.9913,7000.0
2016-03-28 15:15:00,93.29,93.3,93.2,93.2,9844.0,85.0004,85.0095,84.9184,84.9184,9844.0
2016-03-28 15:20:00,93.19,93.29,93.18,93.21,10979.0,84.9093,85.0004,84.9002,84.9275,10979.0
2016-03-28 15:25:00,93.23,93.23,93.05,93.11,18932.0,84.9457,84.9457,84.7817,84.8364,18932.0
2016-03-28 15:30:00,93.09,93.17,93.06,93.1,15176.0,84.8182,84.891,84.7908,84.8273,15176.0
2016-03-28 15:35:00,93.13,93.16,93.05,93.08,17387.0,84.8546,84.8819,84.7817,84.809,17387.0
2016-03-28 15:40:00,93.08,93.17,93.03,93.17,23151.0,84.809,84.891,84.7635,84.891,23151.0
2016-03-28 15:45:00,93.16,93.2,93.04,93.12,26078.0,84.8819,84.9184,84.7726,84.8455,26078.0
2016-03-28 15:50:00,93.11,93.11,92.94,92.96,41259.0,84.8364,84.8364,84.6815,84.6997,41259.0
2016-03-28 15:55:00,92.95,93.04,92.82,93.0,70726.0,84.6906,84.7726,84.5722,84.7362,70726.0
2016-03-29 09:30:00,92.89,93.4,92.89,93.4,12097.0,84.6359,85.1006,84.6359,85.1006,12097.0
2016-03-29 09:35:00,93.4,93.4,92.94,93.27,9385.0,85.1006,85.1006,84.6815,84.9822,9385.0
2016-03-29 09:40:00,93.29,93.61,93.23,93.59,13244.0,85.0004,85.292,84.9457,85.2737,13244.0
2016-03-29 09:45:00,93.53,93.94,93.5,93.89,16324.0,85.2191,85.5926,85.1917,85.5471,16324.0
2016-03-29 09:50:00,93.93,94.12,93.73,94.12,9400.0,85.5835,85.7566,85.4013,85.7566,9400.0
2016-03-29 09:55:00,94.12,94.28,94.04,94.13,10477.0,85.7566,85.9024,85.6837,85.7657,10477.0
2016-03-29 10:00:00,94.13,94.22,94.02,94.1,13359.0,85.7657,85.8477,85.6655,85.7384,13359.0
2016-03-29 10:05:00,94.09,94.12,93.96,94.06,10261.0,85.7293,85.7566,85.6109,85.702,10261.0
2016-03-29 10:10:00,94.05,94.46,94.05,94.29,46966.0,85.6929,86.0664,85.6929,85.9115,46966.0
2016-03-29 10:15:00,94.33,94.44,94.3,94.31,10999.0,85.948,86.0482,85.9206,85.9298,10999.0
2016-03-29 10:20:00,94.32,94.37,94.11,94.37,5272.0,85.9389,85.9844,85.7475,85.9844,5272.0
2016-03-29 10:25:00,94.36,94.38,94.31,94.33,5232.0,85.9753,85.9935,85.9298,85.948,5232.0
2016-03-29 10:30:00,94.32,94.47,94.27,94.44,7604.0,85.9389,86.0755,85.8933,86.0482,7604.0
2016-03-29 10:35:00,94.44,94.53,94.41,94.48,9806.0,86.0482,86.1302,86.0209,86.0846,9806.0
2016-03-29 10:40:00,94.5,94.5,94.18,94.18,5000.0,86.1029,86.1029,85.8113,85.8113,5000.0
2016-03-29 10:45:00,94.2,94.43,94.17,94.4,10136.0,85.8295,86.0391,85.8022,86.0118,10136.0
2016-03-29 10:50:00,94.39,94.5,94.38,94.5,8228.0,86.0026,86.1029,85.9935,86.1029,8228.0
2016-03-29 10:55:00,94.49,94.49,94.34,94.38,5759.0,86.0938,86.0938,85.9571,85.9935,5759.0
2016-03-29 11:00:00,94.41,94.45,94.23,94.3,11732.0,86.0209,86.0573,85.8569,85.9206,11732.0
2016-03-29 11:05:00,94.29,94.31,94.2,94.24,3726.0,85.9115,85.9298,85.8295,85.866,3726.0
2016-03-29 11:10:00,94.22,94.31,94.22,94.31,9392.0,85.8477,85.9298,85.8477,85.9298,9392.0
2016-03-29 11:15:00,94.32,94.47,94.3,94.46,6889.0,85.9389,86.0755,85.9206,86.0664,6889.0
2016-03-29 11:20:00,94.44,94.5,94.43,94.5,5264.0,86.0482,86.1029,86.0391,86.1029,5264.0
2016-03-29 11:25:00,94.52,94.59,94.48,94.56,9979.0,86.1211,86.1849,86.0846,86.1575,9979.0
2016-03-29 11:30:00,94.54,94.66,94.53,94.63,11797.0,86.1393,86.2487,86.1302,86.2213,11797.0
2016-03-29 11:35:00,94.63,94.65,94.56,94.62,6100.0,86.2213,86.2395,86.1575,86.2122,6100.0
2016-03-29 11:40:00,94.58,94.64,94.53,94.59,8126.0,86.1758,86.2304,86.1302,86.1849,8126.0
2016-03-29 11:45:00,94.58,94.72,94.56,94.69,5029.0,86.1758,86.3033,86.1575,86.276,5029.0
2016-03-29 11:50:00,94.71,94.78,94.69,94.69,4400.0,86.2942,86.358,86.276,86.276,4400.0
2016-03-29 11:55:00,94.7,94.74,94.63,94.64,6184.0,86.2851,86.3215,86.2213,86.2304,6184.0
2016-03-29 12:00:00,94.59,94.59,94.32,94.36,6814.0,86.1849,86.1849,85.9389,85.9753,6814.0
2016-03-29 12:05:00,94.35,94.35,94.21,94.22,5500.0,85.9662,85.9662,85.8386,85.8477,5500.0
2016-03-29 12:10:00,94.23,94.35,94.22,94.35,4034.0,85.8569,85.9662,85.8477,85.9662,4034.0
2016-03-29 12:15:00,94.38,94.45,94.33,94.44,9635.0,85.9935,86.0573,85.948,86.0482,9635.0
2016-03-29 12:20:00,94.49,94.97,94.49,94.85,13231.0,86.0938,86.5311,86.0938,86.4218,13231.0
2016-03-29 12:25:00,94.85,94.91,94.71,94.91,5917.0,86.4218,86.4764,86.2942,86.4764,5917.0
2016-03-29 12:30:00,94.92,94.98,94.76,94.79,4456.0,86.4855,86.5402,86.3398,86.3671,4456.0
2016-03-29 12:35:00,94.78,94.86,94.73,94.76,6240.0,86.358,86.4309,86.3124,86.3398,6240.0
2016-03-29 12:40:00,94.73,94.97,94.73,94.93,5600.0,86.3124,86.5311,86.3124,86.4947,5600.0
2016-03-29 12:45:00,94.93,94.95,94.87,94.91,7116.0,86.4947,86.5129,86.44,86.4764,7116.0
2016-03-29 12:50:00,94.95,94.98,94.93,94.93,4863.0,86.5129,86.5402,86.4947,86.4947,4863.0
2016-03-29 12:55:00,94.93,94.94,94.77,94.86,6736.0,86.4947,86.5038,86.3489,86.4309,6736.0
2016-03-29 13:00:00,94.85,94.86,94.75,94.75,2879.0,86.4218,86.4309,86.3307,86.3307,2879.0
2016-03-29 13:05:00,94.75,94.8,94.74,94.79,6800.0,86.3307,86.3762,86.3215,86.3671,6800.0
2016-03-29 13:10:00,94.77,94.92,94.77,94.83,4750.0,86.3489,86.4855,86.3489,86.4035,4750.0
2016-03-29 13:15:00,94.84,94.97,94.84,94.92,7374.0,86.4127,86.5311,86.4127,86.4855,7374.0
2016-03-29 13:20:00,94.93,94.96,94.75,94.75,7643.0,86.4947,86.522,86.3307,86.3307,7643.0
2016-03-29 13:25:00,94.79,94.93,94.77,94.93,5487.0,86.3671,86.4947,86.3489,86.4947,5487.0
2016-03-29 13:30:00,94.9,94.97,94.84,94.9,7777.0,86.4673,86.5311,86.4127,86.4673,7777.0
2016-03-29 13:35:00,94.92,94.94,94.87,94.93,17577.0,86.4855,86.5038,86.44,86.4947,17577.0
2016-03-29 13:40:00,94.94,94.98,94.87,94.9,7206.0,86.5038,86.5402,86.44,86.4673,7206.0
2016-03-29 13:45:00,94.9,95.06,94.87,95.04,10312.0,86.4673,86.6131,86.44,86.5949,10312.0
2016-03-29 13:50:00,95.03,95.09,95.0,95.04,4288.0,86.5858,86.6404,86.5584,86.5949,4288.0
2016-03-29 13:55:00,95.02,95.12,94.98,95.12,5916.0,86.5767,86.6678,86.5402,86.6678,5916.0
2016-03-29 14:00:00,95.09,95.11,95.0,95.06,10229.0,86.6404,86.6587,86.5584,86.6131,10229.0
2016-03-29 14:05:00,95.09,95.11,94.96,95.05,7600.0,86.6404,86.6587,86.522,86.604,7600.0
2016-03-29 14:10:00,95.09,95.16,95.05,95.07,5190.0,86.6404,86.7042,86.604,86.6222,5190.0
2016-03-29 14:15:00,95.07,95.13,95.07,95.09,7254.0,86.6222,86.6769,86.6222,86.6404,7254.0
2016-03-29 14:20:00,95.11,95.17,95.09,95.16,5357.0,86.6587,86.7133,86.6404,86.7042,5357.0
2016-03-29 14:25:00,95.15,95.29,95.15,95.25,6388.0,86.6951,86.8227,86.6951,86.7862,6388.0
2016-03-29 14:30:00,95.29,95.3,95.2,95.25,9957.0,86.8227,86.8318,86.7407,86.7862,9957.0
2016-03-29 14:35:00,95.24,95.32,95.17,95.28,12030.0,86.7771,86.85,86.7133,86.8136,12030.0
2016-03-29 14:40:00,95.3,95.36,95.25,95.36,4944.0,86.8318,86.8864,86.7862,86.8864,4944.0
2016-03-29 14:45:00,95.35,95.46,95.35,95.36,9669.0,86.8773,86.9776,86.8773,86.8864,9669.0
2016-03-29 14:50:00,95.39,95.41,95.32,95.32,9123.0,86.9138,86.932,86.85,86.85,9123.0
2016-03-29 14:55:00,95.34,95.39,95.3,95.37,18033.0,86.8682,86.9138,86.8318,86.8956,18033.0
2016-03-29 15:00:00,95.36,95.43,95.35,95.43,6750.0,86.8864,86.9502,86.8773,86.9502,6750.0
2016-03-29 15:05:00,95.42,95.49,95.4,95.42,10591.0,86.9411,87.0049,86.9229,86.9411,10591.0
2016-03-29 15:10:00,95.42,95.44,95.33,95.41,8075.0,86.9411,86.9593,86.8591,86.932,8075.0
2016-03-29 15:15:00,95.43,95.44,95.37,95.43,11691.0,86.9502,86.9593,86.8956,86.9502,11691.0
2016-03-29 15:20:00,95.43,95.5,95.41,95.47,6847.0,86.9502,87.014,86.932,86.9867,6847.0
2016-03-29 15:25:00,95.47,95.48,95.37,95.38,8761.0,86.9867,86.9958,86.8956,86.9047,8761.0
2016-03-29 15:30:00,95.36,95.37,95.3,95.31,15062.0,86.8864,86.8956,86.8318,86.8409,15062.0
2016-03-29 15:35:00,95.3,95.4,95.3,95.38,9713.0,86.8318,86.9229,86.8318,86.9047,9713.0
2016-03-29 15:40:00,95.4,95.43,95.33,95.33,13519.0,86.9229,86.9502,86.8591,86.8591,13519.0
2016-03-29 15:45:00,95.34,95.4,95.32,95.37,21638.0,86.8682,86.9229,86.85,86.8956,21638.0
2016-03-29 15:50:00,95.36,95.4,95.34,95.38,25424.0,86.8864,86.9229,86.8682,86.9047,25424.0
2016-03-29 15:55:00,95.36,95.53,95.34,95.49,65679.0,86.8864,87.0413,86.8682,87.0049,65679.0
2016-03-30 09:30:00,95.86,96.19,95.86,96.0,16106.0,87.342,87.6427,87.342,87.4696,16106.0
2016-03-30 09:35:00,95.98,96.33,95.97,96.26,10719.0,87.4514,87.7703,87.4422,87.7065,10719.0
2016-03-30 09:40:00,96.26,96.3,96.11,96.17,8705.0,87.7065,87.7429,87.5698,87.6245,8705.0
2016-03-30 09:45:00,96.16,96.24,96.11,96.18,5356.0,87.6154,87.6883,87.5698,87.6336,5356.0
2016-03-30 09:50:00,96.18,96.3,96.12,96.24,18039.0,87.6336,87.7429,87.5789,87.6883,18039.0
2016-03-30 09:55:00,96.22,96.28,96.11,96.14,13246.0,87.67,87.7247,87.5698,87.5971,13246.0
2016-03-30 10:00:00,96.14,96.2,96.0,96.0,6400.0,87.5971,87.6518,87.4696,87.4696,6400.0
2016-03-30 10:05:00,96.0,96.14,96.0,96.09,5326.0,87.4696,87.5971,87.4696,87.5516,5326.0
2016-03-30 10:10:00,96.1,96.24,96.05,96.16,3613.0,87.5607,87.6883,87.5151,87.6154,3613.0
2016-03-30 10:15:00,96.14,96.23,96.06,96.11,7952.0,87.5971,87.6791,87.5242,87.5698,7952.0
2016-03-30 10:20:00,96.11,96.11,95.87,95.94,5700.0,87.5698,87.5698,87.3511,87.4149,5700.0
2016-03-30 10:25:00,95.95,96.1,95.89,96.1,5225.0,87.424,87.5607,87.3694,87.5607,5225.0
2016-03-30 10:30:00,96.14,96.21,96.04,96.19,6985.0,87.5971,87.6609,87.506,87.6427,6985.0
2016-03-30 10:35:00,96.21,96.29,96.2,96.2,4000.0,87.6609,87.7338,87.6518,87.6518,4000.0
2016-03-30 10:40:00,96.17,96.29,96.14,96.19,5003.0,87.6245,87.7338,87.5971,87.6427,5003.0
2016-03-30 10:45:00,96.19,96.23,95.98,95.98,10764.0,87.6427,87.6791,87.4514,87.4514,10764.0
2016-03-30 10:50:00,95.98,96.16,95.96,96.15,22951.0,87.4514,87.6154,87.4331,87.6063,22951.0
2016-03-30 10:55:00,96.14,96.15,96.05,96.06,12340.0,87.5971,87.6063,87.5151,87.5242,12340.0
2016-03-30 11:00:00,96.09,96.19,96.04,96.18,29399.0,87.5516,87.6427,87.506,87.6336,29399.0
2016-03-30 11:05:00,96.16,96.2,96.03,96.07,21877.0,87.6154,87.6518,87.4969,87.5334,21877.0
2016-03-30 11:10:00,96.03,96.07,95.92,95.92,8510.0,87.4969,87.5334,87.3967,87.3967,8510.0
2016-03-30 11:15:00,95.9,95.97,95.73,95.75,12762.0,87.3785,87.4422,87.2236,87.2418,12762.0
2016-03-30 11:20:00,95.73,95.83,95.73,95.8,5800.0,87.2236,87.3147,87.2236,87.2874,5800.0
2016-03-30 11:25:00,95.79,95.84,95.75,95.75,8257.0,87.2782,87.3238,87.2418,87.2418,8257.0
2016-03-30 11:30:00,95.73,95.82,95.68,95.78,12171.0,87.2236,87.3056,87.178,87.2691,12171.0
2016-03-30 11:35:00,95.74,95.8,95.59,95.64,5114.0,87.2327,87.2874,87.096,87.1416,5114.0
2016-03-30 11:40:00,95.64,95.83,95.64,95.82,4323.0,87.1416,87.3147,87.1416,87.3056,4323.0
2016-03-30 11:45:00,95.78,95.97,95.78,95.97,4079.0,87.2691,87.4422,87.2691,87.4422,4079.0
2016-03-30 11:50:00,95.96,96.05,95.96,95.97,5510.0,87.4331,87.5151,87.4331,87.4422,5510.0
2016-03-30 11:55:00,95.98,96.02,95.97,95.97,4207.0,87.4514,87.4878,87.4422,87.4422,4207.0
2016-03-30 12:00:00,95.97,95.99,95.9,95.9,9481.0,87.4422,87.4605,87.3785,87.3785,9481.0
2016-03-30 12:05:00,95.91,95.92,95.81,95.92,5218.0,87.3876,87.3967,87.2965,87.3967,5218.0
2016-03-30 12:10:00,95.89,95.97,95.86,95.97,7316.0,87.3694,87.4422,87.342,87.4422,7316.0
2016-03-30 12:15:00,95.96,96.03,95.96,96.0,5000.0,87.4331,87.4969,87.4331,87.4696,5000.0
2016-03-30 12:20:00,96.0,96.02,95.87,95.87,5250.0,87.4696,87.4878,87.3511,87.3511,5250.0
2016-03-30 12:25:00,95.89,95.9,95.81,95.81,2608.0,87.3694,87.3785,87.2965,87.2965,2608.0
2016-03-30 12:30:00,95.82,95.89,95.79,95.87,4771.0,87.3056,87.3694,87.2782,87.3511,4771.0
2016-03-30 12:35:00,95.85,95.85,95.64,95.67,5129.0,87.3329,87.3329,87.1416,87.1689,5129.0
2016-03-30 12:40:00,95.66,95.67,95.5,95.63,6587.0,87.1598,87.1689,87.014,87.1325,6587.0
2016-03-30 12:45:00,95.62,95.71,95.62,95.68,3553.0,87.1233,87.2053,87.1233,87.178,3553.0
2016-03-30 12:50:00,95.69,95.69,95.63,95.65,2022.0,87.1871,87.1871,87.1325,87.1507,2022.0
2016-03-30 12:55:00,95.56,95.67,95.56,95.67,3830.0,87.0687,87.1689,87.0687,87.1689,3830.0
2016-03-30 13:00:00,95.69,95.7,95.61,95.63,4732.0,87.1871,87.1962,87.1142,87.1325,4732.0
2016-03-30 13:05:00,95.62,95.63,95.54,95.58,5554.0,87.1233,87.1325,87.0505,87.0869,5554.0
2016-03-30 13:10:00,95.6,95.64,95.55,95.56,4400.0,87.1051,87.1416,87.0596,87.0687,4400.0
2016-03-30 13:15:00,95.57,95.6,95.53,95.56,2906.0,87.0778,87.1051,87.0413,87.0687,2906.0
2016-03-30 13:20:00,95.55,95.67,95.55,95.66,7400.0,87.0596,87.1689,87.0596,87.1598,7400.0
2016-03-30 13:25:00,95.66,95.77,95.64,95.72,6812.0,87.1598,87.26,87.1416,87.2145,6812.0
2016-03-30 13:30:00,95.74,95.79,95.64,95.67,7847.0,87.2327,87.2782,87.1416,87.1689,7847.0
2016-03-30 13:35:00,95.7,95.72,95.67,95.71,4800.0,87.1962,87.2145,87.1689,87.2053,4800.0
2016-03-30 13:40:00,95.72,95.85,95.71,95.85,7433.0,87.2145,87.3329,87.2053,87.3329,7433.0
2016-03-30 13:45:00,95.82,96.01,95.82,96.01,7953.0,87.3056,87.4787,87.3056,87.4787,7953.0
2016-03-30 13:50:00,95.98,96.03,95.96,96.0,4200.0,87.4514,87.4969,87.4331,87.4696,4200.0
2016-03-30 13:55:00,96.02,96.03,95.96,96.0,5780.0,87.4878,87.4969,87.4331,87.4696,5780.0
2016-03-30 14:00:00,95.99,95.99,95.87,95.9,5407.0,87.4605,87.4605,87.3511,87.3785,5407.0
2016-03-30 14:05:00,95.88,96.01,95.85,96.01,9045.0,87.3602,87.4787,87.3329,87.4787,9045.0
2016-03-30 14:10:00,95.98,96.0,95.91,95.92,4267.0,87.4514,87.4696,87.3876,87.3967,4267.0
2016-03-30 14:15:00,95.86,95.86,95.68,95.74,9660.0,87.342,87.342,87.178,87.2327,9660.0
2016-03-30 14:20:00,95.74,95.75,95.66,95.72,4962.0,87.2327,87.2418,87.1598,87.2145,4962.0
2016-03-30 14:25:00,95.74,95.77,95.67,95.76,6997.0,87.2327,87.26,87.1689,87.2509,6997.0
2016-03-30 14:30:00,95.77,95.82,95.68,95.73,3314.0,87.26,87.3056,87.178,87.2236,3314.0
2016-03-30 14:35:00,95.73,95.77,95.71,95.77,2628.0,87.2236,87.26,87.2053,87.26,2628.0
2016-03-30 14:40:00,95.77,95.79,95.73,95.76,11109.0,87.26,87.2782,87.2236,87.2509,11109.0
2016-03-30 14:45:00,95.74,95.81,95.71,95.78,3255.0,87.2327,87.2965,87.2053,87.2691,3255.0
2016-03-30 14:50:00,95.79,95.81,95.78,95.81,6652.0,87.2782,87.2965,87.2691,87.2965,6652.0
2016-03-30 14:55:00,95.81,95.85,95.79,95.83,4639.0,87.2965,87.3329,87.2782,87.3147,4639.0
2016-03-30 15:00:00,95.83,95.94,95.82,95.92,5434.0,87.3147,87.4149,87.3056,87.3967,5434.0
2016-03-30 15:05:00,95.92,95.96,95.9,95.93,3124.0,87.3967,87.4331,87.3785,87.4058,3124.0
2016-03-30 15:10:00,95.93,95.93,95.88,95.91,6801.0,87.4058,87.4058,87.3602,87.3876,6801.0
2016-03-30 15:15:00,95.92,95.96,95.86,95.89,7359.0,87.3967,87.4331,87.342,87.3694,7359.0
2016-03-30 15:20:00,95.88,95.99,95.87,95.97,9084.0,87.3602,87.4605,87.3511,87.4422,9084.0
2016-03-30 15:25:00,95.97,96.02,95.96,96.0,8048.0,87.4422,87.4878,87.4331,87.4696,8048.0
2016-03-30 15:30:00,96.01,96.03,95.87,95.89,5421.0,87.4787,87.4969,87.3511,87.3694,5421.0
2016-03-30 15:35:00,95.87,95.88,95.8,95.86,7570.0,87.3511,87.3602,87.2874,87.342,7570.0
2016-03-30 15:40:00,95.86,95.89,95.78,95.79,9649.0,87.342,87.3694,87.2691,87.2782,9649.0
2016-03-30 15:45:00,95.79,95.79,95.74,95.76,19561.0,87.2782,87.2782,87.2327,87.2509,19561.0
2016-03-30 15:50:00,95.75,95.83,95.74,95.83,25160.0,87.2418,87.3147,87.2327,87.3147,25160.0
2016-03-30 15:55:00,95.82,95.91,95.82,95.89,116685.0,87.3056,87.3876,87.3056,87.3694,116685.0
2016-03-31 09:30:00,95.72,95.97,95.39,95.96,18116.0,87.2145,87.4422,86.9138,87.4331,18116.0
2016-03-31 09:35:00,95.85,95.92,95.75,95.91,1200.0,87.3329,87.3967,87.2418,87.3876,1200.0
2016-03-31 09:40:00,95.91,95.91,95.8,95.81,2100.0,87.3876,87.3876,87.2874,87.2965,2100.0
2016-03-31 09:45:00,95.79,95.91,95.78,95.91,1300.0,87.2782,87.3876,87.2691,87.3876,1300.0
2016-03-31 09:50:00,95.87,95.96,95.7,95.96,5326.0,87.3511,87.4331,87.1962,87.4331,5326.0
2016-03-31 09:55:00,95.96,95.96,95.88,95.91,1600.0,87.4331,87.4331,87.3602,87.3876,1600.0
2016-03-31 10:00:00,95.91,95.96,95.82,95.94,2900.0,87.3876,87.4331,87.3056,87.4149,2900.0
2016-03-31 10:05:00,95.97,96.13,95.95,96.1,11626.0,87.4422,87.588,87.424,87.5607,11626.0
2016-03-31 10:10:00,96.08,96.15,96.08,96.13,1754.0,87.5425,87.6063,87.5425,87.588,1754.0
2016-03-31 10:15:00,96.13,96.31,96.13,96.31,6903.0,87.588,87.752,87.588,87.752,6903.0
2016-03-31 10:20:00,96.31,96.38,96.28,96.28,2300.0,87.752,87.8158,87.7247,87.7247,2300.0
2016-03-31 10:25:00,96.28,96.32,96.23,96.26,7597.0,87.7247,87.7611,87.6791,87.7065,7597.0
2016-03-31 10:30:00,96.15,96.22,96.07,96.19,5575.0,87.6063,87.67,87.5334,87.6427,5575.0
2016-03-31 10:35:00,96.14,96.18,96.1,96.18,1713.0,87.5971,87.6336,87.5607,87.6336,1713.0
2016-03-31 10:40:00,96.18,96.28,96.18,96.26,3922.0,87.6336,87.7247,87.6336,87.7065,3922.0
2016-03-31 10:45:00,96.26,96.35,96.23,96.32,5826.0,87.7065,87.7885,87.6791,87.7611,5826.0
2016-03-31 10:50:00,96.33,96.5,96.33,96.5,3376.0,87.7703,87.9252,87.7703,87.9252,3376.0
2016-03-31 10:55:00,96.46,96.48,96.37,96.37,2880.0,87.8887,87.9069,87.8067,87.8067,2880.0
2016-03-31 11:00:00,96.35,96.35,96.3,96.34,4076.0,87.7885,87.7885,87.7429,87.7794,4076.0
2016-03-31 11:05:00,96.28,96.42,96.24,96.42,7102.0,87.7247,87.8523,87.6883,87.8523,7102.0
2016-03-31 11:10:00,96.42,96.47,96.39,96.45,2865.0,87.8523,87.8978,87.8249,87.8796,2865.0
2016-03-31 11:15:00,96.45,96.49,96.43,96.49,4200.0,87.8796,87.916,87.8614,87.916,4200.0
2016-03-31 11:20:00,96.47,96.48,96.34,96.37,8328.0,87.8978,87.9069,87.7794,87.8067,8328.0
2016-03-31 11:25:00,96.37,96.43,96.35,96.39,10156.0,87.8067,87.8614,87.7885,87.8249,10156.0
2016-03-31 11:30:00,96.4,96.52,96.37,96.48,6276.0,87.834,87.9434,87.8067,87.9069,6276.0
2016-03-31 11:35:00,96.47,96.58,96.46,96.57,4235.0,87.8978,87.998,87.8887,87.9889,4235.0
2016-03-31 11:40:00,96.58,96.59,96.53,96.56,3755.0,87.998,88.0072,87.9525,87.9798,3755.0
2016-03-31 11:45:00,96.56,96.62,96.55,96.58,3600.0,87.9798,88.0345,87.9707,87.998,3600.0
2016-03-31 11:50:00,96.62,96.66,96.58,96.61,3400.0,88.0345,88.0709,87.998,88.0254,3400.0
2016-03-31 11:55:00,96.63,96.67,96.61,96.65,2692.0,88.0436,88.08,88.0254,88.0618,2692.0
2016-03-31 12:00:00,96.61,96.61,96.49,96.51,3866.0,88.0254,88.0254,87.916,87.9343,3866.0
2016-03-31 12:05:00,96.51,96.51,96.41,96.41,3402.0,87.9343,87.9343,87.8431,87.8431,3402.0
2016-03-31 12:10:00,96.39,96.4,96.33,96.4,2821.0,87.8249,87.834,87.7703,87.834,2821.0
2016-03-31 12:15:00,96.4,96.49,96.4,96.49,1600.0,87.834,87.916,87.834,87.916,1600.0
2016-03-31 12:20:00,96.49,96.56,96.47,96.54,2150.0,87.916,87.9798,87.8978,87.9616,2150.0
2016-03-31 12:25:00,96.56,96.57,96.53,96.54,1500.0,87.9798,87.9889,87.9525,87.9616,1500.0
2016-03-31 12:30:00,96.54,96.55,96.43,96.43,2100.0,87.9616,87.9707,87.8614,87.8614,2100.0
2016-03-31 12:35:00,96.43,96.45,96.43,96.45,2247.0,87.8614,87.8796,87.8614,87.8796,2247.0
2016-03-31 12:40:00,96.45,96.46,96.41,96.42,1780.0,87.8796,87.8887,87.8431,87.8523,1780.0
2016-03-31 12:45:00,96.45,96.45,96.39,96.39,2100.0,87.8796,87.8796,87.8249,87.8249,2100.0
2016-03-31 12:50:00,96.4,96.49,96.4,96.48,1500.0,87.834,87.916,87.834,87.9069,1500.0
2016-03-31 12:55:00,96.49,96.53,96.49,96.51,4278.0,87.916,87.9525,87.916,87.9343,4278.0
2016-03-31 13:00:00,96.51,96.51,96.48,96.51,3310.0,87.9343,87.9343,87.9069,87.9343,3310.0
2016-03-31 13:05:00,96.51,96.55,96.48,96.52,6113.0,87.9343,87.9707,87.9069,87.9434,6113.0
2016-03-31 13:10:00,96.53,96.57,96.5,96.53,4552.0,87.9525,87.9889,87.9252,87.9525,4552.0
2016-03-31 13:15:00,96.51,96.55,96.5,96.54,3000.0,87.9343,87.9707,87.9252,87.9616,3000.0
2016-03-31 13:20:00,96.54,96.54,96.5,96.52,2900.0,87.9616,87.9616,87.9252,87.9434,2900.0
2016-03-31 13:25:00,96.52,96.53,96.48,96.51,2950.0,87.9434,87.9525,87.9069,87.9343,2950.0
2016-03-31 13:30:00,96.5,96.55,96.48,96.53,8808.0,87.9252,87.9707,87.9069,87.9525,8808.0
2016-03-31 13:35:00,96.52,96.6,96.5,96.59,6652.0,87.9434,88.0163,87.9252,88.0072,6652.0
2016-03-31 13:40:00,96.59,96.59,96.51,96.51,6370.0,88.0072,88.0072,87.9343,87.9343,6370.0
2016-03-31 13:45:00,96.51,96.55,96.5,96.54,5843.0,87.9343,87.9707,87.9252,87.9616,5843.0
2016-03-31 13:50:00,96.54,96.54,96.49,96.5,7343.0,87.9616,87.9616,87.916,87.9252,7343.0
2016-03-31 13:55:00,96.48,96.54,96.47,96.49,8962.0,87.9069,87.9616,87.8978,87.916,8962.0
2016-03-31 14:00:00,96.51,96.52,96.46,96.5,19886.0,87.9343,87.9434,87.8887,87.9252,19886.0
2016-03-31 14:05:00,96.48,96.51,96.26,96.33,15097.0,87.9069,87.9343,87.7065,87.7703,15097.0
2016-03-31 14:10:00,96.3,96.35,96.28,96.28,8541.0,87.7429,87.7885,87.7247,87.7247,8541.0
2016-03-31 14:15:00,96.26,96.36,96.24,96.31,7400.0,87.7065,87.7976,87.6883,87.752,7400.0
2016-03-31 14:20:00,96.31,96.31,96.24,96.26,7345.0,87.752,87.752,87.6883,87.7065,7345.0
2016-03-31 14:25:00,96.26,96.26,96.08,96.08,10504.0,87.7065,87.7065,87.5425,87.5425,10504.0
2016-03-31 14:30:00,96.08,96.14,96.0,96.11,9900.0,87.5425,87.5971,87.4696,87.5698,9900.0
2016-03-31 14:35:00,96.11,96.2,96.09,96.13,7058.0,87.5698,87.6518,87.5516,87.588,7058.0
2016-03-31 14:40:00,96.1,96.11,96.01,96.01,6379.0,87.5607,87.5698,87.4787,87.4787,6379.0
2016-03-31 14:45:00,96.01,96.12,96.01,96.11,7105.0,87.4787,87.5789,87.4787,87.5698,7105.0
2016-03-31 14:50:00,96.09,96.17,96.06,96.15,5828.0,87.5516,87.6245,87.5242,87.6063,5828.0
2016-03-31 14:55:00,96.16,96.19,96.07,96.08,5941.0,87.6154,87.6427,87.5334,87.5425,5941.0
2016-03-31 15:00:00,96.09,96.18,96.07,96.17,8190.0,87.5516,87.6336,87.5334,87.6245,8190.0
2016-03-31 15:05:00,96.17,96.21,96.12,96.14,9993.0,87.6245,87.6609,87.5789,87.5971,9993.0
2016-03-31 15:10:00,96.15,96.19,96.1,96.18,10477.0,87.6063,87.6427,87.5607,87.6336,10477.0
2016-03-31 15:15:00,96.19,96.33,96.15,96.3,13771.0,87.6427,87.7703,87.6063,87.7429,13771.0
2016-03-31 15:20:00,96.32,96.52,96.32,96.52,21782.0,87.7611,87.9434,87.7611,87.9434,21782.0
2016-03-31 15:25:00,96.52,96.54,96.48,96.5,15064.0,87.9434,87.9616,87.9069,87.9252,15064.0
2016-03-31 15:30:00,96.51,96.59,96.5,96.59,18646.0,87.9343,88.0072,87.9252,88.0072,18646.0
2016-03-31 15:35:00,96.58,96.61,96.56,96.58,25800.0,87.998,88.0254,87.9798,87.998,25800.0
2016-03-31 15:40:00,96.59,96.63,96.55,96.63,30540.0,88.0072,88.0436,87.9707,88.0436,30540.0
2016-03-31 15:45:00,96.64,96.78,96.64,96.73,48496.0,88.0527,88.1803,88.0527,88.1347,48496.0
2016-03-31 15:50:00,96.71,96.73,96.67,96.7,35775.0,88.1165,88.1347,88.08,88.1074,35775.0
2016-03-31 15:55:00,96.7,96.72,96.53,96.54,130492.0,88.1074,88.1256,87.9525,87.9616,130492.0
2016-04-01 09:30:00,95.64,96.1,95.58,96.09,36796.0,87.1416,87.5607,87.0869,87.5516,36796.0
2016-04-01 09:35:00,96.12,96.29,95.78,96.15,17602.0,87.5789,87.7338,87.2691,87.6063,17602.0
2016-04-01 09:40:00,96.11,96.2,95.82,96.2,8501.0,87.5698,87.6518,87.3056,87.6518,8501.0
2016-04-01 09:45:00,96.21,96.48,96.16,96.38,4507.0,87.6609,87.9069,87.6154,87.8158,4507.0
2016-04-01 09:50:00,96.38,96.38,95.9,95.9,4824.0,87.8158,87.8158,87.3785,87.3785,4824.0
2016-04-01 09:55:00,95.96,96.02,95.82,95.97,6100.0,87.4331,87.4878,87.3056,87.4422,6100.0
2016-04-01 10:00:00,95.95,96.01,95.89,96.0,7531.0,87.424,87.4787,87.3694,87.4696,7531.0
2016-04-01 10:05:00,96.0,96.15,95.93,95.99,8447.0,87.4696,87.6063,87.4058,87.4605,8447.0
2016-04-01 10:10:00,96.02,96.17,95.99,95.99,8300.0,87.4878,87.6245,87.4605,87.4605,8300.0
2016-04-01 10:15:00,96.0,96.1,95.81,95.81,27584.0,87.4696,87.5607,87.2965,87.2965,27584.0
2016-04-01 10:20:00,95.84,96.05,95.83,95.92,11003.0,87.3238,87.5151,87.3147,87.3967,11003.0
2016-04-01 10:25:00,95.93,95.99,95.89,95.9,9553.0,87.4058,87.4605,87.3694,87.3785,9553.0
2016-04-01 10:30:00,95.85,95.97,95.84,95.95,10307.0,87.3329,87.4422,87.3238,87.424,10307.0
2016-04-01 10:35:00,95.96,96.24,95.96,96.17,23798.0,87.4331,87.6883,87.4331,87.6245,23798.0
2016-04-01 10:40:00,96.2,96.23,96.12,96.18,24142.0,87.6518,87.6791,87.5789,87.6336,24142.0
2016-04-01 10:45:00,96.15,96.24,96.05,96.12,13169.0,87.6063,87.6883,87.5151,87.5789,13169.0
2016-04-01 10:50:00,96.09,96.18,96.05,96.16,6747.0,87.5516,87.6336,87.5151,87.6154,6747.0
2016-04-01 10:55:00,96.15,96.3,96.14,96.25,13194.0,87.6063,87.7429,87.5971,87.6974,13194.0
2016-04-01 11:00:00,96.19,96.24,96.12,96.16,34799.0,87.6427,87.6883,87.5789,87.6154,34799.0
2016-04-01 11:05:00,96.15,96.22,96.09,96.19,18684.0,87.6063,87.67,87.5516,87.6427,18684.0
2016-04-01 11:10:00,96.18,96.24,96.16,96.2,19057.0,87.6336,87.6883,87.6154,87.6518,19057.0
2016-04-01 11:15:00,96.16,96.32,96.12,96.32,5952.0,87.6154,87.7611,87.5789,87.7611,5952.0
2016-04-01 11:20:00,96.3,96.39,96.29,96.37,3900.0,87.7429,87.8249,87.7338,87.8067,3900.0
2016-04-01 11:25:00,96.37,96.54,96.35,96.51,8351.0,87.8067,87.9616,87.7885,87.9343,8351.0
2016-04-01 11:30:00,96.49,96.71,96.47,96.71,8882.0,87.916,88.1165,87.8978,88.1165,8882.0
2016-04-01 11:35:00,96.73,96.77,96.67,96.67,8498.0,88.1347,88.1712,88.08,88.08,8498.0
2016-04-01 11:40:00,96.68,96.68,96.45,96.45,8000.0,88.0892,88.0892,87.8796,87.8796,8000.0
2016-04-01 11:45:00,96.45,96.54,96.42,96.51,11901.0,87.8796,87.9616,87.8523,87.9343,11901.0
2016-04-01 11:50:00,96.49,96.56,96.43,96.49,5153.0,87.916,87.9798,87.8614,87.916,5153.0
2016-04-01 11:55:00,96.47,96.53,96.45,96.53,2128.0,87.8978,87.9525,87.8796,87.9525,2128.0
2016-04-01 12:00:00,96.54,96.65,96.52,96.59,5800.0,87.9616,88.0618,87.9434,88.0072,5800.0
2016-04-01 12:05:00,96.6,96.65,96.55,96.61,4400.0,88.0163,88.0618,87.9707,88.0254,4400.0
2016-04-01 12:10:00,96.64,96.68,96.61,96.63,4659.0,88.0527,88.0892,88.0254,88.0436,4659.0
2016-04-01 12:15:00,96.61,96.66,96.58,96.66,4890.0,88.0254,88.0709,87.998,88.0709,4890.0
2016-04-01 12:20:00,96.65,96.65,96.5,96.6,9857.0,88.0618,88.0618,87.9252,88.0163,9857.0
2016-04-01 12:25:00,96.59,96.61,96.58,96.59,2994.0,88.0072,88.0254,87.998,88.0072,2994.0
2016-04-01 12:30:00,96.59,96.6,96.47,96.49,4600.0,88.0072,88.0163,87.8978,87.916,4600.0
2016-04-01 12:35:00,96.51,96.54,96.45,96.45,2314.0,87.9343,87.9616,87.8796,87.8796,2314.0
2016-04-01 12:40:00,96.47,96.54,96.46,96.52,6395.0,87.8978,87.9616,87.8887,87.9434,6395.0
2016-04-01 12:45:00,96.52,96.56,96.5,96.5,2619.0,87.9434,87.9798,87.9252,87.9252,2619.0
2016-04-01 12:50:00,96.51,96.53,96.46,96.53,6409.0,87.9343,87.9525,87.8887,87.9525,6409.0
2016-04-01 12:55:00,96.52,96.64,96.52,96.6,24999.0,87.9434,88.0527,87.9434,88.0163,24999.0
2016-04-01 13:00:00,96.55,96.63,96.55,96.61,3176.0,87.9707,88.0436,87.9707,88.0254,3176.0
2016-04-01 13:05:00,96.62,96.62,96.57,96.6,3424.0,88.0345,88.0345,87.9889,88.0163,3424.0
2016-04-01 13:10:00,96.58,96.66,96.51,96.65,4161.0,87.998,88.0709,87.9343,88.0618,4161.0
2016-04-01 13:15:00,96.65,96.67,96.61,96.67,5084.0,88.0618,88.08,88.0254,88.08,5084.0
2016-04-01 13:20:00,96.68,96.73,96.67,96.73,5200.0,88.0892,88.1347,88.08,88.1347,5200.0
2016-04-01 13:25:00,96.73,96.86,96.72,96.86,9666.0,88.1347,88.2532,88.1256,88.2532,9666.0
2016-04-01 13:30:00,96.84,96.9,96.82,96.9,3540.0,88.2349,88.2896,88.2167,88.2896,3540.0
2016-04-01 13:35:00,96.94,96.94,96.85,96.91,5800.0,88.3261,88.3261,88.2441,88.2987,5800.0
2016-04-01 13:40:00,96.91,96.91,96.76,96.82,6639.0,88.2987,88.2987,88.162,88.2167,6639.0
2016-04-01 13:45:00,96.81,96.94,96.8,96.92,6101.0,88.2076,88.3261,88.1985,88.3078,6101.0
2016-04-01 13:50:00,96.95,97.14,96.95,97.14,33512.0,88.3352,88.5083,88.3352,88.5083,33512.0
2016-04-01 13:55:00,97.13,97.14,97.07,97.12,9755.0,88.4992,88.5083,88.4445,88.4901,9755.0
2016-04-01 14:00:00,97.14,97.14,97.02,97.06,10810.0,88.5083,88.5083,88.3989,88.4354,10810.0
2016-04-01 14:05:00,97.08,97.2,97.06,97.2,16692.0,88.4536,88.5629,88.4354,88.5629,16692.0
2016-04-01 14:10:00,97.2,97.27,97.18,97.23,8026.0,88.5629,88.6267,88.5447,88.5903,8026.0
2016-04-01 14:15:00,97.23,97.26,97.14,97.14,5600.0,88.5903,88.6176,88.5083,88.5083,5600.0
2016-04-01 14:20:00,97.08,97.11,97.04,97.1,8844.0,88.4536,88.4809,88.4172,88.4718,8844.0
2016-04-01 14:25:00,97.1,97.1,96.98,97.05,7408.0,88.4718,88.4718,88.3625,88.4263,7408.0
2016-04-01 14:30:00,97.06,97.23,97.05,97.21,20483.0,88.4354,88.5903,88.4263,88.5721,20483.0
2016-04-01 14:35:00,97.23,97.31,97.23,97.31,6836.0,88.5903,88.6632,88.5903,88.6632,6836.0
2016-04-01 14:40:00,97.3,97.31,97.25,97.26,5037.0,88.6541,88.6632,88.6085,88.6176,5037.0
2016-04-01 14:45:00,97.29,97.43,97.29,97.39,17531.0,88.645,88.7725,88.645,88.7361,17531.0
2016-04-01 14:50:00,97.38,97.53,97.36,97.5,22738.0,88.727,88.8636,88.7087,88.8363,22738.0
2016-04-01 14:55:00,97.5,97.54,97.48,97.49,20411.0,88.8363,88.8727,88.8181,88.8272,20411.0
2016-04-01 15:00:00,97.52,97.6,97.48,97.6,11802.0,88.8545,88.9274,88.8181,88.9274,11802.0
2016-04-01 15:05:00,97.6,97.64,97.58,97.63,17578.0,88.9274,88.9639,88.9092,88.9547,17578.0
2016-04-01 15:10:00,97.64,97.7,97.63,97.65,18821.0,88.9639,89.0185,88.9547,88.973,18821.0
2016-04-01 15:15:00,97.64,97.65,97.59,97.65,13046.0,88.9639,88.973,88.9183,88.973,13046.0
2016-04-01 15:20:00,97.65,97.72,97.57,97.58,18523.0,88.973,89.0367,88.9001,88.9092,18523.0
2016-04-01 15:25:00,97.57,97.67,97.57,97.67,12615.0,88.9001,88.9912,88.9001,88.9912,12615.0
2016-04-01 15:30:00,97.66,97.74,97.62,97.72,16804.0,88.9821,89.055,88.9456,89.0367,16804.0
2016-04-01 15:35:00,97.69,97.7,97.64,97.65,13617.0,89.0094,89.0185,88.9639,88.973,13617.0
2016-04-01 15:40:00,97.65,97.69,97.6,97.66,25376.0,88.973,89.0094,88.9274,88.9821,25376.0
2016-04-01 15:45:00,97.68,97.79,97.66,97.74,22037.0,89.0003,89.1005,88.9821,89.055,22037.0
2016-04-01 15:50:00,97.75,97.76,97.64,97.73,35537.0,89.0641,89.0732,88.9639,89.0459,35537.0
2016-04-01 15:55:00,97.73,97.75,97.56,97.57,91408.0,89.0459,89.0641,88.891,88.9001,91408.0
2016-04-04 09:30:00,97.69,97.69,97.03,97.03,5549.0,89.0094,89.0094,88.4081,88.4081,5549.0
2016-04-04 09:35:00,97.06,97.45,96.95,97.44,18777.0,88.4354,88.7907,88.3352,88.7816,18777.0
2016-04-04 09:40:00,97.46,97.6,97.43,97.53,3000.0,88.7998,88.9274,88.7725,88.8636,3000.0
2016-04-04 09:45:00,97.43,97.46,97.35,97.41,3801.0,88.7725,88.7998,88.6996,88.7543,3801.0
2016-04-04 09:50:00,97.32,97.8,97.32,97.8,3994.0,88.6723,89.1096,88.6723,89.1096,3994.0
2016-04-04 09:55:00,97.7,97.92,97.66,97.92,4679.0,89.0185,89.219,88.9821,89.219,4679.0
2016-04-04 10:00:00,97.84,98.11,97.79,98.06,6606.0,89.1461,89.3921,89.1005,89.3465,6606.0
2016-04-04 10:05:00,98.05,98.1,97.75,97.82,4254.0,89.3374,89.383,89.0641,89.1279,4254.0
2016-04-04 10:10:00,97.93,97.98,97.56,97.6,4829.0,89.2281,89.2736,88.891,88.9274,4829.0
2016-04-04 10:15:00,97.62,97.67,97.48,97.48,3395.0,88.9456,88.9912,88.8181,88.8181,3395.0
2016-04-04 10:20:00,97.53,97.68,97.53,97.53,2601.0,88.8636,89.0003,88.8636,88.8636,2601.0
2016-04-04 10:25:00,97.63,97.74,97.53,97.53,12494.0,88.9547,89.055,88.8636,88.8636,12494.0
2016-04-04 10:30:00,97.55,97.66,97.44,97.44,5000.0,88.8818,88.9821,88.7816,88.7816,5000.0
2016-04-04 10:35:00,97.45,97.46,97.08,97.08,2800.0,88.7907,88.7998,88.4536,88.4536,2800.0
2016-04-04 10:40:00,97.15,97.24,97.08,97.17,5077.0,88.5174,88.5994,88.4536,88.5356,5077.0
2016-04-04 10:45:00,97.1,97.12,96.88,96.88,4805.0,88.4718,88.4901,88.2714,88.2714,4805.0
2016-04-04 10:50:00,96.85,96.9,96.67,96.67,4852.0,88.2441,88.2896,88.08,88.08,4852.0
2016-04-04 10:55:00,96.67,96.74,96.61,96.65,7428.0,88.08,88.1438,88.0254,88.0618,7428.0
2016-04-04 11:00:00,96.65,96.66,96.5,96.62,7632.0,88.0618,88.0709,87.9252,88.0345,7632.0
2016-04-04 11:05:00,96.62,96.67,96.59,96.66,2590.0,88.0345,88.08,88.0072,88.0709,2590.0
2016-04-04 11:10:00,96.61,96.63,96.56,96.59,1768.0,88.0254,88.0436,87.9798,88.0072,1768.0
2016-04-04 11:15:00,96.59,96.83,96.59,96.83,3303.0,88.0072,88.2258,88.0072,88.2258,3303.0
2016-04-04 11:20:00,96.83,96.9,96.82,96.85,3100.0,88.2258,88.2896,88.2167,88.2441,3100.0
2016-04-04 11:25:00,96.87,96.89,96.74,96.74,2800.0,88.2623,88.2805,88.1438,88.1438,2800.0
2016-04-04 11:30:00,96.74,96.88,96.74,96.84,3022.0,88.1438,88.2714,88.1438,88.2349,3022.0
2016-04-04 11:35:00,96.88,96.94,96.86,96.89,54007.0,88.2714,88.3261,88.2532,88.2805,54007.0
2016-04-04 11:40:00,96.88,96.93,96.82,96.91,3000.0,88.2714,88.3169,88.2167,88.2987,3000.0
2016-04-04 11:45:00,96.84,96.84,96.8,96.8,900.0,88.2349,88.2349,88.1985,88.1985,900.0
2016-04-04 11:50:00,96.76,96.86,96.75,96.83,1830.0,88.162,88.2532,88.1529,88.2258,1830.0
2016-04-04 11:55:00,96.8,96.95,96.8,96.93,2737.0,88.1985,88.3352,88.1985,88.3169,2737.0
2016-04-04 12:00:00,96.95,97.07,96.92,97.06,2500.0,88.3352,88.4445,88.3078,88.4354,2500.0
2016-04-04 12:05:00,97.04,97.19,97.03,97.15,2370.0,88.4172,88.5538,88.4081,88.5174,2370.0
2016-04-04 12:10:00,97.14,97.16,97.11,97.11,1000.0,88.5083,88.5265,88.4809,88.4809,1000.0
2016-04-04 12:15:00,97.16,97.24,97.14,97.24,4064.0,88.5265,88.5994,88.5083,88.5994,4064.0
2016-04-04 12:20:00,97.24,97.27,97.22,97.27,2300.0,88.5994,88.6267,88.5812,88.6267,2300.0
2016-04-04 12:25:00,97.27,97.27,97.24,97.26,8512.0,88.6267,88.6267,88.5994,88.6176,8512.0
2016-04-04 12:30:00,97.24,97.32,97.22,97.31,7764.0,88.5994,88.6723,88.5812,88.6632,7764.0
2016-04-04 12:35:00,97.32,97.38,97.28,97.3,5908.0,88.6723,88.727,88.6358,88.6541,5908.0
2016-04-04 12:40:00,97.28,97.34,97.27,97.27,3436.0,88.6358,88.6905,88.6267,88.6267,3436.0
2016-04-04 12:45:00,97.29,97.33,97.29,97.33,600.0,88.645,88.6814,88.645,88.6814,600.0
2016-04-04 12:50:00,97.34,97.34,97.28,97.33,3178.0,88.6905,88.6905,88.6358,88.6814,3178.0
2016-04-04 12:55:00,97.33,97.34,97.33,97.34,200.0,88.6814,88.6905,88.6814,88.6905,200.0
2016-04-04 13:00:00,97.3,97.32,97.16,97.16,2840.0,88.6541,88.6723,88.5265,88.5265,2840.0
2016-04-04 13:05:00,97.19,97.19,97.1,97.12,2217.0,88.5538,88.5538,88.4718,88.4901,2217.0
2016-04-04 13:10:00,97.13,97.13,97.01,97.01,1595.0,88.4992,88.4992,88.3898,88.3898,1595.0
2016-04-04 13:15:00,97.06,97.1,96.98,96.98,3220.0,88.4354,88.4718,88.3625,88.3625,3220.0
2016-04-04 13:20:00,97.0,97.02,97.0,97.01,500.0,88.3807,88.3989,88.3807,88.3898,500.0
2016-04-04 13:25:00,96.99,96.99,96.91,96.95,2500.0,88.3716,88.3716,88.2987,88.3352,2500.0
2016-04-04 13:30:00,96.97,96.97,96.87,96.91,3999.0,88.3534,88.3534,88.2623,88.2987,3999.0
2016-04-04 13:35:00,96.92,96.93,96.86,96.9,1900.0,88.3078,88.3169,88.2532,88.2896,1900.0
2016-04-04 13:40:00,96.92,96.98,96.92,96.97,3822.0,88.3078,88.3625,88.3078,88.3534,3822.0
2016-04-04 13:45:00,96.93,96.97,96.92,96.94,3091.0,88.3169,88.3534,88.3078,88.3261,3091.0
2016-04-04 13:50:00,96.96,97.0,96.95,96.98,2949.0,88.3443,88.3807,88.3352,88.3625,2949.0
2016-04-04 13:55:00,96.96,96.96,96.74,96.75,2500.0,88.3443,88.3443,88.1438,88.1529,2500.0
2016-04-04 14:00:00,96.79,96.79,96.72,96.74,2910.0,88.1894,88.1894,88.1256,88.1438,2910.0
2016-04-04 14:05:00,96.71,96.79,96.71,96.72,3235.0,88.1165,88.1894,88.1165,88.1256,3235.0
2016-04-04 14:10:00,96.7,96.7,96.58,96.68,4574.0,88.1074,88.1074,87.998,88.0892,4574.0
2016-04-04 14:15:00,96.71,96.73,96.57,96.61,2483.0,88.1165,88.1347,87.9889,88.0254,2483.0
2016-04-04 14:20:00,96.6,96.61,96.49,96.53,9287.0,88.0163,88.0254,87.916,87.9525,9287.0
2016-04-04 14:25:00,96.5,96.53,96.44,96.49,13839.0,87.9252,87.9525,87.8705,87.916,13839.0
2016-04-04 14:30:00,96.48,96.52,96.42,96.45,18172.0,87.9069,87.9434,87.8523,87.8796,18172.0
2016-04-04 14:35:00,96.47,96.49,96.41,96.42,11200.0,87.8978,87.916,87.8431,87.8523,11200.0
2016-04-04 14:40:00,96.44,96.51,96.44,96.48,3922.0,87.8705,87.9343,87.8705,87.9069,3922.0
2016-04-04 14:45:00,96.48,96.51,96.47,96.5,8777.0,87.9069,87.9343,87.8978,87.9252,8777.0
2016-04-04 14:50:00,96.48,96.49,96.43,96.46,5341.0,87.9069,87.916,87.8614,87.8887,5341.0
2016-04-04 14:55:00,96.48,96.52,96.46,96.47,13704.0,87.9069,87.9434,87.8887,87.8978,13704.0
2016-04-04 15:00:00,96.46,96.53,96.45,96.5,12663.0,87.8887,87.9525,87.8796,87.9252,12663.0
2016-04-04 15:05:00,96.5,96.5,96.42,96.43,10156.0,87.9252,87.9252,87.8523,87.8614,10156.0
2016-04-04 15:10:00,96.42,96.46,96.39,96.42,4486.0,87.8523,87.8887,87.8249,87.8523,4486.0
2016-04-04 15:15:00,96.42,96.45,96.36,96.38,5619.0,87.8523,87.8796,87.7976,87.8158,5619.0
2016-04-04 15:20:00,96.36,96.36,96.27,96.29,5455.0,87.7976,87.7976,87.7156,87.7338,5455.0
2016-04-04 15:25:00,96.29,96.33,96.24,96.24,4801.0,87.7338,87.7703,87.6883,87.6883,4801.0
2016-04-04 15:30:00,96.27,96.4,96.27,96.35,8449.0,87.7156,87.834,87.7156,87.7885,8449.0
2016-04-04 15:35:00,96.34,96.36,96.23,96.25,9970.0,87.7794,87.7976,87.6791,87.6974,9970.0
2016-04-04 15:40:00,96.26,96.35,96.2,96.22,6774.0,87.7065,87.7885,87.6518,87.67,6774.0
2016-04-04 15:45:00,96.25,96.34,96.22,96.32,13004.0,87.6974,87.7794,87.67,87.7611,13004.0
2016-04-04 15:50:00,96.32,96.41,96.32,96.34,14066.0,87.7611,87.8431,87.7611,87.7794,14066.0
2016-04-04 15:55:00,96.35,96.48,96.24,96.25,124116.0,87.7885,87.9069,87.6883,87.6974,124116.0
2016-04-05 09:30:00,94.95,95.37,94.71,95.27,22738.0,86.5129,86.8956,86.2942,86.8044,22738.0
2016-04-05 09:35:00,95.12,95.17,94.71,94.79,7700.0,86.6678,86.7133,86.2942,86.3671,7700.0
2016-04-05 09:40:00,94.68,94.68,94.25,94.4,11763.0,86.2669,86.2669,85.8751,86.0118,11763.0
2016-04-05 09:45:00,94.44,94.49,93.89,94.03,16394.0,86.0482,86.0938,85.5471,85.6746,16394.0
2016-04-05 09:50:00,94.06,94.31,94.06,94.3,14624.0,85.702,85.9298,85.702,85.9206,14624.0
2016-04-05 09:55:00,94.26,94.49,93.97,94.45,13309.0,85.8842,86.0938,85.62,86.0573,13309.0
2016-04-05 10:00:00,94.44,94.51,94.34,94.42,17361.0,86.0482,86.112,85.9571,86.03,17361.0
2016-04-05 10:05:00,94.41,94.62,94.32,94.5,25864.0,86.0209,86.2122,85.9389,86.1029,25864.0
2016-04-05 10:10:00,94.46,94.61,94.4,94.48,18680.0,86.0664,86.2031,86.0118,86.0846,18680.0
2016-04-05 10:15:00,94.51,94.51,94.29,94.44,18250.0,86.112,86.112,85.9115,86.0482,18250.0
2016-04-05 10:20:00,94.4,94.4,94.25,94.29,8307.0,86.0118,86.0118,85.8751,85.9115,8307.0
2016-04-05 10:25:00,94.31,94.47,94.31,94.42,23853.0,85.9298,86.0755,85.9298,86.03,23853.0
2016-04-05 10:30:00,94.37,94.44,94.23,94.36,16600.0,85.9844,86.0482,85.8569,85.9753,16600.0
2016-04-05 10:35:00,94.36,94.39,94.16,94.32,12776.0,85.9753,86.0026,85.7931,85.9389,12776.0
2016-04-05 10:40:00,94.33,94.33,94.21,94.23,6600.0,85.948,85.948,85.8386,85.8569,6600.0
2016-04-05 10:45:00,94.22,94.4,94.11,94.38,10964.0,85.8477,86.0118,85.7475,85.9935,10964.0
2016-04-05 10:50:00,94.35,94.35,94.28,94.29,5900.0,85.9662,85.9662,85.9024,85.9115,5900.0
2016-04-05 10:55:00,94.28,94.32,94.09,94.28,9834.0,85.9024,85.9389,85.7293,85.9024,9834.0
2016-04-05 11:00:00,94.31,94.41,94.3,94.4,4900.0,85.9298,86.0209,85.9206,86.0118,4900.0
2016-04-05 11:05:00,94.44,94.75,94.44,94.75,6201.0,86.0482,86.3307,86.0482,86.3307,6201.0
2016-04-05 11:10:00,94.73,94.83,94.67,94.69,5325.0,86.3124,86.4035,86.2578,86.276,5325.0
2016-04-05 11:15:00,94.72,94.72,94.55,94.64,4917.0,86.3033,86.3033,86.1484,86.2304,4917.0
2016-04-05 11:20:00,94.69,94.9,94.69,94.8,5210.0,86.276,86.4673,86.276,86.3762,5210.0
2016-04-05 11:25:00,94.8,94.89,94.79,94.86,4400.0,86.3762,86.4582,86.3671,86.4309,4400.0
2016-04-05 11:30:00,94.88,94.97,94.78,94.85,11949.0,86.4491,86.5311,86.358,86.4218,11949.0
2016-04-05 11:35:00,94.79,94.84,94.69,94.84,8502.0,86.3671,86.4127,86.276,86.4127,8502.0
2016-04-05 11:40:00,94.8,94.8,94.69,94.77,2500.0,86.3762,86.3762,86.276,86.3489,2500.0
2016-04-05 11:45:00,94.74,94.76,94.66,94.72,4216.0,86.3215,86.3398,86.2487,86.3033,4216.0
2016-04-05 11:50:00,94.69,94.76,94.66,94.74,3100.0,86.276,86.3398,86.2487,86.3215,3100.0
2016-04-05 11:55:00,94.71,94.73,94.65,94.73,2600.0,86.2942,86.3124,86.2395,86.3124,2600.0
2016-04-05 12:00:00,94.74,94.87,94.72,94.75,7354.0,86.3215,86.44,86.3033,86.3307,7354.0
2016-04-05 12:05:00,94.78,94.78,94.62,94.63,5610.0,86.358,86.358,86.2122,86.2213,5610.0
2016-04-05 12:10:00,94.62,94.62,94.54,94.55,7857.0,86.2122,86.2122,86.1393,86.1484,7857.0
2016-04-05 12:15:00,94.48,94.48,94.27,94.27,11151.0,86.0846,86.0846,85.8933,85.8933,11151.0
2016-04-05 12:20:00,94.27,94.48,94.27,94.48,2900.0,85.8933,86.0846,85.8933,86.0846,2900.0
2016-04-05 12:25:00,94.44,94.48,94.4,94.42,2801.0,86.0482,86.0846,86.0118,86.03,2801.0
2016-04-05 12:30:00,94.42,94.46,94.32,94.35,7850.0,86.03,86.0664,85.9389,85.9662,7850.0
2016-04-05 12:35:00,94.34,94.41,94.34,94.4,4000.0,85.9571,86.0209,85.9571,86.0118,4000.0
2016-04-05 12:40:00,94.42,94.45,94.33,94.38,3200.0,86.03,86.0573,85.948,85.9935,3200.0
2016-04-05 12:45:00,94.41,94.44,94.33,94.33,4816.0,86.0209,86.0482,85.948,85.948,4816.0
2016-04-05 12:50:00,94.29,94.3,94.22,94.25,4546.0,85.9115,85.9206,85.8477,85.8751,4546.0
2016-04-05 12:55:00,94.22,94.3,94.22,94.29,3100.0,85.8477,85.9206,85.8477,85.9115,3100.0
2016-04-05 13:00:00,94.27,94.3,94.18,94.23,4300.0,85.8933,85.9206,85.8113,85.8569,4300.0
2016-04-05 13:05:00,94.26,94.26,94.14,94.14,2900.0,85.8842,85.8842,85.7749,85.7749,2900.0
2016-04-05 13:10:00,94.14,94.14,93.98,94.05,17948.0,85.7749,85.7749,85.6291,85.6929,17948.0
2016-04-05 13:15:00,94.08,94.11,94.05,94.09,4281.0,85.7202,85.7475,85.6929,85.7293,4281.0
2016-04-05 13:20:00,94.11,94.18,94.08,94.18,3303.0,85.7475,85.8113,85.7202,85.8113,3303.0
2016-04-05 13:25:00,94.21,94.34,94.18,94.3,4985.0,85.8386,85.9571,85.8113,85.9206,4985.0
2016-04-05 13:30:00,94.34,94.37,94.34,94.37,4200.0,85.9571,85.9844,85.9571,85.9844,4200.0
2016-04-05 13:35:00,94.34,94.41,94.34,94.34,4654.0,85.9571,86.0209,85.9571,85.9571,4654.0
2016-04-05 13:40:00,94.34,94.37,94.33,94.37,2500.0,85.9571,85.9844,85.948,85.9844,2500.0
2016-04-05 13:45:00,94.35,94.37,94.3,94.31,3606.0,85.9662,85.9844,85.9206,85.9298,3606.0
2016-04-05 13:50:00,94.31,94.5,94.31,94.41,7295.0,85.9298,86.1029,85.9298,86.0209,7295.0
2016-04-05 13:55:00,94.45,94.49,94.43,94.46,6253.0,86.0573,86.0938,86.0391,86.0664,6253.0
2016-04-05 14:00:00,94.46,94.47,94.42,94.45,6416.0,86.0664,86.0755,86.03,86.0573,6416.0
2016-04-05 14:05:00,94.44,94.48,94.42,94.44,5048.0,86.0482,86.0846,86.03,86.0482,5048.0
2016-04-05 14:10:00,94.43,94.45,94.38,94.41,4418.0,86.0391,86.0573,85.9935,86.0209,4418.0
2016-04-05 14:15:00,94.45,94.5,94.44,94.5,13696.0,86.0573,86.1029,86.0482,86.1029,13696.0
2016-04-05 14:20:00,94.5,94.5,94.41,94.41,6755.0,86.1029,86.1029,86.0209,86.0209,6755.0
2016-04-05 14:25:00,94.42,94.51,94.41,94.48,10516.0,86.03,86.112,86.0209,86.0846,10516.0
2016-04-05 14:30:00,94.5,94.61,94.5,94.6,3469.0,86.1029,86.2031,86.1029,86.194,3469.0
2016-04-05 14:35:00,94.58,94.59,94.52,94.54,7143.0,86.1758,86.1849,86.1211,86.1393,7143.0
2016-04-05 14:40:00,94.54,94.55,94.49,94.49,3816.0,86.1393,86.1484,86.0938,86.0938,3816.0
2016-04-05 14:45:00,94.48,94.5,94.46,94.46,4836.0,86.0846,86.1029,86.0664,86.0664,4836.0
2016-04-05 14:50:00,94.48,94.53,94.44,94.47,10241.0,86.0846,86.1302,86.0482,86.0755,10241.0
2016-04-05 14:55:00,94.47,94.48,94.4,94.42,12688.0,86.0755,86.0846,86.0118,86.03,12688.0
2016-04-05 15:00:00,94.43,94.46,94.32,94.34,15091.0,86.0391,86.0664,85.9389,85.9571,15091.0
2016-04-05 15:05:00,94.33,94.36,94.2,94.23,7868.0,85.948,85.9753,85.8295,85.8569,7868.0
2016-04-05 15:10:00,94.22,94.23,94.13,94.19,11988.0,85.8477,85.8569,85.7657,85.8204,11988.0
2016-04-05 15:15:00,94.19,94.19,94.14,94.18,14930.0,85.8204,85.8204,85.7749,85.8113,14930.0
2016-04-05 15:20:00,94.19,94.25,94.13,94.13,13031.0,85.8204,85.8751,85.7657,85.7657,13031.0
2016-04-05 15:25:00,94.13,94.26,94.13,94.19,17534.0,85.7657,85.8842,85.7657,85.8204,17534.0
2016-04-05 15:30:00,94.2,94.22,94.12,94.18,21407.0,85.8295,85.8477,85.7566,85.8113,21407.0
2016-04-05 15:35:00,94.19,94.2,93.98,94.0,41040.0,85.8204,85.8295,85.6291,85.6473,41040.0
2016-04-05 15:40:00,94.0,94.01,93.9,93.91,30287.0,85.6473,85.6564,85.5562,85.5653,30287.0
2016-04-05 15:45:00,93.91,93.91,93.83,93.89,46332.0,85.5653,85.5653,85.4924,85.5471,46332.0
2016-04-05 15:50:00,93.9,93.91,93.64,93.69,57205.0,85.5562,85.5653,85.3193,85.3648,57205.0
2016-04-05 15:55:00,93.69,93.82,93.59,93.78,131618.0,85.3648,85.4833,85.2737,85.4468,131618.0
2016-04-06 09:30:00,93.78,94.17,93.73,93.81,12724.0,85.4468,85.8022,85.4013,85.4742,12724.0
2016-04-06 09:35:00,93.82,93.98,93.47,93.59,18855.0,85.4833,85.6291,85.1644,85.2737,18855.0
2016-04-06 09:40:00,93.59,93.84,93.59,93.81,15283.0,85.2737,85.5015,85.2737,85.4742,15283.0
2016-04-06 09:45:00,93.83,93.88,93.66,93.67,11400.0,85.4924,85.538,85.3375,85.3466,11400.0
2016-04-06 09:50:00,93.7,93.94,93.64,93.66,6820.0,85.374,85.5926,85.3193,85.3375,6820.0
2016-04-06 09:55:00,93.68,93.87,93.64,93.71,13304.0,85.3557,85.5288,85.3193,85.3831,13304.0
2016-04-06 10:00:00,93.77,93.94,93.76,93.81,24780.0,85.4377,85.5926,85.4286,85.4742,24780.0
2016-04-06 10:05:00,93.81,93.81,93.5,93.5,14113.0,85.4742,85.4742,85.1917,85.1917,14113.0
2016-04-06 10:10:00,93.51,93.56,93.34,93.38,27901.0,85.2008,85.2464,85.0459,85.0824,27901.0
2016-04-06 10:15:00,93.41,93.41,93.25,93.37,26355.0,85.1097,85.1097,84.9639,85.0733,26355.0
2016-04-06 10:20:00,93.36,93.5,93.36,93.41,11538.0,85.0642,85.1917,85.0642,85.1097,11538.0
2016-04-06 10:25:00,93.37,93.58,93.37,93.45,13442.0,85.0733,85.2646,85.0733,85.1462,13442.0
2016-04-06 10:30:00,93.46,93.59,93.33,93.54,11676.0,85.1553,85.2737,85.0368,85.2282,11676.0
2016-04-06 10:35:00,93.58,93.61,93.47,93.47,12033.0,85.2646,85.292,85.1644,85.1644,12033.0
2016-04-06 10:40:00,93.48,93.94,93.47,93.84,11181.0,85.1735,85.5926,85.1644,85.5015,11181.0
2016-04-06 10:45:00,93.84,93.91,93.78,93.91,8777.0,85.5015,85.5653,85.4468,85.5653,8777.0
2016-04-06 10:50:00,93.89,93.93,93.77,93.84,5187.0,85.5471,85.5835,85.4377,85.5015,5187.0
2016-04-06 10:55:00,93.81,94.05,93.78,94.05,7838.0,85.4742,85.6929,85.4468,85.6929,7838.0
2016-04-06 11:00:00,94.05,94.19,94.05,94.08,13590.0,85.6929,85.8204,85.6929,85.7202,13590.0
2016-04-06 11:05:00,94.08,94.1,93.91,94.07,21320.0,85.7202,85.7384,85.5653,85.7111,21320.0
2016-04-06 11:10:00,94.07,94.1,93.94,94.09,16144.0,85.7111,85.7384,85.5926,85.7293,16144.0
2016-04-06 11:15:00,94.1,94.13,93.95,94.06,25842.0,85.7384,85.7657,85.6017,85.702,25842.0
2016-04-06 11:20:00,94.06,94.12,93.96,94.01,14240.0,85.702,85.7566,85.6109,85.6564,14240.0
2016-04-06 11:25:00,93.99,94.0,93.94,94.0,22721.0,85.6382,85.6473,85.5926,85.6473,22721.0
2016-04-06 11:30:00,94.0,94.2,93.95,94.18,59194.0,85.6473,85.8295,85.6017,85.8113,59194.0
2016-04-06 11:35:00,94.18,94.27,94.18,94.23,8897.0,85.8113,85.8933,85.8113,85.8569,8897.0
2016-04-06 11:40:00,94.2,94.26,94.18,94.19,7700.0,85.8295,85.8842,85.8113,85.8204,7700.0
2016-04-06 11:45:00,94.19,94.19,94.03,94.03,10820.0,85.8204,85.8204,85.6746,85.6746,10820.0
2016-04-06 11:50:00,94.04,94.04,93.94,94.01,24552.0,85.6837,85.6837,85.5926,85.6564,24552.0
2016-04-06 11:55:00,94.01,94.03,93.94,93.97,13651.0,85.6564,85.6746,85.5926,85.62,13651.0
2016-04-06 12:00:00,93.96,94.04,93.92,93.95,22239.0,85.6109,85.6837,85.5744,85.6017,22239.0
2016-04-06 12:05:00,93.94,93.96,93.85,93.88,7666.0,85.5926,85.6109,85.5106,85.538,7666.0
2016-04-06 12:10:00,93.92,94.11,93.9,94.07,11632.0,85.5744,85.7475,85.5562,85.7111,11632.0
2016-04-06 12:15:00,94.08,94.16,94.06,94.09,5400.0,85.7202,85.7931,85.702,85.7293,5400.0
2016-04-06 12:20:00,94.14,94.18,94.12,94.18,5840.0,85.7749,85.8113,85.7566,85.8113,5840.0
2016-04-06 12:25:00,94.18,94.33,94.18,94.33,3220.0,85.8113,85.948,85.8113,85.948,3220.0
2016-04-06 12:30:00,94.33,94.34,94.22,94.22,4300.0,85.948,85.9571,85.8477,85.8477,4300.0
2016-04-06 12:35:00,94.23,94.31,94.21,94.3,7160.0,85.8569,85.9298,85.8386,85.9206,7160.0
2016-04-06 12:40:00,94.32,94.37,94.3,94.37,5537.0,85.9389,85.9844,85.9206,85.9844,5537.0
2016-04-06 12:45:00,94.38,94.39,94.28,94.37,8530.0,85.9935,86.0026,85.9024,85.9844,8530.0
2016-04-06 12:50:00,94.39,94.48,94.37,94.45,3296.0,86.0026,86.0846,85.9844,86.0573,3296.0
2016-04-06 12:55:00,94.47,94.49,94.28,94.33,8617.0,86.0755,86.0938,85.9024,85.948,8617.0
2016-04-06 13:00:00,94.28,94.36,94.28,94.36,3400.0,85.9024,85.9753,85.9024,85.9753,3400.0
2016-04-06 13:05:00,94.37,94.45,94.36,94.44,3774.0,85.9844,86.0573,85.9753,86.0482,3774.0
2016-04-06 13:10:00,94.45,94.61,94.44,94.55,9058.0,86.0573,86.2031,86.0482,86.1484,9058.0
2016-04-06 13:15:00,94.56,94.63,94.55,94.6,9740.0,86.1575,86.2213,86.1484,86.194,9740.0
2016-04-06 13:20:00,94.61,94.66,94.6,94.64,6319.0,86.2031,86.2487,86.194,86.2304,6319.0
2016-04-06 13:25:00,94.64,94.64,94.58,94.58,7410.0,86.2304,86.2304,86.1758,86.1758,7410.0
2016-04-06 13:30:00,94.58,94.59,94.52,94.53,7405.0,86.1758,86.1849,86.1211,86.1302,7405.0
2016-04-06 13:35:00,94.53,94.57,94.51,94.57,5183.0,86.1302,86.1666,86.112,86.1666,5183.0
2016-04-06 13:40:00,94.58,94.7,94.57,94.7,8200.0,86.1758,86.2851,86.1666,86.2851,8200.0
2016-04-06 13:45:00,94.68,94.7,94.63,94.63,3910.0,86.2669,86.2851,86.2213,86.2213,3910.0
2016-04-06 13:50:00,94.66,94.66,94.55,94.55,3700.0,86.2487,86.2487,86.1484,86.1484,3700.0
2016-04-06 13:55:00,94.55,94.55,94.39,94.41,8931.0,86.1484,86.1484,86.0026,86.0209,8931.0
2016-04-06 14:00:00,94.41,94.41,94.19,94.26,24870.0,86.0209,86.0209,85.8204,85.8842,24870.0
2016-04-06 14:05:00,94.24,94.32,94.19,94.19,15635.0,85.866,85.9389,85.8204,85.8204,15635.0
2016-04-06 14:10:00,94.2,94.22,94.11,94.14,6208.0,85.8295,85.8477,85.7475,85.7749,6208.0
2016-04-06 14:15:00,94.1,94.17,94.06,94.16,13700.0,85.7384,85.8022,85.702,85.7931,13700.0
2016-04-06 14:20:00,94.16,94.2,94.07,94.09,20045.0,85.7931,85.8295,85.7111,85.7293,20045.0
2016-04-06 14:25:00,94.12,94.13,94.01,94.04,13004.0,85.7566,85.7657,85.6564,85.6837,13004.0
2016-04-06 14:30:00,94.05,94.15,94.03,94.04,13318.0,85.6929,85.784,85.6746,85.6837,13318.0
2016-04-06 14:35:00,94.04,94.08,93.98,94.02,21786.0,85.6837,85.7202,85.6291,85.6655,21786.0
2016-04-06 14:40:00,94.02,94.06,94.0,94.01,7314.0,85.6655,85.702,85.6473,85.6564,7314.0
2016-04-06 14:45:00,94.01,94.03,93.97,94.01,6608.0,85.6564,85.6746,85.62,85.6564,6608.0
2016-04-06 14:50:00,94.02,94.06,93.93,93.97,10549.0,85.6655,85.702,85.5835,85.62,10549.0
2016-04-06 14:55:00,94.0,94.13,94.0,94.11,12018.0,85.6473,85.7657,85.6473,85.7475,12018.0
2016-04-06 15:00:00,94.09,94.38,94.06,94.38,13847.0,85.7293,85.9935,85.702,85.9935,13847.0
2016-04-06 15:05:00,94.38,94.44,94.35,94.37,19020.0,85.9935,86.0482,85.9662,85.9844,19020.0
2016-04-06 15:10:00,94.38,94.41,94.3,94.33,17948.0,85.9935,86.0209,85.9206,85.948,17948.0
2016-04-06 15:15:00,94.33,94.4,94.32,94.4,16885.0,85.948,86.0118,85.9389,86.0118,16885.0
2016-04-06 15:20:00,94.4,94.45,94.39,94.44,11187.0,86.0118,86.0573,86.0026,86.0482,11187.0
2016-04-06 15:25:00,94.44,94.45,94.38,94.4,18611.0,86.0482,86.0573,85.9935,86.0118,18611.0
2016-04-06 15:30:00,94.41,94.47,94.39,94.43,21296.0,86.0209,86.0755,86.0026,86.0391,21296.0
2016-04-06 15:35:00,94.42,94.45,94.39,94.4,17529.0,86.03,86.0573,86.0026,86.0118,17529.0
2016-04-06 15:40:00,94.41,94.47,94.38,94.4,27841.0,86.0209,86.0755,85.9935,86.0118,27841.0
2016-04-06 15:45:00,94.39,94.42,94.29,94.41,34042.0,86.0026,86.03,85.9115,86.0209,34042.0
2016-04-06 15:50:00,94.42,94.48,94.4,94.44,34296.0,86.03,86.0846,86.0118,86.0482,34296.0
2016-04-06 15:55:00,94.45,94.53,94.38,94.46,78201.0,86.0573,86.1302,85.9935,86.0664,78201.0
2016-04-07 09:30:00,93.09,93.56,93.09,93.42,14272.0,84.8182,85.2464,84.8182,85.1188,14272.0
2016-04-07 09:35:00,93.51,93.56,93.2,93.5,31020.0,85.2008,85.2464,84.9184,85.1917,31020.0
2016-04-07 09:40:00,93.55,93.72,93.44,93.71,69111.0,85.2373,85.3922,85.1371,85.3831,69111.0
2016-04-07 09:45:00,93.74,93.74,93.5,93.55,10944.0,85.4104,85.4104,85.1917,85.2373,10944.0
2016-04-07 09:50:00,93.55,93.61,93.49,93.49,4350.0,85.2373,85.292,85.1826,85.1826,4350.0
2016-04-07 09:55:00,93.52,93.78,93.52,93.76,50769.0,85.2099,85.4468,85.2099,85.4286,50769.0
2016-04-07 10:00:00,93.77,94.2,93.66,94.18,25184.0,85.4377,85.8295,85.3375,85.8113,25184.0
2016-04-07 10:05:00,94.2,94.37,94.2,94.37,5390.0,85.8295,85.9844,85.8295,85.9844,5390.0
2016-04-07 10:10:00,94.42,94.42,94.11,94.15,9417.0,86.03,86.03,85.7475,85.784,9417.0
2016-04-07 10:15:00,94.13,94.13,93.69,93.7,7103.0,85.7657,85.7657,85.3648,85.374,7103.0
2016-04-07 10:20:00,93.7,93.7,93.55,93.69,9518.0,85.374,85.374,85.2373,85.3648,9518.0
2016-04-07 10:25:00,93.65,93.77,93.45,93.57,12205.0,85.3284,85.4377,85.1462,85.2555,12205.0
2016-04-07 10:30:00,93.42,93.53,93.32,93.38,8991.0,85.1188,85.2191,85.0277,85.0824,8991.0
2016-04-07 10:35:00,93.41,93.45,93.24,93.28,11696.0,85.1097,85.1462,84.9548,84.9913,11696.0
2016-04-07 10:40:00,93.28,93.31,93.03,93.13,13000.0,84.9913,85.0186,84.7635,84.8546,13000.0
2016-04-07 10:45:00,93.13,93.37,93.13,93.34,16010.0,84.8546,85.0733,84.8546,85.0459,16010.0
2016-04-07 10:50:00,93.34,93.51,93.29,93.43,15871.0,85.0459,85.2008,85.0004,85.1279,15871.0
2016-04-07 10:55:00,93.52,93.65,93.51,93.63,7001.0,85.2099,85.3284,85.2008,85.3102,7001.0
2016-04-07 11:00:00,93.63,93.7,93.48,93.52,38261.0,85.3102,85.374,85.1735,85.2099,38261.0
2016-04-07 11:05:00,93.48,93.66,93.47,93.53,7958.0,85.1735,85.3375,85.1644,85.2191,7958.0
2016-04-07 11:10:00,93.53,93.58,93.52,93.55,7356.0,85.2191,85.2646,85.2099,85.2373,7356.0
2016-04-07 11:15:00,93.55,93.55,93.23,93.24,9775.0,85.2373,85.2373,84.9457,84.9548,9775.0
2016-04-07 11:20:00,93.24,93.24,92.92,92.92,10424.0,84.9548,84.9548,84.6633,84.6633,10424.0
2016-04-07 11:25:00,92.92,92.95,92.83,92.95,12857.0,84.6633,84.6906,84.5813,84.6906,12857.0
2016-04-07 11:30:00,92.97,93.03,92.89,93.0,17249.0,84.7088,84.7635,84.6359,84.7362,17249.0
2016-04-07 11:35:00,93.02,93.36,93.02,93.36,9636.0,84.7544,85.0642,84.7544,85.0642,9636.0
2016-04-07 11:40:00,93.35,93.41,93.17,93.41,6300.0,85.0551,85.1097,84.891,85.1097,6300.0
2016-04-07 11:45:00,93.4,93.65,93.38,93.65,3800.0,85.1006,85.3284,85.0824,85.3284,3800.0
2016-04-07 11:50:00,93.65,93.71,93.56,93.57,5646.0,85.3284,85.3831,85.2464,85.2555,5646.0
2016-04-07 11:55:00,93.62,93.78,93.57,93.67,11667.0,85.3011,85.4468,85.2555,85.3466,11667.0
2016-04-07 12:00:00,93.69,93.76,93.67,93.75,3575.0,85.3648,85.4286,85.3466,85.4195,3575.0
2016-04-07 12:05:00,93.74,93.8,93.71,93.75,5281.0,85.4104,85.4651,85.3831,85.4195,5281.0
2016-04-07 12:10:00,93.74,93.8,93.67,93.8,4800.0,85.4104,85.4651,85.3466,85.4651,4800.0
2016-04-07 12:15:00,93.8,93.8,93.44,93.44,8940.0,85.4651,85.4651,85.1371,85.1371,8940.0
2016-04-07 12:20:00,93.44,93.47,93.38,93.43,6188.0,85.1371,85.1644,85.0824,85.1279,6188.0
2016-04-07 12:25:00,93.41,93.54,93.35,93.52,4907.0,85.1097,85.2282,85.0551,85.2099,4907.0
2016-04-07 12:30:00,93.49,93.62,93.49,93.55,4912.0,85.1826,85.3011,85.1826,85.2373,4912.0
2016-04-07 12:35:00,93.55,93.61,93.44,93.61,5947.0,85.2373,85.292,85.1371,85.292,5947.0
2016-04-07 12:40:00,93.59,93.63,93.47,93.47,26300.0,85.2737,85.3102,85.1644,85.1644,26300.0
2016-04-07 12:45:00,93.43,93.56,93.42,93.56,8043.0,85.1279,85.2464,85.1188,85.2464,8043.0
2016-04-07 12:50:00,93.62,93.62,93.49,93.54,2397.0,85.3011,85.3011,85.1826,85.2282,2397.0
2016-04-07 12:55:00,93.55,93.67,93.5,93.64,4642.0,85.2373,85.3466,85.1917,85.3193,4642.0
2016-04-07 13:00:00,93.6,93.72,93.59,93.67,6783.0,85.2828,85.3922,85.2737,85.3466,6783.0
2016-04-07 13:05:00,93.67,93.82,93.67,93.81,3328.0,85.3466,85.4833,85.3466,85.4742,3328.0
2016-04-07 13:10:00,93.81,93.92,93.75,93.92,12362.0,85.4742,85.5744,85.4195,85.5744,12362.0
2016-04-07 13:15:00,93.92,93.92,93.71,93.71,14379.0,85.5744,85.5744,85.3831,85.3831,14379.0
2016-04-07 13:20:00,93.71,93.71,93.6,93.6,3700.0,85.3831,85.3831,85.2828,85.2828,3700.0
2016-04-07 13:25:00,93.62,93.78,93.62,93.78,3962.0,85.3011,85.4468,85.3011,85.4468,3962.0
2016-04-07 13:30:00,93.76,93.85,93.69,93.7,4732.0,85.4286,85.5106,85.3648,85.374,4732.0
2016-04-07 13:35:00,93.73,93.87,93.72,93.83,4782.0,85.4013,85.5288,85.3922,85.4924,4782.0
2016-04-07 13:40:00,93.83,93.85,93.69,93.69,5325.0,85.4924,85.5106,85.3648,85.3648,5325.0
2016-04-07 13:45:00,93.66,93.66,93.38,93.38,8404.0,85.3375,85.3375,85.0824,85.0824,8404.0
2016-04-07 13:50:00,93.36,93.37,93.17,93.22,9873.0,85.0642,85.0733,84.891,84.9366,9873.0
2016-04-07 13:55:00,93.22,93.31,93.22,93.26,3991.0,84.9366,85.0186,84.9366,84.9731,3991.0
2016-04-07 14:00:00,93.27,93.28,93.15,93.15,6109.0,84.9822,84.9913,84.8728,84.8728,6109.0
2016-04-07 14:05:00,93.12,93.12,92.99,92.99,5001.0,84.8455,84.8455,84.727,84.727,5001.0
2016-04-07 14:10:00,93.0,93.01,92.86,92.86,7075.0,84.7362,84.7453,84.6086,84.6086,7075.0
2016-04-07 14:15:00,92.84,92.84,92.67,92.67,6231.0,84.5904,84.5904,84.4355,84.4355,6231.0
2016-04-07 14:20:00,92.68,92.82,92.67,92.82,9205.0,84.4446,84.5722,84.4355,84.5722,9205.0
2016-04-07 14:25:00,92.82,92.93,92.74,92.91,8385.0,84.5722,84.6724,84.4993,84.6542,8385.0
2016-04-07 14:30:00,92.93,93.05,92.92,93.05,5350.0,84.6724,84.7817,84.6633,84.7817,5350.0
2016-04-07 14:35:00,93.07,93.13,93.03,93.06,8102.0,84.7999,84.8546,84.7635,84.7908,8102.0
2016-04-07 14:40:00,93.05,93.05,92.8,92.82,9669.0,84.7817,84.7817,84.5539,84.5722,9669.0
2016-04-07 14:45:00,92.81,92.81,92.68,92.73,5848.0,84.563,84.563,84.4446,84.4901,5848.0
2016-04-07 14:50:00,92.72,92.81,92.66,92.81,8210.0,84.481,84.563,84.4264,84.563,8210.0
2016-04-07 14:55:00,92.81,92.84,92.64,92.67,6946.0,84.563,84.5904,84.4081,84.4355,6946.0
2016-04-07 15:00:00,92.66,92.75,92.61,92.7,9901.0,84.4264,84.5084,84.3808,84.4628,9901.0
2016-04-07 15:05:00,92.73,92.87,92.69,92.85,9651.0,84.4901,84.6177,84.4537,84.5995,9651.0
2016-04-07 15:10:00,92.83,93.02,92.83,93.0,18105.0,84.5813,84.7544,84.5813,84.7362,18105.0
2016-04-07 15:15:00,92.97,92.97,92.81,92.81,7980.0,84.7088,84.7088,84.563,84.563,7980.0
2016-04-07 15:20:00,92.8,92.92,92.79,92.9,8297.0,84.5539,84.6633,84.5448,84.645,8297.0
2016-04-07 15:25:00,92.9,92.95,92.83,92.86,9508.0,84.645,84.6906,84.5813,84.6086,9508.0
2016-04-07 15:30:00,92.89,93.02,92.84,93.02,13192.0,84.6359,84.7544,84.5904,84.7544,13192.0
2016-04-07 15:35:00,93.01,93.03,92.83,92.83,14682.0,84.7453,84.7635,84.5813,84.5813,14682.0
2016-04-07 15:40:00,92.85,92.87,92.72,92.75,33709.0,84.5995,84.6177,84.481,84.5084,33709.0
2016-04-07 15:45:00,92.71,92.83,92.71,92.8,32398.0,84.4719,84.5813,84.4719,84.5539,32398.0
2016-04-07 15:50:00,92.79,92.82,92.7,92.81,27244.0,84.5448,84.5722,84.4628,84.563,27244.0
2016-04-07 15:55:00,92.81,92.91,92.7,92.88,49266.0,84.563,84.6542,84.4628,84.6268,49266.0
2016-04-08 09:30:00,93.71,93.78,93.61,93.66,720.0,85.3831,85.4468,85.292,85.3375,720.0
2016-04-08 09:35:00,93.56,93.73,93.55,93.73,13725.0,85.2464,85.4013,85.2373,85.4013,13725.0
2016-04-08 09:40:00,93.73,93.89,93.45,93.64,10948.0,85.4013,85.5471,85.1462,85.3193,10948.0
2016-04-08 09:45:00,93.69,93.81,93.58,93.75,19173.0,85.3648,85.4742,85.2646,85.4195,19173.0
2016-04-08 09:50:00,93.77,93.88,93.64,93.67,5299.0,85.4377,85.538,85.3193,85.3466,5299.0
2016-04-08 09:55:00,93.78,94.01,93.78,94.01,10008.0,85.4468,85.6564,85.4468,85.6564,10008.0
2016-04-08 10:00:00,94.0,94.39,94.0,94.39,8736.0,85.6473,86.0026,85.6473,86.0026,8736.0
2016-04-08 10:05:00,94.4,94.52,94.28,94.28,7378.0,86.0118,86.1211,85.9024,85.9024,7378.0
2016-04-08 10:10:00,94.23,94.36,94.14,94.33,3263.0,85.8569,85.9753,85.7749,85.948,3263.0
2016-04-08 10:15:00,94.42,94.57,94.38,94.48,7476.0,86.03,86.1666,85.9935,86.0846,7476.0
2016-04-08 10:20:00,94.42,94.48,94.25,94.33,6705.0,86.03,86.0846,85.8751,85.948,6705.0
2016-04-08 10:25:00,94.29,94.47,94.26,94.43,24090.0,85.9115,86.0755,85.8842,86.0391,24090.0
2016-04-08 10:30:00,94.5,94.5,94.35,94.36,7719.0,86.1029,86.1029,85.9662,85.9753,7719.0
2016-04-08 10:35:00,94.36,94.43,94.35,94.36,8414.0,85.9753,86.0391,85.9662,85.9753,8414.0
2016-04-08 10:40:00,94.34,94.46,94.32,94.46,3200.0,85.9571,86.0664,85.9389,86.0664,3200.0
2016-04-08 10:45:00,94.46,94.55,94.45,94.51,6995.0,86.0664,86.1484,86.0573,86.112,6995.0
2016-04-08 10:50:00,94.53,94.58,94.47,94.47,6871.0,86.1302,86.1758,86.0755,86.0755,6871.0
2016-04-08 10:55:00,94.48,94.51,94.37,94.38,6515.0,86.0846,86.112,85.9844,85.9935,6515.0
2016-04-08 11:00:00,94.42,94.43,94.33,94.34,7952.0,86.03,86.0391,85.948,85.9571,7952.0
2016-04-08 11:05:00,94.37,94.4,94.32,94.33,5389.0,85.9844,86.0118,85.9389,85.948,5389.0
2016-04-08 11:10:00,94.27,94.29,93.97,94.01,3992.0,85.8933,85.9115,85.62,85.6564,3992.0
2016-04-08 11:15:00,94.0,94.08,93.99,94.07,5735.0,85.6473,85.7202,85.6382,85.7111,5735.0
2016-04-08 11:20:00,94.09,94.24,94.09,94.13,4337.0,85.7293,85.866,85.7293,85.7657,4337.0
2016-04-08 11:25:00,94.07,94.18,94.0,94.16,4648.0,85.7111,85.8113,85.6473,85.7931,4648.0
2016-04-08 11:30:00,94.12,94.12,93.91,94.12,14633.0,85.7566,85.7566,85.5653,85.7566,14633.0
2016-04-08 11:35:00,94.1,94.11,93.95,94.0,11950.0,85.7384,85.7475,85.6017,85.6473,11950.0
2016-04-08 11:40:00,94.0,94.08,93.97,93.97,4050.0,85.6473,85.7202,85.62,85.62,4050.0
2016-04-08 11:45:00,93.97,93.99,93.93,93.96,3600.0,85.62,85.6382,85.5835,85.6109,3600.0
2016-04-08 11:50:00,93.94,94.01,93.94,94.01,2000.0,85.5926,85.6564,85.5926,85.6564,2000.0
2016-04-08 11:55:00,94.01,94.05,93.99,93.99,1503.0,85.6564,85.6929,85.6382,85.6382,1503.0
2016-04-08 12:00:00,93.99,94.09,93.93,93.93,3892.0,85.6382,85.7293,85.5835,85.5835,3892.0
2016-04-08 12:05:00,93.86,93.92,93.83,93.88,3541.0,85.5197,85.5744,85.4924,85.538,3541.0
2016-04-08 12:10:00,93.87,93.87,93.79,93.87,1600.0,85.5288,85.5288,85.456,85.5288,1600.0
2016-04-08 12:15:00,93.82,93.82,93.69,93.7,1265.0,85.4833,85.4833,85.3648,85.374,1265.0
2016-04-08 12:20:00,93.64,93.69,93.6,93.65,3610.0,85.3193,85.3648,85.2828,85.3284,3610.0
2016-04-08 12:25:00,93.6,93.6,93.49,93.51,1889.0,85.2828,85.2828,85.1826,85.2008,1889.0
2016-04-08 12:30:00,93.42,93.56,93.34,93.55,5050.0,85.1188,85.2464,85.0459,85.2373,5050.0
2016-04-08 12:35:00,93.6,93.6,93.52,93.53,1135.0,85.2828,85.2828,85.2099,85.2191,1135.0
2016-04-08 12:40:00,93.52,93.57,93.48,93.49,2312.0,85.2099,85.2555,85.1735,85.1826,2312.0
2016-04-08 12:45:00,93.49,93.56,93.42,93.56,2905.0,85.1826,85.2464,85.1188,85.2464,2905.0
2016-04-08 12:50:00,93.59,93.65,93.57,93.63,1300.0,85.2737,85.3284,85.2555,85.3102,1300.0
2016-04-08 12:55:00,93.64,93.64,93.57,93.61,1609.0,85.3193,85.3193,85.2555,85.292,1609.0
2016-04-08 13:00:00,93.55,93.56,93.43,93.45,3134.0,85.2373,85.2464,85.1279,85.1462,3134.0
2016-04-08 13:05:00,93.44,93.58,93.44,93.48,2976.0,85.1371,85.2646,85.1371,85.1735,2976.0
2016-04-08 13:10:00,93.46,93.56,93.46,93.49,5094.0,85.1553,85.2464,85.1553,85.1826,5094.0
2016-04-08 13:15:00,93.49,93.49,93.29,93.29,2878.0,85.1826,85.1826,85.0004,85.0004,2878.0
2016-04-08 13:20:00,93.26,93.35,93.2,93.31,11333.0,84.9731,85.0551,84.9184,85.0186,11333.0
2016-04-08 13:25:00,93.28,93.28,93.1,93.11,10984.0,84.9913,84.9913,84.8273,84.8364,10984.0
2016-04-08 13:30:00,93.1,93.21,93.06,93.17,2651.0,84.8273,84.9275,84.7908,84.891,2651.0
2016-04-08 13:35:00,93.22,93.26,93.16,93.26,6311.0,84.9366,84.9731,84.8819,84.9731,6311.0
2016-04-08 13:40:00,93.21,93.32,93.21,93.25,2817.0,84.9275,85.0277,84.9275,84.9639,2817.0
2016-04-08 13:45:00,93.24,93.27,93.21,93.26,2300.0,84.9548,84.9822,84.9275,84.9731,2300.0
2016-04-08 13:50:00,93.24,93.41,93.21,93.35,3738.0,84.9548,85.1097,84.9275,85.0551,3738.0
2016-04-08 13:55:00,93.32,93.4,93.31,93.4,3830.0,85.0277,85.1006,85.0186,85.1006,3830.0
2016-04-08 14:00:00,93.36,93.37,93.27,93.27,5363.0,85.0642,85.0733,84.9822,84.9822,5363.0
2016-04-08 14:05:00,93.27,93.47,93.27,93.47,3467.0,84.9822,85.1644,84.9822,85.1644,3467.0
2016-04-08 14:10:00,93.44,93.59,93.44,93.57,9212.0,85.1371,85.2737,85.1371,85.2555,9212.0
2016-04-08 14:15:00,93.56,93.66,93.55,93.57,8750.0,85.2464,85.3375,85.2373,85.2555,8750.0
2016-04-08 14:20:00,93.58,93.6,93.48,93.51,3999.0,85.2646,85.2828,85.1735,85.2008,3999.0
2016-04-08 14:25:00,93.48,93.53,93.46,93.48,6530.0,85.1735,85.2191,85.1553,85.1735,6530.0
2016-04-08 14:30:00,93.45,93.47,93.36,93.37,7172.0,85.1462,85.1644,85.0642,85.0733,7172.0
2016-04-08 14:35:00,93.36,93.43,93.3,93.36,6075.0,85.0642,85.1279,85.0095,85.0642,6075.0
2016-04-08 14:40:00,93.36,93.38,93.31,93.32,4829.0,85.0642,85.0824,85.0186,85.0277,4829.0
2016-04-08 14:45:00,93.3,93.34,93.24,93.24,6403.0,85.0095,85.0459,84.9548,84.9548,6403.0
2016-04-08 14:50:00,93.23,93.23,93.12,93.12,8341.0,84.9457,84.9457,84.8455,84.8455,8341.0
2016-04-08 14:55:00,93.11,93.17,93.04,93.17,2501.0,84.8364,84.891,84.7726,84.891,2501.0
2016-04-08 15:00:00,93.2,93.22,93.15,93.17,4497.0,84.9184,84.9366,84.8728,84.891,4497.0
2016-04-08 15:05:00,93.18,93.18,93.0,93.02,6910.0,84.9002,84.9002,84.7362,84.7544,6910.0
2016-04-08 15:10:00,93.01,93.16,93.01,93.16,4714.0,84.7453,84.8819,84.7453,84.8819,4714.0
2016-04-08 15:15:00,93.17,93.24,93.08,93.11,7038.0,84.891,84.9548,84.809,84.8364,7038.0
2016-04-08 15:20:00,93.11,93.15,93.07,93.15,6002.0,84.8364,84.8728,84.7999,84.8728,6002.0
2016-04-08 15:25:00,93.17,93.2,93.07,93.09,11608.0,84.891,84.9184,84.7999,84.8182,11608.0
2016-04-08 15:30:00,93.05,93.11,92.94,92.98,8993.0,84.7817,84.8364,84.6815,84.7179,8993.0
2016-04-08 15:35:00,92.98,93.01,92.88,93.0,8861.0,84.7179,84.7453,84.6268,84.7362,8861.0
2016-04-08 15:40:00,93.01,93.02,92.95,93.01,10120.0,84.7453,84.7544,84.6906,84.7453,10120.0
2016-04-08 15:45:00,93.02,93.22,93.01,93.19,25146.0,84.7544,84.9366,84.7453,84.9093,25146.0
2016-04-08 15:50:00,93.19,93.22,93.12,93.2,19449.0,84.9093,84.9366,84.8455,84.9184,19449.0
2016-04-08 15:55:00,93.19,93.3,93.16,93.29,40955.0,84.9093,85.0095,84.8819,85.0004,40955.0
2016-04-11 09:30:00,93.8,94.0,93.39,93.99,11030.0,85.4651,85.6473,85.0915,85.6382,11030.0
2016-04-11 09:35:00,94.16,94.45,94.06,94.42,11114.0,85.7931,86.0573,85.702,86.03,11114.0
2016-04-11 09:40:00,94.38,94.81,94.37,94.46,11494.0,85.9935,86.3853,85.9844,86.0664,11494.0
2016-04-11 09:45:00,94.5,94.51,94.33,94.38,11079.0,86.1029,86.112,85.948,85.9935,11079.0
2016-04-11 09:50:00,94.5,94.64,94.41,94.51,4324.0,86.1029,86.2304,86.0209,86.112,4324.0
2016-04-11 09:55:00,94.46,94.67,94.42,94.57,14612.0,86.0664,86.2578,86.03,86.1666,14612.0
2016-04-11 10:00:00,94.63,94.77,94.56,94.68,8385.0,86.2213,86.3489,86.1575,86.2669,8385.0
2016-04-11 10:05:00,94.66,95.04,94.63,95.0,15079.0,86.2487,86.5949,86.2213,86.5584,15079.0
2016-04-11 10:10:00,95.03,95.08,94.87,94.88,11679.0,86.5858,86.6313,86.44,86.4491,11679.0
2016-04-11 10:15:00,94.88,94.94,94.77,94.83,16969.0,86.4491,86.5038,86.3489,86.4035,16969.0
2016-04-11 10:20:00,94.8,94.93,94.76,94.84,17737.0,86.3762,86.4947,86.3398,86.4127,17737.0
2016-04-11 10:25:00,94.84,94.93,94.78,94.8,10382.0,86.4127,86.4947,86.358,86.3762,10382.0
2016-04-11 10:30:00,94.8,94.93,94.56,94.56,9615.0,86.3762,86.4947,86.1575,86.1575,9615.0
2016-04-11 10:35:00,94.56,94.69,94.47,94.68,8329.0,86.1575,86.276,86.0755,86.2669,8329.0
2016-04-11 10:40:00,94.62,94.69,94.51,94.58,17252.0,86.2122,86.276,86.112,86.1758,17252.0
2016-04-11 10:45:00,94.59,94.61,94.48,94.57,21186.0,86.1849,86.2031,86.0846,86.1666,21186.0
2016-04-11 10:50:00,94.6,94.64,94.5,94.62,8300.0,86.194,86.2304,86.1029,86.2122,8300.0
2016-04-11 10:55:00,94.59,94.66,94.46,94.5,14408.0,86.1849,86.2487,86.0664,86.1029,14408.0
2016-04-11 11:00:00,94.5,94.57,94.42,94.52,35575.0,86.1029,86.1666,86.03,86.1211,35575.0
2016-04-11 11:05:00,94.5,94.61,94.48,94.59,18148.0,86.1029,86.2031,86.0846,86.1849,18148.0
2016-04-11 11:10:00,94.61,94.62,94.48,94.57,15700.0,86.2031,86.2122,86.0846,86.1666,15700.0
2016-04-11 11:15:00,94.6,94.68,94.53,94.6,7510.0,86.194,86.2669,86.1302,86.194,7510.0
2016-04-11 11:20:00,94.6,94.7,94.51,94.52,14604.0,86.194,86.2851,86.112,86.1211,14604.0
2016-04-11 11:25:00,94.52,94.7,94.45,94.69,14699.0,86.1211,86.2851,86.0573,86.276,14699.0
2016-04-11 11:30:00,94.7,94.74,94.48,94.49,12810.0,86.2851,86.3215,86.0846,86.0938,12810.0
2016-04-11 11:35:00,94.48,94.64,94.45,94.54,18387.0,86.0846,86.2304,86.0573,86.1393,18387.0
2016-04-11 11:40:00,94.5,94.53,94.43,94.46,4624.0,86.1029,86.1302,86.0391,86.0664,4624.0
2016-04-11 11:45:00,94.44,94.68,94.43,94.68,9394.0,86.0482,86.2669,86.0391,86.2669,9394.0
2016-04-11 11:50:00,94.7,94.88,94.67,94.8,13303.0,86.2851,86.4491,86.2578,86.3762,13303.0
2016-04-11 11:55:00,94.8,94.99,94.75,94.96,10100.0,86.3762,86.5493,86.3307,86.522,10100.0
2016-04-11 12:00:00,94.97,94.99,94.87,94.96,8501.0,86.5311,86.5493,86.44,86.522,8501.0
2016-04-11 12:05:00,94.95,94.97,94.76,94.87,13472.0,86.5129,86.5311,86.3398,86.44,13472.0
2016-04-11 12:10:00,94.87,94.97,94.84,94.95,4814.0,86.44,86.5311,86.4127,86.5129,4814.0
2016-04-11 12:15:00,94.99,95.13,94.97,95.1,7476.0,86.5493,86.6769,86.5311,86.6496,7476.0
2016-04-11 12:20:00,95.06,95.08,95.01,95.06,3811.0,86.6131,86.6313,86.5675,86.6131,3811.0
2016-04-11 12:25:00,95.03,95.06,94.96,94.98,4192.0,86.5858,86.6131,86.522,86.5402,4192.0
2016-04-11 12:30:00,94.99,94.99,94.88,94.89,5684.0,86.5493,86.5493,86.4491,86.4582,5684.0
2016-04-11 12:35:00,94.87,94.87,94.69,94.73,6300.0,86.44,86.44,86.276,86.3124,6300.0
2016-04-11 12:40:00,94.74,94.83,94.67,94.82,4214.0,86.3215,86.4035,86.2578,86.3944,4214.0
2016-04-11 12:45:00,94.81,95.01,94.81,94.98,6075.0,86.3853,86.5675,86.3853,86.5402,6075.0
2016-04-11 12:50:00,95.0,95.11,94.99,95.1,3770.0,86.5584,86.6587,86.5493,86.6496,3770.0
2016-04-11 12:55:00,95.05,95.1,95.03,95.09,3600.0,86.604,86.6496,86.5858,86.6404,3600.0
2016-04-11 13:00:00,95.08,95.15,95.05,95.15,6397.0,86.6313,86.6951,86.604,86.6951,6397.0
2016-04-11 13:05:00,95.13,95.18,95.09,95.11,4248.0,86.6769,86.7224,86.6404,86.6587,4248.0
2016-04-11 13:10:00,95.09,95.19,95.06,95.14,7806.0,86.6404,86.7316,86.6131,86.686,7806.0
2016-04-11 13:15:00,95.14,95.15,95.1,95.1,2802.0,86.686,86.6951,86.6496,86.6496,2802.0
2016-04-11 13:20:00,95.1,95.14,94.98,94.98,4715.0,86.6496,86.686,86.5402,86.5402,4715.0
2016-04-11 13:25:00,94.95,94.97,94.79,94.79,7291.0,86.5129,86.5311,86.3671,86.3671,7291.0
2016-04-11 13:30:00,94.79,94.95,94.76,94.95,9318.0,86.3671,86.5129,86.3398,86.5129,9318.0
2016-04-11 13:35:00,94.94,95.13,94.82,94.82,13915.0,86.5038,86.6769,86.3944,86.3944,13915.0
2016-04-11 13:40:00,94.81,94.86,94.75,94.85,6415.0,86.3853,86.4309,86.3307,86.4218,6415.0
2016-04-11 13:45:00,94.85,94.87,94.76,94.84,8644.0,86.4218,86.44,86.3398,86.4127,8644.0
2016-04-11 13:50:00,94.84,94.86,94.73,94.78,7141.0,86.4127,86.4309,86.3124,86.358,7141.0
2016-04-11 13:55:00,94.8,94.86,94.77,94.8,6187.0,86.3762,86.4309,86.3489,86.3762,6187.0
2016-04-11 14:00:00,94.79,94.93,94.66,94.67,9392.0,86.3671,86.4947,86.2487,86.2578,9392.0
2016-04-11 14:05:00,94.7,94.73,94.62,94.66,6403.0,86.2851,86.3124,86.2122,86.2487,6403.0
2016-04-11 14:10:00,94.67,94.79,94.67,94.76,8821.0,86.2578,86.3671,86.2578,86.3398,8821.0
2016-04-11 14:15:00,94.73,94.85,94.71,94.84,6740.0,86.3124,86.4218,86.2942,86.4127,6740.0
2016-04-11 14:20:00,94.82,94.86,94.76,94.78,6751.0,86.3944,86.4309,86.3398,86.358,6751.0
2016-04-11 14:25:00,94.8,94.84,94.7,94.72,5838.0,86.3762,86.4127,86.2851,86.3033,5838.0
2016-04-11 14:30:00,94.7,94.75,94.66,94.67,6416.0,86.2851,86.3307,86.2487,86.2578,6416.0
2016-04-11 14:35:00,94.63,94.87,94.62,94.87,7125.0,86.2213,86.44,86.2122,86.44,7125.0
2016-04-11 14:40:00,94.85,94.9,94.81,94.82,6808.0,86.4218,86.4673,86.3853,86.3944,6808.0
2016-04-11 14:45:00,94.79,94.86,94.74,94.83,7567.0,86.3671,86.4309,86.3215,86.4035,7567.0
2016-04-11 14:50:00,94.83,94.91,94.69,94.91,10674.0,86.4035,86.4764,86.276,86.4764,10674.0
2016-04-11 14:55:00,94.88,94.89,94.78,94.81,6701.0,86.4491,86.4582,86.358,86.3853,6701.0
2016-04-11 15:00:00,94.81,94.81,94.65,94.67,9145.0,86.3853,86.3853,86.2395,86.2578,9145.0
2016-04-11 15:05:00,94.66,94.67,94.44,94.45,9038.0,86.2487,86.2578,86.0482,86.0573,9038.0
2016-04-11 15:10:00,94.43,94.54,94.41,94.52,10979.0,86.0391,86.1393,86.0209,86.1211,10979.0
2016-04-11 15:15:00,94.5,94.56,94.46,94.53,12284.0,86.1029,86.1575,86.0664,86.1302,12284.0
2016-04-11 15:20:00,94.53,94.53,94.43,94.44,8791.0,86.1302,86.1302,86.0391,86.0482,8791.0
2016-04-11 15:25:00,94.45,94.53,94.37,94.38,16657.0,86.0573,86.1302,85.9844,85.9935,16657.0
2016-04-11 15:30:00,94.39,94.42,94.31,94.36,17899.0,86.0026,86.03,85.9298,85.9753,17899.0
2016-04-11 15:35:00,94.37,94.42,94.23,94.23,23362.0,85.9844,86.03,85.8569,85.8569,23362.0
2016-04-11 15:40:00,94.24,94.27,94.07,94.11,22016.0,85.866,85.8933,85.7111,85.7475,22016.0
2016-04-11 15:45:00,94.11,94.19,94.05,94.16,21917.0,85.7475,85.8204,85.6929,85.7931,21917.0
2016-04-11 15:50:00,94.14,94.17,94.08,94.15,30693.0,85.7749,85.8022,85.7202,85.784,30693.0
2016-04-11 15:55:00,94.14,94.18,93.95,93.97,81626.0,85.7749,85.8113,85.6017,85.62,81626.0
2016-04-12 09:30:00,94.3,94.55,94.26,94.39,5683.0,85.9206,86.1484,85.8842,86.0026,5683.0
2016-04-12 09:35:00,94.31,94.82,94.27,94.42,12327.0,85.9298,86.3944,85.8933,86.03,12327.0
2016-04-12 09:40:00,94.45,94.52,94.4,94.5,3593.0,86.0573,86.1211,86.0118,86.1029,3593.0
2016-04-12 09:45:00,94.59,94.85,94.57,94.66,13860.0,86.1849,86.4218,86.1666,86.2487,13860.0
2016-04-12 09:50:00,94.61,94.89,94.55,94.89,17829.0,86.2031,86.4582,86.1484,86.4582,17829.0
2016-04-12 09:55:00,94.87,95.01,94.82,95.01,3510.0,86.44,86.5675,86.3944,86.5675,3510.0
2016-04-12 10:00:00,94.93,94.99,94.6,94.67,8987.0,86.4947,86.5493,86.194,86.2578,8987.0
2016-04-12 10:05:00,94.63,94.64,94.21,94.25,6000.0,86.2213,86.2304,85.8386,85.8751,6000.0
2016-04-12 10:10:00,94.23,94.4,94.2,94.32,2462.0,85.8569,86.0118,85.8295,85.9389,2462.0
2016-04-12 10:15:00,94.18,94.27,94.1,94.2,2700.0,85.8113,85.8933,85.7384,85.8295,2700.0
2016-04-12 10:20:00,94.2,94.21,94.02,94.05,3700.0,85.8295,85.8386,85.6655,85.6929,3700.0
2016-04-12 10:25:00,94.08,94.39,94.07,94.39,3185.0,85.7202,86.0026,85.7111,86.0026,3185.0
2016-04-12 10:30:00,94.4,94.83,94.4,94.45,6494.0,86.0118,86.4035,86.0118,86.0573,6494.0
2016-04-12 10:35:00,94.46,94.59,94.33,94.41,5400.0,86.0664,86.1849,85.948,86.0209,5400.0
2016-04-12 10:40:00,94.42,94.6,94.42,94.6,6600.0,86.03,86.194,86.03,86.194,6600.0
2016-04-12 10:45:00,94.61,94.61,94.51,94.6,4800.0,86.2031,86.2031,86.112,86.194,4800.0
2016-04-12 10:50:00,94.62,94.98,94.62,94.92,5442.0,86.2122,86.5402,86.2122,86.4855,5442.0
2016-04-12 10:55:00,94.92,94.99,94.87,94.93,6159.0,86.4855,86.5493,86.44,86.4947,6159.0
2016-04-12 11:00:00,94.98,94.98,94.72,94.73,3210.0,86.5402,86.5402,86.3033,86.3124,3210.0
2016-04-12 11:05:00,94.75,94.92,94.72,94.87,9704.0,86.3307,86.4855,86.3033,86.44,9704.0
2016-04-12 11:10:00,94.84,94.91,94.81,94.85,7103.0,86.4127,86.4764,86.3853,86.4218,7103.0
2016-04-12 11:15:00,94.9,94.97,94.87,94.94,2600.0,86.4673,86.5311,86.44,86.5038,2600.0
2016-04-12 11:20:00,94.91,94.92,94.81,94.84,3400.0,86.4764,86.4855,86.3853,86.4127,3400.0
2016-04-12 11:25:00,94.83,94.84,94.78,94.83,2034.0,86.4035,86.4127,86.358,86.4035,2034.0
2016-04-12 11:30:00,94.83,94.89,94.82,94.84,1300.0,86.4035,86.4582,86.3944,86.4127,1300.0
2016-04-12 11:35:00,94.87,94.91,94.84,94.91,1549.0,86.44,86.4764,86.4127,86.4764,1549.0
2016-04-12 11:40:00,94.88,94.95,94.86,94.94,1830.0,86.4491,86.5129,86.4309,86.5038,1830.0
2016-04-12 11:45:00,94.86,94.93,94.81,94.93,2049.0,86.4309,86.4947,86.3853,86.4947,2049.0
2016-04-12 11:50:00,94.9,94.97,94.86,94.86,2749.0,86.4673,86.5311,86.4309,86.4309,2749.0
2016-04-12 11:55:00,94.89,94.89,94.73,94.73,2327.0,86.4582,86.4582,86.3124,86.3124,2327.0
2016-04-12 12:00:00,94.71,94.79,94.71,94.72,700.0,86.2942,86.3671,86.2942,86.3033,700.0
2016-04-12 12:05:00,94.75,94.77,94.72,94.75,3000.0,86.3307,86.3489,86.3033,86.3307,3000.0
2016-04-12 12:10:00,94.77,94.88,94.75,94.84,2700.0,86.3489,86.4491,86.3307,86.4127,2700.0
2016-04-12 12:15:00,94.82,94.91,94.82,94.87,2299.0,86.3944,86.4764,86.3944,86.44,2299.0
2016-04-12 12:20:00,94.85,94.9,94.85,94.9,900.0,86.4218,86.4673,86.4218,86.4673,900.0
2016-04-12 12:25:00,94.84,94.91,94.84,94.85,1200.0,86.4127,86.4764,86.4127,86.4218,1200.0
2016-04-12 12:30:00,94.84,94.99,94.84,94.89,3000.0,86.4127,86.5493,86.4127,86.4582,3000.0
2016-04-12 12:35:00,94.89,94.96,94.89,94.93,1640.0,86.4582,86.522,86.4582,86.4947,1640.0
2016-04-12 12:40:00,94.95,94.98,94.93,94.94,3292.0,86.5129,86.5402,86.4947,86.5038,3292.0
2016-04-12 12:45:00,94.93,94.94,94.77,94.78,5876.0,86.4947,86.5038,86.3489,86.358,5876.0
2016-04-12 12:50:00,94.76,94.94,94.75,94.89,2100.0,86.3398,86.5038,86.3307,86.4582,2100.0
2016-04-12 12:55:00,94.89,95.11,94.89,95.11,14337.0,86.4582,86.6587,86.4582,86.6587,14337.0
2016-04-12 13:00:00,95.04,95.15,95.04,95.11,1270.0,86.5949,86.6951,86.5949,86.6587,1270.0
2016-04-12 13:05:00,95.12,95.16,95.11,95.12,1500.0,86.6678,86.7042,86.6587,86.6678,1500.0
2016-04-12 13:10:00,95.12,95.14,95.1,95.11,4758.0,86.6678,86.686,86.6496,86.6587,4758.0
2016-04-12 13:15:00,95.12,95.13,95.01,95.01,6200.0,86.6678,86.6769,86.5675,86.5675,6200.0
2016-04-12 13:20:00,95.02,95.1,95.01,95.03,1602.0,86.5767,86.6496,86.5675,86.5858,1602.0
2016-04-12 13:25:00,95.03,95.07,95.03,95.04,1990.0,86.5858,86.6222,86.5858,86.5949,1990.0
2016-04-12 13:30:00,95.04,95.15,95.01,95.06,7166.0,86.5949,86.6951,86.5675,86.6131,7166.0
2016-04-12 13:35:00,94.96,95.02,94.96,95.01,6012.0,86.522,86.5767,86.522,86.5675,6012.0
2016-04-12 13:40:00,95.03,95.1,95.02,95.07,5601.0,86.5858,86.6496,86.5767,86.6222,5601.0
2016-04-12 13:45:00,95.09,95.21,95.09,95.2,8089.0,86.6404,86.7498,86.6404,86.7407,8089.0
2016-04-12 13:50:00,95.2,95.22,95.14,95.15,11552.0,86.7407,86.7589,86.686,86.6951,11552.0
2016-04-12 13:55:00,95.15,95.23,95.15,95.23,2383.0,86.6951,86.768,86.6951,86.768,2383.0
2016-04-12 14:00:00,95.21,95.21,95.14,95.19,3101.0,86.7498,86.7498,86.686,86.7316,3101.0
2016-04-12 14:05:00,95.2,95.23,95.11,95.22,9087.0,86.7407,86.768,86.6587,86.7589,9087.0
2016-04-12 14:10:00,95.23,95.26,95.16,95.23,4101.0,86.768,86.7953,86.7042,86.768,4101.0
2016-04-12 14:15:00,95.22,95.24,95.15,95.17,14963.0,86.7589,86.7771,86.6951,86.7133,14963.0
2016-04-12 14:20:00,95.14,95.19,95.08,95.12,16993.0,86.686,86.7316,86.6313,86.6678,16993.0
2016-04-12 14:25:00,95.12,95.14,95.02,95.06,5729.0,86.6678,86.686,86.5767,86.6131,5729.0
2016-04-12 14:30:00,95.05,95.11,95.04,95.08,3258.0,86.604,86.6587,86.5949,86.6313,3258.0
2016-04-12 14:35:00,95.08,95.09,95.04,95.08,5648.0,86.6313,86.6404,86.5949,86.6313,5648.0
2016-04-12 14:40:00,95.1,95.25,95.1,95.24,10351.0,86.6496,86.7862,86.6496,86.7771,10351.0
2016-04-12 14:45:00,95.24,95.29,95.21,95.22,8467.0,86.7771,86.8227,86.7498,86.7589,8467.0
2016-04-12 14:50:00,95.22,95.28,95.22,95.28,4252.0,86.7589,86.8136,86.7589,86.8136,4252.0
2016-04-12 14:55:00,95.27,95.29,95.21,95.25,9529.0,86.8044,86.8227,86.7498,86.7862,9529.0
2016-04-12 15:00:00,95.25,95.39,95.25,95.36,6496.0,86.7862,86.9138,86.7862,86.8864,6496.0
2016-04-12 15:05:00,95.36,95.36,95.25,95.34,17892.0,86.8864,86.8864,86.7862,86.8682,17892.0
2016-04-12 15:10:00,95.34,95.54,95.34,95.54,23970.0,86.8682,87.0505,86.8682,87.0505,23970.0
2016-04-12 15:15:00,95.54,95.54,95.48,95.52,7450.0,87.0505,87.0505,86.9958,87.0322,7450.0
2016-04-12 15:20:00,95.52,95.53,95.37,95.45,35044.0,87.0322,87.0413,86.8956,86.9685,35044.0
2016-04-12 15:25:00,95.43,95.44,95.34,95.41,5038.0,86.9502,86.9593,86.8682,86.932,5038.0
2016-04-12 15:30:00,95.4,95.52,95.37,95.52,10976.0,86.9229,87.0322,86.8956,87.0322,10976.0
2016-04-12 15:35:00,95.51,95.51,95.21,95.23,14530.0,87.0231,87.0231,86.7498,86.768,14530.0
2016-04-12 15:40:00,95.23,95.28,95.15,95.18,11918.0,86.768,86.8136,86.6951,86.7224,11918.0
2016-04-12 15:45:00,95.18,95.18,95.07,95.09,22342.0,86.7224,86.7224,86.6222,86.6404,22342.0
2016-04-12 15:50:00,95.07,95.15,95.07,95.09,24600.0,86.6222,86.6951,86.6222,86.6404,24600.0
2016-04-12 15:55:00,95.08,95.37,95.06,95.3,65398.0,86.6313,86.8956,86.6131,86.8318,65398.0
2016-04-13 09:30:00,96.04,96.29,96.04,96.28,17872.0,87.506,87.7338,87.506,87.7247,17872.0
2016-04-13 09:35:00,96.42,97.06,96.41,97.03,38943.0,87.8523,88.4354,87.8431,88.4081,38943.0
2016-04-13 09:40:00,97.07,97.35,97.02,97.05,33480.0,88.4445,88.6996,88.3989,88.4263,33480.0
2016-04-13 09:45:00,97.15,97.28,96.97,97.13,16878.0,88.5174,88.6358,88.3534,88.4992,16878.0
2016-04-13 09:50:00,97.15,97.15,96.98,96.98,40903.0,88.5174,88.5174,88.3625,88.3625,40903.0
2016-04-13 09:55:00,96.95,97.16,96.82,97.11,14239.0,88.3352,88.5265,88.2167,88.4809,14239.0
2016-04-13 10:00:00,97.04,97.27,96.97,97.12,10284.0,88.4172,88.6267,88.3534,88.4901,10284.0
2016-04-13 10:05:00,97.11,97.33,97.11,97.28,14786.0,88.4809,88.6814,88.4809,88.6358,14786.0
2016-04-13 10:10:00,97.28,97.36,97.2,97.36,7513.0,88.6358,88.7087,88.5629,88.7087,7513.0
2016-04-13 10:15:00,97.34,97.39,97.19,97.39,8197.0,88.6905,88.7361,88.5538,88.7361,8197.0
2016-04-13 10:20:00,97.4,97.43,97.26,97.38,7550.0,88.7452,88.7725,88.6176,88.727,7550.0
2016-04-13 10:25:00,97.42,97.46,97.1,97.12,6850.0,88.7634,88.7998,88.4718,88.4901,6850.0
2016-04-13 10:30:00,97.12,97.29,97.12,97.2,16009.0,88.4901,88.645,88.4901,88.5629,16009.0
2016-04-13 10:35:00,97.24,97.24,97.01,97.04,19861.0,88.5994,88.5994,88.3898,88.4172,19861.0
2016-04-13 10:40:00,97.02,97.45,96.95,97.38,19150.0,88.3989,88.7907,88.3352,88.727,19150.0
2016-04-13 10:45:00,97.36,97.54,97.34,97.47,13669.0,88.7087,88.8727,88.6905,88.809,13669.0
2016-04-13 10:50:00,97.49,97.68,97.49,97.62,8211.0,88.8272,89.0003,88.8272,88.9456,8211.0
2016-04-13 10:55:00,97.63,97.69,97.37,97.37,8322.0,88.9547,89.0094,88.7178,88.7178,8322.0
2016-04-13 11:00:00,97.38,97.53,97.37,97.4,6022.0,88.727,88.8636,88.7178,88.7452,6022.0
2016-04-13 11:05:00,97.42,97.69,97.42,97.69,5888.0,88.7634,89.0094,88.7634,89.0094,5888.0
2016-04-13 11:10:00,97.68,97.74,97.62,97.66,6033.0,89.0003,89.055,88.9456,88.9821,6033.0
2016-04-13 11:15:00,97.66,97.74,97.65,97.74,4240.0,88.9821,89.055,88.973,89.055,4240.0
2016-04-13 11:20:00,97.72,97.96,97.72,97.88,13202.0,89.0367,89.2554,89.0367,89.1825,13202.0
2016-04-13 11:25:00,97.87,98.14,97.86,98.12,13035.0,89.1734,89.4194,89.1643,89.4012,13035.0
2016-04-13 11:30:00,98.15,98.31,98.15,98.29,15214.0,89.4285,89.5743,89.4285,89.5561,15214.0
2016-04-13 11:35:00,98.28,98.38,98.18,98.2,15442.0,89.547,89.6381,89.4559,89.4741,15442.0
2016-04-13 11:40:00,98.2,98.38,98.2,98.34,4815.0,89.4741,89.6381,89.4741,89.6017,4815.0
2016-04-13 11:45:00,98.37,98.38,98.21,98.34,8054.0,89.629,89.6381,89.4832,89.6017,8054.0
2016-04-13 11:50:00,98.31,98.43,98.28,98.36,10506.0,89.5743,89.6837,89.547,89.6199,10506.0
2016-04-13 11:55:00,98.35,98.38,98.26,98.37,13711.0,89.6108,89.6381,89.5288,89.629,13711.0
2016-04-13 12:00:00,98.32,98.37,98.11,98.18,11658.0,89.5834,89.629,89.3921,89.4559,11658.0
2016-04-13 12:05:00,98.18,98.24,98.12,98.16,12030.0,89.4559,89.5105,89.4012,89.4376,12030.0
2016-04-13 12:10:00,98.2,98.25,98.1,98.1,6820.0,89.4741,89.5196,89.383,89.383,6820.0
2016-04-13 12:15:00,98.08,98.08,97.92,97.97,6100.0,89.3648,89.3648,89.219,89.2645,6100.0
2016-04-13 12:20:00,97.97,97.97,97.8,97.82,4473.0,89.2645,89.2645,89.1096,89.1279,4473.0
2016-04-13 12:25:00,97.81,97.93,97.8,97.83,6311.0,89.1187,89.2281,89.1096,89.137,6311.0
2016-04-13 12:30:00,97.83,97.87,97.77,97.82,5100.0,89.137,89.1734,89.0823,89.1279,5100.0
2016-04-13 12:35:00,97.84,97.94,97.83,97.93,4165.0,89.1461,89.2372,89.137,89.2281,4165.0
2016-04-13 12:40:00,97.92,98.02,97.86,97.87,9900.0,89.219,89.3101,89.1643,89.1734,9900.0
2016-04-13 12:45:00,97.87,98.01,97.87,97.96,4640.0,89.1734,89.301,89.1734,89.2554,4640.0
2016-04-13 12:50:00,97.96,97.96,97.75,97.78,7017.0,89.2554,89.2554,89.0641,89.0914,7017.0
2016-04-13 12:55:00,97.78,97.78,97.64,97.64,7472.0,89.0914,89.0914,88.9639,88.9639,7472.0
2016-04-13 13:00:00,97.64,97.73,97.62,97.7,9857.0,88.9639,89.0459,88.9456,89.0185,9857.0
2016-04-13 13:05:00,97.71,97.77,97.71,97.76,10412.0,89.0276,89.0823,89.0276,89.0732,10412.0
2016-04-13 13:10:00,97.77,97.79,97.72,97.72,6449.0,89.0823,89.1005,89.0367,89.0367,6449.0
2016-04-13 13:15:00,97.75,97.8,97.7,97.72,8148.0,89.0641,89.1096,89.0185,89.0367,8148.0
2016-04-13 13:20:00,97.72,97.73,97.59,97.71,8788.0,89.0367,89.0459,88.9183,89.0276,8788.0
2016-04-13 13:25:00,97.72,97.81,97.72,97.76,8387.0,89.0367,89.1187,89.0367,89.0732,8387.0
2016-04-13 13:30:00,97.79,97.85,97.76,97.79,12826.0,89.1005,89.1552,89.0732,89.1005,12826.0
2016-04-13 13:35:00,97.8,97.86,97.75,97.86,5632.0,89.1096,89.1643,89.0641,89.1643,5632.0
2016-04-13 13:40:00,97.87,97.9,97.8,97.9,4897.0,89.1734,89.2007,89.1096,89.2007,4897.0
2016-04-13 13:45:00,97.89,97.93,97.86,97.86,8249.0,89.1916,89.2281,89.1643,89.1643,8249.0
2016-04-13 13:50:00,97.84,97.89,97.81,97.85,6591.0,89.1461,89.1916,89.1187,89.1552,6591.0
2016-04-13 13:55:00,97.88,98.02,97.88,97.99,7774.0,89.1825,89.3101,89.1825,89.2828,7774.0
2016-04-13 14:00:00,97.99,97.99,97.89,97.89,7275.0,89.2828,89.2828,89.1916,89.1916,7275.0
2016-04-13 14:05:00,97.89,98.03,97.83,98.03,6167.0,89.1916,89.3192,89.137,89.3192,6167.0
2016-04-13 14:10:00,98.01,98.07,97.88,97.88,11010.0,89.301,89.3556,89.1825,89.1825,11010.0
2016-04-13 14:15:00,97.87,97.96,97.85,97.92,10354.0,89.1734,89.2554,89.1552,89.219,10354.0
2016-04-13 14:20:00,97.92,97.94,97.83,97.83,7382.0,89.219,89.2372,89.137,89.137,7382.0
2016-04-13 14:25:00,97.83,97.84,97.77,97.77,8054.0,89.137,89.1461,89.0823,89.0823,8054.0
2016-04-13 14:30:00,97.78,97.91,97.78,97.85,6371.0,89.0914,89.2099,89.0914,89.1552,6371.0
2016-04-13 14:35:00,97.87,97.98,97.87,97.94,11736.0,89.1734,89.2736,89.1734,89.2372,11736.0
2016-04-13 14:40:00,97.94,97.94,97.86,97.87,6352.0,89.2372,89.2372,89.1643,89.1734,6352.0
2016-04-13 14:45:00,97.87,97.91,97.84,97.84,8380.0,89.1734,89.2099,89.1461,89.1461,8380.0
2016-04-13 14:50:00,97.84,97.86,97.8,97.85,6796.0,89.1461,89.1643,89.1096,89.1552,6796.0
2016-04-13 14:55:00,97.85,97.93,97.83,97.92,9114.0,89.1552,89.2281,89.137,89.219,9114.0
2016-04-13 15:00:00,97.92,97.96,97.87,97.9,12839.0,89.219,89.2554,89.1734,89.2007,12839.0
2016-04-13 15:05:00,97.89,97.96,97.86,97.96,9903.0,89.1916,89.2554,89.1643,89.2554,9903.0
2016-04-13 15:10:00,97.96,97.97,97.93,97.97,7314.0,89.2554,89.2645,89.2281,89.2645,7314.0
2016-04-13 15:15:00,97.97,97.97,97.9,97.92,8087.0,89.2645,89.2645,89.2007,89.219,8087.0
2016-04-13 15:20:00,97.92,97.93,97.86,97.88,10711.0,89.219,89.2281,89.1643,89.1825,10711.0
2016-04-13 15:25:00,97.89,97.95,97.88,97.94,6625.0,89.1916,89.2463,89.1825,89.2372,6625.0
2016-04-13 15:30:00,97.92,98.04,97.91,98.04,8792.0,89.219,89.3283,89.2099,89.3283,8792.0
2016-04-13 15:35:00,98.05,98.06,97.98,98.02,15804.0,89.3374,89.3465,89.2736,89.3101,15804.0
2016-04-13 15:40:00,98.02,98.02,97.92,97.92,52773.0,89.3101,89.3101,89.219,89.219,52773.0
2016-04-13 15:45:00,97.93,97.93,97.85,97.87,22407.0,89.2281,89.2281,89.1552,89.1734,22407.0
2016-04-13 15:50:00,97.88,97.96,97.88,97.89,29056.0,89.1825,89.2554,89.1825,89.1916,29056.0
2016-04-13 15:55:00,97.89,97.97,97.88,97.97,61970.0,89.1916,89.2645,89.1825,89.2645,61970.0
2016-04-14 09:30:00,97.86,97.96,97.7,97.7,6311.0,89.1643,89.2554,89.0185,89.0185,6311.0
2016-04-14 09:35:00,97.93,98.09,97.93,98.01,10365.0,89.2281,89.3739,89.2281,89.301,10365.0
2016-04-14 09:40:00,98.04,98.19,97.97,98.15,6452.0,89.3283,89.465,89.2645,89.4285,6452.0
2016-04-14 09:45:00,98.11,98.31,98.09,98.19,3900.0,89.3921,89.5743,89.3739,89.465,3900.0
2016-04-14 09:50:00,98.19,98.19,97.63,97.63,10486.0,89.465,89.465,88.9547,88.9547,10486.0
2016-04-14 09:55:00,97.61,97.71,97.49,97.71,5095.0,88.9365,89.0276,88.8272,89.0276,5095.0
2016-04-14 10:00:00,97.66,97.66,97.5,97.6,11248.0,88.9821,88.9821,88.8363,88.9274,11248.0
2016-04-14 10:05:00,97.59,97.76,97.55,97.69,8944.0,88.9183,89.0732,88.8818,89.0094,8944.0
2016-04-14 10:10:00,97.68,97.84,97.65,97.84,3128.0,89.0003,89.1461,88.973,89.1461,3128.0
2016-04-14 10:15:00,97.84,97.9,97.74,97.87,5096.0,89.1461,89.2007,89.055,89.1734,5096.0
2016-04-14 10:20:00,97.89,97.95,97.79,97.79,8000.0,89.1916,89.2463,89.1005,89.1005,8000.0
2016-04-14 10:25:00,97.8,97.9,97.77,97.84,12451.0,89.1096,89.2007,89.0823,89.1461,12451.0
2016-04-14 10:30:00,97.84,97.92,97.62,97.62,13968.0,89.1461,89.219,88.9456,88.9456,13968.0
2016-04-14 10:35:00,97.61,97.61,97.55,97.6,4017.0,88.9365,88.9365,88.8818,88.9274,4017.0
2016-04-14 10:40:00,97.54,97.6,97.51,97.51,6124.0,88.8727,88.9274,88.8454,88.8454,6124.0
2016-04-14 10:45:00,97.53,97.54,97.41,97.45,5773.0,88.8636,88.8727,88.7543,88.7907,5773.0
2016-04-14 10:50:00,97.49,97.79,97.49,97.79,7722.0,88.8272,89.1005,88.8272,89.1005,7722.0
2016-04-14 10:55:00,97.78,97.79,97.63,97.64,6920.0,89.0914,89.1005,88.9547,88.9639,6920.0
2016-04-14 11:00:00,97.64,97.7,97.6,97.65,4898.0,88.9639,89.0185,88.9274,88.973,4898.0
2016-04-14 11:05:00,97.64,97.73,97.61,97.73,9162.0,88.9639,89.0459,88.9365,89.0459,9162.0
2016-04-14 11:10:00,97.72,97.78,97.71,97.71,6206.0,89.0367,89.0914,89.0276,89.0276,6206.0
2016-04-14 11:15:00,97.71,97.83,97.7,97.83,7126.0,89.0276,89.137,89.0185,89.137,7126.0
2016-04-14 11:20:00,97.82,97.82,97.63,97.66,3331.0,89.1279,89.1279,88.9547,88.9821,3331.0
2016-04-14 11:25:00,97.63,97.69,97.63,97.69,8329.0,88.9547,89.0094,88.9547,89.0094,8329.0
2016-04-14 11:30:00,97.7,97.91,97.64,97.91,8982.0,89.0185,89.2099,88.9639,89.2099,8982.0
2016-04-14 11:35:00,97.89,98.02,97.89,98.02,4752.0,89.1916,89.3101,89.1916,89.3101,4752.0
2016-04-14 11:40:00,98.0,98.03,97.89,97.9,7070.0,89.2919,89.3192,89.1916,89.2007,7070.0
2016-04-14 11:45:00,97.9,97.9,97.81,97.87,5700.0,89.2007,89.2007,89.1187,89.1734,5700.0
2016-04-14 11:50:00,97.85,97.85,97.78,97.81,5800.0,89.1552,89.1552,89.0914,89.1187,5800.0
2016-04-14 11:55:00,97.81,97.95,97.79,97.94,16510.0,89.1187,89.2463,89.1005,89.2372,16510.0
2016-04-14 12:00:00,97.93,97.94,97.89,97.89,3507.0,89.2281,89.2372,89.1916,89.1916,3507.0
2016-04-14 12:05:00,97.89,97.89,97.81,97.81,6246.0,89.1916,89.1916,89.1187,89.1187,6246.0
2016-04-14 12:10:00,97.81,97.87,97.81,97.84,6369.0,89.1187,89.1734,89.1187,89.1461,6369.0
2016-04-14 12:15:00,97.83,97.84,97.77,97.77,7072.0,89.137,89.1461,89.0823,89.0823,7072.0
2016-04-14 12:20:00,97.76,97.8,97.73,97.75,7054.0,89.0732,89.1096,89.0459,89.0641,7054.0
2016-04-14 12:25:00,97.73,97.75,97.7,97.71,2965.0,89.0459,89.0641,89.0185,89.0276,2965.0
2016-04-14 12:30:00,97.71,97.75,97.65,97.75,3540.0,89.0276,89.0641,88.973,89.0641,3540.0
2016-04-14 12:35:00,97.72,97.78,97.7,97.76,4522.0,89.0367,89.0914,89.0185,89.0732,4522.0
2016-04-14 12:40:00,97.76,97.95,97.76,97.92,8760.0,89.0732,89.2463,89.0732,89.219,8760.0
2016-04-14 12:45:00,97.92,98.01,97.9,98.01,5521.0,89.219,89.301,89.2007,89.301,5521.0
2016-04-14 12:50:00,98.01,98.1,98.01,98.1,5225.0,89.301,89.383,89.301,89.383,5225.0
2016-04-14 12:55:00,98.13,98.21,98.12,98.19,7062.0,89.4103,89.4832,89.4012,89.465,7062.0
2016-04-14 13:00:00,98.2,98.23,98.19,98.23,2486.0,89.4741,89.5014,89.465,89.5014,2486.0
2016-04-14 13:05:00,98.22,98.25,98.2,98.22,3490.0,89.4923,89.5196,89.4741,89.4923,3490.0
2016-04-14 13:10:00,98.22,98.23,98.07,98.1,5626.0,89.4923,89.5014,89.3556,89.383,5626.0
2016-04-14 13:15:00,98.09,98.09,97.97,97.97,4480.0,89.3739,89.3739,89.2645,89.2645,4480.0
2016-04-14 13:20:00,97.98,98.0,97.96,97.96,4400.0,89.2736,89.2919,89.2554,89.2554,4400.0
2016-04-14 13:25:00,97.95,97.96,97.9,97.96,3620.0,89.2463,89.2554,89.2007,89.2554,3620.0
2016-04-14 13:30:00,97.97,98.01,97.92,97.97,5551.0,89.2645,89.301,89.219,89.2645,5551.0
2016-04-14 13:35:00,97.99,97.99,97.84,97.84,3434.0,89.2828,89.2828,89.1461,89.1461,3434.0
2016-04-14 13:40:00,97.84,98.0,97.82,97.99,6076.0,89.1461,89.2919,89.1279,89.2828,6076.0
2016-04-14 13:45:00,97.99,98.1,97.98,98.1,14151.0,89.2828,89.383,89.2736,89.383,14151.0
2016-04-14 13:50:00,98.09,98.1,97.95,97.95,3690.0,89.3739,89.383,89.2463,89.2463,3690.0
2016-04-14 13:55:00,97.95,97.96,97.92,97.94,3300.0,89.2463,89.2554,89.219,89.2372,3300.0
2016-04-14 14:00:00,97.95,98.02,97.93,98.01,6736.0,89.2463,89.3101,89.2281,89.301,6736.0
2016-04-14 14:05:00,98.04,98.12,97.97,98.12,3000.0,89.3283,89.4012,89.2645,89.4012,3000.0
2016-04-14 14:10:00,98.12,98.12,97.98,97.98,4472.0,89.4012,89.4012,89.2736,89.2736,4472.0
2016-04-14 14:15:00,97.97,98.07,97.97,98.02,10997.0,89.2645,89.3556,89.2645,89.3101,10997.0
2016-04-14 14:20:00,98.01,98.07,97.99,98.03,6551.0,89.301,89.3556,89.2828,89.3192,6551.0
2016-04-14 14:25:00,98.01,98.01,97.92,97.94,36111.0,89.301,89.301,89.219,89.2372,36111.0
2016-04-14 14:30:00,97.93,97.95,97.87,97.9,7739.0,89.2281,89.2463,89.1734,89.2007,7739.0
2016-04-14 14:35:00,97.91,97.94,97.83,97.88,14276.0,89.2099,89.2372,89.137,89.1825,14276.0
2016-04-14 14:40:00,97.88,97.94,97.84,97.94,20968.0,89.1825,89.2372,89.1461,89.2372,20968.0
2016-04-14 14:45:00,97.93,98.09,97.92,98.07,9985.0,89.2281,89.3739,89.219,89.3556,9985.0
2016-04-14 14:50:00,98.07,98.11,98.03,98.11,5100.0,89.3556,89.3921,89.3192,89.3921,5100.0
2016-04-14 14:55:00,98.13,98.16,98.07,98.07,5746.0,89.4103,89.4376,89.3556,89.3556,5746.0
2016-04-14 15:00:00,98.08,98.15,98.08,98.11,5841.0,89.3648,89.4285,89.3648,89.3921,5841.0
2016-04-14 15:05:00,98.11,98.25,98.08,98.24,15326.0,89.3921,89.5196,89.3648,89.5105,15326.0
2016-04-14 15:10:00,98.24,98.25,98.08,98.08,18720.0,89.5105,89.5196,89.3648,89.3648,18720.0
2016-04-14 15:15:00,98.08,98.23,98.07,98.18,13016.0,89.3648,89.5014,89.3556,89.4559,13016.0
2016-04-14 15:20:00,98.17,98.22,98.11,98.12,13450.0,89.4468,89.4923,89.3921,89.4012,13450.0
2016-04-14 15:25:00,98.11,98.13,97.97,97.97,13793.0,89.3921,89.4103,89.2645,89.2645,13793.0
2016-04-14 15:30:00,97.97,98.04,97.95,97.97,18581.0,89.2645,89.3283,89.2463,89.2645,18581.0
2016-04-14 15:35:00,97.96,98.06,97.96,98.01,16521.0,89.2554,89.3465,89.2554,89.301,16521.0
2016-04-14 15:40:00,98.0,98.02,97.9,98.01,13968.0,89.2919,89.3101,89.2007,89.301,13968.0
2016-04-14 15:45:00,98.02,98.12,97.95,97.95,23365.0,89.3101,89.4012,89.2463,89.2463,23365.0
2016-04-14 15:50:00,97.97,97.99,97.93,97.97,22975.0,89.2645,89.2828,89.2281,89.2645,22975.0
2016-04-14 15:55:00,97.97,98.05,97.92,97.98,83719.0,89.2645,89.3374,89.219,89.2736,83719.0
2016-04-15 09:30:00,97.99,98.25,97.58,97.6,62864.0,89.2828,89.5196,88.9092,88.9274,62864.0
2016-04-15 09:35:00,97.64,97.88,97.59,97.67,22278.0,88.9639,89.1825,88.9183,88.9912,22278.0
2016-04-15 09:40:00,97.63,97.78,97.04,97.17,21159.0,88.9547,89.0914,88.4172,88.5356,21159.0
2016-04-15 09:45:00,97.21,97.41,97.11,97.29,6021.0,88.5721,88.7543,88.4809,88.645,6021.0
2016-04-15 09:50:00,97.4,97.4,97.19,97.29,14251.0,88.7452,88.7452,88.5538,88.645,14251.0
2016-04-15 09:55:00,97.27,97.45,97.19,97.45,2810.0,88.6267,88.7907,88.5538,88.7907,2810.0
2016-04-15 10:00:00,97.39,97.39,97.22,97.3,5569.0,88.7361,88.7361,88.5812,88.6541,5569.0
2016-04-15 10:05:00,97.3,97.38,97.2,97.22,8500.0,88.6541,88.727,88.5629,88.5812,8500.0
2016-04-15 10:10:00,97.23,97.27,97.08,97.1,33381.0,88.5903,88.6267,88.4536,88.4718,33381.0
2016-04-15 10:15:00,97.13,97.34,97.13,97.33,12112.0,88.4992,88.6905,88.4992,88.6814,12112.0
2016-04-15 10:20:00,97.27,97.31,97.11,97.11,5020.0,88.6267,88.6632,88.4809,88.4809,5020.0
2016-04-15 10:25:00,97.09,97.26,97.08,97.19,6886.0,88.4627,88.6176,88.4536,88.5538,6886.0
2016-04-15 10:30:00,97.21,97.39,97.17,97.34,6200.0,88.5721,88.7361,88.5356,88.6905,6200.0
2016-04-15 10:35:00,97.32,97.51,97.32,97.42,9980.0,88.6723,88.8454,88.6723,88.7634,9980.0
2016-04-15 10:40:00,97.43,97.49,97.39,97.47,3715.0,88.7725,88.8272,88.7361,88.809,3715.0
2016-04-15 10:45:00,97.51,97.57,97.48,97.48,3642.0,88.8454,88.9001,88.8181,88.8181,3642.0
2016-04-15 10:50:00,97.42,97.55,97.42,97.45,3900.0,88.7634,88.8818,88.7634,88.7907,3900.0
2016-04-15 10:55:00,97.44,97.53,97.4,97.44,7171.0,88.7816,88.8636,88.7452,88.7816,7171.0
2016-04-15 11:00:00,97.45,97.64,97.42,97.64,3920.0,88.7907,88.9639,88.7634,88.9639,3920.0
2016-04-15 11:05:00,97.68,97.68,97.56,97.66,5129.0,89.0003,89.0003,88.891,88.9821,5129.0
2016-04-15 11:10:00,97.65,97.7,97.57,97.7,5100.0,88.973,89.0185,88.9001,89.0185,5100.0
2016-04-15 11:15:00,97.64,97.75,97.58,97.75,5626.0,88.9639,89.0641,88.9092,89.0641,5626.0
2016-04-15 11:20:00,97.72,97.78,97.67,97.67,4937.0,89.0367,89.0914,88.9912,88.9912,4937.0
2016-04-15 11:25:00,97.61,97.68,97.6,97.64,2107.0,88.9365,89.0003,88.9274,88.9639,2107.0
2016-04-15 11:30:00,97.63,97.65,97.58,97.65,4290.0,88.9547,88.973,88.9092,88.973,4290.0
2016-04-15 11:35:00,97.64,97.64,97.53,97.57,5790.0,88.9639,88.9639,88.8636,88.9001,5790.0
2016-04-15 11:40:00,97.58,97.66,97.51,97.51,3250.0,88.9092,88.9821,88.8454,88.8454,3250.0
2016-04-15 11:45:00,97.52,97.56,97.48,97.55,3400.0,88.8545,88.891,88.8181,88.8818,3400.0
2016-04-15 11:50:00,97.55,97.55,97.49,97.52,2400.0,88.8818,88.8818,88.8272,88.8545,2400.0
2016-04-15 11:55:00,97.53,97.53,97.46,97.46,1400.0,88.8636,88.8636,88.7998,88.7998,1400.0
2016-04-15 12:00:00,97.46,97.49,97.42,97.48,11007.0,88.7998,88.8272,88.7634,88.8181,11007.0
2016-04-15 12:05:00,97.49,97.53,97.47,97.53,3369.0,88.8272,88.8636,88.809,88.8636,3369.0
2016-04-15 12:10:00,97.53,97.56,97.49,97.49,5255.0,88.8636,88.891,88.8272,88.8272,5255.0
2016-04-15 12:15:00,97.48,97.48,97.41,97.44,5500.0,88.8181,88.8181,88.7543,88.7816,5500.0
2016-04-15 12:20:00,97.46,97.5,97.46,97.46,4901.0,88.7998,88.8363,88.7998,88.7998,4901.0
2016-04-15 12:25:00,97.46,97.47,97.42,97.45,2134.0,88.7998,88.809,88.7634,88.7907,2134.0
2016-04-15 12:30:00,97.44,97.45,97.36,97.41,11467.0,88.7816,88.7907,88.7087,88.7543,11467.0
2016-04-15 12:35:00,97.4,97.41,97.35,97.37,11159.0,88.7452,88.7543,88.6996,88.7178,11159.0
2016-04-15 12:40:00,97.37,97.46,97.37,97.45,8126.0,88.7178,88.7998,88.7178,88.7907,8126.0
2016-04-15 12:45:00,97.45,97.48,97.41,97.48,5244.0,88.7907,88.8181,88.7543,88.8181,5244.0
2016-04-15 12:50:00,97.46,97.46,97.42,97.46,2000.0,88.7998,88.7998,88.7634,88.7998,2000.0
2016-04-15 12:55:00,97.46,97.46,97.44,97.45,1313.0,88.7998,88.7998,88.7816,88.7907,1313.0
2016-04-15 13:00:00,97.44,97.49,97.4,97.43,6481.0,88.7816,88.8272,88.7452,88.7725,6481.0
2016-04-15 13:05:00,97.47,97.47,97.45,97.45,1512.0,88.809,88.809,88.7907,88.7907,1512.0
2016-04-15 13:10:00,97.44,97.51,97.44,97.51,2400.0,88.7816,88.8454,88.7816,88.8454,2400.0
2016-04-15 13:15:00,97.53,97.53,97.47,97.47,1448.0,88.8636,88.8636,88.809,88.809,1448.0
2016-04-15 13:20:00,97.43,97.54,97.43,97.54,3143.0,88.7725,88.8727,88.7725,88.8727,3143.0
2016-04-15 13:25:00,97.56,97.56,97.5,97.52,7880.0,88.891,88.891,88.8363,88.8545,7880.0
2016-04-15 13:30:00,97.52,97.52,97.45,97.47,3717.0,88.8545,88.8545,88.7907,88.809,3717.0
2016-04-15 13:35:00,97.46,97.46,97.42,97.44,2056.0,88.7998,88.7998,88.7634,88.7816,2056.0
2016-04-15 13:40:00,97.41,97.48,97.41,97.48,3610.0,88.7543,88.8181,88.7543,88.8181,3610.0
2016-04-15 13:45:00,97.5,97.55,97.49,97.53,3249.0,88.8363,88.8818,88.8272,88.8636,3249.0
2016-04-15 13:50:00,97.54,97.57,97.52,97.52,3662.0,88.8727,88.9001,88.8545,88.8545,3662.0
2016-04-15 13:55:00,97.52,97.52,97.45,97.48,7766.0,88.8545,88.8545,88.7907,88.8181,7766.0
2016-04-15 14:00:00,97.49,97.56,97.48,97.56,4814.0,88.8272,88.891,88.8181,88.891,4814.0
2016-04-15 14:05:00,97.56,97.56,97.5,97.5,4320.0,88.891,88.891,88.8363,88.8363,4320.0
2016-04-15 14:10:00,97.5,97.53,97.42,97.42,4985.0,88.8363,88.8636,88.7634,88.7634,4985.0
2016-04-15 14:15:00,97.45,97.45,97.4,97.44,7457.0,88.7907,88.7907,88.7452,88.7816,7457.0
2016-04-15 14:20:00,97.45,97.53,97.45,97.51,4262.0,88.7907,88.8636,88.7907,88.8454,4262.0
2016-04-15 14:25:00,97.51,97.55,97.5,97.51,4172.0,88.8454,88.8818,88.8363,88.8454,4172.0
2016-04-15 14:30:00,97.51,97.58,97.51,97.57,4143.0,88.8454,88.9092,88.8454,88.9001,4143.0
2016-04-15 14:35:00,97.59,97.63,97.55,97.63,5184.0,88.9183,88.9547,88.8818,88.9547,5184.0
2016-04-15 14:40:00,97.63,97.68,97.62,97.67,4556.0,88.9547,89.0003,88.9456,88.9912,4556.0
2016-04-15 14:45:00,97.64,97.65,97.62,97.65,3149.0,88.9639,88.973,88.9456,88.973,3149.0
2016-04-15 14:50:00,97.64,97.69,97.62,97.69,5004.0,88.9639,89.0094,88.9456,89.0094,5004.0
2016-04-15 14:55:00,97.68,97.73,97.65,97.73,7633.0,89.0003,89.0459,88.973,89.0459,7633.0
2016-04-15 15:00:00,97.75,97.76,97.69,97.75,7655.0,89.0641,89.0732,89.0094,89.0641,7655.0
2016-04-15 15:05:00,97.76,97.77,97.72,97.72,2396.0,89.0732,89.0823,89.0367,89.0367,2396.0
2016-04-15 15:10:00,97.71,97.75,97.71,97.73,3966.0,89.0276,89.0641,89.0276,89.0459,3966.0
2016-04-15 15:15:00,97.73,97.73,97.65,97.7,15799.0,89.0459,89.0459,88.973,89.0185,15799.0
2016-04-15 15:20:00,97.7,97.78,97.7,97.78,5540.0,89.0185,89.0914,89.0185,89.0914,5540.0
2016-04-15 15:25:00,97.78,97.81,97.76,97.79,6335.0,89.0914,89.1187,89.0732,89.1005,6335.0
2016-04-15 15:30:00,97.8,97.82,97.77,97.82,10016.0,89.1096,89.1279,89.0823,89.1279,10016.0
2016-04-15 15:35:00,97.81,97.81,97.75,97.75,10475.0,89.1187,89.1187,89.0641,89.0641,10475.0
2016-04-15 15:40:00,97.75,97.75,97.66,97.67,13879.0,89.0641,89.0641,88.9821,88.9912,13879.0
2016-04-15 15:45:00,97.67,97.75,97.67,97.71,14487.0,88.9912,89.0641,88.9912,89.0276,14487.0
2016-04-15 15:50:00,97.71,97.79,97.71,97.76,16810.0,89.0276,89.1005,89.0276,89.0732,16810.0
2016-04-15 15:55:00,97.77,97.84,97.77,97.78,38511.0,89.0823,89.1461,89.0823,89.0914,38511.0
2016-04-18 09:30:00,97.54,97.59,97.06,97.3,9138.0,88.8727,88.9183,88.4354,88.6541,9138.0
2016-04-18 09:35:00,97.5,97.85,97.47,97.84,3426.0,88.8363,89.1552,88.809,89.1461,3426.0
2016-04-18 09:40:00,97.81,97.99,97.81,97.99,5090.0,89.1187,89.2828,89.1187,89.2828,5090.0
2016-04-18 09:45:00,97.99,98.1,97.98,98.1,2200.0,89.2828,89.383,89.2736,89.383,2200.0
2016-04-18 09:50:00,98.11,98.26,98.09,98.25,10200.0,89.3921,89.5288,89.3739,89.5196,10200.0
2016-04-18 09:55:00,98.31,98.32,98.22,98.27,2900.0,89.5743,89.5834,89.4923,89.5379,2900.0
2016-04-18 10:00:00,98.26,98.44,98.21,98.38,5443.0,89.5288,89.6928,89.4832,89.6381,5443.0
2016-04-18 10:05:00,98.42,98.57,98.39,98.57,3910.0,89.6745,89.8112,89.6472,89.8112,3910.0
2016-04-18 10:10:00,98.54,98.62,98.39,98.56,5238.0,89.7839,89.8568,89.6472,89.8021,5238.0
2016-04-18 10:15:00,98.66,98.72,98.6,98.67,6007.0,89.8932,89.9479,89.8385,89.9023,6007.0
2016-04-18 10:20:00,98.66,98.69,98.56,98.68,4930.0,89.8932,89.9206,89.8021,89.9114,4930.0
2016-04-18 10:25:00,98.69,98.84,98.69,98.81,7385.0,89.9206,90.0572,89.9206,90.0299,7385.0
2016-04-18 10:30:00,98.83,98.98,98.79,98.85,7001.0,90.0481,90.1848,90.0117,90.0663,7001.0
2016-04-18 10:35:00,98.8,98.84,98.65,98.65,6122.0,90.0208,90.0572,89.8841,89.8841,6122.0
2016-04-18 10:40:00,98.57,98.63,98.54,98.54,3500.0,89.8112,89.8659,89.7839,89.7839,3500.0
2016-04-18 10:45:00,98.45,98.45,98.33,98.4,3492.0,89.7019,89.7019,89.5925,89.6563,3492.0
2016-04-18 10:50:00,98.43,98.68,98.43,98.65,6594.0,89.6837,89.9114,89.6837,89.8841,6594.0
2016-04-18 10:55:00,98.65,98.68,98.52,98.54,10568.0,89.8841,89.9114,89.7657,89.7839,10568.0
2016-04-18 11:00:00,98.59,98.69,98.52,98.69,5366.0,89.8294,89.9206,89.7657,89.9206,5366.0
2016-04-18 11:05:00,98.66,98.69,98.59,98.6,4520.0,89.8932,89.9206,89.8294,89.8385,4520.0
2016-04-18 11:10:00,98.63,98.74,98.62,98.73,9332.0,89.8659,89.9661,89.8568,89.957,9332.0
2016-04-18 11:15:00,98.69,98.82,98.68,98.82,3424.0,89.9206,90.039,89.9114,90.039,3424.0
2016-04-18 11:20:00,98.83,98.95,98.77,98.77,8391.0,90.0481,90.1574,89.9934,89.9934,8391.0
2016-04-18 11:25:00,98.75,98.75,98.64,98.7,3817.0,89.9752,89.9752,89.875,89.9297,3817.0
2016-04-18 11:30:00,98.75,98.8,98.68,98.71,6760.0,89.9752,90.0208,89.9114,89.9388,6760.0
2016-04-18 11:35:00,98.71,98.72,98.6,98.65,4517.0,89.9388,89.9479,89.8385,89.8841,4517.0
2016-04-18 11:40:00,98.65,98.79,98.63,98.79,3076.0,89.8841,90.0117,89.8659,90.0117,3076.0
2016-04-18 11:45:00,98.79,98.83,98.75,98.75,8387.0,90.0117,90.0481,89.9752,89.9752,8387.0
2016-04-18 11:50:00,98.76,98.82,98.74,98.8,1796.0,89.9843,90.039,89.9661,90.0208,1796.0
2016-04-18 11:55:00,98.83,98.83,98.73,98.75,4450.0,90.0481,90.0481,89.957,89.9752,4450.0
2016-04-18 12:00:00,98.73,98.75,98.65,98.67,6500.0,89.957,89.9752,89.8841,89.9023,6500.0
2016-04-18 12:05:00,98.63,98.65,98.48,98.52,2600.0,89.8659,89.8841,89.7292,89.7657,2600.0
2016-04-18 12:10:00,98.48,98.5,98.42,98.42,2990.0,89.7292,89.7474,89.6745,89.6745,2990.0
2016-04-18 12:15:00,98.39,98.45,98.34,98.44,6413.0,89.6472,89.7019,89.6017,89.6928,6413.0
2016-04-18 12:20:00,98.46,98.52,98.46,98.51,4175.0,89.711,89.7657,89.711,89.7565,4175.0
2016-04-18 12:25:00,98.46,98.46,98.39,98.42,3966.0,89.711,89.711,89.6472,89.6745,3966.0
2016-04-18 12:30:00,98.44,98.58,98.44,98.53,5850.0,89.6928,89.8203,89.6928,89.7748,5850.0
2016-04-18 12:35:00,98.55,98.58,98.49,98.56,3837.0,89.793,89.8203,89.7383,89.8021,3837.0
2016-04-18 12:40:00,98.56,98.56,98.44,98.45,5026.0,89.8021,89.8021,89.6928,89.7019,5026.0
2016-04-18 12:45:00,98.45,98.5,98.42,98.43,5496.0,89.7019,89.7474,89.6745,89.6837,5496.0
2016-04-18 12:50:00,98.4,98.5,98.36,98.42,5736.0,89.6563,89.7474,89.6199,89.6745,5736.0
2016-04-18 12:55:00,98.43,98.49,98.38,98.38,3297.0,89.6837,89.7383,89.6381,89.6381,3297.0
2016-04-18 13:00:00,98.4,98.4,98.25,98.25,3469.0,89.6563,89.6563,89.5196,89.5196,3469.0
2016-04-18 13:05:00,98.27,98.35,98.27,98.35,4655.0,89.5379,89.6108,89.5379,89.6108,4655.0
2016-04-18 13:10:00,98.33,98.33,98.26,98.31,4105.0,89.5925,89.5925,89.5288,89.5743,4105.0
2016-04-18 13:15:00,98.29,98.33,98.26,98.26,3812.0,89.5561,89.5925,89.5288,89.5288,3812.0
2016-04-18 13:20:00,98.26,98.31,98.2,98.31,3274.0,89.5288,89.5743,89.4741,89.5743,3274.0
2016-04-18 13:25:00,98.31,98.32,98.25,98.29,3775.0,89.5743,89.5834,89.5196,89.5561,3775.0
2016-04-18 13:30:00,98.3,98.34,98.24,98.24,3125.0,89.5652,89.6017,89.5105,89.5105,3125.0
2016-04-18 13:35:00,98.24,98.32,98.2,98.31,7087.0,89.5105,89.5834,89.4741,89.5743,7087.0
2016-04-18 13:40:00,98.31,98.36,98.24,98.33,4917.0,89.5743,89.6199,89.5105,89.5925,4917.0
2016-04-18 13:45:00,98.3,98.38,98.3,98.37,4737.0,89.5652,89.6381,89.5652,89.629,4737.0
2016-04-18 13:50:00,98.35,98.52,98.34,98.52,8405.0,89.6108,89.7657,89.6017,89.7657,8405.0
2016-04-18 13:55:00,98.53,98.55,98.51,98.55,4915.0,89.7748,89.793,89.7565,89.793,4915.0
2016-04-18 14:00:00,98.54,98.54,98.43,98.43,6590.0,89.7839,89.7839,89.6837,89.6837,6590.0
2016-04-18 14:05:00,98.43,98.46,98.35,98.38,3884.0,89.6837,89.711,89.6108,89.6381,3884.0
2016-04-18 14:10:00,98.35,98.42,98.3,98.42,5012.0,89.6108,89.6745,89.5652,89.6745,5012.0
2016-04-18 14:15:00,98.42,98.52,98.42,98.52,4134.0,89.6745,89.7657,89.6745,89.7657,4134.0
2016-04-18 14:20:00,98.51,98.63,98.51,98.58,6779.0,89.7565,89.8659,89.7565,89.8203,6779.0
2016-04-18 14:25:00,98.57,98.6,98.49,98.52,5179.0,89.8112,89.8385,89.7383,89.7657,5179.0
2016-04-18 14:30:00,98.51,98.63,98.51,98.61,2117.0,89.7565,89.8659,89.7565,89.8477,2117.0
2016-04-18 14:35:00,98.62,98.74,98.6,98.72,8299.0,89.8568,89.9661,89.8385,89.9479,8299.0
2016-04-18 14:40:00,98.76,98.77,98.71,98.76,4290.0,89.9843,89.9934,89.9388,89.9843,4290.0
2016-04-18 14:45:00,98.74,98.75,98.7,98.75,6619.0,89.9661,89.9752,89.9297,89.9752,6619.0
2016-04-18 14:50:00,98.76,98.85,98.72,98.73,4297.0,89.9843,90.0663,89.9479,89.957,4297.0
2016-04-18 14:55:00,98.74,98.77,98.67,98.71,5007.0,89.9661,89.9934,89.9023,89.9388,5007.0
2016-04-18 15:00:00,98.71,98.76,98.69,98.74,7352.0,89.9388,89.9843,89.9206,89.9661,7352.0
2016-04-18 15:05:00,98.76,98.76,98.71,98.72,5265.0,89.9843,89.9843,89.9388,89.9479,5265.0
2016-04-18 15:10:00,98.71,98.72,98.67,98.68,6662.0,89.9388,89.9479,89.9023,89.9114,6662.0
2016-04-18 15:15:00,98.67,98.78,98.67,98.76,6888.0,89.9023,90.0026,89.9023,89.9843,6888.0
2016-04-18 15:20:00,98.77,98.8,98.71,98.73,5878.0,89.9934,90.0208,89.9388,89.957,5878.0
2016-04-18 15:25:00,98.74,98.76,98.69,98.7,6374.0,89.9661,89.9843,89.9206,89.9297,6374.0
2016-04-18 15:30:00,98.68,98.74,98.68,98.72,5631.0,89.9114,89.9661,89.9114,89.9479,5631.0
2016-04-18 15:35:00,98.73,98.73,98.66,98.66,8153.0,89.957,89.957,89.8932,89.8932,8153.0
2016-04-18 15:40:00,98.66,98.74,98.66,98.69,10886.0,89.8932,89.9661,89.8932,89.9206,10886.0
2016-04-18 15:45:00,98.69,98.7,98.64,98.65,11582.0,89.9206,89.9297,89.875,89.8841,11582.0
2016-04-18 15:50:00,98.65,98.69,98.62,98.64,6246.0,89.8841,89.9206,89.8568,89.875,6246.0
2016-04-18 15:55:00,98.64,98.66,98.59,98.65,23822.0,89.875,89.8932,89.8294,89.8841,23822.0
2016-04-19 09:30:00,99.21,99.46,99.15,99.4,8470.0,90.3943,90.6221,90.3397,90.5675,8470.0
2016-04-19 09:35:00,99.4,99.53,99.26,99.47,6596.0,90.5675,90.6859,90.4399,90.6312,6596.0
2016-04-19 09:40:00,99.48,99.53,99.23,99.23,5269.0,90.6404,90.6859,90.4126,90.4126,5269.0
2016-04-19 09:45:00,99.24,99.41,99.21,99.4,3238.0,90.4217,90.5766,90.3943,90.5675,3238.0
2016-04-19 09:50:00,99.33,99.57,99.28,99.48,11600.0,90.5037,90.7224,90.4581,90.6404,11600.0
2016-04-19 09:55:00,99.53,99.53,99.33,99.51,1909.0,90.6859,90.6859,90.5037,90.6677,1909.0
2016-04-19 10:00:00,99.51,99.53,99.36,99.36,3744.0,90.6677,90.6859,90.531,90.531,3744.0
2016-04-19 10:05:00,99.33,99.67,99.28,99.66,4400.0,90.5037,90.8135,90.4581,90.8044,4400.0
2016-04-19 10:10:00,99.64,99.74,99.64,99.71,5475.0,90.7861,90.8772,90.7861,90.8499,5475.0
2016-04-19 10:15:00,99.72,99.91,99.68,99.91,7208.0,90.859,91.0321,90.8226,91.0321,7208.0
2016-04-19 10:20:00,99.89,99.95,99.8,99.85,9454.0,91.0139,91.0686,90.9319,90.9775,9454.0
2016-04-19 10:25:00,99.86,99.91,99.83,99.83,2057.0,90.9866,91.0321,90.9593,90.9593,2057.0
2016-04-19 10:30:00,99.83,99.95,99.78,99.95,10767.0,90.9593,91.0686,90.9137,91.0686,10767.0
2016-04-19 10:35:00,99.95,99.95,99.62,99.62,6400.0,91.0686,91.0686,90.7679,90.7679,6400.0
2016-04-19 10:40:00,99.68,99.75,99.57,99.75,5047.0,90.8226,90.8864,90.7224,90.8864,5047.0
2016-04-19 10:45:00,99.75,99.79,99.69,99.7,10510.0,90.8864,90.9228,90.8317,90.8408,10510.0
2016-04-19 10:50:00,99.78,99.96,99.78,99.93,15713.0,90.9137,91.0777,90.9137,91.0504,15713.0
2016-04-19 10:55:00,99.95,100.06,99.91,100.06,28620.0,91.0686,91.1688,91.0321,91.1688,28620.0
2016-04-19 11:00:00,100.06,100.06,99.96,100.04,9254.0,91.1688,91.1688,91.0777,91.1506,9254.0
2016-04-19 11:05:00,100.04,100.08,100.01,100.08,5256.0,91.1506,91.187,91.1233,91.187,5256.0
2016-04-19 11:10:00,100.07,100.08,99.96,100.02,6242.0,91.1779,91.187,91.0777,91.1324,6242.0
2016-04-19 11:15:00,100.02,100.02,99.81,99.82,7766.0,91.1324,91.1324,90.941,90.9501,7766.0
2016-04-19 11:20:00,99.82,99.82,99.71,99.75,2300.0,90.9501,90.9501,90.8499,90.8864,2300.0
2016-04-19 11:25:00,99.68,99.7,99.54,99.54,2506.0,90.8226,90.8408,90.695,90.695,2506.0
2016-04-19 11:30:00,99.54,99.67,99.5,99.67,6520.0,90.695,90.8135,90.6586,90.8135,6520.0
2016-04-19 11:35:00,99.66,99.7,99.62,99.67,6053.0,90.8044,90.8408,90.7679,90.8135,6053.0
2016-04-19 11:40:00,99.66,99.71,99.64,99.69,3643.0,90.8044,90.8499,90.7861,90.8317,3643.0
2016-04-19 11:45:00,99.66,99.77,99.58,99.59,3300.0,90.8044,90.9046,90.7315,90.7406,3300.0
2016-04-19 11:50:00,99.48,99.48,99.34,99.35,4964.0,90.6404,90.6404,90.5128,90.5219,4964.0
2016-04-19 11:55:00,99.34,99.38,99.24,99.26,5590.0,90.5128,90.5492,90.4217,90.4399,5590.0
2016-04-19 12:00:00,99.31,99.35,99.26,99.33,3920.0,90.4855,90.5219,90.4399,90.5037,3920.0
2016-04-19 12:05:00,99.3,99.31,99.25,99.31,1500.0,90.4763,90.4855,90.4308,90.4855,1500.0
2016-04-19 12:10:00,99.28,99.28,99.17,99.18,6556.0,90.4581,90.4581,90.3579,90.367,6556.0
2016-04-19 12:15:00,99.17,99.17,99.06,99.06,1710.0,90.3579,90.3579,90.2577,90.2577,1710.0
2016-04-19 12:20:00,99.02,99.11,98.98,99.11,3506.0,90.2212,90.3032,90.1848,90.3032,3506.0
2016-04-19 12:25:00,99.12,99.29,99.12,99.28,3533.0,90.3123,90.4672,90.3123,90.4581,3533.0
2016-04-19 12:30:00,99.25,99.26,99.17,99.23,4389.0,90.4308,90.4399,90.3579,90.4126,4389.0
2016-04-19 12:35:00,99.2,99.2,99.09,99.09,2745.0,90.3852,90.3852,90.285,90.285,2745.0
2016-04-19 12:40:00,99.1,99.18,99.09,99.16,3600.0,90.2941,90.367,90.285,90.3488,3600.0
2016-04-19 12:45:00,99.16,99.18,99.01,99.01,5538.0,90.3488,90.367,90.2121,90.2121,5538.0
2016-04-19 12:50:00,99.01,99.2,98.94,99.2,5453.0,90.2121,90.3852,90.1483,90.3852,5453.0
2016-04-19 12:55:00,99.2,99.27,99.16,99.23,3330.0,90.3852,90.449,90.3488,90.4126,3330.0
2016-04-19 13:00:00,99.18,99.23,99.18,99.21,1800.0,90.367,90.4126,90.367,90.3943,1800.0
2016-04-19 13:05:00,99.2,99.26,99.19,99.26,2303.0,90.3852,90.4399,90.3761,90.4399,2303.0
2016-04-19 13:10:00,99.24,99.3,99.19,99.28,3263.0,90.4217,90.4763,90.3761,90.4581,3263.0
2016-04-19 13:15:00,99.27,99.3,99.24,99.24,2467.0,90.449,90.4763,90.4217,90.4217,2467.0
2016-04-19 13:20:00,99.18,99.32,99.17,99.3,3203.0,90.367,90.4946,90.3579,90.4763,3203.0
2016-04-19 13:25:00,99.29,99.37,99.28,99.29,2350.0,90.4672,90.5401,90.4581,90.4672,2350.0
2016-04-19 13:30:00,99.3,99.3,99.25,99.3,2500.0,90.4763,90.4763,90.4308,90.4763,2500.0
2016-04-19 13:35:00,99.29,99.29,99.21,99.23,1500.0,90.4672,90.4672,90.3943,90.4126,1500.0
2016-04-19 13:40:00,99.21,99.29,99.21,99.27,3090.0,90.3943,90.4672,90.3943,90.449,3090.0
2016-04-19 13:45:00,99.26,99.38,99.26,99.38,4438.0,90.4399,90.5492,90.4399,90.5492,4438.0
2016-04-19 13:50:00,99.39,99.39,99.29,99.34,9899.0,90.5583,90.5583,90.4672,90.5128,9899.0
2016-04-19 13:55:00,99.32,99.32,99.23,99.28,4175.0,90.4946,90.4946,90.4126,90.4581,4175.0
2016-04-19 14:00:00,99.28,99.36,99.28,99.33,8691.0,90.4581,90.531,90.4581,90.5037,8691.0
2016-04-19 14:05:00,99.33,99.33,99.23,99.27,7278.0,90.5037,90.5037,90.4126,90.449,7278.0
2016-04-19 14:10:00,99.29,99.33,99.27,99.32,6519.0,90.4672,90.5037,90.449,90.4946,6519.0
2016-04-19 14:15:00,99.34,99.37,99.33,99.34,4400.0,90.5128,90.5401,90.5037,90.5128,4400.0
2016-04-19 14:20:00,99.33,99.35,99.29,99.3,9490.0,90.5037,90.5219,90.4672,90.4763,9490.0
2016-04-19 14:25:00,99.3,99.36,99.29,99.31,6701.0,90.4763,90.531,90.4672,90.4855,6701.0
2016-04-19 14:30:00,99.28,99.34,99.25,99.26,6813.0,90.4581,90.5128,90.4308,90.4399,6813.0
2016-04-19 14:35:00,99.25,99.3,99.22,99.27,7488.0,90.4308,90.4763,90.4035,90.449,7488.0
2016-04-19 14:40:00,99.26,99.37,99.26,99.34,8769.0,90.4399,90.5401,90.4399,90.5128,8769.0
2016-04-19 14:45:00,99.33,99.42,99.31,99.42,6020.0,90.5037,90.5857,90.4855,90.5857,6020.0
2016-04-19 14:50:00,99.44,99.44,99.37,99.39,6285.0,90.6039,90.6039,90.5401,90.5583,6285.0
2016-04-19 14:55:00,99.39,99.44,99.34,99.34,4700.0,90.5583,90.6039,90.5128,90.5128,4700.0
2016-04-19 15:00:00,99.34,99.39,99.28,99.38,7954.0,90.5128,90.5583,90.4581,90.5492,7954.0
2016-04-19 15:05:00,99.38,99.48,99.37,99.42,14493.0,90.5492,90.6404,90.5401,90.5857,14493.0
2016-04-19 15:10:00,99.45,99.57,99.45,99.54,7102.0,90.613,90.7224,90.613,90.695,7102.0
2016-04-19 15:15:00,99.56,99.56,99.5,99.54,8253.0,90.7132,90.7132,90.6586,90.695,8253.0
2016-04-19 15:20:00,99.53,99.53,99.47,99.51,8134.0,90.6859,90.6859,90.6312,90.6677,8134.0
2016-04-19 15:25:00,99.51,99.59,99.49,99.51,8400.0,90.6677,90.7406,90.6495,90.6677,8400.0
2016-04-19 15:30:00,99.52,99.59,99.51,99.53,7407.0,90.6768,90.7406,90.6677,90.6859,7407.0
2016-04-19 15:35:00,99.55,99.62,99.54,99.62,10181.0,90.7041,90.7679,90.695,90.7679,10181.0
2016-04-19 15:40:00,99.6,99.63,99.53,99.53,12774.0,90.7497,90.777,90.6859,90.6859,12774.0
2016-04-19 15:45:00,99.54,99.55,99.44,99.53,18020.0,90.695,90.7041,90.6039,90.6859,18020.0
2016-04-19 15:50:00,99.53,99.63,99.51,99.52,21514.0,90.6859,90.777,90.6677,90.6768,21514.0
2016-04-19 15:55:00,99.51,99.62,99.48,99.6,50906.0,90.6677,90.7679,90.6404,90.7497,50906.0
2016-04-20 09:30:00,99.55,99.82,99.15,99.65,9269.0,90.7041,90.9501,90.3397,90.7952,9269.0
2016-04-20 09:35:00,99.62,99.89,99.62,99.65,9118.0,90.7679,91.0139,90.7679,90.7952,9118.0
2016-04-20 09:40:00,99.65,99.83,99.55,99.6,8291.0,90.7952,90.9593,90.7041,90.7497,8291.0
2016-04-20 09:45:00,99.67,99.77,99.44,99.44,6181.0,90.8135,90.9046,90.6039,90.6039,6181.0
2016-04-20 09:50:00,99.45,99.51,99.35,99.35,5200.0,90.613,90.6677,90.5219,90.5219,5200.0
2016-04-20 09:55:00,99.31,99.42,99.27,99.3,7176.0,90.4855,90.5857,90.449,90.4763,7176.0
2016-04-20 10:00:00,99.33,99.34,99.23,99.3,9062.0,90.5037,90.5128,90.4126,90.4763,9062.0
2016-04-20 10:05:00,99.29,99.33,99.16,99.25,7762.0,90.4672,90.5037,90.3488,90.4308,7762.0
2016-04-20 10:10:00,99.28,99.55,99.28,99.55,18206.0,90.4581,90.7041,90.4581,90.7041,18206.0
2016-04-20 10:15:00,99.55,99.55,99.47,99.47,15648.0,90.7041,90.7041,90.6312,90.6312,15648.0
2016-04-20 10:20:00,99.46,99.51,99.38,99.39,12351.0,90.6221,90.6677,90.5492,90.5583,12351.0
2016-04-20 10:25:00,99.37,99.38,99.34,99.34,7707.0,90.5401,90.5492,90.5128,90.5128,7707.0
2016-04-20 10:30:00,99.38,99.62,99.35,99.62,31768.0,90.5492,90.7679,90.5219,90.7679,31768.0
2016-04-20 10:35:00,99.64,99.66,99.32,99.32,13259.0,90.7861,90.8044,90.4946,90.4946,13259.0
2016-04-20 10:40:00,99.32,99.34,99.17,99.34,7450.0,90.4946,90.5128,90.3579,90.5128,7450.0
2016-04-20 10:45:00,99.33,99.37,99.29,99.33,6900.0,90.5037,90.5401,90.4672,90.5037,6900.0
2016-04-20 10:50:00,99.37,99.45,99.35,99.45,18179.0,90.5401,90.613,90.5219,90.613,18179.0
2016-04-20 10:55:00,99.45,99.56,99.45,99.54,9801.0,90.613,90.7132,90.613,90.695,9801.0
2016-04-20 11:00:00,99.58,99.58,99.43,99.46,5441.0,90.7315,90.7315,90.5948,90.6221,5441.0
2016-04-20 11:05:00,99.48,99.65,99.45,99.65,6233.0,90.6404,90.7952,90.613,90.7952,6233.0
2016-04-20 11:10:00,99.66,99.74,99.63,99.68,6133.0,90.8044,90.8772,90.777,90.8226,6133.0
2016-04-20 11:15:00,99.7,99.83,99.7,99.83,4390.0,90.8408,90.9593,90.8408,90.9593,4390.0
2016-04-20 11:20:00,99.83,99.99,99.78,99.99,5304.0,90.9593,91.105,90.9137,91.105,5304.0
2016-04-20 11:25:00,99.99,100.01,99.91,99.94,8268.0,91.105,91.1233,91.0321,91.0595,8268.0
2016-04-20 11:30:00,99.94,99.95,99.7,99.74,8538.0,91.0595,91.0686,90.8408,90.8772,8538.0
2016-04-20 11:35:00,99.71,99.78,99.69,99.76,4865.0,90.8499,90.9137,90.8317,90.8955,4865.0
2016-04-20 11:40:00,99.75,99.79,99.71,99.76,6434.0,90.8864,90.9228,90.8499,90.8955,6434.0
2016-04-20 11:45:00,99.75,99.82,99.72,99.8,6440.0,90.8864,90.9501,90.859,90.9319,6440.0
2016-04-20 11:50:00,99.84,99.88,99.83,99.87,3900.0,90.9684,91.0048,90.9593,90.9957,3900.0
2016-04-20 11:55:00,99.89,99.95,99.89,99.91,4952.0,91.0139,91.0686,91.0139,91.0321,4952.0
2016-04-20 12:00:00,99.91,99.91,99.79,99.84,2672.0,91.0321,91.0321,90.9228,90.9684,2672.0
2016-04-20 12:05:00,99.85,99.86,99.75,99.77,5100.0,90.9775,90.9866,90.8864,90.9046,5100.0
2016-04-20 12:10:00,99.75,99.75,99.68,99.72,2758.0,90.8864,90.8864,90.8226,90.859,2758.0
2016-04-20 12:15:00,99.72,99.79,99.69,99.79,7312.0,90.859,90.9228,90.8317,90.9228,7312.0
2016-04-20 12:20:00,99.78,99.85,99.75,99.8,3889.0,90.9137,90.9775,90.8864,90.9319,3889.0
2016-04-20 12:25:00,99.83,99.86,99.83,99.83,1000.0,90.9593,90.9866,90.9593,90.9593,1000.0
2016-04-20 12:30:00,99.79,99.86,99.75,99.86,3205.0,90.9228,90.9866,90.8864,90.9866,3205.0
2016-04-20 12:35:00,99.84,99.94,99.82,99.94,1910.0,90.9684,91.0595,90.9501,91.0595,1910.0
2016-04-20 12:40:00,99.93,99.96,99.9,99.96,3200.0,91.0504,91.0777,91.023,91.0777,3200.0
2016-04-20 12:45:00,99.93,99.97,99.89,99.96,4414.0,91.0504,91.0868,91.0139,91.0777,4414.0
2016-04-20 12:50:00,99.95,100.03,99.91,100.02,4696.0,91.0686,91.1415,91.0321,91.1324,4696.0
2016-04-20 12:55:00,100.02,100.05,100.02,100.04,2202.0,91.1324,91.1597,91.1324,91.1506,2202.0
2016-04-20 13:00:00,100.04,100.07,99.95,99.95,4485.0,91.1506,91.1779,91.0686,91.0686,4485.0
2016-04-20 13:05:00,99.94,99.97,99.86,99.9,10635.0,91.0595,91.0868,90.9866,91.023,10635.0
2016-04-20 13:10:00,99.88,99.97,99.84,99.97,6200.0,91.0048,91.0868,90.9684,91.0868,6200.0
2016-04-20 13:15:00,99.98,100.06,99.96,100.06,7323.0,91.0959,91.1688,91.0777,91.1688,7323.0
2016-04-20 13:20:00,100.08,100.13,100.05,100.08,4400.0,91.187,91.2326,91.1597,91.187,4400.0
2016-04-20 13:25:00,100.09,100.09,100.03,100.09,3211.0,91.1961,91.1961,91.1415,91.1961,3211.0
2016-04-20 13:30:00,100.09,100.1,100.05,100.09,5022.0,91.1961,91.2053,91.1597,91.1961,5022.0
2016-04-20 13:35:00,100.07,100.09,100.04,100.09,6860.0,91.1779,91.1961,91.1506,91.1961,6860.0
2016-04-20 13:40:00,100.1,100.1,100.03,100.06,8293.0,91.2053,91.2053,91.1415,91.1688,8293.0
2016-04-20 13:45:00,100.07,100.19,100.07,100.19,14633.0,91.1779,91.2873,91.1779,91.2873,14633.0
2016-04-20 13:50:00,100.2,100.32,100.2,100.27,5589.0,91.2964,91.4057,91.2964,91.3602,5589.0
2016-04-20 13:55:00,100.27,100.27,100.11,100.11,9638.0,91.3602,91.3602,91.2144,91.2144,9638.0
2016-04-20 14:00:00,100.12,100.16,100.1,100.13,9793.0,91.2235,91.2599,91.2053,91.2326,9793.0
2016-04-20 14:05:00,100.15,100.18,100.14,100.15,3600.0,91.2508,91.2782,91.2417,91.2508,3600.0
2016-04-20 14:10:00,100.15,100.22,100.15,100.21,6002.0,91.2508,91.3146,91.2508,91.3055,6002.0
2016-04-20 14:15:00,100.23,100.28,100.22,100.24,21416.0,91.3237,91.3693,91.3146,91.3328,21416.0
2016-04-20 14:20:00,100.25,100.36,100.25,100.31,7268.0,91.3419,91.4422,91.3419,91.3966,7268.0
2016-04-20 14:25:00,100.33,100.42,100.32,100.41,10183.0,91.4148,91.4968,91.4057,91.4877,10183.0
2016-04-20 14:30:00,100.41,100.44,100.39,100.44,7661.0,91.4877,91.515,91.4695,91.515,7661.0
2016-04-20 14:35:00,100.44,100.56,100.42,100.55,6461.0,91.515,91.6244,91.4968,91.6153,6461.0
2016-04-20 14:40:00,100.53,100.59,100.52,100.59,6573.0,91.5971,91.6517,91.5879,91.6517,6573.0
2016-04-20 14:45:00,100.59,100.59,100.54,100.55,6957.0,91.6517,91.6517,91.6062,91.6153,6957.0
2016-04-20 14:50:00,100.56,100.71,100.56,100.71,5586.0,91.6244,91.7611,91.6244,91.7611,5586.0
2016-04-20 14:55:00,100.72,100.8,100.72,100.78,8368.0,91.7702,91.8431,91.7702,91.8248,8368.0
2016-04-20 15:00:00,100.77,100.88,100.77,100.84,18463.0,91.8157,91.916,91.8157,91.8795,18463.0
2016-04-20 15:05:00,100.85,100.87,100.79,100.83,8499.0,91.8886,91.9068,91.8339,91.8704,8499.0
2016-04-20 15:10:00,100.84,100.86,100.8,100.84,17667.0,91.8795,91.8977,91.8431,91.8795,17667.0
2016-04-20 15:15:00,100.84,100.93,100.84,100.91,11075.0,91.8795,91.9615,91.8795,91.9433,11075.0
2016-04-20 15:20:00,100.92,100.97,100.89,100.92,10155.0,91.9524,91.998,91.9251,91.9524,10155.0
2016-04-20 15:25:00,100.92,100.97,100.91,100.91,11998.0,91.9524,91.998,91.9433,91.9433,11998.0
2016-04-20 15:30:00,100.92,100.94,100.85,100.89,19652.0,91.9524,91.9706,91.8886,91.9251,19652.0
2016-04-20 15:35:00,100.89,100.92,100.85,100.87,23947.0,91.9251,91.9524,91.8886,91.9068,23947.0
2016-04-20 15:40:00,100.87,100.87,100.76,100.77,19394.0,91.9068,91.9068,91.8066,91.8157,19394.0
2016-04-20 15:45:00,100.74,100.9,100.7,100.83,25046.0,91.7884,91.9342,91.7519,91.8704,25046.0
2016-04-20 15:50:00,100.8,100.84,100.71,100.74,27725.0,91.8431,91.8795,91.7611,91.7884,27725.0
2016-04-20 15:55:00,100.72,100.8,100.67,100.77,84781.0,91.7702,91.8431,91.7246,91.8157,84781.0
2016-04-21 09:30:00,100.45,100.99,100.34,100.4,14156.0,91.5242,92.0162,91.4239,91.4786,14156.0
2016-04-21 09:35:00,100.43,100.43,100.16,100.34,9041.0,91.5059,91.5059,91.2599,91.4239,9041.0
2016-04-21 09:40:00,100.33,100.46,100.14,100.39,3395.0,91.4148,91.5333,91.2417,91.4695,3395.0
2016-04-21 09:45:00,100.42,100.42,99.93,100.0,18505.0,91.4968,91.4968,91.0504,91.1141,18505.0
2016-04-21 09:50:00,100.02,100.14,99.94,100.09,15100.0,91.1324,91.2417,91.0595,91.1961,15100.0
2016-04-21 09:55:00,100.09,100.09,99.8,99.96,11909.0,91.1961,91.1961,90.9319,91.0777,11909.0
2016-04-21 10:00:00,99.93,100.04,99.92,100.01,5359.0,91.0504,91.1506,91.0413,91.1233,5359.0
2016-04-21 10:05:00,99.99,99.99,99.8,99.93,6160.0,91.105,91.105,90.9319,91.0504,6160.0
2016-04-21 10:10:00,99.92,100.17,99.92,100.09,3700.0,91.0413,91.269,91.0413,91.1961,3700.0
2016-04-21 10:15:00,100.04,100.12,99.92,100.12,8323.0,91.1506,91.2235,91.0413,91.2235,8323.0
2016-04-21 10:20:00,100.14,100.15,99.86,99.94,11730.0,91.2417,91.2508,90.9866,91.0595,11730.0
2016-04-21 10:25:00,99.95,100.13,99.95,100.04,4900.0,91.0686,91.2326,91.0686,91.1506,4900.0
2016-04-21 10:30:00,100.06,100.18,99.95,100.18,4486.0,91.1688,91.2782,91.0686,91.2782,4486.0
2016-04-21 10:35:00,100.24,100.41,100.16,100.4,5545.0,91.3328,91.4877,91.2599,91.4786,5545.0
2016-04-21 10:40:00,100.43,100.43,100.23,100.32,4574.0,91.5059,91.5059,91.3237,91.4057,4574.0
2016-04-21 10:45:00,100.32,100.32,100.12,100.15,3223.0,91.4057,91.4057,91.2235,91.2508,3223.0
2016-04-21 10:50:00,100.14,100.19,100.09,100.1,7119.0,91.2417,91.2873,91.1961,91.2053,7119.0
2016-04-21 10:55:00,100.12,100.19,100.11,100.15,2861.0,91.2235,91.2873,91.2144,91.2508,2861.0
2016-04-21 11:00:00,100.16,100.27,100.12,100.15,5408.0,91.2599,91.3602,91.2235,91.2508,5408.0
2016-04-21 11:05:00,100.15,100.23,100.15,100.17,3931.0,91.2508,91.3237,91.2508,91.269,3931.0
2016-04-21 11:10:00,100.14,100.22,100.12,100.16,4950.0,91.2417,91.3146,91.2235,91.2599,4950.0
2016-04-21 11:15:00,100.22,100.25,100.14,100.14,3850.0,91.3146,91.3419,91.2417,91.2417,3850.0
2016-04-21 11:20:00,100.17,100.26,100.16,100.26,48550.0,91.269,91.351,91.2599,91.351,48550.0
2016-04-21 11:25:00,100.27,100.28,100.19,100.25,4134.0,91.3602,91.3693,91.2873,91.3419,4134.0
2016-04-21 11:30:00,100.24,100.24,100.11,100.17,6258.0,91.3328,91.3328,91.2144,91.269,6258.0
2016-04-21 11:35:00,100.18,100.35,100.18,100.35,11006.0,91.2782,91.433,91.2782,91.433,11006.0
2016-04-21 11:40:00,100.34,100.44,100.34,100.44,4150.0,91.4239,91.515,91.4239,91.515,4150.0
2016-04-21 11:45:00,100.44,100.44,100.33,100.39,8529.0,91.515,91.515,91.4148,91.4695,8529.0
2016-04-21 11:50:00,100.41,100.49,100.34,100.42,7582.0,91.4877,91.5606,91.4239,91.4968,7582.0
2016-04-21 11:55:00,100.43,100.48,100.32,100.36,3209.0,91.5059,91.5515,91.4057,91.4422,3209.0
2016-04-21 12:00:00,100.36,100.38,100.33,100.37,4900.0,91.4422,91.4604,91.4148,91.4513,4900.0
2016-04-21 12:05:00,100.35,100.48,100.33,100.48,10533.0,91.433,91.5515,91.4148,91.5515,10533.0
2016-04-21 12:10:00,100.45,100.48,100.43,100.45,4730.0,91.5242,91.5515,91.5059,91.5242,4730.0
2016-04-21 12:15:00,100.44,100.48,100.41,100.48,5435.0,91.515,91.5515,91.4877,91.5515,5435.0
2016-04-21 12:20:00,100.48,100.52,100.47,100.48,5200.0,91.5515,91.5879,91.5424,91.5515,5200.0
2016-04-21 12:25:00,100.46,100.54,100.45,100.54,1900.0,91.5333,91.6062,91.5242,91.6062,1900.0
2016-04-21 12:30:00,100.55,100.55,100.51,100.55,12718.0,91.6153,91.6153,91.5788,91.6153,12718.0
2016-04-21 12:35:00,100.55,100.55,100.48,100.48,4300.0,91.6153,91.6153,91.5515,91.5515,4300.0
2016-04-21 12:40:00,100.51,100.55,100.47,100.52,3300.0,91.5788,91.6153,91.5424,91.5879,3300.0
2016-04-21 12:45:00,100.5,100.53,100.42,100.43,8605.0,91.5697,91.5971,91.4968,91.5059,8605.0
2016-04-21 12:50:00,100.45,100.49,100.37,100.37,3800.0,91.5242,91.5606,91.4513,91.4513,3800.0
2016-04-21 12:55:00,100.36,100.37,100.29,100.37,1400.0,91.4422,91.4513,91.3784,91.4513,1400.0
2016-04-21 13:00:00,100.38,100.47,100.33,100.4,11368.0,91.4604,91.5424,91.4148,91.4786,11368.0
2016-04-21 13:05:00,100.4,100.45,100.38,100.44,6231.0,91.4786,91.5242,91.4604,91.515,6231.0
2016-04-21 13:10:00,100.44,100.56,100.44,100.44,1550.0,91.515,91.6244,91.515,91.515,1550.0
2016-04-21 13:15:00,100.42,100.53,100.41,100.47,1800.0,91.4968,91.5971,91.4877,91.5424,1800.0
2016-04-21 13:20:00,100.49,100.55,100.47,100.47,3092.0,91.5606,91.6153,91.5424,91.5424,3092.0
2016-04-21 13:25:00,100.43,100.43,100.33,100.33,900.0,91.5059,91.5059,91.4148,91.4148,900.0
2016-04-21 13:30:00,100.33,100.34,100.26,100.27,2620.0,91.4148,91.4239,91.351,91.3602,2620.0
2016-04-21 13:35:00,100.26,100.46,100.26,100.44,2168.0,91.351,91.5333,91.351,91.515,2168.0
2016-04-21 13:40:00,100.43,100.44,100.31,100.36,6646.0,91.5059,91.515,91.3966,91.4422,6646.0
2016-04-21 13:45:00,100.35,100.35,100.28,100.3,3447.0,91.433,91.433,91.3693,91.3875,3447.0
2016-04-21 13:50:00,100.3,100.31,100.18,100.22,8600.0,91.3875,91.3966,91.2782,91.3146,8600.0
2016-04-21 13:55:00,100.28,100.28,100.14,100.17,7310.0,91.3693,91.3693,91.2417,91.269,7310.0
2016-04-21 14:00:00,100.18,100.24,100.1,100.21,6744.0,91.2782,91.3328,91.2053,91.3055,6744.0
2016-04-21 14:05:00,100.21,100.38,100.18,100.3,8327.0,91.3055,91.4604,91.2782,91.3875,8327.0
2016-04-21 14:10:00,100.27,100.34,100.26,100.32,4550.0,91.3602,91.4239,91.351,91.4057,4550.0
2016-04-21 14:15:00,100.32,100.32,100.18,100.2,8791.0,91.4057,91.4057,91.2782,91.2964,8791.0
2016-04-21 14:20:00,100.2,100.23,100.19,100.2,4851.0,91.2964,91.3237,91.2873,91.2964,4851.0
2016-04-21 14:25:00,100.19,100.19,100.03,100.06,5500.0,91.2873,91.2873,91.1415,91.1688,5500.0
2016-04-21 14:30:00,100.07,100.07,99.95,99.95,2770.0,91.1779,91.1779,91.0686,91.0686,2770.0
2016-04-21 14:35:00,99.96,100.04,99.93,99.95,14280.0,91.0777,91.1506,91.0504,91.0686,14280.0
2016-04-21 14:40:00,99.99,99.99,99.85,99.92,5301.0,91.105,91.105,90.9775,91.0413,5301.0
2016-04-21 14:45:00,99.9,99.97,99.89,99.97,3696.0,91.023,91.0868,91.0139,91.0868,3696.0
2016-04-21 14:50:00,99.98,100.07,99.98,100.05,3300.0,91.0959,91.1779,91.0959,91.1597,3300.0
2016-04-21 14:55:00,100.0,100.0,99.92,99.92,5580.0,91.1141,91.1141,91.0413,91.0413,5580.0
2016-04-21 15:00:00,99.93,100.08,99.92,99.98,4952.0,91.0504,91.187,91.0413,91.0959,4952.0
2016-04-21 15:05:00,99.97,100.02,99.97,99.98,4394.0,91.0868,91.1324,91.0868,91.0959,4394.0
2016-04-21 15:10:00,99.96,99.98,99.91,99.92,2726.0,91.0777,91.0959,91.0321,91.0413,2726.0
2016-04-21 15:15:00,99.92,99.95,99.87,99.89,12328.0,91.0413,91.0686,90.9957,91.0139,12328.0
2016-04-21 15:20:00,99.86,99.89,99.76,99.76,8002.0,90.9866,91.0139,90.8955,90.8955,8002.0
2016-04-21 15:25:00,99.76,99.76,99.62,99.63,8753.0,90.8955,90.8955,90.7679,90.777,8753.0
2016-04-21 15:30:00,99.64,99.72,99.64,99.7,7938.0,90.7861,90.859,90.7861,90.8408,7938.0
2016-04-21 15:35:00,99.7,99.7,99.63,99.69,13595.0,90.8408,90.8408,90.777,90.8317,13595.0
2016-04-21 15:40:00,99.68,99.75,99.66,99.72,12667.0,90.8226,90.8864,90.8044,90.859,12667.0
2016-04-21 15:45:00,99.7,99.77,99.66,99.72,17893.0,90.8408,90.9046,90.8044,90.859,17893.0
2016-04-21 15:50:00,99.73,99.73,99.65,99.7,31128.0,90.8681,90.8681,90.7952,90.8408,31128.0
2016-04-21 15:55:00,99.69,99.72,99.63,99.63,62895.0,90.8317,90.859,90.777,90.777,62895.0
2016-04-22 09:30:00,98.88,99.76,98.72,99.66,18713.0,90.0937,90.8955,89.9479,90.8044,18713.0
2016-04-22 09:35:00,99.53,99.81,99.35,99.61,24331.0,90.6859,90.941,90.5219,90.7588,24331.0
2016-04-22 09:40:00,99.72,99.72,99.38,99.52,11058.0,90.859,90.859,90.5492,90.6768,11058.0
2016-04-22 09:45:00,99.44,99.67,99.32,99.4,8080.0,90.6039,90.8135,90.4946,90.5675,8080.0
2016-04-22 09:50:00,99.63,99.85,99.44,99.44,6781.0,90.777,90.9775,90.6039,90.6039,6781.0
2016-04-22 09:55:00,99.39,99.53,99.26,99.4,12162.0,90.5583,90.6859,90.4399,90.5675,12162.0
2016-04-22 10:00:00,99.4,99.48,99.25,99.33,14576.0,90.5675,90.6404,90.4308,90.5037,14576.0
2016-04-22 10:05:00,99.36,99.44,99.33,99.33,3421.0,90.531,90.6039,90.5037,90.5037,3421.0
2016-04-22 10:10:00,99.35,99.36,99.27,99.28,5676.0,90.5219,90.531,90.449,90.4581,5676.0
2016-04-22 10:15:00,99.31,99.33,99.17,99.18,5736.0,90.4855,90.5037,90.3579,90.367,5736.0
2016-04-22 10:20:00,99.14,99.17,99.07,99.07,5741.0,90.3306,90.3579,90.2668,90.2668,5741.0
2016-04-22 10:25:00,99.06,99.17,99.06,99.12,8681.0,90.2577,90.3579,90.2577,90.3123,8681.0
2016-04-22 10:30:00,99.17,99.22,99.04,99.06,17005.0,90.3579,90.4035,90.2394,90.2577,17005.0
2016-04-22 10:35:00,99.07,99.13,98.78,98.81,12943.0,90.2668,90.3215,90.0026,90.0299,12943.0
2016-04-22 10:40:00,98.81,98.82,98.68,98.71,7577.0,90.0299,90.039,89.9114,89.9388,7577.0
2016-04-22 10:45:00,98.68,98.74,98.64,98.68,7755.0,89.9114,89.9661,89.875,89.9114,7755.0
2016-04-22 10:50:00,98.65,98.85,98.64,98.81,5005.0,89.8841,90.0663,89.875,90.0299,5005.0
2016-04-22 10:55:00,98.81,98.83,98.5,98.59,128288.0,90.0299,90.0481,89.7474,89.8294,128288.0
2016-04-22 11:00:00,98.63,98.72,98.57,98.57,3850.0,89.8659,89.9479,89.8112,89.8112,3850.0
2016-04-22 11:05:00,98.64,98.7,98.57,98.63,3922.0,89.875,89.9297,89.8112,89.8659,3922.0
2016-04-22 11:10:00,98.57,98.73,98.57,98.63,8685.0,89.8112,89.957,89.8112,89.8659,8685.0
2016-04-22 11:15:00,98.64,98.67,98.57,98.6,2698.0,89.875,89.9023,89.8112,89.8385,2698.0
2016-04-22 11:20:00,98.62,98.67,98.57,98.57,12271.0,89.8568,89.9023,89.8112,89.8112,12271.0
2016-04-22 11:25:00,98.57,98.63,98.54,98.61,5006.0,89.8112,89.8659,89.7839,89.8477,5006.0
2016-04-22 11:30:00,98.66,98.78,98.63,98.73,4500.0,89.8932,90.0026,89.8659,89.957,4500.0
2016-04-22 11:35:00,98.78,98.9,98.71,98.75,11714.0,90.0026,90.1119,89.9388,89.9752,11714.0
2016-04-22 11:40:00,98.76,98.81,98.69,98.73,3724.0,89.9843,90.0299,89.9206,89.957,3724.0
2016-04-22 11:45:00,98.71,98.71,98.58,98.67,3894.0,89.9388,89.9388,89.8203,89.9023,3894.0
2016-04-22 11:50:00,98.67,98.68,98.56,98.67,2827.0,89.9023,89.9114,89.8021,89.9023,2827.0
2016-04-22 11:55:00,98.62,98.67,98.59,98.66,2506.0,89.8568,89.9023,89.8294,89.8932,2506.0
2016-04-22 12:00:00,98.68,98.77,98.56,98.6,14360.0,89.9114,89.9934,89.8021,89.8385,14360.0
2016-04-22 12:05:00,98.61,98.73,98.61,98.65,7054.0,89.8477,89.957,89.8477,89.8841,7054.0
2016-04-22 12:10:00,98.66,98.69,98.6,98.63,2100.0,89.8932,89.9206,89.8385,89.8659,2100.0
2016-04-22 12:15:00,98.64,98.65,98.57,98.62,5601.0,89.875,89.8841,89.8112,89.8568,5601.0
2016-04-22 12:20:00,98.64,98.64,98.54,98.57,8212.0,89.875,89.875,89.7839,89.8112,8212.0
2016-04-22 12:25:00,98.59,98.71,98.58,98.58,6825.0,89.8294,89.9388,89.8203,89.8203,6825.0
2016-04-22 12:30:00,98.54,98.69,98.54,98.67,5872.0,89.7839,89.9206,89.7839,89.9023,5872.0
2016-04-22 12:35:00,98.67,98.76,98.67,98.76,4909.0,89.9023,89.9843,89.9023,89.9843,4909.0
2016-04-22 12:40:00,98.75,98.75,98.7,98.7,5774.0,89.9752,89.9752,89.9297,89.9297,5774.0
2016-04-22 12:45:00,98.69,98.69,98.62,98.63,2619.0,89.9206,89.9206,89.8568,89.8659,2619.0
2016-04-22 12:50:00,98.64,98.75,98.63,98.73,5920.0,89.875,89.9752,89.8659,89.957,5920.0
2016-04-22 12:55:00,98.74,98.75,98.69,98.7,9607.0,89.9661,89.9752,89.9206,89.9297,9607.0
2016-04-22 13:00:00,98.71,98.75,98.7,98.75,6410.0,89.9388,89.9752,89.9297,89.9752,6410.0
2016-04-22 13:05:00,98.75,98.75,98.71,98.74,6951.0,89.9752,89.9752,89.9388,89.9661,6951.0
2016-04-22 13:10:00,98.74,98.75,98.66,98.67,4943.0,89.9661,89.9752,89.8932,89.9023,4943.0
2016-04-22 13:15:00,98.64,98.65,98.59,98.65,7004.0,89.875,89.8841,89.8294,89.8841,7004.0
2016-04-22 13:20:00,98.62,98.62,98.53,98.56,10880.0,89.8568,89.8568,89.7748,89.8021,10880.0
2016-04-22 13:25:00,98.59,98.61,98.53,98.57,5458.0,89.8294,89.8477,89.7748,89.8112,5458.0
2016-04-22 13:30:00,98.57,98.61,98.56,98.6,8800.0,89.8112,89.8477,89.8021,89.8385,8800.0
2016-04-22 13:35:00,98.6,98.62,98.57,98.6,14598.0,89.8385,89.8568,89.8112,89.8385,14598.0
2016-04-22 13:40:00,98.59,98.73,98.55,98.69,19233.0,89.8294,89.957,89.793,89.9206,19233.0
2016-04-22 13:45:00,98.69,98.76,98.69,98.72,26571.0,89.9206,89.9843,89.9206,89.9479,26571.0
2016-04-22 13:50:00,98.72,98.89,98.72,98.87,14068.0,89.9479,90.1028,89.9479,90.0846,14068.0
2016-04-22 13:55:00,98.85,98.85,98.7,98.78,5628.0,90.0663,90.0663,89.9297,90.0026,5628.0
2016-04-22 14:00:00,98.77,98.78,98.71,98.75,14579.0,89.9934,90.0026,89.9388,89.9752,14579.0
2016-04-22 14:05:00,98.76,98.76,98.66,98.71,13075.0,89.9843,89.9843,89.8932,89.9388,13075.0
2016-04-22 14:10:00,98.73,98.73,98.69,98.7,5282.0,89.957,89.957,89.9206,89.9297,5282.0
2016-04-22 14:15:00,98.69,98.77,98.67,98.75,11674.0,89.9206,89.9934,89.9023,89.9752,11674.0
2016-04-22 14:20:00,98.75,98.79,98.72,98.78,27503.0,89.9752,90.0117,89.9479,90.0026,27503.0
2016-04-22 14:25:00,98.79,98.88,98.78,98.82,9874.0,90.0117,90.0937,90.0026,90.039,9874.0
2016-04-22 14:30:00,98.85,98.89,98.84,98.86,11082.0,90.0663,90.1028,90.0572,90.0754,11082.0
2016-04-22 14:35:00,98.84,99.03,98.84,98.99,13281.0,90.0572,90.2303,90.0572,90.1939,13281.0
2016-04-22 14:40:00,98.99,99.0,98.89,98.94,10401.0,90.1939,90.203,90.1028,90.1483,10401.0
2016-04-22 14:45:00,98.93,98.95,98.91,98.92,14236.0,90.1392,90.1574,90.121,90.1301,14236.0
2016-04-22 14:50:00,98.93,98.93,98.85,98.86,9326.0,90.1392,90.1392,90.0663,90.0754,9326.0
2016-04-22 14:55:00,98.85,98.85,98.8,98.83,8275.0,90.0663,90.0663,90.0208,90.0481,8275.0
2016-04-22 15:00:00,98.84,98.85,98.65,98.7,13432.0,90.0572,90.0663,89.8841,89.9297,13432.0
2016-04-22 15:05:00,98.71,98.78,98.68,98.78,24528.0,89.9388,90.0026,89.9114,90.0026,24528.0
2016-04-22 15:10:00,98.79,98.97,98.79,98.88,18163.0,90.0117,90.1757,90.0117,90.0937,18163.0
2016-04-22 15:15:00,98.89,98.9,98.76,98.78,18110.0,90.1028,90.1119,89.9843,90.0026,18110.0
2016-04-22 15:20:00,98.79,98.81,98.71,98.76,16189.0,90.0117,90.0299,89.9388,89.9843,16189.0
2016-04-22 15:25:00,98.75,98.86,98.75,98.86,11738.0,89.9752,90.0754,89.9752,90.0754,11738.0
2016-04-22 15:30:00,98.85,98.86,98.74,98.76,15959.0,90.0663,90.0754,89.9661,89.9843,15959.0
2016-04-22 15:35:00,98.76,98.86,98.75,98.82,19452.0,89.9843,90.0754,89.9752,90.039,19452.0
2016-04-22 15:40:00,98.81,98.84,98.75,98.76,23214.0,90.0299,90.0572,89.9752,89.9843,23214.0
2016-04-22 15:45:00,98.75,98.81,98.73,98.8,27277.0,89.9752,90.0299,89.957,90.0208,27277.0
2016-04-22 15:50:00,98.79,98.81,98.73,98.77,45188.0,90.0117,90.0299,89.957,89.9934,45188.0
2016-04-22 15:55:00,98.76,98.81,98.75,98.79,92604.0,89.9843,90.0299,89.9752,90.0117,92604.0
2016-04-25 09:30:00,98.7,99.04,98.42,99.0,11397.0,89.9297,90.2394,89.6745,90.203,11397.0
2016-04-25 09:35:00,99.08,99.3,99.02,99.28,4808.0,90.2759,90.4763,90.2212,90.4581,4808.0
2016-04-25 09:40:00,99.21,99.24,98.85,98.92,10568.0,90.3943,90.4217,90.0663,90.1301,10568.0
2016-04-25 09:45:00,98.89,98.92,98.68,98.79,5400.0,90.1028,90.1301,89.9114,90.0117,5400.0
2016-04-25 09:50:00,98.78,98.87,98.61,98.86,6750.0,90.0026,90.0846,89.8477,90.0754,6750.0
2016-04-25 09:55:00,98.85,98.96,98.81,98.94,3200.0,90.0663,90.1666,90.0299,90.1483,3200.0
2016-04-25 10:00:00,98.95,99.27,98.94,99.2,7772.0,90.1574,90.449,90.1483,90.3852,7772.0
2016-04-25 10:05:00,99.16,99.16,98.9,98.93,10955.0,90.3488,90.3488,90.1119,90.1392,10955.0
2016-04-25 10:10:00,98.95,99.06,98.89,99.02,6084.0,90.1574,90.2577,90.1028,90.2212,6084.0
2016-04-25 10:15:00,99.06,99.06,98.95,98.97,6489.0,90.2577,90.2577,90.1574,90.1757,6489.0
2016-04-25 10:20:00,98.97,99.1,98.93,99.08,4020.0,90.1757,90.2941,90.1392,90.2759,4020.0
2016-04-25 10:25:00,99.11,99.17,99.0,99.17,10530.0,90.3032,90.3579,90.203,90.3579,10530.0
2016-04-25 10:30:00,99.17,99.35,99.14,99.26,11692.0,90.3579,90.5219,90.3306,90.4399,11692.0
2016-04-25 10:35:00,99.24,99.3,99.17,99.23,5464.0,90.4217,90.4763,90.3579,90.4126,5464.0
2016-04-25 10:40:00,99.25,99.26,99.13,99.13,4954.0,90.4308,90.4399,90.3215,90.3215,4954.0
2016-04-25 10:45:00,99.12,99.23,99.12,99.23,4890.0,90.3123,90.4126,90.3123,90.4126,4890.0
2016-04-25 10:50:00,99.2,99.2,99.09,99.11,7458.0,90.3852,90.3852,90.285,90.3032,7458.0
2016-04-25 10:55:00,99.12,99.12,99.03,99.06,2885.0,90.3123,90.3123,90.2303,90.2577,2885.0
2016-04-25 11:00:00,99.08,99.08,98.97,99.01,8206.0,90.2759,90.2759,90.1757,90.2121,8206.0
2016-04-25 11:05:00,98.99,98.99,98.82,98.89,2700.0,90.1939,90.1939,90.039,90.1028,2700.0
2016-04-25 11:10:00,98.89,98.96,98.86,98.95,4916.0,90.1028,90.1666,90.0754,90.1574,4916.0
2016-04-25 11:15:00,99.0,99.09,98.97,99.09,3321.0,90.203,90.285,90.1757,90.285,3321.0
2016-04-25 11:20:00,99.08,99.3,99.07,99.25,3702.0,90.2759,90.4763,90.2668,90.4308,3702.0
2016-04-25 11:25:00,99.23,99.27,99.19,99.19,3352.0,90.4126,90.449,90.3761,90.3761,3352.0
2016-04-25 11:30:00,99.15,99.2,99.05,99.07,7502.0,90.3397,90.3852,90.2486,90.2668,7502.0
2016-04-25 11:35:00,99.06,99.06,98.98,98.98,1800.0,90.2577,90.2577,90.1848,90.1848,1800.0
2016-04-25 11:40:00,98.99,99.09,98.99,99.07,3736.0,90.1939,90.285,90.1939,90.2668,3736.0
2016-04-25 11:45:00,99.05,99.1,99.04,99.09,2722.0,90.2486,90.2941,90.2394,90.285,2722.0
2016-04-25 11:50:00,99.09,99.22,99.09,99.21,2612.0,90.285,90.4035,90.285,90.3943,2612.0
2016-04-25 11:55:00,99.2,99.22,99.1,99.1,9094.0,90.3852,90.4035,90.2941,90.2941,9094.0
2016-04-25 12:00:00,99.11,99.16,98.98,98.98,2937.0,90.3032,90.3488,90.1848,90.1848,2937.0
2016-04-25 12:05:00,98.93,99.1,98.93,99.05,6876.0,90.1392,90.2941,90.1392,90.2486,6876.0
2016-04-25 12:10:00,99.04,99.06,98.98,99.03,4408.0,90.2394,90.2577,90.1848,90.2303,4408.0
2016-04-25 12:15:00,99.01,99.03,98.97,99.0,3513.0,90.2121,90.2303,90.1757,90.203,3513.0
2016-04-25 12:20:00,98.99,99.02,98.98,99.0,2100.0,90.1939,90.2212,90.1848,90.203,2100.0
2016-04-25 12:25:00,98.94,98.98,98.94,98.95,3357.0,90.1483,90.1848,90.1483,90.1574,3357.0
2016-04-25 12:30:00,98.96,99.05,98.93,99.03,3300.0,90.1666,90.2486,90.1392,90.2303,3300.0
2016-04-25 12:35:00,99.08,99.08,98.94,98.95,3800.0,90.2759,90.2759,90.1483,90.1574,3800.0
2016-04-25 12:40:00,98.95,98.97,98.92,98.93,3600.0,90.1574,90.1757,90.1301,90.1392,3600.0
2016-04-25 12:45:00,98.92,98.95,98.91,98.95,7706.0,90.1301,90.1574,90.121,90.1574,7706.0
2016-04-25 12:50:00,98.97,99.21,98.97,99.16,4038.0,90.1757,90.3943,90.1757,90.3488,4038.0
2016-04-25 12:55:00,99.23,99.24,99.16,99.17,5079.0,90.4126,90.4217,90.3488,90.3579,5079.0
2016-04-25 13:00:00,99.18,99.23,99.17,99.19,2563.0,90.367,90.4126,90.3579,90.3761,2563.0
2016-04-25 13:05:00,99.19,99.2,99.14,99.2,1700.0,90.3761,90.3852,90.3306,90.3852,1700.0
2016-04-25 13:10:00,99.2,99.27,99.18,99.24,4593.0,90.3852,90.449,90.367,90.4217,4593.0
2016-04-25 13:15:00,99.25,99.29,99.22,99.24,5488.0,90.4308,90.4672,90.4035,90.4217,5488.0
2016-04-25 13:20:00,99.23,99.26,99.15,99.18,5648.0,90.4126,90.4399,90.3397,90.367,5648.0
2016-04-25 13:25:00,99.17,99.23,99.1,99.12,4199.0,90.3579,90.4126,90.2941,90.3123,4199.0
2016-04-25 13:30:00,99.08,99.12,99.06,99.09,5774.0,90.2759,90.3123,90.2577,90.285,5774.0
2016-04-25 13:35:00,99.09,99.09,99.02,99.05,5761.0,90.285,90.285,90.2212,90.2486,5761.0
2016-04-25 13:40:00,99.06,99.14,99.02,99.07,7855.0,90.2577,90.3306,90.2212,90.2668,7855.0
2016-04-25 13:45:00,99.07,99.07,99.0,99.01,6122.0,90.2668,90.2668,90.203,90.2121,6122.0
2016-04-25 13:50:00,99.01,99.07,98.98,99.05,4600.0,90.2121,90.2668,90.1848,90.2486,4600.0
2016-04-25 13:55:00,99.05,99.1,99.0,99.0,16237.0,90.2486,90.2941,90.203,90.203,16237.0
2016-04-25 14:00:00,99.02,99.1,99.02,99.07,2941.0,90.2212,90.2941,90.2212,90.2668,2941.0
2016-04-25 14:05:00,99.07,99.07,98.89,98.92,8687.0,90.2668,90.2668,90.1028,90.1301,8687.0
2016-04-25 14:10:00,98.93,98.99,98.9,98.98,6551.0,90.1392,90.1939,90.1119,90.1848,6551.0
2016-04-25 14:15:00,98.97,99.03,98.96,99.03,6619.0,90.1757,90.2303,90.1666,90.2303,6619.0
2016-04-25 14:20:00,99.04,99.04,98.95,98.99,6360.0,90.2394,90.2394,90.1574,90.1939,6360.0
2016-04-25 14:25:00,99.02,99.07,99.0,99.07,2289.0,90.2212,90.2668,90.203,90.2668,2289.0
2016-04-25 14:30:00,99.07,99.09,99.03,99.08,4957.0,90.2668,90.285,90.2303,90.2759,4957.0
2016-04-25 14:35:00,99.09,99.2,99.09,99.19,6287.0,90.285,90.3852,90.285,90.3761,6287.0
2016-04-25 14:40:00,99.19,99.2,99.08,99.1,9828.0,90.3761,90.3852,90.2759,90.2941,9828.0
2016-04-25 14:45:00,99.05,99.07,98.96,98.96,2400.0,90.2486,90.2668,90.1666,90.1666,2400.0
2016-04-25 14:50:00,98.94,99.0,98.91,98.99,8919.0,90.1483,90.203,90.121,90.1939,8919.0
2016-04-25 14:55:00,98.99,99.17,98.99,99.16,9350.0,90.1939,90.3579,90.1939,90.3488,9350.0
2016-04-25 15:00:00,99.15,99.16,99.02,99.05,11640.0,90.3397,90.3488,90.2212,90.2486,11640.0
2016-04-25 15:05:00,99.04,99.04,98.9,98.91,7485.0,90.2394,90.2394,90.1119,90.121,7485.0
2016-04-25 15:10:00,98.93,98.98,98.9,98.9,5143.0,90.1392,90.1848,90.1119,90.1119,5143.0
2016-04-25 15:15:00,98.94,98.96,98.9,98.94,10205.0,90.1483,90.1666,90.1119,90.1483,10205.0
2016-04-25 15:20:00,98.95,98.98,98.91,98.96,8621.0,90.1574,90.1848,90.121,90.1666,8621.0
2016-04-25 15:25:00,98.97,98.99,98.95,98.96,5764.0,90.1757,90.1939,90.1574,90.1666,5764.0
2016-04-25 15:30:00,98.98,99.01,98.94,98.98,13703.0,90.1848,90.2121,90.1483,90.1848,13703.0
2016-04-25 15:35:00,98.99,99.07,98.98,98.99,19719.0,90.1939,90.2668,90.1848,90.1939,19719.0
2016-04-25 15:40:00,99.0,99.02,98.9,98.91,18291.0,90.203,90.2212,90.1119,90.121,18291.0
2016-04-25 15:45:00,98.92,98.92,98.88,98.9,28265.0,90.1301,90.1301,90.0937,90.1119,28265.0
2016-04-25 15:50:00,98.9,98.9,98.86,98.88,36812.0,90.1119,90.1119,90.0754,90.0937,36812.0
2016-04-25 15:55:00,98.88,99.01,98.87,98.88,112847.0,90.0937,90.2121,90.0846,90.0937,112847.0
2016-04-26 09:30:00,98.34,99.65,98.0,99.31,23489.0,89.6017,90.7952,89.2919,90.4855,23489.0
2016-04-26 09:35:00,99.31,99.43,98.86,98.92,12171.0,90.4855,90.5948,90.0754,90.1301,12171.0
2016-04-26 09:40:00,98.92,99.34,98.91,99.34,7475.0,90.1301,90.5128,90.121,90.5128,7475.0
2016-04-26 09:45:00,99.36,99.78,99.28,99.78,3100.0,90.531,90.9137,90.4581,90.9137,3100.0
2016-04-26 09:50:00,99.67,99.81,99.67,99.77,2430.0,90.8135,90.941,90.8135,90.9046,2430.0
2016-04-26 09:55:00,99.83,99.91,99.78,99.86,3011.0,90.9593,91.0321,90.9137,90.9866,3011.0
2016-04-26 10:00:00,99.78,99.8,99.61,99.68,9393.0,90.9137,90.9319,90.7588,90.8226,9393.0
2016-04-26 10:05:00,99.7,99.72,99.53,99.66,10449.0,90.8408,90.859,90.6859,90.8044,10449.0
2016-04-26 10:10:00,99.74,99.85,99.54,99.64,6700.0,90.8772,90.9775,90.695,90.7861,6700.0
2016-04-26 10:15:00,99.73,99.76,99.52,99.52,4304.0,90.8681,90.8955,90.6768,90.6768,4304.0
2016-04-26 10:20:00,99.53,99.6,99.37,99.37,5114.0,90.6859,90.7497,90.5401,90.5401,5114.0
2016-04-26 10:25:00,99.38,99.39,99.25,99.3,6000.0,90.5492,90.5583,90.4308,90.4763,6000.0
2016-04-26 10:30:00,99.3,99.37,99.24,99.37,3833.0,90.4763,90.5401,90.4217,90.5401,3833.0
2016-04-26 10:35:00,99.42,99.51,99.32,99.36,4261.0,90.5857,90.6677,90.4946,90.531,4261.0
2016-04-26 10:40:00,99.38,99.52,99.38,99.49,4995.0,90.5492,90.6768,90.5492,90.6495,4995.0
2016-04-26 10:45:00,99.45,99.56,99.43,99.53,2484.0,90.613,90.7132,90.5948,90.6859,2484.0
2016-04-26 10:50:00,99.48,99.48,99.31,99.31,3048.0,90.6404,90.6404,90.4855,90.4855,3048.0
2016-04-26 10:55:00,99.32,99.4,99.23,99.23,3700.0,90.4946,90.5675,90.4126,90.4126,3700.0
2016-04-26 11:00:00,99.27,99.34,99.2,99.34,5752.0,90.449,90.5128,90.3852,90.5128,5752.0
2016-04-26 11:05:00,99.28,99.36,99.27,99.34,8106.0,90.4581,90.531,90.449,90.5128,8106.0
2016-04-26 11:10:00,99.36,99.43,99.36,99.36,4067.0,90.531,90.5948,90.531,90.531,4067.0
2016-04-26 11:15:00,99.35,99.35,99.2,99.25,7866.0,90.5219,90.5219,90.3852,90.4308,7866.0
2016-04-26 11:20:00,99.24,99.37,99.23,99.31,12847.0,90.4217,90.5401,90.4126,90.4855,12847.0
2016-04-26 11:25:00,99.29,99.42,99.29,99.36,7819.0,90.4672,90.5857,90.4672,90.531,7819.0
2016-04-26 11:30:00,99.37,99.39,99.22,99.23,9628.0,90.5401,90.5583,90.4035,90.4126,9628.0
2016-04-26 11:35:00,99.27,99.36,99.25,99.28,7110.0,90.449,90.531,90.4308,90.4581,7110.0
2016-04-26 11:40:00,99.33,99.36,99.31,99.32,2645.0,90.5037,90.531,90.4855,90.4946,2645.0
2016-04-26 11:45:00,99.33,99.35,99.2,99.32,7719.0,90.5037,90.5219,90.3852,90.4946,7719.0
2016-04-26 11:50:00,99.3,99.33,99.29,99.3,3200.0,90.4763,90.5037,90.4672,90.4763,3200.0
2016-04-26 11:55:00,99.32,99.32,99.2,99.31,12851.0,90.4946,90.4946,90.3852,90.4855,12851.0
2016-04-26 12:00:00,99.3,99.49,99.28,99.48,7500.0,90.4763,90.6495,90.4581,90.6404,7500.0
2016-04-26 12:05:00,99.56,99.65,99.56,99.64,2670.0,90.7132,90.7952,90.7132,90.7861,2670.0
2016-04-26 12:10:00,99.62,99.62,99.58,99.58,2400.0,90.7679,90.7679,90.7315,90.7315,2400.0
2016-04-26 12:15:00,99.6,99.66,99.6,99.66,1040.0,90.7497,90.8044,90.7497,90.8044,1040.0
2016-04-26 12:20:00,99.68,99.79,99.65,99.66,3541.0,90.8226,90.9228,90.7952,90.8044,3541.0
2016-04-26 12:25:00,99.69,99.71,99.65,99.66,3271.0,90.8317,90.8499,90.7952,90.8044,3271.0
2016-04-26 12:30:00,99.7,99.77,99.67,99.74,7170.0,90.8408,90.9046,90.8135,90.8772,7170.0
2016-04-26 12:35:00,99.73,99.73,99.62,99.62,1800.0,90.8681,90.8681,90.7679,90.7679,1800.0
2016-04-26 12:40:00,99.64,99.69,99.63,99.69,2998.0,90.7861,90.8317,90.777,90.8317,2998.0
2016-04-26 12:45:00,99.73,99.75,99.73,99.74,1300.0,90.8681,90.8864,90.8681,90.8772,1300.0
2016-04-26 12:50:00,99.75,99.8,99.75,99.75,3990.0,90.8864,90.9319,90.8864,90.8864,3990.0
2016-04-26 12:55:00,99.71,99.71,99.65,99.68,3093.0,90.8499,90.8499,90.7952,90.8226,3093.0
2016-04-26 13:00:00,99.69,99.69,99.61,99.61,2727.0,90.8317,90.8317,90.7588,90.7588,2727.0
2016-04-26 13:05:00,99.59,99.59,99.48,99.48,1504.0,90.7406,90.7406,90.6404,90.6404,1504.0
2016-04-26 13:10:00,99.51,99.52,99.47,99.5,2902.0,90.6677,90.6768,90.6312,90.6586,2902.0
2016-04-26 13:15:00,99.46,99.57,99.46,99.57,3349.0,90.6221,90.7224,90.6221,90.7224,3349.0
2016-04-26 13:20:00,99.63,99.63,99.58,99.62,2400.0,90.777,90.777,90.7315,90.7679,2400.0
2016-04-26 13:25:00,99.61,99.61,99.54,99.54,1587.0,90.7588,90.7588,90.695,90.695,1587.0
2016-04-26 13:30:00,99.52,99.57,99.51,99.55,4399.0,90.6768,90.7224,90.6677,90.7041,4399.0
2016-04-26 13:35:00,99.54,99.54,99.51,99.54,2839.0,90.695,90.695,90.6677,90.695,2839.0
2016-04-26 13:40:00,99.53,99.53,99.39,99.41,5500.0,90.6859,90.6859,90.5583,90.5766,5500.0
2016-04-26 13:45:00,99.4,99.47,99.4,99.47,4664.0,90.5675,90.6312,90.5675,90.6312,4664.0
2016-04-26 13:50:00,99.45,99.48,99.34,99.36,6983.0,90.613,90.6404,90.5128,90.531,6983.0
2016-04-26 13:55:00,99.38,99.44,99.38,99.44,1713.0,90.5492,90.6039,90.5492,90.6039,1713.0
2016-04-26 14:00:00,99.44,99.51,99.44,99.49,7930.0,90.6039,90.6677,90.6039,90.6495,7930.0
2016-04-26 14:05:00,99.47,99.47,99.36,99.38,7740.0,90.6312,90.6312,90.531,90.5492,7740.0
2016-04-26 14:10:00,99.39,99.49,99.39,99.49,8053.0,90.5583,90.6495,90.5583,90.6495,8053.0
2016-04-26 14:15:00,99.48,99.55,99.45,99.51,7106.0,90.6404,90.7041,90.613,90.6677,7106.0
2016-04-26 14:20:00,99.54,99.57,99.51,99.52,7224.0,90.695,90.7224,90.6677,90.6768,7224.0
2016-04-26 14:25:00,99.52,99.57,99.38,99.38,6473.0,90.6768,90.7224,90.5492,90.5492,6473.0
2016-04-26 14:30:00,99.36,99.4,99.3,99.4,6237.0,90.531,90.5675,90.4763,90.5675,6237.0
2016-04-26 14:35:00,99.39,99.4,99.3,99.32,7134.0,90.5583,90.5675,90.4763,90.4946,7134.0
2016-04-26 14:40:00,99.37,99.37,99.29,99.29,6564.0,90.5401,90.5401,90.4672,90.4672,6564.0
2016-04-26 14:45:00,99.28,99.36,99.23,99.33,10669.0,90.4581,90.531,90.4126,90.5037,10669.0
2016-04-26 14:50:00,99.33,99.33,99.23,99.3,3905.0,90.5037,90.5037,90.4126,90.4763,3905.0
2016-04-26 14:55:00,99.27,99.32,99.25,99.31,8436.0,90.449,90.4946,90.4308,90.4855,8436.0
2016-04-26 15:00:00,99.31,99.44,99.3,99.42,9614.0,90.4855,90.6039,90.4763,90.5857,9614.0
2016-04-26 15:05:00,99.43,99.46,99.32,99.4,9673.0,90.5948,90.6221,90.4946,90.5675,9673.0
2016-04-26 15:10:00,99.42,99.5,99.37,99.43,11990.0,90.5857,90.6586,90.5401,90.5948,11990.0
2016-04-26 15:15:00,99.44,99.48,99.42,99.45,6914.0,90.6039,90.6404,90.5857,90.613,6914.0
2016-04-26 15:20:00,99.46,99.57,99.36,99.45,8415.0,90.6221,90.7224,90.531,90.613,8415.0
2016-04-26 15:25:00,99.44,99.53,99.39,99.42,18529.0,90.6039,90.6859,90.5583,90.5857,18529.0
2016-04-26 15:30:00,99.45,99.53,99.39,99.49,12761.0,90.613,90.6859,90.5583,90.6495,12761.0
2016-04-26 15:35:00,99.49,99.52,99.37,99.39,21109.0,90.6495,90.6768,90.5401,90.5583,21109.0
2016-04-26 15:40:00,99.4,99.63,99.39,99.63,32030.0,90.5675,90.777,90.5583,90.777,32030.0
2016-04-26 15:45:00,99.63,99.68,99.61,99.62,18290.0,90.777,90.8226,90.7588,90.7679,18290.0
2016-04-26 15:50:00,99.62,99.67,99.62,99.64,20496.0,90.7679,90.8135,90.7679,90.7861,20496.0
2016-04-26 15:55:00,99.65,99.72,99.6,99.66,44433.0,90.7952,90.859,90.7497,90.8044,44433.0
2016-04-27 09:30:00,99.1,99.47,98.88,99.47,10814.0,90.2941,90.6312,90.0937,90.6312,10814.0
2016-04-27 09:35:00,99.47,99.7,99.42,99.63,6472.0,90.6312,90.8408,90.5857,90.777,6472.0
2016-04-27 09:40:00,99.68,99.95,99.68,99.88,4920.0,90.8226,91.0686,90.8226,91.0048,4920.0
2016-04-27 09:45:00,99.95,99.95,99.77,99.78,1198.0,91.0686,91.0686,90.9046,90.9137,1198.0
2016-04-27 09:50:00,99.9,99.91,99.82,99.88,6471.0,91.023,91.0321,90.9501,91.0048,6471.0
2016-04-27 09:55:00,99.96,100.09,99.88,100.02,8186.0,91.0777,91.1961,91.0048,91.1324,8186.0
2016-04-27 10:00:00,100.06,100.13,100.02,100.05,3907.0,91.1688,91.2326,91.1324,91.1597,3907.0
2016-04-27 10:05:00,100.04,100.05,99.81,99.94,5275.0,91.1506,91.1597,90.941,91.0595,5275.0
2016-04-27 10:10:00,99.94,99.94,99.71,99.86,17602.0,91.0595,91.0595,90.8499,90.9866,17602.0
2016-04-27 10:15:00,99.89,99.89,99.64,99.65,7374.0,91.0139,91.0139,90.7861,90.7952,7374.0
2016-04-27 10:20:00,99.58,99.58,99.58,99.58,400.0,90.7315,90.7315,90.7315,90.7315,400.0
2016-04-27 10:25:00,99.59,99.64,99.45,99.51,16510.0,90.7406,90.7861,90.613,90.6677,16510.0
2016-04-27 10:30:00,99.47,99.67,99.37,99.64,5849.0,90.6312,90.8135,90.5401,90.7861,5849.0
2016-04-27 10:35:00,99.7,99.72,99.63,99.64,4995.0,90.8408,90.859,90.777,90.7861,4995.0
2016-04-27 10:40:00,99.57,99.6,99.41,99.41,4966.0,90.7224,90.7497,90.5766,90.5766,4966.0
2016-04-27 10:45:00,99.44,99.46,99.4,99.4,1645.0,90.6039,90.6221,90.5675,90.5675,1645.0
2016-04-27 10:50:00,99.38,99.49,99.36,99.47,4064.0,90.5492,90.6495,90.531,90.6312,4064.0
2016-04-27 10:55:00,99.48,99.51,99.42,99.49,6184.0,90.6404,90.6677,90.5857,90.6495,6184.0
2016-04-27 11:00:00,99.48,99.62,99.46,99.51,12311.0,90.6404,90.7679,90.6221,90.6677,12311.0
2016-04-27 11:05:00,99.56,99.6,99.5,99.51,4900.0,90.7132,90.7497,90.6586,90.6677,4900.0
2016-04-27 11:10:00,99.51,99.52,99.47,99.49,4600.0,90.6677,90.6768,90.6312,90.6495,4600.0
2016-04-27 11:15:00,99.48,99.48,99.39,99.39,5901.0,90.6404,90.6404,90.5583,90.5583,5901.0
2016-04-27 11:20:00,99.4,99.42,99.34,99.39,5779.0,90.5675,90.5857,90.5128,90.5583,5779.0
2016-04-27 11:25:00,99.35,99.44,99.34,99.42,6906.0,90.5219,90.6039,90.5128,90.5857,6906.0
2016-04-27 11:30:00,99.46,99.73,99.46,99.73,3106.0,90.6221,90.8681,90.6221,90.8681,3106.0
2016-04-27 11:35:00,99.75,99.79,99.7,99.77,2752.0,90.8864,90.9228,90.8408,90.9046,2752.0
2016-04-27 11:40:00,99.79,99.79,99.74,99.74,1540.0,90.9228,90.9228,90.8772,90.8772,1540.0
2016-04-27 11:45:00,99.75,99.76,99.61,99.65,4565.0,90.8864,90.8955,90.7588,90.7952,4565.0
2016-04-27 11:50:00,99.67,99.68,99.64,99.64,805.0,90.8135,90.8226,90.7861,90.7861,805.0
2016-04-27 11:55:00,99.65,99.65,99.55,99.59,2879.0,90.7952,90.7952,90.7041,90.7406,2879.0
2016-04-27 12:00:00,99.52,99.55,99.42,99.46,1800.0,90.6768,90.7041,90.5857,90.6221,1800.0
2016-04-27 12:05:00,99.42,99.47,99.42,99.47,1000.0,90.5857,90.6312,90.5857,90.6312,1000.0
2016-04-27 12:10:00,99.48,99.48,99.31,99.41,9074.0,90.6404,90.6404,90.4855,90.5766,9074.0
2016-04-27 12:15:00,99.41,99.48,99.41,99.48,1400.0,90.5766,90.6404,90.5766,90.6404,1400.0
2016-04-27 12:20:00,99.48,99.6,99.46,99.6,2391.0,90.6404,90.7497,90.6221,90.7497,2391.0
2016-04-27 12:25:00,99.58,99.64,99.58,99.64,2603.0,90.7315,90.7861,90.7315,90.7861,2603.0
2016-04-27 12:30:00,99.61,99.64,99.57,99.57,1146.0,90.7588,90.7861,90.7224,90.7224,1146.0
2016-04-27 12:35:00,99.59,99.63,99.56,99.62,5960.0,90.7406,90.777,90.7132,90.7679,5960.0
2016-04-27 12:40:00,99.62,99.66,99.62,99.63,2313.0,90.7679,90.8044,90.7679,90.777,2313.0
2016-04-27 12:45:00,99.61,99.61,99.57,99.58,900.0,90.7588,90.7588,90.7224,90.7315,900.0
2016-04-27 12:50:00,99.57,99.6,99.54,99.57,2129.0,90.7224,90.7497,90.695,90.7224,2129.0
2016-04-27 12:55:00,99.57,99.57,99.52,99.56,1800.0,90.7224,90.7224,90.6768,90.7132,1800.0
2016-04-27 13:00:00,99.53,99.59,99.53,99.59,2550.0,90.6859,90.7406,90.6859,90.7406,2550.0
2016-04-27 13:05:00,99.59,99.63,99.55,99.59,2884.0,90.7406,90.777,90.7041,90.7406,2884.0
2016-04-27 13:10:00,99.56,99.59,99.54,99.58,4273.0,90.7132,90.7406,90.695,90.7315,4273.0
2016-04-27 13:15:00,99.6,99.61,99.58,99.6,1570.0,90.7497,90.7588,90.7315,90.7497,1570.0
2016-04-27 13:20:00,99.52,99.52,99.46,99.46,1000.0,90.6768,90.6768,90.6221,90.6221,1000.0
2016-04-27 13:25:00,99.48,99.5,99.42,99.43,4304.0,90.6404,90.6586,90.5857,90.5948,4304.0
2016-04-27 13:30:00,99.43,99.53,99.41,99.53,3008.0,90.5948,90.6859,90.5766,90.6859,3008.0
2016-04-27 13:35:00,99.56,99.58,99.52,99.53,3420.0,90.7132,90.7315,90.6768,90.6859,3420.0
2016-04-27 13:40:00,99.55,99.65,99.55,99.64,3700.0,90.7041,90.7952,90.7041,90.7861,3700.0
2016-04-27 13:45:00,99.64,99.71,99.61,99.71,3525.0,90.7861,90.8499,90.7588,90.8499,3525.0
2016-04-27 13:50:00,99.71,99.71,99.67,99.7,1400.0,90.8499,90.8499,90.8135,90.8408,1400.0
2016-04-27 13:55:00,99.7,99.72,99.58,99.64,2379.0,90.8408,90.859,90.7315,90.7861,2379.0
2016-04-27 14:00:00,99.65,99.81,99.47,99.7,10711.0,90.7952,90.941,90.6312,90.8408,10711.0
2016-04-27 14:05:00,99.66,99.83,99.57,99.77,10095.0,90.8044,90.9593,90.7224,90.9046,10095.0
2016-04-27 14:10:00,99.78,99.87,99.62,99.65,10789.0,90.9137,90.9957,90.7679,90.7952,10789.0
2016-04-27 14:15:00,99.69,99.77,99.64,99.69,4678.0,90.8317,90.9046,90.7861,90.8317,4678.0
2016-04-27 14:20:00,99.68,99.86,99.66,99.66,6281.0,90.8226,90.9866,90.8044,90.8044,6281.0
2016-04-27 14:25:00,99.64,99.69,99.48,99.49,4754.0,90.7861,90.8317,90.6404,90.6495,4754.0
2016-04-27 14:30:00,99.52,99.57,99.38,99.38,5001.0,90.6768,90.7224,90.5492,90.5492,5001.0
2016-04-27 14:35:00,99.38,99.5,99.33,99.4,6599.0,90.5492,90.6586,90.5037,90.5675,6599.0
2016-04-27 14:40:00,99.4,99.54,99.4,99.49,8664.0,90.5675,90.695,90.5675,90.6495,8664.0
2016-04-27 14:45:00,99.48,99.58,99.35,99.46,6557.0,90.6404,90.7315,90.5219,90.6221,6557.0
2016-04-27 14:50:00,99.42,99.62,99.37,99.62,5039.0,90.5857,90.7679,90.5401,90.7679,5039.0
2016-04-27 14:55:00,99.64,99.69,99.6,99.68,5551.0,90.7861,90.8317,90.7497,90.8226,5551.0
2016-04-27 15:00:00,99.67,99.91,99.63,99.86,6157.0,90.8135,91.0321,90.777,90.9866,6157.0
2016-04-27 15:05:00,99.84,99.88,99.77,99.83,6562.0,90.9684,91.0048,90.9046,90.9593,6562.0
2016-04-27 15:10:00,99.84,99.97,99.83,99.94,8647.0,90.9684,91.0868,90.9593,91.0595,8647.0
2016-04-27 15:15:00,99.96,100.01,99.88,99.97,9664.0,91.0777,91.1233,91.0048,91.0868,9664.0
2016-04-27 15:20:00,99.98,100.01,99.94,99.95,8231.0,91.0959,91.1233,91.0595,91.0686,8231.0
2016-04-27 15:25:00,99.98,99.98,99.83,99.93,6586.0,91.0959,91.0959,90.9593,91.0504,6586.0
2016-04-27 15:30:00,99.95,100.0,99.92,99.98,13964.0,91.0686,91.1141,91.0413,91.0959,13964.0
2016-04-27 15:35:00,100.0,100.01,99.91,99.95,11137.0,91.1141,91.1233,91.0321,91.0686,11137.0
2016-04-27 15:40:00,99.95,99.96,99.81,99.87,12285.0,91.0686,91.0777,90.941,90.9957,12285.0
2016-04-27 15:45:00,99.85,99.93,99.84,99.93,17283.0,90.9775,91.0504,90.9684,91.0504,17283.0
2016-04-27 15:50:00,99.92,99.93,99.83,99.84,22035.0,91.0413,91.0504,90.9593,90.9684,22035.0
2016-04-27 15:55:00,99.83,99.89,99.71,99.81,42647.0,90.9593,91.0139,90.8499,90.941,42647.0
2016-04-28 09:30:00,99.54,99.54,98.83,98.87,13289.0,90.695,90.695,90.0481,90.0846,13289.0
2016-04-28 09:35:00,98.9,99.25,98.89,99.25,5150.0,90.1119,90.4308,90.1028,90.4308,5150.0
2016-04-28 09:40:00,99.34,99.58,99.31,99.58,2618.0,90.5128,90.7315,90.4855,90.7315,2618.0
2016-04-28 09:45:00,99.66,99.72,99.36,99.49,2388.0,90.8044,90.859,90.531,90.6495,2388.0
2016-04-28 09:50:00,99.5,99.62,99.37,99.37,2100.0,90.6586,90.7679,90.5401,90.5401,2100.0
2016-04-28 09:55:00,99.52,99.52,99.26,99.38,4804.0,90.6768,90.6768,90.4399,90.5492,4804.0
2016-04-28 10:00:00,99.38,99.7,99.38,99.6,2207.0,90.5492,90.8408,90.5492,90.7497,2207.0
2016-04-28 10:05:00,99.65,99.73,99.59,99.69,3099.0,90.7952,90.8681,90.7406,90.8317,3099.0
2016-04-28 10:10:00,99.71,99.95,99.61,99.94,4090.0,90.8499,91.0686,90.7588,91.0595,4090.0
2016-04-28 10:15:00,99.89,99.94,99.77,99.86,5715.0,91.0139,91.0595,90.9046,90.9866,5715.0
2016-04-28 10:20:00,99.86,99.91,99.8,99.91,1901.0,90.9866,91.0321,90.9319,91.0321,1901.0
2016-04-28 10:25:00,99.84,100.08,99.84,100.06,2471.0,90.9684,91.187,90.9684,91.1688,2471.0
2016-04-28 10:30:00,99.99,99.99,99.78,99.82,3256.0,91.105,91.105,90.9137,90.9501,3256.0
2016-04-28 10:35:00,99.85,99.95,99.81,99.92,4700.0,90.9775,91.0686,90.941,91.0413,4700.0
2016-04-28 10:40:00,99.95,100.01,99.82,99.86,3803.0,91.0686,91.1233,90.9501,90.9866,3803.0
2016-04-28 10:45:00,99.93,100.01,99.92,99.98,7933.0,91.0504,91.1233,91.0413,91.0959,7933.0
2016-04-28 10:50:00,99.96,99.97,99.87,99.97,3000.0,91.0777,91.0868,90.9957,91.0868,3000.0
2016-04-28 10:55:00,99.97,100.29,99.97,100.29,6722.0,91.0868,91.3784,91.0868,91.3784,6722.0
2016-04-28 11:00:00,100.26,100.31,100.2,100.25,6252.0,91.351,91.3966,91.2964,91.3419,6252.0
2016-04-28 11:05:00,100.22,100.32,100.13,100.27,7710.0,91.3146,91.4057,91.2326,91.3602,7710.0
2016-04-28 11:10:00,100.32,100.4,100.27,100.4,3397.0,91.4057,91.4786,91.3602,91.4786,3397.0
2016-04-28 11:15:00,100.46,100.53,100.42,100.51,9342.0,91.5333,91.5971,91.4968,91.5788,9342.0
2016-04-28 11:20:00,100.58,100.73,100.52,100.69,8868.0,91.6426,91.7793,91.5879,91.7428,8868.0
2016-04-28 11:25:00,100.72,100.82,100.71,100.78,8139.0,91.7702,91.8613,91.7611,91.8248,8139.0
2016-04-28 11:30:00,100.78,100.79,100.6,100.77,17676.0,91.8248,91.8339,91.6608,91.8157,17676.0
2016-04-28 11:35:00,100.8,100.8,100.7,100.73,11136.0,91.8431,91.8431,91.7519,91.7793,11136.0
2016-04-28 11:40:00,100.74,100.74,100.55,100.63,7705.0,91.7884,91.7884,91.6153,91.6882,7705.0
2016-04-28 11:45:00,100.65,100.7,100.62,100.68,4095.0,91.7064,91.7519,91.6791,91.7337,4095.0
2016-04-28 11:50:00,100.67,100.78,100.67,100.78,11903.0,91.7246,91.8248,91.7246,91.8248,11903.0
2016-04-28 11:55:00,100.72,100.74,100.53,100.53,8073.0,91.7702,91.7884,91.5971,91.5971,8073.0
2016-04-28 12:00:00,100.55,100.56,100.41,100.47,9318.0,91.6153,91.6244,91.4877,91.5424,9318.0
2016-04-28 12:05:00,100.47,100.52,100.43,100.52,8882.0,91.5424,91.5879,91.5059,91.5879,8882.0
2016-04-28 12:10:00,100.52,100.72,100.51,100.65,9287.0,91.5879,91.7702,91.5788,91.7064,9287.0
2016-04-28 12:15:00,100.59,100.61,100.47,100.57,4841.0,91.6517,91.6699,91.5424,91.6335,4841.0
2016-04-28 12:20:00,100.56,100.63,100.32,100.62,34073.0,91.6244,91.6882,91.4057,91.6791,34073.0
2016-04-28 12:25:00,100.59,100.64,100.43,100.46,28509.0,91.6517,91.6973,91.5059,91.5333,28509.0
2016-04-28 12:30:00,100.44,100.44,100.13,100.14,6883.0,91.515,91.515,91.2326,91.2417,6883.0
2016-04-28 12:35:00,100.11,100.12,100.0,100.03,6800.0,91.2144,91.2235,91.1141,91.1415,6800.0
2016-04-28 12:40:00,100.0,100.17,100.0,100.17,2465.0,91.1141,91.269,91.1141,91.269,2465.0
2016-04-28 12:45:00,100.11,100.17,100.04,100.05,4615.0,91.2144,91.269,91.1506,91.1597,4615.0
2016-04-28 12:50:00,100.04,100.38,100.04,100.35,21193.0,91.1506,91.4604,91.1506,91.433,21193.0
2016-04-28 12:55:00,100.35,100.46,100.33,100.44,21702.0,91.433,91.5333,91.4148,91.515,21702.0
2016-04-28 13:00:00,100.43,100.43,100.28,100.35,13403.0,91.5059,91.5059,91.3693,91.433,13403.0
2016-04-28 13:05:00,100.35,100.36,100.2,100.25,9190.0,91.433,91.4422,91.2964,91.3419,9190.0
2016-04-28 13:10:00,100.23,100.3,100.2,100.3,5400.0,91.3237,91.3875,91.2964,91.3875,5400.0
2016-04-28 13:15:00,100.34,100.34,100.23,100.27,2506.0,91.4239,91.4239,91.3237,91.3602,2506.0
2016-04-28 13:20:00,100.21,100.33,100.21,100.27,4136.0,91.3055,91.4148,91.3055,91.3602,4136.0
2016-04-28 13:25:00,100.27,100.36,100.26,100.36,8018.0,91.3602,91.4422,91.351,91.4422,8018.0
2016-04-28 13:30:00,100.36,100.55,100.36,100.5,5906.0,91.4422,91.6153,91.4422,91.5697,5906.0
2016-04-28 13:35:00,100.54,100.54,100.49,100.52,7203.0,91.6062,91.6062,91.5606,91.5879,7203.0
2016-04-28 13:40:00,100.49,100.54,100.45,100.54,14350.0,91.5606,91.6062,91.5242,91.6062,14350.0
2016-04-28 13:45:00,100.51,100.55,100.48,100.53,6758.0,91.5788,91.6153,91.5515,91.5971,6758.0
2016-04-28 13:50:00,100.54,100.61,100.51,100.54,5420.0,91.6062,91.6699,91.5788,91.6062,5420.0
2016-04-28 13:55:00,100.53,100.56,100.47,100.47,2442.0,91.5971,91.6244,91.5424,91.5424,2442.0
2016-04-28 14:00:00,100.47,100.54,100.42,100.43,9685.0,91.5424,91.6062,91.4968,91.5059,9685.0
2016-04-28 14:05:00,100.47,100.47,100.32,100.32,6185.0,91.5424,91.5424,91.4057,91.4057,6185.0
2016-04-28 14:10:00,100.31,100.31,100.15,100.19,3614.0,91.3966,91.3966,91.2508,91.2873,3614.0
2016-04-28 14:15:00,100.18,100.18,100.13,100.15,3783.0,91.2782,91.2782,91.2326,91.2508,3783.0
2016-04-28 14:20:00,100.14,100.2,100.07,100.19,4822.0,91.2417,91.2964,91.1779,91.2873,4822.0
2016-04-28 14:25:00,100.19,100.24,100.19,100.19,3370.0,91.2873,91.3328,91.2873,91.2873,3370.0
2016-04-28 14:30:00,100.15,100.15,100.04,100.07,4366.0,91.2508,91.2508,91.1506,91.1779,4366.0
2016-04-28 14:35:00,100.07,100.07,99.89,99.89,5495.0,91.1779,91.1779,91.0139,91.0139,5495.0
2016-04-28 14:40:00,99.87,100.04,99.87,100.0,5416.0,90.9957,91.1506,90.9957,91.1141,5416.0
2016-04-28 14:45:00,99.99,100.0,99.92,99.95,4050.0,91.105,91.1141,91.0413,91.0686,4050.0
2016-04-28 14:50:00,99.96,100.0,99.96,99.99,4206.0,91.0777,91.1141,91.0777,91.105,4206.0
2016-04-28 14:55:00,99.99,100.01,99.95,100.0,5583.0,91.105,91.1233,91.0686,91.1141,5583.0
2016-04-28 15:00:00,100.0,100.0,99.85,99.87,11192.0,91.1141,91.1141,90.9775,90.9957,11192.0
2016-04-28 15:05:00,99.9,99.91,99.65,99.67,7734.0,91.023,91.0321,90.7952,90.8135,7734.0
2016-04-28 15:10:00,99.65,99.65,99.43,99.47,10101.0,90.7952,90.7952,90.5948,90.6312,10101.0
2016-04-28 15:15:00,99.4,99.61,99.39,99.52,9100.0,90.5675,90.7588,90.5583,90.6768,9100.0
2016-04-28 15:20:00,99.51,99.57,99.37,99.39,5792.0,90.6677,90.7224,90.5401,90.5583,5792.0
2016-04-28 15:25:00,99.34,99.35,99.06,99.06,8506.0,90.5128,90.5219,90.2577,90.2577,8506.0
2016-04-28 15:30:00,99.1,99.21,99.07,99.18,9928.0,90.2941,90.3943,90.2668,90.367,9928.0
2016-04-28 15:35:00,99.12,99.36,99.12,99.32,16171.0,90.3123,90.531,90.3123,90.4946,16171.0
2016-04-28 15:40:00,99.35,99.35,99.01,99.02,18051.0,90.5219,90.5219,90.2121,90.2212,18051.0
2016-04-28 15:45:00,99.02,99.13,98.92,98.92,24351.0,90.2212,90.3215,90.1301,90.1301,24351.0
2016-04-28 15:50:00,98.96,99.01,98.88,98.92,30627.0,90.1666,90.2121,90.0937,90.1301,30627.0
2016-04-28 15:55:00,98.92,99.13,98.82,99.09,64070.0,90.1301,90.3215,90.039,90.285,64070.0
2016-04-29 09:30:00,95.8,95.8,93.24,93.35,35529.0,87.2874,87.2874,84.9548,85.0551,35529.0
2016-04-29 09:35:00,93.0,94.16,92.12,93.2,385864.0,84.7362,85.7931,83.9344,84.9184,385864.0
2016-04-29 09:40:00,93.19,93.99,92.5,93.67,215124.0,84.9093,85.6382,84.2806,85.3466,215124.0
2016-04-29 09:45:00,93.62,94.27,92.8,94.05,226524.0,85.3011,85.8933,84.5539,85.6929,226524.0
2016-04-29 09:50:00,94.08,94.19,93.43,93.67,127145.0,85.7202,85.8204,85.1279,85.3466,127145.0
2016-04-29 09:55:00,93.65,94.14,93.64,94.07,146808.0,85.3284,85.7749,85.3193,85.7111,146808.0
2016-04-29 10:00:00,94.06,94.09,93.58,93.98,69726.0,85.702,85.7293,85.2646,85.6291,69726.0
2016-04-29 10:05:00,93.98,94.3,93.74,94.19,192998.0,85.6291,85.9206,85.4104,85.8204,192998.0
2016-04-29 10:10:00,94.19,94.65,94.15,94.62,71146.0,85.8204,86.2395,85.784,86.2122,71146.0
2016-04-29 10:15:00,94.62,94.62,94.02,94.29,80730.0,86.2122,86.2122,85.6655,85.9115,80730.0
2016-04-29 10:20:00,94.23,94.36,94.05,94.15,47121.0,85.8569,85.9753,85.6929,85.784,47121.0
2016-04-29 10:25:00,94.15,94.2,93.71,93.97,67027.0,85.784,85.8295,85.3831,85.62,67027.0
2016-04-29 10:30:00,93.99,94.02,93.71,93.89,46638.0,85.6382,85.6655,85.3831,85.5471,46638.0
2016-04-29 10:35:00,93.88,94.18,93.88,94.11,46843.0,85.538,85.8113,85.538,85.7475,46843.0
2016-04-29 10:40:00,94.12,94.12,93.67,93.71,44514.0,85.7566,85.7566,85.3466,85.3831,44514.0
2016-04-29 10:45:00,93.7,93.98,93.64,93.91,16879.0,85.374,85.6291,85.3193,85.5653,16879.0
2016-04-29 10:50:00,93.9,93.9,93.58,93.82,51080.0,85.5562,85.5562,85.2646,85.4833,51080.0
2016-04-29 10:55:00,93.83,93.89,93.56,93.62,37088.0,85.4924,85.5471,85.2464,85.3011,37088.0
2016-04-29 11:00:00,93.62,93.62,93.33,93.43,21283.0,85.3011,85.3011,85.0368,85.1279,21283.0
2016-04-29 11:05:00,93.42,93.46,93.28,93.46,24794.0,85.1188,85.1553,84.9913,85.1553,24794.0
2016-04-29 11:10:00,93.45,93.56,93.29,93.29,26430.0,85.1462,85.2464,85.0004,85.0004,26430.0
2016-04-29 11:15:00,93.34,93.37,93.1,93.1,22327.0,85.0459,85.0733,84.8273,84.8273,22327.0
2016-04-29 11:20:00,93.11,93.2,92.9,93.16,24997.0,84.8364,84.9184,84.645,84.8819,24997.0
2016-04-29 11:25:00,93.18,93.46,93.18,93.39,18775.0,84.9002,85.1553,84.9002,85.0915,18775.0
2016-04-29 11:30:00,93.38,93.51,93.3,93.32,29709.0,85.0824,85.2008,85.0095,85.0277,29709.0
2016-04-29 11:35:00,93.27,93.42,93.17,93.38,23550.0,84.9822,85.1188,84.891,85.0824,23550.0
2016-04-29 11:40:00,93.39,93.45,93.32,93.42,19620.0,85.0915,85.1462,85.0277,85.1188,19620.0
2016-04-29 11:45:00,93.42,94.1,93.42,94.04,28873.0,85.1188,85.7384,85.1188,85.6837,28873.0
2016-04-29 11:50:00,93.99,94.05,93.41,93.43,59989.0,85.6382,85.6929,85.1097,85.1279,59989.0
2016-04-29 11:55:00,93.39,93.39,93.1,93.16,14036.0,85.0915,85.0915,84.8273,84.8819,14036.0
2016-04-29 12:00:00,93.16,93.32,93.03,93.24,15538.0,84.8819,85.0277,84.7635,84.9548,15538.0
2016-04-29 12:05:00,93.2,93.5,93.2,93.49,20068.0,84.9184,85.1917,84.9184,85.1826,20068.0
2016-04-29 12:10:00,93.48,93.86,93.45,93.73,55454.0,85.1735,85.5197,85.1462,85.4013,55454.0
2016-04-29 12:15:00,93.72,94.24,93.71,94.24,19817.0,85.3922,85.866,85.3831,85.866,19817.0
2016-04-29 12:20:00,94.24,94.52,94.08,94.08,23867.0,85.866,86.1211,85.7202,85.7202,23867.0
2016-04-29 12:25:00,93.97,94.2,93.96,94.0,24601.0,85.62,85.8295,85.6109,85.6473,24601.0
2016-04-29 12:30:00,93.99,94.1,93.91,93.99,14326.0,85.6382,85.7384,85.5653,85.6382,14326.0
2016-04-29 12:35:00,93.97,94.31,93.97,94.31,31530.0,85.62,85.9298,85.62,85.9298,31530.0
2016-04-29 12:40:00,94.27,94.29,94.18,94.23,28006.0,85.8933,85.9115,85.8113,85.8569,28006.0
2016-04-29 12:45:00,94.23,94.3,94.15,94.23,46785.0,85.8569,85.9206,85.784,85.8569,46785.0
2016-04-29 12:50:00,94.24,94.51,94.22,94.46,31323.0,85.866,86.112,85.8477,86.0664,31323.0
2016-04-29 12:55:00,94.47,94.54,94.32,94.41,38239.0,86.0755,86.1393,85.9389,86.0209,38239.0
2016-04-29 13:00:00,94.41,94.41,94.25,94.3,34266.0,86.0209,86.0209,85.8751,85.9206,34266.0
2016-04-29 13:05:00,94.28,94.41,94.2,94.34,20380.0,85.9024,86.0209,85.8295,85.9571,20380.0
2016-04-29 13:10:00,94.33,94.66,94.27,94.46,39069.0,85.948,86.2487,85.8933,86.0664,39069.0
2016-04-29 13:15:00,94.46,94.53,94.33,94.43,22915.0,86.0664,86.1302,85.948,86.0391,22915.0
2016-04-29 13:20:00,94.44,94.44,94.2,94.3,16316.0,86.0482,86.0482,85.8295,85.9206,16316.0
2016-04-29 13:25:00,94.3,94.3,94.05,94.05,25316.0,85.9206,85.9206,85.6929,85.6929,25316.0
2016-04-29 13:30:00,94.09,94.32,94.09,94.24,14980.0,85.7293,85.9389,85.7293,85.866,14980.0
2016-04-29 13:35:00,94.27,94.38,94.24,94.31,11742.0,85.8933,85.9935,85.866,85.9298,11742.0
2016-04-29 13:40:00,94.3,94.32,94.17,94.23,10567.0,85.9206,85.9389,85.8022,85.8569,10567.0
2016-04-29 13:45:00,94.22,94.33,94.16,94.33,8755.0,85.8477,85.948,85.7931,85.948,8755.0
2016-04-29 13:50:00,94.31,94.43,94.28,94.38,11709.0,85.9298,86.0391,85.9024,85.9935,11709.0
2016-04-29 13:55:00,94.38,94.47,94.32,94.46,11696.0,85.9935,86.0755,85.9389,86.0664,11696.0
2016-04-29 14:00:00,94.48,94.64,94.4,94.64,29687.0,86.0846,86.2304,86.0118,86.2304,29687.0
2016-04-29 14:05:00,94.63,94.8,94.62,94.77,20987.0,86.2213,86.3762,86.2122,86.3489,20987.0
2016-04-29 14:10:00,94.79,94.91,94.75,94.89,27432.0,86.3671,86.4764,86.3307,86.4582,27432.0
2016-04-29 14:15:00,94.89,94.92,94.78,94.92,25736.0,86.4582,86.4855,86.358,86.4855,25736.0
2016-04-29 14:20:00,94.92,95.0,94.73,94.86,125742.0,86.4855,86.5584,86.3124,86.4309,125742.0
2016-04-29 14:25:00,94.88,94.88,94.69,94.71,9146.0,86.4491,86.4491,86.276,86.2942,9146.0
2016-04-29 14:30:00,94.73,94.79,94.32,94.48,43917.0,86.3124,86.3671,85.9389,86.0846,43917.0
2016-04-29 14:35:00,94.49,94.51,94.34,94.41,21354.0,86.0938,86.112,85.9571,86.0209,21354.0
2016-04-29 14:40:00,94.41,94.72,94.41,94.72,20567.0,86.0209,86.3033,86.0209,86.3033,20567.0
2016-04-29 14:45:00,94.79,94.97,94.68,94.96,11507.0,86.3671,86.5311,86.2669,86.522,11507.0
2016-04-29 14:50:00,94.95,95.0,94.89,94.93,20227.0,86.5129,86.5584,86.4582,86.4947,20227.0
2016-04-29 14:55:00,94.93,94.98,94.8,94.98,19045.0,86.4947,86.5402,86.3762,86.5402,19045.0
2016-04-29 15:00:00,94.97,94.97,94.78,94.81,38526.0,86.5311,86.5311,86.358,86.3853,38526.0
2016-04-29 15:05:00,94.8,95.1,94.79,95.1,24373.0,86.3762,86.6496,86.3671,86.6496,24373.0
2016-04-29 15:10:00,95.06,95.25,95.02,95.25,31978.0,86.6131,86.7862,86.5767,86.7862,31978.0
2016-04-29 15:15:00,95.25,95.56,95.23,95.48,49735.0,86.7862,87.0687,86.768,86.9958,49735.0
2016-04-29 15:20:00,95.5,95.56,95.43,95.45,34167.0,87.014,87.0687,86.9502,86.9685,34167.0
2016-04-29 15:25:00,95.44,95.55,95.36,95.37,38749.0,86.9593,87.0596,86.8864,86.8956,38749.0
2016-04-29 15:30:00,95.39,95.66,95.28,95.64,37576.0,86.9138,87.1598,86.8136,87.1416,37576.0
2016-04-29 15:35:00,95.64,95.89,95.58,95.77,58354.0,87.1416,87.3694,87.0869,87.26,58354.0
2016-04-29 15:40:00,95.76,95.86,95.69,95.77,114815.0,87.2509,87.342,87.1871,87.26,114815.0
2016-04-29 15:45:00,95.78,95.83,95.59,95.64,95533.0,87.2691,87.3147,87.096,87.1416,95533.0
2016-04-29 15:50:00,95.64,95.83,95.57,95.8,78568.0,87.1416,87.3147,87.0778,87.2874,78568.0
2016-04-29 15:55:00,95.79,95.86,95.65,95.73,126781.0,87.2782,87.342,87.1507,87.2236,126781.0
2016-05-02 09:30:00,95.79,96.4,95.27,95.59,23735.0,87.2782,87.834,86.8044,87.096,23735.0
2016-05-02 09:35:00,95.49,95.58,95.08,95.21,23279.0,87.0049,87.0869,86.6313,86.7498,23279.0
2016-05-02 09:40:00,95.21,95.34,95.15,95.23,12123.0,86.7498,86.8682,86.6951,86.768,12123.0
2016-05-02 09:45:00,95.21,95.24,94.82,94.82,5700.0,86.7498,86.7771,86.3944,86.3944,5700.0
2016-05-02 09:50:00,94.82,95.17,94.62,95.14,16835.0,86.3944,86.7133,86.2122,86.686,16835.0
2016-05-02 09:55:00,95.1,95.27,94.97,95.02,11230.0,86.6496,86.8044,86.5311,86.5767,11230.0
2016-05-02 10:00:00,94.98,95.02,94.6,94.6,26420.0,86.5402,86.5767,86.194,86.194,26420.0
2016-05-02 10:05:00,94.6,95.34,94.6,95.34,26386.0,86.194,86.8682,86.194,86.8682,26386.0
2016-05-02 10:10:00,95.35,95.49,95.19,95.44,14896.0,86.8773,87.0049,86.7316,86.9593,14896.0
2016-05-02 10:15:00,95.41,95.77,95.36,95.53,8655.0,86.932,87.26,86.8864,87.0413,8655.0
2016-05-02 10:20:00,95.53,95.57,95.36,95.53,13378.0,87.0413,87.0778,86.8864,87.0413,13378.0
2016-05-02 10:25:00,95.53,95.78,95.51,95.52,10631.0,87.0413,87.2691,87.0231,87.0322,10631.0
2016-05-02 10:30:00,95.54,95.57,95.11,95.11,16811.0,87.0505,87.0778,86.6587,86.6587,16811.0
2016-05-02 10:35:00,95.13,95.13,94.89,94.89,11665.0,86.6769,86.6769,86.4582,86.4582,11665.0
2016-05-02 10:40:00,94.9,94.97,94.78,94.81,11960.0,86.4673,86.5311,86.358,86.3853,11960.0
2016-05-02 10:45:00,94.85,94.86,94.7,94.77,12378.0,86.4218,86.4309,86.2851,86.3489,12378.0
2016-05-02 10:50:00,94.78,94.81,94.67,94.78,13276.0,86.358,86.3853,86.2578,86.358,13276.0
2016-05-02 10:55:00,94.78,94.84,94.66,94.83,17226.0,86.358,86.4127,86.2487,86.4035,17226.0
2016-05-02 11:00:00,94.82,95.01,94.76,94.98,20007.0,86.3944,86.5675,86.3398,86.5402,20007.0
2016-05-02 11:05:00,95.02,95.13,95.02,95.06,11717.0,86.5767,86.6769,86.5767,86.6131,11717.0
2016-05-02 11:10:00,95.05,95.09,94.91,94.97,17619.0,86.604,86.6404,86.4764,86.5311,17619.0
2016-05-02 11:15:00,94.95,95.03,94.92,95.02,17480.0,86.5129,86.5858,86.4855,86.5767,17480.0
2016-05-02 11:20:00,95.0,95.03,94.88,94.93,10998.0,86.5584,86.5858,86.4491,86.4947,10998.0
2016-05-02 11:25:00,94.88,94.99,94.79,94.99,9099.0,86.4491,86.5493,86.3671,86.5493,9099.0
2016-05-02 11:30:00,95.02,95.12,94.98,95.11,8222.0,86.5767,86.6678,86.5402,86.6587,8222.0
2016-05-02 11:35:00,95.11,95.11,95.06,95.1,9701.0,86.6587,86.6587,86.6131,86.6496,9701.0
2016-05-02 11:40:00,95.1,95.12,94.95,94.95,15729.0,86.6496,86.6678,86.5129,86.5129,15729.0
2016-05-02 11:45:00,94.99,95.07,94.94,95.07,5005.0,86.5493,86.6222,86.5038,86.6222,5005.0
2016-05-02 11:50:00,95.1,95.15,95.05,95.05,24124.0,86.6496,86.6951,86.604,86.604,24124.0
2016-05-02 11:55:00,95.03,95.42,95.01,95.3,17139.0,86.5858,86.9411,86.5675,86.8318,17139.0
2016-05-02 12:00:00,95.27,95.53,95.23,95.52,16068.0,86.8044,87.0413,86.768,87.0322,16068.0
2016-05-02 12:05:00,95.53,95.56,95.45,95.5,2808.0,87.0413,87.0687,86.9685,87.014,2808.0
2016-05-02 12:10:00,95.52,95.52,95.34,95.38,7197.0,87.0322,87.0322,86.8682,86.9047,7197.0
2016-05-02 12:15:00,95.39,95.48,95.36,95.46,4453.0,86.9138,86.9958,86.8864,86.9776,4453.0
2016-05-02 12:20:00,95.46,95.58,95.46,95.49,11222.0,86.9776,87.0869,86.9776,87.0049,11222.0
2016-05-02 12:25:00,95.52,95.52,95.34,95.48,4700.0,87.0322,87.0322,86.8682,86.9958,4700.0
2016-05-02 12:30:00,95.5,95.57,95.48,95.57,4700.0,87.014,87.0778,86.9958,87.0778,4700.0
2016-05-02 12:35:00,95.62,95.64,95.44,95.46,5450.0,87.1233,87.1416,86.9593,86.9776,5450.0
2016-05-02 12:40:00,95.43,95.64,95.43,95.5,5762.0,86.9502,87.1416,86.9502,87.014,5762.0
2016-05-02 12:45:00,95.48,95.53,95.45,95.49,2700.0,86.9958,87.0413,86.9685,87.0049,2700.0
2016-05-02 12:50:00,95.47,95.47,95.36,95.4,12800.0,86.9867,86.9867,86.8864,86.9229,12800.0
2016-05-02 12:55:00,95.39,95.42,95.28,95.41,20903.0,86.9138,86.9411,86.8136,86.932,20903.0
2016-05-02 13:00:00,95.41,95.6,95.41,95.57,3609.0,86.932,87.1051,86.932,87.0778,3609.0
2016-05-02 13:05:00,95.56,95.57,95.49,95.57,6209.0,87.0687,87.0778,87.0049,87.0778,6209.0
2016-05-02 13:10:00,95.57,95.82,95.57,95.74,4564.0,87.0778,87.3056,87.0778,87.2327,4564.0
2016-05-02 13:15:00,95.78,95.81,95.66,95.7,4376.0,87.2691,87.2965,87.1598,87.1962,4376.0
2016-05-02 13:20:00,95.71,95.8,95.7,95.79,4909.0,87.2053,87.2874,87.1962,87.2782,4909.0
2016-05-02 13:25:00,95.78,95.78,95.59,95.76,4923.0,87.2691,87.2691,87.096,87.2509,4923.0
2016-05-02 13:30:00,95.75,95.77,95.69,95.69,5553.0,87.2418,87.26,87.1871,87.1871,5553.0
2016-05-02 13:35:00,95.68,95.73,95.67,95.73,4060.0,87.178,87.2236,87.1689,87.2236,4060.0
2016-05-02 13:40:00,95.76,95.79,95.71,95.72,3100.0,87.2509,87.2782,87.2053,87.2145,3100.0
2016-05-02 13:45:00,95.72,95.74,95.59,95.71,6700.0,87.2145,87.2327,87.096,87.2053,6700.0
2016-05-02 13:50:00,95.71,95.71,95.64,95.68,5908.0,87.2053,87.2053,87.1416,87.178,5908.0
2016-05-02 13:55:00,95.68,95.68,95.46,95.48,29626.0,87.178,87.178,86.9776,86.9958,29626.0
2016-05-02 14:00:00,95.46,95.51,95.43,95.49,14575.0,86.9776,87.0231,86.9502,87.0049,14575.0
2016-05-02 14:05:00,95.49,95.61,95.47,95.61,15002.0,87.0049,87.1142,86.9867,87.1142,15002.0
2016-05-02 14:10:00,95.64,95.89,95.63,95.87,4204.0,87.1416,87.3694,87.1325,87.3511,4204.0
2016-05-02 14:15:00,95.88,95.89,95.81,95.88,7702.0,87.3602,87.3694,87.2965,87.3602,7702.0
2016-05-02 14:20:00,95.87,95.93,95.82,95.84,4700.0,87.3511,87.4058,87.3056,87.3238,4700.0
2016-05-02 14:25:00,95.89,95.89,95.73,95.74,4697.0,87.3694,87.3694,87.2236,87.2327,4697.0
2016-05-02 14:30:00,95.74,95.83,95.72,95.81,9192.0,87.2327,87.3147,87.2145,87.2965,9192.0
2016-05-02 14:35:00,95.8,95.82,95.74,95.74,6029.0,87.2874,87.3056,87.2327,87.2327,6029.0
2016-05-02 14:40:00,95.73,95.75,95.7,95.71,5809.0,87.2236,87.2418,87.1962,87.2053,5809.0
2016-05-02 14:45:00,95.71,95.79,95.64,95.78,9201.0,87.2053,87.2782,87.1416,87.2691,9201.0
2016-05-02 14:50:00,95.75,95.81,95.73,95.73,4165.0,87.2418,87.2965,87.2236,87.2236,4165.0
2016-05-02 14:55:00,95.76,95.92,95.75,95.89,6240.0,87.2509,87.3967,87.2418,87.3694,6240.0
2016-05-02 15:00:00,95.91,96.05,95.88,96.01,11744.0,87.3876,87.5151,87.3602,87.4787,11744.0
2016-05-02 15:05:00,96.01,96.03,95.94,96.03,8720.0,87.4787,87.4969,87.4149,87.4969,8720.0
2016-05-02 15:10:00,96.04,96.1,96.02,96.08,11319.0,87.506,87.5607,87.4878,87.5425,11319.0
2016-05-02 15:15:00,96.08,96.13,96.07,96.1,11297.0,87.5425,87.588,87.5334,87.5607,11297.0
2016-05-02 15:20:00,96.09,96.11,96.04,96.09,7697.0,87.5516,87.5698,87.506,87.5516,7697.0
2016-05-02 15:25:00,96.12,96.13,96.06,96.06,10200.0,87.5789,87.588,87.5242,87.5242,10200.0
2016-05-02 15:30:00,96.06,96.09,96.0,96.09,19591.0,87.5242,87.5516,87.4696,87.5516,19591.0
2016-05-02 15:35:00,96.06,96.11,96.04,96.06,17723.0,87.5242,87.5698,87.506,87.5242,17723.0
2016-05-02 15:40:00,96.06,96.16,96.06,96.11,13933.0,87.5242,87.6154,87.5242,87.5698,13933.0
2016-05-02 15:45:00,96.14,96.16,96.06,96.06,17083.0,87.5971,87.6154,87.5242,87.5242,17083.0
2016-05-02 15:50:00,96.04,96.11,96.0,96.01,23410.0,87.506,87.5698,87.4696,87.4787,23410.0
2016-05-02 15:55:00,96.01,96.03,95.95,96.02,49811.0,87.4787,87.4969,87.424,87.4878,49811.0
2016-05-03 09:30:00,95.25,95.58,95.09,95.56,23266.0,86.7862,87.0869,86.6404,87.0687,23266.0
2016-05-03 09:35:00,95.46,95.76,95.27,95.39,40156.0,86.9776,87.2509,86.8044,86.9138,40156.0
2016-05-03 09:40:00,95.32,95.44,94.94,94.99,22013.0,86.85,86.9593,86.5038,86.5493,22013.0
2016-05-03 09:45:00,94.89,95.02,94.65,94.68,20182.0,86.4582,86.5767,86.2395,86.2669,20182.0
2016-05-03 09:50:00,94.63,95.0,94.63,94.9,7107.0,86.2213,86.5584,86.2213,86.4673,7107.0
2016-05-03 09:55:00,94.87,94.87,94.6,94.73,9950.0,86.44,86.44,86.194,86.3124,9950.0
2016-05-03 10:00:00,94.71,94.77,94.43,94.48,41380.0,86.2942,86.3489,86.0391,86.0846,41380.0
2016-05-03 10:05:00,94.48,94.78,94.47,94.6,13301.0,86.0846,86.358,86.0755,86.194,13301.0
2016-05-03 10:10:00,94.55,94.6,94.28,94.39,10801.0,86.1484,86.194,85.9024,86.0026,10801.0
2016-05-03 10:15:00,94.37,94.6,94.28,94.59,17702.0,85.9844,86.194,85.9024,86.1849,17702.0
2016-05-03 10:20:00,94.59,94.63,94.19,94.19,13820.0,86.1849,86.2213,85.8204,85.8204,13820.0
2016-05-03 10:25:00,94.19,94.47,94.14,94.47,71514.0,85.8204,86.0755,85.7749,86.0755,71514.0
2016-05-03 10:30:00,94.43,94.56,94.28,94.31,13646.0,86.0391,86.1575,85.9024,85.9298,13646.0
2016-05-03 10:35:00,94.31,94.33,93.92,94.0,21531.0,85.9298,85.948,85.5744,85.6473,21531.0
2016-05-03 10:40:00,94.0,94.08,93.86,94.01,9909.0,85.6473,85.7202,85.5197,85.6564,9909.0
2016-05-03 10:45:00,94.0,94.14,93.96,94.08,8507.0,85.6473,85.7749,85.6109,85.7202,8507.0
2016-05-03 10:50:00,94.13,94.18,93.93,93.97,8437.0,85.7657,85.8113,85.5835,85.62,8437.0
2016-05-03 10:55:00,93.98,94.04,93.82,93.97,6691.0,85.6291,85.6837,85.4833,85.62,6691.0
2016-05-03 11:00:00,93.96,94.09,93.82,94.08,6591.0,85.6109,85.7293,85.4833,85.7202,6591.0
2016-05-03 11:05:00,94.08,94.17,93.93,94.16,8402.0,85.7202,85.8022,85.5835,85.7931,8402.0
2016-05-03 11:10:00,94.2,94.36,94.13,94.36,13441.0,85.8295,85.9753,85.7657,85.9753,13441.0
2016-05-03 11:15:00,94.37,94.37,94.22,94.25,66227.0,85.9844,85.9844,85.8477,85.8751,66227.0
2016-05-03 11:20:00,94.24,94.33,94.23,94.26,29133.0,85.866,85.948,85.8569,85.8842,29133.0
2016-05-03 11:25:00,94.25,94.35,94.01,94.01,10492.0,85.8751,85.9662,85.6564,85.6564,10492.0
2016-05-03 11:30:00,94.0,94.0,93.93,93.96,4868.0,85.6473,85.6473,85.5835,85.6109,4868.0
2016-05-03 11:35:00,93.98,94.02,93.9,93.94,10167.0,85.6291,85.6655,85.5562,85.5926,10167.0
2016-05-03 11:40:00,93.9,94.09,93.85,94.09,8669.0,85.5562,85.7293,85.5106,85.7293,8669.0
2016-05-03 11:45:00,94.08,94.25,94.08,94.24,8362.0,85.7202,85.8751,85.7202,85.866,8362.0
2016-05-03 11:50:00,94.23,94.29,94.18,94.25,9504.0,85.8569,85.9115,85.8113,85.8751,9504.0
2016-05-03 11:55:00,94.27,94.29,94.18,94.18,12572.0,85.8933,85.9115,85.8113,85.8113,12572.0
2016-05-03 12:00:00,94.22,94.22,94.1,94.1,7305.0,85.8477,85.8477,85.7384,85.7384,7305.0
2016-05-03 12:05:00,94.1,94.13,94.02,94.13,9967.0,85.7384,85.7657,85.6655,85.7657,9967.0
2016-05-03 12:10:00,94.1,94.14,94.09,94.14,2747.0,85.7384,85.7749,85.7293,85.7749,2747.0
2016-05-03 12:15:00,94.11,94.2,94.1,94.18,4712.0,85.7475,85.8295,85.7384,85.8113,4712.0
2016-05-03 12:20:00,94.21,94.26,94.17,94.22,3500.0,85.8386,85.8842,85.8022,85.8477,3500.0
2016-05-03 12:25:00,94.22,94.29,94.2,94.28,3448.0,85.8477,85.9115,85.8295,85.9024,3448.0
2016-05-03 12:30:00,94.26,94.3,94.22,94.24,6670.0,85.8842,85.9206,85.8477,85.866,6670.0
2016-05-03 12:35:00,94.22,94.27,94.18,94.27,4702.0,85.8477,85.8933,85.8113,85.8933,4702.0
2016-05-03 12:40:00,94.3,94.44,94.29,94.43,7606.0,85.9206,86.0482,85.9115,86.0391,7606.0
2016-05-03 12:45:00,94.4,94.41,94.38,94.41,900.0,86.0118,86.0209,85.9935,86.0209,900.0
2016-05-03 12:50:00,94.39,94.48,94.37,94.42,5296.0,86.0026,86.0846,85.9844,86.03,5296.0
2016-05-03 12:55:00,94.38,94.49,94.35,94.49,4941.0,85.9935,86.0938,85.9662,86.0938,4941.0
2016-05-03 13:00:00,94.49,94.49,94.41,94.41,3800.0,86.0938,86.0938,86.0209,86.0209,3800.0
2016-05-03 13:05:00,94.45,94.55,94.42,94.55,4500.0,86.0573,86.1484,86.03,86.1484,4500.0
2016-05-03 13:10:00,94.54,94.56,94.48,94.51,3000.0,86.1393,86.1575,86.0846,86.112,3000.0
2016-05-03 13:15:00,94.5,94.51,94.45,94.51,5601.0,86.1029,86.112,86.0573,86.112,5601.0
2016-05-03 13:20:00,94.51,94.64,94.51,94.6,51612.0,86.112,86.2304,86.112,86.194,51612.0
2016-05-03 13:25:00,94.6,94.63,94.54,94.56,7893.0,86.194,86.2213,86.1393,86.1575,7893.0
2016-05-03 13:30:00,94.57,94.61,94.54,94.55,4973.0,86.1666,86.2031,86.1393,86.1484,4973.0
2016-05-03 13:35:00,94.53,94.63,94.47,94.63,7189.0,86.1302,86.2213,86.0755,86.2213,7189.0
2016-05-03 13:40:00,94.63,94.69,94.63,94.69,4202.0,86.2213,86.276,86.2213,86.276,4202.0
2016-05-03 13:45:00,94.66,94.8,94.66,94.8,3708.0,86.2487,86.3762,86.2487,86.3762,3708.0
2016-05-03 13:50:00,94.78,94.87,94.77,94.84,5758.0,86.358,86.44,86.3489,86.4127,5758.0
2016-05-03 13:55:00,94.84,94.84,94.63,94.65,3200.0,86.4127,86.4127,86.2213,86.2395,3200.0
2016-05-03 14:00:00,94.64,94.73,94.64,94.73,5140.0,86.2304,86.3124,86.2304,86.3124,5140.0
2016-05-03 14:05:00,94.75,94.75,94.65,94.66,5600.0,86.3307,86.3307,86.2395,86.2487,5600.0
2016-05-03 14:10:00,94.67,94.72,94.57,94.57,2691.0,86.2578,86.3033,86.1666,86.1666,2691.0
2016-05-03 14:15:00,94.63,94.7,94.61,94.61,3809.0,86.2213,86.2851,86.2031,86.2031,3809.0
2016-05-03 14:20:00,94.64,94.69,94.6,94.69,6557.0,86.2304,86.276,86.194,86.276,6557.0
2016-05-03 14:25:00,94.69,94.69,94.57,94.59,6771.0,86.276,86.276,86.1666,86.1849,6771.0
2016-05-03 14:30:00,94.63,94.64,94.58,94.58,2502.0,86.2213,86.2304,86.1758,86.1758,2502.0
2016-05-03 14:35:00,94.62,94.73,94.62,94.7,3084.0,86.2122,86.3124,86.2122,86.2851,3084.0
2016-05-03 14:40:00,94.68,94.68,94.61,94.64,5567.0,86.2669,86.2669,86.2031,86.2304,5567.0
2016-05-03 14:45:00,94.62,94.66,94.57,94.59,4772.0,86.2122,86.2487,86.1666,86.1849,4772.0
2016-05-03 14:50:00,94.59,94.65,94.57,94.65,3681.0,86.1849,86.2395,86.1666,86.2395,3681.0
2016-05-03 14:55:00,94.68,94.71,94.63,94.67,4350.0,86.2669,86.2942,86.2213,86.2578,4350.0
2016-05-03 15:00:00,94.68,94.71,94.61,94.65,6411.0,86.2669,86.2942,86.2031,86.2395,6411.0
2016-05-03 15:05:00,94.66,94.81,94.66,94.78,5830.0,86.2487,86.3853,86.2487,86.358,5830.0
2016-05-03 15:10:00,94.81,94.84,94.55,94.56,10765.0,86.3853,86.4127,86.1484,86.1575,10765.0
2016-05-03 15:15:00,94.55,94.56,94.48,94.54,10202.0,86.1484,86.1575,86.0846,86.1393,10202.0
2016-05-03 15:20:00,94.54,94.61,94.49,94.55,8473.0,86.1393,86.2031,86.0938,86.1484,8473.0
2016-05-03 15:25:00,94.57,94.65,94.57,94.64,12415.0,86.1666,86.2395,86.1666,86.2304,12415.0
2016-05-03 15:30:00,94.64,94.66,94.47,94.49,12474.0,86.2304,86.2487,86.0755,86.0938,12474.0
2016-05-03 15:35:00,94.47,94.52,94.36,94.51,13621.0,86.0755,86.1211,85.9753,86.112,13621.0
2016-05-03 15:40:00,94.51,94.58,94.43,94.58,18548.0,86.112,86.1758,86.0391,86.1758,18548.0
2016-05-03 15:45:00,94.57,94.71,94.55,94.7,16461.0,86.1666,86.2942,86.1484,86.2851,16461.0
2016-05-03 15:50:00,94.68,94.72,94.65,94.69,20630.0,86.2669,86.3033,86.2395,86.276,20630.0
2016-05-03 15:55:00,94.69,94.69,94.53,94.57,58309.0,86.276,86.276,86.1302,86.1666,58309.0
2016-05-04 09:30:00,93.75,94.09,93.75,93.82,10808.0,85.4195,85.7293,85.4195,85.4833,10808.0
2016-05-04 09:35:00,93.66,93.69,93.21,93.38,5984.0,85.3375,85.3648,84.9275,85.0824,5984.0
2016-05-04 09:40:00,93.3,93.5,93.22,93.31,5968.0,85.0095,85.1917,84.9366,85.0186,5968.0
2016-05-04 09:45:00,93.32,93.68,93.25,93.67,20302.0,85.0277,85.3557,84.9639,85.3466,20302.0
2016-05-04 09:50:00,93.66,93.72,93.56,93.72,27956.0,85.3375,85.3922,85.2464,85.3922,27956.0
2016-05-04 09:55:00,93.78,93.83,93.56,93.64,11083.0,85.4468,85.4924,85.2464,85.3193,11083.0
2016-05-04 10:00:00,93.68,93.94,93.67,93.75,11274.0,85.3557,85.5926,85.3466,85.4195,11274.0
2016-05-04 10:05:00,93.7,93.74,93.59,93.64,24800.0,85.374,85.4104,85.2737,85.3193,24800.0
2016-05-04 10:10:00,93.67,94.1,93.66,93.77,13850.0,85.3466,85.7384,85.3375,85.4377,13850.0
2016-05-04 10:15:00,93.78,94.01,93.72,94.01,15250.0,85.4468,85.6564,85.3922,85.6564,15250.0
2016-05-04 10:20:00,94.09,94.15,93.86,93.89,11805.0,85.7293,85.784,85.5197,85.5471,11805.0
2016-05-04 10:25:00,93.89,93.93,93.74,93.75,16106.0,85.5471,85.5835,85.4104,85.4195,16106.0
2016-05-04 10:30:00,93.74,93.75,93.55,93.59,12273.0,85.4104,85.4195,85.2373,85.2737,12273.0
2016-05-04 10:35:00,93.57,93.63,93.45,93.62,8941.0,85.2555,85.3102,85.1462,85.3011,8941.0
2016-05-04 10:40:00,93.62,93.66,93.45,93.55,10442.0,85.3011,85.3375,85.1462,85.2373,10442.0
2016-05-04 10:45:00,93.5,93.57,93.43,93.48,61311.0,85.1917,85.2555,85.1279,85.1735,61311.0
2016-05-04 10:50:00,93.49,93.65,93.35,93.38,24001.0,85.1826,85.3284,85.0551,85.0824,24001.0
2016-05-04 10:55:00,93.42,93.54,93.34,93.43,33555.0,85.1188,85.2282,85.0459,85.1279,33555.0
2016-05-04 11:00:00,93.49,93.56,93.37,93.37,7700.0,85.1826,85.2464,85.0733,85.0733,7700.0
2016-05-04 11:05:00,93.41,93.47,93.25,93.25,8151.0,85.1097,85.1644,84.9639,84.9639,8151.0
2016-05-04 11:10:00,93.28,93.28,93.2,93.27,5777.0,84.9913,84.9913,84.9184,84.9822,5777.0
2016-05-04 11:15:00,93.28,93.28,93.11,93.14,11797.0,84.9913,84.9913,84.8364,84.8637,11797.0
2016-05-04 11:20:00,93.14,93.14,93.04,93.06,6720.0,84.8637,84.8637,84.7726,84.7908,6720.0
2016-05-04 11:25:00,93.06,93.11,92.92,92.98,11430.0,84.7908,84.8364,84.6633,84.7179,11430.0
2016-05-04 11:30:00,93.01,93.07,92.9,93.06,4810.0,84.7453,84.7999,84.645,84.7908,4810.0
2016-05-04 11:35:00,93.11,93.28,93.09,93.22,8057.0,84.8364,84.9913,84.8182,84.9366,8057.0
2016-05-04 11:40:00,93.18,93.23,93.13,93.13,2800.0,84.9002,84.9457,84.8546,84.8546,2800.0
2016-05-04 11:45:00,93.18,93.27,93.18,93.25,3600.0,84.9002,84.9822,84.9002,84.9639,3600.0
2016-05-04 11:50:00,93.24,93.34,93.2,93.24,13311.0,84.9548,85.0459,84.9184,84.9548,13311.0
2016-05-04 11:55:00,93.25,93.36,93.23,93.26,7585.0,84.9639,85.0642,84.9457,84.9731,7585.0
2016-05-04 12:00:00,93.29,93.32,93.25,93.32,9370.0,85.0004,85.0277,84.9639,85.0277,9370.0
2016-05-04 12:05:00,93.34,93.38,93.31,93.37,9252.0,85.0459,85.0824,85.0186,85.0733,9252.0
2016-05-04 12:10:00,93.35,93.51,93.35,93.51,4900.0,85.0551,85.2008,85.0551,85.2008,4900.0
2016-05-04 12:15:00,93.49,93.55,93.48,93.5,5300.0,85.1826,85.2373,85.1735,85.1917,5300.0
2016-05-04 12:20:00,93.48,93.55,93.44,93.49,7002.0,85.1735,85.2373,85.1371,85.1826,7002.0
2016-05-04 12:25:00,93.49,93.53,93.36,93.4,2946.0,85.1826,85.2191,85.0642,85.1006,2946.0
2016-05-04 12:30:00,93.4,93.43,93.38,93.4,5270.0,85.1006,85.1279,85.0824,85.1006,5270.0
2016-05-04 12:35:00,93.4,93.46,93.4,93.4,5205.0,85.1006,85.1553,85.1006,85.1006,5205.0
2016-05-04 12:40:00,93.41,93.41,93.3,93.35,5200.0,85.1097,85.1097,85.0095,85.0551,5200.0
2016-05-04 12:45:00,93.36,93.38,93.34,93.36,2900.0,85.0642,85.0824,85.0459,85.0642,2900.0
2016-05-04 12:50:00,93.35,93.38,93.32,93.35,5000.0,85.0551,85.0824,85.0277,85.0551,5000.0
2016-05-04 12:55:00,93.35,93.35,93.3,93.31,5593.0,85.0551,85.0551,85.0095,85.0186,5593.0
2016-05-04 13:00:00,93.26,93.33,93.24,93.29,5329.0,84.9731,85.0368,84.9548,85.0004,5329.0
2016-05-04 13:05:00,93.32,93.32,93.24,93.27,6760.0,85.0277,85.0277,84.9548,84.9822,6760.0
2016-05-04 13:10:00,93.27,93.31,93.24,93.31,8369.0,84.9822,85.0186,84.9548,85.0186,8369.0
2016-05-04 13:15:00,93.39,93.51,93.38,93.51,2500.0,85.0915,85.2008,85.0824,85.2008,2500.0
2016-05-04 13:20:00,93.49,93.54,93.49,93.52,8189.0,85.1826,85.2282,85.1826,85.2099,8189.0
2016-05-04 13:25:00,93.54,93.6,93.51,93.59,5588.0,85.2282,85.2828,85.2008,85.2737,5588.0
2016-05-04 13:30:00,93.59,93.6,93.45,93.45,13984.0,85.2737,85.2828,85.1462,85.1462,13984.0
2016-05-04 13:35:00,93.46,93.51,93.43,93.49,12412.0,85.1553,85.2008,85.1279,85.1826,12412.0
2016-05-04 13:40:00,93.5,93.58,93.49,93.51,12500.0,85.1917,85.2646,85.1826,85.2008,12500.0
2016-05-04 13:45:00,93.52,93.52,93.41,93.42,11790.0,85.2099,85.2099,85.1097,85.1188,11790.0
2016-05-04 13:50:00,93.43,93.54,93.42,93.49,8105.0,85.1279,85.2282,85.1188,85.1826,8105.0
2016-05-04 13:55:00,93.48,93.5,93.38,93.39,13294.0,85.1735,85.1917,85.0824,85.0915,13294.0
2016-05-04 14:00:00,93.39,93.49,93.36,93.45,31777.0,85.0915,85.1826,85.0642,85.1462,31777.0
2016-05-04 14:05:00,93.44,93.53,93.34,93.51,15043.0,85.1371,85.2191,85.0459,85.2008,15043.0
2016-05-04 14:10:00,93.53,93.53,93.42,93.49,9585.0,85.2191,85.2191,85.1188,85.1826,9585.0
2016-05-04 14:15:00,93.5,93.56,93.47,93.56,10446.0,85.1917,85.2464,85.1644,85.2464,10446.0
2016-05-04 14:20:00,93.57,93.74,93.55,93.7,7634.0,85.2555,85.4104,85.2373,85.374,7634.0
2016-05-04 14:25:00,93.72,93.8,93.72,93.73,9913.0,85.3922,85.4651,85.3922,85.4013,9913.0
2016-05-04 14:30:00,93.73,93.87,93.73,93.87,8519.0,85.4013,85.5288,85.4013,85.5288,8519.0
2016-05-04 14:35:00,93.85,93.91,93.81,93.89,12298.0,85.5106,85.5653,85.4742,85.5471,12298.0
2016-05-04 14:40:00,93.91,93.93,93.86,93.86,8513.0,85.5653,85.5835,85.5197,85.5197,8513.0
2016-05-04 14:45:00,93.86,93.91,93.85,93.88,6915.0,85.5197,85.5653,85.5106,85.538,6915.0
2016-05-04 14:50:00,93.89,93.91,93.82,93.87,10097.0,85.5471,85.5653,85.4833,85.5288,10097.0
2016-05-04 14:55:00,93.85,93.88,93.78,93.85,11742.0,85.5106,85.538,85.4468,85.5106,11742.0
2016-05-04 15:00:00,93.84,93.87,93.7,93.72,11588.0,85.5015,85.5288,85.374,85.3922,11588.0
2016-05-04 15:05:00,93.73,93.81,93.66,93.81,10268.0,85.4013,85.4742,85.3375,85.4742,10268.0
2016-05-04 15:10:00,93.8,93.81,93.61,93.7,22451.0,85.4651,85.4742,85.292,85.374,22451.0
2016-05-04 15:15:00,93.7,93.71,93.62,93.63,24656.0,85.374,85.3831,85.3011,85.3102,24656.0
2016-05-04 15:20:00,93.63,93.68,93.59,93.64,21685.0,85.3102,85.3557,85.2737,85.3193,21685.0
2016-05-04 15:25:00,93.65,93.65,93.59,93.61,21650.0,85.3284,85.3284,85.2737,85.292,21650.0
2016-05-04 15:30:00,93.61,93.7,93.61,93.7,20639.0,85.292,85.374,85.292,85.374,20639.0
2016-05-04 15:35:00,93.7,93.73,93.65,93.69,19943.0,85.374,85.4013,85.3284,85.3648,19943.0
2016-05-04 15:40:00,93.7,93.91,93.67,93.72,45993.0,85.374,85.5653,85.3466,85.3922,45993.0
2016-05-04 15:45:00,93.7,93.73,93.66,93.71,32069.0,85.374,85.4013,85.3375,85.3831,32069.0
2016-05-04 15:50:00,93.7,93.71,93.6,93.62,36275.0,85.374,85.3831,85.2828,85.3011,36275.0
2016-05-04 15:55:00,93.62,93.68,93.59,93.67,75125.0,85.3011,85.3557,85.2737,85.3466,75125.0
2016-05-05 09:30:00,93.8,94.34,93.55,93.92,18025.0,85.4651,85.9571,85.2373,85.5744,18025.0
2016-05-05 09:35:00,94.0,94.08,93.55,93.85,6221.0,85.6473,85.7202,85.2373,85.5106,6221.0
2016-05-05 09:40:00,93.85,93.87,93.62,93.83,11011.0,85.5106,85.5288,85.3011,85.4924,11011.0
2016-05-05 09:45:00,93.8,93.95,93.67,93.74,14737.0,85.4651,85.6017,85.3466,85.4104,14737.0
2016-05-05 09:50:00,93.74,94.13,93.74,94.11,8237.0,85.4104,85.7657,85.4104,85.7475,8237.0
2016-05-05 09:55:00,94.11,94.18,93.92,94.1,2803.0,85.7475,85.8113,85.5744,85.7384,2803.0
2016-05-05 10:00:00,94.05,94.35,94.02,94.32,4600.0,85.6929,85.9662,85.6655,85.9389,4600.0
2016-05-05 10:05:00,94.35,94.36,94.29,94.31,1424.0,85.9662,85.9753,85.9115,85.9298,1424.0
2016-05-05 10:10:00,94.32,94.42,94.31,94.31,9176.0,85.9389,86.03,85.9298,85.9298,9176.0
2016-05-05 10:15:00,94.36,94.4,94.01,94.01,2300.0,85.9753,86.0118,85.6564,85.6564,2300.0
2016-05-05 10:20:00,94.13,94.13,94.0,94.06,2275.0,85.7657,85.7657,85.6473,85.702,2275.0
2016-05-05 10:25:00,94.1,94.13,93.79,93.79,2681.0,85.7384,85.7657,85.456,85.456,2681.0
2016-05-05 10:30:00,93.75,93.93,93.75,93.93,3627.0,85.4195,85.5835,85.4195,85.5835,3627.0
2016-05-05 10:35:00,93.91,93.97,93.78,93.79,4600.0,85.5653,85.62,85.4468,85.456,4600.0
2016-05-05 10:40:00,93.86,93.86,93.66,93.67,4901.0,85.5197,85.5197,85.3375,85.3466,4901.0
2016-05-05 10:45:00,93.67,93.86,93.58,93.86,2845.0,85.3466,85.5197,85.2646,85.5197,2845.0
2016-05-05 10:50:00,93.81,93.87,93.79,93.87,2300.0,85.4742,85.5288,85.456,85.5288,2300.0
2016-05-05 10:55:00,93.84,93.88,93.69,93.73,2045.0,85.5015,85.538,85.3648,85.4013,2045.0
2016-05-05 11:00:00,93.73,93.83,93.72,93.79,2300.0,85.4013,85.4924,85.3922,85.456,2300.0
2016-05-05 11:05:00,93.76,93.98,93.76,93.96,7505.0,85.4286,85.6291,85.4286,85.6109,7505.0
2016-05-05 11:10:00,94.0,94.06,93.96,93.96,2066.0,85.6473,85.702,85.6109,85.6109,2066.0
2016-05-05 11:15:00,93.96,94.05,93.96,94.05,2464.0,85.6109,85.6929,85.6109,85.6929,2464.0
2016-05-05 11:20:00,94.03,94.04,93.74,93.77,4600.0,85.6746,85.6837,85.4104,85.4377,4600.0
2016-05-05 11:25:00,93.75,93.76,93.63,93.66,4176.0,85.4195,85.4286,85.3102,85.3375,4176.0
2016-05-05 11:30:00,93.69,93.83,93.66,93.83,11938.0,85.3648,85.4924,85.3375,85.4924,11938.0
2016-05-05 11:35:00,93.83,94.07,93.83,94.06,7300.0,85.4924,85.7111,85.4924,85.702,7300.0
2016-05-05 11:40:00,94.06,94.09,94.01,94.08,53893.0,85.702,85.7293,85.6564,85.7202,53893.0
2016-05-05 11:45:00,94.06,94.15,94.06,94.13,6350.0,85.702,85.784,85.702,85.7657,6350.0
2016-05-05 11:50:00,94.13,94.15,94.08,94.15,17745.0,85.7657,85.784,85.7202,85.784,17745.0
2016-05-05 11:55:00,94.12,94.21,94.11,94.17,11076.0,85.7566,85.8386,85.7475,85.8022,11076.0
2016-05-05 12:00:00,94.16,94.16,94.08,94.08,500.0,85.7931,85.7931,85.7202,85.7202,500.0
2016-05-05 12:05:00,94.01,94.1,94.0,94.0,2374.0,85.6564,85.7384,85.6473,85.6473,2374.0
2016-05-05 12:10:00,93.97,93.99,93.94,93.98,600.0,85.62,85.6382,85.5926,85.6291,600.0
2016-05-05 12:15:00,93.99,94.08,93.99,94.07,2550.0,85.6382,85.7202,85.6382,85.7111,2550.0
2016-05-05 12:20:00,94.06,94.08,93.91,93.95,2200.0,85.702,85.7202,85.5653,85.6017,2200.0
2016-05-05 12:25:00,93.93,93.98,93.93,93.94,3400.0,85.5835,85.6291,85.5835,85.5926,3400.0
2016-05-05 12:30:00,93.93,94.02,93.92,94.02,1800.0,85.5835,85.6655,85.5744,85.6655,1800.0
2016-05-05 12:35:00,94.03,94.03,93.93,93.93,1200.0,85.6746,85.6746,85.5835,85.5835,1200.0
2016-05-05 12:40:00,93.91,93.96,93.83,93.92,7750.0,85.5653,85.6109,85.4924,85.5744,7750.0
2016-05-05 12:45:00,93.96,93.98,93.9,93.96,10282.0,85.6109,85.6291,85.5562,85.6109,10282.0
2016-05-05 12:50:00,93.96,94.1,93.91,94.06,6760.0,85.6109,85.7384,85.5653,85.702,6760.0
2016-05-05 12:55:00,94.03,94.04,93.9,93.93,2715.0,85.6746,85.6837,85.5562,85.5835,2715.0
2016-05-05 13:00:00,93.95,93.95,93.91,93.92,5137.0,85.6017,85.6017,85.5653,85.5744,5137.0
2016-05-05 13:05:00,93.93,93.96,93.88,93.89,1765.0,85.5835,85.6109,85.538,85.5471,1765.0
2016-05-05 13:10:00,93.85,93.85,93.66,93.66,2600.0,85.5106,85.5106,85.3375,85.3375,2600.0
2016-05-05 13:15:00,93.62,93.67,93.5,93.61,2800.0,85.3011,85.3466,85.1917,85.292,2800.0
2016-05-05 13:20:00,93.63,93.63,93.45,93.47,2288.0,85.3102,85.3102,85.1462,85.1644,2288.0
2016-05-05 13:25:00,93.41,93.42,93.25,93.33,2521.0,85.1097,85.1188,84.9639,85.0368,2521.0
2016-05-05 13:30:00,93.35,93.49,93.35,93.49,2153.0,85.0551,85.1826,85.0551,85.1826,2153.0
2016-05-05 13:35:00,93.46,93.52,93.44,93.44,900.0,85.1553,85.2099,85.1371,85.1371,900.0
2016-05-05 13:40:00,93.42,93.57,93.42,93.54,14202.0,85.1188,85.2555,85.1188,85.2282,14202.0
2016-05-05 13:45:00,93.56,93.59,93.54,93.55,3800.0,85.2464,85.2737,85.2282,85.2373,3800.0
2016-05-05 13:50:00,93.55,93.58,93.52,93.55,11310.0,85.2373,85.2646,85.2099,85.2373,11310.0
2016-05-05 13:55:00,93.53,93.64,93.52,93.61,3710.0,85.2191,85.3193,85.2099,85.292,3710.0
2016-05-05 14:00:00,93.6,93.64,93.51,93.62,17886.0,85.2828,85.3193,85.2008,85.3011,17886.0
2016-05-05 14:05:00,93.64,93.64,93.57,93.62,2674.0,85.3193,85.3193,85.2555,85.3011,2674.0
2016-05-05 14:10:00,93.64,93.65,93.54,93.56,6800.0,85.3193,85.3284,85.2282,85.2464,6800.0
2016-05-05 14:15:00,93.56,93.57,93.47,93.51,28204.0,85.2464,85.2555,85.1644,85.2008,28204.0
2016-05-05 14:20:00,93.47,93.52,93.38,93.39,22225.0,85.1644,85.2099,85.0824,85.0915,22225.0
2016-05-05 14:25:00,93.38,93.59,93.37,93.44,14929.0,85.0824,85.2737,85.0733,85.1371,14929.0
2016-05-05 14:30:00,93.47,93.48,93.31,93.35,11091.0,85.1644,85.1735,85.0186,85.0551,11091.0
2016-05-05 14:35:00,93.36,93.42,93.36,93.4,4548.0,85.0642,85.1188,85.0642,85.1006,4548.0
2016-05-05 14:40:00,93.4,93.52,93.36,93.44,22772.0,85.1006,85.2099,85.0642,85.1371,22772.0
2016-05-05 14:45:00,93.47,93.47,93.38,93.43,8322.0,85.1644,85.1644,85.0824,85.1279,8322.0
2016-05-05 14:50:00,93.41,93.41,93.32,93.34,6745.0,85.1097,85.1097,85.0277,85.0459,6745.0
2016-05-05 14:55:00,93.34,93.38,93.25,93.26,4363.0,85.0459,85.0824,84.9639,84.9731,4363.0
2016-05-05 15:00:00,93.26,93.32,93.23,93.23,12005.0,84.9731,85.0277,84.9457,84.9457,12005.0
2016-05-05 15:05:00,93.24,93.32,93.14,93.32,13601.0,84.9548,85.0277,84.8637,85.0277,13601.0
2016-05-05 15:10:00,93.31,93.39,93.3,93.37,3992.0,85.0186,85.0915,85.0095,85.0733,3992.0
2016-05-05 15:15:00,93.36,93.36,93.25,93.34,4482.0,85.0642,85.0642,84.9639,85.0459,4482.0
2016-05-05 15:20:00,93.34,93.42,93.32,93.42,4800.0,85.0459,85.1188,85.0277,85.1188,4800.0
2016-05-05 15:25:00,93.43,93.48,93.38,93.48,5594.0,85.1279,85.1735,85.0824,85.1735,5594.0
2016-05-05 15:30:00,93.45,93.45,93.36,93.39,4051.0,85.1462,85.1462,85.0642,85.0915,4051.0
2016-05-05 15:35:00,93.41,93.41,93.29,93.33,7668.0,85.1097,85.1097,85.0004,85.0368,7668.0
2016-05-05 15:40:00,93.36,93.42,93.33,93.38,12860.0,85.0642,85.1188,85.0368,85.0824,12860.0
2016-05-05 15:45:00,93.35,93.4,93.22,93.25,17589.0,85.0551,85.1006,84.9366,84.9639,17589.0
2016-05-05 15:50:00,93.23,93.29,93.2,93.21,15331.0,84.9457,85.0004,84.9184,84.9275,15331.0
2016-05-05 15:55:00,93.21,93.3,93.16,93.3,66642.0,84.9275,85.0095,84.8819,85.0095,66642.0
2016-05-06 09:30:00,93.0,93.85,93.0,93.4,28819.0,84.7362,85.5106,84.7362,85.1006,28819.0
2016-05-06 09:35:00,93.4,93.81,93.24,93.81,12449.0,85.1006,85.4742,84.9548,85.4742,12449.0
2016-05-06 09:40:00,93.8,94.52,93.7,94.52,37584.0,85.4651,86.1211,85.374,86.1211,37584.0
2016-05-06 09:45:00,94.5,94.84,94.4,94.54,20781.0,86.1029,86.4127,86.0118,86.1393,20781.0
2016-05-06 09:50:00,94.45,94.45,94.1,94.25,7610.0,86.0573,86.0573,85.7384,85.8751,7610.0
2016-05-06 09:55:00,94.17,94.26,93.8,94.0,19909.0,85.8022,85.8842,85.4651,85.6473,19909.0
2016-05-06 10:00:00,93.88,94.01,93.83,93.94,5349.0,85.538,85.6564,85.4924,85.5926,5349.0
2016-05-06 10:05:00,93.93,94.08,93.89,93.91,7323.0,85.5835,85.7202,85.5471,85.5653,7323.0
2016-05-06 10:10:00,93.91,93.95,93.72,93.88,8349.0,85.5653,85.6017,85.3922,85.538,8349.0
2016-05-06 10:15:00,93.72,93.81,93.56,93.63,3000.0,85.3922,85.4742,85.2464,85.3102,3000.0
2016-05-06 10:20:00,93.63,93.65,93.31,93.31,7300.0,85.3102,85.3284,85.0186,85.0186,7300.0
2016-05-06 10:25:00,93.36,93.63,93.36,93.61,6417.0,85.0642,85.3102,85.0642,85.292,6417.0
2016-05-06 10:30:00,93.59,93.67,93.43,93.53,6951.0,85.2737,85.3466,85.1279,85.2191,6951.0
2016-05-06 10:35:00,93.53,93.61,93.23,93.35,9270.0,85.2191,85.292,84.9457,85.0551,9270.0
2016-05-06 10:40:00,93.35,93.61,93.31,93.6,13651.0,85.0551,85.292,85.0186,85.2828,13651.0
2016-05-06 10:45:00,93.56,93.6,93.31,93.37,6424.0,85.2464,85.2828,85.0186,85.0733,6424.0
2016-05-06 10:50:00,93.34,93.48,93.34,93.43,12238.0,85.0459,85.1735,85.0459,85.1279,12238.0
2016-05-06 10:55:00,93.43,93.51,93.41,93.44,10554.0,85.1279,85.2008,85.1097,85.1371,10554.0
2016-05-06 11:00:00,93.48,93.56,93.43,93.48,4498.0,85.1735,85.2464,85.1279,85.1735,4498.0
2016-05-06 11:05:00,93.47,93.54,93.38,93.47,9788.0,85.1644,85.2282,85.0824,85.1644,9788.0
2016-05-06 11:10:00,93.47,93.6,93.46,93.52,5113.0,85.1644,85.2828,85.1553,85.2099,5113.0
2016-05-06 11:15:00,93.57,93.76,93.52,93.74,6922.0,85.2555,85.4286,85.2099,85.4104,6922.0
2016-05-06 11:20:00,93.74,93.8,93.65,93.76,8389.0,85.4104,85.4651,85.3284,85.4286,8389.0
2016-05-06 11:25:00,93.76,93.82,93.73,93.8,2136.0,85.4286,85.4833,85.4013,85.4651,2136.0
2016-05-06 11:30:00,93.82,93.9,93.74,93.88,10144.0,85.4833,85.5562,85.4104,85.538,10144.0
2016-05-06 11:35:00,93.88,94.0,93.83,93.96,8680.0,85.538,85.6473,85.4924,85.6109,8680.0
2016-05-06 11:40:00,93.93,93.93,93.74,93.79,2000.0,85.5835,85.5835,85.4104,85.456,2000.0
2016-05-06 11:45:00,93.74,93.74,93.67,93.68,4673.0,85.4104,85.4104,85.3466,85.3557,4673.0
2016-05-06 11:50:00,93.66,93.7,93.64,93.67,3400.0,85.3375,85.374,85.3193,85.3466,3400.0
2016-05-06 11:55:00,93.7,93.77,93.59,93.59,5220.0,85.374,85.4377,85.2737,85.2737,5220.0
2016-05-06 12:00:00,93.57,93.73,93.57,93.66,5369.0,85.2555,85.4013,85.2555,85.3375,5369.0
2016-05-06 12:05:00,93.62,93.66,93.59,93.65,17039.0,85.3011,85.3375,85.2737,85.3284,17039.0
2016-05-06 12:10:00,93.64,93.77,93.58,93.77,6800.0,85.3193,85.4377,85.2646,85.4377,6800.0
2016-05-06 12:15:00,93.78,93.78,93.66,93.67,3700.0,85.4468,85.4468,85.3375,85.3466,3700.0
2016-05-06 12:20:00,93.68,93.8,93.67,93.76,3600.0,85.3557,85.4651,85.3466,85.4286,3600.0
2016-05-06 12:25:00,93.76,93.77,93.58,93.65,10389.0,85.4286,85.4377,85.2646,85.3284,10389.0
2016-05-06 12:30:00,93.66,93.7,93.6,93.61,3475.0,85.3375,85.374,85.2828,85.292,3475.0
2016-05-06 12:35:00,93.61,93.77,93.6,93.75,5855.0,85.292,85.4377,85.2828,85.4195,5855.0
2016-05-06 12:40:00,93.73,93.76,93.71,93.74,2563.0,85.4013,85.4286,85.3831,85.4104,2563.0
2016-05-06 12:45:00,93.74,93.75,93.63,93.66,6000.0,85.4104,85.4195,85.3102,85.3375,6000.0
2016-05-06 12:50:00,93.64,93.72,93.59,93.72,4902.0,85.3193,85.3922,85.2737,85.3922,4902.0
2016-05-06 12:55:00,93.73,93.8,93.72,93.79,10100.0,85.4013,85.4651,85.3922,85.456,10100.0
2016-05-06 13:00:00,93.77,93.87,93.73,93.87,4900.0,85.4377,85.5288,85.4013,85.5288,4900.0
2016-05-06 13:05:00,93.86,93.97,93.86,93.9,5759.0,85.5197,85.62,85.5197,85.5562,5759.0
2016-05-06 13:10:00,93.92,93.97,93.89,93.95,7021.0,85.5744,85.62,85.5471,85.6017,7021.0
2016-05-06 13:15:00,93.95,93.98,93.89,93.98,7795.0,85.6017,85.6291,85.5471,85.6291,7795.0
2016-05-06 13:20:00,93.95,94.06,93.95,94.04,2647.0,85.6017,85.702,85.6017,85.6837,2647.0
2016-05-06 13:25:00,94.05,94.14,94.04,94.07,6767.0,85.6929,85.7749,85.6837,85.7111,6767.0
2016-05-06 13:30:00,94.03,94.08,94.03,94.08,4153.0,85.6746,85.7202,85.6746,85.7202,4153.0
2016-05-06 13:35:00,94.1,94.14,93.95,94.04,9513.0,85.7384,85.7749,85.6017,85.6837,9513.0
2016-05-06 13:40:00,94.04,94.11,94.02,94.07,7118.0,85.6837,85.7475,85.6655,85.7111,7118.0
2016-05-06 13:45:00,94.05,94.17,94.05,94.17,6025.0,85.6929,85.8022,85.6929,85.8022,6025.0
2016-05-06 13:50:00,94.16,94.27,94.16,94.26,4568.0,85.7931,85.8933,85.7931,85.8842,4568.0
2016-05-06 13:55:00,94.27,94.39,94.23,94.39,6684.0,85.8933,86.0026,85.8569,86.0026,6684.0
2016-05-06 14:00:00,94.39,94.57,94.34,94.57,12469.0,86.0026,86.1666,85.9571,86.1666,12469.0
2016-05-06 14:05:00,94.57,94.67,94.55,94.63,8782.0,86.1666,86.2578,86.1484,86.2213,8782.0
2016-05-06 14:10:00,94.64,94.64,94.32,94.57,22658.0,86.2304,86.2304,85.9389,86.1666,22658.0
2016-05-06 14:15:00,94.57,94.66,94.57,94.66,6702.0,86.1666,86.2487,86.1666,86.2487,6702.0
2016-05-06 14:20:00,94.64,94.67,94.62,94.65,9127.0,86.2304,86.2578,86.2122,86.2395,9127.0
2016-05-06 14:25:00,94.64,94.67,94.57,94.58,5538.0,86.2304,86.2578,86.1666,86.1758,5538.0
2016-05-06 14:30:00,94.6,94.6,94.41,94.5,7338.0,86.194,86.194,86.0209,86.1029,7338.0
2016-05-06 14:35:00,94.51,94.61,94.48,94.61,17176.0,86.112,86.2031,86.0846,86.2031,17176.0
2016-05-06 14:40:00,94.61,94.71,94.6,94.65,8905.0,86.2031,86.2942,86.194,86.2395,8905.0
2016-05-06 14:45:00,94.65,94.67,94.56,94.63,7289.0,86.2395,86.2578,86.1575,86.2213,7289.0
2016-05-06 14:50:00,94.62,94.66,94.57,94.64,7200.0,86.2122,86.2487,86.1666,86.2304,7200.0
2016-05-06 14:55:00,94.64,94.64,94.52,94.55,22469.0,86.2304,86.2304,86.1211,86.1484,22469.0
2016-05-06 15:00:00,94.52,94.62,94.52,94.55,6998.0,86.1211,86.2122,86.1211,86.1484,6998.0
2016-05-06 15:05:00,94.54,94.55,94.41,94.45,12667.0,86.1393,86.1484,86.0209,86.0573,12667.0
2016-05-06 15:10:00,94.46,94.55,94.44,94.45,12480.0,86.0664,86.1484,86.0482,86.0573,12480.0
2016-05-06 15:15:00,94.45,94.51,94.39,94.47,7904.0,86.0573,86.112,86.0026,86.0755,7904.0
2016-05-06 15:20:00,94.46,94.54,94.46,94.52,11288.0,86.0664,86.1393,86.0664,86.1211,11288.0
2016-05-06 15:25:00,94.52,94.57,94.49,94.51,8487.0,86.1211,86.1666,86.0938,86.112,8487.0
2016-05-06 15:30:00,94.5,94.53,94.38,94.38,12245.0,86.1029,86.1302,85.9935,85.9935,12245.0
2016-05-06 15:35:00,94.41,94.49,94.37,94.44,17590.0,86.0209,86.0938,85.9844,86.0482,17590.0
2016-05-06 15:40:00,94.44,94.45,94.29,94.34,29947.0,86.0482,86.0573,85.9115,85.9571,29947.0
2016-05-06 15:45:00,94.33,94.41,94.28,94.32,21481.0,85.948,86.0209,85.9024,85.9389,21481.0
2016-05-06 15:50:00,94.32,94.38,94.31,94.38,28611.0,85.9389,85.9935,85.9298,85.9935,28611.0
2016-05-06 15:55:00,94.38,94.48,94.36,94.48,46336.0,85.9935,86.0846,85.9753,86.0846,46336.0
2016-05-09 09:30:00,94.51,94.61,94.33,94.61,15937.0,86.112,86.2031,85.948,86.2031,15937.0
2016-05-09 09:35:00,94.76,94.9,94.61,94.61,8673.0,86.3398,86.4673,86.2031,86.2031,8673.0
2016-05-09 09:40:00,94.71,94.9,94.61,94.86,7172.0,86.2942,86.4673,86.2031,86.4309,7172.0
2016-05-09 09:45:00,94.82,94.85,94.65,94.69,19155.0,86.3944,86.4218,86.2395,86.276,19155.0
2016-05-09 09:50:00,94.64,94.68,94.5,94.51,1100.0,86.2304,86.2669,86.1029,86.112,1100.0
2016-05-09 09:55:00,94.52,94.73,94.39,94.73,8229.0,86.1211,86.3124,86.0026,86.3124,8229.0
2016-05-09 10:00:00,94.72,94.89,94.53,94.53,3394.0,86.3033,86.4582,86.1302,86.1302,3394.0
2016-05-09 10:05:00,94.52,94.67,94.52,94.66,4310.0,86.1211,86.2578,86.1211,86.2487,4310.0
2016-05-09 10:10:00,94.65,94.65,94.52,94.52,1149.0,86.2395,86.2395,86.1211,86.1211,1149.0
2016-05-09 10:15:00,94.52,94.55,94.45,94.46,5100.0,86.1211,86.1484,86.0573,86.0664,5100.0
2016-05-09 10:20:00,94.48,94.66,94.22,94.22,3536.0,86.0846,86.2487,85.8477,85.8477,3536.0
2016-05-09 10:25:00,94.2,94.41,94.2,94.41,3476.0,85.8295,86.0209,85.8295,86.0209,3476.0
2016-05-09 10:30:00,94.3,94.39,94.27,94.36,1300.0,85.9206,86.0026,85.8933,85.9753,1300.0
2016-05-09 10:35:00,94.39,94.54,94.3,94.39,6551.0,86.0026,86.1393,85.9206,86.0026,6551.0
2016-05-09 10:40:00,94.37,94.48,94.3,94.3,4602.0,85.9844,86.0846,85.9206,85.9206,4602.0
2016-05-09 10:45:00,94.34,94.37,94.24,94.37,7975.0,85.9571,85.9844,85.866,85.9844,7975.0
2016-05-09 10:50:00,94.4,94.59,94.37,94.59,22996.0,86.0118,86.1849,85.9844,86.1849,22996.0
2016-05-09 10:55:00,94.62,94.65,94.54,94.56,5201.0,86.2122,86.2395,86.1393,86.1575,5201.0
2016-05-09 11:00:00,94.55,94.67,94.53,94.64,4900.0,86.1484,86.2578,86.1302,86.2304,4900.0
2016-05-09 11:05:00,94.68,94.68,94.47,94.49,6378.0,86.2669,86.2669,86.0755,86.0938,6378.0
2016-05-09 11:10:00,94.47,94.47,94.22,94.22,3594.0,86.0755,86.0755,85.8477,85.8477,3594.0
2016-05-09 11:15:00,94.2,94.2,94.03,94.06,10981.0,85.8295,85.8295,85.6746,85.702,10981.0
2016-05-09 11:20:00,94.07,94.13,94.07,94.13,4004.0,85.7111,85.7657,85.7111,85.7657,4004.0
2016-05-09 11:25:00,94.2,94.39,94.17,94.37,39212.0,85.8295,86.0026,85.8022,85.9844,39212.0
2016-05-09 11:30:00,94.37,94.47,94.34,94.46,8404.0,85.9844,86.0755,85.9571,86.0664,8404.0
2016-05-09 11:35:00,94.49,94.65,94.48,94.65,1100.0,86.0938,86.2395,86.0846,86.2395,1100.0
2016-05-09 11:40:00,94.63,94.65,94.34,94.43,11391.0,86.2213,86.2395,85.9571,86.0391,11391.0
2016-05-09 11:45:00,94.43,94.55,94.38,94.42,3500.0,86.0391,86.1484,85.9935,86.03,3500.0
2016-05-09 11:50:00,94.49,94.49,94.38,94.38,3936.0,86.0938,86.0938,85.9935,85.9935,3936.0
2016-05-09 11:55:00,94.39,94.51,94.38,94.51,6001.0,86.0026,86.112,85.9935,86.112,6001.0
2016-05-09 12:00:00,94.47,94.48,94.4,94.41,5857.0,86.0755,86.0846,86.0118,86.0209,5857.0
2016-05-09 12:05:00,94.42,94.47,94.31,94.37,16915.0,86.03,86.0755,85.9298,85.9844,16915.0
2016-05-09 12:10:00,94.36,94.51,94.34,94.5,7240.0,85.9753,86.112,85.9571,86.1029,7240.0
2016-05-09 12:15:00,94.47,94.52,94.4,94.48,4759.0,86.0755,86.1211,86.0118,86.0846,4759.0
2016-05-09 12:20:00,94.52,94.52,94.35,94.47,35459.0,86.1211,86.1211,85.9662,86.0755,35459.0
2016-05-09 12:25:00,94.48,94.5,94.45,94.5,3500.0,86.0846,86.1029,86.0573,86.1029,3500.0
2016-05-09 12:30:00,94.49,94.5,94.39,94.45,4943.0,86.0938,86.1029,86.0026,86.0573,4943.0
2016-05-09 12:35:00,94.45,94.45,94.4,94.42,4898.0,86.0573,86.0573,86.0118,86.03,4898.0
2016-05-09 12:40:00,94.39,94.46,94.39,94.4,2514.0,86.0026,86.0664,86.0026,86.0118,2514.0
2016-05-09 12:45:00,94.44,94.49,94.41,94.43,1200.0,86.0482,86.0938,86.0209,86.0391,1200.0
2016-05-09 12:50:00,94.41,94.41,94.34,94.41,3437.0,86.0209,86.0209,85.9571,86.0209,3437.0
2016-05-09 12:55:00,94.41,94.49,94.4,94.47,4342.0,86.0209,86.0938,86.0118,86.0755,4342.0
2016-05-09 13:00:00,94.47,94.51,94.44,94.5,3600.0,86.0755,86.112,86.0482,86.1029,3600.0
2016-05-09 13:05:00,94.47,94.57,94.46,94.57,2824.0,86.0755,86.1666,86.0664,86.1666,2824.0
2016-05-09 13:10:00,94.58,94.64,94.55,94.62,2100.0,86.1758,86.2304,86.1484,86.2122,2100.0
2016-05-09 13:15:00,94.57,94.57,94.43,94.43,2100.0,86.1666,86.1666,86.0391,86.0391,2100.0
2016-05-09 13:20:00,94.47,94.52,94.43,94.52,2733.0,86.0755,86.1211,86.0391,86.1211,2733.0
2016-05-09 13:25:00,94.57,94.59,94.49,94.49,2000.0,86.1666,86.1849,86.0938,86.0938,2000.0
2016-05-09 13:30:00,94.5,94.55,94.48,94.52,6089.0,86.1029,86.1484,86.0846,86.1211,6089.0
2016-05-09 13:35:00,94.53,94.61,94.4,94.4,13469.0,86.1302,86.2031,86.0118,86.0118,13469.0
2016-05-09 13:40:00,94.41,94.57,94.39,94.56,19608.0,86.0209,86.1666,86.0026,86.1575,19608.0
2016-05-09 13:45:00,94.58,94.59,94.51,94.59,19653.0,86.1758,86.1849,86.112,86.1849,19653.0
2016-05-09 13:50:00,94.6,94.64,94.6,94.61,2443.0,86.194,86.2304,86.194,86.2031,2443.0
2016-05-09 13:55:00,94.61,94.65,94.56,94.57,14955.0,86.2031,86.2395,86.1575,86.1666,14955.0
2016-05-09 14:00:00,94.58,94.64,94.55,94.56,5047.0,86.1758,86.2304,86.1484,86.1575,5047.0
2016-05-09 14:05:00,94.53,94.53,94.45,94.51,3207.0,86.1302,86.1302,86.0573,86.112,3207.0
2016-05-09 14:10:00,94.49,94.5,94.37,94.4,18322.0,86.0938,86.1029,85.9844,86.0118,18322.0
2016-05-09 14:15:00,94.38,94.42,94.34,94.38,15965.0,85.9935,86.03,85.9571,85.9935,15965.0
2016-05-09 14:20:00,94.41,94.42,94.35,94.4,8180.0,86.0209,86.03,85.9662,86.0118,8180.0
2016-05-09 14:25:00,94.4,94.42,94.34,94.36,10269.0,86.0118,86.03,85.9571,85.9753,10269.0
2016-05-09 14:30:00,94.4,94.45,94.38,94.41,3569.0,86.0118,86.0573,85.9935,86.0209,3569.0
2016-05-09 14:35:00,94.4,94.52,94.4,94.52,10370.0,86.0118,86.1211,86.0118,86.1211,10370.0
2016-05-09 14:40:00,94.54,94.54,94.4,94.46,11288.0,86.1393,86.1393,86.0118,86.0664,11288.0
2016-05-09 14:45:00,94.46,94.52,94.44,94.52,1747.0,86.0664,86.1211,86.0482,86.1211,1747.0
2016-05-09 14:50:00,94.52,94.58,94.52,94.58,4186.0,86.1211,86.1758,86.1211,86.1758,4186.0
2016-05-09 14:55:00,94.59,94.65,94.59,94.65,2654.0,86.1849,86.2395,86.1849,86.2395,2654.0
2016-05-09 15:00:00,94.71,94.71,94.6,94.61,3404.0,86.2942,86.2942,86.194,86.2031,3404.0
2016-05-09 15:05:00,94.61,94.67,94.56,94.58,4531.0,86.2031,86.2578,86.1575,86.1758,4531.0
2016-05-09 15:10:00,94.6,94.61,94.55,94.56,5005.0,86.194,86.2031,86.1484,86.1575,5005.0
2016-05-09 15:15:00,94.58,94.7,94.58,94.68,7230.0,86.1758,86.2851,86.1758,86.2669,7230.0
2016-05-09 15:20:00,94.69,94.69,94.65,94.65,3800.0,86.276,86.276,86.2395,86.2395,3800.0
2016-05-09 15:25:00,94.67,94.78,94.66,94.74,21514.0,86.2578,86.358,86.2487,86.3215,21514.0
2016-05-09 15:30:00,94.76,94.77,94.71,94.75,23452.0,86.3398,86.3489,86.2942,86.3307,23452.0
2016-05-09 15:35:00,94.73,94.77,94.73,94.77,9625.0,86.3124,86.3489,86.3124,86.3489,9625.0
2016-05-09 15:40:00,94.76,94.83,94.74,94.74,15530.0,86.3398,86.4035,86.3215,86.3215,15530.0
2016-05-09 15:45:00,94.74,94.81,94.69,94.77,29635.0,86.3215,86.3853,86.276,86.3489,29635.0
2016-05-09 15:50:00,94.77,94.78,94.67,94.69,35095.0,86.3489,86.358,86.2578,86.276,35095.0
2016-05-09 15:55:00,94.69,94.73,94.61,94.66,47140.0,86.276,86.3124,86.2031,86.2487,47140.0
2016-05-10 09:30:00,94.98,94.99,94.56,94.82,17156.0,86.5402,86.5493,86.1575,86.3944,17156.0
2016-05-10 09:35:00,94.91,95.13,94.91,95.04,8770.0,86.4764,86.6769,86.4764,86.5949,8770.0
2016-05-10 09:40:00,95.13,95.38,95.09,95.24,8328.0,86.6769,86.9047,86.6404,86.7771,8328.0
2016-05-10 09:45:00,95.24,95.76,95.24,95.71,7194.0,86.7771,87.2509,86.7771,87.2053,7194.0
2016-05-10 09:50:00,95.76,95.76,95.48,95.49,2507.0,87.2509,87.2509,86.9958,87.0049,2507.0
2016-05-10 09:55:00,95.52,95.67,95.4,95.67,13396.0,87.0322,87.1689,86.9229,87.1689,13396.0
2016-05-10 10:00:00,95.6,95.83,95.55,95.83,5100.0,87.1051,87.3147,87.0596,87.3147,5100.0
2016-05-10 10:05:00,95.81,95.81,95.6,95.63,19598.0,87.2965,87.2965,87.1051,87.1325,19598.0
2016-05-10 10:10:00,95.59,95.61,95.53,95.59,5088.0,87.096,87.1142,87.0413,87.096,5088.0
2016-05-10 10:15:00,95.65,95.72,95.61,95.68,8602.0,87.1507,87.2145,87.1142,87.178,8602.0
2016-05-10 10:20:00,95.68,95.85,95.68,95.8,11159.0,87.178,87.3329,87.178,87.2874,11159.0
2016-05-10 10:25:00,95.81,96.04,95.78,96.04,7416.0,87.2965,87.506,87.2691,87.506,7416.0
2016-05-10 10:30:00,96.03,96.14,95.98,96.01,9050.0,87.4969,87.5971,87.4514,87.4787,9050.0
2016-05-10 10:35:00,96.02,96.11,96.02,96.09,6802.0,87.4878,87.5698,87.4878,87.5516,6802.0
2016-05-10 10:40:00,96.12,96.32,96.12,96.3,12264.0,87.5789,87.7611,87.5789,87.7429,12264.0
2016-05-10 10:45:00,96.33,96.33,96.17,96.2,4909.0,87.7703,87.7703,87.6245,87.6518,4909.0
2016-05-10 10:50:00,96.23,96.24,96.18,96.21,6200.0,87.6791,87.6883,87.6336,87.6609,6200.0
2016-05-10 10:55:00,96.2,96.23,96.12,96.15,15365.0,87.6518,87.6791,87.5789,87.6063,15365.0
2016-05-10 11:00:00,96.15,96.22,96.13,96.2,29597.0,87.6063,87.67,87.588,87.6518,29597.0
2016-05-10 11:05:00,96.19,96.23,96.14,96.23,9742.0,87.6427,87.6791,87.5971,87.6791,9742.0
2016-05-10 11:10:00,96.22,96.25,96.16,96.17,3427.0,87.67,87.6974,87.6154,87.6245,3427.0
2016-05-10 11:15:00,96.15,96.28,96.15,96.26,6573.0,87.6063,87.7247,87.6063,87.7065,6573.0
2016-05-10 11:20:00,96.25,96.26,96.14,96.15,6165.0,87.6974,87.7065,87.5971,87.6063,6165.0
2016-05-10 11:25:00,96.12,96.19,96.08,96.19,3500.0,87.5789,87.6427,87.5425,87.6427,3500.0
2016-05-10 11:30:00,96.21,96.28,96.15,96.24,8298.0,87.6609,87.7247,87.6063,87.6883,8298.0
2016-05-10 11:35:00,96.25,96.25,96.18,96.2,5700.0,87.6974,87.6974,87.6336,87.6518,5700.0
2016-05-10 11:40:00,96.24,96.28,96.17,96.22,5724.0,87.6883,87.7247,87.6245,87.67,5724.0
2016-05-10 11:45:00,96.21,96.26,96.21,96.25,6396.0,87.6609,87.7065,87.6609,87.6974,6396.0
2016-05-10 11:50:00,96.24,96.32,96.24,96.3,3993.0,87.6883,87.7611,87.6883,87.7429,3993.0
2016-05-10 11:55:00,96.3,96.34,96.3,96.31,4471.0,87.7429,87.7794,87.7429,87.752,4471.0
2016-05-10 12:00:00,96.3,96.34,96.27,96.27,3815.0,87.7429,87.7794,87.7156,87.7156,3815.0
2016-05-10 12:05:00,96.27,96.35,96.26,96.31,6734.0,87.7156,87.7885,87.7065,87.752,6734.0
2016-05-10 12:10:00,96.31,96.36,96.3,96.35,3601.0,87.752,87.7976,87.7429,87.7885,3601.0
2016-05-10 12:15:00,96.35,96.4,96.35,96.39,4468.0,87.7885,87.834,87.7885,87.8249,4468.0
2016-05-10 12:20:00,96.38,96.39,96.32,96.38,3883.0,87.8158,87.8249,87.7611,87.8158,3883.0
2016-05-10 12:25:00,96.37,96.39,96.35,96.35,4450.0,87.8067,87.8249,87.7885,87.7885,4450.0
2016-05-10 12:30:00,96.36,96.36,96.3,96.3,5005.0,87.7976,87.7976,87.7429,87.7429,5005.0
2016-05-10 12:35:00,96.3,96.33,96.27,96.29,8716.0,87.7429,87.7703,87.7156,87.7338,8716.0
2016-05-10 12:40:00,96.3,96.33,96.29,96.31,5391.0,87.7429,87.7703,87.7338,87.752,5391.0
2016-05-10 12:45:00,96.36,96.41,96.33,96.35,3300.0,87.7976,87.8431,87.7703,87.7885,3300.0
2016-05-10 12:50:00,96.35,96.36,96.33,96.36,4600.0,87.7885,87.7976,87.7703,87.7976,4600.0
2016-05-10 12:55:00,96.35,96.36,96.32,96.33,4594.0,87.7885,87.7976,87.7611,87.7703,4594.0
2016-05-10 13:00:00,96.33,96.36,96.31,96.33,5635.0,87.7703,87.7976,87.752,87.7703,5635.0
2016-05-10 13:05:00,96.32,96.36,96.32,96.34,3381.0,87.7611,87.7976,87.7611,87.7794,3381.0
2016-05-10 13:10:00,96.37,96.39,96.31,96.31,5411.0,87.8067,87.8249,87.752,87.752,5411.0
2016-05-10 13:15:00,96.34,96.35,96.26,96.27,5647.0,87.7794,87.7885,87.7065,87.7156,5647.0
2016-05-10 13:20:00,96.27,96.3,96.2,96.23,9152.0,87.7156,87.7429,87.6518,87.6791,9152.0
2016-05-10 13:25:00,96.27,96.31,96.24,96.31,10188.0,87.7156,87.752,87.6883,87.752,10188.0
2016-05-10 13:30:00,96.3,96.31,96.23,96.25,7809.0,87.7429,87.752,87.6791,87.6974,7809.0
2016-05-10 13:35:00,96.26,96.27,96.15,96.15,5352.0,87.7065,87.7156,87.6063,87.6063,5352.0
2016-05-10 13:40:00,96.14,96.24,96.14,96.23,6264.0,87.5971,87.6883,87.5971,87.6791,6264.0
2016-05-10 13:45:00,96.24,96.29,96.19,96.19,5779.0,87.6883,87.7338,87.6427,87.6427,5779.0
2016-05-10 13:50:00,96.19,96.19,96.05,96.1,6942.0,87.6427,87.6427,87.5151,87.5607,6942.0
2016-05-10 13:55:00,96.12,96.13,96.05,96.1,3550.0,87.5789,87.588,87.5151,87.5607,3550.0
2016-05-10 14:00:00,96.11,96.19,96.09,96.14,6401.0,87.5698,87.6427,87.5516,87.5971,6401.0
2016-05-10 14:05:00,96.14,96.23,96.12,96.23,4612.0,87.5971,87.6791,87.5789,87.6791,4612.0
2016-05-10 14:10:00,96.24,96.24,96.17,96.17,6159.0,87.6883,87.6883,87.6245,87.6245,6159.0
2016-05-10 14:15:00,96.15,96.21,96.13,96.18,5021.0,87.6063,87.6609,87.588,87.6336,5021.0
2016-05-10 14:20:00,96.19,96.24,96.17,96.21,5661.0,87.6427,87.6883,87.6245,87.6609,5661.0
2016-05-10 14:25:00,96.22,96.25,96.21,96.23,5807.0,87.67,87.6974,87.6609,87.6791,5807.0
2016-05-10 14:30:00,96.22,96.22,96.11,96.11,5362.0,87.67,87.67,87.5698,87.5698,5362.0
2016-05-10 14:35:00,96.12,96.12,96.09,96.11,5999.0,87.5789,87.5789,87.5516,87.5698,5999.0
2016-05-10 14:40:00,96.11,96.23,96.11,96.23,3919.0,87.5698,87.6791,87.5698,87.6791,3919.0
2016-05-10 14:45:00,96.24,96.24,96.2,96.2,6206.0,87.6883,87.6883,87.6518,87.6518,6206.0
2016-05-10 14:50:00,96.2,96.21,96.17,96.19,4949.0,87.6518,87.6609,87.6245,87.6427,4949.0
2016-05-10 14:55:00,96.19,96.19,96.07,96.1,10796.0,87.6427,87.6427,87.5334,87.5607,10796.0
2016-05-10 15:00:00,96.08,96.17,96.08,96.12,9401.0,87.5425,87.6245,87.5425,87.5789,9401.0
2016-05-10 15:05:00,96.13,96.13,96.06,96.09,6950.0,87.588,87.588,87.5242,87.5516,6950.0
2016-05-10 15:10:00,96.11,96.2,96.11,96.19,8099.0,87.5698,87.6518,87.5698,87.6427,8099.0
2016-05-10 15:15:00,96.21,96.21,96.12,96.13,9912.0,87.6609,87.6609,87.5789,87.588,9912.0
2016-05-10 15:20:00,96.13,96.21,96.13,96.21,4882.0,87.588,87.6609,87.588,87.6609,4882.0
2016-05-10 15:25:00,96.22,96.29,96.22,96.23,10821.0,87.67,87.7338,87.67,87.6791,10821.0
2016-05-10 15:30:00,96.24,96.24,96.11,96.14,11766.0,87.6883,87.6883,87.5698,87.5971,11766.0
2016-05-10 15:35:00,96.14,96.14,96.07,96.13,15217.0,87.5971,87.5971,87.5334,87.588,15217.0
2016-05-10 15:40:00,96.13,96.27,96.12,96.27,16046.0,87.588,87.7156,87.5789,87.7156,16046.0
2016-05-10 15:45:00,96.27,96.34,96.26,96.29,18967.0,87.7156,87.7794,87.7065,87.7338,18967.0
2016-05-10 15:50:00,96.27,96.34,96.27,96.27,20801.0,87.7156,87.7794,87.7156,87.7156,20801.0
2016-05-10 15:55:00,96.28,96.37,96.27,96.29,56066.0,87.7247,87.8067,87.7156,87.7338,56066.0
2016-05-11 09:30:00,95.86,96.46,95.63,96.46,32118.0,87.342,87.8887,87.1325,87.8887,32118.0
2016-05-11 09:35:00,96.51,96.51,95.85,96.0,6441.0,87.9343,87.9343,87.3329,87.4696,6441.0
2016-05-11 09:40:00,96.05,96.3,95.91,95.91,4539.0,87.5151,87.7429,87.3876,87.3876,4539.0
2016-05-11 09:45:00,95.97,96.4,95.96,96.2,7710.0,87.4422,87.834,87.4331,87.6518,7710.0
2016-05-11 09:50:00,96.18,96.18,95.94,95.94,11787.0,87.6336,87.6336,87.4149,87.4149,11787.0
2016-05-11 09:55:00,95.87,95.88,95.76,95.78,5454.0,87.3511,87.3602,87.2509,87.2691,5454.0
2016-05-11 10:00:00,95.78,95.87,95.72,95.87,5700.0,87.2691,87.3511,87.2145,87.3511,5700.0
2016-05-11 10:05:00,95.86,96.04,95.81,95.84,8850.0,87.342,87.506,87.2965,87.3238,8850.0
2016-05-11 10:10:00,95.82,96.05,95.73,96.01,5575.0,87.3056,87.5151,87.2236,87.4787,5575.0
2016-05-11 10:15:00,96.05,96.09,95.92,95.92,4046.0,87.5151,87.5516,87.3967,87.3967,4046.0
2016-05-11 10:20:00,95.91,96.19,95.91,96.19,7496.0,87.3876,87.6427,87.3876,87.6427,7496.0
2016-05-11 10:25:00,96.18,96.24,96.1,96.1,3311.0,87.6336,87.6883,87.5607,87.5607,3311.0
2016-05-11 10:30:00,96.15,96.41,96.13,96.33,10801.0,87.6063,87.8431,87.588,87.7703,10801.0
2016-05-11 10:35:00,96.34,96.52,96.33,96.36,6305.0,87.7794,87.9434,87.7703,87.7976,6305.0
2016-05-11 10:40:00,96.34,96.34,96.11,96.13,10507.0,87.7794,87.7794,87.5698,87.588,10507.0
2016-05-11 10:45:00,96.13,96.21,96.07,96.07,8201.0,87.588,87.6609,87.5334,87.5334,8201.0
2016-05-11 10:50:00,96.06,96.06,95.89,95.97,11867.0,87.5242,87.5242,87.3694,87.4422,11867.0
2016-05-11 10:55:00,95.92,96.06,95.92,95.95,7933.0,87.3967,87.5242,87.3967,87.424,7933.0
2016-05-11 11:00:00,96.0,96.0,95.7,95.7,3200.0,87.4696,87.4696,87.1962,87.1962,3200.0
2016-05-11 11:05:00,95.58,95.8,95.58,95.8,11000.0,87.0869,87.2874,87.0869,87.2874,11000.0
2016-05-11 11:10:00,95.8,95.98,95.76,95.98,4512.0,87.2874,87.4514,87.2509,87.4514,4512.0
2016-05-11 11:15:00,95.98,96.09,95.94,96.08,5490.0,87.4514,87.5516,87.4149,87.5425,5490.0
2016-05-11 11:20:00,96.09,96.23,96.03,96.13,4900.0,87.5516,87.6791,87.4969,87.588,4900.0
2016-05-11 11:25:00,96.14,96.25,96.03,96.03,4712.0,87.5971,87.6974,87.4969,87.4969,4712.0
2016-05-11 11:30:00,96.01,96.12,96.01,96.01,11390.0,87.4787,87.5789,87.4787,87.4787,11390.0
2016-05-11 11:35:00,96.0,96.2,96.0,96.05,11709.0,87.4696,87.6518,87.4696,87.5151,11709.0
2016-05-11 11:40:00,96.05,96.16,96.05,96.12,5100.0,87.5151,87.6154,87.5151,87.5789,5100.0
2016-05-11 11:45:00,96.12,96.15,96.01,96.02,9690.0,87.5789,87.6063,87.4787,87.4878,9690.0
2016-05-11 11:50:00,96.01,96.12,95.99,96.0,6800.0,87.4787,87.5789,87.4605,87.4696,6800.0
2016-05-11 11:55:00,95.97,96.04,95.88,95.9,9946.0,87.4422,87.506,87.3602,87.3785,9946.0
2016-05-11 12:00:00,95.88,95.95,95.81,95.85,6940.0,87.3602,87.424,87.2965,87.3329,6940.0
2016-05-11 12:05:00,95.85,95.98,95.83,95.97,5455.0,87.3329,87.4514,87.3147,87.4422,5455.0
2016-05-11 12:10:00,96.0,96.03,95.92,95.98,6307.0,87.4696,87.4969,87.3967,87.4514,6307.0
2016-05-11 12:15:00,95.97,95.97,95.87,95.87,7735.0,87.4422,87.4422,87.3511,87.3511,7735.0
2016-05-11 12:20:00,95.84,95.93,95.82,95.87,7952.0,87.3238,87.4058,87.3056,87.3511,7952.0
2016-05-11 12:25:00,95.87,95.9,95.83,95.86,4449.0,87.3511,87.3785,87.3147,87.342,4449.0
2016-05-11 12:30:00,95.85,95.9,95.81,95.9,6200.0,87.3329,87.3785,87.2965,87.3785,6200.0
2016-05-11 12:35:00,95.9,95.98,95.87,95.94,17164.0,87.3785,87.4514,87.3511,87.4149,17164.0
2016-05-11 12:40:00,95.95,95.95,95.84,95.84,3606.0,87.424,87.424,87.3238,87.3238,3606.0
2016-05-11 12:45:00,95.83,95.84,95.73,95.77,9612.0,87.3147,87.3238,87.2236,87.26,9612.0
2016-05-11 12:50:00,95.76,95.8,95.7,95.8,6654.0,87.2509,87.2874,87.1962,87.2874,6654.0
2016-05-11 12:55:00,95.8,95.85,95.79,95.84,5300.0,87.2874,87.3329,87.2782,87.3238,5300.0
2016-05-11 13:00:00,95.84,95.85,95.77,95.79,7990.0,87.3238,87.3329,87.26,87.2782,7990.0
2016-05-11 13:05:00,95.79,95.9,95.78,95.82,8303.0,87.2782,87.3785,87.2691,87.3056,8303.0
2016-05-11 13:10:00,95.84,95.84,95.79,95.8,9840.0,87.3238,87.3238,87.2782,87.2874,9840.0
2016-05-11 13:15:00,95.8,95.82,95.77,95.77,8542.0,87.2874,87.3056,87.26,87.26,8542.0
2016-05-11 13:20:00,95.78,95.78,95.66,95.66,9673.0,87.2691,87.2691,87.1598,87.1598,9673.0
2016-05-11 13:25:00,95.63,95.65,95.56,95.64,6340.0,87.1325,87.1507,87.0687,87.1416,6340.0
2016-05-11 13:30:00,95.64,95.68,95.62,95.64,8803.0,87.1416,87.178,87.1233,87.1416,8803.0
2016-05-11 13:35:00,95.65,95.74,95.62,95.72,12715.0,87.1507,87.2327,87.1233,87.2145,12715.0
2016-05-11 13:40:00,95.72,95.72,95.62,95.63,8366.0,87.2145,87.2145,87.1233,87.1325,8366.0
2016-05-11 13:45:00,95.61,95.61,95.53,95.57,5803.0,87.1142,87.1142,87.0413,87.0778,5803.0
2016-05-11 13:50:00,95.57,95.58,95.5,95.5,6395.0,87.0778,87.0869,87.014,87.014,6395.0
2016-05-11 13:55:00,95.48,95.49,95.4,95.4,6739.0,86.9958,87.0049,86.9229,86.9229,6739.0
2016-05-11 14:00:00,95.38,95.42,95.32,95.35,11701.0,86.9047,86.9411,86.85,86.8773,11701.0
2016-05-11 14:05:00,95.4,95.41,95.26,95.26,6127.0,86.9229,86.932,86.7953,86.7953,6127.0
2016-05-11 14:10:00,95.24,95.31,95.22,95.29,9024.0,86.7771,86.8409,86.7589,86.8227,9024.0
2016-05-11 14:15:00,95.28,95.28,95.14,95.18,9820.0,86.8136,86.8136,86.686,86.7224,9820.0
2016-05-11 14:20:00,95.17,95.23,95.14,95.22,6963.0,86.7133,86.768,86.686,86.7589,6963.0
2016-05-11 14:25:00,95.22,95.28,95.19,95.28,6487.0,86.7589,86.8136,86.7316,86.8136,6487.0
2016-05-11 14:30:00,95.28,95.29,95.21,95.26,5150.0,86.8136,86.8227,86.7498,86.7953,5150.0
2016-05-11 14:35:00,95.23,95.29,95.23,95.27,6719.0,86.768,86.8227,86.768,86.8044,6719.0
2016-05-11 14:40:00,95.27,95.27,95.16,95.18,7626.0,86.8044,86.8044,86.7042,86.7224,7626.0
2016-05-11 14:45:00,95.17,95.17,95.06,95.06,8017.0,86.7133,86.7133,86.6131,86.6131,8017.0
2016-05-11 14:50:00,95.03,95.05,94.98,95.01,6834.0,86.5858,86.604,86.5402,86.5675,6834.0
2016-05-11 14:55:00,95.01,95.29,94.98,95.11,41943.0,86.5675,86.8227,86.5402,86.6587,41943.0
2016-05-11 15:00:00,95.1,95.2,95.06,95.17,25719.0,86.6496,86.7407,86.6131,86.7133,25719.0
2016-05-11 15:05:00,95.17,95.38,95.16,95.35,10760.0,86.7133,86.9047,86.7042,86.8773,10760.0
2016-05-11 15:10:00,95.34,95.35,95.13,95.13,10105.0,86.8682,86.8773,86.6769,86.6769,10105.0
2016-05-11 15:15:00,95.15,95.21,95.09,95.09,8790.0,86.6951,86.7498,86.6404,86.6404,8790.0
2016-05-11 15:20:00,95.08,95.13,95.08,95.12,8757.0,86.6313,86.6769,86.6313,86.6678,8757.0
2016-05-11 15:25:00,95.11,95.19,95.1,95.12,9910.0,86.6587,86.7316,86.6496,86.6678,9910.0
2016-05-11 15:30:00,95.15,95.19,95.11,95.16,10822.0,86.6951,86.7316,86.6587,86.7042,10822.0
2016-05-11 15:35:00,95.15,95.18,95.09,95.09,15305.0,86.6951,86.7224,86.6404,86.6404,15305.0
2016-05-11 15:40:00,95.09,95.1,94.95,94.95,20764.0,86.6404,86.6496,86.5129,86.5129,20764.0
2016-05-11 15:45:00,94.95,94.98,94.91,94.93,34068.0,86.5129,86.5402,86.4764,86.4947,34068.0
2016-05-11 15:50:00,94.92,94.98,94.9,94.96,40896.0,86.4855,86.5402,86.4673,86.522,40896.0
2016-05-11 15:55:00,94.94,94.98,94.88,94.91,55860.0,86.5038,86.5402,86.4491,86.4764,55860.0
2016-05-12 09:30:00,95.55,95.82,95.53,95.82,8497.0,87.0596,87.3056,87.0413,87.3056,8497.0
2016-05-12 09:35:00,95.82,95.97,95.71,95.82,6258.0,87.3056,87.4422,87.2053,87.3056,6258.0
2016-05-12 09:40:00,95.76,95.76,95.6,95.61,5900.0,87.2509,87.2509,87.1051,87.1142,5900.0
2016-05-12 09:45:00,95.56,95.57,95.2,95.38,18017.0,87.0687,87.0778,86.7407,86.9047,18017.0
2016-05-12 09:50:00,95.41,95.58,95.29,95.29,7065.0,86.932,87.0869,86.8227,86.8227,7065.0
2016-05-12 09:55:00,95.25,95.25,95.04,95.05,3053.0,86.7862,86.7862,86.5949,86.604,3053.0
2016-05-12 10:00:00,95.09,95.28,95.09,95.28,1900.0,86.6404,86.8136,86.6404,86.8136,1900.0
2016-05-12 10:05:00,95.27,95.3,95.19,95.27,3506.0,86.8044,86.8318,86.7316,86.8044,3506.0
2016-05-12 10:10:00,95.26,95.57,95.25,95.57,2253.0,86.7953,87.0778,86.7862,87.0778,2253.0
2016-05-12 10:15:00,95.58,95.58,95.18,95.18,4000.0,87.0869,87.0869,86.7224,86.7224,4000.0
2016-05-12 10:20:00,95.18,95.3,95.18,95.27,3804.0,86.7224,86.8318,86.7224,86.8044,3804.0
2016-05-12 10:25:00,95.31,95.33,95.25,95.27,2992.0,86.8409,86.8591,86.7862,86.8044,2992.0
2016-05-12 10:30:00,95.2,95.21,95.08,95.12,157306.0,86.7407,86.7498,86.6313,86.6678,157306.0
2016-05-12 10:35:00,95.15,95.38,95.15,95.35,3176.0,86.6951,86.9047,86.6951,86.8773,3176.0
2016-05-12 10:40:00,95.33,95.33,95.04,95.06,2562.0,86.8591,86.8591,86.5949,86.6131,2562.0
2016-05-12 10:45:00,95.02,95.15,95.02,95.07,2702.0,86.5767,86.6951,86.5767,86.6222,2702.0
2016-05-12 10:50:00,94.99,95.01,94.83,94.83,4719.0,86.5493,86.5675,86.4035,86.4035,4719.0
2016-05-12 10:55:00,94.79,94.93,94.75,94.92,4640.0,86.3671,86.4947,86.3307,86.4855,4640.0
2016-05-12 11:00:00,94.94,94.95,94.58,94.63,7253.0,86.5038,86.5129,86.1758,86.2213,7253.0
2016-05-12 11:05:00,94.64,94.64,94.47,94.47,4615.0,86.2304,86.2304,86.0755,86.0755,4615.0
2016-05-12 11:10:00,94.43,94.52,94.35,94.52,4284.0,86.0391,86.1211,85.9662,86.1211,4284.0
2016-05-12 11:15:00,94.51,94.54,94.42,94.52,4615.0,86.112,86.1393,86.03,86.1211,4615.0
2016-05-12 11:20:00,94.53,94.53,94.3,94.43,8649.0,86.1302,86.1302,85.9206,86.0391,8649.0
2016-05-12 11:25:00,94.45,94.49,94.32,94.35,6442.0,86.0573,86.0938,85.9389,85.9662,6442.0
2016-05-12 11:30:00,94.39,94.49,94.37,94.43,6621.0,86.0026,86.0938,85.9844,86.0391,6621.0
2016-05-12 11:35:00,94.4,94.55,94.4,94.55,4994.0,86.0118,86.1484,86.0118,86.1484,4994.0
2016-05-12 11:40:00,94.55,94.58,94.47,94.47,7539.0,86.1484,86.1758,86.0755,86.0755,7539.0
2016-05-12 11:45:00,94.48,94.65,94.48,94.56,7256.0,86.0846,86.2395,86.0846,86.1575,7256.0
2016-05-12 11:50:00,94.58,94.62,94.39,94.42,5335.0,86.1758,86.2122,86.0026,86.03,5335.0
2016-05-12 11:55:00,94.4,94.41,94.33,94.35,5180.0,86.0118,86.0209,85.948,85.9662,5180.0
2016-05-12 12:00:00,94.3,94.38,94.28,94.32,2568.0,85.9206,85.9935,85.9024,85.9389,2568.0
2016-05-12 12:05:00,94.3,94.43,94.3,94.37,3174.0,85.9206,86.0391,85.9206,85.9844,3174.0
2016-05-12 12:10:00,94.36,94.37,94.31,94.37,3901.0,85.9753,85.9844,85.9298,85.9844,3901.0
2016-05-12 12:15:00,94.37,94.37,94.27,94.32,5171.0,85.9844,85.9844,85.8933,85.9389,5171.0
2016-05-12 12:20:00,94.34,94.34,94.3,94.32,2800.0,85.9571,85.9571,85.9206,85.9389,2800.0
2016-05-12 12:25:00,94.32,94.43,94.3,94.43,5150.0,85.9389,86.0391,85.9206,86.0391,5150.0
2016-05-12 12:30:00,94.42,94.44,94.39,94.39,2637.0,86.03,86.0482,86.0026,86.0026,2637.0
2016-05-12 12:35:00,94.38,94.38,94.17,94.21,5347.0,85.9935,85.9935,85.8022,85.8386,5347.0
2016-05-12 12:40:00,94.22,94.3,94.2,94.21,8272.0,85.8477,85.9206,85.8295,85.8386,8272.0
2016-05-12 12:45:00,94.23,94.29,94.21,94.24,12253.0,85.8569,85.9115,85.8386,85.866,12253.0
2016-05-12 12:50:00,94.25,94.25,94.16,94.18,2722.0,85.8751,85.8751,85.7931,85.8113,2722.0
2016-05-12 12:55:00,94.18,94.26,94.17,94.23,7691.0,85.8113,85.8842,85.8022,85.8569,7691.0
2016-05-12 13:00:00,94.24,94.29,94.18,94.19,19734.0,85.866,85.9115,85.8113,85.8204,19734.0
2016-05-12 13:05:00,94.22,94.22,94.03,94.05,9802.0,85.8477,85.8477,85.6746,85.6929,9802.0
2016-05-12 13:10:00,94.03,94.15,93.9,94.15,35782.0,85.6746,85.784,85.5562,85.784,35782.0
2016-05-12 13:15:00,94.12,94.21,94.08,94.19,54906.0,85.7566,85.8386,85.7202,85.8204,54906.0
2016-05-12 13:20:00,94.2,94.21,94.08,94.08,13544.0,85.8295,85.8386,85.7202,85.7202,13544.0
2016-05-12 13:25:00,94.1,94.16,94.07,94.15,3564.0,85.7384,85.7931,85.7111,85.784,3564.0
2016-05-12 13:30:00,94.19,94.2,94.05,94.07,7447.0,85.8204,85.8295,85.6929,85.7111,7447.0
2016-05-12 13:35:00,94.07,94.07,93.99,94.05,7741.0,85.7111,85.7111,85.6382,85.6929,7741.0
2016-05-12 13:40:00,94.04,94.12,93.95,94.08,19358.0,85.6837,85.7566,85.6017,85.7202,19358.0
2016-05-12 13:45:00,94.13,94.27,94.11,94.11,9100.0,85.7657,85.8933,85.7475,85.7475,9100.0
2016-05-12 13:50:00,94.12,94.15,94.05,94.14,25677.0,85.7566,85.784,85.6929,85.7749,25677.0
2016-05-12 13:55:00,94.15,94.3,94.13,94.3,12943.0,85.784,85.9206,85.7657,85.9206,12943.0
2016-05-12 14:00:00,94.32,94.41,94.31,94.4,26339.0,85.9389,86.0209,85.9298,86.0118,26339.0
2016-05-12 14:05:00,94.43,94.51,94.41,94.48,9103.0,86.0391,86.112,86.0209,86.0846,9103.0
2016-05-12 14:10:00,94.48,94.61,94.43,94.61,50683.0,86.0846,86.2031,86.0391,86.2031,50683.0
2016-05-12 14:15:00,94.62,94.75,94.61,94.66,13901.0,86.2122,86.3307,86.2031,86.2487,13901.0
2016-05-12 14:20:00,94.65,94.66,94.55,94.57,16057.0,86.2395,86.2487,86.1484,86.1666,16057.0
2016-05-12 14:25:00,94.57,94.81,94.57,94.79,11314.0,86.1666,86.3853,86.1666,86.3671,11314.0
2016-05-12 14:30:00,94.76,94.77,94.66,94.71,7449.0,86.3398,86.3489,86.2487,86.2942,7449.0
2016-05-12 14:35:00,94.7,94.87,94.7,94.78,10679.0,86.2851,86.44,86.2851,86.358,10679.0
2016-05-12 14:40:00,94.78,94.81,94.72,94.81,4800.0,86.358,86.3853,86.3033,86.3853,4800.0
2016-05-12 14:45:00,94.78,95.04,94.78,95.01,4467.0,86.358,86.5949,86.358,86.5675,4467.0
2016-05-12 14:50:00,95.07,95.12,95.03,95.08,4432.0,86.6222,86.6678,86.5858,86.6313,4432.0
2016-05-12 14:55:00,95.04,95.04,94.9,94.96,3556.0,86.5949,86.5949,86.4673,86.522,3556.0
2016-05-12 15:00:00,94.95,94.96,94.77,94.78,23208.0,86.5129,86.522,86.3489,86.358,23208.0
2016-05-12 15:05:00,94.79,94.85,94.74,94.83,23716.0,86.3671,86.4218,86.3215,86.4035,23716.0
2016-05-12 15:10:00,94.84,94.95,94.82,94.85,27211.0,86.4127,86.5129,86.3944,86.4218,27211.0
2016-05-12 15:15:00,94.85,94.91,94.79,94.8,7289.0,86.4218,86.4764,86.3671,86.3762,7289.0
2016-05-12 15:20:00,94.79,94.92,94.79,94.91,9618.0,86.3671,86.4855,86.3671,86.4764,9618.0
2016-05-12 15:25:00,94.91,94.99,94.88,94.99,12140.0,86.4764,86.5493,86.4491,86.5493,12140.0
2016-05-12 15:30:00,94.99,95.01,94.92,94.93,9627.0,86.5493,86.5675,86.4855,86.4947,9627.0
2016-05-12 15:35:00,94.92,95.01,94.9,94.98,17870.0,86.4855,86.5675,86.4673,86.5402,17870.0
2016-05-12 15:40:00,94.99,95.03,94.92,94.95,19274.0,86.5493,86.5858,86.4855,86.5129,19274.0
2016-05-12 15:45:00,94.94,94.99,94.86,94.92,28331.0,86.5038,86.5493,86.4309,86.4855,28331.0
2016-05-12 15:50:00,94.93,94.93,94.71,94.75,33713.0,86.4947,86.4947,86.2942,86.3307,33713.0
2016-05-12 15:55:00,94.75,94.78,94.65,94.76,77710.0,86.3307,86.358,86.2395,86.3398,77710.0
2016-05-13 09:30:00,94.54,94.74,94.14,94.6,9479.0,86.1393,86.3215,85.7749,86.194,9479.0
2016-05-13 09:35:00,94.55,94.94,94.54,94.74,8000.0,86.1484,86.5038,86.1393,86.3215,8000.0
2016-05-13 09:40:00,94.8,94.97,94.71,94.8,12168.0,86.3762,86.5311,86.2942,86.3762,12168.0
2016-05-13 09:45:00,94.9,95.11,94.79,94.91,4363.0,86.4673,86.6587,86.3671,86.4764,4363.0
2016-05-13 09:50:00,94.99,95.06,94.62,94.8,4670.0,86.5493,86.6131,86.2122,86.3762,4670.0
2016-05-13 09:55:00,94.8,94.98,94.56,94.91,30280.0,86.3762,86.5402,86.1575,86.4764,30280.0
2016-05-13 10:00:00,94.97,95.1,94.8,95.09,11510.0,86.5311,86.6496,86.3762,86.6404,11510.0
2016-05-13 10:05:00,95.2,95.25,94.92,95.03,7352.0,86.7407,86.7862,86.4855,86.5858,7352.0
2016-05-13 10:10:00,95.02,95.03,94.84,94.94,9072.0,86.5767,86.5858,86.4127,86.5038,9072.0
2016-05-13 10:15:00,94.94,95.18,94.85,95.18,12594.0,86.5038,86.7224,86.4218,86.7224,12594.0
2016-05-13 10:20:00,95.19,95.19,94.91,94.92,8839.0,86.7316,86.7316,86.4764,86.4855,8839.0
2016-05-13 10:25:00,94.95,95.03,94.9,94.91,7001.0,86.5129,86.5858,86.4673,86.4764,7001.0
2016-05-13 10:30:00,94.87,94.87,94.74,94.79,10113.0,86.44,86.44,86.3215,86.3671,10113.0
2016-05-13 10:35:00,94.82,94.92,94.77,94.84,8887.0,86.3944,86.4855,86.3489,86.4127,8887.0
2016-05-13 10:40:00,94.86,94.91,94.72,94.73,28525.0,86.4309,86.4764,86.3033,86.3124,28525.0
2016-05-13 10:45:00,94.73,94.92,94.72,94.81,11419.0,86.3124,86.4855,86.3033,86.3853,11419.0
2016-05-13 10:50:00,94.84,94.98,94.71,94.77,16688.0,86.4127,86.5402,86.2942,86.3489,16688.0
2016-05-13 10:55:00,94.79,94.83,94.73,94.83,3547.0,86.3671,86.4035,86.3124,86.4035,3547.0
2016-05-13 11:00:00,94.84,94.96,94.84,94.95,6507.0,86.4127,86.522,86.4127,86.5129,6507.0
2016-05-13 11:05:00,94.95,95.16,94.94,95.12,9550.0,86.5129,86.7042,86.5038,86.6678,9550.0
2016-05-13 11:10:00,95.15,95.17,94.94,94.95,7600.0,86.6951,86.7133,86.5038,86.5129,7600.0
2016-05-13 11:15:00,94.92,95.03,94.92,94.98,15702.0,86.4855,86.5858,86.4855,86.5402,15702.0
2016-05-13 11:20:00,94.98,95.09,94.98,94.98,13106.0,86.5402,86.6404,86.5402,86.5402,13106.0
2016-05-13 11:25:00,94.98,95.12,94.97,95.09,5563.0,86.5402,86.6678,86.5311,86.6404,5563.0
2016-05-13 11:30:00,95.06,95.09,95.05,95.05,1549.0,86.6131,86.6404,86.604,86.604,1549.0
2016-05-13 11:35:00,95.03,95.11,94.99,95.08,9118.0,86.5858,86.6587,86.5493,86.6313,9118.0
2016-05-13 11:40:00,95.03,95.08,95.0,95.08,3559.0,86.5858,86.6313,86.5584,86.6313,3559.0
2016-05-13 11:45:00,95.1,95.14,95.07,95.08,4460.0,86.6496,86.686,86.6222,86.6313,4460.0
2016-05-13 11:50:00,95.02,95.12,95.0,95.09,5482.0,86.5767,86.6678,86.5584,86.6404,5482.0
2016-05-13 11:55:00,95.1,95.17,94.97,95.05,12592.0,86.6496,86.7133,86.5311,86.604,12592.0
2016-05-13 12:00:00,95.02,95.16,95.02,95.11,11771.0,86.5767,86.7042,86.5767,86.6587,11771.0
2016-05-13 12:05:00,95.13,95.17,95.05,95.06,7738.0,86.6769,86.7133,86.604,86.6131,7738.0
2016-05-13 12:10:00,95.06,95.07,95.0,95.04,3233.0,86.6131,86.6222,86.5584,86.5949,3233.0
2016-05-13 12:15:00,95.03,95.05,94.97,95.01,6695.0,86.5858,86.604,86.5311,86.5675,6695.0
2016-05-13 12:20:00,94.98,95.01,94.93,94.99,5246.0,86.5402,86.5675,86.4947,86.5493,5246.0
2016-05-13 12:25:00,94.98,95.03,94.93,94.93,3500.0,86.5402,86.5858,86.4947,86.4947,3500.0
2016-05-13 12:30:00,94.88,95.02,94.88,94.97,5091.0,86.4491,86.5767,86.4491,86.5311,5091.0
2016-05-13 12:35:00,94.89,94.92,94.73,94.73,2500.0,86.4582,86.4855,86.3124,86.3124,2500.0
2016-05-13 12:40:00,94.75,94.75,94.56,94.56,3200.0,86.3307,86.3307,86.1575,86.1575,3200.0
2016-05-13 12:45:00,94.57,94.6,94.55,94.58,4224.0,86.1666,86.194,86.1484,86.1758,4224.0
2016-05-13 12:50:00,94.58,94.58,94.51,94.51,3700.0,86.1758,86.1758,86.112,86.112,3700.0
2016-05-13 12:55:00,94.51,94.51,94.3,94.31,4700.0,86.112,86.112,85.9206,85.9298,4700.0
2016-05-13 13:00:00,94.28,94.4,94.23,94.31,16300.0,85.9024,86.0118,85.8569,85.9298,16300.0
2016-05-13 13:05:00,94.35,94.49,94.35,94.46,5000.0,85.9662,86.0938,85.9662,86.0664,5000.0
2016-05-13 13:10:00,94.47,94.58,94.47,94.57,2650.0,86.0755,86.1758,86.0755,86.1666,2650.0
2016-05-13 13:15:00,94.55,94.56,94.47,94.5,3880.0,86.1484,86.1575,86.0755,86.1029,3880.0
2016-05-13 13:20:00,94.49,94.59,94.32,94.32,5616.0,86.0938,86.1849,85.9389,85.9389,5616.0
2016-05-13 13:25:00,94.3,94.3,94.17,94.17,2072.0,85.9206,85.9206,85.8022,85.8022,2072.0
2016-05-13 13:30:00,94.14,94.23,94.14,94.19,3515.0,85.7749,85.8569,85.7749,85.8204,3515.0
2016-05-13 13:35:00,94.18,94.18,94.03,94.03,4041.0,85.8113,85.8113,85.6746,85.6746,4041.0
2016-05-13 13:40:00,94.02,94.17,94.02,94.17,5193.0,85.6655,85.8022,85.6655,85.8022,5193.0
2016-05-13 13:45:00,94.11,94.16,94.06,94.06,2825.0,85.7475,85.7931,85.702,85.702,2825.0
2016-05-13 13:50:00,93.98,94.01,93.76,93.79,6164.0,85.6291,85.6564,85.4286,85.456,6164.0
2016-05-13 13:55:00,93.82,93.84,93.75,93.78,8750.0,85.4833,85.5015,85.4195,85.4468,8750.0
2016-05-13 14:00:00,93.79,93.92,93.78,93.92,4499.0,85.456,85.5744,85.4468,85.5744,4499.0
2016-05-13 14:05:00,93.92,93.95,93.89,93.95,4419.0,85.5744,85.6017,85.5471,85.6017,4419.0
2016-05-13 14:10:00,93.93,93.99,93.89,93.97,7217.0,85.5835,85.6382,85.5471,85.62,7217.0
2016-05-13 14:15:00,93.94,93.97,93.85,93.89,12824.0,85.5926,85.62,85.5106,85.5471,12824.0
2016-05-13 14:20:00,93.87,93.87,93.63,93.63,5364.0,85.5288,85.5288,85.3102,85.3102,5364.0
2016-05-13 14:25:00,93.65,93.7,93.61,93.68,7959.0,85.3284,85.374,85.292,85.3557,7959.0
2016-05-13 14:30:00,93.67,93.73,93.6,93.73,4663.0,85.3466,85.4013,85.2828,85.4013,4663.0
2016-05-13 14:35:00,93.72,93.79,93.61,93.61,3760.0,85.3922,85.456,85.292,85.292,3760.0
2016-05-13 14:40:00,93.59,93.61,93.42,93.53,10445.0,85.2737,85.292,85.1188,85.2191,10445.0
2016-05-13 14:45:00,93.5,93.64,93.5,93.64,4505.0,85.1917,85.3193,85.1917,85.3193,4505.0
2016-05-13 14:50:00,93.63,93.7,93.6,93.68,15990.0,85.3102,85.374,85.2828,85.3557,15990.0
2016-05-13 14:55:00,93.69,93.86,93.63,93.81,11481.0,85.3648,85.5197,85.3102,85.4742,11481.0
2016-05-13 15:00:00,93.81,93.87,93.79,93.84,8000.0,85.4742,85.5288,85.456,85.5015,8000.0
2016-05-13 15:05:00,93.83,93.89,93.8,93.85,6466.0,85.4924,85.5471,85.4651,85.5106,6466.0
2016-05-13 15:10:00,93.85,93.89,93.82,93.85,5856.0,85.5106,85.5471,85.4833,85.5106,5856.0
2016-05-13 15:15:00,93.85,93.96,93.85,93.91,5748.0,85.5106,85.6109,85.5106,85.5653,5748.0
2016-05-13 15:20:00,93.91,93.96,93.87,93.87,5309.0,85.5653,85.6109,85.5288,85.5288,5309.0
2016-05-13 15:25:00,93.87,93.91,93.83,93.84,6476.0,85.5288,85.5653,85.4924,85.5015,6476.0
2016-05-13 15:30:00,93.88,93.93,93.81,93.81,84242.0,85.538,85.5835,85.4742,85.4742,84242.0
2016-05-13 15:35:00,93.83,93.9,93.82,93.88,6878.0,85.4924,85.5562,85.4833,85.538,6878.0
2016-05-13 15:40:00,93.9,94.0,93.89,93.93,10456.0,85.5562,85.6473,85.5471,85.5835,10456.0
2016-05-13 15:45:00,93.93,93.96,93.85,93.93,8562.0,85.5835,85.6109,85.5106,85.5835,8562.0
2016-05-13 15:50:00,93.93,93.96,93.82,93.84,16190.0,85.5835,85.6109,85.4833,85.5015,16190.0
2016-05-13 15:55:00,93.82,93.87,93.78,93.79,36253.0,85.4833,85.5288,85.4468,85.456,36253.0
2016-05-16 09:30:00,94.0,94.39,94.0,94.38,7082.0,85.6473,86.0026,85.6473,85.9935,7082.0
2016-05-16 09:35:00,94.58,94.67,94.27,94.35,4400.0,86.1758,86.2578,85.8933,85.9662,4400.0
2016-05-16 09:40:00,94.44,94.5,94.35,94.43,9406.0,86.0482,86.1029,85.9662,86.0391,9406.0
2016-05-16 09:45:00,94.4,94.45,94.12,94.19,6800.0,86.0118,86.0573,85.7566,85.8204,6800.0
2016-05-16 09:50:00,94.1,94.31,93.99,94.02,30365.0,85.7384,85.9298,85.6382,85.6655,30365.0
2016-05-16 09:55:00,93.97,93.97,93.78,93.87,3247.0,85.62,85.62,85.4468,85.5288,3247.0
2016-05-16 10:00:00,93.87,94.18,93.87,94.18,2901.0,85.5288,85.8113,85.5288,85.8113,2901.0
2016-05-16 10:05:00,94.18,94.29,94.14,94.21,4875.0,85.8113,85.9115,85.7749,85.8386,4875.0
2016-05-16 10:10:00,94.23,94.61,94.23,94.59,3950.0,85.8569,86.2031,85.8569,86.1849,3950.0
2016-05-16 10:15:00,94.52,94.58,94.43,94.45,7903.0,86.1211,86.1758,86.0391,86.0573,7903.0
2016-05-16 10:20:00,94.4,94.65,94.37,94.63,4592.0,86.0118,86.2395,85.9844,86.2213,4592.0
2016-05-16 10:25:00,94.65,94.74,94.59,94.66,5947.0,86.2395,86.3215,86.1849,86.2487,5947.0
2016-05-16 10:30:00,94.67,94.72,94.61,94.64,4500.0,86.2578,86.3033,86.2031,86.2304,4500.0
2016-05-16 10:35:00,94.63,94.74,94.61,94.68,4707.0,86.2213,86.3215,86.2031,86.2669,4707.0
2016-05-16 10:40:00,94.64,94.64,94.56,94.6,4575.0,86.2304,86.2304,86.1575,86.194,4575.0
2016-05-16 10:45:00,94.53,94.74,94.53,94.73,4900.0,86.1302,86.3215,86.1302,86.3124,4900.0
2016-05-16 10:50:00,94.71,94.77,94.56,94.66,7773.0,86.2942,86.3489,86.1575,86.2487,7773.0
2016-05-16 10:55:00,94.61,94.63,94.46,94.5,23172.0,86.2031,86.2213,86.0664,86.1029,23172.0
2016-05-16 11:00:00,94.5,94.72,94.5,94.69,12786.0,86.1029,86.3033,86.1029,86.276,12786.0
2016-05-16 11:05:00,94.69,94.69,94.48,94.52,4507.0,86.276,86.276,86.0846,86.1211,4507.0
2016-05-16 11:10:00,94.45,94.58,94.44,94.44,3755.0,86.0573,86.1758,86.0482,86.0482,3755.0
2016-05-16 11:15:00,94.48,94.63,94.47,94.56,5700.0,86.0846,86.2213,86.0755,86.1575,5700.0
2016-05-16 11:20:00,94.57,94.59,94.45,94.46,3193.0,86.1666,86.1849,86.0573,86.0664,3193.0
2016-05-16 11:25:00,94.42,94.53,94.42,94.47,5775.0,86.03,86.1302,86.03,86.0755,5775.0
2016-05-16 11:30:00,94.45,94.64,94.45,94.59,3604.0,86.0573,86.2304,86.0573,86.1849,3604.0
2016-05-16 11:35:00,94.59,94.65,94.55,94.65,5379.0,86.1849,86.2395,86.1484,86.2395,5379.0
2016-05-16 11:40:00,94.65,94.8,94.65,94.76,5949.0,86.2395,86.3762,86.2395,86.3398,5949.0
2016-05-16 11:45:00,94.83,94.88,94.68,94.69,3429.0,86.4035,86.4491,86.2669,86.276,3429.0
2016-05-16 11:50:00,94.72,94.83,94.71,94.82,1893.0,86.3033,86.4035,86.2942,86.3944,1893.0
2016-05-16 11:55:00,94.87,94.89,94.78,94.89,2600.0,86.44,86.4582,86.358,86.4582,2600.0
2016-05-16 12:00:00,94.89,94.89,94.75,94.76,2802.0,86.4582,86.4582,86.3307,86.3398,2802.0
2016-05-16 12:05:00,94.76,94.82,94.72,94.81,4316.0,86.3398,86.3944,86.3033,86.3853,4316.0
2016-05-16 12:10:00,94.8,94.8,94.58,94.62,4583.0,86.3762,86.3762,86.1758,86.2122,4583.0
2016-05-16 12:15:00,94.66,94.67,94.59,94.59,2114.0,86.2487,86.2578,86.1849,86.1849,2114.0
2016-05-16 12:20:00,94.6,94.63,94.6,94.63,700.0,86.194,86.2213,86.194,86.2213,700.0
2016-05-16 12:25:00,94.62,94.63,94.43,94.44,3754.0,86.2122,86.2213,86.0391,86.0482,3754.0
2016-05-16 12:30:00,94.44,94.46,94.38,94.46,1300.0,86.0482,86.0664,85.9935,86.0664,1300.0
2016-05-16 12:35:00,94.46,94.5,94.41,94.5,3300.0,86.0664,86.1029,86.0209,86.1029,3300.0
2016-05-16 12:40:00,94.5,94.52,94.46,94.52,2102.0,86.1029,86.1211,86.0664,86.1211,2102.0
2016-05-16 12:45:00,94.49,94.6,94.45,94.45,6145.0,86.0938,86.194,86.0573,86.0573,6145.0
2016-05-16 12:50:00,94.49,94.52,94.43,94.51,2700.0,86.0938,86.1211,86.0391,86.112,2700.0
2016-05-16 12:55:00,94.47,94.6,94.47,94.6,1600.0,86.0755,86.194,86.0755,86.194,1600.0
2016-05-16 13:00:00,94.57,94.74,94.56,94.74,4994.0,86.1666,86.3215,86.1575,86.3215,4994.0
2016-05-16 13:05:00,94.74,94.8,94.72,94.77,1600.0,86.3215,86.3762,86.3033,86.3489,1600.0
2016-05-16 13:10:00,94.76,94.79,94.66,94.68,4535.0,86.3398,86.3671,86.2487,86.2669,4535.0
2016-05-16 13:15:00,94.62,94.7,94.62,94.68,1470.0,86.2122,86.2851,86.2122,86.2669,1470.0
2016-05-16 13:20:00,94.68,94.78,94.66,94.66,3592.0,86.2669,86.358,86.2487,86.2487,3592.0
2016-05-16 13:25:00,94.65,94.66,94.63,94.64,851.0,86.2395,86.2487,86.2213,86.2304,851.0
2016-05-16 13:30:00,94.65,94.78,94.65,94.74,10329.0,86.2395,86.358,86.2395,86.3215,10329.0
2016-05-16 13:35:00,94.74,94.79,94.73,94.76,4716.0,86.3215,86.3671,86.3124,86.3398,4716.0
2016-05-16 13:40:00,94.74,94.8,94.62,94.62,10556.0,86.3215,86.3762,86.2122,86.2122,10556.0
2016-05-16 13:45:00,94.62,94.73,94.62,94.72,3700.0,86.2122,86.3124,86.2122,86.3033,3700.0
2016-05-16 13:50:00,94.72,94.74,94.66,94.69,2399.0,86.3033,86.3215,86.2487,86.276,2399.0
2016-05-16 13:55:00,94.69,94.76,94.66,94.66,3434.0,86.276,86.3398,86.2487,86.2487,3434.0
2016-05-16 14:00:00,94.68,94.85,94.67,94.84,3121.0,86.2669,86.4218,86.2578,86.4127,3121.0
2016-05-16 14:05:00,94.85,94.91,94.85,94.91,3000.0,86.4218,86.4764,86.4218,86.4764,3000.0
2016-05-16 14:10:00,94.92,95.02,94.89,94.94,4924.0,86.4855,86.5767,86.4582,86.5038,4924.0
2016-05-16 14:15:00,94.94,95.0,94.9,94.94,6438.0,86.5038,86.5584,86.4673,86.5038,6438.0
2016-05-16 14:20:00,94.94,95.07,94.94,95.05,5822.0,86.5038,86.6222,86.5038,86.604,5822.0
2016-05-16 14:25:00,95.04,95.06,95.0,95.04,5369.0,86.5949,86.6131,86.5584,86.5949,5369.0
2016-05-16 14:30:00,95.06,95.15,95.06,95.11,4718.0,86.6131,86.6951,86.6131,86.6587,4718.0
2016-05-16 14:35:00,95.1,95.11,95.06,95.1,6227.0,86.6496,86.6587,86.6131,86.6496,6227.0
2016-05-16 14:40:00,95.09,95.13,95.07,95.08,5348.0,86.6404,86.6769,86.6222,86.6313,5348.0
2016-05-16 14:45:00,95.07,95.14,95.07,95.09,6927.0,86.6222,86.686,86.6222,86.6404,6927.0
2016-05-16 14:50:00,95.08,95.1,95.06,95.08,8513.0,86.6313,86.6496,86.6131,86.6313,8513.0
2016-05-16 14:55:00,95.1,95.16,95.08,95.14,6685.0,86.6496,86.7042,86.6313,86.686,6685.0
2016-05-16 15:00:00,95.12,95.22,95.11,95.21,7670.0,86.6678,86.7589,86.6587,86.7498,7670.0
2016-05-16 15:05:00,95.2,95.25,95.18,95.25,5652.0,86.7407,86.7862,86.7224,86.7862,5652.0
2016-05-16 15:10:00,95.25,95.25,95.09,95.09,8527.0,86.7862,86.7862,86.6404,86.6404,8527.0
2016-05-16 15:15:00,95.09,95.12,95.07,95.12,5362.0,86.6404,86.6678,86.6222,86.6678,5362.0
2016-05-16 15:20:00,95.12,95.15,95.1,95.12,4100.0,86.6678,86.6951,86.6496,86.6678,4100.0
2016-05-16 15:25:00,95.11,95.11,95.04,95.05,16970.0,86.6587,86.6587,86.5949,86.604,16970.0
2016-05-16 15:30:00,95.03,95.03,94.86,94.89,12164.0,86.5858,86.5858,86.4309,86.4582,12164.0
2016-05-16 15:35:00,94.91,95.01,94.91,94.98,15291.0,86.4764,86.5675,86.4764,86.5402,15291.0
2016-05-16 15:40:00,94.95,95.0,94.95,94.98,13696.0,86.5129,86.5584,86.5129,86.5402,13696.0
2016-05-16 15:45:00,94.96,94.96,94.83,94.92,22270.0,86.522,86.522,86.4035,86.4855,22270.0
2016-05-16 15:50:00,94.92,94.92,94.78,94.84,25989.0,86.4855,86.4855,86.358,86.4127,25989.0
2016-05-16 15:55:00,94.83,94.85,94.74,94.77,52601.0,86.4035,86.4218,86.3215,86.3489,52601.0
2016-05-17 09:30:00,94.29,94.62,94.29,94.49,11699.0,85.9115,86.2122,85.9115,86.0938,11699.0
2016-05-17 09:35:00,94.38,94.49,94.14,94.21,4900.0,85.9935,86.0938,85.7749,85.8386,4900.0
2016-05-17 09:40:00,94.53,94.54,94.04,94.41,16617.0,86.1302,86.1393,85.6837,86.0209,16617.0
2016-05-17 09:45:00,94.19,94.43,93.95,94.32,4917.0,85.8204,86.0391,85.6017,85.9389,4917.0
2016-05-17 09:50:00,94.25,94.35,94.12,94.14,3200.0,85.8751,85.9662,85.7566,85.7749,3200.0
2016-05-17 09:55:00,94.17,94.54,94.17,94.53,4600.0,85.8022,86.1393,85.8022,86.1302,4600.0
2016-05-17 10:00:00,94.49,94.49,94.26,94.38,9975.0,86.0938,86.0938,85.8842,85.9935,9975.0
2016-05-17 10:05:00,94.34,94.35,94.17,94.2,3123.0,85.9571,85.9662,85.8022,85.8295,3123.0
2016-05-17 10:10:00,94.23,94.33,94.13,94.25,4527.0,85.8569,85.948,85.7657,85.8751,4527.0
2016-05-17 10:15:00,94.19,94.54,94.19,94.41,5650.0,85.8204,86.1393,85.8204,86.0209,5650.0
2016-05-17 10:20:00,94.38,94.59,94.37,94.4,3852.0,85.9935,86.1849,85.9844,86.0118,3852.0
2016-05-17 10:25:00,94.44,94.52,94.38,94.38,2247.0,86.0482,86.1211,85.9935,85.9935,2247.0
2016-05-17 10:30:00,94.27,94.3,94.19,94.25,3062.0,85.8933,85.9206,85.8204,85.8751,3062.0
2016-05-17 10:35:00,94.28,94.55,94.28,94.55,1813.0,85.9024,86.1484,85.9024,86.1484,1813.0
2016-05-17 10:40:00,94.56,94.56,94.41,94.51,3045.0,86.1575,86.1575,86.0209,86.112,3045.0
2016-05-17 10:45:00,94.51,94.58,94.41,94.41,3100.0,86.112,86.1758,86.0209,86.0209,3100.0
2016-05-17 10:50:00,94.39,94.47,94.26,94.47,4182.0,86.0026,86.0755,85.8842,86.0755,4182.0
2016-05-17 10:55:00,94.48,94.57,94.3,94.3,6530.0,86.0846,86.1666,85.9206,85.9206,6530.0
2016-05-17 11:00:00,94.28,94.33,94.11,94.13,4067.0,85.9024,85.948,85.7475,85.7657,4067.0
2016-05-17 11:05:00,94.13,94.2,94.1,94.18,6313.0,85.7657,85.8295,85.7384,85.8113,6313.0
2016-05-17 11:10:00,94.22,94.3,94.17,94.25,2900.0,85.8477,85.9206,85.8022,85.8751,2900.0
2016-05-17 11:15:00,94.31,94.48,94.26,94.32,5044.0,85.9298,86.0846,85.8842,85.9389,5044.0
2016-05-17 11:20:00,94.27,94.37,94.19,94.19,8940.0,85.8933,85.9844,85.8204,85.8204,8940.0
2016-05-17 11:25:00,94.2,94.2,94.09,94.09,2918.0,85.8295,85.8295,85.7293,85.7293,2918.0
2016-05-17 11:30:00,94.12,94.29,94.11,94.29,1260.0,85.7566,85.9115,85.7475,85.9115,1260.0
2016-05-17 11:35:00,94.34,94.35,94.32,94.32,2300.0,85.9571,85.9662,85.9389,85.9389,2300.0
2016-05-17 11:40:00,94.33,94.41,94.33,94.41,2245.0,85.948,86.0209,85.948,86.0209,2245.0
2016-05-17 11:45:00,94.45,94.54,94.42,94.54,1716.0,86.0573,86.1393,86.03,86.1393,1716.0
2016-05-17 11:50:00,94.54,94.68,94.54,94.55,3100.0,86.1393,86.2669,86.1393,86.1484,3100.0
2016-05-17 11:55:00,94.46,94.48,94.43,94.44,2500.0,86.0664,86.0846,86.0391,86.0482,2500.0
2016-05-17 12:00:00,94.4,94.45,94.39,94.4,800.0,86.0118,86.0573,86.0026,86.0118,800.0
2016-05-17 12:05:00,94.4,94.4,94.29,94.29,1300.0,86.0118,86.0118,85.9115,85.9115,1300.0
2016-05-17 12:10:00,94.27,94.41,94.27,94.39,10810.0,85.8933,86.0209,85.8933,86.0026,10810.0
2016-05-17 12:15:00,94.37,94.37,94.25,94.28,2700.0,85.9844,85.9844,85.8751,85.9024,2700.0
2016-05-17 12:20:00,94.24,94.33,94.22,94.32,5900.0,85.866,85.948,85.8477,85.9389,5900.0
2016-05-17 12:25:00,94.32,94.42,94.25,94.41,26381.0,85.9389,86.03,85.8751,86.0209,26381.0
2016-05-17 12:30:00,94.4,94.42,94.35,94.42,6700.0,86.0118,86.03,85.9662,86.03,6700.0
2016-05-17 12:35:00,94.43,94.55,94.41,94.55,6010.0,86.0391,86.1484,86.0209,86.1484,6010.0
2016-05-17 12:40:00,94.55,94.58,94.54,94.54,1736.0,86.1484,86.1758,86.1393,86.1393,1736.0
2016-05-17 12:45:00,94.55,94.66,94.53,94.64,4187.0,86.1484,86.2487,86.1302,86.2304,4187.0
2016-05-17 12:50:00,94.63,94.64,94.57,94.64,10249.0,86.2213,86.2304,86.1666,86.2304,10249.0
2016-05-17 12:55:00,94.62,94.66,94.6,94.63,21040.0,86.2122,86.2487,86.194,86.2213,21040.0
2016-05-17 13:00:00,94.64,94.67,94.6,94.65,17386.0,86.2304,86.2578,86.194,86.2395,17386.0
2016-05-17 13:05:00,94.63,94.67,94.56,94.63,8551.0,86.2213,86.2578,86.1575,86.2213,8551.0
2016-05-17 13:10:00,94.63,94.72,94.63,94.72,1200.0,86.2213,86.3033,86.2213,86.3033,1200.0
2016-05-17 13:15:00,94.74,94.76,94.7,94.71,2962.0,86.3215,86.3398,86.2851,86.2942,2962.0
2016-05-17 13:20:00,94.72,94.79,94.72,94.79,700.0,86.3033,86.3671,86.3033,86.3671,700.0
2016-05-17 13:25:00,94.77,94.81,94.72,94.81,1625.0,86.3489,86.3853,86.3033,86.3853,1625.0
2016-05-17 13:30:00,94.81,94.95,94.81,94.95,4091.0,86.3853,86.5129,86.3853,86.5129,4091.0
2016-05-17 13:35:00,94.95,94.95,94.84,94.84,4100.0,86.5129,86.5129,86.4127,86.4127,4100.0
2016-05-17 13:40:00,94.87,95.01,94.86,95.0,23251.0,86.44,86.5675,86.4309,86.5584,23251.0
2016-05-17 13:45:00,94.96,94.97,94.84,94.91,11063.0,86.522,86.5311,86.4127,86.4764,11063.0
2016-05-17 13:50:00,94.92,94.92,94.71,94.72,4371.0,86.4855,86.4855,86.2942,86.3033,4371.0
2016-05-17 13:55:00,94.73,94.73,94.52,94.55,4649.0,86.3124,86.3124,86.1211,86.1484,4649.0
2016-05-17 14:00:00,94.53,94.58,94.46,94.54,13378.0,86.1302,86.1758,86.0664,86.1393,13378.0
2016-05-17 14:05:00,94.49,94.51,94.32,94.32,8684.0,86.0938,86.112,85.9389,85.9389,8684.0
2016-05-17 14:10:00,94.31,94.32,94.25,94.29,5345.0,85.9298,85.9389,85.8751,85.9115,5345.0
2016-05-17 14:15:00,94.32,94.32,94.06,94.06,7689.0,85.9389,85.9389,85.702,85.702,7689.0
2016-05-17 14:20:00,94.04,94.09,93.94,94.06,5928.0,85.6837,85.7293,85.5926,85.702,5928.0
2016-05-17 14:25:00,94.0,94.08,93.82,94.0,5233.0,85.6473,85.7202,85.4833,85.6473,5233.0
2016-05-17 14:30:00,93.96,94.01,93.92,93.92,3790.0,85.6109,85.6564,85.5744,85.5744,3790.0
2016-05-17 14:35:00,93.89,94.07,93.89,93.95,7529.0,85.5471,85.7111,85.5471,85.6017,7529.0
2016-05-17 14:40:00,94.0,94.01,93.87,93.91,3020.0,85.6473,85.6564,85.5288,85.5653,3020.0
2016-05-17 14:45:00,93.95,94.06,93.93,93.95,6817.0,85.6017,85.702,85.5835,85.6017,6817.0
2016-05-17 14:50:00,93.92,93.92,93.75,93.76,2725.0,85.5744,85.5744,85.4195,85.4286,2725.0
2016-05-17 14:55:00,93.8,93.9,93.67,93.88,8156.0,85.4651,85.5562,85.3466,85.538,8156.0
2016-05-17 15:00:00,93.9,93.97,93.86,93.97,3766.0,85.5562,85.62,85.5197,85.62,3766.0
2016-05-17 15:05:00,93.98,94.15,93.98,94.06,7830.0,85.6291,85.784,85.6291,85.702,7830.0
2016-05-17 15:10:00,94.02,94.02,93.92,93.92,5664.0,85.6655,85.6655,85.5744,85.5744,5664.0
2016-05-17 15:15:00,93.96,93.96,93.83,93.83,8337.0,85.6109,85.6109,85.4924,85.4924,8337.0
2016-05-17 15:20:00,93.82,93.85,93.76,93.81,3113.0,85.4833,85.5106,85.4286,85.4742,3113.0
2016-05-17 15:25:00,93.78,93.78,93.63,93.75,6723.0,85.4468,85.4468,85.3102,85.4195,6723.0
2016-05-17 15:30:00,93.72,93.72,93.61,93.63,31482.0,85.3922,85.3922,85.292,85.3102,31482.0
2016-05-17 15:35:00,93.62,93.77,93.62,93.75,29723.0,85.3011,85.4377,85.3011,85.4195,29723.0
2016-05-17 15:40:00,93.77,93.79,93.57,93.66,35105.0,85.4377,85.456,85.2555,85.3375,35105.0
2016-05-17 15:45:00,93.67,93.71,93.54,93.63,31444.0,85.3466,85.3831,85.2282,85.3102,31444.0
2016-05-17 15:50:00,93.62,93.69,93.6,93.68,15303.0,85.3011,85.3648,85.2828,85.3557,15303.0
2016-05-17 15:55:00,93.69,93.72,93.62,93.7,45970.0,85.3648,85.3922,85.3011,85.374,45970.0
2016-05-18 09:30:00,93.37,94.4,93.05,94.0,39332.0,85.4076,86.3497,85.1149,85.9838,39332.0
2016-05-18 09:35:00,94.15,94.74,94.11,94.74,70360.0,86.1211,86.6607,86.0845,86.6607,70360.0
2016-05-18 09:40:00,94.66,94.92,94.55,94.75,7894.0,86.5876,86.8254,86.4869,86.6699,7894.0
2016-05-18 09:45:00,94.86,94.86,94.63,94.71,10508.0,86.7705,86.7705,86.5601,86.6333,10508.0
2016-05-18 09:50:00,94.71,94.71,94.49,94.64,5001.0,86.6333,86.6333,86.4321,86.5693,5001.0
2016-05-18 09:55:00,94.58,94.6,94.43,94.43,4500.0,86.5144,86.5327,86.3772,86.3772,4500.0
2016-05-18 10:00:00,94.54,94.59,94.25,94.3,12814.0,86.4778,86.5235,86.2125,86.2583,12814.0
2016-05-18 10:05:00,94.29,94.3,94.08,94.16,22860.0,86.2491,86.2583,86.057,86.1302,22860.0
2016-05-18 10:10:00,94.15,94.41,94.11,94.11,61562.0,86.1211,86.3589,86.0845,86.0845,61562.0
2016-05-18 10:15:00,94.16,94.49,94.16,94.18,14132.0,86.1302,86.4321,86.1302,86.1485,14132.0
2016-05-18 10:20:00,94.17,94.49,94.11,94.41,8398.0,86.1393,86.4321,86.0845,86.3589,8398.0
2016-05-18 10:25:00,94.44,94.53,94.29,94.29,13491.0,86.3863,86.4686,86.2491,86.2491,13491.0
2016-05-18 10:30:00,94.31,94.37,94.2,94.28,11032.0,86.2674,86.3223,86.1668,86.24,11032.0
2016-05-18 10:35:00,94.27,94.27,93.96,94.03,6943.0,86.2308,86.2308,85.9473,86.0113,6943.0
2016-05-18 10:40:00,94.02,94.02,93.78,93.96,5930.0,86.0021,86.0021,85.7826,85.9473,5930.0
2016-05-18 10:45:00,93.97,94.01,93.91,93.96,5252.0,85.9564,85.993,85.9015,85.9473,5252.0
2016-05-18 10:50:00,93.94,94.04,93.86,94.0,14117.0,85.929,86.0204,85.8558,85.9838,14117.0
2016-05-18 10:55:00,94.02,94.08,93.99,94.05,47500.0,86.0021,86.057,85.9747,86.0296,47500.0
2016-05-18 11:00:00,94.05,94.08,93.92,93.92,11240.0,86.0296,86.057,85.9107,85.9107,11240.0
2016-05-18 11:05:00,93.97,94.0,93.85,93.9,9417.0,85.9564,85.9838,85.8466,85.8924,9417.0
2016-05-18 11:10:00,93.91,94.02,93.82,94.0,5033.0,85.9015,86.0021,85.8192,85.9838,5033.0
2016-05-18 11:15:00,93.97,94.11,93.91,94.03,10316.0,85.9564,86.0845,85.9015,86.0113,10316.0
2016-05-18 11:20:00,94.04,94.24,94.02,94.13,4700.0,86.0204,86.2034,86.0021,86.1028,4700.0
2016-05-18 11:25:00,94.12,94.31,94.09,94.31,6900.0,86.0936,86.2674,86.0662,86.2674,6900.0
2016-05-18 11:30:00,94.32,94.34,94.23,94.31,17900.0,86.2766,86.2949,86.1942,86.2674,17900.0
2016-05-18 11:35:00,94.29,94.47,94.29,94.33,9400.0,86.2491,86.4138,86.2491,86.2857,9400.0
2016-05-18 11:40:00,94.37,94.47,94.28,94.31,7950.0,86.3223,86.4138,86.24,86.2674,7950.0
2016-05-18 11:45:00,94.31,94.39,94.3,94.38,5136.0,86.2674,86.3406,86.2583,86.3314,5136.0
2016-05-18 11:50:00,94.41,94.51,94.38,94.42,11147.0,86.3589,86.4504,86.3314,86.368,11147.0
2016-05-18 11:55:00,94.51,94.52,94.33,94.33,5723.0,86.4504,86.4595,86.2857,86.2857,5723.0
2016-05-18 12:00:00,94.33,94.35,94.29,94.31,2814.0,86.2857,86.304,86.2491,86.2674,2814.0
2016-05-18 12:05:00,94.3,94.32,94.21,94.27,2202.0,86.2583,86.2766,86.1759,86.2308,2202.0
2016-05-18 12:10:00,94.22,94.25,94.13,94.22,4848.0,86.1851,86.2125,86.1028,86.1851,4848.0
2016-05-18 12:15:00,94.23,94.27,94.15,94.17,6372.0,86.1942,86.2308,86.1211,86.1393,6372.0
2016-05-18 12:20:00,94.18,94.26,94.13,94.24,7237.0,86.1485,86.2217,86.1028,86.2034,7237.0
2016-05-18 12:25:00,94.23,94.23,94.06,94.09,7700.0,86.1942,86.1942,86.0387,86.0662,7700.0
2016-05-18 12:30:00,94.09,94.17,94.01,94.07,38817.0,86.0662,86.1393,85.993,86.0479,38817.0
2016-05-18 12:35:00,94.07,94.11,94.0,94.03,44105.0,86.0479,86.0845,85.9838,86.0113,44105.0
2016-05-18 12:40:00,94.04,94.2,94.04,94.18,18661.0,86.0204,86.1668,86.0204,86.1485,18661.0
2016-05-18 12:45:00,94.22,94.22,94.02,94.11,39044.0,86.1851,86.1851,86.0021,86.0845,39044.0
2016-05-18 12:50:00,94.11,94.28,94.02,94.24,16185.0,86.0845,86.24,86.0021,86.2034,16185.0
2016-05-18 12:55:00,94.23,94.33,94.11,94.24,33781.0,86.1942,86.2857,86.0845,86.2034,33781.0
2016-05-18 13:00:00,94.24,94.54,94.23,94.46,50872.0,86.2034,86.4778,86.1942,86.4046,50872.0
2016-05-18 13:05:00,94.46,94.46,94.19,94.22,19698.0,86.4046,86.4046,86.1576,86.1851,19698.0
2016-05-18 13:10:00,94.26,94.29,94.18,94.18,20296.0,86.2217,86.2491,86.1485,86.1485,20296.0
2016-05-18 13:15:00,94.21,94.34,94.13,94.34,13875.0,86.1759,86.2949,86.1028,86.2949,13875.0
2016-05-18 13:20:00,94.4,94.44,94.26,94.3,31609.0,86.3497,86.3863,86.2217,86.2583,31609.0
2016-05-18 13:25:00,94.29,94.33,94.09,94.09,49932.0,86.2491,86.2857,86.0662,86.0662,49932.0
2016-05-18 13:30:00,94.15,94.15,93.97,93.97,55135.0,86.1211,86.1211,85.9564,85.9564,55135.0
2016-05-18 13:35:00,94.0,94.11,93.97,94.05,56977.0,85.9838,86.0845,85.9564,86.0296,56977.0
2016-05-18 13:40:00,94.03,94.28,94.03,94.08,33472.0,86.0113,86.24,86.0113,86.057,33472.0
2016-05-18 13:45:00,94.09,94.37,94.05,94.28,34269.0,86.0662,86.3223,86.0296,86.24,34269.0
2016-05-18 13:50:00,94.3,94.33,94.01,94.05,25198.0,86.2583,86.2857,85.993,86.0296,25198.0
2016-05-18 13:55:00,94.03,94.19,94.01,94.05,14697.0,86.0113,86.1576,85.993,86.0296,14697.0
2016-05-18 14:00:00,94.02,94.02,93.67,93.71,21203.0,86.0021,86.0021,85.682,85.7186,21203.0
2016-05-18 14:05:00,93.65,93.74,93.41,93.74,10292.0,85.6637,85.746,85.4442,85.746,10292.0
2016-05-18 14:10:00,93.77,93.88,93.76,93.77,6597.0,85.7735,85.8741,85.7643,85.7735,6597.0
2016-05-18 14:15:00,93.71,93.84,93.56,93.84,9289.0,85.7186,85.8375,85.5814,85.8375,9289.0
2016-05-18 14:20:00,93.83,93.84,93.53,93.66,8851.0,85.8283,85.8375,85.5539,85.6728,8851.0
2016-05-18 14:25:00,93.63,93.64,93.07,93.16,18053.0,85.6454,85.6545,85.1332,85.2155,18053.0
2016-05-18 14:30:00,93.17,93.21,92.96,93.18,32436.0,85.2246,85.2612,85.0325,85.2338,32436.0
2016-05-18 14:35:00,93.14,93.47,93.12,93.36,10236.0,85.1972,85.499,85.1789,85.3984,10236.0
2016-05-18 14:40:00,93.35,93.52,93.14,93.46,58236.0,85.3893,85.5448,85.1972,85.4899,58236.0
2016-05-18 14:45:00,93.46,93.72,93.39,93.65,9214.0,85.4899,85.7277,85.4259,85.6637,9214.0
2016-05-18 14:50:00,93.69,93.89,93.69,93.84,9103.0,85.7003,85.8832,85.7003,85.8375,9103.0
2016-05-18 14:55:00,93.79,93.86,93.69,93.81,19526.0,85.7918,85.8558,85.7003,85.81,19526.0
2016-05-18 15:00:00,93.8,94.23,93.8,94.12,69267.0,85.8009,86.1942,85.8009,86.0936,69267.0
2016-05-18 15:05:00,94.1,94.21,93.99,94.13,53620.0,86.0753,86.1759,85.9747,86.1028,53620.0
2016-05-18 15:10:00,94.1,94.11,93.9,94.03,16808.0,86.0753,86.0845,85.8924,86.0113,16808.0
2016-05-18 15:15:00,94.01,94.01,93.87,94.01,9100.0,85.993,85.993,85.8649,85.993,9100.0
2016-05-18 15:20:00,94.01,94.01,93.86,93.91,19329.0,85.993,85.993,85.8558,85.9015,19329.0
2016-05-18 15:25:00,93.88,93.99,93.75,93.8,16566.0,85.8741,85.9747,85.7552,85.8009,16566.0
2016-05-18 15:30:00,93.83,94.16,93.82,94.15,73262.0,85.8283,86.1302,85.8192,86.1211,73262.0
2016-05-18 15:35:00,94.16,94.19,93.93,93.93,26581.0,86.1302,86.1576,85.9198,85.9198,26581.0
2016-05-18 15:40:00,93.96,94.11,93.96,94.04,27694.0,85.9473,86.0845,85.9473,86.0204,27694.0
2016-05-18 15:45:00,94.05,94.19,94.0,94.05,67280.0,86.0296,86.1576,85.9838,86.0296,67280.0
2016-05-18 15:50:00,94.05,94.11,94.02,94.08,55621.0,86.0296,86.0845,86.0021,86.057,55621.0
2016-05-18 15:55:00,94.08,94.32,94.04,94.16,98336.0,86.057,86.2766,86.0204,86.1302,98336.0
2016-05-19 09:30:00,93.96,94.09,93.63,93.63,20114.0,85.9473,86.0662,85.6454,85.6454,20114.0
2016-05-19 09:35:00,94.0,94.0,93.43,93.59,5109.0,85.9838,85.9838,85.4625,85.6088,5109.0
2016-05-19 09:40:00,93.61,93.82,93.61,93.8,12952.0,85.6271,85.8192,85.6271,85.8009,12952.0
2016-05-19 09:45:00,93.7,93.75,93.35,93.47,4400.0,85.7094,85.7552,85.3893,85.499,4400.0
2016-05-19 09:50:00,93.4,93.4,93.0,93.05,2200.0,85.435,85.435,85.0691,85.1149,2200.0
2016-05-19 09:55:00,93.06,93.06,92.6,92.6,5700.0,85.124,85.124,84.7032,84.7032,5700.0
2016-05-19 10:00:00,92.47,92.64,92.47,92.59,8237.0,84.5843,84.7398,84.5843,84.6941,8237.0
2016-05-19 10:05:00,92.55,92.62,92.42,92.52,6966.0,84.6575,84.7215,84.5386,84.6301,6966.0
2016-05-19 10:10:00,92.55,92.68,92.47,92.51,5141.0,84.6575,84.7764,84.5843,84.6209,5141.0
2016-05-19 10:15:00,92.41,92.6,92.4,92.59,3840.0,84.5294,84.7032,84.5203,84.6941,3840.0
2016-05-19 10:20:00,92.6,92.66,92.46,92.62,8325.0,84.7032,84.7581,84.5752,84.7215,8325.0
2016-05-19 10:25:00,92.6,92.99,92.59,92.97,13544.0,84.7032,85.06,84.6941,85.0417,13544.0
2016-05-19 10:30:00,93.0,93.17,92.94,93.15,119863.0,85.0691,85.2246,85.0142,85.2063,119863.0
2016-05-19 10:35:00,93.12,93.14,92.95,93.0,13460.0,85.1789,85.1972,85.0234,85.0691,13460.0
2016-05-19 10:40:00,92.99,93.23,92.93,93.22,16612.0,85.06,85.2795,85.0051,85.2704,16612.0
2016-05-19 10:45:00,93.22,93.23,93.01,93.11,19000.0,85.2704,85.2795,85.0783,85.1697,19000.0
2016-05-19 10:50:00,92.98,93.05,92.96,92.97,9208.0,85.0508,85.1149,85.0325,85.0417,9208.0
2016-05-19 10:55:00,93.02,93.06,92.8,92.8,8244.0,85.0874,85.124,84.8862,84.8862,8244.0
2016-05-19 11:00:00,92.84,92.87,92.56,92.56,14105.0,84.9228,84.9502,84.6666,84.6666,14105.0
2016-05-19 11:05:00,92.56,92.59,92.42,92.42,7408.0,84.6666,84.6941,84.5386,84.5386,7408.0
2016-05-19 11:10:00,92.5,92.58,92.4,92.58,5950.0,84.6118,84.6849,84.5203,84.6849,5950.0
2016-05-19 11:15:00,92.65,92.8,92.64,92.76,3141.0,84.749,84.8862,84.7398,84.8496,3141.0
2016-05-19 11:20:00,92.75,92.75,92.61,92.69,7910.0,84.8404,84.8404,84.7124,84.7856,7910.0
2016-05-19 11:25:00,92.69,92.71,92.5,92.55,4148.0,84.7856,84.8039,84.6118,84.6575,4148.0
2016-05-19 11:30:00,92.5,92.57,92.49,92.57,2281.0,84.6118,84.6758,84.6026,84.6758,2281.0
2016-05-19 11:35:00,92.63,92.63,92.46,92.53,3076.0,84.7307,84.7307,84.5752,84.6392,3076.0
2016-05-19 11:40:00,92.53,92.53,92.42,92.48,5519.0,84.6392,84.6392,84.5386,84.5935,5519.0
2016-05-19 11:45:00,92.51,92.52,92.42,92.52,5100.0,84.6209,84.6301,84.5386,84.6301,5100.0
2016-05-19 11:50:00,92.51,92.53,92.46,92.51,3980.0,84.6209,84.6392,84.5752,84.6209,3980.0
2016-05-19 11:55:00,92.49,92.73,92.47,92.69,2900.0,84.6026,84.8221,84.5843,84.7856,2900.0
2016-05-19 12:00:00,92.65,92.84,92.61,92.79,7367.0,84.749,84.9228,84.7124,84.877,7367.0
2016-05-19 12:05:00,92.84,92.99,92.81,92.91,8316.0,84.9228,85.06,84.8953,84.9868,8316.0
2016-05-19 12:10:00,92.88,92.89,92.81,92.86,900.0,84.9594,84.9685,84.8953,84.9411,900.0
2016-05-19 12:15:00,92.87,92.96,92.85,92.86,1836.0,84.9502,85.0325,84.9319,84.9411,1836.0
2016-05-19 12:20:00,92.9,92.96,92.79,92.79,1700.0,84.9777,85.0325,84.877,84.877,1700.0
2016-05-19 12:25:00,92.78,92.83,92.69,92.71,2701.0,84.8679,84.9136,84.7856,84.8039,2701.0
2016-05-19 12:30:00,92.69,92.69,92.63,92.65,2185.0,84.7856,84.7856,84.7307,84.749,2185.0
2016-05-19 12:35:00,92.65,92.85,92.65,92.85,3802.0,84.749,84.9319,84.749,84.9319,3802.0
2016-05-19 12:40:00,92.81,92.82,92.72,92.72,1900.0,84.8953,84.9045,84.813,84.813,1900.0
2016-05-19 12:45:00,92.76,92.83,92.69,92.79,3600.0,84.8496,84.9136,84.7856,84.877,3600.0
2016-05-19 12:50:00,92.79,92.81,92.59,92.59,1200.0,84.877,84.8953,84.6941,84.6941,1200.0
2016-05-19 12:55:00,92.59,92.65,92.57,92.57,3310.0,84.6941,84.749,84.6758,84.6758,3310.0
2016-05-19 13:00:00,92.59,92.7,92.52,92.53,5319.0,84.6941,84.7947,84.6301,84.6392,5319.0
2016-05-19 13:05:00,92.52,92.55,92.46,92.53,4339.0,84.6301,84.6575,84.5752,84.6392,4339.0
2016-05-19 13:10:00,92.58,92.72,92.54,92.72,2936.0,84.6849,84.813,84.6484,84.813,2936.0
2016-05-19 13:15:00,92.77,92.78,92.6,92.6,6770.0,84.8587,84.8679,84.7032,84.7032,6770.0
2016-05-19 13:20:00,92.65,92.68,92.55,92.58,1701.0,84.749,84.7764,84.6575,84.6849,1701.0
2016-05-19 13:25:00,92.6,92.77,92.57,92.74,5400.0,84.7032,84.8587,84.6758,84.8313,5400.0
2016-05-19 13:30:00,92.74,92.81,92.68,92.79,4933.0,84.8313,84.8953,84.7764,84.877,4933.0
2016-05-19 13:35:00,92.82,92.89,92.76,92.77,10501.0,84.9045,84.9685,84.8496,84.8587,10501.0
2016-05-19 13:40:00,92.78,92.93,92.77,92.89,5704.0,84.8679,85.0051,84.8587,84.9685,5704.0
2016-05-19 13:45:00,92.88,92.9,92.81,92.86,7056.0,84.9594,84.9777,84.8953,84.9411,7056.0
2016-05-19 13:50:00,92.83,92.91,92.81,92.86,24764.0,84.9136,84.9868,84.8953,84.9411,24764.0
2016-05-19 13:55:00,92.83,92.87,92.81,92.81,3700.0,84.9136,84.9502,84.8953,84.8953,3700.0
2016-05-19 14:00:00,92.84,92.9,92.8,92.8,6369.0,84.9228,84.9777,84.8862,84.8862,6369.0
2016-05-19 14:05:00,92.8,92.86,92.77,92.84,7631.0,84.8862,84.9411,84.8587,84.9228,7631.0
2016-05-19 14:10:00,92.86,93.19,92.86,93.15,28997.0,84.9411,85.2429,84.9411,85.2063,28997.0
2016-05-19 14:15:00,93.15,93.23,93.09,93.2,5268.0,85.2063,85.2795,85.1514,85.2521,5268.0
2016-05-19 14:20:00,93.22,93.26,93.08,93.08,27137.0,85.2704,85.307,85.1423,85.1423,27137.0
2016-05-19 14:25:00,93.07,93.12,93.04,93.09,6878.0,85.1332,85.1789,85.1057,85.1514,6878.0
2016-05-19 14:30:00,93.1,93.11,92.97,92.97,11394.0,85.1606,85.1697,85.0417,85.0417,11394.0
2016-05-19 14:35:00,92.98,93.01,92.84,92.87,9435.0,85.0508,85.0783,84.9228,84.9502,9435.0
2016-05-19 14:40:00,92.87,92.9,92.74,92.81,23218.0,84.9502,84.9777,84.8313,84.8953,23218.0
2016-05-19 14:45:00,92.84,92.86,92.67,92.67,19918.0,84.9228,84.9411,84.7673,84.7673,19918.0
2016-05-19 14:50:00,92.67,92.78,92.55,92.75,47538.0,84.7673,84.8679,84.6575,84.8404,47538.0
2016-05-19 14:55:00,92.79,92.82,92.74,92.77,5323.0,84.877,84.9045,84.8313,84.8587,5323.0
2016-05-19 15:00:00,92.75,92.94,92.75,92.94,9073.0,84.8404,85.0142,84.8404,85.0142,9073.0
2016-05-19 15:05:00,92.95,93.06,92.95,93.01,6117.0,85.0234,85.124,85.0234,85.0783,6117.0
2016-05-19 15:10:00,93.04,93.1,93.03,93.09,19960.0,85.1057,85.1606,85.0966,85.1514,19960.0
2016-05-19 15:15:00,93.07,93.08,92.97,93.02,22497.0,85.1332,85.1423,85.0417,85.0874,22497.0
2016-05-19 15:20:00,93.01,93.21,93.0,93.17,20985.0,85.0783,85.2612,85.0691,85.2246,20985.0
2016-05-19 15:25:00,93.18,93.19,93.09,93.1,8023.0,85.2338,85.2429,85.1514,85.1606,8023.0
2016-05-19 15:30:00,93.09,93.12,93.03,93.04,12385.0,85.1514,85.1789,85.0966,85.1057,12385.0
2016-05-19 15:35:00,93.03,93.14,93.03,93.14,16850.0,85.0966,85.1972,85.0966,85.1972,16850.0
2016-05-19 15:40:00,93.14,93.2,93.06,93.06,20537.0,85.1972,85.2521,85.124,85.124,20537.0
2016-05-19 15:45:00,93.06,93.24,93.06,93.24,18567.0,85.124,85.2887,85.124,85.2887,18567.0
2016-05-19 15:50:00,93.24,93.25,93.16,93.22,18077.0,85.2887,85.2978,85.2155,85.2704,18077.0
2016-05-19 15:55:00,93.22,93.23,93.07,93.08,41183.0,85.2704,85.2795,85.1332,85.1423,41183.0
2016-05-20 09:30:00,93.61,93.73,93.5,93.63,48882.0,85.6271,85.7369,85.5265,85.6454,48882.0
2016-05-20 09:35:00,93.63,94.16,93.63,94.06,5304.0,85.6454,86.1302,85.6454,86.0387,5304.0
2016-05-20 09:40:00,94.02,94.23,94.01,94.07,6119.0,86.0021,86.1942,85.993,86.0479,6119.0
2016-05-20 09:45:00,94.03,94.06,93.74,94.0,3592.0,86.0113,86.0387,85.746,85.9838,3592.0
2016-05-20 09:50:00,94.11,94.21,94.03,94.04,12008.0,86.0845,86.1759,86.0113,86.0204,12008.0
2016-05-20 09:55:00,93.97,94.29,93.92,94.11,14353.0,85.9564,86.2491,85.9107,86.0845,14353.0
2016-05-20 10:00:00,94.11,94.14,93.99,94.13,15861.0,86.0845,86.1119,85.9747,86.1028,15861.0
2016-05-20 10:05:00,94.1,94.11,93.86,93.9,11245.0,86.0753,86.0845,85.8558,85.8924,11245.0
2016-05-20 10:10:00,94.0,94.12,94.0,94.11,3167.0,85.9838,86.0936,85.9838,86.0845,3167.0
2016-05-20 10:15:00,94.08,94.22,94.07,94.1,6152.0,86.057,86.1851,86.0479,86.0753,6152.0
2016-05-20 10:20:00,94.07,94.07,93.86,93.96,3931.0,86.0479,86.0479,85.8558,85.9473,3931.0
2016-05-20 10:25:00,93.95,94.01,93.89,94.01,2834.0,85.9381,85.993,85.8832,85.993,2834.0
2016-05-20 10:30:00,93.92,94.05,93.92,94.0,5800.0,85.9107,86.0296,85.9107,85.9838,5800.0
2016-05-20 10:35:00,94.01,94.03,93.94,94.01,3442.0,85.993,86.0113,85.929,85.993,3442.0
2016-05-20 10:40:00,94.04,94.08,93.98,93.98,9805.0,86.0204,86.057,85.9656,85.9656,9805.0
2016-05-20 10:45:00,93.97,93.97,93.88,93.88,8110.0,85.9564,85.9564,85.8741,85.8741,8110.0
2016-05-20 10:50:00,93.89,93.97,93.87,93.97,4622.0,85.8832,85.9564,85.8649,85.9564,4622.0
2016-05-20 10:55:00,93.92,94.02,93.88,93.88,5438.0,85.9107,86.0021,85.8741,85.8741,5438.0
2016-05-20 11:00:00,93.92,94.01,93.87,93.94,6108.0,85.9107,85.993,85.8649,85.929,6108.0
2016-05-20 11:05:00,93.92,93.93,93.88,93.91,8370.0,85.9107,85.9198,85.8741,85.9015,8370.0
2016-05-20 11:10:00,93.93,93.96,93.87,93.87,3009.0,85.9198,85.9473,85.8649,85.8649,3009.0
2016-05-20 11:15:00,93.9,93.99,93.88,93.99,5980.0,85.8924,85.9747,85.8741,85.9747,5980.0
2016-05-20 11:20:00,94.0,94.01,93.86,93.92,7338.0,85.9838,85.993,85.8558,85.9107,7338.0
2016-05-20 11:25:00,93.92,94.0,93.9,93.94,6004.0,85.9107,85.9838,85.8924,85.929,6004.0
2016-05-20 11:30:00,93.95,94.02,93.94,94.0,10481.0,85.9381,86.0021,85.929,85.9838,10481.0
2016-05-20 11:35:00,94.0,94.09,93.98,94.06,11736.0,85.9838,86.0662,85.9656,86.0387,11736.0
2016-05-20 11:40:00,94.04,94.09,94.0,94.0,6589.0,86.0204,86.0662,85.9838,85.9838,6589.0
2016-05-20 11:45:00,93.99,94.03,93.85,93.88,17584.0,85.9747,86.0113,85.8466,85.8741,17584.0
2016-05-20 11:50:00,93.87,93.93,93.87,93.91,5411.0,85.8649,85.9198,85.8649,85.9015,5411.0
2016-05-20 11:55:00,93.88,93.93,93.86,93.88,11604.0,85.8741,85.9198,85.8558,85.8741,11604.0
2016-05-20 12:00:00,93.88,93.89,93.76,93.78,8758.0,85.8741,85.8832,85.7643,85.7826,8758.0
2016-05-20 12:05:00,93.81,93.81,93.76,93.77,6100.0,85.81,85.81,85.7643,85.7735,6100.0
2016-05-20 12:10:00,93.78,93.8,93.72,93.8,7848.0,85.7826,85.8009,85.7277,85.8009,7848.0
2016-05-20 12:15:00,93.78,93.8,93.75,93.8,3800.0,85.7826,85.8009,85.7552,85.8009,3800.0
2016-05-20 12:20:00,93.82,93.92,93.8,93.9,2461.0,85.8192,85.9107,85.8009,85.8924,2461.0
2016-05-20 12:25:00,93.9,93.97,93.9,93.94,3800.0,85.8924,85.9564,85.8924,85.929,3800.0
2016-05-20 12:30:00,93.92,93.98,93.9,93.96,3100.0,85.9107,85.9656,85.8924,85.9473,3100.0
2016-05-20 12:35:00,93.98,94.11,93.96,93.97,7791.0,85.9656,86.0845,85.9473,85.9564,7791.0
2016-05-20 12:40:00,93.99,94.11,93.97,94.02,6351.0,85.9747,86.0845,85.9564,86.0021,6351.0
2016-05-20 12:45:00,94.04,94.05,94.0,94.01,2876.0,86.0204,86.0296,85.9838,85.993,2876.0
2016-05-20 12:50:00,94.0,94.05,93.99,93.99,6058.0,85.9838,86.0296,85.9747,85.9747,6058.0
2016-05-20 12:55:00,94.01,94.04,94.0,94.02,1000.0,85.993,86.0204,85.9838,86.0021,1000.0
2016-05-20 13:00:00,94.0,94.04,93.98,94.02,4610.0,85.9838,86.0204,85.9656,86.0021,4610.0
2016-05-20 13:05:00,94.02,94.07,94.01,94.07,3696.0,86.0021,86.0479,85.993,86.0479,3696.0
2016-05-20 13:10:00,94.06,94.12,94.02,94.08,3800.0,86.0387,86.0936,86.0021,86.057,3800.0
2016-05-20 13:15:00,94.11,94.17,94.08,94.09,5041.0,86.0845,86.1393,86.057,86.0662,5041.0
2016-05-20 13:20:00,94.11,94.12,94.07,94.1,2415.0,86.0845,86.0936,86.0479,86.0753,2415.0
2016-05-20 13:25:00,94.07,94.11,93.96,93.99,2601.0,86.0479,86.0845,85.9473,85.9747,2601.0
2016-05-20 13:30:00,93.97,93.97,93.82,93.88,2747.0,85.9564,85.9564,85.8192,85.8741,2747.0
2016-05-20 13:35:00,93.89,93.91,93.82,93.83,1766.0,85.8832,85.9015,85.8192,85.8283,1766.0
2016-05-20 13:40:00,93.83,93.98,93.83,93.96,2887.0,85.8283,85.9656,85.8283,85.9473,2887.0
2016-05-20 13:45:00,93.94,93.94,93.84,93.88,3240.0,85.929,85.929,85.8375,85.8741,3240.0
2016-05-20 13:50:00,93.88,93.92,93.88,93.92,2846.0,85.8741,85.9107,85.8741,85.9107,2846.0
2016-05-20 13:55:00,93.87,93.94,93.87,93.94,1282.0,85.8649,85.929,85.8649,85.929,1282.0
2016-05-20 14:00:00,93.94,93.97,93.91,93.97,4936.0,85.929,85.9564,85.9015,85.9564,4936.0
2016-05-20 14:05:00,93.94,93.95,93.91,93.94,3404.0,85.929,85.9381,85.9015,85.929,3404.0
2016-05-20 14:10:00,93.95,94.02,93.95,94.02,1387.0,85.9381,86.0021,85.9381,86.0021,1387.0
2016-05-20 14:15:00,93.99,93.99,93.95,93.95,2555.0,85.9747,85.9747,85.9381,85.9381,2555.0
2016-05-20 14:20:00,93.94,94.06,93.91,94.06,3893.0,85.929,86.0387,85.9015,86.0387,3893.0
2016-05-20 14:25:00,94.05,94.06,94.01,94.06,2297.0,86.0296,86.0387,85.993,86.0387,2297.0
2016-05-20 14:30:00,94.05,94.05,94.0,94.04,7668.0,86.0296,86.0296,85.9838,86.0204,7668.0
2016-05-20 14:35:00,94.04,94.06,94.0,94.01,6224.0,86.0204,86.0387,85.9838,85.993,6224.0
2016-05-20 14:40:00,94.05,94.08,94.01,94.06,6853.0,86.0296,86.057,85.993,86.0387,6853.0
2016-05-20 14:45:00,94.08,94.08,94.03,94.03,5498.0,86.057,86.057,86.0113,86.0113,5498.0
2016-05-20 14:50:00,94.04,94.06,94.01,94.01,6398.0,86.0204,86.0387,85.993,85.993,6398.0
2016-05-20 14:55:00,94.04,94.05,93.9,93.96,9049.0,86.0204,86.0296,85.8924,85.9473,9049.0
2016-05-20 15:00:00,93.97,93.98,93.88,93.88,6638.0,85.9564,85.9656,85.8741,85.8741,6638.0
2016-05-20 15:05:00,93.83,93.83,93.72,93.8,6428.0,85.8283,85.8283,85.7277,85.8009,6428.0
2016-05-20 15:10:00,93.8,93.95,93.8,93.95,2934.0,85.8009,85.9381,85.8009,85.9381,2934.0
2016-05-20 15:15:00,93.92,93.92,93.76,93.79,10926.0,85.9107,85.9107,85.7643,85.7918,10926.0
2016-05-20 15:20:00,93.78,93.81,93.69,93.69,16884.0,85.7826,85.81,85.7003,85.7003,16884.0
2016-05-20 15:25:00,93.68,93.73,93.67,93.71,7256.0,85.6911,85.7369,85.682,85.7186,7256.0
2016-05-20 15:30:00,93.69,93.75,93.68,93.73,10161.0,85.7003,85.7552,85.6911,85.7369,10161.0
2016-05-20 15:35:00,93.74,93.85,93.74,93.84,11249.0,85.746,85.8466,85.746,85.8375,11249.0
2016-05-20 15:40:00,93.84,93.89,93.82,93.86,11762.0,85.8375,85.8832,85.8192,85.8558,11762.0
2016-05-20 15:45:00,93.85,93.93,93.85,93.92,15086.0,85.8466,85.9198,85.8466,85.9107,15086.0
2016-05-20 15:50:00,93.93,93.96,93.89,93.96,9025.0,85.9198,85.9473,85.8832,85.9473,9025.0
2016-05-20 15:55:00,93.94,93.99,93.82,93.82,106368.0,85.929,85.9747,85.8192,85.8192,106368.0
2016-05-23 09:30:00,93.8,94.18,93.49,94.03,11538.0,85.8009,86.1485,85.5173,86.0113,11538.0
2016-05-23 09:35:00,93.91,93.93,93.42,93.68,7640.0,85.9015,85.9198,85.4533,85.6911,7640.0
2016-05-23 09:40:00,93.74,93.82,93.63,93.63,640.0,85.746,85.8192,85.6454,85.6454,640.0
2016-05-23 09:45:00,93.7,93.7,93.37,93.53,9000.0,85.7094,85.7094,85.4076,85.5539,9000.0
2016-05-23 09:50:00,93.47,93.47,93.29,93.33,4876.0,85.499,85.499,85.3344,85.371,4876.0
2016-05-23 09:55:00,93.26,93.37,93.25,93.34,1657.0,85.307,85.4076,85.2978,85.3801,1657.0
2016-05-23 10:00:00,93.35,93.78,93.33,93.78,4300.0,85.3893,85.7826,85.371,85.7826,4300.0
2016-05-23 10:05:00,93.71,93.84,93.7,93.79,2528.0,85.7186,85.8375,85.7094,85.7918,2528.0
2016-05-23 10:10:00,93.87,93.92,93.81,93.85,3405.0,85.8649,85.9107,85.81,85.8466,3405.0
2016-05-23 10:15:00,93.88,93.9,93.82,93.84,4375.0,85.8741,85.8924,85.8192,85.8375,4375.0
2016-05-23 10:20:00,93.93,94.09,93.83,93.83,6800.0,85.9198,86.0662,85.8283,85.8283,6800.0
2016-05-23 10:25:00,93.93,93.93,93.77,93.77,2674.0,85.9198,85.9198,85.7735,85.7735,2674.0
2016-05-23 10:30:00,93.77,93.88,93.69,93.75,7254.0,85.7735,85.8741,85.7003,85.7552,7254.0
2016-05-23 10:35:00,93.75,93.77,93.69,93.69,1900.0,85.7552,85.7735,85.7003,85.7003,1900.0
2016-05-23 10:40:00,93.64,93.69,93.61,93.69,1515.0,85.6545,85.7003,85.6271,85.7003,1515.0
2016-05-23 10:45:00,93.76,93.77,93.68,93.74,1493.0,85.7643,85.7735,85.6911,85.746,1493.0
2016-05-23 10:50:00,93.74,93.77,93.7,93.71,2200.0,85.746,85.7735,85.7094,85.7186,2200.0
2016-05-23 10:55:00,93.73,93.81,93.71,93.81,1577.0,85.7369,85.81,85.7186,85.81,1577.0
2016-05-23 11:00:00,93.76,93.84,93.7,93.84,3124.0,85.7643,85.8375,85.7094,85.8375,3124.0
2016-05-23 11:05:00,93.85,93.94,93.84,93.9,3849.0,85.8466,85.929,85.8375,85.8924,3849.0
2016-05-23 11:10:00,93.93,93.95,93.91,93.95,2472.0,85.9198,85.9381,85.9015,85.9381,2472.0
2016-05-23 11:15:00,93.91,93.91,93.79,93.81,5008.0,85.9015,85.9015,85.7918,85.81,5008.0
2016-05-23 11:20:00,93.83,93.89,93.82,93.88,1205.0,85.8283,85.8832,85.8192,85.8741,1205.0
2016-05-23 11:25:00,93.88,93.95,93.82,93.95,3000.0,85.8741,85.9381,85.8192,85.9381,3000.0
2016-05-23 11:30:00,94.02,94.02,93.75,93.75,4199.0,86.0021,86.0021,85.7552,85.7552,4199.0
2016-05-23 11:35:00,93.78,93.78,93.67,93.67,1327.0,85.7826,85.7826,85.682,85.682,1327.0
2016-05-23 11:40:00,93.7,93.74,93.66,93.69,2500.0,85.7094,85.746,85.6728,85.7003,2500.0
2016-05-23 11:45:00,93.69,93.86,93.66,93.86,2400.0,85.7003,85.8558,85.6728,85.8558,2400.0
2016-05-23 11:50:00,93.86,93.89,93.75,93.75,4715.0,85.8558,85.8832,85.7552,85.7552,4715.0
2016-05-23 11:55:00,93.79,93.88,93.77,93.8,4891.0,85.7918,85.8741,85.7735,85.8009,4891.0
2016-05-23 12:00:00,93.75,93.78,93.73,93.73,2358.0,85.7552,85.7826,85.7369,85.7369,2358.0
2016-05-23 12:05:00,93.72,93.72,93.6,93.63,2822.0,85.7277,85.7277,85.618,85.6454,2822.0
2016-05-23 12:10:00,93.62,93.67,93.61,93.65,1753.0,85.6363,85.682,85.6271,85.6637,1753.0
2016-05-23 12:15:00,93.66,93.7,93.6,93.66,3165.0,85.6728,85.7094,85.618,85.6728,3165.0
2016-05-23 12:20:00,93.61,93.74,93.6,93.74,1848.0,85.6271,85.746,85.618,85.746,1848.0
2016-05-23 12:25:00,93.75,93.76,93.66,93.68,2300.0,85.7552,85.7643,85.6728,85.6911,2300.0
2016-05-23 12:30:00,93.7,93.7,93.66,93.67,2090.0,85.7094,85.7094,85.6728,85.682,2090.0
2016-05-23 12:35:00,93.66,93.69,93.65,93.67,3000.0,85.6728,85.7003,85.6637,85.682,3000.0
2016-05-23 12:40:00,93.66,93.74,93.62,93.74,2400.0,85.6728,85.746,85.6363,85.746,2400.0
2016-05-23 12:45:00,93.7,93.78,93.69,93.74,6661.0,85.7094,85.7826,85.7003,85.746,6661.0
2016-05-23 12:50:00,93.71,93.73,93.7,93.71,1600.0,85.7186,85.7369,85.7094,85.7186,1600.0
2016-05-23 12:55:00,93.74,93.74,93.69,93.72,1300.0,85.746,85.746,85.7003,85.7277,1300.0
2016-05-23 13:00:00,93.74,93.78,93.74,93.77,4390.0,85.746,85.7826,85.746,85.7735,4390.0
2016-05-23 13:05:00,93.77,93.78,93.73,93.76,6680.0,85.7735,85.7826,85.7369,85.7643,6680.0
2016-05-23 13:10:00,93.75,93.78,93.72,93.78,2902.0,85.7552,85.7826,85.7277,85.7826,2902.0
2016-05-23 13:15:00,93.8,93.84,93.72,93.73,4666.0,85.8009,85.8375,85.7277,85.7369,4666.0
2016-05-23 13:20:00,93.72,93.79,93.71,93.73,2943.0,85.7277,85.7918,85.7186,85.7369,2943.0
2016-05-23 13:25:00,93.72,93.75,93.57,93.65,36282.0,85.7277,85.7552,85.5905,85.6637,36282.0
2016-05-23 13:30:00,93.62,93.64,93.57,93.62,6113.0,85.6363,85.6545,85.5905,85.6363,6113.0
2016-05-23 13:35:00,93.63,93.63,93.6,93.63,2800.0,85.6454,85.6454,85.618,85.6454,2800.0
2016-05-23 13:40:00,93.65,93.67,93.57,93.57,3885.0,85.6637,85.682,85.5905,85.5905,3885.0
2016-05-23 13:45:00,93.57,93.71,93.55,93.69,7984.0,85.5905,85.7186,85.5722,85.7003,7984.0
2016-05-23 13:50:00,93.7,93.74,93.64,93.67,8829.0,85.7094,85.746,85.6545,85.682,8829.0
2016-05-23 13:55:00,93.68,93.72,93.66,93.68,4874.0,85.6911,85.7277,85.6728,85.6911,4874.0
2016-05-23 14:00:00,93.69,93.76,93.69,93.75,6500.0,85.7003,85.7643,85.7003,85.7552,6500.0
2016-05-23 14:05:00,93.75,93.75,93.69,93.74,6314.0,85.7552,85.7552,85.7003,85.746,6314.0
2016-05-23 14:10:00,93.72,93.76,93.72,93.73,4371.0,85.7277,85.7643,85.7277,85.7369,4371.0
2016-05-23 14:15:00,93.75,93.8,93.75,93.77,6780.0,85.7552,85.8009,85.7552,85.7735,6780.0
2016-05-23 14:20:00,93.77,93.78,93.7,93.75,10507.0,85.7735,85.7826,85.7094,85.7552,10507.0
2016-05-23 14:25:00,93.74,93.8,93.72,93.78,7062.0,85.746,85.8009,85.7277,85.7826,7062.0
2016-05-23 14:30:00,93.78,93.84,93.77,93.84,6883.0,85.7826,85.8375,85.7735,85.8375,6883.0
2016-05-23 14:35:00,93.83,93.84,93.8,93.81,5486.0,85.8283,85.8375,85.8009,85.81,5486.0
2016-05-23 14:40:00,93.8,93.82,93.77,93.79,10079.0,85.8009,85.8192,85.7735,85.7918,10079.0
2016-05-23 14:45:00,93.81,93.81,93.74,93.78,10504.0,85.81,85.81,85.746,85.7826,10504.0
2016-05-23 14:50:00,93.79,93.8,93.76,93.78,9803.0,85.7918,85.8009,85.7643,85.7826,9803.0
2016-05-23 14:55:00,93.8,93.82,93.7,93.75,8463.0,85.8009,85.8192,85.7094,85.7552,8463.0
2016-05-23 15:00:00,93.74,93.77,93.69,93.69,6725.0,85.746,85.7735,85.7003,85.7003,6725.0
2016-05-23 15:05:00,93.7,93.71,93.67,93.71,8457.0,85.7094,85.7186,85.682,85.7186,8457.0
2016-05-23 15:10:00,93.7,93.7,93.63,93.66,6734.0,85.7094,85.7094,85.6454,85.6728,6734.0
2016-05-23 15:15:00,93.67,93.7,93.66,93.68,6014.0,85.682,85.7094,85.6728,85.6911,6014.0
2016-05-23 15:20:00,93.68,93.8,93.67,93.73,412508.0,85.6911,85.8009,85.682,85.7369,412508.0
2016-05-23 15:25:00,93.74,93.91,93.74,93.9,49659.0,85.746,85.9015,85.746,85.8924,49659.0
2016-05-23 15:30:00,93.9,93.99,93.86,93.95,10754.0,85.8924,85.9747,85.8558,85.9381,10754.0
2016-05-23 15:35:00,93.98,93.98,93.9,93.94,9410.0,85.9656,85.9656,85.8924,85.929,9410.0
2016-05-23 15:40:00,93.91,93.98,93.89,93.93,13869.0,85.9015,85.9656,85.8832,85.9198,13869.0
2016-05-23 15:45:00,93.92,93.94,93.8,93.88,14841.0,85.9107,85.929,85.8009,85.8741,14841.0
2016-05-23 15:50:00,93.86,93.86,93.72,93.72,10867.0,85.8558,85.8558,85.7277,85.7277,10867.0
2016-05-23 15:55:00,93.71,93.74,93.64,93.74,38763.0,85.7186,85.746,85.6545,85.746,38763.0
2016-05-24 09:30:00,94.56,94.9,94.22,94.9,28683.0,86.4961,86.8071,86.1851,86.8071,28683.0
2016-05-24 09:35:00,94.8,95.4,94.73,95.31,27503.0,86.7156,87.2645,86.6516,87.1821,27503.0
2016-05-24 09:40:00,95.35,95.63,95.33,95.59,6266.0,87.2187,87.4748,87.2004,87.4383,6266.0
2016-05-24 09:45:00,95.55,95.89,95.52,95.84,8008.0,87.4017,87.7127,87.3742,87.6669,8008.0
2016-05-24 09:50:00,95.83,95.99,95.78,95.94,9773.0,87.6578,87.8041,87.6121,87.7584,9773.0
2016-05-24 09:55:00,96.05,96.16,95.77,95.77,9671.0,87.859,87.9596,87.6029,87.6029,9671.0
2016-05-24 10:00:00,95.76,96.04,95.76,95.97,17869.0,87.5938,87.8499,87.5938,87.7858,17869.0
2016-05-24 10:05:00,95.97,96.31,95.97,96.31,13836.0,87.7858,88.0969,87.7858,88.0969,13836.0
2016-05-24 10:10:00,96.34,96.34,96.09,96.09,17589.0,88.1243,88.1243,87.8956,87.8956,17589.0
2016-05-24 10:15:00,96.12,96.29,96.09,96.24,7574.0,87.9231,88.0786,87.8956,88.0328,7574.0
2016-05-24 10:20:00,96.25,96.37,96.2,96.34,11687.0,88.042,88.1517,87.9962,88.1243,11687.0
2016-05-24 10:25:00,96.39,96.58,96.37,96.53,8655.0,88.17,88.3438,88.1517,88.2981,8655.0
2016-05-24 10:30:00,96.49,96.53,96.35,96.35,18962.0,88.2615,88.2981,88.1334,88.1334,18962.0
2016-05-24 10:35:00,96.38,96.59,96.38,96.59,15115.0,88.1609,88.353,88.1609,88.353,15115.0
2016-05-24 10:40:00,96.59,96.77,96.59,96.66,13320.0,88.353,88.5176,88.353,88.417,13320.0
2016-05-24 10:45:00,96.66,96.69,96.61,96.67,7112.0,88.417,88.4444,88.3713,88.4262,7112.0
2016-05-24 10:50:00,96.66,96.69,96.6,96.69,9704.0,88.417,88.4444,88.3621,88.4444,9704.0
2016-05-24 10:55:00,96.69,96.73,96.6,96.72,11588.0,88.4444,88.481,88.3621,88.4719,11588.0
2016-05-24 11:00:00,96.72,96.83,96.72,96.81,9255.0,88.4719,88.5725,88.4719,88.5542,9255.0
2016-05-24 11:05:00,96.79,96.81,96.73,96.73,9618.0,88.5359,88.5542,88.481,88.481,9618.0
2016-05-24 11:10:00,96.74,96.75,96.64,96.71,8595.0,88.4902,88.4993,88.3987,88.4627,8595.0
2016-05-24 11:15:00,96.7,96.87,96.7,96.77,9265.0,88.4536,88.6091,88.4536,88.5176,9265.0
2016-05-24 11:20:00,96.81,96.87,96.81,96.86,6584.0,88.5542,88.6091,88.5542,88.6,6584.0
2016-05-24 11:25:00,96.85,96.97,96.84,96.85,9463.0,88.5908,88.7006,88.5817,88.5908,9463.0
2016-05-24 11:30:00,96.86,96.91,96.82,96.82,7416.0,88.6,88.6457,88.5634,88.5634,7416.0
2016-05-24 11:35:00,96.82,96.83,96.7,96.82,3652.0,88.5634,88.5725,88.4536,88.5634,3652.0
2016-05-24 11:40:00,96.8,96.85,96.78,96.84,5098.0,88.5451,88.5908,88.5268,88.5817,5098.0
2016-05-24 11:45:00,96.85,97.01,96.83,96.97,9817.0,88.5908,88.7372,88.5725,88.7006,9817.0
2016-05-24 11:50:00,97.0,97.16,96.98,97.16,7641.0,88.728,88.8744,88.7097,88.8744,7641.0
2016-05-24 11:55:00,97.14,97.21,97.14,97.21,8106.0,88.8561,88.9201,88.8561,88.9201,8106.0
2016-05-24 12:00:00,97.2,97.21,97.0,97.0,12203.0,88.911,88.9201,88.728,88.728,12203.0
2016-05-24 12:05:00,96.99,97.04,96.94,97.04,8125.0,88.7189,88.7646,88.6731,88.7646,8125.0
2016-05-24 12:10:00,97.02,97.12,97.01,97.11,8813.0,88.7463,88.8378,88.7372,88.8286,8813.0
2016-05-24 12:15:00,97.1,97.11,97.02,97.05,8965.0,88.8195,88.8286,88.7463,88.7737,8965.0
2016-05-24 12:20:00,97.05,97.06,97.01,97.02,7287.0,88.7737,88.7829,88.7372,88.7463,7287.0
2016-05-24 12:25:00,97.02,97.05,96.99,97.01,3860.0,88.7463,88.7737,88.7189,88.7372,3860.0
2016-05-24 12:30:00,97.0,97.02,96.95,96.98,4963.0,88.728,88.7463,88.6823,88.7097,4963.0
2016-05-24 12:35:00,96.96,96.99,96.93,96.93,6066.0,88.6914,88.7189,88.664,88.664,6066.0
2016-05-24 12:40:00,96.94,96.99,96.92,96.97,6982.0,88.6731,88.7189,88.6548,88.7006,6982.0
2016-05-24 12:45:00,96.99,97.0,96.93,97.0,3931.0,88.7189,88.728,88.664,88.728,3931.0
2016-05-24 12:50:00,97.0,97.1,96.96,97.04,6245.0,88.728,88.8195,88.6914,88.7646,6245.0
2016-05-24 12:55:00,97.05,97.16,97.05,97.15,5026.0,88.7737,88.8744,88.7737,88.8652,5026.0
2016-05-24 13:00:00,97.17,97.21,97.14,97.16,8757.0,88.8835,88.9201,88.8561,88.8744,8757.0
2016-05-24 13:05:00,97.15,97.16,97.12,97.15,6175.0,88.8652,88.8744,88.8378,88.8652,6175.0
2016-05-24 13:10:00,97.15,97.22,97.15,97.19,5938.0,88.8652,88.9293,88.8652,88.9018,5938.0
2016-05-24 13:15:00,97.19,97.26,97.19,97.25,7422.0,88.9018,88.9658,88.9018,88.9567,7422.0
2016-05-24 13:20:00,97.27,97.31,97.25,97.25,7429.0,88.975,89.0116,88.9567,88.9567,7429.0
2016-05-24 13:25:00,97.26,97.36,97.26,97.32,12567.0,88.9658,89.0573,88.9658,89.0207,12567.0
2016-05-24 13:30:00,97.33,97.35,97.28,97.31,14198.0,89.0299,89.0482,88.9841,89.0116,14198.0
2016-05-24 13:35:00,97.31,97.36,97.29,97.35,9494.0,89.0116,89.0573,88.9933,89.0482,9494.0
2016-05-24 13:40:00,97.35,97.39,97.3,97.32,9646.0,89.0482,89.0848,89.0024,89.0207,9646.0
2016-05-24 13:45:00,97.31,97.43,97.29,97.39,9482.0,89.0116,89.1213,88.9933,89.0848,9482.0
2016-05-24 13:50:00,97.39,97.43,97.32,97.34,6228.0,89.0848,89.1213,89.0207,89.039,6228.0
2016-05-24 13:55:00,97.32,97.35,97.28,97.35,8801.0,89.0207,89.0482,88.9841,89.0482,8801.0
2016-05-24 14:00:00,97.35,97.35,97.17,97.22,13443.0,89.0482,89.0482,88.8835,88.9293,13443.0
2016-05-24 14:05:00,97.21,97.27,97.19,97.26,8511.0,88.9201,88.975,88.9018,88.9658,8511.0
2016-05-24 14:10:00,97.27,97.39,97.25,97.36,7863.0,88.975,89.0848,88.9567,89.0573,7863.0
2016-05-24 14:15:00,97.35,97.47,97.34,97.45,8297.0,89.0482,89.1579,89.039,89.1396,8297.0
2016-05-24 14:20:00,97.42,97.47,97.38,97.45,7430.0,89.1122,89.1579,89.0756,89.1396,7430.0
2016-05-24 14:25:00,97.47,97.48,97.43,97.45,9447.0,89.1579,89.1671,89.1213,89.1396,9447.0
2016-05-24 14:30:00,97.45,97.5,97.41,97.44,10650.0,89.1396,89.1854,89.103,89.1305,10650.0
2016-05-24 14:35:00,97.43,97.52,97.41,97.52,14396.0,89.1213,89.2037,89.103,89.2037,14396.0
2016-05-24 14:40:00,97.51,97.56,97.46,97.46,14773.0,89.1945,89.2403,89.1488,89.1488,14773.0
2016-05-24 14:45:00,97.46,97.63,97.45,97.63,17089.0,89.1488,89.3043,89.1396,89.3043,17089.0
2016-05-24 14:50:00,97.61,97.71,97.61,97.64,13997.0,89.286,89.3775,89.286,89.3134,13997.0
2016-05-24 14:55:00,97.64,97.73,97.64,97.65,8974.0,89.3134,89.3958,89.3134,89.3226,8974.0
2016-05-24 15:00:00,97.65,97.7,97.59,97.68,24236.0,89.3226,89.3683,89.2677,89.35,24236.0
2016-05-24 15:05:00,97.68,97.78,97.67,97.74,17883.0,89.35,89.4415,89.3409,89.4049,17883.0
2016-05-24 15:10:00,97.76,97.86,97.76,97.86,15691.0,89.4232,89.5147,89.4232,89.5147,15691.0
2016-05-24 15:15:00,97.86,97.92,97.84,97.91,17817.0,89.5147,89.5696,89.4964,89.5604,17817.0
2016-05-24 15:20:00,97.9,98.04,97.89,98.01,21938.0,89.5513,89.6793,89.5421,89.6519,21938.0
2016-05-24 15:25:00,98.01,98.01,97.88,97.94,26604.0,89.6519,89.6519,89.533,89.5879,26604.0
2016-05-24 15:30:00,97.93,97.93,97.83,97.84,16689.0,89.5787,89.5787,89.4872,89.4964,16689.0
2016-05-24 15:35:00,97.84,97.89,97.83,97.84,20753.0,89.4964,89.5421,89.4872,89.4964,20753.0
2016-05-24 15:40:00,97.83,97.83,97.74,97.76,30786.0,89.4872,89.4872,89.4049,89.4232,30786.0
2016-05-24 15:45:00,97.77,97.81,97.74,97.81,24386.0,89.4323,89.4689,89.4049,89.4689,24386.0
2016-05-24 15:50:00,97.81,97.84,97.78,97.82,28226.0,89.4689,89.4964,89.4415,89.4781,28226.0
2016-05-24 15:55:00,97.81,97.84,97.78,97.79,66242.0,89.4689,89.4964,89.4415,89.4506,66242.0
2016-05-25 09:30:00,98.02,98.41,98.02,98.04,10960.0,89.661,90.0178,89.661,89.6793,10960.0
2016-05-25 09:35:00,97.94,98.37,97.94,98.18,10059.0,89.5879,89.9812,89.5879,89.8074,10059.0
2016-05-25 09:40:00,98.14,98.27,98.13,98.24,5455.0,89.7708,89.8897,89.7616,89.8623,5455.0
2016-05-25 09:45:00,98.32,98.38,98.07,98.35,8100.0,89.9354,89.9903,89.7068,89.9629,8100.0
2016-05-25 09:50:00,98.37,98.42,98.27,98.27,19059.0,89.9812,90.0269,89.8897,89.8897,19059.0
2016-05-25 09:55:00,98.25,98.3,98.07,98.29,17248.0,89.8714,89.9172,89.7068,89.908,17248.0
2016-05-25 10:00:00,98.25,98.28,98.2,98.2,8450.0,89.8714,89.8989,89.8257,89.8257,8450.0
2016-05-25 10:05:00,98.2,98.25,98.11,98.2,10530.0,89.8257,89.8714,89.7434,89.8257,10530.0
2016-05-25 10:10:00,98.27,98.33,98.16,98.33,4982.0,89.8897,89.9446,89.7891,89.9446,4982.0
2016-05-25 10:15:00,98.37,98.45,98.34,98.35,26131.0,89.9812,90.0544,89.9537,89.9629,26131.0
2016-05-25 10:20:00,98.36,98.42,98.19,98.41,8564.0,89.972,90.0269,89.8165,90.0178,8564.0
2016-05-25 10:25:00,98.4,98.4,98.22,98.22,6689.0,90.0086,90.0086,89.844,89.844,6689.0
2016-05-25 10:30:00,98.26,98.42,98.26,98.42,7466.0,89.8806,90.0269,89.8806,90.0269,7466.0
2016-05-25 10:35:00,98.46,98.58,98.41,98.51,10028.0,90.0635,90.1733,90.0178,90.1092,10028.0
2016-05-25 10:40:00,98.48,98.54,98.42,98.51,3628.0,90.0818,90.1367,90.0269,90.1092,3628.0
2016-05-25 10:45:00,98.54,98.57,98.44,98.49,6290.0,90.1367,90.1641,90.0452,90.0909,6290.0
2016-05-25 10:50:00,98.49,98.54,98.43,98.51,8068.0,90.0909,90.1367,90.0361,90.1092,8068.0
2016-05-25 10:55:00,98.53,98.53,98.41,98.45,8570.0,90.1275,90.1275,90.0178,90.0544,8570.0
2016-05-25 11:00:00,98.51,98.57,98.47,98.57,3400.0,90.1092,90.1641,90.0727,90.1641,3400.0
2016-05-25 11:05:00,98.55,98.61,98.46,98.53,8314.0,90.1458,90.2007,90.0635,90.1275,8314.0
2016-05-25 11:10:00,98.54,98.55,98.41,98.41,4022.0,90.1367,90.1458,90.0178,90.0178,4022.0
2016-05-25 11:15:00,98.44,98.48,98.31,98.31,5128.0,90.0452,90.0818,89.9263,89.9263,5128.0
2016-05-25 11:20:00,98.31,98.36,98.26,98.35,3000.0,89.9263,89.972,89.8806,89.9629,3000.0
2016-05-25 11:25:00,98.37,98.37,98.27,98.35,4058.0,89.9812,89.9812,89.8897,89.9629,4058.0
2016-05-25 11:30:00,98.35,98.4,98.33,98.4,5700.0,89.9629,90.0086,89.9446,90.0086,5700.0
2016-05-25 11:35:00,98.42,98.43,98.31,98.32,4241.0,90.0269,90.0361,89.9263,89.9354,4241.0
2016-05-25 11:40:00,98.33,98.33,98.2,98.26,5771.0,89.9446,89.9446,89.8257,89.8806,5771.0
2016-05-25 11:45:00,98.26,98.31,98.24,98.26,4432.0,89.8806,89.9263,89.8623,89.8806,4432.0
2016-05-25 11:50:00,98.26,98.35,98.26,98.32,4523.0,89.8806,89.9629,89.8806,89.9354,4523.0
2016-05-25 11:55:00,98.31,98.32,98.25,98.32,3000.0,89.9263,89.9354,89.8714,89.9354,3000.0
2016-05-25 12:00:00,98.35,98.37,98.3,98.33,6326.0,89.9629,89.9812,89.9172,89.9446,6326.0
2016-05-25 12:05:00,98.3,98.33,98.28,98.33,2100.0,89.9172,89.9446,89.8989,89.9446,2100.0
2016-05-25 12:10:00,98.35,98.38,98.31,98.31,3323.0,89.9629,89.9903,89.9263,89.9263,3323.0
2016-05-25 12:15:00,98.33,98.33,98.24,98.24,2749.0,89.9446,89.9446,89.8623,89.8623,2749.0
2016-05-25 12:20:00,98.26,98.26,98.18,98.18,2200.0,89.8806,89.8806,89.8074,89.8074,2200.0
2016-05-25 12:25:00,98.2,98.26,98.19,98.26,1700.0,89.8257,89.8806,89.8165,89.8806,1700.0
2016-05-25 12:30:00,98.27,98.38,98.26,98.37,6351.0,89.8897,89.9903,89.8806,89.9812,6351.0
2016-05-25 12:35:00,98.37,98.37,98.31,98.34,5136.0,89.9812,89.9812,89.9263,89.9537,5136.0
2016-05-25 12:40:00,98.35,98.41,98.35,98.41,3825.0,89.9629,90.0178,89.9629,90.0178,3825.0
2016-05-25 12:45:00,98.4,98.41,98.35,98.35,3090.0,90.0086,90.0178,89.9629,89.9629,3090.0
2016-05-25 12:50:00,98.38,98.42,98.34,98.34,3838.0,89.9903,90.0269,89.9537,89.9537,3838.0
2016-05-25 12:55:00,98.35,98.37,98.32,98.32,4947.0,89.9629,89.9812,89.9354,89.9354,4947.0
2016-05-25 13:00:00,98.33,98.46,98.33,98.4,5521.0,89.9446,90.0635,89.9446,90.0086,5521.0
2016-05-25 13:05:00,98.41,98.47,98.37,98.38,3626.0,90.0178,90.0727,89.9812,89.9903,3626.0
2016-05-25 13:10:00,98.38,98.38,98.31,98.32,4607.0,89.9903,89.9903,89.9263,89.9354,4607.0
2016-05-25 13:15:00,98.34,98.34,98.24,98.25,6861.0,89.9537,89.9537,89.8623,89.8714,6861.0
2016-05-25 13:20:00,98.24,98.29,98.2,98.28,3000.0,89.8623,89.908,89.8257,89.8989,3000.0
2016-05-25 13:25:00,98.34,98.35,98.3,98.35,3419.0,89.9537,89.9629,89.9172,89.9629,3419.0
2016-05-25 13:30:00,98.35,98.36,98.29,98.3,5401.0,89.9629,89.972,89.908,89.9172,5401.0
2016-05-25 13:35:00,98.3,98.31,98.25,98.3,3744.0,89.9172,89.9263,89.8714,89.9172,3744.0
2016-05-25 13:40:00,98.27,98.31,98.23,98.28,5536.0,89.8897,89.9263,89.8531,89.8989,5536.0
2016-05-25 13:45:00,98.3,98.31,98.28,98.31,4401.0,89.9172,89.9263,89.8989,89.9263,4401.0
2016-05-25 13:50:00,98.31,98.35,98.29,98.35,4156.0,89.9263,89.9629,89.908,89.9629,4156.0
2016-05-25 13:55:00,98.35,98.43,98.34,98.43,5185.0,89.9629,90.0361,89.9537,90.0361,5185.0
2016-05-25 14:00:00,98.44,98.47,98.27,98.29,7059.0,90.0452,90.0727,89.8897,89.908,7059.0
2016-05-25 14:05:00,98.29,98.31,98.26,98.26,4667.0,89.908,89.9263,89.8806,89.8806,4667.0
2016-05-25 14:10:00,98.29,98.32,98.27,98.29,6087.0,89.908,89.9354,89.8897,89.908,6087.0
2016-05-25 14:15:00,98.28,98.29,98.21,98.27,17117.0,89.8989,89.908,89.8348,89.8897,17117.0
2016-05-25 14:20:00,98.26,98.29,98.26,98.28,4132.0,89.8806,89.908,89.8806,89.8989,4132.0
2016-05-25 14:25:00,98.3,98.36,98.3,98.36,7321.0,89.9172,89.972,89.9172,89.972,7321.0
2016-05-25 14:30:00,98.34,98.38,98.32,98.38,4157.0,89.9537,89.9903,89.9354,89.9903,4157.0
2016-05-25 14:35:00,98.39,98.43,98.37,98.39,4806.0,89.9995,90.0361,89.9812,89.9995,4806.0
2016-05-25 14:40:00,98.42,98.42,98.35,98.36,4721.0,90.0269,90.0269,89.9629,89.972,4721.0
2016-05-25 14:45:00,98.36,98.45,98.31,98.32,7435.0,89.972,90.0544,89.9263,89.9354,7435.0
2016-05-25 14:50:00,98.31,98.36,98.29,98.36,5334.0,89.9263,89.972,89.908,89.972,5334.0
2016-05-25 14:55:00,98.34,98.38,98.33,98.34,7182.0,89.9537,89.9903,89.9446,89.9537,7182.0
2016-05-25 15:00:00,98.34,98.35,98.26,98.26,9547.0,89.9537,89.9629,89.8806,89.8806,9547.0
2016-05-25 15:05:00,98.24,98.27,98.17,98.27,6652.0,89.8623,89.8897,89.7982,89.8897,6652.0
2016-05-25 15:10:00,98.28,98.31,98.24,98.27,6856.0,89.8989,89.9263,89.8623,89.8897,6856.0
2016-05-25 15:15:00,98.28,98.33,98.26,98.32,10978.0,89.8989,89.9446,89.8806,89.9354,10978.0
2016-05-25 15:20:00,98.33,98.39,98.32,98.34,9646.0,89.9446,89.9995,89.9354,89.9537,9646.0
2016-05-25 15:25:00,98.35,98.47,98.33,98.47,11936.0,89.9629,90.0727,89.9446,90.0727,11936.0
2016-05-25 15:30:00,98.47,98.47,98.39,98.39,12288.0,90.0727,90.0727,89.9995,89.9995,12288.0
2016-05-25 15:35:00,98.39,98.4,98.35,98.35,14980.0,89.9995,90.0086,89.9629,89.9629,14980.0
2016-05-25 15:40:00,98.35,98.37,98.28,98.28,18380.0,89.9629,89.9812,89.8989,89.8989,18380.0
2016-05-25 15:45:00,98.28,98.28,98.15,98.16,25124.0,89.8989,89.8989,89.7799,89.7891,25124.0
2016-05-25 15:50:00,98.17,98.25,98.14,98.14,23312.0,89.7982,89.8714,89.7708,89.7708,23312.0
2016-05-25 15:55:00,98.14,98.26,98.13,98.13,62803.0,89.7708,89.8806,89.7616,89.7616,62803.0
2016-05-26 09:30:00,98.0,98.22,97.83,97.99,9784.0,89.6427,89.844,89.4872,89.6336,9784.0
2016-05-26 09:35:00,97.95,98.02,97.71,97.83,6821.0,89.597,89.661,89.3775,89.4872,6821.0
2016-05-26 09:40:00,97.8,97.86,97.64,97.75,4393.0,89.4598,89.5147,89.3134,89.4141,4393.0
2016-05-26 09:45:00,97.73,97.82,97.52,97.64,25549.0,89.3958,89.4781,89.2037,89.3134,25549.0
2016-05-26 09:50:00,97.67,97.76,97.66,97.76,543.0,89.3409,89.4232,89.3317,89.4232,543.0
2016-05-26 09:55:00,97.58,97.74,97.53,97.53,4646.0,89.2586,89.4049,89.2128,89.2128,4646.0
2016-05-26 10:00:00,97.63,97.8,97.63,97.7,2342.0,89.3043,89.4598,89.3043,89.3683,2342.0
2016-05-26 10:05:00,97.65,97.74,97.57,97.67,4849.0,89.3226,89.4049,89.2494,89.3409,4849.0
2016-05-26 10:10:00,97.69,97.87,97.65,97.84,12350.0,89.3592,89.5238,89.3226,89.4964,12350.0
2016-05-26 10:15:00,97.83,98.08,97.82,98.06,8332.0,89.4872,89.7159,89.4781,89.6976,8332.0
2016-05-26 10:20:00,98.11,98.14,97.88,97.9,2600.0,89.7434,89.7708,89.533,89.5513,2600.0
2016-05-26 10:25:00,97.9,97.9,97.8,97.81,842.0,89.5513,89.5513,89.4598,89.4689,842.0
2016-05-26 10:30:00,97.83,97.98,97.83,97.91,8340.0,89.4872,89.6244,89.4872,89.5604,8340.0
2016-05-26 10:35:00,97.92,97.92,97.77,97.81,4716.0,89.5696,89.5696,89.4323,89.4689,4716.0
2016-05-26 10:40:00,97.81,97.86,97.79,97.79,1945.0,89.4689,89.5147,89.4506,89.4506,1945.0
2016-05-26 10:45:00,97.78,97.78,97.62,97.67,1502.0,89.4415,89.4415,89.2951,89.3409,1502.0
2016-05-26 10:50:00,97.66,97.71,97.65,97.69,1500.0,89.3317,89.3775,89.3226,89.3592,1500.0
2016-05-26 10:55:00,97.68,97.68,97.55,97.57,1227.0,89.35,89.35,89.2311,89.2494,1227.0
2016-05-26 11:00:00,97.56,97.56,97.49,97.54,2115.0,89.2403,89.2403,89.1762,89.222,2115.0
2016-05-26 11:05:00,97.5,97.53,97.48,97.51,1533.0,89.1854,89.2128,89.1671,89.1945,1533.0
2016-05-26 11:10:00,97.54,97.6,97.53,97.59,3917.0,89.222,89.2768,89.2128,89.2677,3917.0
2016-05-26 11:15:00,97.57,97.57,97.47,97.47,1783.0,89.2494,89.2494,89.1579,89.1579,1783.0
2016-05-26 11:20:00,97.46,97.51,97.4,97.51,1753.0,89.1488,89.1945,89.0939,89.1945,1753.0
2016-05-26 11:25:00,97.45,97.52,97.45,97.52,2502.0,89.1396,89.2037,89.1396,89.2037,2502.0
2016-05-26 11:30:00,97.52,97.52,97.41,97.47,2200.0,89.2037,89.2037,89.103,89.1579,2200.0
2016-05-26 11:35:00,97.47,97.54,97.47,97.51,1800.0,89.1579,89.222,89.1579,89.1945,1800.0
2016-05-26 11:40:00,97.55,97.63,97.53,97.58,7090.0,89.2311,89.3043,89.2128,89.2586,7090.0
2016-05-26 11:45:00,97.62,97.68,97.61,97.62,2199.0,89.2951,89.35,89.286,89.2951,2199.0
2016-05-26 11:50:00,97.62,97.66,97.56,97.56,4900.0,89.2951,89.3317,89.2403,89.2403,4900.0
2016-05-26 11:55:00,97.54,97.55,97.49,97.49,2454.0,89.222,89.2311,89.1762,89.1762,2454.0
2016-05-26 12:00:00,97.45,97.53,97.45,97.51,975.0,89.1396,89.2128,89.1396,89.1945,975.0
2016-05-26 12:05:00,97.52,97.64,97.51,97.63,2165.0,89.2037,89.3134,89.1945,89.3043,2165.0
2016-05-26 12:10:00,97.65,97.71,97.65,97.71,1000.0,89.3226,89.3775,89.3226,89.3775,1000.0
2016-05-26 12:15:00,97.66,97.68,97.6,97.61,908.0,89.3317,89.35,89.2768,89.286,908.0
2016-05-26 12:20:00,97.59,97.59,97.46,97.46,8094.0,89.2677,89.2677,89.1488,89.1488,8094.0
2016-05-26 12:25:00,97.49,97.49,97.32,97.33,7113.0,89.1762,89.1762,89.0207,89.0299,7113.0
2016-05-26 12:30:00,97.33,97.43,97.33,97.43,5901.0,89.0299,89.1213,89.0299,89.1213,5901.0
2016-05-26 12:35:00,97.43,97.55,97.43,97.55,2558.0,89.1213,89.2311,89.1213,89.2311,2558.0
2016-05-26 12:40:00,97.57,97.58,97.52,97.54,1731.0,89.2494,89.2586,89.2037,89.222,1731.0
2016-05-26 12:45:00,97.52,97.56,97.48,97.56,2000.0,89.2037,89.2403,89.1671,89.2403,2000.0
2016-05-26 12:50:00,97.51,97.52,97.45,97.46,430.0,89.1945,89.2037,89.1396,89.1488,430.0
2016-05-26 12:55:00,97.48,97.53,97.47,97.48,1200.0,89.1671,89.2128,89.1579,89.1671,1200.0
2016-05-26 13:00:00,97.48,97.54,97.48,97.52,1802.0,89.1671,89.222,89.1671,89.2037,1802.0
2016-05-26 13:05:00,97.52,97.52,97.47,97.47,818.0,89.2037,89.2037,89.1579,89.1579,818.0
2016-05-26 13:10:00,97.47,97.51,97.45,97.51,2921.0,89.1579,89.1945,89.1396,89.1945,2921.0
2016-05-26 13:15:00,97.51,97.65,97.51,97.65,1108.0,89.1945,89.3226,89.1945,89.3226,1108.0
2016-05-26 13:20:00,97.63,97.64,97.59,97.59,1000.0,89.3043,89.3134,89.2677,89.2677,1000.0
2016-05-26 13:25:00,97.62,97.64,97.6,97.63,3201.0,89.2951,89.3134,89.2768,89.3043,3201.0
2016-05-26 13:30:00,97.66,97.68,97.64,97.66,600.0,89.3317,89.35,89.3134,89.3317,600.0
2016-05-26 13:35:00,97.68,97.68,97.65,97.66,1300.0,89.35,89.35,89.3226,89.3317,1300.0
2016-05-26 13:40:00,97.63,97.64,97.59,97.59,1900.0,89.3043,89.3134,89.2677,89.2677,1900.0
2016-05-26 13:45:00,97.56,97.63,97.56,97.63,1671.0,89.2403,89.3043,89.2403,89.3043,1671.0
2016-05-26 13:50:00,97.57,97.64,97.56,97.57,1053.0,89.2494,89.3134,89.2403,89.2494,1053.0
2016-05-26 13:55:00,97.57,97.61,97.54,97.59,2636.0,89.2494,89.286,89.222,89.2677,2636.0
2016-05-26 14:00:00,97.62,97.67,97.61,97.61,1400.0,89.2951,89.3409,89.286,89.286,1400.0
2016-05-26 14:05:00,97.61,97.63,97.58,97.63,1337.0,89.286,89.3043,89.2586,89.3043,1337.0
2016-05-26 14:10:00,97.63,97.66,97.61,97.63,2863.0,89.3043,89.3317,89.286,89.3043,2863.0
2016-05-26 14:15:00,97.65,97.66,97.6,97.66,4089.0,89.3226,89.3317,89.2768,89.3317,4089.0
2016-05-26 14:20:00,97.66,97.67,97.62,97.66,2861.0,89.3317,89.3409,89.2951,89.3317,2861.0
2016-05-26 14:25:00,97.68,97.71,97.63,97.68,6175.0,89.35,89.3775,89.3043,89.35,6175.0
2016-05-26 14:30:00,97.7,97.77,97.7,97.77,3137.0,89.3683,89.4323,89.3683,89.4323,3137.0
2016-05-26 14:35:00,97.75,97.78,97.65,97.7,3300.0,89.4141,89.4415,89.3226,89.3683,3300.0
2016-05-26 14:40:00,97.69,97.69,97.64,97.68,800.0,89.3592,89.3592,89.3134,89.35,800.0
2016-05-26 14:45:00,97.68,97.71,97.67,97.69,2641.0,89.35,89.3775,89.3409,89.3592,2641.0
2016-05-26 14:50:00,97.66,97.68,97.63,97.65,2609.0,89.3317,89.35,89.3043,89.3226,2609.0
2016-05-26 14:55:00,97.66,97.66,97.62,97.62,1400.0,89.3317,89.3317,89.2951,89.2951,1400.0
2016-05-26 15:00:00,97.64,97.7,97.63,97.69,1826.0,89.3134,89.3683,89.3043,89.3592,1826.0
2016-05-26 15:05:00,97.66,97.83,97.66,97.81,7260.0,89.3317,89.4872,89.3317,89.4689,7260.0
2016-05-26 15:10:00,97.81,97.86,97.77,97.81,9023.0,89.4689,89.5147,89.4323,89.4689,9023.0
2016-05-26 15:15:00,97.81,97.83,97.78,97.83,4302.0,89.4689,89.4872,89.4415,89.4872,4302.0
2016-05-26 15:20:00,97.86,97.87,97.83,97.86,2296.0,89.5147,89.5238,89.4872,89.5147,2296.0
2016-05-26 15:25:00,97.86,97.9,97.82,97.83,5456.0,89.5147,89.5513,89.4781,89.4872,5456.0
2016-05-26 15:30:00,97.84,97.85,97.77,97.78,5975.0,89.4964,89.5055,89.4323,89.4415,5975.0
2016-05-26 15:35:00,97.77,97.78,97.68,97.7,7647.0,89.4323,89.4415,89.35,89.3683,7647.0
2016-05-26 15:40:00,97.72,97.75,97.64,97.65,6131.0,89.3866,89.4141,89.3134,89.3226,6131.0
2016-05-26 15:45:00,97.65,97.65,97.6,97.63,8761.0,89.3226,89.3226,89.2768,89.3043,8761.0
2016-05-26 15:50:00,97.63,97.63,97.58,97.6,8088.0,89.3043,89.3043,89.2586,89.2768,8088.0
2016-05-26 15:55:00,97.6,97.63,97.57,97.58,21584.0,89.2768,89.3043,89.2494,89.2586,21584.0
2016-05-27 09:30:00,97.87,98.33,97.87,98.33,13377.0,89.5238,89.9446,89.5238,89.9446,13377.0
2016-05-27 09:35:00,98.34,98.36,98.15,98.18,8459.0,89.9537,89.972,89.7799,89.8074,8459.0
2016-05-27 09:40:00,98.17,98.17,98.03,98.1,1909.0,89.7982,89.7982,89.6702,89.7342,1909.0
2016-05-27 09:45:00,98.03,98.35,97.97,98.32,8990.0,89.6702,89.9629,89.6153,89.9354,8990.0
2016-05-27 09:50:00,98.38,98.49,98.28,98.29,6067.0,89.9903,90.0909,89.8989,89.908,6067.0
2016-05-27 09:55:00,98.3,98.3,98.1,98.21,6921.0,89.9172,89.9172,89.7342,89.8348,6921.0
2016-05-27 10:00:00,98.16,98.22,98.03,98.13,4796.0,89.7891,89.844,89.6702,89.7616,4796.0
2016-05-27 10:05:00,98.14,98.14,98.01,98.05,2796.0,89.7708,89.7708,89.6519,89.6885,2796.0
2016-05-27 10:10:00,98.08,98.25,98.08,98.25,2000.0,89.7159,89.8714,89.7159,89.8714,2000.0
2016-05-27 10:15:00,98.37,98.39,98.3,98.31,2300.0,89.9812,89.9995,89.9172,89.9263,2300.0
2016-05-27 10:20:00,98.3,98.32,98.28,98.29,1100.0,89.9172,89.9354,89.8989,89.908,1100.0
2016-05-27 10:25:00,98.29,98.34,98.22,98.22,8884.0,89.908,89.9537,89.844,89.844,8884.0
2016-05-27 10:30:00,98.21,98.31,98.21,98.29,3234.0,89.8348,89.9263,89.8348,89.908,3234.0
2016-05-27 10:35:00,98.32,98.39,98.29,98.33,1544.0,89.9354,89.9995,89.908,89.9446,1544.0
2016-05-27 10:40:00,98.34,98.36,98.31,98.34,2056.0,89.9537,89.972,89.9263,89.9537,2056.0
2016-05-27 10:45:00,98.34,98.34,98.19,98.19,1835.0,89.9537,89.9537,89.8165,89.8165,1835.0
2016-05-27 10:50:00,98.18,98.29,98.16,98.24,3234.0,89.8074,89.908,89.7891,89.8623,3234.0
2016-05-27 10:55:00,98.27,98.27,98.19,98.2,4613.0,89.8897,89.8897,89.8165,89.8257,4613.0
2016-05-27 11:00:00,98.18,98.22,98.17,98.22,1500.0,89.8074,89.844,89.7982,89.844,1500.0
2016-05-27 11:05:00,98.25,98.37,98.25,98.37,2750.0,89.8714,89.9812,89.8714,89.9812,2750.0
2016-05-27 11:10:00,98.35,98.36,98.31,98.31,3636.0,89.9629,89.972,89.9263,89.9263,3636.0
2016-05-27 11:15:00,98.29,98.34,98.27,98.34,2143.0,89.908,89.9537,89.8897,89.9537,2143.0
2016-05-27 11:20:00,98.31,98.35,98.31,98.35,2264.0,89.9263,89.9629,89.9263,89.9629,2264.0
2016-05-27 11:25:00,98.32,98.39,98.32,98.39,849.0,89.9354,89.9995,89.9354,89.9995,849.0
2016-05-27 11:30:00,98.39,98.53,98.39,98.53,1600.0,89.9995,90.1275,89.9995,90.1275,1600.0
2016-05-27 11:35:00,98.53,98.53,98.48,98.49,1605.0,90.1275,90.1275,90.0818,90.0909,1605.0
2016-05-27 11:40:00,98.47,98.47,98.43,98.43,1600.0,90.0727,90.0727,90.0361,90.0361,1600.0
2016-05-27 11:45:00,98.43,98.43,98.37,98.37,1400.0,90.0361,90.0361,89.9812,89.9812,1400.0
2016-05-27 11:50:00,98.39,98.41,98.36,98.36,1220.0,89.9995,90.0178,89.972,89.972,1220.0
2016-05-27 11:55:00,98.32,98.4,98.32,98.36,3434.0,89.9354,90.0086,89.9354,89.972,3434.0
2016-05-27 12:00:00,98.35,98.45,98.34,98.44,2570.0,89.9629,90.0544,89.9537,90.0452,2570.0
2016-05-27 12:05:00,98.41,98.48,98.41,98.46,2660.0,90.0178,90.0818,90.0178,90.0635,2660.0
2016-05-27 12:10:00,98.49,98.58,98.48,98.58,1529.0,90.0909,90.1733,90.0818,90.1733,1529.0
2016-05-27 12:15:00,98.55,98.58,98.49,98.49,2300.0,90.1458,90.1733,90.0909,90.0909,2300.0
2016-05-27 12:20:00,98.5,98.56,98.5,98.56,3200.0,90.1001,90.155,90.1001,90.155,3200.0
2016-05-27 12:25:00,98.58,98.61,98.54,98.58,2578.0,90.1733,90.2007,90.1367,90.1733,2578.0
2016-05-27 12:30:00,98.58,98.63,98.58,98.61,3200.0,90.1733,90.219,90.1733,90.2007,3200.0
2016-05-27 12:35:00,98.62,98.65,98.59,98.61,3200.0,90.2099,90.2373,90.1824,90.2007,3200.0
2016-05-27 12:40:00,98.61,98.65,98.6,98.63,1610.0,90.2007,90.2373,90.1916,90.219,1610.0
2016-05-27 12:45:00,98.64,98.65,98.57,98.57,7964.0,90.2282,90.2373,90.1641,90.1641,7964.0
2016-05-27 12:50:00,98.57,98.57,98.51,98.53,2000.0,90.1641,90.1641,90.1092,90.1275,2000.0
2016-05-27 12:55:00,98.53,98.56,98.5,98.52,3133.0,90.1275,90.155,90.1001,90.1184,3133.0
2016-05-27 13:00:00,98.53,98.6,98.53,98.59,5663.0,90.1275,90.1916,90.1275,90.1824,5663.0
2016-05-27 13:05:00,98.6,98.64,98.54,98.54,4699.0,90.1916,90.2282,90.1367,90.1367,4699.0
2016-05-27 13:10:00,98.55,98.62,98.54,98.54,2400.0,90.1458,90.2099,90.1367,90.1367,2400.0
2016-05-27 13:15:00,98.56,98.57,98.52,98.52,2437.0,90.155,90.1641,90.1184,90.1184,2437.0
2016-05-27 13:20:00,98.5,98.6,98.5,98.57,3512.0,90.1001,90.1916,90.1001,90.1641,3512.0
2016-05-27 13:25:00,98.61,98.61,98.55,98.56,1100.0,90.2007,90.2007,90.1458,90.155,1100.0
2016-05-27 13:30:00,98.56,98.56,98.54,98.56,1400.0,90.155,90.155,90.1367,90.155,1400.0
2016-05-27 13:35:00,98.57,98.6,98.46,98.46,4000.0,90.1641,90.1916,90.0635,90.0635,4000.0
2016-05-27 13:40:00,98.44,98.64,98.44,98.64,3490.0,90.0452,90.2282,90.0452,90.2282,3490.0
2016-05-27 13:45:00,98.64,98.66,98.62,98.62,914.0,90.2282,90.2464,90.2099,90.2099,914.0
2016-05-27 13:50:00,98.62,98.62,98.51,98.51,1400.0,90.2099,90.2099,90.1092,90.1092,1400.0
2016-05-27 13:55:00,98.53,98.54,98.5,98.51,3773.0,90.1275,90.1367,90.1001,90.1092,3773.0
2016-05-27 14:00:00,98.5,98.5,98.35,98.4,3380.0,90.1001,90.1001,89.9629,90.0086,3380.0
2016-05-27 14:05:00,98.39,98.47,98.39,98.47,2441.0,89.9995,90.0727,89.9995,90.0727,2441.0
2016-05-27 14:10:00,98.46,98.52,98.45,98.52,2000.0,90.0635,90.1184,90.0544,90.1184,2000.0
2016-05-27 14:15:00,98.52,98.52,98.43,98.43,1530.0,90.1184,90.1184,90.0361,90.0361,1530.0
2016-05-27 14:20:00,98.39,98.44,98.39,98.43,1424.0,89.9995,90.0452,89.9995,90.0361,1424.0
2016-05-27 14:25:00,98.43,98.48,98.41,98.44,3620.0,90.0361,90.0818,90.0178,90.0452,3620.0
2016-05-27 14:30:00,98.44,98.44,98.38,98.41,3011.0,90.0452,90.0452,89.9903,90.0178,3011.0
2016-05-27 14:35:00,98.42,98.43,98.33,98.35,1900.0,90.0269,90.0361,89.9446,89.9629,1900.0
2016-05-27 14:40:00,98.35,98.39,98.34,98.36,3153.0,89.9629,89.9995,89.9537,89.972,3153.0
2016-05-27 14:45:00,98.37,98.43,98.33,98.42,3730.0,89.9812,90.0361,89.9446,90.0269,3730.0
2016-05-27 14:50:00,98.44,98.44,98.41,98.43,1352.0,90.0452,90.0452,90.0178,90.0361,1352.0
2016-05-27 14:55:00,98.43,98.48,98.43,98.48,1600.0,90.0361,90.0818,90.0361,90.0818,1600.0
2016-05-27 15:00:00,98.47,98.47,98.45,98.45,2958.0,90.0727,90.0727,90.0544,90.0544,2958.0
2016-05-27 15:05:00,98.44,98.47,98.41,98.46,9488.0,90.0452,90.0727,90.0178,90.0635,9488.0
2016-05-27 15:10:00,98.46,98.48,98.44,98.47,1300.0,90.0635,90.0818,90.0452,90.0727,1300.0
2016-05-27 15:15:00,98.47,98.51,98.46,98.5,3353.0,90.0727,90.1092,90.0635,90.1001,3353.0
2016-05-27 15:20:00,98.52,98.54,98.46,98.51,4140.0,90.1184,90.1367,90.0635,90.1092,4140.0
2016-05-27 15:25:00,98.52,98.54,98.51,98.52,3878.0,90.1184,90.1367,90.1092,90.1184,3878.0
2016-05-27 15:30:00,98.53,98.55,98.52,98.52,3808.0,90.1275,90.1458,90.1184,90.1184,3808.0
2016-05-27 15:35:00,98.53,98.57,98.52,98.55,8727.0,90.1275,90.1641,90.1184,90.1458,8727.0
2016-05-27 15:40:00,98.55,98.66,98.52,98.62,12626.0,90.1458,90.2464,90.1184,90.2099,12626.0
2016-05-27 15:45:00,98.6,98.72,98.58,98.67,22072.0,90.1916,90.3013,90.1733,90.2556,22072.0
2016-05-27 15:50:00,98.67,98.72,98.67,98.7,12867.0,90.2556,90.3013,90.2556,90.283,12867.0
2016-05-27 15:55:00,98.7,98.74,98.68,98.72,31491.0,90.283,90.3196,90.2647,90.3013,31491.0
2016-05-31 09:30:00,99.2,99.34,98.74,99.03,11802.0,90.7404,90.8685,90.3196,90.5849,11802.0
2016-05-31 09:35:00,98.92,99.06,98.71,98.87,8832.0,90.4843,90.6123,90.2922,90.4385,8832.0
2016-05-31 09:40:00,98.74,98.79,98.61,98.69,5705.0,90.3196,90.3654,90.2007,90.2739,5705.0
2016-05-31 09:45:00,98.69,98.8,98.64,98.72,18304.0,90.2739,90.3745,90.2282,90.3013,18304.0
2016-05-31 09:50:00,98.84,98.9,98.82,98.86,2229.0,90.4111,90.466,90.3928,90.4294,2229.0
2016-05-31 09:55:00,98.9,98.9,98.74,98.84,4026.0,90.466,90.466,90.3196,90.4111,4026.0
2016-05-31 10:00:00,98.85,98.86,98.69,98.72,7136.0,90.4202,90.4294,90.2739,90.3013,7136.0
2016-05-31 10:05:00,98.72,98.8,98.59,98.67,7442.0,90.3013,90.3745,90.1824,90.2556,7442.0
2016-05-31 10:10:00,98.69,98.71,98.54,98.57,18394.0,90.2739,90.2922,90.1367,90.1641,18394.0
2016-05-31 10:15:00,98.61,98.69,98.61,98.65,4056.0,90.2007,90.2739,90.2007,90.2373,4056.0
2016-05-31 10:20:00,98.67,98.71,98.63,98.63,2693.0,90.2556,90.2922,90.219,90.219,2693.0
2016-05-31 10:25:00,98.67,98.83,98.67,98.75,1895.0,90.2556,90.402,90.2556,90.3288,1895.0
2016-05-31 10:30:00,98.76,98.88,98.76,98.84,2701.0,90.3379,90.4477,90.3379,90.4111,2701.0
2016-05-31 10:35:00,98.9,98.93,98.7,98.79,3357.0,90.466,90.4934,90.283,90.3654,3357.0
2016-05-31 10:40:00,98.72,98.76,98.65,98.76,2405.0,90.3013,90.3379,90.2373,90.3379,2405.0
2016-05-31 10:45:00,98.79,98.8,98.71,98.76,2604.0,90.3654,90.3745,90.2922,90.3379,2604.0
2016-05-31 10:50:00,98.8,98.87,98.8,98.83,2100.0,90.3745,90.4385,90.3745,90.402,2100.0
2016-05-31 10:55:00,98.85,98.89,98.82,98.89,3472.0,90.4202,90.4568,90.3928,90.4568,3472.0
2016-05-31 11:00:00,98.87,98.88,98.75,98.75,2773.0,90.4385,90.4477,90.3288,90.3288,2773.0
2016-05-31 11:05:00,98.77,98.79,98.69,98.74,2489.0,90.3471,90.3654,90.2739,90.3196,2489.0
2016-05-31 11:10:00,98.74,98.74,98.63,98.66,1716.0,90.3196,90.3196,90.219,90.2464,1716.0
2016-05-31 11:15:00,98.68,98.68,98.53,98.56,6498.0,90.2647,90.2647,90.1275,90.155,6498.0
2016-05-31 11:20:00,98.58,98.58,98.47,98.51,5134.0,90.1733,90.1733,90.0727,90.1092,5134.0
2016-05-31 11:25:00,98.55,98.57,98.51,98.55,3500.0,90.1458,90.1641,90.1092,90.1458,3500.0
2016-05-31 11:30:00,98.54,98.56,98.45,98.46,2020.0,90.1367,90.155,90.0544,90.0635,2020.0
2016-05-31 11:35:00,98.47,98.78,98.46,98.78,5000.0,90.0727,90.3562,90.0635,90.3562,5000.0
2016-05-31 11:40:00,98.78,98.82,98.47,98.75,5730.0,90.3562,90.3928,90.0727,90.3288,5730.0
2016-05-31 11:45:00,98.8,98.8,98.68,98.69,4554.0,90.3745,90.3745,90.2647,90.2739,4554.0
2016-05-31 11:50:00,98.67,98.71,98.6,98.61,3015.0,90.2556,90.2922,90.1916,90.2007,3015.0
2016-05-31 11:55:00,98.6,98.63,98.51,98.52,2800.0,90.1916,90.219,90.1092,90.1184,2800.0
2016-05-31 12:00:00,98.53,98.54,98.45,98.45,1988.0,90.1275,90.1367,90.0544,90.0544,1988.0
2016-05-31 12:05:00,98.48,98.5,98.43,98.45,2791.0,90.0818,90.1001,90.0361,90.0544,2791.0
2016-05-31 12:10:00,98.44,98.48,98.41,98.46,6620.0,90.0452,90.0818,90.0178,90.0635,6620.0
2016-05-31 12:15:00,98.44,98.53,98.41,98.47,1919.0,90.0452,90.1275,90.0178,90.0727,1919.0
2016-05-31 12:20:00,98.47,98.59,98.47,98.59,2013.0,90.0727,90.1824,90.0727,90.1824,2013.0
2016-05-31 12:25:00,98.62,98.63,98.51,98.51,2714.0,90.2099,90.219,90.1092,90.1092,2714.0
2016-05-31 12:30:00,98.5,98.57,98.49,98.57,1921.0,90.1001,90.1641,90.0909,90.1641,1921.0
2016-05-31 12:35:00,98.58,98.58,98.45,98.45,17500.0,90.1733,90.1733,90.0544,90.0544,17500.0
2016-05-31 12:40:00,98.43,98.47,98.43,98.43,1110.0,90.0361,90.0727,90.0361,90.0361,1110.0
2016-05-31 12:45:00,98.44,98.52,98.44,98.45,2789.0,90.0452,90.1184,90.0452,90.0544,2789.0
2016-05-31 12:50:00,98.47,98.57,98.47,98.56,2100.0,90.0727,90.1641,90.0727,90.155,2100.0
2016-05-31 12:55:00,98.55,98.56,98.49,98.56,2605.0,90.1458,90.155,90.0909,90.155,2605.0
2016-05-31 13:00:00,98.56,98.58,98.54,98.55,6429.0,90.155,90.1733,90.1367,90.1458,6429.0
2016-05-31 13:05:00,98.55,98.55,98.42,98.42,3445.0,90.1458,90.1458,90.0269,90.0269,3445.0
2016-05-31 13:10:00,98.45,98.54,98.45,98.51,3279.0,90.0544,90.1367,90.0544,90.1092,3279.0
2016-05-31 13:15:00,98.52,98.55,98.49,98.54,4272.0,90.1184,90.1458,90.0909,90.1367,4272.0
2016-05-31 13:20:00,98.55,98.63,98.52,98.62,3921.0,90.1458,90.219,90.1184,90.2099,3921.0
2016-05-31 13:25:00,98.63,98.67,98.61,98.65,3090.0,90.219,90.2556,90.2007,90.2373,3090.0
2016-05-31 13:30:00,98.64,98.68,98.62,98.65,2708.0,90.2282,90.2647,90.2099,90.2373,2708.0
2016-05-31 13:35:00,98.64,98.65,98.63,98.63,1134.0,90.2282,90.2373,90.219,90.219,1134.0
2016-05-31 13:40:00,98.65,98.68,98.64,98.65,2550.0,90.2373,90.2647,90.2282,90.2373,2550.0
2016-05-31 13:45:00,98.67,98.72,98.66,98.67,2387.0,90.2556,90.3013,90.2464,90.2556,2387.0
2016-05-31 13:50:00,98.66,98.67,98.63,98.66,1702.0,90.2464,90.2556,90.219,90.2464,1702.0
2016-05-31 13:55:00,98.66,98.66,98.6,98.63,4029.0,90.2464,90.2464,90.1916,90.219,4029.0
2016-05-31 14:00:00,98.6,98.6,98.37,98.37,4042.0,90.1916,90.1916,89.9812,89.9812,4042.0
2016-05-31 14:05:00,98.36,98.41,98.26,98.28,3882.0,89.972,90.0178,89.8806,89.8989,3882.0
2016-05-31 14:10:00,98.27,98.35,98.27,98.35,4539.0,89.8897,89.9629,89.8897,89.9629,4539.0
2016-05-31 14:15:00,98.33,98.33,98.27,98.31,5878.0,89.9446,89.9446,89.8897,89.9263,5878.0
2016-05-31 14:20:00,98.3,98.46,98.28,98.38,4861.0,89.9172,90.0635,89.8989,89.9903,4861.0
2016-05-31 14:25:00,98.41,98.47,98.38,98.47,2163.0,90.0178,90.0727,89.9903,90.0727,2163.0
2016-05-31 14:30:00,98.48,98.49,98.41,98.49,4455.0,90.0818,90.0909,90.0178,90.0909,4455.0
2016-05-31 14:35:00,98.5,98.55,98.49,98.49,4748.0,90.1001,90.1458,90.0909,90.0909,4748.0
2016-05-31 14:40:00,98.48,98.48,98.4,98.45,16700.0,90.0818,90.0818,90.0086,90.0544,16700.0
2016-05-31 14:45:00,98.44,98.45,98.39,98.43,3828.0,90.0452,90.0544,89.9995,90.0361,3828.0
2016-05-31 14:50:00,98.43,98.43,98.37,98.39,2756.0,90.0361,90.0361,89.9812,89.9995,2756.0
2016-05-31 14:55:00,98.37,98.38,98.32,98.33,3800.0,89.9812,89.9903,89.9354,89.9446,3800.0
2016-05-31 15:00:00,98.32,98.38,98.29,98.33,8158.0,89.9354,89.9903,89.908,89.9446,8158.0
2016-05-31 15:05:00,98.32,98.38,98.32,98.38,5480.0,89.9354,89.9903,89.9354,89.9903,5480.0
2016-05-31 15:10:00,98.4,98.46,98.4,98.42,5048.0,90.0086,90.0635,90.0086,90.0269,5048.0
2016-05-31 15:15:00,98.44,98.59,98.43,98.56,7179.0,90.0452,90.1824,90.0361,90.155,7179.0
2016-05-31 15:20:00,98.58,98.63,98.57,98.6,7042.0,90.1733,90.219,90.1641,90.1916,7042.0
2016-05-31 15:25:00,98.61,98.62,98.58,98.61,3140.0,90.2007,90.2099,90.1733,90.2007,3140.0
2016-05-31 15:30:00,98.62,98.73,98.62,98.69,8300.0,90.2099,90.3105,90.2099,90.2739,8300.0
2016-05-31 15:35:00,98.67,98.72,98.66,98.7,5578.0,90.2556,90.3013,90.2464,90.283,5578.0
2016-05-31 15:40:00,98.7,98.76,98.69,98.74,10446.0,90.283,90.3379,90.2739,90.3196,10446.0
2016-05-31 15:45:00,98.75,98.82,98.7,98.74,36034.0,90.3288,90.3928,90.283,90.3196,36034.0
2016-05-31 15:50:00,98.77,98.78,98.73,98.75,39848.0,90.3471,90.3562,90.3105,90.3288,39848.0
2016-05-31 15:55:00,98.74,98.76,98.63,98.64,70436.0,90.3196,90.3379,90.219,90.2282,70436.0
2016-06-01 09:30:00,97.84,98.14,97.73,98.14,13216.0,89.4964,89.7708,89.3958,89.7708,13216.0
2016-06-01 09:35:00,98.09,98.09,97.68,97.86,6334.0,89.7251,89.7251,89.35,89.5147,6334.0
2016-06-01 09:40:00,97.86,97.96,97.77,97.77,4111.0,89.5147,89.6061,89.4323,89.4323,4111.0
2016-06-01 09:45:00,97.76,98.07,97.71,98.06,3900.0,89.4232,89.7068,89.3775,89.6976,3900.0
2016-06-01 09:50:00,98.16,98.23,98.11,98.11,5522.0,89.7891,89.8531,89.7434,89.7434,5522.0
2016-06-01 09:55:00,98.11,98.18,97.95,98.18,2944.0,89.7434,89.8074,89.597,89.8074,2944.0
2016-06-01 10:00:00,98.24,98.36,98.07,98.24,5640.0,89.8623,89.972,89.7068,89.8623,5640.0
2016-06-01 10:05:00,98.17,98.37,98.17,98.37,3270.0,89.7982,89.9812,89.7982,89.9812,3270.0
2016-06-01 10:10:00,98.34,98.42,98.14,98.14,5200.0,89.9537,90.0269,89.7708,89.7708,5200.0
2016-06-01 10:15:00,98.16,98.29,98.06,98.13,10988.0,89.7891,89.908,89.6976,89.7616,10988.0
2016-06-01 10:20:00,98.14,98.24,98.04,98.24,3600.0,89.7708,89.8623,89.6793,89.8623,3600.0
2016-06-01 10:25:00,98.24,98.29,98.02,98.02,3601.0,89.8623,89.908,89.661,89.661,3601.0
2016-06-01 10:30:00,98.05,98.22,98.02,98.21,9307.0,89.6885,89.844,89.661,89.8348,9307.0
2016-06-01 10:35:00,98.21,98.31,98.2,98.27,6900.0,89.8348,89.9263,89.8257,89.8897,6900.0
2016-06-01 10:40:00,98.25,98.25,98.11,98.12,6817.0,89.8714,89.8714,89.7434,89.7525,6817.0
2016-06-01 10:45:00,98.1,98.26,98.09,98.14,7299.0,89.7342,89.8806,89.7251,89.7708,7299.0
2016-06-01 10:50:00,98.15,98.26,98.11,98.25,4520.0,89.7799,89.8806,89.7434,89.8714,4520.0
2016-06-01 10:55:00,98.24,98.29,98.2,98.25,2753.0,89.8623,89.908,89.8257,89.8714,2753.0
2016-06-01 11:00:00,98.28,98.47,98.28,98.43,4657.0,89.8989,90.0727,89.8989,90.0361,4657.0
2016-06-01 11:05:00,98.46,98.48,98.35,98.41,4612.0,90.0635,90.0818,89.9629,90.0178,4612.0
2016-06-01 11:10:00,98.42,98.47,98.41,98.47,3157.0,90.0269,90.0727,90.0178,90.0727,3157.0
2016-06-01 11:15:00,98.46,98.46,98.38,98.45,5586.0,90.0635,90.0635,89.9903,90.0544,5586.0
2016-06-01 11:20:00,98.43,98.52,98.43,98.46,4325.0,90.0361,90.1184,90.0361,90.0635,4325.0
2016-06-01 11:25:00,98.43,98.43,98.27,98.28,3541.0,90.0361,90.0361,89.8897,89.8989,3541.0
2016-06-01 11:30:00,98.25,98.25,98.15,98.15,1500.0,89.8714,89.8714,89.7799,89.7799,1500.0
2016-06-01 11:35:00,98.16,98.19,98.13,98.18,2600.0,89.7891,89.8165,89.7616,89.8074,2600.0
2016-06-01 11:40:00,98.19,98.19,98.1,98.1,2365.0,89.8165,89.8165,89.7342,89.7342,2365.0
2016-06-01 11:45:00,98.07,98.21,98.04,98.2,4644.0,89.7068,89.8348,89.6793,89.8257,4644.0
2016-06-01 11:50:00,98.19,98.23,98.12,98.12,5716.0,89.8165,89.8531,89.7525,89.7525,5716.0
2016-06-01 11:55:00,98.15,98.16,98.05,98.09,5833.0,89.7799,89.7891,89.6885,89.7251,5833.0
2016-06-01 12:00:00,98.09,98.19,98.09,98.15,3713.0,89.7251,89.8165,89.7251,89.7799,3713.0
2016-06-01 12:05:00,98.18,98.33,98.18,98.2,6012.0,89.8074,89.9446,89.8074,89.8257,6012.0
2016-06-01 12:10:00,98.18,98.3,98.18,98.28,4284.0,89.8074,89.9172,89.8074,89.8989,4284.0
2016-06-01 12:15:00,98.3,98.34,98.25,98.28,3095.0,89.9172,89.9537,89.8714,89.8989,3095.0
2016-06-01 12:20:00,98.31,98.4,98.3,98.39,3366.0,89.9263,90.0086,89.9172,89.9995,3366.0
2016-06-01 12:25:00,98.41,98.45,98.37,98.4,6326.0,90.0178,90.0544,89.9812,90.0086,6326.0
2016-06-01 12:30:00,98.38,98.41,98.32,98.32,2800.0,89.9903,90.0178,89.9354,89.9354,2800.0
2016-06-01 12:35:00,98.36,98.37,98.32,98.33,3601.0,89.972,89.9812,89.9354,89.9446,3601.0
2016-06-01 12:40:00,98.33,98.42,98.33,98.34,6762.0,89.9446,90.0269,89.9446,89.9537,6762.0
2016-06-01 12:45:00,98.36,98.39,98.29,98.29,5703.0,89.972,89.9995,89.908,89.908,5703.0
2016-06-01 12:50:00,98.26,98.39,98.25,98.39,3100.0,89.8806,89.9995,89.8714,89.9995,3100.0
2016-06-01 12:55:00,98.42,98.49,98.41,98.49,4390.0,90.0269,90.0909,90.0178,90.0909,4390.0
2016-06-01 13:00:00,98.5,98.56,98.49,98.54,4128.0,90.1001,90.155,90.0909,90.1367,4128.0
2016-06-01 13:05:00,98.57,98.61,98.5,98.52,8871.0,90.1641,90.2007,90.1001,90.1184,8871.0
2016-06-01 13:10:00,98.5,98.5,98.39,98.4,4233.0,90.1001,90.1001,89.9995,90.0086,4233.0
2016-06-01 13:15:00,98.43,98.48,98.43,98.47,5675.0,90.0361,90.0818,90.0361,90.0727,5675.0
2016-06-01 13:20:00,98.48,98.51,98.42,98.43,5812.0,90.0818,90.1092,90.0269,90.0361,5812.0
2016-06-01 13:25:00,98.45,98.5,98.43,98.43,3711.0,90.0544,90.1001,90.0361,90.0361,3711.0
2016-06-01 13:30:00,98.42,98.45,98.41,98.42,4908.0,90.0269,90.0544,90.0178,90.0269,4908.0
2016-06-01 13:35:00,98.43,98.47,98.32,98.35,3245.0,90.0361,90.0727,89.9354,89.9629,3245.0
2016-06-01 13:40:00,98.33,98.36,98.25,98.36,4449.0,89.9446,89.972,89.8714,89.972,4449.0
2016-06-01 13:45:00,98.37,98.4,98.35,98.39,5509.0,89.9812,90.0086,89.9629,89.9995,5509.0
2016-06-01 13:50:00,98.39,98.44,98.37,98.42,4273.0,89.9995,90.0452,89.9812,90.0269,4273.0
2016-06-01 13:55:00,98.4,98.43,98.35,98.43,4990.0,90.0086,90.0361,89.9629,90.0361,4990.0
2016-06-01 14:00:00,98.43,98.44,98.37,98.42,4055.0,90.0361,90.0452,89.9812,90.0269,4055.0
2016-06-01 14:05:00,98.43,98.5,98.43,98.48,3038.0,90.0361,90.1001,90.0361,90.0818,3038.0
2016-06-01 14:10:00,98.51,98.6,98.5,98.56,4091.0,90.1092,90.1916,90.1001,90.155,4091.0
2016-06-01 14:15:00,98.54,98.68,98.54,98.66,5150.0,90.1367,90.2647,90.1367,90.2464,5150.0
2016-06-01 14:20:00,98.67,98.73,98.63,98.64,4103.0,90.2556,90.3105,90.219,90.2282,4103.0
2016-06-01 14:25:00,98.63,98.65,98.58,98.65,4721.0,90.219,90.2373,90.1733,90.2373,4721.0
2016-06-01 14:30:00,98.65,98.67,98.45,98.58,9828.0,90.2373,90.2556,90.0544,90.1733,9828.0
2016-06-01 14:35:00,98.58,98.6,98.48,98.5,6112.0,90.1733,90.1916,90.0818,90.1001,6112.0
2016-06-01 14:40:00,98.54,98.6,98.53,98.57,4936.0,90.1367,90.1916,90.1275,90.1641,4936.0
2016-06-01 14:45:00,98.59,98.68,98.59,98.68,5520.0,90.1824,90.2647,90.1824,90.2647,5520.0
2016-06-01 14:50:00,98.7,98.81,98.7,98.78,7744.0,90.283,90.3837,90.283,90.3562,7744.0
2016-06-01 14:55:00,98.78,98.78,98.73,98.78,6409.0,90.3562,90.3562,90.3105,90.3562,6409.0
2016-06-01 15:00:00,98.78,98.81,98.72,98.72,6531.0,90.3562,90.3837,90.3013,90.3013,6531.0
2016-06-01 15:05:00,98.73,98.8,98.73,98.77,5511.0,90.3105,90.3745,90.3105,90.3471,5511.0
2016-06-01 15:10:00,98.77,98.82,98.76,98.82,6044.0,90.3471,90.3928,90.3379,90.3928,6044.0
2016-06-01 15:15:00,98.83,98.84,98.77,98.81,7408.0,90.402,90.4111,90.3471,90.3837,7408.0
2016-06-01 15:20:00,98.8,98.9,98.78,98.88,5195.0,90.3745,90.466,90.3562,90.4477,5195.0
2016-06-01 15:25:00,98.86,98.94,98.82,98.93,22048.0,90.4294,90.5026,90.3928,90.4934,22048.0
2016-06-01 15:30:00,98.93,98.95,98.8,98.83,14392.0,90.4934,90.5117,90.3745,90.402,14392.0
2016-06-01 15:35:00,98.83,98.9,98.83,98.89,8038.0,90.402,90.466,90.402,90.4568,8038.0
2016-06-01 15:40:00,98.9,98.92,98.88,98.88,11995.0,90.466,90.4843,90.4477,90.4477,11995.0
2016-06-01 15:45:00,98.87,98.87,98.74,98.78,22430.0,90.4385,90.4385,90.3196,90.3562,22430.0
2016-06-01 15:50:00,98.79,98.82,98.75,98.77,14685.0,90.3654,90.3928,90.3288,90.3471,14685.0
2016-06-01 15:55:00,98.77,98.86,98.74,98.85,31194.0,90.3471,90.4294,90.3196,90.4202,31194.0
2016-06-02 09:30:00,98.72,98.8,98.42,98.42,6241.0,90.3013,90.3745,90.0269,90.0269,6241.0
2016-06-02 09:35:00,98.46,98.9,98.46,98.67,5303.0,90.0635,90.466,90.0635,90.2556,5303.0
2016-06-02 09:40:00,98.67,98.91,98.63,98.71,5710.0,90.2556,90.4751,90.219,90.2922,5710.0
2016-06-02 09:45:00,98.81,98.81,98.46,98.46,5193.0,90.3837,90.3837,90.0635,90.0635,5193.0
2016-06-02 09:50:00,98.4,98.45,98.35,98.42,3904.0,90.0086,90.0544,89.9629,90.0269,3904.0
2016-06-02 09:55:00,98.42,98.64,98.4,98.58,3625.0,90.0269,90.2282,90.0086,90.1733,3625.0
2016-06-02 10:00:00,98.62,98.65,98.55,98.58,4493.0,90.2099,90.2373,90.1458,90.1733,4493.0
2016-06-02 10:05:00,98.64,98.77,98.59,98.64,10290.0,90.2282,90.3471,90.1824,90.2282,10290.0
2016-06-02 10:10:00,98.65,98.78,98.65,98.77,3041.0,90.2373,90.3562,90.2373,90.3471,3041.0
2016-06-02 10:15:00,98.78,98.82,98.7,98.71,5627.0,90.3562,90.3928,90.283,90.2922,5627.0
2016-06-02 10:20:00,98.7,98.87,98.68,98.86,3854.0,90.283,90.4385,90.2647,90.4294,3854.0
2016-06-02 10:25:00,98.8,99.12,98.79,99.12,5649.0,90.3745,90.6672,90.3654,90.6672,5649.0
2016-06-02 10:30:00,99.09,99.09,98.76,98.78,12251.0,90.6398,90.6398,90.3379,90.3562,12251.0
2016-06-02 10:35:00,98.82,98.85,98.72,98.82,8425.0,90.3928,90.4202,90.3013,90.3928,8425.0
2016-06-02 10:40:00,98.81,98.81,98.68,98.72,6400.0,90.3837,90.3837,90.2647,90.3013,6400.0
2016-06-02 10:45:00,98.73,98.8,98.63,98.75,21650.0,90.3105,90.3745,90.219,90.3288,21650.0
2016-06-02 10:50:00,98.74,98.82,98.64,98.82,11133.0,90.3196,90.3928,90.2282,90.3928,11133.0
2016-06-02 10:55:00,98.84,98.84,98.7,98.77,12969.0,90.4111,90.4111,90.283,90.3471,12969.0
2016-06-02 11:00:00,98.79,98.91,98.79,98.91,7005.0,90.3654,90.4751,90.3654,90.4751,7005.0
2016-06-02 11:05:00,98.93,98.99,98.87,98.92,4000.0,90.4934,90.5483,90.4385,90.4843,4000.0
2016-06-02 11:10:00,98.89,98.91,98.83,98.91,5872.0,90.4568,90.4751,90.402,90.4751,5872.0
2016-06-02 11:15:00,98.88,98.88,98.79,98.79,3713.0,90.4477,90.4477,90.3654,90.3654,3713.0
2016-06-02 11:20:00,98.76,98.78,98.7,98.78,9353.0,90.3379,90.3562,90.283,90.3562,9353.0
2016-06-02 11:25:00,98.78,98.81,98.74,98.76,13440.0,90.3562,90.3837,90.3196,90.3379,13440.0
2016-06-02 11:30:00,98.75,98.8,98.74,98.79,16242.0,90.3288,90.3745,90.3196,90.3654,16242.0
2016-06-02 11:35:00,98.78,98.78,98.74,98.77,11279.0,90.3562,90.3562,90.3196,90.3471,11279.0
2016-06-02 11:40:00,98.78,98.87,98.73,98.75,7761.0,90.3562,90.4385,90.3105,90.3288,7761.0
2016-06-02 11:45:00,98.76,99.12,98.74,98.94,34250.0,90.3379,90.6672,90.3196,90.5026,34250.0
2016-06-02 11:50:00,98.9,98.93,98.86,98.93,4398.0,90.466,90.4934,90.4294,90.4934,4398.0
2016-06-02 11:55:00,98.94,99.01,98.92,98.96,5359.0,90.5026,90.5666,90.4843,90.5209,5359.0
2016-06-02 12:00:00,98.96,98.99,98.89,98.96,7318.0,90.5209,90.5483,90.4568,90.5209,7318.0
2016-06-02 12:05:00,98.99,99.0,98.92,98.93,8935.0,90.5483,90.5575,90.4843,90.4934,8935.0
2016-06-02 12:10:00,98.9,98.95,98.86,98.87,7732.0,90.466,90.5117,90.4294,90.4385,7732.0
2016-06-02 12:15:00,98.87,98.89,98.8,98.87,4392.0,90.4385,90.4568,90.3745,90.4385,4392.0
2016-06-02 12:20:00,98.87,98.93,98.86,98.9,6217.0,90.4385,90.4934,90.4294,90.466,6217.0
2016-06-02 12:25:00,98.89,98.9,98.86,98.89,3500.0,90.4568,90.466,90.4294,90.4568,3500.0
2016-06-02 12:30:00,98.9,98.91,98.77,98.8,10265.0,90.466,90.4751,90.3471,90.3745,10265.0
2016-06-02 12:35:00,98.8,98.83,98.77,98.83,7803.0,90.3745,90.402,90.3471,90.402,7803.0
2016-06-02 12:40:00,98.84,98.86,98.82,98.83,3883.0,90.4111,90.4294,90.3928,90.402,3883.0
2016-06-02 12:45:00,98.84,98.89,98.83,98.85,7835.0,90.4111,90.4568,90.402,90.4202,7835.0
2016-06-02 12:50:00,98.85,98.89,98.83,98.87,2575.0,90.4202,90.4568,90.402,90.4385,2575.0
2016-06-02 12:55:00,98.89,98.9,98.88,98.89,3500.0,90.4568,90.466,90.4477,90.4568,3500.0
2016-06-02 13:00:00,98.9,98.95,98.89,98.93,3750.0,90.466,90.5117,90.4568,90.4934,3750.0
2016-06-02 13:05:00,98.95,98.98,98.95,98.96,4391.0,90.5117,90.5392,90.5117,90.5209,4391.0
2016-06-02 13:10:00,98.94,98.98,98.91,98.92,5200.0,90.5026,90.5392,90.4751,90.4843,5200.0
2016-06-02 13:15:00,98.92,98.94,98.92,98.94,1200.0,90.4843,90.5026,90.4843,90.5026,1200.0
2016-06-02 13:20:00,98.92,98.94,98.89,98.92,7572.0,90.4843,90.5026,90.4568,90.4843,7572.0
2016-06-02 13:25:00,98.91,99.0,98.91,99.0,5008.0,90.4751,90.5575,90.4751,90.5575,5008.0
2016-06-02 13:30:00,98.99,99.04,98.97,99.02,6103.0,90.5483,90.594,90.53,90.5757,6103.0
2016-06-02 13:35:00,99.03,99.12,99.01,99.1,8792.0,90.5849,90.6672,90.5666,90.6489,8792.0
2016-06-02 13:40:00,99.1,99.16,99.08,99.13,6598.0,90.6489,90.7038,90.6306,90.6764,6598.0
2016-06-02 13:45:00,99.12,99.12,99.08,99.11,3954.0,90.6672,90.6672,90.6306,90.6581,3954.0
2016-06-02 13:50:00,99.11,99.2,99.11,99.19,7731.0,90.6581,90.7404,90.6581,90.7313,7731.0
2016-06-02 13:55:00,99.21,99.25,99.2,99.25,3200.0,90.7495,90.7861,90.7404,90.7861,3200.0
2016-06-02 14:00:00,99.23,99.35,99.23,99.3,11648.0,90.7678,90.8776,90.7678,90.8319,11648.0
2016-06-02 14:05:00,99.32,99.4,99.31,99.31,5226.0,90.8502,90.9233,90.841,90.841,5226.0
2016-06-02 14:10:00,99.33,99.34,99.28,99.29,8957.0,90.8593,90.8685,90.8136,90.8227,8957.0
2016-06-02 14:15:00,99.3,99.38,99.28,99.33,7764.0,90.8319,90.905,90.8136,90.8593,7764.0
2016-06-02 14:20:00,99.34,99.36,99.29,99.31,7992.0,90.8685,90.8868,90.8227,90.841,7992.0
2016-06-02 14:25:00,99.31,99.38,99.29,99.31,8819.0,90.841,90.905,90.8227,90.841,8819.0
2016-06-02 14:30:00,99.31,99.35,99.29,99.34,5025.0,90.841,90.8776,90.8227,90.8685,5025.0
2016-06-02 14:35:00,99.32,99.34,99.29,99.3,7800.0,90.8502,90.8685,90.8227,90.8319,7800.0
2016-06-02 14:40:00,99.3,99.44,99.29,99.39,18894.0,90.8319,90.9599,90.8227,90.9142,18894.0
2016-06-02 14:45:00,99.38,99.41,99.32,99.37,16988.0,90.905,90.9325,90.8502,90.8959,16988.0
2016-06-02 14:50:00,99.35,99.41,99.34,99.4,11013.0,90.8776,90.9325,90.8685,90.9233,11013.0
2016-06-02 14:55:00,99.4,99.43,99.37,99.42,10470.0,90.9233,90.9508,90.8959,90.9416,10470.0
2016-06-02 15:00:00,99.41,99.47,99.41,99.43,7605.0,90.9325,90.9874,90.9325,90.9508,7605.0
2016-06-02 15:05:00,99.43,99.45,99.41,99.42,9745.0,90.9508,90.9691,90.9325,90.9416,9745.0
2016-06-02 15:10:00,99.4,99.41,99.34,99.38,10032.0,90.9233,90.9325,90.8685,90.905,10032.0
2016-06-02 15:15:00,99.37,99.44,99.37,99.4,17155.0,90.8959,90.9599,90.8959,90.9233,17155.0
2016-06-02 15:20:00,99.39,99.43,99.37,99.43,12620.0,90.9142,90.9508,90.8959,90.9508,12620.0
2016-06-02 15:25:00,99.41,99.47,99.39,99.47,15426.0,90.9325,90.9874,90.9142,90.9874,15426.0
2016-06-02 15:30:00,99.46,99.47,99.44,99.46,13793.0,90.9782,90.9874,90.9599,90.9782,13793.0
2016-06-02 15:35:00,99.47,99.51,99.47,99.5,16449.0,90.9874,91.024,90.9874,91.0148,16449.0
2016-06-02 15:40:00,99.51,99.51,99.39,99.4,25887.0,91.024,91.024,90.9142,90.9233,25887.0
2016-06-02 15:45:00,99.42,99.44,99.37,99.4,18886.0,90.9416,90.9599,90.8959,90.9233,18886.0
2016-06-02 15:50:00,99.41,99.51,99.4,99.51,22527.0,90.9325,91.024,90.9233,91.024,22527.0
2016-06-02 15:55:00,99.51,99.57,99.49,99.57,61154.0,91.024,91.0788,91.0057,91.0788,61154.0
2016-06-03 09:30:00,98.66,98.71,98.58,98.69,1426.0,90.2464,90.2922,90.1733,90.2739,1426.0
2016-06-03 09:35:00,98.5,98.82,98.41,98.79,19107.0,90.1001,90.3928,90.0178,90.3654,19107.0
2016-06-03 09:40:00,98.79,98.9,98.55,98.58,6696.0,90.3654,90.466,90.1458,90.1733,6696.0
2016-06-03 09:45:00,98.65,98.69,98.27,98.37,5000.0,90.2373,90.2739,89.8897,89.9812,5000.0
2016-06-03 09:50:00,98.29,98.43,98.06,98.35,9893.0,89.908,90.0361,89.6976,89.9629,9893.0
2016-06-03 09:55:00,98.38,98.58,98.35,98.56,8082.0,89.9903,90.1733,89.9629,90.155,8082.0
2016-06-03 10:00:00,98.49,98.49,98.03,98.09,12725.0,90.0909,90.0909,89.6702,89.7251,12725.0
2016-06-03 10:05:00,98.09,98.13,97.92,97.98,3479.0,89.7251,89.7616,89.5696,89.6244,3479.0
2016-06-03 10:10:00,97.95,97.99,97.79,97.95,7997.0,89.597,89.6336,89.4506,89.597,7997.0
2016-06-03 10:15:00,98.16,98.18,97.99,98.04,7159.0,89.7891,89.8074,89.6336,89.6793,7159.0
2016-06-03 10:20:00,97.94,98.12,97.87,98.12,7597.0,89.5879,89.7525,89.5238,89.7525,7597.0
2016-06-03 10:25:00,98.14,98.17,98.02,98.09,19670.0,89.7708,89.7982,89.661,89.7251,19670.0
2016-06-03 10:30:00,98.07,98.18,98.01,98.18,4245.0,89.7068,89.8074,89.6519,89.8074,4245.0
2016-06-03 10:35:00,98.11,98.24,98.04,98.04,7717.0,89.7434,89.8623,89.6793,89.6793,7717.0
2016-06-03 10:40:00,98.08,98.09,97.94,97.97,7029.0,89.7159,89.7251,89.5879,89.6153,7029.0
2016-06-03 10:45:00,97.97,98.22,97.94,98.19,6796.0,89.6153,89.844,89.5879,89.8165,6796.0
2016-06-03 10:50:00,98.18,98.28,98.13,98.13,7949.0,89.8074,89.8989,89.7616,89.7616,7949.0
2016-06-03 10:55:00,98.15,98.19,98.12,98.17,2309.0,89.7799,89.8165,89.7525,89.7982,2309.0
2016-06-03 11:00:00,98.23,98.28,98.18,98.21,11092.0,89.8531,89.8989,89.8074,89.8348,11092.0
2016-06-03 11:05:00,98.18,98.25,98.16,98.18,3904.0,89.8074,89.8714,89.7891,89.8074,3904.0
2016-06-03 11:10:00,98.18,98.28,98.09,98.13,29676.0,89.8074,89.8989,89.7251,89.7616,29676.0
2016-06-03 11:15:00,98.19,98.29,98.19,98.29,2635.0,89.8165,89.908,89.8165,89.908,2635.0
2016-06-03 11:20:00,98.31,98.36,98.26,98.26,3003.0,89.9263,89.972,89.8806,89.8806,3003.0
2016-06-03 11:25:00,98.22,98.31,98.17,98.22,3038.0,89.844,89.9263,89.7982,89.844,3038.0
2016-06-03 11:30:00,98.31,98.46,98.29,98.44,3548.0,89.9263,90.0635,89.908,90.0452,3548.0
2016-06-03 11:35:00,98.4,98.53,98.39,98.49,1914.0,90.0086,90.1275,89.9995,90.0909,1914.0
2016-06-03 11:40:00,98.52,98.6,98.39,98.51,7815.0,90.1184,90.1916,89.9995,90.1092,7815.0
2016-06-03 11:45:00,98.51,98.53,98.32,98.38,4300.0,90.1092,90.1275,89.9354,89.9903,4300.0
2016-06-03 11:50:00,98.37,98.37,98.25,98.28,3916.0,89.9812,89.9812,89.8714,89.8989,3916.0
2016-06-03 11:55:00,98.26,98.42,98.26,98.37,5253.0,89.8806,90.0269,89.8806,89.9812,5253.0
2016-06-03 12:00:00,98.39,98.4,98.28,98.28,7417.0,89.9995,90.0086,89.8989,89.8989,7417.0
2016-06-03 12:05:00,98.27,98.3,98.23,98.23,2400.0,89.8897,89.9172,89.8531,89.8531,2400.0
2016-06-03 12:10:00,98.23,98.38,98.22,98.38,16324.0,89.8531,89.9903,89.844,89.9903,16324.0
2016-06-03 12:15:00,98.37,98.43,98.31,98.35,5871.0,89.9812,90.0361,89.9263,89.9629,5871.0
2016-06-03 12:20:00,98.36,98.36,98.29,98.36,31981.0,89.972,89.972,89.908,89.972,31981.0
2016-06-03 12:25:00,98.35,98.43,98.35,98.37,2706.0,89.9629,90.0361,89.9629,89.9812,2706.0
2016-06-03 12:30:00,98.38,98.45,98.37,98.43,2495.0,89.9903,90.0544,89.9812,90.0361,2495.0
2016-06-03 12:35:00,98.45,98.45,98.3,98.3,2526.0,90.0544,90.0544,89.9172,89.9172,2526.0
2016-06-03 12:40:00,98.3,98.31,98.24,98.24,1901.0,89.9172,89.9263,89.8623,89.8623,1901.0
2016-06-03 12:45:00,98.24,98.24,98.14,98.15,1600.0,89.8623,89.8623,89.7708,89.7799,1600.0
2016-06-03 12:50:00,98.16,98.19,98.13,98.15,6606.0,89.7891,89.8165,89.7616,89.7799,6606.0
2016-06-03 12:55:00,98.13,98.18,98.1,98.13,5100.0,89.7616,89.8074,89.7342,89.7616,5100.0
2016-06-03 13:00:00,98.13,98.18,98.12,98.14,1918.0,89.7616,89.8074,89.7525,89.7708,1918.0
2016-06-03 13:05:00,98.16,98.18,98.13,98.18,2300.0,89.7891,89.8074,89.7616,89.8074,2300.0
2016-06-03 13:10:00,98.17,98.28,98.17,98.23,5711.0,89.7982,89.8989,89.7982,89.8531,5711.0
2016-06-03 13:15:00,98.22,98.22,98.11,98.11,5320.0,89.844,89.844,89.7434,89.7434,5320.0
2016-06-03 13:20:00,98.17,98.23,98.17,98.22,2072.0,89.7982,89.8531,89.7982,89.844,2072.0
2016-06-03 13:25:00,98.19,98.19,98.1,98.1,2535.0,89.8165,89.8165,89.7342,89.7342,2535.0
2016-06-03 13:30:00,98.13,98.17,98.08,98.08,4323.0,89.7616,89.7982,89.7159,89.7159,4323.0
2016-06-03 13:35:00,98.12,98.23,98.11,98.16,5500.0,89.7525,89.8531,89.7434,89.7891,5500.0
2016-06-03 13:40:00,98.14,98.31,98.14,98.24,3401.0,89.7708,89.9263,89.7708,89.8623,3401.0
2016-06-03 13:45:00,98.28,98.31,98.21,98.23,4318.0,89.8989,89.9263,89.8348,89.8531,4318.0
2016-06-03 13:50:00,98.23,98.25,98.19,98.2,1616.0,89.8531,89.8714,89.8165,89.8257,1616.0
2016-06-03 13:55:00,98.19,98.38,98.19,98.36,2400.0,89.8165,89.9903,89.8165,89.972,2400.0
2016-06-03 14:00:00,98.4,98.4,98.27,98.29,5002.0,90.0086,90.0086,89.8897,89.908,5002.0
2016-06-03 14:05:00,98.34,98.34,98.24,98.26,2100.0,89.9537,89.9537,89.8623,89.8806,2100.0
2016-06-03 14:10:00,98.26,98.36,98.26,98.33,4202.0,89.8806,89.972,89.8806,89.9446,4202.0
2016-06-03 14:15:00,98.33,98.33,98.24,98.3,4510.0,89.9446,89.9446,89.8623,89.9172,4510.0
2016-06-03 14:20:00,98.3,98.38,98.27,98.29,3688.0,89.9172,89.9903,89.8897,89.908,3688.0
2016-06-03 14:25:00,98.32,98.45,98.3,98.43,4000.0,89.9354,90.0544,89.9172,90.0361,4000.0
2016-06-03 14:30:00,98.42,98.55,98.42,98.51,7438.0,90.0269,90.1458,90.0269,90.1092,7438.0
2016-06-03 14:35:00,98.54,98.61,98.53,98.56,6800.0,90.1367,90.2007,90.1275,90.155,6800.0
2016-06-03 14:40:00,98.61,98.63,98.56,98.59,11132.0,90.2007,90.219,90.155,90.1824,11132.0
2016-06-03 14:45:00,98.61,98.73,98.59,98.73,12867.0,90.2007,90.3105,90.1824,90.3105,12867.0
2016-06-03 14:50:00,98.73,98.9,98.73,98.9,7355.0,90.3105,90.466,90.3105,90.466,7355.0
2016-06-03 14:55:00,98.9,98.94,98.8,98.8,12931.0,90.466,90.5026,90.3745,90.3745,12931.0
2016-06-03 15:00:00,98.8,98.8,98.7,98.73,3857.0,90.3745,90.3745,90.283,90.3105,3857.0
2016-06-03 15:05:00,98.67,98.71,98.62,98.68,4555.0,90.2556,90.2922,90.2099,90.2647,4555.0
2016-06-03 15:10:00,98.68,98.69,98.6,98.66,4802.0,90.2647,90.2739,90.1916,90.2464,4802.0
2016-06-03 15:15:00,98.68,98.68,98.6,98.63,4632.0,90.2647,90.2647,90.1916,90.219,4632.0
2016-06-03 15:20:00,98.6,98.76,98.59,98.72,6798.0,90.1916,90.3379,90.1824,90.3013,6798.0
2016-06-03 15:25:00,98.74,98.83,98.7,98.8,18899.0,90.3196,90.402,90.283,90.3745,18899.0
2016-06-03 15:30:00,98.77,98.81,98.74,98.8,20583.0,90.3471,90.3837,90.3196,90.3745,20583.0
2016-06-03 15:35:00,98.81,98.86,98.77,98.85,10663.0,90.3837,90.4294,90.3471,90.4202,10663.0
2016-06-03 15:40:00,98.86,98.87,98.81,98.82,13192.0,90.4294,90.4385,90.3837,90.3928,13192.0
2016-06-03 15:45:00,98.83,98.86,98.76,98.79,18997.0,90.402,90.4294,90.3379,90.3654,18997.0
2016-06-03 15:50:00,98.8,98.9,98.8,98.89,47406.0,90.3745,90.466,90.3745,90.4568,47406.0
2016-06-03 15:55:00,98.89,98.9,98.75,98.75,80336.0,90.4568,90.466,90.3288,90.3288,80336.0
2016-06-06 09:30:00,98.87,99.32,98.81,99.13,11725.0,90.4385,90.8502,90.3837,90.6764,11725.0
2016-06-06 09:35:00,99.14,99.67,99.14,99.47,17176.0,90.6855,91.1703,90.6855,90.9874,17176.0
2016-06-06 09:40:00,99.45,99.62,99.39,99.6,11376.0,90.9691,91.1246,90.9142,91.1063,11376.0
2016-06-06 09:45:00,99.6,99.97,99.52,99.76,10833.0,91.1063,91.4447,91.0331,91.2526,10833.0
2016-06-06 09:50:00,99.75,99.86,99.71,99.82,8300.0,91.2435,91.3441,91.2069,91.3075,8300.0
2016-06-06 09:55:00,99.93,100.02,99.85,99.94,16842.0,91.4081,91.4905,91.335,91.4173,16842.0
2016-06-06 10:00:00,99.94,100.1,99.93,99.97,8369.0,91.4173,91.5636,91.4081,91.4447,8369.0
2016-06-06 10:05:00,99.94,100.19,99.94,100.02,8217.0,91.4173,91.646,91.4173,91.4905,8217.0
2016-06-06 10:10:00,100.09,100.09,99.93,99.98,8100.0,91.5545,91.5545,91.4081,91.4539,8100.0
2016-06-06 10:15:00,100.0,100.1,99.99,100.02,7105.0,91.4722,91.5636,91.463,91.4905,7105.0
2016-06-06 10:20:00,100.0,100.14,99.98,100.1,12691.0,91.4722,91.6002,91.4539,91.5636,12691.0
2016-06-06 10:25:00,100.09,100.09,100.01,100.05,9923.0,91.5545,91.5545,91.4813,91.5179,9923.0
2016-06-06 10:30:00,100.06,100.26,100.06,100.2,12879.0,91.5271,91.71,91.5271,91.6551,12879.0
2016-06-06 10:35:00,100.22,100.33,100.21,100.27,35590.0,91.6734,91.774,91.6643,91.7192,35590.0
2016-06-06 10:40:00,100.25,100.38,100.23,100.38,10041.0,91.7009,91.8198,91.6826,91.8198,10041.0
2016-06-06 10:45:00,100.36,100.53,100.35,100.47,20950.0,91.8015,91.957,91.7923,91.9021,20950.0
2016-06-06 10:50:00,100.48,100.55,100.47,100.49,18782.0,91.9112,91.9753,91.9021,91.9204,18782.0
2016-06-06 10:55:00,100.51,100.56,100.46,100.47,8990.0,91.9387,91.9844,91.8929,91.9021,8990.0
2016-06-06 11:00:00,100.49,100.52,100.46,100.51,25309.0,91.9204,91.9478,91.8929,91.9387,25309.0
2016-06-06 11:05:00,100.51,100.55,100.46,100.53,26844.0,91.9387,91.9753,91.8929,91.957,26844.0
2016-06-06 11:10:00,100.53,100.54,100.49,100.51,4069.0,91.957,91.9661,91.9204,91.9387,4069.0
2016-06-06 11:15:00,100.53,100.59,100.51,100.55,8600.0,91.957,92.0119,91.9387,91.9753,8600.0
2016-06-06 11:20:00,100.56,100.65,100.51,100.59,11082.0,91.9844,92.0667,91.9387,92.0119,11082.0
2016-06-06 11:25:00,100.62,100.64,100.58,100.6,15384.0,92.0393,92.0576,92.0027,92.021,15384.0
2016-06-06 11:30:00,100.6,100.62,100.55,100.56,9078.0,92.021,92.0393,91.9753,91.9844,9078.0
2016-06-06 11:35:00,100.56,100.66,100.56,100.66,8449.0,91.9844,92.0759,91.9844,92.0759,8449.0
2016-06-06 11:40:00,100.65,100.77,100.65,100.76,12779.0,92.0667,92.1765,92.0667,92.1674,12779.0
2016-06-06 11:45:00,100.76,100.85,100.72,100.83,14928.0,92.1674,92.2497,92.1308,92.2314,14928.0
2016-06-06 11:50:00,100.81,100.88,100.79,100.87,14970.0,92.2131,92.2771,92.1948,92.268,14970.0
2016-06-06 11:55:00,100.89,100.89,100.81,100.83,18081.0,92.2863,92.2863,92.2131,92.2314,18081.0
2016-06-06 12:00:00,100.84,100.88,100.8,100.82,31691.0,92.2405,92.2771,92.204,92.2222,31691.0
2016-06-06 12:05:00,100.82,100.82,100.75,100.8,20577.0,92.2222,92.2222,92.1582,92.204,20577.0
2016-06-06 12:10:00,100.81,100.87,100.81,100.85,5677.0,92.2131,92.268,92.2131,92.2497,5677.0
2016-06-06 12:15:00,100.85,100.88,100.75,100.82,11594.0,92.2497,92.2771,92.1582,92.2222,11594.0
2016-06-06 12:20:00,100.83,100.85,100.78,100.83,9561.0,92.2314,92.2497,92.1857,92.2314,9561.0
2016-06-06 12:25:00,100.82,100.82,100.69,100.73,10747.0,92.2222,92.2222,92.1033,92.1399,10747.0
2016-06-06 12:30:00,100.72,100.78,100.64,100.74,11311.0,92.1308,92.1857,92.0576,92.1491,11311.0
2016-06-06 12:35:00,100.75,100.77,100.65,100.65,10288.0,92.1582,92.1765,92.0667,92.0667,10288.0
2016-06-06 12:40:00,100.65,100.76,100.64,100.76,13721.0,92.0667,92.1674,92.0576,92.1674,13721.0
2016-06-06 12:45:00,100.75,100.8,100.73,100.75,16748.0,92.1582,92.204,92.1399,92.1582,16748.0
2016-06-06 12:50:00,100.74,100.75,100.51,100.54,17785.0,92.1491,92.1582,91.9387,91.9661,17785.0
2016-06-06 12:55:00,100.54,100.71,100.45,100.69,15013.0,91.9661,92.1216,91.8838,92.1033,15013.0
2016-06-06 13:00:00,100.7,100.73,100.46,100.55,53531.0,92.1125,92.1399,91.8929,91.9753,53531.0
2016-06-06 13:05:00,100.55,100.71,100.54,100.68,17450.0,91.9753,92.1216,91.9661,92.0942,17450.0
2016-06-06 13:10:00,100.69,100.87,100.68,100.87,10036.0,92.1033,92.268,92.0942,92.268,10036.0
2016-06-06 13:15:00,100.88,100.98,100.87,100.97,15068.0,92.2771,92.3686,92.268,92.3595,15068.0
2016-06-06 13:20:00,100.98,101.1,100.98,101.07,26700.0,92.3686,92.4784,92.3686,92.4509,26700.0
2016-06-06 13:25:00,101.04,101.12,101.03,101.07,6105.0,92.4235,92.4967,92.4143,92.4509,6105.0
2016-06-06 13:30:00,101.07,101.08,100.99,101.05,6596.0,92.4509,92.4601,92.3778,92.4326,6596.0
2016-06-06 13:35:00,101.05,101.11,101.0,101.0,7976.0,92.4326,92.4875,92.3869,92.3869,7976.0
2016-06-06 13:40:00,101.01,101.03,100.98,101.01,8420.0,92.396,92.4143,92.3686,92.396,8420.0
2016-06-06 13:45:00,101.01,101.06,100.98,101.05,5530.0,92.396,92.4418,92.3686,92.4326,5530.0
2016-06-06 13:50:00,101.05,101.14,101.04,101.14,4632.0,92.4326,92.515,92.4235,92.515,4632.0
2016-06-06 13:55:00,101.13,101.17,101.05,101.05,3460.0,92.5058,92.5424,92.4326,92.4326,3460.0
2016-06-06 14:00:00,101.05,101.05,100.95,101.0,8502.0,92.4326,92.4326,92.3412,92.3869,8502.0
2016-06-06 14:05:00,101.0,101.04,100.94,101.03,5399.0,92.3869,92.4235,92.332,92.4143,5399.0
2016-06-06 14:10:00,101.02,101.03,100.98,101.02,4798.0,92.4052,92.4143,92.3686,92.4052,4798.0
2016-06-06 14:15:00,101.03,101.09,101.03,101.07,2970.0,92.4143,92.4692,92.4143,92.4509,2970.0
2016-06-06 14:20:00,101.06,101.13,101.04,101.1,9127.0,92.4418,92.5058,92.4235,92.4784,9127.0
2016-06-06 14:25:00,101.1,101.19,101.1,101.14,6616.0,92.4784,92.5607,92.4784,92.515,6616.0
2016-06-06 14:30:00,101.15,101.21,101.11,101.2,9024.0,92.5241,92.579,92.4875,92.5698,9024.0
2016-06-06 14:35:00,101.21,101.26,101.19,101.26,10891.0,92.579,92.6247,92.5607,92.6247,10891.0
2016-06-06 14:40:00,101.25,101.26,101.21,101.26,7088.0,92.6156,92.6247,92.579,92.6247,7088.0
2016-06-06 14:45:00,101.26,101.31,101.24,101.29,9355.0,92.6247,92.6705,92.6064,92.6522,9355.0
2016-06-06 14:50:00,101.31,101.33,101.27,101.33,10544.0,92.6705,92.6888,92.6339,92.6888,10544.0
2016-06-06 14:55:00,101.33,101.33,101.2,101.21,14801.0,92.6888,92.6888,92.5698,92.579,14801.0
2016-06-06 15:00:00,101.23,101.23,101.09,101.13,15521.0,92.5973,92.5973,92.4692,92.5058,15521.0
2016-06-06 15:05:00,101.13,101.23,101.11,101.22,13099.0,92.5058,92.5973,92.4875,92.5881,13099.0
2016-06-06 15:10:00,101.22,101.32,101.21,101.32,10648.0,92.5881,92.6796,92.579,92.6796,10648.0
2016-06-06 15:15:00,101.32,101.34,101.26,101.31,14705.0,92.6796,92.6979,92.6247,92.6705,14705.0
2016-06-06 15:20:00,101.31,101.35,101.3,101.34,11816.0,92.6705,92.7071,92.6613,92.6979,11816.0
2016-06-06 15:25:00,101.35,101.36,101.28,101.31,11846.0,92.7071,92.7162,92.643,92.6705,11846.0
2016-06-06 15:30:00,101.3,101.32,101.27,101.29,20148.0,92.6613,92.6796,92.6339,92.6522,20148.0
2016-06-06 15:35:00,101.29,101.29,101.2,101.23,22464.0,92.6522,92.6522,92.5698,92.5973,22464.0
2016-06-06 15:40:00,101.23,101.23,101.16,101.2,26573.0,92.5973,92.5973,92.5333,92.5698,26573.0
2016-06-06 15:45:00,101.2,101.2,101.11,101.12,23976.0,92.5698,92.5698,92.4875,92.4967,23976.0
2016-06-06 15:50:00,101.12,101.12,100.99,101.02,49282.0,92.4967,92.4967,92.3778,92.4052,49282.0
2016-06-06 15:55:00,101.02,101.08,100.99,101.02,66729.0,92.4052,92.4601,92.3778,92.4052,66729.0
2016-06-07 09:30:00,101.3,101.47,100.75,100.81,11656.0,92.6613,92.8168,92.1582,92.2131,11656.0
2016-06-07 09:35:00,100.8,100.88,100.8,100.82,1899.0,92.204,92.2771,92.204,92.2222,1899.0
2016-06-07 09:40:00,100.83,100.97,100.63,100.63,2301.0,92.2314,92.3595,92.0485,92.0485,2301.0
2016-06-07 09:45:00,100.57,100.71,100.51,100.69,5503.0,91.9936,92.1216,91.9387,92.1033,5503.0
2016-06-07 09:50:00,100.69,100.77,100.5,100.61,3063.0,92.1033,92.1765,91.9295,92.0302,3063.0
2016-06-07 09:55:00,100.67,100.67,100.46,100.53,1689.0,92.085,92.085,91.8929,91.957,1689.0
2016-06-07 10:00:00,100.46,100.72,100.46,100.66,3378.0,91.8929,92.1308,91.8929,92.0759,3378.0
2016-06-07 10:05:00,100.71,100.75,100.54,100.75,3622.0,92.1216,92.1582,91.9661,92.1582,3622.0
2016-06-07 10:10:00,100.72,100.74,100.55,100.67,6001.0,92.1308,92.1491,91.9753,92.085,6001.0
2016-06-07 10:15:00,100.67,100.76,100.66,100.75,2100.0,92.085,92.1674,92.0759,92.1582,2100.0
2016-06-07 10:20:00,100.75,100.75,100.64,100.64,2813.0,92.1582,92.1582,92.0576,92.0576,2813.0
2016-06-07 10:25:00,100.66,100.74,100.63,100.63,2166.0,92.0759,92.1491,92.0485,92.0485,2166.0
2016-06-07 10:30:00,100.68,100.79,100.68,100.73,3691.0,92.0942,92.1948,92.0942,92.1399,3691.0
2016-06-07 10:35:00,100.73,100.73,100.65,100.71,2396.0,92.1399,92.1399,92.0667,92.1216,2396.0
2016-06-07 10:40:00,100.75,100.87,100.75,100.8,3065.0,92.1582,92.268,92.1582,92.204,3065.0
2016-06-07 10:45:00,100.78,100.78,100.64,100.71,2115.0,92.1857,92.1857,92.0576,92.1216,2115.0
2016-06-07 10:50:00,100.71,100.71,100.56,100.61,2800.0,92.1216,92.1216,91.9844,92.0302,2800.0
2016-06-07 10:55:00,100.63,100.64,100.52,100.53,5560.0,92.0485,92.0576,91.9478,91.957,5560.0
2016-06-07 11:00:00,100.52,100.52,100.45,100.45,4500.0,91.9478,91.9478,91.8838,91.8838,4500.0
2016-06-07 11:05:00,100.43,100.48,100.42,100.48,1900.0,91.8655,91.9112,91.8564,91.9112,1900.0
2016-06-07 11:10:00,100.52,100.6,100.51,100.57,4400.0,91.9478,92.021,91.9387,91.9936,4400.0
2016-06-07 11:15:00,100.56,100.62,100.53,100.62,2300.0,91.9844,92.0393,91.957,92.0393,2300.0
2016-06-07 11:20:00,100.65,100.68,100.62,100.62,2500.0,92.0667,92.0942,92.0393,92.0393,2500.0
2016-06-07 11:25:00,100.66,100.66,100.64,100.64,601.0,92.0759,92.0759,92.0576,92.0576,601.0
2016-06-07 11:30:00,100.6,100.66,100.6,100.63,2132.0,92.021,92.0759,92.021,92.0485,2132.0
2016-06-07 11:35:00,100.64,100.66,100.54,100.54,1200.0,92.0576,92.0759,91.9661,91.9661,1200.0
2016-06-07 11:40:00,100.55,100.57,100.53,100.53,2900.0,91.9753,91.9936,91.957,91.957,2900.0
2016-06-07 11:45:00,100.57,100.62,100.55,100.59,1800.0,91.9936,92.0393,91.9753,92.0119,1800.0
2016-06-07 11:50:00,100.56,100.6,100.54,100.6,2000.0,91.9844,92.021,91.9661,92.021,2000.0
2016-06-07 11:55:00,100.61,100.61,100.5,100.52,3313.0,92.0302,92.0302,91.9295,91.9478,3313.0
2016-06-07 12:00:00,100.5,100.5,100.48,100.5,600.0,91.9295,91.9295,91.9112,91.9295,600.0
2016-06-07 12:05:00,100.46,100.5,100.43,100.48,3087.0,91.8929,91.9295,91.8655,91.9112,3087.0
2016-06-07 12:10:00,100.44,100.51,100.43,100.51,3124.0,91.8747,91.9387,91.8655,91.9387,3124.0
2016-06-07 12:15:00,100.48,100.54,100.43,100.45,2600.0,91.9112,91.9661,91.8655,91.8838,2600.0
2016-06-07 12:20:00,100.47,100.49,100.46,100.47,1874.0,91.9021,91.9204,91.8929,91.9021,1874.0
2016-06-07 12:25:00,100.49,100.49,100.42,100.43,600.0,91.9204,91.9204,91.8564,91.8655,600.0
2016-06-07 12:30:00,100.47,100.5,100.45,100.45,2846.0,91.9021,91.9295,91.8838,91.8838,2846.0
2016-06-07 12:35:00,100.46,100.48,100.44,100.48,4225.0,91.8929,91.9112,91.8747,91.9112,4225.0
2016-06-07 12:40:00,100.46,100.49,100.41,100.42,7586.0,91.8929,91.9204,91.8472,91.8564,7586.0
2016-06-07 12:45:00,100.43,100.46,100.41,100.41,1718.0,91.8655,91.8929,91.8472,91.8472,1718.0
2016-06-07 12:50:00,100.41,100.41,100.33,100.4,2561.0,91.8472,91.8472,91.774,91.8381,2561.0
2016-06-07 12:55:00,100.42,100.46,100.38,100.45,1604.0,91.8564,91.8929,91.8198,91.8838,1604.0
2016-06-07 13:00:00,100.47,100.53,100.47,100.51,2319.0,91.9021,91.957,91.9021,91.9387,2319.0
2016-06-07 13:05:00,100.51,100.53,100.51,100.51,2455.0,91.9387,91.957,91.9387,91.9387,2455.0
2016-06-07 13:10:00,100.51,100.51,100.43,100.45,4307.0,91.9387,91.9387,91.8655,91.8838,4307.0
2016-06-07 13:15:00,100.48,100.51,100.46,100.5,2422.0,91.9112,91.9387,91.8929,91.9295,2422.0
2016-06-07 13:20:00,100.53,100.58,100.53,100.55,2219.0,91.957,92.0027,91.957,91.9753,2219.0
2016-06-07 13:25:00,100.56,100.58,100.55,100.58,7881.0,91.9844,92.0027,91.9753,92.0027,7881.0
2016-06-07 13:30:00,100.59,100.6,100.57,100.6,2703.0,92.0119,92.021,91.9936,92.021,2703.0
2016-06-07 13:35:00,100.62,100.64,100.59,100.59,5202.0,92.0393,92.0576,92.0119,92.0119,5202.0
2016-06-07 13:40:00,100.62,100.63,100.6,100.62,1400.0,92.0393,92.0485,92.021,92.0393,1400.0
2016-06-07 13:45:00,100.6,100.6,100.48,100.48,11111.0,92.021,92.021,91.9112,91.9112,11111.0
2016-06-07 13:50:00,100.48,100.54,100.48,100.48,6100.0,91.9112,91.9661,91.9112,91.9112,6100.0
2016-06-07 13:55:00,100.49,100.53,100.47,100.48,6347.0,91.9204,91.957,91.9021,91.9112,6347.0
2016-06-07 14:00:00,100.49,100.56,100.49,100.56,10342.0,91.9204,91.9844,91.9204,91.9844,10342.0
2016-06-07 14:05:00,100.57,100.65,100.57,100.64,6257.0,91.9936,92.0667,91.9936,92.0576,6257.0
2016-06-07 14:10:00,100.65,100.67,100.62,100.67,3034.0,92.0667,92.085,92.0393,92.085,3034.0
2016-06-07 14:15:00,100.7,100.72,100.64,100.66,6222.0,92.1125,92.1308,92.0576,92.0759,6222.0
2016-06-07 14:20:00,100.65,100.66,100.61,100.65,2676.0,92.0667,92.0759,92.0302,92.0667,2676.0
2016-06-07 14:25:00,100.64,100.69,100.64,100.67,3834.0,92.0576,92.1033,92.0576,92.085,3834.0
2016-06-07 14:30:00,100.68,100.7,100.63,100.68,13831.0,92.0942,92.1125,92.0485,92.0942,13831.0
2016-06-07 14:35:00,100.68,100.69,100.66,100.69,7510.0,92.0942,92.1033,92.0759,92.1033,7510.0
2016-06-07 14:40:00,100.68,100.72,100.68,100.72,4254.0,92.0942,92.1308,92.0942,92.1308,4254.0
2016-06-07 14:45:00,100.72,100.75,100.68,100.69,5326.0,92.1308,92.1582,92.0942,92.1033,5326.0
2016-06-07 14:50:00,100.7,100.72,100.68,100.7,3423.0,92.1125,92.1308,92.0942,92.1125,3423.0
2016-06-07 14:55:00,100.68,100.7,100.57,100.57,4909.0,92.0942,92.1125,91.9936,91.9936,4909.0
2016-06-07 15:00:00,100.56,100.64,100.56,100.62,6112.0,91.9844,92.0576,91.9844,92.0393,6112.0
2016-06-07 15:05:00,100.61,100.63,100.56,100.56,5353.0,92.0302,92.0485,91.9844,91.9844,5353.0
2016-06-07 15:10:00,100.56,100.56,100.5,100.5,6714.0,91.9844,91.9844,91.9295,91.9295,6714.0
2016-06-07 15:15:00,100.5,100.51,100.38,100.38,10203.0,91.9295,91.9387,91.8198,91.8198,10203.0
2016-06-07 15:20:00,100.39,100.41,100.36,100.4,6812.0,91.8289,91.8472,91.8015,91.8381,6812.0
2016-06-07 15:25:00,100.4,100.42,100.38,100.41,8011.0,91.8381,91.8564,91.8198,91.8472,8011.0
2016-06-07 15:30:00,100.42,100.43,100.38,100.4,12895.0,91.8564,91.8655,91.8198,91.8381,12895.0
2016-06-07 15:35:00,100.4,100.44,100.32,100.34,20498.0,91.8381,91.8747,91.7649,91.7832,20498.0
2016-06-07 15:40:00,100.32,100.33,100.22,100.27,12008.0,91.7649,91.774,91.6734,91.7192,12008.0
2016-06-07 15:45:00,100.26,100.28,100.2,100.22,19177.0,91.71,91.7283,91.6551,91.6734,19177.0
2016-06-07 15:50:00,100.22,100.25,100.21,100.22,18598.0,91.6734,91.7009,91.6643,91.6734,18598.0
2016-06-07 15:55:00,100.21,100.24,100.17,100.21,32567.0,91.6643,91.6917,91.6277,91.6643,32567.0
2016-06-08 09:30:00,100.12,100.12,99.61,99.97,8911.0,91.5819,91.5819,91.1154,91.4447,8911.0
2016-06-08 09:35:00,100.15,100.59,100.15,100.59,3064.0,91.6094,92.0119,91.6094,92.0119,3064.0
2016-06-08 09:40:00,100.58,100.58,100.47,100.51,2200.0,92.0027,92.0027,91.9021,91.9387,2200.0
2016-06-08 09:45:00,100.53,100.63,100.46,100.63,3961.0,91.957,92.0485,91.8929,92.0485,3961.0
2016-06-08 09:50:00,100.66,100.66,100.54,100.6,2650.0,92.0759,92.0759,91.9661,92.021,2650.0
2016-06-08 09:55:00,100.61,100.74,100.56,100.74,3561.0,92.0302,92.1491,91.9844,92.1491,3561.0
2016-06-08 10:00:00,100.74,100.77,100.58,100.61,4574.0,92.1491,92.1765,92.0027,92.0302,4574.0
2016-06-08 10:05:00,100.58,100.84,100.58,100.72,5693.0,92.0027,92.2405,92.0027,92.1308,5693.0
2016-06-08 10:10:00,100.69,100.69,100.58,100.61,3004.0,92.1033,92.1033,92.0027,92.0302,3004.0
2016-06-08 10:15:00,100.6,100.67,100.5,100.67,4443.0,92.021,92.085,91.9295,92.085,4443.0
2016-06-08 10:20:00,100.67,100.78,100.64,100.78,1849.0,92.085,92.1857,92.0576,92.1857,1849.0
2016-06-08 10:25:00,100.74,100.85,100.68,100.81,4208.0,92.1491,92.2497,92.0942,92.2131,4208.0
2016-06-08 10:30:00,100.77,100.79,100.66,100.76,5103.0,92.1765,92.1948,92.0759,92.1674,5103.0
2016-06-08 10:35:00,100.76,100.77,100.75,100.76,2100.0,92.1674,92.1765,92.1582,92.1674,2100.0
2016-06-08 10:40:00,100.76,100.97,100.76,100.97,5433.0,92.1674,92.3595,92.1674,92.3595,5433.0
2016-06-08 10:45:00,100.94,101.03,100.92,100.98,10329.0,92.332,92.4143,92.3137,92.3686,10329.0
2016-06-08 10:50:00,100.98,101.0,100.85,100.86,3861.0,92.3686,92.3869,92.2497,92.2588,3861.0
2016-06-08 10:55:00,100.84,100.95,100.8,100.9,7360.0,92.2405,92.3412,92.204,92.2954,7360.0
2016-06-08 11:00:00,100.92,100.94,100.66,100.71,6146.0,92.3137,92.332,92.0759,92.1216,6146.0
2016-06-08 11:05:00,100.74,100.74,100.68,100.71,2720.0,92.1491,92.1491,92.0942,92.1216,2720.0
2016-06-08 11:10:00,100.73,100.74,100.64,100.71,2431.0,92.1399,92.1491,92.0576,92.1216,2431.0
2016-06-08 11:15:00,100.71,100.74,100.65,100.74,3817.0,92.1216,92.1491,92.0667,92.1491,3817.0
2016-06-08 11:20:00,100.73,100.75,100.66,100.71,3360.0,92.1399,92.1582,92.0759,92.1216,3360.0
2016-06-08 11:25:00,100.73,100.85,100.68,100.8,3796.0,92.1399,92.2497,92.0942,92.204,3796.0
2016-06-08 11:30:00,100.82,100.82,100.75,100.77,3221.0,92.2222,92.2222,92.1582,92.1765,3221.0
2016-06-08 11:35:00,100.79,100.84,100.76,100.8,6840.0,92.1948,92.2405,92.1674,92.204,6840.0
2016-06-08 11:40:00,100.78,100.81,100.76,100.76,600.0,92.1857,92.2131,92.1674,92.1674,600.0
2016-06-08 11:45:00,100.81,100.83,100.74,100.77,3212.0,92.2131,92.2314,92.1491,92.1765,3212.0
2016-06-08 11:50:00,100.74,100.77,100.72,100.72,2023.0,92.1491,92.1765,92.1308,92.1308,2023.0
2016-06-08 11:55:00,100.73,100.78,100.68,100.75,6563.0,92.1399,92.1857,92.0942,92.1582,6563.0
2016-06-08 12:00:00,100.74,100.76,100.72,100.75,823.0,92.1491,92.1674,92.1308,92.1582,823.0
2016-06-08 12:05:00,100.76,100.82,100.75,100.78,4500.0,92.1674,92.2222,92.1582,92.1857,4500.0
2016-06-08 12:10:00,100.79,100.82,100.73,100.81,5665.0,92.1948,92.2222,92.1399,92.2131,5665.0
2016-06-08 12:15:00,100.83,100.84,100.79,100.8,5700.0,92.2314,92.2405,92.1948,92.204,5700.0
2016-06-08 12:20:00,100.8,100.86,100.8,100.84,3646.0,92.204,92.2588,92.204,92.2405,3646.0
2016-06-08 12:25:00,100.86,100.86,100.8,100.84,4777.0,92.2588,92.2588,92.204,92.2405,4777.0
2016-06-08 12:30:00,100.84,100.93,100.84,100.9,5197.0,92.2405,92.3229,92.2405,92.2954,5197.0
2016-06-08 12:35:00,100.89,100.95,100.87,100.89,7213.0,92.2863,92.3412,92.268,92.2863,7213.0
2016-06-08 12:40:00,100.87,100.92,100.87,100.9,1500.0,92.268,92.3137,92.268,92.2954,1500.0
2016-06-08 12:45:00,100.92,101.01,100.91,100.99,18542.0,92.3137,92.396,92.3046,92.3778,18542.0
2016-06-08 12:50:00,100.98,101.02,100.97,101.02,4624.0,92.3686,92.4052,92.3595,92.4052,4624.0
2016-06-08 12:55:00,101.02,101.04,100.99,101.03,2549.0,92.4052,92.4235,92.3778,92.4143,2549.0
2016-06-08 13:00:00,101.03,101.03,100.98,101.0,4822.0,92.4143,92.4143,92.3686,92.3869,4822.0
2016-06-08 13:05:00,100.99,101.02,100.99,101.0,4224.0,92.3778,92.4052,92.3778,92.3869,4224.0
2016-06-08 13:10:00,101.0,101.04,100.96,101.01,5445.0,92.3869,92.4235,92.3503,92.396,5445.0
2016-06-08 13:15:00,100.99,101.04,100.99,101.04,2600.0,92.3778,92.4235,92.3778,92.4235,2600.0
2016-06-08 13:20:00,101.03,101.03,100.94,100.96,5014.0,92.4143,92.4143,92.332,92.3503,5014.0
2016-06-08 13:25:00,100.94,100.99,100.93,100.97,4471.0,92.332,92.3778,92.3229,92.3595,4471.0
2016-06-08 13:30:00,100.94,100.98,100.93,100.95,7308.0,92.332,92.3686,92.3229,92.3412,7308.0
2016-06-08 13:35:00,100.94,100.94,100.9,100.92,5564.0,92.332,92.332,92.2954,92.3137,5564.0
2016-06-08 13:40:00,100.9,100.93,100.89,100.91,5375.0,92.2954,92.3229,92.2863,92.3046,5375.0
2016-06-08 13:45:00,100.92,100.92,100.87,100.92,5886.0,92.3137,92.3137,92.268,92.3137,5886.0
2016-06-08 13:50:00,100.92,100.92,100.85,100.88,7492.0,92.3137,92.3137,92.2497,92.2771,7492.0
2016-06-08 13:55:00,100.88,100.91,100.86,100.91,4789.0,92.2771,92.3046,92.2588,92.3046,4789.0
2016-06-08 14:00:00,100.93,100.97,100.91,100.97,9463.0,92.3229,92.3595,92.3046,92.3595,9463.0
2016-06-08 14:05:00,100.96,101.01,100.96,101.0,10155.0,92.3503,92.396,92.3503,92.3869,10155.0
2016-06-08 14:10:00,101.0,101.01,100.99,101.01,3783.0,92.3869,92.396,92.3778,92.396,3783.0
2016-06-08 14:15:00,101.0,101.05,100.99,101.03,3586.0,92.3869,92.4326,92.3778,92.4143,3586.0
2016-06-08 14:20:00,101.02,101.03,100.99,101.03,5082.0,92.4052,92.4143,92.3778,92.4143,5082.0
2016-06-08 14:25:00,101.04,101.1,101.04,101.09,6173.0,92.4235,92.4784,92.4235,92.4692,6173.0
2016-06-08 14:30:00,101.09,101.13,101.07,101.11,7487.0,92.4692,92.5058,92.4509,92.4875,7487.0
2016-06-08 14:35:00,101.12,101.14,101.11,101.11,3922.0,92.4967,92.515,92.4875,92.4875,3922.0
2016-06-08 14:40:00,101.1,101.14,101.04,101.14,4247.0,92.4784,92.515,92.4235,92.515,4247.0
2016-06-08 14:45:00,101.15,101.17,101.09,101.09,6860.0,92.5241,92.5424,92.4692,92.4692,6860.0
2016-06-08 14:50:00,101.1,101.14,101.1,101.14,4311.0,92.4784,92.515,92.4784,92.515,4311.0
2016-06-08 14:55:00,101.15,101.17,101.14,101.14,3269.0,92.5241,92.5424,92.515,92.515,3269.0
2016-06-08 15:00:00,101.13,101.13,101.04,101.11,8246.0,92.5058,92.5058,92.4235,92.4875,8246.0
2016-06-08 15:05:00,101.11,101.17,101.09,101.15,5584.0,92.4875,92.5424,92.4692,92.5241,5584.0
2016-06-08 15:10:00,101.16,101.16,101.09,101.14,8056.0,92.5333,92.5333,92.4692,92.515,8056.0
2016-06-08 15:15:00,101.12,101.12,101.03,101.04,3451.0,92.4967,92.4967,92.4143,92.4235,3451.0
2016-06-08 15:20:00,101.06,101.06,101.02,101.03,6597.0,92.4418,92.4418,92.4052,92.4143,6597.0
2016-06-08 15:25:00,101.03,101.09,101.02,101.09,8086.0,92.4143,92.4692,92.4052,92.4692,8086.0
2016-06-08 15:30:00,101.09,101.19,101.08,101.18,16137.0,92.4692,92.5607,92.4601,92.5515,16137.0
2016-06-08 15:35:00,101.19,101.21,101.16,101.17,5950.0,92.5607,92.579,92.5333,92.5424,5950.0
2016-06-08 15:40:00,101.19,101.21,101.15,101.2,14696.0,92.5607,92.579,92.5241,92.5698,14696.0
2016-06-08 15:45:00,101.19,101.21,101.13,101.16,20914.0,92.5607,92.579,92.5058,92.5333,20914.0
2016-06-08 15:50:00,101.15,101.25,101.14,101.17,41583.0,92.5241,92.6156,92.515,92.5424,41583.0
2016-06-08 15:55:00,101.16,101.17,101.06,101.09,36433.0,92.5333,92.5424,92.4418,92.4692,36433.0
2016-06-09 09:30:00,100.47,100.51,100.3,100.4,7617.0,91.9021,91.9387,91.7466,91.8381,7617.0
2016-06-09 09:35:00,100.39,100.4,100.2,100.2,4300.0,91.8289,91.8381,91.6551,91.6551,4300.0
2016-06-09 09:40:00,100.24,100.45,100.16,100.27,3538.0,91.6917,91.8838,91.6185,91.7192,3538.0
2016-06-09 09:45:00,100.22,100.5,100.13,100.44,10652.0,91.6734,91.9295,91.5911,91.8747,10652.0
2016-06-09 09:50:00,100.55,100.63,100.51,100.51,2483.0,91.9753,92.0485,91.9387,91.9387,2483.0
2016-06-09 09:55:00,100.57,100.76,100.47,100.76,2616.0,91.9936,92.1674,91.9021,92.1674,2616.0
2016-06-09 10:00:00,100.7,100.76,100.47,100.53,3575.0,92.1125,92.1674,91.9021,91.957,3575.0
2016-06-09 10:05:00,100.52,100.52,100.42,100.47,1928.0,91.9478,91.9478,91.8564,91.9021,1928.0
2016-06-09 10:10:00,100.51,100.62,100.5,100.5,1344.0,91.9387,92.0393,91.9295,91.9295,1344.0
2016-06-09 10:15:00,100.57,100.75,100.46,100.46,5420.0,91.9936,92.1582,91.8929,91.8929,5420.0
2016-06-09 10:20:00,100.53,100.56,100.5,100.54,2151.0,91.957,91.9844,91.9295,91.9661,2151.0
2016-06-09 10:25:00,100.57,100.66,100.54,100.54,1900.0,91.9936,92.0759,91.9661,91.9661,1900.0
2016-06-09 10:30:00,100.56,100.68,100.52,100.57,9920.0,91.9844,92.0942,91.9478,91.9936,9920.0
2016-06-09 10:35:00,100.63,100.69,100.62,100.62,1365.0,92.0485,92.1033,92.0393,92.0393,1365.0
2016-06-09 10:40:00,100.67,100.72,100.6,100.7,2200.0,92.085,92.1308,92.021,92.1125,2200.0
2016-06-09 10:45:00,100.76,100.76,100.6,100.6,3650.0,92.1674,92.1674,92.021,92.021,3650.0
2016-06-09 10:50:00,100.58,100.6,100.53,100.53,700.0,92.0027,92.021,91.957,91.957,700.0
2016-06-09 10:55:00,100.48,100.5,100.42,100.44,3367.0,91.9112,91.9295,91.8564,91.8747,3367.0
2016-06-09 11:00:00,100.45,100.55,100.45,100.55,2990.0,91.8838,91.9753,91.8838,91.9753,2990.0
2016-06-09 11:05:00,100.57,100.64,100.57,100.63,2515.0,91.9936,92.0576,91.9936,92.0485,2515.0
2016-06-09 11:10:00,100.67,100.67,100.52,100.59,5348.0,92.085,92.085,91.9478,92.0119,5348.0
2016-06-09 11:15:00,100.6,100.65,100.57,100.58,4097.0,92.021,92.0667,91.9936,92.0027,4097.0
2016-06-09 11:20:00,100.52,100.52,100.44,100.49,2241.0,91.9478,91.9478,91.8747,91.9204,2241.0
2016-06-09 11:25:00,100.47,100.48,100.41,100.45,3845.0,91.9021,91.9112,91.8472,91.8838,3845.0
2016-06-09 11:30:00,100.42,100.48,100.38,100.48,4030.0,91.8564,91.9112,91.8198,91.9112,4030.0
2016-06-09 11:35:00,100.51,100.51,100.4,100.42,4883.0,91.9387,91.9387,91.8381,91.8564,4883.0
2016-06-09 11:40:00,100.45,100.51,100.45,100.49,2534.0,91.8838,91.9387,91.8838,91.9204,2534.0
2016-06-09 11:45:00,100.48,100.51,100.46,100.46,3196.0,91.9112,91.9387,91.8929,91.8929,3196.0
2016-06-09 11:50:00,100.45,100.49,100.41,100.47,5047.0,91.8838,91.9204,91.8472,91.9021,5047.0
2016-06-09 11:55:00,100.45,100.62,100.45,100.55,11504.0,91.8838,92.0393,91.8838,91.9753,11504.0
2016-06-09 12:00:00,100.54,100.59,100.49,100.57,6352.0,91.9661,92.0119,91.9204,91.9936,6352.0
2016-06-09 12:05:00,100.57,100.6,100.55,100.56,2400.0,91.9936,92.021,91.9753,91.9844,2400.0
2016-06-09 12:10:00,100.6,100.64,100.56,100.58,4100.0,92.021,92.0576,91.9844,92.0027,4100.0
2016-06-09 12:15:00,100.58,100.64,100.57,100.64,1200.0,92.0027,92.0576,91.9936,92.0576,1200.0
2016-06-09 12:20:00,100.63,100.63,100.58,100.62,4454.0,92.0485,92.0485,92.0027,92.0393,4454.0
2016-06-09 12:25:00,100.6,100.69,100.6,100.69,1823.0,92.021,92.1033,92.021,92.1033,1823.0
2016-06-09 12:30:00,100.68,100.77,100.68,100.77,5541.0,92.0942,92.1765,92.0942,92.1765,5541.0
2016-06-09 12:35:00,100.74,100.81,100.73,100.8,3308.0,92.1491,92.2131,92.1399,92.204,3308.0
2016-06-09 12:40:00,100.8,100.83,100.79,100.82,1700.0,92.204,92.2314,92.1948,92.2222,1700.0
2016-06-09 12:45:00,100.83,100.84,100.77,100.83,3407.0,92.2314,92.2405,92.1765,92.2314,3407.0
2016-06-09 12:50:00,100.83,100.87,100.82,100.86,3006.0,92.2314,92.268,92.2222,92.2588,3006.0
2016-06-09 12:55:00,100.86,100.89,100.84,100.85,6050.0,92.2588,92.2863,92.2405,92.2497,6050.0
2016-06-09 13:00:00,100.87,100.9,100.8,100.8,3104.0,92.268,92.2954,92.204,92.204,3104.0
2016-06-09 13:05:00,100.78,100.78,100.67,100.67,2400.0,92.1857,92.1857,92.085,92.085,2400.0
2016-06-09 13:10:00,100.69,100.7,100.66,100.67,3570.0,92.1033,92.1125,92.0759,92.085,3570.0
2016-06-09 13:15:00,100.67,100.89,100.67,100.86,4674.0,92.085,92.2863,92.085,92.2588,4674.0
2016-06-09 13:20:00,100.92,100.92,100.85,100.86,3141.0,92.3137,92.3137,92.2497,92.2588,3141.0
2016-06-09 13:25:00,100.86,100.92,100.85,100.91,3566.0,92.2588,92.3137,92.2497,92.3046,3566.0
2016-06-09 13:30:00,100.94,100.95,100.91,100.91,920.0,92.332,92.3412,92.3046,92.3046,920.0
2016-06-09 13:35:00,100.93,100.96,100.9,100.94,4496.0,92.3229,92.3503,92.2954,92.332,4496.0
2016-06-09 13:40:00,100.97,100.97,100.84,100.84,2826.0,92.3595,92.3595,92.2405,92.2405,2826.0
2016-06-09 13:45:00,100.83,100.86,100.82,100.85,2615.0,92.2314,92.2588,92.2222,92.2497,2615.0
2016-06-09 13:50:00,100.84,100.86,100.73,100.78,4413.0,92.2405,92.2588,92.1399,92.1857,4413.0
2016-06-09 13:55:00,100.79,100.86,100.76,100.86,3000.0,92.1948,92.2588,92.1674,92.2588,3000.0
2016-06-09 14:00:00,100.86,100.86,100.77,100.78,6779.0,92.2588,92.2588,92.1765,92.1857,6779.0
2016-06-09 14:05:00,100.78,100.78,100.74,100.74,1604.0,92.1857,92.1857,92.1491,92.1491,1604.0
2016-06-09 14:10:00,100.73,100.84,100.72,100.84,2700.0,92.1399,92.2405,92.1308,92.2405,2700.0
2016-06-09 14:15:00,100.87,100.89,100.83,100.88,5722.0,92.268,92.2863,92.2314,92.2771,5722.0
2016-06-09 14:20:00,100.87,100.88,100.8,100.87,4621.0,92.268,92.2771,92.204,92.268,4621.0
2016-06-09 14:25:00,100.91,100.95,100.86,100.86,4353.0,92.3046,92.3412,92.2588,92.2588,4353.0
2016-06-09 14:30:00,100.85,100.94,100.85,100.94,4181.0,92.2497,92.332,92.2497,92.332,4181.0
2016-06-09 14:35:00,100.95,101.01,100.94,100.97,7925.0,92.3412,92.396,92.332,92.3595,7925.0
2016-06-09 14:40:00,100.97,101.04,100.94,101.04,4501.0,92.3595,92.4235,92.332,92.4235,4501.0
2016-06-09 14:45:00,101.05,101.07,100.97,100.99,6312.0,92.4326,92.4509,92.3595,92.3778,6312.0
2016-06-09 14:50:00,100.99,101.05,100.98,100.99,4896.0,92.3778,92.4326,92.3686,92.3778,4896.0
2016-06-09 14:55:00,100.99,101.03,100.98,100.99,6590.0,92.3778,92.4143,92.3686,92.3778,6590.0
2016-06-09 15:00:00,101.0,101.09,101.0,101.06,5780.0,92.3869,92.4692,92.3869,92.4418,5780.0
2016-06-09 15:05:00,101.06,101.13,101.04,101.11,6387.0,92.4418,92.5058,92.4235,92.4875,6387.0
2016-06-09 15:10:00,101.1,101.1,101.02,101.04,5363.0,92.4784,92.4784,92.4052,92.4235,5363.0
2016-06-09 15:15:00,101.05,101.05,100.99,101.04,5319.0,92.4326,92.4326,92.3778,92.4235,5319.0
2016-06-09 15:20:00,101.04,101.05,100.98,101.05,7157.0,92.4235,92.4326,92.3686,92.4326,7157.0
2016-06-09 15:25:00,101.06,101.09,101.04,101.07,3550.0,92.4418,92.4692,92.4235,92.4509,3550.0
2016-06-09 15:30:00,101.06,101.15,101.05,101.15,7694.0,92.4418,92.5241,92.4326,92.5241,7694.0
2016-06-09 15:35:00,101.15,101.2,101.12,101.2,9037.0,92.5241,92.5698,92.4967,92.5698,9037.0
2016-06-09 15:40:00,101.2,101.21,101.14,101.14,7814.0,92.5698,92.579,92.515,92.515,7814.0
2016-06-09 15:45:00,101.13,101.16,101.08,101.15,13519.0,92.5058,92.5333,92.4601,92.5241,13519.0
2016-06-09 15:50:00,101.15,101.19,101.12,101.12,15770.0,92.5241,92.5607,92.4967,92.4967,15770.0
2016-06-09 15:55:00,101.12,101.15,101.07,101.07,28956.0,92.4967,92.5241,92.4509,92.4509,28956.0
2016-06-10 09:30:00,99.97,100.12,99.81,100.03,20578.0,91.4447,91.5819,91.2984,91.4996,20578.0
2016-06-10 09:35:00,100.12,100.14,99.61,99.62,16199.0,91.5819,91.6002,91.1154,91.1246,16199.0
2016-06-10 09:40:00,99.7,99.79,99.65,99.77,4675.0,91.1978,91.2801,91.152,91.2618,4675.0
2016-06-10 09:45:00,99.72,99.72,99.4,99.48,16186.0,91.2161,91.2161,90.9233,90.9965,16186.0
2016-06-10 09:50:00,99.42,99.52,99.33,99.35,3615.0,90.9416,91.0331,90.8593,90.8776,3615.0
2016-06-10 09:55:00,99.39,99.42,99.26,99.34,7653.0,90.9142,90.9416,90.7953,90.8685,7653.0
2016-06-10 10:00:00,99.38,99.4,99.03,99.03,8318.0,90.905,90.9233,90.5849,90.5849,8318.0
2016-06-10 10:05:00,99.05,99.23,99.03,99.15,8115.0,90.6032,90.7678,90.5849,90.6947,8115.0
2016-06-10 10:10:00,99.16,99.25,99.13,99.18,5812.0,90.7038,90.7861,90.6764,90.7221,5812.0
2016-06-10 10:15:00,99.16,99.22,99.03,99.22,7323.0,90.7038,90.7587,90.5849,90.7587,7323.0
2016-06-10 10:20:00,99.18,99.21,99.02,99.09,10898.0,90.7221,90.7495,90.5757,90.6398,10898.0
2016-06-10 10:25:00,99.17,99.27,99.16,99.2,2710.0,90.713,90.8044,90.7038,90.7404,2710.0
2016-06-10 10:30:00,99.2,99.24,99.11,99.11,9011.0,90.7404,90.777,90.6581,90.6581,9011.0
2016-06-10 10:35:00,99.11,99.12,99.01,99.05,4729.0,90.6581,90.6672,90.5666,90.6032,4729.0
2016-06-10 10:40:00,99.05,99.09,99.0,99.02,4078.0,90.6032,90.6398,90.5575,90.5757,4078.0
2016-06-10 10:45:00,99.02,99.03,98.98,99.01,8988.0,90.5757,90.5849,90.5392,90.5666,8988.0
2016-06-10 10:50:00,98.98,99.11,98.97,99.0,8171.0,90.5392,90.6581,90.53,90.5575,8171.0
2016-06-10 10:55:00,99.02,99.07,98.97,99.01,55647.0,90.5757,90.6215,90.53,90.5666,55647.0
2016-06-10 11:00:00,99.05,99.21,99.05,99.21,3600.0,90.6032,90.7495,90.6032,90.7495,3600.0
2016-06-10 11:05:00,99.17,99.46,99.17,99.45,4100.0,90.713,90.9782,90.713,90.9691,4100.0
2016-06-10 11:10:00,99.43,99.53,99.43,99.45,3640.0,90.9508,91.0423,90.9508,90.9691,3640.0
2016-06-10 11:15:00,99.45,99.49,99.26,99.29,28216.0,90.9691,91.0057,90.7953,90.8227,28216.0
2016-06-10 11:20:00,99.34,99.45,99.33,99.45,8234.0,90.8685,90.9691,90.8593,90.9691,8234.0
2016-06-10 11:25:00,99.49,99.57,99.43,99.53,119172.0,91.0057,91.0788,90.9508,91.0423,119172.0
2016-06-10 11:30:00,99.51,99.56,99.45,99.45,1725.0,91.024,91.0697,90.9691,90.9691,1725.0
2016-06-10 11:35:00,99.48,99.5,99.44,99.45,106677.0,90.9965,91.0148,90.9599,90.9691,106677.0
2016-06-10 11:40:00,99.51,99.52,99.46,99.47,3500.0,91.024,91.0331,90.9782,90.9874,3500.0
2016-06-10 11:45:00,99.45,99.52,99.44,99.49,27700.0,90.9691,91.0331,90.9599,91.0057,27700.0
2016-06-10 11:50:00,99.48,99.56,99.42,99.42,2460.0,90.9965,91.0697,90.9416,90.9416,2460.0
2016-06-10 11:55:00,99.46,99.47,99.39,99.39,2600.0,90.9782,90.9874,90.9142,90.9142,2600.0
2016-06-10 12:00:00,99.4,99.46,99.4,99.43,2527.0,90.9233,90.9782,90.9233,90.9508,2527.0
2016-06-10 12:05:00,99.42,99.42,99.28,99.28,2278.0,90.9416,90.9416,90.8136,90.8136,2278.0
2016-06-10 12:10:00,99.25,99.25,99.12,99.12,2000.0,90.7861,90.7861,90.6672,90.6672,2000.0
2016-06-10 12:15:00,99.14,99.16,99.04,99.04,2915.0,90.6855,90.7038,90.594,90.594,2915.0
2016-06-10 12:20:00,99.04,99.05,98.97,98.97,2489.0,90.594,90.6032,90.53,90.53,2489.0
2016-06-10 12:25:00,98.97,98.99,98.95,98.98,3800.0,90.53,90.5483,90.5117,90.5392,3800.0
2016-06-10 12:30:00,98.98,98.99,98.89,98.95,4656.0,90.5392,90.5483,90.4568,90.5117,4656.0
2016-06-10 12:35:00,98.93,99.04,98.93,99.03,1900.0,90.4934,90.594,90.4934,90.5849,1900.0
2016-06-10 12:40:00,99.03,99.11,98.99,99.11,1300.0,90.5849,90.6581,90.5483,90.6581,1300.0
2016-06-10 12:45:00,99.04,99.1,99.04,99.07,1300.0,90.594,90.6489,90.594,90.6215,1300.0
2016-06-10 12:50:00,99.08,99.08,98.98,99.03,2090.0,90.6306,90.6306,90.5392,90.5849,2090.0
2016-06-10 12:55:00,99.06,99.08,99.02,99.06,2401.0,90.6123,90.6306,90.5757,90.6123,2401.0
2016-06-10 13:00:00,99.05,99.07,98.95,99.07,2900.0,90.6032,90.6215,90.5117,90.6215,2900.0
2016-06-10 13:05:00,99.06,99.06,98.98,99.01,1500.0,90.6123,90.6123,90.5392,90.5666,1500.0
2016-06-10 13:10:00,99.01,99.06,99.0,99.05,1400.0,90.5666,90.6123,90.5575,90.6032,1400.0
2016-06-10 13:15:00,99.08,99.15,99.08,99.12,1800.0,90.6306,90.6947,90.6306,90.6672,1800.0
2016-06-10 13:20:00,99.12,99.17,99.09,99.14,2261.0,90.6672,90.713,90.6398,90.6855,2261.0
2016-06-10 13:25:00,99.16,99.21,99.16,99.2,1300.0,90.7038,90.7495,90.7038,90.7404,1300.0
2016-06-10 13:30:00,99.2,99.21,99.06,99.08,4439.0,90.7404,90.7495,90.6123,90.6306,4439.0
2016-06-10 13:35:00,99.06,99.11,99.03,99.07,2944.0,90.6123,90.6581,90.5849,90.6215,2944.0
2016-06-10 13:40:00,99.09,99.14,99.09,99.11,4144.0,90.6398,90.6855,90.6398,90.6581,4144.0
2016-06-10 13:45:00,99.12,99.12,98.96,98.96,7231.0,90.6672,90.6672,90.5209,90.5209,7231.0
2016-06-10 13:50:00,99.0,99.17,98.99,99.03,53116.0,90.5575,90.713,90.5483,90.5849,53116.0
2016-06-10 13:55:00,99.05,99.12,99.0,99.0,3259.0,90.6032,90.6672,90.5575,90.5575,3259.0
2016-06-10 14:00:00,99.06,99.06,98.93,99.01,9153.0,90.6123,90.6123,90.4934,90.5666,9153.0
2016-06-10 14:05:00,99.0,99.05,98.96,98.99,17680.0,90.5575,90.6032,90.5209,90.5483,17680.0
2016-06-10 14:10:00,98.99,99.03,98.93,99.02,16774.0,90.5483,90.5849,90.4934,90.5757,16774.0
2016-06-10 14:15:00,99.02,99.02,98.93,98.99,4700.0,90.5757,90.5757,90.4934,90.5483,4700.0
2016-06-10 14:20:00,99.0,99.08,99.0,99.08,6423.0,90.5575,90.6306,90.5575,90.6306,6423.0
2016-06-10 14:25:00,99.09,99.12,99.02,99.11,16129.0,90.6398,90.6672,90.5757,90.6581,16129.0
2016-06-10 14:30:00,99.08,99.16,99.05,99.14,21964.0,90.6306,90.7038,90.6032,90.6855,21964.0
2016-06-10 14:35:00,99.13,99.28,99.13,99.27,4090.0,90.6764,90.8136,90.6764,90.8044,4090.0
2016-06-10 14:40:00,99.3,99.3,99.17,99.21,11775.0,90.8319,90.8319,90.713,90.7495,11775.0
2016-06-10 14:45:00,99.2,99.2,99.12,99.15,6677.0,90.7404,90.7404,90.6672,90.6947,6677.0
2016-06-10 14:50:00,99.14,99.16,99.11,99.14,4303.0,90.6855,90.7038,90.6581,90.6855,4303.0
2016-06-10 14:55:00,99.16,99.19,99.12,99.16,6484.0,90.7038,90.7313,90.6672,90.7038,6484.0
2016-06-10 15:00:00,99.19,99.24,99.15,99.23,15594.0,90.7313,90.777,90.6947,90.7678,15594.0
2016-06-10 15:05:00,99.23,99.28,99.22,99.26,16673.0,90.7678,90.8136,90.7587,90.7953,16673.0
2016-06-10 15:10:00,99.26,99.26,99.12,99.13,12421.0,90.7953,90.7953,90.6672,90.6764,12421.0
2016-06-10 15:15:00,99.13,99.37,99.13,99.28,23297.0,90.6764,90.8959,90.6764,90.8136,23297.0
2016-06-10 15:20:00,99.27,99.34,99.25,99.29,10697.0,90.8044,90.8685,90.7861,90.8227,10697.0
2016-06-10 15:25:00,99.3,99.35,99.27,99.35,10594.0,90.8319,90.8776,90.8044,90.8776,10594.0
2016-06-10 15:30:00,99.34,99.42,99.32,99.39,9984.0,90.8685,90.9416,90.8502,90.9142,9984.0
2016-06-10 15:35:00,99.39,99.43,99.37,99.4,15112.0,90.9142,90.9508,90.8959,90.9233,15112.0
2016-06-10 15:40:00,99.4,99.41,99.35,99.38,13132.0,90.9233,90.9325,90.8776,90.905,13132.0
2016-06-10 15:45:00,99.37,99.58,99.37,99.57,14722.0,90.8959,91.088,90.8959,91.0788,14722.0
2016-06-10 15:50:00,99.56,99.57,99.44,99.46,23766.0,91.0697,91.0788,90.9599,90.9782,23766.0
2016-06-10 15:55:00,99.45,99.48,99.39,99.43,55669.0,90.9691,90.9965,90.9142,90.9508,55669.0
2016-06-13 09:30:00,99.0,99.04,98.75,98.98,13648.0,90.5575,90.594,90.3288,90.5392,13648.0
2016-06-13 09:35:00,98.9,99.18,98.9,98.9,11358.0,90.466,90.7221,90.466,90.466,11358.0
2016-06-13 09:40:00,98.97,99.49,98.64,99.0,64734.0,90.53,91.0057,90.2282,90.5575,64734.0
2016-06-13 09:45:00,98.81,99.35,98.81,99.24,10078.0,90.3837,90.8776,90.3837,90.777,10078.0
2016-06-13 09:50:00,99.16,99.41,99.05,99.07,6234.0,90.7038,90.9325,90.6032,90.6215,6234.0
2016-06-13 09:55:00,99.2,99.21,98.96,99.11,10166.0,90.7404,90.7495,90.5209,90.6581,10166.0
2016-06-13 10:00:00,99.06,99.26,98.94,99.01,9682.0,90.6123,90.7953,90.5026,90.5666,9682.0
2016-06-13 10:05:00,99.0,99.14,98.97,99.04,8041.0,90.5575,90.6855,90.53,90.594,8041.0
2016-06-13 10:10:00,99.04,99.27,99.04,99.09,7601.0,90.594,90.8044,90.594,90.6398,7601.0
2016-06-13 10:15:00,99.08,99.34,99.08,99.21,3900.0,90.6306,90.8685,90.6306,90.7495,3900.0
2016-06-13 10:20:00,99.13,99.32,99.06,99.25,7300.0,90.6764,90.8502,90.6123,90.7861,7300.0
2016-06-13 10:25:00,99.26,99.35,99.14,99.33,7757.0,90.7953,90.8776,90.6855,90.8593,7757.0
2016-06-13 10:30:00,99.31,99.39,99.13,99.16,6830.0,90.841,90.9142,90.6764,90.7038,6830.0
2016-06-13 10:35:00,99.15,99.26,98.99,98.99,11145.0,90.6947,90.7953,90.5483,90.5483,11145.0
2016-06-13 10:40:00,99.01,99.05,98.97,99.04,12314.0,90.5666,90.6032,90.53,90.594,12314.0
2016-06-13 10:45:00,99.02,99.14,98.99,99.0,6217.0,90.5757,90.6855,90.5483,90.5575,6217.0
2016-06-13 10:50:00,99.0,99.16,98.98,98.98,8692.0,90.5575,90.7038,90.5392,90.5392,8692.0
2016-06-13 10:55:00,99.03,99.13,98.97,99.06,9516.0,90.5849,90.6764,90.53,90.6123,9516.0
2016-06-13 11:00:00,99.02,99.08,98.98,99.01,8716.0,90.5757,90.6306,90.5392,90.5666,8716.0
2016-06-13 11:05:00,98.99,99.22,98.99,99.11,7084.0,90.5483,90.7587,90.5483,90.6581,7084.0
2016-06-13 11:10:00,99.13,99.18,99.05,99.12,7476.0,90.6764,90.7221,90.6032,90.6672,7476.0
2016-06-13 11:15:00,99.15,99.15,98.98,99.01,4805.0,90.6947,90.6947,90.5392,90.5666,4805.0
2016-06-13 11:20:00,99.0,99.13,98.98,99.05,6943.0,90.5575,90.6764,90.5392,90.6032,6943.0
2016-06-13 11:25:00,99.01,99.14,99.0,99.09,7739.0,90.5666,90.6855,90.5575,90.6398,7739.0
2016-06-13 11:30:00,99.05,99.1,98.97,98.97,8270.0,90.6032,90.6489,90.53,90.53,8270.0
2016-06-13 11:35:00,98.99,99.06,98.96,99.03,16999.0,90.5483,90.6123,90.5209,90.5849,16999.0
2016-06-13 11:40:00,99.0,99.05,98.98,99.01,12260.0,90.5575,90.6032,90.5392,90.5666,12260.0
2016-06-13 11:45:00,99.01,99.08,98.99,99.02,11498.0,90.5666,90.6306,90.5483,90.5757,11498.0
2016-06-13 11:50:00,99.0,99.06,98.99,98.99,42376.0,90.5575,90.6123,90.5483,90.5483,42376.0
2016-06-13 11:55:00,99.0,99.05,98.98,99.0,14820.0,90.5575,90.6032,90.5392,90.5575,14820.0
2016-06-13 12:00:00,98.99,99.14,98.99,99.07,10550.0,90.5483,90.6855,90.5483,90.6215,10550.0
2016-06-13 12:05:00,99.06,99.12,99.03,99.03,7363.0,90.6123,90.6672,90.5849,90.5849,7363.0
2016-06-13 12:10:00,99.03,99.17,99.03,99.14,5760.0,90.5849,90.713,90.5849,90.6855,5760.0
2016-06-13 12:15:00,99.12,99.16,99.09,99.09,3000.0,90.6672,90.7038,90.6398,90.6398,3000.0
2016-06-13 12:20:00,99.07,99.22,99.03,99.08,9384.0,90.6215,90.7587,90.5849,90.6306,9384.0
2016-06-13 12:25:00,99.05,99.14,99.03,99.05,4756.0,90.6032,90.6855,90.5849,90.6032,4756.0
2016-06-13 12:30:00,99.06,99.1,99.04,99.08,5995.0,90.6123,90.6489,90.594,90.6306,5995.0
2016-06-13 12:35:00,99.05,99.14,99.05,99.11,7903.0,90.6032,90.6855,90.6032,90.6581,7903.0
2016-06-13 12:40:00,99.13,99.2,99.07,99.14,3600.0,90.6764,90.7404,90.6215,90.6855,3600.0
2016-06-13 12:45:00,99.12,99.14,99.08,99.09,4164.0,90.6672,90.6855,90.6306,90.6398,4164.0
2016-06-13 12:50:00,99.1,99.17,99.1,99.15,3424.0,90.6489,90.713,90.6489,90.6947,3424.0
2016-06-13 12:55:00,99.18,99.22,99.14,99.14,3108.0,90.7221,90.7587,90.6855,90.6855,3108.0
2016-06-13 13:00:00,99.16,99.18,99.08,99.09,3548.0,90.7038,90.7221,90.6306,90.6398,3548.0
2016-06-13 13:05:00,99.12,99.15,99.07,99.07,3649.0,90.6672,90.6947,90.6215,90.6215,3649.0
2016-06-13 13:10:00,99.09,99.09,99.01,99.04,19562.0,90.6398,90.6398,90.5666,90.594,19562.0
2016-06-13 13:15:00,99.04,99.09,99.02,99.03,15613.0,90.594,90.6398,90.5757,90.5849,15613.0
2016-06-13 13:20:00,99.03,99.09,99.03,99.08,5172.0,90.5849,90.6398,90.5849,90.6306,5172.0
2016-06-13 13:25:00,99.06,99.11,99.03,99.08,4545.0,90.6123,90.6581,90.5849,90.6306,4545.0
2016-06-13 13:30:00,99.08,99.12,99.06,99.06,2960.0,90.6306,90.6672,90.6123,90.6123,2960.0
2016-06-13 13:35:00,99.05,99.07,98.79,98.85,13870.0,90.6032,90.6215,90.3654,90.4202,13870.0
2016-06-13 13:40:00,98.77,98.9,98.72,98.88,12158.0,90.3471,90.466,90.3013,90.4477,12158.0
2016-06-13 13:45:00,98.92,98.93,98.82,98.93,14031.0,90.4843,90.4934,90.3928,90.4934,14031.0
2016-06-13 13:50:00,98.89,98.91,98.8,98.81,18843.0,90.4568,90.4751,90.3745,90.3837,18843.0
2016-06-13 13:55:00,98.8,98.92,98.77,98.9,27319.0,90.3745,90.4843,90.3471,90.466,27319.0
2016-06-13 14:00:00,98.91,99.04,98.9,99.02,129296.0,90.4751,90.594,90.466,90.5757,129296.0
2016-06-13 14:05:00,99.0,99.06,98.99,99.0,11950.0,90.5575,90.6123,90.5483,90.5575,11950.0
2016-06-13 14:10:00,98.99,99.05,98.99,99.01,8842.0,90.5483,90.6032,90.5483,90.5666,8842.0
2016-06-13 14:15:00,99.02,99.03,98.99,99.01,17879.0,90.5757,90.5849,90.5483,90.5666,17879.0
2016-06-13 14:20:00,99.03,99.03,98.82,98.88,25198.0,90.5849,90.5849,90.3928,90.4477,25198.0
2016-06-13 14:25:00,98.87,98.94,98.83,98.89,6001.0,90.4385,90.5026,90.402,90.4568,6001.0
2016-06-13 14:30:00,98.89,99.02,98.85,98.98,8350.0,90.4568,90.5757,90.4202,90.5392,8350.0
2016-06-13 14:35:00,98.99,99.05,98.98,99.01,5740.0,90.5483,90.6032,90.5392,90.5666,5740.0
2016-06-13 14:40:00,99.02,99.05,99.0,99.03,6369.0,90.5757,90.6032,90.5575,90.5849,6369.0
2016-06-13 14:45:00,99.03,99.04,98.95,98.95,6745.0,90.5849,90.594,90.5117,90.5117,6745.0
2016-06-13 14:50:00,98.94,98.99,98.91,98.97,8797.0,90.5026,90.5483,90.4751,90.53,8797.0
2016-06-13 14:55:00,98.97,98.98,98.85,98.94,22381.0,90.53,90.5392,90.4202,90.5026,22381.0
2016-06-13 15:00:00,98.94,98.99,98.89,98.98,25285.0,90.5026,90.5483,90.4568,90.5392,25285.0
2016-06-13 15:05:00,98.98,98.99,98.75,98.75,39608.0,90.5392,90.5483,90.3288,90.3288,39608.0
2016-06-13 15:10:00,98.73,98.83,98.56,98.71,18885.0,90.3105,90.402,90.155,90.2922,18885.0
2016-06-13 15:15:00,98.74,98.75,98.61,98.67,25223.0,90.3196,90.3288,90.2007,90.2556,25223.0
2016-06-13 15:20:00,98.7,98.71,98.62,98.65,16327.0,90.283,90.2922,90.2099,90.2373,16327.0
2016-06-13 15:25:00,98.66,98.71,98.54,98.62,24063.0,90.2464,90.2922,90.1367,90.2099,24063.0
2016-06-13 15:30:00,98.63,98.7,98.58,98.67,13345.0,90.219,90.283,90.1733,90.2556,13345.0
2016-06-13 15:35:00,98.67,98.72,98.61,98.64,53691.0,90.2556,90.3013,90.2007,90.2282,53691.0
2016-06-13 15:40:00,98.64,98.64,98.52,98.54,43430.0,90.2282,90.2282,90.1184,90.1367,43430.0
2016-06-13 15:45:00,98.52,98.55,98.44,98.5,29488.0,90.1184,90.1458,90.0452,90.1001,29488.0
2016-06-13 15:50:00,98.5,98.5,98.36,98.44,21552.0,90.1001,90.1001,89.972,90.0452,21552.0
2016-06-13 15:55:00,98.44,98.44,98.31,98.34,90709.0,90.0452,90.0452,89.9263,89.9537,90709.0
2016-06-14 09:30:00,97.9,97.94,97.48,97.91,7179.0,89.5513,89.5879,89.1671,89.5604,7179.0
2016-06-14 09:35:00,97.96,98.32,97.96,98.28,1650.0,89.6061,89.9354,89.6061,89.8989,1650.0
2016-06-14 09:40:00,98.29,98.49,98.24,98.41,10495.0,89.908,90.0909,89.8623,90.0178,10495.0
2016-06-14 09:45:00,98.36,98.36,98.14,98.22,2702.0,89.972,89.972,89.7708,89.844,2702.0
2016-06-14 09:50:00,98.2,98.29,98.08,98.28,16566.0,89.8257,89.908,89.7159,89.8989,16566.0
2016-06-14 09:55:00,98.3,98.47,98.18,98.44,7417.0,89.9172,90.0727,89.8074,90.0452,7417.0
2016-06-14 10:00:00,98.38,98.46,98.25,98.37,4052.0,89.9903,90.0635,89.8714,89.9812,4052.0
2016-06-14 10:05:00,98.37,98.37,98.19,98.22,3600.0,89.9812,89.9812,89.8165,89.844,3600.0
2016-06-14 10:10:00,98.21,98.38,98.19,98.22,4570.0,89.8348,89.9903,89.8165,89.844,4570.0
2016-06-14 10:15:00,98.19,98.3,98.17,98.18,7586.0,89.8165,89.9172,89.7982,89.8074,7586.0
2016-06-14 10:20:00,98.19,98.3,98.18,98.18,4821.0,89.8165,89.9172,89.8074,89.8074,4821.0
2016-06-14 10:25:00,98.15,98.27,98.15,98.25,5029.0,89.7799,89.8897,89.7799,89.8714,5029.0
2016-06-14 10:30:00,98.26,98.32,98.22,98.27,22644.0,89.8806,89.9354,89.844,89.8897,22644.0
2016-06-14 10:35:00,98.28,98.42,98.17,98.41,16239.0,89.8989,90.0269,89.7982,90.0178,16239.0
2016-06-14 10:40:00,98.41,98.54,98.37,98.5,3700.0,90.0178,90.1367,89.9812,90.1001,3700.0
2016-06-14 10:45:00,98.47,98.56,98.34,98.34,3257.0,90.0727,90.155,89.9537,89.9537,3257.0
2016-06-14 10:50:00,98.35,98.35,97.96,97.96,7200.0,89.9629,89.9629,89.6061,89.6061,7200.0
2016-06-14 10:55:00,97.97,98.07,97.9,98.07,3580.0,89.6153,89.7068,89.5513,89.7068,3580.0
2016-06-14 11:00:00,98.08,98.13,97.78,98.11,12933.0,89.7159,89.7616,89.4415,89.7434,12933.0
2016-06-14 11:05:00,98.04,98.06,97.95,97.95,2703.0,89.6793,89.6976,89.597,89.597,2703.0
2016-06-14 11:10:00,97.93,98.01,97.87,97.91,2350.0,89.5787,89.6519,89.5238,89.5604,2350.0
2016-06-14 11:15:00,97.89,98.03,97.88,97.95,6340.0,89.5421,89.6702,89.533,89.597,6340.0
2016-06-14 11:20:00,97.98,98.03,97.89,97.92,15641.0,89.6244,89.6702,89.5421,89.5696,15641.0
2016-06-14 11:25:00,97.92,97.97,97.77,97.83,9859.0,89.5696,89.6153,89.4323,89.4872,9859.0
2016-06-14 11:30:00,97.87,98.26,97.8,98.19,81717.0,89.5238,89.8806,89.4598,89.8165,81717.0
2016-06-14 11:35:00,98.22,98.34,98.22,98.23,21287.0,89.844,89.9537,89.844,89.8531,21287.0
2016-06-14 11:40:00,98.21,98.28,98.2,98.2,5150.0,89.8348,89.8989,89.8257,89.8257,5150.0
2016-06-14 11:45:00,98.22,98.22,98.13,98.17,7806.0,89.844,89.844,89.7616,89.7982,7806.0
2016-06-14 11:50:00,98.15,98.26,98.12,98.26,13153.0,89.7799,89.8806,89.7525,89.8806,13153.0
2016-06-14 11:55:00,98.22,98.22,97.98,98.0,10053.0,89.844,89.844,89.6244,89.6427,10053.0
2016-06-14 12:00:00,97.95,98.06,97.94,98.02,3213.0,89.597,89.6976,89.5879,89.661,3213.0
2016-06-14 12:05:00,98.02,98.04,97.92,98.02,2966.0,89.661,89.6793,89.5696,89.661,2966.0
2016-06-14 12:10:00,98.03,98.12,98.03,98.12,2603.0,89.6702,89.7525,89.6702,89.7525,2603.0
2016-06-14 12:15:00,98.18,98.18,98.09,98.09,2049.0,89.8074,89.8074,89.7251,89.7251,2049.0
2016-06-14 12:20:00,98.12,98.22,98.11,98.22,3812.0,89.7525,89.844,89.7434,89.844,3812.0
2016-06-14 12:25:00,98.25,98.3,98.19,98.2,10451.0,89.8714,89.9172,89.8165,89.8257,10451.0
2016-06-14 12:30:00,98.2,98.2,98.12,98.16,2970.0,89.8257,89.8257,89.7525,89.7891,2970.0
2016-06-14 12:35:00,98.15,98.17,98.09,98.09,2100.0,89.7799,89.7982,89.7251,89.7251,2100.0
2016-06-14 12:40:00,98.13,98.15,98.08,98.11,4247.0,89.7616,89.7799,89.7159,89.7434,4247.0
2016-06-14 12:45:00,98.11,98.2,98.07,98.2,2227.0,89.7434,89.8257,89.7068,89.8257,2227.0
2016-06-14 12:50:00,98.17,98.22,98.16,98.16,5145.0,89.7982,89.844,89.7891,89.7891,5145.0
2016-06-14 12:55:00,98.16,98.21,98.13,98.14,4405.0,89.7891,89.8348,89.7616,89.7708,4405.0
2016-06-14 13:00:00,98.16,98.23,98.15,98.22,7380.0,89.7891,89.8531,89.7799,89.844,7380.0
2016-06-14 13:05:00,98.21,98.21,98.14,98.14,14149.0,89.8348,89.8348,89.7708,89.7708,14149.0
2016-06-14 13:10:00,98.13,98.13,97.98,97.98,3572.0,89.7616,89.7616,89.6244,89.6244,3572.0
2016-06-14 13:15:00,97.99,98.09,97.93,98.06,5349.0,89.6336,89.7251,89.5787,89.6976,5349.0
2016-06-14 13:20:00,98.12,98.12,98.08,98.11,1027.0,89.7525,89.7525,89.7159,89.7434,1027.0
2016-06-14 13:25:00,98.13,98.2,98.08,98.15,20611.0,89.7616,89.8257,89.7159,89.7799,20611.0
2016-06-14 13:30:00,98.16,98.2,98.15,98.18,21231.0,89.7891,89.8257,89.7799,89.8074,21231.0
2016-06-14 13:35:00,98.17,98.28,98.12,98.25,11000.0,89.7982,89.8989,89.7525,89.8714,11000.0
2016-06-14 13:40:00,98.26,98.29,98.16,98.22,18340.0,89.8806,89.908,89.7891,89.844,18340.0
2016-06-14 13:45:00,98.19,98.29,98.18,98.26,3607.0,89.8165,89.908,89.8074,89.8806,3607.0
2016-06-14 13:50:00,98.25,98.37,98.25,98.27,14071.0,89.8714,89.9812,89.8714,89.8897,14071.0
2016-06-14 13:55:00,98.27,98.31,98.24,98.27,15240.0,89.8897,89.9263,89.8623,89.8897,15240.0
2016-06-14 14:00:00,98.31,98.33,98.25,98.3,9687.0,89.9263,89.9446,89.8714,89.9172,9687.0
2016-06-14 14:05:00,98.28,98.32,98.25,98.32,5430.0,89.8989,89.9354,89.8714,89.9354,5430.0
2016-06-14 14:10:00,98.33,98.47,98.28,98.46,9812.0,89.9446,90.0727,89.8989,90.0635,9812.0
2016-06-14 14:15:00,98.46,98.55,98.45,98.53,10726.0,90.0635,90.1458,90.0544,90.1275,10726.0
2016-06-14 14:20:00,98.52,98.57,98.45,98.53,5200.0,90.1184,90.1641,90.0544,90.1275,5200.0
2016-06-14 14:25:00,98.55,98.58,98.48,98.56,6104.0,90.1458,90.1733,90.0818,90.155,6104.0
2016-06-14 14:30:00,98.58,98.58,98.4,98.41,60318.0,90.1733,90.1733,90.0086,90.0178,60318.0
2016-06-14 14:35:00,98.41,98.44,98.23,98.33,7736.0,90.0178,90.0452,89.8531,89.9446,7736.0
2016-06-14 14:40:00,98.3,98.49,98.3,98.43,2928.0,89.9172,90.0909,89.9172,90.0361,2928.0
2016-06-14 14:45:00,98.43,98.46,98.28,98.33,6359.0,90.0361,90.0635,89.8989,89.9446,6359.0
2016-06-14 14:50:00,98.33,98.33,98.18,98.18,5153.0,89.9446,89.9446,89.8074,89.8074,5153.0
2016-06-14 14:55:00,98.18,98.18,98.07,98.18,6138.0,89.8074,89.8074,89.7068,89.8074,6138.0
2016-06-14 15:00:00,98.16,98.23,98.03,98.21,7056.0,89.7891,89.8531,89.6702,89.8348,7056.0
2016-06-14 15:05:00,98.18,98.36,98.18,98.28,8230.0,89.8074,89.972,89.8074,89.8989,8230.0
2016-06-14 15:10:00,98.26,98.37,98.21,98.27,12020.0,89.8806,89.9812,89.8348,89.8897,12020.0
2016-06-14 15:15:00,98.29,98.36,98.28,98.31,10883.0,89.908,89.972,89.8989,89.9263,10883.0
2016-06-14 15:20:00,98.31,98.46,98.31,98.33,24608.0,89.9263,90.0635,89.9263,89.9446,24608.0
2016-06-14 15:25:00,98.3,98.44,98.25,98.44,6800.0,89.9172,90.0452,89.8714,90.0452,6800.0
2016-06-14 15:30:00,98.45,98.47,98.3,98.44,15869.0,90.0544,90.0727,89.9172,90.0452,15869.0
2016-06-14 15:35:00,98.42,98.42,98.27,98.35,10161.0,90.0269,90.0269,89.8897,89.9629,10161.0
2016-06-14 15:40:00,98.34,98.49,98.28,98.4,14759.0,89.9537,90.0909,89.8989,90.0086,14759.0
2016-06-14 15:45:00,98.34,98.36,98.16,98.2,15343.0,89.9537,89.972,89.7891,89.8257,15343.0
2016-06-14 15:50:00,98.2,98.26,98.17,98.24,17302.0,89.8257,89.8806,89.7982,89.8623,17302.0
2016-06-14 15:55:00,98.24,98.27,98.19,98.25,66168.0,89.8623,89.8897,89.8165,89.8714,66168.0
2016-06-15 09:30:00,98.64,98.64,98.28,98.39,5703.0,90.2282,90.2282,89.8989,89.9995,5703.0
2016-06-15 09:35:00,98.41,98.46,98.31,98.41,6060.0,90.0178,90.0635,89.9263,90.0178,6060.0
2016-06-15 09:40:00,98.39,98.66,98.39,98.54,6927.0,89.9995,90.2464,89.9995,90.1367,6927.0
2016-06-15 09:45:00,98.5,98.89,98.5,98.89,14132.0,90.1001,90.4568,90.1001,90.4568,14132.0
2016-06-15 09:50:00,98.85,99.02,98.81,99.01,13906.0,90.4202,90.5757,90.3837,90.5666,13906.0
2016-06-15 09:55:00,98.99,98.99,98.81,98.81,6616.0,90.5483,90.5483,90.3837,90.3837,6616.0
2016-06-15 10:00:00,98.81,99.03,98.8,98.99,9135.0,90.3837,90.5849,90.3745,90.5483,9135.0
2016-06-15 10:05:00,98.97,99.05,98.95,99.02,12449.0,90.53,90.6032,90.5117,90.5757,12449.0
2016-06-15 10:10:00,99.02,99.06,98.91,98.93,13866.0,90.5757,90.6123,90.4751,90.4934,13866.0
2016-06-15 10:15:00,98.94,98.99,98.84,98.88,6209.0,90.5026,90.5483,90.4111,90.4477,6209.0
2016-06-15 10:20:00,98.88,98.88,98.77,98.77,2221.0,90.4477,90.4477,90.3471,90.3471,2221.0
2016-06-15 10:25:00,98.79,98.79,98.63,98.7,6973.0,90.3654,90.3654,90.219,90.283,6973.0
2016-06-15 10:30:00,98.7,98.82,98.7,98.8,5936.0,90.283,90.3928,90.283,90.3745,5936.0
2016-06-15 10:35:00,98.85,98.88,98.8,98.88,4073.0,90.4202,90.4477,90.3745,90.4477,4073.0
2016-06-15 10:40:00,98.87,98.93,98.86,98.9,3000.0,90.4385,90.4934,90.4294,90.466,3000.0
2016-06-15 10:45:00,98.93,98.93,98.84,98.9,10845.0,90.4934,90.4934,90.4111,90.466,10845.0
2016-06-15 10:50:00,98.91,98.94,98.76,98.76,8372.0,90.4751,90.5026,90.3379,90.3379,8372.0
2016-06-15 10:55:00,98.78,98.85,98.71,98.71,13162.0,90.3562,90.4202,90.2922,90.2922,13162.0
2016-06-15 11:00:00,98.73,98.77,98.71,98.73,6602.0,90.3105,90.3471,90.2922,90.3105,6602.0
2016-06-15 11:05:00,98.74,98.78,98.7,98.73,7452.0,90.3196,90.3562,90.283,90.3105,7452.0
2016-06-15 11:10:00,98.72,98.77,98.71,98.72,4635.0,90.3013,90.3471,90.2922,90.3013,4635.0
2016-06-15 11:15:00,98.72,98.74,98.61,98.63,7646.0,90.3013,90.3196,90.2007,90.219,7646.0
2016-06-15 11:20:00,98.63,98.65,98.59,98.61,5483.0,90.219,90.2373,90.1824,90.2007,5483.0
2016-06-15 11:25:00,98.61,98.61,98.44,98.44,8496.0,90.2007,90.2007,90.0452,90.0452,8496.0
2016-06-15 11:30:00,98.43,98.53,98.42,98.45,15156.0,90.0361,90.1275,90.0269,90.0544,15156.0
2016-06-15 11:35:00,98.42,98.48,98.36,98.45,6786.0,90.0269,90.0818,89.972,90.0544,6786.0
2016-06-15 11:40:00,98.45,98.49,98.36,98.38,5004.0,90.0544,90.0909,89.972,89.9903,5004.0
2016-06-15 11:45:00,98.38,98.47,98.36,98.45,6684.0,89.9903,90.0727,89.972,90.0544,6684.0
2016-06-15 11:50:00,98.46,98.51,98.46,98.51,4367.0,90.0635,90.1092,90.0635,90.1092,4367.0
2016-06-15 11:55:00,98.5,98.64,98.5,98.57,4858.0,90.1001,90.2282,90.1001,90.1641,4858.0
2016-06-15 12:00:00,98.6,98.69,98.58,98.58,16921.0,90.1916,90.2739,90.1733,90.1733,16921.0
2016-06-15 12:05:00,98.61,98.65,98.57,98.58,3909.0,90.2007,90.2373,90.1641,90.1733,3909.0
2016-06-15 12:10:00,98.56,98.57,98.51,98.57,2764.0,90.155,90.1641,90.1092,90.1641,2764.0
2016-06-15 12:15:00,98.53,98.61,98.53,98.61,2847.0,90.1275,90.2007,90.1275,90.2007,2847.0
2016-06-15 12:20:00,98.62,98.77,98.62,98.76,3034.0,90.2099,90.3471,90.2099,90.3379,3034.0
2016-06-15 12:25:00,98.78,98.83,98.78,98.83,2091.0,90.3562,90.402,90.3562,90.402,2091.0
2016-06-15 12:30:00,98.84,98.91,98.78,98.9,15886.0,90.4111,90.4751,90.3562,90.466,15886.0
2016-06-15 12:35:00,98.87,98.91,98.85,98.91,83200.0,90.4385,90.4751,90.4202,90.4751,83200.0
2016-06-15 12:40:00,98.9,98.91,98.88,98.89,9227.0,90.466,90.4751,90.4477,90.4568,9227.0
2016-06-15 12:45:00,98.91,98.91,98.87,98.87,3483.0,90.4751,90.4751,90.4385,90.4385,3483.0
2016-06-15 12:50:00,98.87,98.87,98.81,98.81,4620.0,90.4385,90.4385,90.3837,90.3837,4620.0
2016-06-15 12:55:00,98.83,98.88,98.83,98.85,2972.0,90.402,90.4477,90.402,90.4202,2972.0
2016-06-15 13:00:00,98.87,98.93,98.86,98.88,3794.0,90.4385,90.4934,90.4294,90.4477,3794.0
2016-06-15 13:05:00,98.88,98.88,98.83,98.88,2432.0,90.4477,90.4477,90.402,90.4477,2432.0
2016-06-15 13:10:00,98.89,98.9,98.86,98.9,2000.0,90.4568,90.466,90.4294,90.466,2000.0
2016-06-15 13:15:00,98.88,98.9,98.86,98.9,2701.0,90.4477,90.466,90.4294,90.466,2701.0
2016-06-15 13:20:00,98.91,98.97,98.91,98.92,2887.0,90.4751,90.53,90.4751,90.4843,2887.0
2016-06-15 13:25:00,98.93,98.98,98.92,98.94,7328.0,90.4934,90.5392,90.4843,90.5026,7328.0
2016-06-15 13:30:00,98.9,99.03,98.9,99.03,2500.0,90.466,90.5849,90.466,90.5849,2500.0
2016-06-15 13:35:00,99.03,99.14,99.02,99.14,2675.0,90.5849,90.6855,90.5757,90.6855,2675.0
2016-06-15 13:40:00,99.14,99.2,99.07,99.2,7299.0,90.6855,90.7404,90.6215,90.7404,7299.0
2016-06-15 13:45:00,99.17,99.19,99.05,99.11,2100.0,90.713,90.7313,90.6032,90.6581,2100.0
2016-06-15 13:50:00,99.14,99.18,99.07,99.15,3423.0,90.6855,90.7221,90.6215,90.6947,3423.0
2016-06-15 13:55:00,99.17,99.37,99.17,99.37,7996.0,90.713,90.8959,90.713,90.8959,7996.0
2016-06-15 14:00:00,99.46,99.5,98.96,99.05,18718.0,90.9782,91.0148,90.5209,90.6032,18718.0
2016-06-15 14:05:00,99.11,99.21,98.82,98.91,7733.0,90.6581,90.7495,90.3928,90.4751,7733.0
2016-06-15 14:10:00,98.94,99.04,98.77,98.85,4640.0,90.5026,90.594,90.3471,90.4202,4640.0
2016-06-15 14:15:00,98.86,98.97,98.8,98.8,6415.0,90.4294,90.53,90.3745,90.3745,6415.0
2016-06-15 14:20:00,98.77,98.78,98.66,98.74,5317.0,90.3471,90.3562,90.2464,90.3196,5317.0
2016-06-15 14:25:00,98.73,98.75,98.67,98.68,3900.0,90.3105,90.3288,90.2556,90.2647,3900.0
2016-06-15 14:30:00,98.7,98.84,98.6,98.84,10539.0,90.283,90.4111,90.1916,90.4111,10539.0
2016-06-15 14:35:00,98.86,98.9,98.81,98.89,8989.0,90.4294,90.466,90.3837,90.4568,8989.0
2016-06-15 14:40:00,98.85,98.95,98.83,98.95,6052.0,90.4202,90.5117,90.402,90.5117,6052.0
2016-06-15 14:45:00,98.92,99.04,98.91,98.99,54200.0,90.4843,90.594,90.4751,90.5483,54200.0
2016-06-15 14:50:00,98.96,98.96,98.83,98.87,5276.0,90.5209,90.5209,90.402,90.4385,5276.0
2016-06-15 14:55:00,98.88,99.01,98.88,98.97,3800.0,90.4477,90.5666,90.4477,90.53,3800.0
2016-06-15 15:00:00,98.95,98.98,98.85,98.9,5077.0,90.5117,90.5392,90.4202,90.466,5077.0
2016-06-15 15:05:00,98.9,98.95,98.86,98.89,5904.0,90.466,90.5117,90.4294,90.4568,5904.0
2016-06-15 15:10:00,98.87,98.93,98.85,98.9,4431.0,90.4385,90.4934,90.4202,90.466,4431.0
2016-06-15 15:15:00,98.86,98.87,98.79,98.85,8047.0,90.4294,90.4385,90.3654,90.4202,8047.0
2016-06-15 15:20:00,98.84,99.0,98.84,98.94,17567.0,90.4111,90.5575,90.4111,90.5026,17567.0
2016-06-15 15:25:00,98.93,98.94,98.72,98.77,24042.0,90.4934,90.5026,90.3013,90.3471,24042.0
2016-06-15 15:30:00,98.79,98.81,98.66,98.69,40834.0,90.3654,90.3837,90.2464,90.2739,40834.0
2016-06-15 15:35:00,98.68,98.7,98.48,98.5,37271.0,90.2647,90.283,90.0818,90.1001,37271.0
2016-06-15 15:40:00,98.48,98.58,98.4,98.4,40879.0,90.0818,90.1733,90.0086,90.0086,40879.0
2016-06-15 15:45:00,98.4,98.4,98.26,98.35,36501.0,90.0086,90.0086,89.8806,89.9629,36501.0
2016-06-15 15:50:00,98.34,98.34,98.17,98.19,55045.0,89.9537,89.9537,89.7982,89.8165,55045.0
2016-06-15 15:55:00,98.19,98.37,98.14,98.31,140238.0,89.8165,89.9812,89.7708,89.9263,140238.0
2016-06-16 09:30:00,97.48,97.48,97.33,97.33,5496.0,89.1671,89.1671,89.0299,89.0299,5496.0
2016-06-16 09:35:00,97.34,97.34,96.84,96.92,13000.0,89.039,89.039,88.5817,88.6548,13000.0
2016-06-16 09:40:00,96.87,96.91,96.73,96.82,11836.0,88.6091,88.6457,88.481,88.5634,11836.0
2016-06-16 09:45:00,96.82,96.93,96.71,96.81,4700.0,88.5634,88.664,88.4627,88.5542,4700.0
2016-06-16 09:50:00,96.8,96.95,96.61,96.61,18767.0,88.5451,88.6823,88.3713,88.3713,18767.0
2016-06-16 09:55:00,96.57,96.67,96.25,96.3,11400.0,88.3347,88.4262,88.042,88.0877,11400.0
2016-06-16 10:00:00,96.37,96.59,96.31,96.52,8109.0,88.1517,88.353,88.0969,88.2889,8109.0
2016-06-16 10:05:00,96.48,96.67,96.35,96.65,6685.0,88.2524,88.4262,88.1334,88.4079,6685.0
2016-06-16 10:10:00,96.61,96.83,96.54,96.79,11045.0,88.3713,88.5725,88.3072,88.5359,11045.0
2016-06-16 10:15:00,96.77,96.78,96.52,96.61,10200.0,88.5176,88.5268,88.2889,88.3713,10200.0
2016-06-16 10:20:00,96.61,96.71,96.41,96.42,14450.0,88.3713,88.4627,88.1883,88.1975,14450.0
2016-06-16 10:25:00,96.45,96.65,96.34,96.51,18782.0,88.2249,88.4079,88.1243,88.2798,18782.0
2016-06-16 10:30:00,96.56,96.73,96.52,96.67,41761.0,88.3255,88.481,88.2889,88.4262,41761.0
2016-06-16 10:35:00,96.69,96.84,96.49,96.55,45233.0,88.4444,88.5817,88.2615,88.3164,45233.0
2016-06-16 10:40:00,96.53,96.64,96.39,96.55,22760.0,88.2981,88.3987,88.17,88.3164,22760.0
2016-06-16 10:45:00,96.54,96.77,96.52,96.72,16423.0,88.3072,88.5176,88.2889,88.4719,16423.0
2016-06-16 10:50:00,96.75,96.82,96.6,96.74,23370.0,88.4993,88.5634,88.3621,88.4902,23370.0
2016-06-16 10:55:00,96.78,96.82,96.73,96.75,12601.0,88.5268,88.5634,88.481,88.4993,12601.0
2016-06-16 11:00:00,96.75,96.92,96.67,96.92,18848.0,88.4993,88.6548,88.4262,88.6548,18848.0
2016-06-16 11:05:00,96.9,96.95,96.87,96.9,1840.0,88.6365,88.6823,88.6091,88.6365,1840.0
2016-06-16 11:10:00,96.97,97.01,96.87,96.92,4366.0,88.7006,88.7372,88.6091,88.6548,4366.0
2016-06-16 11:15:00,96.97,96.99,96.82,96.91,8264.0,88.7006,88.7189,88.5634,88.6457,8264.0
2016-06-16 11:20:00,96.94,97.09,96.93,97.09,5380.0,88.6731,88.8103,88.664,88.8103,5380.0
2016-06-16 11:25:00,97.08,97.38,97.05,97.3,5338.0,88.8012,89.0756,88.7737,89.0024,5338.0
2016-06-16 11:30:00,97.41,97.41,97.14,97.18,2500.0,89.103,89.103,88.8561,88.8927,2500.0
2016-06-16 11:35:00,97.16,97.27,97.1,97.1,9770.0,88.8744,88.975,88.8195,88.8195,9770.0
2016-06-16 11:40:00,97.08,97.08,96.91,96.91,3540.0,88.8012,88.8012,88.6457,88.6457,3540.0
2016-06-16 11:45:00,96.9,96.9,96.74,96.81,3434.0,88.6365,88.6365,88.4902,88.5542,3434.0
2016-06-16 11:50:00,96.78,96.82,96.68,96.78,3930.0,88.5268,88.5634,88.4353,88.5268,3930.0
2016-06-16 11:55:00,96.77,96.8,96.64,96.77,4500.0,88.5176,88.5451,88.3987,88.5176,4500.0
2016-06-16 12:00:00,96.78,96.86,96.67,96.86,4333.0,88.5268,88.6,88.4262,88.6,4333.0
2016-06-16 12:05:00,96.87,96.92,96.85,96.91,3434.0,88.6091,88.6548,88.5908,88.6457,3434.0
2016-06-16 12:10:00,96.92,96.94,96.81,96.88,2762.0,88.6548,88.6731,88.5542,88.6182,2762.0
2016-06-16 12:15:00,96.89,97.03,96.86,97.02,3966.0,88.6274,88.7555,88.6,88.7463,3966.0
2016-06-16 12:20:00,97.05,97.15,96.94,97.15,8400.0,88.7737,88.8652,88.6731,88.8652,8400.0
2016-06-16 12:25:00,97.15,97.22,97.08,97.12,79711.0,88.8652,88.9293,88.8012,88.8378,79711.0
2016-06-16 12:30:00,97.16,97.16,97.01,97.14,5737.0,88.8744,88.8744,88.7372,88.8561,5737.0
2016-06-16 12:35:00,97.15,97.27,97.05,97.27,7180.0,88.8652,88.975,88.7737,88.975,7180.0
2016-06-16 12:40:00,97.25,97.38,97.19,97.26,47048.0,88.9567,89.0756,88.9018,88.9658,47048.0
2016-06-16 12:45:00,97.27,97.28,97.15,97.17,21452.0,88.975,88.9841,88.8652,88.8835,21452.0
2016-06-16 12:50:00,97.18,97.2,97.04,97.16,22548.0,88.8927,88.911,88.7646,88.8744,22548.0
2016-06-16 12:55:00,97.16,97.25,97.01,97.04,17409.0,88.8744,88.9567,88.7372,88.7646,17409.0
2016-06-16 13:00:00,97.07,97.23,97.0,97.04,88080.0,88.792,88.9384,88.728,88.7646,88080.0
2016-06-16 13:05:00,97.06,97.08,96.95,97.01,64753.0,88.7829,88.8012,88.6823,88.7372,64753.0
2016-06-16 13:10:00,97.02,97.05,96.92,96.93,22439.0,88.7463,88.7737,88.6548,88.664,22439.0
2016-06-16 13:15:00,96.98,97.07,96.96,97.02,13413.0,88.7097,88.792,88.6914,88.7463,13413.0
2016-06-16 13:20:00,96.98,97.02,96.91,96.99,7638.0,88.7097,88.7463,88.6457,88.7189,7638.0
2016-06-16 13:25:00,97.0,97.04,96.94,97.0,7210.0,88.728,88.7646,88.6731,88.728,7210.0
2016-06-16 13:30:00,97.01,97.05,96.81,96.83,14992.0,88.7372,88.7737,88.5542,88.5725,14992.0
2016-06-16 13:35:00,96.83,97.02,96.83,96.97,7400.0,88.5725,88.7463,88.5725,88.7006,7400.0
2016-06-16 13:40:00,96.99,97.0,96.89,96.91,5927.0,88.7189,88.728,88.6274,88.6457,5927.0
2016-06-16 13:45:00,96.89,96.95,96.84,96.93,11709.0,88.6274,88.6823,88.5817,88.664,11709.0
2016-06-16 13:50:00,96.95,96.98,96.93,96.97,4436.0,88.6823,88.7097,88.664,88.7006,4436.0
2016-06-16 13:55:00,96.99,97.0,96.89,96.95,7498.0,88.7189,88.728,88.6274,88.6823,7498.0
2016-06-16 14:00:00,96.94,97.0,96.93,96.96,17929.0,88.6731,88.728,88.664,88.6914,17929.0
2016-06-16 14:05:00,96.96,96.97,96.92,96.96,14578.0,88.6914,88.7006,88.6548,88.6914,14578.0
2016-06-16 14:10:00,96.96,97.0,96.93,97.0,108175.0,88.6914,88.728,88.664,88.728,108175.0
2016-06-16 14:15:00,97.0,97.03,96.97,96.97,55070.0,88.728,88.7555,88.7006,88.7006,55070.0
2016-06-16 14:20:00,96.97,97.06,96.93,97.02,135676.0,88.7006,88.7829,88.664,88.7463,135676.0
2016-06-16 14:25:00,97.02,97.05,96.91,96.99,19456.0,88.7463,88.7737,88.6457,88.7189,19456.0
2016-06-16 14:30:00,97.0,97.01,96.9,96.97,17965.0,88.728,88.7372,88.6365,88.7006,17965.0
2016-06-16 14:35:00,96.99,97.0,96.93,96.98,12795.0,88.7189,88.728,88.664,88.7097,12795.0
2016-06-16 14:40:00,96.98,97.01,96.95,96.98,14170.0,88.7097,88.7372,88.6823,88.7097,14170.0
2016-06-16 14:45:00,97.0,97.01,96.95,96.99,18779.0,88.728,88.7372,88.6823,88.7189,18779.0
2016-06-16 14:50:00,96.98,97.01,96.94,96.98,31490.0,88.7097,88.7372,88.6731,88.7097,31490.0
2016-06-16 14:55:00,97.01,97.02,96.94,96.94,27872.0,88.7372,88.7463,88.6731,88.6731,27872.0
2016-06-16 15:00:00,96.96,97.16,96.95,97.01,31459.0,88.6914,88.8744,88.6823,88.7372,31459.0
2016-06-16 15:05:00,97.0,97.05,96.96,96.98,28985.0,88.728,88.7737,88.6914,88.7097,28985.0
2016-06-16 15:10:00,97.01,97.03,96.97,97.0,18379.0,88.7372,88.7555,88.7006,88.728,18379.0
2016-06-16 15:15:00,97.01,97.14,96.95,97.0,47688.0,88.7372,88.8561,88.6823,88.728,47688.0
2016-06-16 15:20:00,97.01,97.18,96.98,97.06,91423.0,88.7372,88.8927,88.7097,88.7829,91423.0
2016-06-16 15:25:00,97.04,97.19,97.0,97.15,204633.0,88.7646,88.9018,88.728,88.8652,204633.0
2016-06-16 15:30:00,97.15,97.15,97.1,97.11,50904.0,88.8652,88.8652,88.8195,88.8286,50904.0
2016-06-16 15:35:00,97.12,97.19,97.05,97.18,47613.0,88.8378,88.9018,88.7737,88.8927,47613.0
2016-06-16 15:40:00,97.19,97.26,97.13,97.15,76088.0,88.9018,88.9658,88.8469,88.8652,76088.0
2016-06-16 15:45:00,97.15,97.22,97.11,97.15,98899.0,88.8652,88.9293,88.8286,88.8652,98899.0
2016-06-16 15:50:00,97.14,97.17,97.06,97.12,82815.0,88.8561,88.8835,88.7829,88.8378,82815.0
2016-06-16 15:55:00,97.11,97.11,96.92,97.01,196517.0,88.8286,88.8286,88.6548,88.7372,196517.0
2016-06-17 09:30:00,96.98,97.39,96.98,97.19,101269.0,88.7097,89.0848,88.7097,88.9018,101269.0
2016-06-17 09:35:00,97.2,97.56,97.15,97.48,38658.0,88.911,89.2403,88.8652,89.1671,38658.0
2016-06-17 09:40:00,97.48,97.76,97.33,97.76,40151.0,89.1671,89.4232,89.0299,89.4232,40151.0
2016-06-17 09:45:00,97.76,98.11,97.68,98.03,12612.0,89.4232,89.7434,89.35,89.6702,12612.0
2016-06-17 09:50:00,98.03,98.12,97.92,98.06,30987.0,89.6702,89.7525,89.5696,89.6976,30987.0
2016-06-17 09:55:00,98.08,98.2,98.02,98.14,8893.0,89.7159,89.8257,89.661,89.7708,8893.0
2016-06-17 10:00:00,98.17,98.27,98.0,98.18,15276.0,89.7982,89.8897,89.6427,89.8074,15276.0
2016-06-17 10:05:00,98.17,98.37,98.17,98.37,17057.0,89.7982,89.9812,89.7982,89.9812,17057.0
2016-06-17 10:10:00,98.37,98.51,98.36,98.41,12796.0,89.9812,90.1092,89.972,90.0178,12796.0
2016-06-17 10:15:00,98.43,98.67,98.42,98.62,7711.0,90.0361,90.2556,90.0269,90.2099,7711.0
2016-06-17 10:20:00,98.61,98.64,98.31,98.39,12651.0,90.2007,90.2282,89.9263,89.9995,12651.0
2016-06-17 10:25:00,98.34,98.34,98.03,98.06,10939.0,89.9537,89.9537,89.6702,89.6976,10939.0
2016-06-17 10:30:00,98.04,98.05,97.86,97.99,9480.0,89.6793,89.6885,89.5147,89.6336,9480.0
2016-06-17 10:35:00,97.95,97.95,97.8,97.8,12792.0,89.597,89.597,89.4598,89.4598,12792.0
2016-06-17 10:40:00,97.82,97.87,97.66,97.71,17090.0,89.4781,89.5238,89.3317,89.3775,17090.0
2016-06-17 10:45:00,97.7,97.96,97.67,97.9,10522.0,89.3683,89.6061,89.3409,89.5513,10522.0
2016-06-17 10:50:00,97.86,97.93,97.72,97.72,7543.0,89.5147,89.5787,89.3866,89.3866,7543.0
2016-06-17 10:55:00,97.74,97.81,97.64,97.64,5349.0,89.4049,89.4689,89.3134,89.3134,5349.0
2016-06-17 11:00:00,97.65,97.73,97.61,97.64,9646.0,89.3226,89.3958,89.286,89.3134,9646.0
2016-06-17 11:05:00,97.63,97.73,97.58,97.58,8052.0,89.3043,89.3958,89.2586,89.2586,8052.0
2016-06-17 11:10:00,97.58,97.61,97.39,97.44,5036.0,89.2586,89.286,89.0848,89.1305,5036.0
2016-06-17 11:15:00,97.42,97.42,97.23,97.23,15471.0,89.1122,89.1122,88.9384,88.9384,15471.0
2016-06-17 11:20:00,97.21,97.3,97.12,97.12,6354.0,88.9201,89.0024,88.8378,88.8378,6354.0
2016-06-17 11:25:00,97.09,97.14,96.94,96.95,8817.0,88.8103,88.8561,88.6731,88.6823,8817.0
2016-06-17 11:30:00,96.93,97.09,96.91,97.06,6411.0,88.664,88.8103,88.6457,88.7829,6411.0
2016-06-17 11:35:00,97.05,97.16,97.02,97.1,5399.0,88.7737,88.8744,88.7463,88.8195,5399.0
2016-06-17 11:40:00,97.13,97.21,97.11,97.15,5457.0,88.8469,88.9201,88.8286,88.8652,5457.0
2016-06-17 11:45:00,97.15,97.15,97.03,97.03,6593.0,88.8652,88.8652,88.7555,88.7555,6593.0
2016-06-17 11:50:00,97.0,97.1,96.99,97.01,4363.0,88.728,88.8195,88.7189,88.7372,4363.0
2016-06-17 11:55:00,97.01,97.01,96.85,96.95,8993.0,88.7372,88.7372,88.5908,88.6823,8993.0
2016-06-17 12:00:00,96.99,97.2,96.99,97.15,5302.0,88.7189,88.911,88.7189,88.8652,5302.0
2016-06-17 12:05:00,97.16,97.24,97.14,97.22,6211.0,88.8744,88.9475,88.8561,88.9293,6211.0
2016-06-17 12:10:00,97.28,97.3,97.14,97.15,4239.0,88.9841,89.0024,88.8561,88.8652,4239.0
2016-06-17 12:15:00,97.13,97.14,97.01,97.09,6818.0,88.8469,88.8561,88.7372,88.8103,6818.0
2016-06-17 12:20:00,97.11,97.11,96.96,96.96,10793.0,88.8286,88.8286,88.6914,88.6914,10793.0
2016-06-17 12:25:00,96.98,97.01,96.93,97.01,4000.0,88.7097,88.7372,88.664,88.7372,4000.0
2016-06-17 12:30:00,97.03,97.05,96.89,96.93,5897.0,88.7555,88.7737,88.6274,88.664,5897.0
2016-06-17 12:35:00,96.93,97.01,96.84,96.88,7645.0,88.664,88.7372,88.5817,88.6182,7645.0
2016-06-17 12:40:00,96.88,96.93,96.84,96.93,5700.0,88.6182,88.664,88.5817,88.664,5700.0
2016-06-17 12:45:00,96.95,96.96,96.74,96.75,5331.0,88.6823,88.6914,88.4902,88.4993,5331.0
2016-06-17 12:50:00,96.77,96.8,96.74,96.8,5907.0,88.5176,88.5451,88.4902,88.5451,5907.0
2016-06-17 12:55:00,96.79,96.86,96.78,96.86,5092.0,88.5359,88.6,88.5268,88.6,5092.0
2016-06-17 13:00:00,96.86,96.87,96.69,96.75,11733.0,88.6,88.6091,88.4444,88.4993,11733.0
2016-06-17 13:05:00,96.74,96.95,96.74,96.95,6413.0,88.4902,88.6823,88.4902,88.6823,6413.0
2016-06-17 13:10:00,96.97,96.97,96.86,96.89,6193.0,88.7006,88.7006,88.6,88.6274,6193.0
2016-06-17 13:15:00,96.87,96.91,96.81,96.81,8269.0,88.6091,88.6457,88.5542,88.5542,8269.0
2016-06-17 13:20:00,96.82,96.83,96.77,96.77,6749.0,88.5634,88.5725,88.5176,88.5176,6749.0
2016-06-17 13:25:00,96.79,96.92,96.73,96.73,8693.0,88.5359,88.6548,88.481,88.481,8693.0
2016-06-17 13:30:00,96.71,96.79,96.63,96.66,14662.0,88.4627,88.5359,88.3896,88.417,14662.0
2016-06-17 13:35:00,96.65,96.68,96.61,96.63,6509.0,88.4079,88.4353,88.3713,88.3896,6509.0
2016-06-17 13:40:00,96.64,96.73,96.62,96.68,8695.0,88.3987,88.481,88.3804,88.4353,8695.0
2016-06-17 13:45:00,96.69,96.69,96.62,96.62,7774.0,88.4444,88.4444,88.3804,88.3804,7774.0
2016-06-17 13:50:00,96.65,96.7,96.58,96.58,13020.0,88.4079,88.4536,88.3438,88.3438,13020.0
2016-06-17 13:55:00,96.58,96.67,96.58,96.65,8885.0,88.3438,88.4262,88.3438,88.4079,8885.0
2016-06-17 14:00:00,96.62,96.83,96.59,96.69,16599.0,88.3804,88.5725,88.353,88.4444,16599.0
2016-06-17 14:05:00,96.7,96.75,96.64,96.74,13804.0,88.4536,88.4993,88.3987,88.4902,13804.0
2016-06-17 14:10:00,96.79,96.81,96.66,96.76,22865.0,88.5359,88.5542,88.417,88.5085,22865.0
2016-06-17 14:15:00,96.75,96.81,96.71,96.79,14659.0,88.4993,88.5542,88.4627,88.5359,14659.0
2016-06-17 14:20:00,96.82,97.0,96.78,96.96,14082.0,88.5634,88.728,88.5268,88.6914,14082.0
2016-06-17 14:25:00,96.97,96.97,96.86,96.87,17973.0,88.7006,88.7006,88.6,88.6091,17973.0
2016-06-17 14:30:00,96.88,97.04,96.85,97.03,14555.0,88.6182,88.7646,88.5908,88.7555,14555.0
2016-06-17 14:35:00,97.03,97.09,96.97,97.02,17976.0,88.7555,88.8103,88.7006,88.7463,17976.0
2016-06-17 14:40:00,97.02,97.1,96.93,97.04,10187.0,88.7463,88.8195,88.664,88.7646,10187.0
2016-06-17 14:45:00,97.05,97.06,96.97,96.99,12313.0,88.7737,88.7829,88.7006,88.7189,12313.0
2016-06-17 14:50:00,97.0,97.04,96.97,96.98,15576.0,88.728,88.7646,88.7006,88.7097,15576.0
2016-06-17 14:55:00,96.99,96.99,96.9,96.95,12031.0,88.7189,88.7189,88.6365,88.6823,12031.0
2016-06-17 15:00:00,96.96,97.0,96.9,96.91,9028.0,88.6914,88.728,88.6365,88.6457,9028.0
2016-06-17 15:05:00,96.9,96.96,96.86,96.88,12515.0,88.6365,88.6914,88.6,88.6182,12515.0
2016-06-17 15:10:00,96.89,96.93,96.85,96.85,16190.0,88.6274,88.664,88.5908,88.5908,16190.0
2016-06-17 15:15:00,96.86,96.86,96.77,96.81,13442.0,88.6,88.6,88.5176,88.5542,13442.0
2016-06-17 15:20:00,96.82,96.83,96.7,96.77,17122.0,88.5634,88.5725,88.4536,88.5176,17122.0
2016-06-17 15:25:00,96.78,96.8,96.69,96.73,17397.0,88.5268,88.5451,88.4444,88.481,17397.0
2016-06-17 15:30:00,96.72,96.86,96.68,96.85,20185.0,88.4719,88.6,88.4353,88.5908,20185.0
2016-06-17 15:35:00,96.84,96.88,96.75,96.76,23187.0,88.5817,88.6182,88.4993,88.5085,23187.0
2016-06-17 15:40:00,96.77,96.81,96.71,96.74,29053.0,88.5176,88.5542,88.4627,88.4902,29053.0
2016-06-17 15:45:00,96.74,96.84,96.73,96.76,37752.0,88.4902,88.5817,88.481,88.5085,37752.0
2016-06-17 15:50:00,96.77,96.81,96.72,96.79,29007.0,88.5176,88.5542,88.4719,88.5359,29007.0
2016-06-17 15:55:00,96.81,96.82,96.64,96.68,108187.0,88.5542,88.5634,88.3987,88.4353,108187.0
2016-06-20 09:30:00,97.41,97.41,97.41,97.41,0.0,89.103,89.103,89.103,89.103,0.0
2016-06-20 09:35:00,98.26,98.68,98.22,98.67,24734.0,89.8806,90.2647,89.844,90.2556,24734.0
2016-06-20 09:40:00,98.65,99.02,98.65,98.93,7470.0,90.2373,90.5757,90.2373,90.4934,7470.0
2016-06-20 09:45:00,98.99,99.01,98.8,98.9,7017.0,90.5483,90.5666,90.3745,90.466,7017.0
2016-06-20 09:50:00,98.93,99.22,98.93,99.11,8724.0,90.4934,90.7587,90.4934,90.6581,8724.0
2016-06-20 09:55:00,99.11,99.28,99.09,99.26,7604.0,90.6581,90.8136,90.6398,90.7953,7604.0
2016-06-20 10:00:00,99.26,99.43,99.17,99.43,11316.0,90.7953,90.9508,90.713,90.9508,11316.0
2016-06-20 10:05:00,99.44,99.47,99.28,99.36,10387.0,90.9599,90.9874,90.8136,90.8868,10387.0
2016-06-20 10:10:00,99.31,99.4,99.31,99.34,4680.0,90.841,90.9233,90.841,90.8685,4680.0
2016-06-20 10:15:00,99.33,99.37,99.17,99.26,9423.0,90.8593,90.8959,90.713,90.7953,9423.0
2016-06-20 10:20:00,99.25,99.34,99.22,99.32,3928.0,90.7861,90.8685,90.7587,90.8502,3928.0
2016-06-20 10:25:00,99.33,99.49,99.3,99.48,5851.0,90.8593,91.0057,90.8319,90.9965,5851.0
2016-06-20 10:30:00,99.44,99.53,99.39,99.41,6844.0,90.9599,91.0423,90.9142,90.9325,6844.0
2016-06-20 10:35:00,99.43,99.43,99.32,99.39,7772.0,90.9508,90.9508,90.8502,90.9142,7772.0
2016-06-20 10:40:00,99.41,99.55,99.4,99.44,6300.0,90.9325,91.0606,90.9233,90.9599,6300.0
2016-06-20 10:45:00,99.46,99.52,99.42,99.47,4822.0,90.9782,91.0331,90.9416,90.9874,4822.0
2016-06-20 10:50:00,99.46,99.61,99.46,99.59,5300.0,90.9782,91.1154,90.9782,91.0971,5300.0
2016-06-20 10:55:00,99.62,99.65,99.58,99.63,6400.0,91.1246,91.152,91.088,91.1337,6400.0
2016-06-20 11:00:00,99.62,99.65,99.48,99.51,8735.0,91.1246,91.152,90.9965,91.024,8735.0
2016-06-20 11:05:00,99.55,99.61,99.48,99.61,11910.0,91.0606,91.1154,90.9965,91.1154,11910.0
2016-06-20 11:10:00,99.61,99.61,99.43,99.45,7843.0,91.1154,91.1154,90.9508,90.9691,7843.0
2016-06-20 11:15:00,99.43,99.53,99.4,99.52,8920.0,90.9508,91.0423,90.9233,91.0331,8920.0
2016-06-20 11:20:00,99.51,99.55,99.4,99.42,5300.0,91.024,91.0606,90.9233,90.9416,5300.0
2016-06-20 11:25:00,99.42,99.52,99.38,99.43,8515.0,90.9416,91.0331,90.905,90.9508,8515.0
2016-06-20 11:30:00,99.45,99.45,99.34,99.39,4204.0,90.9691,90.9691,90.8685,90.9142,4204.0
2016-06-20 11:35:00,99.41,99.47,99.39,99.44,5898.0,90.9325,90.9874,90.9142,90.9599,5898.0
2016-06-20 11:40:00,99.46,99.47,99.4,99.4,3461.0,90.9782,90.9874,90.9233,90.9233,3461.0
2016-06-20 11:45:00,99.44,99.46,99.26,99.29,7921.0,90.9599,90.9782,90.7953,90.8227,7921.0
2016-06-20 11:50:00,99.29,99.31,99.15,99.18,7715.0,90.8227,90.841,90.6947,90.7221,7715.0
2016-06-20 11:55:00,99.18,99.37,99.16,99.33,5505.0,90.7221,90.8959,90.7038,90.8593,5505.0
2016-06-20 12:00:00,99.31,99.5,99.27,99.5,11661.0,90.841,91.0148,90.8044,91.0148,11661.0
2016-06-20 12:05:00,99.51,99.54,99.49,99.53,9357.0,91.024,91.0514,91.0057,91.0423,9357.0
2016-06-20 12:10:00,99.53,99.55,99.46,99.46,12176.0,91.0423,91.0606,90.9782,90.9782,12176.0
2016-06-20 12:15:00,99.46,99.55,99.45,99.52,14904.0,90.9782,91.0606,90.9691,91.0331,14904.0
2016-06-20 12:20:00,99.54,99.54,99.48,99.53,10265.0,91.0514,91.0514,90.9965,91.0423,10265.0
2016-06-20 12:25:00,99.53,99.58,99.49,99.58,9144.0,91.0423,91.088,91.0057,91.088,9144.0
2016-06-20 12:30:00,99.58,99.7,99.57,99.69,9776.0,91.088,91.1978,91.0788,91.1886,9776.0
2016-06-20 12:35:00,99.68,99.7,99.62,99.63,4234.0,91.1795,91.1978,91.1246,91.1337,4234.0
2016-06-20 12:40:00,99.58,99.68,99.58,99.6,5500.0,91.088,91.1795,91.088,91.1063,5500.0
2016-06-20 12:45:00,99.61,99.66,99.56,99.62,5835.0,91.1154,91.1612,91.0697,91.1246,5835.0
2016-06-20 12:50:00,99.63,99.7,99.61,99.7,5602.0,91.1337,91.1978,91.1154,91.1978,5602.0
2016-06-20 12:55:00,99.67,99.76,99.66,99.7,5286.0,91.1703,91.2526,91.1612,91.1978,5286.0
2016-06-20 13:00:00,99.67,99.72,99.61,99.67,8236.0,91.1703,91.2161,91.1154,91.1703,8236.0
2016-06-20 13:05:00,99.68,99.68,99.58,99.58,3472.0,91.1795,91.1795,91.088,91.088,3472.0
2016-06-20 13:10:00,99.6,99.6,99.38,99.38,3651.0,91.1063,91.1063,90.905,90.905,3651.0
2016-06-20 13:15:00,99.38,99.42,99.32,99.38,4709.0,90.905,90.9416,90.8502,90.905,4709.0
2016-06-20 13:20:00,99.39,99.44,99.33,99.44,2285.0,90.9142,90.9599,90.8593,90.9599,2285.0
2016-06-20 13:25:00,99.43,99.43,99.22,99.24,2438.0,90.9508,90.9508,90.7587,90.777,2438.0
2016-06-20 13:30:00,99.25,99.37,99.2,99.34,1500.0,90.7861,90.8959,90.7404,90.8685,1500.0
2016-06-20 13:35:00,99.34,99.39,99.31,99.31,4648.0,90.8685,90.9142,90.841,90.841,4648.0
2016-06-20 13:40:00,99.33,99.38,99.3,99.37,5293.0,90.8593,90.905,90.8319,90.8959,5293.0
2016-06-20 13:45:00,99.41,99.43,99.35,99.4,3543.0,90.9325,90.9508,90.8776,90.9233,3543.0
2016-06-20 13:50:00,99.39,99.56,99.39,99.48,3812.0,90.9142,91.0697,90.9142,90.9965,3812.0
2016-06-20 13:55:00,99.46,99.52,99.44,99.49,4111.0,90.9782,91.0331,90.9599,91.0057,4111.0
2016-06-20 14:00:00,99.47,99.61,99.45,99.55,3892.0,90.9874,91.1154,90.9691,91.0606,3892.0
2016-06-20 14:05:00,99.53,99.53,99.42,99.44,6519.0,91.0423,91.0423,90.9416,90.9599,6519.0
2016-06-20 14:10:00,99.43,99.48,99.34,99.34,5123.0,90.9508,90.9965,90.8685,90.8685,5123.0
2016-06-20 14:15:00,99.32,99.39,99.23,99.23,3695.0,90.8502,90.9142,90.7678,90.7678,3695.0
2016-06-20 14:20:00,99.28,99.31,99.23,99.29,5896.0,90.8136,90.841,90.7678,90.8227,5896.0
2016-06-20 14:25:00,99.32,99.32,99.13,99.19,4167.0,90.8502,90.8502,90.6764,90.7313,4167.0
2016-06-20 14:30:00,99.18,99.22,99.13,99.16,4727.0,90.7221,90.7587,90.6764,90.7038,4727.0
2016-06-20 14:35:00,99.17,99.2,99.05,99.07,4763.0,90.713,90.7404,90.6032,90.6215,4763.0
2016-06-20 14:40:00,99.09,99.12,98.97,99.02,7295.0,90.6398,90.6672,90.53,90.5757,7295.0
2016-06-20 14:45:00,99.02,99.09,98.99,99.09,7471.0,90.5757,90.6398,90.5483,90.6398,7471.0
2016-06-20 14:50:00,99.08,99.13,99.06,99.08,4558.0,90.6306,90.6764,90.6123,90.6306,4558.0
2016-06-20 14:55:00,99.09,99.13,99.07,99.09,6445.0,90.6398,90.6764,90.6215,90.6398,6445.0
2016-06-20 15:00:00,99.13,99.15,99.06,99.15,6812.0,90.6764,90.6947,90.6123,90.6947,6812.0
2016-06-20 15:05:00,99.13,99.13,98.97,99.04,9031.0,90.6764,90.6764,90.53,90.594,9031.0
2016-06-20 15:10:00,99.04,99.05,98.97,98.99,6100.0,90.594,90.6032,90.53,90.5483,6100.0
2016-06-20 15:15:00,99.0,99.0,98.82,98.87,4952.0,90.5575,90.5575,90.3928,90.4385,4952.0
2016-06-20 15:20:00,98.88,98.92,98.79,98.88,7947.0,90.4477,90.4843,90.3654,90.4477,7947.0
2016-06-20 15:25:00,98.85,98.85,98.72,98.74,13758.0,90.4202,90.4202,90.3013,90.3196,13758.0
2016-06-20 15:30:00,98.74,98.77,98.72,98.75,12504.0,90.3196,90.3471,90.3013,90.3288,12504.0
2016-06-20 15:35:00,98.73,98.79,98.73,98.77,14569.0,90.3105,90.3654,90.3105,90.3471,14569.0
2016-06-20 15:40:00,98.76,98.88,98.74,98.83,16386.0,90.3379,90.4477,90.3196,90.402,16386.0
2016-06-20 15:45:00,98.85,98.87,98.59,98.62,21670.0,90.4202,90.4385,90.1824,90.2099,21670.0
2016-06-20 15:50:00,98.6,98.62,98.52,98.53,22371.0,90.1916,90.2099,90.1184,90.1275,22371.0
2016-06-20 15:55:00,98.51,98.69,98.51,98.64,34566.0,90.1092,90.2739,90.1092,90.2282,34566.0
2016-06-21 09:30:00,98.9,99.09,98.9,99.05,9238.0,90.466,90.6398,90.466,90.6032,9238.0
2016-06-21 09:35:00,99.16,99.23,99.07,99.11,4531.0,90.7038,90.7678,90.6215,90.6581,4531.0
2016-06-21 09:40:00,99.07,99.07,98.73,98.96,3576.0,90.6215,90.6215,90.3105,90.5209,3576.0
2016-06-21 09:45:00,98.98,98.98,98.72,98.88,1800.0,90.5392,90.5392,90.3013,90.4477,1800.0
2016-06-21 09:50:00,98.88,98.97,98.77,98.9,2132.0,90.4477,90.53,90.3471,90.466,2132.0
2016-06-21 09:55:00,98.84,99.13,98.84,99.13,1800.0,90.4111,90.6764,90.4111,90.6764,1800.0
2016-06-21 10:00:00,99.13,99.13,98.85,98.89,4531.0,90.6764,90.6764,90.4202,90.4568,4531.0
2016-06-21 10:05:00,98.86,99.16,98.86,99.14,2700.0,90.4294,90.7038,90.4294,90.6855,2700.0
2016-06-21 10:10:00,99.14,99.22,99.14,99.17,7330.0,90.6855,90.7587,90.6855,90.713,7330.0
2016-06-21 10:15:00,99.16,99.17,98.98,99.02,2200.0,90.7038,90.713,90.5392,90.5757,2200.0
2016-06-21 10:20:00,99.06,99.06,98.74,98.82,2869.0,90.6123,90.6123,90.3196,90.3928,2869.0
2016-06-21 10:25:00,98.8,99.04,98.78,98.92,6801.0,90.3745,90.594,90.3562,90.4843,6801.0
2016-06-21 10:30:00,98.9,98.94,98.77,98.85,4726.0,90.466,90.5026,90.3471,90.4202,4726.0
2016-06-21 10:35:00,98.81,98.81,98.7,98.71,3755.0,90.3837,90.3837,90.283,90.2922,3755.0
2016-06-21 10:40:00,98.72,98.79,98.68,98.76,4950.0,90.3013,90.3654,90.2647,90.3379,4950.0
2016-06-21 10:45:00,98.77,98.77,98.66,98.75,6200.0,90.3471,90.3471,90.2464,90.3288,6200.0
2016-06-21 10:50:00,98.74,98.79,98.67,98.74,7443.0,90.3196,90.3654,90.2556,90.3196,7443.0
2016-06-21 10:55:00,98.75,98.77,98.68,98.72,6380.0,90.3288,90.3471,90.2647,90.3013,6380.0
2016-06-21 11:00:00,98.7,98.78,98.68,98.72,16175.0,90.283,90.3562,90.2647,90.3013,16175.0
2016-06-21 11:05:00,98.71,98.76,98.66,98.75,7429.0,90.2922,90.3379,90.2464,90.3288,7429.0
2016-06-21 11:10:00,98.69,98.7,98.64,98.69,7628.0,90.2739,90.283,90.2282,90.2739,7628.0
2016-06-21 11:15:00,98.7,98.76,98.67,98.71,7002.0,90.283,90.3379,90.2556,90.2922,7002.0
2016-06-21 11:20:00,98.71,98.72,98.56,98.57,3739.0,90.2922,90.3013,90.155,90.1641,3739.0
2016-06-21 11:25:00,98.57,98.63,98.54,98.57,2100.0,90.1641,90.219,90.1367,90.1641,2100.0
2016-06-21 11:30:00,98.57,98.57,98.4,98.43,2250.0,90.1641,90.1641,90.0086,90.0361,2250.0
2016-06-21 11:35:00,98.41,98.47,98.33,98.33,3010.0,90.0178,90.0727,89.9446,89.9446,3010.0
2016-06-21 11:40:00,98.3,98.33,98.26,98.3,2500.0,89.9172,89.9446,89.8806,89.9172,2500.0
2016-06-21 11:45:00,98.29,98.29,98.2,98.26,1819.0,89.908,89.908,89.8257,89.8806,1819.0
2016-06-21 11:50:00,98.27,98.27,98.2,98.2,4412.0,89.8897,89.8897,89.8257,89.8257,4412.0
2016-06-21 11:55:00,98.2,98.23,98.18,98.18,12354.0,89.8257,89.8531,89.8074,89.8074,12354.0
2016-06-21 12:00:00,98.18,98.21,98.16,98.18,2758.0,89.8074,89.8348,89.7891,89.8074,2758.0
2016-06-21 12:05:00,98.12,98.21,98.11,98.16,5070.0,89.7525,89.8348,89.7434,89.7891,5070.0
2016-06-21 12:10:00,98.16,98.17,98.12,98.16,3501.0,89.7891,89.7982,89.7525,89.7891,3501.0
2016-06-21 12:15:00,98.18,98.32,98.17,98.31,4600.0,89.8074,89.9354,89.7982,89.9263,4600.0
2016-06-21 12:20:00,98.34,98.4,98.28,98.37,24144.0,89.9537,90.0086,89.8989,89.9812,24144.0
2016-06-21 12:25:00,98.37,98.39,98.35,98.37,4133.0,89.9812,89.9995,89.9629,89.9812,4133.0
2016-06-21 12:30:00,98.4,98.4,98.28,98.32,14181.0,90.0086,90.0086,89.8989,89.9354,14181.0
2016-06-21 12:35:00,98.31,98.35,98.29,98.31,4040.0,89.9263,89.9629,89.908,89.9263,4040.0
2016-06-21 12:40:00,98.31,98.31,98.22,98.27,3590.0,89.9263,89.9263,89.844,89.8897,3590.0
2016-06-21 12:45:00,98.28,98.3,98.2,98.22,3341.0,89.8989,89.9172,89.8257,89.844,3341.0
2016-06-21 12:50:00,98.21,98.22,98.15,98.18,4758.0,89.8348,89.844,89.7799,89.8074,4758.0
2016-06-21 12:55:00,98.19,98.26,98.19,98.21,1978.0,89.8165,89.8806,89.8165,89.8348,1978.0
2016-06-21 13:00:00,98.2,98.27,98.2,98.22,2557.0,89.8257,89.8897,89.8257,89.844,2557.0
2016-06-21 13:05:00,98.26,98.35,98.25,98.34,2463.0,89.8806,89.9629,89.8714,89.9537,2463.0
2016-06-21 13:10:00,98.32,98.37,98.28,98.31,5465.0,89.9354,89.9812,89.8989,89.9263,5465.0
2016-06-21 13:15:00,98.3,98.39,98.3,98.36,2700.0,89.9172,89.9995,89.9172,89.972,2700.0
2016-06-21 13:20:00,98.34,98.37,98.22,98.25,2800.0,89.9537,89.9812,89.844,89.8714,2800.0
2016-06-21 13:25:00,98.27,98.3,98.26,98.3,1500.0,89.8897,89.9172,89.8806,89.9172,1500.0
2016-06-21 13:30:00,98.3,98.35,98.28,98.32,6173.0,89.9172,89.9629,89.8989,89.9354,6173.0
2016-06-21 13:35:00,98.31,98.33,98.26,98.33,2049.0,89.9263,89.9446,89.8806,89.9446,2049.0
2016-06-21 13:40:00,98.31,98.32,98.24,98.28,4696.0,89.9263,89.9354,89.8623,89.8989,4696.0
2016-06-21 13:45:00,98.24,98.32,98.23,98.24,3732.0,89.8623,89.9354,89.8531,89.8623,3732.0
2016-06-21 13:50:00,98.24,98.3,98.24,98.3,2000.0,89.8623,89.9172,89.8623,89.9172,2000.0
2016-06-21 13:55:00,98.29,98.45,98.29,98.45,3300.0,89.908,90.0544,89.908,90.0544,3300.0
2016-06-21 14:00:00,98.41,98.45,98.39,98.43,6845.0,90.0178,90.0544,89.9995,90.0361,6845.0
2016-06-21 14:05:00,98.42,98.52,98.41,98.42,9152.0,90.0269,90.1184,90.0178,90.0269,9152.0
2016-06-21 14:10:00,98.43,98.51,98.43,98.48,8538.0,90.0361,90.1092,90.0361,90.0818,8538.0
2016-06-21 14:15:00,98.49,98.52,98.43,98.5,5623.0,90.0909,90.1184,90.0361,90.1001,5623.0
2016-06-21 14:20:00,98.5,98.59,98.5,98.56,9154.0,90.1001,90.1824,90.1001,90.155,9154.0
2016-06-21 14:25:00,98.55,98.71,98.54,98.66,7653.0,90.1458,90.2922,90.1367,90.2464,7653.0
2016-06-21 14:30:00,98.67,98.73,98.61,98.73,8605.0,90.2556,90.3105,90.2007,90.3105,8605.0
2016-06-21 14:35:00,98.71,98.9,98.71,98.85,6992.0,90.2922,90.466,90.2922,90.4202,6992.0
2016-06-21 14:40:00,98.88,98.88,98.78,98.78,11472.0,90.4477,90.4477,90.3562,90.3562,11472.0
2016-06-21 14:45:00,98.8,98.84,98.72,98.72,15139.0,90.3745,90.4111,90.3013,90.3013,15139.0
2016-06-21 14:50:00,98.72,98.74,98.7,98.7,4539.0,90.3013,90.3196,90.283,90.283,4539.0
2016-06-21 14:55:00,98.7,98.75,98.62,98.63,11637.0,90.283,90.3288,90.2099,90.219,11637.0
2016-06-21 15:00:00,98.66,98.66,98.48,98.5,9224.0,90.2464,90.2464,90.0818,90.1001,9224.0
2016-06-21 15:05:00,98.48,98.55,98.46,98.51,10156.0,90.0818,90.1458,90.0635,90.1092,10156.0
2016-06-21 15:10:00,98.52,98.57,98.51,98.57,6468.0,90.1184,90.1641,90.1092,90.1641,6468.0
2016-06-21 15:15:00,98.6,98.69,98.6,98.64,11133.0,90.1916,90.2739,90.1916,90.2282,11133.0
2016-06-21 15:20:00,98.64,98.65,98.53,98.54,21480.0,90.2282,90.2373,90.1275,90.1367,21480.0
2016-06-21 15:25:00,98.55,98.66,98.53,98.65,12856.0,90.1458,90.2464,90.1275,90.2373,12856.0
2016-06-21 15:30:00,98.64,98.64,98.47,98.52,19189.0,90.2282,90.2282,90.0727,90.1184,19189.0
2016-06-21 15:35:00,98.52,98.56,98.46,98.5,22756.0,90.1184,90.155,90.0635,90.1001,22756.0
2016-06-21 15:40:00,98.49,98.49,98.34,98.46,19927.0,90.0909,90.0909,89.9537,90.0635,19927.0
2016-06-21 15:45:00,98.47,98.54,98.4,98.47,27268.0,90.0727,90.1367,90.0086,90.0727,27268.0
2016-06-21 15:50:00,98.47,98.54,98.42,98.48,23993.0,90.0727,90.1367,90.0269,90.0818,23993.0
2016-06-21 15:55:00,98.49,98.53,98.43,98.44,51614.0,90.0909,90.1275,90.0361,90.0452,51614.0
2016-06-22 09:30:00,98.8,98.81,98.36,98.43,4738.0,90.3745,90.3837,89.972,90.0361,4738.0
2016-06-22 09:35:00,98.61,98.89,98.61,98.85,3529.0,90.2007,90.4568,90.2007,90.4202,3529.0
2016-06-22 09:40:00,98.88,99.0,98.85,98.88,4759.0,90.4477,90.5575,90.4202,90.4477,4759.0
2016-06-22 09:45:00,98.9,98.97,98.88,98.92,1900.0,90.466,90.53,90.4477,90.4843,1900.0
2016-06-22 09:50:00,98.91,98.92,98.78,98.83,3721.0,90.4751,90.4843,90.3562,90.402,3721.0
2016-06-22 09:55:00,98.78,98.83,98.67,98.67,6750.0,90.3562,90.402,90.2556,90.2556,6750.0
2016-06-22 10:00:00,98.61,98.82,98.61,98.73,4567.0,90.2007,90.3928,90.2007,90.3105,4567.0
2016-06-22 10:05:00,98.76,98.82,98.71,98.82,3819.0,90.3379,90.3928,90.2922,90.3928,3819.0
2016-06-22 10:10:00,98.76,98.95,98.73,98.95,2495.0,90.3379,90.5117,90.3105,90.5117,2495.0
2016-06-22 10:15:00,98.95,99.06,98.91,99.06,4946.0,90.5117,90.6123,90.4751,90.6123,4946.0
2016-06-22 10:20:00,99.05,99.08,98.83,98.88,4738.0,90.6032,90.6306,90.402,90.4477,4738.0
2016-06-22 10:25:00,98.94,98.94,98.84,98.87,7210.0,90.5026,90.5026,90.4111,90.4385,7210.0
2016-06-22 10:30:00,98.85,98.97,98.81,98.97,13299.0,90.4202,90.53,90.3837,90.53,13299.0
2016-06-22 10:35:00,98.94,99.03,98.92,98.92,17618.0,90.5026,90.5849,90.4843,90.4843,17618.0
2016-06-22 10:40:00,98.91,98.95,98.83,98.85,17913.0,90.4751,90.5117,90.402,90.4202,17913.0
2016-06-22 10:45:00,98.84,98.85,98.7,98.82,32357.0,90.4111,90.4202,90.283,90.3928,32357.0
2016-06-22 10:50:00,98.83,98.96,98.82,98.93,2640.0,90.402,90.5209,90.3928,90.4934,2640.0
2016-06-22 10:55:00,98.9,98.99,98.78,98.8,4588.0,90.466,90.5483,90.3562,90.3745,4588.0
2016-06-22 11:00:00,98.77,98.83,98.76,98.81,3965.0,90.3471,90.402,90.3379,90.3837,3965.0
2016-06-22 11:05:00,98.76,98.85,98.68,98.71,6471.0,90.3379,90.4202,90.2647,90.2922,6471.0
2016-06-22 11:10:00,98.74,98.74,98.67,98.67,2606.0,90.3196,90.3196,90.2556,90.2556,2606.0
2016-06-22 11:15:00,98.68,98.79,98.66,98.76,2556.0,90.2647,90.3654,90.2464,90.3379,2556.0
2016-06-22 11:20:00,98.81,98.83,98.77,98.78,2084.0,90.3837,90.402,90.3471,90.3562,2084.0
2016-06-22 11:25:00,98.8,98.92,98.77,98.91,2800.0,90.3745,90.4843,90.3471,90.4751,2800.0
2016-06-22 11:30:00,98.88,98.88,98.49,98.52,4203.0,90.4477,90.4477,90.0909,90.1184,4203.0
2016-06-22 11:35:00,98.52,98.68,98.48,98.61,2800.0,90.1184,90.2647,90.0818,90.2007,2800.0
2016-06-22 11:40:00,98.57,98.72,98.54,98.72,2800.0,90.1641,90.3013,90.1367,90.3013,2800.0
2016-06-22 11:45:00,98.67,98.77,98.66,98.74,3002.0,90.2556,90.3471,90.2464,90.3196,3002.0
2016-06-22 11:50:00,98.73,98.78,98.71,98.76,2614.0,90.3105,90.3562,90.2922,90.3379,2614.0
2016-06-22 11:55:00,98.79,98.89,98.79,98.89,2100.0,90.3654,90.4568,90.3654,90.4568,2100.0
2016-06-22 12:00:00,98.86,98.91,98.76,98.77,4311.0,90.4294,90.4751,90.3379,90.3471,4311.0
2016-06-22 12:05:00,98.76,98.77,98.69,98.7,1300.0,90.3379,90.3471,90.2739,90.283,1300.0
2016-06-22 12:10:00,98.71,98.8,98.7,98.75,3249.0,90.2922,90.3745,90.283,90.3288,3249.0
2016-06-22 12:15:00,98.79,98.82,98.7,98.73,3158.0,90.3654,90.3928,90.283,90.3105,3158.0
2016-06-22 12:20:00,98.73,98.73,98.54,98.54,3606.0,90.3105,90.3105,90.1367,90.1367,3606.0
2016-06-22 12:25:00,98.51,98.57,98.51,98.57,3509.0,90.1092,90.1641,90.1092,90.1641,3509.0
2016-06-22 12:30:00,98.57,98.63,98.56,98.61,1600.0,90.1641,90.219,90.155,90.2007,1600.0
2016-06-22 12:35:00,98.63,98.63,98.57,98.58,3019.0,90.219,90.219,90.1641,90.1733,3019.0
2016-06-22 12:40:00,98.58,98.64,98.58,98.58,3111.0,90.1733,90.2282,90.1733,90.1733,3111.0
2016-06-22 12:45:00,98.58,98.58,98.48,98.52,3508.0,90.1733,90.1733,90.0818,90.1184,3508.0
2016-06-22 12:50:00,98.57,98.61,98.55,98.59,4376.0,90.1641,90.2007,90.1458,90.1824,4376.0
2016-06-22 12:55:00,98.62,98.64,98.57,98.64,1425.0,90.2099,90.2282,90.1641,90.2282,1425.0
2016-06-22 13:00:00,98.64,98.64,98.51,98.52,6721.0,90.2282,90.2282,90.1092,90.1184,6721.0
2016-06-22 13:05:00,98.52,98.55,98.45,98.47,4439.0,90.1184,90.1458,90.0544,90.0727,4439.0
2016-06-22 13:10:00,98.45,98.46,98.39,98.45,5194.0,90.0544,90.0635,89.9995,90.0544,5194.0
2016-06-22 13:15:00,98.42,98.47,98.38,98.43,5098.0,90.0269,90.0727,89.9903,90.0361,5098.0
2016-06-22 13:20:00,98.42,98.43,98.38,98.4,1800.0,90.0269,90.0361,89.9903,90.0086,1800.0
2016-06-22 13:25:00,98.4,98.48,98.38,98.43,5017.0,90.0086,90.0818,89.9903,90.0361,5017.0
2016-06-22 13:30:00,98.46,98.54,98.46,98.52,2426.0,90.0635,90.1367,90.0635,90.1184,2426.0
2016-06-22 13:35:00,98.5,98.6,98.49,98.57,2100.0,90.1001,90.1916,90.0909,90.1641,2100.0
2016-06-22 13:40:00,98.57,98.59,98.55,98.58,2414.0,90.1641,90.1824,90.1458,90.1733,2414.0
2016-06-22 13:45:00,98.58,98.66,98.55,98.56,3714.0,90.1733,90.2464,90.1458,90.155,3714.0
2016-06-22 13:50:00,98.59,98.63,98.59,98.6,2400.0,90.1824,90.219,90.1824,90.1916,2400.0
2016-06-22 13:55:00,98.64,98.66,98.56,98.58,3544.0,90.2282,90.2464,90.155,90.1733,3544.0
2016-06-22 14:00:00,98.58,98.6,98.5,98.57,4677.0,90.1733,90.1916,90.1001,90.1641,4677.0
2016-06-22 14:05:00,98.56,98.63,98.54,98.58,5169.0,90.155,90.219,90.1367,90.1733,5169.0
2016-06-22 14:10:00,98.59,98.63,98.58,98.6,1516.0,90.1824,90.219,90.1733,90.1916,1516.0
2016-06-22 14:15:00,98.62,98.71,98.55,98.55,3664.0,90.2099,90.2922,90.1458,90.1458,3664.0
2016-06-22 14:20:00,98.56,98.57,98.53,98.57,5302.0,90.155,90.1641,90.1275,90.1641,5302.0
2016-06-22 14:25:00,98.58,98.66,98.58,98.66,2407.0,90.1733,90.2464,90.1733,90.2464,2407.0
2016-06-22 14:30:00,98.66,98.67,98.52,98.55,4973.0,90.2464,90.2556,90.1184,90.1458,4973.0
2016-06-22 14:35:00,98.54,98.55,98.45,98.47,4350.0,90.1367,90.1458,90.0544,90.0727,4350.0
2016-06-22 14:40:00,98.47,98.56,98.47,98.47,5149.0,90.0727,90.155,90.0727,90.0727,5149.0
2016-06-22 14:45:00,98.47,98.47,98.39,98.43,5220.0,90.0727,90.0727,89.9995,90.0361,5220.0
2016-06-22 14:50:00,98.45,98.5,98.44,98.46,3152.0,90.0544,90.1001,90.0452,90.0635,3152.0
2016-06-22 14:55:00,98.47,98.53,98.47,98.5,3494.0,90.0727,90.1275,90.0727,90.1001,3494.0
2016-06-22 15:00:00,98.5,98.6,98.5,98.59,4170.0,90.1001,90.1916,90.1001,90.1824,4170.0
2016-06-22 15:05:00,98.59,98.6,98.47,98.47,11479.0,90.1824,90.1916,90.0727,90.0727,11479.0
2016-06-22 15:10:00,98.45,98.49,98.45,98.46,7052.0,90.0544,90.0909,90.0544,90.0635,7052.0
2016-06-22 15:15:00,98.45,98.5,98.39,98.42,4799.0,90.0544,90.1001,89.9995,90.0269,4799.0
2016-06-22 15:20:00,98.4,98.4,98.31,98.35,7536.0,90.0086,90.0086,89.9263,89.9629,7536.0
2016-06-22 15:25:00,98.34,98.37,98.31,98.32,5666.0,89.9537,89.9812,89.9263,89.9354,5666.0
2016-06-22 15:30:00,98.32,98.32,98.3,98.31,7868.0,89.9354,89.9354,89.9172,89.9263,7868.0
2016-06-22 15:35:00,98.32,98.46,98.28,98.45,9308.0,89.9354,90.0635,89.8989,90.0544,9308.0
2016-06-22 15:40:00,98.47,98.49,98.4,98.4,15105.0,90.0727,90.0909,90.0086,90.0086,15105.0
2016-06-22 15:45:00,98.39,98.45,98.38,98.41,21071.0,89.9995,90.0544,89.9903,90.0178,21071.0
2016-06-22 15:50:00,98.4,98.4,98.27,98.37,13820.0,90.0086,90.0086,89.8897,89.9812,13820.0
2016-06-22 15:55:00,98.39,98.4,98.2,98.27,31536.0,89.9995,90.0086,89.8257,89.8897,31536.0
2016-06-23 09:30:00,99.62,99.62,99.62,99.62,7148.0,91.1246,91.1246,91.1246,91.1246,7148.0
2016-06-23 09:35:00,99.63,99.75,99.38,99.61,3988.0,91.1337,91.2435,90.905,91.1154,3988.0
2016-06-23 09:40:00,99.68,99.81,99.59,99.81,4210.0,91.1795,91.2984,91.0971,91.2984,4210.0
2016-06-23 09:45:00,99.77,99.85,99.73,99.82,5345.0,91.2618,91.335,91.2252,91.3075,5345.0
2016-06-23 09:50:00,99.81,99.98,99.8,99.97,15686.0,91.2984,91.4539,91.2892,91.4447,15686.0
2016-06-23 09:55:00,99.95,100.16,99.95,100.12,21921.0,91.4264,91.6185,91.4264,91.5819,21921.0
2016-06-23 10:00:00,100.13,100.28,99.94,100.28,6507.0,91.5911,91.7283,91.4173,91.7283,6507.0
2016-06-23 10:05:00,100.29,100.3,100.21,100.22,6736.0,91.7374,91.7466,91.6643,91.6734,6736.0
2016-06-23 10:10:00,100.17,100.29,100.17,100.29,1652.0,91.6277,91.7374,91.6277,91.7374,1652.0
2016-06-23 10:15:00,100.29,100.37,100.11,100.11,10566.0,91.7374,91.8106,91.5728,91.5728,10566.0
2016-06-23 10:20:00,100.17,100.49,100.17,100.39,8020.0,91.6277,91.9204,91.6277,91.8289,8020.0
2016-06-23 10:25:00,100.48,100.49,100.32,100.38,5599.0,91.9112,91.9204,91.7649,91.8198,5599.0
2016-06-23 10:30:00,100.43,100.43,100.19,100.21,6195.0,91.8655,91.8655,91.646,91.6643,6195.0
2016-06-23 10:35:00,100.23,100.3,100.23,100.29,2500.0,91.6826,91.7466,91.6826,91.7374,2500.0
2016-06-23 10:40:00,100.34,100.45,100.31,100.45,4600.0,91.7832,91.8838,91.7557,91.8838,4600.0
2016-06-23 10:45:00,100.4,100.4,100.25,100.33,3432.0,91.8381,91.8381,91.7009,91.774,3432.0
2016-06-23 10:50:00,100.37,100.44,100.3,100.4,6700.0,91.8106,91.8747,91.7466,91.8381,6700.0
2016-06-23 10:55:00,100.41,100.56,100.36,100.49,6150.0,91.8472,91.9844,91.8015,91.9204,6150.0
2016-06-23 11:00:00,100.45,100.52,100.41,100.45,2600.0,91.8838,91.9478,91.8472,91.8838,2600.0
2016-06-23 11:05:00,100.5,100.61,100.47,100.49,1681.0,91.9295,92.0302,91.9021,91.9204,1681.0
2016-06-23 11:10:00,100.49,100.58,100.46,100.53,3209.0,91.9204,92.0027,91.8929,91.957,3209.0
2016-06-23 11:15:00,100.56,100.67,100.56,100.6,3598.0,91.9844,92.085,91.9844,92.021,3598.0
2016-06-23 11:20:00,100.62,100.7,100.6,100.66,2910.0,92.0393,92.1125,92.021,92.0759,2910.0
2016-06-23 11:25:00,100.69,100.71,100.62,100.68,3800.0,92.1033,92.1216,92.0393,92.0942,3800.0
2016-06-23 11:30:00,100.69,100.76,100.67,100.72,2123.0,92.1033,92.1674,92.085,92.1308,2123.0
2016-06-23 11:35:00,100.79,100.83,100.74,100.83,3888.0,92.1948,92.2314,92.1491,92.2314,3888.0
2016-06-23 11:40:00,100.79,100.79,100.76,100.79,9156.0,92.1948,92.1948,92.1674,92.1948,9156.0
2016-06-23 11:45:00,100.77,100.84,100.76,100.84,3354.0,92.1765,92.2405,92.1674,92.2405,3354.0
2016-06-23 11:50:00,100.82,100.87,100.8,100.8,2151.0,92.2222,92.268,92.204,92.204,2151.0
2016-06-23 11:55:00,100.8,100.88,100.77,100.78,2200.0,92.204,92.2771,92.1765,92.1857,2200.0
2016-06-23 12:00:00,100.83,100.89,100.81,100.86,6220.0,92.2314,92.2863,92.2131,92.2588,6220.0
2016-06-23 12:05:00,100.85,100.97,100.85,100.92,2729.0,92.2497,92.3595,92.2497,92.3137,2729.0
2016-06-23 12:10:00,100.95,100.98,100.92,100.93,3092.0,92.3412,92.3686,92.3137,92.3229,3092.0
2016-06-23 12:15:00,100.96,101.06,100.92,101.02,8380.0,92.3503,92.4418,92.3137,92.4052,8380.0
2016-06-23 12:20:00,101.01,101.11,101.01,101.04,4800.0,92.396,92.4875,92.396,92.4235,4800.0
2016-06-23 12:25:00,101.1,101.11,101.01,101.02,2399.0,92.4784,92.4875,92.396,92.4052,2399.0
2016-06-23 12:30:00,101.01,101.02,100.99,101.02,4328.0,92.396,92.4052,92.3778,92.4052,4328.0
2016-06-23 12:35:00,101.02,101.02,100.96,100.97,600.0,92.4052,92.4052,92.3503,92.3595,600.0
2016-06-23 12:40:00,100.94,100.96,100.87,100.92,1800.0,92.332,92.3503,92.268,92.3137,1800.0
2016-06-23 12:45:00,100.92,100.93,100.85,100.86,2405.0,92.3137,92.3229,92.2497,92.2588,2405.0
2016-06-23 12:50:00,100.89,100.95,100.88,100.93,2664.0,92.2863,92.3412,92.2771,92.3229,2664.0
2016-06-23 12:55:00,100.89,100.92,100.86,100.91,2101.0,92.2863,92.3137,92.2588,92.3046,2101.0
2016-06-23 13:00:00,100.9,100.95,100.87,100.9,1613.0,92.2954,92.3412,92.268,92.2954,1613.0
2016-06-23 13:05:00,100.86,100.91,100.83,100.89,5047.0,92.2588,92.3046,92.2314,92.2863,5047.0
2016-06-23 13:10:00,100.94,100.94,100.89,100.9,1300.0,92.332,92.332,92.2863,92.2954,1300.0
2016-06-23 13:15:00,100.89,100.95,100.88,100.95,2250.0,92.2863,92.3412,92.2771,92.3412,2250.0
2016-06-23 13:20:00,100.93,100.98,100.93,100.97,1300.0,92.3229,92.3686,92.3229,92.3595,1300.0
2016-06-23 13:25:00,100.93,101.0,100.89,100.99,3100.0,92.3229,92.3869,92.2863,92.3778,3100.0
2016-06-23 13:30:00,100.96,100.99,100.9,100.91,7500.0,92.3503,92.3778,92.2954,92.3046,7500.0
2016-06-23 13:35:00,100.88,100.9,100.86,100.9,1971.0,92.2771,92.2954,92.2588,92.2954,1971.0
2016-06-23 13:40:00,100.9,100.95,100.86,100.89,6600.0,92.2954,92.3412,92.2588,92.2863,6600.0
2016-06-23 13:45:00,100.9,100.91,100.88,100.88,2800.0,92.2954,92.3046,92.2771,92.2771,2800.0
2016-06-23 13:50:00,100.88,100.92,100.83,100.9,9113.0,92.2771,92.3137,92.2314,92.2954,9113.0
2016-06-23 13:55:00,100.91,100.96,100.91,100.96,2950.0,92.3046,92.3503,92.3046,92.3503,2950.0
2016-06-23 14:00:00,100.95,100.98,100.89,100.93,3200.0,92.3412,92.3686,92.2863,92.3229,3200.0
2016-06-23 14:05:00,100.96,101.0,100.89,100.89,2775.0,92.3503,92.3869,92.2863,92.2863,2775.0
2016-06-23 14:10:00,100.96,100.98,100.93,100.97,2600.0,92.3503,92.3686,92.3229,92.3595,2600.0
2016-06-23 14:15:00,100.98,101.03,100.96,100.96,3884.0,92.3686,92.4143,92.3503,92.3503,3884.0
2016-06-23 14:20:00,100.98,101.03,100.95,100.96,4525.0,92.3686,92.4143,92.3412,92.3503,4525.0
2016-06-23 14:25:00,100.96,101.04,100.95,101.04,3800.0,92.3503,92.4235,92.3412,92.4235,3800.0
2016-06-23 14:30:00,101.02,101.13,101.02,101.12,19923.0,92.4052,92.5058,92.4052,92.4967,19923.0
2016-06-23 14:35:00,101.12,101.15,101.11,101.15,4711.0,92.4967,92.5241,92.4875,92.5241,4711.0
2016-06-23 14:40:00,101.18,101.2,101.14,101.16,5677.0,92.5515,92.5698,92.515,92.5333,5677.0
2016-06-23 14:45:00,101.18,101.31,101.17,101.31,10116.0,92.5515,92.6705,92.5424,92.6705,10116.0
2016-06-23 14:50:00,101.33,101.41,101.32,101.41,3200.0,92.6888,92.7619,92.6796,92.7619,3200.0
2016-06-23 14:55:00,101.41,101.41,101.37,101.38,9187.0,92.7619,92.7619,92.7253,92.7345,9187.0
2016-06-23 15:00:00,101.37,101.38,101.29,101.34,16465.0,92.7253,92.7345,92.6522,92.6979,16465.0
2016-06-23 15:05:00,101.34,101.36,101.2,101.22,26010.0,92.6979,92.7162,92.5698,92.5881,26010.0
2016-06-23 15:10:00,101.23,101.37,101.23,101.37,4000.0,92.5973,92.7253,92.5973,92.7253,4000.0
2016-06-23 15:15:00,101.37,101.41,101.36,101.38,7826.0,92.7253,92.7619,92.7162,92.7345,7826.0
2016-06-23 15:20:00,101.41,101.42,101.36,101.38,9690.0,92.7619,92.7711,92.7162,92.7345,9690.0
2016-06-23 15:25:00,101.37,101.42,101.37,101.41,10460.0,92.7253,92.7711,92.7253,92.7619,10460.0
2016-06-23 15:30:00,101.41,101.46,101.38,101.45,13888.0,92.7619,92.8077,92.7345,92.7985,13888.0
2016-06-23 15:35:00,101.45,101.49,101.43,101.47,7070.0,92.7985,92.8351,92.7802,92.8168,7070.0
2016-06-23 15:40:00,101.47,101.48,101.44,101.47,17608.0,92.8168,92.826,92.7894,92.8168,17608.0
2016-06-23 15:45:00,101.49,101.57,101.48,101.5,14563.0,92.8351,92.9083,92.826,92.8443,14563.0
2016-06-23 15:50:00,101.5,101.61,101.49,101.59,24606.0,92.8443,92.9449,92.8351,92.9266,24606.0
2016-06-23 15:55:00,101.58,101.69,101.56,101.68,42253.0,92.9174,93.0181,92.8991,93.0089,42253.0
2016-06-24 09:30:00,96.84,96.84,95.79,96.49,85839.0,88.5817,88.5817,87.6212,88.2615,85839.0
2016-06-24 09:35:00,96.56,96.94,96.29,96.77,33606.0,88.3255,88.6731,88.0786,88.5176,33606.0
2016-06-24 09:40:00,96.78,96.92,96.07,96.9,78513.0,88.5268,88.6548,87.8773,88.6365,78513.0
2016-06-24 09:45:00,96.82,96.82,96.25,96.49,103329.0,88.5634,88.5634,88.042,88.2615,103329.0
2016-06-24 09:50:00,96.52,96.66,96.21,96.66,125625.0,88.2889,88.417,88.0054,88.417,125625.0
2016-06-24 09:55:00,96.72,96.97,96.55,96.55,37864.0,88.4719,88.7006,88.3164,88.3164,37864.0
2016-06-24 10:00:00,96.61,96.98,96.47,96.96,79295.0,88.3713,88.7097,88.2432,88.6914,79295.0
2016-06-24 10:05:00,97.0,97.19,96.8,97.18,76842.0,88.728,88.9018,88.5451,88.8927,76842.0
2016-06-24 10:10:00,97.19,97.49,97.13,97.35,17304.0,88.9018,89.1762,88.8469,89.0482,17304.0
2016-06-24 10:15:00,97.38,97.38,97.02,97.06,128788.0,89.0756,89.0756,88.7463,88.7829,128788.0
2016-06-24 10:20:00,97.07,97.07,96.74,96.9,25438.0,88.792,88.792,88.4902,88.6365,25438.0
2016-06-24 10:25:00,96.9,97.0,96.58,96.71,31738.0,88.6365,88.728,88.3438,88.4627,31738.0
2016-06-24 10:30:00,96.67,96.73,96.42,96.42,20659.0,88.4262,88.481,88.1975,88.1975,20659.0
2016-06-24 10:35:00,96.38,96.69,96.38,96.59,17473.0,88.1609,88.4444,88.1609,88.353,17473.0
2016-06-24 10:40:00,96.65,96.71,96.43,96.64,63446.0,88.4079,88.4627,88.2066,88.3987,63446.0
2016-06-24 10:45:00,96.62,96.63,96.27,96.28,10377.0,88.3804,88.3896,88.0603,88.0694,10377.0
2016-06-24 10:50:00,96.28,96.46,96.27,96.45,12385.0,88.0694,88.2341,88.0603,88.2249,12385.0
2016-06-24 10:55:00,96.48,96.57,96.27,96.31,14986.0,88.2524,88.3347,88.0603,88.0969,14986.0
2016-06-24 11:00:00,96.28,96.37,96.13,96.32,30685.0,88.0694,88.1517,87.9322,88.106,30685.0
2016-06-24 11:05:00,96.32,96.52,96.27,96.39,48489.0,88.106,88.2889,88.0603,88.17,48489.0
2016-06-24 11:10:00,96.37,96.42,96.22,96.31,23375.0,88.1517,88.1975,88.0145,88.0969,23375.0
2016-06-24 11:15:00,96.32,96.34,96.22,96.34,37879.0,88.106,88.1243,88.0145,88.1243,37879.0
2016-06-24 11:20:00,96.33,96.33,95.91,95.96,68136.0,88.1151,88.1151,87.731,87.7767,68136.0
2016-06-24 11:25:00,95.94,96.14,95.9,96.02,11026.0,87.7584,87.9414,87.7218,87.8316,11026.0
2016-06-24 11:30:00,96.06,96.09,95.84,95.88,37803.0,87.8682,87.8956,87.6669,87.7035,37803.0
2016-06-24 11:35:00,95.88,95.89,95.67,95.67,123895.0,87.7035,87.7127,87.5114,87.5114,123895.0
2016-06-24 11:40:00,95.69,95.81,95.62,95.81,11478.0,87.5297,87.6395,87.4657,87.6395,11478.0
2016-06-24 11:45:00,95.76,95.97,95.76,95.89,18675.0,87.5938,87.7858,87.5938,87.7127,18675.0
2016-06-24 11:50:00,95.9,95.91,95.71,95.71,89763.0,87.7218,87.731,87.548,87.548,89763.0
2016-06-24 11:55:00,95.77,95.96,95.73,95.84,21049.0,87.6029,87.7767,87.5663,87.6669,21049.0
2016-06-24 12:00:00,95.83,95.86,95.68,95.68,7643.0,87.6578,87.6852,87.5206,87.5206,7643.0
2016-06-24 12:05:00,95.74,95.78,95.58,95.58,6070.0,87.5755,87.6121,87.4291,87.4291,6070.0
2016-06-24 12:10:00,95.52,95.52,95.41,95.43,11440.0,87.3742,87.3742,87.2736,87.2919,11440.0
2016-06-24 12:15:00,95.46,95.47,95.34,95.44,7718.0,87.3193,87.3285,87.2096,87.301,7718.0
2016-06-24 12:20:00,95.45,95.58,95.45,95.53,6135.0,87.3102,87.4291,87.3102,87.3834,6135.0
2016-06-24 12:25:00,95.52,95.63,95.51,95.59,6158.0,87.3742,87.4748,87.3651,87.4383,6158.0
2016-06-24 12:30:00,95.56,95.56,95.27,95.31,9890.0,87.4108,87.4108,87.1455,87.1821,9890.0
2016-06-24 12:35:00,95.3,95.38,95.21,95.21,6462.0,87.173,87.2462,87.0907,87.0907,6462.0
2016-06-24 12:40:00,95.17,95.24,95.0,95.08,9912.0,87.0541,87.1181,86.8986,86.9717,9912.0
2016-06-24 12:45:00,95.06,95.07,94.86,94.86,9475.0,86.9535,86.9626,86.7705,86.7705,9475.0
2016-06-24 12:50:00,94.91,94.92,94.77,94.86,10531.0,86.8162,86.8254,86.6882,86.7705,10531.0
2016-06-24 12:55:00,94.83,94.88,94.69,94.84,9720.0,86.7431,86.7888,86.615,86.7522,9720.0
2016-06-24 13:00:00,94.84,94.91,94.79,94.82,8557.0,86.7522,86.8162,86.7065,86.7339,8557.0
2016-06-24 13:05:00,94.78,94.8,94.6,94.66,13063.0,86.6973,86.7156,86.5327,86.5876,13063.0
2016-06-24 13:10:00,94.65,94.86,94.65,94.85,21549.0,86.5784,86.7705,86.5784,86.7614,21549.0
2016-06-24 13:15:00,94.87,94.9,94.7,94.74,6176.0,86.7797,86.8071,86.6242,86.6607,6176.0
2016-06-24 13:20:00,94.77,94.88,94.74,94.88,10400.0,86.6882,86.7888,86.6607,86.7888,10400.0
2016-06-24 13:25:00,94.88,95.09,94.88,95.06,17041.0,86.7888,86.9809,86.7888,86.9535,17041.0
2016-06-24 13:30:00,95.05,95.13,95.02,95.09,7113.0,86.9443,87.0175,86.9169,86.9809,7113.0
2016-06-24 13:35:00,95.08,95.22,95.01,95.01,10345.0,86.9717,87.0998,86.9077,86.9077,10345.0
2016-06-24 13:40:00,95.01,95.09,94.97,95.01,18605.0,86.9077,86.9809,86.8711,86.9077,18605.0
2016-06-24 13:45:00,95.0,95.03,94.89,94.89,47910.0,86.8986,86.926,86.7979,86.7979,47910.0
2016-06-24 13:50:00,94.89,94.89,94.71,94.74,13308.0,86.7979,86.7979,86.6333,86.6607,13308.0
2016-06-24 13:55:00,94.73,94.73,94.63,94.69,10130.0,86.6516,86.6516,86.5601,86.615,10130.0
2016-06-24 14:00:00,94.7,94.77,94.68,94.7,9400.0,86.6242,86.6882,86.6059,86.6242,9400.0
2016-06-24 14:05:00,94.7,94.73,94.68,94.7,11748.0,86.6242,86.6516,86.6059,86.6242,11748.0
2016-06-24 14:10:00,94.72,94.82,94.68,94.78,21310.0,86.6424,86.7339,86.6059,86.6973,21310.0
2016-06-24 14:15:00,94.73,94.75,94.59,94.59,7352.0,86.6516,86.6699,86.5235,86.5235,7352.0
2016-06-24 14:20:00,94.58,94.61,94.45,94.48,10205.0,86.5144,86.5418,86.3955,86.4229,10205.0
2016-06-24 14:25:00,94.47,94.57,94.42,94.44,18772.0,86.4138,86.5052,86.368,86.3863,18772.0
2016-06-24 14:30:00,94.43,94.44,94.3,94.37,72451.0,86.3772,86.3863,86.2583,86.3223,72451.0
2016-06-24 14:35:00,94.35,94.35,94.15,94.28,11353.0,86.304,86.304,86.1211,86.24,11353.0
2016-06-24 14:40:00,94.26,94.32,94.2,94.22,10700.0,86.2217,86.2766,86.1668,86.1851,10700.0
2016-06-24 14:45:00,94.17,94.17,94.01,94.1,11476.0,86.1393,86.1393,85.993,86.0753,11476.0
2016-06-24 14:50:00,94.12,94.22,94.0,94.22,9286.0,86.0936,86.1851,85.9838,86.1851,9286.0
2016-06-24 14:55:00,94.21,94.34,94.19,94.28,21727.0,86.1759,86.2949,86.1576,86.24,21727.0
2016-06-24 15:00:00,94.26,94.34,94.19,94.23,18585.0,86.2217,86.2949,86.1576,86.1942,18585.0
2016-06-24 15:05:00,94.25,94.27,94.16,94.22,95970.0,86.2125,86.2308,86.1302,86.1851,95970.0
2016-06-24 15:10:00,94.2,94.2,93.82,93.88,19464.0,86.1668,86.1668,85.8192,85.8741,19464.0
2016-06-24 15:15:00,93.88,93.88,93.58,93.58,17244.0,85.8741,85.8741,85.5997,85.5997,17244.0
2016-06-24 15:20:00,93.57,93.73,93.57,93.67,26463.0,85.5905,85.7369,85.5905,85.682,26463.0
2016-06-24 15:25:00,93.69,93.78,93.63,93.66,26448.0,85.7003,85.7826,85.6454,85.6728,26448.0
2016-06-24 15:30:00,93.67,93.82,93.61,93.82,58640.0,85.682,85.8192,85.6271,85.8192,58640.0
2016-06-24 15:35:00,93.81,94.0,93.69,93.78,49397.0,85.81,85.9838,85.7003,85.7826,49397.0
2016-06-24 15:40:00,93.77,93.89,93.69,93.83,65441.0,85.7735,85.8832,85.7003,85.8283,65441.0
2016-06-24 15:45:00,93.81,94.04,93.8,93.98,135084.0,85.81,86.0204,85.8009,85.9656,135084.0
2016-06-24 15:50:00,93.99,94.13,93.97,94.01,75502.0,85.9747,86.1028,85.9564,85.993,75502.0
2016-06-24 15:55:00,94.01,94.03,93.58,93.65,238673.0,85.993,86.0113,85.5997,85.6637,238673.0
2016-06-27 09:30:00,93.66,93.66,91.29,91.45,90290.0,85.6728,85.6728,83.505,83.6513,90290.0
2016-06-27 09:35:00,91.47,91.47,90.66,90.91,41746.0,83.6696,83.6696,82.9287,83.1574,41746.0
2016-06-27 09:40:00,90.88,90.98,90.38,90.44,37967.0,83.1299,83.2214,82.6726,82.7274,37967.0
2016-06-27 09:45:00,90.41,90.87,90.2,90.35,33401.0,82.7,83.1208,82.5079,82.6451,33401.0
2016-06-27 09:50:00,90.33,90.53,90.21,90.28,15233.0,82.6268,82.8098,82.5171,82.5811,15233.0
2016-06-27 09:55:00,90.28,90.61,90.24,90.3,20889.0,82.5811,82.8829,82.5445,82.5994,20889.0
2016-06-27 10:00:00,90.21,90.73,90.21,90.27,32416.0,82.5171,82.9927,82.5171,82.5719,32416.0
2016-06-27 10:05:00,90.25,90.25,90.02,90.06,23617.0,82.5536,82.5536,82.3433,82.3798,23617.0
2016-06-27 10:10:00,90.04,90.2,89.87,90.02,18376.0,82.3615,82.5079,82.206,82.3433,18376.0
2016-06-27 10:15:00,90.02,90.13,89.9,90.01,16971.0,82.3433,82.4439,82.2335,82.3341,16971.0
2016-06-27 10:20:00,90.01,90.16,89.9,90.0,19873.0,82.3341,82.4713,82.2335,82.325,19873.0
2016-06-27 10:25:00,90.0,90.06,89.9,90.06,18258.0,82.325,82.3798,82.2335,82.3798,18258.0
2016-06-27 10:30:00,90.07,90.1,89.95,90.07,17458.0,82.389,82.4164,82.2792,82.389,17458.0
2016-06-27 10:35:00,90.09,90.15,89.92,89.98,75268.0,82.4073,82.4622,82.2518,82.3067,75268.0
2016-06-27 10:40:00,89.99,90.26,89.98,90.17,24199.0,82.3158,82.5628,82.3067,82.4805,24199.0
2016-06-27 10:45:00,90.15,90.15,89.79,89.83,16074.0,82.4622,82.4622,82.1329,82.1695,16074.0
2016-06-27 10:50:00,89.85,89.88,89.57,89.65,12047.0,82.1878,82.2152,81.9316,82.0048,12047.0
2016-06-27 10:55:00,89.61,89.67,89.34,89.34,9936.0,81.9682,82.0231,81.7212,81.7212,9936.0
2016-06-27 11:00:00,89.34,89.53,89.34,89.39,22594.0,81.7212,81.895,81.7212,81.767,22594.0
2016-06-27 11:05:00,89.37,89.47,89.35,89.36,22832.0,81.7487,81.8402,81.7304,81.7395,22832.0
2016-06-27 11:10:00,89.35,89.39,89.12,89.15,29543.0,81.7304,81.767,81.52,81.5474,29543.0
2016-06-27 11:15:00,89.14,89.14,89.01,89.01,21458.0,81.5383,81.5383,81.4194,81.4194,21458.0
2016-06-27 11:20:00,89.01,89.08,88.89,89.01,41120.0,81.4194,81.4834,81.3096,81.4194,41120.0
2016-06-27 11:25:00,89.01,89.37,88.95,89.32,13760.0,81.4194,81.7487,81.3645,81.7029,13760.0
2016-06-27 11:30:00,89.32,89.77,89.3,89.7,26195.0,81.7029,82.1146,81.6847,82.0505,26195.0
2016-06-27 11:35:00,89.71,89.87,89.68,89.76,14133.0,82.0597,82.206,82.0322,82.1054,14133.0
2016-06-27 11:40:00,89.74,89.8,89.57,89.61,17079.0,82.0871,82.142,81.9316,81.9682,17079.0
2016-06-27 11:45:00,89.62,89.63,89.5,89.52,20746.0,81.9774,81.9865,81.8676,81.8859,20746.0
2016-06-27 11:50:00,89.53,89.53,89.18,89.26,14521.0,81.895,81.895,81.5749,81.6481,14521.0
2016-06-27 11:55:00,89.28,89.33,89.22,89.27,13449.0,81.6664,81.7121,81.6115,81.6572,13449.0
2016-06-27 12:00:00,89.24,89.26,89.06,89.16,30845.0,81.6298,81.6481,81.4651,81.5566,30845.0
2016-06-27 12:05:00,89.12,89.16,89.05,89.09,35265.0,81.52,81.5566,81.456,81.4926,35265.0
2016-06-27 12:10:00,89.09,89.2,89.08,89.12,12659.0,81.4926,81.5932,81.4834,81.52,12659.0
2016-06-27 12:15:00,89.12,89.36,89.1,89.26,21805.0,81.52,81.7395,81.5017,81.6481,21805.0
2016-06-27 12:20:00,89.27,89.3,89.19,89.21,9995.0,81.6572,81.6847,81.584,81.6023,9995.0
2016-06-27 12:25:00,89.21,89.47,89.18,89.47,9128.0,81.6023,81.8402,81.5749,81.8402,9128.0
2016-06-27 12:30:00,89.51,89.56,89.44,89.56,16834.0,81.8767,81.9225,81.8127,81.9225,16834.0
2016-06-27 12:35:00,89.54,89.56,89.45,89.48,21508.0,81.9042,81.9225,81.8219,81.8493,21508.0
2016-06-27 12:40:00,89.46,89.48,89.16,89.17,19805.0,81.831,81.8493,81.5566,81.5657,19805.0
2016-06-27 12:45:00,89.16,89.32,89.11,89.31,17363.0,81.5566,81.7029,81.5109,81.6938,17363.0
2016-06-27 12:50:00,89.31,89.41,89.18,89.2,27186.0,81.6938,81.7853,81.5749,81.5932,27186.0
2016-06-27 12:55:00,89.2,89.34,89.2,89.33,24444.0,81.5932,81.7212,81.5932,81.7121,24444.0
2016-06-27 13:00:00,89.31,89.42,89.28,89.32,53320.0,81.6938,81.7944,81.6664,81.7029,53320.0
2016-06-27 13:05:00,89.31,89.34,89.17,89.19,14342.0,81.6938,81.7212,81.5657,81.584,14342.0
2016-06-27 13:10:00,89.17,89.18,89.09,89.09,25131.0,81.5657,81.5749,81.4926,81.4926,25131.0
2016-06-27 13:15:00,89.09,89.34,89.08,89.3,22329.0,81.4926,81.7212,81.4834,81.6847,22329.0
2016-06-27 13:20:00,89.32,89.47,89.31,89.44,12783.0,81.7029,81.8402,81.6938,81.8127,12783.0
2016-06-27 13:25:00,89.42,89.5,89.37,89.39,21506.0,81.7944,81.8676,81.7487,81.767,21506.0
2016-06-27 13:30:00,89.39,89.45,89.1,89.13,33024.0,81.767,81.8219,81.5017,81.5292,33024.0
2016-06-27 13:35:00,89.15,89.15,89.01,89.01,24261.0,81.5474,81.5474,81.4194,81.4194,24261.0
2016-06-27 13:40:00,89.03,89.03,88.74,88.74,20812.0,81.4377,81.4377,81.1724,81.1724,20812.0
2016-06-27 13:45:00,88.72,88.89,88.7,88.86,27089.0,81.1541,81.3096,81.1358,81.2822,27089.0
2016-06-27 13:50:00,88.85,88.88,88.74,88.85,32771.0,81.273,81.3005,81.1724,81.273,32771.0
2016-06-27 13:55:00,88.83,88.83,88.56,88.59,49281.0,81.2547,81.2547,81.0078,81.0352,49281.0
2016-06-27 14:00:00,88.59,88.69,88.56,88.61,47604.0,81.0352,81.1267,81.0078,81.0535,47604.0
2016-06-27 14:05:00,88.62,88.64,88.39,88.43,39026.0,81.0626,81.0809,80.8523,80.8888,39026.0
2016-06-27 14:10:00,88.41,88.42,88.24,88.33,84207.0,80.8706,80.8797,80.715,80.7974,84207.0
2016-06-27 14:15:00,88.32,88.38,88.22,88.23,20951.0,80.7882,80.8431,80.6968,80.7059,20951.0
2016-06-27 14:20:00,88.25,88.29,88.1,88.1,33435.0,80.7242,80.7608,80.587,80.587,33435.0
2016-06-27 14:25:00,88.11,88.19,88.07,88.15,44263.0,80.5961,80.6693,80.5595,80.6327,44263.0
2016-06-27 14:30:00,88.17,88.25,88.13,88.18,40905.0,80.651,80.7242,80.6144,80.6602,40905.0
2016-06-27 14:35:00,88.19,88.22,88.11,88.13,39582.0,80.6693,80.6968,80.5961,80.6144,39582.0
2016-06-27 14:40:00,88.14,88.15,87.9,87.91,41855.0,80.6236,80.6327,80.404,80.4132,41855.0
2016-06-27 14:45:00,87.94,87.96,87.63,87.65,35615.0,80.4406,80.4589,80.1571,80.1754,35615.0
2016-06-27 14:50:00,87.64,87.64,87.43,87.53,39810.0,80.1662,80.1662,79.9741,80.0656,39810.0
2016-06-27 14:55:00,87.51,87.52,87.38,87.42,54215.0,80.0473,80.0564,79.9284,79.965,54215.0
2016-06-27 15:00:00,87.43,87.78,87.43,87.78,39617.0,79.9741,80.2943,79.9741,80.2943,39617.0
2016-06-27 15:05:00,87.77,87.77,87.58,87.59,35853.0,80.2851,80.2851,80.1113,80.1205,35853.0
2016-06-27 15:10:00,87.61,87.72,87.59,87.69,37981.0,80.1388,80.2394,80.1205,80.212,37981.0
2016-06-27 15:15:00,87.68,87.68,87.5,87.5,39911.0,80.2028,80.2028,80.0382,80.0382,39911.0
2016-06-27 15:20:00,87.5,87.52,87.33,87.4,58499.0,80.0382,80.0564,79.8827,79.9467,58499.0
2016-06-27 15:25:00,87.4,87.46,87.3,87.31,50305.0,79.9467,80.0016,79.8552,79.8644,50305.0
2016-06-27 15:30:00,87.31,87.6,87.3,87.55,68644.0,79.8644,80.1296,79.8552,80.0839,68644.0
2016-06-27 15:35:00,87.55,87.87,87.53,87.84,74334.0,80.0839,80.3766,80.0656,80.3492,74334.0
2016-06-27 15:40:00,87.83,87.86,87.62,87.67,66360.0,80.34,80.3675,80.1479,80.1937,66360.0
2016-06-27 15:45:00,87.66,87.9,87.65,87.9,82538.0,80.1845,80.404,80.1754,80.404,82538.0
2016-06-27 15:50:00,87.86,87.87,87.69,87.74,108076.0,80.3675,80.3766,80.212,80.2577,108076.0
2016-06-27 15:55:00,87.74,88.24,87.67,87.88,354267.0,80.2577,80.715,80.1937,80.3857,354267.0
2016-06-28 09:30:00,89.27,89.54,89.01,89.42,62102.0,81.6572,81.9042,81.4194,81.7944,62102.0
2016-06-28 09:35:00,89.44,89.47,88.86,89.42,33915.0,81.8127,81.8402,81.2822,81.7944,33915.0
2016-06-28 09:40:00,89.34,89.49,88.99,89.09,27467.0,81.7212,81.8585,81.4011,81.4926,27467.0
2016-06-28 09:45:00,89.16,89.3,89.0,89.07,23520.0,81.5566,81.6847,81.4102,81.4743,23520.0
2016-06-28 09:50:00,89.09,89.35,89.09,89.21,17598.0,81.4926,81.7304,81.4926,81.6023,17598.0
2016-06-28 09:55:00,89.17,89.21,89.04,89.14,27036.0,81.5657,81.6023,81.4468,81.5383,27036.0
2016-06-28 10:00:00,89.16,89.29,89.08,89.18,51419.0,81.5566,81.6755,81.4834,81.5749,51419.0
2016-06-28 10:05:00,89.15,89.16,88.89,88.96,14924.0,81.5474,81.5566,81.3096,81.3736,14924.0
2016-06-28 10:10:00,88.96,89.01,88.85,88.93,7361.0,81.3736,81.4194,81.273,81.3462,7361.0
2016-06-28 10:15:00,88.99,89.02,88.9,88.95,11758.0,81.4011,81.4285,81.3188,81.3645,11758.0
2016-06-28 10:20:00,88.94,89.0,88.78,88.78,18253.0,81.3554,81.4102,81.209,81.209,18253.0
2016-06-28 10:25:00,88.75,88.8,88.71,88.73,4741.0,81.1816,81.2273,81.145,81.1633,4741.0
2016-06-28 10:30:00,88.76,89.06,88.76,88.87,17123.0,81.1907,81.4651,81.1907,81.2913,17123.0
2016-06-28 10:35:00,88.89,88.91,88.68,88.68,7700.0,81.3096,81.3279,81.1175,81.1175,7700.0
2016-06-28 10:40:00,88.66,88.67,88.57,88.63,6803.0,81.0992,81.1084,81.0169,81.0718,6803.0
2016-06-28 10:45:00,88.67,88.73,88.56,88.72,9887.0,81.1084,81.1633,81.0078,81.1541,9887.0
2016-06-28 10:50:00,88.66,88.75,88.6,88.67,11861.0,81.0992,81.1816,81.0443,81.1084,11861.0
2016-06-28 10:55:00,88.66,88.7,88.55,88.64,8562.0,81.0992,81.1358,80.9986,81.0809,8562.0
2016-06-28 11:00:00,88.71,88.73,88.56,88.57,11006.0,81.145,81.1633,81.0078,81.0169,11006.0
2016-06-28 11:05:00,88.55,88.68,88.45,88.45,11109.0,80.9986,81.1175,80.9071,80.9071,11109.0
2016-06-28 11:10:00,88.43,88.55,88.43,88.48,12039.0,80.8888,80.9986,80.8888,80.9346,12039.0
2016-06-28 11:15:00,88.46,88.61,88.43,88.56,6630.0,80.9163,81.0535,80.8888,81.0078,6630.0
2016-06-28 11:20:00,88.52,88.53,88.28,88.33,8251.0,80.9712,80.9803,80.7516,80.7974,8251.0
2016-06-28 11:25:00,88.31,88.4,88.25,88.38,11772.0,80.7791,80.8614,80.7242,80.8431,11772.0
2016-06-28 11:30:00,88.35,88.47,88.35,88.44,6529.0,80.8157,80.9254,80.8157,80.898,6529.0
2016-06-28 11:35:00,88.46,88.5,88.38,88.49,7018.0,80.9163,80.9529,80.8431,80.9437,7018.0
2016-06-28 11:40:00,88.47,88.54,88.4,88.48,6535.0,80.9254,80.9895,80.8614,80.9346,6535.0
2016-06-28 11:45:00,88.46,88.61,88.46,88.51,11781.0,80.9163,81.0535,80.9163,80.962,11781.0
2016-06-28 11:50:00,88.53,88.56,88.44,88.53,16366.0,80.9803,81.0078,80.898,80.9803,16366.0
2016-06-28 11:55:00,88.54,88.6,88.5,88.5,6640.0,80.9895,81.0443,80.9529,80.9529,6640.0
2016-06-28 12:00:00,88.5,88.53,88.41,88.43,9629.0,80.9529,80.9803,80.8706,80.8888,9629.0
2016-06-28 12:05:00,88.43,88.45,88.4,88.42,5039.0,80.8888,80.9071,80.8614,80.8797,5039.0
2016-06-28 12:10:00,88.41,88.47,88.4,88.41,5300.0,80.8706,80.9254,80.8614,80.8706,5300.0
2016-06-28 12:15:00,88.43,88.49,88.35,88.38,12216.0,80.8888,80.9437,80.8157,80.8431,12216.0
2016-06-28 12:20:00,88.4,88.43,88.33,88.39,5600.0,80.8614,80.8888,80.7974,80.8523,5600.0
2016-06-28 12:25:00,88.4,88.4,88.32,88.36,4652.0,80.8614,80.8614,80.7882,80.8248,4652.0
2016-06-28 12:30:00,88.42,88.52,88.4,88.5,5026.0,80.8797,80.9712,80.8614,80.9529,5026.0
2016-06-28 12:35:00,88.5,88.56,88.45,88.52,9403.0,80.9529,81.0078,80.9071,80.9712,9403.0
2016-06-28 12:40:00,88.53,88.54,88.42,88.42,10249.0,80.9803,80.9895,80.8797,80.8797,10249.0
2016-06-28 12:45:00,88.45,88.46,88.32,88.39,5765.0,80.9071,80.9163,80.7882,80.8523,5765.0
2016-06-28 12:50:00,88.4,88.43,88.37,88.43,5326.0,80.8614,80.8888,80.834,80.8888,5326.0
2016-06-28 12:55:00,88.45,88.51,88.42,88.42,6429.0,80.9071,80.962,80.8797,80.8797,6429.0
2016-06-28 13:00:00,88.44,88.5,88.41,88.46,4883.0,80.898,80.9529,80.8706,80.9163,4883.0
2016-06-28 13:05:00,88.47,88.49,88.27,88.38,9714.0,80.9254,80.9437,80.7425,80.8431,9714.0
2016-06-28 13:10:00,88.35,88.49,88.34,88.42,6213.0,80.8157,80.9437,80.8065,80.8797,6213.0
2016-06-28 13:15:00,88.43,88.44,88.32,88.34,8135.0,80.8888,80.898,80.7882,80.8065,8135.0
2016-06-28 13:20:00,88.34,88.37,88.27,88.27,4003.0,80.8065,80.834,80.7425,80.7425,4003.0
2016-06-28 13:25:00,88.26,88.36,88.23,88.24,9145.0,80.7333,80.8248,80.7059,80.715,9145.0
2016-06-28 13:30:00,88.24,88.4,88.23,88.3,10996.0,80.715,80.8614,80.7059,80.7699,10996.0
2016-06-28 13:35:00,88.31,88.39,88.31,88.38,7089.0,80.7791,80.8523,80.7791,80.8431,7089.0
2016-06-28 13:40:00,88.4,88.5,88.4,88.48,6063.0,80.8614,80.9529,80.8614,80.9346,6063.0
2016-06-28 13:45:00,88.46,88.46,88.32,88.32,11252.0,80.9163,80.9163,80.7882,80.7882,11252.0
2016-06-28 13:50:00,88.31,88.45,88.31,88.39,4568.0,80.7791,80.9071,80.7791,80.8523,4568.0
2016-06-28 13:55:00,88.39,88.42,88.32,88.35,7576.0,80.8523,80.8797,80.7882,80.8157,7576.0
2016-06-28 14:00:00,88.36,88.52,88.36,88.41,9918.0,80.8248,80.9712,80.8248,80.8706,9918.0
2016-06-28 14:05:00,88.41,88.47,88.38,88.4,10818.0,80.8706,80.9254,80.8431,80.8614,10818.0
2016-06-28 14:10:00,88.41,88.47,88.28,88.3,11886.0,80.8706,80.9254,80.7516,80.7699,11886.0
2016-06-28 14:15:00,88.31,88.38,88.24,88.26,14212.0,80.7791,80.8431,80.715,80.7333,14212.0
2016-06-28 14:20:00,88.25,88.25,88.2,88.22,8940.0,80.7242,80.7242,80.6785,80.6968,8940.0
2016-06-28 14:25:00,88.22,88.26,88.19,88.21,15666.0,80.6968,80.7333,80.6693,80.6876,15666.0
2016-06-28 14:30:00,88.21,88.38,88.21,88.35,27244.0,80.6876,80.8431,80.6876,80.8157,27244.0
2016-06-28 14:35:00,88.35,88.54,88.33,88.47,23302.0,80.8157,80.9895,80.7974,80.9254,23302.0
2016-06-28 14:40:00,88.45,88.51,88.43,88.5,13736.0,80.9071,80.962,80.8888,80.9529,13736.0
2016-06-28 14:45:00,88.49,88.59,88.42,88.55,13182.0,80.9437,81.0352,80.8797,80.9986,13182.0
2016-06-28 14:50:00,88.55,88.78,88.54,88.68,39899.0,80.9986,81.209,80.9895,81.1175,39899.0
2016-06-28 14:55:00,88.7,88.85,88.67,88.72,28002.0,81.1358,81.273,81.1084,81.1541,28002.0
2016-06-28 15:00:00,88.73,88.86,88.67,88.67,47171.0,81.1633,81.2822,81.1084,81.1084,47171.0
2016-06-28 15:05:00,88.68,88.95,88.68,88.88,11298.0,81.1175,81.3645,81.1175,81.3005,11298.0
2016-06-28 15:10:00,88.86,89.04,88.84,88.94,19621.0,81.2822,81.4468,81.2639,81.3554,19621.0
2016-06-28 15:15:00,88.92,88.92,88.77,88.77,16304.0,81.3371,81.3371,81.1999,81.1999,16304.0
2016-06-28 15:20:00,88.76,88.83,88.71,88.72,20218.0,81.1907,81.2547,81.145,81.1541,20218.0
2016-06-28 15:25:00,88.71,88.71,88.55,88.64,16489.0,81.145,81.145,80.9986,81.0809,16489.0
2016-06-28 15:30:00,88.66,88.78,88.59,88.66,23009.0,81.0992,81.209,81.0352,81.0992,23009.0
2016-06-28 15:35:00,88.65,88.71,88.62,88.69,48386.0,81.0901,81.145,81.0626,81.1267,48386.0
2016-06-28 15:40:00,88.69,88.86,88.67,88.85,53459.0,81.1267,81.2822,81.1084,81.273,53459.0
2016-06-28 15:45:00,88.85,88.96,88.83,88.93,49272.0,81.273,81.3736,81.2547,81.3462,49272.0
2016-06-28 15:50:00,88.92,89.0,88.85,88.99,60660.0,81.3371,81.4102,81.273,81.4011,60660.0
2016-06-28 15:55:00,89.0,89.11,88.97,89.1,77117.0,81.4102,81.5109,81.3828,81.5017,77117.0
2016-06-29 09:30:00,90.0,90.0,89.67,90.0,26250.0,82.325,82.325,82.0231,82.325,26250.0
2016-06-29 09:35:00,90.0,90.0,89.39,89.44,20764.0,82.325,82.325,81.767,81.8127,20764.0
2016-06-29 09:40:00,89.47,89.62,89.31,89.55,14252.0,81.8402,81.9774,81.6938,81.9133,14252.0
2016-06-29 09:45:00,89.5,89.74,89.5,89.7,8197.0,81.8676,82.0871,81.8676,82.0505,8197.0
2016-06-29 09:50:00,89.69,89.97,89.61,89.84,12916.0,82.0414,82.2975,81.9682,82.1786,12916.0
2016-06-29 09:55:00,89.76,89.87,89.72,89.74,14827.0,82.1054,82.206,82.0688,82.0871,14827.0
2016-06-29 10:00:00,89.78,89.91,89.66,89.73,16404.0,82.1237,82.2426,82.014,82.078,16404.0
2016-06-29 10:05:00,89.74,89.84,89.69,89.69,11086.0,82.0871,82.1786,82.0414,82.0414,11086.0
2016-06-29 10:10:00,89.76,89.84,89.74,89.75,9681.0,82.1054,82.1786,82.0871,82.0963,9681.0
2016-06-29 10:15:00,89.74,89.86,89.74,89.84,7700.0,82.0871,82.1969,82.0871,82.1786,7700.0
2016-06-29 10:20:00,89.85,89.92,89.81,89.88,6701.0,82.1878,82.2518,82.1512,82.2152,6701.0
2016-06-29 10:25:00,89.88,90.02,89.88,89.9,17744.0,82.2152,82.3433,82.2152,82.2335,17744.0
2016-06-29 10:30:00,89.9,90.06,89.9,90.06,9209.0,82.2335,82.3798,82.2335,82.3798,9209.0
2016-06-29 10:35:00,90.01,90.01,89.92,89.97,5688.0,82.3341,82.3341,82.2518,82.2975,5688.0
2016-06-29 10:40:00,89.94,90.03,89.91,90.0,8847.0,82.2701,82.3524,82.2426,82.325,8847.0
2016-06-29 10:45:00,90.0,90.2,89.98,90.19,32146.0,82.325,82.5079,82.3067,82.4988,32146.0
2016-06-29 10:50:00,90.17,90.2,90.1,90.1,16807.0,82.4805,82.5079,82.4164,82.4164,16807.0
2016-06-29 10:55:00,90.11,90.16,90.06,90.06,7948.0,82.4256,82.4713,82.3798,82.3798,7948.0
2016-06-29 11:00:00,90.09,90.33,90.09,90.27,13032.0,82.4073,82.6268,82.4073,82.5719,13032.0
2016-06-29 11:05:00,90.28,90.3,90.2,90.2,8801.0,82.5811,82.5994,82.5079,82.5079,8801.0
2016-06-29 11:10:00,90.2,90.27,90.16,90.18,15310.0,82.5079,82.5719,82.4713,82.4896,15310.0
2016-06-29 11:15:00,90.2,90.27,90.17,90.22,9553.0,82.5079,82.5719,82.4805,82.5262,9553.0
2016-06-29 11:20:00,90.22,90.38,90.22,90.38,15004.0,82.5262,82.6726,82.5262,82.6726,15004.0
2016-06-29 11:25:00,90.39,90.45,90.37,90.43,7907.0,82.6817,82.7366,82.6634,82.7183,7907.0
2016-06-29 11:30:00,90.44,90.62,90.44,90.58,20018.0,82.7274,82.8921,82.7274,82.8555,20018.0
2016-06-29 11:35:00,90.57,90.57,90.47,90.48,9800.0,82.8464,82.8464,82.7549,82.764,9800.0
2016-06-29 11:40:00,90.5,90.6,90.45,90.46,10214.0,82.7823,82.8738,82.7366,82.7457,10214.0
2016-06-29 11:45:00,90.43,90.44,90.35,90.44,7374.0,82.7183,82.7274,82.6451,82.7274,7374.0
2016-06-29 11:50:00,90.45,90.55,90.45,90.47,13568.0,82.7366,82.8281,82.7366,82.7549,13568.0
2016-06-29 11:55:00,90.46,90.57,90.46,90.48,6822.0,82.7457,82.8464,82.7457,82.764,6822.0
2016-06-29 12:00:00,90.49,90.51,90.45,90.45,4953.0,82.7732,82.7915,82.7366,82.7366,4953.0
2016-06-29 12:05:00,90.47,90.54,90.45,90.52,5688.0,82.7549,82.8189,82.7366,82.8006,5688.0
2016-06-29 12:10:00,90.52,90.53,90.46,90.48,12569.0,82.8006,82.8098,82.7457,82.764,12569.0
2016-06-29 12:15:00,90.49,90.52,90.43,90.43,7882.0,82.7732,82.8006,82.7183,82.7183,7882.0
2016-06-29 12:20:00,90.44,90.51,90.42,90.49,3556.0,82.7274,82.7915,82.7091,82.7732,3556.0
2016-06-29 12:25:00,90.51,90.52,90.44,90.49,5347.0,82.7915,82.8006,82.7274,82.7732,5347.0
2016-06-29 12:30:00,90.48,90.48,90.38,90.38,2912.0,82.764,82.764,82.6726,82.6726,2912.0
2016-06-29 12:35:00,90.36,90.36,90.28,90.31,12911.0,82.6543,82.6543,82.5811,82.6085,12911.0
2016-06-29 12:40:00,90.3,90.31,90.21,90.25,12046.0,82.5994,82.6085,82.5171,82.5536,12046.0
2016-06-29 12:45:00,90.25,90.31,90.25,90.29,14896.0,82.5536,82.6085,82.5536,82.5902,14896.0
2016-06-29 12:50:00,90.3,90.36,90.28,90.36,7685.0,82.5994,82.6543,82.5811,82.6543,7685.0
2016-06-29 12:55:00,90.38,90.7,90.36,90.7,51984.0,82.6726,82.9653,82.6543,82.9653,51984.0
2016-06-29 13:00:00,90.69,90.73,90.53,90.54,32974.0,82.9561,82.9927,82.8098,82.8189,32974.0
2016-06-29 13:05:00,90.54,90.66,90.53,90.61,9095.0,82.8189,82.9287,82.8098,82.8829,9095.0
2016-06-29 13:10:00,90.61,90.68,90.59,90.66,7800.0,82.8829,82.947,82.8646,82.9287,7800.0
2016-06-29 13:15:00,90.66,90.68,90.6,90.6,8149.0,82.9287,82.947,82.8738,82.8738,8149.0
2016-06-29 13:20:00,90.61,90.67,90.6,90.66,2802.0,82.8829,82.9378,82.8738,82.9287,2802.0
2016-06-29 13:25:00,90.66,90.68,90.64,90.66,4250.0,82.9287,82.947,82.9104,82.9287,4250.0
2016-06-29 13:30:00,90.68,90.77,90.66,90.75,5170.0,82.947,83.0293,82.9287,83.011,5170.0
2016-06-29 13:35:00,90.76,90.87,90.74,90.87,16530.0,83.0201,83.1208,83.0019,83.1208,16530.0
2016-06-29 13:40:00,90.86,90.94,90.85,90.94,10163.0,83.1116,83.1848,83.1025,83.1848,10163.0
2016-06-29 13:45:00,90.95,91.06,90.95,91.01,8228.0,83.1939,83.2946,83.1939,83.2488,8228.0
2016-06-29 13:50:00,91.01,91.05,90.99,91.02,9151.0,83.2488,83.2854,83.2305,83.258,9151.0
2016-06-29 13:55:00,91.07,91.12,91.05,91.05,4849.0,83.3037,83.3494,83.2854,83.2854,4849.0
2016-06-29 14:00:00,91.05,91.25,91.05,91.25,6710.0,83.2854,83.4684,83.2854,83.4684,6710.0
2016-06-29 14:05:00,91.25,91.27,91.18,91.22,5741.0,83.4684,83.4867,83.4043,83.4409,5741.0
2016-06-29 14:10:00,91.21,91.22,91.17,91.2,5801.0,83.4318,83.4409,83.3952,83.4226,5801.0
2016-06-29 14:15:00,91.2,91.22,91.15,91.15,7236.0,83.4226,83.4409,83.3769,83.3769,7236.0
2016-06-29 14:20:00,91.15,91.34,91.14,91.34,12539.0,83.3769,83.5507,83.3677,83.5507,12539.0
2016-06-29 14:25:00,91.32,91.36,91.25,91.35,8737.0,83.5324,83.569,83.4684,83.5598,8737.0
2016-06-29 14:30:00,91.35,91.41,91.34,91.41,8176.0,83.5598,83.6147,83.5507,83.6147,8176.0
2016-06-29 14:35:00,91.41,91.41,91.29,91.31,9548.0,83.6147,83.6147,83.505,83.5232,9548.0
2016-06-29 14:40:00,91.3,91.46,91.3,91.45,17754.0,83.5141,83.6605,83.5141,83.6513,17754.0
2016-06-29 14:45:00,91.43,91.43,91.17,91.17,10772.0,83.633,83.633,83.3952,83.3952,10772.0
2016-06-29 14:50:00,91.18,91.27,91.16,91.27,13211.0,83.4043,83.4867,83.386,83.4867,13211.0
2016-06-29 14:55:00,91.26,91.39,91.26,91.36,14450.0,83.4775,83.5964,83.4775,83.569,14450.0
2016-06-29 15:00:00,91.36,91.51,91.34,91.51,13168.0,83.569,83.7062,83.5507,83.7062,13168.0
2016-06-29 15:05:00,91.52,91.55,91.47,91.54,13672.0,83.7153,83.7428,83.6696,83.7336,13672.0
2016-06-29 15:10:00,91.54,91.61,91.51,91.54,10873.0,83.7336,83.7977,83.7062,83.7336,10873.0
2016-06-29 15:15:00,91.54,91.62,91.52,91.58,16184.0,83.7336,83.8068,83.7153,83.7702,16184.0
2016-06-29 15:20:00,91.59,91.61,91.54,91.56,19167.0,83.7794,83.7977,83.7336,83.7519,19167.0
2016-06-29 15:25:00,91.55,91.68,91.55,91.68,9472.0,83.7428,83.8617,83.7428,83.8617,9472.0
2016-06-29 15:30:00,91.68,91.68,91.43,91.51,20502.0,83.8617,83.8617,83.633,83.7062,20502.0
2016-06-29 15:35:00,91.51,91.51,91.44,91.44,17388.0,83.7062,83.7062,83.6422,83.6422,17388.0
2016-06-29 15:40:00,91.45,91.51,91.41,91.49,25101.0,83.6513,83.7062,83.6147,83.6879,25101.0
2016-06-29 15:45:00,91.5,91.65,91.46,91.65,31905.0,83.697,83.8343,83.6605,83.8343,31905.0
2016-06-29 15:50:00,91.63,91.65,91.52,91.59,65968.0,83.816,83.8343,83.7153,83.7794,65968.0
2016-06-29 15:55:00,91.58,91.65,91.57,91.61,87196.0,83.7702,83.8343,83.7611,83.7977,87196.0
2016-06-30 09:30:00,91.94,91.94,91.37,91.82,11585.0,84.0995,84.0995,83.5781,83.9898,11585.0
2016-06-30 09:35:00,91.82,91.95,91.55,91.62,3208.0,83.9898,84.1087,83.7428,83.8068,3208.0
2016-06-30 09:40:00,91.62,91.72,91.39,91.6,8339.0,83.8068,83.8983,83.5964,83.7885,8339.0
2016-06-30 09:45:00,91.58,91.78,91.47,91.77,8946.0,83.7702,83.9532,83.6696,83.944,8946.0
2016-06-30 09:50:00,91.66,91.7,91.32,91.44,7026.0,83.8434,83.88,83.5324,83.6422,7026.0
2016-06-30 09:55:00,91.47,91.7,91.42,91.7,7196.0,83.6696,83.88,83.6239,83.88,7196.0
2016-06-30 10:00:00,91.78,91.91,91.64,91.66,4607.0,83.9532,84.0721,83.8251,83.8434,4607.0
2016-06-30 10:05:00,91.56,91.78,91.47,91.78,2385.0,83.7519,83.9532,83.6696,83.9532,2385.0
2016-06-30 10:10:00,91.72,91.89,91.68,91.87,6484.0,83.8983,84.0538,83.8617,84.0355,6484.0
2016-06-30 10:15:00,91.88,91.97,91.77,91.77,9049.0,84.0446,84.127,83.944,83.944,9049.0
2016-06-30 10:20:00,91.79,91.85,91.67,91.8,5050.0,83.9623,84.0172,83.8525,83.9715,5050.0
2016-06-30 10:25:00,91.77,91.77,91.56,91.68,5698.0,83.944,83.944,83.7519,83.8617,5698.0
2016-06-30 10:30:00,91.63,91.89,91.57,91.88,5971.0,83.816,84.0538,83.7611,84.0446,5971.0
2016-06-30 10:35:00,91.89,91.95,91.8,91.88,6100.0,84.0538,84.1087,83.9715,84.0446,6100.0
2016-06-30 10:40:00,91.89,91.89,91.68,91.85,6765.0,84.0538,84.0538,83.8617,84.0172,6765.0
2016-06-30 10:45:00,91.91,92.0,91.86,91.99,4441.0,84.0721,84.1544,84.0263,84.1453,4441.0
2016-06-30 10:50:00,92.03,92.04,91.88,91.94,7955.0,84.1818,84.191,84.0446,84.0995,7955.0
2016-06-30 10:55:00,91.94,92.08,91.94,92.08,7012.0,84.0995,84.2276,84.0995,84.2276,7012.0
2016-06-30 11:00:00,92.07,92.14,91.98,92.13,5936.0,84.2184,84.2825,84.1361,84.2733,5936.0
2016-06-30 11:05:00,92.13,92.19,92.09,92.19,4398.0,84.2733,84.3282,84.2367,84.3282,4398.0
2016-06-30 11:10:00,92.28,92.29,92.09,92.19,6283.0,84.4105,84.4197,84.2367,84.3282,6283.0
2016-06-30 11:15:00,92.18,92.18,92.02,92.07,7451.0,84.3191,84.3191,84.1727,84.2184,7451.0
2016-06-30 11:20:00,92.05,92.06,91.97,92.01,6031.0,84.2001,84.2093,84.127,84.1636,6031.0
2016-06-30 11:25:00,92.01,92.13,91.99,92.12,6264.0,84.1636,84.2733,84.1453,84.2642,6264.0
2016-06-30 11:30:00,92.12,92.32,92.12,92.27,8366.0,84.2642,84.4471,84.2642,84.4014,8366.0
2016-06-30 11:35:00,92.28,92.28,92.1,92.21,7189.0,84.4105,84.4105,84.2459,84.3465,7189.0
2016-06-30 11:40:00,92.2,92.3,92.17,92.22,6515.0,84.3373,84.4288,84.3099,84.3556,6515.0
2016-06-30 11:45:00,92.21,92.35,92.19,92.34,16380.0,84.3465,84.4746,84.3282,84.4654,16380.0
2016-06-30 11:50:00,92.33,92.4,92.25,92.39,7039.0,84.4563,84.5203,84.3831,84.5111,7039.0
2016-06-30 11:55:00,92.4,92.43,92.28,92.34,6439.0,84.5203,84.5477,84.4105,84.4654,6439.0
2016-06-30 12:00:00,92.37,92.49,92.36,92.39,7985.0,84.4928,84.6026,84.4837,84.5111,7985.0
2016-06-30 12:05:00,92.36,92.45,92.24,92.29,8172.0,84.4837,84.566,84.3739,84.4197,8172.0
2016-06-30 12:10:00,92.33,92.45,92.29,92.45,5858.0,84.4563,84.566,84.4197,84.566,5858.0
2016-06-30 12:15:00,92.47,92.6,92.44,92.59,6844.0,84.5843,84.7032,84.5569,84.6941,6844.0
2016-06-30 12:20:00,92.57,92.65,92.49,92.65,7762.0,84.6758,84.749,84.6026,84.749,7762.0
2016-06-30 12:25:00,92.63,92.7,92.57,92.7,6396.0,84.7307,84.7947,84.6758,84.7947,6396.0
2016-06-30 12:30:00,92.66,92.82,92.62,92.78,11835.0,84.7581,84.9045,84.7215,84.8679,11835.0
2016-06-30 12:35:00,92.8,92.89,92.78,92.89,11477.0,84.8862,84.9685,84.8679,84.9685,11477.0
2016-06-30 12:40:00,92.88,92.92,92.82,92.89,7634.0,84.9594,84.9959,84.9045,84.9685,7634.0
2016-06-30 12:45:00,92.87,92.98,92.87,92.95,8826.0,84.9502,85.0508,84.9502,85.0234,8826.0
2016-06-30 12:50:00,92.95,93.07,92.92,92.97,6439.0,85.0234,85.1332,84.9959,85.0417,6439.0
2016-06-30 12:55:00,92.93,92.99,92.92,92.96,13862.0,85.0051,85.06,84.9959,85.0325,13862.0
2016-06-30 13:00:00,92.96,92.97,92.92,92.93,14682.0,85.0325,85.0417,84.9959,85.0051,14682.0
2016-06-30 13:05:00,92.92,93.0,92.89,93.0,15964.0,84.9959,85.0691,84.9685,85.0691,15964.0
2016-06-30 13:10:00,93.0,93.03,92.97,92.99,30531.0,85.0691,85.0966,85.0417,85.06,30531.0
2016-06-30 13:15:00,92.99,93.04,92.99,93.0,18993.0,85.06,85.1057,85.06,85.0691,18993.0
2016-06-30 13:20:00,92.99,93.0,92.78,92.81,9447.0,85.06,85.0691,84.8679,84.8953,9447.0
2016-06-30 13:25:00,92.81,92.84,92.69,92.74,7045.0,84.8953,84.9228,84.7856,84.8313,7045.0
2016-06-30 13:30:00,92.75,92.79,92.71,92.74,10662.0,84.8404,84.877,84.8039,84.8313,10662.0
2016-06-30 13:35:00,92.76,92.77,92.67,92.7,4700.0,84.8496,84.8587,84.7673,84.7947,4700.0
2016-06-30 13:40:00,92.71,92.71,92.64,92.71,8785.0,84.8039,84.8039,84.7398,84.8039,8785.0
2016-06-30 13:45:00,92.73,92.83,92.73,92.82,5481.0,84.8221,84.9136,84.8221,84.9045,5481.0
2016-06-30 13:50:00,92.85,92.86,92.79,92.84,8459.0,84.9319,84.9411,84.877,84.9228,8459.0
2016-06-30 13:55:00,92.82,92.83,92.74,92.79,17229.0,84.9045,84.9136,84.8313,84.877,17229.0
2016-06-30 14:00:00,92.81,92.83,92.78,92.83,8391.0,84.8953,84.9136,84.8679,84.9136,8391.0
2016-06-30 14:05:00,92.84,92.94,92.81,92.94,12174.0,84.9228,85.0142,84.8953,85.0142,12174.0
2016-06-30 14:10:00,92.93,93.05,92.92,93.04,8357.0,85.0051,85.1149,84.9959,85.1057,8357.0
2016-06-30 14:15:00,93.06,93.12,93.04,93.08,13272.0,85.124,85.1789,85.1057,85.1423,13272.0
2016-06-30 14:20:00,93.09,93.23,93.09,93.22,7217.0,85.1514,85.2795,85.1514,85.2704,7217.0
2016-06-30 14:25:00,93.2,93.2,93.05,93.06,8961.0,85.2521,85.2521,85.1149,85.124,8961.0
2016-06-30 14:30:00,93.06,93.14,93.05,93.05,17167.0,85.124,85.1972,85.1149,85.1149,17167.0
2016-06-30 14:35:00,93.06,93.14,93.04,93.09,11109.0,85.124,85.1972,85.1057,85.1514,11109.0
2016-06-30 14:40:00,93.13,93.19,93.12,93.18,10468.0,85.188,85.2429,85.1789,85.2338,10468.0
2016-06-30 14:45:00,93.18,93.21,93.1,93.21,9907.0,85.2338,85.2612,85.1606,85.2612,9907.0
2016-06-30 14:50:00,93.23,93.32,93.21,93.32,16238.0,85.2795,85.3618,85.2612,85.3618,16238.0
2016-06-30 14:55:00,93.3,93.4,93.3,93.34,11806.0,85.3435,85.435,85.3435,85.3801,11806.0
2016-06-30 15:00:00,93.33,93.43,93.31,93.4,26847.0,85.371,85.4625,85.3527,85.435,26847.0
2016-06-30 15:05:00,93.39,93.49,93.38,93.47,26493.0,85.4259,85.5173,85.4167,85.499,26493.0
2016-06-30 15:10:00,93.45,93.48,93.38,93.45,36222.0,85.4807,85.5082,85.4167,85.4807,36222.0
2016-06-30 15:15:00,93.46,93.47,93.34,93.41,42812.0,85.4899,85.499,85.3801,85.4442,42812.0
2016-06-30 15:20:00,93.41,93.46,93.35,93.45,39257.0,85.4442,85.4899,85.3893,85.4807,39257.0
2016-06-30 15:25:00,93.45,93.63,93.43,93.55,40060.0,85.4807,85.6454,85.4625,85.5722,40060.0
2016-06-30 15:30:00,93.57,93.63,93.52,93.6,45630.0,85.5905,85.6454,85.5448,85.618,45630.0
2016-06-30 15:35:00,93.59,93.61,93.41,93.41,51083.0,85.6088,85.6271,85.4442,85.4442,51083.0
2016-06-30 15:40:00,93.41,93.42,93.29,93.3,66776.0,85.4442,85.4533,85.3344,85.3435,66776.0
2016-06-30 15:45:00,93.31,93.36,93.28,93.3,45545.0,85.3527,85.3984,85.3252,85.3435,45545.0
2016-06-30 15:50:00,93.3,93.41,93.29,93.4,57483.0,85.3435,85.4442,85.3344,85.435,57483.0
2016-06-30 15:55:00,93.41,93.72,93.41,93.67,122014.0,85.4442,85.7277,85.4442,85.682,122014.0
2016-07-01 09:30:00,93.5,94.03,93.36,93.94,29041.0,85.5265,86.0113,85.3984,85.929,29041.0
2016-07-01 09:35:00,94.02,94.5,94.02,94.5,6854.0,86.0021,86.4412,86.0021,86.4412,6854.0
2016-07-01 09:40:00,94.52,94.65,94.27,94.44,17887.0,86.4595,86.5784,86.2308,86.3863,17887.0
2016-07-01 09:45:00,94.41,94.51,94.29,94.45,35823.0,86.3589,86.4504,86.2491,86.3955,35823.0
2016-07-01 09:50:00,94.47,94.54,94.42,94.42,8493.0,86.4138,86.4778,86.368,86.368,8493.0
2016-07-01 09:55:00,94.37,94.39,94.13,94.27,18544.0,86.3223,86.3406,86.1028,86.2308,18544.0
2016-07-01 10:00:00,94.31,94.54,94.31,94.5,12279.0,86.2674,86.4778,86.2674,86.4412,12279.0
2016-07-01 10:05:00,94.48,94.55,94.48,94.5,5142.0,86.4229,86.4869,86.4229,86.4412,5142.0
2016-07-01 10:10:00,94.51,94.55,94.49,94.55,2160.0,86.4504,86.4869,86.4321,86.4869,2160.0
2016-07-01 10:15:00,94.53,94.56,94.48,94.49,4888.0,86.4686,86.4961,86.4229,86.4321,4888.0
2016-07-01 10:20:00,94.53,94.59,94.47,94.52,6804.0,86.4686,86.5235,86.4138,86.4595,6804.0
2016-07-01 10:25:00,94.52,94.62,94.52,94.57,4467.0,86.4595,86.551,86.4595,86.5052,4467.0
2016-07-01 10:30:00,94.59,94.69,94.54,94.66,4442.0,86.5235,86.615,86.4778,86.5876,4442.0
2016-07-01 10:35:00,94.66,94.86,94.66,94.83,4140.0,86.5876,86.7705,86.5876,86.7431,4140.0
2016-07-01 10:40:00,94.82,94.94,94.81,94.92,4037.0,86.7339,86.8437,86.7248,86.8254,4037.0
2016-07-01 10:45:00,94.92,94.95,94.87,94.93,4298.0,86.8254,86.8528,86.7797,86.8345,4298.0
2016-07-01 10:50:00,94.95,94.99,94.89,94.99,3761.0,86.8528,86.8894,86.7979,86.8894,3761.0
2016-07-01 10:55:00,94.97,95.0,94.91,94.95,6378.0,86.8711,86.8986,86.8162,86.8528,6378.0
2016-07-01 11:00:00,94.96,94.99,94.9,94.91,3100.0,86.862,86.8894,86.8071,86.8162,3100.0
2016-07-01 11:05:00,94.9,94.95,94.79,94.8,9637.0,86.8071,86.8528,86.7065,86.7156,9637.0
2016-07-01 11:10:00,94.79,94.79,94.64,94.67,6386.0,86.7065,86.7065,86.5693,86.5967,6386.0
2016-07-01 11:15:00,94.62,94.66,94.42,94.45,4017.0,86.551,86.5876,86.368,86.3955,4017.0
2016-07-01 11:20:00,94.47,94.52,94.33,94.33,4680.0,86.4138,86.4595,86.2857,86.2857,4680.0
2016-07-01 11:25:00,94.38,94.48,94.37,94.37,4783.0,86.3314,86.4229,86.3223,86.3223,4783.0
2016-07-01 11:30:00,94.4,94.44,94.34,94.41,2760.0,86.3497,86.3863,86.2949,86.3589,2760.0
2016-07-01 11:35:00,94.41,94.41,94.28,94.29,2643.0,86.3589,86.3589,86.24,86.2491,2643.0
2016-07-01 11:40:00,94.31,94.41,94.28,94.38,2201.0,86.2674,86.3589,86.24,86.3314,2201.0
2016-07-01 11:45:00,94.35,94.36,94.29,94.33,2603.0,86.304,86.3131,86.2491,86.2857,2603.0
2016-07-01 11:50:00,94.33,94.38,94.2,94.21,5476.0,86.2857,86.3314,86.1668,86.1759,5476.0
2016-07-01 11:55:00,94.22,94.25,94.15,94.17,5000.0,86.1851,86.2125,86.1211,86.1393,5000.0
2016-07-01 12:00:00,94.17,94.25,94.16,94.16,5571.0,86.1393,86.2125,86.1302,86.1302,5571.0
2016-07-01 12:05:00,94.18,94.21,94.11,94.13,12685.0,86.1485,86.1759,86.0845,86.1028,12685.0
2016-07-01 12:10:00,94.13,94.15,94.09,94.15,6156.0,86.1028,86.1211,86.0662,86.1211,6156.0
2016-07-01 12:15:00,94.16,94.2,94.15,94.2,2852.0,86.1302,86.1668,86.1211,86.1668,2852.0
2016-07-01 12:20:00,94.23,94.23,94.09,94.09,6738.0,86.1942,86.1942,86.0662,86.0662,6738.0
2016-07-01 12:25:00,94.0,94.06,93.97,94.04,4905.0,85.9838,86.0387,85.9564,86.0204,4905.0
2016-07-01 12:30:00,94.05,94.09,94.02,94.03,4675.0,86.0296,86.0662,86.0021,86.0113,4675.0
2016-07-01 12:35:00,94.05,94.06,94.0,94.0,4806.0,86.0296,86.0387,85.9838,85.9838,4806.0
2016-07-01 12:40:00,93.97,94.11,93.97,94.11,19800.0,85.9564,86.0845,85.9564,86.0845,19800.0
2016-07-01 12:45:00,94.11,94.12,94.01,94.1,5182.0,86.0845,86.0936,85.993,86.0753,5182.0
2016-07-01 12:50:00,94.1,94.1,94.03,94.08,2400.0,86.0753,86.0753,86.0113,86.057,2400.0
2016-07-01 12:55:00,94.1,94.14,94.07,94.07,5078.0,86.0753,86.1119,86.0479,86.0479,5078.0
2016-07-01 13:00:00,94.05,94.09,94.04,94.08,4252.0,86.0296,86.0662,86.0204,86.057,4252.0
2016-07-01 13:05:00,94.07,94.09,94.03,94.08,7065.0,86.0479,86.0662,86.0113,86.057,7065.0
2016-07-01 13:10:00,94.08,94.09,94.0,94.0,8275.0,86.057,86.0662,85.9838,85.9838,8275.0
2016-07-01 13:15:00,94.01,94.03,93.98,94.03,3774.0,85.993,86.0113,85.9656,86.0113,3774.0
2016-07-01 13:20:00,94.02,94.02,93.97,94.0,7457.0,86.0021,86.0021,85.9564,85.9838,7457.0
2016-07-01 13:25:00,94.0,94.0,93.88,93.9,10594.0,85.9838,85.9838,85.8741,85.8924,10594.0
2016-07-01 13:30:00,93.89,94.0,93.83,94.0,6911.0,85.8832,85.9838,85.8283,85.9838,6911.0
2016-07-01 13:35:00,93.99,94.02,93.92,93.93,5176.0,85.9747,86.0021,85.9107,85.9198,5176.0
2016-07-01 13:40:00,93.93,94.06,93.93,94.06,3556.0,85.9198,86.0387,85.9198,86.0387,3556.0
2016-07-01 13:45:00,94.06,94.06,93.99,94.04,5539.0,86.0387,86.0387,85.9747,86.0204,5539.0
2016-07-01 13:50:00,94.05,94.05,93.98,94.02,3689.0,86.0296,86.0296,85.9656,86.0021,3689.0
2016-07-01 13:55:00,94.02,94.06,93.98,94.02,4830.0,86.0021,86.0387,85.9656,86.0021,4830.0
2016-07-01 14:00:00,94.02,94.25,94.0,94.23,41368.0,86.0021,86.2125,85.9838,86.1942,41368.0
2016-07-01 14:05:00,94.18,94.22,94.13,94.2,9393.0,86.1485,86.1851,86.1028,86.1668,9393.0
2016-07-01 14:10:00,94.2,94.32,94.19,94.2,18593.0,86.1668,86.2766,86.1576,86.1668,18593.0
2016-07-01 14:15:00,94.2,94.33,94.14,94.26,13111.0,86.1668,86.2857,86.1119,86.2217,13111.0
2016-07-01 14:20:00,94.26,94.31,94.25,94.28,10026.0,86.2217,86.2674,86.2125,86.24,10026.0
2016-07-01 14:25:00,94.29,94.31,94.24,94.3,8318.0,86.2491,86.2674,86.2034,86.2583,8318.0
2016-07-01 14:30:00,94.3,94.3,94.17,94.17,9933.0,86.2583,86.2583,86.1393,86.1393,9933.0
2016-07-01 14:35:00,94.17,94.27,94.16,94.19,10230.0,86.1393,86.2308,86.1302,86.1576,10230.0
2016-07-01 14:40:00,94.21,94.21,94.05,94.05,6040.0,86.1759,86.1759,86.0296,86.0296,6040.0
2016-07-01 14:45:00,94.04,94.07,93.95,93.96,7979.0,86.0204,86.0479,85.9381,85.9473,7979.0
2016-07-01 14:50:00,93.99,94.02,93.94,93.97,4940.0,85.9747,86.0021,85.929,85.9564,4940.0
2016-07-01 14:55:00,93.97,94.05,93.92,94.03,7686.0,85.9564,86.0296,85.9107,86.0113,7686.0
2016-07-01 15:00:00,94.04,94.12,94.03,94.08,9391.0,86.0204,86.0936,86.0113,86.057,9391.0
2016-07-01 15:05:00,94.07,94.31,94.07,94.28,8514.0,86.0479,86.2674,86.0479,86.24,8514.0
2016-07-01 15:10:00,94.31,94.34,94.27,94.31,9169.0,86.2674,86.2949,86.2308,86.2674,9169.0
2016-07-01 15:15:00,94.3,94.33,94.26,94.32,4648.0,86.2583,86.2857,86.2217,86.2766,4648.0
2016-07-01 15:20:00,94.32,94.33,94.25,94.25,11867.0,86.2766,86.2857,86.2125,86.2125,11867.0
2016-07-01 15:25:00,94.26,94.3,94.23,94.27,9040.0,86.2217,86.2583,86.1942,86.2308,9040.0
2016-07-01 15:30:00,94.24,94.37,94.24,94.33,12357.0,86.2034,86.3223,86.2034,86.2857,12357.0
2016-07-01 15:35:00,94.32,94.41,94.16,94.22,20055.0,86.2766,86.3589,86.1302,86.1851,20055.0
2016-07-01 15:40:00,94.21,94.24,94.17,94.2,20128.0,86.1759,86.2034,86.1393,86.1668,20128.0
2016-07-01 15:45:00,94.19,94.2,94.14,94.15,24326.0,86.1576,86.1668,86.1119,86.1211,24326.0
2016-07-01 15:50:00,94.16,94.19,94.13,94.15,18895.0,86.1302,86.1576,86.1028,86.1211,18895.0
2016-07-01 15:55:00,94.15,94.22,94.07,94.08,48018.0,86.1211,86.1851,86.0479,86.057,48018.0
2016-07-05 09:30:00,93.43,93.59,92.98,93.5,13984.0,85.4625,85.6088,85.0508,85.5265,13984.0
2016-07-05 09:35:00,93.5,93.59,93.33,93.39,10209.0,85.5265,85.6088,85.371,85.4259,10209.0
2016-07-05 09:40:00,93.38,93.44,93.13,93.29,8266.0,85.4167,85.4716,85.188,85.3344,8266.0
2016-07-05 09:45:00,93.29,93.29,93.09,93.25,6678.0,85.3344,85.3344,85.1514,85.2978,6678.0
2016-07-05 09:50:00,93.25,93.31,93.11,93.24,26603.0,85.2978,85.3527,85.1697,85.2887,26603.0
2016-07-05 09:55:00,93.23,93.43,93.2,93.36,15573.0,85.2795,85.4625,85.2521,85.3984,15573.0
2016-07-05 10:00:00,93.35,93.46,93.24,93.42,12806.0,85.3893,85.4899,85.2887,85.4533,12806.0
2016-07-05 10:05:00,93.43,93.43,93.23,93.23,30845.0,85.4625,85.4625,85.2795,85.2795,30845.0
2016-07-05 10:10:00,93.21,93.4,93.05,93.3,9019.0,85.2612,85.435,85.1149,85.3435,9019.0
2016-07-05 10:15:00,93.34,93.34,93.08,93.13,4041.0,85.3801,85.3801,85.1423,85.188,4041.0
2016-07-05 10:20:00,93.1,93.36,93.07,93.36,4151.0,85.1606,85.3984,85.1332,85.3984,4151.0
2016-07-05 10:25:00,93.37,93.38,93.16,93.38,5473.0,85.4076,85.4167,85.2155,85.4167,5473.0
2016-07-05 10:30:00,93.36,93.49,93.35,93.47,9201.0,85.3984,85.5173,85.3893,85.499,9201.0
2016-07-05 10:35:00,93.46,93.47,93.32,93.47,4266.0,85.4899,85.499,85.3618,85.499,4266.0
2016-07-05 10:40:00,93.48,93.61,93.48,93.57,4600.0,85.5082,85.6271,85.5082,85.5905,4600.0
2016-07-05 10:45:00,93.52,93.54,93.26,93.29,5800.0,85.5448,85.5631,85.307,85.3344,5800.0
2016-07-05 10:50:00,93.26,93.29,93.14,93.17,3503.0,85.307,85.3344,85.1972,85.2246,3503.0
2016-07-05 10:55:00,93.19,93.21,93.08,93.08,2814.0,85.2429,85.2612,85.1423,85.1423,2814.0
2016-07-05 11:00:00,93.08,93.08,92.91,93.06,6634.0,85.1423,85.1423,84.9868,85.124,6634.0
2016-07-05 11:05:00,93.0,93.12,92.93,93.07,6882.0,85.0691,85.1789,85.0051,85.1332,6882.0
2016-07-05 11:10:00,93.07,93.07,92.87,92.9,11050.0,85.1332,85.1332,84.9502,84.9777,11050.0
2016-07-05 11:15:00,92.92,93.22,92.92,93.17,3245.0,84.9959,85.2704,84.9959,85.2246,3245.0
2016-07-05 11:20:00,93.17,93.24,93.12,93.24,3715.0,85.2246,85.2887,85.1789,85.2887,3715.0
2016-07-05 11:25:00,93.23,93.23,93.12,93.18,6959.0,85.2795,85.2795,85.1789,85.2338,6959.0
2016-07-05 11:30:00,93.19,93.21,93.12,93.13,3913.0,85.2429,85.2612,85.1789,85.188,3913.0
2016-07-05 11:35:00,93.11,93.15,93.06,93.15,1900.0,85.1697,85.2063,85.124,85.2063,1900.0
2016-07-05 11:40:00,93.15,93.15,92.96,92.98,6486.0,85.2063,85.2063,85.0325,85.0508,6486.0
2016-07-05 11:45:00,93.0,93.05,92.96,93.03,5538.0,85.0691,85.1149,85.0325,85.0966,5538.0
2016-07-05 11:50:00,93.01,93.03,92.92,92.92,53578.0,85.0783,85.0966,84.9959,84.9959,53578.0
2016-07-05 11:55:00,92.9,92.91,92.81,92.91,9968.0,84.9777,84.9868,84.8953,84.9868,9968.0
2016-07-05 12:00:00,92.9,92.91,92.8,92.86,3128.0,84.9777,84.9868,84.8862,84.9411,3128.0
2016-07-05 12:05:00,92.85,92.85,92.72,92.72,3400.0,84.9319,84.9319,84.813,84.813,3400.0
2016-07-05 12:10:00,92.71,92.73,92.61,92.65,5736.0,84.8039,84.8221,84.7124,84.749,5736.0
2016-07-05 12:15:00,92.65,92.68,92.59,92.64,5828.0,84.749,84.7764,84.6941,84.7398,5828.0
2016-07-05 12:20:00,92.63,92.69,92.62,92.67,9151.0,84.7307,84.7856,84.7215,84.7673,9151.0
2016-07-05 12:25:00,92.65,92.71,92.64,92.66,4787.0,84.749,84.8039,84.7398,84.7581,4787.0
2016-07-05 12:30:00,92.67,92.68,92.58,92.6,6999.0,84.7673,84.7764,84.6849,84.7032,6999.0
2016-07-05 12:35:00,92.59,92.6,92.45,92.48,4500.0,84.6941,84.7032,84.566,84.5935,4500.0
2016-07-05 12:40:00,92.49,92.5,92.42,92.42,2614.0,84.6026,84.6118,84.5386,84.5386,2614.0
2016-07-05 12:45:00,92.43,92.53,92.43,92.5,2030.0,84.5477,84.6392,84.5477,84.6118,2030.0
2016-07-05 12:50:00,92.49,92.49,92.43,92.45,2500.0,84.6026,84.6026,84.5477,84.566,2500.0
2016-07-05 12:55:00,92.45,92.45,92.41,92.42,4405.0,84.566,84.566,84.5294,84.5386,4405.0
2016-07-05 13:00:00,92.41,92.44,92.37,92.44,2737.0,84.5294,84.5569,84.4928,84.5569,2737.0
2016-07-05 13:05:00,92.4,92.45,92.36,92.44,7350.0,84.5203,84.566,84.4837,84.5569,7350.0
2016-07-05 13:10:00,92.45,92.46,92.41,92.43,2075.0,84.566,84.5752,84.5294,84.5477,2075.0
2016-07-05 13:15:00,92.4,92.5,92.34,92.34,5780.0,84.5203,84.6118,84.4654,84.4654,5780.0
2016-07-05 13:20:00,92.34,92.35,92.32,92.34,4100.0,84.4654,84.4746,84.4471,84.4654,4100.0
2016-07-05 13:25:00,92.34,92.35,92.26,92.26,2779.0,84.4654,84.4746,84.3922,84.3922,2779.0
2016-07-05 13:30:00,92.25,92.28,92.22,92.25,3035.0,84.3831,84.4105,84.3556,84.3831,3035.0
2016-07-05 13:35:00,92.25,92.28,92.2,92.2,4735.0,84.3831,84.4105,84.3373,84.3373,4735.0
2016-07-05 13:40:00,92.19,92.2,92.08,92.08,3200.0,84.3282,84.3373,84.2276,84.2276,3200.0
2016-07-05 13:45:00,92.09,92.09,91.99,92.01,11358.0,84.2367,84.2367,84.1453,84.1636,11358.0
2016-07-05 13:50:00,92.0,92.0,91.95,91.95,3319.0,84.1544,84.1544,84.1087,84.1087,3319.0
2016-07-05 13:55:00,91.95,91.98,91.91,91.94,7818.0,84.1087,84.1361,84.0721,84.0995,7818.0
2016-07-05 14:00:00,91.94,92.01,91.89,91.98,11216.0,84.0995,84.1636,84.0538,84.1361,11216.0
2016-07-05 14:05:00,91.97,91.98,91.87,91.88,10692.0,84.127,84.1361,84.0355,84.0446,10692.0
2016-07-05 14:10:00,91.88,92.09,91.88,92.0,7375.0,84.0446,84.2367,84.0446,84.1544,7375.0
2016-07-05 14:15:00,92.05,92.18,92.05,92.13,7027.0,84.2001,84.3191,84.2001,84.2733,7027.0
2016-07-05 14:20:00,92.15,92.23,92.15,92.18,6300.0,84.2916,84.3648,84.2916,84.3191,6300.0
2016-07-05 14:25:00,92.17,92.17,92.08,92.11,4409.0,84.3099,84.3099,84.2276,84.255,4409.0
2016-07-05 14:30:00,92.13,92.28,92.11,92.28,6576.0,84.2733,84.4105,84.255,84.4105,6576.0
2016-07-05 14:35:00,92.27,92.31,92.17,92.3,7969.0,84.4014,84.438,84.3099,84.4288,7969.0
2016-07-05 14:40:00,92.3,92.3,92.26,92.29,4148.0,84.4288,84.4288,84.3922,84.4197,4148.0
2016-07-05 14:45:00,92.33,92.35,92.23,92.26,2535.0,84.4563,84.4746,84.3648,84.3922,2535.0
2016-07-05 14:50:00,92.26,92.26,92.17,92.23,6829.0,84.3922,84.3922,84.3099,84.3648,6829.0
2016-07-05 14:55:00,92.23,92.31,92.19,92.27,2902.0,84.3648,84.438,84.3282,84.4014,2902.0
2016-07-05 15:00:00,92.26,92.33,92.25,92.33,3333.0,84.3922,84.4563,84.3831,84.4563,3333.0
2016-07-05 15:05:00,92.36,92.36,92.28,92.34,4976.0,84.4837,84.4837,84.4105,84.4654,4976.0
2016-07-05 15:10:00,92.35,92.37,92.3,92.32,5833.0,84.4746,84.4928,84.4288,84.4471,5833.0
2016-07-05 15:15:00,92.28,92.35,92.26,92.35,7878.0,84.4105,84.4746,84.3922,84.4746,7878.0
2016-07-05 15:20:00,92.35,92.36,92.32,92.35,4603.0,84.4746,84.4837,84.4471,84.4746,4603.0
2016-07-05 15:25:00,92.35,92.37,92.32,92.33,9015.0,84.4746,84.4928,84.4471,84.4563,9015.0
2016-07-05 15:30:00,92.34,92.58,92.31,92.54,13656.0,84.4654,84.6849,84.438,84.6484,13656.0
2016-07-05 15:35:00,92.54,92.56,92.5,92.54,13001.0,84.6484,84.6666,84.6118,84.6484,13001.0
2016-07-05 15:40:00,92.54,92.69,92.53,92.69,17703.0,84.6484,84.7856,84.6392,84.7856,17703.0
2016-07-05 15:45:00,92.7,92.82,92.69,92.75,21520.0,84.7947,84.9045,84.7856,84.8404,21520.0
2016-07-05 15:50:00,92.77,92.77,92.63,92.65,22957.0,84.8587,84.8587,84.7307,84.749,22957.0
2016-07-05 15:55:00,92.66,92.67,92.54,92.56,39375.0,84.7581,84.7673,84.6484,84.6666,39375.0
2016-07-06 09:30:00,92.25,92.32,91.77,91.89,19349.0,84.3831,84.4471,83.944,84.0538,19349.0
2016-07-06 09:35:00,91.89,91.89,91.18,91.28,14114.0,84.0538,84.0538,83.4043,83.4958,14114.0
2016-07-06 09:40:00,91.2,91.39,91.09,91.25,22380.0,83.4226,83.5964,83.322,83.4684,22380.0
2016-07-06 09:45:00,91.2,91.61,91.16,91.6,15182.0,83.4226,83.7977,83.386,83.7885,15182.0
2016-07-06 09:50:00,91.58,91.68,91.51,91.64,17270.0,83.7702,83.8617,83.7062,83.8251,17270.0
2016-07-06 09:55:00,91.65,91.98,91.64,91.88,5806.0,83.8343,84.1361,83.8251,84.0446,5806.0
2016-07-06 10:00:00,91.88,92.16,91.81,91.85,17903.0,84.0446,84.3008,83.9806,84.0172,17903.0
2016-07-06 10:05:00,91.87,91.87,91.52,91.55,7987.0,84.0355,84.0355,83.7153,83.7428,7987.0
2016-07-06 10:10:00,91.58,91.61,91.44,91.52,10626.0,83.7702,83.7977,83.6422,83.7153,10626.0
2016-07-06 10:15:00,91.49,91.52,91.03,91.03,5819.0,83.6879,83.7153,83.2671,83.2671,5819.0
2016-07-06 10:20:00,91.06,91.14,90.99,91.07,12398.0,83.2946,83.3677,83.2305,83.3037,12398.0
2016-07-06 10:25:00,91.12,91.22,90.98,91.18,34078.0,83.3494,83.4409,83.2214,83.4043,34078.0
2016-07-06 10:30:00,91.1,91.39,91.0,91.37,6951.0,83.3312,83.5964,83.2397,83.5781,6951.0
2016-07-06 10:35:00,91.39,91.73,91.29,91.72,18176.0,83.5964,83.9074,83.505,83.8983,18176.0
2016-07-06 10:40:00,91.75,91.94,91.68,91.83,9124.0,83.9257,84.0995,83.8617,83.9989,9124.0
2016-07-06 10:45:00,91.83,92.1,91.8,92.1,13055.0,83.9989,84.2459,83.9715,84.2459,13055.0
2016-07-06 10:50:00,92.12,92.27,92.06,92.14,10072.0,84.2642,84.4014,84.2093,84.2825,10072.0
2016-07-06 10:55:00,92.2,92.22,92.08,92.22,5810.0,84.3373,84.3556,84.2276,84.3556,5810.0
2016-07-06 11:00:00,92.23,92.26,92.01,92.01,10732.0,84.3648,84.3922,84.1636,84.1636,10732.0
2016-07-06 11:05:00,92.01,92.16,92.0,92.14,15509.0,84.1636,84.3008,84.1544,84.2825,15509.0
2016-07-06 11:10:00,92.11,92.38,92.11,92.18,14132.0,84.255,84.502,84.255,84.3191,14132.0
2016-07-06 11:15:00,92.17,92.3,92.15,92.27,8905.0,84.3099,84.4288,84.2916,84.4014,8905.0
2016-07-06 11:20:00,92.25,92.29,92.01,92.04,6054.0,84.3831,84.4197,84.1636,84.191,6054.0
2016-07-06 11:25:00,92.03,92.06,91.82,91.82,17607.0,84.1818,84.2093,83.9898,83.9898,17607.0
2016-07-06 11:30:00,91.87,91.91,91.78,91.78,6959.0,84.0355,84.0721,83.9532,83.9532,6959.0
2016-07-06 11:35:00,91.77,91.93,91.77,91.93,5433.0,83.944,84.0904,83.944,84.0904,5433.0
2016-07-06 11:40:00,91.96,92.0,91.82,92.0,3304.0,84.1178,84.1544,83.9898,84.1544,3304.0
2016-07-06 11:45:00,91.98,92.09,91.93,91.98,5439.0,84.1361,84.2367,84.0904,84.1361,5439.0
2016-07-06 11:50:00,91.97,92.13,91.96,92.13,2701.0,84.127,84.2733,84.1178,84.2733,2701.0
2016-07-06 11:55:00,92.13,92.22,92.09,92.15,5961.0,84.2733,84.3556,84.2367,84.2916,5961.0
2016-07-06 12:00:00,92.12,92.35,92.12,92.31,8728.0,84.2642,84.4746,84.2642,84.438,8728.0
2016-07-06 12:05:00,92.29,92.31,92.2,92.26,9359.0,84.4197,84.438,84.3373,84.3922,9359.0
2016-07-06 12:10:00,92.27,92.28,92.13,92.15,7550.0,84.4014,84.4105,84.2733,84.2916,7550.0
2016-07-06 12:15:00,92.13,92.28,92.09,92.27,7315.0,84.2733,84.4105,84.2367,84.4014,7315.0
2016-07-06 12:20:00,92.28,92.36,92.21,92.23,5610.0,84.4105,84.4837,84.3465,84.3648,5610.0
2016-07-06 12:25:00,92.23,92.25,92.2,92.22,4708.0,84.3648,84.3831,84.3373,84.3556,4708.0
2016-07-06 12:30:00,92.24,92.28,92.17,92.28,4202.0,84.3739,84.4105,84.3099,84.4105,4202.0
2016-07-06 12:35:00,92.31,92.35,92.16,92.25,6905.0,84.438,84.4746,84.3008,84.3831,6905.0
2016-07-06 12:40:00,92.28,92.36,92.25,92.34,3100.0,84.4105,84.4837,84.3831,84.4654,3100.0
2016-07-06 12:45:00,92.33,92.4,92.28,92.39,14507.0,84.4563,84.5203,84.4105,84.5111,14507.0
2016-07-06 12:50:00,92.41,92.52,92.4,92.5,52233.0,84.5294,84.6301,84.5203,84.6118,52233.0
2016-07-06 12:55:00,92.53,92.64,92.52,92.64,4023.0,84.6392,84.7398,84.6301,84.7398,4023.0
2016-07-06 13:00:00,92.65,92.81,92.63,92.73,18195.0,84.749,84.8953,84.7307,84.8221,18195.0
2016-07-06 13:05:00,92.76,92.87,92.76,92.85,11192.0,84.8496,84.9502,84.8496,84.9319,11192.0
2016-07-06 13:10:00,92.86,92.94,92.86,92.89,11600.0,84.9411,85.0142,84.9411,84.9685,11600.0
2016-07-06 13:15:00,92.9,93.03,92.89,92.98,16828.0,84.9777,85.0966,84.9685,85.0508,16828.0
2016-07-06 13:20:00,93.0,93.02,92.93,92.94,7405.0,85.0691,85.0874,85.0051,85.0142,7405.0
2016-07-06 13:25:00,92.93,92.97,92.86,92.97,16300.0,85.0051,85.0417,84.9411,85.0417,16300.0
2016-07-06 13:30:00,92.96,93.02,92.94,92.96,7117.0,85.0325,85.0874,85.0142,85.0325,7117.0
2016-07-06 13:35:00,92.97,93.02,92.94,92.99,9957.0,85.0417,85.0874,85.0142,85.06,9957.0
2016-07-06 13:40:00,92.99,93.04,92.85,92.85,12310.0,85.06,85.1057,84.9319,84.9319,12310.0
2016-07-06 13:45:00,92.84,92.87,92.82,92.87,22032.0,84.9228,84.9502,84.9045,84.9502,22032.0
2016-07-06 13:50:00,92.87,93.02,92.87,92.99,19995.0,84.9502,85.0874,84.9502,85.06,19995.0
2016-07-06 13:55:00,92.97,92.99,92.93,92.94,11260.0,85.0417,85.06,85.0051,85.0142,11260.0
2016-07-06 14:00:00,92.95,92.99,92.71,92.97,22264.0,85.0234,85.06,84.8039,85.0417,22264.0
2016-07-06 14:05:00,92.97,93.13,92.91,93.11,16452.0,85.0417,85.188,84.9868,85.1697,16452.0
2016-07-06 14:10:00,93.14,93.15,92.93,92.95,7604.0,85.1972,85.2063,85.0051,85.0234,7604.0
2016-07-06 14:15:00,92.9,92.95,92.72,92.92,10454.0,84.9777,85.0234,84.813,84.9959,10454.0
2016-07-06 14:20:00,92.99,92.99,92.81,92.81,8555.0,85.06,85.06,84.8953,84.8953,8555.0
2016-07-06 14:25:00,92.8,92.87,92.74,92.74,9417.0,84.8862,84.9502,84.8313,84.8313,9417.0
2016-07-06 14:30:00,92.74,92.85,92.74,92.83,9898.0,84.8313,84.9319,84.8313,84.9136,9898.0
2016-07-06 14:35:00,92.83,93.0,92.81,92.98,6444.0,84.9136,85.0691,84.8953,85.0508,6444.0
2016-07-06 14:40:00,92.97,92.97,92.84,92.87,9546.0,85.0417,85.0417,84.9228,84.9502,9546.0
2016-07-06 14:45:00,92.89,92.91,92.8,92.81,20302.0,84.9685,84.9868,84.8862,84.8953,20302.0
2016-07-06 14:50:00,92.8,92.9,92.77,92.9,7821.0,84.8862,84.9777,84.8587,84.9777,7821.0
2016-07-06 14:55:00,92.9,92.99,92.9,92.94,4407.0,84.9777,85.06,84.9777,85.0142,4407.0
2016-07-06 15:00:00,92.96,93.02,92.95,93.01,25006.0,85.0325,85.0874,85.0234,85.0783,25006.0
2016-07-06 15:05:00,93.03,93.05,92.97,93.03,13707.0,85.0966,85.1149,85.0417,85.0966,13707.0
2016-07-06 15:10:00,93.02,93.06,92.95,92.96,5046.0,85.0874,85.124,85.0234,85.0325,5046.0
2016-07-06 15:15:00,92.96,93.04,92.96,92.96,13403.0,85.0325,85.1057,85.0325,85.0325,13403.0
2016-07-06 15:20:00,92.95,92.96,92.85,92.85,10307.0,85.0234,85.0325,84.9319,84.9319,10307.0
2016-07-06 15:25:00,92.85,92.9,92.79,92.83,30665.0,84.9319,84.9777,84.877,84.9136,30665.0
2016-07-06 15:30:00,92.83,92.94,92.82,92.93,8101.0,84.9136,85.0142,84.9045,85.0051,8101.0
2016-07-06 15:35:00,92.94,93.04,92.93,93.03,14891.0,85.0142,85.1057,85.0051,85.0966,14891.0
2016-07-06 15:40:00,93.03,93.13,93.03,93.07,22940.0,85.0966,85.188,85.0966,85.1332,22940.0
2016-07-06 15:45:00,93.07,93.07,92.91,92.91,13057.0,85.1332,85.1332,84.9868,84.9868,13057.0
2016-07-06 15:50:00,92.93,92.99,92.9,92.98,23979.0,85.0051,85.06,84.9777,85.0508,23979.0
2016-07-06 15:55:00,92.98,93.04,92.93,92.98,52351.0,85.0508,85.1057,85.0051,85.0508,52351.0
2016-07-07 09:30:00,93.33,93.68,93.33,93.68,14065.0,85.371,85.6911,85.371,85.6911,14065.0
2016-07-07 09:35:00,93.69,94.14,93.66,93.93,28996.0,85.7003,86.1119,85.6728,85.9198,28996.0
2016-07-07 09:40:00,94.0,94.2,93.99,94.01,2200.0,85.9838,86.1668,85.9747,85.993,2200.0
2016-07-07 09:45:00,94.03,94.39,94.03,94.38,6584.0,86.0113,86.3406,86.0113,86.3314,6584.0
2016-07-07 09:50:00,94.41,94.67,94.4,94.67,8706.0,86.3589,86.5967,86.3497,86.5967,8706.0
2016-07-07 09:55:00,94.63,94.71,94.6,94.71,8384.0,86.5601,86.6333,86.5327,86.6333,8384.0
2016-07-07 10:00:00,94.73,94.75,94.56,94.65,11958.0,86.6516,86.6699,86.4961,86.5784,11958.0
2016-07-07 10:05:00,94.62,94.78,94.47,94.56,10417.0,86.551,86.6973,86.4138,86.4961,10417.0
2016-07-07 10:10:00,94.56,94.62,94.53,94.58,9500.0,86.4961,86.551,86.4686,86.5144,9500.0
2016-07-07 10:15:00,94.64,94.82,94.64,94.79,5815.0,86.5693,86.7339,86.5693,86.7065,5815.0
2016-07-07 10:20:00,94.79,94.83,94.64,94.8,10306.0,86.7065,86.7431,86.5693,86.7156,10306.0
2016-07-07 10:25:00,94.81,94.86,94.77,94.86,13570.0,86.7248,86.7705,86.6882,86.7705,13570.0
2016-07-07 10:30:00,94.86,94.94,94.84,94.93,11050.0,86.7705,86.8437,86.7522,86.8345,11050.0
2016-07-07 10:35:00,94.93,94.93,94.74,94.77,8500.0,86.8345,86.8345,86.6607,86.6882,8500.0
2016-07-07 10:40:00,94.76,94.81,94.6,94.6,7469.0,86.679,86.7248,86.5327,86.5327,7469.0
2016-07-07 10:45:00,94.63,94.71,94.58,94.71,9311.0,86.5601,86.6333,86.5144,86.6333,9311.0
2016-07-07 10:50:00,94.73,94.77,94.53,94.6,9094.0,86.6516,86.6882,86.4686,86.5327,9094.0
2016-07-07 10:55:00,94.6,94.6,94.4,94.46,8858.0,86.5327,86.5327,86.3497,86.4046,8858.0
2016-07-07 11:00:00,94.44,94.5,94.3,94.3,11609.0,86.3863,86.4412,86.2583,86.2583,11609.0
2016-07-07 11:05:00,94.36,94.56,94.31,94.5,12074.0,86.3131,86.4961,86.2674,86.4412,12074.0
2016-07-07 11:10:00,94.51,94.67,94.51,94.6,7326.0,86.4504,86.5967,86.4504,86.5327,7326.0
2016-07-07 11:15:00,94.62,94.67,94.51,94.6,6840.0,86.551,86.5967,86.4504,86.5327,6840.0
2016-07-07 11:20:00,94.62,94.65,94.47,94.47,4908.0,86.551,86.5784,86.4138,86.4138,4908.0
2016-07-07 11:25:00,94.45,94.54,94.35,94.54,23427.0,86.3955,86.4778,86.304,86.4778,23427.0
2016-07-07 11:30:00,94.51,94.51,94.38,94.41,6240.0,86.4504,86.4504,86.3314,86.3589,6240.0
2016-07-07 11:35:00,94.45,94.49,94.32,94.41,6922.0,86.3955,86.4321,86.2766,86.3589,6922.0
2016-07-07 11:40:00,94.42,94.43,94.34,94.37,5661.0,86.368,86.3772,86.2949,86.3223,5661.0
2016-07-07 11:45:00,94.36,94.36,94.12,94.16,6282.0,86.3131,86.3131,86.0936,86.1302,6282.0
2016-07-07 11:50:00,94.19,94.23,94.11,94.2,5500.0,86.1576,86.1942,86.0845,86.1668,5500.0
2016-07-07 11:55:00,94.18,94.28,94.15,94.23,3960.0,86.1485,86.24,86.1211,86.1942,3960.0
2016-07-07 12:00:00,94.3,94.34,94.14,94.22,4893.0,86.2583,86.2949,86.1119,86.1851,4893.0
2016-07-07 12:05:00,94.22,94.22,94.03,94.07,9772.0,86.1851,86.1851,86.0113,86.0479,9772.0
2016-07-07 12:10:00,94.08,94.19,94.08,94.16,3411.0,86.057,86.1576,86.057,86.1302,3411.0
2016-07-07 12:15:00,94.19,94.21,94.11,94.14,5246.0,86.1576,86.1759,86.0845,86.1119,5246.0
2016-07-07 12:20:00,94.13,94.18,93.94,94.0,5765.0,86.1028,86.1485,85.929,85.9838,5765.0
2016-07-07 12:25:00,93.96,94.03,93.84,94.02,3306.0,85.9473,86.0113,85.8375,86.0021,3306.0
2016-07-07 12:30:00,94.06,94.08,93.99,94.04,4931.0,86.0387,86.057,85.9747,86.0204,4931.0
2016-07-07 12:35:00,94.05,94.1,93.98,94.09,5172.0,86.0296,86.0753,85.9656,86.0662,5172.0
2016-07-07 12:40:00,94.09,94.1,94.01,94.04,5268.0,86.0662,86.0753,85.993,86.0204,5268.0
2016-07-07 12:45:00,94.06,94.06,93.92,93.94,8222.0,86.0387,86.0387,85.9107,85.929,8222.0
2016-07-07 12:50:00,93.86,93.89,93.69,93.69,1831.0,85.8558,85.8832,85.7003,85.7003,1831.0
2016-07-07 12:55:00,93.68,93.75,93.66,93.66,3745.0,85.6911,85.7552,85.6728,85.6728,3745.0
2016-07-07 13:00:00,93.69,93.7,93.62,93.65,2674.0,85.7003,85.7094,85.6363,85.6637,2674.0
2016-07-07 13:05:00,93.67,93.8,93.64,93.79,8679.0,85.682,85.8009,85.6545,85.7918,8679.0
2016-07-07 13:10:00,93.77,93.95,93.76,93.93,11879.0,85.7735,85.9381,85.7643,85.9198,11879.0
2016-07-07 13:15:00,93.88,93.92,93.85,93.91,5855.0,85.8741,85.9107,85.8466,85.9015,5855.0
2016-07-07 13:20:00,93.91,94.01,93.9,94.0,4650.0,85.9015,85.993,85.8924,85.9838,4650.0
2016-07-07 13:25:00,93.98,94.22,93.98,94.14,17603.0,85.9656,86.1851,85.9656,86.1119,17603.0
2016-07-07 13:30:00,94.14,94.26,94.13,94.24,12440.0,86.1119,86.2217,86.1028,86.2034,12440.0
2016-07-07 13:35:00,94.21,94.23,94.16,94.2,8627.0,86.1759,86.1942,86.1302,86.1668,8627.0
2016-07-07 13:40:00,94.2,94.24,94.13,94.23,11706.0,86.1668,86.2034,86.1028,86.1942,11706.0
2016-07-07 13:45:00,94.19,94.2,94.13,94.17,6737.0,86.1576,86.1668,86.1028,86.1393,6737.0
2016-07-07 13:50:00,94.17,94.18,94.01,94.03,4001.0,86.1393,86.1485,85.993,86.0113,4001.0
2016-07-07 13:55:00,94.05,94.14,94.01,94.14,5010.0,86.0296,86.1119,85.993,86.1119,5010.0
2016-07-07 14:00:00,94.12,94.2,94.07,94.19,5754.0,86.0936,86.1668,86.0479,86.1576,5754.0
2016-07-07 14:05:00,94.17,94.19,94.04,94.04,4946.0,86.1393,86.1576,86.0204,86.0204,4946.0
2016-07-07 14:10:00,94.02,94.02,93.81,93.84,7564.0,86.0021,86.0021,85.81,85.8375,7564.0
2016-07-07 14:15:00,93.84,93.98,93.84,93.91,7202.0,85.8375,85.9656,85.8375,85.9015,7202.0
2016-07-07 14:20:00,93.88,93.97,93.85,93.93,4378.0,85.8741,85.9564,85.8466,85.9198,4378.0
2016-07-07 14:25:00,93.92,94.05,93.89,93.96,6390.0,85.9107,86.0296,85.8832,85.9473,6390.0
2016-07-07 14:30:00,93.97,93.97,93.82,93.82,6229.0,85.9564,85.9564,85.8192,85.8192,6229.0
2016-07-07 14:35:00,93.82,93.93,93.81,93.87,4204.0,85.8192,85.9198,85.81,85.8649,4204.0
2016-07-07 14:40:00,93.86,93.86,93.77,93.82,3437.0,85.8558,85.8558,85.7735,85.8192,3437.0
2016-07-07 14:45:00,93.82,93.94,93.82,93.94,3080.0,85.8192,85.929,85.8192,85.929,3080.0
2016-07-07 14:50:00,93.94,93.97,93.83,93.96,8581.0,85.929,85.9564,85.8283,85.9473,8581.0
2016-07-07 14:55:00,93.95,93.96,93.82,93.87,7054.0,85.9381,85.9473,85.8192,85.8649,7054.0
2016-07-07 15:00:00,93.9,93.98,93.8,93.98,7793.0,85.8924,85.9656,85.8009,85.9656,7793.0
2016-07-07 15:05:00,93.95,94.11,93.95,94.1,6823.0,85.9381,86.0845,85.9381,86.0753,6823.0
2016-07-07 15:10:00,94.12,94.17,94.07,94.13,5997.0,86.0936,86.1393,86.0479,86.1028,5997.0
2016-07-07 15:15:00,94.17,94.17,94.09,94.14,5134.0,86.1393,86.1393,86.0662,86.1119,5134.0
2016-07-07 15:20:00,94.16,94.17,94.08,94.08,10531.0,86.1302,86.1393,86.057,86.057,10531.0
2016-07-07 15:25:00,94.09,94.13,94.06,94.11,5677.0,86.0662,86.1028,86.0387,86.0845,5677.0
2016-07-07 15:30:00,94.13,94.28,94.07,94.27,10691.0,86.1028,86.24,86.0479,86.2308,10691.0
2016-07-07 15:35:00,94.26,94.32,94.25,94.3,13965.0,86.2217,86.2766,86.2125,86.2583,13965.0
2016-07-07 15:40:00,94.31,94.34,94.24,94.26,19768.0,86.2674,86.2949,86.2034,86.2217,19768.0
2016-07-07 15:45:00,94.26,94.33,94.26,94.27,17996.0,86.2217,86.2857,86.2217,86.2308,17996.0
2016-07-07 15:50:00,94.28,94.28,94.21,94.24,25368.0,86.24,86.24,86.1759,86.2034,25368.0
2016-07-07 15:55:00,94.25,94.29,94.21,94.23,57849.0,86.2125,86.2491,86.1759,86.1942,57849.0
2016-07-08 09:30:00,95.47,95.83,94.94,95.62,13545.0,87.3285,87.6578,86.8437,87.4657,13545.0
2016-07-08 09:35:00,95.62,95.85,95.56,95.64,8747.0,87.4657,87.6761,87.4108,87.484,8747.0
2016-07-08 09:40:00,95.59,95.86,95.59,95.72,13307.0,87.4383,87.6852,87.4383,87.5572,13307.0
2016-07-08 09:45:00,95.75,95.99,95.69,95.96,7082.0,87.5846,87.8041,87.5297,87.7767,7082.0
2016-07-08 09:50:00,96.03,96.6,96.02,96.56,19778.0,87.8407,88.3621,87.8316,88.3255,19778.0
2016-07-08 09:55:00,96.52,96.56,96.38,96.43,23889.0,88.2889,88.3255,88.1609,88.2066,23889.0
2016-07-08 10:00:00,96.44,96.63,96.42,96.56,12249.0,88.2158,88.3896,88.1975,88.3255,12249.0
2016-07-08 10:05:00,96.64,96.74,96.54,96.65,6750.0,88.3987,88.4902,88.3072,88.4079,6750.0
2016-07-08 10:10:00,96.56,96.67,96.46,96.51,11551.0,88.3255,88.4262,88.2341,88.2798,11551.0
2016-07-08 10:15:00,96.46,96.58,96.24,96.24,7560.0,88.2341,88.3438,88.0328,88.0328,7560.0
2016-07-08 10:20:00,96.23,96.23,95.97,96.13,10200.0,88.0237,88.0237,87.7858,87.9322,10200.0
2016-07-08 10:25:00,96.13,96.25,95.96,95.96,19680.0,87.9322,88.042,87.7767,87.7767,19680.0
2016-07-08 10:30:00,96.01,96.1,95.92,95.97,23090.0,87.8224,87.9048,87.7401,87.7858,23090.0
2016-07-08 10:35:00,95.98,96.07,95.93,95.93,18258.0,87.795,87.8773,87.7493,87.7493,18258.0
2016-07-08 10:40:00,95.95,96.02,95.92,96.0,6700.0,87.7676,87.8316,87.7401,87.8133,6700.0
2016-07-08 10:45:00,96.0,96.07,95.99,96.06,14821.0,87.8133,87.8773,87.8041,87.8682,14821.0
2016-07-08 10:50:00,96.05,96.22,96.02,96.22,9628.0,87.859,88.0145,87.8316,88.0145,9628.0
2016-07-08 10:55:00,96.19,96.27,96.14,96.18,7300.0,87.9871,88.0603,87.9414,87.9779,7300.0
2016-07-08 11:00:00,96.2,96.42,96.16,96.34,5977.0,87.9962,88.1975,87.9596,88.1243,5977.0
2016-07-08 11:05:00,96.3,96.37,96.25,96.27,5000.0,88.0877,88.1517,88.042,88.0603,5000.0
2016-07-08 11:10:00,96.25,96.34,96.2,96.22,5202.0,88.042,88.1243,87.9962,88.0145,5202.0
2016-07-08 11:15:00,96.22,96.27,96.17,96.2,19400.0,88.0145,88.0603,87.9688,87.9962,19400.0
2016-07-08 11:20:00,96.23,96.28,96.16,96.23,66931.0,88.0237,88.0694,87.9596,88.0237,66931.0
2016-07-08 11:25:00,96.23,96.31,96.21,96.24,5404.0,88.0237,88.0969,88.0054,88.0328,5404.0
2016-07-08 11:30:00,96.25,96.29,96.16,96.28,9418.0,88.042,88.0786,87.9596,88.0694,9418.0
2016-07-08 11:35:00,96.29,96.39,96.29,96.32,7200.0,88.0786,88.17,88.0786,88.106,7200.0
2016-07-08 11:40:00,96.36,96.49,96.36,96.46,4125.0,88.1426,88.2615,88.1426,88.2341,4125.0
2016-07-08 11:45:00,96.48,96.51,96.39,96.49,4560.0,88.2524,88.2798,88.17,88.2615,4560.0
2016-07-08 11:50:00,96.51,96.53,96.39,96.5,3382.0,88.2798,88.2981,88.17,88.2707,3382.0
2016-07-08 11:55:00,96.5,96.56,96.38,96.38,5285.0,88.2707,88.3255,88.1609,88.1609,5285.0
2016-07-08 12:00:00,96.41,96.5,96.41,96.5,1500.0,88.1883,88.2707,88.1883,88.2707,1500.0
2016-07-08 12:05:00,96.5,96.63,96.49,96.62,6735.0,88.2707,88.3896,88.2615,88.3804,6735.0
2016-07-08 12:10:00,96.62,96.68,96.6,96.66,4040.0,88.3804,88.4353,88.3621,88.417,4040.0
2016-07-08 12:15:00,96.64,96.67,96.55,96.58,19130.0,88.3987,88.4262,88.3164,88.3438,19130.0
2016-07-08 12:20:00,96.57,96.59,96.51,96.58,2300.0,88.3347,88.353,88.2798,88.3438,2300.0
2016-07-08 12:25:00,96.59,96.6,96.5,96.5,3159.0,88.353,88.3621,88.2707,88.2707,3159.0
2016-07-08 12:30:00,96.52,96.52,96.45,96.5,2900.0,88.2889,88.2889,88.2249,88.2707,2900.0
2016-07-08 12:35:00,96.5,96.59,96.5,96.58,3192.0,88.2707,88.353,88.2707,88.3438,3192.0
2016-07-08 12:40:00,96.59,96.6,96.52,96.55,5347.0,88.353,88.3621,88.2889,88.3164,5347.0
2016-07-08 12:45:00,96.54,96.56,96.49,96.53,6100.0,88.3072,88.3255,88.2615,88.2981,6100.0
2016-07-08 12:50:00,96.51,96.59,96.47,96.59,2908.0,88.2798,88.353,88.2432,88.353,2908.0
2016-07-08 12:55:00,96.56,96.63,96.55,96.61,3737.0,88.3255,88.3896,88.3164,88.3713,3737.0
2016-07-08 13:00:00,96.59,96.68,96.57,96.64,5304.0,88.353,88.4353,88.3347,88.3987,5304.0
2016-07-08 13:05:00,96.63,96.68,96.63,96.68,7610.0,88.3896,88.4353,88.3896,88.4353,7610.0
2016-07-08 13:10:00,96.71,96.75,96.67,96.7,4850.0,88.4627,88.4993,88.4262,88.4536,4850.0
2016-07-08 13:15:00,96.69,96.71,96.65,96.66,4832.0,88.4444,88.4627,88.4079,88.417,4832.0
2016-07-08 13:20:00,96.67,96.7,96.66,96.68,2500.0,88.4262,88.4536,88.417,88.4353,2500.0
2016-07-08 13:25:00,96.66,96.76,96.63,96.72,6935.0,88.417,88.5085,88.3896,88.4719,6935.0
2016-07-08 13:30:00,96.72,96.83,96.69,96.81,4500.0,88.4719,88.5725,88.4444,88.5542,4500.0
2016-07-08 13:35:00,96.79,96.82,96.72,96.77,4300.0,88.5359,88.5634,88.4719,88.5176,4300.0
2016-07-08 13:40:00,96.79,96.84,96.69,96.71,15534.0,88.5359,88.5817,88.4444,88.4627,15534.0
2016-07-08 13:45:00,96.73,96.77,96.68,96.74,9549.0,88.481,88.5176,88.4353,88.4902,9549.0
2016-07-08 13:50:00,96.73,96.77,96.71,96.76,6596.0,88.481,88.5176,88.4627,88.5085,6596.0
2016-07-08 13:55:00,96.76,96.77,96.71,96.75,4600.0,88.5085,88.5176,88.4627,88.4993,4600.0
2016-07-08 14:00:00,96.77,96.78,96.71,96.71,5361.0,88.5176,88.5268,88.4627,88.4627,5361.0
2016-07-08 14:05:00,96.72,96.75,96.69,96.7,5650.0,88.4719,88.4993,88.4444,88.4536,5650.0
2016-07-08 14:10:00,96.71,96.78,96.71,96.77,6581.0,88.4627,88.5268,88.4627,88.5176,6581.0
2016-07-08 14:15:00,96.77,96.84,96.77,96.81,4894.0,88.5176,88.5817,88.5176,88.5542,4894.0
2016-07-08 14:20:00,96.82,96.9,96.8,96.87,4860.0,88.5634,88.6365,88.5451,88.6091,4860.0
2016-07-08 14:25:00,96.88,96.95,96.87,96.91,5478.0,88.6182,88.6823,88.6091,88.6457,5478.0
2016-07-08 14:30:00,96.9,96.97,96.9,96.97,6334.0,88.6365,88.7006,88.6365,88.7006,6334.0
2016-07-08 14:35:00,96.98,97.0,96.91,96.92,4200.0,88.7097,88.728,88.6457,88.6548,4200.0
2016-07-08 14:40:00,96.9,96.93,96.89,96.92,3601.0,88.6365,88.664,88.6274,88.6548,3601.0
2016-07-08 14:45:00,96.93,96.93,96.83,96.88,4666.0,88.664,88.664,88.5725,88.6182,4666.0
2016-07-08 14:50:00,96.88,96.99,96.87,96.99,6738.0,88.6182,88.7189,88.6091,88.7189,6738.0
2016-07-08 14:55:00,96.99,96.99,96.91,96.93,6900.0,88.7189,88.7189,88.6457,88.664,6900.0
2016-07-08 15:00:00,96.93,96.98,96.92,96.96,9417.0,88.664,88.7097,88.6548,88.6914,9417.0
2016-07-08 15:05:00,96.96,96.97,96.93,96.97,3959.0,88.6914,88.7006,88.664,88.7006,3959.0
2016-07-08 15:10:00,97.0,97.05,96.97,97.05,6850.0,88.728,88.7737,88.7006,88.7737,6850.0
2016-07-08 15:15:00,97.04,97.05,97.01,97.01,9033.0,88.7646,88.7737,88.7372,88.7372,9033.0
2016-07-08 15:20:00,97.01,97.05,96.96,96.96,10716.0,88.7372,88.7737,88.6914,88.6914,10716.0
2016-07-08 15:25:00,96.97,96.97,96.88,96.88,7388.0,88.7006,88.7006,88.6182,88.6182,7388.0
2016-07-08 15:30:00,96.86,96.86,96.78,96.8,9819.0,88.6,88.6,88.5268,88.5451,9819.0
2016-07-08 15:35:00,96.78,96.82,96.74,96.78,14253.0,88.5268,88.5634,88.4902,88.5268,14253.0
2016-07-08 15:40:00,96.78,96.8,96.69,96.71,14310.0,88.5268,88.5451,88.4444,88.4627,14310.0
2016-07-08 15:45:00,96.7,96.7,96.64,96.64,25693.0,88.4536,88.4536,88.3987,88.3987,25693.0
2016-07-08 15:50:00,96.66,96.76,96.66,96.75,21418.0,88.417,88.5085,88.417,88.4993,21418.0
2016-07-08 15:55:00,96.75,96.8,96.72,96.74,47326.0,88.4993,88.5451,88.4719,88.4902,47326.0
2016-07-11 09:30:00,97.12,97.76,97.04,97.76,17875.0,88.8378,89.4232,88.7646,89.4232,17875.0
2016-07-11 09:35:00,97.83,98.1,97.69,98.1,7508.0,89.4872,89.7342,89.3592,89.7342,7508.0
2016-07-11 09:40:00,98.1,98.13,97.8,97.86,10447.0,89.7342,89.7616,89.4598,89.5147,10447.0
2016-07-11 09:45:00,97.89,97.97,97.65,97.72,12928.0,89.5421,89.6153,89.3226,89.3866,12928.0
2016-07-11 09:50:00,97.73,97.76,97.65,97.72,11175.0,89.3958,89.4232,89.3226,89.3866,11175.0
2016-07-11 09:55:00,97.73,97.78,97.7,97.78,3015.0,89.3958,89.4415,89.3683,89.4415,3015.0
2016-07-11 10:00:00,97.78,97.8,97.67,97.77,8805.0,89.4415,89.4598,89.3409,89.4323,8805.0
2016-07-11 10:05:00,97.8,98.01,97.76,97.9,25961.0,89.4598,89.6519,89.4232,89.5513,25961.0
2016-07-11 10:10:00,97.95,97.95,97.59,97.69,7694.0,89.597,89.597,89.2677,89.3592,7694.0
2016-07-11 10:15:00,97.73,97.76,97.65,97.67,4243.0,89.3958,89.4232,89.3226,89.3409,4243.0
2016-07-11 10:20:00,97.7,97.81,97.52,97.54,6065.0,89.3683,89.4689,89.2037,89.222,6065.0
2016-07-11 10:25:00,97.42,97.66,97.41,97.57,3142.0,89.1122,89.3317,89.103,89.2494,3142.0
2016-07-11 10:30:00,97.56,97.74,97.54,97.59,7447.0,89.2403,89.4049,89.222,89.2677,7447.0
2016-07-11 10:35:00,97.62,97.66,97.44,97.53,9771.0,89.2951,89.3317,89.1305,89.2128,9771.0
2016-07-11 10:40:00,97.54,97.59,97.41,97.51,10649.0,89.222,89.2677,89.103,89.1945,10649.0
2016-07-11 10:45:00,97.56,97.58,97.46,97.46,4157.0,89.2403,89.2586,89.1488,89.1488,4157.0
2016-07-11 10:50:00,97.5,97.6,97.5,97.54,5300.0,89.1854,89.2768,89.1854,89.222,5300.0
2016-07-11 10:55:00,97.52,97.68,97.49,97.62,9007.0,89.2037,89.35,89.1762,89.2951,9007.0
2016-07-11 11:00:00,97.68,97.76,97.64,97.71,5214.0,89.35,89.4232,89.3134,89.3775,5214.0
2016-07-11 11:05:00,97.73,97.86,97.73,97.82,3613.0,89.3958,89.5147,89.3958,89.4781,3613.0
2016-07-11 11:10:00,97.85,97.9,97.82,97.89,3763.0,89.5055,89.5513,89.4781,89.5421,3763.0
2016-07-11 11:15:00,97.87,97.87,97.77,97.83,3650.0,89.5238,89.5238,89.4323,89.4872,3650.0
2016-07-11 11:20:00,97.82,97.85,97.79,97.83,4100.0,89.4781,89.5055,89.4506,89.4872,4100.0
2016-07-11 11:25:00,97.82,97.86,97.8,97.85,2505.0,89.4781,89.5147,89.4598,89.5055,2505.0
2016-07-11 11:30:00,97.84,97.9,97.78,97.86,5103.0,89.4964,89.5513,89.4415,89.5147,5103.0
2016-07-11 11:35:00,97.87,97.95,97.83,97.86,3127.0,89.5238,89.597,89.4872,89.5147,3127.0
2016-07-11 11:40:00,97.86,97.87,97.8,97.8,1500.0,89.5147,89.5238,89.4598,89.4598,1500.0
2016-07-11 11:45:00,97.83,97.98,97.77,97.94,9207.0,89.4872,89.6244,89.4323,89.5879,9207.0
2016-07-11 11:50:00,97.93,97.99,97.91,97.99,4054.0,89.5787,89.6336,89.5604,89.6336,4054.0
2016-07-11 11:55:00,97.95,97.99,97.92,97.97,2105.0,89.597,89.6336,89.5696,89.6153,2105.0
2016-07-11 12:00:00,97.92,97.97,97.91,97.91,7327.0,89.5696,89.6153,89.5604,89.5604,7327.0
2016-07-11 12:05:00,97.92,97.96,97.87,97.95,3109.0,89.5696,89.6061,89.5238,89.597,3109.0
2016-07-11 12:10:00,97.94,97.98,97.92,97.98,2902.0,89.5879,89.6244,89.5696,89.6244,2902.0
2016-07-11 12:15:00,97.99,98.0,97.97,98.0,10382.0,89.6336,89.6427,89.6153,89.6427,10382.0
2016-07-11 12:20:00,98.0,98.04,97.99,98.03,5421.0,89.6427,89.6793,89.6336,89.6702,5421.0
2016-07-11 12:25:00,98.03,98.08,98.01,98.06,7400.0,89.6702,89.7159,89.6519,89.6976,7400.0
2016-07-11 12:30:00,98.08,98.11,98.06,98.08,5061.0,89.7159,89.7434,89.6976,89.7159,5061.0
2016-07-11 12:35:00,98.08,98.12,98.07,98.12,2392.0,89.7159,89.7525,89.7068,89.7525,2392.0
2016-07-11 12:40:00,98.15,98.19,98.14,98.17,4535.0,89.7799,89.8165,89.7708,89.7982,4535.0
2016-07-11 12:45:00,98.17,98.2,98.05,98.05,4300.0,89.7982,89.8257,89.6885,89.6885,4300.0
2016-07-11 12:50:00,98.06,98.12,98.06,98.08,1598.0,89.6976,89.7525,89.6976,89.7159,1598.0
2016-07-11 12:55:00,98.09,98.11,98.03,98.11,1850.0,89.7251,89.7434,89.6702,89.7434,1850.0
2016-07-11 13:00:00,98.11,98.14,98.08,98.09,2400.0,89.7434,89.7708,89.7159,89.7251,2400.0
2016-07-11 13:05:00,98.08,98.09,98.04,98.04,2900.0,89.7159,89.7251,89.6793,89.6793,2900.0
2016-07-11 13:10:00,98.05,98.06,98.01,98.03,2491.0,89.6885,89.6976,89.6519,89.6702,2491.0
2016-07-11 13:15:00,98.02,98.06,98.0,98.05,2426.0,89.661,89.6976,89.6427,89.6885,2426.0
2016-07-11 13:20:00,98.05,98.07,97.99,97.99,2379.0,89.6885,89.7068,89.6336,89.6336,2379.0
2016-07-11 13:25:00,97.97,97.97,97.93,97.96,2760.0,89.6153,89.6153,89.5787,89.6061,2760.0
2016-07-11 13:30:00,97.96,97.99,97.94,97.96,2600.0,89.6061,89.6336,89.5879,89.6061,2600.0
2016-07-11 13:35:00,97.96,98.0,97.95,97.95,3734.0,89.6061,89.6427,89.597,89.597,3734.0
2016-07-11 13:40:00,97.97,98.01,97.95,98.01,1641.0,89.6153,89.6519,89.597,89.6519,1641.0
2016-07-11 13:45:00,98.01,98.03,97.95,98.02,3500.0,89.6519,89.6702,89.597,89.661,3500.0
2016-07-11 13:50:00,98.0,98.04,97.99,98.01,2192.0,89.6427,89.6793,89.6336,89.6519,2192.0
2016-07-11 13:55:00,97.98,97.98,97.89,97.89,2703.0,89.6244,89.6244,89.5421,89.5421,2703.0
2016-07-11 14:00:00,97.91,97.92,97.85,97.86,2919.0,89.5604,89.5696,89.5055,89.5147,2919.0
2016-07-11 14:05:00,97.86,97.92,97.84,97.9,5211.0,89.5147,89.5696,89.4964,89.5513,5211.0
2016-07-11 14:10:00,97.89,97.89,97.85,97.88,2883.0,89.5421,89.5421,89.5055,89.533,2883.0
2016-07-11 14:15:00,97.88,97.9,97.87,97.89,3245.0,89.533,89.5513,89.5238,89.5421,3245.0
2016-07-11 14:20:00,97.87,97.94,97.86,97.93,3065.0,89.5238,89.5879,89.5147,89.5787,3065.0
2016-07-11 14:25:00,97.95,97.99,97.95,97.97,4706.0,89.597,89.6336,89.597,89.6153,4706.0
2016-07-11 14:30:00,97.97,98.03,97.93,98.01,4950.0,89.6153,89.6702,89.5787,89.6519,4950.0
2016-07-11 14:35:00,98.02,98.03,97.97,98.01,3034.0,89.661,89.6702,89.6153,89.6519,3034.0
2016-07-11 14:40:00,98.01,98.03,97.99,98.02,4427.0,89.6519,89.6702,89.6336,89.661,4427.0
2016-07-11 14:45:00,98.01,98.02,97.94,97.95,5122.0,89.6519,89.661,89.5879,89.597,5122.0
2016-07-11 14:50:00,97.97,98.01,97.96,98.0,3052.0,89.6153,89.6519,89.6061,89.6427,3052.0
2016-07-11 14:55:00,98.0,98.05,98.0,98.04,3577.0,89.6427,89.6885,89.6427,89.6793,3577.0
2016-07-11 15:00:00,98.03,98.12,98.03,98.12,8615.0,89.6702,89.7525,89.6702,89.7525,8615.0
2016-07-11 15:05:00,98.11,98.22,98.09,98.22,11162.0,89.7434,89.844,89.7251,89.844,11162.0
2016-07-11 15:10:00,98.22,98.24,98.2,98.23,4830.0,89.844,89.8623,89.8257,89.8531,4830.0
2016-07-11 15:15:00,98.23,98.24,98.2,98.22,7569.0,89.8531,89.8623,89.8257,89.844,7569.0
2016-07-11 15:20:00,98.22,98.23,98.21,98.23,6018.0,89.844,89.8531,89.8348,89.8531,6018.0
2016-07-11 15:25:00,98.23,98.26,98.2,98.21,11554.0,89.8531,89.8806,89.8257,89.8348,11554.0
2016-07-11 15:30:00,98.2,98.2,98.1,98.11,13343.0,89.8257,89.8257,89.7342,89.7434,13343.0
2016-07-11 15:35:00,98.12,98.17,98.12,98.15,12959.0,89.7525,89.7982,89.7525,89.7799,12959.0
2016-07-11 15:40:00,98.13,98.14,98.06,98.08,8025.0,89.7616,89.7708,89.6976,89.7159,8025.0
2016-07-11 15:45:00,98.09,98.09,98.02,98.04,12285.0,89.7251,89.7251,89.661,89.6793,12285.0
2016-07-11 15:50:00,98.03,98.1,98.01,98.04,47659.0,89.6702,89.7342,89.6519,89.6793,47659.0
2016-07-11 15:55:00,98.03,98.04,97.85,97.87,57853.0,89.6702,89.6793,89.5055,89.5238,57853.0
2016-07-12 09:30:00,98.2,99.11,97.97,99.1,22041.0,89.8257,90.6581,89.6153,90.6489,22041.0
2016-07-12 09:35:00,99.21,99.49,99.21,99.49,6200.0,90.7495,91.0057,90.7495,91.0057,6200.0
2016-07-12 09:40:00,99.52,99.65,99.43,99.58,6531.0,91.0331,91.152,90.9508,91.088,6531.0
2016-07-12 09:45:00,99.59,99.87,99.59,99.82,9590.0,91.0971,91.3533,91.0971,91.3075,9590.0
2016-07-12 09:50:00,99.86,99.91,99.73,99.8,18972.0,91.3441,91.3899,91.2252,91.2892,18972.0
2016-07-12 09:55:00,99.77,99.81,99.67,99.79,8495.0,91.2618,91.2984,91.1703,91.2801,8495.0
2016-07-12 10:00:00,99.78,99.87,99.75,99.77,5650.0,91.2709,91.3533,91.2435,91.2618,5650.0
2016-07-12 10:05:00,99.77,99.85,99.72,99.76,9804.0,91.2618,91.335,91.2161,91.2526,9804.0
2016-07-12 10:10:00,99.71,99.82,99.67,99.69,10157.0,91.2069,91.3075,91.1703,91.1886,10157.0
2016-07-12 10:15:00,99.68,99.82,99.68,99.69,11189.0,91.1795,91.3075,91.1795,91.1886,11189.0
2016-07-12 10:20:00,99.69,99.76,99.66,99.69,11306.0,91.1886,91.2526,91.1612,91.1886,11306.0
2016-07-12 10:25:00,99.68,99.91,99.65,99.89,10895.0,91.1795,91.3899,91.152,91.3716,10895.0
2016-07-12 10:30:00,99.9,99.97,99.88,99.91,14275.0,91.3807,91.4447,91.3624,91.3899,14275.0
2016-07-12 10:35:00,99.93,100.12,99.91,100.07,17260.0,91.4081,91.5819,91.3899,91.5362,17260.0
2016-07-12 10:40:00,100.08,100.15,100.07,100.15,6135.0,91.5454,91.6094,91.5362,91.6094,6135.0
2016-07-12 10:45:00,100.14,100.22,100.02,100.02,8576.0,91.6002,91.6734,91.4905,91.4905,8576.0
2016-07-12 10:50:00,100.06,100.12,100.02,100.1,7536.0,91.5271,91.5819,91.4905,91.5636,7536.0
2016-07-12 10:55:00,100.12,100.15,100.07,100.1,5102.0,91.5819,91.6094,91.5362,91.5636,5102.0
2016-07-12 11:00:00,100.09,100.11,100.01,100.05,10455.0,91.5545,91.5728,91.4813,91.5179,10455.0
2016-07-12 11:05:00,100.09,100.18,100.09,100.12,8189.0,91.5545,91.6368,91.5545,91.5819,8189.0
2016-07-12 11:10:00,100.12,100.24,100.09,100.2,10700.0,91.5819,91.6917,91.5545,91.6551,10700.0
2016-07-12 11:15:00,100.21,100.21,100.1,100.15,9601.0,91.6643,91.6643,91.5636,91.6094,9601.0
2016-07-12 11:20:00,100.18,100.25,100.16,100.23,9486.0,91.6368,91.7009,91.6185,91.6826,9486.0
2016-07-12 11:25:00,100.21,100.28,100.21,100.24,4574.0,91.6643,91.7283,91.6643,91.6917,4574.0
2016-07-12 11:30:00,100.26,100.35,100.26,100.33,7201.0,91.71,91.7923,91.71,91.774,7201.0
2016-07-12 11:35:00,100.34,100.49,100.34,100.49,3500.0,91.7832,91.9204,91.7832,91.9204,3500.0
2016-07-12 11:40:00,100.49,100.55,100.45,100.45,4661.0,91.9204,91.9753,91.8838,91.8838,4661.0
2016-07-12 11:45:00,100.46,100.46,100.32,100.32,8005.0,91.8929,91.8929,91.7649,91.7649,8005.0
2016-07-12 11:50:00,100.32,100.33,100.28,100.29,3590.0,91.7649,91.774,91.7283,91.7374,3590.0
2016-07-12 11:55:00,100.3,100.32,100.18,100.18,10813.0,91.7466,91.7649,91.6368,91.6368,10813.0
2016-07-12 12:00:00,100.16,100.21,100.12,100.19,6659.0,91.6185,91.6643,91.5819,91.646,6659.0
2016-07-12 12:05:00,100.19,100.25,100.18,100.25,3460.0,91.646,91.7009,91.6368,91.7009,3460.0
2016-07-12 12:10:00,100.27,100.31,100.22,100.24,5882.0,91.7192,91.7557,91.6734,91.6917,5882.0
2016-07-12 12:15:00,100.23,100.26,100.16,100.19,7484.0,91.6826,91.71,91.6185,91.646,7484.0
2016-07-12 12:20:00,100.19,100.21,100.17,100.2,1200.0,91.646,91.6643,91.6277,91.6551,1200.0
2016-07-12 12:25:00,100.2,100.28,100.19,100.26,4973.0,91.6551,91.7283,91.646,91.71,4973.0
2016-07-12 12:30:00,100.28,100.37,100.27,100.32,24644.0,91.7283,91.8106,91.7192,91.7649,24644.0
2016-07-12 12:35:00,100.33,100.41,100.31,100.36,20272.0,91.774,91.8472,91.7557,91.8015,20272.0
2016-07-12 12:40:00,100.33,100.37,100.31,100.31,3012.0,91.774,91.8106,91.7557,91.7557,3012.0
2016-07-12 12:45:00,100.32,100.32,100.26,100.31,4680.0,91.7649,91.7649,91.71,91.7557,4680.0
2016-07-12 12:50:00,100.33,100.39,100.31,100.37,4001.0,91.774,91.8289,91.7557,91.8106,4001.0
2016-07-12 12:55:00,100.36,100.42,100.35,100.41,2128.0,91.8015,91.8564,91.7923,91.8472,2128.0
2016-07-12 13:00:00,100.42,100.42,100.37,100.39,3702.0,91.8564,91.8564,91.8106,91.8289,3702.0
2016-07-12 13:05:00,100.4,100.44,100.4,100.42,3219.0,91.8381,91.8747,91.8381,91.8564,3219.0
2016-07-12 13:10:00,100.39,100.4,100.35,100.4,5774.0,91.8289,91.8381,91.7923,91.8381,5774.0
2016-07-12 13:15:00,100.4,100.43,100.35,100.37,4659.0,91.8381,91.8655,91.7923,91.8106,4659.0
2016-07-12 13:20:00,100.38,100.38,100.27,100.34,4945.0,91.8198,91.8198,91.7192,91.7832,4945.0
2016-07-12 13:25:00,100.32,100.34,100.29,100.32,6693.0,91.7649,91.7832,91.7374,91.7649,6693.0
2016-07-12 13:30:00,100.29,100.38,100.29,100.36,7105.0,91.7374,91.8198,91.7374,91.8015,7105.0
2016-07-12 13:35:00,100.36,100.4,100.33,100.4,5326.0,91.8015,91.8381,91.774,91.8381,5326.0
2016-07-12 13:40:00,100.39,100.45,100.38,100.38,4111.0,91.8289,91.8838,91.8198,91.8198,4111.0
2016-07-12 13:45:00,100.38,100.4,100.33,100.35,6035.0,91.8198,91.8381,91.774,91.7923,6035.0
2016-07-12 13:50:00,100.36,100.37,100.32,100.32,8352.0,91.8015,91.8106,91.7649,91.7649,8352.0
2016-07-12 13:55:00,100.3,100.3,100.21,100.24,4939.0,91.7466,91.7466,91.6643,91.6917,4939.0
2016-07-12 14:00:00,100.25,100.3,100.24,100.25,4919.0,91.7009,91.7466,91.6917,91.7009,4919.0
2016-07-12 14:05:00,100.25,100.28,100.24,100.25,6200.0,91.7009,91.7283,91.6917,91.7009,6200.0
2016-07-12 14:10:00,100.26,100.33,100.26,100.3,7933.0,91.71,91.774,91.71,91.7466,7933.0
2016-07-12 14:15:00,100.29,100.39,100.29,100.36,4664.0,91.7374,91.8289,91.7374,91.8015,4664.0
2016-07-12 14:20:00,100.36,100.36,100.23,100.29,4950.0,91.8015,91.8015,91.6826,91.7374,4950.0
2016-07-12 14:25:00,100.32,100.35,100.26,100.28,4949.0,91.7649,91.7923,91.71,91.7283,4949.0
2016-07-12 14:30:00,100.28,100.3,100.24,100.24,2368.0,91.7283,91.7466,91.6917,91.6917,2368.0
2016-07-12 14:35:00,100.24,100.25,100.19,100.25,4870.0,91.6917,91.7009,91.646,91.7009,4870.0
2016-07-12 14:40:00,100.26,100.27,100.22,100.26,7003.0,91.71,91.7192,91.6734,91.71,7003.0
2016-07-12 14:45:00,100.26,100.26,100.18,100.18,4090.0,91.71,91.71,91.6368,91.6368,4090.0
2016-07-12 14:50:00,100.18,100.28,100.18,100.2,4435.0,91.6368,91.7283,91.6368,91.6551,4435.0
2016-07-12 14:55:00,100.21,100.21,100.14,100.17,5709.0,91.6643,91.6643,91.6002,91.6277,5709.0
2016-07-12 15:00:00,100.17,100.24,100.14,100.16,9625.0,91.6277,91.6917,91.6002,91.6185,9625.0
2016-07-12 15:05:00,100.15,100.17,100.12,100.14,6140.0,91.6094,91.6277,91.5819,91.6002,6140.0
2016-07-12 15:10:00,100.12,100.18,100.11,100.16,7491.0,91.5819,91.6368,91.5728,91.6185,7491.0
2016-07-12 15:15:00,100.17,100.17,100.08,100.13,7293.0,91.6277,91.6277,91.5454,91.5911,7293.0
2016-07-12 15:20:00,100.13,100.19,100.12,100.16,7850.0,91.5911,91.646,91.5819,91.6185,7850.0
2016-07-12 15:25:00,100.17,100.22,100.17,100.19,7124.0,91.6277,91.6734,91.6277,91.646,7124.0
2016-07-12 15:30:00,100.18,100.18,100.11,100.14,14839.0,91.6368,91.6368,91.5728,91.6002,14839.0
2016-07-12 15:35:00,100.13,100.25,100.12,100.19,17591.0,91.5911,91.7009,91.5819,91.646,17591.0
2016-07-12 15:40:00,100.19,100.22,100.14,100.18,12435.0,91.646,91.6734,91.6002,91.6368,12435.0
2016-07-12 15:45:00,100.18,100.18,100.12,100.15,22575.0,91.6368,91.6368,91.5819,91.6094,22575.0
2016-07-12 15:50:00,100.15,100.23,100.11,100.2,31077.0,91.6094,91.6826,91.5728,91.6551,31077.0
2016-07-12 15:55:00,100.19,100.24,100.13,100.21,49713.0,91.646,91.6917,91.5911,91.6643,49713.0
2016-07-13 09:30:00,100.0,100.61,99.78,100.41,113170.0,91.4722,92.0302,91.2709,91.8472,113170.0
2016-07-13 09:35:00,100.39,100.64,100.39,100.57,13943.0,91.8289,92.0576,91.8289,91.9936,13943.0
2016-07-13 09:40:00,100.56,100.57,100.28,100.31,8639.0,91.9844,91.9936,91.7283,91.7557,8639.0
2016-07-13 09:45:00,100.37,100.46,100.25,100.3,6238.0,91.8106,91.8929,91.7009,91.7466,6238.0
2016-07-13 09:50:00,100.3,100.42,100.2,100.31,15708.0,91.7466,91.8564,91.6551,91.7557,15708.0
2016-07-13 09:55:00,100.26,100.43,100.26,100.41,11845.0,91.71,91.8655,91.71,91.8472,11845.0
2016-07-13 10:00:00,100.47,100.66,100.46,100.66,22197.0,91.9021,92.0759,91.8929,92.0759,22197.0
2016-07-13 10:05:00,100.66,100.76,100.62,100.71,14516.0,92.0759,92.1674,92.0393,92.1216,14516.0
2016-07-13 10:10:00,100.71,101.08,100.71,100.99,25677.0,92.1216,92.4601,92.1216,92.3778,25677.0
2016-07-13 10:15:00,101.0,101.33,100.97,101.11,19981.0,92.3869,92.6888,92.3595,92.4875,19981.0
2016-07-13 10:20:00,101.1,101.19,101.09,101.14,3347.0,92.4784,92.5607,92.4692,92.515,3347.0
2016-07-13 10:25:00,101.11,101.11,101.0,101.02,11893.0,92.4875,92.4875,92.3869,92.4052,11893.0
2016-07-13 10:30:00,101.06,101.27,100.84,100.84,12771.0,92.4418,92.6339,92.2405,92.2405,12771.0
2016-07-13 10:35:00,100.85,100.98,100.85,100.92,4286.0,92.2497,92.3686,92.2497,92.3137,4286.0
2016-07-13 10:40:00,100.94,101.16,100.94,101.16,4441.0,92.332,92.5333,92.332,92.5333,4441.0
2016-07-13 10:45:00,101.17,101.24,101.04,101.14,5556.0,92.5424,92.6064,92.4235,92.515,5556.0
2016-07-13 10:50:00,101.15,101.36,101.15,101.27,22660.0,92.5241,92.7162,92.5241,92.6339,22660.0
2016-07-13 10:55:00,101.26,101.31,101.17,101.2,9547.0,92.6247,92.6705,92.5424,92.5698,9547.0
2016-07-13 11:00:00,101.17,101.18,101.13,101.13,3546.0,92.5424,92.5515,92.5058,92.5058,3546.0
2016-07-13 11:05:00,101.12,101.15,101.0,101.11,17936.0,92.4967,92.5241,92.3869,92.4875,17936.0
2016-07-13 11:10:00,101.16,101.16,101.05,101.06,3890.0,92.5333,92.5333,92.4326,92.4418,3890.0
2016-07-13 11:15:00,101.05,101.1,101.02,101.06,14731.0,92.4326,92.4784,92.4052,92.4418,14731.0
2016-07-13 11:20:00,101.06,101.09,101.04,101.06,11173.0,92.4418,92.4692,92.4235,92.4418,11173.0
2016-07-13 11:25:00,101.08,101.3,101.05,101.06,12877.0,92.4601,92.6613,92.4326,92.4418,12877.0
2016-07-13 11:30:00,101.08,101.14,101.03,101.06,26426.0,92.4601,92.515,92.4143,92.4418,26426.0
2016-07-13 11:35:00,101.06,101.1,101.04,101.06,25518.0,92.4418,92.4784,92.4235,92.4418,25518.0
2016-07-13 11:40:00,101.06,101.1,101.03,101.07,12284.0,92.4418,92.4784,92.4143,92.4509,12284.0
2016-07-13 11:45:00,101.05,101.11,100.86,100.89,13851.0,92.4326,92.4875,92.2588,92.2863,13851.0
2016-07-13 11:50:00,100.9,100.97,100.89,100.96,5140.0,92.2954,92.3595,92.2863,92.3503,5140.0
2016-07-13 11:55:00,100.94,100.94,100.9,100.92,2022.0,92.332,92.332,92.2954,92.3137,2022.0
2016-07-13 12:00:00,100.93,100.96,100.91,100.96,5371.0,92.3229,92.3503,92.3046,92.3503,5371.0
2016-07-13 12:05:00,100.97,100.99,100.9,100.9,2715.0,92.3595,92.3778,92.2954,92.2954,2715.0
2016-07-13 12:10:00,100.89,100.89,100.77,100.79,2666.0,92.2863,92.2863,92.1765,92.1948,2666.0
2016-07-13 12:15:00,100.78,100.91,100.78,100.88,4205.0,92.1857,92.3046,92.1857,92.2771,4205.0
2016-07-13 12:20:00,100.89,100.94,100.89,100.9,3573.0,92.2863,92.332,92.2863,92.2954,3573.0
2016-07-13 12:25:00,100.89,100.89,100.78,100.8,2939.0,92.2863,92.2863,92.1857,92.204,2939.0
2016-07-13 12:30:00,100.81,100.81,100.75,100.76,1951.0,92.2131,92.2131,92.1582,92.1674,1951.0
2016-07-13 12:35:00,100.78,100.79,100.58,100.59,3654.0,92.1857,92.1948,92.0027,92.0119,3654.0
2016-07-13 12:40:00,100.6,100.71,100.57,100.71,4323.0,92.021,92.1216,91.9936,92.1216,4323.0
2016-07-13 12:45:00,100.71,100.79,100.69,100.75,5808.0,92.1216,92.1948,92.1033,92.1582,5808.0
2016-07-13 12:50:00,100.74,100.8,100.74,100.78,2800.0,92.1491,92.204,92.1491,92.1857,2800.0
2016-07-13 12:55:00,100.79,100.84,100.77,100.77,7322.0,92.1948,92.2405,92.1765,92.1765,7322.0
2016-07-13 13:00:00,100.79,101.08,100.78,101.08,29569.0,92.1948,92.4601,92.1857,92.4601,29569.0
2016-07-13 13:05:00,101.09,101.1,101.06,101.09,5232.0,92.4692,92.4784,92.4418,92.4692,5232.0
2016-07-13 13:10:00,101.12,101.13,101.08,101.13,3300.0,92.4967,92.5058,92.4601,92.5058,3300.0
2016-07-13 13:15:00,101.14,101.2,101.1,101.1,3098.0,92.515,92.5698,92.4784,92.4784,3098.0
2016-07-13 13:20:00,101.08,101.11,101.06,101.06,7484.0,92.4601,92.4875,92.4418,92.4418,7484.0
2016-07-13 13:25:00,101.05,101.08,101.05,101.08,6944.0,92.4326,92.4601,92.4326,92.4601,6944.0
2016-07-13 13:30:00,101.08,101.08,101.05,101.06,6468.0,92.4601,92.4601,92.4326,92.4418,6468.0
2016-07-13 13:35:00,101.06,101.12,101.04,101.12,6954.0,92.4418,92.4967,92.4235,92.4967,6954.0
2016-07-13 13:40:00,101.15,101.37,101.14,101.29,12892.0,92.5241,92.7253,92.515,92.6522,12892.0
2016-07-13 13:45:00,101.28,101.35,101.24,101.35,4249.0,92.643,92.7071,92.6064,92.7071,4249.0
2016-07-13 13:50:00,101.37,101.37,101.18,101.2,2802.0,92.7253,92.7253,92.5515,92.5698,2802.0
2016-07-13 13:55:00,101.18,101.2,101.13,101.16,2301.0,92.5515,92.5698,92.5058,92.5333,2301.0
2016-07-13 14:00:00,101.15,101.18,101.15,101.15,5827.0,92.5241,92.5515,92.5241,92.5241,5827.0
2016-07-13 14:05:00,101.15,101.28,101.15,101.28,5174.0,92.5241,92.643,92.5241,92.643,5174.0
2016-07-13 14:10:00,101.28,101.52,101.28,101.48,25727.0,92.643,92.8626,92.643,92.826,25727.0
2016-07-13 14:15:00,101.49,101.5,101.39,101.42,5367.0,92.8351,92.8443,92.7436,92.7711,5367.0
2016-07-13 14:20:00,101.42,101.48,101.42,101.43,3536.0,92.7711,92.826,92.7711,92.7802,3536.0
2016-07-13 14:25:00,101.41,101.46,101.36,101.46,4354.0,92.7619,92.8077,92.7162,92.8077,4354.0
2016-07-13 14:30:00,101.47,101.54,101.45,101.52,8260.0,92.8168,92.8808,92.7985,92.8626,8260.0
2016-07-13 14:35:00,101.53,101.69,101.52,101.65,17233.0,92.8717,93.0181,92.8626,92.9815,17233.0
2016-07-13 14:40:00,101.63,101.63,101.56,101.61,3594.0,92.9632,92.9632,92.8991,92.9449,3594.0
2016-07-13 14:45:00,101.61,101.69,101.57,101.69,7810.0,92.9449,93.0181,92.9083,93.0181,7810.0
2016-07-13 14:50:00,101.67,101.74,101.67,101.7,9773.0,92.9998,93.0638,92.9998,93.0272,9773.0
2016-07-13 14:55:00,101.68,101.7,101.64,101.68,7964.0,93.0089,93.0272,92.9723,93.0089,7964.0
2016-07-13 15:00:00,101.67,101.82,101.61,101.78,36127.0,92.9998,93.137,92.9449,93.1004,36127.0
2016-07-13 15:05:00,101.77,101.85,101.68,101.8,17421.0,93.0912,93.1644,93.0089,93.1187,17421.0
2016-07-13 15:10:00,101.74,101.74,101.64,101.65,9754.0,93.0638,93.0638,92.9723,92.9815,9754.0
2016-07-13 15:15:00,101.65,101.67,101.62,101.65,9690.0,92.9815,92.9998,92.954,92.9815,9690.0
2016-07-13 15:20:00,101.65,101.66,101.51,101.62,22967.0,92.9815,92.9906,92.8534,92.954,22967.0
2016-07-13 15:25:00,101.62,101.67,101.6,101.67,10950.0,92.954,92.9998,92.9357,92.9998,10950.0
2016-07-13 15:30:00,101.66,101.66,101.6,101.64,28653.0,92.9906,92.9906,92.9357,92.9723,28653.0
2016-07-13 15:35:00,101.66,101.68,101.61,101.61,21136.0,92.9906,93.0089,92.9449,92.9449,21136.0
2016-07-13 15:40:00,101.6,101.79,101.57,101.75,52416.0,92.9357,93.1095,92.9083,93.0729,52416.0
2016-07-13 15:45:00,101.76,101.83,101.74,101.75,46308.0,93.0821,93.1461,93.0638,93.0729,46308.0
2016-07-13 15:50:00,101.75,101.77,101.74,101.75,34962.0,93.0729,93.0912,93.0638,93.0729,34962.0
2016-07-13 15:55:00,101.74,101.79,101.72,101.73,65554.0,93.0638,93.1095,93.0455,93.0546,65554.0
2016-07-14 09:30:00,102.76,103.79,102.76,103.1,49281.0,93.9968,94.939,93.9968,94.3078,49281.0
2016-07-14 09:35:00,102.98,103.58,102.98,103.17,16730.0,94.198,94.7469,94.198,94.3718,16730.0
2016-07-14 09:40:00,103.12,103.28,103.05,103.11,12941.0,94.3261,94.4725,94.2621,94.317,12941.0
2016-07-14 09:45:00,103.1,103.1,102.85,102.91,15936.0,94.3078,94.3078,94.0791,94.134,15936.0
2016-07-14 09:50:00,102.81,103.0,102.81,102.89,11551.0,94.0425,94.2163,94.0425,94.1157,11551.0
2016-07-14 09:55:00,102.9,103.24,102.9,103.05,11216.0,94.1249,94.4359,94.1249,94.2621,11216.0
2016-07-14 10:00:00,103.07,103.16,102.97,103.05,20991.0,94.2804,94.3627,94.1889,94.2621,20991.0
2016-07-14 10:05:00,103.04,103.08,102.92,103.03,13716.0,94.2529,94.2895,94.1432,94.2438,13716.0
2016-07-14 10:10:00,103.03,103.03,102.8,102.84,3799.0,94.2438,94.2438,94.0334,94.07,3799.0
2016-07-14 10:15:00,102.86,102.92,102.44,102.55,8870.0,94.0883,94.1432,93.7041,93.8047,8870.0
2016-07-14 10:20:00,102.51,102.7,102.45,102.51,5843.0,93.7681,93.9419,93.7132,93.7681,5843.0
2016-07-14 10:25:00,102.53,102.53,102.25,102.32,5233.0,93.7864,93.7864,93.5303,93.5943,5233.0
2016-07-14 10:30:00,102.33,102.54,102.33,102.43,7543.0,93.6035,93.7956,93.6035,93.695,7543.0
2016-07-14 10:35:00,102.41,102.48,102.33,102.48,6360.0,93.6767,93.7407,93.6035,93.7407,6360.0
2016-07-14 10:40:00,102.45,102.55,102.36,102.5,7876.0,93.7132,93.8047,93.6309,93.759,7876.0
2016-07-14 10:45:00,102.5,102.59,102.46,102.54,15691.0,93.759,93.8413,93.7224,93.7956,15691.0
2016-07-14 10:50:00,102.55,102.67,102.49,102.66,3361.0,93.8047,93.9145,93.7498,93.9053,3361.0
2016-07-14 10:55:00,102.65,102.71,102.64,102.71,2400.0,93.8962,93.9511,93.887,93.9511,2400.0
2016-07-14 11:00:00,102.7,102.71,102.49,102.52,8233.0,93.9419,93.9511,93.7498,93.7773,8233.0
2016-07-14 11:05:00,102.54,102.57,102.52,102.52,2600.0,93.7956,93.823,93.7773,93.7773,2600.0
2016-07-14 11:10:00,102.55,102.59,102.54,102.56,3311.0,93.8047,93.8413,93.7956,93.8139,3311.0
2016-07-14 11:15:00,102.56,102.59,102.47,102.56,5729.0,93.8139,93.8413,93.7315,93.8139,5729.0
2016-07-14 11:20:00,102.57,102.68,102.55,102.63,10837.0,93.823,93.9236,93.8047,93.8779,10837.0
2016-07-14 11:25:00,102.63,102.7,102.6,102.68,9766.0,93.8779,93.9419,93.8505,93.9236,9766.0
2016-07-14 11:30:00,102.66,102.68,102.57,102.58,2794.0,93.9053,93.9236,93.823,93.8322,2794.0
2016-07-14 11:35:00,102.56,102.59,102.43,102.44,17106.0,93.8139,93.8413,93.695,93.7041,17106.0
2016-07-14 11:40:00,102.43,102.5,102.35,102.49,4726.0,93.695,93.759,93.6218,93.7498,4726.0
2016-07-14 11:45:00,102.47,102.59,102.47,102.5,7588.0,93.7315,93.8413,93.7315,93.759,7588.0
2016-07-14 11:50:00,102.51,102.56,102.45,102.56,34202.0,93.7681,93.8139,93.7132,93.8139,34202.0
2016-07-14 11:55:00,102.59,102.7,102.58,102.69,3600.0,93.8413,93.9419,93.8322,93.9328,3600.0
2016-07-14 12:00:00,102.69,102.76,102.66,102.71,5617.0,93.9328,93.9968,93.9053,93.9511,5617.0
2016-07-14 12:05:00,102.72,102.84,102.72,102.8,3103.0,93.9602,94.07,93.9602,94.0334,3103.0
2016-07-14 12:10:00,102.79,102.83,102.76,102.8,2778.0,94.0243,94.0608,93.9968,94.0334,2778.0
2016-07-14 12:15:00,102.82,102.83,102.72,102.73,2384.0,94.0517,94.0608,93.9602,93.9694,2384.0
2016-07-14 12:20:00,102.73,102.77,102.63,102.63,2900.0,93.9694,94.006,93.8779,93.8779,2900.0
2016-07-14 12:25:00,102.64,102.76,102.6,102.7,16373.0,93.887,93.9968,93.8505,93.9419,16373.0
2016-07-14 12:30:00,102.7,102.75,102.66,102.73,5130.0,93.9419,93.9877,93.9053,93.9694,5130.0
2016-07-14 12:35:00,102.71,102.72,102.67,102.68,4330.0,93.9511,93.9602,93.9145,93.9236,4330.0
2016-07-14 12:40:00,102.68,102.72,102.68,102.69,2500.0,93.9236,93.9602,93.9236,93.9328,2500.0
2016-07-14 12:45:00,102.69,102.71,102.67,102.7,4800.0,93.9328,93.9511,93.9145,93.9419,4800.0
2016-07-14 12:50:00,102.7,102.77,102.7,102.75,7900.0,93.9419,94.006,93.9419,93.9877,7900.0
2016-07-14 12:55:00,102.75,102.75,102.59,102.69,11937.0,93.9877,93.9877,93.8413,93.9328,11937.0
2016-07-14 13:00:00,102.69,102.7,102.63,102.65,11330.0,93.9328,93.9419,93.8779,93.8962,11330.0
2016-07-14 13:05:00,102.65,102.71,102.54,102.54,24693.0,93.8962,93.9511,93.7956,93.7956,24693.0
2016-07-14 13:10:00,102.54,102.59,102.48,102.55,40284.0,93.7956,93.8413,93.7407,93.8047,40284.0
2016-07-14 13:15:00,102.54,102.56,102.45,102.45,38908.0,93.7956,93.8139,93.7132,93.7132,38908.0
2016-07-14 13:20:00,102.43,102.52,102.43,102.48,18139.0,93.695,93.7773,93.695,93.7407,18139.0
2016-07-14 13:25:00,102.47,102.59,102.44,102.52,26986.0,93.7315,93.8413,93.7041,93.7773,26986.0
2016-07-14 13:30:00,102.53,102.59,102.49,102.57,6483.0,93.7864,93.8413,93.7498,93.823,6483.0
2016-07-14 13:35:00,102.58,102.7,102.57,102.62,6008.0,93.8322,93.9419,93.823,93.8687,6008.0
2016-07-14 13:40:00,102.64,102.64,102.58,102.63,3327.0,93.887,93.887,93.8322,93.8779,3327.0
2016-07-14 13:45:00,102.64,102.65,102.59,102.63,3575.0,93.887,93.8962,93.8413,93.8779,3575.0
2016-07-14 13:50:00,102.62,102.66,102.61,102.61,2704.0,93.8687,93.9053,93.8596,93.8596,2704.0
2016-07-14 13:55:00,102.63,102.66,102.58,102.66,3834.0,93.8779,93.9053,93.8322,93.9053,3834.0
2016-07-14 14:00:00,102.66,102.79,102.66,102.74,6334.0,93.9053,94.0243,93.9053,93.9785,6334.0
2016-07-14 14:05:00,102.76,102.77,102.65,102.7,10314.0,93.9968,94.006,93.8962,93.9419,10314.0
2016-07-14 14:10:00,102.71,102.92,102.71,102.86,14521.0,93.9511,94.1432,93.9511,94.0883,14521.0
2016-07-14 14:15:00,102.87,102.9,102.85,102.86,5375.0,94.0974,94.1249,94.0791,94.0883,5375.0
2016-07-14 14:20:00,102.87,102.92,102.84,102.92,8288.0,94.0974,94.1432,94.07,94.1432,8288.0
2016-07-14 14:25:00,102.91,103.03,102.91,103.03,15611.0,94.134,94.2438,94.134,94.2438,15611.0
2016-07-14 14:30:00,103.03,103.04,102.84,102.92,20692.0,94.2438,94.2529,94.07,94.1432,20692.0
2016-07-14 14:35:00,102.9,103.0,102.86,102.91,28614.0,94.1249,94.2163,94.0883,94.134,28614.0
2016-07-14 14:40:00,102.9,102.91,102.85,102.86,14801.0,94.1249,94.134,94.0791,94.0883,14801.0
2016-07-14 14:45:00,102.85,102.92,102.83,102.83,15792.0,94.0791,94.1432,94.0608,94.0608,15792.0
2016-07-14 14:50:00,102.84,102.9,102.83,102.83,16869.0,94.07,94.1249,94.0608,94.0608,16869.0
2016-07-14 14:55:00,102.85,102.89,102.8,102.8,12865.0,94.0791,94.1157,94.0334,94.0334,12865.0
2016-07-14 15:00:00,102.82,102.98,102.81,102.98,13856.0,94.0517,94.198,94.0425,94.198,13856.0
2016-07-14 15:05:00,102.99,103.23,102.99,103.23,14707.0,94.2072,94.4267,94.2072,94.4267,14707.0
2016-07-14 15:10:00,103.25,103.4,103.25,103.34,25557.0,94.445,94.5822,94.445,94.5273,25557.0
2016-07-14 15:15:00,103.33,103.34,103.22,103.33,14099.0,94.5182,94.5273,94.4176,94.5182,14099.0
2016-07-14 15:20:00,103.33,103.47,103.33,103.47,31793.0,94.5182,94.6463,94.5182,94.6463,31793.0
2016-07-14 15:25:00,103.45,103.5,103.33,103.38,26948.0,94.628,94.6737,94.5182,94.5639,26948.0
2016-07-14 15:30:00,103.38,103.39,103.26,103.28,19083.0,94.5639,94.5731,94.4542,94.4725,19083.0
2016-07-14 15:35:00,103.26,103.26,103.13,103.14,20228.0,94.4542,94.4542,94.3353,94.3444,20228.0
2016-07-14 15:40:00,103.16,103.19,103.08,103.08,16299.0,94.3627,94.3901,94.2895,94.2895,16299.0
2016-07-14 15:45:00,103.07,103.1,102.99,103.08,16067.0,94.2804,94.3078,94.2072,94.2895,16067.0
2016-07-14 15:50:00,103.08,103.16,103.05,103.08,23162.0,94.2895,94.3627,94.2621,94.2895,23162.0
2016-07-14 15:55:00,103.06,103.14,103.01,103.02,44653.0,94.2712,94.3444,94.2255,94.2346,44653.0
2016-07-15 09:30:00,103.38,103.61,103.01,103.54,57759.0,94.5639,94.7743,94.2255,94.7103,57759.0
2016-07-15 09:35:00,103.65,103.65,103.12,103.2,4995.0,94.8109,94.8109,94.3261,94.3993,4995.0
2016-07-15 09:40:00,103.11,103.14,103.03,103.04,1829.0,94.317,94.3444,94.2438,94.2529,1829.0
2016-07-15 09:45:00,103.02,103.15,102.97,103.03,3690.0,94.2346,94.3536,94.1889,94.2438,3690.0
2016-07-15 09:50:00,102.98,103.2,102.87,102.92,2753.0,94.198,94.3993,94.0974,94.1432,2753.0
2016-07-15 09:55:00,102.94,103.13,102.94,103.09,2400.0,94.1615,94.3353,94.1615,94.2987,2400.0
2016-07-15 10:00:00,103.12,103.23,103.04,103.09,5698.0,94.3261,94.4267,94.2529,94.2987,5698.0
2016-07-15 10:05:00,103.09,103.24,103.04,103.24,6665.0,94.2987,94.4359,94.2529,94.4359,6665.0
2016-07-15 10:10:00,103.24,103.39,103.24,103.32,11923.0,94.4359,94.5731,94.4359,94.5091,11923.0
2016-07-15 10:15:00,103.39,103.65,103.34,103.61,14338.0,94.5731,94.8109,94.5273,94.7743,14338.0
2016-07-15 10:20:00,103.62,103.83,103.62,103.8,13442.0,94.7835,94.9756,94.7835,94.9481,13442.0
2016-07-15 10:25:00,103.81,103.9,103.75,103.84,4461.0,94.9573,95.0396,94.9024,94.9847,4461.0
2016-07-15 10:30:00,103.86,103.86,103.71,103.76,4368.0,95.003,95.003,94.8658,94.9115,4368.0
2016-07-15 10:35:00,103.79,103.82,103.68,103.77,5201.0,94.939,94.9664,94.8384,94.9207,5201.0
2016-07-15 10:40:00,103.78,103.85,103.76,103.81,4659.0,94.9298,94.9939,94.9115,94.9573,4659.0
2016-07-15 10:45:00,103.8,103.8,103.71,103.79,2975.0,94.9481,94.9481,94.8658,94.939,2975.0
2016-07-15 10:50:00,103.78,103.89,103.76,103.88,1706.0,94.9298,95.0304,94.9115,95.0213,1706.0
2016-07-15 10:55:00,103.89,103.89,103.8,103.83,2300.0,95.0304,95.0304,94.9481,94.9756,2300.0
2016-07-15 11:00:00,103.86,103.91,103.69,103.74,6034.0,95.003,95.0487,94.8475,94.8932,6034.0
2016-07-15 11:05:00,103.72,103.72,103.61,103.65,4285.0,94.8749,94.8749,94.7743,94.8109,4285.0
2016-07-15 11:10:00,103.66,103.69,103.55,103.6,5712.0,94.8201,94.8475,94.7194,94.7652,5712.0
2016-07-15 11:15:00,103.62,103.68,103.6,103.61,5656.0,94.7835,94.8384,94.7652,94.7743,5656.0
2016-07-15 11:20:00,103.6,103.71,103.57,103.68,3442.0,94.7652,94.8658,94.7377,94.8384,3442.0
2016-07-15 11:25:00,103.62,103.63,103.54,103.56,2375.0,94.7835,94.7926,94.7103,94.7286,2375.0
2016-07-15 11:30:00,103.54,103.61,103.54,103.58,1232.0,94.7103,94.7743,94.7103,94.7469,1232.0
2016-07-15 11:35:00,103.52,103.55,103.36,103.4,3687.0,94.692,94.7194,94.5456,94.5822,3687.0
2016-07-15 11:40:00,103.42,103.45,103.39,103.41,2718.0,94.6005,94.628,94.5731,94.5914,2718.0
2016-07-15 11:45:00,103.39,103.44,103.34,103.41,3968.0,94.5731,94.6188,94.5273,94.5914,3968.0
2016-07-15 11:50:00,103.39,103.4,103.32,103.39,1514.0,94.5731,94.5822,94.5091,94.5731,1514.0
2016-07-15 11:55:00,103.37,103.47,103.37,103.4,2540.0,94.5548,94.6463,94.5548,94.5822,2540.0
2016-07-15 12:00:00,103.39,103.43,103.39,103.43,1570.0,94.5731,94.6097,94.5731,94.6097,1570.0
2016-07-15 12:05:00,103.41,103.44,103.32,103.35,10203.0,94.5914,94.6188,94.5091,94.5365,10203.0
2016-07-15 12:10:00,103.37,103.39,103.26,103.29,17871.0,94.5548,94.5731,94.4542,94.4816,17871.0
2016-07-15 12:15:00,103.24,103.32,103.22,103.27,16226.0,94.4359,94.5091,94.4176,94.4633,16226.0
2016-07-15 12:20:00,103.25,103.4,103.22,103.4,21234.0,94.445,94.5822,94.4176,94.5822,21234.0
2016-07-15 12:25:00,103.38,103.42,103.33,103.39,18323.0,94.5639,94.6005,94.5182,94.5731,18323.0
2016-07-15 12:30:00,103.38,103.43,103.27,103.36,17849.0,94.5639,94.6097,94.4633,94.5456,17849.0
2016-07-15 12:35:00,103.35,103.37,103.2,103.2,7699.0,94.5365,94.5548,94.3993,94.3993,7699.0
2016-07-15 12:40:00,103.15,103.15,103.08,103.15,2595.0,94.3536,94.3536,94.2895,94.3536,2595.0
2016-07-15 12:45:00,103.16,103.17,103.14,103.15,1449.0,94.3627,94.3718,94.3444,94.3536,1449.0
2016-07-15 12:50:00,103.13,103.15,103.11,103.12,1608.0,94.3353,94.3536,94.317,94.3261,1608.0
2016-07-15 12:55:00,103.12,103.13,103.08,103.1,2001.0,94.3261,94.3353,94.2895,94.3078,2001.0
2016-07-15 13:00:00,103.11,103.23,103.11,103.23,3054.0,94.317,94.4267,94.317,94.4267,3054.0
2016-07-15 13:05:00,103.24,103.25,103.2,103.24,8538.0,94.4359,94.445,94.3993,94.4359,8538.0
2016-07-15 13:10:00,103.24,103.32,103.24,103.32,6367.0,94.4359,94.5091,94.4359,94.5091,6367.0
2016-07-15 13:15:00,103.32,103.42,103.31,103.39,3652.0,94.5091,94.6005,94.4999,94.5731,3652.0
2016-07-15 13:20:00,103.41,103.46,103.39,103.46,1333.0,94.5914,94.6371,94.5731,94.6371,1333.0
2016-07-15 13:25:00,103.45,103.45,103.42,103.44,2874.0,94.628,94.628,94.6005,94.6188,2874.0
2016-07-15 13:30:00,103.44,103.59,103.41,103.59,5939.0,94.6188,94.756,94.5914,94.756,5939.0
2016-07-15 13:35:00,103.57,103.57,103.4,103.4,3320.0,94.7377,94.7377,94.5822,94.5822,3320.0
2016-07-15 13:40:00,103.41,103.52,103.4,103.5,2826.0,94.5914,94.692,94.5822,94.6737,2826.0
2016-07-15 13:45:00,103.48,103.5,103.48,103.5,2163.0,94.6554,94.6737,94.6554,94.6737,2163.0
2016-07-15 13:50:00,103.49,103.54,103.47,103.48,3209.0,94.6646,94.7103,94.6463,94.6554,3209.0
2016-07-15 13:55:00,103.52,103.55,103.5,103.53,1764.0,94.692,94.7194,94.6737,94.7011,1764.0
2016-07-15 14:00:00,103.53,103.57,103.45,103.45,7149.0,94.7011,94.7377,94.628,94.628,7149.0
2016-07-15 14:05:00,103.49,103.53,103.45,103.47,5868.0,94.6646,94.7011,94.628,94.6463,5868.0
2016-07-15 14:10:00,103.45,103.46,103.42,103.44,4903.0,94.628,94.6371,94.6005,94.6188,4903.0
2016-07-15 14:15:00,103.44,103.44,103.36,103.39,2745.0,94.6188,94.6188,94.5456,94.5731,2745.0
2016-07-15 14:20:00,103.38,103.38,103.27,103.3,2984.0,94.5639,94.5639,94.4633,94.4908,2984.0
2016-07-15 14:25:00,103.33,103.34,103.32,103.32,1923.0,94.5182,94.5273,94.5091,94.5091,1923.0
2016-07-15 14:30:00,103.34,103.39,103.32,103.35,3269.0,94.5273,94.5731,94.5091,94.5365,3269.0
2016-07-15 14:35:00,103.34,103.37,103.29,103.35,4823.0,94.5273,94.5548,94.4816,94.5365,4823.0
2016-07-15 14:40:00,103.36,103.39,103.33,103.39,3367.0,94.5456,94.5731,94.5182,94.5731,3367.0
2016-07-15 14:45:00,103.4,103.47,103.4,103.46,2170.0,94.5822,94.6463,94.5822,94.6371,2170.0
2016-07-15 14:50:00,103.46,103.53,103.45,103.52,4310.0,94.6371,94.7011,94.628,94.692,4310.0
2016-07-15 14:55:00,103.51,103.51,103.46,103.46,4585.0,94.6829,94.6829,94.6371,94.6371,4585.0
2016-07-15 15:00:00,103.45,103.49,103.45,103.45,2273.0,94.628,94.6646,94.628,94.628,2273.0
2016-07-15 15:05:00,103.45,103.45,103.43,103.45,3407.0,94.628,94.628,94.6097,94.628,3407.0
2016-07-15 15:10:00,103.44,103.46,103.41,103.41,2768.0,94.6188,94.6371,94.5914,94.5914,2768.0
2016-07-15 15:15:00,103.42,103.45,103.4,103.45,3757.0,94.6005,94.628,94.5822,94.628,3757.0
2016-07-15 15:20:00,103.44,103.54,103.43,103.54,4807.0,94.6188,94.7103,94.6097,94.7103,4807.0
2016-07-15 15:25:00,103.53,103.55,103.5,103.54,4906.0,94.7011,94.7194,94.6737,94.7103,4906.0
2016-07-15 15:30:00,103.55,103.57,103.5,103.56,15881.0,94.7194,94.7377,94.6737,94.7286,15881.0
2016-07-15 15:35:00,103.56,103.57,103.49,103.52,8076.0,94.7286,94.7377,94.6646,94.692,8076.0
2016-07-15 15:40:00,103.49,103.49,103.36,103.36,9116.0,94.6646,94.6646,94.5456,94.5456,9116.0
2016-07-15 15:45:00,103.36,103.4,103.33,103.34,10304.0,94.5456,94.5822,94.5182,94.5273,10304.0
2016-07-15 15:50:00,103.36,103.4,103.34,103.35,11401.0,94.5456,94.5822,94.5273,94.5365,11401.0
2016-07-15 15:55:00,103.34,103.38,103.26,103.32,62810.0,94.5273,94.5639,94.4542,94.5091,62810.0
2016-07-18 09:30:00,103.4,103.67,102.98,103.62,7553.0,94.5822,94.8292,94.198,94.7835,7553.0
2016-07-18 09:35:00,103.62,103.63,103.45,103.47,4123.0,94.7835,94.7926,94.628,94.6463,4123.0
2016-07-18 09:40:00,103.5,103.6,103.37,103.47,8580.0,94.6737,94.7652,94.5548,94.6463,8580.0
2016-07-18 09:45:00,103.41,103.41,103.29,103.32,2490.0,94.5914,94.5914,94.4816,94.5091,2490.0
2016-07-18 09:50:00,103.36,103.57,103.3,103.54,6083.0,94.5456,94.7377,94.4908,94.7103,6083.0
2016-07-18 09:55:00,103.53,103.54,103.46,103.5,5183.0,94.7011,94.7103,94.6371,94.6737,5183.0
2016-07-18 10:00:00,103.5,103.63,103.49,103.62,4499.0,94.6737,94.7926,94.6646,94.7835,4499.0
2016-07-18 10:05:00,103.67,103.68,103.59,103.68,6535.0,94.8292,94.8384,94.756,94.8384,6535.0
2016-07-18 10:10:00,103.69,103.71,103.63,103.68,4378.0,94.8475,94.8658,94.7926,94.8384,4378.0
2016-07-18 10:15:00,103.7,103.79,103.69,103.79,4602.0,94.8566,94.939,94.8475,94.939,4602.0
2016-07-18 10:20:00,103.79,103.9,103.77,103.9,5401.0,94.939,95.0396,94.9207,95.0396,5401.0
2016-07-18 10:25:00,103.9,103.94,103.87,103.88,5000.0,95.0396,95.0762,95.0122,95.0213,5000.0
2016-07-18 10:30:00,103.89,104.06,103.89,103.93,7028.0,95.0304,95.1859,95.0304,95.067,7028.0
2016-07-18 10:35:00,103.93,103.95,103.86,103.92,4571.0,95.067,95.0853,95.003,95.0579,4571.0
2016-07-18 10:40:00,103.92,103.92,103.84,103.87,4328.0,95.0579,95.0579,94.9847,95.0122,4328.0
2016-07-18 10:45:00,103.92,103.93,103.78,103.8,3468.0,95.0579,95.067,94.9298,94.9481,3468.0
2016-07-18 10:50:00,103.79,103.91,103.79,103.89,3360.0,94.939,95.0487,94.939,95.0304,3360.0
2016-07-18 10:55:00,103.89,103.94,103.86,103.9,2500.0,95.0304,95.0762,95.003,95.0396,2500.0
2016-07-18 11:00:00,103.92,103.99,103.89,103.91,6109.0,95.0579,95.1219,95.0304,95.0487,6109.0
2016-07-18 11:05:00,103.94,104.0,103.92,103.94,5923.0,95.0762,95.1311,95.0579,95.0762,5923.0
2016-07-18 11:10:00,103.95,103.96,103.82,103.84,4002.0,95.0853,95.0945,94.9664,94.9847,4002.0
2016-07-18 11:15:00,103.85,103.88,103.82,103.87,3291.0,94.9939,95.0213,94.9664,95.0122,3291.0
2016-07-18 11:20:00,103.89,103.9,103.76,103.81,8724.0,95.0304,95.0396,94.9115,94.9573,8724.0
2016-07-18 11:25:00,103.8,103.84,103.8,103.8,13566.0,94.9481,94.9847,94.9481,94.9481,13566.0
2016-07-18 11:30:00,103.82,103.84,103.78,103.8,8191.0,94.9664,94.9847,94.9298,94.9481,8191.0
2016-07-18 11:35:00,103.8,103.82,103.76,103.81,5008.0,94.9481,94.9664,94.9115,94.9573,5008.0
2016-07-18 11:40:00,103.81,103.84,103.8,103.82,2459.0,94.9573,94.9847,94.9481,94.9664,2459.0
2016-07-18 11:45:00,103.8,103.8,103.74,103.76,2314.0,94.9481,94.9481,94.8932,94.9115,2314.0
2016-07-18 11:50:00,103.81,103.85,103.79,103.8,2654.0,94.9573,94.9939,94.939,94.9481,2654.0
2016-07-18 11:55:00,103.8,103.8,103.74,103.74,2637.0,94.9481,94.9481,94.8932,94.8932,2637.0
2016-07-18 12:00:00,103.74,103.79,103.71,103.79,4191.0,94.8932,94.939,94.8658,94.939,4191.0
2016-07-18 12:05:00,103.79,103.79,103.75,103.79,2905.0,94.939,94.939,94.9024,94.939,2905.0
2016-07-18 12:10:00,103.8,103.8,103.76,103.8,2223.0,94.9481,94.9481,94.9115,94.9481,2223.0
2016-07-18 12:15:00,103.83,103.84,103.73,103.73,2450.0,94.9756,94.9847,94.8841,94.8841,2450.0
2016-07-18 12:20:00,103.75,103.76,103.71,103.74,1741.0,94.9024,94.9115,94.8658,94.8932,1741.0
2016-07-18 12:25:00,103.75,103.81,103.75,103.8,3376.0,94.9024,94.9573,94.9024,94.9481,3376.0
2016-07-18 12:30:00,103.78,103.82,103.77,103.81,4120.0,94.9298,94.9664,94.9207,94.9573,4120.0
2016-07-18 12:35:00,103.82,103.83,103.75,103.76,2500.0,94.9664,94.9756,94.9024,94.9115,2500.0
2016-07-18 12:40:00,103.74,103.74,103.7,103.71,1900.0,94.8932,94.8932,94.8566,94.8658,1900.0
2016-07-18 12:45:00,103.75,103.75,103.72,103.72,1800.0,94.9024,94.9024,94.8749,94.8749,1800.0
2016-07-18 12:50:00,103.72,103.72,103.65,103.71,2214.0,94.8749,94.8749,94.8109,94.8658,2214.0
2016-07-18 12:55:00,103.7,103.75,103.68,103.75,4362.0,94.8566,94.9024,94.8384,94.9024,4362.0
2016-07-18 13:00:00,103.75,103.82,103.75,103.82,5168.0,94.9024,94.9664,94.9024,94.9664,5168.0
2016-07-18 13:05:00,103.81,103.85,103.81,103.81,2700.0,94.9573,94.9939,94.9573,94.9573,2700.0
2016-07-18 13:10:00,103.84,103.84,103.74,103.77,4442.0,94.9847,94.9847,94.8932,94.9207,4442.0
2016-07-18 13:15:00,103.76,103.78,103.73,103.74,3518.0,94.9115,94.9298,94.8841,94.8932,3518.0
2016-07-18 13:20:00,103.76,103.84,103.74,103.84,3358.0,94.9115,94.9847,94.8932,94.9847,3358.0
2016-07-18 13:25:00,103.83,103.84,103.8,103.81,4149.0,94.9756,94.9847,94.9481,94.9573,4149.0
2016-07-18 13:30:00,103.82,103.96,103.82,103.95,15068.0,94.9664,95.0945,94.9664,95.0853,15068.0
2016-07-18 13:35:00,103.96,104.01,103.95,104.01,3784.0,95.0945,95.1402,95.0853,95.1402,3784.0
2016-07-18 13:40:00,104.04,104.08,104.03,104.08,3675.0,95.1677,95.2042,95.1585,95.2042,3675.0
2016-07-18 13:45:00,104.07,104.09,103.98,103.98,4603.0,95.1951,95.2134,95.1128,95.1128,4603.0
2016-07-18 13:50:00,103.97,104.05,103.97,104.04,2985.0,95.1036,95.1768,95.1036,95.1677,2985.0
2016-07-18 13:55:00,104.04,104.1,104.03,104.09,5134.0,95.1677,95.2225,95.1585,95.2134,5134.0
2016-07-18 14:00:00,104.08,104.08,104.01,104.06,9896.0,95.2042,95.2042,95.1402,95.1859,9896.0
2016-07-18 14:05:00,104.05,104.07,104.02,104.04,4768.0,95.1768,95.1951,95.1494,95.1677,4768.0
2016-07-18 14:10:00,104.04,104.08,104.04,104.05,3940.0,95.1677,95.2042,95.1677,95.1768,3940.0
2016-07-18 14:15:00,104.05,104.06,104.01,104.05,3282.0,95.1768,95.1859,95.1402,95.1768,3282.0
2016-07-18 14:20:00,104.04,104.1,104.04,104.09,3050.0,95.1677,95.2225,95.1677,95.2134,3050.0
2016-07-18 14:25:00,104.09,104.11,104.08,104.08,3869.0,95.2134,95.2317,95.2042,95.2042,3869.0
2016-07-18 14:30:00,104.07,104.07,104.04,104.05,3481.0,95.1951,95.1951,95.1677,95.1768,3481.0
2016-07-18 14:35:00,104.06,104.07,104.04,104.07,2595.0,95.1859,95.1951,95.1677,95.1951,2595.0
2016-07-18 14:40:00,104.08,104.08,104.05,104.07,2150.0,95.2042,95.2042,95.1768,95.1951,2150.0
2016-07-18 14:45:00,104.08,104.08,104.05,104.06,4169.0,95.2042,95.2042,95.1768,95.1859,4169.0
2016-07-18 14:50:00,104.06,104.08,104.03,104.05,4051.0,95.1859,95.2042,95.1585,95.1768,4051.0
2016-07-18 14:55:00,104.06,104.06,104.03,104.06,4300.0,95.1859,95.1859,95.1585,95.1859,4300.0
2016-07-18 15:00:00,104.06,104.08,104.0,104.0,5010.0,95.1859,95.2042,95.1311,95.1311,5010.0
2016-07-18 15:05:00,104.03,104.05,104.02,104.05,4223.0,95.1585,95.1768,95.1494,95.1768,4223.0
2016-07-18 15:10:00,104.05,104.1,104.05,104.08,2830.0,95.1768,95.2225,95.1768,95.2042,2830.0
2016-07-18 15:15:00,104.08,104.12,104.05,104.12,5918.0,95.2042,95.2408,95.1768,95.2408,5918.0
2016-07-18 15:20:00,104.1,104.11,104.05,104.07,4058.0,95.2225,95.2317,95.1768,95.1951,4058.0
2016-07-18 15:25:00,104.08,104.08,104.04,104.06,7174.0,95.2042,95.2042,95.1677,95.1859,7174.0
2016-07-18 15:30:00,104.06,104.06,104.03,104.05,6935.0,95.1859,95.1859,95.1585,95.1768,6935.0
2016-07-18 15:35:00,104.05,104.05,103.97,103.98,9939.0,95.1768,95.1768,95.1036,95.1128,9939.0
2016-07-18 15:40:00,103.99,103.99,103.93,103.93,7305.0,95.1219,95.1219,95.067,95.067,7305.0
2016-07-18 15:45:00,103.94,104.02,103.94,104.01,13465.0,95.0762,95.1494,95.0762,95.1402,13465.0
2016-07-18 15:50:00,104.01,104.01,103.96,104.01,15654.0,95.1402,95.1402,95.0945,95.1402,15654.0
2016-07-18 15:55:00,104.02,104.04,103.96,103.97,22527.0,95.1494,95.1677,95.0945,95.1036,22527.0
2016-07-19 09:30:00,103.44,103.67,102.99,103.55,10918.0,94.6188,94.8292,94.2072,94.7194,10918.0
2016-07-19 09:35:00,103.55,103.67,103.36,103.36,3400.0,94.7194,94.8292,94.5456,94.5456,3400.0
2016-07-19 09:40:00,103.36,103.66,103.27,103.65,6578.0,94.5456,94.8201,94.4633,94.8109,6578.0
2016-07-19 09:45:00,103.58,103.58,103.26,103.26,4410.0,94.7469,94.7469,94.4542,94.4542,4410.0
2016-07-19 09:50:00,103.23,103.26,103.06,103.21,3975.0,94.4267,94.4542,94.2712,94.4084,3975.0
2016-07-19 09:55:00,103.2,103.26,103.08,103.26,3100.0,94.3993,94.4542,94.2895,94.4542,3100.0
2016-07-19 10:00:00,103.25,103.3,103.16,103.21,2840.0,94.445,94.4908,94.3627,94.4084,2840.0
2016-07-19 10:05:00,103.27,103.4,103.23,103.35,3123.0,94.4633,94.5822,94.4267,94.5365,3123.0
2016-07-19 10:10:00,103.39,103.52,103.39,103.46,3805.0,94.5731,94.692,94.5731,94.6371,3805.0
2016-07-19 10:15:00,103.53,103.59,103.5,103.56,2147.0,94.7011,94.756,94.6737,94.7286,2147.0
2016-07-19 10:20:00,103.52,103.62,103.48,103.53,7398.0,94.692,94.7835,94.6554,94.7011,7398.0
2016-07-19 10:25:00,103.51,103.53,103.35,103.35,5966.0,94.6829,94.7011,94.5365,94.5365,5966.0
2016-07-19 10:30:00,103.4,103.46,103.38,103.45,4708.0,94.5822,94.6371,94.5639,94.628,4708.0
2016-07-19 10:35:00,103.49,103.49,103.43,103.44,1800.0,94.6646,94.6646,94.6097,94.6188,1800.0
2016-07-19 10:40:00,103.47,103.56,103.47,103.55,3641.0,94.6463,94.7286,94.6463,94.7194,3641.0
2016-07-19 10:45:00,103.55,103.7,103.54,103.7,6694.0,94.7194,94.8566,94.7103,94.8566,6694.0
2016-07-19 10:50:00,103.68,103.82,103.68,103.81,4562.0,94.8384,94.9664,94.8384,94.9573,4562.0
2016-07-19 10:55:00,103.81,103.89,103.79,103.87,2900.0,94.9573,95.0304,94.939,95.0122,2900.0
2016-07-19 11:00:00,103.86,103.9,103.8,103.9,9610.0,95.003,95.0396,94.9481,95.0396,9610.0
2016-07-19 11:05:00,103.92,103.99,103.86,103.9,11141.0,95.0579,95.1219,95.003,95.0396,11141.0
2016-07-19 11:10:00,103.79,103.82,103.67,103.74,4762.0,94.939,94.9664,94.8292,94.8932,4762.0
2016-07-19 11:15:00,103.75,103.82,103.72,103.8,2390.0,94.9024,94.9664,94.8749,94.9481,2390.0
2016-07-19 11:20:00,103.75,103.8,103.75,103.78,1815.0,94.9024,94.9481,94.9024,94.9298,1815.0
2016-07-19 11:25:00,103.83,103.83,103.74,103.76,2134.0,94.9756,94.9756,94.8932,94.9115,2134.0
2016-07-19 11:30:00,103.81,103.83,103.75,103.75,1714.0,94.9573,94.9756,94.9024,94.9024,1714.0
2016-07-19 11:35:00,103.75,103.75,103.72,103.73,1300.0,94.9024,94.9024,94.8749,94.8841,1300.0
2016-07-19 11:40:00,103.72,103.74,103.63,103.63,3700.0,94.8749,94.8932,94.7926,94.7926,3700.0
2016-07-19 11:45:00,103.62,103.63,103.52,103.54,1200.0,94.7835,94.7926,94.692,94.7103,1200.0
2016-07-19 11:50:00,103.55,103.61,103.51,103.61,3142.0,94.7194,94.7743,94.6829,94.7743,3142.0
2016-07-19 11:55:00,103.61,103.74,103.61,103.68,11102.0,94.7743,94.8932,94.7743,94.8384,11102.0
2016-07-19 12:00:00,103.66,103.68,103.55,103.55,4200.0,94.8201,94.8384,94.7194,94.7194,4200.0
2016-07-19 12:05:00,103.57,103.61,103.5,103.55,4700.0,94.7377,94.7743,94.6737,94.7194,4700.0
2016-07-19 12:10:00,103.59,103.65,103.57,103.64,2200.0,94.756,94.8109,94.7377,94.8018,2200.0
2016-07-19 12:15:00,103.64,103.68,103.61,103.67,2575.0,94.8018,94.8384,94.7743,94.8292,2575.0
2016-07-19 12:20:00,103.69,103.73,103.61,103.71,8105.0,94.8475,94.8841,94.7743,94.8658,8105.0
2016-07-19 12:25:00,103.73,103.84,103.73,103.82,5541.0,94.8841,94.9847,94.8841,94.9664,5541.0
2016-07-19 12:30:00,103.81,103.89,103.8,103.83,5101.0,94.9573,95.0304,94.9481,94.9756,5101.0
2016-07-19 12:35:00,103.85,103.87,103.81,103.87,4357.0,94.9939,95.0122,94.9573,95.0122,4357.0
2016-07-19 12:40:00,103.86,103.97,103.83,103.92,17654.0,95.003,95.1036,94.9756,95.0579,17654.0
2016-07-19 12:45:00,103.91,103.95,103.86,103.91,4700.0,95.0487,95.0853,95.003,95.0487,4700.0
2016-07-19 12:50:00,103.89,103.99,103.87,103.94,12957.0,95.0304,95.1219,95.0122,95.0762,12957.0
2016-07-19 12:55:00,103.93,103.94,103.9,103.94,2487.0,95.067,95.0762,95.0396,95.0762,2487.0
2016-07-19 13:00:00,103.95,103.97,103.94,103.95,1815.0,95.0853,95.1036,95.0762,95.0853,1815.0
2016-07-19 13:05:00,103.93,103.97,103.93,103.97,5661.0,95.067,95.1036,95.067,95.1036,5661.0
2016-07-19 13:10:00,103.96,103.97,103.93,103.94,1129.0,95.0945,95.1036,95.067,95.0762,1129.0
2016-07-19 13:15:00,103.93,103.94,103.8,103.8,1900.0,95.067,95.0762,94.9481,94.9481,1900.0
2016-07-19 13:20:00,103.81,103.81,103.78,103.78,800.0,94.9573,94.9573,94.9298,94.9298,800.0
2016-07-19 13:25:00,103.79,103.79,103.7,103.71,4513.0,94.939,94.939,94.8566,94.8658,4513.0
2016-07-19 13:30:00,103.69,103.78,103.6,103.78,6720.0,94.8475,94.9298,94.7652,94.9298,6720.0
2016-07-19 13:35:00,103.77,103.84,103.74,103.77,4514.0,94.9207,94.9847,94.8932,94.9207,4514.0
2016-07-19 13:40:00,103.75,103.8,103.74,103.8,3350.0,94.9024,94.9481,94.8932,94.9481,3350.0
2016-07-19 13:45:00,103.81,103.82,103.79,103.8,7399.0,94.9573,94.9664,94.939,94.9481,7399.0
2016-07-19 13:50:00,103.8,103.8,103.77,103.77,7152.0,94.9481,94.9481,94.9207,94.9207,7152.0
2016-07-19 13:55:00,103.77,103.77,103.63,103.64,3435.0,94.9207,94.9207,94.7926,94.8018,3435.0
2016-07-19 14:00:00,103.65,103.65,103.6,103.65,3330.0,94.8109,94.8109,94.7652,94.8109,3330.0
2016-07-19 14:05:00,103.62,103.64,103.6,103.62,11690.0,94.7835,94.8018,94.7652,94.7835,11690.0
2016-07-19 14:10:00,103.62,103.62,103.46,103.46,5305.0,94.7835,94.7835,94.6371,94.6371,5305.0
2016-07-19 14:15:00,103.49,103.58,103.49,103.58,4239.0,94.6646,94.7469,94.6646,94.7469,4239.0
2016-07-19 14:20:00,103.61,103.62,103.58,103.58,2645.0,94.7743,94.7835,94.7469,94.7469,2645.0
2016-07-19 14:25:00,103.57,103.63,103.55,103.62,6300.0,94.7377,94.7926,94.7194,94.7835,6300.0
2016-07-19 14:30:00,103.61,103.65,103.51,103.51,17834.0,94.7743,94.8109,94.6829,94.6829,17834.0
2016-07-19 14:35:00,103.49,103.52,103.46,103.51,3002.0,94.6646,94.692,94.6371,94.6829,3002.0
2016-07-19 14:40:00,103.5,103.65,103.5,103.6,14448.0,94.6737,94.8109,94.6737,94.7652,14448.0
2016-07-19 14:45:00,103.61,103.62,103.55,103.59,5615.0,94.7743,94.7835,94.7194,94.756,5615.0
2016-07-19 14:50:00,103.57,103.6,103.57,103.6,2927.0,94.7377,94.7652,94.7377,94.7652,2927.0
2016-07-19 14:55:00,103.58,103.6,103.54,103.54,3437.0,94.7469,94.7652,94.7103,94.7103,3437.0
2016-07-19 15:00:00,103.55,103.64,103.55,103.61,7824.0,94.7194,94.8018,94.7194,94.7743,7824.0
2016-07-19 15:05:00,103.61,103.62,103.55,103.56,5732.0,94.7743,94.7835,94.7194,94.7286,5732.0
2016-07-19 15:10:00,103.55,103.55,103.52,103.53,3863.0,94.7194,94.7194,94.692,94.7011,3863.0
2016-07-19 15:15:00,103.53,103.58,103.53,103.56,6335.0,94.7011,94.7469,94.7011,94.7286,6335.0
2016-07-19 15:20:00,103.57,103.6,103.56,103.56,7233.0,94.7377,94.7652,94.7286,94.7286,7233.0
2016-07-19 15:25:00,103.56,103.57,103.5,103.5,6947.0,94.7286,94.7377,94.6737,94.6737,6947.0
2016-07-19 15:30:00,103.52,103.52,103.49,103.51,9544.0,94.692,94.692,94.6646,94.6829,9544.0
2016-07-19 15:35:00,103.5,103.53,103.48,103.48,19547.0,94.6737,94.7011,94.6554,94.6554,19547.0
2016-07-19 15:40:00,103.48,103.53,103.48,103.52,18297.0,94.6554,94.7011,94.6554,94.692,18297.0
2016-07-19 15:45:00,103.51,103.57,103.5,103.54,24212.0,94.6829,94.7377,94.6737,94.7103,24212.0
2016-07-19 15:50:00,103.54,103.56,103.49,103.51,17331.0,94.7103,94.7286,94.6646,94.6829,17331.0
2016-07-19 15:55:00,103.5,103.64,103.49,103.62,44005.0,94.6737,94.8018,94.6646,94.7835,44005.0
2016-07-20 09:30:00,104.0,104.0,103.61,103.65,19964.0,95.1311,95.1311,94.7743,94.8109,19964.0
2016-07-20 09:35:00,103.65,103.65,103.2,103.23,8181.0,94.8109,94.8109,94.3993,94.4267,8181.0
2016-07-20 09:40:00,103.35,103.54,103.23,103.23,6082.0,94.5365,94.7103,94.4267,94.4267,6082.0
2016-07-20 09:45:00,103.21,103.32,103.16,103.24,6150.0,94.4084,94.5091,94.3627,94.4359,6150.0
2016-07-20 09:50:00,103.25,103.52,103.22,103.44,6671.0,94.445,94.692,94.4176,94.6188,6671.0
2016-07-20 09:55:00,103.43,103.51,103.31,103.33,6848.0,94.6097,94.6829,94.4999,94.5182,6848.0
2016-07-20 10:00:00,103.37,103.37,103.15,103.16,14599.0,94.5548,94.5548,94.3536,94.3627,14599.0
2016-07-20 10:05:00,103.19,103.31,103.18,103.26,12511.0,94.3901,94.4999,94.381,94.4542,12511.0
2016-07-20 10:10:00,103.26,103.42,103.12,103.42,11866.0,94.4542,94.6005,94.3261,94.6005,11866.0
2016-07-20 10:15:00,103.39,103.51,103.37,103.51,4089.0,94.5731,94.6829,94.5548,94.6829,4089.0
2016-07-20 10:20:00,103.53,103.63,103.52,103.61,7400.0,94.7011,94.7926,94.692,94.7743,7400.0
2016-07-20 10:25:00,103.62,103.65,103.58,103.63,4365.0,94.7835,94.8109,94.7469,94.7926,4365.0
2016-07-20 10:30:00,103.66,103.68,103.61,103.67,7880.0,94.8201,94.8384,94.7743,94.8292,7880.0
2016-07-20 10:35:00,103.65,103.75,103.65,103.75,4690.0,94.8109,94.9024,94.8109,94.9024,4690.0
2016-07-20 10:40:00,103.75,103.83,103.74,103.83,4562.0,94.9024,94.9756,94.8932,94.9756,4562.0
2016-07-20 10:45:00,103.83,103.87,103.8,103.85,6052.0,94.9756,95.0122,94.9481,94.9939,6052.0
2016-07-20 10:50:00,103.86,103.88,103.84,103.87,3790.0,95.003,95.0213,94.9847,95.0122,3790.0
2016-07-20 10:55:00,103.89,103.93,103.89,103.91,3162.0,95.0304,95.067,95.0304,95.0487,3162.0
2016-07-20 11:00:00,103.92,103.95,103.9,103.95,6190.0,95.0579,95.0853,95.0396,95.0853,6190.0
2016-07-20 11:05:00,103.95,104.05,103.94,104.05,14646.0,95.0853,95.1768,95.0762,95.1768,14646.0
2016-07-20 11:10:00,104.03,104.07,103.99,104.05,6727.0,95.1585,95.1951,95.1219,95.1768,6727.0
2016-07-20 11:15:00,104.06,104.09,104.03,104.05,4534.0,95.1859,95.2134,95.1585,95.1768,4534.0
2016-07-20 11:20:00,104.08,104.08,104.0,104.01,2640.0,95.2042,95.2042,95.1311,95.1402,2640.0
2016-07-20 11:25:00,104.04,104.06,104.02,104.06,5547.0,95.1677,95.1859,95.1494,95.1859,5547.0
2016-07-20 11:30:00,104.08,104.08,104.04,104.05,3100.0,95.2042,95.2042,95.1677,95.1768,3100.0
2016-07-20 11:35:00,104.05,104.07,104.03,104.07,6605.0,95.1768,95.1951,95.1585,95.1951,6605.0
2016-07-20 11:40:00,104.07,104.1,104.07,104.07,2800.0,95.1951,95.2225,95.1951,95.1951,2800.0
2016-07-20 11:45:00,104.07,104.15,104.06,104.14,7272.0,95.1951,95.2683,95.1859,95.2591,7272.0
2016-07-20 11:50:00,104.14,104.19,104.12,104.18,10113.0,95.2591,95.3049,95.2408,95.2957,10113.0
2016-07-20 11:55:00,104.19,104.29,104.18,104.29,11853.0,95.3049,95.3963,95.2957,95.3963,11853.0
2016-07-20 12:00:00,104.3,104.43,104.28,104.4,49909.0,95.4055,95.5244,95.3872,95.497,49909.0
2016-07-20 12:05:00,104.4,104.41,104.37,104.4,16694.0,95.497,95.5061,95.4695,95.497,16694.0
2016-07-20 12:10:00,104.4,104.44,104.38,104.44,8068.0,95.497,95.5335,95.4787,95.5335,8068.0
2016-07-20 12:15:00,104.4,104.41,104.34,104.34,6537.0,95.497,95.5061,95.4421,95.4421,6537.0
2016-07-20 12:20:00,104.32,104.36,104.21,104.23,15158.0,95.4238,95.4604,95.3232,95.3415,15158.0
2016-07-20 12:25:00,104.21,104.23,104.15,104.15,2353.0,95.3232,95.3415,95.2683,95.2683,2353.0
2016-07-20 12:30:00,104.14,104.15,104.02,104.02,6350.0,95.2591,95.2683,95.1494,95.1494,6350.0
2016-07-20 12:35:00,104.01,104.08,104.0,104.0,6280.0,95.1402,95.2042,95.1311,95.1311,6280.0
2016-07-20 12:40:00,104.02,104.03,103.96,103.98,8121.0,95.1494,95.1585,95.0945,95.1128,8121.0
2016-07-20 12:45:00,104.01,104.05,103.98,104.03,4200.0,95.1402,95.1768,95.1128,95.1585,4200.0
2016-07-20 12:50:00,104.01,104.08,104.01,104.06,2990.0,95.1402,95.2042,95.1402,95.1859,2990.0
2016-07-20 12:55:00,104.07,104.09,104.04,104.06,5639.0,95.1951,95.2134,95.1677,95.1859,5639.0
2016-07-20 13:00:00,104.06,104.09,104.0,104.08,5233.0,95.1859,95.2134,95.1311,95.2042,5233.0
2016-07-20 13:05:00,104.07,104.09,104.06,104.07,6815.0,95.1951,95.2134,95.1859,95.1951,6815.0
2016-07-20 13:10:00,104.07,104.08,104.0,104.0,7788.0,95.1951,95.2042,95.1311,95.1311,7788.0
2016-07-20 13:15:00,104.01,104.05,103.98,104.03,6610.0,95.1402,95.1768,95.1128,95.1585,6610.0
2016-07-20 13:20:00,104.04,104.05,104.0,104.05,4814.0,95.1677,95.1768,95.1311,95.1768,4814.0
2016-07-20 13:25:00,104.04,104.06,104.03,104.06,4903.0,95.1677,95.1859,95.1585,95.1859,4903.0
2016-07-20 13:30:00,104.07,104.08,104.04,104.05,4526.0,95.1951,95.2042,95.1677,95.1768,4526.0
2016-07-20 13:35:00,104.06,104.08,104.05,104.06,4053.0,95.1859,95.2042,95.1768,95.1859,4053.0
2016-07-20 13:40:00,104.06,104.1,104.06,104.1,3900.0,95.1859,95.2225,95.1859,95.2225,3900.0
2016-07-20 13:45:00,104.1,104.1,104.05,104.05,7053.0,95.2225,95.2225,95.1768,95.1768,7053.0
2016-07-20 13:50:00,104.05,104.09,104.05,104.09,4350.0,95.1768,95.2134,95.1768,95.2134,4350.0
2016-07-20 13:55:00,104.08,104.08,104.05,104.07,4150.0,95.2042,95.2042,95.1768,95.1951,4150.0
2016-07-20 14:00:00,104.08,104.12,104.06,104.1,5515.0,95.2042,95.2408,95.1859,95.2225,5515.0
2016-07-20 14:05:00,104.11,104.15,104.11,104.14,6351.0,95.2317,95.2683,95.2317,95.2591,6351.0
2016-07-20 14:10:00,104.16,104.19,104.14,104.18,9600.0,95.2774,95.3049,95.2591,95.2957,9600.0
2016-07-20 14:15:00,104.19,104.23,104.18,104.19,4522.0,95.3049,95.3415,95.2957,95.3049,4522.0
2016-07-20 14:20:00,104.2,104.2,104.14,104.18,8000.0,95.314,95.314,95.2591,95.2957,8000.0
2016-07-20 14:25:00,104.16,104.17,104.14,104.17,1732.0,95.2774,95.2866,95.2591,95.2866,1732.0
2016-07-20 14:30:00,104.17,104.18,104.13,104.13,7229.0,95.2866,95.2957,95.25,95.25,7229.0
2016-07-20 14:35:00,104.14,104.24,104.14,104.24,6603.0,95.2591,95.3506,95.2591,95.3506,6603.0
2016-07-20 14:40:00,104.23,104.29,104.19,104.29,6020.0,95.3415,95.3963,95.3049,95.3963,6020.0
2016-07-20 14:45:00,104.31,104.32,104.28,104.29,3611.0,95.4146,95.4238,95.3872,95.3963,3611.0
2016-07-20 14:50:00,104.31,104.33,104.29,104.32,5036.0,95.4146,95.4329,95.3963,95.4238,5036.0
2016-07-20 14:55:00,104.32,104.34,104.29,104.3,5723.0,95.4238,95.4421,95.3963,95.4055,5723.0
2016-07-20 15:00:00,104.28,104.29,104.26,104.28,4904.0,95.3872,95.3963,95.3689,95.3872,4904.0
2016-07-20 15:05:00,104.28,104.31,104.26,104.3,4680.0,95.3872,95.4146,95.3689,95.4055,4680.0
2016-07-20 15:10:00,104.3,104.31,104.28,104.3,5471.0,95.4055,95.4146,95.3872,95.4055,5471.0
2016-07-20 15:15:00,104.3,104.3,104.27,104.28,5722.0,95.4055,95.4055,95.378,95.3872,5722.0
2016-07-20 15:20:00,104.27,104.27,104.21,104.21,5661.0,95.378,95.378,95.3232,95.3232,5661.0
2016-07-20 15:25:00,104.21,104.22,104.16,104.17,8368.0,95.3232,95.3323,95.2774,95.2866,8368.0
2016-07-20 15:30:00,104.18,104.18,104.13,104.14,6430.0,95.2957,95.2957,95.25,95.2591,6430.0
2016-07-20 15:35:00,104.13,104.17,104.12,104.17,10261.0,95.25,95.2866,95.2408,95.2866,10261.0
2016-07-20 15:40:00,104.17,104.25,104.17,104.25,13251.0,95.2866,95.3597,95.2866,95.3597,13251.0
2016-07-20 15:45:00,104.25,104.32,104.25,104.32,10486.0,95.3597,95.4238,95.3597,95.4238,10486.0
2016-07-20 15:50:00,104.31,104.34,104.3,104.32,16744.0,95.4146,95.4421,95.4055,95.4238,16744.0
2016-07-20 15:55:00,104.31,104.32,104.21,104.24,26049.0,95.4146,95.4238,95.3232,95.3506,26049.0
2016-07-21 09:30:00,103.92,104.32,103.71,103.89,8359.0,95.0579,95.4238,94.8658,95.0304,8359.0
2016-07-21 09:35:00,103.96,104.01,103.77,104.01,3100.0,95.0945,95.1402,94.9207,95.1402,3100.0
2016-07-21 09:40:00,104.08,104.28,104.07,104.21,6800.0,95.2042,95.3872,95.1951,95.3232,6800.0
2016-07-21 09:45:00,104.19,104.2,103.97,103.97,13169.0,95.3049,95.314,95.1036,95.1036,13169.0
2016-07-21 09:50:00,103.95,103.97,103.84,103.9,9265.0,95.0853,95.1036,94.9847,95.0396,9265.0
2016-07-21 09:55:00,103.88,103.91,103.73,103.77,6600.0,95.0213,95.0487,94.8841,94.9207,6600.0
2016-07-21 10:00:00,103.76,103.99,103.74,103.99,11106.0,94.9115,95.1219,94.8932,95.1219,11106.0
2016-07-21 10:05:00,104.0,104.13,104.0,104.04,14045.0,95.1311,95.25,95.1311,95.1677,14045.0
2016-07-21 10:10:00,104.04,104.2,104.04,104.17,6227.0,95.1677,95.314,95.1677,95.2866,6227.0
2016-07-21 10:15:00,104.14,104.22,104.03,104.12,18427.0,95.2591,95.3323,95.1585,95.2408,18427.0
2016-07-21 10:20:00,104.03,104.05,103.95,103.99,13233.0,95.1585,95.1768,95.0853,95.1219,13233.0
2016-07-21 10:25:00,104.01,104.08,104.0,104.06,17410.0,95.1402,95.2042,95.1311,95.1859,17410.0
2016-07-21 10:30:00,104.07,104.15,104.01,104.05,19461.0,95.1951,95.2683,95.1402,95.1768,19461.0
2016-07-21 10:35:00,104.05,104.11,104.03,104.1,14958.0,95.1768,95.2317,95.1585,95.2225,14958.0
2016-07-21 10:40:00,104.09,104.11,104.04,104.11,9850.0,95.2134,95.2317,95.1677,95.2317,9850.0
2016-07-21 10:45:00,104.1,104.16,104.05,104.14,4805.0,95.2225,95.2774,95.1768,95.2591,4805.0
2016-07-21 10:50:00,104.13,104.24,104.13,104.22,5100.0,95.25,95.3506,95.25,95.3323,5100.0
2016-07-21 10:55:00,104.21,104.29,104.21,104.27,5229.0,95.3232,95.3963,95.3232,95.378,5229.0
2016-07-21 11:00:00,104.32,104.39,104.23,104.32,17606.0,95.4238,95.4878,95.3415,95.4238,17606.0
2016-07-21 11:05:00,104.33,104.33,104.25,104.32,8776.0,95.4329,95.4329,95.3597,95.4238,8776.0
2016-07-21 11:10:00,104.34,104.42,104.33,104.37,6440.0,95.4421,95.5152,95.4329,95.4695,6440.0
2016-07-21 11:15:00,104.37,104.39,104.29,104.35,5644.0,95.4695,95.4878,95.3963,95.4512,5644.0
2016-07-21 11:20:00,104.34,104.36,104.23,104.27,8786.0,95.4421,95.4604,95.3415,95.378,8786.0
2016-07-21 11:25:00,104.26,104.28,104.17,104.17,16809.0,95.3689,95.3872,95.2866,95.2866,16809.0
2016-07-21 11:30:00,104.18,104.19,104.04,104.05,11480.0,95.2957,95.3049,95.1677,95.1768,11480.0
2016-07-21 11:35:00,104.05,104.12,104.04,104.04,5905.0,95.1768,95.2408,95.1677,95.1677,5905.0
2016-07-21 11:40:00,104.04,104.07,104.0,104.07,8397.0,95.1677,95.1951,95.1311,95.1951,8397.0
2016-07-21 11:45:00,104.05,104.07,104.0,104.07,6794.0,95.1768,95.1951,95.1311,95.1951,6794.0
2016-07-21 11:50:00,104.04,104.09,103.99,104.08,5159.0,95.1677,95.2134,95.1219,95.2042,5159.0
2016-07-21 11:55:00,104.05,104.1,104.04,104.1,2100.0,95.1768,95.2225,95.1677,95.2225,2100.0
2016-07-21 12:00:00,104.07,104.07,103.9,103.9,3655.0,95.1951,95.1951,95.0396,95.0396,3655.0
2016-07-21 12:05:00,103.92,103.93,103.83,103.83,4022.0,95.0579,95.067,94.9756,94.9756,4022.0
2016-07-21 12:10:00,103.84,103.9,103.78,103.9,13884.0,94.9847,95.0396,94.9298,95.0396,13884.0
2016-07-21 12:15:00,103.9,103.94,103.88,103.91,5489.0,95.0396,95.0762,95.0213,95.0487,5489.0
2016-07-21 12:20:00,103.9,103.91,103.79,103.91,12263.0,95.0396,95.0487,94.939,95.0487,12263.0
2016-07-21 12:25:00,103.9,104.06,103.9,104.06,6100.0,95.0396,95.1859,95.0396,95.1859,6100.0
2016-07-21 12:30:00,104.06,104.08,104.01,104.08,8703.0,95.1859,95.2042,95.1402,95.2042,8703.0
2016-07-21 12:35:00,104.08,104.12,104.06,104.09,9771.0,95.2042,95.2408,95.1859,95.2134,9771.0
2016-07-21 12:40:00,104.09,104.1,104.01,104.05,3300.0,95.2134,95.2225,95.1402,95.1768,3300.0
2016-07-21 12:45:00,104.05,104.08,104.05,104.08,2500.0,95.1768,95.2042,95.1768,95.2042,2500.0
2016-07-21 12:50:00,104.07,104.07,104.03,104.07,1900.0,95.1951,95.1951,95.1585,95.1951,1900.0
2016-07-21 12:55:00,104.08,104.08,104.04,104.04,1700.0,95.2042,95.2042,95.1677,95.1677,1700.0
2016-07-21 13:00:00,104.06,104.12,104.05,104.05,6046.0,95.1859,95.2408,95.1768,95.1768,6046.0
2016-07-21 13:05:00,104.05,104.05,104.0,104.01,4217.0,95.1768,95.1768,95.1311,95.1402,4217.0
2016-07-21 13:10:00,104.01,104.06,103.96,104.05,6453.0,95.1402,95.1859,95.0945,95.1768,6453.0
2016-07-21 13:15:00,104.04,104.09,104.02,104.09,2624.0,95.1677,95.2134,95.1494,95.2134,2624.0
2016-07-21 13:20:00,104.09,104.14,104.08,104.1,3420.0,95.2134,95.2591,95.2042,95.2225,3420.0
2016-07-21 13:25:00,104.1,104.17,104.09,104.16,3500.0,95.2225,95.2866,95.2134,95.2774,3500.0
2016-07-21 13:30:00,104.16,104.16,104.06,104.09,6129.0,95.2774,95.2774,95.1859,95.2134,6129.0
2016-07-21 13:35:00,104.09,104.09,104.02,104.02,4050.0,95.2134,95.2134,95.1494,95.1494,4050.0
2016-07-21 13:40:00,104.0,104.08,103.99,103.99,4202.0,95.1311,95.2042,95.1219,95.1219,4202.0
2016-07-21 13:45:00,103.99,104.03,103.97,103.97,4700.0,95.1219,95.1585,95.1036,95.1036,4700.0
2016-07-21 13:50:00,103.96,103.96,103.88,103.89,4935.0,95.0945,95.0945,95.0213,95.0304,4935.0
2016-07-21 13:55:00,103.89,103.95,103.89,103.95,3600.0,95.0304,95.0853,95.0304,95.0853,3600.0
2016-07-21 14:00:00,103.96,104.05,103.94,104.05,17345.0,95.0945,95.1768,95.0762,95.1768,17345.0
2016-07-21 14:05:00,104.04,104.11,104.03,104.03,12191.0,95.1677,95.2317,95.1585,95.1585,12191.0
2016-07-21 14:10:00,104.02,104.03,103.93,103.98,6781.0,95.1494,95.1585,95.067,95.1128,6781.0
2016-07-21 14:15:00,103.98,103.99,103.9,103.99,12223.0,95.1128,95.1219,95.0396,95.1219,12223.0
2016-07-21 14:20:00,103.98,104.13,103.98,104.12,7747.0,95.1128,95.25,95.1128,95.2408,7747.0
2016-07-21 14:25:00,104.12,104.14,104.05,104.12,6222.0,95.2408,95.2591,95.1768,95.2408,6222.0
2016-07-21 14:30:00,104.12,104.19,104.11,104.17,7801.0,95.2408,95.3049,95.2317,95.2866,7801.0
2016-07-21 14:35:00,104.16,104.16,104.07,104.1,12250.0,95.2774,95.2774,95.1951,95.2225,12250.0
2016-07-21 14:40:00,104.11,104.2,104.08,104.14,12611.0,95.2317,95.314,95.2042,95.2591,12611.0
2016-07-21 14:45:00,104.14,104.17,104.09,104.14,9429.0,95.2591,95.2866,95.2134,95.2591,9429.0
2016-07-21 14:50:00,104.12,104.13,104.07,104.12,9482.0,95.2408,95.25,95.1951,95.2408,9482.0
2016-07-21 14:55:00,104.1,104.14,104.04,104.09,14337.0,95.2225,95.2591,95.1677,95.2134,14337.0
2016-07-21 15:00:00,104.07,104.09,104.01,104.01,10682.0,95.1951,95.2134,95.1402,95.1402,10682.0
2016-07-21 15:05:00,104.0,104.0,103.78,103.8,13375.0,95.1311,95.1311,94.9298,94.9481,13375.0
2016-07-21 15:10:00,103.8,103.8,103.71,103.76,12827.0,94.9481,94.9481,94.8658,94.9115,12827.0
2016-07-21 15:15:00,103.77,103.83,103.77,103.83,11618.0,94.9207,94.9756,94.9207,94.9756,11618.0
2016-07-21 15:20:00,103.85,103.91,103.82,103.91,13962.0,94.9939,95.0487,94.9664,95.0487,13962.0
2016-07-21 15:25:00,103.93,104.03,103.91,104.03,15327.0,95.067,95.1585,95.0487,95.1585,15327.0
2016-07-21 15:30:00,104.05,104.17,104.03,104.17,17675.0,95.1768,95.2866,95.1585,95.2866,17675.0
2016-07-21 15:35:00,104.16,104.19,104.14,104.16,19638.0,95.2774,95.3049,95.2591,95.2774,19638.0
2016-07-21 15:40:00,104.17,104.21,104.13,104.13,28082.0,95.2866,95.3232,95.25,95.25,28082.0
2016-07-21 15:45:00,104.14,104.27,104.13,104.25,34182.0,95.2591,95.378,95.25,95.3597,34182.0
2016-07-21 15:50:00,104.25,104.26,104.24,104.24,16939.0,95.3597,95.3689,95.3506,95.3506,16939.0
2016-07-21 15:55:00,104.24,104.34,104.23,104.28,65843.0,95.3506,95.4421,95.3415,95.3872,65843.0
2016-07-22 09:30:00,103.97,104.36,101.92,102.0,39792.0,95.1036,95.4604,93.2284,93.3016,39792.0
2016-07-22 09:35:00,102.08,102.17,101.71,101.9,29921.0,93.3748,93.4571,93.0364,93.2101,29921.0
2016-07-22 09:40:00,101.91,103.05,101.9,102.63,47111.0,93.2193,94.2621,93.2101,93.8779,47111.0
2016-07-22 09:45:00,102.68,103.06,102.55,102.68,19549.0,93.9236,94.2712,93.8047,93.9236,19549.0
2016-07-22 09:50:00,102.67,102.99,102.5,102.75,27518.0,93.9145,94.2072,93.759,93.9877,27518.0
2016-07-22 09:55:00,102.69,103.14,102.69,103.01,40247.0,93.9328,94.3444,93.9328,94.2255,40247.0
2016-07-22 10:00:00,103.05,103.46,102.95,103.46,20538.0,94.2621,94.6371,94.1706,94.6371,20538.0
2016-07-22 10:05:00,103.49,104.13,103.43,104.02,57635.0,94.6646,95.25,94.6097,95.1494,57635.0
2016-07-22 10:10:00,104.12,104.17,103.92,104.0,16801.0,95.2408,95.2866,95.0579,95.1311,16801.0
2016-07-22 10:15:00,104.05,104.51,104.01,104.37,11246.0,95.1768,95.5976,95.1402,95.4695,11246.0
2016-07-22 10:20:00,104.33,104.9,104.33,104.84,13098.0,95.4329,95.9543,95.4329,95.8994,13098.0
2016-07-22 10:25:00,104.85,105.0,104.52,104.55,21659.0,95.9086,96.0458,95.6067,95.6342,21659.0
2016-07-22 10:30:00,104.48,104.49,104.17,104.17,11970.0,95.5701,95.5793,95.2866,95.2866,11970.0
2016-07-22 10:35:00,104.1,104.48,104.1,104.32,15291.0,95.2225,95.5701,95.2225,95.4238,15291.0
2016-07-22 10:40:00,104.26,104.56,104.19,104.55,7389.0,95.3689,95.6433,95.3049,95.6342,7389.0
2016-07-22 10:45:00,104.53,104.63,104.36,104.42,10155.0,95.6159,95.7073,95.4604,95.5152,10155.0
2016-07-22 10:50:00,104.48,104.55,104.39,104.5,11613.0,95.5701,95.6342,95.4878,95.5884,11613.0
2016-07-22 10:55:00,104.53,104.65,104.42,104.46,38440.0,95.6159,95.7256,95.5152,95.5518,38440.0
2016-07-22 11:00:00,104.44,104.57,104.33,104.57,10258.0,95.5335,95.6525,95.4329,95.6525,10258.0
2016-07-22 11:05:00,104.57,104.63,104.42,104.51,58455.0,95.6525,95.7073,95.5152,95.5976,58455.0
2016-07-22 11:10:00,104.54,104.77,104.49,104.77,8488.0,95.625,95.8354,95.5793,95.8354,8488.0
2016-07-22 11:15:00,104.78,104.92,104.59,104.59,8796.0,95.8445,95.9726,95.6708,95.6708,8796.0
2016-07-22 11:20:00,104.59,104.59,104.14,104.16,11000.0,95.6708,95.6708,95.2591,95.2774,11000.0
2016-07-22 11:25:00,104.15,104.52,104.15,104.52,9500.0,95.2683,95.6067,95.2683,95.6067,9500.0
2016-07-22 11:30:00,104.49,104.62,104.45,104.48,9800.0,95.5793,95.6982,95.5427,95.5701,9800.0
2016-07-22 11:35:00,104.54,104.61,104.48,104.53,7000.0,95.625,95.689,95.5701,95.6159,7000.0
2016-07-22 11:40:00,104.53,104.59,104.22,104.51,10104.0,95.6159,95.6708,95.3323,95.5976,10104.0
2016-07-22 11:45:00,104.45,104.58,104.42,104.5,2900.0,95.5427,95.6616,95.5152,95.5884,2900.0
2016-07-22 11:50:00,104.56,104.64,104.49,104.64,9822.0,95.6433,95.7165,95.5793,95.7165,9822.0
2016-07-22 11:55:00,104.64,104.92,104.64,104.9,6730.0,95.7165,95.9726,95.7165,95.9543,6730.0
2016-07-22 12:00:00,104.82,104.96,104.82,104.87,5893.0,95.8811,96.0092,95.8811,95.9269,5893.0
2016-07-22 12:05:00,104.84,104.93,104.84,104.93,2800.0,95.8994,95.9818,95.8994,95.9818,2800.0
2016-07-22 12:10:00,104.9,104.92,104.71,104.88,9295.0,95.9543,95.9726,95.7805,95.936,9295.0
2016-07-22 12:15:00,104.84,104.84,104.65,104.72,4171.0,95.8994,95.8994,95.7256,95.7897,4171.0
2016-07-22 12:20:00,104.74,104.84,104.59,104.65,8419.0,95.808,95.8994,95.6708,95.7256,8419.0
2016-07-22 12:25:00,104.65,104.83,104.64,104.83,4721.0,95.7256,95.8903,95.7165,95.8903,4721.0
2016-07-22 12:30:00,104.83,104.83,104.64,104.72,5410.0,95.8903,95.8903,95.7165,95.7897,5410.0
2016-07-22 12:35:00,104.78,104.84,104.65,104.77,5300.0,95.8445,95.8994,95.7256,95.8354,5300.0
2016-07-22 12:40:00,104.77,104.83,104.72,104.81,6400.0,95.8354,95.8903,95.7897,95.872,6400.0
2016-07-22 12:45:00,104.81,104.88,104.81,104.81,2823.0,95.872,95.936,95.872,95.872,2823.0
2016-07-22 12:50:00,104.85,104.89,104.76,104.8,10126.0,95.9086,95.9452,95.8263,95.8628,10126.0
2016-07-22 12:55:00,104.81,104.87,104.71,104.71,5393.0,95.872,95.9269,95.7805,95.7805,5393.0
2016-07-22 13:00:00,104.73,104.85,104.73,104.85,4586.0,95.7988,95.9086,95.7988,95.9086,4586.0
2016-07-22 13:05:00,104.85,104.9,104.68,104.75,8452.0,95.9086,95.9543,95.7531,95.8171,8452.0
2016-07-22 13:10:00,104.72,104.77,104.68,104.77,4705.0,95.7897,95.8354,95.7531,95.8354,4705.0
2016-07-22 13:15:00,104.77,104.88,104.76,104.76,5446.0,95.8354,95.936,95.8263,95.8263,5446.0
2016-07-22 13:20:00,104.7,104.87,104.7,104.83,3500.0,95.7714,95.9269,95.7714,95.8903,3500.0
2016-07-22 13:25:00,104.82,104.85,104.74,104.74,5457.0,95.8811,95.9086,95.808,95.808,5457.0
2016-07-22 13:30:00,104.78,104.8,104.69,104.8,6762.0,95.8445,95.8628,95.7622,95.8628,6762.0
2016-07-22 13:35:00,104.82,104.89,104.77,104.83,12806.0,95.8811,95.9452,95.8354,95.8903,12806.0
2016-07-22 13:40:00,104.86,104.88,104.84,104.88,5601.0,95.9177,95.936,95.8994,95.936,5601.0
2016-07-22 13:45:00,104.88,104.93,104.85,104.93,4299.0,95.936,95.9818,95.9086,95.9818,4299.0
2016-07-22 13:50:00,104.94,105.0,104.83,104.84,9969.0,95.9909,96.0458,95.8903,95.8994,9969.0
2016-07-22 13:55:00,104.84,104.86,104.74,104.85,8007.0,95.8994,95.9177,95.808,95.9086,8007.0
2016-07-22 14:00:00,104.8,104.8,104.66,104.73,8489.0,95.8628,95.8628,95.7348,95.7988,8489.0
2016-07-22 14:05:00,104.73,104.9,104.7,104.9,5300.0,95.7988,95.9543,95.7714,95.9543,5300.0
2016-07-22 14:10:00,104.85,104.89,104.78,104.78,6586.0,95.9086,95.9452,95.8445,95.8445,6586.0
2016-07-22 14:15:00,104.78,104.83,104.75,104.83,5810.0,95.8445,95.8903,95.8171,95.8903,5810.0
2016-07-22 14:20:00,104.83,104.9,104.8,104.88,6464.0,95.8903,95.9543,95.8628,95.936,6464.0
2016-07-22 14:25:00,104.86,104.89,104.81,104.82,4100.0,95.9177,95.9452,95.872,95.8811,4100.0
2016-07-22 14:30:00,104.83,104.95,104.83,104.94,10192.0,95.8903,96.0,95.8903,95.9909,10192.0
2016-07-22 14:35:00,104.95,104.95,104.9,104.95,8500.0,96.0,96.0,95.9543,96.0,8500.0
2016-07-22 14:40:00,104.96,104.98,104.95,104.98,9035.0,96.0092,96.0275,96.0,96.0275,9035.0
2016-07-22 14:45:00,104.97,104.99,104.96,104.98,10021.0,96.0183,96.0366,96.0092,96.0275,10021.0
2016-07-22 14:50:00,104.98,105.0,104.96,104.98,13605.0,96.0275,96.0458,96.0092,96.0275,13605.0
2016-07-22 14:55:00,104.98,104.98,104.85,104.85,7663.0,96.0275,96.0275,95.9086,95.9086,7663.0
2016-07-22 15:00:00,104.88,105.0,104.88,104.98,6600.0,95.936,96.0458,95.936,96.0275,6600.0
2016-07-22 15:05:00,104.96,105.16,104.92,105.13,53136.0,96.0092,96.1921,95.9726,96.1647,53136.0
2016-07-22 15:10:00,105.11,105.31,105.1,105.3,18873.0,96.1464,96.3293,96.1373,96.3202,18873.0
2016-07-22 15:15:00,105.29,105.41,105.27,105.35,10358.0,96.3111,96.4208,96.2928,96.3659,10358.0
2016-07-22 15:20:00,105.34,105.44,105.2,105.38,15708.0,96.3568,96.4483,96.2287,96.3934,15708.0
2016-07-22 15:25:00,105.41,105.5,105.38,105.41,14357.0,96.4208,96.5031,96.3934,96.4208,14357.0
2016-07-22 15:30:00,105.41,105.41,105.26,105.26,30490.0,96.4208,96.4208,96.2836,96.2836,30490.0
2016-07-22 15:35:00,105.25,105.45,105.19,105.41,19106.0,96.2745,96.4574,96.2196,96.4208,19106.0
2016-07-22 15:40:00,105.42,105.42,105.34,105.37,17897.0,96.43,96.43,96.3568,96.3842,17897.0
2016-07-22 15:45:00,105.39,105.42,105.37,105.4,39242.0,96.4025,96.43,96.3842,96.4117,39242.0
2016-07-22 15:50:00,105.4,105.4,105.29,105.3,30377.0,96.4117,96.4117,96.3111,96.3202,30377.0
2016-07-22 15:55:00,105.31,105.31,105.25,105.28,44944.0,96.3293,96.3293,96.2745,96.3019,44944.0
2016-07-25 09:30:00,105.35,105.8,105.12,105.64,16490.0,96.3659,96.7776,96.1556,96.6312,16490.0
2016-07-25 09:35:00,105.78,105.85,105.64,105.64,5140.0,96.7593,96.8233,96.6312,96.6312,5140.0
2016-07-25 09:40:00,105.76,105.76,105.5,105.67,7692.0,96.741,96.741,96.5031,96.6586,7692.0
2016-07-25 09:45:00,105.69,105.9,105.65,105.69,13635.0,96.6769,96.869,96.6404,96.6769,13635.0
2016-07-25 09:50:00,105.65,105.85,105.65,105.85,6100.0,96.6404,96.8233,96.6404,96.8233,6100.0
2016-07-25 09:55:00,105.8,105.82,105.65,105.77,9832.0,96.7776,96.7959,96.6404,96.7501,9832.0
2016-07-25 10:00:00,105.77,105.9,105.68,105.86,15920.0,96.7501,96.869,96.6678,96.8324,15920.0
2016-07-25 10:05:00,105.83,105.87,105.71,105.73,7547.0,96.805,96.8416,96.6952,96.7135,7547.0
2016-07-25 10:10:00,105.71,105.72,105.42,105.46,8335.0,96.6952,96.7044,96.43,96.4666,8335.0
2016-07-25 10:15:00,105.48,105.65,105.47,105.48,17318.0,96.4849,96.6404,96.4757,96.4849,17318.0
2016-07-25 10:20:00,105.45,105.47,105.35,105.41,6522.0,96.4574,96.4757,96.3659,96.4208,6522.0
2016-07-25 10:25:00,105.41,105.47,105.36,105.46,8098.0,96.4208,96.4757,96.3751,96.4666,8098.0
2016-07-25 10:30:00,105.45,105.5,105.38,105.46,11953.0,96.4574,96.5031,96.3934,96.4666,11953.0
2016-07-25 10:35:00,105.48,105.5,105.47,105.48,8872.0,96.4849,96.5031,96.4757,96.4849,8872.0
2016-07-25 10:40:00,105.47,105.5,105.45,105.45,5689.0,96.4757,96.5031,96.4574,96.4574,5689.0
2016-07-25 10:45:00,105.44,105.5,105.43,105.49,9389.0,96.4483,96.5031,96.4391,96.494,9389.0
2016-07-25 10:50:00,105.5,105.62,105.49,105.62,6471.0,96.5031,96.6129,96.494,96.6129,6471.0
2016-07-25 10:55:00,105.62,105.62,105.55,105.6,6232.0,96.6129,96.6129,96.5489,96.5946,6232.0
2016-07-25 11:00:00,105.55,105.71,105.54,105.71,8408.0,96.5489,96.6952,96.5397,96.6952,8408.0
2016-07-25 11:05:00,105.71,105.71,105.57,105.62,5228.0,96.6952,96.6952,96.5672,96.6129,5228.0
2016-07-25 11:10:00,105.63,105.74,105.62,105.72,4203.0,96.6221,96.7227,96.6129,96.7044,4203.0
2016-07-25 11:15:00,105.71,105.76,105.67,105.76,3350.0,96.6952,96.741,96.6586,96.741,3350.0
2016-07-25 11:20:00,105.77,105.82,105.74,105.8,7545.0,96.7501,96.7959,96.7227,96.7776,7545.0
2016-07-25 11:25:00,105.8,105.82,105.66,105.7,7899.0,96.7776,96.7959,96.6495,96.6861,7899.0
2016-07-25 11:30:00,105.66,105.69,105.45,105.49,12220.0,96.6495,96.6769,96.4574,96.494,12220.0
2016-07-25 11:35:00,105.49,105.49,105.32,105.34,8170.0,96.494,96.494,96.3385,96.3568,8170.0
2016-07-25 11:40:00,105.34,105.52,105.33,105.49,4150.0,96.3568,96.5214,96.3476,96.494,4150.0
2016-07-25 11:45:00,105.5,105.67,105.49,105.66,3999.0,96.5031,96.6586,96.494,96.6495,3999.0
2016-07-25 11:50:00,105.63,105.77,105.61,105.77,4818.0,96.6221,96.7501,96.6038,96.7501,4818.0
2016-07-25 11:55:00,105.77,105.77,105.69,105.7,6382.0,96.7501,96.7501,96.6769,96.6861,6382.0
2016-07-25 12:00:00,105.7,105.72,105.67,105.69,1850.0,96.6861,96.7044,96.6586,96.6769,1850.0
2016-07-25 12:05:00,105.69,105.82,105.69,105.78,3964.0,96.6769,96.7959,96.6769,96.7593,3964.0
2016-07-25 12:10:00,105.75,105.75,105.69,105.7,3884.0,96.7318,96.7318,96.6769,96.6861,3884.0
2016-07-25 12:15:00,105.68,105.7,105.66,105.69,3147.0,96.6678,96.6861,96.6495,96.6769,3147.0
2016-07-25 12:20:00,105.7,105.76,105.68,105.73,4462.0,96.6861,96.741,96.6678,96.7135,4462.0
2016-07-25 12:25:00,105.7,105.77,105.68,105.76,3382.0,96.6861,96.7501,96.6678,96.741,3382.0
2016-07-25 12:30:00,105.76,105.76,105.73,105.75,2400.0,96.741,96.741,96.7135,96.7318,2400.0
2016-07-25 12:35:00,105.73,105.75,105.71,105.73,5750.0,96.7135,96.7318,96.6952,96.7135,5750.0
2016-07-25 12:40:00,105.73,105.77,105.72,105.74,1980.0,96.7135,96.7501,96.7044,96.7227,1980.0
2016-07-25 12:45:00,105.72,105.85,105.72,105.85,4870.0,96.7044,96.8233,96.7044,96.8233,4870.0
2016-07-25 12:50:00,105.85,105.91,105.83,105.88,5154.0,96.8233,96.8782,96.805,96.8507,5154.0
2016-07-25 12:55:00,105.9,105.9,105.84,105.85,1600.0,96.869,96.869,96.8142,96.8233,1600.0
2016-07-25 13:00:00,105.84,105.88,105.81,105.82,7359.0,96.8142,96.8507,96.7867,96.7959,7359.0
2016-07-25 13:05:00,105.8,105.8,105.75,105.75,4118.0,96.7776,96.7776,96.7318,96.7318,4118.0
2016-07-25 13:10:00,105.75,105.75,105.71,105.73,5287.0,96.7318,96.7318,96.6952,96.7135,5287.0
2016-07-25 13:15:00,105.74,105.77,105.74,105.77,1800.0,96.7227,96.7501,96.7227,96.7501,1800.0
2016-07-25 13:20:00,105.78,105.83,105.78,105.8,3775.0,96.7593,96.805,96.7593,96.7776,3775.0
2016-07-25 13:25:00,105.83,105.85,105.81,105.82,4112.0,96.805,96.8233,96.7867,96.7959,4112.0
2016-07-25 13:30:00,105.83,105.84,105.75,105.75,5230.0,96.805,96.8142,96.7318,96.7318,5230.0
2016-07-25 13:35:00,105.76,105.76,105.72,105.76,3704.0,96.741,96.741,96.7044,96.741,3704.0
2016-07-25 13:40:00,105.77,105.8,105.77,105.8,4144.0,96.7501,96.7776,96.7501,96.7776,4144.0
2016-07-25 13:45:00,105.79,105.79,105.77,105.79,4222.0,96.7684,96.7684,96.7501,96.7684,4222.0
2016-07-25 13:50:00,105.79,105.83,105.78,105.83,4850.0,96.7684,96.805,96.7593,96.805,4850.0
2016-07-25 13:55:00,105.83,105.83,105.63,105.63,19425.0,96.805,96.805,96.6221,96.6221,19425.0
2016-07-25 14:00:00,105.65,105.65,105.49,105.52,7868.0,96.6404,96.6404,96.494,96.5214,7868.0
2016-07-25 14:05:00,105.53,105.67,105.52,105.63,6301.0,96.5306,96.6586,96.5214,96.6221,6301.0
2016-07-25 14:10:00,105.63,105.63,105.52,105.6,7102.0,96.6221,96.6221,96.5214,96.5946,7102.0
2016-07-25 14:15:00,105.6,105.6,105.55,105.56,3104.0,96.5946,96.5946,96.5489,96.558,3104.0
2016-07-25 14:20:00,105.58,105.62,105.58,105.59,3357.0,96.5763,96.6129,96.5763,96.5855,3357.0
2016-07-25 14:25:00,105.58,105.58,105.54,105.55,9057.0,96.5763,96.5763,96.5397,96.5489,9057.0
2016-07-25 14:30:00,105.54,105.61,105.52,105.6,4847.0,96.5397,96.6038,96.5214,96.5946,4847.0
2016-07-25 14:35:00,105.62,105.63,105.6,105.63,6917.0,96.6129,96.6221,96.5946,96.6221,6917.0
2016-07-25 14:40:00,105.64,105.69,105.64,105.68,3850.0,96.6312,96.6769,96.6312,96.6678,3850.0
2016-07-25 14:45:00,105.68,105.71,105.68,105.7,5434.0,96.6678,96.6952,96.6678,96.6861,5434.0
2016-07-25 14:50:00,105.7,105.71,105.67,105.68,4713.0,96.6861,96.6952,96.6586,96.6678,4713.0
2016-07-25 14:55:00,105.67,105.67,105.6,105.6,6592.0,96.6586,96.6586,96.5946,96.5946,6592.0
2016-07-25 15:00:00,105.6,105.72,105.6,105.72,7297.0,96.5946,96.7044,96.5946,96.7044,7297.0
2016-07-25 15:05:00,105.72,105.72,105.68,105.68,7953.0,96.7044,96.7044,96.6678,96.6678,7953.0
2016-07-25 15:10:00,105.68,105.7,105.68,105.68,5708.0,96.6678,96.6861,96.6678,96.6678,5708.0
2016-07-25 15:15:00,105.69,105.69,105.65,105.66,8412.0,96.6769,96.6769,96.6404,96.6495,8412.0
2016-07-25 15:20:00,105.65,105.65,105.6,105.61,17539.0,96.6404,96.6404,96.5946,96.6038,17539.0
2016-07-25 15:25:00,105.6,105.61,105.59,105.6,33432.0,96.5946,96.6038,96.5855,96.5946,33432.0
2016-07-25 15:30:00,105.6,105.61,105.58,105.58,28444.0,96.5946,96.6038,96.5763,96.5763,28444.0
2016-07-25 15:35:00,105.58,105.58,105.54,105.55,23640.0,96.5763,96.5763,96.5397,96.5489,23640.0
2016-07-25 15:40:00,105.56,105.61,105.55,105.61,19892.0,96.558,96.6038,96.5489,96.6038,19892.0
2016-07-25 15:45:00,105.61,105.62,105.6,105.61,17049.0,96.6038,96.6129,96.5946,96.6038,17049.0
2016-07-25 15:50:00,105.62,105.63,105.6,105.63,26167.0,96.6129,96.6221,96.5946,96.6221,26167.0
2016-07-25 15:55:00,105.62,105.7,105.62,105.7,53010.0,96.6129,96.6861,96.6129,96.6861,53010.0
2016-07-26 09:30:00,105.7,106.02,105.7,106.02,8637.0,96.6861,96.9788,96.6861,96.9788,8637.0
2016-07-26 09:35:00,106.13,106.46,106.13,106.35,15739.0,97.0794,97.3813,97.0794,97.2807,15739.0
2016-07-26 09:40:00,106.39,106.52,106.38,106.49,9629.0,97.3172,97.4362,97.3081,97.4087,9629.0
2016-07-26 09:45:00,106.53,106.54,106.37,106.42,5300.0,97.4453,97.4545,97.299,97.3447,5300.0
2016-07-26 09:50:00,106.35,106.39,106.24,106.28,4079.0,97.2807,97.3172,97.18,97.2166,4079.0
2016-07-26 09:55:00,106.29,106.31,106.04,106.05,6802.0,97.2258,97.2441,96.9971,97.0062,6802.0
2016-07-26 10:00:00,106.05,106.15,105.96,106.0,8223.0,97.0062,97.0977,96.9239,96.9605,8223.0
2016-07-26 10:05:00,106.02,106.02,105.77,105.77,5800.0,96.9788,96.9788,96.7501,96.7501,5800.0
2016-07-26 10:10:00,105.77,105.81,105.69,105.73,6419.0,96.7501,96.7867,96.6769,96.7135,6419.0
2016-07-26 10:15:00,105.73,105.84,105.65,105.8,6510.0,96.7135,96.8142,96.6404,96.7776,6510.0
2016-07-26 10:20:00,105.78,105.94,105.75,105.78,39017.0,96.7593,96.9056,96.7318,96.7593,39017.0
2016-07-26 10:25:00,105.78,105.78,105.69,105.78,12274.0,96.7593,96.7593,96.6769,96.7593,12274.0
2016-07-26 10:30:00,105.78,105.79,105.6,105.65,8656.0,96.7593,96.7684,96.5946,96.6404,8656.0
2016-07-26 10:35:00,105.65,105.7,105.57,105.58,7398.0,96.6404,96.6861,96.5672,96.5763,7398.0
2016-07-26 10:40:00,105.57,105.57,105.5,105.55,5020.0,96.5672,96.5672,96.5031,96.5489,5020.0
2016-07-26 10:45:00,105.6,105.63,105.49,105.51,7252.0,96.5946,96.6221,96.494,96.5123,7252.0
2016-07-26 10:50:00,105.53,105.53,105.11,105.11,8602.0,96.5306,96.5306,96.1464,96.1464,8602.0
2016-07-26 10:55:00,105.09,105.1,104.83,104.83,7829.0,96.1281,96.1373,95.8903,95.8903,7829.0
2016-07-26 11:00:00,104.81,105.05,104.79,104.99,8703.0,95.872,96.0915,95.8537,96.0366,8703.0
2016-07-26 11:05:00,104.96,105.14,104.94,105.13,11358.0,96.0092,96.1738,95.9909,96.1647,11358.0
2016-07-26 11:10:00,105.12,105.25,105.1,105.23,18175.0,96.1556,96.2745,96.1373,96.2562,18175.0
2016-07-26 11:15:00,105.24,105.26,105.13,105.23,10040.0,96.2653,96.2836,96.1647,96.2562,10040.0
2016-07-26 11:20:00,105.24,105.28,105.18,105.25,6230.0,96.2653,96.3019,96.2104,96.2745,6230.0
2016-07-26 11:25:00,105.23,105.28,105.17,105.25,4500.0,96.2562,96.3019,96.2013,96.2745,4500.0
2016-07-26 11:30:00,105.26,105.28,105.16,105.23,6379.0,96.2836,96.3019,96.1921,96.2562,6379.0
2016-07-26 11:35:00,105.27,105.36,105.2,105.33,7000.0,96.2928,96.3751,96.2287,96.3476,7000.0
2016-07-26 11:40:00,105.3,105.44,105.28,105.42,8428.0,96.3202,96.4483,96.3019,96.43,8428.0
2016-07-26 11:45:00,105.4,105.51,105.4,105.51,7500.0,96.4117,96.5123,96.4117,96.5123,7500.0
2016-07-26 11:50:00,105.5,105.74,105.5,105.67,15210.0,96.5031,96.7227,96.5031,96.6586,15210.0
2016-07-26 11:55:00,105.69,105.73,105.56,105.57,13935.0,96.6769,96.7135,96.558,96.5672,13935.0
2016-07-26 12:00:00,105.58,105.6,105.52,105.54,8004.0,96.5763,96.5946,96.5214,96.5397,8004.0
2016-07-26 12:05:00,105.54,105.57,105.47,105.48,9100.0,96.5397,96.5672,96.4757,96.4849,9100.0
2016-07-26 12:10:00,105.48,105.5,105.39,105.4,13013.0,96.4849,96.5031,96.4025,96.4117,13013.0
2016-07-26 12:15:00,105.4,105.43,105.39,105.39,15385.0,96.4117,96.4391,96.4025,96.4025,15385.0
2016-07-26 12:20:00,105.4,105.47,105.4,105.44,25111.0,96.4117,96.4757,96.4117,96.4483,25111.0
2016-07-26 12:25:00,105.44,105.45,105.37,105.37,19338.0,96.4483,96.4574,96.3842,96.3842,19338.0
2016-07-26 12:30:00,105.38,105.44,105.37,105.44,19177.0,96.3934,96.4483,96.3842,96.4483,19177.0
2016-07-26 12:35:00,105.44,105.44,105.4,105.43,9155.0,96.4483,96.4483,96.4117,96.4391,9155.0
2016-07-26 12:40:00,105.44,105.47,105.39,105.41,10861.0,96.4483,96.4757,96.4025,96.4208,10861.0
2016-07-26 12:45:00,105.41,105.42,105.37,105.39,5550.0,96.4208,96.43,96.3842,96.4025,5550.0
2016-07-26 12:50:00,105.4,105.41,105.27,105.29,12321.0,96.4117,96.4208,96.2928,96.3111,12321.0
2016-07-26 12:55:00,105.29,105.3,105.23,105.26,11181.0,96.3111,96.3202,96.2562,96.2836,11181.0
2016-07-26 13:00:00,105.26,105.4,105.25,105.37,10091.0,96.2836,96.4117,96.2745,96.3842,10091.0
2016-07-26 13:05:00,105.37,105.4,105.35,105.4,7327.0,96.3842,96.4117,96.3659,96.4117,7327.0
2016-07-26 13:10:00,105.4,105.43,105.38,105.42,7181.0,96.4117,96.4391,96.3934,96.43,7181.0
2016-07-26 13:15:00,105.44,105.48,105.43,105.44,10578.0,96.4483,96.4849,96.4391,96.4483,10578.0
2016-07-26 13:20:00,105.44,105.46,105.32,105.33,11662.0,96.4483,96.4666,96.3385,96.3476,11662.0
2016-07-26 13:25:00,105.33,105.42,105.33,105.4,6750.0,96.3476,96.43,96.3476,96.4117,6750.0
2016-07-26 13:30:00,105.38,105.43,105.37,105.43,5801.0,96.3934,96.4391,96.3842,96.4391,5801.0
2016-07-26 13:35:00,105.42,105.43,105.35,105.39,12868.0,96.43,96.4391,96.3659,96.4025,12868.0
2016-07-26 13:40:00,105.39,105.41,105.35,105.37,13815.0,96.4025,96.4208,96.3659,96.3842,13815.0
2016-07-26 13:45:00,105.37,105.41,105.26,105.31,32165.0,96.3842,96.4208,96.2836,96.3293,32165.0
2016-07-26 13:50:00,105.31,105.4,105.28,105.3,40738.0,96.3293,96.4117,96.3019,96.3202,40738.0
2016-07-26 13:55:00,105.37,105.41,105.26,105.39,43519.0,96.3842,96.4208,96.2836,96.4025,43519.0
2016-07-26 14:00:00,105.4,105.41,105.31,105.37,50269.0,96.4117,96.4208,96.3293,96.3842,50269.0
2016-07-26 14:05:00,105.37,105.38,105.25,105.3,55394.0,96.3842,96.3934,96.2745,96.3202,55394.0
2016-07-26 14:10:00,105.3,105.43,105.24,105.41,44098.0,96.3202,96.4391,96.2653,96.4208,44098.0
2016-07-26 14:15:00,105.41,105.49,105.38,105.45,15439.0,96.4208,96.494,96.3934,96.4574,15439.0
2016-07-26 14:20:00,105.45,105.68,105.44,105.64,6800.0,96.4574,96.6678,96.4483,96.6312,6800.0
2016-07-26 14:25:00,105.69,105.81,105.68,105.73,8291.0,96.6769,96.7867,96.6678,96.7135,8291.0
2016-07-26 14:30:00,105.74,105.84,105.73,105.76,5900.0,96.7227,96.8142,96.7135,96.741,5900.0
2016-07-26 14:35:00,105.78,105.83,105.76,105.83,7843.0,96.7593,96.805,96.741,96.805,7843.0
2016-07-26 14:40:00,105.82,105.91,105.79,105.86,8269.0,96.7959,96.8782,96.7684,96.8324,8269.0
2016-07-26 14:45:00,105.85,105.88,105.79,105.79,7149.0,96.8233,96.8507,96.7684,96.7684,7149.0
2016-07-26 14:50:00,105.78,105.91,105.77,105.91,7638.0,96.7593,96.8782,96.7501,96.8782,7638.0
2016-07-26 14:55:00,105.91,105.93,105.86,105.87,10031.0,96.8782,96.8965,96.8324,96.8416,10031.0
2016-07-26 15:00:00,105.87,105.96,105.86,105.96,7892.0,96.8416,96.9239,96.8324,96.9239,7892.0
2016-07-26 15:05:00,105.97,106.03,105.9,106.02,8283.0,96.9331,96.9879,96.869,96.9788,8283.0
2016-07-26 15:10:00,106.02,106.04,105.98,106.04,10073.0,96.9788,96.9971,96.9422,96.9971,10073.0
2016-07-26 15:15:00,106.04,106.11,106.02,106.03,10270.0,96.9971,97.0611,96.9788,96.9879,10270.0
2016-07-26 15:20:00,106.02,106.21,106.02,106.21,12002.0,96.9788,97.1526,96.9788,97.1526,12002.0
2016-07-26 15:25:00,106.22,106.28,106.19,106.27,13000.0,97.1617,97.2166,97.1343,97.2075,13000.0
2016-07-26 15:30:00,106.27,106.28,106.17,106.25,19439.0,97.2075,97.2166,97.116,97.1892,19439.0
2016-07-26 15:35:00,106.26,106.36,106.24,106.36,20563.0,97.1983,97.2898,97.18,97.2898,20563.0
2016-07-26 15:40:00,106.35,106.39,106.3,106.34,19039.0,97.2807,97.3172,97.2349,97.2715,19039.0
2016-07-26 15:45:00,106.33,106.34,106.26,106.27,18132.0,97.2624,97.2715,97.1983,97.2075,18132.0
2016-07-26 15:50:00,106.27,106.27,106.16,106.17,13001.0,97.2075,97.2075,97.1069,97.116,13001.0
2016-07-26 15:55:00,106.17,106.22,106.14,106.2,35215.0,97.116,97.1617,97.0886,97.1435,35215.0
2016-07-27 09:30:00,106.26,106.26,106.11,106.25,64360.0,97.1983,97.1983,97.0611,97.1892,64360.0
2016-07-27 09:35:00,106.26,106.56,106.15,106.51,11438.0,97.1983,97.4728,97.0977,97.427,11438.0
2016-07-27 09:40:00,106.57,106.57,106.34,106.42,8536.0,97.4819,97.4819,97.2715,97.3447,8536.0
2016-07-27 09:45:00,106.39,106.47,106.37,106.4,10598.0,97.3172,97.3904,97.299,97.3264,10598.0
2016-07-27 09:50:00,106.45,106.5,106.41,106.45,9351.0,97.3721,97.4179,97.3355,97.3721,9351.0
2016-07-27 09:55:00,106.45,106.46,106.0,106.07,17242.0,97.3721,97.3813,96.9605,97.0245,17242.0
2016-07-27 10:00:00,106.07,106.12,105.89,105.89,11798.0,97.0245,97.0703,96.8599,96.8599,11798.0
2016-07-27 10:05:00,105.95,105.96,105.81,105.87,5500.0,96.9148,96.9239,96.7867,96.8416,5500.0
2016-07-27 10:10:00,105.85,105.91,105.82,105.91,12905.0,96.8233,96.8782,96.7959,96.8782,12905.0
2016-07-27 10:15:00,105.88,106.03,105.83,106.03,31381.0,96.8507,96.9879,96.805,96.9879,31381.0
2016-07-27 10:20:00,106.01,106.22,105.97,106.21,4135.0,96.9697,97.1617,96.9331,97.1526,4135.0
2016-07-27 10:25:00,106.22,106.42,106.22,106.38,6105.0,97.1617,97.3447,97.1617,97.3081,6105.0
2016-07-27 10:30:00,106.35,106.37,106.28,106.33,3666.0,97.2807,97.299,97.2166,97.2624,3666.0
2016-07-27 10:35:00,106.3,106.3,106.11,106.15,9252.0,97.2349,97.2349,97.0611,97.0977,9252.0
2016-07-27 10:40:00,106.14,106.14,105.89,105.93,6354.0,97.0886,97.0886,96.8599,96.8965,6354.0
2016-07-27 10:45:00,105.92,106.08,105.88,106.04,9101.0,96.8873,97.0337,96.8507,96.9971,9101.0
2016-07-27 10:50:00,106.03,106.2,106.0,106.08,3700.0,96.9879,97.1435,96.9605,97.0337,3700.0
2016-07-27 10:55:00,106.06,106.16,106.06,106.08,3100.0,97.0154,97.1069,97.0154,97.0337,3100.0
2016-07-27 11:00:00,106.08,106.13,106.05,106.13,4100.0,97.0337,97.0794,97.0062,97.0794,4100.0
2016-07-27 11:05:00,106.14,106.16,106.07,106.14,109543.0,97.0886,97.1069,97.0245,97.0886,109543.0
2016-07-27 11:10:00,106.12,106.19,106.05,106.05,2937.0,97.0703,97.1343,97.0062,97.0062,2937.0
2016-07-27 11:15:00,106.07,106.19,106.05,106.14,12328.0,97.0245,97.1343,97.0062,97.0886,12328.0
2016-07-27 11:20:00,106.16,106.2,106.09,106.18,8622.0,97.1069,97.1435,97.0428,97.1252,8622.0
2016-07-27 11:25:00,106.18,106.25,106.05,106.14,20987.0,97.1252,97.1892,97.0062,97.0886,20987.0
2016-07-27 11:30:00,106.17,106.17,105.87,105.93,8500.0,97.116,97.116,96.8416,96.8965,8500.0
2016-07-27 11:35:00,105.95,105.95,105.76,105.82,4764.0,96.9148,96.9148,96.741,96.7959,4764.0
2016-07-27 11:40:00,105.82,105.82,105.74,105.78,2821.0,96.7959,96.7959,96.7227,96.7593,2821.0
2016-07-27 11:45:00,105.77,105.8,105.71,105.78,2031.0,96.7501,96.7776,96.6952,96.7593,2031.0
2016-07-27 11:50:00,105.79,105.8,105.72,105.78,2911.0,96.7684,96.7776,96.7044,96.7593,2911.0
2016-07-27 11:55:00,105.73,105.75,105.58,105.58,3500.0,96.7135,96.7318,96.5763,96.5763,3500.0
2016-07-27 12:00:00,105.64,105.73,105.62,105.7,2721.0,96.6312,96.7135,96.6129,96.6861,2721.0
2016-07-27 12:05:00,105.67,105.73,105.63,105.73,2630.0,96.6586,96.7135,96.6221,96.7135,2630.0
2016-07-27 12:10:00,105.7,105.71,105.64,105.65,4357.0,96.6861,96.6952,96.6312,96.6404,4357.0
2016-07-27 12:15:00,105.63,105.66,105.56,105.57,4250.0,96.6221,96.6495,96.558,96.5672,4250.0
2016-07-27 12:20:00,105.56,105.56,105.41,105.42,4517.0,96.558,96.558,96.4208,96.43,4517.0
2016-07-27 12:25:00,105.39,105.44,105.23,105.23,22364.0,96.4025,96.4483,96.2562,96.2562,22364.0
2016-07-27 12:30:00,105.26,105.26,105.21,105.21,4396.0,96.2836,96.2836,96.2379,96.2379,4396.0
2016-07-27 12:35:00,105.25,105.29,105.18,105.25,14864.0,96.2745,96.3111,96.2104,96.2745,14864.0
2016-07-27 12:40:00,105.25,105.27,105.24,105.25,11139.0,96.2745,96.2928,96.2653,96.2745,11139.0
2016-07-27 12:45:00,105.25,105.26,105.22,105.25,7714.0,96.2745,96.2836,96.247,96.2745,7714.0
2016-07-27 12:50:00,105.25,105.26,105.19,105.2,6922.0,96.2745,96.2836,96.2196,96.2287,6922.0
2016-07-27 12:55:00,105.22,105.25,105.22,105.25,2300.0,96.247,96.2745,96.247,96.2745,2300.0
2016-07-27 13:00:00,105.25,105.27,105.22,105.25,7976.0,96.2745,96.2928,96.247,96.2745,7976.0
2016-07-27 13:05:00,105.25,105.27,105.24,105.26,3305.0,96.2745,96.2928,96.2653,96.2836,3305.0
2016-07-27 13:10:00,105.25,105.25,105.18,105.21,3735.0,96.2745,96.2745,96.2104,96.2379,3735.0
2016-07-27 13:15:00,105.2,105.22,105.19,105.19,1900.0,96.2287,96.247,96.2196,96.2196,1900.0
2016-07-27 13:20:00,105.2,105.21,105.19,105.19,2100.0,96.2287,96.2379,96.2196,96.2196,2100.0
2016-07-27 13:25:00,105.19,105.27,105.19,105.23,3500.0,96.2196,96.2928,96.2196,96.2562,3500.0
2016-07-27 13:30:00,105.23,105.24,105.14,105.18,2740.0,96.2562,96.2653,96.1738,96.2104,2740.0
2016-07-27 13:35:00,105.22,105.22,105.18,105.2,4711.0,96.247,96.247,96.2104,96.2287,4711.0
2016-07-27 13:40:00,105.19,105.21,105.18,105.18,9402.0,96.2196,96.2379,96.2104,96.2104,9402.0
2016-07-27 13:45:00,105.2,105.21,105.19,105.19,7864.0,96.2287,96.2379,96.2196,96.2196,7864.0
2016-07-27 13:50:00,105.2,105.2,105.1,105.15,8846.0,96.2287,96.2287,96.1373,96.183,8846.0
2016-07-27 13:55:00,105.15,105.21,105.15,105.18,6580.0,96.183,96.2379,96.183,96.2104,6580.0
2016-07-27 14:00:00,105.17,105.24,105.04,105.2,26889.0,96.2013,96.2653,96.0824,96.2287,26889.0
2016-07-27 14:05:00,105.19,105.25,105.05,105.1,7453.0,96.2196,96.2745,96.0915,96.1373,7453.0
2016-07-27 14:10:00,105.12,105.25,105.01,105.04,8870.0,96.1556,96.2745,96.0549,96.0824,8870.0
2016-07-27 14:15:00,105.02,105.28,105.02,105.16,10963.0,96.0641,96.3019,96.0641,96.1921,10963.0
2016-07-27 14:20:00,105.19,105.27,105.17,105.25,5024.0,96.2196,96.2928,96.2013,96.2745,5024.0
2016-07-27 14:25:00,105.24,105.25,105.12,105.15,5203.0,96.2653,96.2745,96.1556,96.183,5203.0
2016-07-27 14:30:00,105.14,105.21,105.14,105.2,12040.0,96.1738,96.2379,96.1738,96.2287,12040.0
2016-07-27 14:35:00,105.2,105.21,105.1,105.17,9737.0,96.2287,96.2379,96.1373,96.2013,9737.0
2016-07-27 14:40:00,105.15,105.18,105.12,105.18,3408.0,96.183,96.2104,96.1556,96.2104,3408.0
2016-07-27 14:45:00,105.2,105.21,105.14,105.18,3700.0,96.2287,96.2379,96.1738,96.2104,3700.0
2016-07-27 14:50:00,105.2,105.21,105.16,105.19,8837.0,96.2287,96.2379,96.1921,96.2196,8837.0
2016-07-27 14:55:00,105.2,105.21,105.16,105.2,8373.0,96.2287,96.2379,96.1921,96.2287,8373.0
2016-07-27 15:00:00,105.2,105.27,105.19,105.27,13283.0,96.2287,96.2928,96.2196,96.2928,13283.0
2016-07-27 15:05:00,105.27,105.44,105.27,105.37,9230.0,96.2928,96.4483,96.2928,96.3842,9230.0
2016-07-27 15:10:00,105.38,105.41,105.36,105.39,5110.0,96.3934,96.4208,96.3751,96.4025,5110.0
2016-07-27 15:15:00,105.41,105.42,105.38,105.4,18197.0,96.4208,96.43,96.3934,96.4117,18197.0
2016-07-27 15:20:00,105.41,105.43,105.36,105.4,8343.0,96.4208,96.4391,96.3751,96.4117,8343.0
2016-07-27 15:25:00,105.39,105.41,105.34,105.39,7604.0,96.4025,96.4208,96.3568,96.4025,7604.0
2016-07-27 15:30:00,105.39,105.5,105.39,105.5,7237.0,96.4025,96.5031,96.4025,96.5031,7237.0
2016-07-27 15:35:00,105.49,105.56,105.48,105.54,12749.0,96.494,96.558,96.4849,96.5397,12749.0
2016-07-27 15:40:00,105.53,105.61,105.53,105.57,11251.0,96.5306,96.6038,96.5306,96.5672,11251.0
2016-07-27 15:45:00,105.56,105.56,105.15,105.18,34217.0,96.558,96.558,96.183,96.2104,34217.0
2016-07-27 15:50:00,105.16,105.25,105.16,105.19,33655.0,96.1921,96.2745,96.1921,96.2196,33655.0
2016-07-27 15:55:00,105.2,105.2,105.07,105.14,70083.0,96.2287,96.2287,96.1098,96.1738,70083.0
2016-07-28 09:30:00,104.45,105.31,104.45,105.1,15681.0,95.5427,96.3293,95.5427,96.1373,15681.0
2016-07-28 09:35:00,105.03,105.03,104.68,104.75,9382.0,96.0732,96.0732,95.7531,95.8171,9382.0
2016-07-28 09:40:00,104.79,105.06,104.69,104.99,11700.0,95.8537,96.1007,95.7622,96.0366,11700.0
2016-07-28 09:45:00,104.99,105.55,104.99,105.55,14084.0,96.0366,96.5489,96.0366,96.5489,14084.0
2016-07-28 09:50:00,105.5,105.83,105.48,105.76,2646.0,96.5031,96.805,96.4849,96.741,2646.0
2016-07-28 09:55:00,105.86,105.88,105.73,105.77,9000.0,96.8324,96.8507,96.7135,96.7501,9000.0
2016-07-28 10:00:00,105.81,105.84,105.77,105.84,7400.0,96.7867,96.8142,96.7501,96.8142,7400.0
2016-07-28 10:05:00,105.86,106.15,105.85,106.15,7400.0,96.8324,97.0977,96.8233,97.0977,7400.0
2016-07-28 10:10:00,106.15,106.2,105.78,105.79,9600.0,97.0977,97.1435,96.7593,96.7684,9600.0
2016-07-28 10:15:00,105.85,105.85,105.68,105.73,8198.0,96.8233,96.8233,96.6678,96.7135,8198.0
2016-07-28 10:20:00,105.75,105.85,105.74,105.82,3822.0,96.7318,96.8233,96.7227,96.7959,3822.0
2016-07-28 10:25:00,105.82,105.9,105.77,105.9,4652.0,96.7959,96.869,96.7501,96.869,4652.0
2016-07-28 10:30:00,105.9,105.9,105.75,105.8,4877.0,96.869,96.869,96.7318,96.7776,4877.0
2016-07-28 10:35:00,105.81,105.82,105.58,105.65,9234.0,96.7867,96.7959,96.5763,96.6404,9234.0
2016-07-28 10:40:00,105.71,105.74,105.6,105.72,3961.0,96.6952,96.7227,96.5946,96.7044,3961.0
2016-07-28 10:45:00,105.73,105.75,105.63,105.63,5300.0,96.7135,96.7318,96.6221,96.6221,5300.0
2016-07-28 10:50:00,105.66,105.66,105.56,105.62,2500.0,96.6495,96.6495,96.558,96.6129,2500.0
2016-07-28 10:55:00,105.61,105.61,105.33,105.33,4076.0,96.6038,96.6038,96.3476,96.3476,4076.0
2016-07-28 11:00:00,105.37,105.43,105.31,105.39,7562.0,96.3842,96.4391,96.3293,96.4025,7562.0
2016-07-28 11:05:00,105.39,105.53,105.38,105.49,13642.0,96.4025,96.5306,96.3934,96.494,13642.0
2016-07-28 11:10:00,105.47,105.52,105.42,105.5,4900.0,96.4757,96.5214,96.43,96.5031,4900.0
2016-07-28 11:15:00,105.57,105.65,105.56,105.61,4374.0,96.5672,96.6404,96.558,96.6038,4374.0
2016-07-28 11:20:00,105.64,105.64,105.58,105.6,4301.0,96.6312,96.6312,96.5763,96.5946,4301.0
2016-07-28 11:25:00,105.59,105.62,105.57,105.6,2585.0,96.5855,96.6129,96.5672,96.5946,2585.0
2016-07-28 11:30:00,105.56,105.57,105.39,105.41,4301.0,96.558,96.5672,96.4025,96.4208,4301.0
2016-07-28 11:35:00,105.39,105.56,105.38,105.55,1800.0,96.4025,96.558,96.3934,96.5489,1800.0
2016-07-28 11:40:00,105.54,105.63,105.48,105.63,3497.0,96.5397,96.6221,96.4849,96.6221,3497.0
2016-07-28 11:45:00,105.61,105.71,105.6,105.71,2263.0,96.6038,96.6952,96.5946,96.6952,2263.0
2016-07-28 11:50:00,105.72,105.74,105.69,105.72,3700.0,96.7044,96.7227,96.6769,96.7044,3700.0
2016-07-28 11:55:00,105.72,105.75,105.68,105.72,4035.0,96.7044,96.7318,96.6678,96.7044,4035.0
2016-07-28 12:00:00,105.72,105.8,105.72,105.78,5658.0,96.7044,96.7776,96.7044,96.7593,5658.0
2016-07-28 12:05:00,105.76,105.78,105.71,105.78,3473.0,96.741,96.7593,96.6952,96.7593,3473.0
2016-07-28 12:10:00,105.8,105.88,105.8,105.83,3997.0,96.7776,96.8507,96.7776,96.805,3997.0
2016-07-28 12:15:00,105.83,105.83,105.76,105.77,2500.0,96.805,96.805,96.741,96.7501,2500.0
2016-07-28 12:20:00,105.75,105.78,105.74,105.77,3200.0,96.7318,96.7593,96.7227,96.7501,3200.0
2016-07-28 12:25:00,105.76,105.76,105.72,105.72,3398.0,96.741,96.741,96.7044,96.7044,3398.0
2016-07-28 12:30:00,105.71,105.75,105.69,105.71,5135.0,96.6952,96.7318,96.6769,96.6952,5135.0
2016-07-28 12:35:00,105.71,105.71,105.64,105.65,1902.0,96.6952,96.6952,96.6312,96.6404,1902.0
2016-07-28 12:40:00,105.63,105.68,105.61,105.61,3115.0,96.6221,96.6678,96.6038,96.6038,3115.0
2016-07-28 12:45:00,105.64,105.67,105.63,105.67,1100.0,96.6312,96.6586,96.6221,96.6586,1100.0
2016-07-28 12:50:00,105.67,105.71,105.65,105.7,5615.0,96.6586,96.6952,96.6404,96.6861,5615.0
2016-07-28 12:55:00,105.69,105.78,105.67,105.77,2374.0,96.6769,96.7593,96.6586,96.7501,2374.0
2016-07-28 13:00:00,105.76,105.85,105.75,105.85,7175.0,96.741,96.8233,96.7318,96.8233,7175.0
2016-07-28 13:05:00,105.85,105.87,105.83,105.85,4936.0,96.8233,96.8416,96.805,96.8233,4936.0
2016-07-28 13:10:00,105.88,105.9,105.87,105.88,2601.0,96.8507,96.869,96.8416,96.8507,2601.0
2016-07-28 13:15:00,105.88,105.95,105.88,105.95,1738.0,96.8507,96.9148,96.8507,96.9148,1738.0
2016-07-28 13:20:00,105.94,105.95,105.85,105.85,2699.0,96.9056,96.9148,96.8233,96.8233,2699.0
2016-07-28 13:25:00,105.86,106.07,105.86,106.07,5155.0,96.8324,97.0245,96.8324,97.0245,5155.0
2016-07-28 13:30:00,106.05,106.13,106.01,106.08,4501.0,97.0062,97.0794,96.9697,97.0337,4501.0
2016-07-28 13:35:00,106.1,106.14,106.1,106.12,3874.0,97.052,97.0886,97.052,97.0703,3874.0
2016-07-28 13:40:00,106.12,106.14,106.05,106.05,4483.0,97.0703,97.0886,97.0062,97.0062,4483.0
2016-07-28 13:45:00,106.04,106.11,106.03,106.1,3716.0,96.9971,97.0611,96.9879,97.052,3716.0
2016-07-28 13:50:00,106.09,106.17,106.08,106.15,5973.0,97.0428,97.116,97.0337,97.0977,5973.0
2016-07-28 13:55:00,106.16,106.38,106.16,106.35,10277.0,97.1069,97.3081,97.1069,97.2807,10277.0
2016-07-28 14:00:00,106.36,106.36,106.29,106.3,7960.0,97.2898,97.2898,97.2258,97.2349,7960.0
2016-07-28 14:05:00,106.31,106.35,106.29,106.33,4813.0,97.2441,97.2807,97.2258,97.2624,4813.0
2016-07-28 14:10:00,106.33,106.4,106.3,106.31,4104.0,97.2624,97.3264,97.2349,97.2441,4104.0
2016-07-28 14:15:00,106.32,106.41,106.31,106.31,10507.0,97.2532,97.3355,97.2441,97.2441,10507.0
2016-07-28 14:20:00,106.3,106.39,106.28,106.39,5535.0,97.2349,97.3172,97.2166,97.3172,5535.0
2016-07-28 14:25:00,106.41,106.41,106.34,106.36,5726.0,97.3355,97.3355,97.2715,97.2898,5726.0
2016-07-28 14:30:00,106.35,106.41,106.33,106.4,6367.0,97.2807,97.3355,97.2624,97.3264,6367.0
2016-07-28 14:35:00,106.4,106.46,106.4,106.46,4119.0,97.3264,97.3813,97.3264,97.3813,4119.0
2016-07-28 14:40:00,106.46,106.52,106.43,106.51,7619.0,97.3813,97.4362,97.3538,97.427,7619.0
2016-07-28 14:45:00,106.5,106.58,106.44,106.44,4782.0,97.4179,97.491,97.363,97.363,4782.0
2016-07-28 14:50:00,106.46,106.5,106.44,106.44,4754.0,97.3813,97.4179,97.363,97.363,4754.0
2016-07-28 14:55:00,106.46,106.46,106.42,106.45,7681.0,97.3813,97.3813,97.3447,97.3721,7681.0
2016-07-28 15:00:00,106.46,106.51,106.45,106.48,10696.0,97.3813,97.427,97.3721,97.3996,10696.0
2016-07-28 15:05:00,106.47,106.5,106.45,106.5,7698.0,97.3904,97.4179,97.3721,97.4179,7698.0
2016-07-28 15:10:00,106.49,106.54,106.48,106.53,6722.0,97.4087,97.4545,97.3996,97.4453,6722.0
2016-07-28 15:15:00,106.52,106.54,106.5,106.51,8701.0,97.4362,97.4545,97.4179,97.427,8701.0
2016-07-28 15:20:00,106.51,106.55,106.43,106.44,9818.0,97.427,97.4636,97.3538,97.363,9818.0
2016-07-28 15:25:00,106.45,106.46,106.4,106.4,8093.0,97.3721,97.3813,97.3264,97.3264,8093.0
2016-07-28 15:30:00,106.41,106.41,106.37,106.37,12839.0,97.3355,97.3355,97.299,97.299,12839.0
2016-07-28 15:35:00,106.38,106.39,106.33,106.34,13862.0,97.3081,97.3172,97.2624,97.2715,13862.0
2016-07-28 15:40:00,106.33,106.4,106.33,106.39,13275.0,97.2624,97.3264,97.2624,97.3172,13275.0
2016-07-28 15:45:00,106.4,106.43,106.36,106.37,18331.0,97.3264,97.3538,97.2898,97.299,18331.0
2016-07-28 15:50:00,106.37,106.38,106.31,106.31,15576.0,97.299,97.3081,97.2441,97.2441,15576.0
2016-07-28 15:55:00,106.31,106.32,106.16,106.19,34293.0,97.2441,97.2532,97.1069,97.1343,34293.0
2016-07-29 09:30:00,106.08,106.46,106.06,106.42,6555.0,97.0337,97.3813,97.0154,97.3447,6555.0
2016-07-29 09:35:00,106.44,106.58,106.42,106.5,600.0,97.363,97.491,97.3447,97.4179,600.0
2016-07-29 09:40:00,106.41,106.46,106.32,106.32,1416.0,97.3355,97.3813,97.2532,97.2532,1416.0
2016-07-29 09:45:00,106.3,106.31,105.82,105.95,3800.0,97.2349,97.2441,96.7959,96.9148,3800.0
2016-07-29 09:50:00,105.95,106.02,105.8,105.8,2117.0,96.9148,96.9788,96.7776,96.7776,2117.0
2016-07-29 09:55:00,105.71,105.84,105.65,105.84,1500.0,96.6952,96.8142,96.6404,96.8142,1500.0
2016-07-29 10:00:00,105.81,105.81,105.44,105.44,3850.0,96.7867,96.7867,96.4483,96.4483,3850.0
2016-07-29 10:05:00,105.49,105.5,105.33,105.4,8418.0,96.494,96.5031,96.3476,96.4117,8418.0
2016-07-29 10:10:00,105.44,105.65,105.39,105.65,2957.0,96.4483,96.6404,96.4025,96.6404,2957.0
2016-07-29 10:15:00,105.62,105.63,105.52,105.59,2200.0,96.6129,96.6221,96.5214,96.5855,2200.0
2016-07-29 10:20:00,105.64,105.7,105.47,105.47,5561.0,96.6312,96.6861,96.4757,96.4757,5561.0
2016-07-29 10:25:00,105.43,105.56,105.42,105.5,6364.0,96.4391,96.558,96.43,96.5031,6364.0
2016-07-29 10:30:00,105.5,105.57,105.47,105.53,3691.0,96.5031,96.5672,96.4757,96.5306,3691.0
2016-07-29 10:35:00,105.57,105.78,105.57,105.74,6850.0,96.5672,96.7593,96.5672,96.7227,6850.0
2016-07-29 10:40:00,105.74,105.8,105.62,105.62,6296.0,96.7227,96.7776,96.6129,96.6129,6296.0
2016-07-29 10:45:00,105.66,105.77,105.66,105.76,3805.0,96.6495,96.7501,96.6495,96.741,3805.0
2016-07-29 10:50:00,105.79,105.84,105.79,105.83,2168.0,96.7684,96.8142,96.7684,96.805,2168.0
2016-07-29 10:55:00,105.84,105.89,105.77,105.79,4388.0,96.8142,96.8599,96.7501,96.7684,4388.0
2016-07-29 11:00:00,105.79,105.98,105.78,105.89,2881.0,96.7684,96.9422,96.7593,96.8599,2881.0
2016-07-29 11:05:00,105.88,105.92,105.75,105.75,4309.0,96.8507,96.8873,96.7318,96.7318,4309.0
2016-07-29 11:10:00,105.77,106.03,105.74,106.0,7022.0,96.7501,96.9879,96.7227,96.9605,7022.0
2016-07-29 11:15:00,106.03,106.1,106.02,106.1,4070.0,96.9879,97.052,96.9788,97.052,4070.0
2016-07-29 11:20:00,106.1,106.24,106.07,106.21,2760.0,97.052,97.18,97.0245,97.1526,2760.0
2016-07-29 11:25:00,106.19,106.23,106.11,106.11,1300.0,97.1343,97.1709,97.0611,97.0611,1300.0
2016-07-29 11:30:00,106.13,106.14,106.13,106.13,800.0,97.0794,97.0886,97.0794,97.0794,800.0
2016-07-29 11:35:00,106.17,106.3,106.17,106.29,2280.0,97.116,97.2349,97.116,97.2258,2280.0
2016-07-29 11:40:00,106.29,106.29,106.27,106.27,900.0,97.2258,97.2258,97.2075,97.2075,900.0
2016-07-29 11:45:00,106.28,106.3,106.17,106.17,1434.0,97.2166,97.2349,97.116,97.116,1434.0
2016-07-29 11:50:00,106.17,106.19,106.13,106.14,1126.0,97.116,97.1343,97.0794,97.0886,1126.0
2016-07-29 11:55:00,106.14,106.19,106.13,106.15,1300.0,97.0886,97.1343,97.0794,97.0977,1300.0
2016-07-29 12:00:00,106.19,106.25,106.16,106.24,2922.0,97.1343,97.1892,97.1069,97.18,2922.0
2016-07-29 12:05:00,106.28,106.33,106.19,106.19,2561.0,97.2166,97.2624,97.1343,97.1343,2561.0
2016-07-29 12:10:00,106.2,106.2,106.12,106.14,1709.0,97.1435,97.1435,97.0703,97.0886,1709.0
2016-07-29 12:15:00,106.16,106.19,106.07,106.1,2366.0,97.1069,97.1343,97.0245,97.052,2366.0
2016-07-29 12:20:00,106.11,106.11,106.06,106.07,1795.0,97.0611,97.0611,97.0154,97.0245,1795.0
2016-07-29 12:25:00,106.07,106.07,105.75,105.78,70306.0,97.0245,97.0245,96.7318,96.7593,70306.0
2016-07-29 12:30:00,105.77,105.97,105.72,105.94,22817.0,96.7501,96.9331,96.7044,96.9056,22817.0
2016-07-29 12:35:00,105.96,106.04,105.96,106.01,1944.0,96.9239,96.9971,96.9239,96.9697,1944.0
2016-07-29 12:40:00,106.0,106.0,105.79,105.82,2671.0,96.9605,96.9605,96.7684,96.7959,2671.0
2016-07-29 12:45:00,105.81,105.86,105.78,105.85,3732.0,96.7867,96.8324,96.7593,96.8233,3732.0
2016-07-29 12:50:00,105.85,105.87,105.83,105.86,1600.0,96.8233,96.8416,96.805,96.8324,1600.0
2016-07-29 12:55:00,105.86,105.92,105.86,105.87,1700.0,96.8324,96.8873,96.8324,96.8416,1700.0
2016-07-29 13:00:00,105.82,105.88,105.79,105.82,4863.0,96.7959,96.8507,96.7684,96.7959,4863.0
2016-07-29 13:05:00,105.81,105.84,105.71,105.84,9922.0,96.7867,96.8142,96.6952,96.8142,9922.0
2016-07-29 13:10:00,105.86,105.92,105.86,105.92,1205.0,96.8324,96.8873,96.8324,96.8873,1205.0
2016-07-29 13:15:00,105.94,105.94,105.86,105.86,2764.0,96.9056,96.9056,96.8324,96.8324,2764.0
2016-07-29 13:20:00,105.85,105.94,105.85,105.93,5391.0,96.8233,96.9056,96.8233,96.8965,5391.0
2016-07-29 13:25:00,105.93,105.97,105.93,105.97,2795.0,96.8965,96.9331,96.8965,96.9331,2795.0
2016-07-29 13:30:00,106.0,106.02,105.93,106.02,6513.0,96.9605,96.9788,96.8965,96.9788,6513.0
2016-07-29 13:35:00,106.02,106.04,105.99,105.99,3481.0,96.9788,96.9971,96.9514,96.9514,3481.0
2016-07-29 13:40:00,105.98,105.99,105.87,105.9,3799.0,96.9422,96.9514,96.8416,96.869,3799.0
2016-07-29 13:45:00,105.9,105.93,105.9,105.92,2629.0,96.869,96.8965,96.869,96.8873,2629.0
2016-07-29 13:50:00,105.93,105.95,105.86,105.86,8310.0,96.8965,96.9148,96.8324,96.8324,8310.0
2016-07-29 13:55:00,105.86,105.93,105.86,105.93,4124.0,96.8324,96.8965,96.8324,96.8965,4124.0
2016-07-29 14:00:00,105.94,105.96,105.9,105.94,8228.0,96.9056,96.9239,96.869,96.9056,8228.0
2016-07-29 14:05:00,105.93,106.01,105.91,106.01,3933.0,96.8965,96.9697,96.8782,96.9697,3933.0
2016-07-29 14:10:00,106.03,106.03,105.99,106.0,1666.0,96.9879,96.9879,96.9514,96.9605,1666.0
2016-07-29 14:15:00,106.0,106.04,106.0,106.04,1300.0,96.9605,96.9971,96.9605,96.9971,1300.0
2016-07-29 14:20:00,106.04,106.04,106.02,106.04,3648.0,96.9971,96.9971,96.9788,96.9971,3648.0
2016-07-29 14:25:00,106.04,106.04,106.0,106.01,3301.0,96.9971,96.9971,96.9605,96.9697,3301.0
2016-07-29 14:30:00,106.02,106.06,105.99,105.99,4931.0,96.9788,97.0154,96.9514,96.9514,4931.0
2016-07-29 14:35:00,105.99,105.99,105.83,105.9,27689.0,96.9514,96.9514,96.805,96.869,27689.0
2016-07-29 14:40:00,105.88,105.91,105.83,105.83,6146.0,96.8507,96.8782,96.805,96.805,6146.0
2016-07-29 14:45:00,105.83,105.84,105.79,105.81,4601.0,96.805,96.8142,96.7684,96.7867,4601.0
2016-07-29 14:50:00,105.8,105.82,105.78,105.8,4355.0,96.7776,96.7959,96.7593,96.7776,4355.0
2016-07-29 14:55:00,105.81,105.81,105.73,105.74,8350.0,96.7867,96.7867,96.7135,96.7227,8350.0
2016-07-29 15:00:00,105.75,105.77,105.72,105.76,11147.0,96.7318,96.7501,96.7044,96.741,11147.0
2016-07-29 15:05:00,105.76,105.89,105.74,105.88,11487.0,96.741,96.8599,96.7227,96.8507,11487.0
2016-07-29 15:10:00,105.9,105.94,105.86,105.9,12331.0,96.869,96.9056,96.8324,96.869,12331.0
2016-07-29 15:15:00,105.93,105.98,105.92,105.95,7459.0,96.8965,96.9422,96.8873,96.9148,7459.0
2016-07-29 15:20:00,105.96,105.98,105.94,105.94,5861.0,96.9239,96.9422,96.9056,96.9056,5861.0
2016-07-29 15:25:00,105.93,105.97,105.88,105.88,3537.0,96.8965,96.9331,96.8507,96.8507,3537.0
2016-07-29 15:30:00,105.88,105.98,105.87,105.93,16971.0,96.8507,96.9422,96.8416,96.8965,16971.0
2016-07-29 15:35:00,105.94,105.96,105.86,105.87,11650.0,96.9056,96.9239,96.8324,96.8416,11650.0
2016-07-29 15:40:00,105.87,105.92,105.86,105.92,8436.0,96.8416,96.8873,96.8324,96.8873,8436.0
2016-07-29 15:45:00,105.93,106.12,105.93,106.11,14297.0,96.8965,97.0703,96.8965,97.0611,14297.0
2016-07-29 15:50:00,106.12,106.16,106.11,106.11,19013.0,97.0703,97.1069,97.0611,97.0611,19013.0
2016-07-29 15:55:00,106.11,106.13,105.98,106.0,38819.0,97.0611,97.0794,96.9422,96.9605,38819.0
2016-08-01 09:30:00,106.14,106.37,105.95,105.95,11927.0,97.0886,97.299,96.9148,96.9148,11927.0
2016-08-01 09:35:00,105.95,106.03,105.56,105.62,10037.0,96.9148,96.9879,96.558,96.6129,10037.0
2016-08-01 09:40:00,105.57,105.75,105.53,105.75,6704.0,96.5672,96.7318,96.5306,96.7318,6704.0
2016-08-01 09:45:00,105.78,105.81,105.53,105.53,7302.0,96.7593,96.7867,96.5306,96.5306,7302.0
2016-08-01 09:50:00,105.6,106.2,105.57,106.2,8200.0,96.5946,97.1435,96.5672,97.1435,8200.0
2016-08-01 09:55:00,106.21,106.27,106.01,106.16,6518.0,97.1526,97.2075,96.9697,97.1069,6518.0
2016-08-01 10:00:00,106.1,106.1,105.87,105.87,13540.0,97.052,97.052,96.8416,96.8416,13540.0
2016-08-01 10:05:00,105.87,106.01,105.83,105.91,11104.0,96.8416,96.9697,96.805,96.8782,11104.0
2016-08-01 10:10:00,105.96,105.99,105.88,105.95,4501.0,96.9239,96.9514,96.8507,96.9148,4501.0
2016-08-01 10:15:00,105.94,106.26,105.93,106.15,7618.0,96.9056,97.1983,96.8965,97.0977,7618.0
2016-08-01 10:20:00,106.14,106.17,105.94,105.96,7822.0,97.0886,97.116,96.9056,96.9239,7822.0
2016-08-01 10:25:00,105.97,106.08,105.91,105.99,5697.0,96.9331,97.0337,96.8782,96.9514,5697.0
2016-08-01 10:30:00,106.01,106.06,105.98,105.99,8962.0,96.9697,97.0154,96.9422,96.9514,8962.0
2016-08-01 10:35:00,105.99,106.03,105.85,105.85,5434.0,96.9514,96.9879,96.8233,96.8233,5434.0
2016-08-01 10:40:00,105.89,106.0,105.86,105.93,8708.0,96.8599,96.9605,96.8324,96.8965,8708.0
2016-08-01 10:45:00,105.95,106.09,105.89,106.02,6844.0,96.9148,97.0428,96.8599,96.9788,6844.0
2016-08-01 10:50:00,106.05,106.29,106.04,106.29,3400.0,97.0062,97.2258,96.9971,97.2258,3400.0
2016-08-01 10:55:00,106.29,106.29,106.15,106.2,20475.0,97.2258,97.2258,97.0977,97.1435,20475.0
2016-08-01 11:00:00,106.18,106.21,106.08,106.21,8967.0,97.1252,97.1526,97.0337,97.1526,8967.0
2016-08-01 11:05:00,106.26,106.35,106.26,106.35,6737.0,97.1983,97.2807,97.1983,97.2807,6737.0
2016-08-01 11:10:00,106.41,106.49,106.41,106.43,7126.0,97.3355,97.4087,97.3355,97.3538,7126.0
2016-08-01 11:15:00,106.43,106.43,106.34,106.36,4816.0,97.3538,97.3538,97.2715,97.2898,4816.0
2016-08-01 11:20:00,106.35,106.35,106.25,106.32,4364.0,97.2807,97.2807,97.1892,97.2532,4364.0
2016-08-01 11:25:00,106.33,106.36,106.26,106.29,4446.0,97.2624,97.2898,97.1983,97.2258,4446.0
2016-08-01 11:30:00,106.27,106.39,106.27,106.32,2447.0,97.2075,97.3172,97.2075,97.2532,2447.0
2016-08-01 11:35:00,106.29,106.4,106.14,106.28,26984.0,97.2258,97.3264,97.0886,97.2166,26984.0
2016-08-01 11:40:00,106.29,106.3,106.21,106.3,6680.0,97.2258,97.2349,97.1526,97.2349,6680.0
2016-08-01 11:45:00,106.29,106.32,106.22,106.24,6573.0,97.2258,97.2532,97.1617,97.18,6573.0
2016-08-01 11:50:00,106.24,106.24,105.92,105.97,7783.0,97.18,97.18,96.8873,96.9331,7783.0
2016-08-01 11:55:00,105.97,105.97,105.8,105.81,4876.0,96.9331,96.9331,96.7776,96.7867,4876.0
2016-08-01 12:00:00,105.8,105.82,105.78,105.81,5926.0,96.7776,96.7959,96.7593,96.7867,5926.0
2016-08-01 12:05:00,105.82,105.82,105.7,105.7,2622.0,96.7959,96.7959,96.6861,96.6861,2622.0
2016-08-01 12:10:00,105.59,105.6,105.29,105.29,4800.0,96.5855,96.5946,96.3111,96.3111,4800.0
2016-08-01 12:15:00,105.27,105.39,105.27,105.39,3098.0,96.2928,96.4025,96.2928,96.4025,3098.0
2016-08-01 12:20:00,105.39,105.4,105.34,105.34,2550.0,96.4025,96.4117,96.3568,96.3568,2550.0
2016-08-01 12:25:00,105.33,105.33,105.26,105.26,2897.0,96.3476,96.3476,96.2836,96.2836,2897.0
2016-08-01 12:30:00,105.28,105.29,105.24,105.25,3296.0,96.3019,96.3111,96.2653,96.2745,3296.0
2016-08-01 12:35:00,105.26,105.42,105.26,105.42,2400.0,96.2836,96.43,96.2836,96.43,2400.0
2016-08-01 12:40:00,105.41,105.42,105.32,105.32,1781.0,96.4208,96.43,96.3385,96.3385,1781.0
2016-08-01 12:45:00,105.25,105.3,105.24,105.25,2711.0,96.2745,96.3202,96.2653,96.2745,2711.0
2016-08-01 12:50:00,105.23,105.25,105.17,105.18,2726.0,96.2562,96.2745,96.2013,96.2104,2726.0
2016-08-01 12:55:00,105.17,105.19,105.11,105.15,5047.0,96.2013,96.2196,96.1464,96.183,5047.0
2016-08-01 13:00:00,105.15,105.18,105.09,105.12,4391.0,96.183,96.2104,96.1281,96.1556,4391.0
2016-08-01 13:05:00,105.13,105.21,105.08,105.2,6503.0,96.1647,96.2379,96.119,96.2287,6503.0
2016-08-01 13:10:00,105.18,105.29,105.18,105.27,2421.0,96.2104,96.3111,96.2104,96.2928,2421.0
2016-08-01 13:15:00,105.28,105.32,105.27,105.31,4241.0,96.3019,96.3385,96.2928,96.3293,4241.0
2016-08-01 13:20:00,105.29,105.37,105.28,105.36,3201.0,96.3111,96.3842,96.3019,96.3751,3201.0
2016-08-01 13:25:00,105.34,105.42,105.29,105.31,3636.0,96.3568,96.43,96.3111,96.3293,3636.0
2016-08-01 13:30:00,105.31,105.31,105.2,105.24,3804.0,96.3293,96.3293,96.2287,96.2653,3804.0
2016-08-01 13:35:00,105.26,105.33,105.24,105.33,3575.0,96.2836,96.3476,96.2653,96.3476,3575.0
2016-08-01 13:40:00,105.32,105.32,105.23,105.31,3056.0,96.3385,96.3385,96.2562,96.3293,3056.0
2016-08-01 13:45:00,105.29,105.32,105.24,105.25,3624.0,96.3111,96.3385,96.2653,96.2745,3624.0
2016-08-01 13:50:00,105.25,105.25,105.08,105.09,7350.0,96.2745,96.2745,96.119,96.1281,7350.0
2016-08-01 13:55:00,105.08,105.27,105.06,105.27,8432.0,96.119,96.2928,96.1007,96.2928,8432.0
2016-08-01 14:00:00,105.3,105.4,105.3,105.36,4771.0,96.3202,96.4117,96.3202,96.3751,4771.0
2016-08-01 14:05:00,105.37,105.44,105.36,105.38,9431.0,96.3842,96.4483,96.3751,96.3934,9431.0
2016-08-01 14:10:00,105.36,105.37,105.19,105.24,14099.0,96.3751,96.3842,96.2196,96.2653,14099.0
2016-08-01 14:15:00,105.26,105.29,105.22,105.24,9162.0,96.2836,96.3111,96.247,96.2653,9162.0
2016-08-01 14:20:00,105.24,105.35,105.18,105.33,7597.0,96.2653,96.3659,96.2104,96.3476,7597.0
2016-08-01 14:25:00,105.33,105.33,105.14,105.18,9222.0,96.3476,96.3476,96.1738,96.2104,9222.0
2016-08-01 14:30:00,105.18,105.23,105.12,105.16,6266.0,96.2104,96.2562,96.1556,96.1921,6266.0
2016-08-01 14:35:00,105.17,105.29,105.15,105.28,6525.0,96.2013,96.3111,96.183,96.3019,6525.0
2016-08-01 14:40:00,105.27,105.28,105.21,105.26,7664.0,96.2928,96.3019,96.2379,96.2836,7664.0
2016-08-01 14:45:00,105.25,105.36,105.24,105.33,5813.0,96.2745,96.3751,96.2653,96.3476,5813.0
2016-08-01 14:50:00,105.33,105.33,105.18,105.18,5668.0,96.3476,96.3476,96.2104,96.2104,5668.0
2016-08-01 14:55:00,105.14,105.18,105.13,105.14,6379.0,96.1738,96.2104,96.1647,96.1738,6379.0
2016-08-01 15:00:00,105.15,105.31,105.14,105.28,7744.0,96.183,96.3293,96.1738,96.3019,7744.0
2016-08-01 15:05:00,105.28,105.28,105.1,105.1,6014.0,96.3019,96.3019,96.1373,96.1373,6014.0
2016-08-01 15:10:00,105.07,105.26,105.07,105.11,8612.0,96.1098,96.2836,96.1098,96.1464,8612.0
2016-08-01 15:15:00,105.09,105.1,104.98,104.99,9550.0,96.1281,96.1373,96.0275,96.0366,9550.0
2016-08-01 15:20:00,104.98,105.03,104.96,105.01,14456.0,96.0275,96.0732,96.0092,96.0549,14456.0
2016-08-01 15:25:00,104.99,104.99,104.88,104.92,16205.0,96.0366,96.0366,95.936,95.9726,16205.0
2016-08-01 15:30:00,104.93,105.08,104.91,105.05,16458.0,95.9818,96.119,95.9635,96.0915,16458.0
2016-08-01 15:35:00,105.06,105.2,105.06,105.19,21414.0,96.1007,96.2287,96.1007,96.2196,21414.0
2016-08-01 15:40:00,105.2,105.31,105.16,105.27,28803.0,96.2287,96.3293,96.1921,96.2928,28803.0
2016-08-01 15:45:00,105.27,105.36,105.2,105.2,27808.0,96.2928,96.3751,96.2287,96.2287,27808.0
2016-08-01 15:50:00,105.2,105.2,105.12,105.14,32740.0,96.2287,96.2287,96.1556,96.1738,32740.0
2016-08-01 15:55:00,105.15,105.29,105.14,105.25,50814.0,96.183,96.3111,96.1738,96.2745,50814.0
2016-08-02 09:30:00,105.0,105.3,104.65,104.94,10139.0,96.0458,96.3202,95.7256,95.9909,10139.0
2016-08-02 09:35:00,105.17,105.2,104.7,104.8,4612.0,96.2013,96.2287,95.7714,95.8628,4612.0
2016-08-02 09:40:00,104.8,104.83,104.65,104.81,3890.0,95.8628,95.8903,95.7256,95.872,3890.0
2016-08-02 09:45:00,104.77,104.81,104.46,104.75,10933.0,95.8354,95.872,95.5518,95.8171,10933.0
2016-08-02 09:50:00,104.8,104.84,104.68,104.68,1368.0,95.8628,95.8994,95.7531,95.7531,1368.0
2016-08-02 09:55:00,104.65,104.82,104.6,104.8,6200.0,95.7256,95.8811,95.6799,95.8628,6200.0
2016-08-02 10:00:00,104.8,105.03,104.8,104.94,13893.0,95.8628,96.0732,95.8628,95.9909,13893.0
2016-08-02 10:05:00,104.95,105.01,104.92,105.01,5897.0,96.0,96.0549,95.9726,96.0549,5897.0
2016-08-02 10:10:00,105.01,105.01,104.75,104.92,8662.0,96.0549,96.0549,95.8171,95.9726,8662.0
2016-08-02 10:15:00,104.96,104.97,104.76,104.8,6281.0,96.0092,96.0183,95.8263,95.8628,6281.0
2016-08-02 10:20:00,104.77,104.83,104.7,104.82,4400.0,95.8354,95.8903,95.7714,95.8811,4400.0
2016-08-02 10:25:00,104.82,104.82,104.44,104.52,7797.0,95.8811,95.8811,95.5335,95.6067,7797.0
2016-08-02 10:30:00,104.49,104.49,104.38,104.4,6100.0,95.5793,95.5793,95.4787,95.497,6100.0
2016-08-02 10:35:00,104.41,104.42,104.23,104.24,6454.0,95.5061,95.5152,95.3415,95.3506,6454.0
2016-08-02 10:40:00,104.18,104.18,103.87,103.88,6680.0,95.2957,95.2957,95.0122,95.0213,6680.0
2016-08-02 10:45:00,103.89,103.89,103.6,103.6,14911.0,95.0304,95.0304,94.7652,94.7652,14911.0
2016-08-02 10:50:00,103.6,103.66,103.48,103.56,9566.0,94.7652,94.8201,94.6554,94.7286,9566.0
2016-08-02 10:55:00,103.61,103.63,103.49,103.5,8043.0,94.7743,94.7926,94.6646,94.6737,8043.0
2016-08-02 11:00:00,103.51,103.69,103.51,103.69,4853.0,94.6829,94.8475,94.6829,94.8475,4853.0
2016-08-02 11:05:00,103.68,103.81,103.66,103.78,8851.0,94.8384,94.9573,94.8201,94.9298,8851.0
2016-08-02 11:10:00,103.78,103.82,103.74,103.74,6800.0,94.9298,94.9664,94.8932,94.8932,6800.0
2016-08-02 11:15:00,103.75,103.77,103.6,103.65,6983.0,94.9024,94.9207,94.7652,94.8109,6983.0
2016-08-02 11:20:00,103.68,104.01,103.68,103.96,9245.0,94.8384,95.1402,94.8384,95.0945,9245.0
2016-08-02 11:25:00,103.98,104.11,103.97,104.07,12097.0,95.1128,95.2317,95.1036,95.1951,12097.0
2016-08-02 11:30:00,104.05,104.05,103.88,103.94,9972.0,95.1768,95.1768,95.0213,95.0762,9972.0
2016-08-02 11:35:00,103.94,103.95,103.89,103.9,12133.0,95.0762,95.0853,95.0304,95.0396,12133.0
2016-08-02 11:40:00,103.91,103.97,103.91,103.93,5690.0,95.0487,95.1036,95.0487,95.067,5690.0
2016-08-02 11:45:00,103.92,103.99,103.89,103.99,5860.0,95.0579,95.1219,95.0304,95.1219,5860.0
2016-08-02 11:50:00,103.96,104.01,103.89,103.91,7331.0,95.0945,95.1402,95.0304,95.0487,7331.0
2016-08-02 11:55:00,103.92,103.92,103.78,103.81,6384.0,95.0579,95.0579,94.9298,94.9573,6384.0
2016-08-02 12:00:00,103.82,103.88,103.8,103.88,7815.0,94.9664,95.0213,94.9481,95.0213,7815.0
2016-08-02 12:05:00,103.89,103.91,103.83,103.91,5000.0,95.0304,95.0487,94.9756,95.0487,5000.0
2016-08-02 12:10:00,103.92,103.99,103.87,103.99,3959.0,95.0579,95.1219,95.0122,95.1219,3959.0
2016-08-02 12:15:00,103.98,104.22,103.98,104.17,36541.0,95.1128,95.3323,95.1128,95.2866,36541.0
2016-08-02 12:20:00,104.18,104.32,104.18,104.31,6162.0,95.2957,95.4238,95.2957,95.4146,6162.0
2016-08-02 12:25:00,104.31,104.32,104.14,104.14,10487.0,95.4146,95.4238,95.2591,95.2591,10487.0
2016-08-02 12:30:00,104.13,104.25,104.1,104.25,25700.0,95.25,95.3597,95.2225,95.3597,25700.0
2016-08-02 12:35:00,104.22,104.23,104.18,104.21,4600.0,95.3323,95.3415,95.2957,95.3232,4600.0
2016-08-02 12:40:00,104.18,104.22,104.18,104.22,4952.0,95.2957,95.3323,95.2957,95.3323,4952.0
2016-08-02 12:45:00,104.22,104.22,104.15,104.17,5602.0,95.3323,95.3323,95.2683,95.2866,5602.0
2016-08-02 12:50:00,104.18,104.18,104.06,104.07,10800.0,95.2957,95.2957,95.1859,95.1951,10800.0
2016-08-02 12:55:00,104.07,104.09,103.94,103.94,11401.0,95.1951,95.2134,95.0762,95.0762,11401.0
2016-08-02 13:00:00,103.97,103.97,103.75,103.75,28062.0,95.1036,95.1036,94.9024,94.9024,28062.0
2016-08-02 13:05:00,103.72,103.75,103.63,103.7,9517.0,94.8749,94.9024,94.7926,94.8566,9517.0
2016-08-02 13:10:00,103.69,103.83,103.69,103.8,14924.0,94.8475,94.9756,94.8475,94.9481,14924.0
2016-08-02 13:15:00,103.81,103.84,103.73,103.77,16709.0,94.9573,94.9847,94.8841,94.9207,16709.0
2016-08-02 13:20:00,103.78,103.86,103.78,103.86,14340.0,94.9298,95.003,94.9298,95.003,14340.0
2016-08-02 13:25:00,103.84,103.92,103.83,103.91,18377.0,94.9847,95.0579,94.9756,95.0487,18377.0
2016-08-02 13:30:00,103.9,103.91,103.85,103.86,7739.0,95.0396,95.0487,94.9939,95.003,7739.0
2016-08-02 13:35:00,103.87,103.91,103.84,103.84,10271.0,95.0122,95.0487,94.9847,94.9847,10271.0
2016-08-02 13:40:00,103.84,103.84,103.73,103.74,6628.0,94.9847,94.9847,94.8841,94.8932,6628.0
2016-08-02 13:45:00,103.75,103.87,103.75,103.85,5994.0,94.9024,95.0122,94.9024,94.9939,5994.0
2016-08-02 13:50:00,103.85,103.86,103.78,103.86,8500.0,94.9939,95.003,94.9298,95.003,8500.0
2016-08-02 13:55:00,103.84,103.84,103.77,103.78,11452.0,94.9847,94.9847,94.9207,94.9298,11452.0
2016-08-02 14:00:00,103.76,103.87,103.75,103.77,8377.0,94.9115,95.0122,94.9024,94.9207,8377.0
2016-08-02 14:05:00,103.79,104.08,103.78,104.08,8390.0,94.939,95.2042,94.9298,95.2042,8390.0
2016-08-02 14:10:00,104.08,104.15,104.08,104.15,4747.0,95.2042,95.2683,95.2042,95.2683,4747.0
2016-08-02 14:15:00,104.14,104.14,104.05,104.09,6820.0,95.2591,95.2591,95.1768,95.2134,6820.0
2016-08-02 14:20:00,104.09,104.19,104.06,104.19,8704.0,95.2134,95.3049,95.1859,95.3049,8704.0
2016-08-02 14:25:00,104.19,104.41,104.19,104.2,17022.0,95.3049,95.5061,95.3049,95.314,17022.0
2016-08-02 14:30:00,104.19,104.23,104.1,104.1,10332.0,95.3049,95.3415,95.2225,95.2225,10332.0
2016-08-02 14:35:00,104.09,104.15,104.06,104.06,5300.0,95.2134,95.2683,95.1859,95.1859,5300.0
2016-08-02 14:40:00,104.05,104.27,104.05,104.27,11888.0,95.1768,95.378,95.1768,95.378,11888.0
2016-08-02 14:45:00,104.27,104.34,104.24,104.31,7844.0,95.378,95.4421,95.3506,95.4146,7844.0
2016-08-02 14:50:00,104.31,104.32,104.17,104.17,7400.0,95.4146,95.4238,95.2866,95.2866,7400.0
2016-08-02 14:55:00,104.17,104.21,104.14,104.18,13062.0,95.2866,95.3232,95.2591,95.2957,13062.0
2016-08-02 15:00:00,104.18,104.27,104.15,104.26,10800.0,95.2957,95.378,95.2683,95.3689,10800.0
2016-08-02 15:05:00,104.25,104.26,104.18,104.24,10089.0,95.3597,95.3689,95.2957,95.3506,10089.0
2016-08-02 15:10:00,104.26,104.33,104.25,104.33,16459.0,95.3689,95.4329,95.3597,95.4329,16459.0
2016-08-02 15:15:00,104.31,104.38,104.28,104.34,12957.0,95.4146,95.4787,95.3872,95.4421,12957.0
2016-08-02 15:20:00,104.34,104.39,104.31,104.38,7969.0,95.4421,95.4878,95.4146,95.4787,7969.0
2016-08-02 15:25:00,104.38,104.41,104.34,104.39,16966.0,95.4787,95.5061,95.4421,95.4878,16966.0
2016-08-02 15:30:00,104.38,104.42,104.31,104.32,13538.0,95.4787,95.5152,95.4146,95.4238,13538.0
2016-08-02 15:35:00,104.31,104.45,104.31,104.42,21248.0,95.4146,95.5427,95.4146,95.5152,21248.0
2016-08-02 15:40:00,104.43,104.43,104.25,104.29,27619.0,95.5244,95.5244,95.3597,95.3963,27619.0
2016-08-02 15:45:00,104.28,104.44,104.24,104.32,29859.0,95.3872,95.5335,95.3506,95.4238,29859.0
2016-08-02 15:50:00,104.32,104.32,104.26,104.27,34542.0,95.4238,95.4238,95.3689,95.378,34542.0
2016-08-02 15:55:00,104.28,104.28,104.13,104.2,50126.0,95.3872,95.3872,95.25,95.314,50126.0
2016-08-03 09:30:00,104.26,104.43,104.01,104.01,11415.0,95.3689,95.5244,95.1402,95.1402,11415.0
2016-08-03 09:35:00,104.04,104.26,104.04,104.21,3811.0,95.1677,95.3689,95.1677,95.3232,3811.0
2016-08-03 09:40:00,104.34,104.61,104.33,104.58,4260.0,95.4421,95.689,95.4329,95.6616,4260.0
2016-08-03 09:45:00,104.68,104.68,104.35,104.38,6209.0,95.7531,95.7531,95.4512,95.4787,6209.0
2016-08-03 09:50:00,104.32,104.32,104.16,104.21,1600.0,95.4238,95.4238,95.2774,95.3232,1600.0
2016-08-03 09:55:00,104.19,104.2,103.97,104.01,3600.0,95.3049,95.314,95.1036,95.1402,3600.0
2016-08-03 10:00:00,103.99,104.15,103.8,104.15,4920.0,95.1219,95.2683,94.9481,95.2683,4920.0
2016-08-03 10:05:00,104.07,104.2,104.02,104.1,3500.0,95.1951,95.314,95.1494,95.2225,3500.0
2016-08-03 10:10:00,104.1,104.22,104.02,104.21,4250.0,95.2225,95.3323,95.1494,95.3232,4250.0
2016-08-03 10:15:00,104.24,104.33,104.24,104.26,2400.0,95.3506,95.4329,95.3506,95.3689,2400.0
2016-08-03 10:20:00,104.25,104.39,104.23,104.32,4200.0,95.3597,95.4878,95.3415,95.4238,4200.0
2016-08-03 10:25:00,104.32,104.36,104.3,104.35,5708.0,95.4238,95.4604,95.4055,95.4512,5708.0
2016-08-03 10:30:00,104.36,104.4,104.23,104.38,14815.0,95.4604,95.497,95.3415,95.4787,14815.0
2016-08-03 10:35:00,104.41,104.44,104.35,104.36,4760.0,95.5061,95.5335,95.4512,95.4604,4760.0
2016-08-03 10:40:00,104.39,104.41,104.32,104.34,2609.0,95.4878,95.5061,95.4238,95.4421,2609.0
2016-08-03 10:45:00,104.33,104.42,104.26,104.42,2700.0,95.4329,95.5152,95.3689,95.5152,2700.0
2016-08-03 10:50:00,104.45,104.52,104.38,104.38,4299.0,95.5427,95.6067,95.4787,95.4787,4299.0
2016-08-03 10:55:00,104.41,104.47,104.32,104.33,4440.0,95.5061,95.561,95.4238,95.4329,4440.0
2016-08-03 11:00:00,104.32,104.35,104.19,104.22,4000.0,95.4238,95.4512,95.3049,95.3323,4000.0
2016-08-03 11:05:00,104.23,104.31,104.22,104.31,10797.0,95.3415,95.4146,95.3323,95.4146,10797.0
2016-08-03 11:10:00,104.33,104.44,104.33,104.43,2047.0,95.4329,95.5335,95.4329,95.5244,2047.0
2016-08-03 11:15:00,104.44,104.46,104.39,104.42,6401.0,95.5335,95.5518,95.4878,95.5152,6401.0
2016-08-03 11:20:00,104.44,104.57,104.44,104.53,2850.0,95.5335,95.6525,95.5335,95.6159,2850.0
2016-08-03 11:25:00,104.52,104.53,104.49,104.51,4428.0,95.6067,95.6159,95.5793,95.5976,4428.0
2016-08-03 11:30:00,104.52,104.58,104.52,104.56,2533.0,95.6067,95.6616,95.6067,95.6433,2533.0
2016-08-03 11:35:00,104.53,104.61,104.5,104.6,2608.0,95.6159,95.689,95.5884,95.6799,2608.0
2016-08-03 11:40:00,104.59,104.6,104.48,104.48,3030.0,95.6708,95.6799,95.5701,95.5701,3030.0
2016-08-03 11:45:00,104.51,104.54,104.48,104.54,3050.0,95.5976,95.625,95.5701,95.625,3050.0
2016-08-03 11:50:00,104.55,104.6,104.5,104.56,3541.0,95.6342,95.6799,95.5884,95.6433,3541.0
2016-08-03 11:55:00,104.55,104.63,104.54,104.62,2554.0,95.6342,95.7073,95.625,95.6982,2554.0
2016-08-03 12:00:00,104.63,104.63,104.54,104.61,3700.0,95.7073,95.7073,95.625,95.689,3700.0
2016-08-03 12:05:00,104.63,104.64,104.61,104.63,1100.0,95.7073,95.7165,95.689,95.7073,1100.0
2016-08-03 12:10:00,104.62,104.62,104.49,104.49,5102.0,95.6982,95.6982,95.5793,95.5793,5102.0
2016-08-03 12:15:00,104.5,104.53,104.48,104.48,3634.0,95.5884,95.6159,95.5701,95.5701,3634.0
2016-08-03 12:20:00,104.49,104.49,104.33,104.4,3660.0,95.5793,95.5793,95.4329,95.497,3660.0
2016-08-03 12:25:00,104.4,104.42,104.4,104.4,3150.0,95.497,95.5152,95.497,95.497,3150.0
2016-08-03 12:30:00,104.41,104.46,104.41,104.43,1400.0,95.5061,95.5518,95.5061,95.5244,1400.0
2016-08-03 12:35:00,104.44,104.51,104.44,104.5,3096.0,95.5335,95.5976,95.5335,95.5884,3096.0
2016-08-03 12:40:00,104.51,104.58,104.51,104.52,4417.0,95.5976,95.6616,95.5976,95.6067,4417.0
2016-08-03 12:45:00,104.52,104.52,104.44,104.44,2605.0,95.6067,95.6067,95.5335,95.5335,2605.0
2016-08-03 12:50:00,104.44,104.48,104.41,104.43,3640.0,95.5335,95.5701,95.5061,95.5244,3640.0
2016-08-03 12:55:00,104.42,104.46,104.39,104.46,6121.0,95.5152,95.5518,95.4878,95.5518,6121.0
2016-08-03 13:00:00,104.48,104.51,104.38,104.38,8975.0,95.5701,95.5976,95.4787,95.4787,8975.0
2016-08-03 13:05:00,104.39,104.43,104.37,104.39,2449.0,95.4878,95.5244,95.4695,95.4878,2449.0
2016-08-03 13:10:00,104.38,104.39,104.35,104.36,3797.0,95.4787,95.4878,95.4512,95.4604,3797.0
2016-08-03 13:15:00,104.35,104.41,104.34,104.4,5383.0,95.4512,95.5061,95.4421,95.497,5383.0
2016-08-03 13:20:00,104.4,104.48,104.4,104.48,1900.0,95.497,95.5701,95.497,95.5701,1900.0
2016-08-03 13:25:00,104.48,104.48,104.45,104.45,3122.0,95.5701,95.5701,95.5427,95.5427,3122.0
2016-08-03 13:30:00,104.43,104.44,104.41,104.43,1864.0,95.5244,95.5335,95.5061,95.5244,1864.0
2016-08-03 13:35:00,104.41,104.43,104.39,104.39,3465.0,95.5061,95.5244,95.4878,95.4878,3465.0
2016-08-03 13:40:00,104.38,104.4,104.35,104.35,3500.0,95.4787,95.497,95.4512,95.4512,3500.0
2016-08-03 13:45:00,104.38,104.39,104.3,104.33,6882.0,95.4787,95.4878,95.4055,95.4329,6882.0
2016-08-03 13:50:00,104.32,104.32,104.17,104.25,4198.0,95.4238,95.4238,95.2866,95.3597,4198.0
2016-08-03 13:55:00,104.24,104.3,104.16,104.28,7539.0,95.3506,95.4055,95.2774,95.3872,7539.0
2016-08-03 14:00:00,104.29,104.4,104.29,104.38,3815.0,95.3963,95.497,95.3963,95.4787,3815.0
2016-08-03 14:05:00,104.37,104.42,104.35,104.42,4597.0,95.4695,95.5152,95.4512,95.5152,4597.0
2016-08-03 14:10:00,104.43,104.51,104.42,104.46,7038.0,95.5244,95.5976,95.5152,95.5518,7038.0
2016-08-03 14:15:00,104.47,104.5,104.28,104.28,4400.0,95.561,95.5884,95.3872,95.3872,4400.0
2016-08-03 14:20:00,104.26,104.38,104.26,104.36,5900.0,95.3689,95.4787,95.3689,95.4604,5900.0
2016-08-03 14:25:00,104.36,104.37,104.22,104.22,6496.0,95.4604,95.4695,95.3323,95.3323,6496.0
2016-08-03 14:30:00,104.2,104.2,104.04,104.15,9334.0,95.314,95.314,95.1677,95.2683,9334.0
2016-08-03 14:35:00,104.15,104.2,104.1,104.18,8766.0,95.2683,95.314,95.2225,95.2957,8766.0
2016-08-03 14:40:00,104.18,104.18,104.01,104.1,23202.0,95.2957,95.2957,95.1402,95.2225,23202.0
2016-08-03 14:45:00,104.12,104.15,104.08,104.11,6798.0,95.2408,95.2683,95.2042,95.2317,6798.0
2016-08-03 14:50:00,104.12,104.25,104.08,104.24,5714.0,95.2408,95.3597,95.2042,95.3506,5714.0
2016-08-03 14:55:00,104.25,104.31,104.25,104.31,3921.0,95.3597,95.4146,95.3597,95.4146,3921.0
2016-08-03 15:00:00,104.3,104.32,104.23,104.3,6950.0,95.4055,95.4238,95.3415,95.4055,6950.0
2016-08-03 15:05:00,104.3,104.36,104.27,104.36,6247.0,95.4055,95.4604,95.378,95.4604,6247.0
2016-08-03 15:10:00,104.35,104.37,104.29,104.31,8215.0,95.4512,95.4695,95.3963,95.4146,8215.0
2016-08-03 15:15:00,104.35,104.36,104.33,104.34,3300.0,95.4512,95.4604,95.4329,95.4421,3300.0
2016-08-03 15:20:00,104.34,104.43,104.32,104.41,6964.0,95.4421,95.5244,95.4238,95.5061,6964.0
2016-08-03 15:25:00,104.41,104.44,104.39,104.42,7935.0,95.5061,95.5335,95.4878,95.5152,7935.0
2016-08-03 15:30:00,104.43,104.51,104.42,104.49,12601.0,95.5244,95.5976,95.5152,95.5793,12601.0
2016-08-03 15:35:00,104.5,104.5,104.36,104.46,20180.0,95.5884,95.5884,95.4604,95.5518,20180.0
2016-08-03 15:40:00,104.46,104.51,104.4,104.41,14242.0,95.5518,95.5976,95.497,95.5061,14242.0
2016-08-03 15:45:00,104.41,104.57,104.41,104.57,13392.0,95.5061,95.6525,95.5061,95.6525,13392.0
2016-08-03 15:50:00,104.57,104.59,104.51,104.52,20002.0,95.6525,95.6708,95.5976,95.6067,20002.0
2016-08-03 15:55:00,104.51,104.57,104.51,104.56,40196.0,95.5976,95.6525,95.5976,95.6433,40196.0
2016-08-04 09:30:00,104.71,104.84,104.35,104.35,13678.0,95.7805,95.8994,95.4512,95.4512,13678.0
2016-08-04 09:35:00,104.36,104.77,104.36,104.7,5380.0,95.4604,95.8354,95.4604,95.7714,5380.0
2016-08-04 09:40:00,104.73,105.03,104.38,104.59,7900.0,95.7988,96.0732,95.4787,95.6708,7900.0
2016-08-04 09:45:00,104.5,104.69,104.44,104.58,3800.0,95.5884,95.7622,95.5335,95.6616,3800.0
2016-08-04 09:50:00,104.55,104.57,104.14,104.16,7749.0,95.6342,95.6525,95.2591,95.2774,7749.0
2016-08-04 09:55:00,104.18,104.21,103.96,104.1,5794.0,95.2957,95.3232,95.0945,95.2225,5794.0
2016-08-04 10:00:00,104.08,104.19,104.01,104.12,5588.0,95.2042,95.3049,95.1402,95.2408,5588.0
2016-08-04 10:05:00,104.12,104.12,103.93,104.0,11333.0,95.2408,95.2408,95.067,95.1311,11333.0
2016-08-04 10:10:00,103.94,103.95,103.81,103.81,5265.0,95.0762,95.0853,94.9573,94.9573,5265.0
2016-08-04 10:15:00,103.84,103.9,103.69,103.71,10054.0,94.9847,95.0396,94.8475,94.8658,10054.0
2016-08-04 10:20:00,103.75,103.87,103.71,103.77,8483.0,94.9024,95.0122,94.8658,94.9207,8483.0
2016-08-04 10:25:00,103.85,103.87,103.74,103.78,9980.0,94.9939,95.0122,94.8932,94.9298,9980.0
2016-08-04 10:30:00,103.79,103.95,103.76,103.85,13537.0,94.939,95.0853,94.9115,94.9939,13537.0
2016-08-04 10:35:00,103.84,104.01,103.81,103.93,7800.0,94.9847,95.1402,94.9573,95.067,7800.0
2016-08-04 10:40:00,103.95,103.97,103.93,103.96,6200.0,95.0853,95.1036,95.067,95.0945,6200.0
2016-08-04 10:45:00,103.97,103.97,103.91,103.95,11019.0,95.1036,95.1036,95.0487,95.0853,11019.0
2016-08-04 10:50:00,103.95,104.06,103.95,104.01,6096.0,95.0853,95.1859,95.0853,95.1402,6096.0
2016-08-04 10:55:00,104.01,104.11,103.99,104.09,11213.0,95.1402,95.2317,95.1219,95.2134,11213.0
2016-08-04 11:00:00,104.11,104.13,104.07,104.12,5400.0,95.2317,95.25,95.1951,95.2408,5400.0
2016-08-04 11:05:00,104.14,104.16,104.1,104.1,7400.0,95.2591,95.2774,95.2225,95.2225,7400.0
2016-08-04 11:10:00,104.1,104.1,103.93,103.93,9189.0,95.2225,95.2225,95.067,95.067,9189.0
2016-08-04 11:15:00,103.92,104.0,103.91,103.99,4900.0,95.0579,95.1311,95.0487,95.1219,4900.0
2016-08-04 11:20:00,103.99,104.02,103.89,103.89,8737.0,95.1219,95.1494,95.0304,95.0304,8737.0
2016-08-04 11:25:00,103.91,103.96,103.89,103.9,5461.0,95.0487,95.0945,95.0304,95.0396,5461.0
2016-08-04 11:30:00,103.92,103.96,103.92,103.96,4066.0,95.0579,95.0945,95.0579,95.0945,4066.0
2016-08-04 11:35:00,103.97,104.0,103.95,103.97,4925.0,95.1036,95.1311,95.0853,95.1036,4925.0
2016-08-04 11:40:00,103.97,103.97,103.93,103.93,2862.0,95.1036,95.1036,95.067,95.067,2862.0
2016-08-04 11:45:00,103.93,103.98,103.92,103.98,6060.0,95.067,95.1128,95.0579,95.1128,6060.0
2016-08-04 11:50:00,103.97,104.0,103.96,103.96,5500.0,95.1036,95.1311,95.0945,95.0945,5500.0
2016-08-04 11:55:00,103.95,104.01,103.95,103.99,6137.0,95.0853,95.1402,95.0853,95.1219,6137.0
2016-08-04 12:00:00,103.99,104.01,103.95,103.98,12197.0,95.1219,95.1402,95.0853,95.1128,12197.0
2016-08-04 12:05:00,104.0,104.0,103.98,104.0,6256.0,95.1311,95.1311,95.1128,95.1311,6256.0
2016-08-04 12:10:00,104.0,104.01,103.97,103.98,9114.0,95.1311,95.1402,95.1036,95.1128,9114.0
2016-08-04 12:15:00,103.98,104.0,103.89,103.9,9250.0,95.1128,95.1311,95.0304,95.0396,9250.0
2016-08-04 12:20:00,103.87,103.97,103.87,103.97,2600.0,95.0122,95.1036,95.0122,95.1036,2600.0
2016-08-04 12:25:00,103.97,104.0,103.96,103.97,3647.0,95.1036,95.1311,95.0945,95.1036,3647.0
2016-08-04 12:30:00,103.97,103.99,103.93,103.94,3742.0,95.1036,95.1219,95.067,95.0762,3742.0
2016-08-04 12:35:00,103.96,103.96,103.92,103.94,3150.0,95.0945,95.0945,95.0579,95.0762,3150.0
2016-08-04 12:40:00,103.93,103.93,103.89,103.92,2278.0,95.067,95.067,95.0304,95.0579,2278.0
2016-08-04 12:45:00,103.9,103.92,103.89,103.91,4202.0,95.0396,95.0579,95.0304,95.0487,4202.0
2016-08-04 12:50:00,103.91,103.92,103.87,103.88,3100.0,95.0487,95.0579,95.0122,95.0213,3100.0
2016-08-04 12:55:00,103.9,103.9,103.87,103.88,2700.0,95.0396,95.0396,95.0122,95.0213,2700.0
2016-08-04 13:00:00,103.88,103.9,103.87,103.88,6034.0,95.0213,95.0396,95.0122,95.0213,6034.0
2016-08-04 13:05:00,103.88,103.89,103.83,103.84,5489.0,95.0213,95.0304,94.9756,94.9847,5489.0
2016-08-04 13:10:00,103.85,103.85,103.76,103.77,4402.0,94.9939,94.9939,94.9115,94.9207,4402.0
2016-08-04 13:15:00,103.77,103.79,103.76,103.77,3426.0,94.9207,94.939,94.9115,94.9207,3426.0
2016-08-04 13:20:00,103.78,103.81,103.74,103.74,5805.0,94.9298,94.9573,94.8932,94.8932,5805.0
2016-08-04 13:25:00,103.73,103.79,103.73,103.78,3541.0,94.8841,94.939,94.8841,94.9298,3541.0
2016-08-04 13:30:00,103.79,103.84,103.78,103.81,7033.0,94.939,94.9847,94.9298,94.9573,7033.0
2016-08-04 13:35:00,103.81,103.82,103.8,103.82,2716.0,94.9573,94.9664,94.9481,94.9664,2716.0
2016-08-04 13:40:00,103.81,103.82,103.79,103.82,5794.0,94.9573,94.9664,94.939,94.9664,5794.0
2016-08-04 13:45:00,103.83,103.84,103.8,103.82,3985.0,94.9756,94.9847,94.9481,94.9664,3985.0
2016-08-04 13:50:00,103.83,103.86,103.82,103.84,8354.0,94.9756,95.003,94.9664,94.9847,8354.0
2016-08-04 13:55:00,103.84,103.89,103.83,103.87,8153.0,94.9847,95.0304,94.9756,95.0122,8153.0
2016-08-04 14:00:00,103.88,103.93,103.87,103.9,20622.0,95.0213,95.067,95.0122,95.0396,20622.0
2016-08-04 14:05:00,103.91,103.93,103.88,103.9,14778.0,95.0487,95.067,95.0213,95.0396,14778.0
2016-08-04 14:10:00,103.91,103.94,103.9,103.91,7944.0,95.0487,95.0762,95.0396,95.0487,7944.0
2016-08-04 14:15:00,103.9,103.9,103.77,103.78,7355.0,95.0396,95.0396,94.9207,94.9298,7355.0
2016-08-04 14:20:00,103.77,103.77,103.69,103.76,9484.0,94.9207,94.9207,94.8475,94.9115,9484.0
2016-08-04 14:25:00,103.76,103.84,103.76,103.83,10090.0,94.9115,94.9847,94.9115,94.9756,10090.0
2016-08-04 14:30:00,103.84,103.9,103.83,103.88,5896.0,94.9847,95.0396,94.9756,95.0213,5896.0
2016-08-04 14:35:00,103.89,103.89,103.78,103.8,7944.0,95.0304,95.0304,94.9298,94.9481,7944.0
2016-08-04 14:40:00,103.8,103.81,103.79,103.81,3741.0,94.9481,94.9573,94.939,94.9573,3741.0
2016-08-04 14:45:00,103.81,103.82,103.76,103.76,6144.0,94.9573,94.9664,94.9115,94.9115,6144.0
2016-08-04 14:50:00,103.77,103.79,103.74,103.74,11769.0,94.9207,94.939,94.8932,94.8932,11769.0
2016-08-04 14:55:00,103.75,103.77,103.75,103.77,2607.0,94.9024,94.9207,94.9024,94.9207,2607.0
2016-08-04 15:00:00,103.77,103.78,103.69,103.73,16123.0,94.9207,94.9298,94.8475,94.8841,16123.0
2016-08-04 15:05:00,103.75,103.8,103.75,103.79,5568.0,94.9024,94.9481,94.9024,94.939,5568.0
2016-08-04 15:10:00,103.79,103.8,103.75,103.79,22627.0,94.939,94.9481,94.9024,94.939,22627.0
2016-08-04 15:15:00,103.79,103.82,103.74,103.76,12471.0,94.939,94.9664,94.8932,94.9115,12471.0
2016-08-04 15:20:00,103.76,103.79,103.76,103.77,6322.0,94.9115,94.939,94.9115,94.9207,6322.0
2016-08-04 15:25:00,103.77,103.84,103.77,103.84,5883.0,94.9207,94.9847,94.9207,94.9847,5883.0
2016-08-04 15:30:00,103.85,103.92,103.84,103.91,13580.0,94.9939,95.0579,94.9847,95.0487,13580.0
2016-08-04 15:35:00,103.91,104.01,103.91,104.0,14189.0,95.0487,95.1402,95.0487,95.1311,14189.0
2016-08-04 15:40:00,104.01,104.05,104.0,104.05,19224.0,95.1402,95.1768,95.1311,95.1768,19224.0
2016-08-04 15:45:00,104.05,104.06,104.01,104.02,29403.0,95.1768,95.1859,95.1402,95.1494,29403.0
2016-08-04 15:50:00,104.02,104.03,103.96,103.96,16390.0,95.1494,95.1585,95.0945,95.0945,16390.0
2016-08-04 15:55:00,103.97,103.97,103.87,103.9,28860.0,95.1036,95.1036,95.0122,95.0396,28860.0
2016-08-05 09:30:00,104.44,104.77,104.44,104.57,20800.0,95.5335,95.8354,95.5335,95.6525,20800.0
2016-08-05 09:35:00,104.72,105.08,104.59,104.79,22967.0,95.7897,96.119,95.6708,95.8537,22967.0
2016-08-05 09:40:00,104.9,104.98,104.8,104.96,16066.0,95.9543,96.0275,95.8628,96.0092,16066.0
2016-08-05 09:45:00,104.97,105.05,104.46,104.5,17972.0,96.0183,96.0915,95.5518,95.5884,17972.0
2016-08-05 09:50:00,104.48,104.79,104.48,104.65,9024.0,95.5701,95.8537,95.5701,95.7256,9024.0
2016-08-05 09:55:00,104.68,104.87,104.68,104.79,12533.0,95.7531,95.9269,95.7531,95.8537,12533.0
2016-08-05 10:00:00,104.79,105.07,104.76,104.76,19250.0,95.8537,96.1098,95.8263,95.8263,19250.0
2016-08-05 10:05:00,104.79,105.05,104.76,104.92,12463.0,95.8537,96.0915,95.8263,95.9726,12463.0
2016-08-05 10:10:00,104.88,105.01,104.76,104.76,12780.0,95.936,96.0549,95.8263,95.8263,12780.0
2016-08-05 10:15:00,104.76,104.84,104.67,104.68,8564.0,95.8263,95.8994,95.7439,95.7531,8564.0
2016-08-05 10:20:00,104.66,104.69,104.59,104.64,9223.0,95.7348,95.7622,95.6708,95.7165,9223.0
2016-08-05 10:25:00,104.65,104.65,104.6,104.63,9963.0,95.7256,95.7256,95.6799,95.7073,9963.0
2016-08-05 10:30:00,104.65,104.66,104.49,104.49,5970.0,95.7256,95.7348,95.5793,95.5793,5970.0
2016-08-05 10:35:00,104.48,104.53,104.41,104.43,7285.0,95.5701,95.6159,95.5061,95.5244,7285.0
2016-08-05 10:40:00,104.43,104.61,104.42,104.61,20013.0,95.5244,95.689,95.5152,95.689,20013.0
2016-08-05 10:45:00,104.61,104.7,104.59,104.7,6749.0,95.689,95.7714,95.6708,95.7714,6749.0
2016-08-05 10:50:00,104.73,104.79,104.66,104.68,4071.0,95.7988,95.8537,95.7348,95.7531,4071.0
2016-08-05 10:55:00,104.66,104.72,104.62,104.72,6097.0,95.7348,95.7897,95.6982,95.7897,6097.0
2016-08-05 11:00:00,104.72,104.92,104.71,104.92,7894.0,95.7897,95.9726,95.7805,95.9726,7894.0
2016-08-05 11:05:00,104.97,105.12,104.97,105.05,8772.0,96.0183,96.1556,96.0183,96.0915,8772.0
2016-08-05 11:10:00,105.05,105.05,104.79,104.81,11370.0,96.0915,96.0915,95.8537,95.872,11370.0
2016-08-05 11:15:00,104.84,104.84,104.77,104.79,4465.0,95.8994,95.8994,95.8354,95.8537,4465.0
2016-08-05 11:20:00,104.78,104.81,104.76,104.78,6135.0,95.8445,95.872,95.8263,95.8445,6135.0
2016-08-05 11:25:00,104.78,104.81,104.73,104.79,8679.0,95.8445,95.872,95.7988,95.8537,8679.0
2016-08-05 11:30:00,104.8,104.98,104.8,104.89,5679.0,95.8628,96.0275,95.8628,95.9452,5679.0
2016-08-05 11:35:00,104.94,105.01,104.93,104.98,5926.0,95.9909,96.0549,95.9818,96.0275,5926.0
2016-08-05 11:40:00,105.01,105.02,104.92,104.92,5787.0,96.0549,96.0641,95.9726,95.9726,5787.0
2016-08-05 11:45:00,104.93,105.03,104.91,104.94,9920.0,95.9818,96.0732,95.9635,95.9909,9920.0
2016-08-05 11:50:00,104.94,104.97,104.86,104.86,4756.0,95.9909,96.0183,95.9177,95.9177,4756.0
2016-08-05 11:55:00,104.87,104.88,104.78,104.8,7905.0,95.9269,95.936,95.8445,95.8628,7905.0
2016-08-05 12:00:00,104.8,104.95,104.78,104.95,6320.0,95.8628,96.0,95.8445,96.0,6320.0
2016-08-05 12:05:00,104.97,105.01,104.94,105.01,2520.0,96.0183,96.0549,95.9909,96.0549,2520.0
2016-08-05 12:10:00,105.02,105.06,105.0,105.01,5921.0,96.0641,96.1007,96.0458,96.0549,5921.0
2016-08-05 12:15:00,105.02,105.03,104.97,104.97,3620.0,96.0641,96.0732,96.0183,96.0183,3620.0
2016-08-05 12:20:00,104.95,104.97,104.9,104.93,4562.0,96.0,96.0183,95.9543,95.9818,4562.0
2016-08-05 12:25:00,104.91,104.92,104.88,104.9,5006.0,95.9635,95.9726,95.936,95.9543,5006.0
2016-08-05 12:30:00,104.9,104.93,104.87,104.93,4682.0,95.9543,95.9818,95.9269,95.9818,4682.0
2016-08-05 12:35:00,104.95,104.95,104.82,104.83,4896.0,96.0,96.0,95.8811,95.8903,4896.0
2016-08-05 12:40:00,104.83,104.83,104.81,104.82,3228.0,95.8903,95.8903,95.872,95.8811,3228.0
2016-08-05 12:45:00,104.81,104.85,104.81,104.85,4032.0,95.872,95.9086,95.872,95.9086,4032.0
2016-08-05 12:50:00,104.86,104.94,104.85,104.94,6827.0,95.9177,95.9909,95.9086,95.9909,6827.0
2016-08-05 12:55:00,104.96,104.96,104.92,104.95,5287.0,96.0092,96.0092,95.9726,96.0,5287.0
2016-08-05 13:00:00,104.98,104.99,104.94,104.95,4196.0,96.0275,96.0366,95.9909,96.0,4196.0
2016-08-05 13:05:00,104.94,104.94,104.88,104.9,5664.0,95.9909,95.9909,95.936,95.9543,5664.0
2016-08-05 13:10:00,104.92,104.94,104.91,104.93,4990.0,95.9726,95.9909,95.9635,95.9818,4990.0
2016-08-05 13:15:00,104.93,104.97,104.93,104.97,2900.0,95.9818,96.0183,95.9818,96.0183,2900.0
2016-08-05 13:20:00,104.98,104.98,104.93,104.93,9977.0,96.0275,96.0275,95.9818,95.9818,9977.0
2016-08-05 13:25:00,104.9,104.91,104.77,104.8,5614.0,95.9543,95.9635,95.8354,95.8628,5614.0
2016-08-05 13:30:00,104.79,104.85,104.79,104.84,7950.0,95.8537,95.9086,95.8537,95.8994,7950.0
2016-08-05 13:35:00,104.86,104.87,104.81,104.85,7286.0,95.9177,95.9269,95.872,95.9086,7286.0
2016-08-05 13:40:00,104.85,104.88,104.83,104.83,7578.0,95.9086,95.936,95.8903,95.8903,7578.0
2016-08-05 13:45:00,104.86,104.96,104.86,104.93,5798.0,95.9177,96.0092,95.9177,95.9818,5798.0
2016-08-05 13:50:00,104.94,104.94,104.85,104.87,7819.0,95.9909,95.9909,95.9086,95.9269,7819.0
2016-08-05 13:55:00,104.87,104.88,104.85,104.88,3900.0,95.9269,95.936,95.9086,95.936,3900.0
2016-08-05 14:00:00,104.89,104.98,104.88,104.98,8744.0,95.9452,96.0275,95.936,96.0275,8744.0
2016-08-05 14:05:00,104.99,105.04,104.96,105.01,7521.0,96.0366,96.0824,96.0092,96.0549,7521.0
2016-08-05 14:10:00,105.0,105.03,104.94,104.94,5851.0,96.0458,96.0732,95.9909,95.9909,5851.0
2016-08-05 14:15:00,104.93,104.94,104.92,104.93,6510.0,95.9818,95.9909,95.9726,95.9818,6510.0
2016-08-05 14:20:00,104.93,104.93,104.91,104.91,5715.0,95.9818,95.9818,95.9635,95.9635,5715.0
2016-08-05 14:25:00,104.9,104.9,104.75,104.77,6370.0,95.9543,95.9543,95.8171,95.8354,6370.0
2016-08-05 14:30:00,104.77,104.92,104.77,104.92,4900.0,95.8354,95.9726,95.8354,95.9726,4900.0
2016-08-05 14:35:00,104.92,104.97,104.9,104.93,10273.0,95.9726,96.0183,95.9543,95.9818,10273.0
2016-08-05 14:40:00,104.92,104.92,104.86,104.87,3904.0,95.9726,95.9726,95.9177,95.9269,3904.0
2016-08-05 14:45:00,104.87,104.88,104.81,104.83,6001.0,95.9269,95.936,95.872,95.8903,6001.0
2016-08-05 14:50:00,104.82,104.84,104.81,104.84,4029.0,95.8811,95.8994,95.872,95.8994,4029.0
2016-08-05 14:55:00,104.84,104.84,104.71,104.71,8239.0,95.8994,95.8994,95.7805,95.7805,8239.0
2016-08-05 15:00:00,104.71,104.9,104.7,104.9,8555.0,95.7805,95.9543,95.7714,95.9543,8555.0
2016-08-05 15:05:00,104.89,104.89,104.82,104.89,8227.0,95.9452,95.9452,95.8811,95.9452,8227.0
2016-08-05 15:10:00,104.9,104.96,104.89,104.96,5036.0,95.9543,96.0092,95.9452,96.0092,5036.0
2016-08-05 15:15:00,104.96,105.01,104.96,104.97,9806.0,96.0092,96.0549,96.0092,96.0183,9806.0
2016-08-05 15:20:00,104.98,104.98,104.78,104.82,10859.0,96.0275,96.0275,95.8445,95.8811,10859.0
2016-08-05 15:25:00,104.81,104.87,104.78,104.87,7680.0,95.872,95.9269,95.8445,95.9269,7680.0
2016-08-05 15:30:00,104.87,105.02,104.87,105.02,17484.0,95.9269,96.0641,95.9269,96.0641,17484.0
2016-08-05 15:35:00,105.03,105.06,104.99,105.01,16922.0,96.0732,96.1007,96.0366,96.0549,16922.0
2016-08-05 15:40:00,105.02,105.13,105.02,105.11,18686.0,96.0641,96.1647,96.0641,96.1464,18686.0
2016-08-05 15:45:00,105.12,105.13,104.94,104.96,24194.0,96.1556,96.1647,95.9909,96.0092,24194.0
2016-08-05 15:50:00,104.99,105.03,104.97,105.01,14116.0,96.0366,96.0732,96.0183,96.0549,14116.0
2016-08-05 15:55:00,105.01,105.05,104.95,105.02,39733.0,96.0549,96.0915,96.0,96.0641,39733.0
2016-08-08 09:30:00,104.76,104.76,104.61,104.63,22815.0,95.8263,95.8263,95.689,95.7073,22815.0
2016-08-08 09:35:00,104.67,105.12,104.67,105.06,8006.0,95.7439,96.1556,95.7439,96.1007,8006.0
2016-08-08 09:40:00,105.03,105.14,105.03,105.05,3216.0,96.0732,96.1738,96.0732,96.0915,3216.0
2016-08-08 09:45:00,105.04,105.1,104.97,105.08,3536.0,96.0824,96.1373,96.0183,96.119,3536.0
2016-08-08 09:50:00,105.05,105.06,104.82,104.93,4518.0,96.0915,96.1007,95.8811,95.9818,4518.0
2016-08-08 09:55:00,104.95,105.15,104.9,104.92,5042.0,96.0,96.183,95.9543,95.9726,5042.0
2016-08-08 10:00:00,104.97,105.05,104.87,104.96,3816.0,96.0183,96.0915,95.9269,96.0092,3816.0
2016-08-08 10:05:00,104.92,104.98,104.85,104.85,3940.0,95.9726,96.0275,95.9086,95.9086,3940.0
2016-08-08 10:10:00,104.85,104.85,104.7,104.76,1870.0,95.9086,95.9086,95.7714,95.8263,1870.0
2016-08-08 10:15:00,104.71,104.73,104.66,104.7,2137.0,95.7805,95.7988,95.7348,95.7714,2137.0
2016-08-08 10:20:00,104.63,104.63,104.37,104.43,1834.0,95.7073,95.7073,95.4695,95.5244,1834.0
2016-08-08 10:25:00,104.38,104.47,104.33,104.33,2544.0,95.4787,95.561,95.4329,95.4329,2544.0
2016-08-08 10:30:00,104.37,104.54,104.36,104.54,3817.0,95.4695,95.625,95.4604,95.625,3817.0
2016-08-08 10:35:00,104.53,104.53,104.45,104.49,2556.0,95.6159,95.6159,95.5427,95.5793,2556.0
2016-08-08 10:40:00,104.5,104.58,104.5,104.52,2500.0,95.5884,95.6616,95.5884,95.6067,2500.0
2016-08-08 10:45:00,104.54,104.54,104.46,104.49,4786.0,95.625,95.625,95.5518,95.5793,4786.0
2016-08-08 10:50:00,104.46,104.46,104.39,104.44,2624.0,95.5518,95.5518,95.4878,95.5335,2624.0
2016-08-08 10:55:00,104.5,104.53,104.5,104.52,1791.0,95.5884,95.6159,95.5884,95.6067,1791.0
2016-08-08 11:00:00,104.52,104.6,104.51,104.59,2677.0,95.6067,95.6799,95.5976,95.6708,2677.0
2016-08-08 11:05:00,104.59,104.73,104.58,104.73,3896.0,95.6708,95.7988,95.6616,95.7988,3896.0
2016-08-08 11:10:00,104.73,104.74,104.68,104.74,1206.0,95.7988,95.808,95.7531,95.808,1206.0
2016-08-08 11:15:00,104.73,104.74,104.72,104.72,835.0,95.7988,95.808,95.7897,95.7897,835.0
2016-08-08 11:20:00,104.75,104.78,104.69,104.69,2060.0,95.8171,95.8445,95.7622,95.7622,2060.0
2016-08-08 11:25:00,104.69,104.76,104.67,104.76,1489.0,95.7622,95.8263,95.7439,95.8263,1489.0
2016-08-08 11:30:00,104.74,104.76,104.71,104.72,1962.0,95.808,95.8263,95.7805,95.7897,1962.0
2016-08-08 11:35:00,104.72,104.72,104.67,104.67,2306.0,95.7897,95.7897,95.7439,95.7439,2306.0
2016-08-08 11:40:00,104.68,104.69,104.58,104.6,2510.0,95.7531,95.7622,95.6616,95.6799,2510.0
2016-08-08 11:45:00,104.61,104.62,104.52,104.52,1301.0,95.689,95.6982,95.6067,95.6067,1301.0
2016-08-08 11:50:00,104.52,104.57,104.51,104.56,3362.0,95.6067,95.6525,95.5976,95.6433,3362.0
2016-08-08 11:55:00,104.58,104.59,104.52,104.56,2400.0,95.6616,95.6708,95.6067,95.6433,2400.0
2016-08-08 12:00:00,104.61,104.61,104.57,104.58,3743.0,95.689,95.689,95.6525,95.6616,3743.0
2016-08-08 12:05:00,104.58,104.62,104.58,104.61,2258.0,95.6616,95.6982,95.6616,95.689,2258.0
2016-08-08 12:10:00,104.63,104.68,104.63,104.67,1995.0,95.7073,95.7531,95.7073,95.7439,1995.0
2016-08-08 12:15:00,104.64,104.73,104.64,104.72,2140.0,95.7165,95.7988,95.7165,95.7897,2140.0
2016-08-08 12:20:00,104.74,104.74,104.71,104.72,1758.0,95.808,95.808,95.7805,95.7897,1758.0
2016-08-08 12:25:00,104.73,104.75,104.73,104.73,1900.0,95.7988,95.8171,95.7988,95.7988,1900.0
2016-08-08 12:30:00,104.75,104.8,104.75,104.79,1508.0,95.8171,95.8628,95.8171,95.8537,1508.0
2016-08-08 12:35:00,104.8,104.84,104.8,104.83,2798.0,95.8628,95.8994,95.8628,95.8903,2798.0
2016-08-08 12:40:00,104.82,104.85,104.73,104.73,3100.0,95.8811,95.9086,95.7988,95.7988,3100.0
2016-08-08 12:45:00,104.75,104.84,104.75,104.81,1700.0,95.8171,95.8994,95.8171,95.872,1700.0
2016-08-08 12:50:00,104.83,104.86,104.76,104.76,1464.0,95.8903,95.9177,95.8263,95.8263,1464.0
2016-08-08 12:55:00,104.76,104.77,104.73,104.75,2200.0,95.8263,95.8354,95.7988,95.8171,2200.0
2016-08-08 13:00:00,104.77,104.77,104.71,104.74,2472.0,95.8354,95.8354,95.7805,95.808,2472.0
2016-08-08 13:05:00,104.74,104.74,104.69,104.69,1481.0,95.808,95.808,95.7622,95.7622,1481.0
2016-08-08 13:10:00,104.68,104.69,104.66,104.68,2400.0,95.7531,95.7622,95.7348,95.7531,2400.0
2016-08-08 13:15:00,104.69,104.69,104.66,104.68,1740.0,95.7622,95.7622,95.7348,95.7531,1740.0
2016-08-08 13:20:00,104.65,104.69,104.64,104.69,1030.0,95.7256,95.7622,95.7165,95.7622,1030.0
2016-08-08 13:25:00,104.69,104.69,104.67,104.69,900.0,95.7622,95.7622,95.7439,95.7622,900.0
2016-08-08 13:30:00,104.7,104.71,104.67,104.71,2056.0,95.7714,95.7805,95.7439,95.7805,2056.0
2016-08-08 13:35:00,104.69,104.74,104.69,104.74,1638.0,95.7622,95.808,95.7622,95.808,1638.0
2016-08-08 13:40:00,104.74,104.76,104.72,104.72,2642.0,95.808,95.8263,95.7897,95.7897,2642.0
2016-08-08 13:45:00,104.73,104.74,104.69,104.69,1817.0,95.7988,95.808,95.7622,95.7622,1817.0
2016-08-08 13:50:00,104.65,104.65,104.6,104.6,3301.0,95.7256,95.7256,95.6799,95.6799,3301.0
2016-08-08 13:55:00,104.58,104.6,104.54,104.6,8517.0,95.6616,95.6799,95.625,95.6799,8517.0
2016-08-08 14:00:00,104.6,104.64,104.6,104.61,3894.0,95.6799,95.7165,95.6799,95.689,3894.0
2016-08-08 14:05:00,104.62,104.64,104.61,104.61,3096.0,95.6982,95.7165,95.689,95.689,3096.0
2016-08-08 14:10:00,104.6,104.61,104.52,104.52,2421.0,95.6799,95.689,95.6067,95.6067,2421.0
2016-08-08 14:15:00,104.53,104.53,104.42,104.51,6100.0,95.6159,95.6159,95.5152,95.5976,6100.0
2016-08-08 14:20:00,104.44,104.44,104.37,104.4,3872.0,95.5335,95.5335,95.4695,95.497,3872.0
2016-08-08 14:25:00,104.39,104.39,104.33,104.37,2842.0,95.4878,95.4878,95.4329,95.4695,2842.0
2016-08-08 14:30:00,104.38,104.44,104.38,104.42,2085.0,95.4787,95.5335,95.4787,95.5152,2085.0
2016-08-08 14:35:00,104.41,104.41,104.37,104.41,2280.0,95.5061,95.5061,95.4695,95.5061,2280.0
2016-08-08 14:40:00,104.42,104.5,104.42,104.5,2360.0,95.5152,95.5884,95.5152,95.5884,2360.0
2016-08-08 14:45:00,104.49,104.56,104.49,104.56,1976.0,95.5793,95.6433,95.5793,95.6433,1976.0
2016-08-08 14:50:00,104.56,104.56,104.49,104.5,3065.0,95.6433,95.6433,95.5793,95.5884,3065.0
2016-08-08 14:55:00,104.5,104.51,104.45,104.45,2975.0,95.5884,95.5976,95.5427,95.5427,2975.0
2016-08-08 15:00:00,104.45,104.47,104.42,104.43,4300.0,95.5427,95.561,95.5152,95.5244,4300.0
2016-08-08 15:05:00,104.43,104.49,104.43,104.49,4652.0,95.5244,95.5793,95.5244,95.5793,4652.0
2016-08-08 15:10:00,104.49,104.49,104.43,104.44,7650.0,95.5793,95.5793,95.5244,95.5335,7650.0
2016-08-08 15:15:00,104.45,104.48,104.37,104.37,5109.0,95.5427,95.5701,95.4695,95.4695,5109.0
2016-08-08 15:20:00,104.38,104.4,104.36,104.36,3900.0,95.4787,95.497,95.4604,95.4604,3900.0
2016-08-08 15:25:00,104.36,104.38,104.34,104.36,4907.0,95.4604,95.4787,95.4421,95.4604,4907.0
2016-08-08 15:30:00,104.36,104.4,104.36,104.4,7607.0,95.4604,95.497,95.4604,95.497,7607.0
2016-08-08 15:35:00,104.41,104.44,104.39,104.44,6988.0,95.5061,95.5335,95.4878,95.5335,6988.0
2016-08-08 15:40:00,104.44,104.5,104.43,104.44,7513.0,95.5335,95.5884,95.5244,95.5335,7513.0
2016-08-08 15:45:00,104.43,104.49,104.42,104.42,14920.0,95.5244,95.5793,95.5152,95.5152,14920.0
2016-08-08 15:50:00,104.43,104.45,104.42,104.45,8190.0,95.5244,95.5427,95.5152,95.5427,8190.0
2016-08-08 15:55:00,104.43,104.51,104.39,104.49,22773.0,95.5244,95.5976,95.4878,95.5793,22773.0
2016-08-09 09:30:00,104.48,104.5,104.48,104.5,8704.0,95.5701,95.5884,95.5701,95.5884,8704.0
2016-08-09 09:35:00,104.55,104.69,104.55,104.61,2320.0,95.6342,95.7622,95.6342,95.689,2320.0
2016-08-09 09:40:00,104.65,104.75,104.65,104.75,600.0,95.7256,95.8171,95.7256,95.8171,600.0
2016-08-09 09:45:00,104.73,104.77,104.68,104.72,1500.0,95.7988,95.8354,95.7531,95.7897,1500.0
2016-08-09 09:50:00,104.87,104.94,104.84,104.93,2900.0,95.9269,95.9909,95.8994,95.9818,2900.0
2016-08-09 09:55:00,104.96,104.96,104.84,104.84,3100.0,96.0092,96.0092,95.8994,95.8994,3100.0
2016-08-09 10:00:00,104.82,104.82,104.64,104.81,4400.0,95.8811,95.8811,95.7165,95.872,4400.0
2016-08-09 10:05:00,104.84,104.85,104.74,104.75,3800.0,95.8994,95.9086,95.808,95.8171,3800.0
2016-08-09 10:10:00,104.79,104.84,104.77,104.77,1300.0,95.8537,95.8994,95.8354,95.8354,1300.0
2016-08-09 10:15:00,104.76,104.91,104.76,104.89,3800.0,95.8263,95.9635,95.8263,95.9452,3800.0
2016-08-09 10:20:00,104.89,104.97,104.84,104.96,5878.0,95.9452,96.0183,95.8994,96.0092,5878.0
2016-08-09 10:25:00,104.96,105.03,104.94,104.94,3235.0,96.0092,96.0732,95.9909,95.9909,3235.0
2016-08-09 10:30:00,104.86,104.91,104.85,104.87,2300.0,95.9177,95.9635,95.9086,95.9269,2300.0
2016-08-09 10:35:00,104.87,104.9,104.83,104.85,6379.0,95.9269,95.9543,95.8903,95.9086,6379.0
2016-08-09 10:40:00,104.82,104.82,104.76,104.79,2000.0,95.8811,95.8811,95.8263,95.8537,2000.0
2016-08-09 10:45:00,104.8,104.81,104.71,104.71,1100.0,95.8628,95.872,95.7805,95.7805,1100.0
2016-08-09 10:50:00,104.74,104.74,104.59,104.59,1300.0,95.808,95.808,95.6708,95.6708,1300.0
2016-08-09 10:55:00,104.62,104.68,104.57,104.63,2970.0,95.6982,95.7531,95.6525,95.7073,2970.0
2016-08-09 11:00:00,104.59,104.67,104.59,104.63,900.0,95.6708,95.7439,95.6708,95.7073,900.0
2016-08-09 11:05:00,104.67,104.8,104.67,104.75,1868.0,95.7439,95.8628,95.7439,95.8171,1868.0
2016-08-09 11:10:00,104.73,104.8,104.71,104.8,3200.0,95.7988,95.8628,95.7805,95.8628,3200.0
2016-08-09 11:15:00,104.75,104.76,104.7,104.71,757.0,95.8171,95.8263,95.7714,95.7805,757.0
2016-08-09 11:20:00,104.72,104.72,104.61,104.61,2521.0,95.7897,95.7897,95.689,95.689,2521.0
2016-08-09 11:25:00,104.63,104.63,104.56,104.63,2800.0,95.7073,95.7073,95.6433,95.7073,2800.0
2016-08-09 11:30:00,104.6,104.67,104.6,104.63,2195.0,95.6799,95.7439,95.6799,95.7073,2195.0
2016-08-09 11:35:00,104.63,104.65,104.59,104.63,800.0,95.7073,95.7256,95.6708,95.7073,800.0
2016-08-09 11:40:00,104.6,104.62,104.56,104.56,1600.0,95.6799,95.6982,95.6433,95.6433,1600.0
2016-08-09 11:45:00,104.57,104.66,104.56,104.6,2151.0,95.6525,95.7348,95.6433,95.6799,2151.0
2016-08-09 11:50:00,104.57,104.63,104.57,104.6,1600.0,95.6525,95.7073,95.6525,95.6799,1600.0
2016-08-09 11:55:00,104.58,104.61,104.56,104.6,1127.0,95.6616,95.689,95.6433,95.6799,1127.0
2016-08-09 12:00:00,104.59,104.67,104.59,104.67,1561.0,95.6708,95.7439,95.6708,95.7439,1561.0
2016-08-09 12:05:00,104.69,104.71,104.69,104.71,606.0,95.7622,95.7805,95.7622,95.7805,606.0
2016-08-09 12:10:00,104.68,104.69,104.66,104.69,1442.0,95.7531,95.7622,95.7348,95.7622,1442.0
2016-08-09 12:15:00,104.69,104.69,104.65,104.67,2300.0,95.7622,95.7622,95.7256,95.7439,2300.0
2016-08-09 12:20:00,104.66,104.66,104.6,104.6,1600.0,95.7348,95.7348,95.6799,95.6799,1600.0
2016-08-09 12:25:00,104.57,104.57,104.56,104.56,500.0,95.6525,95.6525,95.6433,95.6433,500.0
2016-08-09 12:30:00,104.55,104.55,104.4,104.42,3894.0,95.6342,95.6342,95.497,95.5152,3894.0
2016-08-09 12:35:00,104.41,104.42,104.39,104.4,500.0,95.5061,95.5152,95.4878,95.497,500.0
2016-08-09 12:40:00,104.39,104.44,104.38,104.42,3555.0,95.4878,95.5335,95.4787,95.5152,3555.0
2016-08-09 12:45:00,104.42,104.42,104.4,104.41,300.0,95.5152,95.5152,95.497,95.5061,300.0
2016-08-09 12:50:00,104.42,104.44,104.4,104.43,2600.0,95.5152,95.5335,95.497,95.5244,2600.0
2016-08-09 12:55:00,104.42,104.44,104.39,104.42,2000.0,95.5152,95.5335,95.4878,95.5152,2000.0
2016-08-09 13:00:00,104.43,104.48,104.39,104.45,8770.0,95.5244,95.5701,95.4878,95.5427,8770.0
2016-08-09 13:05:00,104.45,104.45,104.41,104.41,500.0,95.5427,95.5427,95.5061,95.5061,500.0
2016-08-09 13:10:00,104.39,104.42,104.34,104.37,3140.0,95.4878,95.5152,95.4421,95.4695,3140.0
2016-08-09 13:15:00,104.35,104.37,104.34,104.35,2956.0,95.4512,95.4695,95.4421,95.4512,2956.0
2016-08-09 13:20:00,104.37,104.44,104.37,104.41,4045.0,95.4695,95.5335,95.4695,95.5061,4045.0
2016-08-09 13:25:00,104.42,104.42,104.35,104.35,3390.0,95.5152,95.5152,95.4512,95.4512,3390.0
2016-08-09 13:30:00,104.37,104.45,104.37,104.4,2777.0,95.4695,95.5427,95.4695,95.497,2777.0
2016-08-09 13:35:00,104.43,104.43,104.36,104.36,2450.0,95.5244,95.5244,95.4604,95.4604,2450.0
2016-08-09 13:40:00,104.35,104.35,104.3,104.31,3111.0,95.4512,95.4512,95.4055,95.4146,3111.0
2016-08-09 13:45:00,104.28,104.3,104.28,104.28,1800.0,95.3872,95.4055,95.3872,95.3872,1800.0
2016-08-09 13:50:00,104.28,104.33,104.27,104.27,2810.0,95.3872,95.4329,95.378,95.378,2810.0
2016-08-09 13:55:00,104.26,104.35,104.26,104.32,3964.0,95.3689,95.4512,95.3689,95.4238,3964.0
2016-08-09 14:00:00,104.32,104.32,104.27,104.27,2400.0,95.4238,95.4238,95.378,95.378,2400.0
2016-08-09 14:05:00,104.28,104.28,104.23,104.24,3702.0,95.3872,95.3872,95.3415,95.3506,3702.0
2016-08-09 14:10:00,104.24,104.25,104.21,104.21,4962.0,95.3506,95.3597,95.3232,95.3232,4962.0
2016-08-09 14:15:00,104.2,104.23,104.19,104.23,3043.0,95.314,95.3415,95.3049,95.3415,3043.0
2016-08-09 14:20:00,104.23,104.23,104.18,104.18,3100.0,95.3415,95.3415,95.2957,95.2957,3100.0
2016-08-09 14:25:00,104.17,104.19,104.14,104.14,8009.0,95.2866,95.3049,95.2591,95.2591,8009.0
2016-08-09 14:30:00,104.13,104.15,104.06,104.1,5470.0,95.25,95.2683,95.1859,95.2225,5470.0
2016-08-09 14:35:00,104.09,104.14,104.08,104.12,4309.0,95.2134,95.2591,95.2042,95.2408,4309.0
2016-08-09 14:40:00,104.13,104.14,104.1,104.1,4875.0,95.25,95.2591,95.2225,95.2225,4875.0
2016-08-09 14:45:00,104.11,104.18,104.09,104.18,4811.0,95.2317,95.2957,95.2134,95.2957,4811.0
2016-08-09 14:50:00,104.18,104.26,104.18,104.22,4156.0,95.2957,95.3689,95.2957,95.3323,4156.0
2016-08-09 14:55:00,104.21,104.27,104.21,104.27,2621.0,95.3232,95.378,95.3232,95.378,2621.0
2016-08-09 15:00:00,104.28,104.3,104.26,104.29,7662.0,95.3872,95.4055,95.3689,95.3963,7662.0
2016-08-09 15:05:00,104.29,104.38,104.28,104.37,5077.0,95.3963,95.4787,95.3872,95.4695,5077.0
2016-08-09 15:10:00,104.38,104.39,104.32,104.33,5834.0,95.4787,95.4878,95.4238,95.4329,5834.0
2016-08-09 15:15:00,104.33,104.33,104.26,104.26,3770.0,95.4329,95.4329,95.3689,95.3689,3770.0
2016-08-09 15:20:00,104.27,104.36,104.27,104.36,2485.0,95.378,95.4604,95.378,95.4604,2485.0
2016-08-09 15:25:00,104.36,104.4,104.35,104.38,4000.0,95.4604,95.497,95.4512,95.4787,4000.0
2016-08-09 15:30:00,104.37,104.37,104.3,104.31,5274.0,95.4695,95.4695,95.4055,95.4146,5274.0
2016-08-09 15:35:00,104.32,104.33,104.29,104.33,5823.0,95.4238,95.4329,95.3963,95.4329,5823.0
2016-08-09 15:40:00,104.34,104.34,104.29,104.31,9570.0,95.4421,95.4421,95.3963,95.4146,9570.0
2016-08-09 15:45:00,104.3,104.35,104.23,104.31,15389.0,95.4055,95.4512,95.3415,95.4146,15389.0
2016-08-09 15:50:00,104.31,104.33,104.3,104.31,8883.0,95.4146,95.4329,95.4055,95.4146,8883.0
2016-08-09 15:55:00,104.31,104.32,104.23,104.25,21320.0,95.4146,95.4238,95.3415,95.3597,21320.0
2016-08-10 09:30:00,104.5,104.7,104.16,104.7,7912.0,95.5884,95.7714,95.2774,95.7714,7912.0
2016-08-10 09:35:00,104.4,104.47,104.26,104.35,3000.0,95.497,95.561,95.3689,95.4512,3000.0
2016-08-10 09:40:00,104.3,104.38,104.3,104.38,400.0,95.4055,95.4787,95.4055,95.4787,400.0
2016-08-10 09:45:00,104.42,104.42,104.05,104.09,5300.0,95.5152,95.5152,95.1768,95.2134,5300.0
2016-08-10 09:50:00,104.1,104.15,103.98,104.0,3400.0,95.2225,95.2683,95.1128,95.1311,3400.0
2016-08-10 09:55:00,104.03,104.04,103.89,103.89,2700.0,95.1585,95.1677,95.0304,95.0304,2700.0
2016-08-10 10:00:00,103.9,104.27,103.9,104.27,5100.0,95.0396,95.378,95.0396,95.378,5100.0
2016-08-10 10:05:00,104.33,104.4,104.29,104.37,5098.0,95.4329,95.497,95.3963,95.4695,5098.0
2016-08-10 10:10:00,104.37,104.39,104.3,104.38,4451.0,95.4695,95.4878,95.4055,95.4787,4451.0
2016-08-10 10:15:00,104.35,104.38,104.0,104.08,12452.0,95.4512,95.4787,95.1311,95.2042,12452.0
2016-08-10 10:20:00,104.08,104.13,104.05,104.09,12885.0,95.2042,95.25,95.1768,95.2134,12885.0
2016-08-10 10:25:00,104.08,104.11,104.04,104.11,4435.0,95.2042,95.2317,95.1677,95.2317,4435.0
2016-08-10 10:30:00,104.1,104.11,104.04,104.08,5030.0,95.2225,95.2317,95.1677,95.2042,5030.0
2016-08-10 10:35:00,104.11,104.17,104.05,104.05,3900.0,95.2317,95.2866,95.1768,95.1768,3900.0
2016-08-10 10:40:00,104.03,104.13,104.03,104.07,2800.0,95.1585,95.25,95.1585,95.1951,2800.0
2016-08-10 10:45:00,104.03,104.1,104.01,104.01,3100.0,95.1585,95.2225,95.1402,95.1402,3100.0
2016-08-10 10:50:00,104.02,104.1,104.02,104.06,1200.0,95.1494,95.2225,95.1494,95.1859,1200.0
2016-08-10 10:55:00,104.02,104.1,104.0,104.1,2700.0,95.1494,95.2225,95.1311,95.2225,2700.0
2016-08-10 11:00:00,104.08,104.1,104.02,104.06,2400.0,95.2042,95.2225,95.1494,95.1859,2400.0
2016-08-10 11:05:00,104.06,104.1,103.96,104.09,2037.0,95.1859,95.2225,95.0945,95.2134,2037.0
2016-08-10 11:10:00,104.03,104.05,103.95,104.0,1900.0,95.1585,95.1768,95.0853,95.1311,1900.0
2016-08-10 11:15:00,103.98,103.98,103.79,103.79,2850.0,95.1128,95.1128,94.939,94.939,2850.0
2016-08-10 11:20:00,103.8,103.82,103.71,103.74,4300.0,94.9481,94.9664,94.8658,94.8932,4300.0
2016-08-10 11:25:00,103.76,103.86,103.75,103.81,2903.0,94.9115,95.003,94.9024,94.9573,2903.0
2016-08-10 11:30:00,103.73,103.73,103.68,103.68,900.0,94.8841,94.8841,94.8384,94.8384,900.0
2016-08-10 11:35:00,103.67,103.83,103.65,103.8,2932.0,94.8292,94.9756,94.8109,94.9481,2932.0
2016-08-10 11:40:00,103.81,103.82,103.73,103.73,520.0,94.9573,94.9664,94.8841,94.8841,520.0
2016-08-10 11:45:00,103.7,103.71,103.63,103.69,3706.0,94.8566,94.8658,94.7926,94.8475,3706.0
2016-08-10 11:50:00,103.69,103.77,103.69,103.75,2140.0,94.8475,94.9207,94.8475,94.9024,2140.0
2016-08-10 11:55:00,103.76,103.76,103.59,103.62,8752.0,94.9115,94.9115,94.756,94.7835,8752.0
2016-08-10 12:00:00,103.61,103.63,103.57,103.63,1750.0,94.7743,94.7926,94.7377,94.7926,1750.0
2016-08-10 12:05:00,103.65,103.92,103.65,103.91,2736.0,94.8109,95.0579,94.8109,95.0487,2736.0
2016-08-10 12:10:00,103.97,103.98,103.94,103.96,2225.0,95.1036,95.1128,95.0762,95.0945,2225.0
2016-08-10 12:15:00,103.96,103.96,103.92,103.95,600.0,95.0945,95.0945,95.0579,95.0853,600.0
2016-08-10 12:20:00,103.98,104.04,103.95,103.95,2350.0,95.1128,95.1677,95.0853,95.0853,2350.0
2016-08-10 12:25:00,103.95,103.99,103.94,103.95,1200.0,95.0853,95.1219,95.0762,95.0853,1200.0
2016-08-10 12:30:00,103.95,103.95,103.95,103.95,0.0,95.0853,95.0853,95.0853,95.0853,0.0
2016-08-10 12:35:00,103.99,104.02,103.96,103.96,1700.0,95.1219,95.1494,95.0945,95.0945,1700.0
2016-08-10 12:40:00,103.96,103.97,103.87,103.87,2760.0,95.0945,95.1036,95.0122,95.0122,2760.0
2016-08-10 12:45:00,103.89,103.94,103.89,103.91,930.0,95.0304,95.0762,95.0304,95.0487,930.0
2016-08-10 12:50:00,103.91,103.99,103.91,103.99,1200.0,95.0487,95.1219,95.0487,95.1219,1200.0
2016-08-10 12:55:00,103.99,104.02,103.99,104.0,500.0,95.1219,95.1494,95.1219,95.1311,500.0
2016-08-10 13:00:00,104.04,104.1,104.04,104.07,2700.0,95.1677,95.2225,95.1677,95.1951,2700.0
2016-08-10 13:05:00,104.06,104.06,104.0,104.04,1405.0,95.1859,95.1859,95.1311,95.1677,1405.0
2016-08-10 13:10:00,104.04,104.04,103.93,103.96,2724.0,95.1677,95.1677,95.067,95.0945,2724.0
2016-08-10 13:15:00,103.93,103.93,103.78,103.79,2000.0,95.067,95.067,94.9298,94.939,2000.0
2016-08-10 13:20:00,103.8,103.8,103.74,103.78,2740.0,94.9481,94.9481,94.8932,94.9298,2740.0
2016-08-10 13:25:00,103.8,103.89,103.79,103.88,1743.0,94.9481,95.0304,94.939,95.0213,1743.0
2016-08-10 13:30:00,103.91,103.94,103.89,103.92,4500.0,95.0487,95.0762,95.0304,95.0579,4500.0
2016-08-10 13:35:00,103.93,103.97,103.93,103.93,3066.0,95.067,95.1036,95.067,95.067,3066.0
2016-08-10 13:40:00,103.95,103.98,103.88,103.9,10188.0,95.0853,95.1128,95.0213,95.0396,10188.0
2016-08-10 13:45:00,103.89,103.89,103.74,103.74,10123.0,95.0304,95.0304,94.8932,94.8932,10123.0
2016-08-10 13:50:00,103.73,103.73,103.66,103.66,6368.0,94.8841,94.8841,94.8201,94.8201,6368.0
2016-08-10 13:55:00,103.67,103.67,103.58,103.58,6804.0,94.8292,94.8292,94.7469,94.7469,6804.0
2016-08-10 14:00:00,103.59,103.8,103.59,103.8,5028.0,94.756,94.9481,94.756,94.9481,5028.0
2016-08-10 14:05:00,103.81,103.87,103.78,103.78,5158.0,94.9573,95.0122,94.9298,94.9298,5158.0
2016-08-10 14:10:00,103.77,103.78,103.68,103.68,4921.0,94.9207,94.9298,94.8384,94.8384,4921.0
2016-08-10 14:15:00,103.68,103.69,103.53,103.57,3700.0,94.8384,94.8475,94.7011,94.7377,3700.0
2016-08-10 14:20:00,103.6,103.67,103.52,103.67,5226.0,94.7652,94.8292,94.692,94.8292,5226.0
2016-08-10 14:25:00,103.65,103.66,103.54,103.66,2880.0,94.8109,94.8201,94.7103,94.8201,2880.0
2016-08-10 14:30:00,103.66,103.67,103.55,103.55,4847.0,94.8201,94.8292,94.7194,94.7194,4847.0
2016-08-10 14:35:00,103.54,103.57,103.47,103.52,5831.0,94.7103,94.7377,94.6463,94.692,5831.0
2016-08-10 14:40:00,103.51,103.54,103.49,103.49,3233.0,94.6829,94.7103,94.6646,94.6646,3233.0
2016-08-10 14:45:00,103.49,103.54,103.48,103.54,5095.0,94.6646,94.7103,94.6554,94.7103,5095.0
2016-08-10 14:50:00,103.52,103.53,103.46,103.46,3900.0,94.692,94.7011,94.6371,94.6371,3900.0
2016-08-10 14:55:00,103.46,103.52,103.45,103.52,2914.0,94.6371,94.692,94.628,94.692,2914.0
2016-08-10 15:00:00,103.51,103.54,103.49,103.52,6688.0,94.6829,94.7103,94.6646,94.692,6688.0
2016-08-10 15:05:00,103.54,103.64,103.53,103.62,8583.0,94.7103,94.8018,94.7011,94.7835,8583.0
2016-08-10 15:10:00,103.6,103.61,103.52,103.54,6297.0,94.7652,94.7743,94.692,94.7103,6297.0
2016-08-10 15:15:00,103.58,103.65,103.57,103.6,8127.0,94.7469,94.8109,94.7377,94.7652,8127.0
2016-08-10 15:20:00,103.6,103.68,103.57,103.66,9197.0,94.7652,94.8384,94.7377,94.8201,9197.0
2016-08-10 15:25:00,103.68,103.7,103.6,103.6,8888.0,94.8384,94.8566,94.7652,94.7652,8888.0
2016-08-10 15:30:00,103.61,103.69,103.61,103.63,9674.0,94.7743,94.8475,94.7743,94.7926,9674.0
2016-08-10 15:35:00,103.64,103.69,103.63,103.68,13241.0,94.8018,94.8475,94.7926,94.8384,13241.0
2016-08-10 15:40:00,103.67,103.73,103.63,103.64,15146.0,94.8292,94.8841,94.7926,94.8018,15146.0
2016-08-10 15:45:00,103.63,103.67,103.59,103.62,15605.0,94.7926,94.8292,94.756,94.7835,15605.0
2016-08-10 15:50:00,103.61,103.67,103.58,103.67,20837.0,94.7743,94.8292,94.7469,94.8292,20837.0
2016-08-10 15:55:00,103.67,103.73,103.64,103.73,31382.0,94.8292,94.8841,94.8018,94.8841,31382.0
2016-08-11 09:30:00,104.21,104.44,104.21,104.44,6446.0,95.3232,95.5335,95.3232,95.5335,6446.0
2016-08-11 09:35:00,104.15,104.53,104.15,104.43,8347.0,95.2683,95.6159,95.2683,95.5244,8347.0
2016-08-11 09:40:00,104.44,104.61,104.38,104.43,4676.0,95.5335,95.689,95.4787,95.5244,4676.0
2016-08-11 09:45:00,104.48,104.66,104.46,104.5,3902.0,95.5701,95.7348,95.5518,95.5884,3902.0
2016-08-11 09:50:00,104.54,104.6,104.45,104.59,4256.0,95.625,95.6799,95.5427,95.6708,4256.0
2016-08-11 09:55:00,104.61,104.61,104.43,104.43,3235.0,95.689,95.689,95.5244,95.5244,3235.0
2016-08-11 10:00:00,104.41,104.49,104.41,104.46,2500.0,95.5061,95.5793,95.5061,95.5518,2500.0
2016-08-11 10:05:00,104.5,104.5,104.27,104.32,5800.0,95.5884,95.5884,95.378,95.4238,5800.0
2016-08-11 10:10:00,104.45,104.51,104.43,104.48,2526.0,95.5427,95.5976,95.5244,95.5701,2526.0
2016-08-11 10:15:00,104.48,104.61,104.48,104.61,2200.0,95.5701,95.689,95.5701,95.689,2200.0
2016-08-11 10:20:00,104.62,104.66,104.44,104.44,4724.0,95.6982,95.7348,95.5335,95.5335,4724.0
2016-08-11 10:25:00,104.44,104.55,104.43,104.55,2650.0,95.5335,95.6342,95.5244,95.6342,2650.0
2016-08-11 10:30:00,104.57,104.65,104.55,104.55,4964.0,95.6525,95.7256,95.6342,95.6342,4964.0
2016-08-11 10:35:00,104.58,104.67,104.57,104.67,3343.0,95.6616,95.7439,95.6525,95.7439,3343.0
2016-08-11 10:40:00,104.69,104.75,104.67,104.75,1300.0,95.7622,95.8171,95.7439,95.8171,1300.0
2016-08-11 10:45:00,104.75,104.85,104.74,104.74,12612.0,95.8171,95.9086,95.808,95.808,12612.0
2016-08-11 10:50:00,104.77,104.78,104.63,104.63,4018.0,95.8354,95.8445,95.7073,95.7073,4018.0
2016-08-11 10:55:00,104.75,104.76,104.69,104.73,2100.0,95.8171,95.8263,95.7622,95.7988,2100.0
2016-08-11 11:00:00,104.71,104.72,104.65,104.72,1518.0,95.7805,95.7897,95.7256,95.7897,1518.0
2016-08-11 11:05:00,104.68,104.79,104.68,104.79,3000.0,95.7531,95.8537,95.7531,95.8537,3000.0
2016-08-11 11:10:00,104.78,104.79,104.73,104.73,2400.0,95.8445,95.8537,95.7988,95.7988,2400.0
2016-08-11 11:15:00,104.64,104.7,104.64,104.7,500.0,95.7165,95.7714,95.7165,95.7714,500.0
2016-08-11 11:20:00,104.71,104.73,104.65,104.67,3500.0,95.7805,95.7988,95.7256,95.7439,3500.0
2016-08-11 11:25:00,104.68,104.78,104.68,104.78,1300.0,95.7531,95.8445,95.7531,95.8445,1300.0
2016-08-11 11:30:00,104.75,104.87,104.71,104.87,7702.0,95.8171,95.9269,95.7805,95.9269,7702.0
2016-08-11 11:35:00,104.91,105.0,104.89,105.0,6419.0,95.9635,96.0458,95.9452,96.0458,6419.0
2016-08-11 11:40:00,104.94,104.97,104.9,104.96,3500.0,95.9909,96.0183,95.9543,96.0092,3500.0
2016-08-11 11:45:00,104.96,104.97,104.92,104.92,2100.0,96.0092,96.0183,95.9726,95.9726,2100.0
2016-08-11 11:50:00,104.94,104.97,104.92,104.95,2153.0,95.9909,96.0183,95.9726,96.0,2153.0
2016-08-11 11:55:00,104.97,104.97,104.95,104.96,838.0,96.0183,96.0183,96.0,96.0092,838.0
2016-08-11 12:00:00,104.98,104.99,104.89,104.89,2532.0,96.0275,96.0366,95.9452,95.9452,2532.0
2016-08-11 12:05:00,104.9,104.93,104.9,104.92,1900.0,95.9543,95.9818,95.9543,95.9726,1900.0
2016-08-11 12:10:00,104.94,104.95,104.91,104.91,2437.0,95.9909,96.0,95.9635,95.9635,2437.0
2016-08-11 12:15:00,104.91,104.93,104.89,104.92,1939.0,95.9635,95.9818,95.9452,95.9726,1939.0
2016-08-11 12:20:00,104.91,104.98,104.91,104.97,3672.0,95.9635,96.0275,95.9635,96.0183,3672.0
2016-08-11 12:25:00,104.98,105.0,104.89,104.92,8697.0,96.0275,96.0458,95.9452,95.9726,8697.0
2016-08-11 12:30:00,104.91,104.93,104.91,104.92,1315.0,95.9635,95.9818,95.9635,95.9726,1315.0
2016-08-11 12:35:00,104.92,104.94,104.92,104.92,3458.0,95.9726,95.9909,95.9726,95.9726,3458.0
2016-08-11 12:40:00,104.93,104.98,104.92,104.98,2228.0,95.9818,96.0275,95.9726,96.0275,2228.0
2016-08-11 12:45:00,104.99,104.99,104.96,104.96,5400.0,96.0366,96.0366,96.0092,96.0092,5400.0
2016-08-11 12:50:00,104.97,104.98,104.93,104.95,3038.0,96.0183,96.0275,95.9818,96.0,3038.0
2016-08-11 12:55:00,104.93,104.93,104.92,104.93,1100.0,95.9818,95.9818,95.9726,95.9818,1100.0
2016-08-11 13:00:00,104.9,104.9,104.85,104.88,1200.0,95.9543,95.9543,95.9086,95.936,1200.0
2016-08-11 13:05:00,104.88,104.9,104.88,104.9,4300.0,95.936,95.9543,95.936,95.9543,4300.0
2016-08-11 13:10:00,104.89,104.9,104.75,104.75,14023.0,95.9452,95.9543,95.8171,95.8171,14023.0
2016-08-11 13:15:00,104.73,104.77,104.7,104.74,4049.0,95.7988,95.8354,95.7714,95.808,4049.0
2016-08-11 13:20:00,104.74,104.8,104.73,104.73,3850.0,95.808,95.8628,95.7988,95.7988,3850.0
2016-08-11 13:25:00,104.73,104.74,104.69,104.7,3117.0,95.7988,95.808,95.7622,95.7714,3117.0
2016-08-11 13:30:00,104.7,104.75,104.69,104.72,3664.0,95.7714,95.8171,95.7622,95.7897,3664.0
2016-08-11 13:35:00,104.72,104.73,104.7,104.73,3940.0,95.7897,95.7988,95.7714,95.7988,3940.0
2016-08-11 13:40:00,104.73,104.74,104.72,104.72,3065.0,95.7988,95.808,95.7897,95.7897,3065.0
2016-08-11 13:45:00,104.71,104.8,104.71,104.79,3340.0,95.7805,95.8628,95.7805,95.8537,3340.0
2016-08-11 13:50:00,104.8,104.85,104.8,104.84,4525.0,95.8628,95.9086,95.8628,95.8994,4525.0
2016-08-11 13:55:00,104.86,104.86,104.83,104.83,2150.0,95.9177,95.9177,95.8903,95.8903,2150.0
2016-08-11 14:00:00,104.83,104.87,104.8,104.85,6183.0,95.8903,95.9269,95.8628,95.9086,6183.0
2016-08-11 14:05:00,104.86,104.86,104.81,104.82,3182.0,95.9177,95.9177,95.872,95.8811,3182.0
2016-08-11 14:10:00,104.82,104.85,104.78,104.8,4761.0,95.8811,95.9086,95.8445,95.8628,4761.0
2016-08-11 14:15:00,104.8,104.81,104.78,104.78,3350.0,95.8628,95.872,95.8445,95.8445,3350.0
2016-08-11 14:20:00,104.78,104.82,104.78,104.79,5240.0,95.8445,95.8811,95.8445,95.8537,5240.0
2016-08-11 14:25:00,104.79,104.84,104.78,104.82,6401.0,95.8537,95.8994,95.8445,95.8811,6401.0
2016-08-11 14:30:00,104.82,104.82,104.76,104.78,8067.0,95.8811,95.8811,95.8263,95.8445,8067.0
2016-08-11 14:35:00,104.77,104.82,104.77,104.81,6052.0,95.8354,95.8811,95.8354,95.872,6052.0
2016-08-11 14:40:00,104.8,104.83,104.79,104.83,3800.0,95.8628,95.8903,95.8537,95.8903,3800.0
2016-08-11 14:45:00,104.83,104.84,104.79,104.79,6805.0,95.8903,95.8994,95.8537,95.8537,6805.0
2016-08-11 14:50:00,104.8,104.84,104.79,104.8,6635.0,95.8628,95.8994,95.8537,95.8628,6635.0
2016-08-11 14:55:00,104.8,104.8,104.61,104.61,4700.0,95.8628,95.8628,95.689,95.689,4700.0
2016-08-11 15:00:00,104.59,104.63,104.58,104.62,6484.0,95.6708,95.7073,95.6616,95.6982,6484.0
2016-08-11 15:05:00,104.62,104.72,104.6,104.72,6262.0,95.6982,95.7897,95.6799,95.7897,6262.0
2016-08-11 15:10:00,104.71,104.77,104.7,104.73,4000.0,95.7805,95.8354,95.7714,95.7988,4000.0
2016-08-11 15:15:00,104.71,104.72,104.68,104.71,5816.0,95.7805,95.7897,95.7531,95.7805,5816.0
2016-08-11 15:20:00,104.69,104.73,104.67,104.72,5462.0,95.7622,95.7988,95.7439,95.7897,5462.0
2016-08-11 15:25:00,104.72,104.72,104.63,104.63,27065.0,95.7897,95.7897,95.7073,95.7073,27065.0
2016-08-11 15:30:00,104.65,104.69,104.62,104.68,25348.0,95.7256,95.7622,95.6982,95.7531,25348.0
2016-08-11 15:35:00,104.67,104.72,104.67,104.71,9113.0,95.7439,95.7897,95.7439,95.7805,9113.0
2016-08-11 15:40:00,104.75,104.76,104.72,104.74,11874.0,95.8171,95.8263,95.7897,95.808,11874.0
2016-08-11 15:45:00,104.75,104.76,104.66,104.66,15632.0,95.8171,95.8263,95.7348,95.7348,15632.0
2016-08-11 15:50:00,104.67,104.68,104.63,104.68,17478.0,95.7439,95.7531,95.7073,95.7531,17478.0
2016-08-11 15:55:00,104.66,104.66,104.5,104.53,38201.0,95.7348,95.7348,95.5884,95.6159,38201.0
2016-08-12 09:30:00,103.9,104.39,103.7,103.85,10869.0,95.0396,95.4878,94.8566,94.9939,10869.0
2016-08-12 09:35:00,103.86,103.9,103.41,103.48,4970.0,95.003,95.0396,94.5914,94.6554,4970.0
2016-08-12 09:40:00,103.41,103.63,103.4,103.62,4539.0,94.5914,94.7926,94.5822,94.7835,4539.0
2016-08-12 09:45:00,103.62,103.66,103.48,103.57,5000.0,94.7835,94.8201,94.6554,94.7377,5000.0
2016-08-12 09:50:00,103.5,103.62,103.34,103.36,3620.0,94.6737,94.7835,94.5273,94.5456,3620.0
2016-08-12 09:55:00,103.31,103.35,103.07,103.08,7125.0,94.4999,94.5365,94.2804,94.2895,7125.0
2016-08-12 10:00:00,103.1,103.25,103.03,103.07,17794.0,94.3078,94.445,94.2438,94.2804,17794.0
2016-08-12 10:05:00,103.05,103.06,103.0,103.02,31911.0,94.2621,94.2712,94.2163,94.2346,31911.0
2016-08-12 10:10:00,103.02,103.06,102.99,103.02,39595.0,94.2346,94.2712,94.2072,94.2346,39595.0
2016-08-12 10:15:00,103.04,103.09,103.0,103.06,26702.0,94.2529,94.2987,94.2163,94.2712,26702.0
2016-08-12 10:20:00,103.07,103.13,103.05,103.05,7627.0,94.2804,94.3353,94.2621,94.2621,7627.0
2016-08-12 10:25:00,103.05,103.08,102.99,103.07,26441.0,94.2621,94.2895,94.2072,94.2804,26441.0
2016-08-12 10:30:00,103.05,103.08,102.97,102.97,21900.0,94.2621,94.2895,94.1889,94.1889,21900.0
2016-08-12 10:35:00,102.96,103.05,102.92,103.01,12063.0,94.1798,94.2621,94.1432,94.2255,12063.0
2016-08-12 10:40:00,103.01,103.02,102.97,103.0,12322.0,94.2255,94.2346,94.1889,94.2163,12322.0
2016-08-12 10:45:00,103.0,103.04,102.99,102.99,30459.0,94.2163,94.2529,94.2072,94.2072,30459.0
2016-08-12 10:50:00,103.0,103.01,102.96,102.99,28959.0,94.2163,94.2255,94.1798,94.2072,28959.0
2016-08-12 10:55:00,103.0,103.0,102.89,102.9,6631.0,94.2163,94.2163,94.1157,94.1249,6631.0
2016-08-12 11:00:00,102.91,103.1,102.91,103.08,12650.0,94.134,94.3078,94.134,94.2895,12650.0
2016-08-12 11:05:00,103.08,103.08,103.0,103.01,4389.0,94.2895,94.2895,94.2163,94.2255,4389.0
2016-08-12 11:10:00,103.01,103.01,102.96,103.0,13189.0,94.2255,94.2255,94.1798,94.2163,13189.0
2016-08-12 11:15:00,103.0,103.03,102.99,103.01,10826.0,94.2163,94.2438,94.2072,94.2255,10826.0
2016-08-12 11:20:00,103.01,103.08,103.0,103.07,21633.0,94.2255,94.2895,94.2163,94.2804,21633.0
2016-08-12 11:25:00,103.07,103.11,103.05,103.1,16137.0,94.2804,94.317,94.2621,94.3078,16137.0
2016-08-12 11:30:00,103.09,103.13,103.07,103.09,13951.0,94.2987,94.3353,94.2804,94.2987,13951.0
2016-08-12 11:35:00,103.09,103.16,103.08,103.08,13379.0,94.2987,94.3627,94.2895,94.2895,13379.0
2016-08-12 11:40:00,103.07,103.15,103.07,103.11,16681.0,94.2804,94.3536,94.2804,94.317,16681.0
2016-08-12 11:45:00,103.1,103.15,103.07,103.08,17724.0,94.3078,94.3536,94.2804,94.2895,17724.0
2016-08-12 11:50:00,103.08,103.09,103.03,103.04,17350.0,94.2895,94.2987,94.2438,94.2529,17350.0
2016-08-12 11:55:00,103.02,103.03,103.0,103.03,12659.0,94.2346,94.2438,94.2163,94.2438,12659.0
2016-08-12 12:00:00,103.02,103.11,103.0,103.09,12067.0,94.2346,94.317,94.2163,94.2987,12067.0
2016-08-12 12:05:00,103.11,103.11,103.0,103.03,11095.0,94.317,94.317,94.2163,94.2438,11095.0
2016-08-12 12:10:00,103.03,103.03,102.96,102.98,8200.0,94.2438,94.2438,94.1798,94.198,8200.0
2016-08-12 12:15:00,102.98,103.03,102.96,103.01,9550.0,94.198,94.2438,94.1798,94.2255,9550.0
2016-08-12 12:20:00,103.0,103.02,102.95,102.95,10297.0,94.2163,94.2346,94.1706,94.1706,10297.0
2016-08-12 12:25:00,102.95,103.04,102.95,103.0,6567.0,94.1706,94.2529,94.1706,94.2163,6567.0
2016-08-12 12:30:00,102.98,103.0,102.98,102.99,2100.0,94.198,94.2163,94.198,94.2072,2100.0
2016-08-12 12:35:00,102.99,103.11,102.99,103.08,26000.0,94.2072,94.317,94.2072,94.2895,26000.0
2016-08-12 12:40:00,103.08,103.08,103.01,103.02,11924.0,94.2895,94.2895,94.2255,94.2346,11924.0
2016-08-12 12:45:00,103.03,103.03,102.98,103.0,10310.0,94.2438,94.2438,94.198,94.2163,10310.0
2016-08-12 12:50:00,102.99,103.01,102.98,102.99,5606.0,94.2072,94.2255,94.198,94.2072,5606.0
2016-08-12 12:55:00,103.0,103.02,103.0,103.02,10880.0,94.2163,94.2346,94.2163,94.2346,10880.0
2016-08-12 13:00:00,103.01,103.02,102.99,102.99,10027.0,94.2255,94.2346,94.2072,94.2072,10027.0
2016-08-12 13:05:00,102.99,103.0,102.87,102.9,9212.0,94.2072,94.2163,94.0974,94.1249,9212.0
2016-08-12 13:10:00,102.92,103.03,102.92,103.02,7200.0,94.1432,94.2438,94.1432,94.2346,7200.0
2016-08-12 13:15:00,103.02,103.03,102.99,103.02,9256.0,94.2346,94.2438,94.2072,94.2346,9256.0
2016-08-12 13:20:00,103.01,103.02,103.0,103.0,5400.0,94.2255,94.2346,94.2163,94.2163,5400.0
2016-08-12 13:25:00,103.0,103.01,102.97,102.99,11881.0,94.2163,94.2255,94.1889,94.2072,11881.0
2016-08-12 13:30:00,102.98,103.0,102.92,103.0,8291.0,94.198,94.2163,94.1432,94.2163,8291.0
2016-08-12 13:35:00,103.0,103.01,102.99,103.0,8972.0,94.2163,94.2255,94.2072,94.2163,8972.0
2016-08-12 13:40:00,103.0,103.01,102.98,103.0,8064.0,94.2163,94.2255,94.198,94.2163,8064.0
2016-08-12 13:45:00,102.99,102.99,102.97,102.97,4600.0,94.2072,94.2072,94.1889,94.1889,4600.0
2016-08-12 13:50:00,102.98,103.08,102.97,103.08,8073.0,94.198,94.2895,94.1889,94.2895,8073.0
2016-08-12 13:55:00,103.08,103.09,103.05,103.06,13209.0,94.2895,94.2987,94.2621,94.2712,13209.0
2016-08-12 14:00:00,103.06,103.11,103.05,103.11,9522.0,94.2712,94.317,94.2621,94.317,9522.0
2016-08-12 14:05:00,103.11,103.16,103.1,103.16,7726.0,94.317,94.3627,94.3078,94.3627,7726.0
2016-08-12 14:10:00,103.16,103.19,103.14,103.14,13992.0,94.3627,94.3901,94.3444,94.3444,13992.0
2016-08-12 14:15:00,103.14,103.15,103.12,103.12,9256.0,94.3444,94.3536,94.3261,94.3261,9256.0
2016-08-12 14:20:00,103.11,103.16,103.1,103.16,5054.0,94.317,94.3627,94.3078,94.3627,5054.0
2016-08-12 14:25:00,103.17,103.31,103.17,103.29,11082.0,94.3718,94.4999,94.3718,94.4816,11082.0
2016-08-12 14:30:00,103.29,103.32,103.28,103.32,5751.0,94.4816,94.5091,94.4725,94.5091,5751.0
2016-08-12 14:35:00,103.32,103.34,103.32,103.34,4323.0,94.5091,94.5273,94.5091,94.5273,4323.0
2016-08-12 14:40:00,103.34,103.34,103.24,103.24,10290.0,94.5273,94.5273,94.4359,94.4359,10290.0
2016-08-12 14:45:00,103.24,103.43,103.24,103.42,8316.0,94.4359,94.6097,94.4359,94.6005,8316.0
2016-08-12 14:50:00,103.41,103.42,103.34,103.36,7656.0,94.5914,94.6005,94.5273,94.5456,7656.0
2016-08-12 14:55:00,103.36,103.44,103.36,103.44,7738.0,94.5456,94.6188,94.5456,94.6188,7738.0
2016-08-12 15:00:00,103.43,103.44,103.4,103.4,9559.0,94.6097,94.6188,94.5822,94.5822,9559.0
2016-08-12 15:05:00,103.4,103.43,103.39,103.41,11051.0,94.5822,94.6097,94.5731,94.5914,11051.0
2016-08-12 15:10:00,103.42,103.44,103.4,103.44,7876.0,94.6005,94.6188,94.5822,94.6188,7876.0
2016-08-12 15:15:00,103.43,103.44,103.41,103.43,9151.0,94.6097,94.6188,94.5914,94.6097,9151.0
2016-08-12 15:20:00,103.42,103.43,103.42,103.43,3211.0,94.6005,94.6097,94.6005,94.6097,3211.0
2016-08-12 15:25:00,103.43,103.43,103.34,103.35,13439.0,94.6097,94.6097,94.5273,94.5365,13439.0
2016-08-12 15:30:00,103.36,103.39,103.31,103.38,18686.0,94.5456,94.5731,94.4999,94.5639,18686.0
2016-08-12 15:35:00,103.38,103.5,103.38,103.5,14970.0,94.5639,94.6737,94.5639,94.6737,14970.0
2016-08-12 15:40:00,103.49,103.56,103.49,103.55,21096.0,94.6646,94.7286,94.6646,94.7194,21096.0
2016-08-12 15:45:00,103.54,103.58,103.49,103.51,21925.0,94.7103,94.7469,94.6646,94.6829,21925.0
2016-08-12 15:50:00,103.51,103.52,103.46,103.48,16315.0,94.6829,94.692,94.6371,94.6554,16315.0
2016-08-12 15:55:00,103.48,103.51,103.41,103.44,44453.0,94.6554,94.6829,94.5914,94.6188,44453.0
2016-08-15 09:30:00,103.92,104.11,103.89,103.95,6081.0,95.0579,95.2317,95.0304,95.0853,6081.0
2016-08-15 09:35:00,104.21,104.45,104.21,104.23,6121.0,95.3232,95.5427,95.3232,95.3415,6121.0
2016-08-15 09:40:00,104.26,104.4,104.2,104.3,4800.0,95.3689,95.497,95.314,95.4055,4800.0
2016-08-15 09:45:00,104.28,104.32,104.09,104.24,5772.0,95.3872,95.4238,95.2134,95.3506,5772.0
2016-08-15 09:50:00,104.26,104.32,104.18,104.18,2100.0,95.3689,95.4238,95.2957,95.2957,2100.0
2016-08-15 09:55:00,104.16,104.19,103.99,104.18,6144.0,95.2774,95.3049,95.1219,95.2957,6144.0
2016-08-15 10:00:00,104.2,104.47,104.17,104.46,6873.0,95.314,95.561,95.2866,95.5518,6873.0
2016-08-15 10:05:00,104.46,104.54,104.4,104.42,6694.0,95.5518,95.625,95.497,95.5152,6694.0
2016-08-15 10:10:00,104.44,104.44,104.28,104.35,5542.0,95.5335,95.5335,95.3872,95.4512,5542.0
2016-08-15 10:15:00,104.34,104.43,104.32,104.42,5202.0,95.4421,95.5244,95.4238,95.5152,5202.0
2016-08-15 10:20:00,104.41,104.44,104.38,104.4,5173.0,95.5061,95.5335,95.4787,95.497,5173.0
2016-08-15 10:25:00,104.41,104.41,104.22,104.22,3100.0,95.5061,95.5061,95.3323,95.3323,3100.0
2016-08-15 10:30:00,104.25,104.42,104.25,104.32,3900.0,95.3597,95.5152,95.3597,95.4238,3900.0
2016-08-15 10:35:00,104.34,104.34,104.26,104.33,3390.0,95.4421,95.4421,95.3689,95.4329,3390.0
2016-08-15 10:40:00,104.33,104.44,104.32,104.36,6804.0,95.4329,95.5335,95.4238,95.4604,6804.0
2016-08-15 10:45:00,104.35,104.37,104.32,104.34,3436.0,95.4512,95.4695,95.4238,95.4421,3436.0
2016-08-15 10:50:00,104.36,104.43,104.33,104.36,6200.0,95.4604,95.5244,95.4329,95.4604,6200.0
2016-08-15 10:55:00,104.38,104.4,104.36,104.38,2913.0,95.4787,95.497,95.4604,95.4787,2913.0
2016-08-15 11:00:00,104.37,104.46,104.37,104.46,6200.0,95.4695,95.5518,95.4695,95.5518,6200.0
2016-08-15 11:05:00,104.46,104.53,104.43,104.52,5913.0,95.5518,95.6159,95.5244,95.6067,5913.0
2016-08-15 11:10:00,104.53,104.57,104.5,104.55,4500.0,95.6159,95.6525,95.5884,95.6342,4500.0
2016-08-15 11:15:00,104.55,104.66,104.55,104.64,5500.0,95.6342,95.7348,95.6342,95.7165,5500.0
2016-08-15 11:20:00,104.64,104.71,104.62,104.67,4341.0,95.7165,95.7805,95.6982,95.7439,4341.0
2016-08-15 11:25:00,104.68,104.68,104.64,104.67,2700.0,95.7531,95.7531,95.7165,95.7439,2700.0
2016-08-15 11:30:00,104.68,104.73,104.67,104.72,4600.0,95.7531,95.7988,95.7439,95.7897,4600.0
2016-08-15 11:35:00,104.73,104.74,104.7,104.72,4051.0,95.7988,95.808,95.7714,95.7897,4051.0
2016-08-15 11:40:00,104.73,104.74,104.69,104.72,3152.0,95.7988,95.808,95.7622,95.7897,3152.0
2016-08-15 11:45:00,104.71,104.72,104.69,104.72,2421.0,95.7805,95.7897,95.7622,95.7897,2421.0
2016-08-15 11:50:00,104.72,104.76,104.7,104.75,2106.0,95.7897,95.8263,95.7714,95.8171,2106.0
2016-08-15 11:55:00,104.74,104.75,104.73,104.73,1617.0,95.808,95.8171,95.7988,95.7988,1617.0
2016-08-15 12:00:00,104.74,104.85,104.74,104.85,6155.0,95.808,95.9086,95.808,95.9086,6155.0
2016-08-15 12:05:00,104.86,104.91,104.84,104.89,5600.0,95.9177,95.9635,95.8994,95.9452,5600.0
2016-08-15 12:10:00,104.92,104.92,104.89,104.9,1605.0,95.9726,95.9726,95.9452,95.9543,1605.0
2016-08-15 12:15:00,104.89,104.92,104.89,104.91,2357.0,95.9452,95.9726,95.9452,95.9635,2357.0
2016-08-15 12:20:00,104.9,104.95,104.9,104.94,3100.0,95.9543,96.0,95.9543,95.9909,3100.0
2016-08-15 12:25:00,104.94,104.95,104.92,104.92,2797.0,95.9909,96.0,95.9726,95.9726,2797.0
2016-08-15 12:30:00,104.91,104.92,104.86,104.92,2300.0,95.9635,95.9726,95.9177,95.9726,2300.0
2016-08-15 12:35:00,104.91,104.93,104.89,104.9,1400.0,95.9635,95.9818,95.9452,95.9543,1400.0
2016-08-15 12:40:00,104.91,104.92,104.88,104.92,1387.0,95.9635,95.9726,95.936,95.9726,1387.0
2016-08-15 12:45:00,104.91,104.92,104.89,104.9,1012.0,95.9635,95.9726,95.9452,95.9543,1012.0
2016-08-15 12:50:00,104.9,104.92,104.88,104.88,2500.0,95.9543,95.9726,95.936,95.936,2500.0
2016-08-15 12:55:00,104.89,104.92,104.88,104.92,2500.0,95.9452,95.9726,95.936,95.9726,2500.0
2016-08-15 13:00:00,104.92,104.93,104.91,104.93,4148.0,95.9726,95.9818,95.9635,95.9818,4148.0
2016-08-15 13:05:00,104.92,104.94,104.89,104.89,4550.0,95.9726,95.9909,95.9452,95.9452,4550.0
2016-08-15 13:10:00,104.88,104.88,104.81,104.82,2496.0,95.936,95.936,95.872,95.8811,2496.0
2016-08-15 13:15:00,104.82,104.83,104.8,104.82,2313.0,95.8811,95.8903,95.8628,95.8811,2313.0
2016-08-15 13:20:00,104.83,104.87,104.82,104.87,1288.0,95.8903,95.9269,95.8811,95.9269,1288.0
2016-08-15 13:25:00,104.87,104.92,104.87,104.91,2227.0,95.9269,95.9726,95.9269,95.9635,2227.0
2016-08-15 13:30:00,104.92,104.95,104.92,104.95,2990.0,95.9726,96.0,95.9726,96.0,2990.0
2016-08-15 13:35:00,104.95,105.02,104.94,105.02,5753.0,96.0,96.0641,95.9909,96.0641,5753.0
2016-08-15 13:40:00,105.03,105.05,105.02,105.05,1782.0,96.0732,96.0915,96.0641,96.0915,1782.0
2016-08-15 13:45:00,105.05,105.09,105.04,105.05,2950.0,96.0915,96.1281,96.0824,96.0915,2950.0
2016-08-15 13:50:00,105.05,105.05,105.0,105.02,3284.0,96.0915,96.0915,96.0458,96.0641,3284.0
2016-08-15 13:55:00,105.03,105.04,104.98,104.98,2220.0,96.0732,96.0824,96.0275,96.0275,2220.0
2016-08-15 14:00:00,104.96,104.99,104.95,104.99,5315.0,96.0092,96.0366,96.0,96.0366,5315.0
2016-08-15 14:05:00,105.0,105.03,104.99,105.01,2711.0,96.0458,96.0732,96.0366,96.0549,2711.0
2016-08-15 14:10:00,105.01,105.08,105.0,105.07,6078.0,96.0549,96.119,96.0458,96.1098,6078.0
2016-08-15 14:15:00,105.08,105.12,105.08,105.11,4991.0,96.119,96.1556,96.119,96.1464,4991.0
2016-08-15 14:20:00,105.1,105.15,105.09,105.15,9377.0,96.1373,96.183,96.1281,96.183,9377.0
2016-08-15 14:25:00,105.14,105.21,105.13,105.18,4300.0,96.1738,96.2379,96.1647,96.2104,4300.0
2016-08-15 14:30:00,105.18,105.24,105.18,105.23,7742.0,96.2104,96.2653,96.2104,96.2562,7742.0
2016-08-15 14:35:00,105.24,105.29,105.23,105.28,4632.0,96.2653,96.3111,96.2562,96.3019,4632.0
2016-08-15 14:40:00,105.29,105.36,105.28,105.35,6942.0,96.3111,96.3751,96.3019,96.3659,6942.0
2016-08-15 14:45:00,105.36,105.42,105.34,105.42,7634.0,96.3751,96.43,96.3568,96.43,7634.0
2016-08-15 14:50:00,105.4,105.44,105.4,105.43,8785.0,96.4117,96.4483,96.4117,96.4391,8785.0
2016-08-15 14:55:00,105.43,105.47,105.43,105.45,9207.0,96.4391,96.4757,96.4391,96.4574,9207.0
2016-08-15 15:00:00,105.44,105.46,105.36,105.36,16105.0,96.4483,96.4666,96.3751,96.3751,16105.0
2016-08-15 15:05:00,105.35,105.47,105.35,105.46,6656.0,96.3659,96.4757,96.3659,96.4666,6656.0
2016-08-15 15:10:00,105.45,105.46,105.38,105.38,5328.0,96.4574,96.4666,96.3934,96.3934,5328.0
2016-08-15 15:15:00,105.38,105.43,105.35,105.35,6883.0,96.3934,96.4391,96.3659,96.3659,6883.0
2016-08-15 15:20:00,105.36,105.36,105.28,105.28,6379.0,96.3751,96.3751,96.3019,96.3019,6379.0
2016-08-15 15:25:00,105.26,105.33,105.23,105.28,7750.0,96.2836,96.3476,96.2562,96.3019,7750.0
2016-08-15 15:30:00,105.27,105.28,105.22,105.26,5603.0,96.2928,96.3019,96.247,96.2836,5603.0
2016-08-15 15:35:00,105.26,105.27,105.16,105.16,10853.0,96.2836,96.2928,96.1921,96.1921,10853.0
2016-08-15 15:40:00,105.16,105.21,105.15,105.15,13243.0,96.1921,96.2379,96.183,96.183,13243.0
2016-08-15 15:45:00,105.16,105.16,105.05,105.05,26345.0,96.1921,96.1921,96.0915,96.0915,26345.0
2016-08-15 15:50:00,105.05,105.1,105.01,105.02,22280.0,96.0915,96.1373,96.0549,96.0641,22280.0
2016-08-15 15:55:00,105.01,105.07,104.99,105.02,32839.0,96.0549,96.1098,96.0366,96.0641,32839.0
2016-08-16 09:30:00,104.5,104.5,104.35,104.47,6264.0,95.5884,95.5884,95.4512,95.561,6264.0
2016-08-16 09:35:00,104.47,104.48,104.34,104.36,1810.0,95.561,95.5701,95.4421,95.4604,1810.0
2016-08-16 09:40:00,104.35,104.42,104.3,104.3,4403.0,95.4512,95.5152,95.4055,95.4055,4403.0
2016-08-16 09:45:00,104.21,104.32,104.15,104.32,3700.0,95.3232,95.4238,95.2683,95.4238,3700.0
2016-08-16 09:50:00,104.28,104.44,104.25,104.44,3640.0,95.3872,95.5335,95.3597,95.5335,3640.0
2016-08-16 09:55:00,104.43,104.51,104.37,104.48,4300.0,95.5244,95.5976,95.4695,95.5701,4300.0
2016-08-16 10:00:00,104.46,104.54,104.4,104.54,3503.0,95.5518,95.625,95.497,95.625,3503.0
2016-08-16 10:05:00,104.57,104.58,104.42,104.42,2117.0,95.6525,95.6616,95.5152,95.5152,2117.0
2016-08-16 10:10:00,104.49,104.56,104.43,104.47,3232.0,95.5793,95.6433,95.5244,95.561,3232.0
2016-08-16 10:15:00,104.4,104.4,104.29,104.29,3609.0,95.497,95.497,95.3963,95.3963,3609.0
2016-08-16 10:20:00,104.27,104.32,104.19,104.29,3600.0,95.378,95.4238,95.3049,95.3963,3600.0
2016-08-16 10:25:00,104.3,104.38,104.29,104.38,6079.0,95.4055,95.4787,95.3963,95.4787,6079.0
2016-08-16 10:30:00,104.37,104.37,104.3,104.3,4699.0,95.4695,95.4695,95.4055,95.4055,4699.0
2016-08-16 10:35:00,104.27,104.4,104.26,104.4,3504.0,95.378,95.497,95.3689,95.497,3504.0
2016-08-16 10:40:00,104.4,104.48,104.4,104.48,3300.0,95.497,95.5701,95.497,95.5701,3300.0
2016-08-16 10:45:00,104.45,104.46,104.36,104.44,3200.0,95.5427,95.5518,95.4604,95.5335,3200.0
2016-08-16 10:50:00,104.4,104.42,104.35,104.35,4150.0,95.497,95.5152,95.4512,95.4512,4150.0
2016-08-16 10:55:00,104.36,104.37,104.3,104.36,3224.0,95.4604,95.4695,95.4055,95.4604,3224.0
2016-08-16 11:00:00,104.39,104.45,104.38,104.39,8861.0,95.4878,95.5427,95.4787,95.4878,8861.0
2016-08-16 11:05:00,104.39,104.42,104.37,104.37,2600.0,95.4878,95.5152,95.4695,95.4695,2600.0
2016-08-16 11:10:00,104.39,104.46,104.39,104.42,2633.0,95.4878,95.5518,95.4878,95.5152,2633.0
2016-08-16 11:15:00,104.45,104.48,104.44,104.45,4576.0,95.5427,95.5701,95.5335,95.5427,4576.0
2016-08-16 11:20:00,104.47,104.47,104.41,104.45,5033.0,95.561,95.561,95.5061,95.5427,5033.0
2016-08-16 11:25:00,104.47,104.47,104.35,104.35,3302.0,95.561,95.561,95.4512,95.4512,3302.0
2016-08-16 11:30:00,104.34,104.37,104.29,104.3,800.0,95.4421,95.4695,95.3963,95.4055,800.0
2016-08-16 11:35:00,104.26,104.33,104.25,104.32,2500.0,95.3689,95.4329,95.3597,95.4238,2500.0
2016-08-16 11:40:00,104.32,104.33,104.3,104.3,1300.0,95.4238,95.4329,95.4055,95.4055,1300.0
2016-08-16 11:45:00,104.29,104.32,104.28,104.32,2123.0,95.3963,95.4238,95.3872,95.4238,2123.0
2016-08-16 11:50:00,104.34,104.4,104.34,104.36,2077.0,95.4421,95.497,95.4421,95.4604,2077.0
2016-08-16 11:55:00,104.38,104.47,104.38,104.45,4004.0,95.4787,95.561,95.4787,95.5427,4004.0
2016-08-16 12:00:00,104.44,104.44,104.38,104.38,1771.0,95.5335,95.5335,95.4787,95.4787,1771.0
2016-08-16 12:05:00,104.38,104.46,104.38,104.45,2200.0,95.4787,95.5518,95.4787,95.5427,2200.0
2016-08-16 12:10:00,104.45,104.47,104.42,104.43,4200.0,95.5427,95.561,95.5152,95.5244,4200.0
2016-08-16 12:15:00,104.44,104.44,104.42,104.43,400.0,95.5335,95.5335,95.5152,95.5244,400.0
2016-08-16 12:20:00,104.43,104.44,104.42,104.42,1300.0,95.5244,95.5335,95.5152,95.5152,1300.0
2016-08-16 12:25:00,104.45,104.46,104.42,104.43,2100.0,95.5427,95.5518,95.5152,95.5244,2100.0
2016-08-16 12:30:00,104.41,104.41,104.36,104.37,1879.0,95.5061,95.5061,95.4604,95.4695,1879.0
2016-08-16 12:35:00,104.33,104.4,104.33,104.4,600.0,95.4329,95.497,95.4329,95.497,600.0
2016-08-16 12:40:00,104.41,104.46,104.41,104.44,5800.0,95.5061,95.5518,95.5061,95.5335,5800.0
2016-08-16 12:45:00,104.44,104.46,104.44,104.46,4504.0,95.5335,95.5518,95.5335,95.5518,4504.0
2016-08-16 12:50:00,104.45,104.46,104.4,104.4,6150.0,95.5427,95.5518,95.497,95.497,6150.0
2016-08-16 12:55:00,104.41,104.44,104.41,104.44,700.0,95.5061,95.5335,95.5061,95.5335,700.0
2016-08-16 13:00:00,104.44,104.46,104.41,104.44,3814.0,95.5335,95.5518,95.5061,95.5335,3814.0
2016-08-16 13:05:00,104.44,104.44,104.41,104.42,2256.0,95.5335,95.5335,95.5061,95.5152,2256.0
2016-08-16 13:10:00,104.43,104.44,104.4,104.44,4565.0,95.5244,95.5335,95.497,95.5335,4565.0
2016-08-16 13:15:00,104.42,104.42,104.34,104.34,2600.0,95.5152,95.5152,95.4421,95.4421,2600.0
2016-08-16 13:20:00,104.34,104.34,104.22,104.23,3600.0,95.4421,95.4421,95.3323,95.3415,3600.0
2016-08-16 13:25:00,104.24,104.32,104.24,104.27,2336.0,95.3506,95.4238,95.3506,95.378,2336.0
2016-08-16 13:30:00,104.3,104.3,104.22,104.22,1900.0,95.4055,95.4055,95.3323,95.3323,1900.0
2016-08-16 13:35:00,104.21,104.29,104.2,104.27,4014.0,95.3232,95.3963,95.314,95.378,4014.0
2016-08-16 13:40:00,104.26,104.29,104.26,104.28,935.0,95.3689,95.3963,95.3689,95.3872,935.0
2016-08-16 13:45:00,104.27,104.3,104.25,104.27,3695.0,95.378,95.4055,95.3597,95.378,3695.0
2016-08-16 13:50:00,104.28,104.29,104.26,104.28,1826.0,95.3872,95.3963,95.3689,95.3872,1826.0
2016-08-16 13:55:00,104.31,104.38,104.29,104.37,3000.0,95.4146,95.4787,95.3963,95.4695,3000.0
2016-08-16 14:00:00,104.39,104.46,104.39,104.44,5894.0,95.4878,95.5518,95.4878,95.5335,5894.0
2016-08-16 14:05:00,104.43,104.47,104.4,104.41,6700.0,95.5244,95.561,95.497,95.5061,6700.0
2016-08-16 14:10:00,104.43,104.43,104.38,104.4,2500.0,95.5244,95.5244,95.4787,95.497,2500.0
2016-08-16 14:15:00,104.39,104.4,104.36,104.38,3913.0,95.4878,95.497,95.4604,95.4787,3913.0
2016-08-16 14:20:00,104.42,104.45,104.4,104.43,4551.0,95.5152,95.5427,95.497,95.5244,4551.0
2016-08-16 14:25:00,104.43,104.53,104.41,104.53,7095.0,95.5244,95.6159,95.5061,95.6159,7095.0
2016-08-16 14:30:00,104.54,104.56,104.52,104.54,3556.0,95.625,95.6433,95.6067,95.625,3556.0
2016-08-16 14:35:00,104.53,104.55,104.47,104.51,5500.0,95.6159,95.6342,95.561,95.5976,5500.0
2016-08-16 14:40:00,104.51,104.56,104.5,104.56,3158.0,95.5976,95.6433,95.5884,95.6433,3158.0
2016-08-16 14:45:00,104.54,104.54,104.44,104.47,4337.0,95.625,95.625,95.5335,95.561,4337.0
2016-08-16 14:50:00,104.48,104.51,104.43,104.51,3820.0,95.5701,95.5976,95.5244,95.5976,3820.0
2016-08-16 14:55:00,104.51,104.55,104.47,104.55,2600.0,95.5976,95.6342,95.561,95.6342,2600.0
2016-08-16 15:00:00,104.52,104.55,104.52,104.54,3400.0,95.6067,95.6342,95.6067,95.625,3400.0
2016-08-16 15:05:00,104.53,104.57,104.53,104.53,3800.0,95.6159,95.6525,95.6159,95.6159,3800.0
2016-08-16 15:10:00,104.53,104.54,104.44,104.46,6033.0,95.6159,95.625,95.5335,95.5518,6033.0
2016-08-16 15:15:00,104.44,104.44,104.36,104.4,3970.0,95.5335,95.5335,95.4604,95.497,3970.0
2016-08-16 15:20:00,104.43,104.45,104.41,104.41,4083.0,95.5244,95.5427,95.5061,95.5061,4083.0
2016-08-16 15:25:00,104.41,104.41,104.34,104.34,6083.0,95.5061,95.5061,95.4421,95.4421,6083.0
2016-08-16 15:30:00,104.34,104.41,104.33,104.38,8301.0,95.4421,95.5061,95.4329,95.4787,8301.0
2016-08-16 15:35:00,104.37,104.38,104.35,104.35,10152.0,95.4695,95.4787,95.4512,95.4512,10152.0
2016-08-16 15:40:00,104.36,104.4,104.31,104.33,13743.0,95.4604,95.497,95.4146,95.4329,13743.0
2016-08-16 15:45:00,104.33,104.36,104.32,104.32,8873.0,95.4329,95.4604,95.4238,95.4238,8873.0
2016-08-16 15:50:00,104.31,104.34,104.3,104.33,11170.0,95.4146,95.4421,95.4055,95.4329,11170.0
2016-08-16 15:55:00,104.33,104.34,104.07,104.1,31938.0,95.4329,95.4421,95.1951,95.2225,31938.0
2016-08-17 09:30:00,104.12,104.17,103.98,104.0,12761.0,95.2408,95.2866,95.1128,95.1311,12761.0
2016-08-17 09:35:00,104.0,104.06,103.95,104.06,2281.0,95.1311,95.1859,95.0853,95.1859,2281.0
2016-08-17 09:40:00,104.11,104.16,104.05,104.05,1942.0,95.2317,95.2774,95.1768,95.1768,1942.0
2016-08-17 09:45:00,104.1,104.25,104.1,104.25,3300.0,95.2225,95.3597,95.2225,95.3597,3300.0
2016-08-17 09:50:00,104.22,104.35,104.16,104.35,4125.0,95.3323,95.4512,95.2774,95.4512,4125.0
2016-08-17 09:55:00,104.33,104.33,104.24,104.24,3014.0,95.4329,95.4329,95.3506,95.3506,3014.0
2016-08-17 10:00:00,104.21,104.3,104.19,104.24,2197.0,95.3232,95.4055,95.3049,95.3506,2197.0
2016-08-17 10:05:00,104.27,104.33,104.24,104.25,2903.0,95.378,95.4329,95.3506,95.3597,2903.0
2016-08-17 10:10:00,104.23,104.34,104.18,104.28,2200.0,95.3415,95.4421,95.2957,95.3872,2200.0
2016-08-17 10:15:00,104.27,104.3,104.24,104.25,1810.0,95.378,95.4055,95.3506,95.3597,1810.0
2016-08-17 10:20:00,104.24,104.25,104.21,104.21,2627.0,95.3506,95.3597,95.3232,95.3232,2627.0
2016-08-17 10:25:00,104.19,104.22,104.18,104.18,3044.0,95.3049,95.3323,95.2957,95.2957,3044.0
2016-08-17 10:30:00,104.2,104.23,104.16,104.2,4575.0,95.314,95.3415,95.2774,95.314,4575.0
2016-08-17 10:35:00,104.21,104.22,104.13,104.13,2776.0,95.3232,95.3323,95.25,95.25,2776.0
2016-08-17 10:40:00,104.14,104.14,104.04,104.1,1900.0,95.2591,95.2591,95.1677,95.2225,1900.0
2016-08-17 10:45:00,104.08,104.17,104.08,104.14,1700.0,95.2042,95.2866,95.2042,95.2591,1700.0
2016-08-17 10:50:00,104.09,104.1,104.06,104.08,2000.0,95.2134,95.2225,95.1859,95.2042,2000.0
2016-08-17 10:55:00,104.06,104.07,104.03,104.04,3543.0,95.1859,95.1951,95.1585,95.1677,3543.0
2016-08-17 11:00:00,104.06,104.08,104.0,104.0,5200.0,95.1859,95.2042,95.1311,95.1311,5200.0
2016-08-17 11:05:00,104.01,104.02,103.89,103.92,3419.0,95.1402,95.1494,95.0304,95.0579,3419.0
2016-08-17 11:10:00,103.92,103.95,103.92,103.94,6867.0,95.0579,95.0853,95.0579,95.0762,6867.0
2016-08-17 11:15:00,103.95,103.95,103.93,103.94,4800.0,95.0853,95.0853,95.067,95.0762,4800.0
2016-08-17 11:20:00,103.93,103.93,103.78,103.8,3837.0,95.067,95.067,94.9298,94.9481,3837.0
2016-08-17 11:25:00,103.79,103.82,103.73,103.74,3018.0,94.939,94.9664,94.8841,94.8932,3018.0
2016-08-17 11:30:00,103.75,103.76,103.73,103.75,1949.0,94.9024,94.9115,94.8841,94.9024,1949.0
2016-08-17 11:35:00,103.73,103.73,103.6,103.64,4211.0,94.8841,94.8841,94.7652,94.8018,4211.0
2016-08-17 11:40:00,103.63,103.67,103.63,103.65,1505.0,94.7926,94.8292,94.7926,94.8109,1505.0
2016-08-17 11:45:00,103.65,103.71,103.65,103.69,2724.0,94.8109,94.8658,94.8109,94.8475,2724.0
2016-08-17 11:50:00,103.69,103.72,103.67,103.72,1917.0,94.8475,94.8749,94.8292,94.8749,1917.0
2016-08-17 11:55:00,103.7,103.72,103.68,103.7,2750.0,94.8566,94.8749,94.8384,94.8566,2750.0
2016-08-17 12:00:00,103.71,103.76,103.71,103.73,2509.0,94.8658,94.9115,94.8658,94.8841,2509.0
2016-08-17 12:05:00,103.72,103.74,103.7,103.73,1890.0,94.8749,94.8932,94.8566,94.8841,1890.0
2016-08-17 12:10:00,103.76,103.76,103.69,103.69,2900.0,94.9115,94.9115,94.8475,94.8475,2900.0
2016-08-17 12:15:00,103.71,103.73,103.7,103.7,1675.0,94.8658,94.8841,94.8566,94.8566,1675.0
2016-08-17 12:20:00,103.68,103.68,103.63,103.65,3400.0,94.8384,94.8384,94.7926,94.8109,3400.0
2016-08-17 12:25:00,103.66,103.7,103.65,103.7,1770.0,94.8201,94.8566,94.8109,94.8566,1770.0
2016-08-17 12:30:00,103.69,103.72,103.67,103.71,900.0,94.8475,94.8749,94.8292,94.8658,900.0
2016-08-17 12:35:00,103.73,103.77,103.72,103.77,1300.0,94.8841,94.9207,94.8749,94.9207,1300.0
2016-08-17 12:40:00,103.75,103.77,103.73,103.77,2100.0,94.9024,94.9207,94.8841,94.9207,2100.0
2016-08-17 12:45:00,103.78,104.02,103.78,104.01,2937.0,94.9298,95.1494,94.9298,95.1402,2937.0
2016-08-17 12:50:00,104.08,104.09,104.04,104.06,1500.0,95.2042,95.2134,95.1677,95.1859,1500.0
2016-08-17 12:55:00,104.06,104.06,103.92,103.92,2391.0,95.1859,95.1859,95.0579,95.0579,2391.0
2016-08-17 13:00:00,103.91,103.93,103.89,103.92,2838.0,95.0487,95.067,95.0304,95.0579,2838.0
2016-08-17 13:05:00,103.92,103.95,103.92,103.95,2500.0,95.0579,95.0853,95.0579,95.0853,2500.0
2016-08-17 13:10:00,103.95,103.96,103.93,103.93,1400.0,95.0853,95.0945,95.067,95.067,1400.0
2016-08-17 13:15:00,103.94,103.94,103.91,103.91,1801.0,95.0762,95.0762,95.0487,95.0487,1801.0
2016-08-17 13:20:00,103.91,103.93,103.9,103.91,1806.0,95.0487,95.067,95.0396,95.0487,1806.0
2016-08-17 13:25:00,103.91,103.91,103.89,103.89,2700.0,95.0487,95.0487,95.0304,95.0304,2700.0
2016-08-17 13:30:00,103.9,103.92,103.88,103.9,3162.0,95.0396,95.0579,95.0213,95.0396,3162.0
2016-08-17 13:35:00,103.9,103.98,103.87,103.97,8151.0,95.0396,95.1128,95.0122,95.1036,8151.0
2016-08-17 13:40:00,103.99,104.03,103.97,103.98,2702.0,95.1219,95.1585,95.1036,95.1128,2702.0
2016-08-17 13:45:00,103.98,103.99,103.98,103.99,300.0,95.1128,95.1219,95.1128,95.1219,300.0
2016-08-17 13:50:00,104.02,104.02,103.96,103.96,3242.0,95.1494,95.1494,95.0945,95.0945,3242.0
2016-08-17 13:55:00,103.95,103.95,103.92,103.93,2200.0,95.0853,95.0853,95.0579,95.067,2200.0
2016-08-17 14:00:00,103.9,103.94,103.77,103.88,6400.0,95.0396,95.0762,94.9207,95.0213,6400.0
2016-08-17 14:05:00,103.87,103.94,103.8,103.93,3900.0,95.0122,95.0762,94.9481,95.067,3900.0
2016-08-17 14:10:00,103.95,104.16,103.93,104.13,5739.0,95.0853,95.2774,95.067,95.25,5739.0
2016-08-17 14:15:00,104.13,104.15,103.96,103.96,3791.0,95.25,95.2683,95.0945,95.0945,3791.0
2016-08-17 14:20:00,103.97,104.0,103.86,103.89,4800.0,95.1036,95.1311,95.003,95.0304,4800.0
2016-08-17 14:25:00,103.91,104.2,103.89,104.2,12347.0,95.0487,95.314,95.0304,95.314,12347.0
2016-08-17 14:30:00,104.16,104.25,104.06,104.25,3659.0,95.2774,95.3597,95.1859,95.3597,3659.0
2016-08-17 14:35:00,104.22,104.26,104.1,104.16,6176.0,95.3323,95.3689,95.2225,95.2774,6176.0
2016-08-17 14:40:00,104.17,104.28,104.13,104.21,4028.0,95.2866,95.3872,95.25,95.3232,4028.0
2016-08-17 14:45:00,104.19,104.36,104.19,104.3,3000.0,95.3049,95.4604,95.3049,95.4055,3000.0
2016-08-17 14:50:00,104.28,104.28,104.17,104.2,4146.0,95.3872,95.3872,95.2866,95.314,4146.0
2016-08-17 14:55:00,104.23,104.31,104.2,104.28,1700.0,95.3415,95.4146,95.314,95.3872,1700.0
2016-08-17 15:00:00,104.3,104.34,104.26,104.3,5199.0,95.4055,95.4421,95.3689,95.4055,5199.0
2016-08-17 15:05:00,104.29,104.3,104.15,104.18,7116.0,95.3963,95.4055,95.2683,95.2957,7116.0
2016-08-17 15:10:00,104.19,104.21,104.11,104.2,3100.0,95.3049,95.3232,95.2317,95.314,3100.0
2016-08-17 15:15:00,104.17,104.19,104.14,104.19,4700.0,95.2866,95.3049,95.2591,95.3049,4700.0
2016-08-17 15:20:00,104.17,104.25,104.16,104.22,1700.0,95.2866,95.3597,95.2774,95.3323,1700.0
2016-08-17 15:25:00,104.22,104.3,104.21,104.23,6860.0,95.3323,95.4055,95.3232,95.3415,6860.0
2016-08-17 15:30:00,104.24,104.26,104.19,104.2,12859.0,95.3506,95.3689,95.3049,95.314,12859.0
2016-08-17 15:35:00,104.18,104.21,104.17,104.2,15360.0,95.2957,95.3232,95.2866,95.314,15360.0
2016-08-17 15:40:00,104.21,104.23,104.17,104.19,11269.0,95.3232,95.3415,95.2866,95.3049,11269.0
2016-08-17 15:45:00,104.18,104.2,104.13,104.17,15913.0,95.2957,95.314,95.25,95.2866,15913.0
2016-08-17 15:50:00,104.16,104.22,104.16,104.18,16149.0,95.2774,95.3323,95.2774,95.2957,16149.0
2016-08-17 15:55:00,104.18,104.2,104.14,104.15,27445.0,95.2957,95.314,95.2591,95.2683,27445.0
2016-08-18 09:30:00,103.97,103.97,103.79,103.95,10145.0,95.4412,95.4412,95.276,95.4229,10145.0
2016-08-18 09:35:00,103.93,104.09,103.93,104.09,3015.0,95.4045,95.5514,95.4045,95.5514,3015.0
2016-08-18 09:40:00,104.02,104.06,103.95,103.95,3769.0,95.4871,95.5238,95.4229,95.4229,3769.0
2016-08-18 09:45:00,103.97,104.03,103.97,104.01,1961.0,95.4412,95.4963,95.4412,95.4779,1961.0
2016-08-18 09:50:00,104.0,104.0,103.95,103.96,1650.0,95.4688,95.4688,95.4229,95.432,1650.0
2016-08-18 09:55:00,103.96,104.16,103.96,104.16,3691.0,95.432,95.6156,95.432,95.6156,3691.0
2016-08-18 10:00:00,104.17,104.23,104.13,104.19,6400.0,95.6248,95.6799,95.5881,95.6432,6400.0
2016-08-18 10:05:00,104.25,104.25,104.07,104.07,3900.0,95.6983,95.6983,95.533,95.533,3900.0
2016-08-18 10:10:00,104.07,104.12,104.06,104.11,1700.0,95.533,95.5789,95.5238,95.5697,1700.0
2016-08-18 10:15:00,104.12,104.21,104.12,104.15,1600.0,95.5789,95.6615,95.5789,95.6065,1600.0
2016-08-18 10:20:00,104.12,104.14,104.03,104.03,3756.0,95.5789,95.5973,95.4963,95.4963,3756.0
2016-08-18 10:25:00,104.0,104.02,103.92,103.98,3367.0,95.4688,95.4871,95.3953,95.4504,3367.0
2016-08-18 10:30:00,103.98,104.04,103.96,104.03,2181.0,95.4504,95.5055,95.432,95.4963,2181.0
2016-08-18 10:35:00,104.03,104.03,103.96,103.96,5659.0,95.4963,95.4963,95.432,95.432,5659.0
2016-08-18 10:40:00,103.97,103.99,103.88,103.91,2405.0,95.4412,95.4596,95.3586,95.3861,2405.0
2016-08-18 10:45:00,103.9,103.92,103.86,103.9,1868.0,95.377,95.3953,95.3402,95.377,1868.0
2016-08-18 10:50:00,103.93,103.95,103.91,103.95,4876.0,95.4045,95.4229,95.3861,95.4229,4876.0
2016-08-18 10:55:00,103.96,104.08,103.96,104.01,1400.0,95.432,95.5422,95.432,95.4779,1400.0
2016-08-18 11:00:00,104.04,104.06,104.02,104.04,2600.0,95.5055,95.5238,95.4871,95.5055,2600.0
2016-08-18 11:05:00,104.04,104.09,104.03,104.08,2370.0,95.5055,95.5514,95.4963,95.5422,2370.0
2016-08-18 11:10:00,104.1,104.12,104.07,104.11,2679.0,95.5606,95.5789,95.533,95.5697,2679.0
2016-08-18 11:15:00,104.12,104.12,104.06,104.09,1893.0,95.5789,95.5789,95.5238,95.5514,1893.0
2016-08-18 11:20:00,104.06,104.08,104.04,104.06,2105.0,95.5238,95.5422,95.5055,95.5238,2105.0
2016-08-18 11:25:00,104.06,104.09,104.06,104.08,1047.0,95.5238,95.5514,95.5238,95.5422,1047.0
2016-08-18 11:30:00,104.07,104.09,104.04,104.09,2950.0,95.533,95.5514,95.5055,95.5514,2950.0
2016-08-18 11:35:00,104.09,104.1,104.06,104.06,1700.0,95.5514,95.5606,95.5238,95.5238,1700.0
2016-08-18 11:40:00,104.06,104.08,104.02,104.02,2227.0,95.5238,95.5422,95.4871,95.4871,2227.0
2016-08-18 11:45:00,104.05,104.05,103.98,104.02,1000.0,95.5147,95.5147,95.4504,95.4871,1000.0
2016-08-18 11:50:00,104.02,104.08,104.02,104.05,1590.0,95.4871,95.5422,95.4871,95.5147,1590.0
2016-08-18 11:55:00,104.07,104.07,104.04,104.04,516.0,95.533,95.533,95.5055,95.5055,516.0
2016-08-18 12:00:00,104.03,104.03,103.85,103.85,6060.0,95.4963,95.4963,95.3311,95.3311,6060.0
2016-08-18 12:05:00,103.82,103.85,103.81,103.81,1363.0,95.3035,95.3311,95.2944,95.2944,1363.0
2016-08-18 12:10:00,103.81,103.85,103.81,103.84,1053.0,95.2944,95.3311,95.2944,95.3219,1053.0
2016-08-18 12:15:00,103.85,103.88,103.84,103.84,946.0,95.3311,95.3586,95.3219,95.3219,946.0
2016-08-18 12:20:00,103.84,103.84,103.81,103.82,1242.0,95.3219,95.3219,95.2944,95.3035,1242.0
2016-08-18 12:25:00,103.82,103.82,103.77,103.77,1100.0,95.3035,95.3035,95.2576,95.2576,1100.0
2016-08-18 12:30:00,103.78,103.82,103.76,103.81,1285.0,95.2668,95.3035,95.2485,95.2944,1285.0
2016-08-18 12:35:00,103.8,103.8,103.74,103.8,800.0,95.2852,95.2852,95.2301,95.2852,800.0
2016-08-18 12:40:00,103.83,103.83,103.82,103.83,300.0,95.3127,95.3127,95.3035,95.3127,300.0
2016-08-18 12:45:00,103.89,103.91,103.88,103.91,1471.0,95.3678,95.3861,95.3586,95.3861,1471.0
2016-08-18 12:50:00,103.94,103.96,103.94,103.96,200.0,95.4137,95.432,95.4137,95.432,200.0
2016-08-18 12:55:00,103.95,103.95,103.93,103.95,2008.0,95.4229,95.4229,95.4045,95.4229,2008.0
2016-08-18 13:00:00,103.96,104.0,103.96,103.97,2100.0,95.432,95.4688,95.432,95.4412,2100.0
2016-08-18 13:05:00,104.0,104.02,103.99,104.02,900.0,95.4688,95.4871,95.4596,95.4871,900.0
2016-08-18 13:10:00,104.05,104.13,104.05,104.13,1355.0,95.5147,95.5881,95.5147,95.5881,1355.0
2016-08-18 13:15:00,104.15,104.15,104.09,104.11,1525.0,95.6065,95.6065,95.5514,95.5697,1525.0
2016-08-18 13:20:00,104.07,104.08,104.04,104.07,1845.0,95.533,95.5422,95.5055,95.533,1845.0
2016-08-18 13:25:00,104.07,104.09,104.06,104.06,1584.0,95.533,95.5514,95.5238,95.5238,1584.0
2016-08-18 13:30:00,104.07,104.12,104.07,104.09,2710.0,95.533,95.5789,95.533,95.5514,2710.0
2016-08-18 13:35:00,104.09,104.15,104.08,104.15,1907.0,95.5514,95.6065,95.5422,95.6065,1907.0
2016-08-18 13:40:00,104.13,104.24,104.13,104.21,13589.0,95.5881,95.6891,95.5881,95.6615,13589.0
2016-08-18 13:45:00,104.23,104.23,104.17,104.17,1180.0,95.6799,95.6799,95.6248,95.6248,1180.0
2016-08-18 13:50:00,104.15,104.17,104.14,104.16,3100.0,95.6065,95.6248,95.5973,95.6156,3100.0
2016-08-18 13:55:00,104.15,104.16,104.11,104.14,4445.0,95.6065,95.6156,95.5697,95.5973,4445.0
2016-08-18 14:00:00,104.14,104.19,104.14,104.18,2002.0,95.5973,95.6432,95.5973,95.634,2002.0
2016-08-18 14:05:00,104.18,104.18,104.13,104.18,5131.0,95.634,95.634,95.5881,95.634,5131.0
2016-08-18 14:10:00,104.18,104.19,104.18,104.18,1945.0,95.634,95.6432,95.634,95.634,1945.0
2016-08-18 14:15:00,104.18,104.22,104.18,104.22,2248.0,95.634,95.6707,95.634,95.6707,2248.0
2016-08-18 14:20:00,104.23,104.24,104.2,104.2,3200.0,95.6799,95.6891,95.6524,95.6524,3200.0
2016-08-18 14:25:00,104.19,104.19,104.16,104.17,3944.0,95.6432,95.6432,95.6156,95.6248,3944.0
2016-08-18 14:30:00,104.17,104.18,104.08,104.13,3007.0,95.6248,95.634,95.5422,95.5881,3007.0
2016-08-18 14:35:00,104.15,104.15,104.11,104.12,1711.0,95.6065,95.6065,95.5697,95.5789,1711.0
2016-08-18 14:40:00,104.15,104.2,104.14,104.2,1000.0,95.6065,95.6524,95.5973,95.6524,1000.0
2016-08-18 14:45:00,104.18,104.19,104.16,104.16,4122.0,95.634,95.6432,95.6156,95.6156,4122.0
2016-08-18 14:50:00,104.17,104.2,104.17,104.19,2390.0,95.6248,95.6524,95.6248,95.6432,2390.0
2016-08-18 14:55:00,104.19,104.19,104.11,104.11,3600.0,95.6432,95.6432,95.5697,95.5697,3600.0
2016-08-18 15:00:00,104.12,104.16,104.12,104.16,2250.0,95.5789,95.6156,95.5789,95.6156,2250.0
2016-08-18 15:05:00,104.17,104.25,104.17,104.22,1924.0,95.6248,95.6983,95.6248,95.6707,1924.0
2016-08-18 15:10:00,104.22,104.23,104.21,104.21,4108.0,95.6707,95.6799,95.6615,95.6615,4108.0
2016-08-18 15:15:00,104.2,104.23,104.2,104.22,1965.0,95.6524,95.6799,95.6524,95.6707,1965.0
2016-08-18 15:20:00,104.21,104.26,104.2,104.24,3783.0,95.6615,95.7074,95.6524,95.6891,3783.0
2016-08-18 15:25:00,104.23,104.24,104.19,104.19,3432.0,95.6799,95.6891,95.6432,95.6432,3432.0
2016-08-18 15:30:00,104.2,104.2,104.14,104.14,7012.0,95.6524,95.6524,95.5973,95.5973,7012.0
2016-08-18 15:35:00,104.15,104.15,104.09,104.1,8283.0,95.6065,95.6065,95.5514,95.5606,8283.0
2016-08-18 15:40:00,104.1,104.17,104.1,104.15,10277.0,95.5606,95.6248,95.5606,95.6065,10277.0
2016-08-18 15:45:00,104.13,104.15,104.09,104.09,8870.0,95.5881,95.6065,95.5514,95.5514,8870.0
2016-08-18 15:50:00,104.1,104.18,104.1,104.17,9266.0,95.5606,95.634,95.5606,95.6248,9266.0
2016-08-18 15:55:00,104.17,104.23,104.13,104.23,20903.0,95.6248,95.6799,95.5881,95.6799,20903.0
2016-08-19 09:30:00,103.69,103.72,103.61,103.67,39458.0,95.1842,95.2117,95.1108,95.1658,39458.0
2016-08-19 09:35:00,103.74,103.76,103.67,103.72,1950.0,95.2301,95.2485,95.1658,95.2117,1950.0
2016-08-19 09:40:00,103.65,103.84,103.65,103.76,5058.0,95.1475,95.3219,95.1475,95.2485,5058.0
2016-08-19 09:45:00,103.75,103.77,103.62,103.63,2967.0,95.2393,95.2576,95.1199,95.1291,2967.0
2016-08-19 09:50:00,103.66,103.75,103.66,103.7,3144.0,95.1567,95.2393,95.1567,95.1934,3144.0
2016-08-19 09:55:00,103.71,103.83,103.71,103.78,5674.0,95.2026,95.3127,95.2026,95.2668,5674.0
2016-08-19 10:00:00,103.74,103.85,103.74,103.77,6690.0,95.2301,95.3311,95.2301,95.2576,6690.0
2016-08-19 10:05:00,103.78,103.89,103.78,103.89,1352.0,95.2668,95.3678,95.2668,95.3678,1352.0
2016-08-19 10:10:00,103.87,103.89,103.8,103.83,5491.0,95.3494,95.3678,95.2852,95.3127,5491.0
2016-08-19 10:15:00,103.81,103.88,103.79,103.88,3326.0,95.2944,95.3586,95.276,95.3586,3326.0
2016-08-19 10:20:00,103.87,103.94,103.86,103.88,3353.0,95.3494,95.4137,95.3402,95.3586,3353.0
2016-08-19 10:25:00,103.91,104.09,103.91,104.09,5042.0,95.3861,95.5514,95.3861,95.5514,5042.0
2016-08-19 10:30:00,104.09,104.16,104.07,104.11,4875.0,95.5514,95.6156,95.533,95.5697,4875.0
2016-08-19 10:35:00,104.08,104.17,104.08,104.1,3101.0,95.5422,95.6248,95.5422,95.5606,3101.0
2016-08-19 10:40:00,104.15,104.27,104.15,104.27,2285.0,95.6065,95.7166,95.6065,95.7166,2285.0
2016-08-19 10:45:00,104.23,104.23,104.17,104.2,2100.0,95.6799,95.6799,95.6248,95.6524,2100.0
2016-08-19 10:50:00,104.2,104.27,104.17,104.27,4561.0,95.6524,95.7166,95.6248,95.7166,4561.0
2016-08-19 10:55:00,104.25,104.25,104.17,104.19,4338.0,95.6983,95.6983,95.6248,95.6432,4338.0
2016-08-19 11:00:00,104.18,104.22,104.16,104.22,1700.0,95.634,95.6707,95.6156,95.6707,1700.0
2016-08-19 11:05:00,104.24,104.31,104.24,104.31,1794.0,95.6891,95.7533,95.6891,95.7533,1794.0
2016-08-19 11:10:00,104.34,104.38,104.3,104.33,2532.0,95.7809,95.8176,95.7442,95.7717,2532.0
2016-08-19 11:15:00,104.32,104.36,104.3,104.36,1502.0,95.7625,95.7992,95.7442,95.7992,1502.0
2016-08-19 11:20:00,104.39,104.42,104.37,104.42,1100.0,95.8268,95.8543,95.8084,95.8543,1100.0
2016-08-19 11:25:00,104.5,104.51,104.48,104.49,2504.0,95.9277,95.9369,95.9094,95.9186,2504.0
2016-08-19 11:30:00,104.49,104.52,104.45,104.45,3078.0,95.9186,95.9461,95.8819,95.8819,3078.0
2016-08-19 11:35:00,104.41,104.42,104.31,104.32,3215.0,95.8451,95.8543,95.7533,95.7625,3215.0
2016-08-19 11:40:00,104.31,104.38,104.3,104.38,2882.0,95.7533,95.8176,95.7442,95.8176,2882.0
2016-08-19 11:45:00,104.38,104.42,104.36,104.41,1995.0,95.8176,95.8543,95.7992,95.8451,1995.0
2016-08-19 11:50:00,104.4,104.52,104.4,104.5,1613.0,95.836,95.9461,95.836,95.9277,1613.0
2016-08-19 11:55:00,104.5,104.54,104.48,104.53,2819.0,95.9277,95.9645,95.9094,95.9553,2819.0
2016-08-19 12:00:00,104.56,104.62,104.55,104.59,3377.0,95.9828,96.0379,95.9736,96.0104,3377.0
2016-08-19 12:05:00,104.59,104.62,104.56,104.62,1644.0,96.0104,96.0379,95.9828,96.0379,1644.0
2016-08-19 12:10:00,104.64,104.7,104.64,104.7,1950.0,96.0563,96.1113,96.0563,96.1113,1950.0
2016-08-19 12:15:00,104.7,104.7,104.59,104.59,1824.0,96.1113,96.1113,96.0104,96.0104,1824.0
2016-08-19 12:20:00,104.59,104.67,104.59,104.67,1628.0,96.0104,96.0838,96.0104,96.0838,1628.0
2016-08-19 12:25:00,104.68,104.74,104.68,104.69,3400.0,96.093,96.1481,96.093,96.1022,3400.0
2016-08-19 12:30:00,104.69,104.7,104.57,104.57,2951.0,96.1022,96.1113,95.992,95.992,2951.0
2016-08-19 12:35:00,104.57,104.59,104.53,104.56,1200.0,95.992,96.0104,95.9553,95.9828,1200.0
2016-08-19 12:40:00,104.58,104.58,104.52,104.53,2801.0,96.0012,96.0012,95.9461,95.9553,2801.0
2016-08-19 12:45:00,104.52,104.52,104.47,104.47,2145.0,95.9461,95.9461,95.9002,95.9002,2145.0
2016-08-19 12:50:00,104.46,104.46,104.39,104.42,2018.0,95.891,95.891,95.8268,95.8543,2018.0
2016-08-19 12:55:00,104.45,104.49,104.43,104.49,900.0,95.8819,95.9186,95.8635,95.9186,900.0
2016-08-19 13:00:00,104.48,104.48,104.41,104.46,4584.0,95.9094,95.9094,95.8451,95.891,4584.0
2016-08-19 13:05:00,104.47,104.5,104.45,104.5,3011.0,95.9002,95.9277,95.8819,95.9277,3011.0
2016-08-19 13:10:00,104.49,104.5,104.46,104.46,1603.0,95.9186,95.9277,95.891,95.891,1603.0
2016-08-19 13:15:00,104.47,104.49,104.46,104.46,2000.0,95.9002,95.9186,95.891,95.891,2000.0
2016-08-19 13:20:00,104.46,104.5,104.46,104.48,3553.0,95.891,95.9277,95.891,95.9094,3553.0
2016-08-19 13:25:00,104.45,104.48,104.44,104.48,1700.0,95.8819,95.9094,95.8727,95.9094,1700.0
2016-08-19 13:30:00,104.48,104.48,104.38,104.4,4380.0,95.9094,95.9094,95.8176,95.836,4380.0
2016-08-19 13:35:00,104.4,104.49,104.4,104.48,2640.0,95.836,95.9186,95.836,95.9094,2640.0
2016-08-19 13:40:00,104.48,104.48,104.45,104.47,1059.0,95.9094,95.9094,95.8819,95.9002,1059.0
2016-08-19 13:45:00,104.49,104.54,104.47,104.54,4034.0,95.9186,95.9645,95.9002,95.9645,4034.0
2016-08-19 13:50:00,104.54,104.54,104.5,104.5,3101.0,95.9645,95.9645,95.9277,95.9277,3101.0
2016-08-19 13:55:00,104.52,104.53,104.5,104.51,1901.0,95.9461,95.9553,95.9277,95.9369,1901.0
2016-08-19 14:00:00,104.52,104.53,104.5,104.53,2499.0,95.9461,95.9553,95.9277,95.9553,2499.0
2016-08-19 14:05:00,104.53,104.54,104.52,104.53,2454.0,95.9553,95.9645,95.9461,95.9553,2454.0
2016-08-19 14:10:00,104.54,104.57,104.52,104.54,3291.0,95.9645,95.992,95.9461,95.9645,3291.0
2016-08-19 14:15:00,104.56,104.56,104.52,104.53,1640.0,95.9828,95.9828,95.9461,95.9553,1640.0
2016-08-19 14:20:00,104.52,104.53,104.41,104.48,10881.0,95.9461,95.9553,95.8451,95.9094,10881.0
2016-08-19 14:25:00,104.48,104.5,104.39,104.43,17014.0,95.9094,95.9277,95.8268,95.8635,17014.0
2016-08-19 14:30:00,104.44,104.48,104.38,104.48,10984.0,95.8727,95.9094,95.8176,95.9094,10984.0
2016-08-19 14:35:00,104.5,104.55,104.5,104.55,2564.0,95.9277,95.9736,95.9277,95.9736,2564.0
2016-08-19 14:40:00,104.56,104.66,104.56,104.66,3465.0,95.9828,96.0746,95.9828,96.0746,3465.0
2016-08-19 14:45:00,104.67,104.67,104.6,104.66,1745.0,96.0838,96.0838,96.0195,96.0746,1745.0
2016-08-19 14:50:00,104.66,104.74,104.63,104.72,3100.0,96.0746,96.1481,96.0471,96.1297,3100.0
2016-08-19 14:55:00,104.72,104.72,104.68,104.7,2403.0,96.1297,96.1297,96.093,96.1113,2403.0
2016-08-19 15:00:00,104.69,104.69,104.64,104.65,2710.0,96.1022,96.1022,96.0563,96.0654,2710.0
2016-08-19 15:05:00,104.66,104.69,104.65,104.67,3171.0,96.0746,96.1022,96.0654,96.0838,3171.0
2016-08-19 15:10:00,104.66,104.67,104.64,104.65,2800.0,96.0746,96.0838,96.0563,96.0654,2800.0
2016-08-19 15:15:00,104.65,104.69,104.65,104.66,3404.0,96.0654,96.1022,96.0654,96.0746,3404.0
2016-08-19 15:20:00,104.68,104.74,104.67,104.72,3505.0,96.093,96.1481,96.0838,96.1297,3505.0
2016-08-19 15:25:00,104.73,104.8,104.72,104.79,5352.0,96.1389,96.2031,96.1297,96.194,5352.0
2016-08-19 15:30:00,104.8,104.81,104.72,104.76,8320.0,96.2031,96.2123,96.1297,96.1664,8320.0
2016-08-19 15:35:00,104.77,104.77,104.72,104.77,6024.0,96.1756,96.1756,96.1297,96.1756,6024.0
2016-08-19 15:40:00,104.78,104.78,104.71,104.71,8989.0,96.1848,96.1848,96.1205,96.1205,8989.0
2016-08-19 15:45:00,104.7,104.73,104.65,104.67,8103.0,96.1113,96.1389,96.0654,96.0838,8103.0
2016-08-19 15:50:00,104.66,104.7,104.59,104.62,14208.0,96.0746,96.1113,96.0104,96.0379,14208.0
2016-08-19 15:55:00,104.62,104.66,104.58,104.58,25119.0,96.0379,96.0746,96.0012,96.0012,25119.0
2016-08-22 09:30:00,104.28,104.39,103.97,103.97,3069.0,95.7258,95.8268,95.4412,95.4412,3069.0
2016-08-22 09:35:00,104.05,104.14,103.94,104.09,2300.0,95.5147,95.5973,95.4137,95.5514,2300.0
2016-08-22 09:40:00,104.02,104.04,103.93,103.99,1300.0,95.4871,95.5055,95.4045,95.4596,1300.0
2016-08-22 09:45:00,103.97,104.05,103.96,103.98,3076.0,95.4412,95.5147,95.432,95.4504,3076.0
2016-08-22 09:50:00,103.94,104.04,103.91,103.92,3050.0,95.4137,95.5055,95.3861,95.3953,3050.0
2016-08-22 09:55:00,103.86,103.91,103.82,103.87,2206.0,95.3402,95.3861,95.3035,95.3494,2206.0
2016-08-22 10:00:00,103.89,103.89,103.81,103.89,1217.0,95.3678,95.3678,95.2944,95.3678,1217.0
2016-08-22 10:05:00,103.87,103.88,103.79,103.85,2426.0,95.3494,95.3586,95.276,95.3311,2426.0
2016-08-22 10:10:00,103.87,104.05,103.87,104.04,3102.0,95.3494,95.5147,95.3494,95.5055,3102.0
2016-08-22 10:15:00,104.12,104.35,104.12,104.35,1504.0,95.5789,95.7901,95.5789,95.7901,1504.0
2016-08-22 10:20:00,104.35,104.43,104.35,104.43,1665.0,95.7901,95.8635,95.7901,95.8635,1665.0
2016-08-22 10:25:00,104.42,104.55,104.41,104.5,2100.0,95.8543,95.9736,95.8451,95.9277,2100.0
2016-08-22 10:30:00,104.49,104.58,104.46,104.46,2845.0,95.9186,96.0012,95.891,95.891,2845.0
2016-08-22 10:35:00,104.48,104.5,104.41,104.47,3090.0,95.9094,95.9277,95.8451,95.9002,3090.0
2016-08-22 10:40:00,104.46,104.52,104.46,104.51,1100.0,95.891,95.9461,95.891,95.9369,1100.0
2016-08-22 10:45:00,104.55,104.56,104.49,104.5,2400.0,95.9736,95.9828,95.9186,95.9277,2400.0
2016-08-22 10:50:00,104.5,104.6,104.45,104.57,5035.0,95.9277,96.0195,95.8819,95.992,5035.0
2016-08-22 10:55:00,104.59,104.59,104.55,104.55,700.0,96.0104,96.0104,95.9736,95.9736,700.0
2016-08-22 11:00:00,104.51,104.59,104.51,104.55,1800.0,95.9369,96.0104,95.9369,95.9736,1800.0
2016-08-22 11:05:00,104.6,104.67,104.57,104.64,11410.0,96.0195,96.0838,95.992,96.0563,11410.0
2016-08-22 11:10:00,104.65,104.7,104.63,104.65,3673.0,96.0654,96.1113,96.0471,96.0654,3673.0
2016-08-22 11:15:00,104.65,104.65,104.53,104.54,5939.0,96.0654,96.0654,95.9553,95.9645,5939.0
2016-08-22 11:20:00,104.54,104.57,104.4,104.4,3436.0,95.9645,95.992,95.836,95.836,3436.0
2016-08-22 11:25:00,104.4,104.48,104.35,104.47,7504.0,95.836,95.9094,95.7901,95.9002,7504.0
2016-08-22 11:30:00,104.46,104.51,104.42,104.5,6334.0,95.891,95.9369,95.8543,95.9277,6334.0
2016-08-22 11:35:00,104.5,104.57,104.46,104.54,3041.0,95.9277,95.992,95.891,95.9645,3041.0
2016-08-22 11:40:00,104.57,104.65,104.57,104.61,2274.0,95.992,96.0654,95.992,96.0287,2274.0
2016-08-22 11:45:00,104.62,104.65,104.6,104.6,2591.0,96.0379,96.0654,96.0195,96.0195,2591.0
2016-08-22 11:50:00,104.63,104.67,104.61,104.66,2476.0,96.0471,96.0838,96.0287,96.0746,2476.0
2016-08-22 11:55:00,104.68,104.73,104.66,104.68,3501.0,96.093,96.1389,96.0746,96.093,3501.0
2016-08-22 12:00:00,104.65,104.66,104.47,104.52,2700.0,96.0654,96.0746,95.9002,95.9461,2700.0
2016-08-22 12:05:00,104.53,104.54,104.38,104.38,1400.0,95.9553,95.9645,95.8176,95.8176,1400.0
2016-08-22 12:10:00,104.38,104.38,104.33,104.35,1234.0,95.8176,95.8176,95.7717,95.7901,1234.0
2016-08-22 12:15:00,104.35,104.43,104.35,104.4,1400.0,95.7901,95.8635,95.7901,95.836,1400.0
2016-08-22 12:20:00,104.38,104.65,104.35,104.65,2745.0,95.8176,96.0654,95.7901,96.0654,2745.0
2016-08-22 12:25:00,104.68,104.8,104.67,104.74,3721.0,96.093,96.2031,96.0838,96.1481,3721.0
2016-08-22 12:30:00,104.76,104.76,104.66,104.72,1905.0,96.1664,96.1664,96.0746,96.1297,1905.0
2016-08-22 12:35:00,104.72,104.74,104.71,104.71,2600.0,96.1297,96.1481,96.1205,96.1205,2600.0
2016-08-22 12:40:00,104.7,104.7,104.58,104.62,2245.0,96.1113,96.1113,96.0012,96.0379,2245.0
2016-08-22 12:45:00,104.61,104.7,104.56,104.7,1345.0,96.0287,96.1113,95.9828,96.1113,1345.0
2016-08-22 12:50:00,104.69,104.75,104.68,104.71,800.0,96.1022,96.1572,96.093,96.1205,800.0
2016-08-22 12:55:00,104.75,104.77,104.71,104.74,3195.0,96.1572,96.1756,96.1205,96.1481,3195.0
2016-08-22 13:00:00,104.72,104.73,104.7,104.71,1146.0,96.1297,96.1389,96.1113,96.1205,1146.0
2016-08-22 13:05:00,104.72,104.72,104.67,104.67,700.0,96.1297,96.1297,96.0838,96.0838,700.0
2016-08-22 13:10:00,104.68,104.7,104.66,104.68,700.0,96.093,96.1113,96.0746,96.093,700.0
2016-08-22 13:15:00,104.67,104.7,104.65,104.65,3045.0,96.0838,96.1113,96.0654,96.0654,3045.0
2016-08-22 13:20:00,104.7,104.72,104.5,104.5,2129.0,96.1113,96.1297,95.9277,95.9277,2129.0
2016-08-22 13:25:00,104.45,104.51,104.42,104.49,1732.0,95.8819,95.9369,95.8543,95.9186,1732.0
2016-08-22 13:30:00,104.5,104.5,104.43,104.45,1745.0,95.9277,95.9277,95.8635,95.8819,1745.0
2016-08-22 13:35:00,104.45,104.46,104.43,104.44,1200.0,95.8819,95.891,95.8635,95.8727,1200.0
2016-08-22 13:40:00,104.45,104.52,104.45,104.52,1689.0,95.8819,95.9461,95.8819,95.9461,1689.0
2016-08-22 13:45:00,104.52,104.65,104.52,104.65,2300.0,95.9461,96.0654,95.9461,96.0654,2300.0
2016-08-22 13:50:00,104.66,104.69,104.63,104.63,1700.0,96.0746,96.1022,96.0471,96.0471,1700.0
2016-08-22 13:55:00,104.63,104.69,104.63,104.63,1883.0,96.0471,96.1022,96.0471,96.0471,1883.0
2016-08-22 14:00:00,104.64,104.74,104.62,104.68,4900.0,96.0563,96.1481,96.0379,96.093,4900.0
2016-08-22 14:05:00,104.69,104.72,104.68,104.72,1700.0,96.1022,96.1297,96.093,96.1297,1700.0
2016-08-22 14:10:00,104.7,104.71,104.65,104.69,2969.0,96.1113,96.1205,96.0654,96.1022,2969.0
2016-08-22 14:15:00,104.7,104.71,104.64,104.66,1300.0,96.1113,96.1205,96.0563,96.0746,1300.0
2016-08-22 14:20:00,104.69,104.69,104.62,104.62,1113.0,96.1022,96.1022,96.0379,96.0379,1113.0
2016-08-22 14:25:00,104.63,104.66,104.57,104.6,2968.0,96.0471,96.0746,95.992,96.0195,2968.0
2016-08-22 14:30:00,104.58,104.58,104.54,104.57,1445.0,96.0012,96.0012,95.9645,95.992,1445.0
2016-08-22 14:35:00,104.57,104.61,104.55,104.6,2075.0,95.992,96.0287,95.9736,96.0195,2075.0
2016-08-22 14:40:00,104.61,104.65,104.6,104.63,1347.0,96.0287,96.0654,96.0195,96.0471,1347.0
2016-08-22 14:45:00,104.63,104.63,104.59,104.62,2000.0,96.0471,96.0471,96.0104,96.0379,2000.0
2016-08-22 14:50:00,104.62,104.63,104.58,104.58,1700.0,96.0379,96.0471,96.0012,96.0012,1700.0
2016-08-22 14:55:00,104.58,104.58,104.53,104.55,1216.0,96.0012,96.0012,95.9553,95.9736,1216.0
2016-08-22 15:00:00,104.55,104.57,104.54,104.56,1353.0,95.9736,95.992,95.9645,95.9828,1353.0
2016-08-22 15:05:00,104.55,104.63,104.54,104.61,13607.0,95.9736,96.0471,95.9645,96.0287,13607.0
2016-08-22 15:10:00,104.62,104.65,104.58,104.65,6308.0,96.0379,96.0654,96.0012,96.0654,6308.0
2016-08-22 15:15:00,104.63,104.65,104.61,104.65,2000.0,96.0471,96.0654,96.0287,96.0654,2000.0
2016-08-22 15:20:00,104.64,104.67,104.64,104.66,3988.0,96.0563,96.0838,96.0563,96.0746,3988.0
2016-08-22 15:25:00,104.65,104.7,104.65,104.7,2770.0,96.0654,96.1113,96.0654,96.1113,2770.0
2016-08-22 15:30:00,104.69,104.7,104.68,104.69,4500.0,96.1022,96.1113,96.093,96.1022,4500.0
2016-08-22 15:35:00,104.69,104.69,104.62,104.62,4526.0,96.1022,96.1022,96.0379,96.0379,4526.0
2016-08-22 15:40:00,104.6,104.66,104.6,104.63,5475.0,96.0195,96.0746,96.0195,96.0471,5475.0
2016-08-22 15:45:00,104.64,104.64,104.57,104.62,9102.0,96.0563,96.0563,95.992,96.0379,9102.0
2016-08-22 15:50:00,104.6,104.6,104.52,104.6,11740.0,96.0195,96.0195,95.9461,96.0195,11740.0
2016-08-22 15:55:00,104.6,104.6,104.45,104.51,39193.0,96.0195,96.0195,95.8819,95.9369,39193.0
2016-08-23 09:30:00,104.99,105.31,104.99,105.2,5283.0,96.3776,96.6713,96.3776,96.5703,5283.0
2016-08-23 09:35:00,105.32,105.64,105.32,105.6,3600.0,96.6805,96.9742,96.6805,96.9375,3600.0
2016-08-23 09:40:00,105.68,105.96,105.68,105.93,4999.0,97.011,97.268,97.011,97.2404,4999.0
2016-08-23 09:45:00,105.99,106.01,105.88,105.91,6578.0,97.2955,97.3139,97.1945,97.2221,6578.0
2016-08-23 09:50:00,105.96,106.12,105.94,106.03,5397.0,97.268,97.4149,97.2496,97.3322,5397.0
2016-08-23 09:55:00,106.09,106.11,105.96,106.05,7311.0,97.3873,97.4057,97.268,97.3506,7311.0
2016-08-23 10:00:00,106.05,106.2,106.02,106.2,4713.0,97.3506,97.4883,97.3231,97.4883,4713.0
2016-08-23 10:05:00,106.21,106.27,106.16,106.27,7774.0,97.4975,97.5526,97.4516,97.5526,7774.0
2016-08-23 10:10:00,106.22,106.28,106.2,106.23,5351.0,97.5067,97.5617,97.4883,97.5158,5351.0
2016-08-23 10:15:00,106.22,106.27,106.15,106.15,6166.0,97.5067,97.5526,97.4424,97.4424,6166.0
2016-08-23 10:20:00,106.15,106.24,106.15,106.18,9075.0,97.4424,97.525,97.4424,97.4699,9075.0
2016-08-23 10:25:00,106.22,106.23,106.15,106.15,8390.0,97.5067,97.5158,97.4424,97.4424,8390.0
2016-08-23 10:30:00,106.17,106.2,106.08,106.11,5238.0,97.4608,97.4883,97.3781,97.4057,5238.0
2016-08-23 10:35:00,106.08,106.14,106.05,106.08,6383.0,97.3781,97.4332,97.3506,97.3781,6383.0
2016-08-23 10:40:00,106.06,106.07,106.0,106.05,5358.0,97.3598,97.369,97.3047,97.3506,5358.0
2016-08-23 10:45:00,106.06,106.15,106.06,106.12,7300.0,97.3598,97.4424,97.3598,97.4149,7300.0
2016-08-23 10:50:00,106.09,106.1,106.03,106.03,2398.0,97.3873,97.3965,97.3322,97.3322,2398.0
2016-08-23 10:55:00,106.04,106.06,105.99,106.05,9534.0,97.3414,97.3598,97.2955,97.3506,9534.0
2016-08-23 11:00:00,106.03,106.08,105.97,106.03,8317.0,97.3322,97.3781,97.2772,97.3322,8317.0
2016-08-23 11:05:00,106.01,106.03,105.98,106.0,5300.0,97.3139,97.3322,97.2863,97.3047,5300.0
2016-08-23 11:10:00,106.05,106.09,106.02,106.07,3700.0,97.3506,97.3873,97.3231,97.369,3700.0
2016-08-23 11:15:00,106.04,106.06,105.99,106.06,4802.0,97.3414,97.3598,97.2955,97.3598,4802.0
2016-08-23 11:20:00,106.04,106.05,106.0,106.04,4113.0,97.3414,97.3506,97.3047,97.3414,4113.0
2016-08-23 11:25:00,106.03,106.07,105.99,106.07,4100.0,97.3322,97.369,97.2955,97.369,4100.0
2016-08-23 11:30:00,106.08,106.14,106.08,106.14,3215.0,97.3781,97.4332,97.3781,97.4332,3215.0
2016-08-23 11:35:00,106.15,106.16,106.08,106.08,5591.0,97.4424,97.4516,97.3781,97.3781,5591.0
2016-08-23 11:40:00,106.08,106.09,105.99,106.01,5800.0,97.3781,97.3873,97.2955,97.3139,5800.0
2016-08-23 11:45:00,106.04,106.04,105.99,106.0,2900.0,97.3414,97.3414,97.2955,97.3047,2900.0
2016-08-23 11:50:00,106.01,106.04,105.98,106.04,5000.0,97.3139,97.3414,97.2863,97.3414,5000.0
2016-08-23 11:55:00,106.02,106.06,106.01,106.04,6982.0,97.3231,97.3598,97.3139,97.3414,6982.0
2016-08-23 12:00:00,106.04,106.04,105.96,105.97,6425.0,97.3414,97.3414,97.268,97.2772,6425.0
2016-08-23 12:05:00,105.97,106.0,105.96,105.98,4206.0,97.2772,97.3047,97.268,97.2863,4206.0
2016-08-23 12:10:00,105.99,106.04,105.99,106.01,5700.0,97.2955,97.3414,97.2955,97.3139,5700.0
2016-08-23 12:15:00,106.01,106.02,106.0,106.0,1744.0,97.3139,97.3231,97.3047,97.3047,1744.0
2016-08-23 12:20:00,106.02,106.04,105.99,106.04,3623.0,97.3231,97.3414,97.2955,97.3414,3623.0
2016-08-23 12:25:00,106.02,106.02,106.02,106.02,900.0,97.3231,97.3231,97.3231,97.3231,900.0
2016-08-23 12:30:00,106.01,106.04,106.01,106.04,3511.0,97.3139,97.3414,97.3139,97.3414,3511.0
2016-08-23 12:35:00,106.04,106.04,105.97,106.02,5134.0,97.3414,97.3414,97.2772,97.3231,5134.0
2016-08-23 12:40:00,106.03,106.03,106.0,106.03,3131.0,97.3322,97.3322,97.3047,97.3322,3131.0
2016-08-23 12:45:00,106.04,106.04,106.01,106.03,1500.0,97.3414,97.3414,97.3139,97.3322,1500.0
2016-08-23 12:50:00,106.02,106.03,105.9,105.96,11257.0,97.3231,97.3322,97.2129,97.268,11257.0
2016-08-23 12:55:00,105.95,105.98,105.95,105.97,2600.0,97.2588,97.2863,97.2588,97.2772,2600.0
2016-08-23 13:00:00,105.96,106.0,105.96,105.96,6710.0,97.268,97.3047,97.268,97.268,6710.0
2016-08-23 13:05:00,105.95,105.96,105.87,105.88,6582.0,97.2588,97.268,97.1854,97.1945,6582.0
2016-08-23 13:10:00,105.86,105.87,105.81,105.81,3403.0,97.1762,97.1854,97.1303,97.1303,3403.0
2016-08-23 13:15:00,105.82,105.88,105.82,105.88,3100.0,97.1395,97.1945,97.1395,97.1945,3100.0
2016-08-23 13:20:00,105.88,105.93,105.85,105.85,3300.0,97.1945,97.2404,97.167,97.167,3300.0
2016-08-23 13:25:00,105.84,105.84,105.75,105.81,3700.0,97.1578,97.1578,97.0752,97.1303,3700.0
2016-08-23 13:30:00,105.8,105.85,105.78,105.84,2800.0,97.1211,97.167,97.1027,97.1578,2800.0
2016-08-23 13:35:00,105.84,105.85,105.83,105.84,1500.0,97.1578,97.167,97.1486,97.1578,1500.0
2016-08-23 13:40:00,105.82,105.87,105.79,105.82,4431.0,97.1395,97.1854,97.1119,97.1395,4431.0
2016-08-23 13:45:00,105.81,105.86,105.8,105.85,3600.0,97.1303,97.1762,97.1211,97.167,3600.0
2016-08-23 13:50:00,105.84,105.88,105.84,105.88,1200.0,97.1578,97.1945,97.1578,97.1945,1200.0
2016-08-23 13:55:00,105.87,105.9,105.86,105.89,3702.0,97.1854,97.2129,97.1762,97.2037,3702.0
2016-08-23 14:00:00,105.89,105.89,105.8,105.83,4834.0,97.2037,97.2037,97.1211,97.1486,4834.0
2016-08-23 14:05:00,105.84,105.84,105.81,105.83,3005.0,97.1578,97.1578,97.1303,97.1486,3005.0
2016-08-23 14:10:00,105.83,105.86,105.83,105.86,2650.0,97.1486,97.1762,97.1486,97.1762,2650.0
2016-08-23 14:15:00,105.86,105.86,105.69,105.69,4241.0,97.1762,97.1762,97.0201,97.0201,4241.0
2016-08-23 14:20:00,105.71,105.75,105.71,105.75,4370.0,97.0385,97.0752,97.0385,97.0752,4370.0
2016-08-23 14:25:00,105.73,105.76,105.7,105.76,5622.0,97.0569,97.0844,97.0293,97.0844,5622.0
2016-08-23 14:30:00,105.76,105.77,105.72,105.77,3271.0,97.0844,97.0936,97.0477,97.0936,3271.0
2016-08-23 14:35:00,105.76,105.76,105.72,105.72,3264.0,97.0844,97.0844,97.0477,97.0477,3264.0
2016-08-23 14:40:00,105.7,105.7,105.64,105.65,3400.0,97.0293,97.0293,96.9742,96.9834,3400.0
2016-08-23 14:45:00,105.65,105.7,105.65,105.69,3219.0,96.9834,97.0293,96.9834,97.0201,3219.0
2016-08-23 14:50:00,105.67,105.7,105.67,105.7,2880.0,97.0018,97.0293,97.0018,97.0293,2880.0
2016-08-23 14:55:00,105.71,105.71,105.67,105.67,2300.0,97.0385,97.0385,97.0018,97.0018,2300.0
2016-08-23 15:00:00,105.65,105.66,105.62,105.65,3306.0,96.9834,96.9926,96.9559,96.9834,3306.0
2016-08-23 15:05:00,105.64,105.67,105.64,105.66,2708.0,96.9742,97.0018,96.9742,96.9926,2708.0
2016-08-23 15:10:00,105.65,105.76,105.65,105.76,5271.0,96.9834,97.0844,96.9834,97.0844,5271.0
2016-08-23 15:15:00,105.76,105.76,105.73,105.75,2409.0,97.0844,97.0844,97.0569,97.0752,2409.0
2016-08-23 15:20:00,105.74,105.74,105.67,105.68,5428.0,97.066,97.066,97.0018,97.011,5428.0
2016-08-23 15:25:00,105.68,105.69,105.64,105.68,2305.0,97.011,97.0201,96.9742,97.011,2305.0
2016-08-23 15:30:00,105.68,105.68,105.63,105.64,5100.0,97.011,97.011,96.9651,96.9742,5100.0
2016-08-23 15:35:00,105.65,105.65,105.58,105.59,8755.0,96.9834,96.9834,96.9192,96.9283,8755.0
2016-08-23 15:40:00,105.59,105.66,105.58,105.63,8057.0,96.9283,96.9926,96.9192,96.9651,8057.0
2016-08-23 15:45:00,105.62,105.67,105.61,105.63,36223.0,96.9559,97.0018,96.9467,96.9651,36223.0
2016-08-23 15:50:00,105.64,105.64,105.61,105.64,10631.0,96.9742,96.9742,96.9467,96.9742,10631.0
2016-08-23 15:55:00,105.63,105.69,105.58,105.59,21863.0,96.9651,97.0201,96.9192,96.9283,21863.0
2016-08-24 09:30:00,105.48,105.84,105.48,105.84,5931.0,96.8274,97.1578,96.8274,97.1578,5931.0
2016-08-24 09:35:00,105.85,106.02,105.8,105.9,3151.0,97.167,97.3231,97.1211,97.2129,3151.0
2016-08-24 09:40:00,105.95,106.02,105.78,105.78,4744.0,97.2588,97.3231,97.1027,97.1027,4744.0
2016-08-24 09:45:00,105.77,105.79,105.46,105.6,5850.0,97.0936,97.1119,96.809,96.9375,5850.0
2016-08-24 09:50:00,105.6,105.74,105.57,105.73,5678.0,96.9375,97.066,96.91,97.0569,5678.0
2016-08-24 09:55:00,105.76,105.9,105.76,105.9,1400.0,97.0844,97.2129,97.0844,97.2129,1400.0
2016-08-24 10:00:00,106.04,106.04,105.83,105.86,4811.0,97.3414,97.3414,97.1486,97.1762,4811.0
2016-08-24 10:05:00,105.87,105.92,105.76,105.77,4362.0,97.1854,97.2313,97.0844,97.0936,4362.0
2016-08-24 10:10:00,105.73,105.8,105.72,105.77,1559.0,97.0569,97.1211,97.0477,97.0936,1559.0
2016-08-24 10:15:00,105.74,105.76,105.6,105.61,3690.0,97.066,97.0844,96.9375,96.9467,3690.0
2016-08-24 10:20:00,105.62,105.67,105.59,105.59,8656.0,96.9559,97.0018,96.9283,96.9283,8656.0
2016-08-24 10:25:00,105.59,105.64,105.56,105.64,2600.0,96.9283,96.9742,96.9008,96.9742,2600.0
2016-08-24 10:30:00,105.61,105.66,105.55,105.63,4750.0,96.9467,96.9926,96.8916,96.9651,4750.0
2016-08-24 10:35:00,105.64,105.81,105.64,105.81,2400.0,96.9742,97.1303,96.9742,97.1303,2400.0
2016-08-24 10:40:00,105.76,105.91,105.76,105.89,1500.0,97.0844,97.2221,97.0844,97.2037,1500.0
2016-08-24 10:45:00,105.89,105.89,105.82,105.85,4387.0,97.2037,97.2037,97.1395,97.167,4387.0
2016-08-24 10:50:00,105.86,105.89,105.83,105.89,1334.0,97.1762,97.2037,97.1486,97.2037,1334.0
2016-08-24 10:55:00,105.91,105.99,105.91,105.98,2218.0,97.2221,97.2955,97.2221,97.2863,2218.0
2016-08-24 11:00:00,105.95,106.06,105.95,106.03,3050.0,97.2588,97.3598,97.2588,97.3322,3050.0
2016-08-24 11:05:00,106.04,106.11,106.04,106.06,2866.0,97.3414,97.4057,97.3414,97.3598,2866.0
2016-08-24 11:10:00,106.06,106.15,106.06,106.09,5400.0,97.3598,97.4424,97.3598,97.3873,5400.0
2016-08-24 11:15:00,106.08,106.15,106.07,106.1,3831.0,97.3781,97.4424,97.369,97.3965,3831.0
2016-08-24 11:20:00,106.11,106.11,106.02,106.02,2674.0,97.4057,97.4057,97.3231,97.3231,2674.0
2016-08-24 11:25:00,106.04,106.14,106.01,106.11,3600.0,97.3414,97.4332,97.3139,97.4057,3600.0
2016-08-24 11:30:00,106.08,106.12,106.05,106.05,1995.0,97.3781,97.4149,97.3506,97.3506,1995.0
2016-08-24 11:35:00,106.05,106.09,106.04,106.09,1500.0,97.3506,97.3873,97.3414,97.3873,1500.0
2016-08-24 11:40:00,106.06,106.07,105.92,105.95,3117.0,97.3598,97.369,97.2313,97.2588,3117.0
2016-08-24 11:45:00,105.93,105.93,105.85,105.9,3900.0,97.2404,97.2404,97.167,97.2129,3900.0
2016-08-24 11:50:00,105.93,105.95,105.91,105.91,2700.0,97.2404,97.2588,97.2221,97.2221,2700.0
2016-08-24 11:55:00,105.9,105.98,105.9,105.96,2134.0,97.2129,97.2863,97.2129,97.268,2134.0
2016-08-24 12:00:00,105.97,105.99,105.97,105.98,1300.0,97.2772,97.2955,97.2772,97.2863,1300.0
2016-08-24 12:05:00,105.99,106.09,105.99,106.02,3676.0,97.2955,97.3873,97.2955,97.3231,3676.0
2016-08-24 12:10:00,106.05,106.06,106.02,106.03,1405.0,97.3506,97.3598,97.3231,97.3322,1405.0
2016-08-24 12:15:00,106.03,106.03,105.96,105.98,2718.0,97.3322,97.3322,97.268,97.2863,2718.0
2016-08-24 12:20:00,106.0,106.0,105.9,105.91,3100.0,97.3047,97.3047,97.2129,97.2221,3100.0
2016-08-24 12:25:00,105.93,105.96,105.92,105.94,2204.0,97.2404,97.268,97.2313,97.2496,2204.0
2016-08-24 12:30:00,105.95,105.98,105.93,105.93,3148.0,97.2588,97.2863,97.2404,97.2404,3148.0
2016-08-24 12:35:00,105.93,105.99,105.92,105.97,2500.0,97.2404,97.2955,97.2313,97.2772,2500.0
2016-08-24 12:40:00,105.96,105.99,105.94,105.96,1697.0,97.268,97.2955,97.2496,97.268,1697.0
2016-08-24 12:45:00,105.97,106.03,105.95,105.96,4885.0,97.2772,97.3322,97.2588,97.268,4885.0
2016-08-24 12:50:00,105.96,105.97,105.94,105.94,1100.0,97.268,97.2772,97.2496,97.2496,1100.0
2016-08-24 12:55:00,105.98,105.99,105.96,105.99,1670.0,97.2863,97.2955,97.268,97.2955,1670.0
2016-08-24 13:00:00,105.99,106.05,105.99,106.05,4353.0,97.2955,97.3506,97.2955,97.3506,4353.0
2016-08-24 13:05:00,106.02,106.07,106.02,106.07,2470.0,97.3231,97.369,97.3231,97.369,2470.0
2016-08-24 13:10:00,106.05,106.07,106.02,106.02,1984.0,97.3506,97.369,97.3231,97.3231,1984.0
2016-08-24 13:15:00,106.01,106.04,106.0,106.0,2523.0,97.3139,97.3414,97.3047,97.3047,2523.0
2016-08-24 13:20:00,105.99,106.03,105.98,105.98,2000.0,97.2955,97.3322,97.2863,97.2863,2000.0
2016-08-24 13:25:00,105.97,106.0,105.95,105.99,3165.0,97.2772,97.3047,97.2588,97.2955,3165.0
2016-08-24 13:30:00,106.0,106.03,105.95,106.0,7769.0,97.3047,97.3322,97.2588,97.3047,7769.0
2016-08-24 13:35:00,106.0,106.0,105.96,105.96,2129.0,97.3047,97.3047,97.268,97.268,2129.0
2016-08-24 13:40:00,105.95,105.97,105.94,105.96,3193.0,97.2588,97.2772,97.2496,97.268,3193.0
2016-08-24 13:45:00,105.98,106.02,105.95,106.01,4381.0,97.2863,97.3231,97.2588,97.3139,4381.0
2016-08-24 13:50:00,106.01,106.05,106.0,106.05,6374.0,97.3139,97.3506,97.3047,97.3506,6374.0
2016-08-24 13:55:00,106.05,106.07,106.02,106.04,4253.0,97.3506,97.369,97.3231,97.3414,4253.0
2016-08-24 14:00:00,106.04,106.07,106.03,106.04,13552.0,97.3414,97.369,97.3322,97.3414,13552.0
2016-08-24 14:05:00,106.02,106.03,105.97,106.03,16102.0,97.3231,97.3322,97.2772,97.3322,16102.0
2016-08-24 14:10:00,106.02,106.06,105.99,106.03,5900.0,97.3231,97.3598,97.2955,97.3322,5900.0
2016-08-24 14:15:00,106.03,106.06,105.99,106.04,4749.0,97.3322,97.3598,97.2955,97.3414,4749.0
2016-08-24 14:20:00,106.05,106.05,105.88,105.88,13651.0,97.3506,97.3506,97.1945,97.1945,13651.0
2016-08-24 14:25:00,105.87,105.96,105.87,105.95,7154.0,97.1854,97.268,97.1854,97.2588,7154.0
2016-08-24 14:30:00,105.94,105.95,105.89,105.93,5206.0,97.2496,97.2588,97.2037,97.2404,5206.0
2016-08-24 14:35:00,105.95,105.96,105.87,105.89,2820.0,97.2588,97.268,97.1854,97.2037,2820.0
2016-08-24 14:40:00,105.9,105.95,105.88,105.95,2600.0,97.2129,97.2588,97.1945,97.2588,2600.0
2016-08-24 14:45:00,105.95,105.95,105.91,105.94,4585.0,97.2588,97.2588,97.2221,97.2496,4585.0
2016-08-24 14:50:00,105.91,105.97,105.9,105.95,3400.0,97.2221,97.2772,97.2129,97.2588,3400.0
2016-08-24 14:55:00,105.96,106.02,105.95,105.98,17116.0,97.268,97.3231,97.2588,97.2863,17116.0
2016-08-24 15:00:00,105.96,105.97,105.88,105.89,2200.0,97.268,97.2772,97.1945,97.2037,2200.0
2016-08-24 15:05:00,105.9,105.9,105.78,105.78,14910.0,97.2129,97.2129,97.1027,97.1027,14910.0
2016-08-24 15:10:00,105.78,105.79,105.69,105.7,11399.0,97.1027,97.1119,97.0201,97.0293,11399.0
2016-08-24 15:15:00,105.71,105.74,105.65,105.67,10288.0,97.0385,97.066,96.9834,97.0018,10288.0
2016-08-24 15:20:00,105.65,105.69,105.61,105.66,7995.0,96.9834,97.0201,96.9467,96.9926,7995.0
2016-08-24 15:25:00,105.65,105.66,105.59,105.59,8824.0,96.9834,96.9926,96.9283,96.9283,8824.0
2016-08-24 15:30:00,105.58,105.61,105.53,105.55,8901.0,96.9192,96.9467,96.8733,96.8916,8901.0
2016-08-24 15:35:00,105.55,105.57,105.35,105.4,10193.0,96.8916,96.91,96.708,96.7539,10193.0
2016-08-24 15:40:00,105.39,105.42,105.33,105.35,10145.0,96.7447,96.7723,96.6897,96.708,10145.0
2016-08-24 15:45:00,105.34,105.41,105.31,105.34,17559.0,96.6988,96.7631,96.6713,96.6988,17559.0
2016-08-24 15:50:00,105.36,105.46,105.34,105.43,15418.0,96.7172,96.809,96.6988,96.7815,15418.0
2016-08-24 15:55:00,105.44,105.56,105.41,105.56,32283.0,96.7906,96.9008,96.7631,96.9008,32283.0
2016-08-25 09:30:00,105.21,105.7,104.89,105.7,10211.0,96.5795,97.0293,96.2858,97.0293,10211.0
2016-08-25 09:35:00,105.65,105.7,105.33,105.34,4542.0,96.9834,97.0293,96.6897,96.6988,4542.0
2016-08-25 09:40:00,105.41,105.68,105.36,105.63,18300.0,96.7631,97.011,96.7172,96.9651,18300.0
2016-08-25 09:45:00,105.67,105.67,105.33,105.33,3500.0,97.0018,97.0018,96.6897,96.6897,3500.0
2016-08-25 09:50:00,105.31,105.34,105.27,105.29,4943.0,96.6713,96.6988,96.6346,96.6529,4943.0
2016-08-25 09:55:00,105.36,105.49,105.35,105.49,1856.0,96.7172,96.8365,96.708,96.8365,1856.0
2016-08-25 10:00:00,105.43,105.58,105.43,105.5,6639.0,96.7815,96.9192,96.7815,96.8457,6639.0
2016-08-25 10:05:00,105.52,105.72,105.48,105.67,10292.0,96.8641,97.0477,96.8274,97.0018,10292.0
2016-08-25 10:10:00,105.64,105.72,105.6,105.71,5910.0,96.9742,97.0477,96.9375,97.0385,5910.0
2016-08-25 10:15:00,105.69,105.81,105.63,105.8,3400.0,97.0201,97.1303,96.9651,97.1211,3400.0
2016-08-25 10:20:00,105.78,105.9,105.76,105.83,10840.0,97.1027,97.2129,97.0844,97.1486,10840.0
2016-08-25 10:25:00,105.81,105.86,105.69,105.69,1937.0,97.1303,97.1762,97.0201,97.0201,1937.0
2016-08-25 10:30:00,105.69,105.78,105.66,105.73,6954.0,97.0201,97.1027,96.9926,97.0569,6954.0
2016-08-25 10:35:00,105.72,105.75,105.66,105.68,4050.0,97.0477,97.0752,96.9926,97.011,4050.0
2016-08-25 10:40:00,105.69,105.74,105.66,105.74,3984.0,97.0201,97.066,96.9926,97.066,3984.0
2016-08-25 10:45:00,105.75,105.75,105.67,105.73,4406.0,97.0752,97.0752,97.0018,97.0569,4406.0
2016-08-25 10:50:00,105.72,105.73,105.63,105.7,5001.0,97.0477,97.0569,96.9651,97.0293,5001.0
2016-08-25 10:55:00,105.72,105.77,105.72,105.74,4500.0,97.0477,97.0936,97.0477,97.066,4500.0
2016-08-25 11:00:00,105.72,105.84,105.72,105.84,5200.0,97.0477,97.1578,97.0477,97.1578,5200.0
2016-08-25 11:05:00,105.82,105.88,105.81,105.88,3306.0,97.1395,97.1945,97.1303,97.1945,3306.0
2016-08-25 11:10:00,105.88,105.93,105.87,105.91,2156.0,97.1945,97.2404,97.1854,97.2221,2156.0
2016-08-25 11:15:00,105.91,105.96,105.91,105.94,4408.0,97.2221,97.268,97.2221,97.2496,4408.0
2016-08-25 11:20:00,105.96,105.97,105.93,105.96,1500.0,97.268,97.2772,97.2404,97.268,1500.0
2016-08-25 11:25:00,105.95,105.97,105.93,105.94,2808.0,97.2588,97.2772,97.2404,97.2496,2808.0
2016-08-25 11:30:00,105.96,105.97,105.89,105.89,2630.0,97.268,97.2772,97.2037,97.2037,2630.0
2016-08-25 11:35:00,105.87,105.9,105.87,105.87,1701.0,97.1854,97.2129,97.1854,97.1854,1701.0
2016-08-25 11:40:00,105.87,105.89,105.8,105.82,2445.0,97.1854,97.2037,97.1211,97.1395,2445.0
2016-08-25 11:45:00,105.86,105.87,105.84,105.84,1122.0,97.1762,97.1854,97.1578,97.1578,1122.0
2016-08-25 11:50:00,105.83,105.84,105.83,105.84,1300.0,97.1486,97.1578,97.1486,97.1578,1300.0
2016-08-25 11:55:00,105.82,105.84,105.79,105.81,3007.0,97.1395,97.1578,97.1119,97.1303,3007.0
2016-08-25 12:00:00,105.81,105.81,105.76,105.76,3800.0,97.1303,97.1303,97.0844,97.0844,3800.0
2016-08-25 12:05:00,105.75,105.75,105.67,105.67,1750.0,97.0752,97.0752,97.0018,97.0018,1750.0
2016-08-25 12:10:00,105.68,105.68,105.65,105.66,1700.0,97.011,97.011,96.9834,96.9926,1700.0
2016-08-25 12:15:00,105.67,105.78,105.67,105.78,3039.0,97.0018,97.1027,97.0018,97.1027,3039.0
2016-08-25 12:20:00,105.76,105.84,105.76,105.84,2605.0,97.0844,97.1578,97.0844,97.1578,2605.0
2016-08-25 12:25:00,105.82,105.83,105.78,105.79,1902.0,97.1395,97.1486,97.1027,97.1119,1902.0
2016-08-25 12:30:00,105.8,105.9,105.8,105.9,3052.0,97.1211,97.2129,97.1211,97.2129,3052.0
2016-08-25 12:35:00,105.89,105.91,105.85,105.91,2531.0,97.2037,97.2221,97.167,97.2221,2531.0
2016-08-25 12:40:00,105.92,105.95,105.87,105.88,3478.0,97.2313,97.2588,97.1854,97.1945,3478.0
2016-08-25 12:45:00,105.88,105.9,105.86,105.86,1902.0,97.1945,97.2129,97.1762,97.1762,1902.0
2016-08-25 12:50:00,105.85,105.91,105.84,105.91,4834.0,97.167,97.2221,97.1578,97.2221,4834.0
2016-08-25 12:55:00,105.93,106.0,105.92,106.0,3700.0,97.2404,97.3047,97.2313,97.3047,3700.0
2016-08-25 13:00:00,106.01,106.02,105.98,105.99,6779.0,97.3139,97.3231,97.2863,97.2955,6779.0
2016-08-25 13:05:00,105.99,105.99,105.9,105.91,10307.0,97.2955,97.2955,97.2129,97.2221,10307.0
2016-08-25 13:10:00,105.91,105.92,105.86,105.86,1962.0,97.2221,97.2313,97.1762,97.1762,1962.0
2016-08-25 13:15:00,105.85,105.9,105.85,105.89,4225.0,97.167,97.2129,97.167,97.2037,4225.0
2016-08-25 13:20:00,105.89,105.91,105.87,105.89,3891.0,97.2037,97.2221,97.1854,97.2037,3891.0
2016-08-25 13:25:00,105.9,105.99,105.9,105.99,5351.0,97.2129,97.2955,97.2129,97.2955,5351.0
2016-08-25 13:30:00,105.98,106.0,105.91,105.91,4600.0,97.2863,97.3047,97.2221,97.2221,4600.0
2016-08-25 13:35:00,105.9,105.9,105.75,105.76,4704.0,97.2129,97.2129,97.0752,97.0844,4704.0
2016-08-25 13:40:00,105.77,105.78,105.64,105.73,3176.0,97.0936,97.1027,96.9742,97.0569,3176.0
2016-08-25 13:45:00,105.76,105.8,105.75,105.77,5276.0,97.0844,97.1211,97.0752,97.0936,5276.0
2016-08-25 13:50:00,105.78,105.79,105.73,105.77,4929.0,97.1027,97.1119,97.0569,97.0936,4929.0
2016-08-25 13:55:00,105.76,105.88,105.76,105.88,4242.0,97.0844,97.1945,97.0844,97.1945,4242.0
2016-08-25 14:00:00,105.88,105.94,105.87,105.91,5369.0,97.1945,97.2496,97.1854,97.2221,5369.0
2016-08-25 14:05:00,105.91,105.91,105.77,105.8,7005.0,97.2221,97.2221,97.0936,97.1211,7005.0
2016-08-25 14:10:00,105.8,105.9,105.8,105.86,5470.0,97.1211,97.2129,97.1211,97.1762,5470.0
2016-08-25 14:15:00,105.86,105.88,105.79,105.83,8086.0,97.1762,97.1945,97.1119,97.1486,8086.0
2016-08-25 14:20:00,105.82,105.83,105.76,105.82,5005.0,97.1395,97.1486,97.0844,97.1395,5005.0
2016-08-25 14:25:00,105.81,105.82,105.75,105.77,7679.0,97.1303,97.1395,97.0752,97.0936,7679.0
2016-08-25 14:30:00,105.77,105.81,105.75,105.8,8992.0,97.0936,97.1303,97.0752,97.1211,8992.0
2016-08-25 14:35:00,105.78,105.79,105.75,105.76,4115.0,97.1027,97.1119,97.0752,97.0844,4115.0
2016-08-25 14:40:00,105.75,105.81,105.75,105.79,8244.0,97.0752,97.1303,97.0752,97.1119,8244.0
2016-08-25 14:45:00,105.78,105.78,105.67,105.67,7042.0,97.1027,97.1027,97.0018,97.0018,7042.0
2016-08-25 14:50:00,105.67,105.7,105.61,105.62,5029.0,97.0018,97.0293,96.9467,96.9559,5029.0
2016-08-25 14:55:00,105.62,105.67,105.62,105.67,3772.0,96.9559,97.0018,96.9559,97.0018,3772.0
2016-08-25 15:00:00,105.67,105.69,105.65,105.68,4538.0,97.0018,97.0201,96.9834,97.011,4538.0
2016-08-25 15:05:00,105.67,105.7,105.67,105.68,7618.0,97.0018,97.0293,97.0018,97.011,7618.0
2016-08-25 15:10:00,105.68,105.7,105.62,105.67,6269.0,97.011,97.0293,96.9559,97.0018,6269.0
2016-08-25 15:15:00,105.68,105.71,105.68,105.7,5110.0,97.011,97.0385,97.011,97.0293,5110.0
2016-08-25 15:20:00,105.72,105.79,105.71,105.78,7808.0,97.0477,97.1119,97.0385,97.1027,7808.0
2016-08-25 15:25:00,105.78,105.8,105.76,105.77,7402.0,97.1027,97.1211,97.0844,97.0936,7402.0
2016-08-25 15:30:00,105.76,105.79,105.73,105.77,9872.0,97.0844,97.1119,97.0569,97.0936,9872.0
2016-08-25 15:35:00,105.77,105.81,105.76,105.81,11486.0,97.0936,97.1303,97.0844,97.1303,11486.0
2016-08-25 15:40:00,105.81,105.81,105.71,105.75,11957.0,97.1303,97.1303,97.0385,97.0752,11957.0
2016-08-25 15:45:00,105.74,105.75,105.67,105.73,23252.0,97.066,97.0752,97.0018,97.0569,23252.0
2016-08-25 15:50:00,105.72,105.74,105.68,105.7,14426.0,97.0477,97.066,97.011,97.0293,14426.0
2016-08-25 15:55:00,105.7,105.73,105.6,105.71,40920.0,97.0293,97.0569,96.9375,97.0385,40920.0
2016-08-26 09:30:00,106.01,106.48,106.01,106.48,4517.0,97.3139,97.7453,97.3139,97.7453,4517.0
2016-08-26 09:35:00,106.38,106.39,106.07,106.12,3741.0,97.6535,97.6627,97.369,97.4149,3741.0
2016-08-26 09:40:00,106.13,106.23,105.99,106.18,3800.0,97.424,97.5158,97.2955,97.4699,3800.0
2016-08-26 09:45:00,106.21,106.21,106.14,106.14,3314.0,97.4975,97.4975,97.4332,97.4332,3314.0
2016-08-26 09:50:00,106.12,106.21,106.12,106.19,2711.0,97.4149,97.4975,97.4149,97.4791,2711.0
2016-08-26 09:55:00,106.18,106.18,106.11,106.11,2489.0,97.4699,97.4699,97.4057,97.4057,2489.0
2016-08-26 10:00:00,106.09,106.68,105.98,106.6,12190.0,97.3873,97.9289,97.2863,97.8555,12190.0
2016-08-26 10:05:00,106.64,106.65,106.36,106.36,7482.0,97.8922,97.9014,97.6352,97.6352,7482.0
2016-08-26 10:10:00,106.38,106.43,106.24,106.3,5737.0,97.6535,97.6994,97.525,97.5801,5737.0
2016-08-26 10:15:00,106.34,106.72,106.31,106.67,5707.0,97.6168,97.9656,97.5893,97.9197,5707.0
2016-08-26 10:20:00,106.71,106.71,106.61,106.64,1705.0,97.9565,97.9565,97.8647,97.8922,1705.0
2016-08-26 10:25:00,106.62,106.66,106.54,106.6,5227.0,97.8738,97.9106,97.8004,97.8555,5227.0
2016-08-26 10:30:00,106.64,106.64,106.5,106.5,5207.0,97.8922,97.8922,97.7637,97.7637,5207.0
2016-08-26 10:35:00,106.54,106.58,106.49,106.58,3000.0,97.8004,97.8371,97.7545,97.8371,3000.0
2016-08-26 10:40:00,106.55,106.55,106.45,106.48,3549.0,97.8096,97.8096,97.7178,97.7453,3549.0
2016-08-26 10:45:00,106.49,106.52,106.41,106.52,1665.0,97.7545,97.782,97.6811,97.782,1665.0
2016-08-26 10:50:00,106.54,106.54,106.44,106.51,3002.0,97.8004,97.8004,97.7086,97.7729,3002.0
2016-08-26 10:55:00,106.55,106.67,106.54,106.58,2400.0,97.8096,97.9197,97.8004,97.8371,2400.0
2016-08-26 11:00:00,106.58,106.64,106.55,106.55,3300.0,97.8371,97.8922,97.8096,97.8096,3300.0
2016-08-26 11:05:00,106.57,106.7,106.57,106.68,3032.0,97.8279,97.9473,97.8279,97.9289,3032.0
2016-08-26 11:10:00,106.63,106.76,106.62,106.72,4233.0,97.883,98.0024,97.8738,97.9656,4233.0
2016-08-26 11:15:00,106.72,106.76,106.7,106.75,2487.0,97.9656,98.0024,97.9473,97.9932,2487.0
2016-08-26 11:20:00,106.78,106.86,106.73,106.79,6447.0,98.0207,98.0942,97.9748,98.0299,6447.0
2016-08-26 11:25:00,106.79,106.82,106.74,106.82,2303.0,98.0299,98.0574,97.984,98.0574,2303.0
2016-08-26 11:30:00,106.8,106.82,106.73,106.75,3103.0,98.0391,98.0574,97.9748,97.9932,3103.0
2016-08-26 11:35:00,106.76,106.79,106.68,106.7,1920.0,98.0024,98.0299,97.9289,97.9473,1920.0
2016-08-26 11:40:00,106.71,106.71,106.48,106.56,3700.0,97.9565,97.9565,97.7453,97.8188,3700.0
2016-08-26 11:45:00,106.54,106.59,106.46,106.57,3126.0,97.8004,97.8463,97.727,97.8279,3126.0
2016-08-26 11:50:00,106.54,106.54,106.16,106.2,3239.0,97.8004,97.8004,97.4516,97.4883,3239.0
2016-08-26 11:55:00,106.26,106.29,106.23,106.25,1731.0,97.5434,97.5709,97.5158,97.5342,1731.0
2016-08-26 12:00:00,106.18,106.2,106.01,106.1,3313.0,97.4699,97.4883,97.3139,97.3965,3313.0
2016-08-26 12:05:00,106.1,106.12,105.79,105.89,6745.0,97.3965,97.4149,97.1119,97.2037,6745.0
2016-08-26 12:10:00,105.83,105.86,105.62,105.81,2447.0,97.1486,97.1762,96.9559,97.1303,2447.0
2016-08-26 12:15:00,105.85,105.86,105.77,105.84,3087.0,97.167,97.1762,97.0936,97.1578,3087.0
2016-08-26 12:20:00,105.84,105.97,105.81,105.92,2250.0,97.1578,97.2772,97.1303,97.2313,2250.0
2016-08-26 12:25:00,105.84,105.94,105.84,105.91,1200.0,97.1578,97.2496,97.1578,97.2221,1200.0
2016-08-26 12:30:00,105.92,105.93,105.83,105.9,1900.0,97.2313,97.2404,97.1486,97.2129,1900.0
2016-08-26 12:35:00,105.92,105.98,105.88,105.96,2156.0,97.2313,97.2863,97.1945,97.268,2156.0
2016-08-26 12:40:00,105.92,106.04,105.86,106.04,1469.0,97.2313,97.3414,97.1762,97.3414,1469.0
2016-08-26 12:45:00,106.05,106.11,106.02,106.05,815.0,97.3506,97.4057,97.3231,97.3506,815.0
2016-08-26 12:50:00,106.08,106.12,105.98,106.04,3477.0,97.3781,97.4149,97.2863,97.3414,3477.0
2016-08-26 12:55:00,106.04,106.06,106.01,106.01,700.0,97.3414,97.3598,97.3139,97.3139,700.0
2016-08-26 13:00:00,106.03,106.09,105.97,106.03,3997.0,97.3322,97.3873,97.2772,97.3322,3997.0
2016-08-26 13:05:00,105.97,106.0,105.89,105.94,2600.0,97.2772,97.3047,97.2037,97.2496,2600.0
2016-08-26 13:10:00,105.92,106.05,105.92,106.0,2595.0,97.2313,97.3506,97.2313,97.3047,2595.0
2016-08-26 13:15:00,105.96,105.97,105.88,105.89,2700.0,97.268,97.2772,97.1945,97.2037,2700.0
2016-08-26 13:20:00,105.85,105.89,105.83,105.89,1900.0,97.167,97.2037,97.1486,97.2037,1900.0
2016-08-26 13:25:00,105.93,105.96,105.88,105.88,900.0,97.2404,97.268,97.1945,97.1945,900.0
2016-08-26 13:30:00,105.9,105.93,105.88,105.91,3503.0,97.2129,97.2404,97.1945,97.2221,3503.0
2016-08-26 13:35:00,105.88,105.92,105.86,105.91,3152.0,97.1945,97.2313,97.1762,97.2221,3152.0
2016-08-26 13:40:00,105.9,105.95,105.89,105.92,2402.0,97.2129,97.2588,97.2037,97.2313,2402.0
2016-08-26 13:45:00,105.92,105.93,105.87,105.9,2434.0,97.2313,97.2404,97.1854,97.2129,2434.0
2016-08-26 13:50:00,105.93,105.93,105.84,105.88,2003.0,97.2404,97.2404,97.1578,97.1945,2003.0
2016-08-26 13:55:00,105.87,105.87,105.8,105.82,5018.0,97.1854,97.1854,97.1211,97.1395,5018.0
2016-08-26 14:00:00,105.77,105.81,105.69,105.69,3728.0,97.0936,97.1303,97.0201,97.0201,3728.0
2016-08-26 14:05:00,105.71,105.76,105.66,105.76,4024.0,97.0385,97.0844,96.9926,97.0844,4024.0
2016-08-26 14:10:00,105.75,105.78,105.71,105.75,9648.0,97.0752,97.1027,97.0385,97.0752,9648.0
2016-08-26 14:15:00,105.75,105.75,105.44,105.45,11999.0,97.0752,97.0752,96.7906,96.7998,11999.0
2016-08-26 14:20:00,105.46,105.52,105.39,105.5,5037.0,96.809,96.8641,96.7447,96.8457,5037.0
2016-08-26 14:25:00,105.53,105.61,105.48,105.52,3527.0,96.8733,96.9467,96.8274,96.8641,3527.0
2016-08-26 14:30:00,105.52,105.56,105.44,105.56,2300.0,96.8641,96.9008,96.7906,96.9008,2300.0
2016-08-26 14:35:00,105.55,105.69,105.53,105.69,4791.0,96.8916,97.0201,96.8733,97.0201,4791.0
2016-08-26 14:40:00,105.68,105.77,105.68,105.71,5970.0,97.011,97.0936,97.011,97.0385,5970.0
2016-08-26 14:45:00,105.71,105.71,105.6,105.63,4027.0,97.0385,97.0385,96.9375,96.9651,4027.0
2016-08-26 14:50:00,105.65,105.69,105.62,105.66,5277.0,96.9834,97.0201,96.9559,96.9926,5277.0
2016-08-26 14:55:00,105.68,105.77,105.68,105.75,6649.0,97.011,97.0936,97.011,97.0752,6649.0
2016-08-26 15:00:00,105.73,105.78,105.61,105.62,4504.0,97.0569,97.1027,96.9467,96.9559,4504.0
2016-08-26 15:05:00,105.61,105.77,105.61,105.75,5300.0,96.9467,97.0936,96.9467,97.0752,5300.0
2016-08-26 15:10:00,105.76,105.81,105.68,105.81,5340.0,97.0844,97.1303,97.011,97.1303,5340.0
2016-08-26 15:15:00,105.84,105.91,105.83,105.9,6504.0,97.1578,97.2221,97.1486,97.2129,6504.0
2016-08-26 15:20:00,105.89,105.92,105.83,105.92,6266.0,97.2037,97.2313,97.1486,97.2313,6266.0
2016-08-26 15:25:00,105.97,106.16,105.97,106.09,7423.0,97.2772,97.4516,97.2772,97.3873,7423.0
2016-08-26 15:30:00,106.11,106.31,106.09,106.26,8488.0,97.4057,97.5893,97.3873,97.5434,8488.0
2016-08-26 15:35:00,106.25,106.26,106.12,106.2,7549.0,97.5342,97.5434,97.4149,97.4883,7549.0
2016-08-26 15:40:00,106.25,106.32,106.17,106.23,9634.0,97.5342,97.5985,97.4608,97.5158,9634.0
2016-08-26 15:45:00,106.22,106.32,106.19,106.27,13879.0,97.5067,97.5985,97.4791,97.5526,13879.0
2016-08-26 15:50:00,106.27,106.34,106.19,106.21,15557.0,97.5526,97.6168,97.4791,97.4975,15557.0
2016-08-26 15:55:00,106.2,106.32,106.19,106.23,27804.0,97.4883,97.5985,97.4791,97.5158,27804.0
2016-08-29 09:30:00,106.36,106.87,106.36,106.83,9365.0,97.6352,98.1033,97.6352,98.0666,9365.0
2016-08-29 09:35:00,106.88,107.3,106.87,107.3,9774.0,98.1125,98.4981,98.1033,98.4981,9774.0
2016-08-29 09:40:00,107.31,107.43,107.22,107.35,9009.0,98.5072,98.6174,98.4246,98.544,9009.0
2016-08-29 09:45:00,107.42,107.43,107.22,107.22,6096.0,98.6082,98.6174,98.4246,98.4246,6096.0
2016-08-29 09:50:00,107.26,107.39,107.2,107.24,3831.0,98.4613,98.5807,98.4063,98.443,3831.0
2016-08-29 09:55:00,107.24,107.25,107.02,107.15,4393.0,98.443,98.4522,98.241,98.3604,4393.0
2016-08-29 10:00:00,107.14,107.14,106.94,107.09,3349.0,98.3512,98.3512,98.1676,98.3053,3349.0
2016-08-29 10:05:00,107.17,107.17,107.05,107.05,1200.0,98.3787,98.3787,98.2686,98.2686,1200.0
2016-08-29 10:10:00,107.11,107.21,107.11,107.2,2119.0,98.3236,98.4154,98.3236,98.4063,2119.0
2016-08-29 10:15:00,107.18,107.18,107.13,107.13,1300.0,98.3879,98.3879,98.342,98.342,1300.0
2016-08-29 10:20:00,107.12,107.21,107.12,107.16,2980.0,98.3328,98.4154,98.3328,98.3695,2980.0
2016-08-29 10:25:00,107.15,107.18,107.11,107.11,2100.0,98.3604,98.3879,98.3236,98.3236,2100.0
2016-08-29 10:30:00,107.13,107.2,107.13,107.13,2258.0,98.342,98.4063,98.342,98.342,2258.0
2016-08-29 10:35:00,107.15,107.15,107.1,107.11,1200.0,98.3604,98.3604,98.3145,98.3236,1200.0
2016-08-29 10:40:00,107.14,107.16,107.04,107.04,2600.0,98.3512,98.3695,98.2594,98.2594,2600.0
2016-08-29 10:45:00,107.07,107.14,107.03,107.12,1736.0,98.2869,98.3512,98.2502,98.3328,1736.0
2016-08-29 10:50:00,107.17,107.24,107.15,107.18,3869.0,98.3787,98.443,98.3604,98.3879,3869.0
2016-08-29 10:55:00,107.2,107.22,107.18,107.18,4644.0,98.4063,98.4246,98.3879,98.3879,4644.0
2016-08-29 11:00:00,107.19,107.35,107.19,107.32,4743.0,98.3971,98.544,98.3971,98.5164,4743.0
2016-08-29 11:05:00,107.33,107.41,107.29,107.39,2416.0,98.5256,98.599,98.4889,98.5807,2416.0
2016-08-29 11:10:00,107.37,107.42,107.36,107.39,4034.0,98.5623,98.6082,98.5531,98.5807,4034.0
2016-08-29 11:15:00,107.4,107.41,107.26,107.26,6315.0,98.5899,98.599,98.4613,98.4613,6315.0
2016-08-29 11:20:00,107.25,107.26,107.17,107.19,2600.0,98.4522,98.4613,98.3787,98.3971,2600.0
2016-08-29 11:25:00,107.19,107.22,107.14,107.22,3047.0,98.3971,98.4246,98.3512,98.4246,3047.0
2016-08-29 11:30:00,107.26,107.27,107.25,107.26,1500.0,98.4613,98.4705,98.4522,98.4613,1500.0
2016-08-29 11:35:00,107.23,107.27,107.12,107.16,4100.0,98.4338,98.4705,98.3328,98.3695,4100.0
2016-08-29 11:40:00,107.15,107.29,107.15,107.21,3100.0,98.3604,98.4889,98.3604,98.4154,3100.0
2016-08-29 11:45:00,107.22,107.3,107.21,107.3,1400.0,98.4246,98.4981,98.4154,98.4981,1400.0
2016-08-29 11:50:00,107.31,107.32,107.26,107.28,3605.0,98.5072,98.5164,98.4613,98.4797,3605.0
2016-08-29 11:55:00,107.26,107.27,107.21,107.22,4400.0,98.4613,98.4705,98.4154,98.4246,4400.0
2016-08-29 12:00:00,107.23,107.25,107.2,107.2,1500.0,98.4338,98.4522,98.4063,98.4063,1500.0
2016-08-29 12:05:00,107.19,107.23,107.19,107.23,1800.0,98.3971,98.4338,98.3971,98.4338,1800.0
2016-08-29 12:10:00,107.22,107.28,107.22,107.27,2000.0,98.4246,98.4797,98.4246,98.4705,2000.0
2016-08-29 12:15:00,107.25,107.25,107.2,107.2,1000.0,98.4522,98.4522,98.4063,98.4063,1000.0
2016-08-29 12:20:00,107.21,107.21,107.15,107.16,4200.0,98.4154,98.4154,98.3604,98.3695,4200.0
2016-08-29 12:25:00,107.14,107.15,107.08,107.09,1305.0,98.3512,98.3604,98.2961,98.3053,1305.0
2016-08-29 12:30:00,107.07,107.12,107.07,107.12,900.0,98.2869,98.3328,98.2869,98.3328,900.0
2016-08-29 12:35:00,107.14,107.16,107.12,107.14,2000.0,98.3512,98.3695,98.3328,98.3512,2000.0
2016-08-29 12:40:00,107.15,107.17,107.14,107.16,2200.0,98.3604,98.3787,98.3512,98.3695,2200.0
2016-08-29 12:45:00,107.17,107.23,107.17,107.22,2105.0,98.3787,98.4338,98.3787,98.4246,2105.0
2016-08-29 12:50:00,107.22,107.25,107.22,107.25,600.0,98.4246,98.4522,98.4246,98.4522,600.0
2016-08-29 12:55:00,107.27,107.27,107.22,107.26,4298.0,98.4705,98.4705,98.4246,98.4613,4298.0
2016-08-29 13:00:00,107.26,107.26,107.21,107.22,1266.0,98.4613,98.4613,98.4154,98.4246,1266.0
2016-08-29 13:05:00,107.21,107.21,107.18,107.2,3807.0,98.4154,98.4154,98.3879,98.4063,3807.0
2016-08-29 13:10:00,107.2,107.23,107.2,107.23,2505.0,98.4063,98.4338,98.4063,98.4338,2505.0
2016-08-29 13:15:00,107.23,107.23,107.15,107.15,2300.0,98.4338,98.4338,98.3604,98.3604,2300.0
2016-08-29 13:20:00,107.16,107.18,107.12,107.14,3600.0,98.3695,98.3879,98.3328,98.3512,3600.0
2016-08-29 13:25:00,107.13,107.17,107.12,107.17,2508.0,98.342,98.3787,98.3328,98.3787,2508.0
2016-08-29 13:30:00,107.17,107.23,107.17,107.21,4672.0,98.3787,98.4338,98.3787,98.4154,4672.0
2016-08-29 13:35:00,107.2,107.23,107.2,107.23,1700.0,98.4063,98.4338,98.4063,98.4338,1700.0
2016-08-29 13:40:00,107.23,107.25,107.23,107.24,1741.0,98.4338,98.4522,98.4338,98.443,1741.0
2016-08-29 13:45:00,107.24,107.27,107.24,107.27,1505.0,98.443,98.4705,98.443,98.4705,1505.0
2016-08-29 13:50:00,107.27,107.29,107.26,107.26,2490.0,98.4705,98.4889,98.4613,98.4613,2490.0
2016-08-29 13:55:00,107.28,107.32,107.27,107.32,4758.0,98.4797,98.5164,98.4705,98.5164,4758.0
2016-08-29 14:00:00,107.33,107.34,107.31,107.32,4386.0,98.5256,98.5348,98.5072,98.5164,4386.0
2016-08-29 14:05:00,107.31,107.34,107.31,107.33,2796.0,98.5072,98.5348,98.5072,98.5256,2796.0
2016-08-29 14:10:00,107.33,107.33,107.3,107.3,3079.0,98.5256,98.5256,98.4981,98.4981,3079.0
2016-08-29 14:15:00,107.3,107.3,107.22,107.23,4232.0,98.4981,98.4981,98.4246,98.4338,4232.0
2016-08-29 14:20:00,107.23,107.23,107.18,107.18,5764.0,98.4338,98.4338,98.3879,98.3879,5764.0
2016-08-29 14:25:00,107.17,107.18,107.15,107.16,5250.0,98.3787,98.3879,98.3604,98.3695,5250.0
2016-08-29 14:30:00,107.19,107.26,107.18,107.23,7036.0,98.3971,98.4613,98.3879,98.4338,7036.0
2016-08-29 14:35:00,107.22,107.26,107.2,107.2,5305.0,98.4246,98.4613,98.4063,98.4063,5305.0
2016-08-29 14:40:00,107.21,107.21,107.16,107.2,4550.0,98.4154,98.4154,98.3695,98.4063,4550.0
2016-08-29 14:45:00,107.19,107.19,107.16,107.18,6553.0,98.3971,98.3971,98.3695,98.3879,6553.0
2016-08-29 14:50:00,107.2,107.2,107.14,107.15,3805.0,98.4063,98.4063,98.3512,98.3604,3805.0
2016-08-29 14:55:00,107.15,107.15,107.08,107.08,2960.0,98.3604,98.3604,98.2961,98.2961,2960.0
2016-08-29 15:00:00,107.1,107.11,107.08,107.11,3534.0,98.3145,98.3236,98.2961,98.3236,3534.0
2016-08-29 15:05:00,107.1,107.11,107.07,107.08,3500.0,98.3145,98.3236,98.2869,98.2961,3500.0
2016-08-29 15:10:00,107.08,107.1,107.07,107.09,3260.0,98.2961,98.3145,98.2869,98.3053,3260.0
2016-08-29 15:15:00,107.09,107.11,107.08,107.1,3500.0,98.3053,98.3236,98.2961,98.3145,3500.0
2016-08-29 15:20:00,107.1,107.12,107.01,107.01,8958.0,98.3145,98.3328,98.2319,98.2319,8958.0
2016-08-29 15:25:00,107.02,107.04,106.99,107.03,3523.0,98.241,98.2594,98.2135,98.2502,3523.0
2016-08-29 15:30:00,107.02,107.02,106.99,107.0,9281.0,98.241,98.241,98.2135,98.2227,9281.0
2016-08-29 15:35:00,107.0,107.07,106.98,107.07,8059.0,98.2227,98.2869,98.2043,98.2869,8059.0
2016-08-29 15:40:00,107.07,107.08,106.99,107.02,10841.0,98.2869,98.2961,98.2135,98.241,10841.0
2016-08-29 15:45:00,107.01,107.15,107.01,107.15,11742.0,98.2319,98.3604,98.2319,98.3604,11742.0
2016-08-29 15:50:00,107.14,107.17,107.12,107.17,21056.0,98.3512,98.3787,98.3328,98.3787,21056.0
2016-08-29 15:55:00,107.16,107.22,107.1,107.14,41607.0,98.3695,98.4246,98.3145,98.3512,41607.0
2016-08-30 09:30:00,107.4,107.45,107.14,107.3,10939.0,98.5899,98.6358,98.3512,98.4981,10939.0
2016-08-30 09:35:00,107.31,107.89,107.31,107.79,11960.0,98.5072,99.0397,98.5072,98.9479,11960.0
2016-08-30 09:40:00,107.8,107.87,107.68,107.82,3174.0,98.957,99.0213,98.8469,98.9754,3174.0
2016-08-30 09:45:00,107.85,108.25,107.85,108.19,6273.0,99.0029,99.3701,99.0029,99.3151,6273.0
2016-08-30 09:50:00,108.15,108.22,108.06,108.21,6456.0,99.2783,99.3426,99.1957,99.3334,6456.0
2016-08-30 09:55:00,108.21,108.56,108.2,108.51,14540.0,99.3334,99.6547,99.3242,99.6088,14540.0
2016-08-30 10:00:00,108.53,108.7,108.53,108.63,16477.0,99.6272,99.7832,99.6272,99.719,16477.0
2016-08-30 10:05:00,108.62,108.62,108.2,108.23,9050.0,99.7098,99.7098,99.3242,99.3518,9050.0
2016-08-30 10:10:00,108.2,108.21,107.89,107.89,3600.0,99.3242,99.3334,99.0397,99.0397,3600.0
2016-08-30 10:15:00,107.93,108.05,107.92,107.94,4002.0,99.0764,99.1865,99.0672,99.0856,4002.0
2016-08-30 10:20:00,107.86,107.91,107.86,107.88,1401.0,99.0121,99.058,99.0121,99.0305,1401.0
2016-08-30 10:25:00,107.88,107.96,107.85,107.88,3101.0,99.0305,99.1039,99.0029,99.0305,3101.0
2016-08-30 10:30:00,107.92,107.95,107.76,107.76,7655.0,99.0672,99.0947,98.9203,98.9203,7655.0
2016-08-30 10:35:00,107.84,107.88,107.65,107.66,2989.0,98.9938,99.0305,98.8194,98.8285,2989.0
2016-08-30 10:40:00,107.69,107.81,107.65,107.81,3125.0,98.8561,98.9662,98.8194,98.9662,3125.0
2016-08-30 10:45:00,107.81,107.81,107.68,107.77,5288.0,98.9662,98.9662,98.8469,98.9295,5288.0
2016-08-30 10:50:00,107.77,107.8,107.54,107.55,5339.0,98.9295,98.957,98.7184,98.7276,5339.0
2016-08-30 10:55:00,107.52,107.74,107.52,107.68,4413.0,98.7,98.902,98.7,98.8469,4413.0
2016-08-30 11:00:00,107.65,107.75,107.65,107.75,3042.0,98.8194,98.9111,98.8194,98.9111,3042.0
2016-08-30 11:05:00,107.76,107.79,107.6,107.6,4500.0,98.9203,98.9479,98.7735,98.7735,4500.0
2016-08-30 11:10:00,107.61,107.61,107.54,107.54,8196.0,98.7826,98.7826,98.7184,98.7184,8196.0
2016-08-30 11:15:00,107.55,107.67,107.55,107.62,2500.0,98.7276,98.8377,98.7276,98.7918,2500.0
2016-08-30 11:20:00,107.67,107.67,107.6,107.64,2001.0,98.8377,98.8377,98.7735,98.8102,2001.0
2016-08-30 11:25:00,107.64,107.77,107.56,107.71,15190.0,98.8102,98.9295,98.7367,98.8744,15190.0
2016-08-30 11:30:00,107.68,107.95,107.68,107.95,11315.0,98.8469,99.0947,98.8469,99.0947,11315.0
2016-08-30 11:35:00,107.94,108.08,107.87,108.06,6457.0,99.0856,99.2141,99.0213,99.1957,6457.0
2016-08-30 11:40:00,108.02,108.08,107.97,108.04,4052.0,99.159,99.2141,99.1131,99.1774,4052.0
2016-08-30 11:45:00,107.99,108.0,107.93,107.98,2900.0,99.1315,99.1406,99.0764,99.1223,2900.0
2016-08-30 11:50:00,107.98,108.12,107.98,108.12,5610.0,99.1223,99.2508,99.1223,99.2508,5610.0
2016-08-30 11:55:00,108.16,108.2,108.14,108.17,4894.0,99.2875,99.3242,99.2692,99.2967,4894.0
2016-08-30 12:00:00,108.15,108.15,108.02,108.03,2500.0,99.2783,99.2783,99.159,99.1682,2500.0
2016-08-30 12:05:00,108.04,108.09,108.03,108.04,1803.0,99.1774,99.2233,99.1682,99.1774,1803.0
2016-08-30 12:10:00,108.04,108.04,107.97,107.97,1685.0,99.1774,99.1774,99.1131,99.1131,1685.0
2016-08-30 12:15:00,107.98,108.0,107.88,107.91,2028.0,99.1223,99.1406,99.0305,99.058,2028.0
2016-08-30 12:20:00,107.91,107.99,107.91,107.96,1800.0,99.058,99.1315,99.058,99.1039,1800.0
2016-08-30 12:25:00,107.99,108.08,107.99,108.03,2846.0,99.1315,99.2141,99.1315,99.1682,2846.0
2016-08-30 12:30:00,108.03,108.07,108.0,108.0,2539.0,99.1682,99.2049,99.1406,99.1406,2539.0
2016-08-30 12:35:00,107.99,108.07,107.99,108.07,1300.0,99.1315,99.2049,99.1315,99.2049,1300.0
2016-08-30 12:40:00,108.08,108.08,107.91,107.94,6600.0,99.2141,99.2141,99.058,99.0856,6600.0
2016-08-30 12:45:00,107.94,107.96,107.85,107.89,4269.0,99.0856,99.1039,99.0029,99.0397,4269.0
2016-08-30 12:50:00,107.89,107.91,107.74,107.74,4617.0,99.0397,99.058,98.902,98.902,4617.0
2016-08-30 12:55:00,107.78,107.8,107.73,107.74,3196.0,98.9387,98.957,98.8928,98.902,3196.0
2016-08-30 13:00:00,107.75,107.89,107.72,107.85,5180.0,98.9111,99.0397,98.8836,99.0029,5180.0
2016-08-30 13:05:00,107.84,107.95,107.84,107.93,2607.0,98.9938,99.0947,98.9938,99.0764,2607.0
2016-08-30 13:10:00,107.93,107.95,107.87,107.94,2805.0,99.0764,99.0947,99.0213,99.0856,2805.0
2016-08-30 13:15:00,107.96,107.97,107.91,107.94,2904.0,99.1039,99.1131,99.058,99.0856,2904.0
2016-08-30 13:20:00,107.92,107.94,107.91,107.92,2801.0,99.0672,99.0856,99.058,99.0672,2801.0
2016-08-30 13:25:00,107.91,107.92,107.86,107.89,3401.0,99.058,99.0672,99.0121,99.0397,3401.0
2016-08-30 13:30:00,107.89,107.98,107.88,107.93,4001.0,99.0397,99.1223,99.0305,99.0764,4001.0
2016-08-30 13:35:00,107.94,107.95,107.92,107.93,1500.0,99.0856,99.0947,99.0672,99.0764,1500.0
2016-08-30 13:40:00,107.91,107.91,107.82,107.85,4899.0,99.058,99.058,98.9754,99.0029,4899.0
2016-08-30 13:45:00,107.83,107.87,107.82,107.85,2360.0,98.9846,99.0213,98.9754,99.0029,2360.0
2016-08-30 13:50:00,107.85,107.85,107.69,107.74,5072.0,99.0029,99.0029,98.8561,98.902,5072.0
2016-08-30 13:55:00,107.73,107.85,107.71,107.83,5201.0,98.8928,99.0029,98.8744,98.9846,5201.0
2016-08-30 14:00:00,107.82,107.84,107.76,107.83,10531.0,98.9754,98.9938,98.9203,98.9846,10531.0
2016-08-30 14:05:00,107.82,107.83,107.7,107.71,4824.0,98.9754,98.9846,98.8652,98.8744,4824.0
2016-08-30 14:10:00,107.7,107.81,107.7,107.8,4126.0,98.8652,98.9662,98.8652,98.957,4126.0
2016-08-30 14:15:00,107.79,107.79,107.66,107.69,3667.0,98.9479,98.9479,98.8285,98.8561,3667.0
2016-08-30 14:20:00,107.67,107.77,107.67,107.73,5008.0,98.8377,98.9295,98.8377,98.8928,5008.0
2016-08-30 14:25:00,107.75,107.78,107.74,107.78,3202.0,98.9111,98.9387,98.902,98.9387,3202.0
2016-08-30 14:30:00,107.79,107.82,107.72,107.75,7847.0,98.9479,98.9754,98.8836,98.9111,7847.0
2016-08-30 14:35:00,107.75,107.92,107.71,107.91,4920.0,98.9111,99.0672,98.8744,99.058,4920.0
2016-08-30 14:40:00,107.89,107.96,107.89,107.94,4700.0,99.0397,99.1039,99.0397,99.0856,4700.0
2016-08-30 14:45:00,107.94,108.02,107.94,108.0,3650.0,99.0856,99.159,99.0856,99.1406,3650.0
2016-08-30 14:50:00,108.0,108.02,107.97,108.01,6886.0,99.1406,99.159,99.1131,99.1498,6886.0
2016-08-30 14:55:00,108.0,108.02,107.94,107.94,5137.0,99.1406,99.159,99.0856,99.0856,5137.0
2016-08-30 15:00:00,107.95,107.95,107.86,107.92,5922.0,99.0947,99.0947,99.0121,99.0672,5922.0
2016-08-30 15:05:00,107.94,108.13,107.94,108.07,11198.0,99.0856,99.26,99.0856,99.2049,11198.0
2016-08-30 15:10:00,108.08,108.19,108.06,108.18,5959.0,99.2141,99.3151,99.1957,99.3059,5959.0
2016-08-30 15:15:00,108.17,108.19,108.11,108.13,10609.0,99.2967,99.3151,99.2416,99.26,10609.0
2016-08-30 15:20:00,108.14,108.18,108.1,108.12,9292.0,99.2692,99.3059,99.2324,99.2508,9292.0
2016-08-30 15:25:00,108.14,108.18,108.11,108.11,7230.0,99.2692,99.3059,99.2416,99.2416,7230.0
2016-08-30 15:30:00,108.11,108.14,108.01,108.01,19234.0,99.2416,99.2692,99.1498,99.1498,19234.0
2016-08-30 15:35:00,108.02,108.23,108.01,108.21,16570.0,99.159,99.3518,99.1498,99.3334,16570.0
2016-08-30 15:40:00,108.21,108.24,108.21,108.21,15183.0,99.3334,99.361,99.3334,99.3334,15183.0
2016-08-30 15:45:00,108.21,108.27,108.18,108.18,15989.0,99.3334,99.3885,99.3059,99.3059,15989.0
2016-08-30 15:50:00,108.18,108.22,108.18,108.2,20852.0,99.3059,99.3426,99.3059,99.3242,20852.0
2016-08-30 15:55:00,108.19,108.25,108.15,108.24,48628.0,99.3151,99.3701,99.2783,99.361,48628.0
2016-08-31 09:30:00,108.17,108.24,107.89,108.12,5935.0,99.2967,99.361,99.0397,99.2508,5935.0
2016-08-31 09:35:00,108.17,108.6,108.17,108.6,4527.0,99.2967,99.6914,99.2967,99.6914,4527.0
2016-08-31 09:40:00,108.65,108.71,108.48,108.48,4939.0,99.7373,99.7924,99.5813,99.5813,4939.0
2016-08-31 09:45:00,108.47,108.6,108.42,108.56,12356.0,99.5721,99.6914,99.5262,99.6547,12356.0
2016-08-31 09:50:00,108.64,108.82,108.59,108.82,2480.0,99.7281,99.8934,99.6822,99.8934,2480.0
2016-08-31 09:55:00,108.83,108.98,108.76,108.96,11935.0,99.9026,100.0402,99.8383,100.0219,11935.0
2016-08-31 10:00:00,108.96,108.96,108.8,108.83,25146.0,100.0219,100.0219,99.875,99.9026,25146.0
2016-08-31 10:05:00,108.86,108.88,108.7,108.74,9751.0,99.9301,99.9485,99.7832,99.8199,9751.0
2016-08-31 10:10:00,108.78,108.83,108.54,108.6,2400.0,99.8567,99.9026,99.6363,99.6914,2400.0
2016-08-31 10:15:00,108.55,108.64,108.55,108.57,2520.0,99.6455,99.7281,99.6455,99.6639,2520.0
2016-08-31 10:20:00,108.57,108.65,108.53,108.53,3289.0,99.6639,99.7373,99.6272,99.6272,3289.0
2016-08-31 10:25:00,108.55,108.61,108.53,108.57,3304.0,99.6455,99.7006,99.6272,99.6639,3304.0
2016-08-31 10:30:00,108.52,108.65,108.47,108.54,3380.0,99.618,99.7373,99.5721,99.6363,3380.0
2016-08-31 10:35:00,108.45,108.47,108.39,108.42,2114.0,99.5537,99.5721,99.4986,99.5262,2114.0
2016-08-31 10:40:00,108.41,108.41,108.27,108.38,2665.0,99.517,99.517,99.3885,99.4895,2665.0
2016-08-31 10:45:00,108.4,108.42,108.33,108.37,2886.0,99.5078,99.5262,99.4436,99.4803,2886.0
2016-08-31 10:50:00,108.37,108.46,108.36,108.46,3177.0,99.4803,99.5629,99.4711,99.5629,3177.0
2016-08-31 10:55:00,108.44,108.44,108.23,108.23,3800.0,99.5445,99.5445,99.3518,99.3518,3800.0
2016-08-31 11:00:00,108.23,108.26,108.17,108.17,5882.0,99.3518,99.3793,99.2967,99.2967,5882.0
2016-08-31 11:05:00,108.19,108.19,108.06,108.11,6819.0,99.3151,99.3151,99.1957,99.2416,6819.0
2016-08-31 11:10:00,108.08,108.17,108.05,108.15,5571.0,99.2141,99.2967,99.1865,99.2783,5571.0
2016-08-31 11:15:00,108.13,108.21,108.12,108.12,2200.0,99.26,99.3334,99.2508,99.2508,2200.0
2016-08-31 11:20:00,108.17,108.23,108.11,108.23,1742.0,99.2967,99.3518,99.2416,99.3518,1742.0
2016-08-31 11:25:00,108.2,108.24,108.2,108.24,1140.0,99.3242,99.361,99.3242,99.361,1140.0
2016-08-31 11:30:00,108.23,108.27,108.14,108.17,2900.0,99.3518,99.3885,99.2692,99.2967,2900.0
2016-08-31 11:35:00,108.13,108.13,108.03,108.13,3192.0,99.26,99.26,99.1682,99.26,3192.0
2016-08-31 11:40:00,108.13,108.14,108.09,108.13,2600.0,99.26,99.2692,99.2233,99.26,2600.0
2016-08-31 11:45:00,108.14,108.17,108.14,108.16,2680.0,99.2692,99.2967,99.2692,99.2875,2680.0
2016-08-31 11:50:00,108.14,108.14,108.09,108.11,4205.0,99.2692,99.2692,99.2233,99.2416,4205.0
2016-08-31 11:55:00,108.1,108.11,107.95,107.95,3200.0,99.2324,99.2416,99.0947,99.0947,3200.0
2016-08-31 12:00:00,107.95,107.95,107.77,107.77,3251.0,99.0947,99.0947,98.9295,98.9295,3251.0
2016-08-31 12:05:00,107.76,107.78,107.7,107.78,1912.0,98.9203,98.9387,98.8652,98.9387,1912.0
2016-08-31 12:10:00,107.78,107.8,107.64,107.67,2800.0,98.9387,98.957,98.8102,98.8377,2800.0
2016-08-31 12:15:00,107.67,107.67,107.44,107.44,1600.0,98.8377,98.8377,98.6266,98.6266,1600.0
2016-08-31 12:20:00,107.44,107.48,107.44,107.47,1200.0,98.6266,98.6633,98.6266,98.6541,1200.0
2016-08-31 12:25:00,107.49,107.57,107.48,107.57,2218.0,98.6725,98.7459,98.6633,98.7459,2218.0
2016-08-31 12:30:00,107.56,107.57,107.46,107.53,5150.0,98.7367,98.7459,98.6449,98.7092,5150.0
2016-08-31 12:35:00,107.55,107.65,107.54,107.65,4300.0,98.7276,98.8194,98.7184,98.8194,4300.0
2016-08-31 12:40:00,107.65,107.66,107.59,107.59,3450.0,98.8194,98.8285,98.7643,98.7643,3450.0
2016-08-31 12:45:00,107.61,107.75,107.61,107.75,2300.0,98.7826,98.9111,98.7826,98.9111,2300.0
2016-08-31 12:50:00,107.75,107.79,107.73,107.77,5710.0,98.9111,98.9479,98.8928,98.9295,5710.0
2016-08-31 12:55:00,107.8,107.89,107.8,107.85,3550.0,98.957,99.0397,98.957,99.0029,3550.0
2016-08-31 13:00:00,107.84,107.87,107.82,107.84,7807.0,98.9938,99.0213,98.9754,98.9938,7807.0
2016-08-31 13:05:00,107.84,107.9,107.8,107.86,5506.0,98.9938,99.0488,98.957,99.0121,5506.0
2016-08-31 13:10:00,107.83,107.88,107.81,107.88,2803.0,98.9846,99.0305,98.9662,99.0305,2803.0
2016-08-31 13:15:00,107.89,107.89,107.8,107.83,2800.0,99.0397,99.0397,98.957,98.9846,2800.0
2016-08-31 13:20:00,107.87,107.97,107.87,107.97,2317.0,99.0213,99.1131,99.0213,99.1131,2317.0
2016-08-31 13:25:00,107.95,108.03,107.95,108.03,4000.0,99.0947,99.1682,99.0947,99.1682,4000.0
2016-08-31 13:30:00,108.02,108.04,107.95,107.98,2469.0,99.159,99.1774,99.0947,99.1223,2469.0
2016-08-31 13:35:00,108.01,108.05,107.97,108.03,3147.0,99.1498,99.1865,99.1131,99.1682,3147.0
2016-08-31 13:40:00,108.04,108.25,108.03,108.25,3663.0,99.1774,99.3701,99.1682,99.3701,3663.0
2016-08-31 13:45:00,108.27,108.34,108.27,108.27,6257.0,99.3885,99.4527,99.3885,99.3885,6257.0
2016-08-31 13:50:00,108.26,108.26,108.19,108.2,3300.0,99.3793,99.3793,99.3151,99.3242,3300.0
2016-08-31 13:55:00,108.2,108.2,108.15,108.17,3494.0,99.3242,99.3242,99.2783,99.2967,3494.0
2016-08-31 14:00:00,108.16,108.23,108.14,108.22,6165.0,99.2875,99.3518,99.2692,99.3426,6165.0
2016-08-31 14:05:00,108.22,108.48,108.22,108.47,5882.0,99.3426,99.5813,99.3426,99.5721,5882.0
2016-08-31 14:10:00,108.46,108.55,108.46,108.5,4922.0,99.5629,99.6455,99.5629,99.5996,4922.0
2016-08-31 14:15:00,108.5,108.5,108.37,108.39,4124.0,99.5996,99.5996,99.4803,99.4986,4124.0
2016-08-31 14:20:00,108.35,108.4,108.35,108.38,3704.0,99.4619,99.5078,99.4619,99.4895,3704.0
2016-08-31 14:25:00,108.36,108.43,108.35,108.38,6399.0,99.4711,99.5354,99.4619,99.4895,6399.0
2016-08-31 14:30:00,108.37,108.37,108.23,108.26,5275.0,99.4803,99.4803,99.3518,99.3793,5275.0
2016-08-31 14:35:00,108.27,108.28,108.22,108.23,3474.0,99.3885,99.3977,99.3426,99.3518,3474.0
2016-08-31 14:40:00,108.21,108.21,108.11,108.19,5800.0,99.3334,99.3334,99.2416,99.3151,5800.0
2016-08-31 14:45:00,108.18,108.18,108.03,108.13,4600.0,99.3059,99.3059,99.1682,99.26,4600.0
2016-08-31 14:50:00,108.11,108.16,108.03,108.14,3990.0,99.2416,99.2875,99.1682,99.2692,3990.0
2016-08-31 14:55:00,108.14,108.23,108.13,108.21,7401.0,99.2692,99.3518,99.26,99.3334,7401.0
2016-08-31 15:00:00,108.19,108.37,108.19,108.35,6352.0,99.3151,99.4803,99.3151,99.4619,6352.0
2016-08-31 15:05:00,108.35,108.45,108.34,108.43,5539.0,99.4619,99.5537,99.4527,99.5354,5539.0
2016-08-31 15:10:00,108.43,108.57,108.4,108.54,7354.0,99.5354,99.6639,99.5078,99.6363,7354.0
2016-08-31 15:15:00,108.56,108.59,108.46,108.51,6770.0,99.6547,99.6822,99.5629,99.6088,6770.0
2016-08-31 15:20:00,108.51,108.52,108.44,108.52,5170.0,99.6088,99.618,99.5445,99.618,5170.0
2016-08-31 15:25:00,108.5,108.55,108.47,108.5,6333.0,99.5996,99.6455,99.5721,99.5996,6333.0
2016-08-31 15:30:00,108.5,108.55,108.48,108.52,16454.0,99.5996,99.6455,99.5813,99.618,16454.0
2016-08-31 15:35:00,108.5,108.62,108.5,108.54,14647.0,99.5996,99.7098,99.5996,99.6363,14647.0
2016-08-31 15:40:00,108.52,108.57,108.5,108.53,10117.0,99.618,99.6639,99.5996,99.6272,10117.0
2016-08-31 15:45:00,108.53,108.61,108.53,108.56,23378.0,99.6272,99.7006,99.6272,99.6547,23378.0
2016-08-31 15:50:00,108.56,108.62,108.55,108.61,32821.0,99.6547,99.7098,99.6455,99.7006,32821.0
2016-08-31 15:55:00,108.62,108.8,108.59,108.69,100097.0,99.7098,99.875,99.6822,99.774,100097.0
2016-09-01 09:30:00,108.7,108.76,108.32,108.73,12697.0,99.7832,99.8383,99.4344,99.8108,12697.0
2016-09-01 09:35:00,108.74,108.98,108.73,108.86,4500.0,99.8199,100.0402,99.8108,99.9301,4500.0
2016-09-01 09:40:00,108.81,108.89,108.75,108.85,2781.0,99.8842,99.9576,99.8291,99.9209,2781.0
2016-09-01 09:45:00,108.86,108.91,108.61,108.82,11768.0,99.9301,99.976,99.7006,99.8934,11768.0
2016-09-01 09:50:00,108.83,108.83,108.54,108.73,9932.0,99.9026,99.9026,99.6363,99.8108,9932.0
2016-09-01 09:55:00,108.73,108.76,108.4,108.4,5967.0,99.8108,99.8383,99.5078,99.5078,5967.0
2016-09-01 10:00:00,108.36,108.4,108.14,108.37,3897.0,99.4711,99.5078,99.2692,99.4803,3897.0
2016-09-01 10:05:00,108.48,108.52,108.3,108.5,4400.0,99.5813,99.618,99.416,99.5996,4400.0
2016-09-01 10:10:00,108.55,108.63,108.41,108.58,13272.0,99.6455,99.719,99.517,99.6731,13272.0
2016-09-01 10:15:00,108.63,108.63,108.39,108.5,2514.0,99.719,99.719,99.4986,99.5996,2514.0
2016-09-01 10:20:00,108.41,108.42,108.28,108.37,4700.0,99.517,99.5262,99.3977,99.4803,4700.0
2016-09-01 10:25:00,108.33,108.34,108.04,108.09,5030.0,99.4436,99.4527,99.1774,99.2233,5030.0
2016-09-01 10:30:00,107.97,108.0,107.61,107.69,5400.0,99.1131,99.1406,98.7826,98.8561,5400.0
2016-09-01 10:35:00,107.63,107.64,107.51,107.51,1702.0,98.801,98.8102,98.6908,98.6908,1702.0
2016-09-01 10:40:00,107.56,107.61,107.52,107.59,3233.0,98.7367,98.7826,98.7,98.7643,3233.0
2016-09-01 10:45:00,107.62,107.65,107.58,107.61,4479.0,98.7918,98.8194,98.7551,98.7826,4479.0
2016-09-01 10:50:00,107.64,107.76,107.62,107.76,2756.0,98.8102,98.9203,98.7918,98.9203,2756.0
2016-09-01 10:55:00,107.76,107.77,107.7,107.73,2008.0,98.9203,98.9295,98.8652,98.8928,2008.0
2016-09-01 11:00:00,107.6,107.63,107.35,107.48,3132.0,98.7735,98.801,98.544,98.6633,3132.0
2016-09-01 11:05:00,107.45,107.45,107.39,107.43,2753.0,98.6358,98.6358,98.5807,98.6174,2753.0
2016-09-01 11:10:00,107.45,107.54,107.45,107.51,2800.0,98.6358,98.7184,98.6358,98.6908,2800.0
2016-09-01 11:15:00,107.53,107.56,107.47,107.51,8448.0,98.7092,98.7367,98.6541,98.6908,8448.0
2016-09-01 11:20:00,107.53,107.7,107.53,107.7,1503.0,98.7092,98.8652,98.7092,98.8652,1503.0
2016-09-01 11:25:00,107.68,107.8,107.68,107.78,4849.0,98.8469,98.957,98.8469,98.9387,4849.0
2016-09-01 11:30:00,107.76,107.79,107.71,107.79,5700.0,98.9203,98.9479,98.8744,98.9479,5700.0
2016-09-01 11:35:00,107.78,107.78,107.71,107.72,3278.0,98.9387,98.9387,98.8744,98.8836,3278.0
2016-09-01 11:40:00,107.72,107.76,107.67,107.69,11605.0,98.8836,98.9203,98.8377,98.8561,11605.0
2016-09-01 11:45:00,107.7,107.7,107.64,107.64,1200.0,98.8652,98.8652,98.8102,98.8102,1200.0
2016-09-01 11:50:00,107.61,107.62,107.45,107.52,2933.0,98.7826,98.7918,98.6358,98.7,2933.0
2016-09-01 11:55:00,107.51,107.57,107.47,107.57,2470.0,98.6908,98.7459,98.6541,98.7459,2470.0
2016-09-01 12:00:00,107.57,107.58,107.53,107.55,1100.0,98.7459,98.7551,98.7092,98.7276,1100.0
2016-09-01 12:05:00,107.55,107.55,107.51,107.52,2375.0,98.7276,98.7276,98.6908,98.7,2375.0
2016-09-01 12:10:00,107.5,107.69,107.48,107.69,1925.0,98.6817,98.8561,98.6633,98.8561,1925.0
2016-09-01 12:15:00,107.71,107.89,107.71,107.89,5577.0,98.8744,99.0397,98.8744,99.0397,5577.0
2016-09-01 12:20:00,107.87,108.18,107.86,108.18,2550.0,99.0213,99.3059,99.0121,99.3059,2550.0
2016-09-01 12:25:00,108.23,108.28,108.14,108.27,2412.0,99.3518,99.3977,99.2692,99.3885,2412.0
2016-09-01 12:30:00,108.27,108.43,108.25,108.39,5400.0,99.3885,99.5354,99.3701,99.4986,5400.0
2016-09-01 12:35:00,108.36,108.37,108.23,108.28,4985.0,99.4711,99.4803,99.3518,99.3977,4985.0
2016-09-01 12:40:00,108.3,108.3,108.22,108.23,2900.0,99.416,99.416,99.3426,99.3518,2900.0
2016-09-01 12:45:00,108.19,108.24,108.19,108.22,2300.0,99.3151,99.361,99.3151,99.3426,2300.0
2016-09-01 12:50:00,108.24,108.31,108.24,108.31,6539.0,99.361,99.4252,99.361,99.4252,6539.0
2016-09-01 12:55:00,108.33,108.33,108.24,108.24,9292.0,99.4436,99.4436,99.361,99.361,9292.0
2016-09-01 13:00:00,108.24,108.26,108.22,108.23,4500.0,99.361,99.3793,99.3426,99.3518,4500.0
2016-09-01 13:05:00,108.21,108.25,108.18,108.21,2649.0,99.3334,99.3701,99.3059,99.3334,2649.0
2016-09-01 13:10:00,108.17,108.25,108.15,108.23,5777.0,99.2967,99.3701,99.2783,99.3518,5777.0
2016-09-01 13:15:00,108.25,108.29,108.24,108.29,2600.0,99.3701,99.4069,99.361,99.4069,2600.0
2016-09-01 13:20:00,108.29,108.37,108.29,108.36,3000.0,99.4069,99.4803,99.4069,99.4711,3000.0
2016-09-01 13:25:00,108.36,108.36,108.3,108.33,2500.0,99.4711,99.4711,99.416,99.4436,2500.0
2016-09-01 13:30:00,108.35,108.36,108.31,108.31,5100.0,99.4619,99.4711,99.4252,99.4252,5100.0
2016-09-01 13:35:00,108.31,108.31,108.23,108.25,2600.0,99.4252,99.4252,99.3518,99.3701,2600.0
2016-09-01 13:40:00,108.25,108.31,108.22,108.29,2312.0,99.3701,99.4252,99.3426,99.4069,2312.0
2016-09-01 13:45:00,108.3,108.36,108.29,108.34,4985.0,99.416,99.4711,99.4069,99.4527,4985.0
2016-09-01 13:50:00,108.35,108.35,108.31,108.31,4660.0,99.4619,99.4619,99.4252,99.4252,4660.0
2016-09-01 13:55:00,108.31,108.31,108.23,108.26,10816.0,99.4252,99.4252,99.3518,99.3793,10816.0
2016-09-01 14:00:00,108.28,108.28,108.17,108.18,4012.0,99.3977,99.3977,99.2967,99.3059,4012.0
2016-09-01 14:05:00,108.16,108.2,108.1,108.11,4639.0,99.2875,99.3242,99.2324,99.2416,4639.0
2016-09-01 14:10:00,108.12,108.18,108.05,108.18,5151.0,99.2508,99.3059,99.1865,99.3059,5151.0
2016-09-01 14:15:00,108.19,108.3,108.19,108.27,3143.0,99.3151,99.416,99.3151,99.3885,3143.0
2016-09-01 14:20:00,108.29,108.31,108.24,108.25,8631.0,99.4069,99.4252,99.361,99.3701,8631.0
2016-09-01 14:25:00,108.26,108.42,108.26,108.4,5667.0,99.3793,99.5262,99.3793,99.5078,5667.0
2016-09-01 14:30:00,108.41,108.41,108.34,108.35,2700.0,99.517,99.517,99.4527,99.4619,2700.0
2016-09-01 14:35:00,108.34,108.38,108.3,108.31,5400.0,99.4527,99.4895,99.416,99.4252,5400.0
2016-09-01 14:40:00,108.33,108.38,108.31,108.31,6946.0,99.4436,99.4895,99.4252,99.4252,6946.0
2016-09-01 14:45:00,108.31,108.42,108.3,108.34,3900.0,99.4252,99.5262,99.416,99.4527,3900.0
2016-09-01 14:50:00,108.34,108.43,108.28,108.41,13401.0,99.4527,99.5354,99.3977,99.517,13401.0
2016-09-01 14:55:00,108.42,108.42,108.36,108.4,7025.0,99.5262,99.5262,99.4711,99.5078,7025.0
2016-09-01 15:00:00,108.38,108.41,108.31,108.31,6980.0,99.4895,99.517,99.4252,99.4252,6980.0
2016-09-01 15:05:00,108.32,108.32,108.19,108.21,5206.0,99.4344,99.4344,99.3151,99.3334,5206.0
2016-09-01 15:10:00,108.22,108.28,108.16,108.28,5638.0,99.3426,99.3977,99.2875,99.3977,5638.0
2016-09-01 15:15:00,108.25,108.29,108.22,108.24,6152.0,99.3701,99.4069,99.3426,99.361,6152.0
2016-09-01 15:20:00,108.24,108.35,108.24,108.32,5730.0,99.361,99.4619,99.361,99.4344,5730.0
2016-09-01 15:25:00,108.35,108.35,108.23,108.23,6020.0,99.4619,99.4619,99.3518,99.3518,6020.0
2016-09-01 15:30:00,108.23,108.32,108.23,108.3,5671.0,99.3518,99.4344,99.3518,99.416,5671.0
2016-09-01 15:35:00,108.3,108.33,108.24,108.28,10797.0,99.416,99.4436,99.361,99.3977,10797.0
2016-09-01 15:40:00,108.29,108.45,108.27,108.43,13802.0,99.4069,99.5537,99.3885,99.5354,13802.0
2016-09-01 15:45:00,108.44,108.47,108.39,108.4,13357.0,99.5445,99.5721,99.4986,99.5078,13357.0
2016-09-01 15:50:00,108.41,108.49,108.41,108.46,13007.0,99.517,99.5904,99.517,99.5629,13007.0
2016-09-01 15:55:00,108.45,108.54,108.43,108.53,27675.0,99.5537,99.6363,99.5354,99.6272,27675.0
2016-09-02 09:30:00,109.14,109.28,108.8,108.98,7879.0,100.1871,100.3156,99.875,100.0402,7879.0
2016-09-02 09:35:00,108.98,109.39,108.95,109.16,5635.0,100.0402,100.4166,100.0127,100.2055,5635.0
2016-09-02 09:40:00,109.14,109.38,109.14,109.32,3401.0,100.1871,100.4074,100.1871,100.3524,3401.0
2016-09-02 09:45:00,109.43,109.58,109.42,109.42,4285.0,100.4533,100.591,100.4442,100.4442,4285.0
2016-09-02 09:50:00,109.55,109.55,109.4,109.52,3500.0,100.5635,100.5635,100.4258,100.536,3500.0
2016-09-02 09:55:00,109.51,109.57,109.44,109.45,5450.0,100.5268,100.5819,100.4625,100.4717,5450.0
2016-09-02 10:00:00,109.49,109.55,109.43,109.43,3401.0,100.5084,100.5635,100.4533,100.4533,3401.0
2016-09-02 10:05:00,109.43,109.48,109.32,109.32,4240.0,100.4533,100.4992,100.3524,100.3524,4240.0
2016-09-02 10:10:00,109.34,109.34,109.19,109.23,3851.0,100.3707,100.3707,100.233,100.2697,3851.0
2016-09-02 10:15:00,109.24,109.29,109.18,109.28,3400.0,100.2789,100.3248,100.2238,100.3156,3400.0
2016-09-02 10:20:00,109.27,109.34,109.24,109.3,3763.0,100.3065,100.3707,100.2789,100.334,3763.0
2016-09-02 10:25:00,109.3,109.31,109.22,109.3,2500.0,100.334,100.3432,100.2606,100.334,2500.0
2016-09-02 10:30:00,109.32,109.37,109.28,109.29,5030.0,100.3524,100.3983,100.3156,100.3248,5030.0
2016-09-02 10:35:00,109.37,109.43,109.37,109.38,3019.0,100.3983,100.4533,100.3983,100.4074,3019.0
2016-09-02 10:40:00,109.38,109.4,109.3,109.33,2226.0,100.4074,100.4258,100.334,100.3615,2226.0
2016-09-02 10:45:00,109.33,109.33,109.24,109.24,1900.0,100.3615,100.3615,100.2789,100.2789,1900.0
2016-09-02 10:50:00,109.23,109.3,109.2,109.3,3619.0,100.2697,100.334,100.2422,100.334,3619.0
2016-09-02 10:55:00,109.26,109.28,109.17,109.22,4400.0,100.2973,100.3156,100.2147,100.2606,4400.0
2016-09-02 11:00:00,109.22,109.24,109.16,109.23,2900.0,100.2606,100.2789,100.2055,100.2697,2900.0
2016-09-02 11:05:00,109.23,109.24,109.14,109.18,4400.0,100.2697,100.2789,100.1871,100.2238,4400.0
2016-09-02 11:10:00,109.18,109.2,109.07,109.14,4101.0,100.2238,100.2422,100.1229,100.1871,4101.0
2016-09-02 11:15:00,109.13,109.18,109.08,109.13,3840.0,100.1779,100.2238,100.132,100.1779,3840.0
2016-09-02 11:20:00,109.12,109.17,109.11,109.17,6001.0,100.1688,100.2147,100.1596,100.2147,6001.0
2016-09-02 11:25:00,109.2,109.2,109.1,109.1,4840.0,100.2422,100.2422,100.1504,100.1504,4840.0
2016-09-02 11:30:00,109.11,109.15,109.08,109.12,4952.0,100.1596,100.1963,100.132,100.1688,4952.0
2016-09-02 11:35:00,109.08,109.1,108.93,108.96,6942.0,100.132,100.1504,99.9944,100.0219,6942.0
2016-09-02 11:40:00,108.92,108.99,108.87,108.98,3400.0,99.9852,100.0494,99.9393,100.0402,3400.0
2016-09-02 11:45:00,108.97,109.04,108.97,109.02,4000.0,100.0311,100.0953,100.0311,100.077,4000.0
2016-09-02 11:50:00,109.03,109.15,109.03,109.15,5741.0,100.0861,100.1963,100.0861,100.1963,5741.0
2016-09-02 11:55:00,109.13,109.21,109.1,109.18,9180.0,100.1779,100.2514,100.1504,100.2238,9180.0
2016-09-02 12:00:00,109.19,109.21,109.13,109.17,5127.0,100.233,100.2514,100.1779,100.2147,5127.0
2016-09-02 12:05:00,109.2,109.23,109.16,109.2,2630.0,100.2422,100.2697,100.2055,100.2422,2630.0
2016-09-02 12:10:00,109.18,109.19,109.15,109.17,4690.0,100.2238,100.233,100.1963,100.2147,4690.0
2016-09-02 12:15:00,109.16,109.16,108.97,108.97,12938.0,100.2055,100.2055,100.0311,100.0311,12938.0
2016-09-02 12:20:00,108.94,108.94,108.84,108.86,1400.0,100.0035,100.0035,99.9117,99.9301,1400.0
2016-09-02 12:25:00,108.87,108.93,108.87,108.92,2900.0,99.9393,99.9944,99.9393,99.9852,2900.0
2016-09-02 12:30:00,108.94,108.94,108.91,108.93,500.0,100.0035,100.0035,99.976,99.9944,500.0
2016-09-02 12:35:00,108.94,109.02,108.94,109.0,2400.0,100.0035,100.077,100.0035,100.0586,2400.0
2016-09-02 12:40:00,109.0,109.0,108.98,108.99,800.0,100.0586,100.0586,100.0402,100.0494,800.0
2016-09-02 12:45:00,109.0,109.0,108.97,108.97,1700.0,100.0586,100.0586,100.0311,100.0311,1700.0
2016-09-02 12:50:00,108.98,109.14,108.97,109.13,4624.0,100.0402,100.1871,100.0311,100.1779,4624.0
2016-09-02 12:55:00,109.15,109.17,109.03,109.04,3240.0,100.1963,100.2147,100.0861,100.0953,3240.0
2016-09-02 13:00:00,109.06,109.06,108.99,109.02,3340.0,100.1137,100.1137,100.0494,100.077,3340.0
2016-09-02 13:05:00,109.03,109.06,109.0,109.0,11811.0,100.0861,100.1137,100.0586,100.0586,11811.0
2016-09-02 13:10:00,109.01,109.06,108.99,109.02,4100.0,100.0678,100.1137,100.0494,100.077,4100.0
2016-09-02 13:15:00,109.04,109.09,109.0,109.01,2860.0,100.0953,100.1412,100.0586,100.0678,2860.0
2016-09-02 13:20:00,109.04,109.1,109.03,109.1,2000.0,100.0953,100.1504,100.0861,100.1504,2000.0
2016-09-02 13:25:00,109.08,109.11,109.05,109.09,6500.0,100.132,100.1596,100.1045,100.1412,6500.0
2016-09-02 13:30:00,109.09,109.11,109.0,109.02,9840.0,100.1412,100.1596,100.0586,100.077,9840.0
2016-09-02 13:35:00,109.02,109.05,108.93,109.0,15580.0,100.077,100.1045,99.9944,100.0586,15580.0
2016-09-02 13:40:00,109.0,109.08,108.97,109.01,13229.0,100.0586,100.132,100.0311,100.0678,13229.0
2016-09-02 13:45:00,109.03,109.13,109.03,109.13,2200.0,100.0861,100.1779,100.0861,100.1779,2200.0
2016-09-02 13:50:00,109.11,109.16,109.11,109.16,3529.0,100.1596,100.2055,100.1596,100.2055,3529.0
2016-09-02 13:55:00,109.19,109.19,109.11,109.11,2000.0,100.233,100.233,100.1596,100.1596,2000.0
2016-09-02 14:00:00,109.13,109.13,109.08,109.12,1797.0,100.1779,100.1779,100.132,100.1688,1797.0
2016-09-02 14:05:00,109.15,109.25,109.14,109.23,3226.0,100.1963,100.2881,100.1871,100.2697,3226.0
2016-09-02 14:10:00,109.2,109.27,109.2,109.24,4382.0,100.2422,100.3065,100.2422,100.2789,4382.0
2016-09-02 14:15:00,109.27,109.31,109.27,109.31,2568.0,100.3065,100.3432,100.3065,100.3432,2568.0
2016-09-02 14:20:00,109.29,109.35,109.28,109.33,4179.0,100.3248,100.3799,100.3156,100.3615,4179.0
2016-09-02 14:25:00,109.32,109.39,109.32,109.36,3978.0,100.3524,100.4166,100.3524,100.3891,3978.0
2016-09-02 14:30:00,109.36,109.37,109.27,109.27,4801.0,100.3891,100.3983,100.3065,100.3065,4801.0
2016-09-02 14:35:00,109.25,109.35,109.25,109.33,6365.0,100.2881,100.3799,100.2881,100.3615,6365.0
2016-09-02 14:40:00,109.35,109.41,109.33,109.35,5381.0,100.3799,100.435,100.3615,100.3799,5381.0
2016-09-02 14:45:00,109.35,109.37,109.34,109.36,3219.0,100.3799,100.3983,100.3707,100.3891,3219.0
2016-09-02 14:50:00,109.36,109.4,109.35,109.38,4463.0,100.3891,100.4258,100.3799,100.4074,4463.0
2016-09-02 14:55:00,109.38,109.4,109.38,109.4,3300.0,100.4074,100.4258,100.4074,100.4258,3300.0
2016-09-02 15:00:00,109.4,109.44,109.39,109.43,6261.0,100.4258,100.4625,100.4166,100.4533,6261.0
2016-09-02 15:05:00,109.43,109.48,109.39,109.42,5295.0,100.4533,100.4992,100.4166,100.4442,5295.0
2016-09-02 15:10:00,109.4,109.44,109.39,109.42,3000.0,100.4258,100.4625,100.4166,100.4442,3000.0
2016-09-02 15:15:00,109.43,109.48,109.42,109.46,3601.0,100.4533,100.4992,100.4442,100.4809,3601.0
2016-09-02 15:20:00,109.46,109.52,109.46,109.48,4600.0,100.4809,100.536,100.4809,100.4992,4600.0
2016-09-02 15:25:00,109.48,109.48,109.41,109.43,6372.0,100.4992,100.4992,100.435,100.4533,6372.0
2016-09-02 15:30:00,109.41,109.44,109.4,109.42,5289.0,100.435,100.4625,100.4258,100.4442,5289.0
2016-09-02 15:35:00,109.42,109.46,109.41,109.44,7225.0,100.4442,100.4809,100.435,100.4625,7225.0
2016-09-02 15:40:00,109.43,109.44,109.41,109.41,5483.0,100.4533,100.4625,100.435,100.435,5483.0
2016-09-02 15:45:00,109.41,109.41,109.26,109.26,8945.0,100.435,100.435,100.2973,100.2973,8945.0
2016-09-02 15:50:00,109.27,109.38,109.27,109.37,8032.0,100.3065,100.4074,100.3065,100.3983,8032.0
2016-09-02 15:55:00,109.38,109.47,109.38,109.43,19822.0,100.4074,100.4901,100.4074,100.4533,19822.0
2016-09-06 09:30:00,109.38,110.21,109.38,109.92,16419.0,100.4074,101.1694,100.4074,100.9031,16419.0
2016-09-06 09:35:00,109.96,110.34,109.81,109.83,31054.0,100.9399,101.2887,100.8022,100.8205,31054.0
2016-09-06 09:40:00,109.85,109.95,109.74,109.77,4725.0,100.8389,100.9307,100.7379,100.7654,4725.0
2016-09-06 09:45:00,109.74,109.78,109.62,109.69,4330.0,100.7379,100.7746,100.6277,100.692,4330.0
2016-09-06 09:50:00,109.7,109.7,109.58,109.65,5077.0,100.7012,100.7012,100.591,100.6553,5077.0
2016-09-06 09:55:00,109.67,109.71,109.61,109.64,3633.0,100.6736,100.7104,100.6186,100.6461,3633.0
2016-09-06 10:00:00,109.59,109.62,109.44,109.52,6077.0,100.6002,100.6277,100.4625,100.536,6077.0
2016-09-06 10:05:00,109.53,109.55,109.2,109.33,29235.0,100.5451,100.5635,100.2422,100.3615,29235.0
2016-09-06 10:10:00,109.35,109.44,109.28,109.44,10026.0,100.3799,100.4625,100.3156,100.4625,10026.0
2016-09-06 10:15:00,109.46,109.57,109.4,109.4,8800.0,100.4809,100.5819,100.4258,100.4258,8800.0
2016-09-06 10:20:00,109.44,109.59,109.35,109.53,10632.0,100.4625,100.6002,100.3799,100.5451,10632.0
2016-09-06 10:25:00,109.51,109.62,109.44,109.62,4300.0,100.5268,100.6277,100.4625,100.6277,4300.0
2016-09-06 10:30:00,109.6,109.78,109.6,109.77,5800.0,100.6094,100.7746,100.6094,100.7654,5800.0
2016-09-06 10:35:00,109.78,109.82,109.74,109.79,6602.0,100.7746,100.8113,100.7379,100.7838,6602.0
2016-09-06 10:40:00,109.76,109.79,109.69,109.73,3003.0,100.7563,100.7838,100.692,100.7287,3003.0
2016-09-06 10:45:00,109.72,109.79,109.59,109.64,2990.0,100.7195,100.7838,100.6002,100.6461,2990.0
2016-09-06 10:50:00,109.62,109.67,109.58,109.62,4709.0,100.6277,100.6736,100.591,100.6277,4709.0
2016-09-06 10:55:00,109.58,109.59,109.47,109.5,3768.0,100.591,100.6002,100.4901,100.5176,3768.0
2016-09-06 11:00:00,109.54,109.54,109.46,109.51,1700.0,100.5543,100.5543,100.4809,100.5268,1700.0
2016-09-06 11:05:00,109.5,109.54,109.47,109.48,4900.0,100.5176,100.5543,100.4901,100.4992,4900.0
2016-09-06 11:10:00,109.45,109.61,109.45,109.61,2400.0,100.4717,100.6186,100.4717,100.6186,2400.0
2016-09-06 11:15:00,109.61,109.73,109.61,109.68,3300.0,100.6186,100.7287,100.6186,100.6828,3300.0
2016-09-06 11:20:00,109.7,109.73,109.69,109.71,1679.0,100.7012,100.7287,100.692,100.7104,1679.0
2016-09-06 11:25:00,109.72,109.86,109.72,109.84,5162.0,100.7195,100.8481,100.7195,100.8297,5162.0
2016-09-06 11:30:00,109.84,109.91,109.82,109.82,4226.0,100.8297,100.894,100.8113,100.8113,4226.0
2016-09-06 11:35:00,109.87,109.87,109.71,109.71,1800.0,100.8572,100.8572,100.7104,100.7104,1800.0
2016-09-06 11:40:00,109.72,109.75,109.69,109.69,2300.0,100.7195,100.7471,100.692,100.692,2300.0
2016-09-06 11:45:00,109.66,109.82,109.66,109.8,4162.0,100.6645,100.8113,100.6645,100.793,4162.0
2016-09-06 11:50:00,109.83,109.83,109.77,109.78,1500.0,100.8205,100.8205,100.7654,100.7746,1500.0
2016-09-06 11:55:00,109.8,109.84,109.77,109.84,4072.0,100.793,100.8297,100.7654,100.8297,4072.0
2016-09-06 12:00:00,109.84,109.93,109.83,109.92,3147.0,100.8297,100.9123,100.8205,100.9031,3147.0
2016-09-06 12:05:00,109.92,109.94,109.9,109.91,3396.0,100.9031,100.9215,100.8848,100.894,3396.0
2016-09-06 12:10:00,109.89,109.97,109.88,109.94,3200.0,100.8756,100.949,100.8664,100.9215,3200.0
2016-09-06 12:15:00,109.95,109.96,109.87,109.89,1800.0,100.9307,100.9399,100.8572,100.8756,1800.0
2016-09-06 12:20:00,109.87,109.94,109.87,109.93,3700.0,100.8572,100.9215,100.8572,100.9123,3700.0
2016-09-06 12:25:00,109.92,109.96,109.9,109.93,2600.0,100.9031,100.9399,100.8848,100.9123,2600.0
2016-09-06 12:30:00,109.94,110.02,109.93,109.97,12975.0,100.9215,100.9949,100.9123,100.949,12975.0
2016-09-06 12:35:00,109.97,110.05,109.95,110.05,5144.0,100.949,101.0225,100.9307,101.0225,5144.0
2016-09-06 12:40:00,110.04,110.16,110.04,110.15,5518.0,101.0133,101.1235,101.0133,101.1143,5518.0
2016-09-06 12:45:00,110.15,110.23,110.15,110.21,10249.0,101.1143,101.1877,101.1143,101.1694,10249.0
2016-09-06 12:50:00,110.2,110.28,110.17,110.17,93776.0,101.1602,101.2336,101.1326,101.1326,93776.0
2016-09-06 12:55:00,110.17,110.17,110.05,110.07,24551.0,101.1326,101.1326,101.0225,101.0408,24551.0
2016-09-06 13:00:00,110.06,110.08,109.93,109.95,7454.0,101.0317,101.05,100.9123,100.9307,7454.0
2016-09-06 13:05:00,109.94,109.94,109.81,109.83,6911.0,100.9215,100.9215,100.8022,100.8205,6911.0
2016-09-06 13:10:00,109.83,109.83,109.75,109.75,9516.0,100.8205,100.8205,100.7471,100.7471,9516.0
2016-09-06 13:15:00,109.76,109.8,109.72,109.73,4240.0,100.7563,100.793,100.7195,100.7287,4240.0
2016-09-06 13:20:00,109.72,109.72,109.65,109.65,2200.0,100.7195,100.7195,100.6553,100.6553,2200.0
2016-09-06 13:25:00,109.64,109.72,109.64,109.67,3520.0,100.6461,100.7195,100.6461,100.6736,3520.0
2016-09-06 13:30:00,109.66,109.68,109.64,109.68,1800.0,100.6645,100.6828,100.6461,100.6828,1800.0
2016-09-06 13:35:00,109.67,109.68,109.59,109.61,5095.0,100.6736,100.6828,100.6002,100.6186,5095.0
2016-09-06 13:40:00,109.62,109.66,109.59,109.66,5473.0,100.6277,100.6645,100.6002,100.6645,5473.0
2016-09-06 13:45:00,109.66,109.68,109.64,109.67,3141.0,100.6645,100.6828,100.6461,100.6736,3141.0
2016-09-06 13:50:00,109.68,109.7,109.65,109.7,2621.0,100.6828,100.7012,100.6553,100.7012,2621.0
2016-09-06 13:55:00,109.71,109.73,109.69,109.7,2400.0,100.7104,100.7287,100.692,100.7012,2400.0
2016-09-06 14:00:00,109.7,109.71,109.69,109.7,2202.0,100.7012,100.7104,100.692,100.7012,2202.0
2016-09-06 14:05:00,109.7,109.72,109.68,109.68,1933.0,100.7012,100.7195,100.6828,100.6828,1933.0
2016-09-06 14:10:00,109.68,109.79,109.67,109.77,4264.0,100.6828,100.7838,100.6736,100.7654,4264.0
2016-09-06 14:15:00,109.78,109.84,109.77,109.84,4579.0,100.7746,100.8297,100.7654,100.8297,4579.0
2016-09-06 14:20:00,109.86,109.93,109.85,109.91,3600.0,100.8481,100.9123,100.8389,100.894,3600.0
2016-09-06 14:25:00,109.9,109.97,109.9,109.92,4948.0,100.8848,100.949,100.8848,100.9031,4948.0
2016-09-06 14:30:00,109.93,109.97,109.92,109.95,5788.0,100.9123,100.949,100.9031,100.9307,5788.0
2016-09-06 14:35:00,109.95,109.95,109.93,109.94,6505.0,100.9307,100.9307,100.9123,100.9215,6505.0
2016-09-06 14:40:00,109.94,109.94,109.91,109.93,3527.0,100.9215,100.9215,100.894,100.9123,3527.0
2016-09-06 14:45:00,109.91,110.02,109.91,110.02,12351.0,100.894,100.9949,100.894,100.9949,12351.0
2016-09-06 14:50:00,110.02,110.08,110.02,110.07,5551.0,100.9949,101.05,100.9949,101.0408,5551.0
2016-09-06 14:55:00,110.08,110.14,110.04,110.06,67260.0,101.05,101.1051,101.0133,101.0317,67260.0
2016-09-06 15:00:00,110.04,110.08,109.96,109.96,16288.0,101.0133,101.05,100.9399,100.9399,16288.0
2016-09-06 15:05:00,109.96,109.97,109.93,109.95,22753.0,100.9399,100.949,100.9123,100.9307,22753.0
2016-09-06 15:10:00,109.95,109.99,109.94,109.96,10081.0,100.9307,100.9674,100.9215,100.9399,10081.0
2016-09-06 15:15:00,109.96,110.0,109.95,109.99,7154.0,100.9399,100.9766,100.9307,100.9674,7154.0
2016-09-06 15:20:00,109.98,109.99,109.95,109.97,4528.0,100.9582,100.9674,100.9307,100.949,4528.0
2016-09-06 15:25:00,109.95,109.96,109.93,109.94,5003.0,100.9307,100.9399,100.9123,100.9215,5003.0
2016-09-06 15:30:00,109.96,110.01,109.94,109.94,9357.0,100.9399,100.9858,100.9215,100.9215,9357.0
2016-09-06 15:35:00,109.95,109.96,109.93,109.96,9131.0,100.9307,100.9399,100.9123,100.9399,9131.0
2016-09-06 15:40:00,109.96,109.98,109.93,109.98,9058.0,100.9399,100.9582,100.9123,100.9582,9058.0
2016-09-06 15:45:00,109.98,110.02,109.96,109.98,10280.0,100.9582,100.9949,100.9399,100.9582,10280.0
2016-09-06 15:50:00,109.98,110.03,109.97,110.02,11897.0,100.9582,101.0041,100.949,100.9949,11897.0
2016-09-06 15:55:00,110.02,110.11,109.95,110.11,29283.0,100.9949,101.0776,100.9307,101.0776,29283.0
2016-09-07 09:30:00,109.68,109.91,109.59,109.73,15641.0,100.6828,100.894,100.6002,100.7287,15641.0
2016-09-07 09:35:00,109.87,110.5,109.86,110.48,11268.0,100.8572,101.4356,100.8481,101.4172,11268.0
2016-09-07 09:40:00,110.48,110.56,110.32,110.33,3330.0,101.4172,101.4906,101.2703,101.2795,3330.0
2016-09-07 09:45:00,110.31,110.39,110.12,110.24,4554.0,101.2611,101.3346,101.0867,101.1969,4554.0
2016-09-07 09:50:00,110.12,110.17,110.06,110.16,5298.0,101.0867,101.1326,101.0317,101.1235,5298.0
2016-09-07 09:55:00,110.16,110.56,110.16,110.5,13717.0,101.1235,101.4906,101.1235,101.4356,13717.0
2016-09-07 10:00:00,110.46,110.5,110.38,110.42,9144.0,101.3988,101.4356,101.3254,101.3621,9144.0
2016-09-07 10:05:00,110.4,110.83,110.38,110.65,12747.0,101.3438,101.7385,101.3254,101.5733,12747.0
2016-09-07 10:10:00,110.67,110.69,110.48,110.56,21054.0,101.5916,101.61,101.4172,101.4906,21054.0
2016-09-07 10:15:00,110.54,110.65,110.47,110.59,11154.0,101.4723,101.5733,101.408,101.5182,11154.0
2016-09-07 10:20:00,110.59,110.63,110.58,110.62,5101.0,101.5182,101.5549,101.509,101.5457,5101.0
2016-09-07 10:25:00,110.62,110.68,110.57,110.64,7451.0,101.5457,101.6008,101.4998,101.5641,7451.0
2016-09-07 10:30:00,110.67,110.71,110.64,110.7,7950.0,101.5916,101.6283,101.5641,101.6192,7950.0
2016-09-07 10:35:00,110.7,110.75,110.68,110.7,4674.0,101.6192,101.6651,101.6008,101.6192,4674.0
2016-09-07 10:40:00,110.7,110.71,110.56,110.59,5544.0,101.6192,101.6283,101.4906,101.5182,5544.0
2016-09-07 10:45:00,110.6,110.61,110.37,110.37,6068.0,101.5274,101.5365,101.3162,101.3162,6068.0
2016-09-07 10:50:00,110.38,110.38,110.24,110.27,4501.0,101.3254,101.3254,101.1969,101.2244,4501.0
2016-09-07 10:55:00,110.24,110.42,110.24,110.41,5871.0,101.1969,101.3621,101.1969,101.3529,5871.0
2016-09-07 11:00:00,110.38,110.58,110.38,110.58,3923.0,101.3254,101.509,101.3254,101.509,3923.0
2016-09-07 11:05:00,110.59,110.59,110.52,110.52,6500.0,101.5182,101.5182,101.4539,101.4539,6500.0
2016-09-07 11:10:00,110.54,110.54,110.37,110.39,8136.0,101.4723,101.4723,101.3162,101.3346,8136.0
2016-09-07 11:15:00,110.41,110.43,110.3,110.3,23790.0,101.3529,101.3713,101.252,101.252,23790.0
2016-09-07 11:20:00,110.29,110.31,110.13,110.2,49992.0,101.2428,101.2611,101.0959,101.1602,49992.0
2016-09-07 11:25:00,110.21,110.3,110.15,110.18,24401.0,101.1694,101.252,101.1143,101.1418,24401.0
2016-09-07 11:30:00,110.17,110.22,110.15,110.18,8341.0,101.1326,101.1785,101.1143,101.1418,8341.0
2016-09-07 11:35:00,110.2,110.2,110.15,110.15,16579.0,101.1602,101.1602,101.1143,101.1143,16579.0
2016-09-07 11:40:00,110.14,110.18,110.03,110.06,54736.0,101.1051,101.1418,101.0041,101.0317,54736.0
2016-09-07 11:45:00,110.06,110.1,110.01,110.07,6653.0,101.0317,101.0684,100.9858,101.0408,6653.0
2016-09-07 11:50:00,110.09,110.11,110.06,110.08,16892.0,101.0592,101.0776,101.0317,101.05,16892.0
2016-09-07 11:55:00,110.09,110.2,110.09,110.19,11630.0,101.0592,101.1602,101.0592,101.151,11630.0
2016-09-07 12:00:00,110.16,110.18,110.08,110.13,12723.0,101.1235,101.1418,101.05,101.0959,12723.0
2016-09-07 12:05:00,110.12,110.19,110.11,110.14,5131.0,101.0867,101.151,101.0776,101.1051,5131.0
2016-09-07 12:10:00,110.14,110.16,110.13,110.14,4200.0,101.1051,101.1235,101.0959,101.1051,4200.0
2016-09-07 12:15:00,110.16,110.16,110.11,110.14,7436.0,101.1235,101.1235,101.0776,101.1051,7436.0
2016-09-07 12:20:00,110.13,110.22,110.12,110.19,24889.0,101.0959,101.1785,101.0867,101.151,24889.0
2016-09-07 12:25:00,110.18,110.24,110.1,110.22,48930.0,101.1418,101.1969,101.0684,101.1785,48930.0
2016-09-07 12:30:00,110.21,110.22,110.2,110.22,9059.0,101.1694,101.1785,101.1602,101.1785,9059.0
2016-09-07 12:35:00,110.22,110.28,110.2,110.27,20159.0,101.1785,101.2336,101.1602,101.2244,20159.0
2016-09-07 12:40:00,110.27,110.27,109.82,110.08,88277.0,101.2244,101.2244,100.8113,101.05,88277.0
2016-09-07 12:45:00,110.08,110.13,110.0,110.01,12282.0,101.05,101.0959,100.9766,100.9858,12282.0
2016-09-07 12:50:00,110.02,110.03,109.8,109.86,43691.0,100.9949,101.0041,100.793,100.8481,43691.0
2016-09-07 12:55:00,109.87,109.93,109.76,109.88,18528.0,100.8572,100.9123,100.7563,100.8664,18528.0
2016-09-07 13:00:00,109.89,109.89,109.74,109.87,12078.0,100.8756,100.8756,100.7379,100.8572,12078.0
2016-09-07 13:05:00,109.87,109.91,109.86,109.89,6652.0,100.8572,100.894,100.8481,100.8756,6652.0
2016-09-07 13:10:00,109.9,109.95,109.81,109.89,12419.0,100.8848,100.9307,100.8022,100.8756,12419.0
2016-09-07 13:15:00,109.89,109.95,109.84,109.95,4485.0,100.8756,100.9307,100.8297,100.9307,4485.0
2016-09-07 13:20:00,109.96,110.01,109.96,110.01,3200.0,100.9399,100.9858,100.9399,100.9858,3200.0
2016-09-07 13:25:00,110.0,110.0,109.87,109.94,9914.0,100.9766,100.9766,100.8572,100.9215,9914.0
2016-09-07 13:30:00,109.96,109.99,109.82,109.87,15761.0,100.9399,100.9674,100.8113,100.8572,15761.0
2016-09-07 13:35:00,109.87,109.91,109.85,109.91,2251.0,100.8572,100.894,100.8389,100.894,2251.0
2016-09-07 13:40:00,109.92,109.99,109.91,109.99,2900.0,100.9031,100.9674,100.894,100.9674,2900.0
2016-09-07 13:45:00,109.98,109.99,109.95,109.98,4600.0,100.9582,100.9674,100.9307,100.9582,4600.0
2016-09-07 13:50:00,109.98,109.99,109.96,109.99,2200.0,100.9582,100.9674,100.9399,100.9674,2200.0
2016-09-07 13:55:00,109.99,109.99,109.9,109.97,11662.0,100.9674,100.9674,100.8848,100.949,11662.0
2016-09-07 14:00:00,109.98,110.02,109.97,109.99,8232.0,100.9582,100.9949,100.949,100.9674,8232.0
2016-09-07 14:05:00,110.0,110.04,109.98,110.03,24908.0,100.9766,101.0133,100.9582,101.0041,24908.0
2016-09-07 14:10:00,110.02,110.1,109.84,110.06,30395.0,100.9949,101.0684,100.8297,101.0317,30395.0
2016-09-07 14:15:00,110.07,110.08,109.88,109.89,10492.0,101.0408,101.05,100.8664,100.8756,10492.0
2016-09-07 14:20:00,109.9,109.9,109.78,109.83,13089.0,100.8848,100.8848,100.7746,100.8205,13089.0
2016-09-07 14:25:00,109.81,109.82,109.73,109.73,7273.0,100.8022,100.8113,100.7287,100.7287,7273.0
2016-09-07 14:30:00,109.74,109.78,109.71,109.77,8430.0,100.7379,100.7746,100.7104,100.7654,8430.0
2016-09-07 14:35:00,109.78,109.9,109.75,109.84,16342.0,100.7746,100.8848,100.7471,100.8297,16342.0
2016-09-07 14:40:00,109.85,109.95,109.84,109.93,5006.0,100.8389,100.9307,100.8297,100.9123,5006.0
2016-09-07 14:45:00,109.94,109.96,109.92,109.95,3200.0,100.9215,100.9399,100.9031,100.9307,3200.0
2016-09-07 14:50:00,109.95,109.95,109.91,109.91,5331.0,100.9307,100.9307,100.894,100.894,5331.0
2016-09-07 14:55:00,109.92,109.94,109.88,109.94,6324.0,100.9031,100.9215,100.8664,100.9215,6324.0
2016-09-07 15:00:00,109.95,110.06,109.95,110.05,5778.0,100.9307,101.0317,100.9307,101.0225,5778.0
2016-09-07 15:05:00,110.06,110.06,109.98,110.0,57435.0,101.0317,101.0317,100.9582,100.9766,57435.0
2016-09-07 15:10:00,110.0,110.06,109.98,110.06,18049.0,100.9766,101.0317,100.9582,101.0317,18049.0
2016-09-07 15:15:00,110.06,110.08,110.02,110.03,12752.0,101.0317,101.05,100.9949,101.0041,12752.0
2016-09-07 15:20:00,110.04,110.06,110.01,110.05,15375.0,101.0133,101.0317,100.9858,101.0225,15375.0
2016-09-07 15:25:00,110.06,110.08,110.03,110.04,13014.0,101.0317,101.05,101.0041,101.0133,13014.0
2016-09-07 15:30:00,110.03,110.04,110.0,110.02,10989.0,101.0041,101.0133,100.9766,100.9949,10989.0
2016-09-07 15:35:00,110.01,110.02,110.0,110.0,14769.0,100.9858,100.9949,100.9766,100.9766,14769.0
2016-09-07 15:40:00,110.0,110.02,110.0,110.01,13295.0,100.9766,100.9949,100.9766,100.9858,13295.0
2016-09-07 15:45:00,110.01,110.05,110.01,110.02,25950.0,100.9858,101.0225,100.9858,100.9949,25950.0
2016-09-07 15:50:00,110.02,110.05,110.0,110.05,17388.0,100.9949,101.0225,100.9766,101.0225,17388.0
2016-09-07 15:55:00,110.05,110.15,110.04,110.15,50652.0,101.0225,101.1143,101.0133,101.1143,50652.0
2016-09-08 09:30:00,110.1,110.38,109.81,110.38,17922.0,101.0684,101.3254,100.8022,101.3254,17922.0
2016-09-08 09:35:00,110.44,110.66,110.33,110.46,7716.0,101.3805,101.5824,101.2795,101.3988,7716.0
2016-09-08 09:40:00,110.46,110.58,110.46,110.54,1750.0,101.3988,101.509,101.3988,101.4723,1750.0
2016-09-08 09:45:00,110.52,110.53,110.18,110.23,7228.0,101.4539,101.4631,101.1418,101.1877,7228.0
2016-09-08 09:50:00,110.17,110.23,110.05,110.06,8084.0,101.1326,101.1877,101.0225,101.0317,8084.0
2016-09-08 09:55:00,110.09,110.24,110.08,110.2,5966.0,101.0592,101.1969,101.05,101.1602,5966.0
2016-09-08 10:00:00,110.18,110.24,110.08,110.21,3158.0,101.1418,101.1969,101.05,101.1694,3158.0
2016-09-08 10:05:00,110.2,110.2,109.99,110.05,2836.0,101.1602,101.1602,100.9674,101.0225,2836.0
2016-09-08 10:10:00,110.02,110.05,109.89,110.05,1420.0,100.9949,101.0225,100.8756,101.0225,1420.0
2016-09-08 10:15:00,110.03,110.08,109.98,110.0,2582.0,101.0041,101.05,100.9582,100.9766,2582.0
2016-09-08 10:20:00,110.04,110.05,109.98,109.98,3200.0,101.0133,101.0225,100.9582,100.9582,3200.0
2016-09-08 10:25:00,109.96,110.08,109.96,110.08,1820.0,100.9399,101.05,100.9399,101.05,1820.0
2016-09-08 10:30:00,110.1,110.1,109.96,110.0,4027.0,101.0684,101.0684,100.9399,100.9766,4027.0
2016-09-08 10:35:00,110.04,110.12,109.82,109.82,6717.0,101.0133,101.0867,100.8113,100.8113,6717.0
2016-09-08 10:40:00,109.82,109.85,109.75,109.75,3972.0,100.8113,100.8389,100.7471,100.7471,3972.0
2016-09-08 10:45:00,109.75,109.76,109.65,109.69,4937.0,100.7471,100.7563,100.6553,100.692,4937.0
2016-09-08 10:50:00,109.65,109.76,109.63,109.73,4113.0,100.6553,100.7563,100.6369,100.7287,4113.0
2016-09-08 10:55:00,109.76,109.76,109.69,109.7,5195.0,100.7563,100.7563,100.692,100.7012,5195.0
2016-09-08 11:00:00,109.72,109.78,109.69,109.76,7921.0,100.7195,100.7746,100.692,100.7563,7921.0
2016-09-08 11:05:00,109.77,109.79,109.7,109.71,8623.0,100.7654,100.7838,100.7012,100.7104,8623.0
2016-09-08 11:10:00,109.74,109.75,109.67,109.67,5363.0,100.7379,100.7471,100.6736,100.6736,5363.0
2016-09-08 11:15:00,109.69,109.73,109.67,109.69,5213.0,100.692,100.7287,100.6736,100.692,5213.0
2016-09-08 11:20:00,109.72,109.82,109.7,109.79,4000.0,100.7195,100.8113,100.7012,100.7838,4000.0
2016-09-08 11:25:00,109.83,109.9,109.83,109.89,2400.0,100.8205,100.8848,100.8205,100.8756,2400.0
2016-09-08 11:30:00,109.89,109.89,109.72,109.75,3586.0,100.8756,100.8756,100.7195,100.7471,3586.0
2016-09-08 11:35:00,109.77,109.77,109.65,109.66,5845.0,100.7654,100.7654,100.6553,100.6645,5845.0
2016-09-08 11:40:00,109.7,109.73,109.69,109.73,1200.0,100.7012,100.7287,100.692,100.7287,1200.0
2016-09-08 11:45:00,109.73,109.74,109.67,109.71,6518.0,100.7287,100.7379,100.6736,100.7104,6518.0
2016-09-08 11:50:00,109.75,109.89,109.74,109.89,4200.0,100.7471,100.8756,100.7379,100.8756,4200.0
2016-09-08 11:55:00,109.86,109.91,109.85,109.88,2950.0,100.8481,100.894,100.8389,100.8664,2950.0
2016-09-08 12:00:00,109.9,110.0,109.89,109.93,5034.0,100.8848,100.9766,100.8756,100.9123,5034.0
2016-09-08 12:05:00,109.94,109.96,109.91,109.91,2666.0,100.9215,100.9399,100.894,100.894,2666.0
2016-09-08 12:10:00,109.92,109.95,109.92,109.92,3146.0,100.9031,100.9307,100.9031,100.9031,3146.0
2016-09-08 12:15:00,109.92,109.92,109.85,109.9,4176.0,100.9031,100.9031,100.8389,100.8848,4176.0
2016-09-08 12:20:00,109.86,109.88,109.81,109.85,4219.0,100.8481,100.8664,100.8022,100.8389,4219.0
2016-09-08 12:25:00,109.84,109.85,109.7,109.75,4623.0,100.8297,100.8389,100.7012,100.7471,4623.0
2016-09-08 12:30:00,109.72,109.83,109.68,109.83,3759.0,100.7195,100.8205,100.6828,100.8205,3759.0
2016-09-08 12:35:00,109.83,109.84,109.81,109.82,4140.0,100.8205,100.8297,100.8022,100.8113,4140.0
2016-09-08 12:40:00,109.79,109.81,109.75,109.78,3009.0,100.7838,100.8022,100.7471,100.7746,3009.0
2016-09-08 12:45:00,109.79,109.8,109.75,109.75,1818.0,100.7838,100.793,100.7471,100.7471,1818.0
2016-09-08 12:50:00,109.75,109.75,109.69,109.7,6121.0,100.7471,100.7471,100.692,100.7012,6121.0
2016-09-08 12:55:00,109.7,109.75,109.7,109.72,1700.0,100.7012,100.7471,100.7012,100.7195,1700.0
2016-09-08 13:00:00,109.73,109.76,109.7,109.76,5462.0,100.7287,100.7563,100.7012,100.7563,5462.0
2016-09-08 13:05:00,109.76,109.77,109.73,109.75,2285.0,100.7563,100.7654,100.7287,100.7471,2285.0
2016-09-08 13:10:00,109.76,109.76,109.73,109.75,1900.0,100.7563,100.7563,100.7287,100.7471,1900.0
2016-09-08 13:15:00,109.74,109.75,109.68,109.68,3447.0,100.7379,100.7471,100.6828,100.6828,3447.0
2016-09-08 13:20:00,109.68,109.72,109.66,109.69,1803.0,100.6828,100.7195,100.6645,100.692,1803.0
2016-09-08 13:25:00,109.67,109.7,109.67,109.7,2000.0,100.6736,100.7012,100.6736,100.7012,2000.0
2016-09-08 13:30:00,109.68,109.7,109.65,109.7,1975.0,100.6828,100.7012,100.6553,100.7012,1975.0
2016-09-08 13:35:00,109.68,109.69,109.57,109.58,4240.0,100.6828,100.692,100.5819,100.591,4240.0
2016-09-08 13:40:00,109.6,109.6,109.56,109.57,800.0,100.6094,100.6094,100.5727,100.5819,800.0
2016-09-08 13:45:00,109.57,109.57,109.54,109.55,1755.0,100.5819,100.5819,100.5543,100.5635,1755.0
2016-09-08 13:50:00,109.54,109.61,109.52,109.58,4449.0,100.5543,100.6186,100.536,100.591,4449.0
2016-09-08 13:55:00,109.58,109.62,109.57,109.61,1940.0,100.591,100.6277,100.5819,100.6186,1940.0
2016-09-08 14:00:00,109.63,109.63,109.55,109.58,4892.0,100.6369,100.6369,100.5635,100.591,4892.0
2016-09-08 14:05:00,109.6,109.65,109.6,109.63,4000.0,100.6094,100.6553,100.6094,100.6369,4000.0
2016-09-08 14:10:00,109.66,109.71,109.63,109.68,9254.0,100.6645,100.7104,100.6369,100.6828,9254.0
2016-09-08 14:15:00,109.66,109.72,109.62,109.71,5052.0,100.6645,100.7195,100.6277,100.7104,5052.0
2016-09-08 14:20:00,109.71,109.82,109.7,109.82,7998.0,100.7104,100.8113,100.7012,100.8113,7998.0
2016-09-08 14:25:00,109.82,109.83,109.75,109.75,6240.0,100.8113,100.8205,100.7471,100.7471,6240.0
2016-09-08 14:30:00,109.77,109.82,109.76,109.79,3400.0,100.7654,100.8113,100.7563,100.7838,3400.0
2016-09-08 14:35:00,109.78,109.83,109.78,109.8,3792.0,100.7746,100.8205,100.7746,100.793,3792.0
2016-09-08 14:40:00,109.82,109.86,109.8,109.81,6662.0,100.8113,100.8481,100.793,100.8022,6662.0
2016-09-08 14:45:00,109.81,109.83,109.75,109.81,7068.0,100.8022,100.8205,100.7471,100.8022,7068.0
2016-09-08 14:50:00,109.79,109.8,109.76,109.8,2500.0,100.7838,100.793,100.7563,100.793,2500.0
2016-09-08 14:55:00,109.79,109.9,109.78,109.9,6519.0,100.7838,100.8848,100.7746,100.8848,6519.0
2016-09-08 15:00:00,109.91,109.92,109.87,109.88,9064.0,100.894,100.9031,100.8572,100.8664,9064.0
2016-09-08 15:05:00,109.88,109.95,109.88,109.93,8930.0,100.8664,100.9307,100.8664,100.9123,8930.0
2016-09-08 15:10:00,109.93,109.98,109.91,109.96,9126.0,100.9123,100.9582,100.894,100.9399,9126.0
2016-09-08 15:15:00,109.96,109.97,109.92,109.96,6085.0,100.9399,100.949,100.9031,100.9399,6085.0
2016-09-08 15:20:00,109.95,109.96,109.91,109.96,3035.0,100.9307,100.9399,100.894,100.9399,3035.0
2016-09-08 15:25:00,109.96,109.98,109.93,109.96,8586.0,100.9399,100.9582,100.9123,100.9399,8586.0
2016-09-08 15:30:00,109.97,109.97,109.93,109.95,11840.0,100.949,100.949,100.9123,100.9307,11840.0
2016-09-08 15:35:00,109.95,110.01,109.93,110.01,12184.0,100.9307,100.9858,100.9123,100.9858,12184.0
2016-09-08 15:40:00,110.01,110.08,110.0,110.07,9602.0,100.9858,101.05,100.9766,101.0408,9602.0
2016-09-08 15:45:00,110.07,110.1,109.99,110.0,18099.0,101.0408,101.0684,100.9674,100.9766,18099.0
2016-09-08 15:50:00,110.0,110.0,109.95,109.96,9377.0,100.9766,100.9766,100.9307,100.9399,9377.0
2016-09-08 15:55:00,109.97,110.06,109.93,109.93,37361.0,100.949,101.0317,100.9123,100.9123,37361.0
2016-09-09 09:30:00,109.2,109.54,109.06,109.54,5626.0,100.2422,100.5543,100.1137,100.5543,5626.0
2016-09-09 09:35:00,109.13,109.16,108.68,108.78,15916.0,100.1779,100.2055,99.7649,99.8567,15916.0
2016-09-09 09:40:00,108.68,108.95,108.67,108.95,1000.0,99.7649,100.0127,99.7557,100.0127,1000.0
2016-09-09 09:45:00,108.92,109.07,108.78,108.79,6666.0,99.9852,100.1229,99.8567,99.8658,6666.0
2016-09-09 09:50:00,108.81,109.03,108.76,108.76,12814.0,99.8842,100.0861,99.8383,99.8383,12814.0
2016-09-09 09:55:00,108.69,108.74,108.52,108.74,10768.0,99.774,99.8199,99.618,99.8199,10768.0
2016-09-09 10:00:00,108.74,108.74,108.54,108.66,6300.0,99.8199,99.8199,99.6363,99.7465,6300.0
2016-09-09 10:05:00,108.66,108.74,108.51,108.57,11441.0,99.7465,99.8199,99.6088,99.6639,11441.0
2016-09-09 10:10:00,108.58,108.74,108.54,108.74,1400.0,99.6731,99.8199,99.6363,99.8199,1400.0
2016-09-09 10:15:00,108.7,108.7,108.59,108.59,7291.0,99.7832,99.7832,99.6822,99.6822,7291.0
2016-09-09 10:20:00,108.62,108.63,108.51,108.56,2562.0,99.7098,99.719,99.6088,99.6547,2562.0
2016-09-09 10:25:00,108.56,108.68,108.51,108.66,4437.0,99.6547,99.7649,99.6088,99.7465,4437.0
2016-09-09 10:30:00,108.66,108.69,108.59,108.65,3398.0,99.7465,99.774,99.6822,99.7373,3398.0
2016-09-09 10:35:00,108.66,108.68,108.42,108.43,4922.0,99.7465,99.7649,99.5262,99.5354,4922.0
2016-09-09 10:40:00,108.42,108.42,108.27,108.37,19048.0,99.5262,99.5262,99.3885,99.4803,19048.0
2016-09-09 10:45:00,108.41,108.47,108.35,108.45,5100.0,99.517,99.5721,99.4619,99.5537,5100.0
2016-09-09 10:50:00,108.45,108.56,108.44,108.56,6093.0,99.5537,99.6547,99.5445,99.6547,6093.0
2016-09-09 10:55:00,108.65,108.84,108.6,108.84,14025.0,99.7373,99.9117,99.6914,99.9117,14025.0
2016-09-09 11:00:00,108.81,108.88,108.8,108.86,4754.0,99.8842,99.9485,99.875,99.9301,4754.0
2016-09-09 11:05:00,108.86,108.99,108.86,108.99,3941.0,99.9301,100.0494,99.9301,100.0494,3941.0
2016-09-09 11:10:00,108.96,108.96,108.85,108.91,3538.0,100.0219,100.0219,99.9209,99.976,3538.0
2016-09-09 11:15:00,108.87,108.87,108.71,108.71,6340.0,99.9393,99.9393,99.7924,99.7924,6340.0
2016-09-09 11:20:00,108.7,108.72,108.64,108.68,4059.0,99.7832,99.8016,99.7281,99.7649,4059.0
2016-09-09 11:25:00,108.69,108.69,108.55,108.55,6900.0,99.774,99.774,99.6455,99.6455,6900.0
2016-09-09 11:30:00,108.54,108.56,108.41,108.41,6320.0,99.6363,99.6547,99.517,99.517,6320.0
2016-09-09 11:35:00,108.41,108.46,108.41,108.42,5595.0,99.517,99.5629,99.517,99.5262,5595.0
2016-09-09 11:40:00,108.42,108.42,108.3,108.31,3639.0,99.5262,99.5262,99.416,99.4252,3639.0
2016-09-09 11:45:00,108.33,108.38,108.29,108.3,4684.0,99.4436,99.4895,99.4069,99.416,4684.0
2016-09-09 11:50:00,108.31,108.35,108.27,108.28,3529.0,99.4252,99.4619,99.3885,99.3977,3529.0
2016-09-09 11:55:00,108.25,108.25,108.05,108.07,7107.0,99.3701,99.3701,99.1865,99.2049,7107.0
2016-09-09 12:00:00,108.1,108.25,108.07,108.15,9755.0,99.2324,99.3701,99.2049,99.2783,9755.0
2016-09-09 12:05:00,108.12,108.13,107.88,107.94,26700.0,99.2508,99.26,99.0305,99.0856,26700.0
2016-09-09 12:10:00,107.92,107.97,107.9,107.95,9422.0,99.0672,99.1131,99.0488,99.0947,9422.0
2016-09-09 12:15:00,107.94,107.96,107.83,107.88,4987.0,99.0856,99.1039,98.9846,99.0305,4987.0
2016-09-09 12:20:00,107.84,108.03,107.84,107.94,3600.0,98.9938,99.1682,98.9938,99.0856,3600.0
2016-09-09 12:25:00,107.93,108.1,107.93,108.1,600.0,99.0764,99.2324,99.0764,99.2324,600.0
2016-09-09 12:30:00,108.07,108.16,108.05,108.08,3600.0,99.2049,99.2875,99.1865,99.2141,3600.0
2016-09-09 12:35:00,108.11,108.14,107.99,108.0,3662.0,99.2416,99.2692,99.1315,99.1406,3662.0
2016-09-09 12:40:00,108.01,108.06,107.98,108.02,1400.0,99.1498,99.1957,99.1223,99.159,1400.0
2016-09-09 12:45:00,108.05,108.07,108.0,108.04,3391.0,99.1865,99.2049,99.1406,99.1774,3391.0
2016-09-09 12:50:00,108.04,108.04,108.0,108.03,1870.0,99.1774,99.1774,99.1406,99.1682,1870.0
2016-09-09 12:55:00,108.04,108.06,107.77,107.93,13838.0,99.1774,99.1957,98.9295,99.0764,13838.0
2016-09-09 13:00:00,107.97,108.02,107.92,107.98,3447.0,99.1131,99.159,99.0672,99.1223,3447.0
2016-09-09 13:05:00,107.96,107.98,107.92,107.92,2700.0,99.1039,99.1223,99.0672,99.0672,2700.0
2016-09-09 13:10:00,107.9,107.9,107.65,107.74,14491.0,99.0488,99.0488,98.8194,98.902,14491.0
2016-09-09 13:15:00,107.71,107.76,107.68,107.76,2323.0,98.8744,98.9203,98.8469,98.9203,2323.0
2016-09-09 13:20:00,107.76,107.8,107.71,107.8,3096.0,98.9203,98.957,98.8744,98.957,3096.0
2016-09-09 13:25:00,107.8,107.84,107.8,107.84,1146.0,98.957,98.9938,98.957,98.9938,1146.0
2016-09-09 13:30:00,107.83,107.84,107.75,107.75,6500.0,98.9846,98.9938,98.9111,98.9111,6500.0
2016-09-09 13:35:00,107.74,107.74,107.64,107.68,3455.0,98.902,98.902,98.8102,98.8469,3455.0
2016-09-09 13:40:00,107.66,107.68,107.58,107.62,4862.0,98.8285,98.8469,98.7551,98.7918,4862.0
2016-09-09 13:45:00,107.58,107.61,107.46,107.52,6886.0,98.7551,98.7826,98.6449,98.7,6886.0
2016-09-09 13:50:00,107.52,107.53,107.42,107.47,4039.0,98.7,98.7092,98.6082,98.6541,4039.0
2016-09-09 13:55:00,107.46,107.59,107.46,107.55,3600.0,98.6449,98.7643,98.6449,98.7276,3600.0
2016-09-09 14:00:00,107.57,107.57,107.3,107.4,6104.0,98.7459,98.7459,98.4981,98.5899,6104.0
2016-09-09 14:05:00,107.38,107.42,107.23,107.28,6799.0,98.5715,98.6082,98.4338,98.4797,6799.0
2016-09-09 14:10:00,107.31,107.31,107.27,107.31,3379.0,98.5072,98.5072,98.4705,98.5072,3379.0
2016-09-09 14:15:00,107.32,107.39,107.27,107.35,5083.0,98.5164,98.5807,98.4705,98.544,5083.0
2016-09-09 14:20:00,107.32,107.34,107.28,107.31,5262.0,98.5164,98.5348,98.4797,98.5072,5262.0
2016-09-09 14:25:00,107.32,107.47,107.32,107.47,3517.0,98.5164,98.6541,98.5164,98.6541,3517.0
2016-09-09 14:30:00,107.46,107.48,107.35,107.36,6793.0,98.6449,98.6633,98.544,98.5531,6793.0
2016-09-09 14:35:00,107.35,107.52,107.35,107.5,8679.0,98.544,98.7,98.544,98.6817,8679.0
2016-09-09 14:40:00,107.46,107.46,107.22,107.27,6060.0,98.6449,98.6449,98.4246,98.4705,6060.0
2016-09-09 14:45:00,107.25,107.25,107.07,107.12,11115.0,98.4522,98.4522,98.2869,98.3328,11115.0
2016-09-09 14:50:00,107.15,107.19,107.1,107.12,7113.0,98.3604,98.3971,98.3145,98.3328,7113.0
2016-09-09 14:55:00,107.15,107.4,107.14,107.36,8255.0,98.3604,98.5899,98.3512,98.5531,8255.0
2016-09-09 15:00:00,107.37,107.38,107.27,107.28,5068.0,98.5623,98.5715,98.4705,98.4797,5068.0
2016-09-09 15:05:00,107.27,107.27,107.2,107.21,5973.0,98.4705,98.4705,98.4063,98.4154,5973.0
2016-09-09 15:10:00,107.22,107.22,107.1,107.13,6825.0,98.4246,98.4246,98.3145,98.342,6825.0
2016-09-09 15:15:00,107.14,107.3,107.14,107.22,13701.0,98.3512,98.4981,98.3512,98.4246,13701.0
2016-09-09 15:20:00,107.23,107.26,107.19,107.19,10772.0,98.4338,98.4613,98.3971,98.3971,10772.0
2016-09-09 15:25:00,107.21,107.33,107.21,107.26,8374.0,98.4154,98.5256,98.4154,98.4613,8374.0
2016-09-09 15:30:00,107.28,107.34,107.27,107.33,13954.0,98.4797,98.5348,98.4705,98.5256,13954.0
2016-09-09 15:35:00,107.33,107.34,107.19,107.26,12258.0,98.5256,98.5348,98.3971,98.4613,12258.0
2016-09-09 15:40:00,107.27,107.27,107.04,107.06,19867.0,98.4705,98.4705,98.2594,98.2777,19867.0
2016-09-09 15:45:00,107.05,107.08,106.94,107.03,22274.0,98.2686,98.2961,98.1676,98.2502,22274.0
2016-09-09 15:50:00,107.03,107.08,106.95,106.97,28757.0,98.2502,98.2961,98.1768,98.1951,28757.0
2016-09-09 15:55:00,106.96,107.0,106.62,106.64,79802.0,98.186,98.2227,97.8738,97.8922,79802.0
2016-09-12 09:30:00,105.67,106.0,105.67,105.92,17559.0,97.0018,97.3047,97.0018,97.2313,17559.0
2016-09-12 09:35:00,105.99,106.19,105.9,106.09,13989.0,97.2955,97.4791,97.2129,97.3873,13989.0
2016-09-12 09:40:00,106.11,106.16,105.82,105.84,14813.0,97.4057,97.4516,97.1395,97.1578,14813.0
2016-09-12 09:45:00,105.8,105.8,105.61,105.62,8841.0,97.1211,97.1211,96.9467,96.9559,8841.0
2016-09-12 09:50:00,105.71,105.71,105.41,105.51,7230.0,97.0385,97.0385,96.7631,96.8549,7230.0
2016-09-12 09:55:00,105.54,105.71,105.48,105.48,8309.0,96.8824,97.0385,96.8274,96.8274,8309.0
2016-09-12 10:00:00,105.43,105.71,105.43,105.69,17704.0,96.7815,97.0385,96.7815,97.0201,17704.0
2016-09-12 10:05:00,105.64,105.96,105.63,105.93,5660.0,96.9742,97.268,96.9651,97.2404,5660.0
2016-09-12 10:10:00,105.84,106.03,105.82,106.03,5598.0,97.1578,97.3322,97.1395,97.3322,5598.0
2016-09-12 10:15:00,106.01,106.05,105.89,106.0,7118.0,97.3139,97.3506,97.2037,97.3047,7118.0
2016-09-12 10:20:00,106.04,106.24,106.01,106.16,9405.0,97.3414,97.525,97.3139,97.4516,9405.0
2016-09-12 10:25:00,106.21,106.27,106.18,106.26,8334.0,97.4975,97.5526,97.4699,97.5434,8334.0
2016-09-12 10:30:00,106.25,106.27,106.21,106.21,11563.0,97.5342,97.5526,97.4975,97.4975,11563.0
2016-09-12 10:35:00,106.19,106.22,106.01,106.06,9700.0,97.4791,97.5067,97.3139,97.3598,9700.0
2016-09-12 10:40:00,106.08,106.19,106.03,106.18,13788.0,97.3781,97.4791,97.3322,97.4699,13788.0
2016-09-12 10:45:00,106.15,106.18,105.91,105.91,4928.0,97.4424,97.4699,97.2221,97.2221,4928.0
2016-09-12 10:50:00,105.87,106.11,105.87,106.11,7621.0,97.1854,97.4057,97.1854,97.4057,7621.0
2016-09-12 10:55:00,106.08,106.38,106.08,106.34,8794.0,97.3781,97.6535,97.3781,97.6168,8794.0
2016-09-12 11:00:00,106.35,106.72,106.35,106.72,9134.0,97.626,97.9656,97.626,97.9656,9134.0
2016-09-12 11:05:00,106.72,106.86,106.68,106.78,4150.0,97.9656,98.0942,97.9289,98.0207,4150.0
2016-09-12 11:10:00,106.78,106.78,106.41,106.46,5964.0,98.0207,98.0207,97.6811,97.727,5964.0
2016-09-12 11:15:00,106.44,106.55,106.4,106.55,4601.0,97.7086,97.8096,97.6719,97.8096,4601.0
2016-09-12 11:20:00,106.52,106.78,106.52,106.77,5000.0,97.782,98.0207,97.782,98.0115,5000.0
2016-09-12 11:25:00,106.79,106.8,106.65,106.72,4803.0,98.0299,98.0391,97.9014,97.9656,4803.0
2016-09-12 11:30:00,106.76,106.76,106.49,106.64,5100.0,98.0024,98.0024,97.7545,97.8922,5100.0
2016-09-12 11:35:00,106.63,106.82,106.63,106.71,3600.0,97.883,98.0574,97.883,97.9565,3600.0
2016-09-12 11:40:00,106.72,106.9,106.68,106.86,2246.0,97.9656,98.1309,97.9289,98.0942,2246.0
2016-09-12 11:45:00,106.86,106.86,106.78,106.79,2938.0,98.0942,98.0942,98.0207,98.0299,2938.0
2016-09-12 11:50:00,106.83,106.96,106.83,106.96,4803.0,98.0666,98.186,98.0666,98.186,4803.0
2016-09-12 11:55:00,106.95,107.04,106.92,106.98,5301.0,98.1768,98.2594,98.1492,98.2043,5301.0
2016-09-12 12:00:00,106.93,107.01,106.91,106.96,10571.0,98.1584,98.2319,98.1401,98.186,10571.0
2016-09-12 12:05:00,106.97,107.04,106.96,107.03,2600.0,98.1951,98.2594,98.186,98.2502,2600.0
2016-09-12 12:10:00,107.05,107.09,106.99,107.0,3405.0,98.2686,98.3053,98.2135,98.2227,3405.0
2016-09-12 12:15:00,107.01,107.01,106.84,106.84,5200.0,98.2319,98.2319,98.0758,98.0758,5200.0
2016-09-12 12:20:00,106.87,106.94,106.87,106.87,4030.0,98.1033,98.1676,98.1033,98.1033,4030.0
2016-09-12 12:25:00,106.9,107.0,106.87,106.99,3600.0,98.1309,98.2227,98.1033,98.2135,3600.0
2016-09-12 12:30:00,107.0,107.12,107.0,107.03,5893.0,98.2227,98.3328,98.2227,98.2502,5893.0
2016-09-12 12:35:00,107.06,107.12,107.06,107.1,2262.0,98.2777,98.3328,98.2777,98.3145,2262.0
2016-09-12 12:40:00,107.1,107.11,107.02,107.11,4145.0,98.3145,98.3236,98.241,98.3236,4145.0
2016-09-12 12:45:00,107.11,107.22,107.11,107.22,7951.0,98.3236,98.4246,98.3236,98.4246,7951.0
2016-09-12 12:50:00,107.2,107.47,107.2,107.44,10202.0,98.4063,98.6541,98.4063,98.6266,10202.0
2016-09-12 12:55:00,107.47,107.51,107.42,107.43,4437.0,98.6541,98.6908,98.6082,98.6174,4437.0
2016-09-12 13:00:00,107.45,107.49,107.39,107.49,7732.0,98.6358,98.6725,98.5807,98.6725,7732.0
2016-09-12 13:05:00,107.47,107.52,107.46,107.51,6675.0,98.6541,98.7,98.6449,98.6908,6675.0
2016-09-12 13:10:00,107.54,107.6,107.51,107.6,5200.0,98.7184,98.7735,98.6908,98.7735,5200.0
2016-09-12 13:15:00,107.63,107.91,107.55,107.62,47649.0,98.801,99.058,98.7276,98.7918,47649.0
2016-09-12 13:20:00,107.58,107.65,107.26,107.26,8572.0,98.7551,98.8194,98.4613,98.4613,8572.0
2016-09-12 13:25:00,107.29,107.35,107.16,107.17,4836.0,98.4889,98.544,98.3695,98.3787,4836.0
2016-09-12 13:30:00,107.18,107.23,107.12,107.18,3100.0,98.3879,98.4338,98.3328,98.3879,3100.0
2016-09-12 13:35:00,107.19,107.44,107.14,107.44,4996.0,98.3971,98.6266,98.3512,98.6266,4996.0
2016-09-12 13:40:00,107.4,107.42,107.29,107.4,4146.0,98.5899,98.6082,98.4889,98.5899,4146.0
2016-09-12 13:45:00,107.45,107.78,107.44,107.78,5432.0,98.6358,98.9387,98.6266,98.9387,5432.0
2016-09-12 13:50:00,107.79,107.86,107.73,107.83,3272.0,98.9479,99.0121,98.8928,98.9846,3272.0
2016-09-12 13:55:00,107.78,107.96,107.66,107.96,4834.0,98.9387,99.1039,98.8285,99.1039,4834.0
2016-09-12 14:00:00,107.92,108.22,107.86,108.22,10843.0,99.0672,99.3426,99.0121,99.3426,10843.0
2016-09-12 14:05:00,108.18,108.28,108.11,108.21,5847.0,99.3059,99.3977,99.2416,99.3334,5847.0
2016-09-12 14:10:00,108.16,108.38,108.15,108.38,8315.0,99.2875,99.4895,99.2783,99.4895,8315.0
2016-09-12 14:15:00,108.34,108.49,108.33,108.44,6605.0,99.4527,99.5904,99.4436,99.5445,6605.0
2016-09-12 14:20:00,108.43,108.63,108.42,108.61,3889.0,99.5354,99.719,99.5262,99.7006,3889.0
2016-09-12 14:25:00,108.55,108.56,108.28,108.37,21067.0,99.6455,99.6547,99.3977,99.4803,21067.0
2016-09-12 14:30:00,108.42,108.49,108.39,108.43,6300.0,99.5262,99.5904,99.4986,99.5354,6300.0
2016-09-12 14:35:00,108.44,108.67,108.4,108.67,6400.0,99.5445,99.7557,99.5078,99.7557,6400.0
2016-09-12 14:40:00,108.67,108.75,108.64,108.75,6350.0,99.7557,99.8291,99.7281,99.8291,6350.0
2016-09-12 14:45:00,108.78,108.79,108.44,108.47,10166.0,99.8567,99.8658,99.5445,99.5721,10166.0
2016-09-12 14:50:00,108.48,108.61,108.48,108.51,10357.0,99.5813,99.7006,99.5813,99.6088,10357.0
2016-09-12 14:55:00,108.52,108.54,108.46,108.49,11190.0,99.618,99.6363,99.5629,99.5904,11190.0
2016-09-12 15:00:00,108.49,108.57,108.4,108.53,19457.0,99.5904,99.6639,99.5078,99.6272,19457.0
2016-09-12 15:05:00,108.53,108.59,108.46,108.57,10623.0,99.6272,99.6822,99.5629,99.6639,10623.0
2016-09-12 15:10:00,108.57,108.59,108.45,108.45,8902.0,99.6639,99.6822,99.5537,99.5537,8902.0
2016-09-12 15:15:00,108.45,108.47,108.39,108.43,12399.0,99.5537,99.5721,99.4986,99.5354,12399.0
2016-09-12 15:20:00,108.41,108.6,108.38,108.58,8922.0,99.517,99.6914,99.4895,99.6731,8922.0
2016-09-12 15:25:00,108.59,108.61,108.51,108.55,11014.0,99.6822,99.7006,99.6088,99.6455,11014.0
2016-09-12 15:30:00,108.55,108.59,108.53,108.53,18080.0,99.6455,99.6822,99.6272,99.6272,18080.0
2016-09-12 15:35:00,108.55,108.66,108.54,108.64,14105.0,99.6455,99.7465,99.6363,99.7281,14105.0
2016-09-12 15:40:00,108.64,108.8,108.62,108.73,27706.0,99.7281,99.875,99.7098,99.8108,27706.0
2016-09-12 15:45:00,108.73,108.78,108.52,108.57,32584.0,99.8108,99.8567,99.618,99.6639,32584.0
2016-09-12 15:50:00,108.57,108.59,108.49,108.54,35507.0,99.6639,99.6822,99.5904,99.6363,35507.0
2016-09-12 15:55:00,108.54,108.7,108.52,108.58,49701.0,99.6363,99.7832,99.618,99.6731,49701.0
2016-09-13 09:30:00,107.19,107.28,107.06,107.28,7447.0,98.3971,98.4797,98.2777,98.4797,7447.0
2016-09-13 09:35:00,107.2,107.84,107.2,107.84,7129.0,98.4063,98.9938,98.4063,98.9938,7129.0
2016-09-13 09:40:00,107.91,107.91,107.69,107.73,3100.0,99.058,99.058,98.8561,98.8928,3100.0
2016-09-13 09:45:00,107.7,107.87,107.6,107.73,4467.0,98.8652,99.0213,98.7735,98.8928,4467.0
2016-09-13 09:50:00,107.7,107.71,107.5,107.56,16353.0,98.8652,98.8744,98.6817,98.7367,16353.0
2016-09-13 09:55:00,107.49,107.49,107.2,107.24,5100.0,98.6725,98.6725,98.4063,98.443,5100.0
2016-09-13 10:00:00,107.26,107.28,106.9,107.04,5248.0,98.4613,98.4797,98.1309,98.2594,5248.0
2016-09-13 10:05:00,107.21,107.35,107.21,107.33,4700.0,98.4154,98.544,98.4154,98.5256,4700.0
2016-09-13 10:10:00,107.29,107.29,107.14,107.28,5933.0,98.4889,98.4889,98.3512,98.4797,5933.0
2016-09-13 10:15:00,107.26,107.42,107.23,107.33,3765.0,98.4613,98.6082,98.4338,98.5256,3765.0
2016-09-13 10:20:00,107.27,107.34,107.15,107.3,4600.0,98.4705,98.5348,98.3604,98.4981,4600.0
2016-09-13 10:25:00,107.31,107.42,107.13,107.27,7211.0,98.5072,98.6082,98.342,98.4705,7211.0
2016-09-13 10:30:00,107.19,107.46,107.12,107.41,6524.0,98.3971,98.6449,98.3328,98.599,6524.0
2016-09-13 10:35:00,107.38,107.45,107.3,107.32,5396.0,98.5715,98.6358,98.4981,98.5164,5396.0
2016-09-13 10:40:00,107.35,107.44,107.35,107.4,2100.0,98.544,98.6266,98.544,98.5899,2100.0
2016-09-13 10:45:00,107.44,107.5,107.15,107.15,12150.0,98.6266,98.6817,98.3604,98.3604,12150.0
2016-09-13 10:50:00,107.1,107.15,106.89,106.94,3723.0,98.3145,98.3604,98.1217,98.1676,3723.0
2016-09-13 10:55:00,106.95,106.99,106.88,106.99,3200.0,98.1768,98.2135,98.1125,98.2135,3200.0
2016-09-13 11:00:00,106.93,106.95,106.89,106.92,2742.0,98.1584,98.1768,98.1217,98.1492,2742.0
2016-09-13 11:05:00,106.94,106.97,106.88,106.9,4455.0,98.1676,98.1951,98.1125,98.1309,4455.0
2016-09-13 11:10:00,106.89,106.9,106.73,106.74,4219.0,98.1217,98.1309,97.9748,97.984,4219.0
2016-09-13 11:15:00,106.73,106.82,106.63,106.71,9492.0,97.9748,98.0574,97.883,97.9565,9492.0
2016-09-13 11:20:00,106.68,106.75,106.65,106.68,5000.0,97.9289,97.9932,97.9014,97.9289,5000.0
2016-09-13 11:25:00,106.68,106.71,106.54,106.54,7400.0,97.9289,97.9565,97.8004,97.8004,7400.0
2016-09-13 11:30:00,106.55,106.63,106.49,106.52,10400.0,97.8096,97.883,97.7545,97.782,10400.0
2016-09-13 11:35:00,106.57,106.69,106.55,106.69,3330.0,97.8279,97.9381,97.8096,97.9381,3330.0
2016-09-13 11:40:00,106.67,106.8,106.65,106.76,7700.0,97.9197,98.0391,97.9014,98.0024,7700.0
2016-09-13 11:45:00,106.75,106.75,106.59,106.63,3802.0,97.9932,97.9932,97.8463,97.883,3802.0
2016-09-13 11:50:00,106.63,106.73,106.6,106.7,3939.0,97.883,97.9748,97.8555,97.9473,3939.0
2016-09-13 11:55:00,106.7,106.75,106.61,106.74,6545.0,97.9473,97.9932,97.8647,97.984,6545.0
2016-09-13 12:00:00,106.76,106.85,106.74,106.78,7855.0,98.0024,98.085,97.984,98.0207,7855.0
2016-09-13 12:05:00,106.76,106.99,106.76,106.94,5520.0,98.0024,98.2135,98.0024,98.1676,5520.0
2016-09-13 12:10:00,106.93,107.17,106.93,107.16,4312.0,98.1584,98.3787,98.1584,98.3695,4312.0
2016-09-13 12:15:00,107.18,107.27,107.16,107.21,4200.0,98.3879,98.4705,98.3695,98.4154,4200.0
2016-09-13 12:20:00,107.22,107.23,107.02,107.09,7500.0,98.4246,98.4338,98.241,98.3053,7500.0
2016-09-13 12:25:00,107.04,107.04,106.85,106.89,17884.0,98.2594,98.2594,98.085,98.1217,17884.0
2016-09-13 12:30:00,106.86,106.94,106.84,106.92,3001.0,98.0942,98.1676,98.0758,98.1492,3001.0
2016-09-13 12:35:00,106.91,107.01,106.85,107.01,2200.0,98.1401,98.2319,98.085,98.2319,2200.0
2016-09-13 12:40:00,107.03,107.06,106.9,107.06,4975.0,98.2502,98.2777,98.1309,98.2777,4975.0
2016-09-13 12:45:00,107.01,107.01,106.91,106.92,3513.0,98.2319,98.2319,98.1401,98.1492,3513.0
2016-09-13 12:50:00,106.9,106.99,106.72,106.74,7442.0,98.1309,98.2135,97.9656,97.984,7442.0
2016-09-13 12:55:00,106.77,106.79,106.7,106.79,6319.0,98.0115,98.0299,97.9473,98.0299,6319.0
2016-09-13 13:00:00,106.8,106.82,106.75,106.78,3735.0,98.0391,98.0574,97.9932,98.0207,3735.0
2016-09-13 13:05:00,106.81,106.99,106.8,106.96,6026.0,98.0483,98.2135,98.0391,98.186,6026.0
2016-09-13 13:10:00,106.95,107.2,106.91,107.2,6270.0,98.1768,98.4063,98.1401,98.4063,6270.0
2016-09-13 13:15:00,107.16,107.38,107.16,107.38,12153.0,98.3695,98.5715,98.3695,98.5715,12153.0
2016-09-13 13:20:00,107.4,107.51,107.35,107.36,16800.0,98.5899,98.6908,98.544,98.5531,16800.0
2016-09-13 13:25:00,107.37,107.53,107.28,107.51,5100.0,98.5623,98.7092,98.4797,98.6908,5100.0
2016-09-13 13:30:00,107.52,107.79,107.42,107.42,6600.0,98.7,98.9479,98.6082,98.6082,6600.0
2016-09-13 13:35:00,107.4,107.53,107.37,107.42,3900.0,98.5899,98.7092,98.5623,98.6082,3900.0
2016-09-13 13:40:00,107.49,107.56,107.3,107.3,6238.0,98.6725,98.7367,98.4981,98.4981,6238.0
2016-09-13 13:45:00,107.27,107.39,107.26,107.35,3900.0,98.4705,98.5807,98.4613,98.544,3900.0
2016-09-13 13:50:00,107.33,107.37,107.07,107.07,6000.0,98.5256,98.5623,98.2869,98.2869,6000.0
2016-09-13 13:55:00,107.05,107.17,107.02,107.14,4417.0,98.2686,98.3787,98.241,98.3512,4417.0
2016-09-13 14:00:00,107.13,107.22,107.04,107.22,5600.0,98.342,98.4246,98.2594,98.4246,5600.0
2016-09-13 14:05:00,107.15,107.25,107.08,107.25,4622.0,98.3604,98.4522,98.2961,98.4522,4622.0
2016-09-13 14:10:00,107.23,107.25,107.11,107.16,6293.0,98.4338,98.4522,98.3236,98.3695,6293.0
2016-09-13 14:15:00,107.16,107.16,106.98,107.08,5323.0,98.3695,98.3695,98.2043,98.2961,5323.0
2016-09-13 14:20:00,107.08,107.09,106.98,107.07,6910.0,98.2961,98.3053,98.2043,98.2869,6910.0
2016-09-13 14:25:00,107.1,107.19,107.0,107.03,6318.0,98.3145,98.3971,98.2227,98.2502,6318.0
2016-09-13 14:30:00,106.99,107.05,106.88,106.96,6835.0,98.2135,98.2686,98.1125,98.186,6835.0
2016-09-13 14:35:00,107.0,107.14,106.96,107.13,5547.0,98.2227,98.3512,98.186,98.342,5547.0
2016-09-13 14:40:00,107.2,107.28,107.1,107.28,9527.0,98.4063,98.4797,98.3145,98.4797,9527.0
2016-09-13 14:45:00,107.3,107.37,107.24,107.29,4369.0,98.4981,98.5623,98.443,98.4889,4369.0
2016-09-13 14:50:00,107.34,107.41,107.3,107.3,4487.0,98.5348,98.599,98.4981,98.4981,4487.0
2016-09-13 14:55:00,107.31,107.36,107.07,107.07,7250.0,98.5072,98.5531,98.2869,98.2869,7250.0
2016-09-13 15:00:00,107.04,107.06,106.86,106.86,6500.0,98.2594,98.2777,98.0942,98.0942,6500.0
2016-09-13 15:05:00,106.92,107.06,106.92,107.05,13622.0,98.1492,98.2777,98.1492,98.2686,13622.0
2016-09-13 15:10:00,107.05,107.05,106.87,106.95,5200.0,98.2686,98.2686,98.1033,98.1768,5200.0
2016-09-13 15:15:00,106.97,107.31,106.97,107.29,7018.0,98.1951,98.5072,98.1951,98.4889,7018.0
2016-09-13 15:20:00,107.31,107.43,107.31,107.38,12447.0,98.5072,98.6174,98.5072,98.5715,12447.0
2016-09-13 15:25:00,107.39,107.61,107.37,107.55,9300.0,98.5807,98.7826,98.5623,98.7276,9300.0
2016-09-13 15:30:00,107.55,107.76,107.5,107.67,20942.0,98.7276,98.9203,98.6817,98.8377,20942.0
2016-09-13 15:35:00,107.65,107.76,107.63,107.76,21185.0,98.8194,98.9203,98.801,98.9203,21185.0
2016-09-13 15:40:00,107.74,107.74,107.35,107.41,27609.0,98.902,98.902,98.544,98.599,27609.0
2016-09-13 15:45:00,107.41,107.41,107.17,107.39,20678.0,98.599,98.599,98.3787,98.5807,20678.0
2016-09-13 15:50:00,107.38,107.7,107.38,107.7,33867.0,98.5715,98.8652,98.5715,98.8652,33867.0
2016-09-13 15:55:00,107.69,107.69,107.26,107.3,49231.0,98.8561,98.8561,98.4613,98.4981,49231.0
2016-09-14 09:30:00,107.32,107.66,107.32,107.49,11187.0,98.5164,98.8285,98.5164,98.6725,11187.0
2016-09-14 09:35:00,107.63,107.9,107.54,107.9,3826.0,98.801,99.0488,98.7184,99.0488,3826.0
2016-09-14 09:40:00,107.74,107.74,107.58,107.67,2495.0,98.902,98.902,98.7551,98.8377,2495.0
2016-09-14 09:45:00,107.67,107.67,107.36,107.36,2800.0,98.8377,98.8377,98.5531,98.5531,2800.0
2016-09-14 09:50:00,107.36,107.36,107.14,107.18,2900.0,98.5531,98.5531,98.3512,98.3879,2900.0
2016-09-14 09:55:00,107.19,107.5,107.16,107.45,2700.0,98.3971,98.6817,98.3695,98.6358,2700.0
2016-09-14 10:00:00,107.42,107.69,107.32,107.49,7800.0,98.6082,98.8561,98.5164,98.6725,7800.0
2016-09-14 10:05:00,107.5,107.59,107.46,107.59,4739.0,98.6817,98.7643,98.6449,98.7643,4739.0
2016-09-14 10:10:00,107.56,107.69,107.51,107.55,5845.0,98.7367,98.8561,98.6908,98.7276,5845.0
2016-09-14 10:15:00,107.57,107.57,107.45,107.45,2874.0,98.7459,98.7459,98.6358,98.6358,2874.0
2016-09-14 10:20:00,107.48,107.89,107.47,107.89,4641.0,98.6633,99.0397,98.6541,99.0397,4641.0
2016-09-14 10:25:00,107.85,107.88,107.69,107.83,2888.0,99.0029,99.0305,98.8561,98.9846,2888.0
2016-09-14 10:30:00,107.93,108.09,107.85,107.85,4026.0,99.0764,99.2233,99.0029,99.0029,4026.0
2016-09-14 10:35:00,107.91,108.11,107.86,107.93,2831.0,99.058,99.2416,99.0121,99.0764,2831.0
2016-09-14 10:40:00,107.9,107.9,107.73,107.73,1300.0,99.0488,99.0488,98.8928,98.8928,1300.0
2016-09-14 10:45:00,107.74,107.79,107.66,107.66,2250.0,98.902,98.9479,98.8285,98.8285,2250.0
2016-09-14 10:50:00,107.64,107.69,107.51,107.52,2100.0,98.8102,98.8561,98.6908,98.7,2100.0
2016-09-14 10:55:00,107.59,107.66,107.52,107.62,4850.0,98.7643,98.8285,98.7,98.7918,4850.0
2016-09-14 11:00:00,107.62,107.77,107.62,107.75,2000.0,98.7918,98.9295,98.7918,98.9111,2000.0
2016-09-14 11:05:00,107.72,107.77,107.67,107.72,3020.0,98.8836,98.9295,98.8377,98.8836,3020.0
2016-09-14 11:10:00,107.7,107.78,107.54,107.72,3400.0,98.8652,98.9387,98.7184,98.8836,3400.0
2016-09-14 11:15:00,107.74,107.81,107.74,107.77,900.0,98.902,98.9662,98.902,98.9295,900.0
2016-09-14 11:20:00,107.79,107.98,107.78,107.93,2300.0,98.9479,99.1223,98.9387,99.0764,2300.0
2016-09-14 11:25:00,108.01,108.08,107.97,108.0,3505.0,99.1498,99.2141,99.1131,99.1406,3505.0
2016-09-14 11:30:00,107.99,108.03,107.89,107.89,20600.0,99.1315,99.1682,99.0397,99.0397,20600.0
2016-09-14 11:35:00,107.95,108.02,107.95,108.01,2633.0,99.0947,99.159,99.0947,99.1498,2633.0
2016-09-14 11:40:00,108.01,108.06,107.99,107.99,1927.0,99.1498,99.1957,99.1315,99.1315,1927.0
2016-09-14 11:45:00,108.01,108.07,107.91,107.94,3802.0,99.1498,99.2049,99.058,99.0856,3802.0
2016-09-14 11:50:00,107.93,108.01,107.9,107.93,1994.0,99.0764,99.1498,99.0488,99.0764,1994.0
2016-09-14 11:55:00,107.92,108.02,107.92,107.96,2900.0,99.0672,99.159,99.0672,99.1039,2900.0
2016-09-14 12:00:00,108.0,108.02,107.96,108.0,1700.0,99.1406,99.159,99.1039,99.1406,1700.0
2016-09-14 12:05:00,108.04,108.04,107.89,108.01,3024.0,99.1774,99.1774,99.0397,99.1498,3024.0
2016-09-14 12:10:00,107.98,107.99,107.87,107.93,3300.0,99.1223,99.1315,99.0213,99.0764,3300.0
2016-09-14 12:15:00,107.95,108.02,107.92,108.0,4567.0,99.0947,99.159,99.0672,99.1406,4567.0
2016-09-14 12:20:00,108.0,108.01,107.93,107.93,4459.0,99.1406,99.1498,99.0764,99.0764,4459.0
2016-09-14 12:25:00,107.92,107.97,107.91,107.91,1366.0,99.0672,99.1131,99.058,99.058,1366.0
2016-09-14 12:30:00,107.93,107.94,107.89,107.93,1600.0,99.0764,99.0856,99.0397,99.0764,1600.0
2016-09-14 12:35:00,107.93,107.94,107.79,107.79,3000.0,99.0764,99.0856,98.9479,98.9479,3000.0
2016-09-14 12:40:00,107.77,107.78,107.65,107.67,5009.0,98.9295,98.9387,98.8194,98.8377,5009.0
2016-09-14 12:45:00,107.7,107.74,107.61,107.64,4092.0,98.8652,98.902,98.7826,98.8102,4092.0
2016-09-14 12:50:00,107.68,107.69,107.6,107.6,1775.0,98.8469,98.8561,98.7735,98.7735,1775.0
2016-09-14 12:55:00,107.61,107.67,107.59,107.65,3900.0,98.7826,98.8377,98.7643,98.8194,3900.0
2016-09-14 13:00:00,107.64,107.76,107.63,107.74,1900.0,98.8102,98.9203,98.801,98.902,1900.0
2016-09-14 13:05:00,107.8,107.82,107.71,107.82,2174.0,98.957,98.9754,98.8744,98.9754,2174.0
2016-09-14 13:10:00,107.82,107.82,107.74,107.77,1704.0,98.9754,98.9754,98.902,98.9295,1704.0
2016-09-14 13:15:00,107.76,107.79,107.74,107.78,2297.0,98.9203,98.9479,98.902,98.9387,2297.0
2016-09-14 13:20:00,107.77,107.84,107.71,107.84,3400.0,98.9295,98.9938,98.8744,98.9938,3400.0
2016-09-14 13:25:00,107.86,107.87,107.85,107.85,1800.0,99.0121,99.0213,99.0029,99.0029,1800.0
2016-09-14 13:30:00,107.83,107.95,107.83,107.95,2000.0,98.9846,99.0947,98.9846,99.0947,2000.0
2016-09-14 13:35:00,107.94,107.94,107.79,107.88,5962.0,99.0856,99.0856,98.9479,99.0305,5962.0
2016-09-14 13:40:00,107.88,107.88,107.8,107.83,2707.0,99.0305,99.0305,98.957,98.9846,2707.0
2016-09-14 13:45:00,107.83,107.83,107.65,107.66,7313.0,98.9846,98.9846,98.8194,98.8285,7313.0
2016-09-14 13:50:00,107.63,107.7,107.57,107.7,5883.0,98.801,98.8652,98.7459,98.8652,5883.0
2016-09-14 13:55:00,107.7,107.75,107.65,107.67,1900.0,98.8652,98.9111,98.8194,98.8377,1900.0
2016-09-14 14:00:00,107.67,107.74,107.52,107.52,4751.0,98.8377,98.902,98.7,98.7,4751.0
2016-09-14 14:05:00,107.55,107.6,107.44,107.46,3382.0,98.7276,98.7735,98.6266,98.6449,3382.0
2016-09-14 14:10:00,107.46,107.46,107.31,107.31,2657.0,98.6449,98.6449,98.5072,98.5072,2657.0
2016-09-14 14:15:00,107.32,107.48,107.32,107.44,5737.0,98.5164,98.6633,98.5164,98.6266,5737.0
2016-09-14 14:20:00,107.41,107.45,107.32,107.45,7839.0,98.599,98.6358,98.5164,98.6358,7839.0
2016-09-14 14:25:00,107.4,107.41,107.3,107.39,3524.0,98.5899,98.599,98.4981,98.5807,3524.0
2016-09-14 14:30:00,107.42,107.45,107.37,107.37,4300.0,98.6082,98.6358,98.5623,98.5623,4300.0
2016-09-14 14:35:00,107.36,107.38,107.34,107.37,2100.0,98.5531,98.5715,98.5348,98.5623,2100.0
2016-09-14 14:40:00,107.38,107.57,107.34,107.55,5678.0,98.5715,98.7459,98.5348,98.7276,5678.0
2016-09-14 14:45:00,107.55,107.57,107.44,107.47,4300.0,98.7276,98.7459,98.6266,98.6541,4300.0
2016-09-14 14:50:00,107.44,107.55,107.44,107.48,4108.0,98.6266,98.7276,98.6266,98.6633,4108.0
2016-09-14 14:55:00,107.51,107.64,107.51,107.6,4600.0,98.6908,98.8102,98.6908,98.7735,4600.0
2016-09-14 15:00:00,107.61,107.62,107.46,107.51,5988.0,98.7826,98.7918,98.6449,98.6908,5988.0
2016-09-14 15:05:00,107.51,107.51,107.33,107.36,3800.0,98.6908,98.6908,98.5256,98.5531,3800.0
2016-09-14 15:10:00,107.32,107.35,107.22,107.26,3200.0,98.5164,98.544,98.4246,98.4613,3200.0
2016-09-14 15:15:00,107.29,107.29,107.18,107.22,2801.0,98.4889,98.4889,98.3879,98.4246,2801.0
2016-09-14 15:20:00,107.28,107.28,107.06,107.07,4884.0,98.4797,98.4797,98.2777,98.2869,4884.0
2016-09-14 15:25:00,107.08,107.08,106.97,107.0,5935.0,98.2961,98.2961,98.1951,98.2227,5935.0
2016-09-14 15:30:00,106.98,107.16,106.98,107.16,7109.0,98.2043,98.3695,98.2043,98.3695,7109.0
2016-09-14 15:35:00,107.14,107.23,107.08,107.14,8688.0,98.3512,98.4338,98.2961,98.3512,8688.0
2016-09-14 15:40:00,107.14,107.38,107.13,107.32,9990.0,98.3512,98.5715,98.342,98.5164,9990.0
2016-09-14 15:45:00,107.33,107.38,107.26,107.35,10335.0,98.5256,98.5715,98.4613,98.544,10335.0
2016-09-14 15:50:00,107.33,107.33,107.15,107.31,17497.0,98.5256,98.5256,98.3604,98.5072,17497.0
2016-09-14 15:55:00,107.3,107.35,107.14,107.34,41169.0,98.4981,98.544,98.3512,98.5348,41169.0
2016-09-15 09:30:00,106.98,107.14,106.98,107.12,12297.0,98.2043,98.3512,98.2043,98.3328,12297.0
2016-09-15 09:35:00,107.2,107.26,106.78,106.87,6703.0,98.4063,98.4613,98.0207,98.1033,6703.0
2016-09-15 09:40:00,106.88,107.34,106.88,106.96,7022.0,98.1125,98.5348,98.1125,98.186,7022.0
2016-09-15 09:45:00,106.95,107.26,106.86,107.26,5971.0,98.1768,98.4613,98.0942,98.4613,5971.0
2016-09-15 09:50:00,107.22,107.43,107.22,107.33,15426.0,98.4246,98.6174,98.4246,98.5256,15426.0
2016-09-15 09:55:00,107.33,107.42,107.2,107.25,6272.0,98.5256,98.6082,98.4063,98.4522,6272.0
2016-09-15 10:00:00,107.26,107.36,107.08,107.3,7064.0,98.4613,98.5531,98.2961,98.4981,7064.0
2016-09-15 10:05:00,107.41,107.62,107.36,107.43,8500.0,98.599,98.7918,98.5531,98.6174,8500.0
2016-09-15 10:10:00,107.5,107.58,107.42,107.55,24393.0,98.6817,98.7551,98.6082,98.7276,24393.0
2016-09-15 10:15:00,107.64,107.77,107.61,107.74,5221.0,98.8102,98.9295,98.7826,98.902,5221.0
2016-09-15 10:20:00,107.73,107.74,107.6,107.65,3700.0,98.8928,98.902,98.7735,98.8194,3700.0
2016-09-15 10:25:00,107.68,107.76,107.67,107.67,1400.0,98.8469,98.9203,98.8377,98.8377,1400.0
2016-09-15 10:30:00,107.73,107.73,107.54,107.54,4101.0,98.8928,98.8928,98.7184,98.7184,4101.0
2016-09-15 10:35:00,107.53,107.64,107.53,107.62,2944.0,98.7092,98.8102,98.7092,98.7918,2944.0
2016-09-15 10:40:00,107.61,107.62,107.37,107.37,12267.0,98.7826,98.7918,98.5623,98.5623,12267.0
2016-09-15 10:45:00,107.43,107.66,107.43,107.61,7198.0,98.6174,98.8285,98.6174,98.7826,7198.0
2016-09-15 10:50:00,107.65,107.88,107.65,107.8,5562.0,98.8194,99.0305,98.8194,98.957,5562.0
2016-09-15 10:55:00,107.81,107.85,107.73,107.77,9705.0,98.9662,99.0029,98.8928,98.9295,9705.0
2016-09-15 11:00:00,107.79,107.81,107.58,107.62,15897.0,98.9479,98.9662,98.7551,98.7918,15897.0
2016-09-15 11:05:00,107.63,107.76,107.62,107.67,10719.0,98.801,98.9203,98.7918,98.8377,10719.0
2016-09-15 11:10:00,107.65,107.71,107.63,107.65,4146.0,98.8194,98.8744,98.801,98.8194,4146.0
2016-09-15 11:15:00,107.7,107.8,107.7,107.79,6422.0,98.8652,98.957,98.8652,98.9479,6422.0
2016-09-15 11:20:00,107.79,107.88,107.75,107.81,8350.0,98.9479,99.0305,98.9111,98.9662,8350.0
2016-09-15 11:25:00,107.85,108.02,107.83,107.96,14627.0,99.0029,99.159,98.9846,99.1039,14627.0
2016-09-15 11:30:00,107.99,108.1,107.97,108.08,9935.0,99.1315,99.2324,99.1131,99.2141,9935.0
2016-09-15 11:35:00,108.07,108.15,108.06,108.15,5575.0,99.2049,99.2783,99.1957,99.2783,5575.0
2016-09-15 11:40:00,108.18,108.18,107.99,108.0,5000.0,99.3059,99.3059,99.1315,99.1406,5000.0
2016-09-15 11:45:00,108.01,108.03,107.92,107.92,3600.0,99.1498,99.1682,99.0672,99.0672,3600.0
2016-09-15 11:50:00,107.93,108.08,107.93,108.07,3700.0,99.0764,99.2141,99.0764,99.2049,3700.0
2016-09-15 11:55:00,108.04,108.07,107.79,107.79,9077.0,99.1774,99.2049,98.9479,98.9479,9077.0
2016-09-15 12:00:00,107.82,107.9,107.82,107.87,5490.0,98.9754,99.0488,98.9754,99.0213,5490.0
2016-09-15 12:05:00,107.89,108.01,107.88,107.99,9780.0,99.0397,99.1498,99.0305,99.1315,9780.0
2016-09-15 12:10:00,107.97,108.0,107.91,107.94,3365.0,99.1131,99.1406,99.058,99.0856,3365.0
2016-09-15 12:15:00,107.89,107.97,107.87,107.92,3632.0,99.0397,99.1131,99.0213,99.0672,3632.0
2016-09-15 12:20:00,107.91,108.01,107.91,108.0,2600.0,99.058,99.1498,99.058,99.1406,2600.0
2016-09-15 12:25:00,107.99,107.99,107.81,107.81,4043.0,99.1315,99.1315,98.9662,98.9662,4043.0
2016-09-15 12:30:00,107.83,107.87,107.73,107.73,5914.0,98.9846,99.0213,98.8928,98.8928,5914.0
2016-09-15 12:35:00,107.74,107.77,107.69,107.74,4200.0,98.902,98.9295,98.8561,98.902,4200.0
2016-09-15 12:40:00,107.76,107.78,107.67,107.67,4601.0,98.9203,98.9387,98.8377,98.8377,4601.0
2016-09-15 12:45:00,107.65,107.72,107.65,107.72,3800.0,98.8194,98.8836,98.8194,98.8836,3800.0
2016-09-15 12:50:00,107.7,107.86,107.67,107.86,3947.0,98.8652,99.0121,98.8377,99.0121,3947.0
2016-09-15 12:55:00,107.85,107.93,107.84,107.88,3622.0,99.0029,99.0764,98.9938,99.0305,3622.0
2016-09-15 13:00:00,107.9,108.13,107.9,108.1,3739.0,99.0488,99.26,99.0488,99.2324,3739.0
2016-09-15 13:05:00,108.12,108.17,107.99,108.02,7171.0,99.2508,99.2967,99.1315,99.159,7171.0
2016-09-15 13:10:00,108.05,108.05,107.89,107.92,5800.0,99.1865,99.1865,99.0397,99.0672,5800.0
2016-09-15 13:15:00,107.91,108.03,107.87,107.99,5238.0,99.058,99.1682,99.0213,99.1315,5238.0
2016-09-15 13:20:00,108.0,108.02,107.96,108.02,2100.0,99.1406,99.159,99.1039,99.159,2100.0
2016-09-15 13:25:00,108.03,108.12,107.97,107.99,5471.0,99.1682,99.2508,99.1131,99.1315,5471.0
2016-09-15 13:30:00,108.01,108.18,108.01,108.18,3000.0,99.1498,99.3059,99.1498,99.3059,3000.0
2016-09-15 13:35:00,108.22,108.26,108.19,108.21,2600.0,99.3426,99.3793,99.3151,99.3334,2600.0
2016-09-15 13:40:00,108.2,108.47,108.2,108.47,4600.0,99.3242,99.5721,99.3242,99.5721,4600.0
2016-09-15 13:45:00,108.48,108.56,108.42,108.51,3067.0,99.5813,99.6547,99.5262,99.6088,3067.0
2016-09-15 13:50:00,108.53,108.55,108.44,108.51,4162.0,99.6272,99.6455,99.5445,99.6088,4162.0
2016-09-15 13:55:00,108.47,108.5,108.44,108.45,9462.0,99.5721,99.5996,99.5445,99.5537,9462.0
2016-09-15 14:00:00,108.48,108.6,108.42,108.55,21209.0,99.5813,99.6914,99.5262,99.6455,21209.0
2016-09-15 14:05:00,108.57,108.77,108.55,108.76,13359.0,99.6639,99.8475,99.6455,99.8383,13359.0
2016-09-15 14:10:00,108.76,108.79,108.74,108.74,8678.0,99.8383,99.8658,99.8199,99.8199,8678.0
2016-09-15 14:15:00,108.74,108.94,108.74,108.93,8904.0,99.8199,100.0035,99.8199,99.9944,8904.0
2016-09-15 14:20:00,108.94,108.95,108.89,108.91,5715.0,100.0035,100.0127,99.9576,99.976,5715.0
2016-09-15 14:25:00,108.91,108.91,108.75,108.8,17074.0,99.976,99.976,99.8291,99.875,17074.0
2016-09-15 14:30:00,108.8,108.83,108.75,108.81,9654.0,99.875,99.9026,99.8291,99.8842,9654.0
2016-09-15 14:35:00,108.83,108.86,108.8,108.81,8810.0,99.9026,99.9301,99.875,99.8842,8810.0
2016-09-15 14:40:00,108.81,108.81,108.73,108.74,7146.0,99.8842,99.8842,99.8108,99.8199,7146.0
2016-09-15 14:45:00,108.75,108.82,108.74,108.77,12738.0,99.8291,99.8934,99.8199,99.8475,12738.0
2016-09-15 14:50:00,108.77,108.79,108.73,108.79,14371.0,99.8475,99.8658,99.8108,99.8658,14371.0
2016-09-15 14:55:00,108.79,108.79,108.65,108.66,17260.0,99.8658,99.8658,99.7373,99.7465,17260.0
2016-09-15 15:00:00,108.67,108.84,108.67,108.83,9291.0,99.7557,99.9117,99.7557,99.9026,9291.0
2016-09-15 15:05:00,108.83,108.83,108.75,108.75,9359.0,99.9026,99.9026,99.8291,99.8291,9359.0
2016-09-15 15:10:00,108.76,108.76,108.64,108.67,10902.0,99.8383,99.8383,99.7281,99.7557,10902.0
2016-09-15 15:15:00,108.67,108.7,108.59,108.63,13917.0,99.7557,99.7832,99.6822,99.719,13917.0
2016-09-15 15:20:00,108.64,108.7,108.62,108.63,10390.0,99.7281,99.7832,99.7098,99.719,10390.0
2016-09-15 15:25:00,108.65,108.75,108.61,108.73,9678.0,99.7373,99.8291,99.7006,99.8108,9678.0
2016-09-15 15:30:00,108.74,108.8,108.68,108.76,16534.0,99.8199,99.875,99.7649,99.8383,16534.0
2016-09-15 15:35:00,108.76,108.76,108.65,108.76,18146.0,99.8383,99.8383,99.7373,99.8383,18146.0
2016-09-15 15:40:00,108.76,108.9,108.71,108.86,14058.0,99.8383,99.9668,99.7924,99.9301,14058.0
2016-09-15 15:45:00,108.86,108.91,108.75,108.77,22288.0,99.9301,99.976,99.8291,99.8475,22288.0
2016-09-15 15:50:00,108.76,108.77,108.67,108.75,27036.0,99.8383,99.8475,99.7557,99.8291,27036.0
2016-09-15 15:55:00,108.73,108.78,108.68,108.7,46645.0,99.8108,99.8567,99.7649,99.7832,46645.0
2016-09-16 09:30:00,108.09,108.09,107.37,107.48,123479.0,99.2233,99.2233,98.5623,98.6633,123479.0
2016-09-16 09:35:00,107.3,107.5,107.06,107.43,4549.0,98.4981,98.6817,98.2777,98.6174,4549.0
2016-09-16 09:40:00,107.41,107.96,107.28,107.96,16939.0,98.599,99.1039,98.4797,99.1039,16939.0
2016-09-16 09:45:00,107.88,108.0,107.73,107.95,2705.0,99.0305,99.1406,98.8928,99.0947,2705.0
2016-09-16 09:50:00,107.91,107.96,107.85,107.96,1485.0,99.058,99.1039,99.0029,99.1039,1485.0
2016-09-16 09:55:00,107.89,108.04,107.89,108.04,2928.0,99.0397,99.1774,99.0397,99.1774,2928.0
2016-09-16 10:00:00,108.05,108.07,107.74,107.78,4549.0,99.1865,99.2049,98.902,98.9387,4549.0
2016-09-16 10:05:00,107.76,107.76,107.53,107.67,4648.0,98.9203,98.9203,98.7092,98.8377,4648.0
2016-09-16 10:10:00,107.72,107.77,107.63,107.72,3600.0,98.8836,98.9295,98.801,98.8836,3600.0
2016-09-16 10:15:00,107.71,107.93,107.68,107.83,3854.0,98.8744,99.0764,98.8469,98.9846,3854.0
2016-09-16 10:20:00,107.82,107.97,107.82,107.97,2315.0,98.9754,99.1131,98.9754,99.1131,2315.0
2016-09-16 10:25:00,107.99,107.99,107.68,107.84,6700.0,99.1315,99.1315,98.8469,98.9938,6700.0
2016-09-16 10:30:00,107.82,107.93,107.82,107.86,3299.0,98.9754,99.0764,98.9754,99.0121,3299.0
2016-09-16 10:35:00,107.83,108.01,107.82,107.98,5710.0,98.9846,99.1498,98.9754,99.1223,5710.0
2016-09-16 10:40:00,107.97,108.08,107.95,108.08,2104.0,99.1131,99.2141,99.0947,99.2141,2104.0
2016-09-16 10:45:00,108.08,108.18,108.07,108.14,4322.0,99.2141,99.3059,99.2049,99.2692,4322.0
2016-09-16 10:50:00,108.11,108.11,107.98,107.98,5400.0,99.2416,99.2416,99.1223,99.1223,5400.0
2016-09-16 10:55:00,107.98,108.03,107.87,107.87,3741.0,99.1223,99.1682,99.0213,99.0213,3741.0
2016-09-16 11:00:00,107.87,107.92,107.83,107.88,6306.0,99.0213,99.0672,98.9846,99.0305,6306.0
2016-09-16 11:05:00,107.86,108.01,107.85,107.95,10301.0,99.0121,99.1498,99.0029,99.0947,10301.0
2016-09-16 11:10:00,107.95,108.03,107.94,108.0,1762.0,99.0947,99.1682,99.0856,99.1406,1762.0
2016-09-16 11:15:00,108.0,108.06,107.89,107.93,2934.0,99.1406,99.1957,99.0397,99.0764,2934.0
2016-09-16 11:20:00,107.92,108.14,107.92,108.06,3565.0,99.0672,99.2692,99.0672,99.1957,3565.0
2016-09-16 11:25:00,108.07,108.14,107.96,108.14,9346.0,99.2049,99.2692,99.1039,99.2692,9346.0
2016-09-16 11:30:00,108.17,108.2,108.16,108.2,4330.0,99.2967,99.3242,99.2875,99.3242,4330.0
2016-09-16 11:35:00,108.2,108.53,108.2,108.39,23009.0,99.3242,99.6272,99.3242,99.4986,23009.0
2016-09-16 11:40:00,108.36,108.5,108.35,108.45,3294.0,99.4711,99.5996,99.4619,99.5537,3294.0
2016-09-16 11:45:00,108.45,108.57,108.4,108.42,5398.0,99.5537,99.6639,99.5078,99.5262,5398.0
2016-09-16 11:50:00,108.42,108.49,108.38,108.49,800.0,99.5262,99.5904,99.4895,99.5904,800.0
2016-09-16 11:55:00,108.45,108.5,108.39,108.43,3903.0,99.5537,99.5996,99.4986,99.5354,3903.0
2016-09-16 12:00:00,108.4,108.45,108.36,108.43,4000.0,99.5078,99.5537,99.4711,99.5354,4000.0
2016-09-16 12:05:00,108.43,108.52,108.42,108.49,1100.0,99.5354,99.618,99.5262,99.5904,1100.0
2016-09-16 12:10:00,108.49,108.51,108.42,108.43,2600.0,99.5904,99.6088,99.5262,99.5354,2600.0
2016-09-16 12:15:00,108.43,108.56,108.42,108.52,2450.0,99.5354,99.6547,99.5262,99.618,2450.0
2016-09-16 12:20:00,108.53,108.56,108.4,108.46,6309.0,99.6272,99.6547,99.5078,99.5629,6309.0
2016-09-16 12:25:00,108.45,108.58,108.44,108.52,12580.0,99.5537,99.6731,99.5445,99.618,12580.0
2016-09-16 12:30:00,108.48,108.48,108.3,108.3,2100.0,99.5813,99.5813,99.416,99.416,2100.0
2016-09-16 12:35:00,108.34,108.34,108.26,108.31,1465.0,99.4527,99.4527,99.3793,99.4252,1465.0
2016-09-16 12:40:00,108.29,108.31,108.24,108.28,2783.0,99.4069,99.4252,99.361,99.3977,2783.0
2016-09-16 12:45:00,108.3,108.46,108.25,108.41,12069.0,99.416,99.5629,99.3701,99.517,12069.0
2016-09-16 12:50:00,108.37,108.37,108.24,108.3,4446.0,99.4803,99.4803,99.361,99.416,4446.0
2016-09-16 12:55:00,108.3,108.36,108.22,108.32,2526.0,99.416,99.4711,99.3426,99.4344,2526.0
2016-09-16 13:00:00,108.32,108.37,108.32,108.35,6332.0,99.4344,99.4803,99.4344,99.4619,6332.0
2016-09-16 13:05:00,108.34,108.35,108.26,108.26,6794.0,99.4527,99.4619,99.3793,99.3793,6794.0
2016-09-16 13:10:00,108.26,108.46,108.25,108.36,5494.0,99.3793,99.5629,99.3701,99.4711,5494.0
2016-09-16 13:15:00,108.37,108.4,108.35,108.37,2952.0,99.4803,99.5078,99.4619,99.4803,2952.0
2016-09-16 13:20:00,108.35,108.37,108.31,108.37,3827.0,99.4619,99.4803,99.4252,99.4803,3827.0
2016-09-16 13:25:00,108.36,108.36,108.25,108.25,4500.0,99.4711,99.4711,99.3701,99.3701,4500.0
2016-09-16 13:30:00,108.24,108.31,108.21,108.22,2800.0,99.361,99.4252,99.3334,99.3426,2800.0
2016-09-16 13:35:00,108.2,108.22,108.16,108.22,2000.0,99.3242,99.3426,99.2875,99.3426,2000.0
2016-09-16 13:40:00,108.19,108.23,108.09,108.12,5444.0,99.3151,99.3518,99.2233,99.2508,5444.0
2016-09-16 13:45:00,108.09,108.12,108.0,108.08,2900.0,99.2233,99.2508,99.1406,99.2141,2900.0
2016-09-16 13:50:00,108.1,108.1,108.04,108.07,1100.0,99.2324,99.2324,99.1774,99.2049,1100.0
2016-09-16 13:55:00,108.09,108.22,108.09,108.17,2450.0,99.2233,99.3426,99.2233,99.2967,2450.0
2016-09-16 14:00:00,108.17,108.17,108.05,108.08,2652.0,99.2967,99.2967,99.1865,99.2141,2652.0
2016-09-16 14:05:00,108.07,108.23,108.07,108.22,2064.0,99.2049,99.3518,99.2049,99.3426,2064.0
2016-09-16 14:10:00,108.22,108.3,108.22,108.26,3829.0,99.3426,99.416,99.3426,99.3793,3829.0
2016-09-16 14:15:00,108.27,108.29,108.22,108.22,4111.0,99.3885,99.4069,99.3426,99.3426,4111.0
2016-09-16 14:20:00,108.21,108.28,108.21,108.25,3585.0,99.3334,99.3977,99.3334,99.3701,3585.0
2016-09-16 14:25:00,108.25,108.33,108.22,108.29,6939.0,99.3701,99.4436,99.3426,99.4069,6939.0
2016-09-16 14:30:00,108.28,108.34,108.18,108.18,12716.0,99.3977,99.4527,99.3059,99.3059,12716.0
2016-09-16 14:35:00,108.2,108.28,108.2,108.28,2800.0,99.3242,99.3977,99.3242,99.3977,2800.0
2016-09-16 14:40:00,108.27,108.37,108.23,108.37,1834.0,99.3885,99.4803,99.3518,99.4803,1834.0
2016-09-16 14:45:00,108.37,108.4,108.31,108.39,5534.0,99.4803,99.5078,99.4252,99.4986,5534.0
2016-09-16 14:50:00,108.37,108.37,108.32,108.35,2606.0,99.4803,99.4803,99.4344,99.4619,2606.0
2016-09-16 14:55:00,108.34,108.34,108.25,108.31,9247.0,99.4527,99.4527,99.3701,99.4252,9247.0
2016-09-16 15:00:00,108.3,108.35,108.26,108.33,4752.0,99.416,99.4619,99.3793,99.4436,4752.0
2016-09-16 15:05:00,108.35,108.38,108.26,108.26,4401.0,99.4619,99.4895,99.3793,99.3793,4401.0
2016-09-16 15:10:00,108.26,108.28,108.2,108.28,4245.0,99.3793,99.3977,99.3242,99.3977,4245.0
2016-09-16 15:15:00,108.28,108.37,108.28,108.37,5918.0,99.3977,99.4803,99.3977,99.4803,5918.0
2016-09-16 15:20:00,108.37,108.39,108.29,108.3,7821.0,99.4803,99.4986,99.4069,99.416,7821.0
2016-09-16 15:25:00,108.34,108.37,108.3,108.36,3516.0,99.4527,99.4803,99.416,99.4711,3516.0
2016-09-16 15:30:00,108.38,108.57,108.37,108.52,8090.0,99.4895,99.6639,99.4803,99.618,8090.0
2016-09-16 15:35:00,108.51,108.53,108.47,108.49,7720.0,99.6088,99.6272,99.5721,99.5904,7720.0
2016-09-16 15:40:00,108.47,108.58,108.47,108.5,18986.0,99.5721,99.6731,99.5721,99.5996,18986.0
2016-09-16 15:45:00,108.51,108.69,108.51,108.68,37777.0,99.6088,99.774,99.6088,99.7649,37777.0
2016-09-16 15:50:00,108.66,108.66,108.49,108.5,24290.0,99.7465,99.7465,99.5904,99.5996,24290.0
2016-09-16 15:55:00,108.5,108.57,108.4,108.47,58912.0,99.5996,99.6639,99.5078,99.5721,58912.0
2016-09-19 09:30:00,108.38,109.13,108.38,108.84,16476.0,99.4895,100.1779,99.4895,99.9117,16476.0
2016-09-19 09:35:00,108.95,109.31,108.95,109.24,5979.0,100.0127,100.3432,100.0127,100.2789,5979.0
2016-09-19 09:40:00,109.33,109.33,109.21,109.33,1868.0,100.3615,100.3615,100.2514,100.3615,1868.0
2016-09-19 09:45:00,109.46,109.65,109.39,109.65,2993.0,100.4809,100.6553,100.4166,100.6553,2993.0
2016-09-19 09:50:00,109.62,109.64,109.51,109.51,4918.0,100.6277,100.6461,100.5268,100.5268,4918.0
2016-09-19 09:55:00,109.5,109.83,109.5,109.83,1713.0,100.5176,100.8205,100.5176,100.8205,1713.0
2016-09-19 10:00:00,109.85,109.85,109.75,109.76,2201.0,100.8389,100.8389,100.7471,100.7563,2201.0
2016-09-19 10:05:00,109.74,109.74,109.69,109.69,615.0,100.7379,100.7379,100.692,100.692,615.0
2016-09-19 10:10:00,109.67,109.75,109.67,109.72,5997.0,100.6736,100.7471,100.6736,100.7195,5997.0
2016-09-19 10:15:00,109.75,109.83,109.7,109.71,2830.0,100.7471,100.8205,100.7012,100.7104,2830.0
2016-09-19 10:20:00,109.67,109.67,109.6,109.61,1100.0,100.6736,100.6736,100.6094,100.6186,1100.0
2016-09-19 10:25:00,109.6,109.62,109.51,109.51,1494.0,100.6094,100.6277,100.5268,100.5268,1494.0
2016-09-19 10:30:00,109.53,109.53,109.48,109.48,1647.0,100.5451,100.5451,100.4992,100.4992,1647.0
2016-09-19 10:35:00,109.46,109.46,109.28,109.33,2826.0,100.4809,100.4809,100.3156,100.3615,2826.0
2016-09-19 10:40:00,109.32,109.32,109.26,109.28,2863.0,100.3524,100.3524,100.2973,100.3156,2863.0
2016-09-19 10:45:00,109.31,109.33,109.26,109.27,2212.0,100.3432,100.3615,100.2973,100.3065,2212.0
2016-09-19 10:50:00,109.29,109.35,109.29,109.32,2628.0,100.3248,100.3799,100.3248,100.3524,2628.0
2016-09-19 10:55:00,109.28,109.28,109.21,109.24,2316.0,100.3156,100.3156,100.2514,100.2789,2316.0
2016-09-19 11:00:00,109.21,109.21,109.21,109.21,200.0,100.2514,100.2514,100.2514,100.2514,200.0
2016-09-19 11:05:00,109.25,109.4,109.24,109.37,4654.0,100.2881,100.4258,100.2789,100.3983,4654.0
2016-09-19 11:10:00,109.37,109.37,109.28,109.28,2417.0,100.3983,100.3983,100.3156,100.3156,2417.0
2016-09-19 11:15:00,109.28,109.28,109.15,109.18,3702.0,100.3156,100.3156,100.1963,100.2238,3702.0
2016-09-19 11:20:00,109.16,109.21,109.06,109.07,6093.0,100.2055,100.2514,100.1137,100.1229,6093.0
2016-09-19 11:25:00,109.07,109.17,109.07,109.15,4425.0,100.1229,100.2147,100.1229,100.1963,4425.0
2016-09-19 11:30:00,109.24,109.33,109.22,109.33,635.0,100.2789,100.3615,100.2606,100.3615,635.0
2016-09-19 11:35:00,109.38,109.46,109.38,109.43,1918.0,100.4074,100.4809,100.4074,100.4533,1918.0
2016-09-19 11:40:00,109.45,109.49,109.45,109.47,1185.0,100.4717,100.5084,100.4717,100.4901,1185.0
2016-09-19 11:45:00,109.47,109.49,109.41,109.41,6197.0,100.4901,100.5084,100.435,100.435,6197.0
2016-09-19 11:50:00,109.43,109.45,109.32,109.32,1800.0,100.4533,100.4717,100.3524,100.3524,1800.0
2016-09-19 11:55:00,109.34,109.39,109.33,109.33,1791.0,100.3707,100.4166,100.3615,100.3615,1791.0
2016-09-19 12:00:00,109.36,109.36,109.26,109.26,3556.0,100.3891,100.3891,100.2973,100.2973,3556.0
2016-09-19 12:05:00,109.27,109.33,109.22,109.23,2998.0,100.3065,100.3615,100.2606,100.2697,2998.0
2016-09-19 12:10:00,109.21,109.21,108.88,108.96,3844.0,100.2514,100.2514,99.9485,100.0219,3844.0
2016-09-19 12:15:00,108.87,108.89,108.73,108.76,3957.0,99.9393,99.9576,99.8108,99.8383,3957.0
2016-09-19 12:20:00,108.79,108.83,108.74,108.77,1315.0,99.8658,99.9026,99.8199,99.8475,1315.0
2016-09-19 12:25:00,108.76,108.86,108.73,108.86,2862.0,99.8383,99.9301,99.8108,99.9301,2862.0
2016-09-19 12:30:00,108.85,108.89,108.84,108.87,2801.0,99.9209,99.9576,99.9117,99.9393,2801.0
2016-09-19 12:35:00,108.85,108.88,108.83,108.83,1094.0,99.9209,99.9485,99.9026,99.9026,1094.0
2016-09-19 12:40:00,108.81,108.88,108.77,108.88,900.0,99.8842,99.9485,99.8475,99.9485,900.0
2016-09-19 12:45:00,108.89,108.89,108.85,108.85,900.0,99.9576,99.9576,99.9209,99.9209,900.0
2016-09-19 12:50:00,108.88,108.9,108.83,108.83,2045.0,99.9485,99.9668,99.9026,99.9026,2045.0
2016-09-19 12:55:00,108.83,108.83,108.67,108.67,1768.0,99.9026,99.9026,99.7557,99.7557,1768.0
2016-09-19 13:00:00,108.66,108.66,108.54,108.54,1145.0,99.7465,99.7465,99.6363,99.6363,1145.0
2016-09-19 13:05:00,108.54,108.59,108.52,108.56,2206.0,99.6363,99.6822,99.618,99.6547,2206.0
2016-09-19 13:10:00,108.58,108.61,108.54,108.55,2957.0,99.6731,99.7006,99.6363,99.6455,2957.0
2016-09-19 13:15:00,108.59,108.62,108.56,108.56,4400.0,99.6822,99.7098,99.6547,99.6547,4400.0
2016-09-19 13:20:00,108.55,108.55,108.44,108.44,2419.0,99.6455,99.6455,99.5445,99.5445,2419.0
2016-09-19 13:25:00,108.45,108.45,108.41,108.45,1832.0,99.5537,99.5537,99.517,99.5537,1832.0
2016-09-19 13:30:00,108.44,108.45,108.15,108.17,5143.0,99.5445,99.5537,99.2783,99.2967,5143.0
2016-09-19 13:35:00,108.15,108.15,108.06,108.08,1852.0,99.2783,99.2783,99.1957,99.2141,1852.0
2016-09-19 13:40:00,108.1,108.15,108.1,108.11,3127.0,99.2324,99.2783,99.2324,99.2416,3127.0
2016-09-19 13:45:00,108.08,108.25,108.07,108.25,2004.0,99.2141,99.3701,99.2049,99.3701,2004.0
2016-09-19 13:50:00,108.27,108.27,108.24,108.24,900.0,99.3885,99.3885,99.361,99.361,900.0
2016-09-19 13:55:00,108.26,108.4,108.26,108.4,2597.0,99.3793,99.5078,99.3793,99.5078,2597.0
2016-09-19 14:00:00,108.41,108.59,108.41,108.59,1867.0,99.517,99.6822,99.517,99.6822,1867.0
2016-09-19 14:05:00,108.59,108.59,108.55,108.58,2100.0,99.6822,99.6822,99.6455,99.6731,2100.0
2016-09-19 14:10:00,108.57,108.61,108.53,108.61,4040.0,99.6639,99.7006,99.6272,99.7006,4040.0
2016-09-19 14:15:00,108.62,108.62,108.58,108.58,2202.0,99.7098,99.7098,99.6731,99.6731,2202.0
2016-09-19 14:20:00,108.57,108.58,108.5,108.56,3800.0,99.6639,99.6731,99.5996,99.6547,3800.0
2016-09-19 14:25:00,108.56,108.6,108.55,108.59,4362.0,99.6547,99.6914,99.6455,99.6822,4362.0
2016-09-19 14:30:00,108.61,108.74,108.61,108.74,2492.0,99.7006,99.8199,99.7006,99.8199,2492.0
2016-09-19 14:35:00,108.72,108.76,108.67,108.68,4676.0,99.8016,99.8383,99.7557,99.7649,4676.0
2016-09-19 14:40:00,108.68,108.68,108.63,108.63,1835.0,99.7649,99.7649,99.719,99.719,1835.0
2016-09-19 14:45:00,108.64,108.81,108.63,108.8,4226.0,99.7281,99.8842,99.719,99.875,4226.0
2016-09-19 14:50:00,108.78,108.87,108.78,108.83,3089.0,99.8567,99.9393,99.8567,99.9026,3089.0
2016-09-19 14:55:00,108.81,108.84,108.79,108.83,2999.0,99.8842,99.9117,99.8658,99.9026,2999.0
2016-09-19 15:00:00,108.83,108.87,108.79,108.85,3975.0,99.9026,99.9393,99.8658,99.9209,3975.0
2016-09-19 15:05:00,108.86,108.88,108.78,108.79,6518.0,99.9301,99.9485,99.8567,99.8658,6518.0
2016-09-19 15:10:00,108.74,108.74,108.64,108.64,3270.0,99.8199,99.8199,99.7281,99.7281,3270.0
2016-09-19 15:15:00,108.62,108.62,108.44,108.5,6900.0,99.7098,99.7098,99.5445,99.5996,6900.0
2016-09-19 15:20:00,108.5,108.55,108.5,108.55,4914.0,99.5996,99.6455,99.5996,99.6455,4914.0
2016-09-19 15:25:00,108.57,108.72,108.55,108.55,11032.0,99.6639,99.8016,99.6455,99.6455,11032.0
2016-09-19 15:30:00,108.55,108.57,108.34,108.39,8533.0,99.6455,99.6639,99.4527,99.4986,8533.0
2016-09-19 15:35:00,108.41,108.55,108.41,108.51,8764.0,99.517,99.6455,99.517,99.6088,8764.0
2016-09-19 15:40:00,108.52,108.68,108.47,108.6,11417.0,99.618,99.7649,99.5721,99.6914,11417.0
2016-09-19 15:45:00,108.61,108.65,108.53,108.61,15788.0,99.7006,99.7373,99.6272,99.7006,15788.0
2016-09-19 15:50:00,108.62,108.67,108.58,108.67,23543.0,99.7098,99.7557,99.6731,99.7557,23543.0
2016-09-19 15:55:00,108.67,108.67,108.44,108.48,48858.0,99.7557,99.7557,99.5445,99.5813,48858.0
2016-09-20 09:30:00,109.29,109.34,108.88,109.16,6513.0,100.3248,100.3707,99.9485,100.2055,6513.0
2016-09-20 09:35:00,109.32,109.33,109.0,109.22,3058.0,100.3524,100.3615,100.0586,100.2606,3058.0
2016-09-20 09:40:00,109.17,109.32,109.17,109.32,1889.0,100.2147,100.3524,100.2147,100.3524,1889.0
2016-09-20 09:45:00,109.28,109.54,109.26,109.46,3500.0,100.3156,100.5543,100.2973,100.4809,3500.0
2016-09-20 09:50:00,109.42,109.61,109.37,109.61,5032.0,100.4442,100.6186,100.3983,100.6186,5032.0
2016-09-20 09:55:00,109.62,109.62,109.51,109.62,2900.0,100.6277,100.6277,100.5268,100.6277,2900.0
2016-09-20 10:00:00,109.6,109.7,109.51,109.57,4023.0,100.6094,100.7012,100.5268,100.5819,4023.0
2016-09-20 10:05:00,109.53,109.65,109.5,109.5,4940.0,100.5451,100.6553,100.5176,100.5176,4940.0
2016-09-20 10:10:00,109.52,109.53,109.44,109.53,2697.0,100.536,100.5451,100.4625,100.5451,2697.0
2016-09-20 10:15:00,109.52,109.62,109.42,109.62,3532.0,100.536,100.6277,100.4442,100.6277,3532.0
2016-09-20 10:20:00,109.62,109.63,109.48,109.48,5042.0,100.6277,100.6369,100.4992,100.4992,5042.0
2016-09-20 10:25:00,109.47,109.51,109.36,109.38,7014.0,100.4901,100.5268,100.3891,100.4074,7014.0
2016-09-20 10:30:00,109.37,109.37,108.99,109.04,29253.0,100.3983,100.3983,100.0494,100.0953,29253.0
2016-09-20 10:35:00,109.02,109.07,108.83,108.84,5800.0,100.077,100.1229,99.9026,99.9117,5800.0
2016-09-20 10:40:00,108.87,109.03,108.83,108.83,18200.0,99.9393,100.0861,99.9026,99.9026,18200.0
2016-09-20 10:45:00,108.86,108.95,108.78,108.88,11020.0,99.9301,100.0127,99.8567,99.9485,11020.0
2016-09-20 10:50:00,108.87,108.88,108.69,108.71,9813.0,99.9393,99.9485,99.774,99.7924,9813.0
2016-09-20 10:55:00,108.7,108.73,108.51,108.55,11448.0,99.7832,99.8108,99.6088,99.6455,11448.0
2016-09-20 11:00:00,108.58,108.66,108.49,108.62,22749.0,99.6731,99.7465,99.5904,99.7098,22749.0
2016-09-20 11:05:00,108.66,108.81,108.66,108.76,4700.0,99.7465,99.8842,99.7465,99.8383,4700.0
2016-09-20 11:10:00,108.81,108.87,108.79,108.83,3107.0,99.8842,99.9393,99.8658,99.9026,3107.0
2016-09-20 11:15:00,108.81,108.81,108.7,108.73,12600.0,99.8842,99.8842,99.7832,99.8108,12600.0
2016-09-20 11:20:00,108.72,108.72,108.62,108.62,3100.0,99.8016,99.8016,99.7098,99.7098,3100.0
2016-09-20 11:25:00,108.63,108.64,108.54,108.58,6600.0,99.719,99.7281,99.6363,99.6731,6600.0
2016-09-20 11:30:00,108.61,108.69,108.58,108.63,4663.0,99.7006,99.774,99.6731,99.719,4663.0
2016-09-20 11:35:00,108.62,108.63,108.45,108.51,11000.0,99.7098,99.719,99.5537,99.6088,11000.0
2016-09-20 11:40:00,108.48,108.56,108.47,108.52,5258.0,99.5813,99.6547,99.5721,99.618,5258.0
2016-09-20 11:45:00,108.54,108.61,108.52,108.58,6000.0,99.6363,99.7006,99.618,99.6731,6000.0
2016-09-20 11:50:00,108.59,108.65,108.59,108.65,5101.0,99.6822,99.7373,99.6822,99.7373,5101.0
2016-09-20 11:55:00,108.64,108.65,108.22,108.35,23268.0,99.7281,99.7373,99.3426,99.4619,23268.0
2016-09-20 12:00:00,108.33,108.39,108.21,108.39,10535.0,99.4436,99.4986,99.3334,99.4986,10535.0
2016-09-20 12:05:00,108.41,108.45,108.4,108.45,3500.0,99.517,99.5537,99.5078,99.5537,3500.0
2016-09-20 12:10:00,108.46,108.52,108.41,108.42,4500.0,99.5629,99.618,99.517,99.5262,4500.0
2016-09-20 12:15:00,108.42,108.48,108.42,108.48,2100.0,99.5262,99.5813,99.5262,99.5813,2100.0
2016-09-20 12:20:00,108.48,108.51,108.48,108.5,1700.0,99.5813,99.6088,99.5813,99.5996,1700.0
2016-09-20 12:25:00,108.5,108.58,108.5,108.58,3696.0,99.5996,99.6731,99.5996,99.6731,3696.0
2016-09-20 12:30:00,108.57,108.6,108.51,108.51,2400.0,99.6639,99.6914,99.6088,99.6088,2400.0
2016-09-20 12:35:00,108.5,108.54,108.43,108.52,5131.0,99.5996,99.6363,99.5354,99.618,5131.0
2016-09-20 12:40:00,108.5,108.51,108.47,108.49,1730.0,99.5996,99.6088,99.5721,99.5904,1730.0
2016-09-20 12:45:00,108.46,108.46,108.33,108.33,3200.0,99.5629,99.5629,99.4436,99.4436,3200.0
2016-09-20 12:50:00,108.31,108.38,108.26,108.26,9956.0,99.4252,99.4895,99.3793,99.3793,9956.0
2016-09-20 12:55:00,108.27,108.28,108.09,108.17,7780.0,99.3885,99.3977,99.2233,99.2967,7780.0
2016-09-20 13:00:00,108.21,108.31,107.78,107.94,41399.0,99.3334,99.4252,98.9387,99.0856,41399.0
2016-09-20 13:05:00,107.94,108.04,107.68,108.02,28212.0,99.0856,99.1774,98.8469,99.159,28212.0
2016-09-20 13:10:00,108.03,108.14,108.03,108.14,2800.0,99.1682,99.2692,99.1682,99.2692,2800.0
2016-09-20 13:15:00,108.14,108.14,108.04,108.07,6165.0,99.2692,99.2692,99.1774,99.2049,6165.0
2016-09-20 13:20:00,108.09,108.09,107.99,108.06,8165.0,99.2233,99.2233,99.1315,99.1957,8165.0
2016-09-20 13:25:00,108.05,108.17,108.05,108.12,5366.0,99.1865,99.2967,99.1865,99.2508,5366.0
2016-09-20 13:30:00,108.13,108.17,108.11,108.16,2711.0,99.26,99.2967,99.2416,99.2875,2711.0
2016-09-20 13:35:00,108.19,108.32,108.18,108.27,5054.0,99.3151,99.4344,99.3059,99.3885,5054.0
2016-09-20 13:40:00,108.26,108.28,108.22,108.22,8460.0,99.3793,99.3977,99.3426,99.3426,8460.0
2016-09-20 13:45:00,108.23,108.28,108.18,108.28,5245.0,99.3518,99.3977,99.3059,99.3977,5245.0
2016-09-20 13:50:00,108.31,108.32,108.19,108.27,14462.0,99.4252,99.4344,99.3151,99.3885,14462.0
2016-09-20 13:55:00,108.27,108.43,108.26,108.41,20700.0,99.3885,99.5354,99.3793,99.517,20700.0
2016-09-20 14:00:00,108.41,108.5,108.35,108.4,14871.0,99.517,99.5996,99.4619,99.5078,14871.0
2016-09-20 14:05:00,108.4,108.41,108.32,108.34,9787.0,99.5078,99.517,99.4344,99.4527,9787.0
2016-09-20 14:10:00,108.34,108.4,108.33,108.4,11054.0,99.4527,99.5078,99.4436,99.5078,11054.0
2016-09-20 14:15:00,108.4,108.44,108.3,108.31,8707.0,99.5078,99.5445,99.416,99.4252,8707.0
2016-09-20 14:20:00,108.31,108.32,108.24,108.27,8954.0,99.4252,99.4344,99.361,99.3885,8954.0
2016-09-20 14:25:00,108.27,108.27,108.17,108.2,9302.0,99.3885,99.3885,99.2967,99.3242,9302.0
2016-09-20 14:30:00,108.19,108.33,108.19,108.31,7540.0,99.3151,99.4436,99.3151,99.4252,7540.0
2016-09-20 14:35:00,108.33,108.41,108.31,108.4,6492.0,99.4436,99.517,99.4252,99.5078,6492.0
2016-09-20 14:40:00,108.41,108.41,108.28,108.28,5501.0,99.517,99.517,99.3977,99.3977,5501.0
2016-09-20 14:45:00,108.28,108.28,108.2,108.27,6054.0,99.3977,99.3977,99.3242,99.3885,6054.0
2016-09-20 14:50:00,108.29,108.36,108.27,108.33,6195.0,99.4069,99.4711,99.3885,99.4436,6195.0
2016-09-20 14:55:00,108.33,108.46,108.33,108.37,13654.0,99.4436,99.5629,99.4436,99.4803,13654.0
2016-09-20 15:00:00,108.38,108.41,108.36,108.36,9783.0,99.4895,99.517,99.4711,99.4711,9783.0
2016-09-20 15:05:00,108.36,108.37,108.3,108.31,14118.0,99.4711,99.4803,99.416,99.4252,14118.0
2016-09-20 15:10:00,108.33,108.33,108.21,108.31,17970.0,99.4436,99.4436,99.3334,99.4252,17970.0
2016-09-20 15:15:00,108.32,108.32,108.23,108.31,12558.0,99.4344,99.4344,99.3518,99.4252,12558.0
2016-09-20 15:20:00,108.33,108.35,108.24,108.24,8375.0,99.4436,99.4619,99.361,99.361,8375.0
2016-09-20 15:25:00,108.25,108.33,108.24,108.24,9040.0,99.3701,99.4436,99.361,99.361,9040.0
2016-09-20 15:30:00,108.25,108.27,108.15,108.15,14029.0,99.3701,99.3885,99.2783,99.2783,14029.0
2016-09-20 15:35:00,108.16,108.25,108.15,108.25,16430.0,99.2875,99.3701,99.2783,99.3701,16430.0
2016-09-20 15:40:00,108.24,108.26,108.09,108.15,25761.0,99.361,99.3793,99.2233,99.2783,25761.0
2016-09-20 15:45:00,108.14,108.26,108.14,108.23,36861.0,99.2692,99.3793,99.2692,99.3518,36861.0
2016-09-20 15:50:00,108.25,108.26,108.18,108.18,33545.0,99.3701,99.3793,99.3059,99.3059,33545.0
2016-09-20 15:55:00,108.18,108.22,107.96,107.96,69047.0,99.3059,99.3426,99.1039,99.1039,69047.0
2016-09-21 09:30:00,108.95,109.17,108.95,109.17,12446.0,100.0127,100.2147,100.0127,100.2147,12446.0
2016-09-21 09:35:00,109.28,109.45,109.22,109.35,11417.0,100.3156,100.4717,100.2606,100.3799,11417.0
2016-09-21 09:40:00,109.42,109.59,109.16,109.17,9092.0,100.4442,100.6002,100.2055,100.2147,9092.0
2016-09-21 09:45:00,109.16,109.2,109.04,109.14,6356.0,100.2055,100.2422,100.0953,100.1871,6356.0
2016-09-21 09:50:00,109.23,109.35,109.21,109.33,7810.0,100.2697,100.3799,100.2514,100.3615,7810.0
2016-09-21 09:55:00,109.33,109.45,109.31,109.39,7196.0,100.3615,100.4717,100.3432,100.4166,7196.0
2016-09-21 10:00:00,109.37,109.39,109.24,109.29,12403.0,100.3983,100.4166,100.2789,100.3248,12403.0
2016-09-21 10:05:00,109.3,109.39,109.1,109.11,7400.0,100.334,100.4166,100.1504,100.1596,7400.0
2016-09-21 10:10:00,109.13,109.24,109.1,109.23,7282.0,100.1779,100.2789,100.1504,100.2697,7282.0
2016-09-21 10:15:00,109.25,109.36,109.24,109.31,11159.0,100.2881,100.3891,100.2789,100.3432,11159.0
2016-09-21 10:20:00,109.35,109.42,109.34,109.38,8771.0,100.3799,100.4442,100.3707,100.4074,8771.0
2016-09-21 10:25:00,109.39,109.4,109.17,109.2,8400.0,100.4166,100.4258,100.2147,100.2422,8400.0
2016-09-21 10:30:00,109.25,109.28,109.18,109.2,3879.0,100.2881,100.3156,100.2238,100.2422,3879.0
2016-09-21 10:35:00,109.23,109.23,109.15,109.18,3200.0,100.2697,100.2697,100.1963,100.2238,3200.0
2016-09-21 10:40:00,109.18,109.27,109.17,109.24,4500.0,100.2238,100.3065,100.2147,100.2789,4500.0
2016-09-21 10:45:00,109.26,109.26,109.08,109.15,4000.0,100.2973,100.2973,100.132,100.1963,4000.0
2016-09-21 10:50:00,109.16,109.16,109.09,109.11,1700.0,100.2055,100.2055,100.1412,100.1596,1700.0
2016-09-21 10:55:00,109.1,109.1,108.91,108.91,2900.0,100.1504,100.1504,99.976,99.976,2900.0
2016-09-21 11:00:00,108.89,108.92,108.81,108.84,4150.0,99.9576,99.9852,99.8842,99.9117,4150.0
2016-09-21 11:05:00,108.84,108.88,108.74,108.78,4384.0,99.9117,99.9485,99.8199,99.8567,4384.0
2016-09-21 11:10:00,108.74,108.74,108.67,108.7,2450.0,99.8199,99.8199,99.7557,99.7832,2450.0
2016-09-21 11:15:00,108.7,108.72,108.66,108.68,3900.0,99.7832,99.8016,99.7465,99.7649,3900.0
2016-09-21 11:20:00,108.67,108.83,108.67,108.83,4329.0,99.7557,99.9026,99.7557,99.9026,4329.0
2016-09-21 11:25:00,108.81,108.81,108.74,108.81,11470.0,99.8842,99.8842,99.8199,99.8842,11470.0
2016-09-21 11:30:00,108.79,108.81,108.7,108.72,8436.0,99.8658,99.8842,99.7832,99.8016,8436.0
2016-09-21 11:35:00,108.73,108.84,108.72,108.83,4854.0,99.8108,99.9117,99.8016,99.9026,4854.0
2016-09-21 11:40:00,108.82,108.83,108.75,108.75,3845.0,99.8934,99.9026,99.8291,99.8291,3845.0
2016-09-21 11:45:00,108.74,108.77,108.68,108.72,5100.0,99.8199,99.8475,99.7649,99.8016,5100.0
2016-09-21 11:50:00,108.7,108.74,108.7,108.73,1800.0,99.7832,99.8199,99.7832,99.8108,1800.0
2016-09-21 11:55:00,108.73,108.85,108.73,108.81,4807.0,99.8108,99.9209,99.8108,99.8842,4807.0
2016-09-21 12:00:00,108.8,108.81,108.77,108.79,4123.0,99.875,99.8842,99.8475,99.8658,4123.0
2016-09-21 12:05:00,108.79,108.8,108.74,108.78,6187.0,99.8658,99.875,99.8199,99.8567,6187.0
2016-09-21 12:10:00,108.77,108.77,108.59,108.6,7300.0,99.8475,99.8475,99.6822,99.6914,7300.0
2016-09-21 12:15:00,108.58,108.59,108.37,108.37,5453.0,99.6731,99.6822,99.4803,99.4803,5453.0
2016-09-21 12:20:00,108.4,108.43,108.38,108.38,3340.0,99.5078,99.5354,99.4895,99.4895,3340.0
2016-09-21 12:25:00,108.37,108.37,108.17,108.27,22350.0,99.4803,99.4803,99.2967,99.3885,22350.0
2016-09-21 12:30:00,108.27,108.28,108.12,108.12,9092.0,99.3885,99.3977,99.2508,99.2508,9092.0
2016-09-21 12:35:00,108.12,108.15,108.08,108.1,9335.0,99.2508,99.2783,99.2141,99.2324,9335.0
2016-09-21 12:40:00,108.09,108.21,108.07,108.21,6374.0,99.2233,99.3334,99.2049,99.3334,6374.0
2016-09-21 12:45:00,108.22,108.32,108.21,108.31,6100.0,99.3426,99.4344,99.3334,99.4252,6100.0
2016-09-21 12:50:00,108.32,108.4,108.32,108.37,7204.0,99.4344,99.5078,99.4344,99.4803,7204.0
2016-09-21 12:55:00,108.37,108.44,108.35,108.44,8402.0,99.4803,99.5445,99.4619,99.5445,8402.0
2016-09-21 13:00:00,108.43,108.7,108.43,108.7,2300.0,99.5354,99.7832,99.5354,99.7832,2300.0
2016-09-21 13:05:00,108.65,108.69,108.6,108.6,6954.0,99.7373,99.774,99.6914,99.6914,6954.0
2016-09-21 13:10:00,108.59,108.61,108.53,108.53,4151.0,99.6822,99.7006,99.6272,99.6272,4151.0
2016-09-21 13:15:00,108.52,108.52,108.46,108.48,4000.0,99.618,99.618,99.5629,99.5813,4000.0
2016-09-21 13:20:00,108.48,108.48,108.4,108.4,2484.0,99.5813,99.5813,99.5078,99.5078,2484.0
2016-09-21 13:25:00,108.43,108.45,108.39,108.45,3236.0,99.5354,99.5537,99.4986,99.5537,3236.0
2016-09-21 13:30:00,108.43,108.45,108.41,108.43,4983.0,99.5354,99.5537,99.517,99.5354,4983.0
2016-09-21 13:35:00,108.44,108.47,108.4,108.43,4053.0,99.5445,99.5721,99.5078,99.5354,4053.0
2016-09-21 13:40:00,108.4,108.4,108.35,108.37,4600.0,99.5078,99.5078,99.4619,99.4803,4600.0
2016-09-21 13:45:00,108.38,108.38,108.33,108.33,7914.0,99.4895,99.4895,99.4436,99.4436,7914.0
2016-09-21 13:50:00,108.33,108.33,108.16,108.17,4600.0,99.4436,99.4436,99.2875,99.2967,4600.0
2016-09-21 13:55:00,108.17,108.6,108.17,108.42,17340.0,99.2967,99.6914,99.2967,99.5262,17340.0
2016-09-21 14:00:00,108.42,108.71,107.96,108.44,20212.0,99.5262,99.7924,99.1039,99.5445,20212.0
2016-09-21 14:05:00,108.44,108.7,108.43,108.45,12708.0,99.5445,99.7832,99.5354,99.5537,12708.0
2016-09-21 14:10:00,108.42,108.73,108.42,108.51,21247.0,99.5262,99.8108,99.5262,99.6088,21247.0
2016-09-21 14:15:00,108.47,108.58,108.3,108.38,5233.0,99.5721,99.6731,99.416,99.4895,5233.0
2016-09-21 14:20:00,108.37,108.52,108.24,108.24,13275.0,99.4803,99.618,99.361,99.361,13275.0
2016-09-21 14:25:00,108.24,108.29,108.15,108.24,8843.0,99.361,99.4069,99.2783,99.361,8843.0
2016-09-21 14:30:00,108.2,108.47,108.2,108.47,5997.0,99.3242,99.5721,99.3242,99.5721,5997.0
2016-09-21 14:35:00,108.48,108.72,108.48,108.65,11755.0,99.5813,99.8016,99.5813,99.7373,11755.0
2016-09-21 14:40:00,108.66,108.77,108.6,108.68,6502.0,99.7465,99.8475,99.6914,99.7649,6502.0
2016-09-21 14:45:00,108.71,108.8,108.59,108.61,16650.0,99.7924,99.875,99.6822,99.7006,16650.0
2016-09-21 14:50:00,108.61,108.61,108.5,108.52,8857.0,99.7006,99.7006,99.5996,99.618,8857.0
2016-09-21 14:55:00,108.57,108.89,108.54,108.87,8628.0,99.6639,99.9576,99.6363,99.9393,8628.0
2016-09-21 15:00:00,108.85,108.85,108.7,108.77,9439.0,99.9209,99.9209,99.7832,99.8475,9439.0
2016-09-21 15:05:00,108.79,108.98,108.79,108.96,10286.0,99.8658,100.0402,99.8658,100.0219,10286.0
2016-09-21 15:10:00,108.99,109.16,108.97,109.14,7100.0,100.0494,100.2055,100.0311,100.1871,7100.0
2016-09-21 15:15:00,109.17,109.31,109.15,109.2,6977.0,100.2147,100.3432,100.1963,100.2422,6977.0
2016-09-21 15:20:00,109.23,109.33,109.21,109.26,9233.0,100.2697,100.3615,100.2514,100.2973,9233.0
2016-09-21 15:25:00,109.26,109.35,109.25,109.3,7874.0,100.2973,100.3799,100.2881,100.334,7874.0
2016-09-21 15:30:00,109.32,109.37,109.29,109.37,11801.0,100.3524,100.3983,100.3248,100.3983,11801.0
2016-09-21 15:35:00,109.38,109.4,109.26,109.32,20277.0,100.4074,100.4258,100.2973,100.3524,20277.0
2016-09-21 15:40:00,109.33,109.52,109.33,109.52,23292.0,100.3615,100.536,100.3615,100.536,23292.0
2016-09-21 15:45:00,109.53,109.6,109.51,109.59,27673.0,100.5451,100.6094,100.5268,100.6002,27673.0
2016-09-21 15:50:00,109.59,109.59,109.44,109.49,30197.0,100.6002,100.6002,100.4625,100.5084,30197.0
2016-09-21 15:55:00,109.48,109.51,109.41,109.45,60791.0,100.4992,100.5268,100.435,100.4717,60791.0
2016-09-22 09:30:00,110.49,110.53,110.36,110.38,12585.0,101.4264,101.4631,101.307,101.3254,12585.0
2016-09-22 09:35:00,110.32,110.32,110.0,110.01,2176.0,101.2703,101.2703,100.9766,100.9858,2176.0
2016-09-22 09:40:00,110.15,110.36,110.08,110.18,14002.0,101.1143,101.307,101.05,101.1418,14002.0
2016-09-22 09:45:00,110.17,110.25,110.14,110.18,10911.0,101.1326,101.2061,101.1051,101.1418,10911.0
2016-09-22 09:50:00,110.22,110.22,110.08,110.17,6640.0,101.1785,101.1785,101.05,101.1326,6640.0
2016-09-22 09:55:00,110.15,110.2,110.12,110.15,11900.0,101.1143,101.1602,101.0867,101.1143,11900.0
2016-09-22 10:00:00,110.15,110.28,110.14,110.19,5751.0,101.1143,101.2336,101.1051,101.151,5751.0
2016-09-22 10:05:00,110.2,110.25,110.15,110.16,3837.0,101.1602,101.2061,101.1143,101.1235,3837.0
2016-09-22 10:10:00,110.16,110.3,110.16,110.24,2950.0,101.1235,101.252,101.1235,101.1969,2950.0
2016-09-22 10:15:00,110.29,110.29,110.21,110.27,4388.0,101.2428,101.2428,101.1694,101.2244,4388.0
2016-09-22 10:20:00,110.25,110.3,110.19,110.24,6680.0,101.2061,101.252,101.151,101.1969,6680.0
2016-09-22 10:25:00,110.26,110.31,110.25,110.28,6800.0,101.2152,101.2611,101.2061,101.2336,6800.0
2016-09-22 10:30:00,110.32,110.4,110.3,110.39,7273.0,101.2703,101.3438,101.252,101.3346,7273.0
2016-09-22 10:35:00,110.39,110.42,110.33,110.33,6584.0,101.3346,101.3621,101.2795,101.2795,6584.0
2016-09-22 10:40:00,110.34,110.36,110.29,110.29,3802.0,101.2887,101.307,101.2428,101.2428,3802.0
2016-09-22 10:45:00,110.31,110.35,110.29,110.29,4512.0,101.2611,101.2979,101.2428,101.2428,4512.0
2016-09-22 10:50:00,110.32,110.35,110.25,110.26,3122.0,101.2703,101.2979,101.2061,101.2152,3122.0
2016-09-22 10:55:00,110.27,110.29,110.24,110.27,827.0,101.2244,101.2428,101.1969,101.2244,827.0
2016-09-22 11:00:00,110.26,110.28,110.2,110.25,5007.0,101.2152,101.2336,101.1602,101.2061,5007.0
2016-09-22 11:05:00,110.23,110.27,110.19,110.2,3825.0,101.1877,101.2244,101.151,101.1602,3825.0
2016-09-22 11:10:00,110.18,110.18,110.06,110.13,4420.0,101.1418,101.1418,101.0317,101.0959,4420.0
2016-09-22 11:15:00,110.09,110.13,110.03,110.04,2044.0,101.0592,101.0959,101.0041,101.0133,2044.0
2016-09-22 11:20:00,110.0,110.0,109.92,109.97,1900.0,100.9766,100.9766,100.9031,100.949,1900.0
2016-09-22 11:25:00,109.99,109.99,109.93,109.99,3393.0,100.9674,100.9674,100.9123,100.9674,3393.0
2016-09-22 11:30:00,110.02,110.24,110.01,110.19,4500.0,100.9949,101.1969,100.9858,101.151,4500.0
2016-09-22 11:35:00,110.21,110.21,110.15,110.19,4428.0,101.1694,101.1694,101.1143,101.151,4428.0
2016-09-22 11:40:00,110.18,110.19,110.14,110.18,1100.0,101.1418,101.151,101.1051,101.1418,1100.0
2016-09-22 11:45:00,110.17,110.21,110.06,110.06,4100.0,101.1326,101.1694,101.0317,101.0317,4100.0
2016-09-22 11:50:00,110.06,110.07,109.97,109.97,2077.0,101.0317,101.0408,100.949,100.949,2077.0
2016-09-22 11:55:00,109.94,110.01,109.92,110.0,2311.0,100.9215,100.9858,100.9031,100.9766,2311.0
2016-09-22 12:00:00,110.0,110.17,109.99,110.15,2600.0,100.9766,101.1326,100.9674,101.1143,2600.0
2016-09-22 12:05:00,110.14,110.17,110.07,110.07,2207.0,101.1051,101.1326,101.0408,101.0408,2207.0
2016-09-22 12:10:00,110.07,110.1,110.04,110.06,1675.0,101.0408,101.0684,101.0133,101.0317,1675.0
2016-09-22 12:15:00,110.08,110.1,110.03,110.09,2014.0,101.05,101.0684,101.0041,101.0592,2014.0
2016-09-22 12:20:00,110.05,110.11,110.05,110.07,1980.0,101.0225,101.0776,101.0225,101.0408,1980.0
2016-09-22 12:25:00,110.05,110.19,110.05,110.17,2840.0,101.0225,101.151,101.0225,101.1326,2840.0
2016-09-22 12:30:00,110.17,110.24,110.16,110.21,6440.0,101.1326,101.1969,101.1235,101.1694,6440.0
2016-09-22 12:35:00,110.18,110.24,110.15,110.24,4822.0,101.1418,101.1969,101.1143,101.1969,4822.0
2016-09-22 12:40:00,110.22,110.22,110.15,110.16,3100.0,101.1785,101.1785,101.1143,101.1235,3100.0
2016-09-22 12:45:00,110.17,110.24,110.17,110.24,1000.0,101.1326,101.1969,101.1326,101.1969,1000.0
2016-09-22 12:50:00,110.24,110.27,110.21,110.23,3190.0,101.1969,101.2244,101.1694,101.1877,3190.0
2016-09-22 12:55:00,110.26,110.29,110.24,110.27,2595.0,101.2152,101.2428,101.1969,101.2244,2595.0
2016-09-22 13:00:00,110.27,110.36,110.26,110.36,1345.0,101.2244,101.307,101.2152,101.307,1345.0
2016-09-22 13:05:00,110.34,110.42,110.34,110.41,6263.0,101.2887,101.3621,101.2887,101.3529,6263.0
2016-09-22 13:10:00,110.42,110.46,110.42,110.43,1300.0,101.3621,101.3988,101.3621,101.3713,1300.0
2016-09-22 13:15:00,110.45,110.45,110.38,110.38,3306.0,101.3897,101.3897,101.3254,101.3254,3306.0
2016-09-22 13:20:00,110.4,110.45,110.39,110.43,1780.0,101.3438,101.3897,101.3346,101.3713,1780.0
2016-09-22 13:25:00,110.44,110.46,110.42,110.42,1700.0,101.3805,101.3988,101.3621,101.3621,1700.0
2016-09-22 13:30:00,110.45,110.5,110.39,110.41,7700.0,101.3897,101.4356,101.3346,101.3529,7700.0
2016-09-22 13:35:00,110.44,110.5,110.41,110.49,4090.0,101.3805,101.4356,101.3529,101.4264,4090.0
2016-09-22 13:40:00,110.49,110.5,110.41,110.42,2207.0,101.4264,101.4356,101.3529,101.3621,2207.0
2016-09-22 13:45:00,110.37,110.37,110.26,110.3,2100.0,101.3162,101.3162,101.2152,101.252,2100.0
2016-09-22 13:50:00,110.32,110.32,110.26,110.29,3540.0,101.2703,101.2703,101.2152,101.2428,3540.0
2016-09-22 13:55:00,110.32,110.32,110.26,110.28,4500.0,101.2703,101.2703,101.2152,101.2336,4500.0
2016-09-22 14:00:00,110.25,110.25,110.2,110.22,3080.0,101.2061,101.2061,101.1602,101.1785,3080.0
2016-09-22 14:05:00,110.21,110.27,110.2,110.25,20536.0,101.1694,101.2244,101.1602,101.2061,20536.0
2016-09-22 14:10:00,110.25,110.26,109.87,109.87,11205.0,101.2061,101.2152,100.8572,100.8572,11205.0
2016-09-22 14:15:00,109.93,110.0,109.93,109.96,1400.0,100.9123,100.9766,100.9123,100.9399,1400.0
2016-09-22 14:20:00,109.99,110.04,109.94,110.04,4000.0,100.9674,101.0133,100.9215,101.0133,4000.0
2016-09-22 14:25:00,110.06,110.13,110.04,110.07,8870.0,101.0317,101.0959,101.0133,101.0408,8870.0
2016-09-22 14:30:00,110.08,110.13,109.99,110.0,7850.0,101.05,101.0959,100.9674,100.9766,7850.0
2016-09-22 14:35:00,109.99,110.12,109.99,110.07,4800.0,100.9674,101.0867,100.9674,101.0408,4800.0
2016-09-22 14:40:00,110.09,110.11,110.03,110.06,5147.0,101.0592,101.0776,101.0041,101.0317,5147.0
2016-09-22 14:45:00,110.05,110.12,110.05,110.06,8609.0,101.0225,101.0867,101.0225,101.0317,8609.0
2016-09-22 14:50:00,110.06,110.15,110.04,110.13,6523.0,101.0317,101.1143,101.0133,101.0959,6523.0
2016-09-22 14:55:00,110.14,110.24,110.13,110.2,24400.0,101.1051,101.1969,101.0959,101.1602,24400.0
2016-09-22 15:00:00,110.19,110.28,110.19,110.2,12433.0,101.151,101.2336,101.151,101.1602,12433.0
2016-09-22 15:05:00,110.23,110.28,110.2,110.2,3442.0,101.1877,101.2336,101.1602,101.1602,3442.0
2016-09-22 15:10:00,110.21,110.29,110.21,110.25,3859.0,101.1694,101.2428,101.1694,101.2061,3859.0
2016-09-22 15:15:00,110.25,110.26,110.17,110.18,10765.0,101.2061,101.2152,101.1326,101.1418,10765.0
2016-09-22 15:20:00,110.2,110.25,110.16,110.17,5880.0,101.1602,101.2061,101.1235,101.1326,5880.0
2016-09-22 15:25:00,110.19,110.26,110.18,110.23,3499.0,101.151,101.2152,101.1418,101.1877,3499.0
2016-09-22 15:30:00,110.26,110.31,110.25,110.29,5415.0,101.2152,101.2611,101.2061,101.2428,5415.0
2016-09-22 15:35:00,110.3,110.33,110.29,110.31,8032.0,101.252,101.2795,101.2428,101.2611,8032.0
2016-09-22 15:40:00,110.31,110.32,110.23,110.3,12631.0,101.2611,101.2703,101.1877,101.252,12631.0
2016-09-22 15:45:00,110.31,110.35,110.19,110.25,18602.0,101.2611,101.2979,101.151,101.2061,18602.0
2016-09-22 15:50:00,110.27,110.28,110.19,110.25,15472.0,101.2244,101.2336,101.151,101.2061,15472.0
2016-09-22 15:55:00,110.26,110.34,110.18,110.18,35577.0,101.2152,101.2887,101.1418,101.1418,35577.0
2016-09-23 09:30:00,109.78,109.78,109.26,109.26,13227.0,100.7746,100.7746,100.2973,100.2973,13227.0
2016-09-23 09:35:00,109.32,109.74,109.32,109.59,5135.0,100.3524,100.7379,100.3524,100.6002,5135.0
2016-09-23 09:40:00,109.71,109.85,109.61,109.65,3071.0,100.7104,100.8389,100.6186,100.6553,3071.0
2016-09-23 09:45:00,109.66,109.7,109.27,109.34,11799.0,100.6645,100.7012,100.3065,100.3707,11799.0
2016-09-23 09:50:00,109.38,109.44,109.28,109.42,10625.0,100.4074,100.4625,100.3156,100.4442,10625.0
2016-09-23 09:55:00,109.44,109.64,109.42,109.53,5098.0,100.4625,100.6461,100.4442,100.5451,5098.0
2016-09-23 10:00:00,109.55,109.76,109.55,109.74,6280.0,100.5635,100.7563,100.5635,100.7379,6280.0
2016-09-23 10:05:00,109.78,109.88,109.67,109.83,8198.0,100.7746,100.8664,100.6736,100.8205,8198.0
2016-09-23 10:10:00,109.83,109.84,109.71,109.81,2900.0,100.8205,100.8297,100.7104,100.8022,2900.0
2016-09-23 10:15:00,109.88,109.92,109.72,109.72,7070.0,100.8664,100.9031,100.7195,100.7195,7070.0
2016-09-23 10:20:00,109.75,109.82,109.64,109.78,5601.0,100.7471,100.8113,100.6461,100.7746,5601.0
2016-09-23 10:25:00,109.83,109.83,109.73,109.78,3067.0,100.8205,100.8205,100.7287,100.7746,3067.0
2016-09-23 10:30:00,109.78,109.86,109.62,109.68,6779.0,100.7746,100.8481,100.6277,100.6828,6779.0
2016-09-23 10:35:00,109.69,109.69,109.59,109.66,5351.0,100.692,100.692,100.6002,100.6645,5351.0
2016-09-23 10:40:00,109.65,109.96,109.62,109.94,4183.0,100.6553,100.9399,100.6277,100.9215,4183.0
2016-09-23 10:45:00,109.93,109.98,109.91,109.94,2979.0,100.9123,100.9582,100.894,100.9215,2979.0
2016-09-23 10:50:00,109.92,109.96,109.9,109.95,5498.0,100.9031,100.9399,100.8848,100.9307,5498.0
2016-09-23 10:55:00,109.95,109.98,109.87,109.9,6800.0,100.9307,100.9582,100.8572,100.8848,6800.0
2016-09-23 11:00:00,109.87,109.92,109.82,109.92,3824.0,100.8572,100.9031,100.8113,100.9031,3824.0
2016-09-23 11:05:00,109.91,109.95,109.84,109.84,6900.0,100.894,100.9307,100.8297,100.8297,6900.0
2016-09-23 11:10:00,109.83,109.86,109.76,109.85,2700.0,100.8205,100.8481,100.7563,100.8389,2700.0
2016-09-23 11:15:00,109.84,109.84,109.78,109.8,2763.0,100.8297,100.8297,100.7746,100.793,2763.0
2016-09-23 11:20:00,109.79,109.81,109.74,109.81,4841.0,100.7838,100.8022,100.7379,100.8022,4841.0
2016-09-23 11:25:00,109.81,109.89,109.8,109.89,4500.0,100.8022,100.8756,100.793,100.8756,4500.0
2016-09-23 11:30:00,109.9,109.98,109.88,109.94,3700.0,100.8848,100.9582,100.8664,100.9215,3700.0
2016-09-23 11:35:00,109.96,110.0,109.93,109.95,9000.0,100.9399,100.9766,100.9123,100.9307,9000.0
2016-09-23 11:40:00,109.94,109.94,109.76,109.78,5155.0,100.9215,100.9215,100.7563,100.7746,5155.0
2016-09-23 11:45:00,109.8,109.82,109.7,109.7,5013.0,100.793,100.8113,100.7012,100.7012,5013.0
2016-09-23 11:50:00,109.74,109.74,109.58,109.65,4660.0,100.7379,100.7379,100.591,100.6553,4660.0
2016-09-23 11:55:00,109.65,109.65,109.61,109.64,2413.0,100.6553,100.6553,100.6186,100.6461,2413.0
2016-09-23 12:00:00,109.61,109.64,109.59,109.6,4565.0,100.6186,100.6461,100.6002,100.6094,4565.0
2016-09-23 12:05:00,109.58,109.62,109.49,109.49,3400.0,100.591,100.6277,100.5084,100.5084,3400.0
2016-09-23 12:10:00,109.52,109.61,109.52,109.6,9142.0,100.536,100.6186,100.536,100.6094,9142.0
2016-09-23 12:15:00,109.59,109.62,109.59,109.6,2200.0,100.6002,100.6277,100.6002,100.6094,2200.0
2016-09-23 12:20:00,109.6,109.61,109.53,109.58,3343.0,100.6094,100.6186,100.5451,100.591,3343.0
2016-09-23 12:25:00,109.61,109.67,109.6,109.67,3515.0,100.6186,100.6736,100.6094,100.6736,3515.0
2016-09-23 12:30:00,109.69,109.69,109.64,109.67,4064.0,100.692,100.692,100.6461,100.6736,4064.0
2016-09-23 12:35:00,109.67,109.67,109.58,109.62,6311.0,100.6736,100.6736,100.591,100.6277,6311.0
2016-09-23 12:40:00,109.62,109.62,109.59,109.6,1000.0,100.6277,100.6277,100.6002,100.6094,1000.0
2016-09-23 12:45:00,109.6,109.6,109.54,109.54,2991.0,100.6094,100.6094,100.5543,100.5543,2991.0
2016-09-23 12:50:00,109.54,109.6,109.54,109.59,3587.0,100.5543,100.6094,100.5543,100.6002,3587.0
2016-09-23 12:55:00,109.58,109.58,109.53,109.54,4600.0,100.591,100.591,100.5451,100.5543,4600.0
2016-09-23 13:00:00,109.54,109.54,109.46,109.46,5107.0,100.5543,100.5543,100.4809,100.4809,5107.0
2016-09-23 13:05:00,109.44,109.46,109.39,109.41,4100.0,100.4625,100.4809,100.4166,100.435,4100.0
2016-09-23 13:10:00,109.41,109.43,109.37,109.38,3700.0,100.435,100.4533,100.3983,100.4074,3700.0
2016-09-23 13:15:00,109.39,109.41,109.31,109.34,4902.0,100.4166,100.435,100.3432,100.3707,4902.0
2016-09-23 13:20:00,109.35,109.43,109.35,109.43,3401.0,100.3799,100.4533,100.3799,100.4533,3401.0
2016-09-23 13:25:00,109.4,109.46,109.39,109.45,3657.0,100.4258,100.4809,100.4166,100.4717,3657.0
2016-09-23 13:30:00,109.47,109.47,109.43,109.45,2700.0,100.4901,100.4901,100.4533,100.4717,2700.0
2016-09-23 13:35:00,109.45,109.49,109.44,109.44,4610.0,100.4717,100.5084,100.4625,100.4625,4610.0
2016-09-23 13:40:00,109.43,109.43,109.32,109.35,4255.0,100.4533,100.4533,100.3524,100.3799,4255.0
2016-09-23 13:45:00,109.33,109.36,109.27,109.27,3500.0,100.3615,100.3891,100.3065,100.3065,3500.0
2016-09-23 13:50:00,109.27,109.3,109.18,109.28,4298.0,100.3065,100.334,100.2238,100.3156,4298.0
2016-09-23 13:55:00,109.29,109.33,109.24,109.25,4400.0,100.3248,100.3615,100.2789,100.2881,4400.0
2016-09-23 14:00:00,109.25,109.29,109.25,109.25,3290.0,100.2881,100.3248,100.2881,100.2881,3290.0
2016-09-23 14:05:00,109.26,109.35,109.26,109.28,7656.0,100.2973,100.3799,100.2973,100.3156,7656.0
2016-09-23 14:10:00,109.28,109.31,109.25,109.31,2321.0,100.3156,100.3432,100.2881,100.3432,2321.0
2016-09-23 14:15:00,109.32,109.36,109.3,109.35,5270.0,100.3524,100.3891,100.334,100.3799,5270.0
2016-09-23 14:20:00,109.35,109.35,109.29,109.31,6951.0,100.3799,100.3799,100.3248,100.3432,6951.0
2016-09-23 14:25:00,109.31,109.43,109.31,109.39,8141.0,100.3432,100.4533,100.3432,100.4166,8141.0
2016-09-23 14:30:00,109.38,109.42,109.34,109.39,5456.0,100.4074,100.4442,100.3707,100.4166,5456.0
2016-09-23 14:35:00,109.38,109.39,109.33,109.34,5593.0,100.4074,100.4166,100.3615,100.3707,5593.0
2016-09-23 14:40:00,109.33,109.36,109.32,109.34,4482.0,100.3615,100.3891,100.3524,100.3707,4482.0
2016-09-23 14:45:00,109.35,109.42,109.33,109.41,9423.0,100.3799,100.4442,100.3615,100.435,9423.0
2016-09-23 14:50:00,109.41,109.49,109.41,109.48,7448.0,100.435,100.5084,100.435,100.4992,7448.0
2016-09-23 14:55:00,109.49,109.5,109.46,109.48,5695.0,100.5084,100.5176,100.4809,100.4992,5695.0
2016-09-23 15:00:00,109.48,109.49,109.42,109.42,6363.0,100.4992,100.5084,100.4442,100.4442,6363.0
2016-09-23 15:05:00,109.43,109.55,109.43,109.46,8947.0,100.4533,100.5635,100.4533,100.4809,8947.0
2016-09-23 15:10:00,109.46,109.48,109.44,109.47,4952.0,100.4809,100.4992,100.4625,100.4901,4952.0
2016-09-23 15:15:00,109.48,109.51,109.41,109.46,10733.0,100.4992,100.5268,100.435,100.4809,10733.0
2016-09-23 15:20:00,109.47,109.47,109.42,109.44,13877.0,100.4901,100.4901,100.4442,100.4625,13877.0
2016-09-23 15:25:00,109.45,109.59,109.45,109.59,8709.0,100.4717,100.6002,100.4717,100.6002,8709.0
2016-09-23 15:30:00,109.58,109.69,109.57,109.67,14826.0,100.591,100.692,100.5819,100.6736,14826.0
2016-09-23 15:35:00,109.67,109.67,109.49,109.5,21032.0,100.6736,100.6736,100.5084,100.5176,21032.0
2016-09-23 15:40:00,109.47,109.53,109.47,109.52,16487.0,100.4901,100.5451,100.4901,100.536,16487.0
2016-09-23 15:45:00,109.52,109.52,109.37,109.41,32441.0,100.536,100.536,100.3983,100.435,32441.0
2016-09-23 15:50:00,109.41,109.53,109.4,109.51,26344.0,100.435,100.5451,100.4258,100.5268,26344.0
2016-09-23 15:55:00,109.51,109.52,109.25,109.25,59199.0,100.5268,100.536,100.2881,100.2881,59199.0
2016-09-26 09:30:00,108.8,109.11,106.21,108.99,13731.0,99.875,100.1596,97.4975,100.0494,13731.0
2016-09-26 09:35:00,108.98,109.04,108.66,108.9,9480.0,100.0402,100.0953,99.7465,99.9668,9480.0
2016-09-26 09:40:00,108.82,109.02,108.59,109.02,7054.0,99.8934,100.077,99.6822,100.077,7054.0
2016-09-26 09:45:00,109.0,109.32,108.93,109.32,8204.0,100.0586,100.3524,99.9944,100.3524,8204.0
2016-09-26 09:50:00,109.25,109.5,109.19,109.25,11708.0,100.2881,100.5176,100.233,100.2881,11708.0
2016-09-26 09:55:00,109.28,109.36,109.23,109.34,4700.0,100.3156,100.3891,100.2697,100.3707,4700.0
2016-09-26 10:00:00,109.29,109.34,109.21,109.31,19278.0,100.3248,100.3707,100.2514,100.3432,19278.0
2016-09-26 10:05:00,109.3,109.43,109.3,109.43,4600.0,100.334,100.4533,100.334,100.4533,4600.0
2016-09-26 10:10:00,109.44,109.83,109.43,109.83,6532.0,100.4625,100.8205,100.4533,100.8205,6532.0
2016-09-26 10:15:00,109.83,109.83,109.71,109.75,7882.0,100.8205,100.8205,100.7104,100.7471,7882.0
2016-09-26 10:20:00,109.73,109.78,109.71,109.78,7873.0,100.7287,100.7746,100.7104,100.7746,7873.0
2016-09-26 10:25:00,109.76,109.8,109.73,109.73,5212.0,100.7563,100.793,100.7287,100.7287,5212.0
2016-09-26 10:30:00,109.74,109.76,109.64,109.71,14781.0,100.7379,100.7563,100.6461,100.7104,14781.0
2016-09-26 10:35:00,109.72,109.83,109.7,109.75,5200.0,100.7195,100.8205,100.7012,100.7471,5200.0
2016-09-26 10:40:00,109.71,109.8,109.7,109.79,6329.0,100.7104,100.793,100.7012,100.7838,6329.0
2016-09-26 10:45:00,109.79,109.79,109.44,109.47,11085.0,100.7838,100.7838,100.4625,100.4901,11085.0
2016-09-26 10:50:00,109.5,109.56,109.41,109.48,4520.0,100.5176,100.5727,100.435,100.4992,4520.0
2016-09-26 10:55:00,109.45,109.48,109.29,109.29,3707.0,100.4717,100.4992,100.3248,100.3248,3707.0
2016-09-26 11:00:00,109.28,109.3,109.04,109.06,3500.0,100.3156,100.334,100.0953,100.1137,3500.0
2016-09-26 11:05:00,109.08,109.18,109.06,109.09,5580.0,100.132,100.2238,100.1137,100.1412,5580.0
2016-09-26 11:10:00,109.12,109.13,109.0,109.02,5898.0,100.1688,100.1779,100.0586,100.077,5898.0
2016-09-26 11:15:00,109.02,109.09,109.02,109.08,4023.0,100.077,100.1412,100.077,100.132,4023.0
2016-09-26 11:20:00,109.03,109.13,109.01,109.01,4600.0,100.0861,100.1779,100.0678,100.0678,4600.0
2016-09-26 11:25:00,109.02,109.04,108.98,109.0,5232.0,100.077,100.0953,100.0402,100.0586,5232.0
2016-09-26 11:30:00,109.01,109.02,108.88,108.97,7458.0,100.0678,100.077,99.9485,100.0311,7458.0
2016-09-26 11:35:00,108.97,109.08,108.97,109.08,3400.0,100.0311,100.132,100.0311,100.132,3400.0
2016-09-26 11:40:00,109.06,109.11,109.06,109.08,2640.0,100.1137,100.1596,100.1137,100.132,2640.0
2016-09-26 11:45:00,109.09,109.14,108.96,108.96,4426.0,100.1412,100.1871,100.0219,100.0219,4426.0
2016-09-26 11:50:00,108.94,108.96,108.91,108.94,2100.0,100.0035,100.0219,99.976,100.0035,2100.0
2016-09-26 11:55:00,108.97,109.02,108.95,109.01,3148.0,100.0311,100.077,100.0127,100.0678,3148.0
2016-09-26 12:00:00,108.97,109.01,108.96,108.97,3052.0,100.0311,100.0678,100.0219,100.0311,3052.0
2016-09-26 12:05:00,108.97,109.06,108.97,109.01,5700.0,100.0311,100.1137,100.0311,100.0678,5700.0
2016-09-26 12:10:00,109.01,109.15,108.98,109.1,2456.0,100.0678,100.1963,100.0402,100.1504,2456.0
2016-09-26 12:15:00,109.1,109.12,109.06,109.06,3328.0,100.1504,100.1688,100.1137,100.1137,3328.0
2016-09-26 12:20:00,109.04,109.12,109.01,109.1,3800.0,100.0953,100.1688,100.0678,100.1504,3800.0
2016-09-26 12:25:00,109.07,109.1,109.01,109.1,2202.0,100.1229,100.1504,100.0678,100.1504,2202.0
2016-09-26 12:30:00,109.08,109.14,109.0,109.14,5713.0,100.132,100.1871,100.0586,100.1871,5713.0
2016-09-26 12:35:00,109.12,109.12,109.08,109.11,2300.0,100.1688,100.1688,100.132,100.1596,2300.0
2016-09-26 12:40:00,109.08,109.08,109.01,109.02,2200.0,100.132,100.132,100.0678,100.077,2200.0
2016-09-26 12:45:00,109.07,109.08,109.01,109.06,2348.0,100.1229,100.132,100.0678,100.1137,2348.0
2016-09-26 12:50:00,109.05,109.15,109.03,109.15,2604.0,100.1045,100.1963,100.0861,100.1963,2604.0
2016-09-26 12:55:00,109.16,109.21,109.02,109.03,6049.0,100.2055,100.2514,100.077,100.0861,6049.0
2016-09-26 13:00:00,109.01,109.02,109.0,109.01,2891.0,100.0678,100.077,100.0586,100.0678,2891.0
2016-09-26 13:05:00,109.01,109.04,108.93,108.93,7363.0,100.0678,100.0953,99.9944,99.9944,7363.0
2016-09-26 13:10:00,108.94,108.94,108.88,108.88,2387.0,100.0035,100.0035,99.9485,99.9485,2387.0
2016-09-26 13:15:00,108.89,108.94,108.89,108.9,2628.0,99.9576,100.0035,99.9576,99.9668,2628.0
2016-09-26 13:20:00,108.91,108.93,108.81,108.82,7668.0,99.976,99.9944,99.8842,99.8934,7668.0
2016-09-26 13:25:00,108.83,108.83,108.64,108.67,7430.0,99.9026,99.9026,99.7281,99.7557,7430.0
2016-09-26 13:30:00,108.67,108.77,108.67,108.77,3067.0,99.7557,99.8475,99.7557,99.8475,3067.0
2016-09-26 13:35:00,108.73,108.73,108.56,108.57,3100.0,99.8108,99.8108,99.6547,99.6639,3100.0
2016-09-26 13:40:00,108.58,108.64,108.55,108.55,3400.0,99.6731,99.7281,99.6455,99.6455,3400.0
2016-09-26 13:45:00,108.56,108.62,108.54,108.6,5682.0,99.6547,99.7098,99.6363,99.6914,5682.0
2016-09-26 13:50:00,108.62,108.73,108.61,108.67,5695.0,99.7098,99.8108,99.7006,99.7557,5695.0
2016-09-26 13:55:00,108.68,108.68,108.61,108.61,8052.0,99.7649,99.7649,99.7006,99.7006,8052.0
2016-09-26 14:00:00,108.61,108.75,108.61,108.73,8606.0,99.7006,99.8291,99.7006,99.8108,8606.0
2016-09-26 14:05:00,108.7,108.75,108.66,108.67,6570.0,99.7832,99.8291,99.7465,99.7557,6570.0
2016-09-26 14:10:00,108.66,108.72,108.62,108.72,9440.0,99.7465,99.8016,99.7098,99.8016,9440.0
2016-09-26 14:15:00,108.72,108.91,108.71,108.88,12264.0,99.8016,99.976,99.7924,99.9485,12264.0
2016-09-26 14:20:00,108.86,108.9,108.8,108.9,9570.0,99.9301,99.9668,99.875,99.9668,9570.0
2016-09-26 14:25:00,108.91,108.91,108.83,108.89,6700.0,99.976,99.976,99.9026,99.9576,6700.0
2016-09-26 14:30:00,108.89,108.93,108.85,108.91,10099.0,99.9576,99.9944,99.9209,99.976,10099.0
2016-09-26 14:35:00,108.9,108.9,108.68,108.71,7653.0,99.9668,99.9668,99.7649,99.7924,7653.0
2016-09-26 14:40:00,108.69,108.8,108.68,108.8,3214.0,99.774,99.875,99.7649,99.875,3214.0
2016-09-26 14:45:00,108.82,108.93,108.78,108.93,4769.0,99.8934,99.9944,99.8567,99.9944,4769.0
2016-09-26 14:50:00,108.93,108.93,108.84,108.84,6005.0,99.9944,99.9944,99.9117,99.9117,6005.0
2016-09-26 14:55:00,108.82,108.89,108.82,108.88,6151.0,99.8934,99.9576,99.8934,99.9485,6151.0
2016-09-26 15:00:00,108.86,108.91,108.83,108.84,5106.0,99.9301,99.976,99.9026,99.9117,5106.0
2016-09-26 15:05:00,108.86,109.04,108.86,109.0,6774.0,99.9301,100.0953,99.9301,100.0586,6774.0
2016-09-26 15:10:00,109.0,109.01,108.95,108.96,5491.0,100.0586,100.0678,100.0127,100.0219,5491.0
2016-09-26 15:15:00,108.97,109.01,108.9,108.94,5712.0,100.0311,100.0678,99.9668,100.0035,5712.0
2016-09-26 15:20:00,108.94,108.99,108.92,108.99,4800.0,100.0035,100.0494,99.9852,100.0494,4800.0
2016-09-26 15:25:00,109.0,109.09,109.0,109.03,6085.0,100.0586,100.1412,100.0586,100.0861,6085.0
2016-09-26 15:30:00,109.05,109.07,109.02,109.03,22915.0,100.1045,100.1229,100.077,100.0861,22915.0
2016-09-26 15:35:00,109.03,109.05,108.87,108.95,19725.0,100.0861,100.1045,99.9393,100.0127,19725.0
2016-09-26 15:40:00,108.97,109.0,108.89,108.93,13992.0,100.0311,100.0586,99.9576,99.9944,13992.0
2016-09-26 15:45:00,108.93,108.98,108.93,108.97,23950.0,99.9944,100.0402,99.9944,100.0311,23950.0
2016-09-26 15:50:00,108.98,109.0,108.96,108.99,31264.0,100.0402,100.0586,100.0219,100.0494,31264.0
2016-09-26 15:55:00,108.99,109.04,108.87,109.0,73895.0,100.0494,100.0953,99.9393,100.0586,73895.0
2016-09-27 09:30:00,108.64,108.87,108.39,108.53,6618.0,99.7281,99.9393,99.4986,99.6272,6618.0
2016-09-27 09:35:00,108.54,108.68,108.48,108.64,14800.0,99.6363,99.7649,99.5813,99.7281,14800.0
2016-09-27 09:40:00,108.65,109.0,108.64,108.73,12000.0,99.7373,100.0586,99.7281,99.8108,12000.0
2016-09-27 09:45:00,108.65,108.89,108.65,108.89,5300.0,99.7373,99.9576,99.7373,99.9576,5300.0
2016-09-27 09:50:00,108.89,108.95,108.7,108.95,4888.0,99.9576,100.0127,99.7832,100.0127,4888.0
2016-09-27 09:55:00,108.92,109.13,108.92,109.13,5100.0,99.9852,100.1779,99.9852,100.1779,5100.0
2016-09-27 10:00:00,109.11,109.51,109.11,109.32,9201.0,100.1596,100.5268,100.1596,100.3524,9201.0
2016-09-27 10:05:00,109.3,109.32,109.16,109.21,6733.0,100.334,100.3524,100.2055,100.2514,6733.0
2016-09-27 10:10:00,109.22,109.26,109.06,109.13,6140.0,100.2606,100.2973,100.1137,100.1779,6140.0
2016-09-27 10:15:00,109.15,109.25,109.12,109.18,5215.0,100.1963,100.2881,100.1688,100.2238,5215.0
2016-09-27 10:20:00,109.14,109.14,109.04,109.08,5055.0,100.1871,100.1871,100.0953,100.132,5055.0
2016-09-27 10:25:00,109.08,109.08,108.93,108.96,7827.0,100.132,100.132,99.9944,100.0219,7827.0
2016-09-27 10:30:00,108.94,109.02,108.81,108.82,4300.0,100.0035,100.077,99.8842,99.8934,4300.0
2016-09-27 10:35:00,108.78,108.82,108.74,108.77,5150.0,99.8567,99.8934,99.8199,99.8475,5150.0
2016-09-27 10:40:00,108.76,108.78,108.69,108.78,4100.0,99.8383,99.8567,99.774,99.8567,4100.0
2016-09-27 10:45:00,108.79,108.79,108.7,108.75,4600.0,99.8658,99.8658,99.7832,99.8291,4600.0
2016-09-27 10:50:00,108.73,108.78,108.68,108.68,1707.0,99.8108,99.8567,99.7649,99.7649,1707.0
2016-09-27 10:55:00,108.71,108.77,108.45,108.51,6988.0,99.7924,99.8475,99.5537,99.6088,6988.0
2016-09-27 11:00:00,108.51,108.66,108.5,108.66,2650.0,99.6088,99.7465,99.5996,99.7465,2650.0
2016-09-27 11:05:00,108.62,108.75,108.62,108.75,3759.0,99.7098,99.8291,99.7098,99.8291,3759.0
2016-09-27 11:10:00,108.76,108.87,108.76,108.86,2500.0,99.8383,99.9393,99.8383,99.9301,2500.0
2016-09-27 11:15:00,108.88,108.98,108.85,108.98,4504.0,99.9485,100.0402,99.9209,100.0402,4504.0
2016-09-27 11:20:00,108.99,109.14,108.97,109.14,5225.0,100.0494,100.1871,100.0311,100.1871,5225.0
2016-09-27 11:25:00,109.16,109.34,109.12,109.32,4600.0,100.2055,100.3707,100.1688,100.3524,4600.0
2016-09-27 11:30:00,109.31,109.44,109.28,109.44,4915.0,100.3432,100.4625,100.3156,100.4625,4915.0
2016-09-27 11:35:00,109.42,109.54,109.35,109.54,7987.0,100.4442,100.5543,100.3799,100.5543,7987.0
2016-09-27 11:40:00,109.53,109.53,109.35,109.39,5703.0,100.5451,100.5451,100.3799,100.4166,5703.0
2016-09-27 11:45:00,109.41,109.43,109.33,109.35,5806.0,100.435,100.4533,100.3615,100.3799,5806.0
2016-09-27 11:50:00,109.35,109.43,109.32,109.4,5400.0,100.3799,100.4533,100.3524,100.4258,5400.0
2016-09-27 11:55:00,109.42,109.55,109.41,109.49,5085.0,100.4442,100.5635,100.435,100.5084,5085.0
2016-09-27 12:00:00,109.48,109.48,109.32,109.36,5600.0,100.4992,100.4992,100.3524,100.3891,5600.0
2016-09-27 12:05:00,109.35,109.36,109.21,109.22,8558.0,100.3799,100.3891,100.2514,100.2606,8558.0
2016-09-27 12:10:00,109.18,109.29,109.18,109.23,5235.0,100.2238,100.3248,100.2238,100.2697,5235.0
2016-09-27 12:15:00,109.25,109.32,109.25,109.31,6580.0,100.2881,100.3524,100.2881,100.3432,6580.0
2016-09-27 12:20:00,109.3,109.64,109.29,109.63,6259.0,100.334,100.6461,100.3248,100.6369,6259.0
2016-09-27 12:25:00,109.66,109.68,109.61,109.67,7446.0,100.6645,100.6828,100.6186,100.6736,7446.0
2016-09-27 12:30:00,109.69,109.7,109.66,109.68,4288.0,100.692,100.7012,100.6645,100.6828,4288.0
2016-09-27 12:35:00,109.68,109.7,109.56,109.6,9710.0,100.6828,100.7012,100.5727,100.6094,9710.0
2016-09-27 12:40:00,109.59,109.63,109.57,109.6,5392.0,100.6002,100.6369,100.5819,100.6094,5392.0
2016-09-27 12:45:00,109.61,109.64,109.5,109.53,4600.0,100.6186,100.6461,100.5176,100.5451,4600.0
2016-09-27 12:50:00,109.51,109.61,109.46,109.56,6512.0,100.5268,100.6186,100.4809,100.5727,6512.0
2016-09-27 12:55:00,109.57,109.65,109.56,109.59,5119.0,100.5819,100.6553,100.5727,100.6002,5119.0
2016-09-27 13:00:00,109.6,109.68,109.59,109.62,7130.0,100.6094,100.6828,100.6002,100.6277,7130.0
2016-09-27 13:05:00,109.63,109.69,109.57,109.61,5688.0,100.6369,100.692,100.5819,100.6186,5688.0
2016-09-27 13:10:00,109.61,109.67,109.6,109.63,6900.0,100.6186,100.6736,100.6094,100.6369,6900.0
2016-09-27 13:15:00,109.61,109.65,109.6,109.62,5725.0,100.6186,100.6553,100.6094,100.6277,5725.0
2016-09-27 13:20:00,109.62,109.74,109.62,109.73,9130.0,100.6277,100.7379,100.6277,100.7287,9130.0
2016-09-27 13:25:00,109.72,109.75,109.67,109.74,9808.0,100.7195,100.7471,100.6736,100.7379,9808.0
2016-09-27 13:30:00,109.73,109.77,109.69,109.7,11918.0,100.7287,100.7654,100.692,100.7012,11918.0
2016-09-27 13:35:00,109.68,109.7,109.63,109.65,7400.0,100.6828,100.7012,100.6369,100.6553,7400.0
2016-09-27 13:40:00,109.63,109.73,109.6,109.73,7996.0,100.6369,100.7287,100.6094,100.7287,7996.0
2016-09-27 13:45:00,109.72,109.77,109.69,109.69,7720.0,100.7195,100.7654,100.692,100.692,7720.0
2016-09-27 13:50:00,109.69,109.78,109.68,109.73,9725.0,100.692,100.7746,100.6828,100.7287,9725.0
2016-09-27 13:55:00,109.73,109.74,109.61,109.72,7857.0,100.7287,100.7379,100.6186,100.7195,7857.0
2016-09-27 14:00:00,109.73,109.84,109.71,109.79,18717.0,100.7287,100.8297,100.7104,100.7838,18717.0
2016-09-27 14:05:00,109.78,109.8,109.72,109.77,16354.0,100.7746,100.793,100.7195,100.7654,16354.0
2016-09-27 14:10:00,109.77,110.02,109.77,110.0,20368.0,100.7654,100.9949,100.7654,100.9766,20368.0
2016-09-27 14:15:00,109.99,110.0,109.89,109.94,19566.0,100.9674,100.9766,100.8756,100.9215,19566.0
2016-09-27 14:20:00,109.9,109.98,109.85,109.96,13003.0,100.8848,100.9582,100.8389,100.9399,13003.0
2016-09-27 14:25:00,109.95,109.99,109.88,109.9,19586.0,100.9307,100.9674,100.8664,100.8848,19586.0
2016-09-27 14:30:00,109.9,109.91,109.73,109.74,16200.0,100.8848,100.894,100.7287,100.7379,16200.0
2016-09-27 14:35:00,109.74,109.94,109.74,109.92,12509.0,100.7379,100.9215,100.7379,100.9031,12509.0
2016-09-27 14:40:00,109.92,109.98,109.88,109.96,12204.0,100.9031,100.9582,100.8664,100.9399,12204.0
2016-09-27 14:45:00,109.96,109.97,109.83,109.84,6509.0,100.9399,100.949,100.8205,100.8297,6509.0
2016-09-27 14:50:00,109.83,109.92,109.81,109.9,27622.0,100.8205,100.9031,100.8022,100.8848,27622.0
2016-09-27 14:55:00,109.9,109.91,109.83,109.9,10730.0,100.8848,100.894,100.8205,100.8848,10730.0
2016-09-27 15:00:00,109.88,109.97,109.88,109.97,11562.0,100.8664,100.949,100.8664,100.949,11562.0
2016-09-27 15:05:00,109.97,110.01,109.94,109.98,17686.0,100.949,100.9858,100.9215,100.9582,17686.0
2016-09-27 15:10:00,109.97,109.97,109.9,109.92,17699.0,100.949,100.949,100.8848,100.9031,17699.0
2016-09-27 15:15:00,109.92,109.96,109.91,109.94,14304.0,100.9031,100.9399,100.894,100.9215,14304.0
2016-09-27 15:20:00,109.94,109.94,109.84,109.87,13119.0,100.9215,100.9215,100.8297,100.8572,13119.0
2016-09-27 15:25:00,109.84,109.91,109.82,109.89,16099.0,100.8297,100.894,100.8113,100.8756,16099.0
2016-09-27 15:30:00,109.88,109.93,109.84,109.9,25928.0,100.8664,100.9123,100.8297,100.8848,25928.0
2016-09-27 15:35:00,109.92,110.01,109.92,109.99,27417.0,100.9031,100.9858,100.9031,100.9674,27417.0
2016-09-27 15:40:00,109.99,110.03,109.96,110.03,24907.0,100.9674,101.0041,100.9399,101.0041,24907.0
2016-09-27 15:45:00,110.01,110.02,109.95,109.98,21587.0,100.9858,100.9949,100.9307,100.9582,21587.0
2016-09-27 15:50:00,109.98,110.01,109.94,110.0,27103.0,100.9582,100.9858,100.9215,100.9766,27103.0
2016-09-27 15:55:00,110.0,110.01,109.97,110.0,58962.0,100.9766,100.9858,100.949,100.9766,58962.0
2016-09-28 09:30:00,110.1,110.16,110.04,110.06,9269.0,101.0684,101.1235,101.0133,101.0317,9269.0
2016-09-28 09:35:00,110.03,110.09,109.86,109.92,9500.0,101.0041,101.0592,100.8481,100.9031,9500.0
2016-09-28 09:40:00,109.92,110.07,109.67,109.94,32614.0,100.9031,101.0408,100.6736,100.9215,32614.0
2016-09-28 09:45:00,109.87,110.0,109.16,109.31,20870.0,100.8572,100.9766,100.2055,100.3432,20870.0
2016-09-28 09:50:00,109.27,109.44,109.19,109.43,6200.0,100.3065,100.4625,100.233,100.4533,6200.0
2016-09-28 09:55:00,109.46,109.5,109.3,109.32,10411.0,100.4809,100.5176,100.334,100.3524,10411.0
2016-09-28 10:00:00,109.34,109.51,109.28,109.49,13707.0,100.3707,100.5268,100.3156,100.5084,13707.0
2016-09-28 10:05:00,109.47,109.49,109.34,109.47,7343.0,100.4901,100.5084,100.3707,100.4901,7343.0
2016-09-28 10:10:00,109.47,109.53,109.41,109.53,8397.0,100.4901,100.5451,100.435,100.5451,8397.0
2016-09-28 10:15:00,109.51,109.61,109.36,109.37,23000.0,100.5268,100.6186,100.3891,100.3983,23000.0
2016-09-28 10:20:00,109.37,109.4,109.3,109.38,2650.0,100.3983,100.4258,100.334,100.4074,2650.0
2016-09-28 10:25:00,109.36,109.4,109.28,109.37,10994.0,100.3891,100.4258,100.3156,100.3983,10994.0
2016-09-28 10:30:00,109.41,109.43,109.33,109.35,4300.0,100.435,100.4533,100.3615,100.3799,4300.0
2016-09-28 10:35:00,109.33,109.35,109.19,109.19,10102.0,100.3615,100.3799,100.233,100.233,10102.0
2016-09-28 10:40:00,109.17,109.23,108.99,108.99,8167.0,100.2147,100.2697,100.0494,100.0494,8167.0
2016-09-28 10:45:00,108.98,108.98,108.68,108.71,15004.0,100.0402,100.0402,99.7649,99.7924,15004.0
2016-09-28 10:50:00,108.69,108.75,108.43,108.49,26163.0,99.774,99.8291,99.5354,99.5904,26163.0
2016-09-28 10:55:00,108.48,108.61,108.48,108.55,7791.0,99.5813,99.7006,99.5813,99.6455,7791.0
2016-09-28 11:00:00,108.5,108.59,108.39,108.39,22819.0,99.5996,99.6822,99.4986,99.4986,22819.0
2016-09-28 11:05:00,108.36,108.42,108.35,108.4,8199.0,99.4711,99.5262,99.4619,99.5078,8199.0
2016-09-28 11:10:00,108.4,108.52,108.33,108.5,4381.0,99.5078,99.618,99.4436,99.5996,4381.0
2016-09-28 11:15:00,108.41,108.5,108.39,108.5,4303.0,99.517,99.5996,99.4986,99.5996,4303.0
2016-09-28 11:20:00,108.53,108.57,108.5,108.56,2300.0,99.6272,99.6639,99.5996,99.6547,2300.0
2016-09-28 11:25:00,108.53,108.53,108.42,108.45,3518.0,99.6272,99.6272,99.5262,99.5537,3518.0
2016-09-28 11:30:00,108.42,108.42,108.24,108.32,5547.0,99.5262,99.5262,99.361,99.4344,5547.0
2016-09-28 11:35:00,108.34,108.48,108.34,108.48,6954.0,99.4527,99.5813,99.4527,99.5813,6954.0
2016-09-28 11:40:00,108.48,108.56,108.47,108.53,3315.0,99.5813,99.6547,99.5721,99.6272,3315.0
2016-09-28 11:45:00,108.57,108.64,108.57,108.63,1600.0,99.6639,99.7281,99.6639,99.719,1600.0
2016-09-28 11:50:00,108.62,108.66,108.57,108.6,6401.0,99.7098,99.7465,99.6639,99.6914,6401.0
2016-09-28 11:55:00,108.63,108.63,108.55,108.62,1772.0,99.719,99.719,99.6455,99.7098,1772.0
2016-09-28 12:00:00,108.65,108.65,108.5,108.56,5500.0,99.7373,99.7373,99.5996,99.6547,5500.0
2016-09-28 12:05:00,108.57,108.59,108.53,108.58,4330.0,99.6639,99.6822,99.6272,99.6731,4330.0
2016-09-28 12:10:00,108.61,108.83,108.61,108.83,5900.0,99.7006,99.9026,99.7006,99.9026,5900.0
2016-09-28 12:15:00,108.8,108.8,108.68,108.69,3759.0,99.875,99.875,99.7649,99.774,3759.0
2016-09-28 12:20:00,108.69,108.75,108.69,108.74,1600.0,99.774,99.8291,99.774,99.8199,1600.0
2016-09-28 12:25:00,108.75,108.91,108.74,108.91,5346.0,99.8291,99.976,99.8199,99.976,5346.0
2016-09-28 12:30:00,108.94,108.98,108.84,108.85,29003.0,100.0035,100.0402,99.9117,99.9209,29003.0
2016-09-28 12:35:00,108.86,108.96,108.86,108.94,3057.0,99.9301,100.0219,99.9301,100.0035,3057.0
2016-09-28 12:40:00,108.91,109.05,108.91,109.05,2765.0,99.976,100.1045,99.976,100.1045,2765.0
2016-09-28 12:45:00,109.08,109.21,109.08,109.11,3500.0,100.132,100.2514,100.132,100.1596,3500.0
2016-09-28 12:50:00,109.1,109.12,109.07,109.1,3140.0,100.1504,100.1688,100.1229,100.1504,3140.0
2016-09-28 12:55:00,109.07,109.07,109.0,109.03,1900.0,100.1229,100.1229,100.0586,100.0861,1900.0
2016-09-28 13:00:00,109.0,109.02,108.96,109.02,4886.0,100.0586,100.077,100.0219,100.077,4886.0
2016-09-28 13:05:00,109.08,109.08,109.03,109.03,3264.0,100.132,100.132,100.0861,100.0861,3264.0
2016-09-28 13:10:00,109.01,109.07,108.98,108.99,4300.0,100.0678,100.1229,100.0402,100.0494,4300.0
2016-09-28 13:15:00,108.99,109.16,108.98,109.15,3974.0,100.0494,100.2055,100.0402,100.1963,3974.0
2016-09-28 13:20:00,109.17,109.3,109.17,109.22,2487.0,100.2147,100.334,100.2147,100.2606,2487.0
2016-09-28 13:25:00,109.23,109.29,109.23,109.23,2950.0,100.2697,100.3248,100.2697,100.2697,2950.0
2016-09-28 13:30:00,109.23,109.29,109.21,109.28,4944.0,100.2697,100.3248,100.2514,100.3156,4944.0
2016-09-28 13:35:00,109.29,109.34,109.29,109.32,2251.0,100.3248,100.3707,100.3248,100.3524,2251.0
2016-09-28 13:40:00,109.3,109.31,109.24,109.29,6546.0,100.334,100.3432,100.2789,100.3248,6546.0
2016-09-28 13:45:00,109.31,109.36,109.2,109.23,4402.0,100.3432,100.3891,100.2422,100.2697,4402.0
2016-09-28 13:50:00,109.22,109.27,109.21,109.23,1900.0,100.2606,100.3065,100.2514,100.2697,1900.0
2016-09-28 13:55:00,109.21,109.25,109.18,109.18,4623.0,100.2514,100.2881,100.2238,100.2238,4623.0
2016-09-28 14:00:00,109.18,109.25,109.17,109.22,6547.0,100.2238,100.2881,100.2147,100.2606,6547.0
2016-09-28 14:05:00,109.22,109.25,109.2,109.21,6416.0,100.2606,100.2881,100.2422,100.2514,6416.0
2016-09-28 14:10:00,109.23,109.61,109.23,109.59,9633.0,100.2697,100.6186,100.2697,100.6002,9633.0
2016-09-28 14:15:00,109.59,109.75,109.57,109.75,15693.0,100.6002,100.7471,100.5819,100.7471,15693.0
2016-09-28 14:20:00,109.75,109.8,109.63,109.76,10968.0,100.7471,100.793,100.6369,100.7563,10968.0
2016-09-28 14:25:00,109.75,110.0,109.73,109.9,13076.0,100.7471,100.9766,100.7287,100.8848,13076.0
2016-09-28 14:30:00,109.92,109.93,109.72,109.73,8386.0,100.9031,100.9123,100.7195,100.7287,8386.0
2016-09-28 14:35:00,109.73,109.74,109.49,109.56,9700.0,100.7287,100.7379,100.5084,100.5727,9700.0
2016-09-28 14:40:00,109.57,109.66,109.53,109.58,6261.0,100.5819,100.6645,100.5451,100.591,6261.0
2016-09-28 14:45:00,109.58,109.66,109.58,109.62,6904.0,100.591,100.6645,100.591,100.6277,6904.0
2016-09-28 14:50:00,109.61,109.65,109.61,109.62,6589.0,100.6186,100.6553,100.6186,100.6277,6589.0
2016-09-28 14:55:00,109.61,109.62,109.49,109.53,8562.0,100.6186,100.6277,100.5084,100.5451,8562.0
2016-09-28 15:00:00,109.53,109.62,109.53,109.62,8545.0,100.5451,100.6277,100.5451,100.6277,8545.0
2016-09-28 15:05:00,109.63,109.63,109.47,109.5,9399.0,100.6369,100.6369,100.4901,100.5176,9399.0
2016-09-28 15:10:00,109.5,109.51,109.48,109.51,7965.0,100.5176,100.5268,100.4992,100.5268,7965.0
2016-09-28 15:15:00,109.5,109.54,109.47,109.47,6557.0,100.5176,100.5543,100.4901,100.4901,6557.0
2016-09-28 15:20:00,109.48,109.48,109.38,109.38,22907.0,100.4992,100.4992,100.4074,100.4074,22907.0
2016-09-28 15:25:00,109.4,109.43,109.29,109.34,15878.0,100.4258,100.4533,100.3248,100.3707,15878.0
2016-09-28 15:30:00,109.35,109.37,109.25,109.35,17560.0,100.3799,100.3983,100.2881,100.3799,17560.0
2016-09-28 15:35:00,109.35,109.4,109.34,109.4,16316.0,100.3799,100.4258,100.3707,100.4258,16316.0
2016-09-28 15:40:00,109.4,109.58,109.38,109.56,28632.0,100.4258,100.591,100.4074,100.5727,28632.0
2016-09-28 15:45:00,109.54,109.74,109.54,109.64,29561.0,100.5543,100.7379,100.5543,100.6461,29561.0
2016-09-28 15:50:00,109.64,109.64,109.54,109.59,29681.0,100.6461,100.6461,100.5543,100.6002,29681.0
2016-09-28 15:55:00,109.6,109.66,109.56,109.58,95848.0,100.6094,100.6645,100.5727,100.591,95848.0
2016-09-29 09:30:00,109.53,109.95,109.11,109.52,12106.0,100.5451,100.9307,100.1596,100.536,12106.0
2016-09-29 09:35:00,109.54,110.23,109.51,109.94,19317.0,100.5543,101.1877,100.5268,100.9215,19317.0
2016-09-29 09:40:00,109.93,110.4,109.84,110.29,15738.0,100.9123,101.3438,100.8297,101.2428,15738.0
2016-09-29 09:45:00,110.34,110.4,110.1,110.1,9139.0,101.2887,101.3438,101.0684,101.0684,9139.0
2016-09-29 09:50:00,110.06,110.23,109.94,110.13,11450.0,101.0317,101.1877,100.9215,101.0959,11450.0
2016-09-29 09:55:00,110.07,110.26,109.98,110.26,2200.0,101.0408,101.2152,100.9582,101.2152,2200.0
2016-09-29 10:00:00,110.23,110.31,110.11,110.17,22728.0,101.1877,101.2611,101.0776,101.1326,22728.0
2016-09-29 10:05:00,110.11,110.11,109.77,109.82,3300.0,101.0776,101.0776,100.7654,100.8113,3300.0
2016-09-29 10:10:00,109.87,110.02,109.83,109.85,4200.0,100.8572,100.9949,100.8205,100.8389,4200.0
2016-09-29 10:15:00,109.89,110.16,109.82,110.16,16956.0,100.8756,101.1235,100.8113,101.1235,16956.0
2016-09-29 10:20:00,110.09,110.19,110.09,110.19,2908.0,101.0592,101.151,101.0592,101.151,2908.0
2016-09-29 10:25:00,110.19,110.21,110.1,110.17,2800.0,101.151,101.1694,101.0684,101.1326,2800.0
2016-09-29 10:30:00,110.15,110.19,110.01,110.11,3744.0,101.1143,101.151,100.9858,101.0776,3744.0
2016-09-29 10:35:00,110.04,110.1,110.03,110.05,3075.0,101.0133,101.0684,101.0041,101.0225,3075.0
2016-09-29 10:40:00,110.06,110.26,110.05,110.23,4293.0,101.0317,101.2152,101.0225,101.1877,4293.0
2016-09-29 10:45:00,110.17,110.26,110.17,110.21,1900.0,101.1326,101.2152,101.1326,101.1694,1900.0
2016-09-29 10:50:00,110.23,110.34,110.21,110.31,5119.0,101.1877,101.2887,101.1694,101.2611,5119.0
2016-09-29 10:55:00,110.31,110.45,110.26,110.39,4200.0,101.2611,101.3897,101.2152,101.3346,4200.0
2016-09-29 11:00:00,110.38,110.38,110.2,110.22,3000.0,101.3254,101.3254,101.1602,101.1785,3000.0
2016-09-29 11:05:00,110.17,110.24,110.13,110.18,4800.0,101.1326,101.1969,101.0959,101.1418,4800.0
2016-09-29 11:10:00,110.14,110.14,109.95,110.03,4867.0,101.1051,101.1051,100.9307,101.0041,4867.0
2016-09-29 11:15:00,110.04,110.05,109.91,109.95,3300.0,101.0133,101.0225,100.894,100.9307,3300.0
2016-09-29 11:20:00,109.96,109.96,109.89,109.93,1600.0,100.9399,100.9399,100.8756,100.9123,1600.0
2016-09-29 11:25:00,109.92,110.11,109.91,110.08,3407.0,100.9031,101.0776,100.894,101.05,3407.0
2016-09-29 11:30:00,110.08,110.13,110.06,110.13,500.0,101.05,101.0959,101.0317,101.0959,500.0
2016-09-29 11:35:00,110.19,110.28,110.14,110.14,3701.0,101.151,101.2336,101.1051,101.1051,3701.0
2016-09-29 11:40:00,110.15,110.19,110.14,110.19,1700.0,101.1143,101.151,101.1051,101.151,1700.0
2016-09-29 11:45:00,110.18,110.18,109.98,109.98,9085.0,101.1418,101.1418,100.9582,100.9582,9085.0
2016-09-29 11:50:00,110.0,110.01,109.8,109.8,8718.0,100.9766,100.9858,100.793,100.793,8718.0
2016-09-29 11:55:00,109.8,109.82,109.75,109.76,2700.0,100.793,100.8113,100.7471,100.7563,2700.0
2016-09-29 12:00:00,109.75,109.9,109.73,109.84,4933.0,100.7471,100.8848,100.7287,100.8297,4933.0
2016-09-29 12:05:00,109.82,109.99,109.75,109.97,4640.0,100.8113,100.9674,100.7471,100.949,4640.0
2016-09-29 12:10:00,110.0,110.08,110.0,110.05,1610.0,100.9766,101.05,100.9766,101.0225,1610.0
2016-09-29 12:15:00,110.05,110.09,110.0,110.05,2789.0,101.0225,101.0592,100.9766,101.0225,2789.0
2016-09-29 12:20:00,110.05,110.16,110.02,110.12,1550.0,101.0225,101.1235,100.9949,101.0867,1550.0
2016-09-29 12:25:00,110.09,110.15,109.87,109.92,7118.0,101.0592,101.1143,100.8572,100.9031,7118.0
2016-09-29 12:30:00,109.86,109.86,109.72,109.74,4134.0,100.8481,100.8481,100.7195,100.7379,4134.0
2016-09-29 12:35:00,109.68,109.76,109.47,109.51,5756.0,100.6828,100.7563,100.4901,100.5268,5756.0
2016-09-29 12:40:00,109.43,109.43,109.21,109.24,5625.0,100.4533,100.4533,100.2514,100.2789,5625.0
2016-09-29 12:45:00,109.18,109.18,108.85,108.85,3610.0,100.2238,100.2238,99.9209,99.9209,3610.0
2016-09-29 12:50:00,108.79,108.79,108.49,108.49,7871.0,99.8658,99.8658,99.5904,99.5904,7871.0
2016-09-29 12:55:00,108.53,108.63,108.47,108.48,24102.0,99.6272,99.719,99.5721,99.5813,24102.0
2016-09-29 13:00:00,108.52,108.52,108.14,108.21,8604.0,99.618,99.618,99.2692,99.3334,8604.0
2016-09-29 13:05:00,108.19,108.4,108.17,108.4,6318.0,99.3151,99.5078,99.2967,99.5078,6318.0
2016-09-29 13:10:00,108.41,108.75,108.41,108.58,38335.0,99.517,99.8291,99.517,99.6731,38335.0
2016-09-29 13:15:00,108.55,108.68,108.52,108.6,7788.0,99.6455,99.7649,99.618,99.6914,7788.0
2016-09-29 13:20:00,108.6,108.61,108.49,108.55,5324.0,99.6914,99.7006,99.5904,99.6455,5324.0
2016-09-29 13:25:00,108.53,108.65,108.48,108.64,17858.0,99.6272,99.7373,99.5813,99.7281,17858.0
2016-09-29 13:30:00,108.64,108.83,108.59,108.82,39499.0,99.7281,99.9026,99.6822,99.8934,39499.0
2016-09-29 13:35:00,108.83,108.87,108.74,108.78,12391.0,99.9026,99.9393,99.8199,99.8567,12391.0
2016-09-29 13:40:00,108.75,108.8,108.7,108.79,47388.0,99.8291,99.875,99.7832,99.8658,47388.0
2016-09-29 13:45:00,108.77,108.77,108.17,108.24,20511.0,99.8475,99.8475,99.2967,99.361,20511.0
2016-09-29 13:50:00,108.22,108.22,107.8,107.86,9400.0,99.3426,99.3426,98.957,99.0121,9400.0
2016-09-29 13:55:00,107.85,107.85,107.47,107.56,37929.0,99.0029,99.0029,98.6541,98.7367,37929.0
2016-09-29 14:00:00,107.54,107.72,107.53,107.62,29226.0,98.7184,98.8836,98.7092,98.7918,29226.0
2016-09-29 14:05:00,107.66,107.76,107.46,107.56,21838.0,98.8285,98.9203,98.6449,98.7367,21838.0
2016-09-29 14:10:00,107.53,107.65,107.46,107.61,20262.0,98.7092,98.8194,98.6449,98.7826,20262.0
2016-09-29 14:15:00,107.63,107.86,107.62,107.84,26674.0,98.801,99.0121,98.7918,98.9938,26674.0
2016-09-29 14:20:00,107.85,108.12,107.85,108.12,18890.0,99.0029,99.2508,99.0029,99.2508,18890.0
2016-09-29 14:25:00,108.09,108.18,107.99,108.18,6668.0,99.2233,99.3059,99.1315,99.3059,6668.0
2016-09-29 14:30:00,108.18,108.55,108.17,108.54,59862.0,99.3059,99.6455,99.2967,99.6363,59862.0
2016-09-29 14:35:00,108.5,108.57,108.49,108.54,20920.0,99.5996,99.6639,99.5904,99.6363,20920.0
2016-09-29 14:40:00,108.53,108.54,108.48,108.49,18472.0,99.6272,99.6363,99.5813,99.5904,18472.0
2016-09-29 14:45:00,108.5,108.52,108.24,108.37,29690.0,99.5996,99.618,99.361,99.4803,29690.0
2016-09-29 14:50:00,108.38,108.45,108.13,108.13,19382.0,99.4895,99.5537,99.26,99.26,19382.0
2016-09-29 14:55:00,108.15,108.21,108.1,108.14,13585.0,99.2783,99.3334,99.2324,99.2692,13585.0
2016-09-29 15:00:00,108.12,108.26,108.04,108.1,10972.0,99.2508,99.3793,99.1774,99.2324,10972.0
2016-09-29 15:05:00,108.1,108.22,108.1,108.14,19693.0,99.2324,99.3426,99.2324,99.2692,19693.0
2016-09-29 15:10:00,108.1,108.1,107.96,108.03,25550.0,99.2324,99.2324,99.1039,99.1682,25550.0
2016-09-29 15:15:00,108.06,108.08,107.92,107.99,16549.0,99.1957,99.2141,99.0672,99.1315,16549.0
2016-09-29 15:20:00,108.01,108.06,107.92,107.93,16543.0,99.1498,99.1957,99.0672,99.0764,16543.0
2016-09-29 15:25:00,107.93,108.06,107.76,108.04,15100.0,99.0764,99.1957,98.9203,99.1774,15100.0
2016-09-29 15:30:00,108.05,108.2,107.96,108.12,33163.0,99.1865,99.3242,99.1039,99.2508,33163.0
2016-09-29 15:35:00,108.1,108.18,108.0,108.18,25119.0,99.2324,99.3059,99.1406,99.3059,25119.0
2016-09-29 15:40:00,108.2,108.23,107.93,108.0,39721.0,99.3242,99.3518,99.0764,99.1406,39721.0
2016-09-29 15:45:00,108.02,108.04,107.9,107.93,44497.0,99.159,99.1774,99.0488,99.0764,44497.0
2016-09-29 15:50:00,107.93,107.97,107.77,107.83,47948.0,99.0764,99.1131,98.9295,98.9846,47948.0
2016-09-29 15:55:00,107.83,107.88,107.7,107.71,89317.0,98.9846,99.0305,98.8652,98.8744,89317.0
2016-09-30 09:30:00,108.37,108.94,108.37,108.73,18429.0,99.4803,100.0035,99.4803,99.8108,18429.0
2016-09-30 09:35:00,108.72,108.96,108.68,108.83,4535.0,99.8016,100.0219,99.7649,99.9026,4535.0
2016-09-30 09:40:00,108.8,108.81,108.44,108.69,17471.0,99.875,99.8842,99.5445,99.774,17471.0
2016-09-30 09:45:00,108.64,108.86,108.62,108.81,8704.0,99.7281,99.9301,99.7098,99.8842,8704.0
2016-09-30 09:50:00,108.8,108.93,108.46,108.56,18581.0,99.875,99.9944,99.5629,99.6547,18581.0
2016-09-30 09:55:00,108.52,108.65,108.51,108.57,7749.0,99.618,99.7373,99.6088,99.6639,7749.0
2016-09-30 10:00:00,108.58,108.77,108.52,108.73,9101.0,99.6731,99.8475,99.618,99.8108,9101.0
2016-09-30 10:05:00,108.74,108.79,108.58,108.63,4818.0,99.8199,99.8658,99.6731,99.719,4818.0
2016-09-30 10:10:00,108.69,108.78,108.66,108.74,11766.0,99.774,99.8567,99.7465,99.8199,11766.0
2016-09-30 10:15:00,108.74,108.74,108.45,108.46,3537.0,99.8199,99.8199,99.5537,99.5629,3537.0
2016-09-30 10:20:00,108.45,108.55,108.4,108.49,5200.0,99.5537,99.6455,99.5078,99.5904,5200.0
2016-09-30 10:25:00,108.49,108.66,108.47,108.65,6798.0,99.5904,99.7465,99.5721,99.7373,6798.0
2016-09-30 10:30:00,108.65,108.83,108.64,108.79,5716.0,99.7373,99.9026,99.7281,99.8658,5716.0
2016-09-30 10:35:00,108.8,108.83,108.61,108.65,6336.0,99.875,99.9026,99.7006,99.7373,6336.0
2016-09-30 10:40:00,108.61,108.73,108.61,108.66,5618.0,99.7006,99.8108,99.7006,99.7465,5618.0
2016-09-30 10:45:00,108.65,108.71,108.61,108.62,3400.0,99.7373,99.7924,99.7006,99.7098,3400.0
2016-09-30 10:50:00,108.65,108.7,108.45,108.52,8900.0,99.7373,99.7832,99.5537,99.618,8900.0
2016-09-30 10:55:00,108.51,108.59,108.46,108.59,6993.0,99.6088,99.6822,99.5629,99.6822,6993.0
2016-09-30 11:00:00,108.57,108.73,108.55,108.7,10279.0,99.6639,99.8108,99.6455,99.7832,10279.0
2016-09-30 11:05:00,108.72,108.74,108.6,108.66,4800.0,99.8016,99.8199,99.6914,99.7465,4800.0
2016-09-30 11:10:00,108.71,109.03,108.69,108.99,47354.0,99.7924,100.0861,99.774,100.0494,47354.0
2016-09-30 11:15:00,109.0,109.03,108.81,108.85,9503.0,100.0586,100.0861,99.8842,99.9209,9503.0
2016-09-30 11:20:00,108.86,108.9,108.67,108.68,10215.0,99.9301,99.9668,99.7557,99.7649,10215.0
2016-09-30 11:25:00,108.66,108.72,108.64,108.67,12923.0,99.7465,99.8016,99.7281,99.7557,12923.0
2016-09-30 11:30:00,108.68,108.78,108.59,108.59,9349.0,99.7649,99.8567,99.6822,99.6822,9349.0
2016-09-30 11:35:00,108.58,108.62,108.35,108.35,4474.0,99.6731,99.7098,99.4619,99.4619,4474.0
2016-09-30 11:40:00,108.37,108.38,108.28,108.35,9658.0,99.4803,99.4895,99.3977,99.4619,9658.0
2016-09-30 11:45:00,108.35,108.4,108.22,108.27,8476.0,99.4619,99.5078,99.3426,99.3885,8476.0
2016-09-30 11:50:00,108.27,108.28,108.15,108.17,9702.0,99.3885,99.3977,99.2783,99.2967,9702.0
2016-09-30 11:55:00,108.2,108.23,108.09,108.12,9895.0,99.3242,99.3518,99.2233,99.2508,9895.0
2016-09-30 12:00:00,108.11,108.21,108.09,108.21,6555.0,99.2416,99.3334,99.2233,99.3334,6555.0
2016-09-30 12:05:00,108.22,108.39,108.21,108.39,26167.0,99.3426,99.4986,99.3334,99.4986,26167.0
2016-09-30 12:10:00,108.42,108.5,108.42,108.49,8188.0,99.5262,99.5996,99.5262,99.5904,8188.0
2016-09-30 12:15:00,108.49,108.52,108.39,108.4,11941.0,99.5904,99.618,99.4986,99.5078,11941.0
2016-09-30 12:20:00,108.43,108.43,108.3,108.32,8912.0,99.5354,99.5354,99.416,99.4344,8912.0
2016-09-30 12:25:00,108.32,108.5,108.32,108.44,12400.0,99.4344,99.5996,99.4344,99.5445,12400.0
2016-09-30 12:30:00,108.44,108.5,108.43,108.44,10627.0,99.5445,99.5996,99.5354,99.5445,10627.0
2016-09-30 12:35:00,108.46,108.52,108.44,108.5,19379.0,99.5629,99.618,99.5445,99.5996,19379.0
2016-09-30 12:40:00,108.48,108.51,108.31,108.31,10318.0,99.5813,99.6088,99.4252,99.4252,10318.0
2016-09-30 12:45:00,108.35,108.37,108.29,108.32,9247.0,99.4619,99.4803,99.4069,99.4344,9247.0
2016-09-30 12:50:00,108.32,108.39,108.29,108.35,4000.0,99.4344,99.4986,99.4069,99.4619,4000.0
2016-09-30 12:55:00,108.35,108.43,108.34,108.35,8981.0,99.4619,99.5354,99.4527,99.4619,8981.0
2016-09-30 13:00:00,108.32,108.43,108.32,108.41,7771.0,99.4344,99.5354,99.4344,99.517,7771.0
2016-09-30 13:05:00,108.41,108.46,108.4,108.44,9535.0,99.517,99.5629,99.5078,99.5445,9535.0
2016-09-30 13:10:00,108.43,108.5,108.42,108.48,13775.0,99.5354,99.5996,99.5262,99.5813,13775.0
2016-09-30 13:15:00,108.48,108.5,108.39,108.47,8500.0,99.5813,99.5996,99.4986,99.5721,8500.0
2016-09-30 13:20:00,108.46,108.51,108.33,108.34,9980.0,99.5629,99.6088,99.4436,99.4527,9980.0
2016-09-30 13:25:00,108.34,108.38,108.29,108.31,8802.0,99.4527,99.4895,99.4069,99.4252,8802.0
2016-09-30 13:30:00,108.31,108.34,108.28,108.32,3000.0,99.4252,99.4527,99.3977,99.4344,3000.0
2016-09-30 13:35:00,108.35,108.38,108.32,108.36,8666.0,99.4619,99.4895,99.4344,99.4711,8666.0
2016-09-30 13:40:00,108.37,108.4,108.29,108.37,9741.0,99.4803,99.5078,99.4069,99.4803,9741.0
2016-09-30 13:45:00,108.4,108.46,108.39,108.44,5311.0,99.5078,99.5629,99.4986,99.5445,5311.0
2016-09-30 13:50:00,108.46,108.48,108.43,108.43,9227.0,99.5629,99.5813,99.5354,99.5354,9227.0
2016-09-30 13:55:00,108.42,108.46,108.32,108.43,13713.0,99.5262,99.5629,99.4344,99.5354,13713.0
2016-09-30 14:00:00,108.43,108.49,108.41,108.49,15111.0,99.5354,99.5904,99.517,99.5904,15111.0
2016-09-30 14:05:00,108.49,108.5,108.42,108.43,11783.0,99.5904,99.5996,99.5262,99.5354,11783.0
2016-09-30 14:10:00,108.43,108.51,108.42,108.44,30738.0,99.5354,99.6088,99.5262,99.5445,30738.0
2016-09-30 14:15:00,108.44,108.51,108.43,108.5,25071.0,99.5445,99.6088,99.5354,99.5996,25071.0
2016-09-30 14:20:00,108.5,108.51,108.43,108.48,26282.0,99.5996,99.6088,99.5354,99.5813,26282.0
2016-09-30 14:25:00,108.48,108.51,108.45,108.49,35269.0,99.5813,99.6088,99.5537,99.5904,35269.0
2016-09-30 14:30:00,108.49,108.52,108.42,108.45,36510.0,99.5904,99.618,99.5262,99.5537,36510.0
2016-09-30 14:35:00,108.46,108.67,108.44,108.67,39930.0,99.5629,99.7557,99.5445,99.7557,39930.0
2016-09-30 14:40:00,108.7,108.73,108.52,108.56,23469.0,99.7832,99.8108,99.618,99.6547,23469.0
2016-09-30 14:45:00,108.56,108.61,108.54,108.6,18953.0,99.6547,99.7006,99.6363,99.6914,18953.0
2016-09-30 14:50:00,108.6,108.61,108.5,108.56,26704.0,99.6914,99.7006,99.5996,99.6547,26704.0
2016-09-30 14:55:00,108.57,108.59,108.53,108.58,10488.0,99.6639,99.6822,99.6272,99.6731,10488.0
2016-09-30 15:00:00,108.58,108.62,108.53,108.58,39779.0,99.6731,99.7098,99.6272,99.6731,39779.0
2016-09-30 15:05:00,108.58,108.79,108.57,108.79,13986.0,99.6731,99.8658,99.6639,99.8658,13986.0
2016-09-30 15:10:00,108.8,108.92,108.79,108.89,12013.0,99.875,99.9852,99.8658,99.9576,12013.0
2016-09-30 15:15:00,108.89,108.96,108.79,108.79,23943.0,99.9576,100.0219,99.8658,99.8658,23943.0
2016-09-30 15:20:00,108.79,108.79,108.71,108.73,14210.0,99.8658,99.8658,99.7924,99.8108,14210.0
2016-09-30 15:25:00,108.73,108.78,108.7,108.7,13990.0,99.8108,99.8567,99.7832,99.7832,13990.0
2016-09-30 15:30:00,108.7,108.71,108.56,108.6,29611.0,99.7832,99.7924,99.6547,99.6914,29611.0
2016-09-30 15:35:00,108.62,108.68,108.62,108.67,18386.0,99.7098,99.7649,99.7098,99.7557,18386.0
2016-09-30 15:40:00,108.67,108.71,108.66,108.7,44111.0,99.7557,99.7924,99.7465,99.7832,44111.0
2016-09-30 15:45:00,108.7,108.73,108.64,108.7,63578.0,99.7832,99.8108,99.7281,99.7832,63578.0
2016-09-30 15:50:00,108.7,108.71,108.59,108.63,41007.0,99.7832,99.7924,99.6822,99.719,41007.0
2016-09-30 15:55:00,108.61,108.62,108.28,108.29,99068.0,99.7006,99.7098,99.3977,99.4069,99068.0
2016-10-03 09:30:00,107.92,108.07,107.8,108.07,16543.0,99.0672,99.2049,98.957,99.2049,16543.0
2016-10-03 09:35:00,108.24,108.24,107.95,107.96,3565.0,99.361,99.361,99.0947,99.1039,3565.0
2016-10-03 09:40:00,107.97,108.36,107.97,108.14,13881.0,99.1131,99.4711,99.1131,99.2692,13881.0
2016-10-03 09:45:00,108.14,108.32,107.9,107.9,21099.0,99.2692,99.4344,99.0488,99.0488,21099.0
2016-10-03 09:50:00,107.97,107.99,107.3,107.3,22313.0,99.1131,99.1315,98.4981,98.4981,22313.0
2016-10-03 09:55:00,107.39,107.82,107.35,107.82,19091.0,98.5807,98.9754,98.544,98.9754,19091.0
2016-10-03 10:00:00,107.83,108.5,107.68,108.38,16798.0,98.9846,99.5996,98.8469,99.4895,16798.0
2016-10-03 10:05:00,108.45,108.63,108.27,108.63,67454.0,99.5537,99.719,99.3885,99.719,67454.0
2016-10-03 10:10:00,108.61,108.87,108.45,108.45,41806.0,99.7006,99.9393,99.5537,99.5537,41806.0
2016-10-03 10:15:00,108.45,108.58,108.41,108.48,27299.0,99.5537,99.6731,99.517,99.5813,27299.0
2016-10-03 10:20:00,108.45,108.52,108.41,108.52,7878.0,99.5537,99.618,99.517,99.618,7878.0
2016-10-03 10:25:00,108.47,108.51,108.32,108.41,17298.0,99.5721,99.6088,99.4344,99.517,17298.0
2016-10-03 10:30:00,108.38,108.73,108.37,108.73,10187.0,99.4895,99.8108,99.4803,99.8108,10187.0
2016-10-03 10:35:00,108.71,108.8,108.69,108.75,17800.0,99.7924,99.875,99.774,99.8291,17800.0
2016-10-03 10:40:00,108.75,108.78,108.67,108.77,7501.0,99.8291,99.8567,99.7557,99.8475,7501.0
2016-10-03 10:45:00,108.75,108.8,108.72,108.76,30156.0,99.8291,99.875,99.8016,99.8383,30156.0
2016-10-03 10:50:00,108.75,109.08,108.72,108.85,23880.0,99.8291,100.132,99.8016,99.9209,23880.0
2016-10-03 10:55:00,108.91,109.03,108.9,109.0,10521.0,99.976,100.0861,99.9668,100.0586,10521.0
2016-10-03 11:00:00,108.99,109.0,108.9,108.9,9127.0,100.0494,100.0586,99.9668,99.9668,9127.0
2016-10-03 11:05:00,108.89,108.89,108.62,108.72,8360.0,99.9576,99.9576,99.7098,99.8016,8360.0
2016-10-03 11:10:00,108.73,109.02,108.72,109.02,5661.0,99.8108,100.077,99.8016,100.077,5661.0
2016-10-03 11:15:00,108.98,109.03,108.86,108.96,12013.0,100.0402,100.0861,99.9301,100.0219,12013.0
2016-10-03 11:20:00,108.93,109.04,108.92,108.94,12499.0,99.9944,100.0953,99.9852,100.0035,12499.0
2016-10-03 11:25:00,108.95,109.01,108.9,108.95,9818.0,100.0127,100.0678,99.9668,100.0127,9818.0
2016-10-03 11:30:00,108.93,109.05,108.89,109.02,11750.0,99.9944,100.1045,99.9576,100.077,11750.0
2016-10-03 11:35:00,108.99,109.01,108.89,108.95,9841.0,100.0494,100.0678,99.9576,100.0127,9841.0
2016-10-03 11:40:00,108.93,109.04,108.93,108.97,12582.0,99.9944,100.0953,99.9944,100.0311,12582.0
2016-10-03 11:45:00,108.97,108.97,108.81,108.81,8578.0,100.0311,100.0311,99.8842,99.8842,8578.0
2016-10-03 11:50:00,108.79,108.79,108.6,108.76,6718.0,99.8658,99.8658,99.6914,99.8383,6718.0
2016-10-03 11:55:00,108.77,108.93,108.7,108.88,9110.0,99.8475,99.9944,99.7832,99.9485,9110.0
2016-10-03 12:00:00,108.88,109.0,108.82,108.97,7996.0,99.9485,100.0586,99.8934,100.0311,7996.0
2016-10-03 12:05:00,108.97,109.01,108.86,108.86,12289.0,100.0311,100.0678,99.9301,99.9301,12289.0
2016-10-03 12:10:00,108.85,108.87,108.73,108.81,8851.0,99.9209,99.9393,99.8108,99.8842,8851.0
2016-10-03 12:15:00,108.8,108.8,108.7,108.78,8724.0,99.875,99.875,99.7832,99.8567,8724.0
2016-10-03 12:20:00,108.76,108.79,108.7,108.7,19794.0,99.8383,99.8658,99.7832,99.7832,19794.0
2016-10-03 12:25:00,108.71,108.82,108.71,108.81,13081.0,99.7924,99.8934,99.7924,99.8842,13081.0
2016-10-03 12:30:00,108.77,108.8,108.69,108.72,6899.0,99.8475,99.875,99.774,99.8016,6899.0
2016-10-03 12:35:00,108.7,108.8,108.69,108.73,12162.0,99.7832,99.875,99.774,99.8108,12162.0
2016-10-03 12:40:00,108.72,108.78,108.69,108.75,9982.0,99.8016,99.8567,99.774,99.8291,9982.0
2016-10-03 12:45:00,108.76,108.76,108.62,108.65,10812.0,99.8383,99.8383,99.7098,99.7373,10812.0
2016-10-03 12:50:00,108.65,108.82,108.64,108.74,8790.0,99.7373,99.8934,99.7281,99.8199,8790.0
2016-10-03 12:55:00,108.76,108.82,108.62,108.82,7282.0,99.8383,99.8934,99.7098,99.8934,7282.0
2016-10-03 13:00:00,108.87,108.97,108.87,108.93,8131.0,99.9393,100.0311,99.9393,99.9944,8131.0
2016-10-03 13:05:00,108.92,108.97,108.82,108.85,7186.0,99.9852,100.0311,99.8934,99.9209,7186.0
2016-10-03 13:10:00,108.83,108.91,108.73,108.86,9660.0,99.9026,99.976,99.8108,99.9301,9660.0
2016-10-03 13:15:00,108.85,108.93,108.77,108.93,8791.0,99.9209,99.9944,99.8475,99.9944,8791.0
2016-10-03 13:20:00,108.89,109.01,108.89,108.97,11027.0,99.9576,100.0678,99.9576,100.0311,11027.0
2016-10-03 13:25:00,108.97,109.01,108.97,108.98,11378.0,100.0311,100.0678,100.0311,100.0402,11378.0
2016-10-03 13:30:00,108.97,109.06,108.93,109.05,27739.0,100.0311,100.1137,99.9944,100.1045,27739.0
2016-10-03 13:35:00,109.06,109.08,109.0,109.05,12990.0,100.1137,100.132,100.0586,100.1045,12990.0
2016-10-03 13:40:00,109.04,109.12,108.96,108.98,23227.0,100.0953,100.1688,100.0219,100.0402,23227.0
2016-10-03 13:45:00,108.97,109.05,108.95,109.04,9445.0,100.0311,100.1045,100.0127,100.0953,9445.0
2016-10-03 13:50:00,109.03,109.11,108.77,108.79,32346.0,100.0861,100.1596,99.8475,99.8658,32346.0
2016-10-03 13:55:00,108.77,108.95,108.77,108.8,35410.0,99.8475,100.0127,99.8475,99.875,35410.0
2016-10-03 14:00:00,108.78,108.9,108.71,108.82,21856.0,99.8567,99.9668,99.7924,99.8934,21856.0
2016-10-03 14:05:00,108.81,108.91,108.65,108.7,16645.0,99.8842,99.976,99.7373,99.7832,16645.0
2016-10-03 14:10:00,108.7,108.77,108.68,108.72,16071.0,99.7832,99.8475,99.7649,99.8016,16071.0
2016-10-03 14:15:00,108.74,108.83,108.74,108.82,5950.0,99.8199,99.9026,99.8199,99.8934,5950.0
2016-10-03 14:20:00,108.83,108.89,108.81,108.89,5858.0,99.9026,99.9576,99.8842,99.9576,5858.0
2016-10-03 14:25:00,108.9,108.97,108.84,108.86,8465.0,99.9668,100.0311,99.9117,99.9301,8465.0
2016-10-03 14:30:00,108.86,109.05,108.83,109.03,8085.0,99.9301,100.1045,99.9026,100.0861,8085.0
2016-10-03 14:35:00,109.03,109.03,108.87,108.87,14725.0,100.0861,100.0861,99.9393,99.9393,14725.0
2016-10-03 14:40:00,108.87,108.91,108.85,108.89,6808.0,99.9393,99.976,99.9209,99.9576,6808.0
2016-10-03 14:45:00,108.91,108.99,108.91,108.97,7832.0,99.976,100.0494,99.976,100.0311,7832.0
2016-10-03 14:50:00,108.97,108.99,108.91,108.95,13437.0,100.0311,100.0494,99.976,100.0127,13437.0
2016-10-03 14:55:00,108.96,109.02,108.86,109.02,9552.0,100.0219,100.077,99.9301,100.077,9552.0
2016-10-03 15:00:00,109.04,109.04,108.95,108.95,10938.0,100.0953,100.0953,100.0127,100.0127,10938.0
2016-10-03 15:05:00,108.94,109.04,108.88,108.98,10550.0,100.0035,100.0953,99.9485,100.0402,10550.0
2016-10-03 15:10:00,108.97,109.04,108.91,109.04,8829.0,100.0311,100.0953,99.976,100.0953,8829.0
2016-10-03 15:15:00,109.04,109.13,108.99,109.13,13883.0,100.0953,100.1779,100.0494,100.1779,13883.0
2016-10-03 15:20:00,109.12,109.15,109.05,109.05,9987.0,100.1688,100.1963,100.1045,100.1045,9987.0
2016-10-03 15:25:00,109.04,109.13,109.04,109.11,9731.0,100.0953,100.1779,100.0953,100.1596,9731.0
2016-10-03 15:30:00,109.11,109.26,109.07,109.22,21813.0,100.1596,100.2973,100.1229,100.2606,21813.0
2016-10-03 15:35:00,109.21,109.41,109.21,109.34,20731.0,100.2514,100.435,100.2514,100.3707,20731.0
2016-10-03 15:40:00,109.32,109.47,109.29,109.44,28301.0,100.3524,100.4901,100.3248,100.4625,28301.0
2016-10-03 15:45:00,109.42,109.44,109.36,109.41,24247.0,100.4442,100.4625,100.3891,100.435,24247.0
2016-10-03 15:50:00,109.41,109.41,109.31,109.33,23804.0,100.435,100.435,100.3432,100.3615,23804.0
2016-10-03 15:55:00,109.34,109.38,109.22,109.28,49059.0,100.3707,100.4074,100.2606,100.3156,49059.0
2016-10-04 09:30:00,109.66,109.9,109.48,109.68,13442.0,100.6645,100.8848,100.4992,100.6828,13442.0
2016-10-04 09:35:00,109.8,110.0,109.65,109.84,6825.0,100.793,100.9766,100.6553,100.8297,6825.0
2016-10-04 09:40:00,109.92,109.95,109.61,109.67,8384.0,100.9031,100.9307,100.6186,100.6736,8384.0
2016-10-04 09:45:00,109.73,109.75,109.37,109.42,7096.0,100.7287,100.7471,100.3983,100.4442,7096.0
2016-10-04 09:50:00,109.39,109.64,109.39,109.56,7455.0,100.4166,100.6461,100.4166,100.5727,7455.0
2016-10-04 09:55:00,109.56,109.6,109.41,109.53,3349.0,100.5727,100.6094,100.435,100.5451,3349.0
2016-10-04 10:00:00,109.51,109.57,109.23,109.3,15550.0,100.5268,100.5819,100.2697,100.334,15550.0
2016-10-04 10:05:00,109.3,109.31,109.01,109.14,9898.0,100.334,100.3432,100.0678,100.1871,9898.0
2016-10-04 10:10:00,109.16,109.2,108.76,108.78,8334.0,100.2055,100.2422,99.8383,99.8567,8334.0
2016-10-04 10:15:00,108.83,108.94,108.76,108.94,7293.0,99.9026,100.0035,99.8383,100.0035,7293.0
2016-10-04 10:20:00,109.0,109.18,109.0,109.16,1539.0,100.0586,100.2238,100.0586,100.2055,1539.0
2016-10-04 10:25:00,109.16,109.24,109.11,109.24,3600.0,100.2055,100.2789,100.1596,100.2789,3600.0
2016-10-04 10:30:00,109.24,109.48,109.21,109.48,3060.0,100.2789,100.4992,100.2514,100.4992,3060.0
2016-10-04 10:35:00,109.48,109.6,109.4,109.56,3200.0,100.4992,100.6094,100.4258,100.5727,3200.0
2016-10-04 10:40:00,109.64,109.79,109.6,109.79,3119.0,100.6461,100.7838,100.6094,100.7838,3119.0
2016-10-04 10:45:00,109.82,109.82,109.66,109.73,7548.0,100.8113,100.8113,100.6645,100.7287,7548.0
2016-10-04 10:50:00,109.77,109.89,109.61,109.61,6206.0,100.7654,100.8756,100.6186,100.6186,6206.0
2016-10-04 10:55:00,109.64,109.82,109.61,109.78,4698.0,100.6461,100.8113,100.6186,100.7746,4698.0
2016-10-04 11:00:00,109.81,109.81,109.29,109.29,6201.0,100.8022,100.8022,100.3248,100.3248,6201.0
2016-10-04 11:05:00,109.31,109.37,109.23,109.28,3381.0,100.3432,100.3983,100.2697,100.3156,3381.0
2016-10-04 11:10:00,109.31,109.31,109.12,109.12,3164.0,100.3432,100.3432,100.1688,100.1688,3164.0
2016-10-04 11:15:00,109.09,109.09,108.86,108.86,4138.0,100.1412,100.1412,99.9301,99.9301,4138.0
2016-10-04 11:20:00,108.87,109.09,108.87,109.08,2000.0,99.9393,100.1412,99.9393,100.132,2000.0
2016-10-04 11:25:00,109.08,109.23,109.08,109.22,2696.0,100.132,100.2697,100.132,100.2606,2696.0
2016-10-04 11:30:00,109.26,109.35,109.2,109.29,1500.0,100.2973,100.3799,100.2422,100.3248,1500.0
2016-10-04 11:35:00,109.35,109.64,109.35,109.38,5140.0,100.3799,100.6461,100.3799,100.4074,5140.0
2016-10-04 11:40:00,109.35,109.42,109.15,109.31,5500.0,100.3799,100.4442,100.1963,100.3432,5500.0
2016-10-04 11:45:00,109.36,109.53,109.24,109.29,3325.0,100.3891,100.5451,100.2789,100.3248,3325.0
2016-10-04 11:50:00,109.23,109.26,109.08,109.1,2280.0,100.2697,100.2973,100.132,100.1504,2280.0
2016-10-04 11:55:00,109.05,109.12,108.94,109.01,4150.0,100.1045,100.1688,100.0035,100.0678,4150.0
2016-10-04 12:00:00,108.99,109.12,108.99,109.0,3652.0,100.0494,100.1688,100.0494,100.0586,3652.0
2016-10-04 12:05:00,109.04,109.08,108.96,109.0,1914.0,100.0953,100.132,100.0219,100.0586,1914.0
2016-10-04 12:10:00,108.96,109.04,108.86,108.9,2897.0,100.0219,100.0953,99.9301,99.9668,2897.0
2016-10-04 12:15:00,108.96,109.22,108.87,109.06,8077.0,100.0219,100.2606,99.9393,100.1137,8077.0
2016-10-04 12:20:00,109.0,109.0,108.93,108.94,2701.0,100.0586,100.0586,99.9944,100.0035,2701.0
2016-10-04 12:25:00,108.92,109.1,108.92,109.03,4876.0,99.9852,100.1504,99.9852,100.0861,4876.0
2016-10-04 12:30:00,109.04,109.04,108.94,108.94,5663.0,100.0953,100.0953,100.0035,100.0035,5663.0
2016-10-04 12:35:00,108.97,109.11,108.94,109.02,10122.0,100.0311,100.1596,100.0035,100.077,10122.0
2016-10-04 12:40:00,109.04,109.12,109.0,109.04,6350.0,100.0953,100.1688,100.0586,100.0953,6350.0
2016-10-04 12:45:00,109.06,109.1,108.94,108.98,4245.0,100.1137,100.1504,100.0035,100.0402,4245.0
2016-10-04 12:50:00,108.99,108.99,108.85,108.93,9681.0,100.0494,100.0494,99.9209,99.9944,9681.0
2016-10-04 12:55:00,108.97,108.98,108.9,108.9,3741.0,100.0311,100.0402,99.9668,99.9668,3741.0
2016-10-04 13:00:00,108.89,108.93,108.86,108.88,2700.0,99.9576,99.9944,99.9301,99.9485,2700.0
2016-10-04 13:05:00,108.89,108.89,108.58,108.59,4300.0,99.9576,99.9576,99.6731,99.6822,4300.0
2016-10-04 13:10:00,108.59,108.66,108.57,108.59,4321.0,99.6822,99.7465,99.6639,99.6822,4321.0
2016-10-04 13:15:00,108.59,108.62,108.54,108.54,3100.0,99.6822,99.7098,99.6363,99.6363,3100.0
2016-10-04 13:20:00,108.55,108.55,108.14,108.17,5092.0,99.6455,99.6455,99.2692,99.2967,5092.0
2016-10-04 13:25:00,108.13,108.21,108.1,108.18,11332.0,99.26,99.3334,99.2324,99.3059,11332.0
2016-10-04 13:30:00,108.2,108.37,108.2,108.33,12024.0,99.3242,99.4803,99.3242,99.4436,12024.0
2016-10-04 13:35:00,108.34,108.47,108.33,108.46,4407.0,99.4527,99.5721,99.4436,99.5629,4407.0
2016-10-04 13:40:00,108.47,108.47,108.37,108.39,2333.0,99.5721,99.5721,99.4803,99.4986,2333.0
2016-10-04 13:45:00,108.38,108.41,108.35,108.37,2800.0,99.4895,99.517,99.4619,99.4803,2800.0
2016-10-04 13:50:00,108.41,108.43,108.3,108.42,10203.0,99.517,99.5354,99.416,99.5262,10203.0
2016-10-04 13:55:00,108.41,108.52,108.4,108.45,5125.0,99.517,99.618,99.5078,99.5537,5125.0
2016-10-04 14:00:00,108.46,108.46,108.4,108.46,6530.0,99.5629,99.5629,99.5078,99.5629,6530.0
2016-10-04 14:05:00,108.47,108.56,108.46,108.48,4611.0,99.5721,99.6547,99.5629,99.5813,4611.0
2016-10-04 14:10:00,108.45,108.48,108.44,108.44,1700.0,99.5537,99.5813,99.5445,99.5445,1700.0
2016-10-04 14:15:00,108.46,108.48,108.37,108.37,4759.0,99.5629,99.5813,99.4803,99.4803,4759.0
2016-10-04 14:20:00,108.4,108.42,108.23,108.28,6000.0,99.5078,99.5262,99.3518,99.3977,6000.0
2016-10-04 14:25:00,108.28,108.28,108.1,108.13,2698.0,99.3977,99.3977,99.2324,99.26,2698.0
2016-10-04 14:30:00,108.15,108.32,108.15,108.32,3929.0,99.2783,99.4344,99.2783,99.4344,3929.0
2016-10-04 14:35:00,108.34,108.34,108.28,108.31,2922.0,99.4527,99.4527,99.3977,99.4252,2922.0
2016-10-04 14:40:00,108.32,108.35,108.26,108.27,4822.0,99.4344,99.4619,99.3793,99.3885,4822.0
2016-10-04 14:45:00,108.27,108.27,108.08,108.1,10811.0,99.3885,99.3885,99.2141,99.2324,10811.0
2016-10-04 14:50:00,108.1,108.12,108.04,108.07,9565.0,99.2324,99.2508,99.1774,99.2049,9565.0
2016-10-04 14:55:00,108.06,108.09,107.95,107.96,6483.0,99.1957,99.2233,99.0947,99.1039,6483.0
2016-10-04 15:00:00,107.97,108.02,107.92,107.99,12597.0,99.1131,99.159,99.0672,99.1315,12597.0
2016-10-04 15:05:00,108.0,108.26,108.0,108.15,12028.0,99.1406,99.3793,99.1406,99.2783,12028.0
2016-10-04 15:10:00,108.17,108.21,108.05,108.14,8974.0,99.2967,99.3334,99.1865,99.2692,8974.0
2016-10-04 15:15:00,108.15,108.18,108.09,108.18,8604.0,99.2783,99.3059,99.2233,99.3059,8604.0
2016-10-04 15:20:00,108.19,108.27,108.17,108.25,7332.0,99.3151,99.3885,99.2967,99.3701,7332.0
2016-10-04 15:25:00,108.25,108.48,108.24,108.48,7306.0,99.3701,99.5813,99.361,99.5813,7306.0
2016-10-04 15:30:00,108.51,108.52,108.36,108.43,7511.0,99.6088,99.618,99.4711,99.5354,7511.0
2016-10-04 15:35:00,108.43,108.48,108.37,108.48,5600.0,99.5354,99.5813,99.4803,99.5813,5600.0
2016-10-04 15:40:00,108.49,108.58,108.48,108.55,12682.0,99.5904,99.6731,99.5813,99.6455,12682.0
2016-10-04 15:45:00,108.54,108.62,108.36,108.36,18369.0,99.6363,99.7098,99.4711,99.4711,18369.0
2016-10-04 15:50:00,108.37,108.47,108.35,108.47,17761.0,99.4803,99.5721,99.4619,99.5721,17761.0
2016-10-04 15:55:00,108.47,108.47,108.31,108.39,33404.0,99.5721,99.5721,99.4252,99.4986,33404.0
2016-10-05 09:30:00,108.46,108.98,108.46,108.91,5516.0,99.5629,100.0402,99.5629,99.976,5516.0
2016-10-05 09:35:00,108.92,109.0,108.75,108.75,5902.0,99.9852,100.0586,99.8291,99.8291,5902.0
2016-10-05 09:40:00,108.7,108.82,108.7,108.76,3100.0,99.7832,99.8934,99.7832,99.8383,3100.0
2016-10-05 09:45:00,108.76,108.88,108.76,108.8,3869.0,99.8383,99.9485,99.8383,99.875,3869.0
2016-10-05 09:50:00,108.84,108.89,108.73,108.84,6212.0,99.9117,99.9576,99.8108,99.9117,6212.0
2016-10-05 09:55:00,108.86,108.96,108.74,108.89,13825.0,99.9301,100.0219,99.8199,99.9576,13825.0
2016-10-05 10:00:00,108.97,109.19,108.94,109.19,3748.0,100.0311,100.233,100.0035,100.233,3748.0
2016-10-05 10:05:00,109.21,109.5,109.21,109.37,4082.0,100.2514,100.5176,100.2514,100.3983,4082.0
2016-10-05 10:10:00,109.38,109.38,109.23,109.23,3150.0,100.4074,100.4074,100.2697,100.2697,3150.0
2016-10-05 10:15:00,109.26,109.31,109.19,109.21,2270.0,100.2973,100.3432,100.233,100.2514,2270.0
2016-10-05 10:20:00,109.24,109.24,108.92,108.94,16536.0,100.2789,100.2789,99.9852,100.0035,16536.0
2016-10-05 10:25:00,108.99,109.08,108.99,109.07,1920.0,100.0494,100.132,100.0494,100.1229,1920.0
2016-10-05 10:30:00,109.08,109.17,109.06,109.12,6997.0,100.132,100.2147,100.1137,100.1688,6997.0
2016-10-05 10:35:00,109.13,109.34,109.13,109.3,2580.0,100.1779,100.3707,100.1779,100.334,2580.0
2016-10-05 10:40:00,109.29,109.29,109.04,109.04,3070.0,100.3248,100.3248,100.0953,100.0953,3070.0
2016-10-05 10:45:00,109.01,109.16,108.96,108.96,3600.0,100.0678,100.2055,100.0219,100.0219,3600.0
2016-10-05 10:50:00,109.03,109.08,108.98,109.08,1818.0,100.0861,100.132,100.0402,100.132,1818.0
2016-10-05 10:55:00,109.05,109.29,109.05,109.29,7155.0,100.1045,100.3248,100.1045,100.3248,7155.0
2016-10-05 11:00:00,109.3,109.3,109.19,109.2,11442.0,100.334,100.334,100.233,100.2422,11442.0
2016-10-05 11:05:00,109.26,109.37,109.22,109.37,2038.0,100.2973,100.3983,100.2606,100.3983,2038.0
2016-10-05 11:10:00,109.33,109.34,109.28,109.33,3284.0,100.3615,100.3707,100.3156,100.3615,3284.0
2016-10-05 11:15:00,109.31,109.37,109.3,109.3,2000.0,100.3432,100.3983,100.334,100.334,2000.0
2016-10-05 11:20:00,109.27,109.27,109.26,109.27,700.0,100.3065,100.3065,100.2973,100.3065,700.0
2016-10-05 11:25:00,109.26,109.35,109.21,109.32,1729.0,100.2973,100.3799,100.2514,100.3524,1729.0
2016-10-05 11:30:00,109.33,109.38,109.31,109.32,2609.0,100.3615,100.4074,100.3432,100.3524,2609.0
2016-10-05 11:35:00,109.28,109.28,109.15,109.2,1324.0,100.3156,100.3156,100.1963,100.2422,1324.0
2016-10-05 11:40:00,109.21,109.23,109.17,109.18,4952.0,100.2514,100.2697,100.2147,100.2238,4952.0
2016-10-05 11:45:00,109.24,109.31,109.24,109.26,2036.0,100.2789,100.3432,100.2789,100.2973,2036.0
2016-10-05 11:50:00,109.29,109.29,109.18,109.23,2153.0,100.3248,100.3248,100.2238,100.2697,2153.0
2016-10-05 11:55:00,109.21,109.25,109.13,109.13,1915.0,100.2514,100.2881,100.1779,100.1779,1915.0
2016-10-05 12:00:00,109.16,109.17,109.11,109.16,2550.0,100.2055,100.2147,100.1596,100.2055,2550.0
2016-10-05 12:05:00,109.08,109.27,109.08,109.17,2647.0,100.132,100.3065,100.132,100.2147,2647.0
2016-10-05 12:10:00,109.14,109.26,109.14,109.19,2300.0,100.1871,100.2973,100.1871,100.233,2300.0
2016-10-05 12:15:00,109.2,109.24,109.19,109.22,1300.0,100.2422,100.2789,100.233,100.2606,1300.0
2016-10-05 12:20:00,109.19,109.19,109.09,109.09,1400.0,100.233,100.233,100.1412,100.1412,1400.0
2016-10-05 12:25:00,109.09,109.13,109.09,109.1,1000.0,100.1412,100.1779,100.1412,100.1504,1000.0
2016-10-05 12:30:00,109.11,109.12,109.07,109.09,1700.0,100.1596,100.1688,100.1229,100.1412,1700.0
2016-10-05 12:35:00,109.11,109.13,108.99,108.99,3400.0,100.1596,100.1779,100.0494,100.0494,3400.0
2016-10-05 12:40:00,108.98,109.01,108.97,108.98,1549.0,100.0402,100.0678,100.0311,100.0402,1549.0
2016-10-05 12:45:00,108.98,109.0,108.93,108.96,2588.0,100.0402,100.0586,99.9944,100.0219,2588.0
2016-10-05 12:50:00,108.99,109.02,108.94,109.0,5390.0,100.0494,100.077,100.0035,100.0586,5390.0
2016-10-05 12:55:00,108.98,109.01,108.97,108.98,1800.0,100.0402,100.0678,100.0311,100.0402,1800.0
2016-10-05 13:00:00,108.98,109.09,108.98,109.09,15298.0,100.0402,100.1412,100.0402,100.1412,15298.0
2016-10-05 13:05:00,109.15,109.22,109.14,109.2,1822.0,100.1963,100.2606,100.1871,100.2422,1822.0
2016-10-05 13:10:00,109.2,109.25,109.16,109.16,5104.0,100.2422,100.2881,100.2055,100.2055,5104.0
2016-10-05 13:15:00,109.18,109.21,109.17,109.19,1000.0,100.2238,100.2514,100.2147,100.233,1000.0
2016-10-05 13:20:00,109.2,109.23,109.18,109.2,2449.0,100.2422,100.2697,100.2238,100.2422,2449.0
2016-10-05 13:25:00,109.18,109.18,109.08,109.08,3358.0,100.2238,100.2238,100.132,100.132,3358.0
2016-10-05 13:30:00,109.09,109.09,109.03,109.03,3177.0,100.1412,100.1412,100.0861,100.0861,3177.0
2016-10-05 13:35:00,109.07,109.14,109.06,109.13,1590.0,100.1229,100.1871,100.1137,100.1779,1590.0
2016-10-05 13:40:00,109.12,109.15,109.1,109.13,4137.0,100.1688,100.1963,100.1504,100.1779,4137.0
2016-10-05 13:45:00,109.14,109.16,109.1,109.1,3045.0,100.1871,100.2055,100.1504,100.1504,3045.0
2016-10-05 13:50:00,109.08,109.18,109.08,109.16,5600.0,100.132,100.2238,100.132,100.2055,5600.0
2016-10-05 13:55:00,109.18,109.2,109.05,109.09,5306.0,100.2238,100.2422,100.1045,100.1412,5306.0
2016-10-05 14:00:00,109.05,109.09,109.04,109.04,4248.0,100.1045,100.1412,100.0953,100.0953,4248.0
2016-10-05 14:05:00,109.05,109.07,108.96,108.97,16404.0,100.1045,100.1229,100.0219,100.0311,16404.0
2016-10-05 14:10:00,108.95,109.0,108.92,108.93,14791.0,100.0127,100.0586,99.9852,99.9944,14791.0
2016-10-05 14:15:00,108.95,108.96,108.89,108.92,7334.0,100.0127,100.0219,99.9576,99.9852,7334.0
2016-10-05 14:20:00,108.93,108.97,108.85,108.86,4859.0,99.9944,100.0311,99.9209,99.9301,4859.0
2016-10-05 14:25:00,108.87,108.9,108.85,108.86,2477.0,99.9393,99.9668,99.9209,99.9301,2477.0
2016-10-05 14:30:00,108.89,108.92,108.85,108.86,3525.0,99.9576,99.9852,99.9209,99.9301,3525.0
2016-10-05 14:35:00,108.85,108.85,108.74,108.74,7984.0,99.9209,99.9209,99.8199,99.8199,7984.0
2016-10-05 14:40:00,108.75,108.78,108.7,108.71,8529.0,99.8291,99.8567,99.7832,99.7924,8529.0
2016-10-05 14:45:00,108.7,108.75,108.7,108.74,2802.0,99.7832,99.8291,99.7832,99.8199,2802.0
2016-10-05 14:50:00,108.75,108.76,108.64,108.64,9605.0,99.8291,99.8383,99.7281,99.7281,9605.0
2016-10-05 14:55:00,108.64,108.67,108.63,108.64,12406.0,99.7281,99.7557,99.719,99.7281,12406.0
2016-10-05 15:00:00,108.65,108.81,108.65,108.79,6575.0,99.7373,99.8842,99.7373,99.8658,6575.0
2016-10-05 15:05:00,108.8,108.85,108.79,108.84,12084.0,99.875,99.9209,99.8658,99.9117,12084.0
2016-10-05 15:10:00,108.85,108.86,108.74,108.74,8009.0,99.9209,99.9301,99.8199,99.8199,8009.0
2016-10-05 15:15:00,108.74,108.78,108.67,108.71,12227.0,99.8199,99.8567,99.7557,99.7924,12227.0
2016-10-05 15:20:00,108.69,108.71,108.62,108.68,10882.0,99.774,99.7924,99.7098,99.7649,10882.0
2016-10-05 15:25:00,108.67,108.67,108.57,108.59,9003.0,99.7557,99.7557,99.6639,99.6822,9003.0
2016-10-05 15:30:00,108.59,108.67,108.59,108.67,15024.0,99.6822,99.7557,99.6822,99.7557,15024.0
2016-10-05 15:35:00,108.66,108.69,108.62,108.63,19023.0,99.7465,99.774,99.7098,99.719,19023.0
2016-10-05 15:40:00,108.63,108.65,108.57,108.59,21348.0,99.719,99.7373,99.6639,99.6822,21348.0
2016-10-05 15:45:00,108.61,108.62,108.57,108.61,27662.0,99.7006,99.7098,99.6639,99.7006,27662.0
2016-10-05 15:50:00,108.6,108.64,108.47,108.48,30475.0,99.6914,99.7281,99.5721,99.5813,30475.0
2016-10-05 15:55:00,108.49,108.53,108.47,108.5,57292.0,99.5904,99.6272,99.5721,99.5996,57292.0
2016-10-06 09:30:00,108.24,108.43,107.93,107.97,10050.0,99.361,99.5354,99.0764,99.1131,10050.0
2016-10-06 09:35:00,108.05,108.05,107.69,107.86,12443.0,99.1865,99.1865,98.8561,99.0121,12443.0
2016-10-06 09:40:00,107.86,107.93,107.73,107.81,7501.0,99.0121,99.0764,98.8928,98.9662,7501.0
2016-10-06 09:45:00,107.81,107.84,107.76,107.78,3300.0,98.9662,98.9938,98.9203,98.9387,3300.0
2016-10-06 09:50:00,107.78,107.9,107.7,107.85,5100.0,98.9387,99.0488,98.8652,99.0029,5100.0
2016-10-06 09:55:00,107.83,108.02,107.76,108.02,4800.0,98.9846,99.159,98.9203,99.159,4800.0
2016-10-06 10:00:00,108.04,108.07,107.95,108.07,3851.0,99.1774,99.2049,99.0947,99.2049,3851.0
2016-10-06 10:05:00,108.14,108.16,108.02,108.15,14144.0,99.2692,99.2875,99.159,99.2783,14144.0
2016-10-06 10:10:00,108.17,108.27,108.13,108.23,21050.0,99.2967,99.3885,99.26,99.3518,21050.0
2016-10-06 10:15:00,108.31,108.31,108.14,108.26,4440.0,99.4252,99.4252,99.2692,99.3793,4440.0
2016-10-06 10:20:00,108.31,108.31,108.18,108.27,3500.0,99.4252,99.4252,99.3059,99.3885,3500.0
2016-10-06 10:25:00,108.31,108.31,108.18,108.18,2500.0,99.4252,99.4252,99.3059,99.3059,2500.0
2016-10-06 10:30:00,108.16,108.16,107.93,107.95,3692.0,99.2875,99.2875,99.0764,99.0947,3692.0
2016-10-06 10:35:00,108.02,108.26,108.02,108.26,6910.0,99.159,99.3793,99.159,99.3793,6910.0
2016-10-06 10:40:00,108.25,108.25,108.12,108.21,8500.0,99.3701,99.3701,99.2508,99.3334,8500.0
2016-10-06 10:45:00,108.24,108.24,108.12,108.18,3300.0,99.361,99.361,99.2508,99.3059,3300.0
2016-10-06 10:50:00,108.16,108.23,108.15,108.18,2089.0,99.2875,99.3518,99.2783,99.3059,2089.0
2016-10-06 10:55:00,108.21,108.28,108.16,108.26,4000.0,99.3334,99.3977,99.2875,99.3793,4000.0
2016-10-06 11:00:00,108.23,108.3,108.22,108.23,2786.0,99.3518,99.416,99.3426,99.3518,2786.0
2016-10-06 11:05:00,108.23,108.26,108.06,108.06,3662.0,99.3518,99.3793,99.1957,99.1957,3662.0
2016-10-06 11:10:00,108.08,108.08,107.96,107.96,3949.0,99.2141,99.2141,99.1039,99.1039,3949.0
2016-10-06 11:15:00,107.96,108.07,107.96,108.04,3289.0,99.1039,99.2049,99.1039,99.1774,3289.0
2016-10-06 11:20:00,108.05,108.15,108.05,108.15,1500.0,99.1865,99.2783,99.1865,99.2783,1500.0
2016-10-06 11:25:00,108.18,108.31,108.16,108.28,4580.0,99.3059,99.4252,99.2875,99.3977,4580.0
2016-10-06 11:30:00,108.3,108.33,108.26,108.3,2090.0,99.416,99.4436,99.3793,99.416,2090.0
2016-10-06 11:35:00,108.3,108.33,108.27,108.33,1000.0,99.416,99.4436,99.3885,99.4436,1000.0
2016-10-06 11:40:00,108.31,108.31,108.21,108.23,3135.0,99.4252,99.4252,99.3334,99.3518,3135.0
2016-10-06 11:45:00,108.27,108.49,108.25,108.44,2800.0,99.3885,99.5904,99.3701,99.5445,2800.0
2016-10-06 11:50:00,108.48,108.61,108.45,108.52,2000.0,99.5813,99.7006,99.5537,99.618,2000.0
2016-10-06 11:55:00,108.56,108.64,108.48,108.5,5830.0,99.6547,99.7281,99.5813,99.5996,5830.0
2016-10-06 12:00:00,108.54,108.65,108.54,108.65,3092.0,99.6363,99.7373,99.6363,99.7373,3092.0
2016-10-06 12:05:00,108.67,108.81,108.6,108.62,4449.0,99.7557,99.8842,99.6914,99.7098,4449.0
2016-10-06 12:10:00,108.64,108.67,108.61,108.63,600.0,99.7281,99.7557,99.7006,99.719,600.0
2016-10-06 12:15:00,108.65,108.75,108.59,108.75,1900.0,99.7373,99.8291,99.6822,99.8291,1900.0
2016-10-06 12:20:00,108.71,108.81,108.69,108.81,1600.0,99.7924,99.8842,99.774,99.8842,1600.0
2016-10-06 12:25:00,108.79,108.82,108.76,108.82,4113.0,99.8658,99.8934,99.8383,99.8934,4113.0
2016-10-06 12:30:00,108.81,108.85,108.77,108.79,7191.0,99.8842,99.9209,99.8475,99.8658,7191.0
2016-10-06 12:35:00,108.78,108.79,108.76,108.78,1886.0,99.8567,99.8658,99.8383,99.8567,1886.0
2016-10-06 12:40:00,108.78,108.81,108.69,108.72,3258.0,99.8567,99.8842,99.774,99.8016,3258.0
2016-10-06 12:45:00,108.71,108.73,108.66,108.7,2758.0,99.7924,99.8108,99.7465,99.7832,2758.0
2016-10-06 12:50:00,108.7,108.71,108.68,108.71,6873.0,99.7832,99.7924,99.7649,99.7924,6873.0
2016-10-06 12:55:00,108.73,108.8,108.71,108.74,3610.0,99.8108,99.875,99.7924,99.8199,3610.0
2016-10-06 13:00:00,108.75,108.81,108.74,108.81,1104.0,99.8291,99.8842,99.8199,99.8842,1104.0
2016-10-06 13:05:00,108.74,108.78,108.74,108.74,3000.0,99.8199,99.8567,99.8199,99.8199,3000.0
2016-10-06 13:10:00,108.74,108.75,108.68,108.73,2176.0,99.8199,99.8291,99.7649,99.8108,2176.0
2016-10-06 13:15:00,108.74,108.74,108.68,108.69,2452.0,99.8199,99.8199,99.7649,99.774,2452.0
2016-10-06 13:20:00,108.69,108.71,108.68,108.71,1700.0,99.774,99.7924,99.7649,99.7924,1700.0
2016-10-06 13:25:00,108.74,108.82,108.73,108.82,2274.0,99.8199,99.8934,99.8108,99.8934,2274.0
2016-10-06 13:30:00,108.8,108.86,108.77,108.8,4700.0,99.875,99.9301,99.8475,99.875,4700.0
2016-10-06 13:35:00,108.79,108.79,108.67,108.69,3887.0,99.8658,99.8658,99.7557,99.774,3887.0
2016-10-06 13:40:00,108.71,108.71,108.63,108.65,2910.0,99.7924,99.7924,99.719,99.7373,2910.0
2016-10-06 13:45:00,108.65,108.66,108.62,108.62,2500.0,99.7373,99.7465,99.7098,99.7098,2500.0
2016-10-06 13:50:00,108.61,108.71,108.57,108.65,7965.0,99.7006,99.7924,99.6639,99.7373,7965.0
2016-10-06 13:55:00,108.64,108.64,108.56,108.6,2801.0,99.7281,99.7281,99.6547,99.6914,2801.0
2016-10-06 14:00:00,108.59,108.67,108.59,108.66,2685.0,99.6822,99.7557,99.6822,99.7465,2685.0
2016-10-06 14:05:00,108.65,108.66,108.61,108.62,2640.0,99.7373,99.7465,99.7006,99.7098,2640.0
2016-10-06 14:10:00,108.63,108.68,108.6,108.67,5400.0,99.719,99.7649,99.6914,99.7557,5400.0
2016-10-06 14:15:00,108.68,108.68,108.59,108.61,2811.0,99.7649,99.7649,99.6822,99.7006,2811.0
2016-10-06 14:20:00,108.61,108.65,108.59,108.65,4256.0,99.7006,99.7373,99.6822,99.7373,4256.0
2016-10-06 14:25:00,108.64,108.76,108.64,108.68,10470.0,99.7281,99.8383,99.7281,99.7649,10470.0
2016-10-06 14:30:00,108.68,108.72,108.64,108.7,11102.0,99.7649,99.8016,99.7281,99.7832,11102.0
2016-10-06 14:35:00,108.69,108.72,108.68,108.68,5667.0,99.774,99.8016,99.7649,99.7649,5667.0
2016-10-06 14:40:00,108.67,108.69,108.66,108.67,2800.0,99.7557,99.774,99.7465,99.7557,2800.0
2016-10-06 14:45:00,108.65,108.71,108.61,108.71,7992.0,99.7373,99.7924,99.7006,99.7924,7992.0
2016-10-06 14:50:00,108.71,108.8,108.69,108.69,11524.0,99.7924,99.875,99.774,99.774,11524.0
2016-10-06 14:55:00,108.68,108.7,108.66,108.7,3074.0,99.7649,99.7832,99.7465,99.7832,3074.0
2016-10-06 15:00:00,108.7,108.83,108.7,108.75,21885.0,99.7832,99.9026,99.7832,99.8291,21885.0
2016-10-06 15:05:00,108.72,108.81,108.71,108.73,7983.0,99.8016,99.8842,99.7924,99.8108,7983.0
2016-10-06 15:10:00,108.74,108.76,108.71,108.71,6108.0,99.8199,99.8383,99.7924,99.7924,6108.0
2016-10-06 15:15:00,108.71,108.8,108.71,108.76,12574.0,99.7924,99.875,99.7924,99.8383,12574.0
2016-10-06 15:20:00,108.75,108.78,108.74,108.77,3602.0,99.8291,99.8567,99.8199,99.8475,3602.0
2016-10-06 15:25:00,108.79,108.8,108.76,108.76,2537.0,99.8658,99.875,99.8383,99.8383,2537.0
2016-10-06 15:30:00,108.75,108.85,108.69,108.85,5874.0,99.8291,99.9209,99.774,99.9209,5874.0
2016-10-06 15:35:00,108.83,108.9,108.81,108.9,6091.0,99.9026,99.9668,99.8842,99.9668,6091.0
2016-10-06 15:40:00,108.9,108.92,108.86,108.88,7730.0,99.9668,99.9852,99.9301,99.9485,7730.0
2016-10-06 15:45:00,108.88,108.89,108.79,108.84,15276.0,99.9485,99.9576,99.8658,99.9117,15276.0
2016-10-06 15:50:00,108.84,108.89,108.78,108.87,16037.0,99.9117,99.9576,99.8567,99.9393,16037.0
2016-10-06 15:55:00,108.84,108.87,108.78,108.87,29706.0,99.9117,99.9393,99.8567,99.9393,29706.0
2016-10-07 09:30:00,108.93,108.93,108.93,108.93,6118.0,99.9944,99.9944,99.9944,99.9944,6118.0
2016-10-07 09:35:00,108.81,108.83,108.53,108.77,3400.0,99.8842,99.9026,99.6272,99.8475,3400.0
2016-10-07 09:40:00,108.73,108.74,108.38,108.49,3869.0,99.8108,99.8199,99.4895,99.5904,3869.0
2016-10-07 09:45:00,108.52,108.54,108.3,108.45,4709.0,99.618,99.6363,99.416,99.5537,4709.0
2016-10-07 09:50:00,108.41,108.65,108.41,108.65,2578.0,99.517,99.7373,99.517,99.7373,2578.0
2016-10-07 09:55:00,108.6,108.68,108.5,108.68,2837.0,99.6914,99.7649,99.5996,99.7649,2837.0
2016-10-07 10:00:00,108.7,108.79,108.64,108.79,2248.0,99.7832,99.8658,99.7281,99.8658,2248.0
2016-10-07 10:05:00,108.73,108.88,108.73,108.83,1495.0,99.8108,99.9485,99.8108,99.9026,1495.0
2016-10-07 10:10:00,108.84,108.9,108.76,108.76,12976.0,99.9117,99.9668,99.8383,99.8383,12976.0
2016-10-07 10:15:00,108.75,108.79,108.67,108.73,3930.0,99.8291,99.8658,99.7557,99.8108,3930.0
2016-10-07 10:20:00,108.71,108.85,108.69,108.78,2620.0,99.7924,99.9209,99.774,99.8567,2620.0
2016-10-07 10:25:00,108.84,108.95,108.71,108.71,1608.0,99.9117,100.0127,99.7924,99.7924,1608.0
2016-10-07 10:30:00,108.75,108.82,108.74,108.79,1611.0,99.8291,99.8934,99.8199,99.8658,1611.0
2016-10-07 10:35:00,108.73,108.83,108.66,108.83,1205.0,99.8108,99.9026,99.7465,99.9026,1205.0
2016-10-07 10:40:00,108.91,108.92,108.84,108.84,850.0,99.976,99.9852,99.9117,99.9117,850.0
2016-10-07 10:45:00,108.86,108.86,108.75,108.79,800.0,99.9301,99.9301,99.8291,99.8658,800.0
2016-10-07 10:50:00,108.84,108.84,108.76,108.78,1800.0,99.9117,99.9117,99.8383,99.8567,1800.0
2016-10-07 10:55:00,108.74,108.74,108.68,108.72,1600.0,99.8199,99.8199,99.7649,99.8016,1600.0
2016-10-07 11:00:00,108.69,108.8,108.62,108.8,4250.0,99.774,99.875,99.7098,99.875,4250.0
2016-10-07 11:05:00,108.8,108.89,108.79,108.89,1920.0,99.875,99.9576,99.8658,99.9576,1920.0
2016-10-07 11:10:00,108.89,108.92,108.87,108.92,1877.0,99.9576,99.9852,99.9393,99.9852,1877.0
2016-10-07 11:15:00,108.86,108.91,108.83,108.9,5620.0,99.9301,99.976,99.9026,99.9668,5620.0
2016-10-07 11:20:00,108.85,108.85,108.71,108.71,1527.0,99.9209,99.9209,99.7924,99.7924,1527.0
2016-10-07 11:25:00,108.71,108.72,108.7,108.71,944.0,99.7924,99.8016,99.7832,99.7924,944.0
2016-10-07 11:30:00,108.65,108.77,108.45,108.45,14784.0,99.7373,99.8475,99.5537,99.5537,14784.0
2016-10-07 11:35:00,108.38,108.38,108.26,108.26,1270.0,99.4895,99.4895,99.3793,99.3793,1270.0
2016-10-07 11:40:00,108.18,108.18,108.07,108.07,606.0,99.3059,99.3059,99.2049,99.2049,606.0
2016-10-07 11:45:00,107.98,108.01,107.93,107.93,1005.0,99.1223,99.1498,99.0764,99.0764,1005.0
2016-10-07 11:50:00,107.85,108.05,107.85,108.05,1398.0,99.0029,99.1865,99.0029,99.1865,1398.0
2016-10-07 11:55:00,108.07,108.2,108.07,108.2,752.0,99.2049,99.3242,99.2049,99.3242,752.0
2016-10-07 12:00:00,108.22,108.39,108.2,108.26,2920.0,99.3426,99.4986,99.3242,99.3793,2920.0
2016-10-07 12:05:00,108.24,108.25,108.09,108.21,1100.0,99.361,99.3701,99.2233,99.3334,1100.0
2016-10-07 12:10:00,108.18,108.33,108.18,108.26,1948.0,99.3059,99.4436,99.3059,99.3793,1948.0
2016-10-07 12:15:00,108.27,108.31,108.22,108.22,800.0,99.3885,99.4252,99.3426,99.3426,800.0
2016-10-07 12:20:00,108.22,108.22,108.11,108.11,1100.0,99.3426,99.3426,99.2416,99.2416,1100.0
2016-10-07 12:25:00,108.09,108.16,108.09,108.16,802.0,99.2233,99.2875,99.2233,99.2875,802.0
2016-10-07 12:30:00,108.19,108.22,108.14,108.14,1280.0,99.3151,99.3426,99.2692,99.2692,1280.0
2016-10-07 12:35:00,108.11,108.14,108.01,108.02,3000.0,99.2416,99.2692,99.1498,99.159,3000.0
2016-10-07 12:40:00,108.05,108.05,107.98,108.02,400.0,99.1865,99.1865,99.1223,99.159,400.0
2016-10-07 12:45:00,108.0,108.22,108.0,108.2,2000.0,99.1406,99.3426,99.1406,99.3242,2000.0
2016-10-07 12:50:00,108.2,108.2,108.1,108.1,1000.0,99.3242,99.3242,99.2324,99.2324,1000.0
2016-10-07 12:55:00,108.15,108.23,108.12,108.23,1917.0,99.2783,99.3518,99.2508,99.3518,1917.0
2016-10-07 13:00:00,108.18,108.18,108.09,108.15,1000.0,99.3059,99.3059,99.2233,99.2783,1000.0
2016-10-07 13:05:00,108.13,108.17,108.13,108.17,600.0,99.26,99.2967,99.26,99.2967,600.0
2016-10-07 13:10:00,108.11,108.14,108.08,108.1,2100.0,99.2416,99.2692,99.2141,99.2324,2100.0
2016-10-07 13:15:00,108.1,108.1,108.1,108.1,0.0,99.2324,99.2324,99.2324,99.2324,0.0
2016-10-07 13:20:00,108.08,108.13,108.03,108.04,3690.0,99.2141,99.26,99.1682,99.1774,3690.0
2016-10-07 13:25:00,108.06,108.45,108.02,108.36,12174.0,99.1957,99.5537,99.159,99.4711,12174.0
2016-10-07 13:30:00,108.34,108.43,108.3,108.4,1711.0,99.4527,99.5354,99.416,99.5078,1711.0
2016-10-07 13:35:00,108.39,108.48,108.39,108.44,700.0,99.4986,99.5813,99.4986,99.5445,700.0
2016-10-07 13:40:00,108.57,108.61,108.51,108.52,4000.0,99.6639,99.7006,99.6088,99.618,4000.0
2016-10-07 13:45:00,108.53,108.58,108.5,108.58,900.0,99.6272,99.6731,99.5996,99.6731,900.0
2016-10-07 13:50:00,108.53,108.53,108.4,108.41,4991.0,99.6272,99.6272,99.5078,99.517,4991.0
2016-10-07 13:55:00,108.41,108.41,108.34,108.34,1800.0,99.517,99.517,99.4527,99.4527,1800.0
2016-10-07 14:00:00,108.39,108.45,108.39,108.42,2322.0,99.4986,99.5537,99.4986,99.5262,2322.0
2016-10-07 14:05:00,108.37,108.38,108.33,108.37,2401.0,99.4803,99.4895,99.4436,99.4803,2401.0
2016-10-07 14:10:00,108.39,108.55,108.39,108.51,2296.0,99.4986,99.6455,99.4986,99.6088,2296.0
2016-10-07 14:15:00,108.46,108.53,108.42,108.45,4634.0,99.5629,99.6272,99.5262,99.5537,4634.0
2016-10-07 14:20:00,108.46,108.54,108.45,108.54,4919.0,99.5629,99.6363,99.5537,99.6363,4919.0
2016-10-07 14:25:00,108.57,108.57,108.52,108.52,1300.0,99.6639,99.6639,99.618,99.618,1300.0
2016-10-07 14:30:00,108.5,108.58,108.5,108.58,2201.0,99.5996,99.6731,99.5996,99.6731,2201.0
2016-10-07 14:35:00,108.55,108.59,108.54,108.57,3384.0,99.6455,99.6822,99.6363,99.6639,3384.0
2016-10-07 14:40:00,108.57,108.59,108.54,108.55,1893.0,99.6639,99.6822,99.6363,99.6455,1893.0
2016-10-07 14:45:00,108.56,108.63,108.55,108.57,2305.0,99.6547,99.719,99.6455,99.6639,2305.0
2016-10-07 14:50:00,108.57,108.59,108.5,108.5,28446.0,99.6639,99.6822,99.5996,99.5996,28446.0
2016-10-07 14:55:00,108.5,108.54,108.47,108.47,29503.0,99.5996,99.6363,99.5721,99.5721,29503.0
2016-10-07 15:00:00,108.46,108.51,108.44,108.44,2101.0,99.5629,99.6088,99.5445,99.5445,2101.0
2016-10-07 15:05:00,108.43,108.45,108.41,108.41,1505.0,99.5354,99.5537,99.517,99.517,1505.0
2016-10-07 15:10:00,108.41,108.48,108.41,108.44,3094.0,99.517,99.5813,99.517,99.5445,3094.0
2016-10-07 15:15:00,108.44,108.48,108.44,108.45,3012.0,99.5445,99.5813,99.5445,99.5537,3012.0
2016-10-07 15:20:00,108.45,108.48,108.44,108.47,3143.0,99.5537,99.5813,99.5445,99.5721,3143.0
2016-10-07 15:25:00,108.5,108.51,108.48,108.5,5623.0,99.5996,99.6088,99.5813,99.5996,5623.0
2016-10-07 15:30:00,108.51,108.52,108.46,108.46,5580.0,99.6088,99.618,99.5629,99.5629,5580.0
2016-10-07 15:35:00,108.47,108.51,108.46,108.46,6746.0,99.5721,99.6088,99.5629,99.5629,6746.0
2016-10-07 15:40:00,108.45,108.48,108.37,108.37,5497.0,99.5537,99.5813,99.4803,99.4803,5497.0
2016-10-07 15:45:00,108.34,108.45,108.34,108.44,10977.0,99.4527,99.5537,99.4527,99.5445,10977.0
2016-10-07 15:50:00,108.44,108.47,108.35,108.38,11909.0,99.5445,99.5721,99.4619,99.4895,11909.0
2016-10-07 15:55:00,108.37,108.45,108.25,108.27,27677.0,99.4803,99.5537,99.3701,99.3885,27677.0
2016-10-10 09:30:00,109.33,109.54,109.25,109.25,15957.0,100.3615,100.5543,100.2881,100.2881,15957.0
2016-10-10 09:35:00,109.31,109.46,109.26,109.27,4542.0,100.3432,100.4809,100.2973,100.3065,4542.0
2016-10-10 09:40:00,109.29,109.56,109.29,109.56,3150.0,100.3248,100.5727,100.3248,100.5727,3150.0
2016-10-10 09:45:00,109.48,109.54,109.45,109.54,1300.0,100.4992,100.5543,100.4717,100.5543,1300.0
2016-10-10 09:50:00,109.59,109.89,109.59,109.82,4948.0,100.6002,100.8756,100.6002,100.8113,4948.0
2016-10-10 09:55:00,109.81,109.98,109.72,109.72,17874.0,100.8022,100.9582,100.7195,100.7195,17874.0
2016-10-10 10:00:00,109.72,109.72,109.17,109.25,14170.0,100.7195,100.7195,100.2147,100.2881,14170.0
2016-10-10 10:05:00,109.17,109.36,109.17,109.36,2000.0,100.2147,100.3891,100.2147,100.3891,2000.0
2016-10-10 10:10:00,109.33,109.41,109.27,109.41,1900.0,100.3615,100.435,100.3065,100.435,1900.0
2016-10-10 10:15:00,109.42,109.49,109.42,109.42,3108.0,100.4442,100.5084,100.4442,100.4442,3108.0
2016-10-10 10:20:00,109.43,109.43,109.28,109.32,4017.0,100.4533,100.4533,100.3156,100.3524,4017.0
2016-10-10 10:25:00,109.25,109.33,109.13,109.13,7751.0,100.2881,100.3615,100.1779,100.1779,7751.0
2016-10-10 10:30:00,109.17,109.3,109.16,109.3,14409.0,100.2147,100.334,100.2055,100.334,14409.0
2016-10-10 10:35:00,109.34,109.55,109.34,109.53,1538.0,100.3707,100.5635,100.3707,100.5451,1538.0
2016-10-10 10:40:00,109.52,109.54,109.48,109.5,900.0,100.536,100.5543,100.4992,100.5176,900.0
2016-10-10 10:45:00,109.45,109.5,109.44,109.45,6191.0,100.4717,100.5176,100.4625,100.4717,6191.0
2016-10-10 10:50:00,109.45,109.53,109.45,109.51,1875.0,100.4717,100.5451,100.4717,100.5268,1875.0
2016-10-10 10:55:00,109.48,109.54,109.45,109.49,3157.0,100.4992,100.5543,100.4717,100.5084,3157.0
2016-10-10 11:00:00,109.46,109.48,109.26,109.26,2544.0,100.4809,100.4992,100.2973,100.2973,2544.0
2016-10-10 11:05:00,109.25,109.28,109.2,109.28,2274.0,100.2881,100.3156,100.2422,100.3156,2274.0
2016-10-10 11:10:00,109.22,109.37,109.22,109.37,1653.0,100.2606,100.3983,100.2606,100.3983,1653.0
2016-10-10 11:15:00,109.41,109.41,109.26,109.26,2060.0,100.435,100.435,100.2973,100.2973,2060.0
2016-10-10 11:20:00,109.24,109.25,109.15,109.2,1789.0,100.2789,100.2881,100.1963,100.2422,1789.0
2016-10-10 11:25:00,109.17,109.22,109.15,109.22,900.0,100.2147,100.2606,100.1963,100.2606,900.0
2016-10-10 11:30:00,109.2,109.21,109.11,109.13,1300.0,100.2422,100.2514,100.1596,100.1779,1300.0
2016-10-10 11:35:00,109.1,109.14,109.09,109.09,1700.0,100.1504,100.1871,100.1412,100.1412,1700.0
2016-10-10 11:40:00,109.12,109.16,109.1,109.16,1071.0,100.1688,100.2055,100.1504,100.2055,1071.0
2016-10-10 11:45:00,109.06,109.21,109.06,109.21,1143.0,100.1137,100.2514,100.1137,100.2514,1143.0
2016-10-10 11:50:00,109.2,109.21,109.15,109.2,1302.0,100.2422,100.2514,100.1963,100.2422,1302.0
2016-10-10 11:55:00,109.17,109.25,109.17,109.25,1300.0,100.2147,100.2881,100.2147,100.2881,1300.0
2016-10-10 12:00:00,109.24,109.24,109.16,109.23,2273.0,100.2789,100.2789,100.2055,100.2697,2273.0
2016-10-10 12:05:00,109.24,109.31,109.22,109.31,2642.0,100.2789,100.3432,100.2606,100.3432,2642.0
2016-10-10 12:10:00,109.32,109.34,109.32,109.34,1300.0,100.3524,100.3707,100.3524,100.3707,1300.0
2016-10-10 12:15:00,109.3,109.35,109.28,109.34,900.0,100.334,100.3799,100.3156,100.3707,900.0
2016-10-10 12:20:00,109.32,109.36,109.29,109.36,2100.0,100.3524,100.3891,100.3248,100.3891,2100.0
2016-10-10 12:25:00,109.28,109.39,109.28,109.37,3056.0,100.3156,100.4166,100.3156,100.3983,3056.0
2016-10-10 12:30:00,109.31,109.41,109.31,109.36,1600.0,100.3432,100.435,100.3432,100.3891,1600.0
2016-10-10 12:35:00,109.31,109.37,109.3,109.35,1544.0,100.3432,100.3983,100.334,100.3799,1544.0
2016-10-10 12:40:00,109.34,109.4,109.34,109.39,1300.0,100.3707,100.4258,100.3707,100.4166,1300.0
2016-10-10 12:45:00,109.37,109.54,109.36,109.54,2900.0,100.3983,100.5543,100.3891,100.5543,2900.0
2016-10-10 12:50:00,109.5,109.5,109.44,109.45,2700.0,100.5176,100.5176,100.4625,100.4717,2700.0
2016-10-10 12:55:00,109.43,109.46,109.41,109.46,1300.0,100.4533,100.4809,100.435,100.4809,1300.0
2016-10-10 13:00:00,109.44,109.5,109.43,109.49,2952.0,100.4625,100.5176,100.4533,100.5084,2952.0
2016-10-10 13:05:00,109.5,109.63,109.5,109.62,3063.0,100.5176,100.6369,100.5176,100.6277,3063.0
2016-10-10 13:10:00,109.63,109.64,109.57,109.57,901.0,100.6369,100.6461,100.5819,100.5819,901.0
2016-10-10 13:15:00,109.6,109.66,109.6,109.64,1549.0,100.6094,100.6645,100.6094,100.6461,1549.0
2016-10-10 13:20:00,109.64,109.64,109.59,109.59,700.0,100.6461,100.6461,100.6002,100.6002,700.0
2016-10-10 13:25:00,109.6,109.63,109.59,109.6,2608.0,100.6094,100.6369,100.6002,100.6094,2608.0
2016-10-10 13:30:00,109.59,109.6,109.56,109.57,3857.0,100.6002,100.6094,100.5727,100.5819,3857.0
2016-10-10 13:35:00,109.54,109.54,109.43,109.47,3200.0,100.5543,100.5543,100.4533,100.4901,3200.0
2016-10-10 13:40:00,109.41,109.5,109.4,109.5,2492.0,100.435,100.5176,100.4258,100.5176,2492.0
2016-10-10 13:45:00,109.52,109.55,109.48,109.54,3000.0,100.536,100.5635,100.4992,100.5543,3000.0
2016-10-10 13:50:00,109.54,109.54,109.49,109.53,3444.0,100.5543,100.5543,100.5084,100.5451,3444.0
2016-10-10 13:55:00,109.5,109.52,109.46,109.46,2351.0,100.5176,100.536,100.4809,100.4809,2351.0
2016-10-10 14:00:00,109.47,109.52,109.44,109.47,4172.0,100.4901,100.536,100.4625,100.4901,4172.0
2016-10-10 14:05:00,109.44,109.45,109.34,109.34,2455.0,100.4625,100.4717,100.3707,100.3707,2455.0
2016-10-10 14:10:00,109.32,109.38,109.32,109.32,2460.0,100.3524,100.4074,100.3524,100.3524,2460.0
2016-10-10 14:15:00,109.31,109.4,109.31,109.39,2716.0,100.3432,100.4258,100.3432,100.4166,2716.0
2016-10-10 14:20:00,109.39,109.39,109.34,109.34,1567.0,100.4166,100.4166,100.3707,100.3707,1567.0
2016-10-10 14:25:00,109.33,109.33,109.29,109.33,2942.0,100.3615,100.3615,100.3248,100.3615,2942.0
2016-10-10 14:30:00,109.32,109.34,109.28,109.3,3172.0,100.3524,100.3707,100.3156,100.334,3172.0
2016-10-10 14:35:00,109.35,109.38,109.35,109.35,800.0,100.3799,100.4074,100.3799,100.3799,800.0
2016-10-10 14:40:00,109.36,109.37,109.31,109.32,1731.0,100.3891,100.3983,100.3432,100.3524,1731.0
2016-10-10 14:45:00,109.31,109.33,109.3,109.32,1700.0,100.3432,100.3615,100.334,100.3524,1700.0
2016-10-10 14:50:00,109.31,109.34,109.3,109.34,1000.0,100.3432,100.3707,100.334,100.3707,1000.0
2016-10-10 14:55:00,109.31,109.32,109.3,109.31,1896.0,100.3432,100.3524,100.334,100.3432,1896.0
2016-10-10 15:00:00,109.34,109.38,109.34,109.35,906.0,100.3707,100.4074,100.3707,100.3799,906.0
2016-10-10 15:05:00,109.35,109.35,109.27,109.27,2300.0,100.3799,100.3799,100.3065,100.3065,2300.0
2016-10-10 15:10:00,109.28,109.31,109.22,109.24,1700.0,100.3156,100.3432,100.2606,100.2789,1700.0
2016-10-10 15:15:00,109.23,109.31,109.23,109.28,3353.0,100.2697,100.3432,100.2697,100.3156,3353.0
2016-10-10 15:20:00,109.28,109.28,109.2,109.2,2096.0,100.3156,100.3156,100.2422,100.2422,2096.0
2016-10-10 15:25:00,109.2,109.23,109.15,109.2,7690.0,100.2422,100.2697,100.1963,100.2422,7690.0
2016-10-10 15:30:00,109.22,109.22,109.1,109.13,4180.0,100.2606,100.2606,100.1504,100.1779,4180.0
2016-10-10 15:35:00,109.13,109.14,109.1,109.1,3912.0,100.1779,100.1871,100.1504,100.1504,3912.0
2016-10-10 15:40:00,109.11,109.18,109.05,109.13,5197.0,100.1596,100.2238,100.1045,100.1779,5197.0
2016-10-10 15:45:00,109.14,109.19,109.06,109.06,8277.0,100.1871,100.233,100.1137,100.1137,8277.0
2016-10-10 15:50:00,109.08,109.13,109.07,109.12,8041.0,100.132,100.1779,100.1229,100.1688,8041.0
2016-10-10 15:55:00,109.14,109.2,109.09,109.14,23491.0,100.1871,100.2422,100.1412,100.1871,23491.0
2016-10-11 09:30:00,109.0,109.0,108.28,108.45,14824.0,100.0586,100.0586,99.3977,99.5537,14824.0
2016-10-11 09:35:00,108.78,108.82,108.56,108.62,1704.0,99.8567,99.8934,99.6547,99.7098,1704.0
2016-10-11 09:40:00,108.63,108.76,108.46,108.48,8675.0,99.719,99.8383,99.5629,99.5813,8675.0
2016-10-11 09:45:00,108.49,108.49,108.31,108.31,1800.0,99.5904,99.5904,99.4252,99.4252,1800.0
2016-10-11 09:50:00,108.28,108.28,108.08,108.27,4958.0,99.3977,99.3977,99.2141,99.3885,4958.0
2016-10-11 09:55:00,108.25,108.26,108.13,108.19,2200.0,99.3701,99.3793,99.26,99.3151,2200.0
2016-10-11 10:00:00,108.13,108.22,108.13,108.22,3524.0,99.26,99.3426,99.26,99.3426,3524.0
2016-10-11 10:05:00,108.22,108.36,108.1,108.36,2100.0,99.3426,99.4711,99.2324,99.4711,2100.0
2016-10-11 10:10:00,108.3,108.35,107.77,108.05,13400.0,99.416,99.4619,98.9295,99.1865,13400.0
2016-10-11 10:15:00,108.04,108.07,107.92,108.0,4082.0,99.1774,99.2049,99.0672,99.1406,4082.0
2016-10-11 10:20:00,108.01,108.07,107.98,108.06,1810.0,99.1498,99.2049,99.1223,99.1957,1810.0
2016-10-11 10:25:00,108.05,108.08,107.64,107.75,5571.0,99.1865,99.2141,98.8102,98.9111,5571.0
2016-10-11 10:30:00,107.76,107.94,107.76,107.91,5551.0,98.9203,99.0856,98.9203,99.058,5551.0
2016-10-11 10:35:00,107.89,107.92,107.81,107.81,2138.0,99.0397,99.0672,98.9662,98.9662,2138.0
2016-10-11 10:40:00,107.81,107.83,107.7,107.7,2055.0,98.9662,98.9846,98.8652,98.8652,2055.0
2016-10-11 10:45:00,107.67,107.67,107.48,107.53,4061.0,98.8377,98.8377,98.6633,98.7092,4061.0
2016-10-11 10:50:00,107.49,107.52,107.38,107.39,1600.0,98.6725,98.7,98.5715,98.5807,1600.0
2016-10-11 10:55:00,107.44,107.48,107.35,107.37,3896.0,98.6266,98.6633,98.544,98.5623,3896.0
2016-10-11 11:00:00,107.32,107.39,107.14,107.28,4234.0,98.5164,98.5807,98.3512,98.4797,4234.0
2016-10-11 11:05:00,107.25,107.35,107.21,107.35,1229.0,98.4522,98.544,98.4154,98.544,1229.0
2016-10-11 11:10:00,107.38,107.44,107.38,107.44,2000.0,98.5715,98.6266,98.5715,98.6266,2000.0
2016-10-11 11:15:00,107.44,107.52,107.38,107.48,9582.0,98.6266,98.7,98.5715,98.6633,9582.0
2016-10-11 11:20:00,107.44,107.5,107.39,107.5,6551.0,98.6266,98.6817,98.5807,98.6817,6551.0
2016-10-11 11:25:00,107.51,107.55,107.35,107.35,7657.0,98.6908,98.7276,98.544,98.544,7657.0
2016-10-11 11:30:00,107.42,107.59,107.42,107.59,6094.0,98.6082,98.7643,98.6082,98.7643,6094.0
2016-10-11 11:35:00,107.56,107.56,107.46,107.46,2000.0,98.7367,98.7367,98.6449,98.6449,2000.0
2016-10-11 11:40:00,107.46,107.55,107.45,107.55,2449.0,98.6449,98.7276,98.6358,98.7276,2449.0
2016-10-11 11:45:00,107.57,107.57,107.37,107.4,1600.0,98.7459,98.7459,98.5623,98.5899,1600.0
2016-10-11 11:50:00,107.34,107.36,107.19,107.23,2100.0,98.5348,98.5531,98.3971,98.4338,2100.0
2016-10-11 11:55:00,107.28,107.5,107.28,107.5,4394.0,98.4797,98.6817,98.4797,98.6817,4394.0
2016-10-11 12:00:00,107.48,107.5,107.33,107.33,5951.0,98.6633,98.6817,98.5256,98.5256,5951.0
2016-10-11 12:05:00,107.38,107.42,107.37,107.41,4475.0,98.5715,98.6082,98.5623,98.599,4475.0
2016-10-11 12:10:00,107.43,107.44,107.4,107.42,1410.0,98.6174,98.6266,98.5899,98.6082,1410.0
2016-10-11 12:15:00,107.4,107.54,107.4,107.54,6714.0,98.5899,98.7184,98.5899,98.7184,6714.0
2016-10-11 12:20:00,107.61,107.61,107.5,107.5,1000.0,98.7826,98.7826,98.6817,98.6817,1000.0
2016-10-11 12:25:00,107.51,107.53,107.47,107.48,1850.0,98.6908,98.7092,98.6541,98.6633,1850.0
2016-10-11 12:30:00,107.52,107.55,107.5,107.5,1400.0,98.7,98.7276,98.6817,98.6817,1400.0
2016-10-11 12:35:00,107.53,107.67,107.5,107.67,3574.0,98.7092,98.8377,98.6817,98.8377,3574.0
2016-10-11 12:40:00,107.69,107.79,107.64,107.76,11746.0,98.8561,98.9479,98.8102,98.9203,11746.0
2016-10-11 12:45:00,107.74,107.82,107.71,107.76,3949.0,98.902,98.9754,98.8744,98.9203,3949.0
2016-10-11 12:50:00,107.79,107.79,107.68,107.7,1500.0,98.9479,98.9479,98.8469,98.8652,1500.0
2016-10-11 12:55:00,107.7,107.71,107.61,107.61,3000.0,98.8652,98.8744,98.7826,98.7826,3000.0
2016-10-11 13:00:00,107.59,107.65,107.52,107.63,4293.0,98.7643,98.8194,98.7,98.801,4293.0
2016-10-11 13:05:00,107.61,107.63,107.54,107.57,5910.0,98.7826,98.801,98.7184,98.7459,5910.0
2016-10-11 13:10:00,107.58,107.58,107.39,107.41,6844.0,98.7551,98.7551,98.5807,98.599,6844.0
2016-10-11 13:15:00,107.36,107.36,107.25,107.34,1581.0,98.5531,98.5531,98.4522,98.5348,1581.0
2016-10-11 13:20:00,107.33,107.49,107.3,107.43,19176.0,98.5256,98.6725,98.4981,98.6174,19176.0
2016-10-11 13:25:00,107.43,107.5,107.43,107.48,5537.0,98.6174,98.6817,98.6174,98.6633,5537.0
2016-10-11 13:30:00,107.48,107.52,107.38,107.51,7334.0,98.6633,98.7,98.5715,98.6908,7334.0
2016-10-11 13:35:00,107.5,107.5,107.35,107.36,3460.0,98.6817,98.6817,98.544,98.5531,3460.0
2016-10-11 13:40:00,107.35,107.39,107.27,107.34,8033.0,98.544,98.5807,98.4705,98.5348,8033.0
2016-10-11 13:45:00,107.33,107.35,107.19,107.19,7040.0,98.5256,98.544,98.3971,98.3971,7040.0
2016-10-11 13:50:00,107.21,107.26,107.16,107.19,3300.0,98.4154,98.4613,98.3695,98.3971,3300.0
2016-10-11 13:55:00,107.16,107.16,107.0,107.01,4758.0,98.3695,98.3695,98.2227,98.2319,4758.0
2016-10-11 14:00:00,107.04,107.24,107.04,107.23,4214.0,98.2594,98.443,98.2594,98.4338,4214.0
2016-10-11 14:05:00,107.23,107.28,107.19,107.24,3504.0,98.4338,98.4797,98.3971,98.443,3504.0
2016-10-11 14:10:00,107.27,107.36,107.27,107.3,3550.0,98.4705,98.5531,98.4705,98.4981,3550.0
2016-10-11 14:15:00,107.31,107.31,107.0,107.0,3126.0,98.5072,98.5072,98.2227,98.2227,3126.0
2016-10-11 14:20:00,107.0,107.08,107.0,107.06,4637.0,98.2227,98.2961,98.2227,98.2777,4637.0
2016-10-11 14:25:00,107.06,107.09,107.02,107.08,4701.0,98.2777,98.3053,98.241,98.2961,4701.0
2016-10-11 14:30:00,107.06,107.06,106.95,107.02,6024.0,98.2777,98.2777,98.1768,98.241,6024.0
2016-10-11 14:35:00,107.03,107.09,107.0,107.02,1961.0,98.2502,98.3053,98.2227,98.241,1961.0
2016-10-11 14:40:00,107.02,107.2,107.02,107.19,2019.0,98.241,98.4063,98.241,98.3971,2019.0
2016-10-11 14:45:00,107.2,107.29,107.2,107.29,1300.0,98.4063,98.4889,98.4063,98.4889,1300.0
2016-10-11 14:50:00,107.33,107.33,107.26,107.32,3006.0,98.5256,98.5256,98.4613,98.5164,3006.0
2016-10-11 14:55:00,107.29,107.29,107.13,107.13,5996.0,98.4889,98.4889,98.342,98.342,5996.0
2016-10-11 15:00:00,107.13,107.25,107.12,107.23,8537.0,98.342,98.4522,98.3328,98.4338,8537.0
2016-10-11 15:05:00,107.22,107.31,107.16,107.31,5844.0,98.4246,98.5072,98.3695,98.5072,5844.0
2016-10-11 15:10:00,107.3,107.34,107.26,107.32,6436.0,98.4981,98.5348,98.4613,98.5164,6436.0
2016-10-11 15:15:00,107.29,107.46,107.27,107.46,3590.0,98.4889,98.6449,98.4705,98.6449,3590.0
2016-10-11 15:20:00,107.51,107.66,107.5,107.61,3827.0,98.6908,98.8285,98.6817,98.7826,3827.0
2016-10-11 15:25:00,107.61,107.62,107.44,107.47,3824.0,98.7826,98.7918,98.6266,98.6541,3824.0
2016-10-11 15:30:00,107.47,107.61,107.45,107.57,9659.0,98.6541,98.7826,98.6358,98.7459,9659.0
2016-10-11 15:35:00,107.57,107.63,107.5,107.63,9574.0,98.7459,98.801,98.6817,98.801,9574.0
2016-10-11 15:40:00,107.62,107.73,107.62,107.67,16347.0,98.7918,98.8928,98.7918,98.8377,16347.0
2016-10-11 15:45:00,107.66,107.73,107.59,107.71,17482.0,98.8285,98.8928,98.7643,98.8744,17482.0
2016-10-11 15:50:00,107.7,107.7,107.58,107.59,12017.0,98.8652,98.8652,98.7551,98.7643,12017.0
2016-10-11 15:55:00,107.58,107.63,107.48,107.58,36672.0,98.7551,98.801,98.6633,98.7551,36672.0
2016-10-12 09:30:00,107.7,107.76,107.51,107.51,5052.0,98.8652,98.9203,98.6908,98.6908,5052.0
2016-10-12 09:35:00,107.73,107.86,107.53,107.86,2800.0,98.8928,99.0121,98.7092,99.0121,2800.0
2016-10-12 09:40:00,107.71,107.78,107.51,107.69,3100.0,98.8744,98.9387,98.6908,98.8561,3100.0
2016-10-12 09:45:00,107.63,107.76,107.58,107.72,25344.0,98.801,98.9203,98.7551,98.8836,25344.0
2016-10-12 09:50:00,107.67,107.91,107.66,107.91,11979.0,98.8377,99.058,98.8285,99.058,11979.0
2016-10-12 09:55:00,107.91,107.99,107.79,107.95,2700.0,99.058,99.1315,98.9479,99.0947,2700.0
2016-10-12 10:00:00,107.97,108.19,107.97,108.19,1400.0,99.1131,99.3151,99.1131,99.3151,1400.0
2016-10-12 10:05:00,108.15,108.15,108.02,108.02,1810.0,99.2783,99.2783,99.159,99.159,1810.0
2016-10-12 10:10:00,107.96,108.01,107.91,107.96,3560.0,99.1039,99.1498,99.058,99.1039,3560.0
2016-10-12 10:15:00,107.98,108.24,107.97,108.11,3700.0,99.1223,99.361,99.1131,99.2416,3700.0
2016-10-12 10:20:00,108.15,108.24,108.14,108.14,1112.0,99.2783,99.361,99.2692,99.2692,1112.0
2016-10-12 10:25:00,108.23,108.47,108.23,108.43,2021.0,99.3518,99.5721,99.3518,99.5354,2021.0
2016-10-12 10:30:00,108.35,108.39,108.27,108.32,2490.0,99.4619,99.4986,99.3885,99.4344,2490.0
2016-10-12 10:35:00,108.28,108.28,108.07,108.14,2131.0,99.3977,99.3977,99.2049,99.2692,2131.0
2016-10-12 10:40:00,108.2,108.28,108.16,108.28,10971.0,99.3242,99.3977,99.2875,99.3977,10971.0
2016-10-12 10:45:00,108.25,108.25,108.08,108.15,2447.0,99.3701,99.3701,99.2141,99.2783,2447.0
2016-10-12 10:50:00,108.07,108.07,107.97,107.97,1300.0,99.2049,99.2049,99.1131,99.1131,1300.0
2016-10-12 10:55:00,107.95,107.96,107.86,107.93,1500.0,99.0947,99.1039,99.0121,99.0764,1500.0
2016-10-12 11:00:00,107.86,108.03,107.86,108.03,3200.0,99.0121,99.1682,99.0121,99.1682,3200.0
2016-10-12 11:05:00,108.07,108.1,108.01,108.09,1600.0,99.2049,99.2324,99.1498,99.2233,1600.0
2016-10-12 11:10:00,108.09,108.18,108.09,108.1,1628.0,99.2233,99.3059,99.2233,99.2324,1628.0
2016-10-12 11:15:00,108.15,108.16,108.0,108.03,2200.0,99.2783,99.2875,99.1406,99.1682,2200.0
2016-10-12 11:20:00,108.0,108.12,108.0,108.1,2155.0,99.1406,99.2508,99.1406,99.2324,2155.0
2016-10-12 11:25:00,108.07,108.25,108.06,108.22,10072.0,99.2049,99.3701,99.1957,99.3426,10072.0
2016-10-12 11:30:00,108.23,108.34,108.23,108.25,6650.0,99.3518,99.4527,99.3518,99.3701,6650.0
2016-10-12 11:35:00,108.23,108.23,108.16,108.19,7515.0,99.3518,99.3518,99.2875,99.3151,7515.0
2016-10-12 11:40:00,108.16,108.18,108.11,108.16,3300.0,99.2875,99.3059,99.2416,99.2875,3300.0
2016-10-12 11:45:00,108.15,108.18,108.12,108.18,9144.0,99.2783,99.3059,99.2508,99.3059,9144.0
2016-10-12 11:50:00,108.21,108.22,108.17,108.17,3995.0,99.3334,99.3426,99.2967,99.2967,3995.0
2016-10-12 11:55:00,108.21,108.25,108.19,108.19,2600.0,99.3334,99.3701,99.3151,99.3151,2600.0
2016-10-12 12:00:00,108.23,108.28,108.21,108.24,3002.0,99.3518,99.3977,99.3334,99.361,3002.0
2016-10-12 12:05:00,108.27,108.29,108.19,108.25,5977.0,99.3885,99.4069,99.3151,99.3701,5977.0
2016-10-12 12:10:00,108.25,108.32,108.24,108.3,1500.0,99.3701,99.4344,99.361,99.416,1500.0
2016-10-12 12:15:00,108.3,108.31,108.27,108.31,2100.0,99.416,99.4252,99.3885,99.4252,2100.0
2016-10-12 12:20:00,108.3,108.49,108.3,108.48,4340.0,99.416,99.5904,99.416,99.5813,4340.0
2016-10-12 12:25:00,108.5,108.5,108.46,108.48,645.0,99.5996,99.5996,99.5629,99.5813,645.0
2016-10-12 12:30:00,108.46,108.47,108.4,108.41,2500.0,99.5629,99.5721,99.5078,99.517,2500.0
2016-10-12 12:35:00,108.49,108.52,108.44,108.44,1100.0,99.5904,99.618,99.5445,99.5445,1100.0
2016-10-12 12:40:00,108.43,108.47,108.37,108.4,11271.0,99.5354,99.5721,99.4803,99.5078,11271.0
2016-10-12 12:45:00,108.37,108.44,108.37,108.44,7739.0,99.4803,99.5445,99.4803,99.5445,7739.0
2016-10-12 12:50:00,108.43,108.45,108.39,108.4,1792.0,99.5354,99.5537,99.4986,99.5078,1792.0
2016-10-12 12:55:00,108.4,108.44,108.39,108.39,2300.0,99.5078,99.5445,99.4986,99.4986,2300.0
2016-10-12 13:00:00,108.38,108.38,108.22,108.23,2200.0,99.4895,99.4895,99.3426,99.3518,2200.0
2016-10-12 13:05:00,108.27,108.31,108.26,108.29,1800.0,99.3885,99.4252,99.3793,99.4069,1800.0
2016-10-12 13:10:00,108.26,108.29,108.23,108.29,500.0,99.3793,99.4069,99.3518,99.4069,500.0
2016-10-12 13:15:00,108.31,108.39,108.31,108.36,8370.0,99.4252,99.4986,99.4252,99.4711,8370.0
2016-10-12 13:20:00,108.35,108.38,108.34,108.38,2100.0,99.4619,99.4895,99.4527,99.4895,2100.0
2016-10-12 13:25:00,108.38,108.41,108.36,108.4,1100.0,99.4895,99.517,99.4711,99.5078,1100.0
2016-10-12 13:30:00,108.34,108.36,108.3,108.36,1005.0,99.4527,99.4711,99.416,99.4711,1005.0
2016-10-12 13:35:00,108.33,108.33,108.23,108.26,2600.0,99.4436,99.4436,99.3518,99.3793,2600.0
2016-10-12 13:40:00,108.27,108.28,108.27,108.28,400.0,99.3885,99.3977,99.3885,99.3977,400.0
2016-10-12 13:45:00,108.28,108.31,108.27,108.28,5099.0,99.3977,99.4252,99.3885,99.3977,5099.0
2016-10-12 13:50:00,108.29,108.29,108.25,108.28,3000.0,99.4069,99.4069,99.3701,99.3977,3000.0
2016-10-12 13:55:00,108.28,108.37,108.27,108.34,2700.0,99.3977,99.4803,99.3885,99.4527,2700.0
2016-10-12 14:00:00,108.34,108.46,108.23,108.32,7904.0,99.4527,99.5629,99.3518,99.4344,7904.0
2016-10-12 14:05:00,108.17,108.38,108.17,108.38,14112.0,99.2967,99.4895,99.2967,99.4895,14112.0
2016-10-12 14:10:00,108.39,108.39,108.29,108.35,19300.0,99.4986,99.4986,99.4069,99.4619,19300.0
2016-10-12 14:15:00,108.35,108.48,108.33,108.33,3900.0,99.4619,99.5813,99.4436,99.4436,3900.0
2016-10-12 14:20:00,108.34,108.38,108.25,108.35,1937.0,99.4527,99.4895,99.3701,99.4619,1937.0
2016-10-12 14:25:00,108.32,108.35,108.13,108.13,2900.0,99.4344,99.4619,99.26,99.26,2900.0
2016-10-12 14:30:00,108.19,108.28,108.19,108.27,3088.0,99.3151,99.3977,99.3151,99.3885,3088.0
2016-10-12 14:35:00,108.31,108.31,108.21,108.21,2272.0,99.4252,99.4252,99.3334,99.3334,2272.0
2016-10-12 14:40:00,108.21,108.21,108.11,108.15,900.0,99.3334,99.3334,99.2416,99.2783,900.0
2016-10-12 14:45:00,108.15,108.2,108.11,108.2,2667.0,99.2783,99.3242,99.2416,99.3242,2667.0
2016-10-12 14:50:00,108.22,108.31,108.22,108.28,6259.0,99.3426,99.4252,99.3426,99.3977,6259.0
2016-10-12 14:55:00,108.26,108.3,108.19,108.19,1500.0,99.3793,99.416,99.3151,99.3151,1500.0
2016-10-12 15:00:00,108.19,108.2,108.14,108.19,2845.0,99.3151,99.3242,99.2692,99.3151,2845.0
2016-10-12 15:05:00,108.2,108.31,108.14,108.26,11157.0,99.3242,99.4252,99.2692,99.3793,11157.0
2016-10-12 15:10:00,108.28,108.32,108.27,108.29,4653.0,99.3977,99.4344,99.3885,99.4069,4653.0
2016-10-12 15:15:00,108.3,108.32,108.26,108.28,1763.0,99.416,99.4344,99.3793,99.3977,1763.0
2016-10-12 15:20:00,108.27,108.29,108.25,108.25,1300.0,99.3885,99.4069,99.3701,99.3701,1300.0
2016-10-12 15:25:00,108.23,108.25,108.15,108.15,3164.0,99.3518,99.3701,99.2783,99.2783,3164.0
2016-10-12 15:30:00,108.13,108.14,108.1,108.11,8645.0,99.26,99.2692,99.2324,99.2416,8645.0
2016-10-12 15:35:00,108.12,108.24,108.11,108.24,6456.0,99.2508,99.361,99.2416,99.361,6456.0
2016-10-12 15:40:00,108.26,108.31,108.26,108.28,5497.0,99.3793,99.4252,99.3793,99.3977,5497.0
2016-10-12 15:45:00,108.28,108.32,108.25,108.27,15039.0,99.3977,99.4344,99.3701,99.3885,15039.0
2016-10-12 15:50:00,108.27,108.3,108.22,108.23,8303.0,99.3885,99.416,99.3426,99.3518,8303.0
2016-10-12 15:55:00,108.22,108.36,108.21,108.26,51312.0,99.3426,99.4711,99.3334,99.3793,51312.0
2016-10-13 09:30:00,106.88,107.04,106.36,106.57,25877.0,98.1125,98.2594,97.6352,97.8279,25877.0
2016-10-13 09:35:00,106.62,106.62,105.98,105.98,7560.0,97.8738,97.8738,97.2863,97.2863,7560.0
2016-10-13 09:40:00,106.01,106.27,105.83,106.12,11579.0,97.3139,97.5526,97.1486,97.4149,11579.0
2016-10-13 09:45:00,106.17,106.37,106.08,106.37,17659.0,97.4608,97.6444,97.3781,97.6444,17659.0
2016-10-13 09:50:00,106.35,106.52,106.18,106.28,46830.0,97.626,97.782,97.4699,97.5617,46830.0
2016-10-13 09:55:00,106.3,106.42,106.12,106.41,27124.0,97.5801,97.6902,97.4149,97.6811,27124.0
2016-10-13 10:00:00,106.44,106.47,106.24,106.3,22207.0,97.7086,97.7361,97.525,97.5801,22207.0
2016-10-13 10:05:00,106.36,106.44,106.33,106.38,3837.0,97.6352,97.7086,97.6076,97.6535,3837.0
2016-10-13 10:10:00,106.38,106.5,106.28,106.5,8849.0,97.6535,97.7637,97.5617,97.7637,8849.0
2016-10-13 10:15:00,106.55,106.73,106.55,106.7,15011.0,97.8096,97.9748,97.8096,97.9473,15011.0
2016-10-13 10:20:00,106.7,106.83,106.64,106.79,10418.0,97.9473,98.0666,97.8922,98.0299,10418.0
2016-10-13 10:25:00,106.76,106.86,106.73,106.8,3229.0,98.0024,98.0942,97.9748,98.0391,3229.0
2016-10-13 10:30:00,106.79,106.79,106.52,106.6,3581.0,98.0299,98.0299,97.782,97.8555,3581.0
2016-10-13 10:35:00,106.66,106.83,106.66,106.74,7425.0,97.9106,98.0666,97.9106,97.984,7425.0
2016-10-13 10:40:00,106.79,106.82,106.74,106.78,7896.0,98.0299,98.0574,97.984,98.0207,7896.0
2016-10-13 10:45:00,106.77,106.8,106.65,106.66,17098.0,98.0115,98.0391,97.9014,97.9106,17098.0
2016-10-13 10:50:00,106.7,106.71,106.62,106.66,2750.0,97.9473,97.9565,97.8738,97.9106,2750.0
2016-10-13 10:55:00,106.6,106.82,106.58,106.82,2588.0,97.8555,98.0574,97.8371,98.0574,2588.0
2016-10-13 11:00:00,106.78,106.8,106.45,106.45,4750.0,98.0207,98.0391,97.7178,97.7178,4750.0
2016-10-13 11:05:00,106.4,106.64,106.4,106.57,6281.0,97.6719,97.8922,97.6719,97.8279,6281.0
2016-10-13 11:10:00,106.61,106.78,106.61,106.7,3417.0,97.8647,98.0207,97.8647,97.9473,3417.0
2016-10-13 11:15:00,106.75,106.83,106.64,106.83,6516.0,97.9932,98.0666,97.8922,98.0666,6516.0
2016-10-13 11:20:00,106.88,106.97,106.81,106.94,3301.0,98.1125,98.1951,98.0483,98.1676,3301.0
2016-10-13 11:25:00,107.0,107.08,106.96,106.97,2235.0,98.2227,98.2961,98.186,98.1951,2235.0
2016-10-13 11:30:00,106.97,107.07,106.97,107.07,2524.0,98.1951,98.2869,98.1951,98.2869,2524.0
2016-10-13 11:35:00,107.05,107.05,106.93,106.96,3804.0,98.2686,98.2686,98.1584,98.186,3804.0
2016-10-13 11:40:00,106.91,106.95,106.91,106.94,1750.0,98.1401,98.1768,98.1401,98.1676,1750.0
2016-10-13 11:45:00,106.94,107.04,106.88,107.02,5990.0,98.1676,98.2594,98.1125,98.241,5990.0
2016-10-13 11:50:00,107.0,107.01,106.93,106.95,8961.0,98.2227,98.2319,98.1584,98.1768,8961.0
2016-10-13 11:55:00,106.93,106.93,106.74,106.87,9227.0,98.1584,98.1584,97.984,98.1033,9227.0
2016-10-13 12:00:00,106.85,106.86,106.7,106.7,2115.0,98.085,98.0942,97.9473,97.9473,2115.0
2016-10-13 12:05:00,106.7,106.83,106.69,106.78,1500.0,97.9473,98.0666,97.9381,98.0207,1500.0
2016-10-13 12:10:00,106.82,106.9,106.82,106.9,2811.0,98.0574,98.1309,98.0574,98.1309,2811.0
2016-10-13 12:15:00,106.92,106.95,106.88,106.88,800.0,98.1492,98.1768,98.1125,98.1125,800.0
2016-10-13 12:20:00,106.91,106.95,106.91,106.94,2352.0,98.1401,98.1768,98.1401,98.1676,2352.0
2016-10-13 12:25:00,106.89,106.9,106.85,106.87,2904.0,98.1217,98.1309,98.085,98.1033,2904.0
2016-10-13 12:30:00,106.85,106.89,106.84,106.88,8421.0,98.085,98.1217,98.0758,98.1125,8421.0
2016-10-13 12:35:00,106.91,107.25,106.91,107.16,4803.0,98.1401,98.4522,98.1401,98.3695,4803.0
2016-10-13 12:40:00,107.14,107.19,107.11,107.13,3801.0,98.3512,98.3971,98.3236,98.342,3801.0
2016-10-13 12:45:00,107.14,107.18,107.01,107.06,2700.0,98.3512,98.3879,98.2319,98.2777,2700.0
2016-10-13 12:50:00,107.07,107.18,107.07,107.11,3100.0,98.2869,98.3879,98.2869,98.3236,3100.0
2016-10-13 12:55:00,107.11,107.13,107.09,107.13,2100.0,98.3236,98.342,98.3053,98.342,2100.0
2016-10-13 13:00:00,107.11,107.11,107.0,107.0,1800.0,98.3236,98.3236,98.2227,98.2227,1800.0
2016-10-13 13:05:00,107.0,107.04,107.0,107.02,2305.0,98.2227,98.2594,98.2227,98.241,2305.0
2016-10-13 13:10:00,107.02,107.03,106.88,106.88,2924.0,98.241,98.2502,98.1125,98.1125,2924.0
2016-10-13 13:15:00,106.89,106.92,106.87,106.87,2400.0,98.1217,98.1492,98.1033,98.1033,2400.0
2016-10-13 13:20:00,106.91,106.99,106.91,106.92,3404.0,98.1401,98.2135,98.1401,98.1492,3404.0
2016-10-13 13:25:00,106.89,106.95,106.89,106.92,9530.0,98.1217,98.1768,98.1217,98.1492,9530.0
2016-10-13 13:30:00,106.92,106.93,106.76,106.76,7458.0,98.1492,98.1584,98.0024,98.0024,7458.0
2016-10-13 13:35:00,106.79,106.79,106.61,106.65,5850.0,98.0299,98.0299,97.8647,97.9014,5850.0
2016-10-13 13:40:00,106.67,106.76,106.66,106.7,7800.0,97.9197,98.0024,97.9106,97.9473,7800.0
2016-10-13 13:45:00,106.72,106.76,106.72,106.74,2404.0,97.9656,98.0024,97.9656,97.984,2404.0
2016-10-13 13:50:00,106.76,107.02,106.75,107.02,11718.0,98.0024,98.241,97.9932,98.241,11718.0
2016-10-13 13:55:00,107.13,107.14,107.08,107.08,6895.0,98.342,98.3512,98.2961,98.2961,6895.0
2016-10-13 14:00:00,107.11,107.11,107.02,107.08,13477.0,98.3236,98.3236,98.241,98.2961,13477.0
2016-10-13 14:05:00,107.12,107.12,106.95,106.95,2700.0,98.3328,98.3328,98.1768,98.1768,2700.0
2016-10-13 14:10:00,106.94,106.95,106.88,106.91,5508.0,98.1676,98.1768,98.1125,98.1401,5508.0
2016-10-13 14:15:00,106.91,106.91,106.84,106.86,4753.0,98.1401,98.1401,98.0758,98.0942,4753.0
2016-10-13 14:20:00,106.88,106.94,106.85,106.87,9505.0,98.1125,98.1676,98.085,98.1033,9505.0
2016-10-13 14:25:00,106.87,106.87,106.73,106.75,5387.0,98.1033,98.1033,97.9748,97.9932,5387.0
2016-10-13 14:30:00,106.74,106.82,106.74,106.78,20749.0,97.984,98.0574,97.984,98.0207,20749.0
2016-10-13 14:35:00,106.79,106.81,106.71,106.76,7114.0,98.0299,98.0483,97.9565,98.0024,7114.0
2016-10-13 14:40:00,106.77,106.85,106.73,106.8,7990.0,98.0115,98.085,97.9748,98.0391,7990.0
2016-10-13 14:45:00,106.79,106.88,106.79,106.88,7234.0,98.0299,98.1125,98.0299,98.1125,7234.0
2016-10-13 14:50:00,106.88,106.91,106.79,106.88,18122.0,98.1125,98.1401,98.0299,98.1125,18122.0
2016-10-13 14:55:00,106.88,106.93,106.86,106.93,10168.0,98.1125,98.1584,98.0942,98.1584,10168.0
2016-10-13 15:00:00,106.92,106.92,106.82,106.9,5028.0,98.1492,98.1492,98.0574,98.1309,5028.0
2016-10-13 15:05:00,106.9,106.92,106.83,106.92,9429.0,98.1309,98.1492,98.0666,98.1492,9429.0
2016-10-13 15:10:00,106.94,106.96,106.9,106.92,10996.0,98.1676,98.186,98.1309,98.1492,10996.0
2016-10-13 15:15:00,106.9,106.93,106.85,106.85,6419.0,98.1309,98.1584,98.085,98.085,6419.0
2016-10-13 15:20:00,106.86,106.96,106.86,106.95,10727.0,98.0942,98.186,98.0942,98.1768,10727.0
2016-10-13 15:25:00,106.94,106.94,106.8,106.82,7028.0,98.1676,98.1676,98.0391,98.0574,7028.0
2016-10-13 15:30:00,106.82,106.86,106.78,106.78,13190.0,98.0574,98.0942,98.0207,98.0207,13190.0
2016-10-13 15:35:00,106.79,106.85,106.71,106.71,21283.0,98.0299,98.085,97.9565,97.9565,21283.0
2016-10-13 15:40:00,106.71,106.77,106.65,106.65,18794.0,97.9565,98.0115,97.9014,97.9014,18794.0
2016-10-13 15:45:00,106.64,106.68,106.57,106.59,15000.0,97.8922,97.9289,97.8279,97.8463,15000.0
2016-10-13 15:50:00,106.58,106.59,106.52,106.55,14666.0,97.8371,97.8463,97.782,97.8096,14666.0
2016-10-13 15:55:00,106.57,106.63,106.47,106.61,30266.0,97.8279,97.883,97.7361,97.8647,30266.0
2016-10-14 09:30:00,107.84,107.86,107.62,107.62,10155.0,98.9938,99.0121,98.7918,98.7918,10155.0
2016-10-14 09:35:00,107.67,107.87,107.56,107.87,5612.0,98.8377,99.0213,98.7367,99.0213,5612.0
2016-10-14 09:40:00,107.87,108.18,107.85,108.08,2500.0,99.0213,99.3059,99.0029,99.2141,2500.0
2016-10-14 09:45:00,108.21,108.26,108.11,108.22,3899.0,99.3334,99.3793,99.2416,99.3426,3899.0
2016-10-14 09:50:00,108.22,108.23,108.06,108.22,3200.0,99.3426,99.3518,99.1957,99.3426,3200.0
2016-10-14 09:55:00,108.2,108.28,108.11,108.11,4779.0,99.3242,99.3977,99.2416,99.2416,4779.0
2016-10-14 10:00:00,108.16,108.16,107.74,107.74,3257.0,99.2875,99.2875,98.902,98.902,3257.0
2016-10-14 10:05:00,107.86,107.88,107.76,107.81,7263.0,99.0121,99.0305,98.9203,98.9662,7263.0
2016-10-14 10:10:00,107.82,107.92,107.77,107.88,8229.0,98.9754,99.0672,98.9295,99.0305,8229.0
2016-10-14 10:15:00,107.91,108.14,107.91,108.14,1600.0,99.058,99.2692,99.058,99.2692,1600.0
2016-10-14 10:20:00,108.16,108.2,108.16,108.18,1600.0,99.2875,99.3242,99.2875,99.3059,1600.0
2016-10-14 10:25:00,108.12,108.12,107.8,107.91,9340.0,99.2508,99.2508,98.957,99.058,9340.0
2016-10-14 10:30:00,107.97,108.13,107.97,108.03,2082.0,99.1131,99.26,99.1131,99.1682,2082.0
2016-10-14 10:35:00,108.0,108.17,108.0,108.15,680.0,99.1406,99.2967,99.1406,99.2783,680.0
2016-10-14 10:40:00,108.22,108.31,108.13,108.19,7728.0,99.3426,99.4252,99.26,99.3151,7728.0
2016-10-14 10:45:00,108.14,108.19,108.06,108.19,3870.0,99.2692,99.3151,99.1957,99.3151,3870.0
2016-10-14 10:50:00,108.12,108.12,107.96,107.96,3580.0,99.2508,99.2508,99.1039,99.1039,3580.0
2016-10-14 10:55:00,108.11,108.12,108.07,108.09,900.0,99.2416,99.2508,99.2049,99.2233,900.0
2016-10-14 11:00:00,108.04,108.08,107.83,107.83,1889.0,99.1774,99.2141,98.9846,98.9846,1889.0
2016-10-14 11:05:00,107.86,107.92,107.86,107.89,1858.0,99.0121,99.0672,99.0121,99.0397,1858.0
2016-10-14 11:10:00,107.94,107.95,107.87,107.87,1000.0,99.0856,99.0947,99.0213,99.0213,1000.0
2016-10-14 11:15:00,107.75,107.77,107.69,107.77,3037.0,98.9111,98.9295,98.8561,98.9295,3037.0
2016-10-14 11:20:00,107.84,107.84,107.65,107.75,2100.0,98.9938,98.9938,98.8194,98.9111,2100.0
2016-10-14 11:25:00,107.75,107.75,107.62,107.63,1500.0,98.9111,98.9111,98.7918,98.801,1500.0
2016-10-14 11:30:00,107.59,107.59,107.41,107.41,8795.0,98.7643,98.7643,98.599,98.599,8795.0
2016-10-14 11:35:00,107.4,107.5,107.4,107.4,11422.0,98.5899,98.6817,98.5899,98.5899,11422.0
2016-10-14 11:40:00,107.41,107.41,107.33,107.36,2290.0,98.599,98.599,98.5256,98.5531,2290.0
2016-10-14 11:45:00,107.39,107.4,107.18,107.27,5207.0,98.5807,98.5899,98.3879,98.4705,5207.0
2016-10-14 11:50:00,107.3,107.3,107.21,107.21,2381.0,98.4981,98.4981,98.4154,98.4154,2381.0
2016-10-14 11:55:00,107.21,107.28,106.97,107.07,26507.0,98.4154,98.4797,98.1951,98.2869,26507.0
2016-10-14 12:00:00,107.05,107.28,107.05,107.23,6834.0,98.2686,98.4797,98.2686,98.4338,6834.0
2016-10-14 12:05:00,107.23,107.29,107.12,107.16,8194.0,98.4338,98.4889,98.3328,98.3695,8194.0
2016-10-14 12:10:00,107.16,107.16,107.0,107.0,6450.0,98.3695,98.3695,98.2227,98.2227,6450.0
2016-10-14 12:15:00,107.0,107.05,106.95,107.05,2197.0,98.2227,98.2686,98.1768,98.2686,2197.0
2016-10-14 12:20:00,107.03,107.09,106.98,106.99,2000.0,98.2502,98.3053,98.2043,98.2135,2000.0
2016-10-14 12:25:00,107.01,107.08,106.99,106.99,3200.0,98.2319,98.2961,98.2135,98.2135,3200.0
2016-10-14 12:30:00,106.99,107.08,106.99,107.07,6700.0,98.2135,98.2961,98.2135,98.2869,6700.0
2016-10-14 12:35:00,107.08,107.2,107.07,107.15,16008.0,98.2961,98.4063,98.2869,98.3604,16008.0
2016-10-14 12:40:00,107.15,107.2,107.15,107.15,3000.0,98.3604,98.4063,98.3604,98.3604,3000.0
2016-10-14 12:45:00,107.13,107.16,107.04,107.08,3347.0,98.342,98.3695,98.2594,98.2961,3347.0
2016-10-14 12:50:00,107.08,107.1,107.03,107.08,2300.0,98.2961,98.3145,98.2502,98.2961,2300.0
2016-10-14 12:55:00,107.08,107.13,107.05,107.09,15035.0,98.2961,98.342,98.2686,98.3053,15035.0
2016-10-14 13:00:00,107.09,107.12,107.01,107.02,14148.0,98.3053,98.3328,98.2319,98.241,14148.0
2016-10-14 13:05:00,107.01,107.24,107.01,107.22,10884.0,98.2319,98.443,98.2319,98.4246,10884.0
2016-10-14 13:10:00,107.22,107.24,107.18,107.19,7942.0,98.4246,98.443,98.3879,98.3971,7942.0
2016-10-14 13:15:00,107.17,107.33,107.16,107.32,3319.0,98.3787,98.5256,98.3695,98.5164,3319.0
2016-10-14 13:20:00,107.3,107.37,107.28,107.28,4109.0,98.4981,98.5623,98.4797,98.4797,4109.0
2016-10-14 13:25:00,107.29,107.31,107.24,107.24,2981.0,98.4889,98.5072,98.443,98.443,2981.0
2016-10-14 13:30:00,107.22,107.43,107.09,107.36,10339.0,98.4246,98.6174,98.3053,98.5531,10339.0
2016-10-14 13:35:00,107.36,107.38,107.26,107.31,2745.0,98.5531,98.5715,98.4613,98.5072,2745.0
2016-10-14 13:40:00,107.33,107.33,107.17,107.21,4172.0,98.5256,98.5256,98.3787,98.4154,4172.0
2016-10-14 13:45:00,107.19,107.23,107.1,107.11,9900.0,98.3971,98.4338,98.3145,98.3236,9900.0
2016-10-14 13:50:00,107.13,107.14,107.07,107.12,5423.0,98.342,98.3512,98.2869,98.3328,5423.0
2016-10-14 13:55:00,107.13,107.26,107.12,107.22,3804.0,98.342,98.4613,98.3328,98.4246,3804.0
2016-10-14 14:00:00,107.18,107.18,107.01,107.01,5184.0,98.3879,98.3879,98.2319,98.2319,5184.0
2016-10-14 14:05:00,107.02,107.05,106.96,106.97,4437.0,98.241,98.2686,98.186,98.1951,4437.0
2016-10-14 14:10:00,106.97,107.1,106.96,107.1,7981.0,98.1951,98.3145,98.186,98.3145,7981.0
2016-10-14 14:15:00,107.06,107.12,107.03,107.07,5245.0,98.2777,98.3328,98.2502,98.2869,5245.0
2016-10-14 14:20:00,107.09,107.29,107.08,107.29,2600.0,98.3053,98.4889,98.2961,98.4889,2600.0
2016-10-14 14:25:00,107.26,107.32,107.24,107.3,3500.0,98.4613,98.5164,98.443,98.4981,3500.0
2016-10-14 14:30:00,107.29,107.3,107.23,107.23,2923.0,98.4889,98.4981,98.4338,98.4338,2923.0
2016-10-14 14:35:00,107.24,107.24,107.16,107.21,3867.0,98.443,98.443,98.3695,98.4154,3867.0
2016-10-14 14:40:00,107.21,107.22,107.14,107.14,2887.0,98.4154,98.4246,98.3512,98.3512,2887.0
2016-10-14 14:45:00,107.15,107.23,107.15,107.2,2900.0,98.3604,98.4338,98.3604,98.4063,2900.0
2016-10-14 14:50:00,107.2,107.27,107.2,107.24,2004.0,98.4063,98.4705,98.4063,98.443,2004.0
2016-10-14 14:55:00,107.21,107.23,107.09,107.12,4121.0,98.4154,98.4338,98.3053,98.3328,4121.0
2016-10-14 15:00:00,107.1,107.15,107.1,107.13,3226.0,98.3145,98.3604,98.3145,98.342,3226.0
2016-10-14 15:05:00,107.13,107.26,107.13,107.23,4518.0,98.342,98.4613,98.342,98.4338,4518.0
2016-10-14 15:10:00,107.23,107.29,107.22,107.26,4822.0,98.4338,98.4889,98.4246,98.4613,4822.0
2016-10-14 15:15:00,107.26,107.31,107.19,107.19,3005.0,98.4613,98.5072,98.3971,98.3971,3005.0
2016-10-14 15:20:00,107.2,107.27,107.17,107.21,5625.0,98.4063,98.4705,98.3787,98.4154,5625.0
2016-10-14 15:25:00,107.21,107.25,107.17,107.2,10771.0,98.4154,98.4522,98.3787,98.4063,10771.0
2016-10-14 15:30:00,107.21,107.3,107.17,107.28,4857.0,98.4154,98.4981,98.3787,98.4797,4857.0
2016-10-14 15:35:00,107.26,107.43,107.26,107.43,4318.0,98.4613,98.6174,98.4613,98.6174,4318.0
2016-10-14 15:40:00,107.43,107.48,107.4,107.41,14590.0,98.6174,98.6633,98.5899,98.599,14590.0
2016-10-14 15:45:00,107.43,107.45,107.3,107.31,11271.0,98.6174,98.6358,98.4981,98.5072,11271.0
2016-10-14 15:50:00,107.3,107.35,107.25,107.27,15604.0,98.4981,98.544,98.4522,98.4705,15604.0
2016-10-14 15:55:00,107.27,107.32,107.08,107.11,41063.0,98.4705,98.5164,98.2961,98.3236,41063.0
2016-10-17 09:30:00,106.96,106.96,106.75,106.75,4664.0,98.186,98.186,97.9932,97.9932,4664.0
2016-10-17 09:35:00,106.75,107.18,106.67,107.08,4245.0,97.9932,98.3879,97.9197,98.2961,4245.0
2016-10-17 09:40:00,107.14,107.2,106.86,106.92,28907.0,98.3512,98.4063,98.0942,98.1492,28907.0
2016-10-17 09:45:00,106.85,107.26,106.85,107.22,3940.0,98.085,98.4613,98.085,98.4246,3940.0
2016-10-17 09:50:00,107.21,107.28,106.93,107.08,8076.0,98.4154,98.4797,98.1584,98.2961,8076.0
2016-10-17 09:55:00,106.97,107.01,106.9,106.96,1500.0,98.1951,98.2319,98.1309,98.186,1500.0
2016-10-17 10:00:00,107.02,107.12,107.01,107.12,1300.0,98.241,98.3328,98.2319,98.3328,1300.0
2016-10-17 10:05:00,107.04,107.08,106.85,107.02,12420.0,98.2594,98.2961,98.085,98.241,12420.0
2016-10-17 10:10:00,107.06,107.14,107.04,107.09,11653.0,98.2777,98.3512,98.2594,98.3053,11653.0
2016-10-17 10:15:00,107.07,107.16,107.04,107.07,2500.0,98.2869,98.3695,98.2594,98.2869,2500.0
2016-10-17 10:20:00,107.05,107.33,107.05,107.33,2600.0,98.2686,98.5256,98.2686,98.5256,2600.0
2016-10-17 10:25:00,107.37,107.38,107.33,107.36,1400.0,98.5623,98.5715,98.5256,98.5531,1400.0
2016-10-17 10:30:00,107.35,107.35,107.16,107.16,1980.0,98.544,98.544,98.3695,98.3695,1980.0
2016-10-17 10:35:00,107.18,107.18,107.12,107.12,1700.0,98.3879,98.3879,98.3328,98.3328,1700.0
2016-10-17 10:40:00,107.08,107.11,107.04,107.04,1011.0,98.2961,98.3236,98.2594,98.2594,1011.0
2016-10-17 10:45:00,107.07,107.07,106.86,106.88,5507.0,98.2869,98.2869,98.0942,98.1125,5507.0
2016-10-17 10:50:00,106.92,107.0,106.86,106.89,11163.0,98.1492,98.2227,98.0942,98.1217,11163.0
2016-10-17 10:55:00,106.93,107.02,106.88,107.01,1900.0,98.1584,98.241,98.1125,98.2319,1900.0
2016-10-17 11:00:00,107.02,107.06,106.95,107.02,2100.0,98.241,98.2777,98.1768,98.241,2100.0
2016-10-17 11:05:00,107.11,107.14,107.01,107.03,1550.0,98.3236,98.3512,98.2319,98.2502,1550.0
2016-10-17 11:10:00,106.99,107.1,106.95,106.96,3600.0,98.2135,98.3145,98.1768,98.186,3600.0
2016-10-17 11:15:00,107.0,107.0,106.91,106.92,1067.0,98.2227,98.2227,98.1401,98.1492,1067.0
2016-10-17 11:20:00,107.07,107.07,106.97,106.99,1700.0,98.2869,98.2869,98.1951,98.2135,1700.0
2016-10-17 11:25:00,106.94,106.97,106.86,106.91,1900.0,98.1676,98.1951,98.0942,98.1401,1900.0
2016-10-17 11:30:00,106.93,107.04,106.91,106.94,1300.0,98.1584,98.2594,98.1401,98.1676,1300.0
2016-10-17 11:35:00,106.98,107.01,106.92,106.96,2401.0,98.2043,98.2319,98.1492,98.186,2401.0
2016-10-17 11:40:00,106.99,107.04,106.97,107.02,4000.0,98.2135,98.2594,98.1951,98.241,4000.0
2016-10-17 11:45:00,106.99,107.03,106.93,107.01,2351.0,98.2135,98.2502,98.1584,98.2319,2351.0
2016-10-17 11:50:00,107.09,107.13,107.03,107.13,900.0,98.3053,98.342,98.2502,98.342,900.0
2016-10-17 11:55:00,107.2,107.22,107.1,107.22,6509.0,98.4063,98.4246,98.3145,98.4246,6509.0
2016-10-17 12:00:00,107.17,107.24,107.17,107.2,3100.0,98.3787,98.443,98.3787,98.4063,3100.0
2016-10-17 12:05:00,107.18,107.22,107.1,107.1,2600.0,98.3879,98.4246,98.3145,98.3145,2600.0
2016-10-17 12:10:00,107.09,107.09,107.01,107.04,1882.0,98.3053,98.3053,98.2319,98.2594,1882.0
2016-10-17 12:15:00,107.03,107.07,106.98,107.02,2238.0,98.2502,98.2869,98.2043,98.241,2238.0
2016-10-17 12:20:00,107.03,107.05,106.98,106.98,3700.0,98.2502,98.2686,98.2043,98.2043,3700.0
2016-10-17 12:25:00,106.98,106.99,106.89,106.89,1800.0,98.2043,98.2135,98.1217,98.1217,1800.0
2016-10-17 12:30:00,106.95,107.0,106.93,107.0,600.0,98.1768,98.2227,98.1584,98.2227,600.0
2016-10-17 12:35:00,107.01,107.04,106.96,106.96,1000.0,98.2319,98.2594,98.186,98.186,1000.0
2016-10-17 12:40:00,106.97,106.98,106.88,106.94,2000.0,98.1951,98.2043,98.1125,98.1676,2000.0
2016-10-17 12:45:00,106.93,106.97,106.88,106.94,900.0,98.1584,98.1951,98.1125,98.1676,900.0
2016-10-17 12:50:00,106.99,107.01,106.91,106.92,2206.0,98.2135,98.2319,98.1401,98.1492,2206.0
2016-10-17 12:55:00,106.92,106.99,106.92,106.98,600.0,98.1492,98.2135,98.1492,98.2043,600.0
2016-10-17 13:00:00,106.98,107.06,106.92,106.92,1950.0,98.2043,98.2777,98.1492,98.1492,1950.0
2016-10-17 13:05:00,106.93,106.95,106.85,106.86,5209.0,98.1584,98.1768,98.085,98.0942,5209.0
2016-10-17 13:10:00,106.89,106.89,106.77,106.77,2747.0,98.1217,98.1217,98.0115,98.0115,2747.0
2016-10-17 13:15:00,106.81,106.81,106.62,106.65,3110.0,98.0483,98.0483,97.8738,97.9014,3110.0
2016-10-17 13:20:00,106.64,106.65,106.55,106.55,3200.0,97.8922,97.9014,97.8096,97.8096,3200.0
2016-10-17 13:25:00,106.56,106.59,106.5,106.59,1597.0,97.8188,97.8463,97.7637,97.8463,1597.0
2016-10-17 13:30:00,106.62,106.63,106.54,106.59,2950.0,97.8738,97.883,97.8004,97.8463,2950.0
2016-10-17 13:35:00,106.63,106.71,106.59,106.71,1000.0,97.883,97.9565,97.8463,97.9565,1000.0
2016-10-17 13:40:00,106.71,106.83,106.67,106.71,2300.0,97.9565,98.0666,97.9197,97.9565,2300.0
2016-10-17 13:45:00,106.77,106.8,106.69,106.73,1700.0,98.0115,98.0391,97.9381,97.9748,1700.0
2016-10-17 13:50:00,106.7,106.72,106.67,106.69,1500.0,97.9473,97.9656,97.9197,97.9381,1500.0
2016-10-17 13:55:00,106.68,106.72,106.59,106.59,2412.0,97.9289,97.9656,97.8463,97.8463,2412.0
2016-10-17 14:00:00,106.61,106.79,106.6,106.76,1862.0,97.8647,98.0299,97.8555,98.0024,1862.0
2016-10-17 14:05:00,106.76,106.76,106.66,106.7,1581.0,98.0024,98.0024,97.9106,97.9473,1581.0
2016-10-17 14:10:00,106.75,106.86,106.75,106.83,5202.0,97.9932,98.0942,97.9932,98.0666,5202.0
2016-10-17 14:15:00,106.83,106.91,106.82,106.89,2970.0,98.0666,98.1401,98.0574,98.1217,2970.0
2016-10-17 14:20:00,106.88,106.91,106.8,106.82,2634.0,98.1125,98.1401,98.0391,98.0574,2634.0
2016-10-17 14:25:00,106.79,106.82,106.71,106.76,3320.0,98.0299,98.0574,97.9565,98.0024,3320.0
2016-10-17 14:30:00,106.78,106.78,106.68,106.68,1899.0,98.0207,98.0207,97.9289,97.9289,1899.0
2016-10-17 14:35:00,106.66,106.71,106.61,106.63,34445.0,97.9106,97.9565,97.8647,97.883,34445.0
2016-10-17 14:40:00,106.64,106.72,106.64,106.7,1315.0,97.8922,97.9656,97.8922,97.9473,1315.0
2016-10-17 14:45:00,106.77,106.79,106.77,106.78,1500.0,98.0115,98.0299,98.0115,98.0207,1500.0
2016-10-17 14:50:00,106.79,106.8,106.78,106.8,2800.0,98.0299,98.0391,98.0207,98.0391,2800.0
2016-10-17 14:55:00,106.89,106.98,106.86,106.95,2100.0,98.1217,98.2043,98.0942,98.1768,2100.0
2016-10-17 15:00:00,106.94,106.98,106.92,106.98,2500.0,98.1676,98.2043,98.1492,98.2043,2500.0
2016-10-17 15:05:00,106.93,106.94,106.88,106.93,4685.0,98.1584,98.1676,98.1125,98.1584,4685.0
2016-10-17 15:10:00,106.92,106.92,106.78,106.78,10235.0,98.1492,98.1492,98.0207,98.0207,10235.0
2016-10-17 15:15:00,106.8,106.8,106.74,106.74,2840.0,98.0391,98.0391,97.984,97.984,2840.0
2016-10-17 15:20:00,106.77,106.83,106.75,106.82,2411.0,98.0115,98.0666,97.9932,98.0574,2411.0
2016-10-17 15:25:00,106.83,106.84,106.78,106.83,3400.0,98.0666,98.0758,98.0207,98.0666,3400.0
2016-10-17 15:30:00,106.83,106.83,106.77,106.79,5040.0,98.0666,98.0666,98.0115,98.0299,5040.0
2016-10-17 15:35:00,106.79,106.89,106.79,106.87,4797.0,98.0299,98.1217,98.0299,98.1033,4797.0
2016-10-17 15:40:00,106.85,106.92,106.8,106.82,8702.0,98.085,98.1492,98.0391,98.0574,8702.0
2016-10-17 15:45:00,106.82,106.89,106.81,106.83,20734.0,98.0574,98.1217,98.0483,98.0666,20734.0
2016-10-17 15:50:00,106.83,106.87,106.8,106.85,9228.0,98.0666,98.1033,98.0391,98.085,9228.0
2016-10-17 15:55:00,106.85,106.85,106.62,106.7,52739.0,98.085,98.085,97.8738,97.9473,52739.0
2016-10-18 09:30:00,107.87,108.09,107.5,107.5,11356.0,99.0213,99.2233,98.6817,98.6817,11356.0
2016-10-18 09:35:00,107.5,107.72,107.14,107.24,70168.0,98.6817,98.8836,98.3512,98.443,70168.0
2016-10-18 09:40:00,107.16,107.3,106.96,107.14,19037.0,98.3695,98.4981,98.186,98.3512,19037.0
2016-10-18 09:45:00,107.17,107.29,107.16,107.19,9866.0,98.3787,98.4889,98.3695,98.3971,9866.0
2016-10-18 09:50:00,107.3,107.33,106.96,107.25,11208.0,98.4981,98.5256,98.186,98.4522,11208.0
2016-10-18 09:55:00,107.23,107.42,107.23,107.29,6300.0,98.4338,98.6082,98.4338,98.4889,6300.0
2016-10-18 10:00:00,107.33,107.43,107.29,107.37,5768.0,98.5256,98.6174,98.4889,98.5623,5768.0
2016-10-18 10:05:00,107.37,107.48,107.3,107.35,8827.0,98.5623,98.6633,98.4981,98.544,8827.0
2016-10-18 10:10:00,107.37,107.43,107.33,107.42,4848.0,98.5623,98.6174,98.5256,98.6082,4848.0
2016-10-18 10:15:00,107.36,107.42,107.29,107.29,3800.0,98.5531,98.6082,98.4889,98.4889,3800.0
2016-10-18 10:20:00,107.28,107.29,107.16,107.24,5522.0,98.4797,98.4889,98.3695,98.443,5522.0
2016-10-18 10:25:00,107.23,107.39,107.22,107.33,3000.0,98.4338,98.5807,98.4246,98.5256,3000.0
2016-10-18 10:30:00,107.38,107.52,107.33,107.5,8440.0,98.5715,98.7,98.5256,98.6817,8440.0
2016-10-18 10:35:00,107.5,107.5,107.37,107.46,5924.0,98.6817,98.6817,98.5623,98.6449,5924.0
2016-10-18 10:40:00,107.46,107.48,107.4,107.43,3300.0,98.6449,98.6633,98.5899,98.6174,3300.0
2016-10-18 10:45:00,107.46,107.47,107.3,107.34,4701.0,98.6449,98.6541,98.4981,98.5348,4701.0
2016-10-18 10:50:00,107.36,107.4,107.22,107.25,2598.0,98.5531,98.5899,98.4246,98.4522,2598.0
2016-10-18 10:55:00,107.22,107.34,107.21,107.33,3440.0,98.4246,98.5348,98.4154,98.5256,3440.0
2016-10-18 11:00:00,107.34,107.43,107.34,107.34,5996.0,98.5348,98.6174,98.5348,98.5348,5996.0
2016-10-18 11:05:00,107.37,107.42,107.36,107.39,7695.0,98.5623,98.6082,98.5531,98.5807,7695.0
2016-10-18 11:10:00,107.37,107.38,107.13,107.26,42846.0,98.5623,98.5715,98.342,98.4613,42846.0
2016-10-18 11:15:00,107.25,107.41,107.2,107.3,35343.0,98.4522,98.599,98.4063,98.4981,35343.0
2016-10-18 11:20:00,107.3,107.53,107.3,107.52,29426.0,98.4981,98.7092,98.4981,98.7,29426.0
2016-10-18 11:25:00,107.49,107.68,107.49,107.6,22439.0,98.6725,98.8469,98.6725,98.7735,22439.0
2016-10-18 11:30:00,107.62,107.63,107.45,107.47,4827.0,98.7918,98.801,98.6358,98.6541,4827.0
2016-10-18 11:35:00,107.5,107.54,107.45,107.48,4101.0,98.6817,98.7184,98.6358,98.6633,4101.0
2016-10-18 11:40:00,107.5,107.62,107.46,107.57,3595.0,98.6817,98.7918,98.6449,98.7459,3595.0
2016-10-18 11:45:00,107.58,107.63,107.53,107.57,6361.0,98.7551,98.801,98.7092,98.7459,6361.0
2016-10-18 11:50:00,107.58,107.69,107.55,107.69,2600.0,98.7551,98.8561,98.7276,98.8561,2600.0
2016-10-18 11:55:00,107.72,107.91,107.72,107.86,2600.0,98.8836,99.058,98.8836,99.0121,2600.0
2016-10-18 12:00:00,107.86,107.92,107.77,107.77,2600.0,99.0121,99.0672,98.9295,98.9295,2600.0
2016-10-18 12:05:00,107.78,107.82,107.77,107.77,2200.0,98.9387,98.9754,98.9295,98.9295,2200.0
2016-10-18 12:10:00,107.74,107.78,107.66,107.66,3322.0,98.902,98.9387,98.8285,98.8285,3322.0
2016-10-18 12:15:00,107.68,107.81,107.66,107.8,73498.0,98.8469,98.9662,98.8285,98.957,73498.0
2016-10-18 12:20:00,107.77,107.83,107.71,107.71,5929.0,98.9295,98.9846,98.8744,98.8744,5929.0
2016-10-18 12:25:00,107.77,107.85,107.75,107.81,1800.0,98.9295,99.0029,98.9111,98.9662,1800.0
2016-10-18 12:30:00,107.88,107.92,107.84,107.84,1900.0,99.0305,99.0672,98.9938,98.9938,1900.0
2016-10-18 12:35:00,107.87,107.87,107.78,107.79,2300.0,99.0213,99.0213,98.9387,98.9479,2300.0
2016-10-18 12:40:00,107.79,107.86,107.79,107.8,3134.0,98.9479,99.0121,98.9479,98.957,3134.0
2016-10-18 12:45:00,107.85,107.85,107.78,107.81,4700.0,99.0029,99.0029,98.9387,98.9662,4700.0
2016-10-18 12:50:00,107.81,107.94,107.81,107.9,3700.0,98.9662,99.0856,98.9662,99.0488,3700.0
2016-10-18 12:55:00,107.9,107.93,107.85,107.89,41170.0,99.0488,99.0764,99.0029,99.0397,41170.0
2016-10-18 13:00:00,107.91,107.92,107.78,107.8,3200.0,99.058,99.0672,98.9387,98.957,3200.0
2016-10-18 13:05:00,107.81,107.98,107.8,107.97,10497.0,98.9662,99.1223,98.957,99.1131,10497.0
2016-10-18 13:10:00,107.94,108.01,107.94,108.0,4800.0,99.0856,99.1498,99.0856,99.1406,4800.0
2016-10-18 13:15:00,108.0,108.04,108.0,108.0,3044.0,99.1406,99.1774,99.1406,99.1406,3044.0
2016-10-18 13:20:00,108.0,108.06,107.97,108.05,9976.0,99.1406,99.1957,99.1131,99.1865,9976.0
2016-10-18 13:25:00,108.02,108.08,107.99,107.99,9315.0,99.159,99.2141,99.1315,99.1315,9315.0
2016-10-18 13:30:00,108.02,108.03,107.99,108.02,12392.0,99.159,99.1682,99.1315,99.159,12392.0
2016-10-18 13:35:00,108.0,108.15,108.0,108.15,4900.0,99.1406,99.2783,99.1406,99.2783,4900.0
2016-10-18 13:40:00,108.12,108.16,108.07,108.12,3404.0,99.2508,99.2875,99.2049,99.2508,3404.0
2016-10-18 13:45:00,108.14,108.17,108.12,108.12,2950.0,99.2692,99.2967,99.2508,99.2508,2950.0
2016-10-18 13:50:00,108.13,108.15,108.09,108.14,3302.0,99.26,99.2783,99.2233,99.2692,3302.0
2016-10-18 13:55:00,108.16,108.16,108.13,108.13,3594.0,99.2875,99.2875,99.26,99.26,3594.0
2016-10-18 14:00:00,108.15,108.24,108.13,108.21,4817.0,99.2783,99.361,99.26,99.3334,4817.0
2016-10-18 14:05:00,108.21,108.22,108.12,108.12,9107.0,99.3334,99.3426,99.2508,99.2508,9107.0
2016-10-18 14:10:00,108.11,108.13,108.04,108.04,5698.0,99.2416,99.26,99.1774,99.1774,5698.0
2016-10-18 14:15:00,108.05,108.06,107.97,108.02,13822.0,99.1865,99.1957,99.1131,99.159,13822.0
2016-10-18 14:20:00,108.03,108.15,108.03,108.15,3376.0,99.1682,99.2783,99.1682,99.2783,3376.0
2016-10-18 14:25:00,108.17,108.22,108.14,108.2,8151.0,99.2967,99.3426,99.2692,99.3242,8151.0
2016-10-18 14:30:00,108.23,108.27,108.1,108.15,31377.0,99.3518,99.3885,99.2324,99.2783,31377.0
2016-10-18 14:35:00,108.15,108.28,108.13,108.16,24014.0,99.2783,99.3977,99.26,99.2875,24014.0
2016-10-18 14:40:00,108.16,108.24,108.12,108.12,13999.0,99.2875,99.361,99.2508,99.2508,13999.0
2016-10-18 14:45:00,108.12,108.12,107.97,108.04,20236.0,99.2508,99.2508,99.1131,99.1774,20236.0
2016-10-18 14:50:00,108.04,108.12,108.02,108.09,3515.0,99.1774,99.2508,99.159,99.2233,3515.0
2016-10-18 14:55:00,108.09,108.16,108.08,108.16,3008.0,99.2233,99.2875,99.2141,99.2875,3008.0
2016-10-18 15:00:00,108.15,108.15,108.12,108.14,3804.0,99.2783,99.2783,99.2508,99.2692,3804.0
2016-10-18 15:05:00,108.16,108.17,108.08,108.09,4702.0,99.2875,99.2967,99.2141,99.2233,4702.0
2016-10-18 15:10:00,108.09,108.13,108.08,108.08,13852.0,99.2233,99.26,99.2141,99.2141,13852.0
2016-10-18 15:15:00,108.08,108.1,108.03,108.04,4517.0,99.2141,99.2324,99.1682,99.1774,4517.0
2016-10-18 15:20:00,108.08,108.09,108.06,108.06,2369.0,99.2141,99.2233,99.1957,99.1957,2369.0
2016-10-18 15:25:00,108.07,108.1,108.0,108.04,19490.0,99.2049,99.2324,99.1406,99.1774,19490.0
2016-10-18 15:30:00,108.03,108.07,108.02,108.06,18685.0,99.1682,99.2049,99.159,99.1957,18685.0
2016-10-18 15:35:00,108.06,108.11,108.05,108.05,11279.0,99.1957,99.2416,99.1865,99.1865,11279.0
2016-10-18 15:40:00,108.04,108.04,107.95,107.95,8025.0,99.1774,99.1774,99.0947,99.0947,8025.0
2016-10-18 15:45:00,107.96,107.99,107.92,107.95,58872.0,99.1039,99.1315,99.0672,99.0947,58872.0
2016-10-18 15:50:00,107.95,107.96,107.83,107.84,23050.0,99.0947,99.1039,98.9846,98.9938,23050.0
2016-10-18 15:55:00,107.85,107.9,107.78,107.8,44437.0,99.0029,99.0488,98.9387,98.957,44437.0
2016-10-19 09:30:00,108.21,108.28,107.88,108.17,3924.0,99.3334,99.3977,99.0305,99.2967,3924.0
2016-10-19 09:35:00,108.17,108.33,108.17,108.27,17636.0,99.2967,99.4436,99.2967,99.3885,17636.0
2016-10-19 09:40:00,108.26,108.4,108.26,108.31,9603.0,99.3793,99.5078,99.3793,99.4252,9603.0
2016-10-19 09:45:00,108.29,108.34,108.27,108.27,5427.0,99.4069,99.4527,99.3885,99.3885,5427.0
2016-10-19 09:50:00,108.26,108.36,108.2,108.27,8786.0,99.3793,99.4711,99.3242,99.3885,8786.0
2016-10-19 09:55:00,108.31,108.33,108.24,108.27,12410.0,99.4252,99.4436,99.361,99.3885,12410.0
2016-10-19 10:00:00,108.26,108.27,107.85,107.85,9678.0,99.3793,99.3885,99.0029,99.0029,9678.0
2016-10-19 10:05:00,107.89,107.89,107.54,107.67,12935.0,99.0397,99.0397,98.7184,98.8377,12935.0
2016-10-19 10:10:00,107.71,108.0,107.71,108.0,1897.0,98.8744,99.1406,98.8744,99.1406,1897.0
2016-10-19 10:15:00,108.08,108.18,108.0,108.04,2340.0,99.2141,99.3059,99.1406,99.1774,2340.0
2016-10-19 10:20:00,108.09,108.19,108.08,108.19,1700.0,99.2233,99.3151,99.2141,99.3151,1700.0
2016-10-19 10:25:00,108.19,108.31,108.18,108.31,1021.0,99.3151,99.4252,99.3059,99.4252,1021.0
2016-10-19 10:30:00,108.28,108.47,108.28,108.44,3197.0,99.3977,99.5721,99.3977,99.5445,3197.0
2016-10-19 10:35:00,108.42,108.43,108.29,108.39,2740.0,99.5262,99.5354,99.4069,99.4986,2740.0
2016-10-19 10:40:00,108.46,108.56,108.46,108.49,900.0,99.5629,99.6547,99.5629,99.5904,900.0
2016-10-19 10:45:00,108.55,108.75,108.54,108.72,11251.0,99.6455,99.8291,99.6363,99.8016,11251.0
2016-10-19 10:50:00,108.69,108.69,108.51,108.51,1928.0,99.774,99.774,99.6088,99.6088,1928.0
2016-10-19 10:55:00,108.55,108.55,108.49,108.5,2900.0,99.6455,99.6455,99.5904,99.5996,2900.0
2016-10-19 11:00:00,108.53,108.53,108.46,108.48,400.0,99.6272,99.6272,99.5629,99.5813,400.0
2016-10-19 11:05:00,108.47,108.56,108.45,108.52,3086.0,99.5721,99.6547,99.5537,99.618,3086.0
2016-10-19 11:10:00,108.48,108.48,108.31,108.31,1400.0,99.5813,99.5813,99.4252,99.4252,1400.0
2016-10-19 11:15:00,108.33,108.35,108.25,108.33,2556.0,99.4436,99.4619,99.3701,99.4436,2556.0
2016-10-19 11:20:00,108.37,108.4,108.32,108.36,1150.0,99.4803,99.5078,99.4344,99.4711,1150.0
2016-10-19 11:25:00,108.39,108.46,108.32,108.45,2900.0,99.4986,99.5629,99.4344,99.5537,2900.0
2016-10-19 11:30:00,108.52,108.58,108.52,108.58,1245.0,99.618,99.6731,99.618,99.6731,1245.0
2016-10-19 11:35:00,108.65,108.65,108.48,108.5,2100.0,99.7373,99.7373,99.5813,99.5996,2100.0
2016-10-19 11:40:00,108.49,108.55,108.45,108.55,5093.0,99.5904,99.6455,99.5537,99.6455,5093.0
2016-10-19 11:45:00,108.56,108.67,108.55,108.57,3517.0,99.6547,99.7557,99.6455,99.6639,3517.0
2016-10-19 11:50:00,108.56,108.57,108.49,108.49,6175.0,99.6547,99.6639,99.5904,99.5904,6175.0
2016-10-19 11:55:00,108.5,108.54,108.47,108.51,13600.0,99.5996,99.6363,99.5721,99.6088,13600.0
2016-10-19 12:00:00,108.52,108.54,108.47,108.47,4230.0,99.618,99.6363,99.5721,99.5721,4230.0
2016-10-19 12:05:00,108.46,108.47,108.38,108.43,3909.0,99.5629,99.5721,99.4895,99.5354,3909.0
2016-10-19 12:10:00,108.43,108.57,108.43,108.56,3796.0,99.5354,99.6639,99.5354,99.6547,3796.0
2016-10-19 12:15:00,108.57,108.66,108.56,108.6,2550.0,99.6639,99.7465,99.6547,99.6914,2550.0
2016-10-19 12:20:00,108.59,108.65,108.58,108.64,1780.0,99.6822,99.7373,99.6731,99.7281,1780.0
2016-10-19 12:25:00,108.67,108.68,108.6,108.6,3150.0,99.7557,99.7649,99.6914,99.6914,3150.0
2016-10-19 12:30:00,108.63,108.65,108.58,108.59,2024.0,99.719,99.7373,99.6731,99.6822,2024.0
2016-10-19 12:35:00,108.6,108.6,108.4,108.44,7926.0,99.6914,99.6914,99.5078,99.5445,7926.0
2016-10-19 12:40:00,108.43,108.44,108.41,108.44,3200.0,99.5354,99.5445,99.517,99.5445,3200.0
2016-10-19 12:45:00,108.41,108.44,108.39,108.44,1801.0,99.517,99.5445,99.4986,99.5445,1801.0
2016-10-19 12:50:00,108.47,108.48,108.42,108.45,9900.0,99.5721,99.5813,99.5262,99.5537,9900.0
2016-10-19 12:55:00,108.45,108.49,108.43,108.45,3568.0,99.5537,99.5904,99.5354,99.5537,3568.0
2016-10-19 13:00:00,108.46,108.52,108.46,108.51,1500.0,99.5629,99.618,99.5629,99.6088,1500.0
2016-10-19 13:05:00,108.52,108.56,108.48,108.48,1200.0,99.618,99.6547,99.5813,99.5813,1200.0
2016-10-19 13:10:00,108.49,108.55,108.47,108.49,4003.0,99.5904,99.6455,99.5721,99.5904,4003.0
2016-10-19 13:15:00,108.49,108.51,108.49,108.51,600.0,99.5904,99.6088,99.5904,99.6088,600.0
2016-10-19 13:20:00,108.55,108.67,108.55,108.67,1900.0,99.6455,99.7557,99.6455,99.7557,1900.0
2016-10-19 13:25:00,108.66,108.66,108.61,108.63,4529.0,99.7465,99.7465,99.7006,99.719,4529.0
2016-10-19 13:30:00,108.63,108.65,108.63,108.63,1237.0,99.719,99.7373,99.719,99.719,1237.0
2016-10-19 13:35:00,108.63,108.64,108.59,108.61,3668.0,99.719,99.7281,99.6822,99.7006,3668.0
2016-10-19 13:40:00,108.65,108.66,108.62,108.65,1694.0,99.7373,99.7465,99.7098,99.7373,1694.0
2016-10-19 13:45:00,108.67,108.67,108.62,108.66,14648.0,99.7557,99.7557,99.7098,99.7465,14648.0
2016-10-19 13:50:00,108.66,108.69,108.64,108.68,20540.0,99.7465,99.774,99.7281,99.7649,20540.0
2016-10-19 13:55:00,108.66,108.71,108.65,108.68,11124.0,99.7465,99.7924,99.7373,99.7649,11124.0
2016-10-19 14:00:00,108.67,108.75,108.67,108.7,5069.0,99.7557,99.8291,99.7557,99.7832,5069.0
2016-10-19 14:05:00,108.69,108.7,108.67,108.69,3500.0,99.774,99.7832,99.7557,99.774,3500.0
2016-10-19 14:10:00,108.66,108.66,108.6,108.65,3176.0,99.7465,99.7465,99.6914,99.7373,3176.0
2016-10-19 14:15:00,108.68,108.68,108.58,108.58,4010.0,99.7649,99.7649,99.6731,99.6731,4010.0
2016-10-19 14:20:00,108.59,108.62,108.57,108.58,3492.0,99.6822,99.7098,99.6639,99.6731,3492.0
2016-10-19 14:25:00,108.56,108.62,108.56,108.56,5123.0,99.6547,99.7098,99.6547,99.6547,5123.0
2016-10-19 14:30:00,108.57,108.58,108.52,108.52,2128.0,99.6639,99.6731,99.618,99.618,2128.0
2016-10-19 14:35:00,108.52,108.53,108.44,108.45,2200.0,99.618,99.6272,99.5445,99.5537,2200.0
2016-10-19 14:40:00,108.45,108.46,108.43,108.44,4416.0,99.5537,99.5629,99.5354,99.5445,4416.0
2016-10-19 14:45:00,108.48,108.52,108.47,108.52,2450.0,99.5813,99.618,99.5721,99.618,2450.0
2016-10-19 14:50:00,108.56,108.56,108.46,108.48,4900.0,99.6547,99.6547,99.5629,99.5813,4900.0
2016-10-19 14:55:00,108.48,108.55,108.48,108.53,4784.0,99.5813,99.6455,99.5813,99.6272,4784.0
2016-10-19 15:00:00,108.53,108.56,108.52,108.54,3146.0,99.6272,99.6547,99.618,99.6363,3146.0
2016-10-19 15:05:00,108.54,108.57,108.51,108.53,5290.0,99.6363,99.6639,99.6088,99.6272,5290.0
2016-10-19 15:10:00,108.52,108.56,108.52,108.53,6300.0,99.618,99.6547,99.618,99.6272,6300.0
2016-10-19 15:15:00,108.52,108.54,108.51,108.53,5981.0,99.618,99.6363,99.6088,99.6272,5981.0
2016-10-19 15:20:00,108.54,108.55,108.5,108.5,3721.0,99.6363,99.6455,99.5996,99.5996,3721.0
2016-10-19 15:25:00,108.49,108.53,108.49,108.51,9593.0,99.5904,99.6272,99.5904,99.6088,9593.0
2016-10-19 15:30:00,108.51,108.53,108.47,108.53,32404.0,99.6088,99.6272,99.5721,99.6272,32404.0
2016-10-19 15:35:00,108.52,108.56,108.51,108.54,8276.0,99.618,99.6547,99.6088,99.6363,8276.0
2016-10-19 15:40:00,108.54,108.62,108.53,108.61,18327.0,99.6363,99.7098,99.6272,99.7006,18327.0
2016-10-19 15:45:00,108.62,108.64,108.57,108.58,21289.0,99.7098,99.7281,99.6639,99.6731,21289.0
2016-10-19 15:50:00,108.58,108.58,108.45,108.46,30914.0,99.6731,99.6731,99.5537,99.5629,30914.0
2016-10-19 15:55:00,108.44,108.48,108.39,108.42,47599.0,99.5445,99.5813,99.4986,99.5262,47599.0
2016-10-20 09:30:00,108.23,108.72,108.23,108.72,10623.0,99.3518,99.8016,99.3518,99.8016,10623.0
2016-10-20 09:35:00,108.9,108.99,108.2,108.2,5005.0,99.9668,100.0494,99.3242,99.3242,5005.0
2016-10-20 09:40:00,108.21,108.33,108.05,108.05,5311.0,99.3334,99.4436,99.1865,99.1865,5311.0
2016-10-20 09:45:00,108.11,108.54,108.04,108.54,4750.0,99.2416,99.6363,99.1774,99.6363,4750.0
2016-10-20 09:50:00,108.53,108.57,108.28,108.51,8000.0,99.6272,99.6639,99.3977,99.6088,8000.0
2016-10-20 09:55:00,108.52,108.7,108.52,108.61,3050.0,99.618,99.7832,99.618,99.7006,3050.0
2016-10-20 10:00:00,108.65,108.71,108.59,108.69,6211.0,99.7373,99.7924,99.6822,99.774,6211.0
2016-10-20 10:05:00,108.69,108.81,108.65,108.69,5800.0,99.774,99.8842,99.7373,99.774,5800.0
2016-10-20 10:10:00,108.7,108.73,108.56,108.63,8414.0,99.7832,99.8108,99.6547,99.719,8414.0
2016-10-20 10:15:00,108.6,108.7,108.57,108.58,5720.0,99.6914,99.7832,99.6639,99.6731,5720.0
2016-10-20 10:20:00,108.57,108.57,108.27,108.51,8500.0,99.6639,99.6639,99.3885,99.6088,8500.0
2016-10-20 10:25:00,108.48,108.58,108.45,108.58,3741.0,99.5813,99.6731,99.5537,99.6731,3741.0
2016-10-20 10:30:00,108.59,108.63,108.2,108.23,9472.0,99.6822,99.719,99.3242,99.3518,9472.0
2016-10-20 10:35:00,108.22,108.22,108.04,108.09,40659.0,99.3426,99.3426,99.1774,99.2233,40659.0
2016-10-20 10:40:00,108.08,108.14,108.04,108.1,27000.0,99.2141,99.2692,99.1774,99.2324,27000.0
2016-10-20 10:45:00,108.14,108.41,108.05,108.4,17114.0,99.2692,99.517,99.1865,99.5078,17114.0
2016-10-20 10:50:00,108.4,108.4,108.19,108.21,3716.0,99.5078,99.5078,99.3151,99.3334,3716.0
2016-10-20 10:55:00,108.22,108.24,108.08,108.18,6697.0,99.3426,99.361,99.2141,99.3059,6697.0
2016-10-20 11:00:00,108.28,108.31,108.2,108.26,5500.0,99.3977,99.4252,99.3242,99.3793,5500.0
2016-10-20 11:05:00,108.25,108.33,108.17,108.26,7098.0,99.3701,99.4436,99.2967,99.3793,7098.0
2016-10-20 11:10:00,108.28,108.37,108.24,108.37,2600.0,99.3977,99.4803,99.361,99.4803,2600.0
2016-10-20 11:15:00,108.39,108.39,108.19,108.25,18777.0,99.4986,99.4986,99.3151,99.3701,18777.0
2016-10-20 11:20:00,108.26,108.27,108.18,108.23,8204.0,99.3793,99.3885,99.3059,99.3518,8204.0
2016-10-20 11:25:00,108.23,108.31,108.16,108.17,8800.0,99.3518,99.4252,99.2875,99.2967,8800.0
2016-10-20 11:30:00,108.16,108.21,108.06,108.13,5428.0,99.2875,99.3334,99.1957,99.26,5428.0
2016-10-20 11:35:00,108.13,108.16,108.03,108.07,14184.0,99.26,99.2875,99.1682,99.2049,14184.0
2016-10-20 11:40:00,108.07,108.16,108.05,108.16,16089.0,99.2049,99.2875,99.1865,99.2875,16089.0
2016-10-20 11:45:00,108.15,108.18,108.01,108.16,28096.0,99.2783,99.3059,99.1498,99.2875,28096.0
2016-10-20 11:50:00,108.13,108.13,108.01,108.09,2701.0,99.26,99.26,99.1498,99.2233,2701.0
2016-10-20 11:55:00,108.06,108.16,108.02,108.13,8116.0,99.1957,99.2875,99.159,99.26,8116.0
2016-10-20 12:00:00,108.16,108.22,108.11,108.15,45664.0,99.2875,99.3426,99.2416,99.2783,45664.0
2016-10-20 12:05:00,108.16,108.18,108.09,108.09,11798.0,99.2875,99.3059,99.2233,99.2233,11798.0
2016-10-20 12:10:00,108.11,108.18,108.1,108.12,4200.0,99.2416,99.3059,99.2324,99.2508,4200.0
2016-10-20 12:15:00,108.12,108.18,108.09,108.12,12185.0,99.2508,99.3059,99.2233,99.2508,12185.0
2016-10-20 12:20:00,108.14,108.15,108.09,108.09,4200.0,99.2692,99.2783,99.2233,99.2233,4200.0
2016-10-20 12:25:00,108.07,108.07,108.0,108.0,5480.0,99.2049,99.2049,99.1406,99.1406,5480.0
2016-10-20 12:30:00,108.0,108.05,107.94,108.04,5311.0,99.1406,99.1865,99.0856,99.1774,5311.0
2016-10-20 12:35:00,108.04,108.08,108.02,108.07,10488.0,99.1774,99.2141,99.159,99.2049,10488.0
2016-10-20 12:40:00,108.08,108.12,108.03,108.03,6400.0,99.2141,99.2508,99.1682,99.1682,6400.0
2016-10-20 12:45:00,108.07,108.07,107.98,108.01,5637.0,99.2049,99.2049,99.1223,99.1498,5637.0
2016-10-20 12:50:00,108.02,108.02,107.87,107.9,11400.0,99.159,99.159,99.0213,99.0488,11400.0
2016-10-20 12:55:00,107.9,107.99,107.86,107.99,14025.0,99.0488,99.1315,99.0121,99.1315,14025.0
2016-10-20 13:00:00,107.99,108.03,107.97,108.02,6556.0,99.1315,99.1682,99.1131,99.159,6556.0
2016-10-20 13:05:00,108.06,108.11,108.01,108.11,6300.0,99.1957,99.2416,99.1498,99.2416,6300.0
2016-10-20 13:10:00,108.17,108.27,108.12,108.22,6444.0,99.2967,99.3885,99.2508,99.3426,6444.0
2016-10-20 13:15:00,108.22,108.24,108.16,108.19,8094.0,99.3426,99.361,99.2875,99.3151,8094.0
2016-10-20 13:20:00,108.2,108.29,108.17,108.17,8429.0,99.3242,99.4069,99.2967,99.2967,8429.0
2016-10-20 13:25:00,108.15,108.19,108.14,108.16,5898.0,99.2783,99.3151,99.2692,99.2875,5898.0
2016-10-20 13:30:00,108.16,108.24,108.15,108.23,6600.0,99.2875,99.361,99.2783,99.3518,6600.0
2016-10-20 13:35:00,108.23,108.24,108.16,108.22,13011.0,99.3518,99.361,99.2875,99.3426,13011.0
2016-10-20 13:40:00,108.22,108.24,108.11,108.15,9501.0,99.3426,99.361,99.2416,99.2783,9501.0
2016-10-20 13:45:00,108.13,108.22,108.13,108.14,11443.0,99.26,99.3426,99.26,99.2692,11443.0
2016-10-20 13:50:00,108.12,108.15,107.95,108.04,12892.0,99.2508,99.2783,99.0947,99.1774,12892.0
2016-10-20 13:55:00,108.02,108.14,107.97,108.13,5574.0,99.159,99.2692,99.1131,99.26,5574.0
2016-10-20 14:00:00,108.15,108.32,108.13,108.23,12013.0,99.2783,99.4344,99.26,99.3518,12013.0
2016-10-20 14:05:00,108.26,108.3,108.19,108.25,9415.0,99.3793,99.416,99.3151,99.3701,9415.0
2016-10-20 14:10:00,108.26,108.28,108.23,108.26,30400.0,99.3793,99.3977,99.3518,99.3793,30400.0
2016-10-20 14:15:00,108.29,108.32,108.24,108.25,8912.0,99.4069,99.4344,99.361,99.3701,8912.0
2016-10-20 14:20:00,108.26,108.26,108.18,108.21,7300.0,99.3793,99.3793,99.3059,99.3334,7300.0
2016-10-20 14:25:00,108.21,108.27,108.19,108.27,5095.0,99.3334,99.3885,99.3151,99.3885,5095.0
2016-10-20 14:30:00,108.26,108.27,108.17,108.23,53094.0,99.3793,99.3885,99.2967,99.3518,53094.0
2016-10-20 14:35:00,108.23,108.27,108.21,108.22,11144.0,99.3518,99.3885,99.3334,99.3426,11144.0
2016-10-20 14:40:00,108.23,108.25,108.2,108.23,9823.0,99.3518,99.3701,99.3242,99.3518,9823.0
2016-10-20 14:45:00,108.23,108.32,108.2,108.28,14907.0,99.3518,99.4344,99.3242,99.3977,14907.0
2016-10-20 14:50:00,108.29,108.34,108.26,108.33,8400.0,99.4069,99.4527,99.3793,99.4436,8400.0
2016-10-20 14:55:00,108.34,108.49,108.31,108.48,23132.0,99.4527,99.5904,99.4252,99.5813,23132.0
2016-10-20 15:00:00,108.48,108.49,108.26,108.26,20561.0,99.5813,99.5904,99.3793,99.3793,20561.0
2016-10-20 15:05:00,108.26,108.37,108.25,108.29,24491.0,99.3793,99.4803,99.3701,99.4069,24491.0
2016-10-20 15:10:00,108.27,108.38,108.26,108.36,18300.0,99.3885,99.4895,99.3793,99.4711,18300.0
2016-10-20 15:15:00,108.35,108.37,108.32,108.32,19640.0,99.4619,99.4803,99.4344,99.4344,19640.0
2016-10-20 15:20:00,108.33,108.35,108.26,108.29,15700.0,99.4436,99.4619,99.3793,99.4069,15700.0
2016-10-20 15:25:00,108.29,108.33,108.27,108.27,17887.0,99.4069,99.4436,99.3885,99.3885,17887.0
2016-10-20 15:30:00,108.29,108.29,108.15,108.25,9876.0,99.4069,99.4069,99.2783,99.3701,9876.0
2016-10-20 15:35:00,108.23,108.3,108.1,108.14,174193.0,99.3518,99.416,99.2324,99.2692,174193.0
2016-10-20 15:40:00,108.11,108.16,108.09,108.11,24307.0,99.2416,99.2875,99.2233,99.2416,24307.0
2016-10-20 15:45:00,108.12,108.21,108.07,108.2,23986.0,99.2508,99.3334,99.2049,99.3242,23986.0
2016-10-20 15:50:00,108.21,108.22,108.05,108.1,43443.0,99.3334,99.3426,99.1865,99.2324,43443.0
2016-10-20 15:55:00,108.1,108.19,108.04,108.07,64243.0,99.2324,99.3151,99.1774,99.2049,64243.0
2016-10-21 09:30:00,104.61,105.81,103.79,104.88,258651.0,96.0287,97.1303,95.276,96.2766,258651.0
2016-10-21 09:35:00,105.0,105.0,103.11,103.25,108446.0,96.3867,96.3867,94.6518,94.7803,108446.0
2016-10-21 09:40:00,103.29,103.58,102.32,102.48,108631.0,94.817,95.0832,93.9266,94.0735,108631.0
2016-10-21 09:45:00,102.42,103.36,102.32,102.8,58104.0,94.0184,94.8813,93.9266,94.3672,58104.0
2016-10-21 09:50:00,102.82,104.1,102.7,104.07,54431.0,94.3856,95.5606,94.2754,95.533,54431.0
2016-10-21 09:55:00,103.92,104.16,103.84,104.1,110767.0,95.3953,95.6156,95.3219,95.5606,110767.0
2016-10-21 10:00:00,104.06,104.3,103.27,103.27,67092.0,95.5238,95.7442,94.7986,94.7986,67092.0
2016-10-21 10:05:00,103.28,103.52,103.03,103.5,36965.0,94.8078,95.0281,94.5783,95.0098,36965.0
2016-10-21 10:10:00,103.46,103.57,103.35,103.44,37408.0,94.9731,95.074,94.8721,94.9547,37408.0
2016-10-21 10:15:00,103.4,103.9,103.36,103.46,27615.0,94.918,95.377,94.8813,94.9731,27615.0
2016-10-21 10:20:00,103.39,103.55,103.24,103.33,18073.0,94.9088,95.0557,94.7711,94.8537,18073.0
2016-10-21 10:25:00,103.32,103.63,102.95,103.57,29768.0,94.8445,95.1291,94.5049,95.074,29768.0
2016-10-21 10:30:00,103.61,103.73,103.2,103.21,32180.0,95.1108,95.2209,94.7344,94.7436,32180.0
2016-10-21 10:35:00,103.28,103.53,103.28,103.35,22050.0,94.8078,95.0373,94.8078,94.8721,22050.0
2016-10-21 10:40:00,103.35,103.58,103.2,103.4,22657.0,94.8721,95.0832,94.7344,94.918,22657.0
2016-10-21 10:45:00,103.38,103.72,103.28,103.68,78448.0,94.8996,95.2117,94.8078,95.175,78448.0
2016-10-21 10:50:00,103.65,103.8,103.41,103.41,35993.0,95.1475,95.2852,94.9272,94.9272,35993.0
2016-10-21 10:55:00,103.41,103.64,103.35,103.41,22418.0,94.9272,95.1383,94.8721,94.9272,22418.0
2016-10-21 11:00:00,103.4,103.5,103.34,103.45,20753.0,94.918,95.0098,94.8629,94.9639,20753.0
2016-10-21 11:05:00,103.46,103.76,103.45,103.51,19732.0,94.9731,95.2485,94.9639,95.019,19732.0
2016-10-21 11:10:00,103.46,103.7,103.43,103.67,16483.0,94.9731,95.1934,94.9455,95.1658,16483.0
2016-10-21 11:15:00,103.66,103.66,103.31,103.32,23023.0,95.1567,95.1567,94.8354,94.8445,23023.0
2016-10-21 11:20:00,103.27,103.4,103.15,103.36,26643.0,94.7986,94.918,94.6885,94.8813,26643.0
2016-10-21 11:25:00,103.4,103.65,103.34,103.56,12707.0,94.918,95.1475,94.8629,95.0649,12707.0
2016-10-21 11:30:00,103.55,103.55,103.2,103.33,55539.0,95.0557,95.0557,94.7344,94.8537,55539.0
2016-10-21 11:35:00,103.28,103.52,103.27,103.33,14031.0,94.8078,95.0281,94.7986,94.8537,14031.0
2016-10-21 11:40:00,103.33,103.53,103.26,103.5,18268.0,94.8537,95.0373,94.7895,95.0098,18268.0
2016-10-21 11:45:00,103.48,103.69,103.46,103.57,38996.0,94.9914,95.1842,94.9731,95.074,38996.0
2016-10-21 11:50:00,103.57,103.87,103.49,103.78,32702.0,95.074,95.3494,95.0006,95.2668,32702.0
2016-10-21 11:55:00,103.79,104.19,103.79,104.08,15536.0,95.276,95.6432,95.276,95.5422,15536.0
2016-10-21 12:00:00,104.16,104.16,103.46,103.5,45558.0,95.6156,95.6156,94.9731,95.0098,45558.0
2016-10-21 12:05:00,103.5,103.67,103.36,103.48,52745.0,95.0098,95.1658,94.8813,94.9914,52745.0
2016-10-21 12:10:00,103.45,103.52,103.44,103.44,55730.0,94.9639,95.0281,94.9547,94.9547,55730.0
2016-10-21 12:15:00,103.45,103.47,103.19,103.21,40110.0,94.9639,94.9822,94.7252,94.7436,40110.0
2016-10-21 12:20:00,103.23,103.23,102.9,103.19,31917.0,94.7619,94.7619,94.459,94.7252,31917.0
2016-10-21 12:25:00,103.16,103.17,102.94,103.01,27057.0,94.6977,94.7069,94.4957,94.56,27057.0
2016-10-21 12:30:00,103.01,103.35,103.0,103.3,27786.0,94.56,94.8721,94.5508,94.8262,27786.0
2016-10-21 12:35:00,103.3,103.35,103.11,103.14,15469.0,94.8262,94.8721,94.6518,94.6793,15469.0
2016-10-21 12:40:00,103.15,103.2,103.0,103.15,25489.0,94.6885,94.7344,94.5508,94.6885,25489.0
2016-10-21 12:45:00,103.19,103.31,103.1,103.31,22587.0,94.7252,94.8354,94.6426,94.8354,22587.0
2016-10-21 12:50:00,103.25,103.25,103.0,103.09,23626.0,94.7803,94.7803,94.5508,94.6334,23626.0
2016-10-21 12:55:00,103.1,103.23,103.08,103.15,10867.0,94.6426,94.7619,94.6242,94.6885,10867.0
2016-10-21 13:00:00,103.13,103.16,102.89,103.0,41128.0,94.6701,94.6977,94.4498,94.5508,41128.0
2016-10-21 13:05:00,102.93,103.11,102.9,103.11,37701.0,94.4865,94.6518,94.459,94.6518,37701.0
2016-10-21 13:10:00,103.07,103.23,102.91,102.91,24264.0,94.6151,94.7619,94.4682,94.4682,24264.0
2016-10-21 13:15:00,102.96,103.01,102.89,103.0,28528.0,94.5141,94.56,94.4498,94.5508,28528.0
2016-10-21 13:20:00,103.0,103.09,102.89,103.05,75865.0,94.5508,94.6334,94.4498,94.5967,75865.0
2016-10-21 13:25:00,103.05,103.13,102.85,103.01,37973.0,94.5967,94.6701,94.4131,94.56,37973.0
2016-10-21 13:30:00,103.03,103.03,102.88,102.95,16849.0,94.5783,94.5783,94.4406,94.5049,16849.0
2016-10-21 13:35:00,102.97,102.97,102.85,102.93,94083.0,94.5233,94.5233,94.4131,94.4865,94083.0
2016-10-21 13:40:00,102.9,102.93,102.75,102.79,85397.0,94.459,94.4865,94.3213,94.358,85397.0
2016-10-21 13:45:00,102.79,102.91,102.7,102.82,63412.0,94.358,94.4682,94.2754,94.3856,63412.0
2016-10-21 13:50:00,102.86,102.86,102.75,102.79,12236.0,94.4223,94.4223,94.3213,94.358,12236.0
2016-10-21 13:55:00,102.76,102.95,102.75,102.83,23661.0,94.3305,94.5049,94.3213,94.3947,23661.0
2016-10-21 14:00:00,102.83,102.91,102.76,102.76,28571.0,94.3947,94.4682,94.3305,94.3305,28571.0
2016-10-21 14:05:00,102.76,102.81,102.75,102.79,22700.0,94.3305,94.3764,94.3213,94.358,22700.0
2016-10-21 14:10:00,102.8,102.8,102.61,102.61,24265.0,94.3672,94.3672,94.1928,94.1928,24265.0
2016-10-21 14:15:00,102.6,102.64,102.5,102.5,39930.0,94.1836,94.2203,94.0918,94.0918,39930.0
2016-10-21 14:20:00,102.5,102.73,102.41,102.73,65527.0,94.0918,94.3029,94.0092,94.3029,65527.0
2016-10-21 14:25:00,102.73,102.73,102.54,102.67,27908.0,94.3029,94.3029,94.1285,94.2479,27908.0
2016-10-21 14:30:00,102.68,102.69,102.5,102.5,24897.0,94.257,94.2662,94.0918,94.0918,24897.0
2016-10-21 14:35:00,102.5,102.66,102.5,102.64,31325.0,94.0918,94.2387,94.0918,94.2203,31325.0
2016-10-21 14:40:00,102.64,102.82,102.6,102.76,31314.0,94.2203,94.3856,94.1836,94.3305,31314.0
2016-10-21 14:45:00,102.75,102.9,102.7,102.87,18577.0,94.3213,94.459,94.2754,94.4315,18577.0
2016-10-21 14:50:00,102.86,103.02,102.79,102.86,36024.0,94.4223,94.5692,94.358,94.4223,36024.0
2016-10-21 14:55:00,102.88,102.88,102.73,102.76,27571.0,94.4406,94.4406,94.3029,94.3305,27571.0
2016-10-21 15:00:00,102.75,102.88,102.74,102.87,18585.0,94.3213,94.4406,94.3121,94.4315,18585.0
2016-10-21 15:05:00,102.86,102.89,102.81,102.84,30702.0,94.4223,94.4498,94.3764,94.4039,30702.0
2016-10-21 15:10:00,102.84,102.88,102.81,102.88,29206.0,94.4039,94.4406,94.3764,94.4406,29206.0
2016-10-21 15:15:00,102.88,102.88,102.67,102.73,29146.0,94.4406,94.4406,94.2479,94.3029,29146.0
2016-10-21 15:20:00,102.73,102.73,102.52,102.53,36309.0,94.3029,94.3029,94.1102,94.1194,36309.0
2016-10-21 15:25:00,102.52,102.55,102.25,102.25,53092.0,94.1102,94.1377,93.8623,93.8623,53092.0
2016-10-21 15:30:00,102.25,102.31,102.11,102.16,97579.0,93.8623,93.9174,93.7338,93.7797,97579.0
2016-10-21 15:35:00,102.16,102.17,102.0,102.01,84026.0,93.7797,93.7889,93.6328,93.642,84026.0
2016-10-21 15:40:00,102.0,102.19,101.93,102.17,99036.0,93.6328,93.8072,93.5686,93.7889,99036.0
2016-10-21 15:45:00,102.17,102.47,102.16,102.4,78982.0,93.7889,94.0643,93.7797,94.0,78982.0
2016-10-21 15:50:00,102.39,102.44,102.23,102.23,90586.0,93.9908,94.0367,93.844,93.844,90586.0
2016-10-21 15:55:00,102.23,102.33,102.1,102.24,157354.0,93.844,93.9358,93.7246,93.8531,157354.0
2016-10-24 09:30:00,102.98,103.51,102.86,103.0,28362.0,94.5324,95.019,94.4223,94.5508,28362.0
2016-10-24 09:35:00,103.07,103.08,102.76,102.87,16277.0,94.6151,94.6242,94.3305,94.4315,16277.0
2016-10-24 09:40:00,102.9,103.06,102.9,102.99,19500.0,94.459,94.6059,94.459,94.5416,19500.0
2016-10-24 09:45:00,103.0,103.02,102.79,102.94,57756.0,94.5508,94.5692,94.358,94.4957,57756.0
2016-10-24 09:50:00,102.94,103.07,102.9,103.02,61335.0,94.4957,94.6151,94.459,94.5692,61335.0
2016-10-24 09:55:00,103.0,103.02,102.8,102.87,20494.0,94.5508,94.5692,94.3672,94.4315,20494.0
2016-10-24 10:00:00,102.86,103.03,102.86,102.93,16667.0,94.4223,94.5783,94.4223,94.4865,16667.0
2016-10-24 10:05:00,102.92,103.02,102.76,102.81,14145.0,94.4774,94.5692,94.3305,94.3764,14145.0
2016-10-24 10:10:00,102.81,102.88,102.68,102.75,73239.0,94.3764,94.4406,94.257,94.3213,73239.0
2016-10-24 10:15:00,102.75,102.97,102.75,102.85,9700.0,94.3213,94.5233,94.3213,94.4131,9700.0
2016-10-24 10:20:00,102.9,102.92,102.86,102.89,7670.0,94.459,94.4774,94.4223,94.4498,7670.0
2016-10-24 10:25:00,102.84,102.85,102.77,102.79,16800.0,94.4039,94.4131,94.3397,94.358,16800.0
2016-10-24 10:30:00,102.82,102.92,102.82,102.92,6433.0,94.3856,94.4774,94.3856,94.4774,6433.0
2016-10-24 10:35:00,102.92,103.04,102.92,102.96,15911.0,94.4774,94.5875,94.4774,94.5141,15911.0
2016-10-24 10:40:00,103.0,103.01,102.77,102.87,42985.0,94.5508,94.56,94.3397,94.4315,42985.0
2016-10-24 10:45:00,102.86,102.95,102.81,102.87,10056.0,94.4223,94.5049,94.3764,94.4315,10056.0
2016-10-24 10:50:00,102.85,102.94,102.83,102.89,5423.0,94.4131,94.4957,94.3947,94.4498,5423.0
2016-10-24 10:55:00,102.88,103.06,102.79,102.93,13666.0,94.4406,94.6059,94.358,94.4865,13666.0
2016-10-24 11:00:00,102.93,103.02,102.9,102.97,4100.0,94.4865,94.5692,94.459,94.5233,4100.0
2016-10-24 11:05:00,103.01,103.07,102.95,102.95,9264.0,94.56,94.6151,94.5049,94.5049,9264.0
2016-10-24 11:10:00,102.97,103.02,102.89,102.89,7066.0,94.5233,94.5692,94.4498,94.4498,7066.0
2016-10-24 11:15:00,102.88,103.0,102.86,102.92,18034.0,94.4406,94.5508,94.4223,94.4774,18034.0
2016-10-24 11:20:00,102.93,102.93,102.71,102.79,20675.0,94.4865,94.4865,94.2846,94.358,20675.0
2016-10-24 11:25:00,102.78,102.86,102.76,102.85,7900.0,94.3488,94.4223,94.3305,94.4131,7900.0
2016-10-24 11:30:00,102.83,102.99,102.81,102.92,10297.0,94.3947,94.5416,94.3764,94.4774,10297.0
2016-10-24 11:35:00,102.87,102.87,102.8,102.8,3812.0,94.4315,94.4315,94.3672,94.3672,3812.0
2016-10-24 11:40:00,102.8,102.81,102.73,102.79,19818.0,94.3672,94.3764,94.3029,94.358,19818.0
2016-10-24 11:45:00,102.79,102.93,102.76,102.93,2300.0,94.358,94.4865,94.3305,94.4865,2300.0
2016-10-24 11:50:00,102.94,102.94,102.73,102.75,13046.0,94.4957,94.4957,94.3029,94.3213,13046.0
2016-10-24 11:55:00,102.76,102.8,102.74,102.79,12121.0,94.3305,94.3672,94.3121,94.358,12121.0
2016-10-24 12:00:00,102.8,102.88,102.75,102.76,7538.0,94.3672,94.4406,94.3213,94.3305,7538.0
2016-10-24 12:05:00,102.76,102.8,102.75,102.75,12444.0,94.3305,94.3672,94.3213,94.3213,12444.0
2016-10-24 12:10:00,102.75,102.79,102.75,102.76,6846.0,94.3213,94.358,94.3213,94.3305,6846.0
2016-10-24 12:15:00,102.76,102.84,102.76,102.84,3963.0,94.3305,94.4039,94.3305,94.4039,3963.0
2016-10-24 12:20:00,102.84,102.87,102.8,102.82,4922.0,94.4039,94.4315,94.3672,94.3856,4922.0
2016-10-24 12:25:00,102.81,102.84,102.79,102.8,4100.0,94.3764,94.4039,94.358,94.3672,4100.0
2016-10-24 12:30:00,102.79,102.8,102.75,102.76,6306.0,94.358,94.3672,94.3213,94.3305,6306.0
2016-10-24 12:35:00,102.75,102.8,102.73,102.73,19233.0,94.3213,94.3672,94.3029,94.3029,19233.0
2016-10-24 12:40:00,102.72,102.73,102.67,102.73,7719.0,94.2938,94.3029,94.2479,94.3029,7719.0
2016-10-24 12:45:00,102.78,102.79,102.75,102.75,3400.0,94.3488,94.358,94.3213,94.3213,3400.0
2016-10-24 12:50:00,102.76,102.76,102.7,102.71,9516.0,94.3305,94.3305,94.2754,94.2846,9516.0
2016-10-24 12:55:00,102.71,102.77,102.65,102.77,8202.0,94.2846,94.3397,94.2295,94.3397,8202.0
2016-10-24 13:00:00,102.76,102.79,102.75,102.76,6400.0,94.3305,94.358,94.3213,94.3305,6400.0
2016-10-24 13:05:00,102.75,102.81,102.73,102.78,8548.0,94.3213,94.3764,94.3029,94.3488,8548.0
2016-10-24 13:10:00,102.77,102.77,102.68,102.68,7567.0,94.3397,94.3397,94.257,94.257,7567.0
2016-10-24 13:15:00,102.68,102.78,102.65,102.78,20974.0,94.257,94.3488,94.2295,94.3488,20974.0
2016-10-24 13:20:00,102.78,102.79,102.69,102.71,11937.0,94.3488,94.358,94.2662,94.2846,11937.0
2016-10-24 13:25:00,102.71,102.71,102.69,102.69,2458.0,94.2846,94.2846,94.2662,94.2662,2458.0
2016-10-24 13:30:00,102.7,102.74,102.65,102.74,9245.0,94.2754,94.3121,94.2295,94.3121,9245.0
2016-10-24 13:35:00,102.76,102.77,102.74,102.75,6029.0,94.3305,94.3397,94.3121,94.3213,6029.0
2016-10-24 13:40:00,102.73,102.86,102.73,102.86,6614.0,94.3029,94.4223,94.3029,94.4223,6614.0
2016-10-24 13:45:00,102.86,102.87,102.83,102.87,3507.0,94.4223,94.4315,94.3947,94.4315,3507.0
2016-10-24 13:50:00,102.87,102.93,102.83,102.84,9015.0,94.4315,94.4865,94.3947,94.4039,9015.0
2016-10-24 13:55:00,102.87,102.9,102.86,102.88,17373.0,94.4315,94.459,94.4223,94.4406,17373.0
2016-10-24 14:00:00,102.88,102.92,102.86,102.88,32172.0,94.4406,94.4774,94.4223,94.4406,32172.0
2016-10-24 14:05:00,102.86,102.86,102.77,102.77,9431.0,94.4223,94.4223,94.3397,94.3397,9431.0
2016-10-24 14:10:00,102.77,102.78,102.71,102.76,5162.0,94.3397,94.3488,94.2846,94.3305,5162.0
2016-10-24 14:15:00,102.76,102.82,102.76,102.82,16669.0,94.3305,94.3856,94.3305,94.3856,16669.0
2016-10-24 14:20:00,102.83,102.89,102.81,102.82,7362.0,94.3947,94.4498,94.3764,94.3856,7362.0
2016-10-24 14:25:00,102.82,102.88,102.82,102.84,4225.0,94.3856,94.4406,94.3856,94.4039,4225.0
2016-10-24 14:30:00,102.82,102.82,102.76,102.77,7401.0,94.3856,94.3856,94.3305,94.3397,7401.0
2016-10-24 14:35:00,102.77,102.82,102.77,102.78,11371.0,94.3397,94.3856,94.3397,94.3488,11371.0
2016-10-24 14:40:00,102.76,102.78,102.76,102.78,7801.0,94.3305,94.3488,94.3305,94.3488,7801.0
2016-10-24 14:45:00,102.79,102.86,102.78,102.8,7129.0,94.358,94.4223,94.3488,94.3672,7129.0
2016-10-24 14:50:00,102.79,102.82,102.74,102.76,12950.0,94.358,94.3856,94.3121,94.3305,12950.0
2016-10-24 14:55:00,102.77,102.84,102.75,102.84,13572.0,94.3397,94.4039,94.3213,94.4039,13572.0
2016-10-24 15:00:00,102.83,102.83,102.81,102.82,6210.0,94.3947,94.3947,94.3764,94.3856,6210.0
2016-10-24 15:05:00,102.82,102.82,102.76,102.81,22086.0,94.3856,94.3856,94.3305,94.3764,22086.0
2016-10-24 15:10:00,102.81,102.86,102.8,102.86,6089.0,94.3764,94.4223,94.3672,94.4223,6089.0
2016-10-24 15:15:00,102.84,102.87,102.83,102.85,18702.0,94.4039,94.4315,94.3947,94.4131,18702.0
2016-10-24 15:20:00,102.86,102.86,102.82,102.83,10380.0,94.4223,94.4223,94.3856,94.3947,10380.0
2016-10-24 15:25:00,102.84,102.89,102.83,102.86,13830.0,94.4039,94.4498,94.3947,94.4223,13830.0
2016-10-24 15:30:00,102.86,102.86,102.75,102.78,30278.0,94.4223,94.4223,94.3213,94.3488,30278.0
2016-10-24 15:35:00,102.79,102.84,102.76,102.83,19956.0,94.358,94.4039,94.3305,94.3947,19956.0
2016-10-24 15:40:00,102.82,102.83,102.74,102.81,30478.0,94.3856,94.3947,94.3121,94.3764,30478.0
2016-10-24 15:45:00,102.82,102.9,102.82,102.84,35683.0,94.3856,94.459,94.3856,94.4039,35683.0
2016-10-24 15:50:00,102.85,102.96,102.85,102.94,145491.0,94.4131,94.5141,94.4131,94.4957,145491.0
2016-10-24 15:55:00,102.93,102.95,102.81,102.81,115847.0,94.4865,94.5049,94.3764,94.3764,115847.0
2016-10-25 09:30:00,102.92,103.21,102.77,102.98,14347.0,94.4774,94.7436,94.3397,94.5324,14347.0
2016-10-25 09:35:00,102.95,103.26,102.95,103.25,11316.0,94.5049,94.7895,94.5049,94.7803,11316.0
2016-10-25 09:40:00,103.24,103.38,103.13,103.28,55256.0,94.7711,94.8996,94.6701,94.8078,55256.0
2016-10-25 09:45:00,103.27,103.43,103.15,103.36,11613.0,94.7986,94.9455,94.6885,94.8813,11613.0
2016-10-25 09:50:00,103.4,103.46,103.26,103.34,14329.0,94.918,94.9731,94.7895,94.8629,14329.0
2016-10-25 09:55:00,103.38,103.58,103.37,103.47,10890.0,94.8996,95.0832,94.8904,94.9822,10890.0
2016-10-25 10:00:00,103.5,103.54,103.4,103.47,8822.0,95.0098,95.0465,94.918,94.9822,8822.0
2016-10-25 10:05:00,103.45,103.51,103.32,103.34,13840.0,94.9639,95.019,94.8445,94.8629,13840.0
2016-10-25 10:10:00,103.39,103.39,103.19,103.19,18418.0,94.9088,94.9088,94.7252,94.7252,18418.0
2016-10-25 10:15:00,103.18,103.18,103.03,103.16,10715.0,94.716,94.716,94.5783,94.6977,10715.0
2016-10-25 10:20:00,103.14,103.17,103.02,103.02,6832.0,94.6793,94.7069,94.5692,94.5692,6832.0
2016-10-25 10:25:00,103.05,103.15,103.05,103.08,2176.0,94.5967,94.6885,94.5967,94.6242,2176.0
2016-10-25 10:30:00,103.06,103.09,102.92,102.92,7161.0,94.6059,94.6334,94.4774,94.4774,7161.0
2016-10-25 10:35:00,102.98,103.01,102.9,102.94,6152.0,94.5324,94.56,94.459,94.4957,6152.0
2016-10-25 10:40:00,102.89,102.89,102.7,102.71,7100.0,94.4498,94.4498,94.2754,94.2846,7100.0
2016-10-25 10:45:00,102.69,102.81,102.64,102.8,9942.0,94.2662,94.3764,94.2203,94.3672,9942.0
2016-10-25 10:50:00,102.81,102.81,102.73,102.78,12312.0,94.3764,94.3764,94.3029,94.3488,12312.0
2016-10-25 10:55:00,102.78,102.79,102.73,102.78,5342.0,94.3488,94.358,94.3029,94.3488,5342.0
2016-10-25 11:00:00,102.78,102.79,102.75,102.78,4100.0,94.3488,94.358,94.3213,94.3488,4100.0
2016-10-25 11:05:00,102.79,102.9,102.79,102.85,8872.0,94.358,94.459,94.358,94.4131,8872.0
2016-10-25 11:10:00,102.85,102.88,102.8,102.84,14565.0,94.4131,94.4406,94.3672,94.4039,14565.0
2016-10-25 11:15:00,102.86,102.87,102.78,102.82,13417.0,94.4223,94.4315,94.3488,94.3856,13417.0
2016-10-25 11:20:00,102.84,102.84,102.76,102.83,5518.0,94.4039,94.4039,94.3305,94.3947,5518.0
2016-10-25 11:25:00,102.85,102.87,102.8,102.87,6552.0,94.4131,94.4315,94.3672,94.4315,6552.0
2016-10-25 11:30:00,102.86,102.87,102.78,102.78,13216.0,94.4223,94.4315,94.3488,94.3488,13216.0
2016-10-25 11:35:00,102.81,102.87,102.8,102.82,5184.0,94.3764,94.4315,94.3672,94.3856,5184.0
2016-10-25 11:40:00,102.84,102.94,102.83,102.89,7267.0,94.4039,94.4957,94.3947,94.4498,7267.0
2016-10-25 11:45:00,102.86,102.93,102.85,102.89,6471.0,94.4223,94.4865,94.4131,94.4498,6471.0
2016-10-25 11:50:00,102.88,102.93,102.88,102.91,6276.0,94.4406,94.4865,94.4406,94.4682,6276.0
2016-10-25 11:55:00,102.89,102.89,102.77,102.78,5000.0,94.4498,94.4498,94.3397,94.3488,5000.0
2016-10-25 12:00:00,102.78,102.86,102.72,102.84,18882.0,94.3488,94.4223,94.2938,94.4039,18882.0
2016-10-25 12:05:00,102.85,102.85,102.72,102.77,7017.0,94.4131,94.4131,94.2938,94.3397,7017.0
2016-10-25 12:10:00,102.78,102.79,102.74,102.74,5622.0,94.3488,94.358,94.3121,94.3121,5622.0
2016-10-25 12:15:00,102.75,102.79,102.73,102.77,24121.0,94.3213,94.358,94.3029,94.3397,24121.0
2016-10-25 12:20:00,102.79,102.79,102.59,102.59,7883.0,94.358,94.358,94.1744,94.1744,7883.0
2016-10-25 12:25:00,102.58,102.62,102.54,102.62,8958.0,94.1652,94.202,94.1285,94.202,8958.0
2016-10-25 12:30:00,102.62,102.68,102.61,102.67,1500.0,94.202,94.257,94.1928,94.2479,1500.0
2016-10-25 12:35:00,102.67,102.69,102.65,102.67,4000.0,94.2479,94.2662,94.2295,94.2479,4000.0
2016-10-25 12:40:00,102.7,102.7,102.64,102.68,2400.0,94.2754,94.2754,94.2203,94.257,2400.0
2016-10-25 12:45:00,102.68,102.72,102.68,102.68,7775.0,94.257,94.2938,94.257,94.257,7775.0
2016-10-25 12:50:00,102.68,102.68,102.65,102.66,2622.0,94.257,94.257,94.2295,94.2387,2622.0
2016-10-25 12:55:00,102.68,102.68,102.62,102.62,2041.0,94.257,94.257,94.202,94.202,2041.0
2016-10-25 13:00:00,102.62,102.65,102.6,102.65,17979.0,94.202,94.2295,94.1836,94.2295,17979.0
2016-10-25 13:05:00,102.65,102.75,102.65,102.73,3700.0,94.2295,94.3213,94.2295,94.3029,3700.0
2016-10-25 13:10:00,102.73,102.75,102.71,102.73,10869.0,94.3029,94.3213,94.2846,94.3029,10869.0
2016-10-25 13:15:00,102.73,102.8,102.73,102.79,6003.0,94.3029,94.3672,94.3029,94.358,6003.0
2016-10-25 13:20:00,102.8,102.86,102.78,102.86,3507.0,94.3672,94.4223,94.3488,94.4223,3507.0
2016-10-25 13:25:00,102.86,102.9,102.85,102.85,7110.0,94.4223,94.459,94.4131,94.4131,7110.0
2016-10-25 13:30:00,102.86,102.91,102.81,102.85,10486.0,94.4223,94.4682,94.3764,94.4131,10486.0
2016-10-25 13:35:00,102.86,102.88,102.83,102.87,9424.0,94.4223,94.4406,94.3947,94.4315,9424.0
2016-10-25 13:40:00,102.87,102.89,102.85,102.89,4265.0,94.4315,94.4498,94.4131,94.4498,4265.0
2016-10-25 13:45:00,102.9,102.98,102.9,102.97,8043.0,94.459,94.5324,94.459,94.5233,8043.0
2016-10-25 13:50:00,102.98,103.0,102.95,102.96,11274.0,94.5324,94.5508,94.5049,94.5141,11274.0
2016-10-25 13:55:00,102.96,102.96,102.9,102.9,2990.0,94.5141,94.5141,94.459,94.459,2990.0
2016-10-25 14:00:00,102.92,103.02,102.92,103.02,11146.0,94.4774,94.5692,94.4774,94.5692,11146.0
2016-10-25 14:05:00,103.03,103.04,103.0,103.03,8311.0,94.5783,94.5875,94.5508,94.5783,8311.0
2016-10-25 14:10:00,103.02,103.02,102.94,102.94,3622.0,94.5692,94.5692,94.4957,94.4957,3622.0
2016-10-25 14:15:00,102.93,102.94,102.88,102.9,5307.0,94.4865,94.4957,94.4406,94.459,5307.0
2016-10-25 14:20:00,102.89,102.95,102.89,102.93,14959.0,94.4498,94.5049,94.4498,94.4865,14959.0
2016-10-25 14:25:00,102.93,102.93,102.9,102.9,6547.0,94.4865,94.4865,94.459,94.459,6547.0
2016-10-25 14:30:00,102.92,102.93,102.89,102.91,7706.0,94.4774,94.4865,94.4498,94.4682,7706.0
2016-10-25 14:35:00,102.91,102.97,102.89,102.97,18932.0,94.4682,94.5233,94.4498,94.5233,18932.0
2016-10-25 14:40:00,102.96,102.96,102.92,102.94,5999.0,94.5141,94.5141,94.4774,94.4957,5999.0
2016-10-25 14:45:00,102.94,102.94,102.91,102.92,4890.0,94.4957,94.4957,94.4682,94.4774,4890.0
2016-10-25 14:50:00,102.91,102.94,102.86,102.9,10205.0,94.4682,94.4957,94.4223,94.459,10205.0
2016-10-25 14:55:00,102.9,102.9,102.84,102.85,10283.0,94.459,94.459,94.4039,94.4131,10283.0
2016-10-25 15:00:00,102.84,102.9,102.84,102.85,15022.0,94.4039,94.459,94.4039,94.4131,15022.0
2016-10-25 15:05:00,102.85,102.91,102.84,102.88,30483.0,94.4131,94.4682,94.4039,94.4406,30483.0
2016-10-25 15:10:00,102.88,102.9,102.87,102.9,10799.0,94.4406,94.459,94.4315,94.459,10799.0
2016-10-25 15:15:00,102.9,102.92,102.89,102.9,6332.0,94.459,94.4774,94.4498,94.459,6332.0
2016-10-25 15:20:00,102.91,102.92,102.89,102.89,6250.0,94.4682,94.4774,94.4498,94.4498,6250.0
2016-10-25 15:25:00,102.89,102.95,102.88,102.92,11226.0,94.4498,94.5049,94.4406,94.4774,11226.0
2016-10-25 15:30:00,102.92,102.92,102.88,102.9,9539.0,94.4774,94.4774,94.4406,94.459,9539.0
2016-10-25 15:35:00,102.91,102.91,102.84,102.85,16122.0,94.4682,94.4682,94.4039,94.4131,16122.0
2016-10-25 15:40:00,102.85,102.86,102.75,102.75,11026.0,94.4131,94.4223,94.3213,94.3213,11026.0
2016-10-25 15:45:00,102.75,102.84,102.74,102.8,23046.0,94.3213,94.4039,94.3121,94.3672,23046.0
2016-10-25 15:50:00,102.79,102.79,102.74,102.75,16480.0,94.358,94.358,94.3121,94.3213,16480.0
2016-10-25 15:55:00,102.75,102.82,102.71,102.77,42218.0,94.3213,94.3856,94.2846,94.3397,42218.0
2016-10-26 09:30:00,102.45,102.45,101.63,101.82,9836.0,94.0459,94.0459,93.2932,93.4676,9836.0
2016-10-26 09:35:00,101.89,102.39,101.85,102.28,6500.0,93.5319,93.9908,93.4951,93.8899,6500.0
2016-10-26 09:40:00,102.34,102.34,102.11,102.11,14153.0,93.9449,93.9449,93.7338,93.7338,14153.0
2016-10-26 09:45:00,102.11,102.16,101.94,102.02,19202.0,93.7338,93.7797,93.5777,93.6512,19202.0
2016-10-26 09:50:00,102.06,102.18,101.97,102.12,15893.0,93.6879,93.7981,93.6053,93.743,15893.0
2016-10-26 09:55:00,102.13,102.13,102.03,102.09,11209.0,93.7522,93.7522,93.6604,93.7154,11209.0
2016-10-26 10:00:00,102.07,102.1,101.98,102.08,15954.0,93.6971,93.7246,93.6145,93.7063,15954.0
2016-10-26 10:05:00,102.1,102.12,101.97,102.04,5685.0,93.7246,93.743,93.6053,93.6695,5685.0
2016-10-26 10:10:00,102.03,102.13,102.02,102.09,11711.0,93.6604,93.7522,93.6512,93.7154,11711.0
2016-10-26 10:15:00,102.11,102.13,102.01,102.1,9598.0,93.7338,93.7522,93.642,93.7246,9598.0
2016-10-26 10:20:00,102.1,102.15,102.02,102.08,11510.0,93.7246,93.7705,93.6512,93.7063,11510.0
2016-10-26 10:25:00,102.1,102.16,102.08,102.16,4100.0,93.7246,93.7797,93.7063,93.7797,4100.0
2016-10-26 10:30:00,102.2,102.36,102.17,102.2,6100.0,93.8164,93.9633,93.7889,93.8164,6100.0
2016-10-26 10:35:00,102.22,102.4,102.22,102.38,10100.0,93.8348,94.0,93.8348,93.9817,10100.0
2016-10-26 10:40:00,102.38,102.42,102.36,102.41,6113.0,93.9817,94.0184,93.9633,94.0092,6113.0
2016-10-26 10:45:00,102.45,102.66,102.45,102.66,2800.0,94.0459,94.2387,94.0459,94.2387,2800.0
2016-10-26 10:50:00,102.64,102.66,102.57,102.57,5670.0,94.2203,94.2387,94.1561,94.1561,5670.0
2016-10-26 10:55:00,102.57,102.95,102.56,102.95,6917.0,94.1561,94.5049,94.1469,94.5049,6917.0
2016-10-26 11:00:00,102.91,102.98,102.87,102.91,10693.0,94.4682,94.5324,94.4315,94.4682,10693.0
2016-10-26 11:05:00,102.91,102.94,102.86,102.88,9915.0,94.4682,94.4957,94.4223,94.4406,9915.0
2016-10-26 11:10:00,102.88,103.13,102.88,103.13,24500.0,94.4406,94.6701,94.4406,94.6701,24500.0
2016-10-26 11:15:00,103.13,103.17,102.93,102.94,13400.0,94.6701,94.7069,94.4865,94.4957,13400.0
2016-10-26 11:20:00,102.92,102.99,102.77,102.98,8778.0,94.4774,94.5416,94.3397,94.5324,8778.0
2016-10-26 11:25:00,103.0,103.02,102.83,102.9,131588.0,94.5508,94.5692,94.3947,94.459,131588.0
2016-10-26 11:30:00,102.94,103.03,102.91,102.96,10425.0,94.4957,94.5783,94.4682,94.5141,10425.0
2016-10-26 11:35:00,102.95,103.0,102.82,102.84,13518.0,94.5049,94.5508,94.3856,94.4039,13518.0
2016-10-26 11:40:00,102.84,102.9,102.84,102.86,7228.0,94.4039,94.459,94.4039,94.4223,7228.0
2016-10-26 11:45:00,102.92,102.98,102.9,102.97,3058.0,94.4774,94.5324,94.459,94.5233,3058.0
2016-10-26 11:50:00,102.93,102.98,102.91,102.91,5450.0,94.4865,94.5324,94.4682,94.4682,5450.0
2016-10-26 11:55:00,102.9,102.94,102.74,102.75,2916.0,94.459,94.4957,94.3121,94.3213,2916.0
2016-10-26 12:00:00,102.75,102.79,102.74,102.75,1102.0,94.3213,94.358,94.3121,94.3213,1102.0
2016-10-26 12:05:00,102.75,102.76,102.7,102.71,3500.0,94.3213,94.3305,94.2754,94.2846,3500.0
2016-10-26 12:10:00,102.73,102.8,102.72,102.78,1358.0,94.3029,94.3672,94.2938,94.3488,1358.0
2016-10-26 12:15:00,102.8,102.84,102.79,102.79,2301.0,94.3672,94.4039,94.358,94.358,2301.0
2016-10-26 12:20:00,102.8,102.88,102.78,102.83,2021.0,94.3672,94.4406,94.3488,94.3947,2021.0
2016-10-26 12:25:00,102.8,102.81,102.79,102.81,3804.0,94.3672,94.3764,94.358,94.3764,3804.0
2016-10-26 12:30:00,102.83,102.94,102.82,102.93,2800.0,94.3947,94.4957,94.3856,94.4865,2800.0
2016-10-26 12:35:00,102.92,102.93,102.88,102.89,3354.0,94.4774,94.4865,94.4406,94.4498,3354.0
2016-10-26 12:40:00,102.9,102.9,102.79,102.8,4100.0,94.459,94.459,94.358,94.3672,4100.0
2016-10-26 12:45:00,102.84,102.86,102.8,102.82,3352.0,94.4039,94.4223,94.3672,94.3856,3352.0
2016-10-26 12:50:00,102.86,102.92,102.85,102.87,2400.0,94.4223,94.4774,94.4131,94.4315,2400.0
2016-10-26 12:55:00,102.89,102.9,102.82,102.82,3089.0,94.4498,94.459,94.3856,94.3856,3089.0
2016-10-26 13:00:00,102.78,102.84,102.75,102.83,4129.0,94.3488,94.4039,94.3213,94.3947,4129.0
2016-10-26 13:05:00,102.83,102.84,102.77,102.77,4113.0,94.3947,94.4039,94.3397,94.3397,4113.0
2016-10-26 13:10:00,102.72,102.72,102.54,102.55,17936.0,94.2938,94.2938,94.1285,94.1377,17936.0
2016-10-26 13:15:00,102.55,102.58,102.53,102.58,6259.0,94.1377,94.1652,94.1194,94.1652,6259.0
2016-10-26 13:20:00,102.61,102.61,102.39,102.41,196330.0,94.1928,94.1928,93.9908,94.0092,196330.0
2016-10-26 13:25:00,102.4,102.44,102.34,102.37,18382.0,94.0,94.0367,93.9449,93.9725,18382.0
2016-10-26 13:30:00,102.38,102.4,102.38,102.39,9342.0,93.9817,94.0,93.9817,93.9908,9342.0
2016-10-26 13:35:00,102.38,102.39,102.24,102.24,6137.0,93.9817,93.9908,93.8531,93.8531,6137.0
2016-10-26 13:40:00,102.27,102.27,102.1,102.17,10766.0,93.8807,93.8807,93.7246,93.7889,10766.0
2016-10-26 13:45:00,102.15,102.24,102.15,102.19,7001.0,93.7705,93.8531,93.7705,93.8072,7001.0
2016-10-26 13:50:00,102.19,102.22,102.04,102.06,9837.0,93.8072,93.8348,93.6695,93.6879,9837.0
2016-10-26 13:55:00,102.03,102.14,102.0,102.14,2991.0,93.6604,93.7613,93.6328,93.7613,2991.0
2016-10-26 14:00:00,102.13,102.14,101.98,101.98,7776.0,93.7522,93.7613,93.6145,93.6145,7776.0
2016-10-26 14:05:00,102.0,102.1,101.96,102.09,8454.0,93.6328,93.7246,93.5961,93.7154,8454.0
2016-10-26 14:10:00,102.09,102.15,102.04,102.15,6072.0,93.7154,93.7705,93.6695,93.7705,6072.0
2016-10-26 14:15:00,102.16,102.16,102.09,102.13,4700.0,93.7797,93.7797,93.7154,93.7522,4700.0
2016-10-26 14:20:00,102.11,102.12,102.05,102.06,3037.0,93.7338,93.743,93.6787,93.6879,3037.0
2016-10-26 14:25:00,102.07,102.18,102.07,102.15,4700.0,93.6971,93.7981,93.6971,93.7705,4700.0
2016-10-26 14:30:00,102.14,102.21,102.14,102.2,5089.0,93.7613,93.8256,93.7613,93.8164,5089.0
2016-10-26 14:35:00,102.2,102.21,102.11,102.17,8894.0,93.8164,93.8256,93.7338,93.7889,8894.0
2016-10-26 14:40:00,102.16,102.17,102.06,102.07,7296.0,93.7797,93.7889,93.6879,93.6971,7296.0
2016-10-26 14:45:00,102.07,102.11,102.01,102.06,13711.0,93.6971,93.7338,93.642,93.6879,13711.0
2016-10-26 14:50:00,102.05,102.09,101.99,102.06,7959.0,93.6787,93.7154,93.6236,93.6879,7959.0
2016-10-26 14:55:00,102.06,102.11,102.03,102.06,15575.0,93.6879,93.7338,93.6604,93.6879,15575.0
2016-10-26 15:00:00,102.05,102.07,102.03,102.04,6074.0,93.6787,93.6971,93.6604,93.6695,6074.0
2016-10-26 15:05:00,102.04,102.06,101.99,102.02,9797.0,93.6695,93.6879,93.6236,93.6512,9797.0
2016-10-26 15:10:00,102.02,102.06,102.02,102.04,5570.0,93.6512,93.6879,93.6512,93.6695,5570.0
2016-10-26 15:15:00,102.05,102.07,102.03,102.04,9031.0,93.6787,93.6971,93.6604,93.6695,9031.0
2016-10-26 15:20:00,102.04,102.09,102.02,102.06,10307.0,93.6695,93.7154,93.6512,93.6879,10307.0
2016-10-26 15:25:00,102.08,102.12,102.03,102.07,11869.0,93.7063,93.743,93.6604,93.6971,11869.0
2016-10-26 15:30:00,102.07,102.11,102.06,102.1,10814.0,93.6971,93.7338,93.6879,93.7246,10814.0
2016-10-26 15:35:00,102.1,102.1,102.04,102.06,12629.0,93.7246,93.7246,93.6695,93.6879,12629.0
2016-10-26 15:40:00,102.06,102.08,102.01,102.07,19586.0,93.6879,93.7063,93.642,93.6971,19586.0
2016-10-26 15:45:00,102.07,102.16,102.07,102.08,26253.0,93.6971,93.7797,93.6971,93.7063,26253.0
2016-10-26 15:50:00,102.07,102.1,102.02,102.06,24058.0,93.6971,93.7246,93.6512,93.6879,24058.0
2016-10-26 15:55:00,102.05,102.1,102.04,102.09,42659.0,93.6787,93.7246,93.6695,93.7154,42659.0
2016-10-27 09:30:00,102.69,103.2,102.69,103.19,10250.0,94.2662,94.7344,94.2662,94.7252,10250.0
2016-10-27 09:35:00,103.15,103.15,102.73,102.99,8986.0,94.6885,94.6885,94.3029,94.5416,8986.0
2016-10-27 09:40:00,103.0,103.0,102.72,102.91,7217.0,94.5508,94.5508,94.2938,94.4682,7217.0
2016-10-27 09:45:00,102.9,102.9,102.56,102.56,11620.0,94.459,94.459,94.1469,94.1469,11620.0
2016-10-27 09:50:00,102.53,102.72,102.53,102.7,14685.0,94.1194,94.2938,94.1194,94.2754,14685.0
2016-10-27 09:55:00,102.64,102.67,102.54,102.63,16659.0,94.2203,94.2479,94.1285,94.2111,16659.0
2016-10-27 10:00:00,102.63,102.63,102.52,102.58,18293.0,94.2111,94.2111,94.1102,94.1652,18293.0
2016-10-27 10:05:00,102.55,102.66,102.49,102.52,22943.0,94.1377,94.2387,94.0826,94.1102,22943.0
2016-10-27 10:10:00,102.5,102.57,102.37,102.51,4076.0,94.0918,94.1561,93.9725,94.101,4076.0
2016-10-27 10:15:00,102.5,102.5,102.2,102.24,17849.0,94.0918,94.0918,93.8164,93.8531,17849.0
2016-10-27 10:20:00,102.25,102.33,102.21,102.29,6071.0,93.8623,93.9358,93.8256,93.899,6071.0
2016-10-27 10:25:00,102.29,102.43,102.24,102.39,2949.0,93.899,94.0276,93.8531,93.9908,2949.0
2016-10-27 10:30:00,102.46,102.47,102.39,102.39,2518.0,94.0551,94.0643,93.9908,93.9908,2518.0
2016-10-27 10:35:00,102.38,102.41,102.22,102.23,5100.0,93.9817,94.0092,93.8348,93.844,5100.0
2016-10-27 10:40:00,102.24,102.35,102.22,102.32,4480.0,93.8531,93.9541,93.8348,93.9266,4480.0
2016-10-27 10:45:00,102.39,102.4,102.3,102.3,5580.0,93.9908,94.0,93.9082,93.9082,5580.0
2016-10-27 10:50:00,102.35,102.46,102.35,102.46,3010.0,93.9541,94.0551,93.9541,94.0551,3010.0
2016-10-27 10:55:00,102.39,102.4,102.33,102.36,2200.0,93.9908,94.0,93.9358,93.9633,2200.0
2016-10-27 11:00:00,102.37,102.37,102.28,102.34,5118.0,93.9725,93.9725,93.8899,93.9449,5118.0
2016-10-27 11:05:00,102.35,102.55,102.34,102.51,9755.0,93.9541,94.1377,93.9449,94.101,9755.0
2016-10-27 11:10:00,102.51,102.52,102.45,102.48,3500.0,94.101,94.1102,94.0459,94.0735,3500.0
2016-10-27 11:15:00,102.44,102.52,102.4,102.45,5314.0,94.0367,94.1102,94.0,94.0459,5314.0
2016-10-27 11:20:00,102.45,102.54,102.41,102.52,6118.0,94.0459,94.1285,94.0092,94.1102,6118.0
2016-10-27 11:25:00,102.46,102.51,102.44,102.51,3504.0,94.0551,94.101,94.0367,94.101,3504.0
2016-10-27 11:30:00,102.46,102.46,102.32,102.32,5027.0,94.0551,94.0551,93.9266,93.9266,5027.0
2016-10-27 11:35:00,102.3,102.3,102.17,102.19,2600.0,93.9082,93.9082,93.7889,93.8072,2600.0
2016-10-27 11:40:00,102.22,102.3,102.15,102.3,6300.0,93.8348,93.9082,93.7705,93.9082,6300.0
2016-10-27 11:45:00,102.3,102.37,102.22,102.25,7297.0,93.9082,93.9725,93.8348,93.8623,7297.0
2016-10-27 11:50:00,102.31,102.32,102.26,102.32,3000.0,93.9174,93.9266,93.8715,93.9266,3000.0
2016-10-27 11:55:00,102.31,102.61,102.31,102.6,7574.0,93.9174,94.1928,93.9174,94.1836,7574.0
2016-10-27 12:00:00,102.6,102.6,102.53,102.53,3590.0,94.1836,94.1836,94.1194,94.1194,3590.0
2016-10-27 12:05:00,102.55,102.61,102.54,102.55,2700.0,94.1377,94.1928,94.1285,94.1377,2700.0
2016-10-27 12:10:00,102.54,102.58,102.52,102.57,1900.0,94.1285,94.1652,94.1102,94.1561,1900.0
2016-10-27 12:15:00,102.61,102.61,102.55,102.55,5673.0,94.1928,94.1928,94.1377,94.1377,5673.0
2016-10-27 12:20:00,102.52,102.52,102.41,102.41,2169.0,94.1102,94.1102,94.0092,94.0092,2169.0
2016-10-27 12:25:00,102.41,102.42,102.37,102.42,1500.0,94.0092,94.0184,93.9725,94.0184,1500.0
2016-10-27 12:30:00,102.41,102.41,102.34,102.34,5481.0,94.0092,94.0092,93.9449,93.9449,5481.0
2016-10-27 12:35:00,102.34,102.39,102.27,102.28,7593.0,93.9449,93.9908,93.8807,93.8899,7593.0
2016-10-27 12:40:00,102.23,102.23,102.16,102.16,2100.0,93.844,93.844,93.7797,93.7797,2100.0
2016-10-27 12:45:00,102.13,102.15,102.11,102.12,3333.0,93.7522,93.7705,93.7338,93.743,3333.0
2016-10-27 12:50:00,102.11,102.2,102.07,102.18,1508.0,93.7338,93.8164,93.6971,93.7981,1508.0
2016-10-27 12:55:00,102.18,102.22,102.18,102.18,2300.0,93.7981,93.8348,93.7981,93.7981,2300.0
2016-10-27 13:00:00,102.16,102.23,102.16,102.18,4985.0,93.7797,93.844,93.7797,93.7981,4985.0
2016-10-27 13:05:00,102.19,102.22,102.11,102.11,4490.0,93.8072,93.8348,93.7338,93.7338,4490.0
2016-10-27 13:10:00,102.06,102.13,102.06,102.13,1889.0,93.6879,93.7522,93.6879,93.7522,1889.0
2016-10-27 13:15:00,102.16,102.2,102.11,102.15,4300.0,93.7797,93.8164,93.7338,93.7705,4300.0
2016-10-27 13:20:00,102.15,102.21,102.13,102.2,3542.0,93.7705,93.8256,93.7522,93.8164,3542.0
2016-10-27 13:25:00,102.18,102.2,102.1,102.1,4859.0,93.7981,93.8164,93.7246,93.7246,4859.0
2016-10-27 13:30:00,102.09,102.09,102.01,102.05,1996.0,93.7154,93.7154,93.642,93.6787,1996.0
2016-10-27 13:35:00,102.05,102.28,102.05,102.26,10844.0,93.6787,93.8899,93.6787,93.8715,10844.0
2016-10-27 13:40:00,102.24,102.24,102.18,102.18,3988.0,93.8531,93.8531,93.7981,93.7981,3988.0
2016-10-27 13:45:00,102.19,102.22,102.15,102.15,4060.0,93.8072,93.8348,93.7705,93.7705,4060.0
2016-10-27 13:50:00,102.14,102.18,102.14,102.15,4050.0,93.7613,93.7981,93.7613,93.7705,4050.0
2016-10-27 13:55:00,102.17,102.19,102.14,102.14,3500.0,93.7889,93.8072,93.7613,93.7613,3500.0
2016-10-27 14:00:00,102.15,102.25,102.14,102.25,10301.0,93.7705,93.8623,93.7613,93.8623,10301.0
2016-10-27 14:05:00,102.24,102.26,102.21,102.21,6961.0,93.8531,93.8715,93.8256,93.8256,6961.0
2016-10-27 14:10:00,102.24,102.29,102.2,102.28,6350.0,93.8531,93.899,93.8164,93.8899,6350.0
2016-10-27 14:15:00,102.29,102.36,102.26,102.33,9019.0,93.899,93.9633,93.8715,93.9358,9019.0
2016-10-27 14:20:00,102.33,102.36,102.23,102.23,15529.0,93.9358,93.9633,93.844,93.844,15529.0
2016-10-27 14:25:00,102.23,102.38,102.23,102.36,6478.0,93.844,93.9817,93.844,93.9633,6478.0
2016-10-27 14:30:00,102.35,102.36,102.2,102.2,7323.0,93.9541,93.9633,93.8164,93.8164,7323.0
2016-10-27 14:35:00,102.22,102.29,102.16,102.28,7751.0,93.8348,93.899,93.7797,93.8899,7751.0
2016-10-27 14:40:00,102.27,102.27,102.24,102.24,10199.0,93.8807,93.8807,93.8531,93.8531,10199.0
2016-10-27 14:45:00,102.23,102.31,102.19,102.24,8248.0,93.844,93.9174,93.8072,93.8531,8248.0
2016-10-27 14:50:00,102.21,102.21,102.14,102.14,4857.0,93.8256,93.8256,93.7613,93.7613,4857.0
2016-10-27 14:55:00,102.16,102.16,102.05,102.09,8900.0,93.7797,93.7797,93.6787,93.7154,8900.0
2016-10-27 15:00:00,102.07,102.1,102.06,102.1,6300.0,93.6971,93.7246,93.6879,93.7246,6300.0
2016-10-27 15:05:00,102.1,102.1,102.01,102.04,10988.0,93.7246,93.7246,93.642,93.6695,10988.0
2016-10-27 15:10:00,102.03,102.04,101.99,102.01,16689.0,93.6604,93.6695,93.6236,93.642,16689.0
2016-10-27 15:15:00,102.03,102.03,101.98,101.98,22024.0,93.6604,93.6604,93.6145,93.6145,22024.0
2016-10-27 15:20:00,101.99,102.08,101.99,102.05,119885.0,93.6236,93.7063,93.6236,93.6787,119885.0
2016-10-27 15:25:00,102.05,102.09,102.02,102.03,30965.0,93.6787,93.7154,93.6512,93.6604,30965.0
2016-10-27 15:30:00,102.02,102.04,101.99,102.0,31387.0,93.6512,93.6695,93.6236,93.6328,31387.0
2016-10-27 15:35:00,102.0,102.03,101.96,101.96,18847.0,93.6328,93.6604,93.5961,93.5961,18847.0
2016-10-27 15:40:00,101.97,102.05,101.96,102.01,35563.0,93.6053,93.6787,93.5961,93.642,35563.0
2016-10-27 15:45:00,102.01,102.07,102.0,102.04,25177.0,93.642,93.6971,93.6328,93.6695,25177.0
2016-10-27 15:50:00,102.02,102.09,102.02,102.06,41807.0,93.6512,93.7154,93.6512,93.6879,41807.0
2016-10-27 15:55:00,102.07,102.18,102.07,102.16,105863.0,93.6971,93.7981,93.6971,93.7797,105863.0
2016-10-28 09:30:00,102.56,102.58,102.07,102.58,6723.0,94.1469,94.1652,93.6971,94.1652,6723.0
2016-10-28 09:35:00,102.43,102.76,102.25,102.75,4345.0,94.0276,94.3305,93.8623,94.3213,4345.0
2016-10-28 09:40:00,102.65,102.87,102.53,102.82,6598.0,94.2295,94.4315,94.1194,94.3856,6598.0
2016-10-28 09:45:00,102.82,102.82,102.5,102.5,4400.0,94.3856,94.3856,94.0918,94.0918,4400.0
2016-10-28 09:50:00,102.46,102.46,102.25,102.37,2554.0,94.0551,94.0551,93.8623,93.9725,2554.0
2016-10-28 09:55:00,102.46,102.51,102.29,102.3,4769.0,94.0551,94.101,93.899,93.9082,4769.0
2016-10-28 10:00:00,102.29,102.29,102.1,102.14,2508.0,93.899,93.899,93.7246,93.7613,2508.0
2016-10-28 10:05:00,102.21,102.3,102.18,102.24,4600.0,93.8256,93.9082,93.7981,93.8531,4600.0
2016-10-28 10:10:00,102.24,102.4,102.22,102.4,23304.0,93.8531,94.0,93.8348,94.0,23304.0
2016-10-28 10:15:00,102.38,102.38,102.17,102.23,4322.0,93.9817,93.9817,93.7889,93.844,4322.0
2016-10-28 10:20:00,102.31,102.42,102.19,102.41,9925.0,93.9174,94.0184,93.8072,94.0092,9925.0
2016-10-28 10:25:00,102.4,102.47,102.36,102.36,2269.0,94.0,94.0643,93.9633,93.9633,2269.0
2016-10-28 10:30:00,102.38,102.5,102.29,102.45,17389.0,93.9817,94.0918,93.899,94.0459,17389.0
2016-10-28 10:35:00,102.45,102.51,102.38,102.5,10831.0,94.0459,94.101,93.9817,94.0918,10831.0
2016-10-28 10:40:00,102.5,102.5,102.28,102.28,17022.0,94.0918,94.0918,93.8899,93.8899,17022.0
2016-10-28 10:45:00,102.28,102.29,102.26,102.27,3233.0,93.8899,93.899,93.8715,93.8807,3233.0
2016-10-28 10:50:00,102.27,102.3,102.25,102.25,4630.0,93.8807,93.9082,93.8623,93.8623,4630.0
2016-10-28 10:55:00,102.27,102.28,102.08,102.08,1866.0,93.8807,93.8899,93.7063,93.7063,1866.0
2016-10-28 11:00:00,102.1,102.22,102.1,102.2,4890.0,93.7246,93.8348,93.7246,93.8164,4890.0
2016-10-28 11:05:00,102.21,102.21,102.09,102.14,4300.0,93.8256,93.8256,93.7154,93.7613,4300.0
2016-10-28 11:10:00,102.1,102.14,102.1,102.14,5449.0,93.7246,93.7613,93.7246,93.7613,5449.0
2016-10-28 11:15:00,102.13,102.13,102.03,102.06,6700.0,93.7522,93.7522,93.6604,93.6879,6700.0
2016-10-28 11:20:00,102.08,102.08,101.98,102.05,15587.0,93.7063,93.7063,93.6145,93.6787,15587.0
2016-10-28 11:25:00,102.07,102.07,102.0,102.0,6751.0,93.6971,93.6971,93.6328,93.6328,6751.0
2016-10-28 11:30:00,102.0,102.12,101.99,101.99,9291.0,93.6328,93.743,93.6236,93.6236,9291.0
2016-10-28 11:35:00,102.0,102.05,101.95,101.95,10385.0,93.6328,93.6787,93.5869,93.5869,10385.0
2016-10-28 11:40:00,101.98,102.05,101.98,102.02,1200.0,93.6145,93.6787,93.6145,93.6512,1200.0
2016-10-28 11:45:00,102.05,102.11,101.97,102.01,15766.0,93.6787,93.7338,93.6053,93.642,15766.0
2016-10-28 11:50:00,102.03,102.03,101.99,102.03,5000.0,93.6604,93.6604,93.6236,93.6604,5000.0
2016-10-28 11:55:00,102.02,102.06,102.0,102.0,2200.0,93.6512,93.6879,93.6328,93.6328,2200.0
2016-10-28 12:00:00,102.03,102.04,102.0,102.02,3678.0,93.6604,93.6695,93.6328,93.6512,3678.0
2016-10-28 12:05:00,102.07,102.07,101.98,102.05,10943.0,93.6971,93.6971,93.6145,93.6787,10943.0
2016-10-28 12:10:00,102.04,102.12,102.04,102.12,2626.0,93.6695,93.743,93.6695,93.743,2626.0
2016-10-28 12:15:00,102.09,102.09,102.01,102.07,8003.0,93.7154,93.7154,93.642,93.6971,8003.0
2016-10-28 12:20:00,102.07,102.08,102.06,102.06,3000.0,93.6971,93.7063,93.6879,93.6879,3000.0
2016-10-28 12:25:00,102.08,102.1,102.06,102.07,4656.0,93.7063,93.7246,93.6879,93.6971,4656.0
2016-10-28 12:30:00,102.05,102.05,102.0,102.0,1415.0,93.6787,93.6787,93.6328,93.6328,1415.0
2016-10-28 12:35:00,102.0,102.04,102.0,102.03,1600.0,93.6328,93.6695,93.6328,93.6604,1600.0
2016-10-28 12:40:00,102.04,102.04,101.97,101.97,5325.0,93.6695,93.6695,93.6053,93.6053,5325.0
2016-10-28 12:45:00,102.0,102.0,101.94,101.94,11010.0,93.6328,93.6328,93.5777,93.5777,11010.0
2016-10-28 12:50:00,101.98,102.03,101.97,101.97,2161.0,93.6145,93.6604,93.6053,93.6053,2161.0
2016-10-28 12:55:00,102.0,102.0,101.91,101.91,2800.0,93.6328,93.6328,93.5502,93.5502,2800.0
2016-10-28 13:00:00,101.95,101.96,101.65,101.69,5722.0,93.5869,93.5961,93.3115,93.3483,5722.0
2016-10-28 13:05:00,101.65,101.65,101.29,101.29,7071.0,93.3115,93.3115,92.9811,92.9811,7071.0
2016-10-28 13:10:00,101.25,101.46,101.13,101.46,4928.0,92.9443,93.1371,92.8342,93.1371,4928.0
2016-10-28 13:15:00,101.48,101.58,101.36,101.39,3602.0,93.1555,93.2473,93.0453,93.0729,3602.0
2016-10-28 13:20:00,101.48,101.64,101.45,101.56,15283.0,93.1555,93.3024,93.1279,93.2289,15283.0
2016-10-28 13:25:00,101.54,101.56,101.44,101.44,4531.0,93.2106,93.2289,93.1188,93.1188,4531.0
2016-10-28 13:30:00,101.34,101.41,101.19,101.23,4651.0,93.027,93.0912,92.8893,92.926,4651.0
2016-10-28 13:35:00,101.22,101.22,100.94,101.0,2700.0,92.9168,92.9168,92.6598,92.7149,2700.0
2016-10-28 13:40:00,100.98,101.23,100.95,101.18,2400.0,92.6965,92.926,92.669,92.8801,2400.0
2016-10-28 13:45:00,101.21,101.21,101.09,101.12,1906.0,92.9076,92.9076,92.7975,92.825,1906.0
2016-10-28 13:50:00,101.1,101.12,101.04,101.1,3724.0,92.8067,92.825,92.7516,92.8067,3724.0
2016-10-28 13:55:00,101.01,101.03,100.91,100.92,4200.0,92.724,92.7424,92.6322,92.6414,4200.0
2016-10-28 14:00:00,100.87,101.05,100.87,101.03,2500.0,92.5955,92.7608,92.5955,92.7424,2500.0
2016-10-28 14:05:00,101.02,101.04,100.79,100.87,2876.0,92.7332,92.7516,92.5221,92.5955,2876.0
2016-10-28 14:10:00,100.91,100.97,100.83,100.97,2117.0,92.6322,92.6873,92.5588,92.6873,2117.0
2016-10-28 14:15:00,100.98,101.24,100.85,101.11,5173.0,92.6965,92.9352,92.5772,92.8158,5173.0
2016-10-28 14:20:00,101.14,101.35,101.09,101.35,5500.0,92.8434,93.0361,92.7975,93.0361,5500.0
2016-10-28 14:25:00,101.38,101.4,101.18,101.22,4242.0,93.0637,93.082,92.8801,92.9168,4242.0
2016-10-28 14:30:00,101.23,101.42,101.13,101.37,4804.0,92.926,93.1004,92.8342,93.0545,4804.0
2016-10-28 14:35:00,101.34,101.4,101.2,101.21,6379.0,93.027,93.082,92.8985,92.9076,6379.0
2016-10-28 14:40:00,101.2,101.21,101.1,101.18,3268.0,92.8985,92.9076,92.8067,92.8801,3268.0
2016-10-28 14:45:00,101.15,101.3,101.15,101.3,4150.0,92.8526,92.9902,92.8526,92.9902,4150.0
2016-10-28 14:50:00,101.28,101.35,101.22,101.22,2725.0,92.9719,93.0361,92.9168,92.9168,2725.0
2016-10-28 14:55:00,101.27,101.44,101.26,101.42,17743.0,92.9627,93.1188,92.9535,93.1004,17743.0
2016-10-28 15:00:00,101.42,101.42,101.27,101.32,4956.0,93.1004,93.1004,92.9627,93.0086,4956.0
2016-10-28 15:05:00,101.28,101.35,101.28,101.32,5787.0,92.9719,93.0361,92.9719,93.0086,5787.0
2016-10-28 15:10:00,101.33,101.33,101.19,101.25,3401.0,93.0178,93.0178,92.8893,92.9443,3401.0
2016-10-28 15:15:00,101.26,101.3,101.16,101.3,4500.0,92.9535,92.9902,92.8617,92.9902,4500.0
2016-10-28 15:20:00,101.29,101.34,101.22,101.28,10579.0,92.9811,93.027,92.9168,92.9719,10579.0
2016-10-28 15:25:00,101.29,101.53,101.29,101.48,10353.0,92.9811,93.2014,92.9811,93.1555,10353.0
2016-10-28 15:30:00,101.47,101.47,101.35,101.42,9706.0,93.1463,93.1463,93.0361,93.1004,9706.0
2016-10-28 15:35:00,101.4,101.42,101.29,101.29,10074.0,93.082,93.1004,92.9811,92.9811,10074.0
2016-10-28 15:40:00,101.29,101.29,101.13,101.29,13734.0,92.9811,92.9811,92.8342,92.9811,13734.0
2016-10-28 15:45:00,101.3,101.38,101.23,101.32,18510.0,92.9902,93.0637,92.926,93.0086,18510.0
2016-10-28 15:50:00,101.32,101.34,101.21,101.23,28406.0,93.0086,93.027,92.9076,92.926,28406.0
2016-10-28 15:55:00,101.24,101.32,101.1,101.16,58940.0,92.9352,93.0086,92.8067,92.8617,58940.0
2016-10-31 09:30:00,101.35,101.67,101.25,101.26,14702.0,93.0361,93.3299,92.9443,92.9535,14702.0
2016-10-31 09:35:00,101.18,101.32,101.02,101.04,13312.0,92.8801,93.0086,92.7332,92.7516,13312.0
2016-10-31 09:40:00,101.13,101.18,100.9,100.98,7566.0,92.8342,92.8801,92.6231,92.6965,7566.0
2016-10-31 09:45:00,100.98,101.03,100.77,101.01,13727.0,92.6965,92.7424,92.5037,92.724,13727.0
2016-10-31 09:50:00,101.01,101.07,100.72,100.72,16114.0,92.724,92.7791,92.4578,92.4578,16114.0
2016-10-31 09:55:00,100.81,100.93,100.73,100.93,7939.0,92.5404,92.6506,92.467,92.6506,7939.0
2016-10-31 10:00:00,100.95,100.97,100.84,100.85,6786.0,92.669,92.6873,92.568,92.5772,6786.0
2016-10-31 10:05:00,100.84,100.95,100.82,100.93,9219.0,92.568,92.669,92.5496,92.6506,9219.0
2016-10-31 10:10:00,101.0,101.07,100.98,100.99,8283.0,92.7149,92.7791,92.6965,92.7057,8283.0
2016-10-31 10:15:00,101.0,101.0,100.92,100.95,7491.0,92.7149,92.7149,92.6414,92.669,7491.0
2016-10-31 10:20:00,100.9,100.99,100.8,100.8,5319.0,92.6231,92.7057,92.5313,92.5313,5319.0
2016-10-31 10:25:00,100.83,100.94,100.82,100.94,5881.0,92.5588,92.6598,92.5496,92.6598,5881.0
2016-10-31 10:30:00,100.99,100.99,100.86,100.86,6798.0,92.7057,92.7057,92.5863,92.5863,6798.0
2016-10-31 10:35:00,100.82,100.9,100.77,100.86,8715.0,92.5496,92.6231,92.5037,92.5863,8715.0
2016-10-31 10:40:00,100.85,100.88,100.83,100.88,6715.0,92.5772,92.6047,92.5588,92.6047,6715.0
2016-10-31 10:45:00,100.87,100.92,100.78,100.88,18666.0,92.5955,92.6414,92.5129,92.6047,18666.0
2016-10-31 10:50:00,100.88,101.12,100.83,101.12,8056.0,92.6047,92.825,92.5588,92.825,8056.0
2016-10-31 10:55:00,101.14,101.14,100.91,100.96,7428.0,92.8434,92.8434,92.6322,92.6781,7428.0
2016-10-31 11:00:00,100.98,101.01,100.91,101.01,5528.0,92.6965,92.724,92.6322,92.724,5528.0
2016-10-31 11:05:00,101.0,101.02,100.94,100.99,9939.0,92.7149,92.7332,92.6598,92.7057,9939.0
2016-10-31 11:10:00,101.0,101.04,100.92,100.92,4631.0,92.7149,92.7516,92.6414,92.6414,4631.0
2016-10-31 11:15:00,100.96,101.03,100.92,101.0,8525.0,92.6781,92.7424,92.6414,92.7149,8525.0
2016-10-31 11:20:00,101.02,101.02,100.93,100.97,6448.0,92.7332,92.7332,92.6506,92.6873,6448.0
2016-10-31 11:25:00,100.96,101.07,100.91,101.02,8262.0,92.6781,92.7791,92.6322,92.7332,8262.0
2016-10-31 11:30:00,101.05,101.2,101.05,101.06,12865.0,92.7608,92.8985,92.7608,92.7699,12865.0
2016-10-31 11:35:00,101.06,101.1,100.99,101.01,10311.0,92.7699,92.8067,92.7057,92.724,10311.0
2016-10-31 11:40:00,101.03,101.04,100.95,101.0,6923.0,92.7424,92.7516,92.669,92.7149,6923.0
2016-10-31 11:45:00,101.01,101.06,100.97,100.98,4713.0,92.724,92.7699,92.6873,92.6965,4713.0
2016-10-31 11:50:00,100.99,101.0,100.94,100.97,5598.0,92.7057,92.7149,92.6598,92.6873,5598.0
2016-10-31 11:55:00,101.01,101.05,100.96,101.03,5183.0,92.724,92.7608,92.6781,92.7424,5183.0
2016-10-31 12:00:00,101.05,101.07,101.01,101.02,16531.0,92.7608,92.7791,92.724,92.7332,16531.0
2016-10-31 12:05:00,101.02,101.07,100.97,101.0,9318.0,92.7332,92.7791,92.6873,92.7149,9318.0
2016-10-31 12:10:00,100.99,101.04,100.96,101.04,6447.0,92.7057,92.7516,92.6781,92.7516,6447.0
2016-10-31 12:15:00,101.05,101.09,101.0,101.01,11879.0,92.7608,92.7975,92.7149,92.724,11879.0
2016-10-31 12:20:00,101.0,101.02,100.77,100.89,9634.0,92.7149,92.7332,92.5037,92.6139,9634.0
2016-10-31 12:25:00,100.88,101.0,100.88,100.97,6391.0,92.6047,92.7149,92.6047,92.6873,6391.0
2016-10-31 12:30:00,100.97,101.0,100.9,100.95,9661.0,92.6873,92.7149,92.6231,92.669,9661.0
2016-10-31 12:35:00,100.96,101.03,100.94,100.99,8306.0,92.6781,92.7424,92.6598,92.7057,8306.0
2016-10-31 12:40:00,101.01,101.01,100.9,100.94,7003.0,92.724,92.724,92.6231,92.6598,7003.0
2016-10-31 12:45:00,100.91,100.93,100.77,100.77,9012.0,92.6322,92.6506,92.5037,92.5037,9012.0
2016-10-31 12:50:00,100.78,100.83,100.72,100.79,7295.0,92.5129,92.5588,92.4578,92.5221,7295.0
2016-10-31 12:55:00,100.8,100.82,100.7,100.71,13801.0,92.5313,92.5496,92.4395,92.4486,13801.0
2016-10-31 13:00:00,100.71,100.79,100.71,100.76,7860.0,92.4486,92.5221,92.4486,92.4945,7860.0
2016-10-31 13:05:00,100.75,100.83,100.73,100.81,8714.0,92.4854,92.5588,92.467,92.5404,8714.0
2016-10-31 13:10:00,100.79,100.86,100.76,100.84,8596.0,92.5221,92.5863,92.4945,92.568,8596.0
2016-10-31 13:15:00,100.84,100.86,100.79,100.8,10132.0,92.568,92.5863,92.5221,92.5313,10132.0
2016-10-31 13:20:00,100.8,100.89,100.78,100.78,28601.0,92.5313,92.6139,92.5129,92.5129,28601.0
2016-10-31 13:25:00,100.8,100.85,100.79,100.8,10775.0,92.5313,92.5772,92.5221,92.5313,10775.0
2016-10-31 13:30:00,100.8,100.85,100.79,100.83,10325.0,92.5313,92.5772,92.5221,92.5588,10325.0
2016-10-31 13:35:00,100.83,100.85,100.81,100.84,6413.0,92.5588,92.5772,92.5404,92.568,6413.0
2016-10-31 13:40:00,100.83,100.9,100.8,100.81,8804.0,92.5588,92.6231,92.5313,92.5404,8804.0
2016-10-31 13:45:00,100.81,100.82,100.78,100.8,6798.0,92.5404,92.5496,92.5129,92.5313,6798.0
2016-10-31 13:50:00,100.8,100.85,100.78,100.79,9513.0,92.5313,92.5772,92.5129,92.5221,9513.0
2016-10-31 13:55:00,100.74,100.74,100.67,100.73,7200.0,92.4762,92.4762,92.4119,92.467,7200.0
2016-10-31 14:00:00,100.73,100.73,100.62,100.63,4977.0,92.467,92.467,92.366,92.3752,4977.0
2016-10-31 14:05:00,100.62,100.64,100.57,100.57,17581.0,92.366,92.3844,92.3201,92.3201,17581.0
2016-10-31 14:10:00,100.57,100.58,100.41,100.44,16413.0,92.3201,92.3293,92.1733,92.2008,16413.0
2016-10-31 14:15:00,100.44,100.69,100.44,100.54,11116.0,92.2008,92.4303,92.2008,92.2926,11116.0
2016-10-31 14:20:00,100.56,100.61,100.54,100.54,16036.0,92.311,92.3568,92.2926,92.2926,16036.0
2016-10-31 14:25:00,100.54,100.6,100.52,100.59,13643.0,92.2926,92.3477,92.2742,92.3385,13643.0
2016-10-31 14:30:00,100.56,100.64,100.56,100.64,11847.0,92.311,92.3844,92.311,92.3844,11847.0
2016-10-31 14:35:00,100.63,100.65,100.61,100.63,8326.0,92.3752,92.3936,92.3568,92.3752,8326.0
2016-10-31 14:40:00,100.64,100.66,100.53,100.66,7510.0,92.3844,92.4027,92.2834,92.4027,7510.0
2016-10-31 14:45:00,100.65,100.65,100.53,100.59,11631.0,92.3936,92.3936,92.2834,92.3385,11631.0
2016-10-31 14:50:00,100.58,100.67,100.56,100.66,8803.0,92.3293,92.4119,92.311,92.4027,8803.0
2016-10-31 14:55:00,100.66,100.67,100.59,100.63,8929.0,92.4027,92.4119,92.3385,92.3752,8929.0
2016-10-31 15:00:00,100.65,100.66,100.57,100.66,13772.0,92.3936,92.4027,92.3201,92.4027,13772.0
2016-10-31 15:05:00,100.65,100.65,100.59,100.61,8128.0,92.3936,92.3936,92.3385,92.3568,8128.0
2016-10-31 15:10:00,100.61,100.63,100.6,100.63,9231.0,92.3568,92.3752,92.3477,92.3752,9231.0
2016-10-31 15:15:00,100.63,100.64,100.52,100.52,13957.0,92.3752,92.3844,92.2742,92.2742,13957.0
2016-10-31 15:20:00,100.54,100.64,100.53,100.6,12071.0,92.2926,92.3844,92.2834,92.3477,12071.0
2016-10-31 15:25:00,100.59,100.69,100.54,100.68,16898.0,92.3385,92.4303,92.2926,92.4211,16898.0
2016-10-31 15:30:00,100.67,100.68,100.54,100.59,22557.0,92.4119,92.4211,92.2926,92.3385,22557.0
2016-10-31 15:35:00,100.6,100.64,100.57,100.62,23188.0,92.3477,92.3844,92.3201,92.366,23188.0
2016-10-31 15:40:00,100.61,100.63,100.58,100.6,24239.0,92.3568,92.3752,92.3293,92.3477,24239.0
2016-10-31 15:45:00,100.6,100.64,100.55,100.64,26813.0,92.3477,92.3844,92.3018,92.3844,26813.0
2016-10-31 15:50:00,100.64,100.64,100.58,100.61,33918.0,92.3844,92.3844,92.3293,92.3568,33918.0
2016-10-31 15:55:00,100.6,100.61,100.48,100.52,68995.0,92.3477,92.3568,92.2375,92.2742,68995.0
2016-11-01 09:30:00,101.02,101.02,100.6,101.02,4693.0,92.7332,92.7332,92.3477,92.7332,4693.0
2016-11-01 09:35:00,100.76,100.82,100.71,100.72,1600.0,92.4945,92.5496,92.4486,92.4578,1600.0
2016-11-01 09:40:00,100.72,100.79,100.46,100.71,5665.0,92.4578,92.5221,92.2192,92.4486,5665.0
2016-11-01 09:45:00,100.65,100.73,100.52,100.64,8100.0,92.3936,92.467,92.2742,92.3844,8100.0
2016-11-01 09:50:00,100.7,100.83,100.58,100.69,3212.0,92.4395,92.5588,92.3293,92.4303,3212.0
2016-11-01 09:55:00,100.75,100.91,100.65,100.89,119092.0,92.4854,92.6322,92.3936,92.6139,119092.0
2016-11-01 10:00:00,100.9,101.12,100.68,100.93,18367.0,92.6231,92.825,92.4211,92.6506,18367.0
2016-11-01 10:05:00,100.96,100.98,100.84,100.85,7438.0,92.6781,92.6965,92.568,92.5772,7438.0
2016-11-01 10:10:00,100.82,100.95,100.82,100.9,3647.0,92.5496,92.669,92.5496,92.6231,3647.0
2016-11-01 10:15:00,100.97,101.0,100.8,100.92,18795.0,92.6873,92.7149,92.5313,92.6414,18795.0
2016-11-01 10:20:00,100.97,101.07,100.86,100.95,13811.0,92.6873,92.7791,92.5863,92.669,13811.0
2016-11-01 10:25:00,100.92,100.96,100.79,100.87,23346.0,92.6414,92.6781,92.5221,92.5955,23346.0
2016-11-01 10:30:00,100.86,101.02,100.8,101.0,3601.0,92.5863,92.7332,92.5313,92.7149,3601.0
2016-11-01 10:35:00,101.02,101.07,100.8,100.84,7764.0,92.7332,92.7791,92.5313,92.568,7764.0
2016-11-01 10:40:00,100.88,100.96,100.81,100.96,1564.0,92.6047,92.6781,92.5404,92.6781,1564.0
2016-11-01 10:45:00,100.87,100.89,100.83,100.85,1300.0,92.5955,92.6139,92.5588,92.5772,1300.0
2016-11-01 10:50:00,100.86,100.92,100.84,100.92,5649.0,92.5863,92.6414,92.568,92.6414,5649.0
2016-11-01 10:55:00,100.93,101.06,100.81,100.91,22857.0,92.6506,92.7699,92.5404,92.6322,22857.0
2016-11-01 11:00:00,100.9,100.94,100.72,100.74,4246.0,92.6231,92.6598,92.4578,92.4762,4246.0
2016-11-01 11:05:00,100.76,100.8,100.57,100.65,7879.0,92.4945,92.5313,92.3201,92.3936,7879.0
2016-11-01 11:10:00,100.66,100.8,100.53,100.73,58039.0,92.4027,92.5313,92.2834,92.467,58039.0
2016-11-01 11:15:00,100.74,100.77,100.49,100.53,40400.0,92.4762,92.5037,92.2467,92.2834,40400.0
2016-11-01 11:20:00,100.56,100.7,100.54,100.66,6208.0,92.311,92.4395,92.2926,92.4027,6208.0
2016-11-01 11:25:00,100.66,100.7,100.6,100.61,5708.0,92.4027,92.4395,92.3477,92.3568,5708.0
2016-11-01 11:30:00,100.6,100.66,100.52,100.63,2823.0,92.3477,92.4027,92.2742,92.3752,2823.0
2016-11-01 11:35:00,100.72,100.72,100.64,100.69,1400.0,92.4578,92.4578,92.3844,92.4303,1400.0
2016-11-01 11:40:00,100.68,100.73,100.54,100.68,5965.0,92.4211,92.467,92.2926,92.4211,5965.0
2016-11-01 11:45:00,100.66,100.69,100.58,100.6,4900.0,92.4027,92.4303,92.3293,92.3477,4900.0
2016-11-01 11:50:00,100.56,100.56,100.45,100.45,3714.0,92.311,92.311,92.21,92.21,3714.0
2016-11-01 11:55:00,100.43,100.46,100.35,100.37,3130.0,92.1916,92.2192,92.1182,92.1365,3130.0
2016-11-01 12:00:00,100.37,100.42,100.22,100.3,9100.0,92.1365,92.1824,91.9988,92.0723,9100.0
2016-11-01 12:05:00,100.27,100.3,100.12,100.13,4702.0,92.0447,92.0723,91.907,91.9162,4702.0
2016-11-01 12:10:00,100.04,100.06,99.92,99.95,6350.0,91.8336,91.852,91.7235,91.751,6350.0
2016-11-01 12:15:00,99.95,99.95,99.8,99.83,2500.0,91.751,91.751,91.6133,91.6408,2500.0
2016-11-01 12:20:00,99.82,99.97,99.75,99.94,8371.0,91.6317,91.7693,91.5674,91.7418,8371.0
2016-11-01 12:25:00,99.94,100.02,99.88,99.88,2400.0,91.7418,91.8152,91.6867,91.6867,2400.0
2016-11-01 12:30:00,99.88,100.09,99.88,100.09,3201.0,91.6867,91.8795,91.6867,91.8795,3201.0
2016-11-01 12:35:00,100.09,100.09,99.92,99.95,3300.0,91.8795,91.8795,91.7235,91.751,3300.0
2016-11-01 12:40:00,99.95,100.01,99.76,99.81,8300.0,91.751,91.8061,91.5766,91.6225,8300.0
2016-11-01 12:45:00,99.86,99.91,99.68,99.71,3693.0,91.6684,91.7143,91.5031,91.5307,3693.0
2016-11-01 12:50:00,99.72,99.79,99.66,99.7,10321.0,91.5399,91.6041,91.4848,91.5215,10321.0
2016-11-01 12:55:00,99.7,99.78,99.7,99.78,5995.0,91.5215,91.5949,91.5215,91.5949,5995.0
2016-11-01 13:00:00,99.79,99.82,99.73,99.73,7357.0,91.6041,91.6317,91.549,91.549,7357.0
2016-11-01 13:05:00,99.74,99.74,99.62,99.64,13184.0,91.5582,91.5582,91.4481,91.4664,13184.0
2016-11-01 13:10:00,99.64,99.66,99.53,99.55,17890.0,91.4664,91.4848,91.3654,91.3838,17890.0
2016-11-01 13:15:00,99.55,99.58,99.42,99.5,7354.0,91.3838,91.4113,91.2645,91.3379,7354.0
2016-11-01 13:20:00,99.51,99.53,99.39,99.41,9335.0,91.3471,91.3654,91.2369,91.2553,9335.0
2016-11-01 13:25:00,99.43,99.52,99.42,99.48,6048.0,91.2736,91.3563,91.2645,91.3195,6048.0
2016-11-01 13:30:00,99.46,99.52,99.45,99.47,8500.0,91.3012,91.3563,91.292,91.3104,8500.0
2016-11-01 13:35:00,99.47,99.48,99.38,99.46,6314.0,91.3104,91.3195,91.2277,91.3012,6314.0
2016-11-01 13:40:00,99.43,99.44,99.2,99.3,14300.0,91.2736,91.2828,91.0625,91.1543,14300.0
2016-11-01 13:45:00,99.27,99.27,99.14,99.2,3130.0,91.1268,91.1268,91.0074,91.0625,3130.0
2016-11-01 13:50:00,99.23,99.3,99.15,99.19,9000.0,91.0901,91.1543,91.0166,91.0533,9000.0
2016-11-01 13:55:00,99.2,99.28,99.18,99.28,6428.0,91.0625,91.136,91.0442,91.136,6428.0
2016-11-01 14:00:00,99.28,99.33,99.13,99.15,6028.0,91.136,91.1818,90.9983,91.0166,6028.0
2016-11-01 14:05:00,99.18,99.18,98.91,99.02,7516.0,91.0442,91.0442,90.7963,90.8973,7516.0
2016-11-01 14:10:00,99.0,99.07,98.87,98.87,8030.0,90.8789,90.9432,90.7596,90.7596,8030.0
2016-11-01 14:15:00,98.84,98.87,98.62,98.81,4459.0,90.732,90.7596,90.5301,90.7045,4459.0
2016-11-01 14:20:00,98.82,98.94,98.81,98.94,8754.0,90.7137,90.8238,90.7045,90.8238,8754.0
2016-11-01 14:25:00,98.94,99.22,98.93,99.19,27309.0,90.8238,91.0809,90.8147,91.0533,27309.0
2016-11-01 14:30:00,99.2,99.2,99.07,99.13,11409.0,91.0625,91.0625,90.9432,90.9983,11409.0
2016-11-01 14:35:00,99.11,99.13,98.98,99.0,30789.0,90.9799,90.9983,90.8606,90.8789,30789.0
2016-11-01 14:40:00,99.0,99.01,98.81,98.94,22592.0,90.8789,90.8881,90.7045,90.8238,22592.0
2016-11-01 14:45:00,98.94,98.99,98.89,98.91,10677.0,90.8238,90.8697,90.7779,90.7963,10677.0
2016-11-01 14:50:00,98.91,98.92,98.73,98.87,16851.0,90.7963,90.8055,90.6311,90.7596,16851.0
2016-11-01 14:55:00,98.87,98.94,98.82,98.82,9066.0,90.7596,90.8238,90.7137,90.7137,9066.0
2016-11-01 15:00:00,98.8,98.88,98.67,98.83,15078.0,90.6953,90.7688,90.576,90.7229,15078.0
2016-11-01 15:05:00,98.84,98.84,98.69,98.81,15480.0,90.732,90.732,90.5943,90.7045,15480.0
2016-11-01 15:10:00,98.8,98.81,98.67,98.72,29725.0,90.6953,90.7045,90.576,90.6219,29725.0
2016-11-01 15:15:00,98.72,99.1,98.7,99.07,34241.0,90.6219,90.9707,90.6035,90.9432,34241.0
2016-11-01 15:20:00,99.06,99.11,99.0,99.02,14089.0,90.934,90.9799,90.8789,90.8973,14089.0
2016-11-01 15:25:00,99.04,99.08,99.0,99.07,17133.0,90.9156,90.9524,90.8789,90.9432,17133.0
2016-11-01 15:30:00,99.08,99.13,98.99,99.02,26033.0,90.9524,90.9983,90.8697,90.8973,26033.0
2016-11-01 15:35:00,99.02,99.15,98.97,99.14,34605.0,90.8973,91.0166,90.8514,91.0074,34605.0
2016-11-01 15:40:00,99.15,99.18,99.02,99.06,43168.0,91.0166,91.0442,90.8973,90.934,43168.0
2016-11-01 15:45:00,99.07,99.31,99.06,99.14,44688.0,90.9432,91.1635,90.934,91.0074,44688.0
2016-11-01 15:50:00,99.15,99.19,99.0,99.15,61552.0,91.0166,91.0533,90.8789,91.0166,61552.0
2016-11-01 15:55:00,99.16,99.17,99.01,99.03,93931.0,91.0258,91.035,90.8881,90.9065,93931.0
2016-11-02 09:30:00,99.04,99.21,98.91,99.06,9728.0,90.9156,91.0717,90.7963,90.934,9728.0
2016-11-02 09:35:00,99.29,99.36,99.06,99.11,3600.0,91.1451,91.2094,90.934,90.9799,3600.0
2016-11-02 09:40:00,99.1,99.2,98.99,99.09,12075.0,90.9707,91.0625,90.8697,90.9615,12075.0
2016-11-02 09:45:00,99.12,99.19,98.89,98.89,11031.0,90.9891,91.0533,90.7779,90.7779,11031.0
2016-11-02 09:50:00,98.98,99.11,98.98,98.98,3400.0,90.8606,90.9799,90.8606,90.8606,3400.0
2016-11-02 09:55:00,99.05,99.11,99.0,99.1,3100.0,90.9248,90.9799,90.8789,90.9707,3100.0
2016-11-02 10:00:00,99.1,99.1,98.9,98.9,8450.0,90.9707,90.9707,90.7871,90.7871,8450.0
2016-11-02 10:05:00,98.91,98.98,98.85,98.92,52809.0,90.7963,90.8606,90.7412,90.8055,52809.0
2016-11-02 10:10:00,98.91,98.91,98.75,98.78,3822.0,90.7963,90.7963,90.6494,90.677,3822.0
2016-11-02 10:15:00,98.84,98.95,98.75,98.84,3412.0,90.732,90.833,90.6494,90.732,3412.0
2016-11-02 10:20:00,98.79,98.79,98.65,98.7,1883.0,90.6861,90.6861,90.5576,90.6035,1883.0
2016-11-02 10:25:00,98.77,98.8,98.71,98.75,3615.0,90.6678,90.6953,90.6127,90.6494,3615.0
2016-11-02 10:30:00,98.75,98.75,98.59,98.7,4894.0,90.6494,90.6494,90.5026,90.6035,4894.0
2016-11-02 10:35:00,98.65,98.71,98.59,98.63,4000.0,90.5576,90.6127,90.5026,90.5393,4000.0
2016-11-02 10:40:00,98.62,98.65,98.59,98.59,1800.0,90.5301,90.5576,90.5026,90.5026,1800.0
2016-11-02 10:45:00,98.57,98.75,98.57,98.6,3493.0,90.4842,90.6494,90.4842,90.5117,3493.0
2016-11-02 10:50:00,98.61,98.61,98.47,98.56,2018.0,90.5209,90.5209,90.3924,90.475,2018.0
2016-11-02 10:55:00,98.56,98.61,98.52,98.54,4599.0,90.475,90.5209,90.4383,90.4567,4599.0
2016-11-02 11:00:00,98.57,98.57,98.46,98.51,2510.0,90.4842,90.4842,90.3832,90.4291,2510.0
2016-11-02 11:05:00,98.49,98.55,98.48,98.54,2354.0,90.4108,90.4658,90.4016,90.4567,2354.0
2016-11-02 11:10:00,98.49,98.58,98.48,98.55,3400.0,90.4108,90.4934,90.4016,90.4658,3400.0
2016-11-02 11:15:00,98.53,98.63,98.53,98.54,4100.0,90.4475,90.5393,90.4475,90.4567,4100.0
2016-11-02 11:20:00,98.56,98.56,98.52,98.52,601.0,90.475,90.475,90.4383,90.4383,601.0
2016-11-02 11:25:00,98.56,98.63,98.49,98.54,1700.0,90.475,90.5393,90.4108,90.4567,1700.0
2016-11-02 11:30:00,98.57,98.57,98.5,98.5,1900.0,90.4842,90.4842,90.4199,90.4199,1900.0
2016-11-02 11:35:00,98.46,98.46,98.38,98.45,1991.0,90.3832,90.3832,90.3098,90.374,1991.0
2016-11-02 11:40:00,98.42,98.44,98.39,98.4,1956.0,90.3465,90.3649,90.319,90.3281,1956.0
2016-11-02 11:45:00,98.43,98.45,98.4,98.45,1900.0,90.3557,90.374,90.3281,90.374,1900.0
2016-11-02 11:50:00,98.43,98.43,98.38,98.38,500.0,90.3557,90.3557,90.3098,90.3098,500.0
2016-11-02 11:55:00,98.41,98.46,98.37,98.37,1498.0,90.3373,90.3832,90.3006,90.3006,1498.0
2016-11-02 12:00:00,98.37,98.43,98.36,98.36,1590.0,90.3006,90.3557,90.2914,90.2914,1590.0
2016-11-02 12:05:00,98.34,98.44,98.32,98.36,3818.0,90.2731,90.3649,90.2547,90.2914,3818.0
2016-11-02 12:10:00,98.37,98.45,98.36,98.36,3100.0,90.3006,90.374,90.2914,90.2914,3100.0
2016-11-02 12:15:00,98.36,98.42,98.36,98.36,801.0,90.2914,90.3465,90.2914,90.2914,801.0
2016-11-02 12:20:00,98.36,98.47,98.34,98.45,1888.0,90.2914,90.3924,90.2731,90.374,1888.0
2016-11-02 12:25:00,98.46,98.47,98.36,98.42,6789.0,90.3832,90.3924,90.2914,90.3465,6789.0
2016-11-02 12:30:00,98.42,98.42,98.4,98.41,500.0,90.3465,90.3465,90.3281,90.3373,500.0
2016-11-02 12:35:00,98.42,98.45,98.37,98.41,600.0,90.3465,90.374,90.3006,90.3373,600.0
2016-11-02 12:40:00,98.41,98.46,98.41,98.41,2300.0,90.3373,90.3832,90.3373,90.3373,2300.0
2016-11-02 12:45:00,98.42,98.46,98.4,98.4,3000.0,90.3465,90.3832,90.3281,90.3281,3000.0
2016-11-02 12:50:00,98.39,98.45,98.35,98.39,2301.0,90.319,90.374,90.2822,90.319,2301.0
2016-11-02 12:55:00,98.4,98.42,98.39,98.39,3007.0,90.3281,90.3465,90.319,90.319,3007.0
2016-11-02 13:00:00,98.39,98.48,98.33,98.33,6501.0,90.319,90.4016,90.2639,90.2639,6501.0
2016-11-02 13:05:00,98.32,98.32,98.22,98.26,5069.0,90.2547,90.2547,90.1629,90.1996,5069.0
2016-11-02 13:10:00,98.28,98.29,98.09,98.11,3518.0,90.218,90.2272,90.0436,90.0619,3518.0
2016-11-02 13:15:00,98.09,98.12,98.03,98.03,3837.0,90.0436,90.0711,89.9885,89.9885,3837.0
2016-11-02 13:20:00,98.06,98.11,98.04,98.07,4011.0,90.016,90.0619,89.9977,90.0252,4011.0
2016-11-02 13:25:00,98.07,98.2,98.04,98.16,4125.0,90.0252,90.1445,89.9977,90.1078,4125.0
2016-11-02 13:30:00,98.16,98.17,98.16,98.17,895.0,90.1078,90.117,90.1078,90.117,895.0
2016-11-02 13:35:00,98.14,98.15,98.11,98.11,1414.0,90.0895,90.0986,90.0619,90.0619,1414.0
2016-11-02 13:40:00,98.08,98.17,98.04,98.15,2800.0,90.0344,90.117,89.9977,90.0986,2800.0
2016-11-02 13:45:00,98.18,98.18,98.03,98.09,2785.0,90.1262,90.1262,89.9885,90.0436,2785.0
2016-11-02 13:50:00,98.09,98.13,98.08,98.13,1700.0,90.0436,90.0803,90.0344,90.0803,1700.0
2016-11-02 13:55:00,98.14,98.31,98.14,98.29,5060.0,90.0895,90.2455,90.0895,90.2272,5060.0
2016-11-02 14:00:00,98.29,98.38,98.02,98.14,6621.0,90.2272,90.3098,89.9793,90.0895,6621.0
2016-11-02 14:05:00,98.19,98.19,97.9,97.95,7484.0,90.1354,90.1354,89.8692,89.9151,7484.0
2016-11-02 14:10:00,97.98,98.27,97.93,98.18,28356.0,89.9426,90.2088,89.8967,90.1262,28356.0
2016-11-02 14:15:00,98.17,98.19,97.95,98.13,14832.0,90.117,90.1354,89.9151,90.0803,14832.0
2016-11-02 14:20:00,98.13,98.24,98.08,98.18,5467.0,90.0803,90.1813,90.0344,90.1262,5467.0
2016-11-02 14:25:00,98.27,98.36,98.14,98.2,4362.0,90.2088,90.2914,90.0895,90.1445,4362.0
2016-11-02 14:30:00,98.2,98.31,98.14,98.16,4761.0,90.1445,90.2455,90.0895,90.1078,4761.0
2016-11-02 14:35:00,98.19,98.25,98.09,98.12,6084.0,90.1354,90.1904,90.0436,90.0711,6084.0
2016-11-02 14:40:00,98.17,98.22,98.07,98.14,5907.0,90.117,90.1629,90.0252,90.0895,5907.0
2016-11-02 14:45:00,98.18,98.27,97.99,98.02,5421.0,90.1262,90.2088,89.9518,89.9793,5421.0
2016-11-02 14:50:00,97.96,98.03,97.9,97.95,39372.0,89.9242,89.9885,89.8692,89.9151,39372.0
2016-11-02 14:55:00,97.95,98.09,97.91,97.91,6009.0,89.9151,90.0436,89.8783,89.8783,6009.0
2016-11-02 15:00:00,97.91,98.06,97.85,98.03,4123.0,89.8783,90.016,89.8233,89.9885,4123.0
2016-11-02 15:05:00,98.06,98.06,97.94,98.05,5192.0,90.016,90.016,89.9059,90.0068,5192.0
2016-11-02 15:10:00,98.06,98.08,97.93,97.97,6267.0,90.016,90.0344,89.8967,89.9334,6267.0
2016-11-02 15:15:00,97.97,98.0,97.95,97.96,11017.0,89.9334,89.961,89.9151,89.9242,11017.0
2016-11-02 15:20:00,97.99,98.18,97.97,98.18,4109.0,89.9518,90.1262,89.9334,90.1262,4109.0
2016-11-02 15:25:00,98.14,98.23,98.13,98.2,8483.0,90.0895,90.1721,90.0803,90.1445,8483.0
2016-11-02 15:30:00,98.2,98.22,98.1,98.13,12894.0,90.1445,90.1629,90.0527,90.0803,12894.0
2016-11-02 15:35:00,98.11,98.16,98.01,98.01,18122.0,90.0619,90.1078,89.9701,89.9701,18122.0
2016-11-02 15:40:00,98.02,98.16,98.02,98.1,14579.0,89.9793,90.1078,89.9793,90.0527,14579.0
2016-11-02 15:45:00,98.11,98.15,98.03,98.1,21043.0,90.0619,90.0986,89.9885,90.0527,21043.0
2016-11-02 15:50:00,98.1,98.13,97.96,97.99,17187.0,90.0527,90.0803,89.9242,89.9518,17187.0
2016-11-02 15:55:00,97.98,98.13,97.88,97.97,66747.0,89.9426,90.0803,89.8508,89.9334,66747.0
2016-11-03 09:30:00,98.11,98.67,98.04,98.67,4966.0,90.0619,90.576,89.9977,90.576,4966.0
2016-11-03 09:35:00,98.47,98.74,98.42,98.52,4174.0,90.3924,90.6402,90.3465,90.4383,4174.0
2016-11-03 09:40:00,98.6,98.6,98.37,98.37,989.0,90.5117,90.5117,90.3006,90.3006,989.0
2016-11-03 09:45:00,98.44,98.59,98.39,98.42,3200.0,90.3649,90.5026,90.319,90.3465,3200.0
2016-11-03 09:50:00,98.41,98.44,98.35,98.44,1600.0,90.3373,90.3649,90.2822,90.3649,1600.0
2016-11-03 09:55:00,98.42,98.5,98.42,98.43,5490.0,90.3465,90.4199,90.3465,90.3557,5490.0
2016-11-03 10:00:00,98.41,98.52,98.41,98.5,3720.0,90.3373,90.4383,90.3373,90.4199,3720.0
2016-11-03 10:05:00,98.43,98.74,98.41,98.67,2900.0,90.3557,90.6402,90.3373,90.576,2900.0
2016-11-03 10:10:00,98.7,98.82,98.66,98.69,9490.0,90.6035,90.7137,90.5668,90.5943,9490.0
2016-11-03 10:15:00,98.69,98.69,98.53,98.6,10024.0,90.5943,90.5943,90.4475,90.5117,10024.0
2016-11-03 10:20:00,98.6,98.71,98.6,98.61,3849.0,90.5117,90.6127,90.5117,90.5209,3849.0
2016-11-03 10:25:00,98.6,98.66,98.57,98.61,4102.0,90.5117,90.5668,90.4842,90.5209,4102.0
2016-11-03 10:30:00,98.56,98.57,98.48,98.53,2821.0,90.475,90.4842,90.4016,90.4475,2821.0
2016-11-03 10:35:00,98.55,98.58,98.51,98.51,2976.0,90.4658,90.4934,90.4291,90.4291,2976.0
2016-11-03 10:40:00,98.51,98.65,98.47,98.51,9248.0,90.4291,90.5576,90.3924,90.4291,9248.0
2016-11-03 10:45:00,98.51,98.57,98.42,98.52,22129.0,90.4291,90.4842,90.3465,90.4383,22129.0
2016-11-03 10:50:00,98.52,98.67,98.52,98.67,5862.0,90.4383,90.576,90.4383,90.576,5862.0
2016-11-03 10:55:00,98.66,98.68,98.53,98.61,9103.0,90.5668,90.5852,90.4475,90.5209,9103.0
2016-11-03 11:00:00,98.55,98.65,98.51,98.51,7872.0,90.4658,90.5576,90.4291,90.4291,7872.0
2016-11-03 11:05:00,98.56,98.65,98.53,98.63,12400.0,90.475,90.5576,90.4475,90.5393,12400.0
2016-11-03 11:10:00,98.61,98.65,98.55,98.56,14782.0,90.5209,90.5576,90.4658,90.475,14782.0
2016-11-03 11:15:00,98.55,98.61,98.49,98.54,23275.0,90.4658,90.5209,90.4108,90.4567,23275.0
2016-11-03 11:20:00,98.56,98.6,98.52,98.54,6206.0,90.475,90.5117,90.4383,90.4567,6206.0
2016-11-03 11:25:00,98.57,98.59,98.53,98.58,5091.0,90.4842,90.5026,90.4475,90.4934,5091.0
2016-11-03 11:30:00,98.56,98.66,98.55,98.66,8000.0,90.475,90.5668,90.4658,90.5668,8000.0
2016-11-03 11:35:00,98.6,98.66,98.58,98.58,8598.0,90.5117,90.5668,90.4934,90.4934,8598.0
2016-11-03 11:40:00,98.58,98.61,98.45,98.45,4715.0,90.4934,90.5209,90.374,90.374,4715.0
2016-11-03 11:45:00,98.5,98.61,98.49,98.59,6998.0,90.4199,90.5209,90.4108,90.5026,6998.0
2016-11-03 11:50:00,98.59,98.61,98.52,98.54,6625.0,90.5026,90.5209,90.4383,90.4567,6625.0
2016-11-03 11:55:00,98.55,98.56,98.5,98.54,7438.0,90.4658,90.475,90.4199,90.4567,7438.0
2016-11-03 12:00:00,98.55,98.57,98.51,98.55,8116.0,90.4658,90.4842,90.4291,90.4658,8116.0
2016-11-03 12:05:00,98.53,98.55,98.47,98.51,13447.0,90.4475,90.4658,90.3924,90.4291,13447.0
2016-11-03 12:10:00,98.52,98.55,98.5,98.51,5713.0,90.4383,90.4658,90.4199,90.4291,5713.0
2016-11-03 12:15:00,98.53,98.56,98.5,98.5,7800.0,90.4475,90.475,90.4199,90.4199,7800.0
2016-11-03 12:20:00,98.49,98.55,98.48,98.52,12145.0,90.4108,90.4658,90.4016,90.4383,12145.0
2016-11-03 12:25:00,98.51,98.58,98.51,98.53,8282.0,90.4291,90.4934,90.4291,90.4475,8282.0
2016-11-03 12:30:00,98.53,98.55,98.49,98.49,2774.0,90.4475,90.4658,90.4108,90.4108,2774.0
2016-11-03 12:35:00,98.49,98.51,98.47,98.47,4660.0,90.4108,90.4291,90.3924,90.3924,4660.0
2016-11-03 12:40:00,98.5,98.56,98.45,98.45,7372.0,90.4199,90.475,90.374,90.374,7372.0
2016-11-03 12:45:00,98.5,98.53,98.48,98.51,4579.0,90.4199,90.4475,90.4016,90.4291,4579.0
2016-11-03 12:50:00,98.52,98.59,98.51,98.55,8268.0,90.4383,90.5026,90.4291,90.4658,8268.0
2016-11-03 12:55:00,98.57,98.59,98.55,98.55,1404.0,90.4842,90.5026,90.4658,90.4658,1404.0
2016-11-03 13:00:00,98.56,98.57,98.51,98.51,4383.0,90.475,90.4842,90.4291,90.4291,4383.0
2016-11-03 13:05:00,98.51,98.55,98.49,98.53,9889.0,90.4291,90.4658,90.4108,90.4475,9889.0
2016-11-03 13:10:00,98.54,98.56,98.48,98.51,6811.0,90.4567,90.475,90.4016,90.4291,6811.0
2016-11-03 13:15:00,98.52,98.54,98.51,98.51,6925.0,90.4383,90.4567,90.4291,90.4291,6925.0
2016-11-03 13:20:00,98.52,98.55,98.47,98.53,5284.0,90.4383,90.4658,90.3924,90.4475,5284.0
2016-11-03 13:25:00,98.55,98.66,98.54,98.62,11550.0,90.4658,90.5668,90.4567,90.5301,11550.0
2016-11-03 13:30:00,98.61,98.63,98.58,98.59,14065.0,90.5209,90.5393,90.4934,90.5026,14065.0
2016-11-03 13:35:00,98.57,98.59,98.53,98.54,10744.0,90.4842,90.5026,90.4475,90.4567,10744.0
2016-11-03 13:40:00,98.54,98.61,98.47,98.47,10999.0,90.4567,90.5209,90.3924,90.3924,10999.0
2016-11-03 13:45:00,98.48,98.63,98.48,98.61,482243.0,90.4016,90.5393,90.4016,90.5209,482243.0
2016-11-03 13:50:00,98.61,98.65,98.49,98.58,14952.0,90.5209,90.5576,90.4108,90.4934,14952.0
2016-11-03 13:55:00,98.58,98.63,98.5,98.57,11344.0,90.4934,90.5393,90.4199,90.4842,11344.0
2016-11-03 14:00:00,98.55,98.61,98.48,98.55,11955.0,90.4658,90.5209,90.4016,90.4658,11955.0
2016-11-03 14:05:00,98.54,98.56,98.48,98.54,17086.0,90.4567,90.475,90.4016,90.4567,17086.0
2016-11-03 14:10:00,98.54,98.61,98.52,98.6,30478.0,90.4567,90.5209,90.4383,90.5117,30478.0
2016-11-03 14:15:00,98.61,98.61,98.54,98.54,12202.0,90.5209,90.5209,90.4567,90.4567,12202.0
2016-11-03 14:20:00,98.53,98.6,98.52,98.54,15222.0,90.4475,90.5117,90.4383,90.4567,15222.0
2016-11-03 14:25:00,98.54,98.57,98.5,98.52,12574.0,90.4567,90.4842,90.4199,90.4383,12574.0
2016-11-03 14:30:00,98.52,98.54,98.39,98.39,17108.0,90.4383,90.4567,90.319,90.319,17108.0
2016-11-03 14:35:00,98.4,98.46,98.37,98.44,13972.0,90.3281,90.3832,90.3006,90.3649,13972.0
2016-11-03 14:40:00,98.41,98.43,98.34,98.35,12493.0,90.3373,90.3557,90.2731,90.2822,12493.0
2016-11-03 14:45:00,98.34,98.37,98.33,98.35,9037.0,90.2731,90.3006,90.2639,90.2822,9037.0
2016-11-03 14:50:00,98.39,98.41,98.37,98.4,7949.0,90.319,90.3373,90.3006,90.3281,7949.0
2016-11-03 14:55:00,98.39,98.45,98.38,98.41,8145.0,90.319,90.374,90.3098,90.3373,8145.0
2016-11-03 15:00:00,98.42,98.42,98.37,98.39,7085.0,90.3465,90.3465,90.3006,90.319,7085.0
2016-11-03 15:05:00,98.39,98.4,98.33,98.34,9694.0,90.319,90.3281,90.2639,90.2731,9694.0
2016-11-03 15:10:00,98.34,98.39,98.33,98.37,8381.0,90.2731,90.319,90.2639,90.3006,8381.0
2016-11-03 15:15:00,98.39,98.39,98.2,98.21,10693.0,90.319,90.319,90.1445,90.1537,10693.0
2016-11-03 15:20:00,98.2,98.23,98.16,98.17,10715.0,90.1445,90.1721,90.1078,90.117,10715.0
2016-11-03 15:25:00,98.17,98.18,98.12,98.12,12517.0,90.117,90.1262,90.0711,90.0711,12517.0
2016-11-03 15:30:00,98.13,98.13,97.92,97.92,19702.0,90.0803,90.0803,89.8875,89.8875,19702.0
2016-11-03 15:35:00,97.93,97.97,97.83,97.83,19333.0,89.8967,89.9334,89.8049,89.8049,19333.0
2016-11-03 15:40:00,97.84,97.86,97.74,97.75,22820.0,89.8141,89.8324,89.7223,89.7315,22820.0
2016-11-03 15:45:00,97.74,97.96,97.73,97.92,37365.0,89.7223,89.9242,89.7131,89.8875,37365.0
2016-11-03 15:50:00,97.93,98.02,97.91,98.01,29283.0,89.8967,89.9793,89.8783,89.9701,29283.0
2016-11-03 15:55:00,98.0,98.09,98.0,98.06,75217.0,89.961,90.0436,89.961,90.016,75217.0
2016-11-04 09:30:00,98.33,98.46,98.0,98.19,13458.0,90.2639,90.3832,89.961,90.1354,13458.0
2016-11-04 09:35:00,98.1,98.26,98.01,98.18,9605.0,90.0527,90.1996,89.9701,90.1262,9605.0
2016-11-04 09:40:00,98.18,98.19,97.96,98.03,10241.0,90.1262,90.1354,89.9242,89.9885,10241.0
2016-11-04 09:45:00,98.02,98.05,97.84,97.84,12243.0,89.9793,90.0068,89.8141,89.8141,12243.0
2016-11-04 09:50:00,97.84,97.93,97.66,97.91,10744.0,89.8141,89.8967,89.6488,89.8783,10744.0
2016-11-04 09:55:00,97.92,97.98,97.74,97.8,7906.0,89.8875,89.9426,89.7223,89.7774,7906.0
2016-11-04 10:00:00,97.87,98.07,97.86,98.03,8807.0,89.8416,90.0252,89.8324,89.9885,8807.0
2016-11-04 10:05:00,98.03,98.04,97.96,97.98,7566.0,89.9885,89.9977,89.9242,89.9426,7566.0
2016-11-04 10:10:00,98.01,98.07,97.97,97.97,14221.0,89.9701,90.0252,89.9334,89.9334,14221.0
2016-11-04 10:15:00,98.0,98.03,97.86,98.03,13540.0,89.961,89.9885,89.8324,89.9885,13540.0
2016-11-04 10:20:00,97.99,98.03,97.97,98.01,12560.0,89.9518,89.9885,89.9334,89.9701,12560.0
2016-11-04 10:25:00,98.01,98.03,97.88,98.01,17261.0,89.9701,89.9885,89.8508,89.9701,17261.0
2016-11-04 10:30:00,97.99,98.22,97.99,98.22,17350.0,89.9518,90.1629,89.9518,90.1629,17350.0
2016-11-04 10:35:00,98.17,98.26,98.09,98.13,7302.0,90.117,90.1996,90.0436,90.0803,7302.0
2016-11-04 10:40:00,98.13,98.21,97.98,98.05,50500.0,90.0803,90.1537,89.9426,90.0068,50500.0
2016-11-04 10:45:00,98.05,98.18,98.05,98.13,25885.0,90.0068,90.1262,90.0068,90.0803,25885.0
2016-11-04 10:50:00,98.16,98.34,98.16,98.33,16007.0,90.1078,90.2731,90.1078,90.2639,16007.0
2016-11-04 10:55:00,98.33,98.49,98.32,98.47,18118.0,90.2639,90.4108,90.2547,90.3924,18118.0
2016-11-04 11:00:00,98.44,98.64,98.41,98.61,8264.0,90.3649,90.5485,90.3373,90.5209,8264.0
2016-11-04 11:05:00,98.66,98.66,98.55,98.6,15406.0,90.5668,90.5668,90.4658,90.5117,15406.0
2016-11-04 11:10:00,98.58,98.67,98.56,98.62,14294.0,90.4934,90.576,90.475,90.5301,14294.0
2016-11-04 11:15:00,98.61,98.62,98.56,98.56,13767.0,90.5209,90.5301,90.475,90.475,13767.0
2016-11-04 11:20:00,98.56,98.58,98.47,98.54,14230.0,90.475,90.4934,90.3924,90.4567,14230.0
2016-11-04 11:25:00,98.51,98.54,98.45,98.49,11569.0,90.4291,90.4567,90.374,90.4108,11569.0
2016-11-04 11:30:00,98.5,98.5,98.34,98.41,13864.0,90.4199,90.4199,90.2731,90.3373,13864.0
2016-11-04 11:35:00,98.38,98.38,98.27,98.32,9253.0,90.3098,90.3098,90.2088,90.2547,9253.0
2016-11-04 11:40:00,98.3,98.38,98.3,98.38,8839.0,90.2363,90.3098,90.2363,90.3098,8839.0
2016-11-04 11:45:00,98.38,98.38,98.29,98.31,12914.0,90.3098,90.3098,90.2272,90.2455,12914.0
2016-11-04 11:50:00,98.3,98.36,98.26,98.33,12542.0,90.2363,90.2914,90.1996,90.2639,12542.0
2016-11-04 11:55:00,98.36,98.38,98.3,98.36,10689.0,90.2914,90.3098,90.2363,90.2914,10689.0
2016-11-04 12:00:00,98.33,98.38,98.31,98.36,8743.0,90.2639,90.3098,90.2455,90.2914,8743.0
2016-11-04 12:05:00,98.35,98.38,98.31,98.36,10050.0,90.2822,90.3098,90.2455,90.2914,10050.0
2016-11-04 12:10:00,98.36,98.39,98.29,98.38,14902.0,90.2914,90.319,90.2272,90.3098,14902.0
2016-11-04 12:15:00,98.39,98.41,98.34,98.35,13673.0,90.319,90.3373,90.2731,90.2822,13673.0
2016-11-04 12:20:00,98.35,98.37,98.31,98.34,9804.0,90.2822,90.3006,90.2455,90.2731,9804.0
2016-11-04 12:25:00,98.34,98.41,98.31,98.32,9987.0,90.2731,90.3373,90.2455,90.2547,9987.0
2016-11-04 12:30:00,98.35,98.38,98.34,98.35,7051.0,90.2822,90.3098,90.2731,90.2822,7051.0
2016-11-04 12:35:00,98.35,98.37,98.32,98.33,5200.0,90.2822,90.3006,90.2547,90.2639,5200.0
2016-11-04 12:40:00,98.33,98.37,98.31,98.32,6591.0,90.2639,90.3006,90.2455,90.2547,6591.0
2016-11-04 12:45:00,98.32,98.34,98.29,98.34,8504.0,90.2547,90.2731,90.2272,90.2731,8504.0
2016-11-04 12:50:00,98.32,98.35,98.3,98.3,7152.0,90.2547,90.2822,90.2363,90.2363,7152.0
2016-11-04 12:55:00,98.3,98.35,98.28,98.33,7056.0,90.2363,90.2822,90.218,90.2639,7056.0
2016-11-04 13:00:00,98.35,98.38,98.34,98.37,8686.0,90.2822,90.3098,90.2731,90.3006,8686.0
2016-11-04 13:05:00,98.38,98.44,98.36,98.38,8893.0,90.3098,90.3649,90.2914,90.3098,8893.0
2016-11-04 13:10:00,98.38,98.39,98.34,98.37,12254.0,90.3098,90.319,90.2731,90.3006,12254.0
2016-11-04 13:15:00,98.4,98.45,98.37,98.37,12630.0,90.3281,90.374,90.3006,90.3006,12630.0
2016-11-04 13:20:00,98.37,98.37,98.32,98.32,7349.0,90.3006,90.3006,90.2547,90.2547,7349.0
2016-11-04 13:25:00,98.33,98.33,98.24,98.26,8946.0,90.2639,90.2639,90.1813,90.1996,8946.0
2016-11-04 13:30:00,98.26,98.33,98.25,98.3,9500.0,90.1996,90.2639,90.1904,90.2363,9500.0
2016-11-04 13:35:00,98.3,98.32,98.25,98.27,5591.0,90.2363,90.2547,90.1904,90.2088,5591.0
2016-11-04 13:40:00,98.26,98.29,98.24,98.24,10174.0,90.1996,90.2272,90.1813,90.1813,10174.0
2016-11-04 13:45:00,98.25,98.25,98.16,98.17,5608.0,90.1904,90.1904,90.1078,90.117,5608.0
2016-11-04 13:50:00,98.17,98.19,98.14,98.14,7067.0,90.117,90.1354,90.0895,90.0895,7067.0
2016-11-04 13:55:00,98.13,98.17,98.12,98.16,6167.0,90.0803,90.117,90.0711,90.1078,6167.0
2016-11-04 14:00:00,98.16,98.17,98.11,98.11,9988.0,90.1078,90.117,90.0619,90.0619,9988.0
2016-11-04 14:05:00,98.12,98.14,98.05,98.05,14500.0,90.0711,90.0895,90.0068,90.0068,14500.0
2016-11-04 14:10:00,98.05,98.09,98.05,98.07,5721.0,90.0068,90.0436,90.0068,90.0252,5721.0
2016-11-04 14:15:00,98.07,98.12,98.05,98.08,11596.0,90.0252,90.0711,90.0068,90.0344,11596.0
2016-11-04 14:20:00,98.08,98.14,98.07,98.12,7757.0,90.0344,90.0895,90.0252,90.0711,7757.0
2016-11-04 14:25:00,98.12,98.16,98.12,98.14,7564.0,90.0711,90.1078,90.0711,90.0895,7564.0
2016-11-04 14:30:00,98.14,98.2,98.12,98.14,12835.0,90.0895,90.1445,90.0711,90.0895,12835.0
2016-11-04 14:35:00,98.15,98.15,97.99,98.02,9391.0,90.0986,90.0986,89.9518,89.9793,9391.0
2016-11-04 14:40:00,98.04,98.16,98.02,98.13,6807.0,89.9977,90.1078,89.9793,90.0803,6807.0
2016-11-04 14:45:00,98.12,98.14,97.92,97.92,11691.0,90.0711,90.0895,89.8875,89.8875,11691.0
2016-11-04 14:50:00,97.92,98.02,97.91,97.91,7647.0,89.8875,89.9793,89.8783,89.8783,7647.0
2016-11-04 14:55:00,97.93,97.98,97.88,97.97,9040.0,89.8967,89.9426,89.8508,89.9334,9040.0
2016-11-04 15:00:00,97.93,97.93,97.81,97.83,8223.0,89.8967,89.8967,89.7865,89.8049,8223.0
2016-11-04 15:05:00,97.82,97.84,97.77,97.78,32010.0,89.7957,89.8141,89.7498,89.759,32010.0
2016-11-04 15:10:00,97.78,97.85,97.73,97.8,6968.0,89.759,89.8233,89.7131,89.7774,6968.0
2016-11-04 15:15:00,97.82,97.93,97.82,97.83,11471.0,89.7957,89.8967,89.7957,89.8049,11471.0
2016-11-04 15:20:00,97.82,97.84,97.78,97.79,11378.0,89.7957,89.8141,89.759,89.7682,11378.0
2016-11-04 15:25:00,97.79,97.9,97.74,97.81,15016.0,89.7682,89.8692,89.7223,89.7865,15016.0
2016-11-04 15:30:00,97.8,97.86,97.77,97.84,9641.0,89.7774,89.8324,89.7498,89.8141,9641.0
2016-11-04 15:35:00,97.84,97.84,97.7,97.82,20122.0,89.8141,89.8141,89.6856,89.7957,20122.0
2016-11-04 15:40:00,97.83,97.84,97.77,97.83,19767.0,89.8049,89.8141,89.7498,89.8049,19767.0
2016-11-04 15:45:00,97.83,97.83,97.58,97.69,29698.0,89.8049,89.8049,89.5754,89.6764,29698.0
2016-11-04 15:50:00,97.68,97.72,97.58,97.7,26970.0,89.6672,89.7039,89.5754,89.6856,26970.0
2016-11-04 15:55:00,97.71,97.72,97.59,97.62,62675.0,89.6947,89.7039,89.5846,89.6121,62675.0
2016-11-07 09:30:00,99.68,99.69,99.25,99.33,18387.0,91.5031,91.5123,91.1084,91.1818,18387.0
2016-11-07 09:35:00,99.34,99.72,99.25,99.62,23306.0,91.191,91.5399,91.1084,91.4481,23306.0
2016-11-07 09:40:00,99.56,99.56,99.38,99.49,9568.0,91.393,91.393,91.2277,91.3287,9568.0
2016-11-07 09:45:00,99.5,99.57,99.39,99.44,6652.0,91.3379,91.4022,91.2369,91.2828,6652.0
2016-11-07 09:50:00,99.39,99.5,99.35,99.5,3644.0,91.2369,91.3379,91.2002,91.3379,3644.0
2016-11-07 09:55:00,99.51,99.51,99.45,99.49,2200.0,91.3471,91.3471,91.292,91.3287,2200.0
2016-11-07 10:00:00,99.49,99.5,99.39,99.4,8735.0,91.3287,91.3379,91.2369,91.2461,8735.0
2016-11-07 10:05:00,99.39,99.39,99.3,99.35,4800.0,91.2369,91.2369,91.1543,91.2002,4800.0
2016-11-07 10:10:00,99.35,99.36,99.32,99.36,3800.0,91.2002,91.2094,91.1727,91.2094,3800.0
2016-11-07 10:15:00,99.32,99.33,99.26,99.28,3770.0,91.1727,91.1818,91.1176,91.136,3770.0
2016-11-07 10:20:00,99.26,99.31,99.14,99.3,12462.0,91.1176,91.1635,91.0074,91.1543,12462.0
2016-11-07 10:25:00,99.3,99.49,99.26,99.41,26940.0,91.1543,91.3287,91.1176,91.2553,26940.0
2016-11-07 10:30:00,99.39,99.54,99.3,99.45,9245.0,91.2369,91.3746,91.1543,91.292,9245.0
2016-11-07 10:35:00,99.49,99.5,99.41,99.46,3186.0,91.3287,91.3379,91.2553,91.3012,3186.0
2016-11-07 10:40:00,99.46,99.53,99.45,99.47,10432.0,91.3012,91.3654,91.292,91.3104,10432.0
2016-11-07 10:45:00,99.47,99.52,99.47,99.5,2488.0,91.3104,91.3563,91.3104,91.3379,2488.0
2016-11-07 10:50:00,99.5,99.51,99.45,99.51,6290.0,91.3379,91.3471,91.292,91.3471,6290.0
2016-11-07 10:55:00,99.5,99.54,99.46,99.5,6268.0,91.3379,91.3746,91.3012,91.3379,6268.0
2016-11-07 11:00:00,99.52,99.57,99.47,99.57,5438.0,91.3563,91.4022,91.3104,91.4022,5438.0
2016-11-07 11:05:00,99.57,99.58,99.46,99.52,8196.0,91.4022,91.4113,91.3012,91.3563,8196.0
2016-11-07 11:10:00,99.51,99.61,99.51,99.58,8967.0,91.3471,91.4389,91.3471,91.4113,8967.0
2016-11-07 11:15:00,99.57,99.67,99.57,99.67,6474.0,91.4022,91.494,91.4022,91.494,6474.0
2016-11-07 11:20:00,99.64,99.69,99.54,99.54,17435.0,91.4664,91.5123,91.3746,91.3746,17435.0
2016-11-07 11:25:00,99.54,99.62,99.53,99.57,5967.0,91.3746,91.4481,91.3654,91.4022,5967.0
2016-11-07 11:30:00,99.58,99.62,99.57,99.6,5479.0,91.4113,91.4481,91.4022,91.4297,5479.0
2016-11-07 11:35:00,99.61,99.67,99.6,99.63,4400.0,91.4389,91.494,91.4297,91.4572,4400.0
2016-11-07 11:40:00,99.63,99.67,99.6,99.64,6350.0,91.4572,91.494,91.4297,91.4664,6350.0
2016-11-07 11:45:00,99.64,99.66,99.6,99.6,3024.0,91.4664,91.4848,91.4297,91.4297,3024.0
2016-11-07 11:50:00,99.61,99.65,99.59,99.6,6200.0,91.4389,91.4756,91.4205,91.4297,6200.0
2016-11-07 11:55:00,99.61,99.65,99.61,99.63,10625.0,91.4389,91.4756,91.4389,91.4572,10625.0
2016-11-07 12:00:00,99.65,99.91,99.65,99.86,4754.0,91.4756,91.7143,91.4756,91.6684,4754.0
2016-11-07 12:05:00,99.85,99.86,99.79,99.8,3425.0,91.6592,91.6684,91.6041,91.6133,3425.0
2016-11-07 12:10:00,99.81,99.87,99.8,99.87,2892.0,91.6225,91.6776,91.6133,91.6776,2892.0
2016-11-07 12:15:00,99.9,99.9,99.82,99.89,3604.0,91.7051,91.7051,91.6317,91.6959,3604.0
2016-11-07 12:20:00,99.91,99.98,99.9,99.96,9952.0,91.7143,91.7785,91.7051,91.7602,9952.0
2016-11-07 12:25:00,99.96,100.0,99.95,99.98,3220.0,91.7602,91.7969,91.751,91.7785,3220.0
2016-11-07 12:30:00,99.95,99.97,99.93,99.94,1516.0,91.751,91.7693,91.7326,91.7418,1516.0
2016-11-07 12:35:00,99.93,99.93,99.79,99.79,2000.0,91.7326,91.7326,91.6041,91.6041,2000.0
2016-11-07 12:40:00,99.78,99.79,99.75,99.79,4047.0,91.5949,91.6041,91.5674,91.6041,4047.0
2016-11-07 12:45:00,99.78,99.78,99.6,99.64,4766.0,91.5949,91.5949,91.4297,91.4664,4766.0
2016-11-07 12:50:00,99.64,99.69,99.62,99.69,2572.0,91.4664,91.5123,91.4481,91.5123,2572.0
2016-11-07 12:55:00,99.67,99.7,99.67,99.7,2000.0,91.494,91.5215,91.494,91.5215,2000.0
2016-11-07 13:00:00,99.7,99.73,99.69,99.69,2630.0,91.5215,91.549,91.5123,91.5123,2630.0
2016-11-07 13:05:00,99.68,99.76,99.66,99.73,5158.0,91.5031,91.5766,91.4848,91.549,5158.0
2016-11-07 13:10:00,99.76,99.76,99.71,99.73,2800.0,91.5766,91.5766,91.5307,91.549,2800.0
2016-11-07 13:15:00,99.7,99.74,99.7,99.7,3400.0,91.5215,91.5582,91.5215,91.5215,3400.0
2016-11-07 13:20:00,99.73,99.73,99.63,99.65,2316.0,91.549,91.549,91.4572,91.4756,2316.0
2016-11-07 13:25:00,99.67,99.68,99.65,99.66,2590.0,91.494,91.5031,91.4756,91.4848,2590.0
2016-11-07 13:30:00,99.65,99.69,99.65,99.67,3200.0,91.4756,91.5123,91.4756,91.494,3200.0
2016-11-07 13:35:00,99.69,99.73,99.67,99.68,4510.0,91.5123,91.549,91.494,91.5031,4510.0
2016-11-07 13:40:00,99.69,99.69,99.65,99.66,3370.0,91.5123,91.5123,91.4756,91.4848,3370.0
2016-11-07 13:45:00,99.64,99.68,99.64,99.65,3010.0,91.4664,91.5031,91.4664,91.4756,3010.0
2016-11-07 13:50:00,99.62,99.63,99.57,99.59,5040.0,91.4481,91.4572,91.4022,91.4205,5040.0
2016-11-07 13:55:00,99.61,99.64,99.61,99.63,2465.0,91.4389,91.4664,91.4389,91.4572,2465.0
2016-11-07 14:00:00,99.61,99.61,99.5,99.52,4001.0,91.4389,91.4389,91.3379,91.3563,4001.0
2016-11-07 14:05:00,99.52,99.52,99.41,99.49,6316.0,91.3563,91.3563,91.2553,91.3287,6316.0
2016-11-07 14:10:00,99.5,99.52,99.44,99.44,4988.0,91.3379,91.3563,91.2828,91.2828,4988.0
2016-11-07 14:15:00,99.46,99.51,99.43,99.43,9960.0,91.3012,91.3471,91.2736,91.2736,9960.0
2016-11-07 14:20:00,99.42,99.43,99.3,99.31,6229.0,91.2645,91.2736,91.1543,91.1635,6229.0
2016-11-07 14:25:00,99.32,99.37,99.31,99.35,7756.0,91.1727,91.2186,91.1635,91.2002,7756.0
2016-11-07 14:30:00,99.32,99.36,99.31,99.33,6190.0,91.1727,91.2094,91.1635,91.1818,6190.0
2016-11-07 14:35:00,99.33,99.34,99.31,99.31,5301.0,91.1818,91.191,91.1635,91.1635,5301.0
2016-11-07 14:40:00,99.31,99.32,99.21,99.22,3337.0,91.1635,91.1727,91.0717,91.0809,3337.0
2016-11-07 14:45:00,99.23,99.24,99.11,99.12,9728.0,91.0901,91.0992,90.9799,90.9891,9728.0
2016-11-07 14:50:00,99.12,99.19,99.1,99.12,10406.0,90.9891,91.0533,90.9707,90.9891,10406.0
2016-11-07 14:55:00,99.12,99.16,99.1,99.15,6563.0,90.9891,91.0258,90.9707,91.0166,6563.0
2016-11-07 15:00:00,99.16,99.18,99.09,99.1,14690.0,91.0258,91.0442,90.9615,90.9707,14690.0
2016-11-07 15:05:00,99.11,99.11,99.04,99.08,8207.0,90.9799,90.9799,90.9156,90.9524,8207.0
2016-11-07 15:10:00,99.09,99.12,99.06,99.09,5790.0,90.9615,90.9891,90.934,90.9615,5790.0
2016-11-07 15:15:00,99.07,99.2,99.07,99.18,3050.0,90.9432,91.0625,90.9432,91.0442,3050.0
2016-11-07 15:20:00,99.18,99.22,99.16,99.19,5200.0,91.0442,91.0809,91.0258,91.0533,5200.0
2016-11-07 15:25:00,99.2,99.2,99.12,99.12,7900.0,91.0625,91.0625,90.9891,90.9891,7900.0
2016-11-07 15:30:00,99.15,99.17,99.12,99.16,10193.0,91.0166,91.035,90.9891,91.0258,10193.0
2016-11-07 15:35:00,99.16,99.19,99.12,99.19,10476.0,91.0258,91.0533,90.9891,91.0533,10476.0
2016-11-07 15:40:00,99.2,99.22,99.17,99.19,16677.0,91.0625,91.0809,91.035,91.0533,16677.0
2016-11-07 15:45:00,99.19,99.43,99.19,99.42,34057.0,91.0533,91.2736,91.0533,91.2645,34057.0
2016-11-07 15:50:00,99.43,99.46,99.35,99.43,41367.0,91.2736,91.3012,91.2002,91.2736,41367.0
2016-11-07 15:55:00,99.45,99.57,99.42,99.54,56528.0,91.292,91.4022,91.2645,91.3746,56528.0
2016-11-08 09:30:00,99.55,99.58,99.04,99.07,16057.0,91.3838,91.4113,90.9156,90.9432,16057.0
2016-11-08 09:35:00,98.98,99.4,98.87,99.4,4050.0,90.8606,91.2461,90.7596,91.2461,4050.0
2016-11-08 09:40:00,99.41,99.49,99.24,99.29,8978.0,91.2553,91.3287,91.0992,91.1451,8978.0
2016-11-08 09:45:00,99.25,99.42,99.17,99.41,11790.0,91.1084,91.2645,91.035,91.2553,11790.0
2016-11-08 09:50:00,99.41,99.53,99.25,99.53,4200.0,91.2553,91.3654,91.1084,91.3654,4200.0
2016-11-08 09:55:00,99.47,99.54,99.42,99.53,2100.0,91.3104,91.3746,91.2645,91.3654,2100.0
2016-11-08 10:00:00,99.54,99.85,99.53,99.78,9238.0,91.3746,91.6592,91.3654,91.5949,9238.0
2016-11-08 10:05:00,99.75,99.82,99.72,99.78,6457.0,91.5674,91.6317,91.5399,91.5949,6457.0
2016-11-08 10:10:00,99.75,99.82,99.7,99.73,7646.0,91.5674,91.6317,91.5215,91.549,7646.0
2016-11-08 10:15:00,99.77,99.83,99.75,99.81,1761.0,91.5858,91.6408,91.5674,91.6225,1761.0
2016-11-08 10:20:00,99.87,99.9,99.82,99.89,3000.0,91.6776,91.7051,91.6317,91.6959,3000.0
2016-11-08 10:25:00,99.89,99.98,99.88,99.96,4030.0,91.6959,91.7785,91.6867,91.7602,4030.0
2016-11-08 10:30:00,99.91,100.08,99.91,99.99,3603.0,91.7143,91.8703,91.7143,91.7877,3603.0
2016-11-08 10:35:00,100.03,100.03,99.79,99.81,3900.0,91.8244,91.8244,91.6041,91.6225,3900.0
2016-11-08 10:40:00,99.79,99.85,99.74,99.78,6299.0,91.6041,91.6592,91.5582,91.5949,6299.0
2016-11-08 10:45:00,99.79,99.97,99.79,99.97,5112.0,91.6041,91.7693,91.6041,91.7693,5112.0
2016-11-08 10:50:00,99.97,99.97,99.75,99.75,1300.0,91.7693,91.7693,91.5674,91.5674,1300.0
2016-11-08 10:55:00,99.81,99.85,99.74,99.81,3150.0,91.6225,91.6592,91.5582,91.6225,3150.0
2016-11-08 11:00:00,99.81,99.9,99.78,99.83,2300.0,91.6225,91.7051,91.5949,91.6408,2300.0
2016-11-08 11:05:00,99.8,100.05,99.8,100.0,14600.0,91.6133,91.8428,91.6133,91.7969,14600.0
2016-11-08 11:10:00,100.0,100.06,99.93,100.04,10278.0,91.7969,91.852,91.7326,91.8336,10278.0
2016-11-08 11:15:00,100.1,100.12,100.06,100.07,2200.0,91.8887,91.907,91.852,91.8611,2200.0
2016-11-08 11:20:00,100.05,100.2,100.05,100.07,4200.0,91.8428,91.9805,91.8428,91.8611,4200.0
2016-11-08 11:25:00,100.06,100.06,99.9,100.05,6306.0,91.852,91.852,91.7051,91.8428,6306.0
2016-11-08 11:30:00,100.04,100.23,100.02,100.16,21250.0,91.8336,92.008,91.8152,91.9438,21250.0
2016-11-08 11:35:00,100.16,100.17,100.02,100.08,8269.0,91.9438,91.9529,91.8152,91.8703,8269.0
2016-11-08 11:40:00,100.08,100.12,99.97,100.0,16412.0,91.8703,91.907,91.7693,91.7969,16412.0
2016-11-08 11:45:00,100.03,100.2,100.02,100.15,3900.0,91.8244,91.9805,91.8152,91.9346,3900.0
2016-11-08 11:50:00,100.17,100.21,100.08,100.08,5690.0,91.9529,91.9897,91.8703,91.8703,5690.0
2016-11-08 11:55:00,100.05,100.05,99.93,100.03,24690.0,91.8428,91.8428,91.7326,91.8244,24690.0
2016-11-08 12:00:00,100.03,100.18,99.95,100.11,40011.0,91.8244,91.9621,91.751,91.8979,40011.0
2016-11-08 12:05:00,100.18,100.25,100.13,100.23,12885.0,91.9621,92.0264,91.9162,92.008,12885.0
2016-11-08 12:10:00,100.2,100.23,100.12,100.2,16690.0,91.9805,92.008,91.907,91.9805,16690.0
2016-11-08 12:15:00,100.2,100.37,100.18,100.25,14922.0,91.9805,92.1365,91.9621,92.0264,14922.0
2016-11-08 12:20:00,100.29,100.38,100.25,100.37,6100.0,92.0631,92.1457,92.0264,92.1365,6100.0
2016-11-08 12:25:00,100.37,100.38,100.2,100.22,6000.0,92.1365,92.1457,91.9805,91.9988,6000.0
2016-11-08 12:30:00,100.21,100.25,100.12,100.12,3100.0,91.9897,92.0264,91.907,91.907,3100.0
2016-11-08 12:35:00,100.12,100.22,100.11,100.11,1832.0,91.907,91.9988,91.8979,91.8979,1832.0
2016-11-08 12:40:00,100.12,100.19,100.12,100.15,12220.0,91.907,91.9713,91.907,91.9346,12220.0
2016-11-08 12:45:00,100.16,100.26,100.12,100.21,2500.0,91.9438,92.0356,91.907,91.9897,2500.0
2016-11-08 12:50:00,100.25,100.26,100.19,100.22,2200.0,92.0264,92.0356,91.9713,91.9988,2200.0
2016-11-08 12:55:00,100.24,100.29,100.19,100.29,3200.0,92.0172,92.0631,91.9713,92.0631,3200.0
2016-11-08 13:00:00,100.26,100.3,100.11,100.11,8700.0,92.0356,92.0723,91.8979,91.8979,8700.0
2016-11-08 13:05:00,100.08,100.16,99.87,99.96,5800.0,91.8703,91.9438,91.6776,91.7602,5800.0
2016-11-08 13:10:00,99.98,100.02,99.96,99.96,1065.0,91.7785,91.8152,91.7602,91.7602,1065.0
2016-11-08 13:15:00,99.91,100.0,99.87,100.0,1800.0,91.7143,91.7969,91.6776,91.7969,1800.0
2016-11-08 13:20:00,99.99,100.05,99.97,100.0,3600.0,91.7877,91.8428,91.7693,91.7969,3600.0
2016-11-08 13:25:00,100.02,100.11,100.0,100.11,2000.0,91.8152,91.8979,91.7969,91.8979,2000.0
2016-11-08 13:30:00,100.08,100.14,100.02,100.03,7500.0,91.8703,91.9254,91.8152,91.8244,7500.0
2016-11-08 13:35:00,100.02,100.11,99.88,100.0,25734.0,91.8152,91.8979,91.6867,91.7969,25734.0
2016-11-08 13:40:00,100.0,100.1,99.94,99.94,4050.0,91.7969,91.8887,91.7418,91.7418,4050.0
2016-11-08 13:45:00,99.91,99.95,99.91,99.94,370.0,91.7143,91.751,91.7143,91.7418,370.0
2016-11-08 13:50:00,99.92,100.03,99.92,99.93,2363.0,91.7235,91.8244,91.7235,91.7326,2363.0
2016-11-08 13:55:00,99.96,99.98,99.95,99.95,900.0,91.7602,91.7785,91.751,91.751,900.0
2016-11-08 14:00:00,99.98,99.98,99.95,99.98,700.0,91.7785,91.7785,91.751,91.7785,700.0
2016-11-08 14:05:00,99.95,99.98,99.85,99.85,3109.0,91.751,91.7785,91.6592,91.6592,3109.0
2016-11-08 14:10:00,99.82,99.82,99.72,99.73,3570.0,91.6317,91.6317,91.5399,91.549,3570.0
2016-11-08 14:15:00,99.73,99.83,99.69,99.79,3408.0,91.549,91.6408,91.5123,91.6041,3408.0
2016-11-08 14:20:00,99.79,99.83,99.74,99.76,3196.0,91.6041,91.6408,91.5582,91.5766,3196.0
2016-11-08 14:25:00,99.74,99.82,99.73,99.81,2005.0,91.5582,91.6317,91.549,91.6225,2005.0
2016-11-08 14:30:00,99.78,99.78,99.7,99.7,2517.0,91.5949,91.5949,91.5215,91.5215,2517.0
2016-11-08 14:35:00,99.69,99.7,99.64,99.7,3096.0,91.5123,91.5215,91.4664,91.5215,3096.0
2016-11-08 14:40:00,99.73,99.73,99.56,99.59,4128.0,91.549,91.549,91.393,91.4205,4128.0
2016-11-08 14:45:00,99.57,99.59,99.53,99.58,2000.0,91.4022,91.4205,91.3654,91.4113,2000.0
2016-11-08 14:50:00,99.57,99.67,99.56,99.58,5436.0,91.4022,91.494,91.393,91.4113,5436.0
2016-11-08 14:55:00,99.6,99.6,99.51,99.58,1510.0,91.4297,91.4297,91.3471,91.4113,1510.0
2016-11-08 15:00:00,99.57,99.57,99.5,99.55,2100.0,91.4022,91.4022,91.3379,91.3838,2100.0
2016-11-08 15:05:00,99.54,99.75,99.54,99.75,4300.0,91.3746,91.5674,91.3746,91.5674,4300.0
2016-11-08 15:10:00,99.8,99.83,99.71,99.74,3031.0,91.6133,91.6408,91.5307,91.5582,3031.0
2016-11-08 15:15:00,99.77,99.77,99.65,99.72,3198.0,91.5858,91.5858,91.4756,91.5399,3198.0
2016-11-08 15:20:00,99.76,99.81,99.73,99.76,4200.0,91.5766,91.6225,91.549,91.5766,4200.0
2016-11-08 15:25:00,99.76,99.83,99.76,99.83,3200.0,91.5766,91.6408,91.5766,91.6408,3200.0
2016-11-08 15:30:00,99.83,99.92,99.8,99.89,6992.0,91.6408,91.7235,91.6133,91.6959,6992.0
2016-11-08 15:35:00,99.88,99.92,99.84,99.9,6200.0,91.6867,91.7235,91.65,91.7051,6200.0
2016-11-08 15:40:00,99.91,99.93,99.83,99.83,4822.0,91.7143,91.7326,91.6408,91.6408,4822.0
2016-11-08 15:45:00,99.86,99.92,99.78,99.83,17045.0,91.6684,91.7235,91.5949,91.6408,17045.0
2016-11-08 15:50:00,99.84,99.84,99.61,99.64,13847.0,91.65,91.65,91.4389,91.4664,13847.0
2016-11-08 15:55:00,99.66,99.71,99.58,99.7,25686.0,91.4848,91.5307,91.4113,91.5215,25686.0
2016-11-09 09:30:00,99.68,99.73,98.92,99.16,38363.0,91.5031,91.549,90.8055,91.0258,38363.0
2016-11-09 09:35:00,99.36,99.51,98.9,98.94,38806.0,91.2094,91.3471,90.7871,90.8238,38806.0
2016-11-09 09:40:00,98.86,99.41,98.73,99.37,8844.0,90.7504,91.2553,90.6311,91.2186,8844.0
2016-11-09 09:45:00,99.31,100.13,99.29,100.1,6261.0,91.1635,91.9162,91.1451,91.8887,6261.0
2016-11-09 09:50:00,100.19,100.71,99.95,100.28,58176.0,91.9713,92.4486,91.751,92.0539,58176.0
2016-11-09 09:55:00,100.15,100.73,100.15,100.62,30585.0,91.9346,92.467,91.9346,92.366,30585.0
2016-11-09 10:00:00,100.38,100.48,99.83,99.93,19000.0,92.1457,92.2375,91.6408,91.7326,19000.0
2016-11-09 10:05:00,99.91,99.97,99.7,99.7,3855.0,91.7143,91.7693,91.5215,91.5215,3855.0
2016-11-09 10:10:00,99.8,99.9,99.61,99.9,37708.0,91.6133,91.7051,91.4389,91.7051,37708.0
2016-11-09 10:15:00,99.87,99.87,99.47,99.5,3887.0,91.6776,91.6776,91.3104,91.3379,3887.0
2016-11-09 10:20:00,99.48,99.58,99.48,99.55,2000.0,91.3195,91.4113,91.3195,91.3838,2000.0
2016-11-09 10:25:00,99.6,99.99,99.6,99.99,8596.0,91.4297,91.7877,91.4297,91.7877,8596.0
2016-11-09 10:30:00,99.88,100.07,99.81,99.92,11640.0,91.6867,91.8611,91.6225,91.7235,11640.0
2016-11-09 10:35:00,99.88,99.96,99.78,99.92,5824.0,91.6867,91.7602,91.5949,91.7235,5824.0
2016-11-09 10:40:00,99.94,100.07,99.91,99.96,17657.0,91.7418,91.8611,91.7143,91.7602,17657.0
2016-11-09 10:45:00,99.92,100.01,99.87,99.94,3457.0,91.7235,91.8061,91.6776,91.7418,3457.0
2016-11-09 10:50:00,99.89,100.04,99.85,99.95,7083.0,91.6959,91.8336,91.6592,91.751,7083.0
2016-11-09 10:55:00,99.99,100.05,99.88,99.95,11063.0,91.7877,91.8428,91.6867,91.751,11063.0
2016-11-09 11:00:00,100.02,100.05,99.91,99.95,28586.0,91.8152,91.8428,91.7143,91.751,28586.0
2016-11-09 11:05:00,99.93,100.02,99.93,100.0,12558.0,91.7326,91.8152,91.7326,91.7969,12558.0
2016-11-09 11:10:00,100.0,100.04,99.93,99.96,35591.0,91.7969,91.8336,91.7326,91.7602,35591.0
2016-11-09 11:15:00,99.96,100.04,99.94,99.98,72202.0,91.7602,91.8336,91.7418,91.7785,72202.0
2016-11-09 11:20:00,100.0,100.02,99.95,99.96,23343.0,91.7969,91.8152,91.751,91.7602,23343.0
2016-11-09 11:25:00,99.98,100.02,99.96,99.98,25365.0,91.7785,91.8152,91.7602,91.7785,25365.0
2016-11-09 11:30:00,100.0,100.1,99.98,99.98,115742.0,91.7969,91.8887,91.7785,91.7785,115742.0
2016-11-09 11:35:00,100.0,100.2,99.96,100.0,91300.0,91.7969,91.9805,91.7602,91.7969,91300.0
2016-11-09 11:40:00,100.0,100.11,99.89,100.11,41896.0,91.7969,91.8979,91.6959,91.8979,41896.0
2016-11-09 11:45:00,100.15,100.73,100.14,100.73,12322.0,91.9346,92.467,91.9254,92.467,12322.0
2016-11-09 11:50:00,100.77,101.06,100.76,101.06,11836.0,92.5037,92.7699,92.4945,92.7699,11836.0
2016-11-09 11:55:00,101.02,101.02,100.88,100.93,3336.0,92.7332,92.7332,92.6047,92.6506,3336.0
2016-11-09 12:00:00,100.98,100.98,100.85,100.85,1550.0,92.6965,92.6965,92.5772,92.5772,1550.0
2016-11-09 12:05:00,100.61,100.64,100.43,100.44,1608.0,92.3568,92.3844,92.1916,92.2008,1608.0
2016-11-09 12:10:00,100.38,100.44,100.28,100.36,7923.0,92.1457,92.2008,92.0539,92.1274,7923.0
2016-11-09 12:15:00,100.37,100.42,100.17,100.22,7838.0,92.1365,92.1824,91.9529,91.9988,7838.0
2016-11-09 12:20:00,100.21,100.28,100.06,100.06,6945.0,91.9897,92.0539,91.852,91.852,6945.0
2016-11-09 12:25:00,100.07,100.35,100.06,100.24,4348.0,91.8611,92.1182,91.852,92.0172,4348.0
2016-11-09 12:30:00,100.23,100.33,100.1,100.27,5044.0,92.008,92.0998,91.8887,92.0447,5044.0
2016-11-09 12:35:00,100.29,100.35,100.11,100.11,7534.0,92.0631,92.1182,91.8979,91.8979,7534.0
2016-11-09 12:40:00,100.15,100.27,100.12,100.27,3438.0,91.9346,92.0447,91.907,92.0447,3438.0
2016-11-09 12:45:00,100.31,100.31,100.15,100.23,1657.0,92.0815,92.0815,91.9346,92.008,1657.0
2016-11-09 12:50:00,100.25,100.33,100.25,100.3,65862.0,92.0264,92.0998,92.0264,92.0723,65862.0
2016-11-09 12:55:00,100.29,100.43,100.25,100.31,8440.0,92.0631,92.1916,92.0264,92.0815,8440.0
2016-11-09 13:00:00,100.34,100.37,100.19,100.21,5008.0,92.109,92.1365,91.9713,91.9897,5008.0
2016-11-09 13:05:00,100.28,100.39,100.12,100.33,12324.0,92.0539,92.1549,91.907,92.0998,12324.0
2016-11-09 13:10:00,100.35,100.44,100.32,100.38,13932.0,92.1182,92.2008,92.0906,92.1457,13932.0
2016-11-09 13:15:00,100.4,100.42,100.27,100.37,23806.0,92.1641,92.1824,92.0447,92.1365,23806.0
2016-11-09 13:20:00,100.34,100.37,100.03,100.03,8264.0,92.109,92.1365,91.8244,91.8244,8264.0
2016-11-09 13:25:00,100.06,100.13,100.04,100.05,3584.0,91.852,91.9162,91.8336,91.8428,3584.0
2016-11-09 13:30:00,100.03,100.4,100.03,100.38,7088.0,91.8244,92.1641,91.8244,92.1457,7088.0
2016-11-09 13:35:00,100.39,100.42,100.25,100.38,10040.0,92.1549,92.1824,92.0264,92.1457,10040.0
2016-11-09 13:40:00,100.44,100.54,100.33,100.53,4080.0,92.2008,92.2926,92.0998,92.2834,4080.0
2016-11-09 13:45:00,100.55,100.64,100.44,100.64,1808.0,92.3018,92.3844,92.2008,92.3844,1808.0
2016-11-09 13:50:00,100.76,100.81,100.67,100.81,2691.0,92.4945,92.5404,92.4119,92.5404,2691.0
2016-11-09 13:55:00,100.75,100.82,100.66,100.67,4378.0,92.4854,92.5496,92.4027,92.4119,4378.0
2016-11-09 14:00:00,100.68,100.81,100.68,100.81,2510.0,92.4211,92.5404,92.4211,92.5404,2510.0
2016-11-09 14:05:00,100.8,101.0,100.79,101.0,105400.0,92.5313,92.7149,92.5221,92.7149,105400.0
2016-11-09 14:10:00,100.96,101.22,100.91,100.95,9088.0,92.6781,92.9168,92.6322,92.669,9088.0
2016-11-09 14:15:00,100.98,101.01,100.89,100.89,1818.0,92.6965,92.724,92.6139,92.6139,1818.0
2016-11-09 14:20:00,100.89,101.01,100.89,100.99,3656.0,92.6139,92.724,92.6139,92.7057,3656.0
2016-11-09 14:25:00,101.01,101.05,100.82,100.85,4986.0,92.724,92.7608,92.5496,92.5772,4986.0
2016-11-09 14:30:00,100.89,101.15,100.89,101.15,5851.0,92.6139,92.8526,92.6139,92.8526,5851.0
2016-11-09 14:35:00,101.17,101.29,101.06,101.29,6872.0,92.8709,92.9811,92.7699,92.9811,6872.0
2016-11-09 14:40:00,101.31,101.4,101.28,101.36,3208.0,92.9994,93.082,92.9719,93.0453,3208.0
2016-11-09 14:45:00,101.44,101.45,101.26,101.3,5040.0,93.1188,93.1279,92.9535,92.9902,5040.0
2016-11-09 14:50:00,101.23,101.23,100.9,100.94,11179.0,92.926,92.926,92.6231,92.6598,11179.0
2016-11-09 14:55:00,100.91,100.99,100.88,100.94,6447.0,92.6322,92.7057,92.6047,92.6598,6447.0
2016-11-09 15:00:00,100.96,101.06,100.93,101.02,6637.0,92.6781,92.7699,92.6506,92.7332,6637.0
2016-11-09 15:05:00,101.03,101.05,100.86,100.86,5586.0,92.7424,92.7608,92.5863,92.5863,5586.0
2016-11-09 15:10:00,100.87,100.96,100.86,100.89,5927.0,92.5955,92.6781,92.5863,92.6139,5927.0
2016-11-09 15:15:00,100.92,101.1,100.83,101.09,10484.0,92.6414,92.8067,92.5588,92.7975,10484.0
2016-11-09 15:20:00,101.1,101.11,100.97,101.03,9892.0,92.8067,92.8158,92.6873,92.7424,9892.0
2016-11-09 15:25:00,101.04,101.1,100.96,100.96,6407.0,92.7516,92.8067,92.6781,92.6781,6407.0
2016-11-09 15:30:00,100.94,100.97,100.67,100.73,10157.0,92.6598,92.6873,92.4119,92.467,10157.0
2016-11-09 15:35:00,100.75,100.81,100.68,100.69,9933.0,92.4854,92.5404,92.4211,92.4303,9933.0
2016-11-09 15:40:00,100.72,100.77,100.68,100.77,9329.0,92.4578,92.5037,92.4211,92.5037,9329.0
2016-11-09 15:45:00,100.78,100.8,100.51,100.59,34859.0,92.5129,92.5313,92.2651,92.3385,34859.0
2016-11-09 15:50:00,100.6,100.7,100.59,100.64,18825.0,92.3477,92.4395,92.3385,92.3844,18825.0
2016-11-09 15:55:00,100.65,100.81,100.61,100.68,48941.0,92.3936,92.5404,92.3568,92.4211,48941.0
2016-11-10 09:30:00,101.39,101.59,101.2,101.21,38669.0,93.0729,93.2565,92.8985,92.9076,38669.0
2016-11-10 09:35:00,101.29,102.26,101.29,101.96,8059.0,92.9811,93.8715,92.9811,93.5961,8059.0
2016-11-10 09:40:00,102.11,102.61,102.05,102.55,10311.0,93.7338,94.1928,93.6787,94.1377,10311.0
2016-11-10 09:45:00,102.55,102.66,102.39,102.46,5540.0,94.1377,94.2387,93.9908,94.0551,5540.0
2016-11-10 09:50:00,102.38,102.41,102.04,102.09,22330.0,93.9817,94.0092,93.6695,93.7154,22330.0
2016-11-10 09:55:00,102.1,102.14,101.64,101.8,27988.0,93.7246,93.7613,93.3024,93.4492,27988.0
2016-11-10 10:00:00,101.79,101.98,101.29,101.29,42206.0,93.4401,93.6145,92.9811,92.9811,42206.0
2016-11-10 10:05:00,101.31,101.55,101.3,101.42,21108.0,92.9994,93.2197,92.9902,93.1004,21108.0
2016-11-10 10:10:00,101.42,101.45,101.03,101.12,7377.0,93.1004,93.1279,92.7424,92.825,7377.0
2016-11-10 10:15:00,101.14,101.27,100.96,101.01,8588.0,92.8434,92.9627,92.6781,92.724,8588.0
2016-11-10 10:20:00,101.08,101.35,100.99,101.11,3500.0,92.7883,93.0361,92.7057,92.8158,3500.0
2016-11-10 10:25:00,100.99,101.01,100.58,100.58,3219.0,92.7057,92.724,92.3293,92.3293,3219.0
2016-11-10 10:30:00,100.57,101.0,100.55,100.89,4970.0,92.3201,92.7149,92.3018,92.6139,4970.0
2016-11-10 10:35:00,100.93,100.95,100.21,100.3,11174.0,92.6506,92.669,91.9897,92.0723,11174.0
2016-11-10 10:40:00,100.38,100.42,100.24,100.3,45588.0,92.1457,92.1824,92.0172,92.0723,45588.0
2016-11-10 10:45:00,100.27,100.35,100.0,100.02,24622.0,92.0447,92.1182,91.7969,91.8152,24622.0
2016-11-10 10:50:00,100.1,100.17,99.79,99.79,7463.0,91.8887,91.9529,91.6041,91.6041,7463.0
2016-11-10 10:55:00,99.76,100.05,99.63,99.8,5905.0,91.5766,91.8428,91.4572,91.6133,5905.0
2016-11-10 11:00:00,99.66,100.07,99.33,99.46,21873.0,91.4848,91.8611,91.1818,91.3012,21873.0
2016-11-10 11:05:00,99.42,99.59,99.3,99.43,11224.0,91.2645,91.4205,91.1543,91.2736,11224.0
2016-11-10 11:10:00,99.39,99.62,99.2,99.62,5390.0,91.2369,91.4481,91.0625,91.4481,5390.0
2016-11-10 11:15:00,99.64,99.85,99.64,99.81,3738.0,91.4664,91.6592,91.4664,91.6225,3738.0
2016-11-10 11:20:00,99.87,100.05,99.82,100.0,12156.0,91.6776,91.8428,91.6317,91.7969,12156.0
2016-11-10 11:25:00,100.0,100.04,99.77,99.84,7004.0,91.7969,91.8336,91.5858,91.65,7004.0
2016-11-10 11:30:00,99.85,99.86,99.53,99.59,4055.0,91.6592,91.6684,91.3654,91.4205,4055.0
2016-11-10 11:35:00,99.71,99.9,99.67,99.67,8224.0,91.5307,91.7051,91.494,91.494,8224.0
2016-11-10 11:40:00,99.78,100.37,99.78,100.37,24044.0,91.5949,92.1365,91.5949,92.1365,24044.0
2016-11-10 11:45:00,100.29,100.62,100.15,100.15,5895.0,92.0631,92.366,91.9346,91.9346,5895.0
2016-11-10 11:50:00,100.27,100.27,100.01,100.1,3300.0,92.0447,92.0447,91.8061,91.8887,3300.0
2016-11-10 11:55:00,100.08,100.11,99.98,100.07,3640.0,91.8703,91.8979,91.7785,91.8611,3640.0
2016-11-10 12:00:00,100.08,100.12,99.95,100.02,5483.0,91.8703,91.907,91.751,91.8152,5483.0
2016-11-10 12:05:00,100.08,100.4,100.05,100.11,6058.0,91.8703,92.1641,91.8428,91.8979,6058.0
2016-11-10 12:10:00,99.99,100.44,99.98,100.34,3590.0,91.7877,92.2008,91.7785,92.109,3590.0
2016-11-10 12:15:00,100.33,100.52,100.21,100.48,4300.0,92.0998,92.2742,91.9897,92.2375,4300.0
2016-11-10 12:20:00,100.43,100.49,100.36,100.47,1800.0,92.1916,92.2467,92.1274,92.2283,1800.0
2016-11-10 12:25:00,100.4,100.48,100.35,100.48,1789.0,92.1641,92.2375,92.1182,92.2375,1789.0
2016-11-10 12:30:00,100.58,100.61,100.49,100.53,3129.0,92.3293,92.3568,92.2467,92.2834,3129.0
2016-11-10 12:35:00,100.48,100.56,100.39,100.41,2100.0,92.2375,92.311,92.1549,92.1733,2100.0
2016-11-10 12:40:00,100.36,100.49,100.18,100.43,3300.0,92.1274,92.2467,91.9621,92.1916,3300.0
2016-11-10 12:45:00,100.53,100.63,100.46,100.58,3205.0,92.2834,92.3752,92.2192,92.3293,3205.0
2016-11-10 12:50:00,100.51,100.83,100.51,100.77,6744.0,92.2651,92.5588,92.2651,92.5037,6744.0
2016-11-10 12:55:00,100.71,100.75,100.62,100.66,4550.0,92.4486,92.4854,92.366,92.4027,4550.0
2016-11-10 13:00:00,100.74,100.78,100.67,100.67,2306.0,92.4762,92.5129,92.4119,92.4119,2306.0
2016-11-10 13:05:00,100.73,100.87,100.71,100.87,2100.0,92.467,92.5955,92.4486,92.5955,2100.0
2016-11-10 13:10:00,100.83,100.98,100.72,100.72,2803.0,92.5588,92.6965,92.4578,92.4578,2803.0
2016-11-10 13:15:00,100.76,100.96,100.72,100.81,3457.0,92.4945,92.6781,92.4578,92.5404,3457.0
2016-11-10 13:20:00,100.86,101.05,100.8,100.82,6925.0,92.5863,92.7608,92.5313,92.5496,6925.0
2016-11-10 13:25:00,100.76,100.76,100.6,100.64,17103.0,92.4945,92.4945,92.3477,92.3844,17103.0
2016-11-10 13:30:00,100.64,100.72,100.48,100.48,40514.0,92.3844,92.4578,92.2375,92.2375,40514.0
2016-11-10 13:35:00,100.47,100.74,100.47,100.69,8823.0,92.2283,92.4762,92.2283,92.4303,8823.0
2016-11-10 13:40:00,100.73,101.01,100.73,100.98,3500.0,92.467,92.724,92.467,92.6965,3500.0
2016-11-10 13:45:00,100.95,101.18,100.9,101.16,2600.0,92.669,92.8801,92.6231,92.8617,2600.0
2016-11-10 13:50:00,101.17,101.4,101.17,101.4,2000.0,92.8709,93.082,92.8709,93.082,2000.0
2016-11-10 13:55:00,101.34,101.34,101.17,101.19,6917.0,93.027,93.027,92.8709,92.8893,6917.0
2016-11-10 14:00:00,101.3,101.37,101.13,101.28,4595.0,92.9902,93.0545,92.8342,92.9719,4595.0
2016-11-10 14:05:00,101.28,101.36,101.11,101.11,4402.0,92.9719,93.0453,92.8158,92.8158,4402.0
2016-11-10 14:10:00,101.21,101.29,101.13,101.16,1952.0,92.9076,92.9811,92.8342,92.8617,1952.0
2016-11-10 14:15:00,101.09,101.15,101.01,101.02,2816.0,92.7975,92.8526,92.724,92.7332,2816.0
2016-11-10 14:20:00,101.03,101.09,100.96,100.96,2830.0,92.7424,92.7975,92.6781,92.6781,2830.0
2016-11-10 14:25:00,100.92,101.02,100.89,100.99,2834.0,92.6414,92.7332,92.6139,92.7057,2834.0
2016-11-10 14:30:00,100.98,100.99,100.78,100.83,4700.0,92.6965,92.7057,92.5129,92.5588,4700.0
2016-11-10 14:35:00,100.81,100.98,100.71,100.97,4109.0,92.5404,92.6965,92.4486,92.6873,4109.0
2016-11-10 14:40:00,100.95,101.04,100.74,100.78,11049.0,92.669,92.7516,92.4762,92.5129,11049.0
2016-11-10 14:45:00,100.91,101.08,100.9,100.97,5702.0,92.6322,92.7883,92.6231,92.6873,5702.0
2016-11-10 14:50:00,100.99,100.99,100.8,100.98,7541.0,92.7057,92.7057,92.5313,92.6965,7541.0
2016-11-10 14:55:00,100.98,100.98,100.83,100.94,4260.0,92.6965,92.6965,92.5588,92.6598,4260.0
2016-11-10 15:00:00,100.96,101.03,100.86,101.03,6059.0,92.6781,92.7424,92.5863,92.7424,6059.0
2016-11-10 15:05:00,101.0,101.04,100.8,100.91,8781.0,92.7149,92.7516,92.5313,92.6322,8781.0
2016-11-10 15:10:00,100.91,100.91,100.71,100.71,5752.0,92.6322,92.6322,92.4486,92.4486,5752.0
2016-11-10 15:15:00,100.71,100.74,100.62,100.67,9671.0,92.4486,92.4762,92.366,92.4119,9671.0
2016-11-10 15:20:00,100.65,100.67,100.54,100.59,6200.0,92.3936,92.4119,92.2926,92.3385,6200.0
2016-11-10 15:25:00,100.58,100.68,100.58,100.65,6125.0,92.3293,92.4211,92.3293,92.3936,6125.0
2016-11-10 15:30:00,100.64,100.64,100.39,100.45,7667.0,92.3844,92.3844,92.1549,92.21,7667.0
2016-11-10 15:35:00,100.46,100.51,100.27,100.32,23076.0,92.2192,92.2651,92.0447,92.0906,23076.0
2016-11-10 15:40:00,100.32,100.34,100.2,100.3,14812.0,92.0906,92.109,91.9805,92.0723,14812.0
2016-11-10 15:45:00,100.32,100.46,100.18,100.4,14921.0,92.0906,92.2192,91.9621,92.1641,14921.0
2016-11-10 15:50:00,100.4,100.41,100.2,100.23,20236.0,92.1641,92.1733,91.9805,92.008,20236.0
2016-11-10 15:55:00,100.24,100.3,100.2,100.26,38240.0,92.0172,92.0723,91.9805,92.0356,38240.0
2016-11-11 09:30:00,99.69,100.55,99.69,100.15,60542.0,91.5123,92.3018,91.5123,91.9346,60542.0
2016-11-11 09:35:00,100.17,100.33,99.99,100.29,5318.0,91.9529,92.0998,91.7877,92.0631,5318.0
2016-11-11 09:40:00,100.24,100.63,100.19,100.44,6607.0,92.0172,92.3752,91.9713,92.2008,6607.0
2016-11-11 09:45:00,100.43,100.46,100.22,100.41,3791.0,92.1916,92.2192,91.9988,92.1733,3791.0
2016-11-11 09:50:00,100.33,100.38,100.13,100.18,3003.0,92.0998,92.1457,91.9162,91.9621,3003.0
2016-11-11 09:55:00,100.2,100.33,100.02,100.23,4896.0,91.9805,92.0998,91.8152,92.008,4896.0
2016-11-11 10:00:00,100.27,100.39,100.18,100.24,5282.0,92.0447,92.1549,91.9621,92.0172,5282.0
2016-11-11 10:05:00,100.29,100.44,100.2,100.32,4900.0,92.0631,92.2008,91.9805,92.0906,4900.0
2016-11-11 10:10:00,100.26,100.56,100.21,100.56,1894.0,92.0356,92.311,91.9897,92.311,1894.0
2016-11-11 10:15:00,100.46,100.52,100.29,100.3,3651.0,92.2192,92.2742,92.0631,92.0723,3651.0
2016-11-11 10:20:00,100.34,100.37,100.2,100.24,2200.0,92.109,92.1365,91.9805,92.0172,2200.0
2016-11-11 10:25:00,100.1,100.24,99.97,100.1,5752.0,91.8887,92.0172,91.7693,91.8887,5752.0
2016-11-11 10:30:00,100.1,100.27,100.03,100.27,1133.0,91.8887,92.0447,91.8244,92.0447,1133.0
2016-11-11 10:35:00,100.28,100.31,100.08,100.3,3526.0,92.0539,92.0815,91.8703,92.0723,3526.0
2016-11-11 10:40:00,100.28,100.37,100.15,100.34,5107.0,92.0539,92.1365,91.9346,92.109,5107.0
2016-11-11 10:45:00,100.42,100.43,100.25,100.25,2720.0,92.1824,92.1916,92.0264,92.0264,2720.0
2016-11-11 10:50:00,100.21,100.26,100.08,100.26,2100.0,91.9897,92.0356,91.8703,92.0356,2100.0
2016-11-11 10:55:00,100.23,100.24,100.04,100.19,1500.0,92.008,92.0172,91.8336,91.9713,1500.0
2016-11-11 11:00:00,100.22,100.22,100.03,100.18,35505.0,91.9988,91.9988,91.8244,91.9621,35505.0
2016-11-11 11:05:00,100.18,100.29,100.14,100.14,4150.0,91.9621,92.0631,91.9254,91.9254,4150.0
2016-11-11 11:10:00,100.09,100.14,99.94,100.02,6501.0,91.8795,91.9254,91.7418,91.8152,6501.0
2016-11-11 11:15:00,100.01,100.17,99.94,100.17,29169.0,91.8061,91.9529,91.7418,91.9529,29169.0
2016-11-11 11:20:00,100.05,100.19,100.02,100.19,5274.0,91.8428,91.9713,91.8152,91.9713,5274.0
2016-11-11 11:25:00,100.21,100.21,100.04,100.06,3896.0,91.9897,91.9897,91.8336,91.852,3896.0
2016-11-11 11:30:00,100.07,100.19,100.06,100.15,2146.0,91.8611,91.9713,91.852,91.9346,2146.0
2016-11-11 11:35:00,100.21,100.22,100.1,100.19,950.0,91.9897,91.9988,91.8887,91.9713,950.0
2016-11-11 11:40:00,100.21,100.21,100.1,100.11,2464.0,91.9897,91.9897,91.8887,91.8979,2464.0
2016-11-11 11:45:00,100.05,100.05,99.86,99.88,6269.0,91.8428,91.8428,91.6684,91.6867,6269.0
2016-11-11 11:50:00,99.9,99.99,99.9,99.99,2974.0,91.7051,91.7877,91.7051,91.7877,2974.0
2016-11-11 11:55:00,99.98,100.16,99.97,100.07,4650.0,91.7785,91.9438,91.7693,91.8611,4650.0
2016-11-11 12:00:00,100.05,100.12,100.05,100.09,1700.0,91.8428,91.907,91.8428,91.8795,1700.0
2016-11-11 12:05:00,100.12,100.2,100.05,100.14,4200.0,91.907,91.9805,91.8428,91.9254,4200.0
2016-11-11 12:10:00,100.15,100.21,100.05,100.12,2645.0,91.9346,91.9897,91.8428,91.907,2645.0
2016-11-11 12:15:00,100.14,100.3,100.11,100.21,3600.0,91.9254,92.0723,91.8979,91.9897,3600.0
2016-11-11 12:20:00,100.23,100.24,100.1,100.18,6661.0,92.008,92.0172,91.8887,91.9621,6661.0
2016-11-11 12:25:00,100.19,100.25,100.16,100.2,4900.0,91.9713,92.0264,91.9438,91.9805,4900.0
2016-11-11 12:30:00,100.21,100.28,100.04,100.07,5500.0,91.9897,92.0539,91.8336,91.8611,5500.0
2016-11-11 12:35:00,100.02,100.1,99.97,100.08,7544.0,91.8152,91.8887,91.7693,91.8703,7544.0
2016-11-11 12:40:00,100.08,100.21,100.06,100.09,5602.0,91.8703,91.9897,91.852,91.8795,5602.0
2016-11-11 12:45:00,100.1,100.12,100.02,100.02,3608.0,91.8887,91.907,91.8152,91.8152,3608.0
2016-11-11 12:50:00,100.03,100.17,99.99,100.14,9610.0,91.8244,91.9529,91.7877,91.9254,9610.0
2016-11-11 12:55:00,100.16,100.17,100.05,100.12,5000.0,91.9438,91.9529,91.8428,91.907,5000.0
2016-11-11 13:00:00,100.17,100.25,100.15,100.25,3050.0,91.9529,92.0264,91.9346,92.0264,3050.0
2016-11-11 13:05:00,100.26,100.3,100.18,100.26,2622.0,92.0356,92.0723,91.9621,92.0356,2622.0
2016-11-11 13:10:00,100.27,100.32,100.22,100.29,8035.0,92.0447,92.0906,91.9988,92.0631,8035.0
2016-11-11 13:15:00,100.33,100.36,100.16,100.22,3136.0,92.0998,92.1274,91.9438,91.9988,3136.0
2016-11-11 13:20:00,100.24,100.44,100.2,100.37,5931.0,92.0172,92.2008,91.9805,92.1365,5931.0
2016-11-11 13:25:00,100.4,100.46,100.33,100.39,7740.0,92.1641,92.2192,92.0998,92.1549,7740.0
2016-11-11 13:30:00,100.4,100.49,100.37,100.49,3116.0,92.1641,92.2467,92.1365,92.2467,3116.0
2016-11-11 13:35:00,100.47,100.55,100.38,100.44,6806.0,92.2283,92.3018,92.1457,92.2008,6806.0
2016-11-11 13:40:00,100.43,100.53,100.43,100.47,2004.0,92.1916,92.2834,92.1916,92.2283,2004.0
2016-11-11 13:45:00,100.45,100.61,100.42,100.6,4788.0,92.21,92.3568,92.1824,92.3477,4788.0
2016-11-11 13:50:00,100.6,100.65,100.54,100.62,3302.0,92.3477,92.3936,92.2926,92.366,3302.0
2016-11-11 13:55:00,100.59,100.6,100.5,100.51,3489.0,92.3385,92.3477,92.2559,92.2651,3489.0
2016-11-11 14:00:00,100.44,100.53,100.4,100.49,4351.0,92.2008,92.2834,92.1641,92.2467,4351.0
2016-11-11 14:05:00,100.46,100.57,100.46,100.52,12246.0,92.2192,92.3201,92.2192,92.2742,12246.0
2016-11-11 14:10:00,100.49,100.58,100.47,100.5,19493.0,92.2467,92.3293,92.2283,92.2559,19493.0
2016-11-11 14:15:00,100.51,100.55,100.44,100.52,22863.0,92.2651,92.3018,92.2008,92.2742,22863.0
2016-11-11 14:20:00,100.51,100.51,100.42,100.42,2700.0,92.2651,92.2651,92.1824,92.1824,2700.0
2016-11-11 14:25:00,100.41,100.44,100.37,100.4,3512.0,92.1733,92.2008,92.1365,92.1641,3512.0
2016-11-11 14:30:00,100.37,100.45,100.35,100.4,4987.0,92.1365,92.21,92.1182,92.1641,4987.0
2016-11-11 14:35:00,100.39,100.41,100.28,100.33,4533.0,92.1549,92.1733,92.0539,92.0998,4533.0
2016-11-11 14:40:00,100.34,100.38,100.34,100.37,2157.0,92.109,92.1457,92.109,92.1365,2157.0
2016-11-11 14:45:00,100.34,100.34,100.19,100.19,4506.0,92.109,92.109,91.9713,91.9713,4506.0
2016-11-11 14:50:00,100.16,100.3,100.16,100.3,1400.0,91.9438,92.0723,91.9438,92.0723,1400.0
2016-11-11 14:55:00,100.28,100.38,100.27,100.27,4727.0,92.0539,92.1457,92.0447,92.0447,4727.0
2016-11-11 15:00:00,100.24,100.34,100.24,100.3,3249.0,92.0172,92.109,92.0172,92.0723,3249.0
2016-11-11 15:05:00,100.34,100.44,100.34,100.44,1023.0,92.109,92.2008,92.109,92.2008,1023.0
2016-11-11 15:10:00,100.43,100.54,100.43,100.49,3888.0,92.1916,92.2926,92.1916,92.2467,3888.0
2016-11-11 15:15:00,100.5,100.53,100.43,100.49,2814.0,92.2559,92.2834,92.1916,92.2467,2814.0
2016-11-11 15:20:00,100.48,100.5,100.34,100.34,8845.0,92.2375,92.2559,92.109,92.109,8845.0
2016-11-11 15:25:00,100.36,100.38,100.27,100.34,7306.0,92.1274,92.1457,92.0447,92.109,7306.0
2016-11-11 15:30:00,100.34,100.42,100.34,100.38,12305.0,92.109,92.1824,92.109,92.1457,12305.0
2016-11-11 15:35:00,100.38,100.38,100.2,100.22,13122.0,92.1457,92.1457,91.9805,91.9988,13122.0
2016-11-11 15:40:00,100.23,100.34,100.23,100.31,9111.0,92.008,92.109,92.008,92.0815,9111.0
2016-11-11 15:45:00,100.34,100.56,100.34,100.45,19806.0,92.109,92.311,92.109,92.21,19806.0
2016-11-11 15:50:00,100.45,100.52,100.43,100.48,22297.0,92.21,92.2742,92.1916,92.2375,22297.0
2016-11-11 15:55:00,100.48,100.54,100.37,100.42,39990.0,92.2375,92.2926,92.1365,92.1824,39990.0
2016-11-14 09:30:00,100.92,101.18,100.3,100.3,16995.0,92.6414,92.8801,92.0723,92.0723,16995.0
2016-11-14 09:35:00,100.21,100.69,100.17,100.33,20540.0,91.9897,92.4303,91.9529,92.0998,20540.0
2016-11-14 09:40:00,100.27,100.38,99.87,100.06,12618.0,92.0447,92.1457,91.6776,91.852,12618.0
2016-11-14 09:45:00,100.06,100.29,100.03,100.29,9017.0,91.852,92.0631,91.8244,92.0631,9017.0
2016-11-14 09:50:00,100.27,100.51,100.27,100.3,9060.0,92.0447,92.2651,92.0447,92.0723,9060.0
2016-11-14 09:55:00,100.28,100.38,100.0,100.07,7792.0,92.0539,92.1457,91.7969,91.8611,7792.0
2016-11-14 10:00:00,100.04,100.4,100.03,100.13,13872.0,91.8336,92.1641,91.8244,91.9162,13872.0
2016-11-14 10:05:00,100.13,100.19,99.9,99.9,18072.0,91.9162,91.9713,91.7051,91.7051,18072.0
2016-11-14 10:10:00,99.97,100.04,99.87,100.0,14092.0,91.7693,91.8336,91.6776,91.7969,14092.0
2016-11-14 10:15:00,100.0,100.04,99.92,100.0,24435.0,91.7969,91.8336,91.7235,91.7969,24435.0
2016-11-14 10:20:00,100.0,100.07,99.85,99.87,16423.0,91.7969,91.8611,91.6592,91.6776,16423.0
2016-11-14 10:25:00,99.9,99.9,99.65,99.71,3605.0,91.7051,91.7051,91.4756,91.5307,3605.0
2016-11-14 10:30:00,99.75,99.82,99.63,99.63,8213.0,91.5674,91.6317,91.4572,91.4572,8213.0
2016-11-14 10:35:00,99.64,99.72,99.55,99.62,3400.0,91.4664,91.5399,91.3838,91.4481,3400.0
2016-11-14 10:40:00,99.61,99.92,99.61,99.78,18521.0,91.4389,91.7235,91.4389,91.5949,18521.0
2016-11-14 10:45:00,99.78,99.85,99.64,99.68,5411.0,91.5949,91.6592,91.4664,91.5031,5411.0
2016-11-14 10:50:00,99.65,100.05,99.62,99.82,15470.0,91.4756,91.8428,91.4481,91.6317,15470.0
2016-11-14 10:55:00,99.79,99.97,99.73,99.85,16946.0,91.6041,91.7693,91.549,91.6592,16946.0
2016-11-14 11:00:00,99.8,99.87,99.69,99.84,19913.0,91.6133,91.6776,91.5123,91.65,19913.0
2016-11-14 11:05:00,99.84,99.92,99.73,99.91,14658.0,91.65,91.7235,91.549,91.7143,14658.0
2016-11-14 11:10:00,99.89,100.04,99.82,99.91,18579.0,91.6959,91.8336,91.6317,91.7143,18579.0
2016-11-14 11:15:00,99.91,99.98,99.84,99.88,10247.0,91.7143,91.7785,91.65,91.6867,10247.0
2016-11-14 11:20:00,99.85,99.97,99.83,99.84,7049.0,91.6592,91.7693,91.6408,91.65,7049.0
2016-11-14 11:25:00,99.82,99.95,99.75,99.95,4500.0,91.6317,91.751,91.5674,91.751,4500.0
2016-11-14 11:30:00,99.9,99.94,99.86,99.92,4902.0,91.7051,91.7418,91.6684,91.7235,4902.0
2016-11-14 11:35:00,99.87,99.96,99.85,99.87,1800.0,91.6776,91.7602,91.6592,91.6776,1800.0
2016-11-14 11:40:00,99.88,99.96,99.83,99.85,4753.0,91.6867,91.7602,91.6408,91.6592,4753.0
2016-11-14 11:45:00,99.86,99.96,99.84,99.9,3147.0,91.6684,91.7602,91.65,91.7051,3147.0
2016-11-14 11:50:00,99.92,100.05,99.81,99.93,18326.0,91.7235,91.8428,91.6225,91.7326,18326.0
2016-11-14 11:55:00,99.89,99.92,99.82,99.9,4518.0,91.6959,91.7235,91.6317,91.7051,4518.0
2016-11-14 12:00:00,99.93,99.96,99.8,99.95,7652.0,91.7326,91.7602,91.6133,91.751,7652.0
2016-11-14 12:05:00,99.95,99.97,99.84,99.86,5460.0,91.751,91.7693,91.65,91.6684,5460.0
2016-11-14 12:10:00,99.85,99.88,99.72,99.88,4004.0,91.6592,91.6867,91.5399,91.6867,4004.0
2016-11-14 12:15:00,99.85,99.88,99.76,99.85,3878.0,91.6592,91.6867,91.5766,91.6592,3878.0
2016-11-14 12:20:00,99.79,99.91,99.74,99.88,3008.0,91.6041,91.7143,91.5582,91.6867,3008.0
2016-11-14 12:25:00,99.82,99.85,99.62,99.69,12218.0,91.6317,91.6592,91.4481,91.5123,12218.0
2016-11-14 12:30:00,99.7,99.84,99.65,99.7,11872.0,91.5215,91.65,91.4756,91.5215,11872.0
2016-11-14 12:35:00,99.7,99.85,99.62,99.85,4300.0,91.5215,91.6592,91.4481,91.6592,4300.0
2016-11-14 12:40:00,99.85,99.95,99.79,99.83,4350.0,91.6592,91.751,91.6041,91.6408,4350.0
2016-11-14 12:45:00,99.79,99.84,99.73,99.84,2720.0,91.6041,91.65,91.549,91.65,2720.0
2016-11-14 12:50:00,99.83,99.91,99.76,99.79,4880.0,91.6408,91.7143,91.5766,91.6041,4880.0
2016-11-14 12:55:00,99.77,99.87,99.69,99.86,5938.0,91.5858,91.6776,91.5123,91.6684,5938.0
2016-11-14 13:00:00,99.87,99.98,99.85,99.91,14424.0,91.6776,91.7785,91.6592,91.7143,14424.0
2016-11-14 13:05:00,99.82,100.0,99.8,99.99,8801.0,91.6317,91.7969,91.6133,91.7877,8801.0
2016-11-14 13:10:00,99.99,100.0,99.94,99.97,11960.0,91.7877,91.7969,91.7418,91.7693,11960.0
2016-11-14 13:15:00,99.99,100.02,99.94,99.99,7933.0,91.7877,91.8152,91.7418,91.7877,7933.0
2016-11-14 13:20:00,100.0,100.03,99.95,99.95,5589.0,91.7969,91.8244,91.751,91.751,5589.0
2016-11-14 13:25:00,99.94,100.03,99.93,99.98,8118.0,91.7418,91.8244,91.7326,91.7785,8118.0
2016-11-14 13:30:00,99.99,100.07,99.9,99.99,14057.0,91.7877,91.8611,91.7051,91.7877,14057.0
2016-11-14 13:35:00,99.99,100.03,99.96,99.96,4799.0,91.7877,91.8244,91.7602,91.7602,4799.0
2016-11-14 13:40:00,99.96,100.05,99.96,100.0,6330.0,91.7602,91.8428,91.7602,91.7969,6330.0
2016-11-14 13:45:00,99.98,100.03,99.94,99.99,10832.0,91.7785,91.8244,91.7418,91.7877,10832.0
2016-11-14 13:50:00,100.0,100.03,99.91,99.92,4980.0,91.7969,91.8244,91.7143,91.7235,4980.0
2016-11-14 13:55:00,99.95,99.98,99.9,99.92,13241.0,91.751,91.7785,91.7051,91.7235,13241.0
2016-11-14 14:00:00,99.95,100.04,99.9,99.9,8636.0,91.751,91.8336,91.7051,91.7051,8636.0
2016-11-14 14:05:00,99.9,100.04,99.9,100.0,11019.0,91.7051,91.8336,91.7051,91.7969,11019.0
2016-11-14 14:10:00,99.99,100.03,99.93,99.97,9134.0,91.7877,91.8244,91.7326,91.7693,9134.0
2016-11-14 14:15:00,99.98,100.06,99.95,99.96,7615.0,91.7785,91.852,91.751,91.7602,7615.0
2016-11-14 14:20:00,99.93,100.09,99.9,100.04,3222.0,91.7326,91.8795,91.7051,91.8336,3222.0
2016-11-14 14:25:00,100.07,100.17,100.03,100.13,6140.0,91.8611,91.9529,91.8244,91.9162,6140.0
2016-11-14 14:30:00,100.12,100.12,99.97,100.03,6096.0,91.907,91.907,91.7693,91.8244,6096.0
2016-11-14 14:35:00,100.03,100.1,100.02,100.05,4182.0,91.8244,91.8887,91.8152,91.8428,4182.0
2016-11-14 14:40:00,100.06,100.12,99.98,100.0,4917.0,91.852,91.907,91.7785,91.7969,4917.0
2016-11-14 14:45:00,99.98,100.17,99.98,100.14,5749.0,91.7785,91.9529,91.7785,91.9254,5749.0
2016-11-14 14:50:00,100.13,100.14,99.97,99.97,9080.0,91.9162,91.9254,91.7693,91.7693,9080.0
2016-11-14 14:55:00,99.97,100.1,99.95,100.09,13899.0,91.7693,91.8887,91.751,91.8795,13899.0
2016-11-14 15:00:00,100.1,100.11,100.0,100.05,10462.0,91.8887,91.8979,91.7969,91.8428,10462.0
2016-11-14 15:05:00,100.03,100.1,100.0,100.09,4145.0,91.8244,91.8887,91.7969,91.8795,4145.0
2016-11-14 15:10:00,100.09,100.26,100.06,100.24,11556.0,91.8795,92.0356,91.852,92.0172,11556.0
2016-11-14 15:15:00,100.21,100.25,100.13,100.18,8342.0,91.9897,92.0264,91.9162,91.9621,8342.0
2016-11-14 15:20:00,100.19,100.19,100.1,100.15,5730.0,91.9713,91.9713,91.8887,91.9346,5730.0
2016-11-14 15:25:00,100.15,100.27,100.13,100.22,7058.0,91.9346,92.0447,91.9162,91.9988,7058.0
2016-11-14 15:30:00,100.22,100.31,100.22,100.29,9254.0,91.9988,92.0815,91.9988,92.0631,9254.0
2016-11-14 15:35:00,100.28,100.28,100.14,100.18,15830.0,92.0539,92.0539,91.9254,91.9621,15830.0
2016-11-14 15:40:00,100.17,100.23,100.01,100.04,35496.0,91.9529,92.008,91.8061,91.8336,35496.0
2016-11-14 15:45:00,100.03,100.08,99.96,100.02,26105.0,91.8244,91.8703,91.7602,91.8152,26105.0
2016-11-14 15:50:00,100.0,100.1,100.0,100.07,28199.0,91.7969,91.8887,91.7969,91.8611,28199.0
2016-11-14 15:55:00,100.06,100.17,100.04,100.08,63178.0,91.852,91.9529,91.8336,91.8703,63178.0
2016-11-15 09:30:00,99.73,99.97,99.54,99.54,13890.0,91.549,91.7693,91.3746,91.3746,13890.0
2016-11-15 09:35:00,99.6,99.65,99.35,99.41,21571.0,91.4297,91.4756,91.2002,91.2553,21571.0
2016-11-15 09:40:00,99.38,99.41,99.13,99.25,8932.0,91.2277,91.2553,90.9983,91.1084,8932.0
2016-11-15 09:45:00,99.2,99.21,99.05,99.07,7512.0,91.0625,91.0717,90.9248,90.9432,7512.0
2016-11-15 09:50:00,99.01,99.09,98.95,98.97,15315.0,90.8881,90.9615,90.833,90.8514,15315.0
2016-11-15 09:55:00,98.97,98.97,98.53,98.71,10294.0,90.8514,90.8514,90.4475,90.6127,10294.0
2016-11-15 10:00:00,98.74,98.94,98.65,98.65,5530.0,90.6402,90.8238,90.5576,90.5576,5530.0
2016-11-15 10:05:00,98.67,98.76,98.64,98.71,18051.0,90.576,90.6586,90.5485,90.6127,18051.0
2016-11-15 10:10:00,98.72,98.81,98.68,98.69,8215.0,90.6219,90.7045,90.5852,90.5943,8215.0
2016-11-15 10:15:00,98.73,98.77,98.71,98.72,4411.0,90.6311,90.6678,90.6127,90.6219,4411.0
2016-11-15 10:20:00,98.73,98.85,98.71,98.84,8300.0,90.6311,90.7412,90.6127,90.732,8300.0
2016-11-15 10:25:00,98.82,98.94,98.75,98.92,7315.0,90.7137,90.8238,90.6494,90.8055,7315.0
2016-11-15 10:30:00,98.89,98.91,98.75,98.75,4827.0,90.7779,90.7963,90.6494,90.6494,4827.0
2016-11-15 10:35:00,98.81,98.92,98.77,98.83,7060.0,90.7045,90.8055,90.6678,90.7229,7060.0
2016-11-15 10:40:00,98.82,98.91,98.79,98.91,5500.0,90.7137,90.7963,90.6861,90.7963,5500.0
2016-11-15 10:45:00,98.93,98.94,98.88,98.93,4451.0,90.8147,90.8238,90.7688,90.8147,4451.0
2016-11-15 10:50:00,98.93,98.93,98.83,98.92,4696.0,90.8147,90.8147,90.7229,90.8055,4696.0
2016-11-15 10:55:00,98.92,98.96,98.83,98.83,1000.0,90.8055,90.8422,90.7229,90.7229,1000.0
2016-11-15 11:00:00,98.86,98.98,98.85,98.95,11085.0,90.7504,90.8606,90.7412,90.833,11085.0
2016-11-15 11:05:00,98.98,99.02,98.97,99.0,3323.0,90.8606,90.8973,90.8514,90.8789,3323.0
2016-11-15 11:10:00,99.0,99.08,98.98,99.08,6800.0,90.8789,90.9524,90.8606,90.9524,6800.0
2016-11-15 11:15:00,99.08,99.11,99.05,99.07,2000.0,90.9524,90.9799,90.9248,90.9432,2000.0
2016-11-15 11:20:00,99.08,99.1,98.95,98.95,6199.0,90.9524,90.9707,90.833,90.833,6199.0
2016-11-15 11:25:00,98.95,98.97,98.92,98.93,3903.0,90.833,90.8514,90.8055,90.8147,3903.0
2016-11-15 11:30:00,98.93,98.95,98.85,98.93,9104.0,90.8147,90.833,90.7412,90.8147,9104.0
2016-11-15 11:35:00,98.93,98.96,98.84,98.96,10108.0,90.8147,90.8422,90.732,90.8422,10108.0
2016-11-15 11:40:00,98.95,98.96,98.88,98.91,5742.0,90.833,90.8422,90.7688,90.7963,5742.0
2016-11-15 11:45:00,98.94,98.94,98.85,98.9,14038.0,90.8238,90.8238,90.7412,90.7871,14038.0
2016-11-15 11:50:00,98.89,98.91,98.79,98.89,10131.0,90.7779,90.7963,90.6861,90.7779,10131.0
2016-11-15 11:55:00,98.88,98.89,98.78,98.89,7254.0,90.7688,90.7779,90.677,90.7779,7254.0
2016-11-15 12:00:00,98.9,98.95,98.88,98.95,3769.0,90.7871,90.833,90.7688,90.833,3769.0
2016-11-15 12:05:00,98.97,99.04,98.97,99.04,4000.0,90.8514,90.9156,90.8514,90.9156,4000.0
2016-11-15 12:10:00,99.06,99.06,98.99,99.04,6635.0,90.934,90.934,90.8697,90.9156,6635.0
2016-11-15 12:15:00,99.05,99.08,99.03,99.07,3855.0,90.9248,90.9524,90.9065,90.9432,3855.0
2016-11-15 12:20:00,99.07,99.08,98.96,99.02,7738.0,90.9432,90.9524,90.8422,90.8973,7738.0
2016-11-15 12:25:00,99.01,99.06,99.01,99.06,2008.0,90.8881,90.934,90.8881,90.934,2008.0
2016-11-15 12:30:00,99.07,99.14,99.07,99.14,5450.0,90.9432,91.0074,90.9432,91.0074,5450.0
2016-11-15 12:35:00,99.13,99.17,99.12,99.17,4391.0,90.9983,91.035,90.9891,91.035,4391.0
2016-11-15 12:40:00,99.17,99.21,99.09,99.11,11306.0,91.035,91.0717,90.9615,90.9799,11306.0
2016-11-15 12:45:00,99.09,99.12,99.04,99.09,6707.0,90.9615,90.9891,90.9156,90.9615,6707.0
2016-11-15 12:50:00,99.07,99.09,99.01,99.07,4685.0,90.9432,90.9615,90.8881,90.9432,4685.0
2016-11-15 12:55:00,99.09,99.15,99.09,99.11,5441.0,90.9615,91.0166,90.9615,90.9799,5441.0
2016-11-15 13:00:00,99.09,99.12,99.04,99.1,8984.0,90.9615,90.9891,90.9156,90.9707,8984.0
2016-11-15 13:05:00,99.12,99.16,99.1,99.15,3924.0,90.9891,91.0258,90.9707,91.0166,3924.0
2016-11-15 13:10:00,99.11,99.11,99.07,99.09,2471.0,90.9799,90.9799,90.9432,90.9615,2471.0
2016-11-15 13:15:00,99.1,99.16,99.02,99.02,22776.0,90.9707,91.0258,90.8973,90.8973,22776.0
2016-11-15 13:20:00,99.05,99.16,99.05,99.12,7646.0,90.9248,91.0258,90.9248,90.9891,7646.0
2016-11-15 13:25:00,99.11,99.11,98.97,98.98,6926.0,90.9799,90.9799,90.8514,90.8606,6926.0
2016-11-15 13:30:00,98.96,98.98,98.9,98.94,9522.0,90.8422,90.8606,90.7871,90.8238,9522.0
2016-11-15 13:35:00,98.9,98.93,98.9,98.93,8559.0,90.7871,90.8147,90.7871,90.8147,8559.0
2016-11-15 13:40:00,98.91,98.91,98.85,98.85,7847.0,90.7963,90.7963,90.7412,90.7412,7847.0
2016-11-15 13:45:00,98.86,98.9,98.82,98.9,7236.0,90.7504,90.7871,90.7137,90.7871,7236.0
2016-11-15 13:50:00,98.9,98.95,98.88,98.89,8296.0,90.7871,90.833,90.7688,90.7779,8296.0
2016-11-15 13:55:00,98.87,98.94,98.87,98.88,6538.0,90.7596,90.8238,90.7596,90.7688,6538.0
2016-11-15 14:00:00,98.87,98.93,98.78,98.79,9704.0,90.7596,90.8147,90.677,90.6861,9704.0
2016-11-15 14:05:00,98.8,98.87,98.8,98.86,11042.0,90.6953,90.7596,90.6953,90.7504,11042.0
2016-11-15 14:10:00,98.86,99.01,98.82,98.97,13611.0,90.7504,90.8881,90.7137,90.8514,13611.0
2016-11-15 14:15:00,98.98,98.99,98.97,98.99,4733.0,90.8606,90.8697,90.8514,90.8697,4733.0
2016-11-15 14:20:00,98.99,98.99,98.89,98.9,8908.0,90.8697,90.8697,90.7779,90.7871,8908.0
2016-11-15 14:25:00,98.89,98.97,98.88,98.89,7008.0,90.7779,90.8514,90.7688,90.7779,7008.0
2016-11-15 14:30:00,98.92,98.96,98.9,98.93,10703.0,90.8055,90.8422,90.7871,90.8147,10703.0
2016-11-15 14:35:00,98.91,98.98,98.91,98.95,4924.0,90.7963,90.8606,90.7963,90.833,4924.0
2016-11-15 14:40:00,98.95,99.05,98.95,99.05,6613.0,90.833,90.9248,90.833,90.9248,6613.0
2016-11-15 14:45:00,99.03,99.04,98.98,98.98,2776.0,90.9065,90.9156,90.8606,90.8606,2776.0
2016-11-15 14:50:00,98.99,99.07,98.97,99.07,8770.0,90.8697,90.9432,90.8514,90.9432,8770.0
2016-11-15 14:55:00,99.1,99.18,99.09,99.18,6938.0,90.9707,91.0442,90.9615,91.0442,6938.0
2016-11-15 15:00:00,99.16,99.19,99.11,99.12,5171.0,91.0258,91.0533,90.9799,90.9891,5171.0
2016-11-15 15:05:00,99.12,99.15,99.03,99.13,19761.0,90.9891,91.0166,90.9065,90.9983,19761.0
2016-11-15 15:10:00,99.14,99.15,99.08,99.15,9095.0,91.0074,91.0166,90.9524,91.0166,9095.0
2016-11-15 15:15:00,99.14,99.18,99.12,99.16,9205.0,91.0074,91.0442,90.9891,91.0258,9205.0
2016-11-15 15:20:00,99.15,99.19,99.15,99.15,6653.0,91.0166,91.0533,91.0166,91.0166,6653.0
2016-11-15 15:25:00,99.16,99.29,99.15,99.25,11734.0,91.0258,91.1451,91.0166,91.1084,11734.0
2016-11-15 15:30:00,99.25,99.28,99.23,99.25,16927.0,91.1084,91.136,91.0901,91.1084,16927.0
2016-11-15 15:35:00,99.26,99.32,99.25,99.31,15674.0,91.1176,91.1727,91.1084,91.1635,15674.0
2016-11-15 15:40:00,99.32,99.34,99.26,99.27,20939.0,91.1727,91.191,91.1176,91.1268,20939.0
2016-11-15 15:45:00,99.25,99.25,99.17,99.22,25905.0,91.1084,91.1084,91.035,91.0809,25905.0
2016-11-15 15:50:00,99.22,99.22,99.15,99.15,26134.0,91.0809,91.0809,91.0166,91.0166,26134.0
2016-11-15 15:55:00,99.15,99.32,99.15,99.3,81548.0,91.0166,91.1727,91.0166,91.1543,81548.0
2016-11-16 09:30:00,98.65,98.65,98.1,98.34,12473.0,90.5576,90.5576,90.0527,90.2731,12473.0
2016-11-16 09:35:00,98.6,98.86,98.6,98.75,7687.0,90.5117,90.7504,90.5117,90.6494,7687.0
2016-11-16 09:40:00,98.81,99.0,98.67,98.93,4067.0,90.7045,90.8789,90.576,90.8147,4067.0
2016-11-16 09:45:00,99.01,99.05,98.86,98.99,5371.0,90.8881,90.9248,90.7504,90.8697,5371.0
2016-11-16 09:50:00,98.98,99.03,98.94,98.96,1700.0,90.8606,90.9065,90.8238,90.8422,1700.0
2016-11-16 09:55:00,99.04,99.12,98.92,98.94,18354.0,90.9156,90.9891,90.8055,90.8238,18354.0
2016-11-16 10:00:00,98.9,98.95,98.81,98.94,5430.0,90.7871,90.833,90.7045,90.8238,5430.0
2016-11-16 10:05:00,98.85,98.95,98.77,98.85,7043.0,90.7412,90.833,90.6678,90.7412,7043.0
2016-11-16 10:10:00,98.85,98.9,98.7,98.74,6500.0,90.7412,90.7871,90.6035,90.6402,6500.0
2016-11-16 10:15:00,98.77,98.82,98.6,98.6,4615.0,90.6678,90.7137,90.5117,90.5117,4615.0
2016-11-16 10:20:00,98.67,98.94,98.67,98.91,6384.0,90.576,90.8238,90.576,90.7963,6384.0
2016-11-16 10:25:00,98.9,98.91,98.8,98.83,1100.0,90.7871,90.7963,90.6953,90.7229,1100.0
2016-11-16 10:30:00,98.87,98.89,98.8,98.86,3986.0,90.7596,90.7779,90.6953,90.7504,3986.0
2016-11-16 10:35:00,98.89,98.95,98.76,98.83,3853.0,90.7779,90.833,90.6586,90.7229,3853.0
2016-11-16 10:40:00,98.83,98.95,98.76,98.81,5414.0,90.7229,90.833,90.6586,90.7045,5414.0
2016-11-16 10:45:00,98.81,98.83,98.66,98.66,5240.0,90.7045,90.7229,90.5668,90.5668,5240.0
2016-11-16 10:50:00,98.67,98.8,98.67,98.72,3608.0,90.576,90.6953,90.576,90.6219,3608.0
2016-11-16 10:55:00,98.68,98.74,98.61,98.74,6608.0,90.5852,90.6402,90.5209,90.6402,6608.0
2016-11-16 11:00:00,98.77,98.77,98.65,98.67,6206.0,90.6678,90.6678,90.5576,90.576,6206.0
2016-11-16 11:05:00,98.67,98.7,98.6,98.65,7220.0,90.576,90.6035,90.5117,90.5576,7220.0
2016-11-16 11:10:00,98.62,98.76,98.61,98.75,7108.0,90.5301,90.6586,90.5209,90.6494,7108.0
2016-11-16 11:15:00,98.78,98.85,98.76,98.81,5190.0,90.677,90.7412,90.6586,90.7045,5190.0
2016-11-16 11:20:00,98.8,98.81,98.73,98.81,4500.0,90.6953,90.7045,90.6311,90.7045,4500.0
2016-11-16 11:25:00,98.8,98.96,98.79,98.96,2900.0,90.6953,90.8422,90.6861,90.8422,2900.0
2016-11-16 11:30:00,98.97,98.97,98.85,98.85,1879.0,90.8514,90.8514,90.7412,90.7412,1879.0
2016-11-16 11:35:00,98.91,99.01,98.88,98.92,6002.0,90.7963,90.8881,90.7688,90.8055,6002.0
2016-11-16 11:40:00,98.94,99.02,98.91,98.92,5445.0,90.8238,90.8973,90.7963,90.8055,5445.0
2016-11-16 11:45:00,98.92,99.04,98.91,99.02,3419.0,90.8055,90.9156,90.7963,90.8973,3419.0
2016-11-16 11:50:00,99.04,99.04,98.97,98.97,1800.0,90.9156,90.9156,90.8514,90.8514,1800.0
2016-11-16 11:55:00,99.0,99.0,98.84,98.84,22159.0,90.8789,90.8789,90.732,90.732,22159.0
2016-11-16 12:00:00,98.84,98.85,98.73,98.76,2786.0,90.732,90.7412,90.6311,90.6586,2786.0
2016-11-16 12:05:00,98.78,98.86,98.77,98.8,15344.0,90.677,90.7504,90.6678,90.6953,15344.0
2016-11-16 12:10:00,98.79,98.85,98.78,98.8,5283.0,90.6861,90.7412,90.677,90.6953,5283.0
2016-11-16 12:15:00,98.8,98.81,98.76,98.79,8578.0,90.6953,90.7045,90.6586,90.6861,8578.0
2016-11-16 12:20:00,98.78,98.82,98.77,98.81,8266.0,90.677,90.7137,90.6678,90.7045,8266.0
2016-11-16 12:25:00,98.81,98.84,98.79,98.8,5590.0,90.7045,90.732,90.6861,90.6953,5590.0
2016-11-16 12:30:00,98.8,98.84,98.79,98.81,4074.0,90.6953,90.732,90.6861,90.7045,4074.0
2016-11-16 12:35:00,98.8,98.81,98.78,98.78,900.0,90.6953,90.7045,90.677,90.677,900.0
2016-11-16 12:40:00,98.78,98.8,98.75,98.76,4478.0,90.677,90.6953,90.6494,90.6586,4478.0
2016-11-16 12:45:00,98.77,98.78,98.75,98.76,2498.0,90.6678,90.677,90.6494,90.6586,2498.0
2016-11-16 12:50:00,98.76,98.88,98.75,98.88,4500.0,90.6586,90.7688,90.6494,90.7688,4500.0
2016-11-16 12:55:00,98.91,98.93,98.88,98.91,2324.0,90.7963,90.8147,90.7688,90.7963,2324.0
2016-11-16 13:00:00,98.89,98.92,98.78,98.81,10000.0,90.7779,90.8055,90.677,90.7045,10000.0
2016-11-16 13:05:00,98.83,98.87,98.82,98.82,2500.0,90.7229,90.7596,90.7137,90.7137,2500.0
2016-11-16 13:10:00,98.81,98.83,98.76,98.81,5700.0,90.7045,90.7229,90.6586,90.7045,5700.0
2016-11-16 13:15:00,98.8,98.81,98.74,98.79,30640.0,90.6953,90.7045,90.6402,90.6861,30640.0
2016-11-16 13:20:00,98.78,98.8,98.73,98.75,2802.0,90.677,90.6953,90.6311,90.6494,2802.0
2016-11-16 13:25:00,98.76,98.8,98.71,98.78,3031.0,90.6586,90.6953,90.6127,90.677,3031.0
2016-11-16 13:30:00,98.75,98.8,98.75,98.8,3506.0,90.6494,90.6953,90.6494,90.6953,3506.0
2016-11-16 13:35:00,98.78,98.86,98.74,98.86,3010.0,90.677,90.7504,90.6402,90.7504,3010.0
2016-11-16 13:40:00,98.83,98.83,98.73,98.73,7124.0,90.7229,90.7229,90.6311,90.6311,7124.0
2016-11-16 13:45:00,98.74,98.75,98.71,98.75,3706.0,90.6402,90.6494,90.6127,90.6494,3706.0
2016-11-16 13:50:00,98.75,98.81,98.75,98.81,3264.0,90.6494,90.7045,90.6494,90.7045,3264.0
2016-11-16 13:55:00,98.81,98.86,98.78,98.82,5938.0,90.7045,90.7504,90.677,90.7137,5938.0
2016-11-16 14:00:00,98.84,98.85,98.76,98.85,10082.0,90.732,90.7412,90.6586,90.7412,10082.0
2016-11-16 14:05:00,98.84,98.87,98.8,98.8,58309.0,90.732,90.7596,90.6953,90.6953,58309.0
2016-11-16 14:10:00,98.79,98.79,98.71,98.74,11500.0,90.6861,90.6861,90.6127,90.6402,11500.0
2016-11-16 14:15:00,98.74,98.79,98.7,98.7,6400.0,90.6402,90.6861,90.6035,90.6035,6400.0
2016-11-16 14:20:00,98.7,98.71,98.64,98.64,6573.0,90.6035,90.6127,90.5485,90.5485,6573.0
2016-11-16 14:25:00,98.66,98.75,98.66,98.73,5339.0,90.5668,90.6494,90.5668,90.6311,5339.0
2016-11-16 14:30:00,98.72,98.77,98.72,98.76,4700.0,90.6219,90.6678,90.6219,90.6586,4700.0
2016-11-16 14:35:00,98.75,98.75,98.71,98.73,5030.0,90.6494,90.6494,90.6127,90.6311,5030.0
2016-11-16 14:40:00,98.75,98.85,98.74,98.79,9816.0,90.6494,90.7412,90.6402,90.6861,9816.0
2016-11-16 14:45:00,98.78,98.81,98.75,98.76,4659.0,90.677,90.7045,90.6494,90.6586,4659.0
2016-11-16 14:50:00,98.76,98.81,98.51,98.65,173998.0,90.6586,90.7045,90.4291,90.5576,173998.0
2016-11-16 14:55:00,98.63,98.66,98.57,98.63,5280.0,90.5393,90.5668,90.4842,90.5393,5280.0
2016-11-16 15:00:00,98.65,98.82,98.65,98.78,10000.0,90.5576,90.7137,90.5576,90.677,10000.0
2016-11-16 15:05:00,98.77,98.82,98.73,98.78,11178.0,90.6678,90.7137,90.6311,90.677,11178.0
2016-11-16 15:10:00,98.79,98.82,98.73,98.75,17380.0,90.6861,90.7137,90.6311,90.6494,17380.0
2016-11-16 15:15:00,98.75,98.82,98.75,98.8,5785.0,90.6494,90.7137,90.6494,90.6953,5785.0
2016-11-16 15:20:00,98.8,98.8,98.74,98.74,9783.0,90.6953,90.6953,90.6402,90.6402,9783.0
2016-11-16 15:25:00,98.76,98.81,98.66,98.69,7820.0,90.6586,90.7045,90.5668,90.5943,7820.0
2016-11-16 15:30:00,98.66,98.74,98.62,98.65,8827.0,90.5668,90.6402,90.5301,90.5576,8827.0
2016-11-16 15:35:00,98.64,98.72,98.63,98.65,14847.0,90.5485,90.6219,90.5393,90.5576,14847.0
2016-11-16 15:40:00,98.66,98.79,98.65,98.69,14923.0,90.5668,90.6861,90.5576,90.5943,14923.0
2016-11-16 15:45:00,98.69,98.74,98.66,98.68,25343.0,90.5943,90.6402,90.5668,90.5852,25343.0
2016-11-16 15:50:00,98.68,98.69,98.63,98.66,24286.0,90.5852,90.5943,90.5393,90.5668,24286.0
2016-11-16 15:55:00,98.66,98.73,98.64,98.67,75848.0,90.5668,90.6311,90.5485,90.576,75848.0
2016-11-17 09:30:00,98.45,98.64,98.32,98.52,11319.0,90.7045,90.8795,90.5847,90.7689,11319.0
2016-11-17 09:35:00,98.61,98.87,98.47,98.58,7430.0,90.8519,91.0914,90.7229,90.8242,7430.0
2016-11-17 09:40:00,98.54,98.6,98.45,98.57,6640.0,90.7874,90.8427,90.7045,90.815,6640.0
2016-11-17 09:45:00,98.57,98.83,98.57,98.74,11861.0,90.815,91.0546,90.815,90.9716,11861.0
2016-11-17 09:50:00,98.79,99.14,98.7,99.04,4787.0,91.0177,91.3402,90.9348,91.248,4787.0
2016-11-17 09:55:00,99.05,99.09,98.97,99.02,5913.0,91.2573,91.2941,91.1835,91.2296,5913.0
2016-11-17 10:00:00,99.1,99.1,98.98,99.04,5200.0,91.3033,91.3033,91.1928,91.248,5200.0
2016-11-17 10:05:00,99.01,99.04,98.98,99.0,28488.0,91.2204,91.248,91.1928,91.2112,28488.0
2016-11-17 10:10:00,99.05,99.14,98.97,99.14,7971.0,91.2573,91.3402,91.1835,91.3402,7971.0
2016-11-17 10:15:00,99.15,99.25,99.12,99.19,6696.0,91.3494,91.4415,91.3217,91.3862,6696.0
2016-11-17 10:20:00,99.22,99.3,99.22,99.23,4276.0,91.4139,91.4876,91.4139,91.4231,4276.0
2016-11-17 10:25:00,99.28,99.36,99.26,99.32,7112.0,91.4692,91.5429,91.4507,91.506,7112.0
2016-11-17 10:30:00,99.32,99.32,99.06,99.1,3723.0,91.506,91.506,91.2665,91.3033,3723.0
2016-11-17 10:35:00,99.07,99.16,99.06,99.16,4741.0,91.2757,91.3586,91.2665,91.3586,4741.0
2016-11-17 10:40:00,99.17,99.17,99.09,99.17,2864.0,91.3678,91.3678,91.2941,91.3678,2864.0
2016-11-17 10:45:00,99.22,99.22,99.16,99.19,2841.0,91.4139,91.4139,91.3586,91.3862,2841.0
2016-11-17 10:50:00,99.19,99.2,99.05,99.05,3406.0,91.3862,91.3954,91.2573,91.2573,3406.0
2016-11-17 10:55:00,99.09,99.15,99.02,99.03,6657.0,91.2941,91.3494,91.2296,91.2388,6657.0
2016-11-17 11:00:00,99.05,99.09,99.02,99.05,2350.0,91.2573,91.2941,91.2296,91.2573,2350.0
2016-11-17 11:05:00,99.09,99.13,99.06,99.1,3300.0,91.2941,91.331,91.2665,91.3033,3300.0
2016-11-17 11:10:00,99.11,99.34,99.11,99.32,10948.0,91.3125,91.5244,91.3125,91.506,10948.0
2016-11-17 11:15:00,99.34,99.42,99.32,99.41,3791.0,91.5244,91.5981,91.506,91.5889,3791.0
2016-11-17 11:20:00,99.37,99.42,99.36,99.4,6900.0,91.5521,91.5981,91.5429,91.5797,6900.0
2016-11-17 11:25:00,99.41,99.43,99.37,99.43,3361.0,91.5889,91.6074,91.5521,91.6074,3361.0
2016-11-17 11:30:00,99.44,99.46,99.36,99.45,4004.0,91.6166,91.635,91.5429,91.6258,4004.0
2016-11-17 11:35:00,99.45,99.5,99.41,99.5,5586.0,91.6258,91.6718,91.5889,91.6718,5586.0
2016-11-17 11:40:00,99.48,99.65,99.48,99.65,7664.0,91.6534,91.81,91.6534,91.81,7664.0
2016-11-17 11:45:00,99.65,99.81,99.64,99.81,13100.0,91.81,91.9575,91.8008,91.9575,13100.0
2016-11-17 11:50:00,99.81,100.03,99.81,100.0,19375.0,91.9575,92.1601,91.9575,92.1325,19375.0
2016-11-17 11:55:00,100.02,100.07,99.99,100.07,4394.0,92.1509,92.197,92.1233,92.197,4394.0
2016-11-17 12:00:00,100.06,100.11,100.06,100.09,4061.0,92.1878,92.2339,92.1878,92.2154,4061.0
2016-11-17 12:05:00,100.1,100.1,100.06,100.08,2538.0,92.2246,92.2246,92.1878,92.2062,2538.0
2016-11-17 12:10:00,100.09,100.13,100.07,100.13,7369.0,92.2154,92.2523,92.197,92.2523,7369.0
2016-11-17 12:15:00,100.13,100.16,100.12,100.15,5647.0,92.2523,92.2799,92.2431,92.2707,5647.0
2016-11-17 12:20:00,100.15,100.3,100.15,100.29,7507.0,92.2707,92.4089,92.2707,92.3997,7507.0
2016-11-17 12:25:00,100.3,100.41,100.28,100.41,7555.0,92.4089,92.5103,92.3905,92.5103,7555.0
2016-11-17 12:30:00,100.38,100.42,100.35,100.39,3500.0,92.4826,92.5195,92.455,92.4918,3500.0
2016-11-17 12:35:00,100.39,100.41,100.34,100.35,4602.0,92.4918,92.5103,92.4458,92.455,4602.0
2016-11-17 12:40:00,100.34,100.36,100.31,100.31,6358.0,92.4458,92.4642,92.4181,92.4181,6358.0
2016-11-17 12:45:00,100.31,100.31,100.2,100.22,4950.0,92.4181,92.4181,92.3168,92.3352,4950.0
2016-11-17 12:50:00,100.23,100.24,100.1,100.13,5100.0,92.3444,92.3536,92.2246,92.2523,5100.0
2016-11-17 12:55:00,100.12,100.28,100.12,100.27,15125.0,92.2431,92.3905,92.2431,92.3813,15125.0
2016-11-17 13:00:00,100.26,100.27,100.21,100.24,9459.0,92.3721,92.3813,92.326,92.3536,9459.0
2016-11-17 13:05:00,100.24,100.32,100.23,100.32,5395.0,92.3536,92.4273,92.3444,92.4273,5395.0
2016-11-17 13:10:00,100.34,100.5,100.33,100.47,12855.0,92.4458,92.5932,92.4365,92.5655,12855.0
2016-11-17 13:15:00,100.5,100.54,100.48,100.5,14967.0,92.5932,92.63,92.5747,92.5932,14967.0
2016-11-17 13:20:00,100.51,100.56,100.5,100.55,7211.0,92.6024,92.6485,92.5932,92.6392,7211.0
2016-11-17 13:25:00,100.54,100.55,100.48,100.5,12601.0,92.63,92.6392,92.5747,92.5932,12601.0
2016-11-17 13:30:00,100.51,100.63,100.48,100.62,15879.0,92.6024,92.7129,92.5747,92.7037,15879.0
2016-11-17 13:35:00,100.64,100.64,100.55,100.61,12407.0,92.7222,92.7222,92.6392,92.6945,12407.0
2016-11-17 13:40:00,100.63,100.72,100.61,100.72,6801.0,92.7129,92.7959,92.6945,92.7959,6801.0
2016-11-17 13:45:00,100.7,100.87,100.69,100.87,13149.0,92.7774,92.9341,92.7682,92.9341,13149.0
2016-11-17 13:50:00,100.88,100.88,100.68,100.69,7801.0,92.9433,92.9433,92.759,92.7682,7801.0
2016-11-17 13:55:00,100.69,100.8,100.67,100.76,8213.0,92.7682,92.8696,92.7498,92.8327,8213.0
2016-11-17 14:00:00,100.73,100.75,100.69,100.73,9723.0,92.8051,92.8235,92.7682,92.8051,9723.0
2016-11-17 14:05:00,100.72,100.8,100.69,100.8,13422.0,92.7959,92.8696,92.7682,92.8696,13422.0
2016-11-17 14:10:00,100.78,100.84,100.74,100.75,10690.0,92.8511,92.9064,92.8143,92.8235,10690.0
2016-11-17 14:15:00,100.77,100.84,100.77,100.82,6986.0,92.8419,92.9064,92.8419,92.888,6986.0
2016-11-17 14:20:00,100.79,100.88,100.79,100.86,11662.0,92.8604,92.9433,92.8604,92.9248,11662.0
2016-11-17 14:25:00,100.86,100.88,100.78,100.79,10276.0,92.9248,92.9433,92.8511,92.8604,10276.0
2016-11-17 14:30:00,100.8,100.85,100.76,100.85,9967.0,92.8696,92.9156,92.8327,92.9156,9967.0
2016-11-17 14:35:00,100.84,100.86,100.78,100.84,8956.0,92.9064,92.9248,92.8511,92.9064,8956.0
2016-11-17 14:40:00,100.84,100.95,100.82,100.91,12491.0,92.9064,93.0078,92.888,92.9709,12491.0
2016-11-17 14:45:00,100.9,100.95,100.85,100.94,9349.0,92.9617,93.0078,92.9156,92.9986,9349.0
2016-11-17 14:50:00,100.94,100.95,100.91,100.91,8914.0,92.9986,93.0078,92.9709,92.9709,8914.0
2016-11-17 14:55:00,100.91,100.97,100.87,100.97,23008.0,92.9709,93.0262,92.9341,93.0262,23008.0
2016-11-17 15:00:00,100.97,100.97,100.92,100.95,11577.0,93.0262,93.0262,92.9801,93.0078,11577.0
2016-11-17 15:05:00,100.96,101.0,100.94,100.99,11494.0,93.017,93.0538,92.9986,93.0446,11494.0
2016-11-17 15:10:00,100.99,101.09,100.99,101.09,11146.0,93.0446,93.1368,93.0446,93.1368,11146.0
2016-11-17 15:15:00,101.09,101.09,100.94,100.97,14860.0,93.1368,93.1368,92.9986,93.0262,14860.0
2016-11-17 15:20:00,100.97,101.01,100.87,100.92,19178.0,93.0262,93.063,92.9341,92.9801,19178.0
2016-11-17 15:25:00,100.92,101.12,100.88,101.09,20408.0,92.9801,93.1644,92.9433,93.1368,20408.0
2016-11-17 15:30:00,101.09,101.1,101.02,101.07,22994.0,93.1368,93.146,93.0723,93.1183,22994.0
2016-11-17 15:35:00,101.08,101.13,101.05,101.08,28457.0,93.1275,93.1736,93.0999,93.1275,28457.0
2016-11-17 15:40:00,101.08,101.14,101.08,101.13,21389.0,93.1275,93.1828,93.1275,93.1736,21389.0
2016-11-17 15:45:00,101.14,101.15,101.05,101.08,27751.0,93.1828,93.192,93.0999,93.1275,27751.0
2016-11-17 15:50:00,101.07,101.1,101.05,101.09,39555.0,93.1183,93.146,93.0999,93.1368,39555.0
2016-11-17 15:55:00,101.09,101.2,101.09,101.2,96576.0,93.1368,93.2381,93.1368,93.2381,96576.0
2016-11-18 09:30:00,100.97,101.47,100.97,101.38,48210.0,93.0262,93.4869,93.0262,93.4039,48210.0
2016-11-18 09:35:00,101.23,101.27,101.0,101.01,4453.0,93.2657,93.3026,93.0538,93.063,4453.0
2016-11-18 09:40:00,101.03,101.12,100.88,100.99,6735.0,93.0815,93.1644,92.9433,93.0446,6735.0
2016-11-18 09:45:00,100.75,100.93,100.68,100.76,5907.0,92.8235,92.9893,92.759,92.8327,5907.0
2016-11-18 09:50:00,100.82,100.82,100.65,100.65,11408.0,92.888,92.888,92.7314,92.7314,11408.0
2016-11-18 09:55:00,100.62,100.62,100.5,100.54,3100.0,92.7037,92.7037,92.5932,92.63,3100.0
2016-11-18 10:00:00,100.5,100.65,100.5,100.58,7018.0,92.5932,92.7314,92.5932,92.6669,7018.0
2016-11-18 10:05:00,100.6,100.77,100.5,100.69,6011.0,92.6853,92.8419,92.5932,92.7682,6011.0
2016-11-18 10:10:00,100.7,100.73,100.61,100.65,13834.0,92.7774,92.8051,92.6945,92.7314,13834.0
2016-11-18 10:15:00,100.63,100.63,100.45,100.45,8453.0,92.7129,92.7129,92.5471,92.5471,8453.0
2016-11-18 10:20:00,100.42,100.43,100.2,100.23,12101.0,92.5195,92.5287,92.3168,92.3444,12101.0
2016-11-18 10:25:00,100.25,100.53,100.25,100.52,17348.0,92.3628,92.6208,92.3628,92.6116,17348.0
2016-11-18 10:30:00,100.49,100.51,100.23,100.25,15920.0,92.584,92.6024,92.3444,92.3628,15920.0
2016-11-18 10:35:00,100.23,100.28,100.18,100.28,11371.0,92.3444,92.3905,92.2983,92.3905,11371.0
2016-11-18 10:40:00,100.32,100.34,100.15,100.15,7766.0,92.4273,92.4458,92.2707,92.2707,7766.0
2016-11-18 10:45:00,100.18,100.23,100.1,100.1,9806.0,92.2983,92.3444,92.2246,92.2246,9806.0
2016-11-18 10:50:00,100.1,100.16,100.07,100.16,7140.0,92.2246,92.2799,92.197,92.2799,7140.0
2016-11-18 10:55:00,100.1,100.16,100.07,100.14,6263.0,92.2246,92.2799,92.197,92.2615,6263.0
2016-11-18 11:00:00,100.14,100.14,99.87,99.87,5696.0,92.2615,92.2615,92.0127,92.0127,5696.0
2016-11-18 11:05:00,99.86,99.87,99.75,99.87,7398.0,92.0035,92.0127,91.9022,92.0127,7398.0
2016-11-18 11:10:00,99.86,100.04,99.85,100.04,7885.0,92.0035,92.1694,91.9943,92.1694,7885.0
2016-11-18 11:15:00,100.05,100.06,100.01,100.04,5400.0,92.1786,92.1878,92.1417,92.1694,5400.0
2016-11-18 11:20:00,100.05,100.1,100.05,100.05,3500.0,92.1786,92.2246,92.1786,92.1786,3500.0
2016-11-18 11:25:00,100.05,100.11,100.05,100.08,3100.0,92.1786,92.2339,92.1786,92.2062,3100.0
2016-11-18 11:30:00,100.06,100.08,99.98,99.98,13716.0,92.1878,92.2062,92.1141,92.1141,13716.0
2016-11-18 11:35:00,99.98,99.99,99.95,99.99,22088.0,92.1141,92.1233,92.0864,92.1233,22088.0
2016-11-18 11:40:00,99.99,100.18,99.98,100.15,23790.0,92.1233,92.2983,92.1141,92.2707,23790.0
2016-11-18 11:45:00,100.14,100.25,100.04,100.09,30344.0,92.2615,92.3628,92.1694,92.2154,30344.0
2016-11-18 11:50:00,100.06,100.17,100.02,100.02,19821.0,92.1878,92.2891,92.1509,92.1509,19821.0
2016-11-18 11:55:00,100.0,100.0,99.9,99.92,4664.0,92.1325,92.1325,92.0404,92.0588,4664.0
2016-11-18 12:00:00,99.93,99.95,99.83,99.84,6836.0,92.068,92.0864,91.9759,91.9851,6836.0
2016-11-18 12:05:00,99.84,99.91,99.83,99.87,4950.0,91.9851,92.0496,91.9759,92.0127,4950.0
2016-11-18 12:10:00,99.84,99.96,99.84,99.95,6147.0,91.9851,92.0957,91.9851,92.0864,6147.0
2016-11-18 12:15:00,99.97,100.0,99.92,99.93,2308.0,92.1049,92.1325,92.0588,92.068,2308.0
2016-11-18 12:20:00,99.93,100.0,99.91,100.0,4071.0,92.068,92.1325,92.0496,92.1325,4071.0
2016-11-18 12:25:00,99.98,100.06,99.98,100.03,3100.0,92.1141,92.1878,92.1141,92.1601,3100.0
2016-11-18 12:30:00,100.03,100.04,100.01,100.01,2077.0,92.1601,92.1694,92.1417,92.1417,2077.0
2016-11-18 12:35:00,100.02,100.04,100.0,100.03,2956.0,92.1509,92.1694,92.1325,92.1601,2956.0
2016-11-18 12:40:00,100.05,100.13,100.05,100.13,4535.0,92.1786,92.2523,92.1786,92.2523,4535.0
2016-11-18 12:45:00,100.13,100.22,100.11,100.21,4227.0,92.2523,92.3352,92.2339,92.326,4227.0
2016-11-18 12:50:00,100.2,100.23,100.16,100.23,5220.0,92.3168,92.3444,92.2799,92.3444,5220.0
2016-11-18 12:55:00,100.24,100.32,100.23,100.3,3960.0,92.3536,92.4273,92.3444,92.4089,3960.0
2016-11-18 13:00:00,100.3,100.3,100.19,100.19,4813.0,92.4089,92.4089,92.3076,92.3076,4813.0
2016-11-18 13:05:00,100.19,100.28,100.18,100.27,6031.0,92.3076,92.3905,92.2983,92.3813,6031.0
2016-11-18 13:10:00,100.27,100.4,100.26,100.36,13453.0,92.3813,92.501,92.3721,92.4642,13453.0
2016-11-18 13:15:00,100.37,100.37,100.3,100.34,4425.0,92.4734,92.4734,92.4089,92.4458,4425.0
2016-11-18 13:20:00,100.34,100.38,100.32,100.38,4001.0,92.4458,92.4826,92.4273,92.4826,4001.0
2016-11-18 13:25:00,100.38,100.41,100.36,100.41,5845.0,92.4826,92.5103,92.4642,92.5103,5845.0
2016-11-18 13:30:00,100.38,100.44,100.38,100.43,7001.0,92.4826,92.5379,92.4826,92.5287,7001.0
2016-11-18 13:35:00,100.44,100.51,100.44,100.51,4885.0,92.5379,92.6024,92.5379,92.6024,4885.0
2016-11-18 13:40:00,100.51,100.51,100.46,100.48,2600.0,92.6024,92.6024,92.5563,92.5747,2600.0
2016-11-18 13:45:00,100.45,100.51,100.43,100.51,3700.0,92.5471,92.6024,92.5287,92.6024,3700.0
2016-11-18 13:50:00,100.51,100.51,100.42,100.42,8199.0,92.6024,92.6024,92.5195,92.5195,8199.0
2016-11-18 13:55:00,100.45,100.47,100.44,100.46,3153.0,92.5471,92.5655,92.5379,92.5563,3153.0
2016-11-18 14:00:00,100.48,100.53,100.48,100.52,5638.0,92.5747,92.6208,92.5747,92.6116,5638.0
2016-11-18 14:05:00,100.52,100.52,100.49,100.51,6560.0,92.6116,92.6116,92.584,92.6024,6560.0
2016-11-18 14:10:00,100.51,100.59,100.45,100.46,12344.0,92.6024,92.6761,92.5471,92.5563,12344.0
2016-11-18 14:15:00,100.45,100.5,100.45,100.5,5719.0,92.5471,92.5932,92.5471,92.5932,5719.0
2016-11-18 14:20:00,100.5,100.54,100.5,100.54,6614.0,92.5932,92.63,92.5932,92.63,6614.0
2016-11-18 14:25:00,100.55,100.57,100.51,100.51,3200.0,92.6392,92.6577,92.6024,92.6024,3200.0
2016-11-18 14:30:00,100.53,100.55,100.46,100.52,11159.0,92.6208,92.6392,92.5563,92.6116,11159.0
2016-11-18 14:35:00,100.52,100.61,100.52,100.58,8170.0,92.6116,92.6945,92.6116,92.6669,8170.0
2016-11-18 14:40:00,100.58,100.73,100.55,100.7,9782.0,92.6669,92.8051,92.6392,92.7774,9782.0
2016-11-18 14:45:00,100.7,100.71,100.61,100.61,5351.0,92.7774,92.7867,92.6945,92.6945,5351.0
2016-11-18 14:50:00,100.61,100.61,100.54,100.56,6388.0,92.6945,92.6945,92.63,92.6485,6388.0
2016-11-18 14:55:00,100.56,100.63,100.55,100.62,9000.0,92.6485,92.7129,92.6392,92.7037,9000.0
2016-11-18 15:00:00,100.62,100.72,100.59,100.59,11114.0,92.7037,92.7959,92.6761,92.6761,11114.0
2016-11-18 15:05:00,100.59,100.6,100.53,100.54,4408.0,92.6761,92.6853,92.6208,92.63,4408.0
2016-11-18 15:10:00,100.52,100.54,100.48,100.53,5800.0,92.6116,92.63,92.5747,92.6208,5800.0
2016-11-18 15:15:00,100.53,100.64,100.53,100.59,7109.0,92.6208,92.7222,92.6208,92.6761,7109.0
2016-11-18 15:20:00,100.59,100.62,100.59,100.6,3100.0,92.6761,92.7037,92.6761,92.6853,3100.0
2016-11-18 15:25:00,100.6,100.69,100.59,100.68,11118.0,92.6853,92.7682,92.6761,92.759,11118.0
2016-11-18 15:30:00,100.66,100.69,100.61,100.62,7975.0,92.7406,92.7682,92.6945,92.7037,7975.0
2016-11-18 15:35:00,100.62,100.68,100.6,100.67,25211.0,92.7037,92.759,92.6853,92.7498,25211.0
2016-11-18 15:40:00,100.68,100.74,100.68,100.68,12082.0,92.759,92.8143,92.759,92.759,12082.0
2016-11-18 15:45:00,100.71,100.72,100.64,100.67,12988.0,92.7867,92.7959,92.7222,92.7498,12988.0
2016-11-18 15:50:00,100.66,100.69,100.54,100.54,27066.0,92.7406,92.7682,92.63,92.63,27066.0
2016-11-18 15:55:00,100.54,100.63,100.49,100.55,50219.0,92.63,92.7129,92.584,92.6392,50219.0
2016-11-21 09:30:00,100.9,100.9,100.62,100.87,3056.0,92.9617,92.9617,92.7037,92.9341,3056.0
2016-11-21 09:35:00,101.0,101.25,100.93,101.16,4892.0,93.0538,93.2842,92.9893,93.2012,4892.0
2016-11-21 09:40:00,101.15,101.15,100.9,100.98,3962.0,93.192,93.192,92.9617,93.0354,3962.0
2016-11-21 09:45:00,100.99,101.15,100.99,101.1,2853.0,93.0446,93.192,93.0446,93.146,2853.0
2016-11-21 09:50:00,101.09,101.18,101.07,101.08,3778.0,93.1368,93.2197,93.1183,93.1275,3778.0
2016-11-21 09:55:00,101.02,101.16,100.98,101.09,3609.0,93.0723,93.2012,93.0354,93.1368,3609.0
2016-11-21 10:00:00,101.12,101.23,101.04,101.17,10356.0,93.1644,93.2657,93.0907,93.2105,10356.0
2016-11-21 10:05:00,101.18,101.18,101.06,101.06,3903.0,93.2197,93.2197,93.1091,93.1091,3903.0
2016-11-21 10:10:00,101.08,101.2,101.05,101.09,5100.0,93.1275,93.2381,93.0999,93.1368,5100.0
2016-11-21 10:15:00,101.1,101.1,100.96,101.0,4428.0,93.146,93.146,93.017,93.0538,4428.0
2016-11-21 10:20:00,101.0,101.08,101.0,101.05,2300.0,93.0538,93.1275,93.0538,93.0999,2300.0
2016-11-21 10:25:00,101.0,101.03,100.81,100.96,2800.0,93.0538,93.0815,92.8788,93.017,2800.0
2016-11-21 10:30:00,100.96,100.98,100.91,100.95,3650.0,93.017,93.0354,92.9709,93.0078,3650.0
2016-11-21 10:35:00,100.95,101.09,100.95,100.99,7305.0,93.0078,93.1368,93.0078,93.0446,7305.0
2016-11-21 10:40:00,100.99,101.02,100.93,101.01,5055.0,93.0446,93.0723,92.9893,93.063,5055.0
2016-11-21 10:45:00,101.03,101.03,100.98,101.0,4528.0,93.0815,93.0815,93.0354,93.0538,4528.0
2016-11-21 10:50:00,101.0,101.17,100.99,101.15,9876.0,93.0538,93.2105,93.0446,93.192,9876.0
2016-11-21 10:55:00,101.15,101.16,101.05,101.11,2866.0,93.192,93.2012,93.0999,93.1552,2866.0
2016-11-21 11:00:00,101.11,101.15,101.01,101.01,3119.0,93.1552,93.192,93.063,93.063,3119.0
2016-11-21 11:05:00,101.05,101.1,100.96,101.02,5277.0,93.0999,93.146,93.017,93.0723,5277.0
2016-11-21 11:10:00,100.97,101.09,100.97,101.02,4414.0,93.0262,93.1368,93.0262,93.0723,4414.0
2016-11-21 11:15:00,101.02,101.02,100.91,100.97,4992.0,93.0723,93.0723,92.9709,93.0262,4992.0
2016-11-21 11:20:00,100.98,101.04,100.95,101.04,4494.0,93.0354,93.0907,93.0078,93.0907,4494.0
2016-11-21 11:25:00,101.04,101.04,100.97,100.97,2000.0,93.0907,93.0907,93.0262,93.0262,2000.0
2016-11-21 11:30:00,100.98,101.01,100.98,101.0,2400.0,93.0354,93.063,93.0354,93.0538,2400.0
2016-11-21 11:35:00,101.01,101.06,100.97,100.99,6608.0,93.063,93.1091,93.0262,93.0446,6608.0
2016-11-21 11:40:00,101.02,101.04,100.97,101.04,2892.0,93.0723,93.0907,93.0262,93.0907,2892.0
2016-11-21 11:45:00,101.04,101.04,100.99,101.04,1005.0,93.0907,93.0907,93.0446,93.0907,1005.0
2016-11-21 11:50:00,101.01,101.05,100.99,101.0,4616.0,93.063,93.0999,93.0446,93.0538,4616.0
2016-11-21 11:55:00,101.0,101.04,100.96,101.04,2992.0,93.0538,93.0907,93.017,93.0907,2992.0
2016-11-21 12:00:00,101.06,101.06,100.98,100.98,1400.0,93.1091,93.1091,93.0354,93.0354,1400.0
2016-11-21 12:05:00,100.96,101.03,100.96,101.02,2963.0,93.017,93.0815,93.017,93.0723,2963.0
2016-11-21 12:10:00,101.02,101.02,100.97,101.0,3940.0,93.0723,93.0723,93.0262,93.0538,3940.0
2016-11-21 12:15:00,100.99,101.0,100.96,100.98,800.0,93.0446,93.0538,93.017,93.0354,800.0
2016-11-21 12:20:00,101.0,101.02,100.99,101.01,1905.0,93.0538,93.0723,93.0446,93.063,1905.0
2016-11-21 12:25:00,101.0,101.03,100.99,101.01,1681.0,93.0538,93.0815,93.0446,93.063,1681.0
2016-11-21 12:30:00,101.03,101.1,101.03,101.06,1341.0,93.0815,93.146,93.0815,93.1091,1341.0
2016-11-21 12:35:00,101.08,101.12,101.07,101.12,1000.0,93.1275,93.1644,93.1183,93.1644,1000.0
2016-11-21 12:40:00,101.12,101.22,101.12,101.2,5259.0,93.1644,93.2565,93.1644,93.2381,5259.0
2016-11-21 12:45:00,101.21,101.21,101.21,101.21,200.0,93.2473,93.2473,93.2473,93.2473,200.0
2016-11-21 12:50:00,101.18,101.19,101.11,101.12,1800.0,93.2197,93.2289,93.1552,93.1644,1800.0
2016-11-21 12:55:00,101.08,101.08,101.04,101.05,732.0,93.1275,93.1275,93.0907,93.0999,732.0
2016-11-21 13:00:00,101.02,101.08,101.02,101.08,2050.0,93.0723,93.1275,93.0723,93.1275,2050.0
2016-11-21 13:05:00,101.05,101.05,101.0,101.0,1300.0,93.0999,93.0999,93.0538,93.0538,1300.0
2016-11-21 13:10:00,101.0,101.03,100.98,100.98,4011.0,93.0538,93.0815,93.0354,93.0354,4011.0
2016-11-21 13:15:00,100.97,101.03,100.96,101.03,1283.0,93.0262,93.0815,93.017,93.0815,1283.0
2016-11-21 13:20:00,101.03,101.04,100.97,101.02,5616.0,93.0815,93.0907,93.0262,93.0723,5616.0
2016-11-21 13:25:00,101.03,101.03,100.98,101.0,3352.0,93.0815,93.0815,93.0354,93.0538,3352.0
2016-11-21 13:30:00,101.02,101.03,100.94,100.98,3302.0,93.0723,93.0815,92.9986,93.0354,3302.0
2016-11-21 13:35:00,100.94,101.0,100.94,100.97,3750.0,92.9986,93.0538,92.9986,93.0262,3750.0
2016-11-21 13:40:00,100.99,101.01,100.97,101.0,2002.0,93.0446,93.063,93.0262,93.0538,2002.0
2016-11-21 13:45:00,101.02,101.03,100.98,100.99,1990.0,93.0723,93.0815,93.0354,93.0446,1990.0
2016-11-21 13:50:00,101.0,101.02,100.96,101.02,3300.0,93.0538,93.0723,93.017,93.0723,3300.0
2016-11-21 13:55:00,101.03,101.09,101.03,101.08,6806.0,93.0815,93.1368,93.0815,93.1275,6806.0
2016-11-21 14:00:00,101.07,101.11,101.06,101.1,6724.0,93.1183,93.1552,93.1091,93.146,6724.0
2016-11-21 14:05:00,101.09,101.12,101.07,101.07,2727.0,93.1368,93.1644,93.1183,93.1183,2727.0
2016-11-21 14:10:00,101.09,101.13,101.05,101.13,5564.0,93.1368,93.1736,93.0999,93.1736,5564.0
2016-11-21 14:15:00,101.13,101.14,101.11,101.13,2982.0,93.1736,93.1828,93.1552,93.1736,2982.0
2016-11-21 14:20:00,101.13,101.13,101.06,101.1,3101.0,93.1736,93.1736,93.1091,93.146,3101.0
2016-11-21 14:25:00,101.09,101.13,101.09,101.11,1602.0,93.1368,93.1736,93.1368,93.1552,1602.0
2016-11-21 14:30:00,101.12,101.13,101.11,101.11,1800.0,93.1644,93.1736,93.1552,93.1552,1800.0
2016-11-21 14:35:00,101.12,101.14,101.11,101.12,1625.0,93.1644,93.1828,93.1552,93.1644,1625.0
2016-11-21 14:40:00,101.11,101.13,101.06,101.11,6142.0,93.1552,93.1736,93.1091,93.1552,6142.0
2016-11-21 14:45:00,101.09,101.16,101.07,101.15,3901.0,93.1368,93.2012,93.1183,93.192,3901.0
2016-11-21 14:50:00,101.14,101.14,101.11,101.12,2158.0,93.1828,93.1828,93.1552,93.1644,2158.0
2016-11-21 14:55:00,101.13,101.14,101.08,101.1,2800.0,93.1736,93.1828,93.1275,93.146,2800.0
2016-11-21 15:00:00,101.07,101.1,101.01,101.09,6757.0,93.1183,93.146,93.063,93.1368,6757.0
2016-11-21 15:05:00,101.09,101.12,101.05,101.06,6102.0,93.1368,93.1644,93.0999,93.1091,6102.0
2016-11-21 15:10:00,101.05,101.11,101.05,101.08,26169.0,93.0999,93.1552,93.0999,93.1275,26169.0
2016-11-21 15:15:00,101.08,101.12,101.07,101.12,6637.0,93.1275,93.1644,93.1183,93.1644,6637.0
2016-11-21 15:20:00,101.09,101.11,101.05,101.06,6704.0,93.1368,93.1552,93.0999,93.1091,6704.0
2016-11-21 15:25:00,101.04,101.08,101.04,101.08,4065.0,93.0907,93.1275,93.0907,93.1275,4065.0
2016-11-21 15:30:00,101.08,101.1,101.05,101.05,5868.0,93.1275,93.146,93.0999,93.0999,5868.0
2016-11-21 15:35:00,101.05,101.05,100.99,101.01,9725.0,93.0999,93.0999,93.0446,93.063,9725.0
2016-11-21 15:40:00,101.02,101.03,100.97,100.99,11260.0,93.0723,93.0815,93.0262,93.0446,11260.0
2016-11-21 15:45:00,101.0,101.06,100.99,101.06,14052.0,93.0538,93.1091,93.0446,93.1091,14052.0
2016-11-21 15:50:00,101.06,101.14,101.04,101.12,23202.0,93.1091,93.1828,93.0907,93.1644,23202.0
2016-11-21 15:55:00,101.12,101.17,101.09,101.13,29336.0,93.1644,93.2105,93.1368,93.1736,29336.0
2016-11-22 09:30:00,101.21,101.29,100.9,100.99,6535.0,93.2473,93.321,92.9617,93.0446,6535.0
2016-11-22 09:35:00,101.17,101.31,101.17,101.31,4058.0,93.2105,93.3394,93.2105,93.3394,4058.0
2016-11-22 09:40:00,101.3,101.3,101.14,101.16,1500.0,93.3302,93.3302,93.1828,93.2012,1500.0
2016-11-22 09:45:00,101.15,101.24,101.15,101.24,200.0,93.192,93.275,93.192,93.275,200.0
2016-11-22 09:50:00,101.22,101.31,101.22,101.31,3100.0,93.2565,93.3394,93.2565,93.3394,3100.0
2016-11-22 09:55:00,101.28,101.3,101.24,101.26,900.0,93.3118,93.3302,93.275,93.2934,900.0
2016-11-22 10:00:00,101.26,101.46,101.24,101.46,6100.0,93.2934,93.4776,93.275,93.4776,6100.0
2016-11-22 10:05:00,101.42,101.45,101.39,101.42,3888.0,93.4408,93.4684,93.4132,93.4408,3888.0
2016-11-22 10:10:00,101.4,101.44,101.38,101.38,3646.0,93.4224,93.4592,93.4039,93.4039,3646.0
2016-11-22 10:15:00,101.37,101.4,101.24,101.24,2100.0,93.3947,93.4224,93.275,93.275,2100.0
2016-11-22 10:20:00,101.26,101.26,101.18,101.22,1200.0,93.2934,93.2934,93.2197,93.2565,1200.0
2016-11-22 10:25:00,101.18,101.18,101.1,101.16,3679.0,93.2197,93.2197,93.146,93.2012,3679.0
2016-11-22 10:30:00,101.18,101.19,101.18,101.19,490.0,93.2197,93.2289,93.2197,93.2289,490.0
2016-11-22 10:35:00,101.2,101.23,101.18,101.23,500.0,93.2381,93.2657,93.2197,93.2657,500.0
2016-11-22 10:40:00,101.19,101.19,101.05,101.05,5350.0,93.2289,93.2289,93.0999,93.0999,5350.0
2016-11-22 10:45:00,101.04,101.07,100.94,100.94,2736.0,93.0907,93.1183,92.9986,92.9986,2736.0
2016-11-22 10:50:00,100.97,101.12,100.94,101.11,1450.0,93.0262,93.1644,92.9986,93.1552,1450.0
2016-11-22 10:55:00,101.11,101.11,101.06,101.09,1142.0,93.1552,93.1552,93.1091,93.1368,1142.0
2016-11-22 11:00:00,101.06,101.07,100.99,101.02,7812.0,93.1091,93.1183,93.0446,93.0723,7812.0
2016-11-22 11:05:00,101.02,101.13,101.0,101.12,4700.0,93.0723,93.1736,93.0538,93.1644,4700.0
2016-11-22 11:10:00,101.09,101.09,101.0,101.03,559.0,93.1368,93.1368,93.0538,93.0815,559.0
2016-11-22 11:15:00,101.03,101.09,101.01,101.04,2760.0,93.0815,93.1368,93.063,93.0907,2760.0
2016-11-22 11:20:00,101.03,101.03,101.0,101.0,1988.0,93.0815,93.0815,93.0538,93.0538,1988.0
2016-11-22 11:25:00,101.02,101.02,100.82,100.84,3600.0,93.0723,93.0723,92.888,92.9064,3600.0
2016-11-22 11:30:00,100.82,100.83,100.7,100.71,3962.0,92.888,92.8972,92.7774,92.7867,3962.0
2016-11-22 11:35:00,100.7,100.72,100.64,100.72,2083.0,92.7774,92.7959,92.7222,92.7959,2083.0
2016-11-22 11:40:00,100.71,100.78,100.69,100.69,2421.0,92.7867,92.8511,92.7682,92.7682,2421.0
2016-11-22 11:45:00,100.72,100.73,100.69,100.73,1304.0,92.7959,92.8051,92.7682,92.8051,1304.0
2016-11-22 11:50:00,100.7,100.73,100.68,100.7,3716.0,92.7774,92.8051,92.759,92.7774,3716.0
2016-11-22 11:55:00,100.7,100.74,100.7,100.74,900.0,92.7774,92.8143,92.7774,92.8143,900.0
2016-11-22 12:00:00,100.74,100.76,100.7,100.73,2202.0,92.8143,92.8327,92.7774,92.8051,2202.0
2016-11-22 12:05:00,100.74,100.74,100.68,100.68,1909.0,92.8143,92.8143,92.759,92.759,1909.0
2016-11-22 12:10:00,100.67,100.67,100.51,100.54,3802.0,92.7498,92.7498,92.6024,92.63,3802.0
2016-11-22 12:15:00,100.58,100.61,100.57,100.61,1600.0,92.6669,92.6945,92.6577,92.6945,1600.0
2016-11-22 12:20:00,100.61,100.68,100.61,100.66,4135.0,92.6945,92.759,92.6945,92.7406,4135.0
2016-11-22 12:25:00,100.67,100.74,100.67,100.72,3619.0,92.7498,92.8143,92.7498,92.7959,3619.0
2016-11-22 12:30:00,100.71,100.73,100.68,100.7,7515.0,92.7867,92.8051,92.759,92.7774,7515.0
2016-11-22 12:35:00,100.7,100.75,100.69,100.75,5430.0,92.7774,92.8235,92.7682,92.8235,5430.0
2016-11-22 12:40:00,100.74,100.75,100.72,100.74,2200.0,92.8143,92.8235,92.7959,92.8143,2200.0
2016-11-22 12:45:00,100.75,100.87,100.75,100.87,6726.0,92.8235,92.9341,92.8235,92.9341,6726.0
2016-11-22 12:50:00,100.89,100.9,100.87,100.9,4103.0,92.9525,92.9617,92.9341,92.9617,4103.0
2016-11-22 12:55:00,100.93,100.93,100.89,100.92,1100.0,92.9893,92.9893,92.9525,92.9801,1100.0
2016-11-22 13:00:00,100.92,100.98,100.92,100.98,2336.0,92.9801,93.0354,92.9801,93.0354,2336.0
2016-11-22 13:05:00,100.98,101.24,100.98,101.2,11850.0,93.0354,93.275,93.0354,93.2381,11850.0
2016-11-22 13:10:00,101.22,101.22,101.17,101.18,4431.0,93.2565,93.2565,93.2105,93.2197,4431.0
2016-11-22 13:15:00,101.2,101.21,101.18,101.2,1528.0,93.2381,93.2473,93.2197,93.2381,1528.0
2016-11-22 13:20:00,101.19,101.22,101.15,101.19,17100.0,93.2289,93.2565,93.192,93.2289,17100.0
2016-11-22 13:25:00,101.19,101.31,101.16,101.31,5246.0,93.2289,93.3394,93.2012,93.3394,5246.0
2016-11-22 13:30:00,101.31,101.43,101.31,101.41,2550.0,93.3394,93.45,93.3394,93.4316,2550.0
2016-11-22 13:35:00,101.39,101.46,101.37,101.46,4310.0,93.4132,93.4776,93.3947,93.4776,4310.0
2016-11-22 13:40:00,101.46,101.5,101.45,101.48,4849.0,93.4776,93.5145,93.4684,93.4961,4849.0
2016-11-22 13:45:00,101.48,101.49,101.45,101.45,4946.0,93.4961,93.5053,93.4684,93.4684,4946.0
2016-11-22 13:50:00,101.45,101.52,101.45,101.5,5401.0,93.4684,93.5329,93.4684,93.5145,5401.0
2016-11-22 13:55:00,101.5,101.5,101.44,101.45,5467.0,93.5145,93.5145,93.4592,93.4684,5467.0
2016-11-22 14:00:00,101.45,101.47,101.4,101.41,8893.0,93.4684,93.4869,93.4224,93.4316,8893.0
2016-11-22 14:05:00,101.42,101.46,101.42,101.44,5681.0,93.4408,93.4776,93.4408,93.4592,5681.0
2016-11-22 14:10:00,101.45,101.49,101.43,101.43,8906.0,93.4684,93.5053,93.45,93.45,8906.0
2016-11-22 14:15:00,101.42,101.45,101.41,101.43,8404.0,93.4408,93.4684,93.4316,93.45,8404.0
2016-11-22 14:20:00,101.43,101.5,101.43,101.5,5154.0,93.45,93.5145,93.45,93.5145,5154.0
2016-11-22 14:25:00,101.5,101.53,101.49,101.52,5619.0,93.5145,93.5421,93.5053,93.5329,5619.0
2016-11-22 14:30:00,101.51,101.54,101.51,101.54,2597.0,93.5237,93.5514,93.5237,93.5514,2597.0
2016-11-22 14:35:00,101.53,101.55,101.5,101.52,3900.0,93.5421,93.5606,93.5145,93.5329,3900.0
2016-11-22 14:40:00,101.52,101.58,101.5,101.58,2312.0,93.5329,93.5882,93.5145,93.5882,2312.0
2016-11-22 14:45:00,101.59,101.59,101.55,101.55,1976.0,93.5974,93.5974,93.5606,93.5606,1976.0
2016-11-22 14:50:00,101.56,101.56,101.53,101.56,2100.0,93.5698,93.5698,93.5421,93.5698,2100.0
2016-11-22 14:55:00,101.54,101.57,101.5,101.51,2500.0,93.5514,93.579,93.5145,93.5237,2500.0
2016-11-22 15:00:00,101.51,101.54,101.51,101.52,9414.0,93.5237,93.5514,93.5237,93.5329,9414.0
2016-11-22 15:05:00,101.51,101.6,101.51,101.59,6102.0,93.5237,93.6066,93.5237,93.5974,6102.0
2016-11-22 15:10:00,101.59,101.61,101.58,101.6,6981.0,93.5974,93.6158,93.5882,93.6066,6981.0
2016-11-22 15:15:00,101.61,101.67,101.6,101.67,8201.0,93.6158,93.6711,93.6066,93.6711,8201.0
2016-11-22 15:20:00,101.66,101.69,101.65,101.68,7789.0,93.6619,93.6895,93.6527,93.6803,7789.0
2016-11-22 15:25:00,101.68,101.71,101.67,101.7,7828.0,93.6803,93.708,93.6711,93.6988,7828.0
2016-11-22 15:30:00,101.69,101.74,101.69,101.72,12332.0,93.6895,93.7356,93.6895,93.7172,12332.0
2016-11-22 15:35:00,101.73,101.74,101.72,101.73,14309.0,93.7264,93.7356,93.7172,93.7264,14309.0
2016-11-22 15:40:00,101.73,101.73,101.69,101.71,11258.0,93.7264,93.7264,93.6895,93.708,11258.0
2016-11-22 15:45:00,101.71,101.75,101.7,101.73,16271.0,93.708,93.7448,93.6988,93.7264,16271.0
2016-11-22 15:50:00,101.73,101.76,101.73,101.75,21955.0,93.7264,93.754,93.7264,93.7448,21955.0
2016-11-22 15:55:00,101.75,101.82,101.66,101.66,47903.0,93.7448,93.8093,93.6619,93.6619,47903.0
2016-11-23 09:30:00,101.23,101.9,101.23,101.9,18157.0,93.2657,93.883,93.2657,93.883,18157.0
2016-11-23 09:35:00,101.92,101.96,101.44,101.67,3965.0,93.9015,93.9383,93.4592,93.6711,3965.0
2016-11-23 09:40:00,101.54,101.58,101.31,101.4,3494.0,93.5514,93.5882,93.3394,93.4224,3494.0
2016-11-23 09:45:00,101.29,101.46,101.11,101.4,7564.0,93.321,93.4776,93.1552,93.4224,7564.0
2016-11-23 09:50:00,101.38,101.42,101.15,101.19,2298.0,93.4039,93.4408,93.192,93.2289,2298.0
2016-11-23 09:55:00,101.16,101.27,101.12,101.12,4515.0,93.2012,93.3026,93.1644,93.1644,4515.0
2016-11-23 10:00:00,101.17,101.28,101.17,101.19,3193.0,93.2105,93.3118,93.2105,93.2289,3193.0
2016-11-23 10:05:00,101.25,101.31,101.21,101.31,2300.0,93.2842,93.3394,93.2473,93.3394,2300.0
2016-11-23 10:10:00,101.24,101.26,101.11,101.11,1670.0,93.275,93.2934,93.1552,93.1552,1670.0
2016-11-23 10:15:00,101.05,101.12,101.03,101.12,2100.0,93.0999,93.1644,93.0815,93.1644,2100.0
2016-11-23 10:20:00,101.08,101.14,101.04,101.07,2100.0,93.1275,93.1828,93.0907,93.1183,2100.0
2016-11-23 10:25:00,101.11,101.12,100.96,100.96,1400.0,93.1552,93.1644,93.017,93.017,1400.0
2016-11-23 10:30:00,101.04,101.17,101.04,101.16,1707.0,93.0907,93.2105,93.0907,93.2012,1707.0
2016-11-23 10:35:00,101.14,101.14,100.99,101.06,3030.0,93.1828,93.1828,93.0446,93.1091,3030.0
2016-11-23 10:40:00,101.07,101.14,101.07,101.1,3759.0,93.1183,93.1828,93.1183,93.146,3759.0
2016-11-23 10:45:00,101.1,101.17,101.08,101.08,2200.0,93.146,93.2105,93.1275,93.1275,2200.0
2016-11-23 10:50:00,101.11,101.2,101.1,101.17,2267.0,93.1552,93.2381,93.146,93.2105,2267.0
2016-11-23 10:55:00,101.18,101.2,101.09,101.09,3500.0,93.2197,93.2381,93.1368,93.1368,3500.0
2016-11-23 11:00:00,101.14,101.22,101.0,101.0,4813.0,93.1828,93.2565,93.0538,93.0538,4813.0
2016-11-23 11:05:00,101.0,101.0,100.87,100.87,1087.0,93.0538,93.0538,92.9341,92.9341,1087.0
2016-11-23 11:10:00,100.83,100.85,100.75,100.75,2504.0,92.8972,92.9156,92.8235,92.8235,2504.0
2016-11-23 11:15:00,100.74,100.74,100.57,100.66,5500.0,92.8143,92.8143,92.6577,92.7406,5500.0
2016-11-23 11:20:00,100.67,100.67,100.51,100.51,5184.0,92.7498,92.7498,92.6024,92.6024,5184.0
2016-11-23 11:25:00,100.51,100.53,100.36,100.41,11537.0,92.6024,92.6208,92.4642,92.5103,11537.0
2016-11-23 11:30:00,100.45,100.68,100.45,100.68,9551.0,92.5471,92.759,92.5471,92.759,9551.0
2016-11-23 11:35:00,100.68,100.78,100.64,100.78,1921.0,92.759,92.8511,92.7222,92.8511,1921.0
2016-11-23 11:40:00,100.78,100.78,100.68,100.7,4145.0,92.8511,92.8511,92.759,92.7774,4145.0
2016-11-23 11:45:00,100.69,100.69,100.59,100.64,3370.0,92.7682,92.7682,92.6761,92.7222,3370.0
2016-11-23 11:50:00,100.62,100.69,100.58,100.6,3188.0,92.7037,92.7682,92.6669,92.6853,3188.0
2016-11-23 11:55:00,100.61,100.81,100.61,100.79,2100.0,92.6945,92.8788,92.6945,92.8604,2100.0
2016-11-23 12:00:00,100.79,100.9,100.78,100.9,4669.0,92.8604,92.9617,92.8511,92.9617,4669.0
2016-11-23 12:05:00,100.91,100.92,100.83,100.85,5203.0,92.9709,92.9801,92.8972,92.9156,5203.0
2016-11-23 12:10:00,100.85,100.85,100.74,100.74,1255.0,92.9156,92.9156,92.8143,92.8143,1255.0
2016-11-23 12:15:00,100.71,100.76,100.71,100.73,3302.0,92.7867,92.8327,92.7867,92.8051,3302.0
2016-11-23 12:20:00,100.71,100.71,100.65,100.7,2800.0,92.7867,92.7867,92.7314,92.7774,2800.0
2016-11-23 12:25:00,100.66,100.68,100.58,100.64,2450.0,92.7406,92.759,92.6669,92.7222,2450.0
2016-11-23 12:30:00,100.64,100.72,100.64,100.69,10276.0,92.7222,92.7959,92.7222,92.7682,10276.0
2016-11-23 12:35:00,100.69,100.71,100.59,100.69,2200.0,92.7682,92.7867,92.6761,92.7682,2200.0
2016-11-23 12:40:00,100.68,100.71,100.62,100.71,8192.0,92.759,92.7867,92.7037,92.7867,8192.0
2016-11-23 12:45:00,100.69,100.82,100.68,100.82,13316.0,92.7682,92.888,92.759,92.888,13316.0
2016-11-23 12:50:00,100.81,100.81,100.6,100.62,1970.0,92.8788,92.8788,92.6853,92.7037,1970.0
2016-11-23 12:55:00,100.6,100.67,100.59,100.67,1807.0,92.6853,92.7498,92.6761,92.7498,1807.0
2016-11-23 13:00:00,100.61,100.66,100.57,100.66,1700.0,92.6945,92.7406,92.6577,92.7406,1700.0
2016-11-23 13:05:00,100.63,100.67,100.63,100.65,1800.0,92.7129,92.7498,92.7129,92.7314,1800.0
2016-11-23 13:10:00,100.67,100.89,100.64,100.89,10311.0,92.7498,92.9525,92.7222,92.9525,10311.0
2016-11-23 13:15:00,100.88,100.95,100.88,100.93,2549.0,92.9433,93.0078,92.9433,92.9893,2549.0
2016-11-23 13:20:00,100.91,100.99,100.9,100.99,7272.0,92.9709,93.0446,92.9617,93.0446,7272.0
2016-11-23 13:25:00,101.0,101.05,100.98,100.98,4081.0,93.0538,93.0999,93.0354,93.0354,4081.0
2016-11-23 13:30:00,101.01,101.04,100.95,100.95,1535.0,93.063,93.0907,93.0078,93.0078,1535.0
2016-11-23 13:35:00,100.91,100.98,100.91,100.92,2496.0,92.9709,93.0354,92.9709,92.9801,2496.0
2016-11-23 13:40:00,100.94,100.98,100.93,100.95,1390.0,92.9986,93.0354,92.9893,93.0078,1390.0
2016-11-23 13:45:00,100.89,100.93,100.83,100.91,1800.0,92.9525,92.9893,92.8972,92.9709,1800.0
2016-11-23 13:50:00,100.91,100.91,100.75,100.79,3483.0,92.9709,92.9709,92.8235,92.8604,3483.0
2016-11-23 13:55:00,100.8,100.89,100.8,100.85,5662.0,92.8696,92.9525,92.8696,92.9156,5662.0
2016-11-23 14:00:00,100.83,100.89,100.8,100.85,3500.0,92.8972,92.9525,92.8696,92.9156,3500.0
2016-11-23 14:05:00,100.83,100.9,100.75,100.75,3000.0,92.8972,92.9617,92.8235,92.8235,3000.0
2016-11-23 14:10:00,100.78,100.82,100.71,100.76,2509.0,92.8511,92.888,92.7867,92.8327,2509.0
2016-11-23 14:15:00,100.76,100.81,100.7,100.78,3519.0,92.8327,92.8788,92.7774,92.8511,3519.0
2016-11-23 14:20:00,100.79,100.86,100.76,100.76,2819.0,92.8604,92.9248,92.8327,92.8327,2819.0
2016-11-23 14:25:00,100.76,100.83,100.72,100.82,6201.0,92.8327,92.8972,92.7959,92.888,6201.0
2016-11-23 14:30:00,100.78,100.86,100.78,100.86,1000.0,92.8511,92.9248,92.8511,92.9248,1000.0
2016-11-23 14:35:00,100.85,100.85,100.74,100.74,2628.0,92.9156,92.9156,92.8143,92.8143,2628.0
2016-11-23 14:40:00,100.77,100.88,100.77,100.86,3131.0,92.8419,92.9433,92.8419,92.9248,3131.0
2016-11-23 14:45:00,100.86,100.89,100.86,100.88,2111.0,92.9248,92.9525,92.9248,92.9433,2111.0
2016-11-23 14:50:00,100.85,100.85,100.75,100.81,3301.0,92.9156,92.9156,92.8235,92.8788,3301.0
2016-11-23 14:55:00,100.82,100.84,100.81,100.83,3111.0,92.888,92.9064,92.8788,92.8972,3111.0
2016-11-23 15:00:00,100.85,100.87,100.79,100.84,3944.0,92.9156,92.9341,92.8604,92.9064,3944.0
2016-11-23 15:05:00,100.85,100.89,100.79,100.89,2600.0,92.9156,92.9525,92.8604,92.9525,2600.0
2016-11-23 15:10:00,100.88,100.93,100.88,100.93,1306.0,92.9433,92.9893,92.9433,92.9893,1306.0
2016-11-23 15:15:00,100.94,100.95,100.89,100.94,2900.0,92.9986,93.0078,92.9525,92.9986,2900.0
2016-11-23 15:20:00,100.93,100.93,100.9,100.9,3810.0,92.9893,92.9893,92.9617,92.9617,3810.0
2016-11-23 15:25:00,100.9,100.95,100.89,100.95,4300.0,92.9617,93.0078,92.9525,93.0078,4300.0
2016-11-23 15:30:00,100.94,100.96,100.9,100.92,4998.0,92.9986,93.017,92.9617,92.9801,4998.0
2016-11-23 15:35:00,100.92,100.96,100.91,100.92,3042.0,92.9801,93.017,92.9709,92.9801,3042.0
2016-11-23 15:40:00,100.92,100.93,100.87,100.88,10925.0,92.9801,92.9893,92.9341,92.9433,10925.0
2016-11-23 15:45:00,100.91,100.93,100.89,100.9,17751.0,92.9709,92.9893,92.9525,92.9617,17751.0
2016-11-23 15:50:00,100.9,100.94,100.89,100.9,13641.0,92.9617,92.9986,92.9525,92.9617,13641.0
2016-11-23 15:55:00,100.9,100.92,100.84,100.85,30585.0,92.9617,92.9801,92.9064,92.9156,30585.0
2016-11-25 09:30:00,100.87,101.52,100.87,101.43,10354.0,92.9341,93.5329,92.9341,93.45,10354.0
2016-11-25 09:35:00,101.42,101.43,101.18,101.19,3260.0,93.4408,93.45,93.2197,93.2289,3260.0
2016-11-25 09:40:00,101.25,101.3,101.15,101.21,5286.0,93.2842,93.3302,93.192,93.2473,5286.0
2016-11-25 09:45:00,101.19,101.37,101.18,101.29,1933.0,93.2289,93.3947,93.2197,93.321,1933.0
2016-11-25 09:50:00,101.31,101.35,101.3,101.34,1347.0,93.3394,93.3763,93.3302,93.3671,1347.0
2016-11-25 09:55:00,101.36,101.48,101.32,101.48,3713.0,93.3855,93.4961,93.3487,93.4961,3713.0
2016-11-25 10:00:00,101.48,101.52,101.42,101.52,6300.0,93.4961,93.5329,93.4408,93.5329,6300.0
2016-11-25 10:05:00,101.55,101.57,101.42,101.42,3924.0,93.5606,93.579,93.4408,93.4408,3924.0
2016-11-25 10:10:00,101.41,101.41,101.35,101.35,900.0,93.4316,93.4316,93.3763,93.3763,900.0
2016-11-25 10:15:00,101.28,101.3,101.25,101.25,501.0,93.3118,93.3302,93.2842,93.2842,501.0
2016-11-25 10:20:00,101.3,101.3,101.25,101.29,500.0,93.3302,93.3302,93.2842,93.321,500.0
2016-11-25 10:25:00,101.29,101.29,101.2,101.23,2910.0,93.321,93.321,93.2381,93.2657,2910.0
2016-11-25 10:30:00,101.26,101.28,101.23,101.23,2410.0,93.2934,93.3118,93.2657,93.2657,2410.0
2016-11-25 10:35:00,101.21,101.24,101.2,101.24,1500.0,93.2473,93.275,93.2381,93.275,1500.0
2016-11-25 10:40:00,101.24,101.24,101.11,101.13,4378.0,93.275,93.275,93.1552,93.1736,4378.0
2016-11-25 10:45:00,101.13,101.16,101.11,101.12,5311.0,93.1736,93.2012,93.1552,93.1644,5311.0
2016-11-25 10:50:00,101.15,101.16,101.08,101.08,2200.0,93.192,93.2012,93.1275,93.1275,2200.0
2016-11-25 10:55:00,101.09,101.13,101.08,101.1,1026.0,93.1368,93.1736,93.1275,93.146,1026.0
2016-11-25 11:00:00,101.08,101.14,101.08,101.11,4331.0,93.1275,93.1828,93.1275,93.1552,4331.0
2016-11-25 11:05:00,101.09,101.13,101.02,101.13,54756.0,93.1368,93.1736,93.0723,93.1736,54756.0
2016-11-25 11:10:00,101.11,101.29,101.1,101.26,2900.0,93.1552,93.321,93.146,93.2934,2900.0
2016-11-25 11:15:00,101.28,101.42,101.28,101.42,4610.0,93.3118,93.4408,93.3118,93.4408,4610.0
2016-11-25 11:20:00,101.44,101.44,101.25,101.33,4417.0,93.4592,93.4592,93.2842,93.3579,4417.0
2016-11-25 11:25:00,101.32,101.37,101.32,101.33,1500.0,93.3487,93.3947,93.3487,93.3579,1500.0
2016-11-25 11:30:00,101.31,101.31,101.18,101.2,2302.0,93.3394,93.3394,93.2197,93.2381,2302.0
2016-11-25 11:35:00,101.2,101.28,101.2,101.26,1360.0,93.2381,93.3118,93.2381,93.2934,1360.0
2016-11-25 11:40:00,101.26,101.28,101.26,101.28,351.0,93.2934,93.3118,93.2934,93.3118,351.0
2016-11-25 11:45:00,101.24,101.25,101.2,101.21,2039.0,93.275,93.2842,93.2381,93.2473,2039.0
2016-11-25 11:50:00,101.22,101.24,101.04,101.05,4940.0,93.2565,93.275,93.0907,93.0999,4940.0
2016-11-25 11:55:00,101.09,101.2,101.08,101.2,3689.0,93.1368,93.2381,93.1275,93.2381,3689.0
2016-11-25 12:00:00,101.19,101.19,101.08,101.08,2900.0,93.2289,93.2289,93.1275,93.1275,2900.0
2016-11-25 12:05:00,101.03,101.03,100.93,100.93,4800.0,93.0815,93.0815,92.9893,92.9893,4800.0
2016-11-25 12:10:00,100.93,100.97,100.89,100.9,1858.0,92.9893,93.0262,92.9525,92.9617,1858.0
2016-11-25 12:15:00,100.91,100.96,100.9,100.96,2702.0,92.9709,93.017,92.9617,93.017,2702.0
2016-11-25 12:20:00,100.96,101.05,100.96,101.05,2645.0,93.017,93.0999,93.017,93.0999,2645.0
2016-11-25 12:25:00,101.02,101.02,100.93,100.95,4400.0,93.0723,93.0723,92.9893,93.0078,4400.0
2016-11-25 12:30:00,100.95,101.0,100.94,100.98,5225.0,93.0078,93.0538,92.9986,93.0354,5225.0
2016-11-25 12:35:00,100.96,101.0,100.94,100.95,4225.0,93.017,93.0538,92.9986,93.0078,4225.0
2016-11-25 12:40:00,100.97,101.0,100.97,100.97,2183.0,93.0262,93.0538,93.0262,93.0262,2183.0
2016-11-25 12:45:00,100.98,101.0,100.95,100.95,8081.0,93.0354,93.0538,93.0078,93.0078,8081.0
2016-11-25 12:50:00,100.96,100.97,100.92,100.95,4855.0,93.017,93.0262,92.9801,93.0078,4855.0
2016-11-25 12:55:00,100.95,101.01,100.88,100.97,42572.0,93.0078,93.063,92.9433,93.0262,42572.0
2016-11-28 09:30:00,100.49,100.89,100.35,100.79,7102.0,92.584,92.9525,92.455,92.8604,7102.0
2016-11-28 09:35:00,100.97,100.97,100.58,100.63,2360.0,93.0262,93.0262,92.6669,92.7129,2360.0
2016-11-28 09:40:00,100.73,100.8,100.65,100.71,6056.0,92.8051,92.8696,92.7314,92.7867,6056.0
2016-11-28 09:45:00,100.65,100.74,100.54,100.7,2979.0,92.7314,92.8143,92.63,92.7774,2979.0
2016-11-28 09:50:00,100.79,100.79,100.66,100.72,9394.0,92.8604,92.8604,92.7406,92.7959,9394.0
2016-11-28 09:55:00,100.75,100.76,100.69,100.74,6013.0,92.8235,92.8327,92.7682,92.8143,6013.0
2016-11-28 10:00:00,100.72,100.79,100.65,100.72,20429.0,92.7959,92.8604,92.7314,92.7959,20429.0
2016-11-28 10:05:00,100.7,100.7,100.58,100.63,4366.0,92.7774,92.7774,92.6669,92.7129,4366.0
2016-11-28 10:10:00,100.61,100.64,100.58,100.64,4850.0,92.6945,92.7222,92.6669,92.7222,4850.0
2016-11-28 10:15:00,100.59,100.6,100.54,100.56,7067.0,92.6761,92.6853,92.63,92.6485,7067.0
2016-11-28 10:20:00,100.56,100.62,100.53,100.59,3324.0,92.6485,92.7037,92.6208,92.6761,3324.0
2016-11-28 10:25:00,100.63,100.68,100.58,100.58,4119.0,92.7129,92.759,92.6669,92.6669,4119.0
2016-11-28 10:30:00,100.62,100.85,100.62,100.85,6397.0,92.7037,92.9156,92.7037,92.9156,6397.0
2016-11-28 10:35:00,100.82,100.9,100.82,100.88,12016.0,92.888,92.9617,92.888,92.9433,12016.0
2016-11-28 10:40:00,100.86,100.86,100.75,100.83,4378.0,92.9248,92.9248,92.8235,92.8972,4378.0
2016-11-28 10:45:00,100.82,100.82,100.76,100.76,5436.0,92.888,92.888,92.8327,92.8327,5436.0
2016-11-28 10:50:00,100.75,100.75,100.66,100.69,3464.0,92.8235,92.8235,92.7406,92.7682,3464.0
2016-11-28 10:55:00,100.67,100.7,100.55,100.56,5537.0,92.7498,92.7774,92.6392,92.6485,5537.0
2016-11-28 11:00:00,100.57,100.62,100.55,100.62,4018.0,92.6577,92.7037,92.6392,92.7037,4018.0
2016-11-28 11:05:00,100.66,100.66,100.59,100.64,5815.0,92.7406,92.7406,92.6761,92.7222,5815.0
2016-11-28 11:10:00,100.63,100.73,100.56,100.73,5330.0,92.7129,92.8051,92.6485,92.8051,5330.0
2016-11-28 11:15:00,100.71,100.84,100.7,100.8,5664.0,92.7867,92.9064,92.7774,92.8696,5664.0
2016-11-28 11:20:00,100.81,100.96,100.79,100.95,5972.0,92.8788,93.017,92.8604,93.0078,5972.0
2016-11-28 11:25:00,100.96,100.99,100.81,100.81,4102.0,93.017,93.0446,92.8788,92.8788,4102.0
2016-11-28 11:30:00,100.81,100.93,100.77,100.93,2400.0,92.8788,92.9893,92.8419,92.9893,2400.0
2016-11-28 11:35:00,100.89,100.96,100.85,100.87,6242.0,92.9525,93.017,92.9156,92.9341,6242.0
2016-11-28 11:40:00,100.88,100.88,100.74,100.81,5311.0,92.9433,92.9433,92.8143,92.8788,5311.0
2016-11-28 11:45:00,100.8,100.86,100.79,100.8,4060.0,92.8696,92.9248,92.8604,92.8696,4060.0
2016-11-28 11:50:00,100.8,100.85,100.79,100.81,2559.0,92.8696,92.9156,92.8604,92.8788,2559.0
2016-11-28 11:55:00,100.83,101.01,100.83,101.0,6250.0,92.8972,93.063,92.8972,93.0538,6250.0
2016-11-28 12:00:00,101.0,101.09,100.96,101.09,6620.0,93.0538,93.1368,93.017,93.1368,6620.0
2016-11-28 12:05:00,101.11,101.19,101.08,101.18,5663.0,93.1552,93.2289,93.1275,93.2197,5663.0
2016-11-28 12:10:00,101.15,101.15,101.09,101.14,5912.0,93.192,93.192,93.1368,93.1828,5912.0
2016-11-28 12:15:00,101.17,101.24,101.15,101.22,3360.0,93.2105,93.275,93.192,93.2565,3360.0
2016-11-28 12:20:00,101.25,101.4,101.25,101.35,10342.0,93.2842,93.4224,93.2842,93.3763,10342.0
2016-11-28 12:25:00,101.37,101.39,101.33,101.37,2600.0,93.3947,93.4132,93.3579,93.3947,2600.0
2016-11-28 12:30:00,101.39,101.55,101.39,101.42,3486.0,93.4132,93.5606,93.4132,93.4408,3486.0
2016-11-28 12:35:00,101.44,101.44,101.29,101.3,2100.0,93.4592,93.4592,93.321,93.3302,2100.0
2016-11-28 12:40:00,101.32,101.33,101.22,101.22,2384.0,93.3487,93.3579,93.2565,93.2565,2384.0
2016-11-28 12:45:00,101.22,101.28,101.2,101.28,4460.0,93.2565,93.3118,93.2381,93.3118,4460.0
2016-11-28 12:50:00,101.27,101.32,101.27,101.32,2497.0,93.3026,93.3487,93.3026,93.3487,2497.0
2016-11-28 12:55:00,101.32,101.37,101.3,101.35,3871.0,93.3487,93.3947,93.3302,93.3763,3871.0
2016-11-28 13:00:00,101.33,101.33,101.19,101.21,5843.0,93.3579,93.3579,93.2289,93.2473,5843.0
2016-11-28 13:05:00,101.19,101.2,101.11,101.14,2200.0,93.2289,93.2381,93.1552,93.1828,2200.0
2016-11-28 13:10:00,101.13,101.22,101.13,101.21,6671.0,93.1736,93.2565,93.1736,93.2473,6671.0
2016-11-28 13:15:00,101.24,101.31,101.23,101.27,8588.0,93.275,93.3394,93.2657,93.3026,8588.0
2016-11-28 13:20:00,101.28,101.33,101.26,101.28,4375.0,93.3118,93.3579,93.2934,93.3118,4375.0
2016-11-28 13:25:00,101.26,101.39,101.26,101.35,5250.0,93.2934,93.4132,93.2934,93.3763,5250.0
2016-11-28 13:30:00,101.39,101.42,101.37,101.41,7566.0,93.4132,93.4408,93.3947,93.4316,7566.0
2016-11-28 13:35:00,101.41,101.43,101.33,101.35,5667.0,93.4316,93.45,93.3579,93.3763,5667.0
2016-11-28 13:40:00,101.35,101.38,101.31,101.32,5164.0,93.3763,93.4039,93.3394,93.3487,5164.0
2016-11-28 13:45:00,101.3,101.33,101.29,101.32,6340.0,93.3302,93.3579,93.321,93.3487,6340.0
2016-11-28 13:50:00,101.32,101.35,101.31,101.33,4100.0,93.3487,93.3763,93.3394,93.3579,4100.0
2016-11-28 13:55:00,101.33,101.37,101.32,101.35,5152.0,93.3579,93.3947,93.3487,93.3763,5152.0
2016-11-28 14:00:00,101.34,101.36,101.29,101.29,9300.0,93.3671,93.3855,93.321,93.321,9300.0
2016-11-28 14:05:00,101.27,101.34,101.27,101.3,5705.0,93.3026,93.3671,93.3026,93.3302,5705.0
2016-11-28 14:10:00,101.3,101.3,101.21,101.21,9679.0,93.3302,93.3302,93.2473,93.2473,9679.0
2016-11-28 14:15:00,101.17,101.19,101.09,101.13,6300.0,93.2105,93.2289,93.1368,93.1736,6300.0
2016-11-28 14:20:00,101.14,101.2,101.14,101.19,10128.0,93.1828,93.2381,93.1828,93.2289,10128.0
2016-11-28 14:25:00,101.18,101.2,101.15,101.16,9080.0,93.2197,93.2381,93.192,93.2012,9080.0
2016-11-28 14:30:00,101.16,101.17,101.15,101.15,11474.0,93.2012,93.2105,93.192,93.192,11474.0
2016-11-28 14:35:00,101.15,101.19,101.15,101.17,9562.0,93.192,93.2289,93.192,93.2105,9562.0
2016-11-28 14:40:00,101.16,101.21,101.15,101.16,9045.0,93.2012,93.2473,93.192,93.2012,9045.0
2016-11-28 14:45:00,101.18,101.18,101.16,101.18,3688.0,93.2197,93.2197,93.2012,93.2197,3688.0
2016-11-28 14:50:00,101.17,101.17,101.15,101.16,7178.0,93.2105,93.2105,93.192,93.2012,7178.0
2016-11-28 14:55:00,101.16,101.19,101.16,101.18,4392.0,93.2012,93.2289,93.2012,93.2197,4392.0
2016-11-28 15:00:00,101.19,101.23,101.18,101.22,8518.0,93.2289,93.2657,93.2197,93.2565,8518.0
2016-11-28 15:05:00,101.22,101.22,101.19,101.19,10371.0,93.2565,93.2565,93.2289,93.2289,10371.0
2016-11-28 15:10:00,101.2,101.22,101.19,101.21,9626.0,93.2381,93.2565,93.2289,93.2473,9626.0
2016-11-28 15:15:00,101.2,101.2,101.14,101.14,11429.0,93.2381,93.2381,93.1828,93.1828,11429.0
2016-11-28 15:20:00,101.15,101.16,101.08,101.08,12751.0,93.192,93.2012,93.1275,93.1275,12751.0
2016-11-28 15:25:00,101.08,101.09,100.76,100.76,24399.0,93.1275,93.1368,92.8327,92.8327,24399.0
2016-11-28 15:30:00,100.78,100.94,100.78,100.91,26293.0,92.8511,92.9986,92.8511,92.9709,26293.0
2016-11-28 15:35:00,100.89,100.92,100.87,100.91,8551.0,92.9525,92.9801,92.9341,92.9709,8551.0
2016-11-28 15:40:00,100.92,100.94,100.87,100.91,20886.0,92.9801,92.9986,92.9341,92.9709,20886.0
2016-11-28 15:45:00,100.9,100.91,100.8,100.81,24426.0,92.9617,92.9709,92.8696,92.8788,24426.0
2016-11-28 15:50:00,100.82,100.87,100.8,100.86,27341.0,92.888,92.9341,92.8696,92.9248,27341.0
2016-11-28 15:55:00,100.85,100.94,100.84,100.89,41886.0,92.9156,92.9986,92.9064,92.9525,41886.0
2016-11-29 09:30:00,101.04,101.05,100.72,100.72,6399.0,93.0907,93.0999,92.7959,92.7959,6399.0
2016-11-29 09:35:00,101.03,101.08,100.82,100.85,7022.0,93.0815,93.1275,92.888,92.9156,7022.0
2016-11-29 09:40:00,100.88,100.88,100.73,100.79,3883.0,92.9433,92.9433,92.8051,92.8604,3883.0
2016-11-29 09:45:00,100.69,100.76,100.41,100.41,3450.0,92.7682,92.8327,92.5103,92.5103,3450.0
2016-11-29 09:50:00,100.4,100.45,100.35,100.36,1388.0,92.501,92.5471,92.455,92.4642,1388.0
2016-11-29 09:55:00,100.36,100.56,100.31,100.56,6193.0,92.4642,92.6485,92.4181,92.6485,6193.0
2016-11-29 10:00:00,100.58,100.82,100.57,100.67,5803.0,92.6669,92.888,92.6577,92.7498,5803.0
2016-11-29 10:05:00,100.65,100.72,100.6,100.62,3369.0,92.7314,92.7959,92.6853,92.7037,3369.0
2016-11-29 10:10:00,100.57,100.63,100.52,100.63,2604.0,92.6577,92.7129,92.6116,92.7129,2604.0
2016-11-29 10:15:00,100.74,100.81,100.63,100.8,10377.0,92.8143,92.8788,92.7129,92.8696,10377.0
2016-11-29 10:20:00,100.82,100.86,100.74,100.74,2418.0,92.888,92.9248,92.8143,92.8143,2418.0
2016-11-29 10:25:00,100.74,100.81,100.73,100.79,4203.0,92.8143,92.8788,92.8051,92.8604,4203.0
2016-11-29 10:30:00,100.8,100.92,100.75,100.79,43160.0,92.8696,92.9801,92.8235,92.8604,43160.0
2016-11-29 10:35:00,100.85,100.85,100.78,100.78,1100.0,92.9156,92.9156,92.8511,92.8511,1100.0
2016-11-29 10:40:00,100.81,100.86,100.76,100.83,2455.0,92.8788,92.9248,92.8327,92.8972,2455.0
2016-11-29 10:45:00,100.87,101.06,100.85,101.06,2868.0,92.9341,93.1091,92.9156,93.1091,2868.0
2016-11-29 10:50:00,101.05,101.07,101.01,101.05,2901.0,93.0999,93.1183,93.063,93.0999,2901.0
2016-11-29 10:55:00,101.05,101.2,101.05,101.11,11735.0,93.0999,93.2381,93.0999,93.1552,11735.0
2016-11-29 11:00:00,101.12,101.12,101.04,101.04,1908.0,93.1644,93.1644,93.0907,93.0907,1908.0
2016-11-29 11:05:00,101.06,101.14,101.04,101.14,10500.0,93.1091,93.1828,93.0907,93.1828,10500.0
2016-11-29 11:10:00,101.17,101.18,101.12,101.14,3568.0,93.2105,93.2197,93.1644,93.1828,3568.0
2016-11-29 11:15:00,101.11,101.12,100.94,100.95,3815.0,93.1552,93.1644,92.9986,93.0078,3815.0
2016-11-29 11:20:00,100.96,101.14,100.93,101.14,4187.0,93.017,93.1828,92.9893,93.1828,4187.0
2016-11-29 11:25:00,101.14,101.18,101.11,101.16,5421.0,93.1828,93.2197,93.1552,93.2012,5421.0
2016-11-29 11:30:00,101.17,101.22,101.12,101.22,4057.0,93.2105,93.2565,93.1644,93.2565,4057.0
2016-11-29 11:35:00,101.23,101.27,101.2,101.2,2326.0,93.2657,93.3026,93.2381,93.2381,2326.0
2016-11-29 11:40:00,101.22,101.28,101.19,101.23,9085.0,93.2565,93.3118,93.2289,93.2657,9085.0
2016-11-29 11:45:00,101.27,101.38,101.25,101.37,8441.0,93.3026,93.4039,93.2842,93.3947,8441.0
2016-11-29 11:50:00,101.37,101.37,101.28,101.28,7706.0,93.3947,93.3947,93.3118,93.3118,7706.0
2016-11-29 11:55:00,101.28,101.31,101.26,101.26,3371.0,93.3118,93.3394,93.2934,93.2934,3371.0
2016-11-29 12:00:00,101.29,101.29,101.18,101.26,4787.0,93.321,93.321,93.2197,93.2934,4787.0
2016-11-29 12:05:00,101.26,101.26,101.15,101.2,3134.0,93.2934,93.2934,93.192,93.2381,3134.0
2016-11-29 12:10:00,101.18,101.2,101.15,101.18,3401.0,93.2197,93.2381,93.192,93.2197,3401.0
2016-11-29 12:15:00,101.16,101.17,101.05,101.05,1900.0,93.2012,93.2105,93.0999,93.0999,1900.0
2016-11-29 12:20:00,101.04,101.06,100.94,100.96,3100.0,93.0907,93.1091,92.9986,93.017,3100.0
2016-11-29 12:25:00,100.91,100.91,100.8,100.89,4917.0,92.9709,92.9709,92.8696,92.9525,4917.0
2016-11-29 12:30:00,100.88,100.9,100.84,100.89,4852.0,92.9433,92.9617,92.9064,92.9525,4852.0
2016-11-29 12:35:00,100.91,100.93,100.88,100.92,3630.0,92.9709,92.9893,92.9433,92.9801,3630.0
2016-11-29 12:40:00,100.92,100.92,100.86,100.92,4793.0,92.9801,92.9801,92.9248,92.9801,4793.0
2016-11-29 12:45:00,100.94,100.95,100.87,100.87,2220.0,92.9986,93.0078,92.9341,92.9341,2220.0
2016-11-29 12:50:00,100.89,100.89,100.85,100.85,2400.0,92.9525,92.9525,92.9156,92.9156,2400.0
2016-11-29 12:55:00,100.87,100.92,100.85,100.92,4400.0,92.9341,92.9801,92.9156,92.9801,4400.0
2016-11-29 13:00:00,100.92,100.93,100.89,100.93,4092.0,92.9801,92.9893,92.9525,92.9893,4092.0
2016-11-29 13:05:00,100.92,100.94,100.88,100.91,4100.0,92.9801,92.9986,92.9433,92.9709,4100.0
2016-11-29 13:10:00,100.93,100.99,100.92,100.97,3875.0,92.9893,93.0446,92.9801,93.0262,3875.0
2016-11-29 13:15:00,100.98,101.03,100.95,100.97,4410.0,93.0354,93.0815,93.0078,93.0262,4410.0
2016-11-29 13:20:00,100.99,101.04,100.98,100.98,3621.0,93.0446,93.0907,93.0354,93.0354,3621.0
2016-11-29 13:25:00,101.01,101.02,100.97,100.99,3660.0,93.063,93.0723,93.0262,93.0446,3660.0
2016-11-29 13:30:00,101.02,101.04,101.0,101.0,3100.0,93.0723,93.0907,93.0538,93.0538,3100.0
2016-11-29 13:35:00,101.01,101.05,101.0,101.02,4118.0,93.063,93.0999,93.0538,93.0723,4118.0
2016-11-29 13:40:00,101.03,101.04,101.02,101.04,2700.0,93.0815,93.0907,93.0723,93.0907,2700.0
2016-11-29 13:45:00,101.03,101.11,101.02,101.11,4012.0,93.0815,93.1552,93.0723,93.1552,4012.0
2016-11-29 13:50:00,101.14,101.21,101.12,101.19,4548.0,93.1828,93.2473,93.1644,93.2289,4548.0
2016-11-29 13:55:00,101.19,101.38,101.16,101.25,6215.0,93.2289,93.4039,93.2012,93.2842,6215.0
2016-11-29 14:00:00,101.24,101.25,101.18,101.22,6940.0,93.275,93.2842,93.2197,93.2565,6940.0
2016-11-29 14:05:00,101.23,101.29,101.23,101.29,2929.0,93.2657,93.321,93.2657,93.321,2929.0
2016-11-29 14:10:00,101.29,101.33,101.26,101.32,2198.0,93.321,93.3579,93.2934,93.3487,2198.0
2016-11-29 14:15:00,101.31,101.32,101.27,101.29,7246.0,93.3394,93.3487,93.3026,93.321,7246.0
2016-11-29 14:20:00,101.28,101.34,101.26,101.34,4321.0,93.3118,93.3671,93.2934,93.3671,4321.0
2016-11-29 14:25:00,101.35,101.38,101.34,101.34,5800.0,93.3763,93.4039,93.3671,93.3671,5800.0
2016-11-29 14:30:00,101.36,101.47,101.29,101.33,12268.0,93.3855,93.4869,93.321,93.3579,12268.0
2016-11-29 14:35:00,101.33,101.45,101.33,101.44,5052.0,93.3579,93.4684,93.3579,93.4592,5052.0
2016-11-29 14:40:00,101.44,101.5,101.43,101.45,5333.0,93.4592,93.5145,93.45,93.4684,5333.0
2016-11-29 14:45:00,101.47,101.48,101.36,101.36,6514.0,93.4869,93.4961,93.3855,93.3855,6514.0
2016-11-29 14:50:00,101.36,101.39,101.3,101.31,9919.0,93.3855,93.4132,93.3302,93.3394,9919.0
2016-11-29 14:55:00,101.31,101.32,101.28,101.29,2997.0,93.3394,93.3487,93.3118,93.321,2997.0
2016-11-29 15:00:00,101.27,101.27,101.22,101.23,4200.0,93.3026,93.3026,93.2565,93.2657,4200.0
2016-11-29 15:05:00,101.22,101.43,101.22,101.33,17243.0,93.2565,93.45,93.2565,93.3579,17243.0
2016-11-29 15:10:00,101.33,101.38,101.32,101.38,8222.0,93.3579,93.4039,93.3487,93.4039,8222.0
2016-11-29 15:15:00,101.38,101.45,101.35,101.35,10021.0,93.4039,93.4684,93.3763,93.3763,10021.0
2016-11-29 15:20:00,101.35,101.4,101.34,101.37,5732.0,93.3763,93.4224,93.3671,93.3947,5732.0
2016-11-29 15:25:00,101.35,101.43,101.35,101.37,6697.0,93.3763,93.45,93.3763,93.3947,6697.0
2016-11-29 15:30:00,101.37,101.37,101.26,101.3,8821.0,93.3947,93.3947,93.2934,93.3302,8821.0
2016-11-29 15:35:00,101.29,101.33,101.19,101.19,11275.0,93.321,93.3579,93.2289,93.2289,11275.0
2016-11-29 15:40:00,101.2,101.22,101.15,101.15,9177.0,93.2381,93.2565,93.192,93.192,9177.0
2016-11-29 15:45:00,101.14,101.17,101.06,101.13,15336.0,93.1828,93.2105,93.1091,93.1736,15336.0
2016-11-29 15:50:00,101.14,101.16,101.1,101.16,15470.0,93.1828,93.2012,93.146,93.2012,15470.0
2016-11-29 15:55:00,101.15,101.15,101.03,101.09,37347.0,93.192,93.192,93.0815,93.1368,37347.0
2016-11-30 09:30:00,101.48,102.0,101.33,101.8,9843.0,93.4961,93.9752,93.3579,93.7909,9843.0
2016-11-30 09:35:00,101.79,102.06,101.74,101.94,4001.0,93.7817,94.0304,93.7356,93.9199,4001.0
2016-11-30 09:40:00,101.91,101.91,101.62,101.64,1600.0,93.8922,93.8922,93.6251,93.6435,1600.0
2016-11-30 09:45:00,101.56,101.58,101.44,101.44,2294.0,93.5698,93.5882,93.4592,93.4592,2294.0
2016-11-30 09:50:00,101.39,101.42,101.32,101.37,2705.0,93.4132,93.4408,93.3487,93.3947,2705.0
2016-11-30 09:55:00,101.36,101.41,101.31,101.32,1000.0,93.3855,93.4316,93.3394,93.3487,1000.0
2016-11-30 10:00:00,101.39,101.5,101.33,101.37,7300.0,93.4132,93.5145,93.3579,93.3947,7300.0
2016-11-30 10:05:00,101.36,101.6,101.35,101.57,6736.0,93.3855,93.6066,93.3763,93.579,6736.0
2016-11-30 10:10:00,101.49,101.5,101.46,101.46,1000.0,93.5053,93.5145,93.4776,93.4776,1000.0
2016-11-30 10:15:00,101.48,101.48,101.27,101.36,5356.0,93.4961,93.4961,93.3026,93.3855,5356.0
2016-11-30 10:20:00,101.38,101.44,101.12,101.12,17470.0,93.4039,93.4592,93.1644,93.1644,17470.0
2016-11-30 10:25:00,101.08,101.29,101.06,101.29,4865.0,93.1275,93.321,93.1091,93.321,4865.0
2016-11-30 10:30:00,101.29,101.29,101.2,101.29,300.0,93.321,93.321,93.2381,93.321,300.0
2016-11-30 10:35:00,101.28,101.42,101.18,101.42,22170.0,93.3118,93.4408,93.2197,93.4408,22170.0
2016-11-30 10:40:00,101.41,101.41,101.36,101.37,1400.0,93.4316,93.4316,93.3855,93.3947,1400.0
2016-11-30 10:45:00,101.33,101.35,101.29,101.35,1830.0,93.3579,93.3763,93.321,93.3763,1830.0
2016-11-30 10:50:00,101.39,101.4,101.32,101.4,3639.0,93.4132,93.4224,93.3487,93.4224,3639.0
2016-11-30 10:55:00,101.38,101.44,101.34,101.35,9868.0,93.4039,93.4592,93.3671,93.3763,9868.0
2016-11-30 11:00:00,101.31,101.35,101.2,101.21,10336.0,93.3394,93.3763,93.2381,93.2473,10336.0
2016-11-30 11:05:00,101.21,101.34,101.21,101.34,6900.0,93.2473,93.3671,93.2473,93.3671,6900.0
2016-11-30 11:10:00,101.35,101.4,101.32,101.32,1880.0,93.3763,93.4224,93.3487,93.3487,1880.0
2016-11-30 11:15:00,101.34,101.35,101.22,101.24,4052.0,93.3671,93.3763,93.2565,93.275,4052.0
2016-11-30 11:20:00,101.18,101.32,101.18,101.31,3104.0,93.2197,93.3487,93.2197,93.3394,3104.0
2016-11-30 11:25:00,101.24,101.24,101.17,101.18,1486.0,93.275,93.275,93.2105,93.2197,1486.0
2016-11-30 11:30:00,101.18,101.19,101.11,101.16,4725.0,93.2197,93.2289,93.1552,93.2012,4725.0
2016-11-30 11:35:00,101.17,101.2,101.12,101.2,2112.0,93.2105,93.2381,93.1644,93.2381,2112.0
2016-11-30 11:40:00,101.19,101.2,101.1,101.1,4099.0,93.2289,93.2381,93.146,93.146,4099.0
2016-11-30 11:45:00,101.11,101.11,101.02,101.09,4900.0,93.1552,93.1552,93.0723,93.1368,4900.0
2016-11-30 11:50:00,101.07,101.09,101.04,101.09,1200.0,93.1183,93.1368,93.0907,93.1368,1200.0
2016-11-30 11:55:00,101.08,101.08,101.03,101.03,2801.0,93.1275,93.1275,93.0815,93.0815,2801.0
2016-11-30 12:00:00,101.05,101.05,101.0,101.02,2950.0,93.0999,93.0999,93.0538,93.0723,2950.0
2016-11-30 12:05:00,101.03,101.03,100.96,100.98,26636.0,93.0815,93.0815,93.017,93.0354,26636.0
2016-11-30 12:10:00,101.03,101.05,100.98,100.99,2899.0,93.0815,93.0999,93.0354,93.0446,2899.0
2016-11-30 12:15:00,100.96,101.01,100.96,101.01,3401.0,93.017,93.063,93.017,93.063,3401.0
2016-11-30 12:20:00,101.06,101.08,101.05,101.05,1410.0,93.1091,93.1275,93.0999,93.0999,1410.0
2016-11-30 12:25:00,101.01,101.02,100.96,100.96,1019.0,93.063,93.0723,93.017,93.017,1019.0
2016-11-30 12:30:00,101.0,101.09,101.0,101.09,3500.0,93.0538,93.1368,93.0538,93.1368,3500.0
2016-11-30 12:35:00,101.04,101.06,101.04,101.05,1057.0,93.0907,93.1091,93.0907,93.0999,1057.0
2016-11-30 12:40:00,101.04,101.05,101.02,101.04,1400.0,93.0907,93.0999,93.0723,93.0907,1400.0
2016-11-30 12:45:00,101.04,101.07,101.01,101.01,3281.0,93.0907,93.1183,93.063,93.063,3281.0
2016-11-30 12:50:00,100.99,100.99,100.93,100.94,2098.0,93.0446,93.0446,92.9893,92.9986,2098.0
2016-11-30 12:55:00,100.95,101.02,100.94,100.99,2800.0,93.0078,93.0723,92.9986,93.0446,2800.0
2016-11-30 13:00:00,101.01,101.09,100.99,101.09,3300.0,93.063,93.1368,93.0446,93.1368,3300.0
2016-11-30 13:05:00,101.07,101.07,101.06,101.06,600.0,93.1183,93.1183,93.1091,93.1091,600.0
2016-11-30 13:10:00,101.06,101.08,101.03,101.08,1100.0,93.1091,93.1275,93.0815,93.1275,1100.0
2016-11-30 13:15:00,101.07,101.08,101.05,101.05,1500.0,93.1183,93.1275,93.0999,93.0999,1500.0
2016-11-30 13:20:00,101.01,101.03,101.01,101.02,500.0,93.063,93.0815,93.063,93.0723,500.0
2016-11-30 13:25:00,101.01,101.01,100.92,100.94,3529.0,93.063,93.063,92.9801,92.9986,3529.0
2016-11-30 13:30:00,100.96,101.0,100.93,100.99,3966.0,93.017,93.0538,92.9893,93.0446,3966.0
2016-11-30 13:35:00,100.99,100.99,100.95,100.95,1836.0,93.0446,93.0446,93.0078,93.0078,1836.0
2016-11-30 13:40:00,100.9,100.91,100.88,100.9,2196.0,92.9617,92.9709,92.9433,92.9617,2196.0
2016-11-30 13:45:00,100.9,100.97,100.89,100.97,1900.0,92.9617,93.0262,92.9525,93.0262,1900.0
2016-11-30 13:50:00,100.99,101.02,100.98,100.98,2100.0,93.0446,93.0723,93.0354,93.0354,2100.0
2016-11-30 13:55:00,100.96,100.96,100.87,100.9,2492.0,93.017,93.017,92.9341,92.9617,2492.0
2016-11-30 14:00:00,100.87,100.87,100.78,100.79,1516.0,92.9341,92.9341,92.8511,92.8604,1516.0
2016-11-30 14:05:00,100.75,100.78,100.68,100.68,9000.0,92.8235,92.8511,92.759,92.759,9000.0
2016-11-30 14:10:00,100.65,100.69,100.57,100.57,3000.0,92.7314,92.7682,92.6577,92.6577,3000.0
2016-11-30 14:15:00,100.57,100.65,100.57,100.63,2584.0,92.6577,92.7314,92.6577,92.7129,2584.0
2016-11-30 14:20:00,100.63,100.67,100.58,100.67,3430.0,92.7129,92.7498,92.6669,92.7498,3430.0
2016-11-30 14:25:00,100.65,100.69,100.62,100.67,3432.0,92.7314,92.7682,92.7037,92.7498,3432.0
2016-11-30 14:30:00,100.66,100.67,100.55,100.56,4096.0,92.7406,92.7498,92.6392,92.6485,4096.0
2016-11-30 14:35:00,100.54,100.61,100.53,100.56,8985.0,92.63,92.6945,92.6208,92.6485,8985.0
2016-11-30 14:40:00,100.56,100.58,100.54,100.55,3104.0,92.6485,92.6669,92.63,92.6392,3104.0
2016-11-30 14:45:00,100.54,100.65,100.54,100.6,3033.0,92.63,92.7314,92.63,92.6853,3033.0
2016-11-30 14:50:00,100.63,100.74,100.62,100.71,3003.0,92.7129,92.8143,92.7037,92.7867,3003.0
2016-11-30 14:55:00,100.71,100.71,100.67,100.67,1300.0,92.7867,92.7867,92.7498,92.7498,1300.0
2016-11-30 15:00:00,100.67,100.68,100.66,100.66,1537.0,92.7498,92.759,92.7406,92.7406,1537.0
2016-11-30 15:05:00,100.73,100.82,100.71,100.82,20589.0,92.8051,92.888,92.7867,92.888,20589.0
2016-11-30 15:10:00,100.82,100.9,100.8,100.9,4659.0,92.888,92.9617,92.8696,92.9617,4659.0
2016-11-30 15:15:00,100.9,100.97,100.9,100.93,3921.0,92.9617,93.0262,92.9617,92.9893,3921.0
2016-11-30 15:20:00,100.94,101.08,100.94,101.02,6309.0,92.9986,93.1275,92.9986,93.0723,6309.0
2016-11-30 15:25:00,101.07,101.13,101.02,101.03,7107.0,93.1183,93.1736,93.0723,93.0815,7107.0
2016-11-30 15:30:00,101.01,101.03,100.91,100.91,8073.0,93.063,93.0815,92.9709,92.9709,8073.0
2016-11-30 15:35:00,100.91,100.94,100.87,100.91,8330.0,92.9709,92.9986,92.9341,92.9709,8330.0
2016-11-30 15:40:00,100.9,100.92,100.78,100.81,39554.0,92.9617,92.9801,92.8511,92.8788,39554.0
2016-11-30 15:45:00,100.81,100.83,100.75,100.8,17600.0,92.8788,92.8972,92.8235,92.8696,17600.0
2016-11-30 15:50:00,100.8,100.8,100.61,100.64,30558.0,92.8696,92.8696,92.6945,92.7222,30558.0
2016-11-30 15:55:00,100.63,100.64,100.46,100.5,94173.0,92.7129,92.7222,92.5563,92.5932,94173.0
2016-12-01 09:30:00,100.68,101.13,100.37,100.46,14790.0,92.759,93.1736,92.4734,92.5563,14790.0
2016-12-01 09:35:00,100.39,100.94,100.39,100.86,12502.0,92.4918,92.9986,92.4918,92.9248,12502.0
2016-12-01 09:40:00,100.88,100.88,100.54,100.68,10118.0,92.9433,92.9433,92.63,92.759,10118.0
2016-12-01 09:45:00,100.78,100.78,100.53,100.71,8832.0,92.8511,92.8511,92.6208,92.7867,8832.0
2016-12-01 09:50:00,100.77,100.78,100.48,100.51,5062.0,92.8419,92.8511,92.5747,92.6024,5062.0
2016-12-01 09:55:00,100.51,100.54,100.2,100.22,23565.0,92.6024,92.63,92.3168,92.3352,23565.0
2016-12-01 10:00:00,100.26,100.29,99.87,100.06,38373.0,92.3721,92.3997,92.0127,92.1878,38373.0
2016-12-01 10:05:00,100.1,100.63,100.1,100.5,9722.0,92.2246,92.7129,92.2246,92.5932,9722.0
2016-12-01 10:10:00,100.46,100.57,100.26,100.57,22341.0,92.5563,92.6577,92.3721,92.6577,22341.0
2016-12-01 10:15:00,100.53,100.62,100.53,100.58,4010.0,92.6208,92.7037,92.6208,92.6669,4010.0
2016-12-01 10:20:00,100.62,100.62,100.41,100.51,7431.0,92.7037,92.7037,92.5103,92.6024,7431.0
2016-12-01 10:25:00,100.46,100.53,100.33,100.41,9996.0,92.5563,92.6208,92.4365,92.5103,9996.0
2016-12-01 10:30:00,100.4,100.45,100.33,100.44,5094.0,92.501,92.5471,92.4365,92.5379,5094.0
2016-12-01 10:35:00,100.4,100.6,100.38,100.5,5591.0,92.501,92.6853,92.4826,92.5932,5591.0
2016-12-01 10:40:00,100.52,100.52,100.39,100.4,24221.0,92.6116,92.6116,92.4918,92.501,24221.0
2016-12-01 10:45:00,100.39,100.49,100.36,100.37,8913.0,92.4918,92.584,92.4642,92.4734,8913.0
2016-12-01 10:50:00,100.37,100.39,100.3,100.31,9184.0,92.4734,92.4918,92.4089,92.4181,9184.0
2016-12-01 10:55:00,100.27,100.27,100.02,100.04,13193.0,92.3813,92.3813,92.1509,92.1694,13193.0
2016-12-01 11:00:00,100.04,100.1,100.01,100.1,5311.0,92.1694,92.2246,92.1417,92.2246,5311.0
2016-12-01 11:05:00,100.11,100.19,100.08,100.08,6287.0,92.2339,92.3076,92.2062,92.2062,6287.0
2016-12-01 11:10:00,100.08,100.11,99.87,99.95,5645.0,92.2062,92.2339,92.0127,92.0864,5645.0
2016-12-01 11:15:00,99.94,99.96,99.83,99.83,3600.0,92.0772,92.0957,91.9759,91.9759,3600.0
2016-12-01 11:20:00,99.88,99.94,99.86,99.94,3660.0,92.022,92.0772,92.0035,92.0772,3660.0
2016-12-01 11:25:00,99.93,99.95,99.69,99.7,6133.0,92.068,92.0864,91.8469,91.8561,6133.0
2016-12-01 11:30:00,99.73,99.82,99.66,99.69,4420.0,91.8838,91.9667,91.8193,91.8469,4420.0
2016-12-01 11:35:00,99.73,99.77,99.7,99.73,3400.0,91.8838,91.9206,91.8561,91.8838,3400.0
2016-12-01 11:40:00,99.71,99.72,99.64,99.68,4663.0,91.8653,91.8745,91.8008,91.8377,4663.0
2016-12-01 11:45:00,99.68,99.77,99.66,99.66,6932.0,91.8377,91.9206,91.8193,91.8193,6932.0
2016-12-01 11:50:00,99.68,99.69,99.64,99.64,3092.0,91.8377,91.8469,91.8008,91.8008,3092.0
2016-12-01 11:55:00,99.64,99.64,99.6,99.62,1096.0,91.8008,91.8008,91.764,91.7824,1096.0
2016-12-01 12:00:00,99.6,99.61,99.52,99.52,2969.0,91.764,91.7732,91.6903,91.6903,2969.0
2016-12-01 12:05:00,99.53,99.57,99.48,99.48,4703.0,91.6995,91.7363,91.6534,91.6534,4703.0
2016-12-01 12:10:00,99.48,99.52,99.48,99.49,11705.0,91.6534,91.6903,91.6534,91.6626,11705.0
2016-12-01 12:15:00,99.48,99.5,99.33,99.33,5349.0,91.6534,91.6718,91.5152,91.5152,5349.0
2016-12-01 12:20:00,99.34,99.36,99.2,99.23,4649.0,91.5244,91.5429,91.3954,91.4231,4649.0
2016-12-01 12:25:00,99.17,99.18,99.14,99.14,500.0,91.3678,91.377,91.3402,91.3402,500.0
2016-12-01 12:30:00,99.14,99.32,99.14,99.32,5520.0,91.3402,91.506,91.3402,91.506,5520.0
2016-12-01 12:35:00,99.31,99.35,99.24,99.35,3848.0,91.4968,91.5336,91.4323,91.5336,3848.0
2016-12-01 12:40:00,99.35,99.35,98.99,98.99,17372.0,91.5336,91.5336,91.202,91.202,17372.0
2016-12-01 12:45:00,98.98,99.02,98.79,98.79,6421.0,91.1928,91.2296,91.0177,91.0177,6421.0
2016-12-01 12:50:00,98.85,98.86,98.78,98.82,16172.0,91.073,91.0822,91.0085,91.0453,16172.0
2016-12-01 12:55:00,98.82,98.82,98.74,98.74,3755.0,91.0453,91.0453,90.9716,90.9716,3755.0
2016-12-01 13:00:00,98.7,98.7,98.64,98.68,4075.0,90.9348,90.9348,90.8795,90.9164,4075.0
2016-12-01 13:05:00,98.66,98.74,98.58,98.6,3837.0,90.8979,90.9716,90.8242,90.8427,3837.0
2016-12-01 13:10:00,98.62,98.69,98.6,98.69,7655.0,90.8611,90.9256,90.8427,90.9256,7655.0
2016-12-01 13:15:00,98.7,98.7,98.61,98.61,3300.0,90.9348,90.9348,90.8519,90.8519,3300.0
2016-12-01 13:20:00,98.57,98.57,98.37,98.38,6005.0,90.815,90.815,90.6307,90.64,6005.0
2016-12-01 13:25:00,98.39,98.49,98.38,98.48,4107.0,90.6492,90.7413,90.64,90.7321,4107.0
2016-12-01 13:30:00,98.48,98.48,98.37,98.4,14171.0,90.7321,90.7321,90.6307,90.6584,14171.0
2016-12-01 13:35:00,98.38,98.38,98.13,98.13,9607.0,90.64,90.64,90.4096,90.4096,9607.0
2016-12-01 13:40:00,98.13,98.32,98.12,98.3,12771.0,90.4096,90.5847,90.4004,90.5663,12771.0
2016-12-01 13:45:00,98.29,98.29,98.1,98.13,7742.0,90.557,90.557,90.382,90.4096,7742.0
2016-12-01 13:50:00,98.13,98.13,97.89,97.94,8855.0,90.4096,90.4096,90.1885,90.2346,8855.0
2016-12-01 13:55:00,98.0,98.0,97.7,97.74,6597.0,90.2899,90.2899,90.0135,90.0503,6597.0
2016-12-01 14:00:00,97.74,98.01,97.73,97.97,28808.0,90.0503,90.2991,90.0411,90.2622,28808.0
2016-12-01 14:05:00,97.97,97.98,97.87,97.91,9615.0,90.2622,90.2714,90.1701,90.2069,9615.0
2016-12-01 14:10:00,97.93,97.96,97.9,97.92,7287.0,90.2254,90.253,90.1977,90.2162,7287.0
2016-12-01 14:15:00,97.9,98.04,97.89,98.0,10331.0,90.1977,90.3267,90.1885,90.2899,10331.0
2016-12-01 14:20:00,97.99,98.04,97.92,97.95,7927.0,90.2806,90.3267,90.2162,90.2438,7927.0
2016-12-01 14:25:00,97.94,97.96,97.85,97.87,6981.0,90.2346,90.253,90.1517,90.1701,6981.0
2016-12-01 14:30:00,97.89,97.91,97.86,97.88,6301.0,90.1885,90.2069,90.1609,90.1793,6301.0
2016-12-01 14:35:00,97.88,97.89,97.84,97.84,4265.0,90.1793,90.1885,90.1424,90.1424,4265.0
2016-12-01 14:40:00,97.85,97.86,97.8,97.85,4741.0,90.1517,90.1609,90.1056,90.1517,4741.0
2016-12-01 14:45:00,97.85,97.85,97.73,97.75,5188.0,90.1517,90.1517,90.0411,90.0595,5188.0
2016-12-01 14:50:00,97.74,97.89,97.74,97.88,4613.0,90.0503,90.1885,90.0503,90.1793,4613.0
2016-12-01 14:55:00,97.87,97.88,97.83,97.84,4168.0,90.1701,90.1793,90.1332,90.1424,4168.0
2016-12-01 15:00:00,97.8,97.86,97.78,97.86,10202.0,90.1056,90.1609,90.0872,90.1609,10202.0
2016-12-01 15:05:00,97.86,97.87,97.81,97.81,10969.0,90.1609,90.1701,90.1148,90.1148,10969.0
2016-12-01 15:10:00,97.82,97.82,97.78,97.81,14351.0,90.124,90.124,90.0872,90.1148,14351.0
2016-12-01 15:15:00,97.81,97.81,97.27,97.27,24753.0,90.1148,90.1148,89.6173,89.6173,24753.0
2016-12-01 15:20:00,97.3,97.4,97.23,97.35,28132.0,89.6449,89.7371,89.5804,89.691,28132.0
2016-12-01 15:25:00,97.35,97.35,97.02,97.05,32892.0,89.691,89.691,89.387,89.4146,32892.0
2016-12-01 15:30:00,97.03,97.2,97.01,97.1,42237.0,89.3962,89.5528,89.3777,89.4607,42237.0
2016-12-01 15:35:00,97.12,97.15,97.05,97.15,30797.0,89.4791,89.5067,89.4146,89.5067,30797.0
2016-12-01 15:40:00,97.14,97.36,97.14,97.31,28427.0,89.4975,89.7002,89.4975,89.6541,28427.0
2016-12-01 15:45:00,97.32,97.35,97.24,97.25,43589.0,89.6634,89.691,89.5897,89.5989,43589.0
2016-12-01 15:50:00,97.26,97.33,97.26,97.29,47770.0,89.6081,89.6726,89.6081,89.6357,47770.0
2016-12-01 15:55:00,97.3,97.35,97.22,97.24,109755.0,89.6449,89.691,89.5712,89.5897,109755.0
2016-12-02 09:30:00,97.12,97.12,96.22,96.42,10808.0,89.4791,89.4791,88.6499,88.8342,10808.0
2016-12-02 09:35:00,96.42,96.56,96.22,96.55,17460.0,88.8342,88.9632,88.6499,88.9539,17460.0
2016-12-02 09:40:00,96.51,96.77,96.43,96.69,21975.0,88.9171,89.1566,88.8434,89.0829,21975.0
2016-12-02 09:45:00,96.69,97.23,96.62,97.09,12005.0,89.0829,89.5804,89.0184,89.4515,12005.0
2016-12-02 09:50:00,97.01,97.32,96.98,97.24,13371.0,89.3777,89.6634,89.3501,89.5897,13371.0
2016-12-02 09:55:00,97.24,97.56,97.18,97.5,13234.0,89.5897,89.8845,89.5344,89.8292,13234.0
2016-12-02 10:00:00,97.55,97.74,97.44,97.5,22853.0,89.8753,90.0503,89.7739,89.8292,22853.0
2016-12-02 10:05:00,97.5,97.64,97.48,97.55,20036.0,89.8292,89.9582,89.8108,89.8753,20036.0
2016-12-02 10:10:00,97.55,97.64,97.45,97.58,16106.0,89.8753,89.9582,89.7831,89.9029,16106.0
2016-12-02 10:15:00,97.56,97.64,97.45,97.56,10064.0,89.8845,89.9582,89.7831,89.8845,10064.0
2016-12-02 10:20:00,97.6,97.67,97.48,97.53,9793.0,89.9213,89.9858,89.8108,89.8568,9793.0
2016-12-02 10:25:00,97.54,97.59,97.49,97.57,10110.0,89.8661,89.9121,89.82,89.8937,10110.0
2016-12-02 10:30:00,97.57,97.7,97.56,97.56,9818.0,89.8937,90.0135,89.8845,89.8845,9818.0
2016-12-02 10:35:00,97.55,97.67,97.55,97.67,5845.0,89.8753,89.9858,89.8753,89.9858,5845.0
2016-12-02 10:40:00,97.68,97.71,97.63,97.68,5400.0,89.995,90.0227,89.949,89.995,5400.0
2016-12-02 10:45:00,97.65,97.69,97.64,97.69,5831.0,89.9674,90.0042,89.9582,90.0042,5831.0
2016-12-02 10:50:00,97.7,97.78,97.7,97.75,3400.0,90.0135,90.0872,90.0135,90.0595,3400.0
2016-12-02 10:55:00,97.77,97.82,97.74,97.81,7352.0,90.078,90.124,90.0503,90.1148,7352.0
2016-12-02 11:00:00,97.8,97.87,97.79,97.87,3389.0,90.1056,90.1701,90.0964,90.1701,3389.0
2016-12-02 11:05:00,97.87,97.95,97.84,97.91,7399.0,90.1701,90.2438,90.1424,90.2069,7399.0
2016-12-02 11:10:00,97.87,97.92,97.84,97.84,3310.0,90.1701,90.2162,90.1424,90.1424,3310.0
2016-12-02 11:15:00,97.85,97.96,97.85,97.93,4062.0,90.1517,90.253,90.1517,90.2254,4062.0
2016-12-02 11:20:00,97.96,97.98,97.88,97.88,16424.0,90.253,90.2714,90.1793,90.1793,16424.0
2016-12-02 11:25:00,97.91,97.94,97.79,97.79,3570.0,90.2069,90.2346,90.0964,90.0964,3570.0
2016-12-02 11:30:00,97.82,97.87,97.69,97.71,6541.0,90.124,90.1701,90.0042,90.0227,6541.0
2016-12-02 11:35:00,97.72,97.8,97.72,97.76,3514.0,90.0319,90.1056,90.0319,90.0687,3514.0
2016-12-02 11:40:00,97.74,97.77,97.66,97.66,2000.0,90.0503,90.078,89.9766,89.9766,2000.0
2016-12-02 11:45:00,97.69,97.69,97.56,97.6,4036.0,90.0042,90.0042,89.8845,89.9213,4036.0
2016-12-02 11:50:00,97.6,97.66,97.54,97.65,11782.0,89.9213,89.9766,89.8661,89.9674,11782.0
2016-12-02 11:55:00,97.66,97.66,97.57,97.6,19823.0,89.9766,89.9766,89.8937,89.9213,19823.0
2016-12-02 12:00:00,97.61,97.61,97.52,97.52,3020.0,89.9305,89.9305,89.8476,89.8476,3020.0
2016-12-02 12:05:00,97.54,97.54,97.44,97.47,3553.0,89.8661,89.8661,89.7739,89.8016,3553.0
2016-12-02 12:10:00,97.45,97.46,97.34,97.39,2652.0,89.7831,89.7923,89.6818,89.7279,2652.0
2016-12-02 12:15:00,97.39,97.41,97.35,97.41,3423.0,89.7279,89.7463,89.691,89.7463,3423.0
2016-12-02 12:20:00,97.42,97.47,97.4,97.4,2309.0,89.7555,89.8016,89.7371,89.7371,2309.0
2016-12-02 12:25:00,97.43,97.48,97.42,97.47,2810.0,89.7647,89.8108,89.7555,89.8016,2810.0
2016-12-02 12:30:00,97.48,97.53,97.39,97.52,5605.0,89.8108,89.8568,89.7279,89.8476,5605.0
2016-12-02 12:35:00,97.5,97.5,97.36,97.38,6700.0,89.8292,89.8292,89.7002,89.7186,6700.0
2016-12-02 12:40:00,97.41,97.48,97.41,97.45,3992.0,89.7463,89.8108,89.7463,89.7831,3992.0
2016-12-02 12:45:00,97.44,97.52,97.43,97.5,4901.0,89.7739,89.8476,89.7647,89.8292,4901.0
2016-12-02 12:50:00,97.48,97.56,97.48,97.54,4949.0,89.8108,89.8845,89.8108,89.8661,4949.0
2016-12-02 12:55:00,97.54,97.67,97.54,97.59,13555.0,89.8661,89.9858,89.8661,89.9121,13555.0
2016-12-02 13:00:00,97.61,97.61,97.51,97.52,4586.0,89.9305,89.9305,89.8384,89.8476,4586.0
2016-12-02 13:05:00,97.52,97.55,97.39,97.42,10179.0,89.8476,89.8753,89.7279,89.7555,10179.0
2016-12-02 13:10:00,97.41,97.41,97.26,97.26,7778.0,89.7463,89.7463,89.6081,89.6081,7778.0
2016-12-02 13:15:00,97.27,97.34,97.27,97.32,3130.0,89.6173,89.6818,89.6173,89.6634,3130.0
2016-12-02 13:20:00,97.31,97.33,97.27,97.27,5554.0,89.6541,89.6726,89.6173,89.6173,5554.0
2016-12-02 13:25:00,97.28,97.29,97.17,97.17,5000.0,89.6265,89.6357,89.5252,89.5252,5000.0
2016-12-02 13:30:00,97.16,97.19,97.13,97.16,4774.0,89.5159,89.5436,89.4883,89.5159,4774.0
2016-12-02 13:35:00,97.17,97.2,97.11,97.18,5967.0,89.5252,89.5528,89.4699,89.5344,5967.0
2016-12-02 13:40:00,97.18,97.23,97.17,97.22,5953.0,89.5344,89.5804,89.5252,89.5712,5953.0
2016-12-02 13:45:00,97.21,97.24,97.18,97.18,4778.0,89.562,89.5897,89.5344,89.5344,4778.0
2016-12-02 13:50:00,97.19,97.22,97.16,97.19,6526.0,89.5436,89.5712,89.5159,89.5436,6526.0
2016-12-02 13:55:00,97.2,97.2,97.16,97.2,6791.0,89.5528,89.5528,89.5159,89.5528,6791.0
2016-12-02 14:00:00,97.2,97.31,97.2,97.29,7878.0,89.5528,89.6541,89.5528,89.6357,7878.0
2016-12-02 14:05:00,97.29,97.29,97.21,97.23,6622.0,89.6357,89.6357,89.562,89.5804,6622.0
2016-12-02 14:10:00,97.22,97.24,97.17,97.24,10134.0,89.5712,89.5897,89.5252,89.5897,10134.0
2016-12-02 14:15:00,97.24,97.29,97.24,97.26,5900.0,89.5897,89.6357,89.5897,89.6081,5900.0
2016-12-02 14:20:00,97.26,97.29,97.26,97.28,4771.0,89.6081,89.6357,89.6081,89.6265,4771.0
2016-12-02 14:25:00,97.27,97.27,97.24,97.24,3479.0,89.6173,89.6173,89.5897,89.5897,3479.0
2016-12-02 14:30:00,97.25,97.29,97.22,97.29,6752.0,89.5989,89.6357,89.5712,89.6357,6752.0
2016-12-02 14:35:00,97.29,97.3,97.26,97.26,3084.0,89.6357,89.6449,89.6081,89.6081,3084.0
2016-12-02 14:40:00,97.26,97.28,97.26,97.28,7104.0,89.6081,89.6265,89.6081,89.6265,7104.0
2016-12-02 14:45:00,97.26,97.28,97.25,97.25,6050.0,89.6081,89.6265,89.5989,89.5989,6050.0
2016-12-02 14:50:00,97.25,97.26,97.23,97.24,5304.0,89.5989,89.6081,89.5804,89.5897,5304.0
2016-12-02 14:55:00,97.24,97.26,97.16,97.23,10300.0,89.5897,89.6081,89.5159,89.5804,10300.0
2016-12-02 15:00:00,97.23,97.3,97.22,97.27,30017.0,89.5804,89.6449,89.5712,89.6173,30017.0
2016-12-02 15:05:00,97.28,97.35,97.27,97.35,9806.0,89.6265,89.691,89.6173,89.691,9806.0
2016-12-02 15:10:00,97.34,97.39,97.32,97.38,7408.0,89.6818,89.7279,89.6634,89.7186,7408.0
2016-12-02 15:15:00,97.38,97.5,97.38,97.49,15617.0,89.7186,89.8292,89.7186,89.82,15617.0
2016-12-02 15:20:00,97.48,97.64,97.48,97.64,10555.0,89.8108,89.9582,89.8108,89.9582,10555.0
2016-12-02 15:25:00,97.63,97.78,97.62,97.78,13771.0,89.949,90.0872,89.9398,90.0872,13771.0
2016-12-02 15:30:00,97.76,97.85,97.73,97.74,18603.0,90.0687,90.1517,90.0411,90.0503,18603.0
2016-12-02 15:35:00,97.73,97.76,97.66,97.68,11135.0,90.0411,90.0687,89.9766,89.995,11135.0
2016-12-02 15:40:00,97.68,97.68,97.46,97.46,47214.0,89.995,89.995,89.7923,89.7923,47214.0
2016-12-02 15:45:00,97.47,97.52,97.45,97.5,40850.0,89.8016,89.8476,89.7831,89.8292,40850.0
2016-12-02 15:50:00,97.5,97.59,97.49,97.58,27089.0,89.8292,89.9121,89.82,89.9029,27089.0
2016-12-02 15:55:00,97.58,97.65,97.51,97.62,61452.0,89.9029,89.9674,89.8384,89.9398,61452.0
2016-12-05 09:30:00,98.39,98.47,97.95,98.2,15977.0,90.6492,90.7229,90.2438,90.4741,15977.0
2016-12-05 09:35:00,98.19,98.75,98.19,98.44,10360.0,90.4649,90.9809,90.4649,90.6952,10360.0
2016-12-05 09:40:00,98.41,98.64,98.17,98.27,10811.0,90.6676,90.8795,90.4465,90.5386,10811.0
2016-12-05 09:45:00,98.2,98.44,98.01,98.09,14402.0,90.4741,90.6952,90.2991,90.3728,14402.0
2016-12-05 09:50:00,98.11,98.24,97.99,98.02,9765.0,90.3912,90.511,90.2806,90.3083,9765.0
2016-12-05 09:55:00,98.02,98.05,97.88,97.91,17783.0,90.3083,90.3359,90.1793,90.2069,17783.0
2016-12-05 10:00:00,97.91,97.95,97.69,97.9,46545.0,90.2069,90.2438,90.0042,90.1977,46545.0
2016-12-05 10:05:00,97.92,97.92,97.73,97.87,17500.0,90.2162,90.2162,90.0411,90.1701,17500.0
2016-12-05 10:10:00,97.85,97.92,97.76,97.9,11145.0,90.1517,90.2162,90.0687,90.1977,11145.0
2016-12-05 10:15:00,97.86,97.89,97.69,97.7,11906.0,90.1609,90.1885,90.0042,90.0135,11906.0
2016-12-05 10:20:00,97.69,97.75,97.62,97.62,10537.0,90.0042,90.0595,89.9398,89.9398,10537.0
2016-12-05 10:25:00,97.67,97.75,97.65,97.69,8821.0,89.9858,90.0595,89.9674,90.0042,8821.0
2016-12-05 10:30:00,97.75,97.76,97.65,97.74,13675.0,90.0595,90.0687,89.9674,90.0503,13675.0
2016-12-05 10:35:00,97.75,97.77,97.58,97.63,9815.0,90.0595,90.078,89.9029,89.949,9815.0
2016-12-05 10:40:00,97.6,97.68,97.58,97.64,7975.0,89.9213,89.995,89.9029,89.9582,7975.0
2016-12-05 10:45:00,97.6,97.73,97.58,97.73,3686.0,89.9213,90.0411,89.9029,90.0411,3686.0
2016-12-05 10:50:00,97.7,97.7,97.58,97.65,5678.0,90.0135,90.0135,89.9029,89.9674,5678.0
2016-12-05 10:55:00,97.62,97.62,97.54,97.56,7604.0,89.9398,89.9398,89.8661,89.8845,7604.0
2016-12-05 11:00:00,97.54,97.55,97.45,97.47,7306.0,89.8661,89.8753,89.7831,89.8016,7306.0
2016-12-05 11:05:00,97.49,97.58,97.49,97.54,3846.0,89.82,89.9029,89.82,89.8661,3846.0
2016-12-05 11:10:00,97.54,97.54,97.4,97.45,9999.0,89.8661,89.8661,89.7371,89.7831,9999.0
2016-12-05 11:15:00,97.49,97.51,97.46,97.48,5179.0,89.82,89.8384,89.7923,89.8108,5179.0
2016-12-05 11:20:00,97.47,97.6,97.45,97.6,7221.0,89.8016,89.9213,89.7831,89.9213,7221.0
2016-12-05 11:25:00,97.57,97.57,97.41,97.46,7657.0,89.8937,89.8937,89.7463,89.7923,7657.0
2016-12-05 11:30:00,97.49,97.52,97.39,97.39,8986.0,89.82,89.8476,89.7279,89.7279,8986.0
2016-12-05 11:35:00,97.42,97.48,97.4,97.47,4880.0,89.7555,89.8108,89.7371,89.8016,4880.0
2016-12-05 11:40:00,97.47,97.49,97.36,97.49,3312.0,89.8016,89.82,89.7002,89.82,3312.0
2016-12-05 11:45:00,97.52,97.61,97.5,97.58,4700.0,89.8476,89.9305,89.8292,89.9029,4700.0
2016-12-05 11:50:00,97.58,97.63,97.48,97.48,10301.0,89.9029,89.949,89.8108,89.8108,10301.0
2016-12-05 11:55:00,97.48,97.5,97.31,97.35,8632.0,89.8108,89.8292,89.6541,89.691,8632.0
2016-12-05 12:00:00,97.35,97.36,97.23,97.24,9200.0,89.691,89.7002,89.5804,89.5897,9200.0
2016-12-05 12:05:00,97.2,97.21,97.11,97.15,10985.0,89.5528,89.562,89.4699,89.5067,10985.0
2016-12-05 12:10:00,97.14,97.16,97.05,97.05,11295.0,89.4975,89.5159,89.4146,89.4146,11295.0
2016-12-05 12:15:00,97.07,97.07,97.02,97.05,10160.0,89.433,89.433,89.387,89.4146,10160.0
2016-12-05 12:20:00,97.08,97.08,96.99,97.02,4619.0,89.4422,89.4422,89.3593,89.387,4619.0
2016-12-05 12:25:00,97.03,97.09,97.02,97.04,4300.0,89.3962,89.4515,89.387,89.4054,4300.0
2016-12-05 12:30:00,97.03,97.05,96.91,96.96,7490.0,89.3962,89.4146,89.2856,89.3317,7490.0
2016-12-05 12:35:00,97.01,97.04,96.84,96.89,9390.0,89.3777,89.4054,89.2211,89.2672,9390.0
2016-12-05 12:40:00,96.89,97.03,96.89,97.03,7270.0,89.2672,89.3962,89.2672,89.3962,7270.0
2016-12-05 12:45:00,97.03,97.09,97.02,97.09,4815.0,89.3962,89.4515,89.387,89.4515,4815.0
2016-12-05 12:50:00,97.12,97.21,97.09,97.18,5439.0,89.4791,89.562,89.4515,89.5344,5439.0
2016-12-05 12:55:00,97.19,97.26,97.18,97.24,4364.0,89.5436,89.6081,89.5344,89.5897,4364.0
2016-12-05 13:00:00,97.24,97.27,97.23,97.24,5291.0,89.5897,89.6173,89.5804,89.5897,5291.0
2016-12-05 13:05:00,97.25,97.26,97.21,97.24,6407.0,89.5989,89.6081,89.562,89.5897,6407.0
2016-12-05 13:10:00,97.25,97.29,97.22,97.29,5388.0,89.5989,89.6357,89.5712,89.6357,5388.0
2016-12-05 13:15:00,97.28,97.3,97.26,97.29,4105.0,89.6265,89.6449,89.6081,89.6357,4105.0
2016-12-05 13:20:00,97.3,97.32,97.28,97.32,8875.0,89.6449,89.6634,89.6265,89.6634,8875.0
2016-12-05 13:25:00,97.31,97.32,97.18,97.18,7614.0,89.6541,89.6634,89.5344,89.5344,7614.0
2016-12-05 13:30:00,97.19,97.2,97.1,97.11,5216.0,89.5436,89.5528,89.4607,89.4699,5216.0
2016-12-05 13:35:00,97.11,97.11,96.94,97.02,9777.0,89.4699,89.4699,89.3133,89.387,9777.0
2016-12-05 13:40:00,97.0,97.09,97.0,97.04,3618.0,89.3685,89.4515,89.3685,89.4054,3618.0
2016-12-05 13:45:00,97.05,97.1,97.05,97.05,4580.0,89.4146,89.4607,89.4146,89.4146,4580.0
2016-12-05 13:50:00,97.04,97.05,96.82,96.87,10806.0,89.4054,89.4146,89.2027,89.2488,10806.0
2016-12-05 13:55:00,96.86,96.89,96.73,96.76,20310.0,89.2395,89.2672,89.1198,89.1474,20310.0
2016-12-05 14:00:00,96.75,96.86,96.72,96.86,37402.0,89.1382,89.2395,89.1106,89.2395,37402.0
2016-12-05 14:05:00,96.85,97.0,96.85,96.95,19545.0,89.2303,89.3685,89.2303,89.3225,19545.0
2016-12-05 14:10:00,96.95,96.95,96.81,96.82,13132.0,89.3225,89.3225,89.1935,89.2027,13132.0
2016-12-05 14:15:00,96.82,96.82,96.75,96.78,14389.0,89.2027,89.2027,89.1382,89.1658,14389.0
2016-12-05 14:20:00,96.78,96.78,96.74,96.75,30438.0,89.1658,89.1658,89.129,89.1382,30438.0
2016-12-05 14:25:00,96.76,96.83,96.75,96.75,12165.0,89.1474,89.2119,89.1382,89.1382,12165.0
2016-12-05 14:30:00,96.75,96.8,96.72,96.77,12364.0,89.1382,89.1843,89.1106,89.1566,12364.0
2016-12-05 14:35:00,96.77,96.79,96.71,96.77,15460.0,89.1566,89.1751,89.1014,89.1566,15460.0
2016-12-05 14:40:00,96.8,96.84,96.78,96.84,13940.0,89.1843,89.2211,89.1658,89.2211,13940.0
2016-12-05 14:45:00,96.83,96.96,96.82,96.92,15091.0,89.2119,89.3317,89.2027,89.2948,15091.0
2016-12-05 14:50:00,96.91,96.96,96.87,96.89,11109.0,89.2856,89.3317,89.2488,89.2672,11109.0
2016-12-05 14:55:00,96.89,96.93,96.85,96.9,17708.0,89.2672,89.304,89.2303,89.2764,17708.0
2016-12-05 15:00:00,96.91,96.93,96.86,96.92,15292.0,89.2856,89.304,89.2395,89.2948,15292.0
2016-12-05 15:05:00,96.9,96.92,96.89,96.89,13352.0,89.2764,89.2948,89.2672,89.2672,13352.0
2016-12-05 15:10:00,96.89,96.95,96.82,96.87,16167.0,89.2672,89.3225,89.2027,89.2488,16167.0
2016-12-05 15:15:00,96.84,96.84,96.76,96.8,12936.0,89.2211,89.2211,89.1474,89.1843,12936.0
2016-12-05 15:20:00,96.81,96.87,96.81,96.85,31705.0,89.1935,89.2488,89.1935,89.2303,31705.0
2016-12-05 15:25:00,96.86,96.87,96.7,96.73,15939.0,89.2395,89.2488,89.0921,89.1198,15939.0
2016-12-05 15:30:00,96.74,96.79,96.73,96.79,18014.0,89.129,89.1751,89.1198,89.1751,18014.0
2016-12-05 15:35:00,96.78,96.85,96.77,96.82,26608.0,89.1658,89.2303,89.1566,89.2027,26608.0
2016-12-05 15:40:00,96.82,96.88,96.82,96.87,21536.0,89.2027,89.258,89.2027,89.2488,21536.0
2016-12-05 15:45:00,96.87,96.87,96.73,96.76,41084.0,89.2488,89.2488,89.1198,89.1474,41084.0
2016-12-05 15:50:00,96.77,96.82,96.77,96.8,39117.0,89.1566,89.2027,89.1566,89.1843,39117.0
2016-12-05 15:55:00,96.8,96.86,96.77,96.83,56244.0,89.1843,89.2395,89.1566,89.2119,56244.0
2016-12-06 09:30:00,97.29,97.45,96.91,97.16,19742.0,89.6357,89.7831,89.2856,89.5159,19742.0
2016-12-06 09:35:00,97.2,97.2,96.71,96.85,2970.0,89.5528,89.5528,89.1014,89.2303,2970.0
2016-12-06 09:40:00,97.11,97.28,97.0,97.08,8200.0,89.4699,89.6265,89.3685,89.4422,8200.0
2016-12-06 09:45:00,97.15,97.15,96.78,96.83,3872.0,89.5067,89.5067,89.1658,89.2119,3872.0
2016-12-06 09:50:00,96.86,97.0,96.77,96.85,6100.0,89.2395,89.3685,89.1566,89.2303,6100.0
2016-12-06 09:55:00,96.8,97.02,96.8,96.88,5118.0,89.1843,89.387,89.1843,89.258,5118.0
2016-12-06 10:00:00,96.86,96.95,96.81,96.95,7116.0,89.2395,89.3225,89.1935,89.3225,7116.0
2016-12-06 10:05:00,96.93,96.98,96.87,96.92,7200.0,89.304,89.3501,89.2488,89.2948,7200.0
2016-12-06 10:10:00,96.93,96.96,96.88,96.93,19365.0,89.304,89.3317,89.258,89.304,19365.0
2016-12-06 10:15:00,96.9,97.0,96.89,96.94,6298.0,89.2764,89.3685,89.2672,89.3133,6298.0
2016-12-06 10:20:00,96.92,97.02,96.92,96.92,5078.0,89.2948,89.387,89.2948,89.2948,5078.0
2016-12-06 10:25:00,96.92,96.96,96.89,96.89,5611.0,89.2948,89.3317,89.2672,89.2672,5611.0
2016-12-06 10:30:00,96.9,96.9,96.65,96.65,10113.0,89.2764,89.2764,89.0461,89.0461,10113.0
2016-12-06 10:35:00,96.69,96.8,96.56,96.74,9273.0,89.0829,89.1843,88.9632,89.129,9273.0
2016-12-06 10:40:00,96.74,96.78,96.65,96.65,20500.0,89.129,89.1658,89.0461,89.0461,20500.0
2016-12-06 10:45:00,96.67,96.74,96.62,96.63,8550.0,89.0645,89.129,89.0184,89.0276,8550.0
2016-12-06 10:50:00,96.62,96.66,96.58,96.59,9182.0,89.0184,89.0553,88.9816,88.9908,9182.0
2016-12-06 10:55:00,96.58,96.66,96.55,96.61,30512.0,88.9816,89.0553,88.9539,89.0092,30512.0
2016-12-06 11:00:00,96.61,96.62,96.33,96.33,12380.0,89.0092,89.0184,88.7512,88.7512,12380.0
2016-12-06 11:05:00,96.32,96.33,96.1,96.15,75013.0,88.742,88.7512,88.5393,88.5854,75013.0
2016-12-06 11:10:00,96.15,96.26,96.1,96.11,17672.0,88.5854,88.6868,88.5393,88.5486,17672.0
2016-12-06 11:15:00,96.11,96.18,96.08,96.13,10486.0,88.5486,88.613,88.5209,88.567,10486.0
2016-12-06 11:20:00,96.14,96.31,96.14,96.25,43452.0,88.5762,88.7328,88.5762,88.6775,43452.0
2016-12-06 11:25:00,96.24,96.28,96.21,96.26,27700.0,88.6683,88.7052,88.6407,88.6868,27700.0
2016-12-06 11:30:00,96.26,96.27,96.22,96.22,14362.0,88.6868,88.696,88.6499,88.6499,14362.0
2016-12-06 11:35:00,96.22,96.25,96.22,96.24,9435.0,88.6499,88.6775,88.6499,88.6683,9435.0
2016-12-06 11:40:00,96.24,96.26,96.22,96.25,14991.0,88.6683,88.6868,88.6499,88.6775,14991.0
2016-12-06 11:45:00,96.25,96.25,96.13,96.2,8927.0,88.6775,88.6775,88.567,88.6315,8927.0
2016-12-06 11:50:00,96.21,96.44,96.2,96.41,14503.0,88.6407,88.8526,88.6315,88.825,14503.0
2016-12-06 11:55:00,96.41,96.53,96.38,96.39,20214.0,88.825,88.9355,88.7973,88.8065,20214.0
2016-12-06 12:00:00,96.4,96.4,96.23,96.35,66245.0,88.8157,88.8157,88.6591,88.7697,66245.0
2016-12-06 12:05:00,96.33,96.67,96.32,96.65,7239.0,88.7512,89.0645,88.742,89.0461,7239.0
2016-12-06 12:10:00,96.67,96.92,96.64,96.88,10150.0,89.0645,89.2948,89.0369,89.258,10150.0
2016-12-06 12:15:00,96.88,96.98,96.85,96.98,6401.0,89.258,89.3501,89.2303,89.3501,6401.0
2016-12-06 12:20:00,96.98,97.01,96.9,96.96,11498.0,89.3501,89.3777,89.2764,89.3317,11498.0
2016-12-06 12:25:00,96.96,97.0,96.94,97.0,4927.0,89.3317,89.3685,89.3133,89.3685,4927.0
2016-12-06 12:30:00,97.0,97.0,96.95,96.99,5731.0,89.3685,89.3685,89.3225,89.3593,5731.0
2016-12-06 12:35:00,97.0,97.02,96.94,96.97,19156.0,89.3685,89.387,89.3133,89.3409,19156.0
2016-12-06 12:40:00,96.98,97.0,96.94,96.94,7084.0,89.3501,89.3685,89.3133,89.3133,7084.0
2016-12-06 12:45:00,96.91,96.92,96.86,96.89,2689.0,89.2856,89.2948,89.2395,89.2672,2689.0
2016-12-06 12:50:00,96.88,96.88,96.77,96.81,5502.0,89.258,89.258,89.1566,89.1935,5502.0
2016-12-06 12:55:00,96.81,96.87,96.79,96.86,8884.0,89.1935,89.2488,89.1751,89.2395,8884.0
2016-12-06 13:00:00,96.85,96.9,96.85,96.87,5948.0,89.2303,89.2764,89.2303,89.2488,5948.0
2016-12-06 13:05:00,96.88,96.9,96.84,96.84,7794.0,89.258,89.2764,89.2211,89.2211,7794.0
2016-12-06 13:10:00,96.83,96.85,96.82,96.83,4700.0,89.2119,89.2303,89.2027,89.2119,4700.0
2016-12-06 13:15:00,96.84,96.84,96.8,96.8,3971.0,89.2211,89.2211,89.1843,89.1843,3971.0
2016-12-06 13:20:00,96.79,96.81,96.75,96.76,5267.0,89.1751,89.1935,89.1382,89.1474,5267.0
2016-12-06 13:25:00,96.75,96.78,96.74,96.77,7489.0,89.1382,89.1658,89.129,89.1566,7489.0
2016-12-06 13:30:00,96.78,96.79,96.74,96.74,9111.0,89.1658,89.1751,89.129,89.129,9111.0
2016-12-06 13:35:00,96.73,96.73,96.68,96.72,3100.0,89.1198,89.1198,89.0737,89.1106,3100.0
2016-12-06 13:40:00,96.73,96.75,96.72,96.72,3843.0,89.1198,89.1382,89.1106,89.1106,3843.0
2016-12-06 13:45:00,96.7,96.7,96.66,96.67,6867.0,89.0921,89.0921,89.0553,89.0645,6867.0
2016-12-06 13:50:00,96.67,96.67,96.59,96.64,4070.0,89.0645,89.0645,88.9908,89.0369,4070.0
2016-12-06 13:55:00,96.63,96.69,96.63,96.65,5068.0,89.0276,89.0829,89.0276,89.0461,5068.0
2016-12-06 14:00:00,96.67,96.68,96.63,96.68,5161.0,89.0645,89.0737,89.0276,89.0737,5161.0
2016-12-06 14:05:00,96.67,96.69,96.64,96.67,6758.0,89.0645,89.0829,89.0369,89.0645,6758.0
2016-12-06 14:10:00,96.67,96.7,96.66,96.7,4132.0,89.0645,89.0921,89.0553,89.0921,4132.0
2016-12-06 14:15:00,96.69,96.69,96.62,96.62,8600.0,89.0829,89.0829,89.0184,89.0184,8600.0
2016-12-06 14:20:00,96.62,96.67,96.59,96.67,18681.0,89.0184,89.0645,88.9908,89.0645,18681.0
2016-12-06 14:25:00,96.66,96.67,96.63,96.66,7571.0,89.0553,89.0645,89.0276,89.0553,7571.0
2016-12-06 14:30:00,96.65,96.74,96.64,96.72,10672.0,89.0461,89.129,89.0369,89.1106,10672.0
2016-12-06 14:35:00,96.7,96.72,96.7,96.72,7050.0,89.0921,89.1106,89.0921,89.1106,7050.0
2016-12-06 14:40:00,96.71,96.74,96.69,96.72,11997.0,89.1014,89.129,89.0829,89.1106,11997.0
2016-12-06 14:45:00,96.72,96.75,96.72,96.74,4915.0,89.1106,89.1382,89.1106,89.129,4915.0
2016-12-06 14:50:00,96.74,96.79,96.71,96.71,9075.0,89.129,89.1751,89.1014,89.1014,9075.0
2016-12-06 14:55:00,96.71,96.73,96.68,96.73,12932.0,89.1014,89.1198,89.0737,89.1198,12932.0
2016-12-06 15:00:00,96.74,96.9,96.74,96.88,15939.0,89.129,89.2764,89.129,89.258,15939.0
2016-12-06 15:05:00,96.89,96.89,96.85,96.86,6211.0,89.2672,89.2672,89.2303,89.2395,6211.0
2016-12-06 15:10:00,96.85,96.86,96.71,96.8,12263.0,89.2303,89.2395,89.1014,89.1843,12263.0
2016-12-06 15:15:00,96.82,96.83,96.75,96.82,9381.0,89.2027,89.2119,89.1382,89.2027,9381.0
2016-12-06 15:20:00,96.81,96.85,96.81,96.83,7376.0,89.1935,89.2303,89.1935,89.2119,7376.0
2016-12-06 15:25:00,96.82,96.82,96.76,96.77,10069.0,89.2027,89.2027,89.1474,89.1566,10069.0
2016-12-06 15:30:00,96.78,96.79,96.74,96.78,18158.0,89.1658,89.1751,89.129,89.1658,18158.0
2016-12-06 15:35:00,96.79,96.81,96.78,96.79,14821.0,89.1751,89.1935,89.1658,89.1751,14821.0
2016-12-06 15:40:00,96.79,96.8,96.77,96.8,15243.0,89.1751,89.1843,89.1566,89.1843,15243.0
2016-12-06 15:45:00,96.8,96.86,96.76,96.76,21080.0,89.1843,89.2395,89.1474,89.1474,21080.0
2016-12-06 15:50:00,96.77,96.85,96.76,96.83,32422.0,89.1566,89.2303,89.1474,89.2119,32422.0
2016-12-06 15:55:00,96.85,96.92,96.84,96.89,65113.0,89.2303,89.2948,89.2211,89.2672,65113.0
2016-12-07 09:30:00,97.18,97.53,97.18,97.5,13181.0,89.5344,89.8568,89.5344,89.8292,13181.0
2016-12-07 09:35:00,97.41,97.62,97.34,97.6,6857.0,89.7463,89.9398,89.6818,89.9213,6857.0
2016-12-07 09:40:00,97.53,97.53,97.33,97.4,30800.0,89.8568,89.8568,89.6726,89.7371,30800.0
2016-12-07 09:45:00,97.41,97.41,96.85,96.86,7660.0,89.7463,89.7463,89.2303,89.2395,7660.0
2016-12-07 09:50:00,96.86,97.0,96.77,96.83,11197.0,89.2395,89.3685,89.1566,89.2119,11197.0
2016-12-07 09:55:00,96.89,97.03,96.88,96.98,1900.0,89.2672,89.3962,89.258,89.3501,1900.0
2016-12-07 10:00:00,96.99,97.1,96.98,97.04,116117.0,89.3593,89.4607,89.3501,89.4054,116117.0
2016-12-07 10:05:00,97.02,97.04,96.68,96.68,6616.0,89.387,89.4054,89.0737,89.0737,6616.0
2016-12-07 10:10:00,96.68,96.68,96.55,96.65,4488.0,89.0737,89.0737,88.9539,89.0461,4488.0
2016-12-07 10:15:00,96.74,96.93,96.74,96.82,3791.0,89.129,89.304,89.129,89.2027,3791.0
2016-12-07 10:20:00,96.84,96.84,96.8,96.83,2085.0,89.2211,89.2211,89.1843,89.2119,2085.0
2016-12-07 10:25:00,96.84,96.86,96.7,96.83,7197.0,89.2211,89.2395,89.0921,89.2119,7197.0
2016-12-07 10:30:00,96.81,96.95,96.71,96.81,12552.0,89.1935,89.3225,89.1014,89.1935,12552.0
2016-12-07 10:35:00,96.82,96.83,96.74,96.8,8119.0,89.2027,89.2119,89.129,89.1843,8119.0
2016-12-07 10:40:00,96.77,96.86,96.76,96.82,9280.0,89.1566,89.2395,89.1474,89.2027,9280.0
2016-12-07 10:45:00,96.79,96.9,96.64,96.64,20420.0,89.1751,89.2764,89.0369,89.0369,20420.0
2016-12-07 10:50:00,96.68,96.76,96.67,96.76,5826.0,89.0737,89.1474,89.0645,89.1474,5826.0
2016-12-07 10:55:00,96.74,96.74,96.64,96.72,5419.0,89.129,89.129,89.0369,89.1106,5419.0
2016-12-07 11:00:00,96.73,96.79,96.63,96.79,7099.0,89.1198,89.1751,89.0276,89.1751,7099.0
2016-12-07 11:05:00,96.79,96.79,96.72,96.74,6137.0,89.1751,89.1751,89.1106,89.129,6137.0
2016-12-07 11:10:00,96.75,96.75,96.65,96.66,5300.0,89.1382,89.1382,89.0461,89.0553,5300.0
2016-12-07 11:15:00,96.66,96.69,96.64,96.69,9820.0,89.0553,89.0829,89.0369,89.0829,9820.0
2016-12-07 11:20:00,96.69,96.72,96.65,96.65,5514.0,89.0829,89.1106,89.0461,89.0461,5514.0
2016-12-07 11:25:00,96.63,96.65,96.61,96.61,8740.0,89.0276,89.0461,89.0092,89.0092,8740.0
2016-12-07 11:30:00,96.61,96.64,96.57,96.57,11196.0,89.0092,89.0369,88.9724,88.9724,11196.0
2016-12-07 11:35:00,96.59,96.71,96.59,96.7,15728.0,88.9908,89.1014,88.9908,89.0921,15728.0
2016-12-07 11:40:00,96.71,96.71,96.6,96.6,9403.0,89.1014,89.1014,89.0,89.0,9403.0
2016-12-07 11:45:00,96.6,96.62,96.53,96.59,11900.0,89.0,89.0184,88.9355,88.9908,11900.0
2016-12-07 11:50:00,96.58,96.6,96.54,96.56,8400.0,88.9816,89.0,88.9447,88.9632,8400.0
2016-12-07 11:55:00,96.57,96.62,96.54,96.57,59938.0,88.9724,89.0184,88.9447,88.9724,59938.0
2016-12-07 12:00:00,96.57,96.6,96.51,96.54,31737.0,88.9724,89.0,88.9171,88.9447,31737.0
2016-12-07 12:05:00,96.55,96.58,96.54,96.55,14541.0,88.9539,88.9816,88.9447,88.9539,14541.0
2016-12-07 12:10:00,96.55,96.58,96.55,96.55,13928.0,88.9539,88.9816,88.9539,88.9539,13928.0
2016-12-07 12:15:00,96.56,96.56,96.53,96.54,9242.0,88.9632,88.9632,88.9355,88.9447,9242.0
2016-12-07 12:20:00,96.55,96.59,96.53,96.55,21067.0,88.9539,88.9908,88.9355,88.9539,21067.0
2016-12-07 12:25:00,96.55,96.57,96.51,96.54,17323.0,88.9539,88.9724,88.9171,88.9447,17323.0
2016-12-07 12:30:00,96.54,96.56,96.54,96.55,29323.0,88.9447,88.9632,88.9447,88.9539,29323.0
2016-12-07 12:35:00,96.55,96.56,96.53,96.54,102890.0,88.9539,88.9632,88.9355,88.9447,102890.0
2016-12-07 12:40:00,96.55,96.57,96.5,96.53,19400.0,88.9539,88.9724,88.9079,88.9355,19400.0
2016-12-07 12:45:00,96.52,96.58,96.43,96.54,45856.0,88.9263,88.9816,88.8434,88.9447,45856.0
2016-12-07 12:50:00,96.53,96.64,96.52,96.62,30489.0,88.9355,89.0369,88.9263,89.0184,30489.0
2016-12-07 12:55:00,96.62,96.63,96.57,96.6,66032.0,89.0184,89.0276,88.9724,89.0,66032.0
2016-12-07 13:00:00,96.59,96.84,96.58,96.8,39122.0,88.9908,89.2211,88.9816,89.1843,39122.0
2016-12-07 13:05:00,96.79,97.1,96.79,97.1,23951.0,89.1751,89.4607,89.1751,89.4607,23951.0
2016-12-07 13:10:00,97.1,97.33,97.07,97.16,17843.0,89.4607,89.6726,89.433,89.5159,17843.0
2016-12-07 13:15:00,97.15,97.18,96.98,97.01,40669.0,89.5067,89.5344,89.3501,89.3777,40669.0
2016-12-07 13:20:00,97.03,97.34,97.02,97.2,29665.0,89.3962,89.6818,89.387,89.5528,29665.0
2016-12-07 13:25:00,97.22,97.44,97.13,97.42,74966.0,89.5712,89.7739,89.4883,89.7555,74966.0
2016-12-07 13:30:00,97.42,97.43,97.34,97.37,27535.0,89.7555,89.7647,89.6818,89.7094,27535.0
2016-12-07 13:35:00,97.38,97.49,97.38,97.49,23053.0,89.7186,89.82,89.7186,89.82,23053.0
2016-12-07 13:40:00,97.47,97.56,97.42,97.52,20894.0,89.8016,89.8845,89.7555,89.8476,20894.0
2016-12-07 13:45:00,97.52,97.67,97.48,97.67,15256.0,89.8476,89.9858,89.8108,89.9858,15256.0
2016-12-07 13:50:00,97.65,97.91,97.65,97.9,21409.0,89.9674,90.2069,89.9674,90.1977,21409.0
2016-12-07 13:55:00,97.91,98.05,97.87,98.05,15460.0,90.2069,90.3359,90.1701,90.3359,15460.0
2016-12-07 14:00:00,98.01,98.08,97.96,98.07,11025.0,90.2991,90.3636,90.253,90.3544,11025.0
2016-12-07 14:05:00,98.08,98.14,98.04,98.09,6146.0,90.3636,90.4188,90.3267,90.3728,6146.0
2016-12-07 14:10:00,98.05,98.23,98.03,98.23,8487.0,90.3359,90.5018,90.3175,90.5018,8487.0
2016-12-07 14:15:00,98.2,98.4,98.19,98.4,5760.0,90.4741,90.6584,90.4649,90.6584,5760.0
2016-12-07 14:20:00,98.37,98.41,98.33,98.41,7362.0,90.6307,90.6676,90.5939,90.6676,7362.0
2016-12-07 14:25:00,98.41,98.44,98.23,98.28,7092.0,90.6676,90.6952,90.5018,90.5478,7092.0
2016-12-07 14:30:00,98.25,98.32,98.18,98.24,9056.0,90.5202,90.5847,90.4557,90.511,9056.0
2016-12-07 14:35:00,98.24,98.24,98.14,98.19,9181.0,90.511,90.511,90.4188,90.4649,9181.0
2016-12-07 14:40:00,98.21,98.28,98.21,98.28,5799.0,90.4833,90.5478,90.4833,90.5478,5799.0
2016-12-07 14:45:00,98.29,98.35,98.27,98.32,7107.0,90.557,90.6123,90.5386,90.5847,7107.0
2016-12-07 14:50:00,98.31,98.37,98.28,98.36,4616.0,90.5755,90.6307,90.5478,90.6215,4616.0
2016-12-07 14:55:00,98.35,98.35,97.95,98.2,34552.0,90.6123,90.6123,90.2438,90.4741,34552.0
2016-12-07 15:00:00,98.17,98.17,98.0,98.02,17661.0,90.4465,90.4465,90.2899,90.3083,17661.0
2016-12-07 15:05:00,98.02,98.14,98.01,98.14,18389.0,90.3083,90.4188,90.2991,90.4188,18389.0
2016-12-07 15:10:00,98.13,98.13,98.0,98.04,14627.0,90.4096,90.4096,90.2899,90.3267,14627.0
2016-12-07 15:15:00,98.03,98.06,97.98,98.03,13570.0,90.3175,90.3451,90.2714,90.3175,13570.0
2016-12-07 15:20:00,98.03,98.03,97.94,97.96,19738.0,90.3175,90.3175,90.2346,90.253,19738.0
2016-12-07 15:25:00,97.96,98.02,97.96,97.99,50568.0,90.253,90.3083,90.253,90.2806,50568.0
2016-12-07 15:30:00,97.99,98.0,97.96,97.98,22527.0,90.2806,90.2899,90.253,90.2714,22527.0
2016-12-07 15:35:00,97.99,98.02,97.95,97.99,41703.0,90.2806,90.3083,90.2438,90.2806,41703.0
2016-12-07 15:40:00,97.99,98.01,97.98,98.0,37421.0,90.2806,90.2991,90.2714,90.2899,37421.0
2016-12-07 15:45:00,98.0,98.04,97.86,97.86,46785.0,90.2899,90.3267,90.1609,90.1609,46785.0
2016-12-07 15:50:00,97.87,97.96,97.87,97.88,26806.0,90.1701,90.253,90.1701,90.1793,26806.0
2016-12-07 15:55:00,97.89,97.91,97.84,97.9,95099.0,90.1885,90.2069,90.1424,90.1977,95099.0
2016-12-08 09:30:00,97.8,98.62,97.8,98.23,9263.0,90.1056,90.8611,90.1056,90.5018,9263.0
2016-12-08 09:35:00,98.12,98.24,97.8,98.1,9494.0,90.4004,90.511,90.1056,90.382,9494.0
2016-12-08 09:40:00,98.01,98.19,97.85,97.99,26045.0,90.2991,90.4649,90.1517,90.2806,26045.0
2016-12-08 09:45:00,97.91,98.03,97.79,97.92,9995.0,90.2069,90.3175,90.0964,90.2162,9995.0
2016-12-08 09:50:00,98.0,98.11,97.91,98.02,8796.0,90.2899,90.3912,90.2069,90.3083,8796.0
2016-12-08 09:55:00,97.99,98.08,97.92,97.92,4600.0,90.2806,90.3636,90.2162,90.2162,4600.0
2016-12-08 10:00:00,97.92,97.92,97.66,97.66,4900.0,90.2162,90.2162,89.9766,89.9766,4900.0
2016-12-08 10:05:00,97.66,97.66,97.43,97.45,9538.0,89.9766,89.9766,89.7647,89.7831,9538.0
2016-12-08 10:10:00,97.51,97.51,97.33,97.33,7503.0,89.8384,89.8384,89.6726,89.6726,7503.0
2016-12-08 10:15:00,97.34,97.62,97.28,97.59,9081.0,89.6818,89.9398,89.6265,89.9121,9081.0
2016-12-08 10:20:00,97.61,97.61,97.53,97.58,4907.0,89.9305,89.9305,89.8568,89.9029,4907.0
2016-12-08 10:25:00,97.6,97.89,97.6,97.89,9630.0,89.9213,90.1885,89.9213,90.1885,9630.0
2016-12-08 10:30:00,97.93,98.0,97.9,98.0,6851.0,90.2254,90.2899,90.1977,90.2899,6851.0
2016-12-08 10:35:00,98.0,98.04,97.89,98.01,21359.0,90.2899,90.3267,90.1885,90.2991,21359.0
2016-12-08 10:40:00,97.99,98.04,97.95,98.02,13758.0,90.2806,90.3267,90.2438,90.3083,13758.0
2016-12-08 10:45:00,98.02,98.02,97.92,97.97,4990.0,90.3083,90.3083,90.2162,90.2622,4990.0
2016-12-08 10:50:00,97.94,97.94,97.83,97.85,11437.0,90.2346,90.2346,90.1332,90.1517,11437.0
2016-12-08 10:55:00,97.84,98.02,97.84,97.99,14614.0,90.1424,90.3083,90.1424,90.2806,14614.0
2016-12-08 11:00:00,98.0,98.04,97.98,97.98,15363.0,90.2899,90.3267,90.2714,90.2714,15363.0
2016-12-08 11:05:00,98.0,98.06,97.98,98.03,9920.0,90.2899,90.3451,90.2714,90.3175,9920.0
2016-12-08 11:10:00,98.01,98.05,98.01,98.03,6343.0,90.2991,90.3359,90.2991,90.3175,6343.0
2016-12-08 11:15:00,98.01,98.01,97.92,97.99,5430.0,90.2991,90.2991,90.2162,90.2806,5430.0
2016-12-08 11:20:00,98.01,98.06,97.97,97.98,7695.0,90.2991,90.3451,90.2622,90.2714,7695.0
2016-12-08 11:25:00,98.02,98.07,97.94,97.94,5894.0,90.3083,90.3544,90.2346,90.2346,5894.0
2016-12-08 11:30:00,97.94,97.94,97.78,97.78,2401.0,90.2346,90.2346,90.0872,90.0872,2401.0
2016-12-08 11:35:00,97.79,97.82,97.73,97.75,11889.0,90.0964,90.124,90.0411,90.0595,11889.0
2016-12-08 11:40:00,97.73,97.78,97.69,97.69,6293.0,90.0411,90.0872,90.0042,90.0042,6293.0
2016-12-08 11:45:00,97.68,97.8,97.64,97.76,8370.0,89.995,90.1056,89.9582,90.0687,8370.0
2016-12-08 11:50:00,97.79,97.8,97.77,97.79,4100.0,90.0964,90.1056,90.078,90.0964,4100.0
2016-12-08 11:55:00,97.8,97.88,97.79,97.87,6854.0,90.1056,90.1793,90.0964,90.1701,6854.0
2016-12-08 12:00:00,97.89,98.06,97.89,98.06,4400.0,90.1885,90.3451,90.1885,90.3451,4400.0
2016-12-08 12:05:00,98.05,98.05,97.99,98.02,5315.0,90.3359,90.3359,90.2806,90.3083,5315.0
2016-12-08 12:10:00,98.02,98.03,97.91,97.98,11782.0,90.3083,90.3175,90.2069,90.2714,11782.0
2016-12-08 12:15:00,97.98,97.98,97.93,97.98,3532.0,90.2714,90.2714,90.2254,90.2714,3532.0
2016-12-08 12:20:00,98.0,98.09,97.97,98.09,66733.0,90.2899,90.3728,90.2622,90.3728,66733.0
2016-12-08 12:25:00,98.1,98.38,98.1,98.28,4965.0,90.382,90.64,90.382,90.5478,4965.0
2016-12-08 12:30:00,98.32,98.38,98.26,98.37,5721.0,90.5847,90.64,90.5294,90.6307,5721.0
2016-12-08 12:35:00,98.35,98.35,98.21,98.26,9019.0,90.6123,90.6123,90.4833,90.5294,9019.0
2016-12-08 12:40:00,98.26,98.3,98.22,98.29,4809.0,90.5294,90.5663,90.4926,90.557,4809.0
2016-12-08 12:45:00,98.29,98.44,98.29,98.44,9091.0,90.557,90.6952,90.557,90.6952,9091.0
2016-12-08 12:50:00,98.43,98.43,98.22,98.22,3593.0,90.686,90.686,90.4926,90.4926,3593.0
2016-12-08 12:55:00,98.2,98.28,98.18,98.26,4844.0,90.4741,90.5478,90.4557,90.5294,4844.0
2016-12-08 13:00:00,98.22,98.24,98.19,98.2,4800.0,90.4926,90.511,90.4649,90.4741,4800.0
2016-12-08 13:05:00,98.17,98.17,98.0,98.0,15238.0,90.4465,90.4465,90.2899,90.2899,15238.0
2016-12-08 13:10:00,97.99,98.03,97.94,98.01,9936.0,90.2806,90.3175,90.2346,90.2991,9936.0
2016-12-08 13:15:00,98.0,98.02,97.98,97.98,7450.0,90.2899,90.3083,90.2714,90.2714,7450.0
2016-12-08 13:20:00,97.98,97.99,97.94,97.97,5000.0,90.2714,90.2806,90.2346,90.2622,5000.0
2016-12-08 13:25:00,97.99,98.15,97.99,98.15,9866.0,90.2806,90.4281,90.2806,90.4281,9866.0
2016-12-08 13:30:00,98.16,98.27,98.14,98.25,4568.0,90.4373,90.5386,90.4188,90.5202,4568.0
2016-12-08 13:35:00,98.25,98.26,98.19,98.2,6360.0,90.5202,90.5294,90.4649,90.4741,6360.0
2016-12-08 13:40:00,98.2,98.24,98.12,98.24,5980.0,90.4741,90.511,90.4004,90.511,5980.0
2016-12-08 13:45:00,98.25,98.33,98.21,98.33,5275.0,90.5202,90.5939,90.4833,90.5939,5275.0
2016-12-08 13:50:00,98.33,98.38,98.29,98.34,7764.0,90.5939,90.64,90.557,90.6031,7764.0
2016-12-08 13:55:00,98.37,98.45,98.37,98.41,5883.0,90.6307,90.7045,90.6307,90.6676,5883.0
2016-12-08 14:00:00,98.41,98.46,98.38,98.42,5247.0,90.6676,90.7137,90.64,90.6768,5247.0
2016-12-08 14:05:00,98.42,98.42,98.24,98.24,6497.0,90.6768,90.6768,90.511,90.511,6497.0
2016-12-08 14:10:00,98.25,98.36,98.24,98.36,10713.0,90.5202,90.6215,90.511,90.6215,10713.0
2016-12-08 14:15:00,98.38,98.42,98.32,98.37,14250.0,90.64,90.6768,90.5847,90.6307,14250.0
2016-12-08 14:20:00,98.34,98.38,98.34,98.37,15936.0,90.6031,90.64,90.6031,90.6307,15936.0
2016-12-08 14:25:00,98.35,98.46,98.35,98.42,16465.0,90.6123,90.7137,90.6123,90.6768,16465.0
2016-12-08 14:30:00,98.42,98.43,98.35,98.36,8017.0,90.6768,90.686,90.6123,90.6215,8017.0
2016-12-08 14:35:00,98.37,98.39,98.26,98.26,26260.0,90.6307,90.6492,90.5294,90.5294,26260.0
2016-12-08 14:40:00,98.24,98.28,98.22,98.28,3327.0,90.511,90.5478,90.4926,90.5478,3327.0
2016-12-08 14:45:00,98.24,98.27,98.14,98.16,11294.0,90.511,90.5386,90.4188,90.4373,11294.0
2016-12-08 14:50:00,98.16,98.19,98.12,98.16,9294.0,90.4373,90.4649,90.4004,90.4373,9294.0
2016-12-08 14:55:00,98.19,98.19,98.14,98.18,8027.0,90.4649,90.4649,90.4188,90.4557,8027.0
2016-12-08 15:00:00,98.17,98.21,98.17,98.18,5951.0,90.4465,90.4833,90.4465,90.4557,5951.0
2016-12-08 15:05:00,98.18,98.21,98.15,98.21,9101.0,90.4557,90.4833,90.4281,90.4833,9101.0
2016-12-08 15:10:00,98.21,98.23,98.19,98.21,4523.0,90.4833,90.5018,90.4649,90.4833,4523.0
2016-12-08 15:15:00,98.22,98.22,98.14,98.14,9643.0,90.4926,90.4926,90.4188,90.4188,9643.0
2016-12-08 15:20:00,98.13,98.15,98.07,98.12,12035.0,90.4096,90.4281,90.3544,90.4004,12035.0
2016-12-08 15:25:00,98.11,98.24,98.08,98.14,13327.0,90.3912,90.511,90.3636,90.4188,13327.0
2016-12-08 15:30:00,98.13,98.15,98.08,98.09,11403.0,90.4096,90.4281,90.3636,90.3728,11403.0
2016-12-08 15:35:00,98.08,98.18,98.07,98.18,11829.0,90.3636,90.4557,90.3544,90.4557,11829.0
2016-12-08 15:40:00,98.19,98.29,98.19,98.26,18296.0,90.4649,90.557,90.4649,90.5294,18296.0
2016-12-08 15:45:00,98.25,98.25,98.06,98.08,27104.0,90.5202,90.5202,90.3451,90.3636,27104.0
2016-12-08 15:50:00,98.08,98.13,98.06,98.11,24578.0,90.3636,90.4096,90.3451,90.3912,24578.0
2016-12-08 15:55:00,98.1,98.11,97.99,98.08,56657.0,90.382,90.3912,90.2806,90.3636,56657.0
2016-12-09 09:30:00,97.99,98.1,97.74,98.01,7900.0,90.2806,90.382,90.0503,90.2991,7900.0
2016-12-09 09:35:00,98.03,98.12,97.86,97.94,4682.0,90.3175,90.4004,90.1609,90.2346,4682.0
2016-12-09 09:40:00,98.01,98.13,97.92,98.13,2129.0,90.2991,90.4096,90.2162,90.4096,2129.0
2016-12-09 09:45:00,98.09,98.33,98.06,98.24,3685.0,90.3728,90.5939,90.3451,90.511,3685.0
2016-12-09 09:50:00,98.19,98.61,98.19,98.61,12777.0,90.4649,90.8519,90.4649,90.8519,12777.0
2016-12-09 09:55:00,98.53,98.61,98.27,98.3,6057.0,90.7782,90.8519,90.5386,90.5663,6057.0
2016-12-09 10:00:00,98.29,98.29,98.07,98.13,3595.0,90.557,90.557,90.3544,90.4096,3595.0
2016-12-09 10:05:00,98.14,98.4,98.14,98.4,11822.0,90.4188,90.6584,90.4188,90.6584,11822.0
2016-12-09 10:10:00,98.38,98.42,98.35,98.42,3700.0,90.64,90.6768,90.6123,90.6768,3700.0
2016-12-09 10:15:00,98.4,98.48,98.34,98.48,14055.0,90.6584,90.7321,90.6031,90.7321,14055.0
2016-12-09 10:20:00,98.48,98.48,98.4,98.43,5000.0,90.7321,90.7321,90.6584,90.686,5000.0
2016-12-09 10:25:00,98.45,98.54,98.45,98.54,3524.0,90.7045,90.7874,90.7045,90.7874,3524.0
2016-12-09 10:30:00,98.55,98.65,98.45,98.65,12571.0,90.7966,90.8887,90.7045,90.8887,12571.0
2016-12-09 10:35:00,98.73,98.77,98.68,98.77,7781.0,90.9624,90.9993,90.9164,90.9993,7781.0
2016-12-09 10:40:00,98.84,99.03,98.81,99.03,2000.0,91.0638,91.2388,91.0361,91.2388,2000.0
2016-12-09 10:45:00,99.03,99.25,99.03,99.12,16316.0,91.2388,91.4415,91.2388,91.3217,16316.0
2016-12-09 10:50:00,99.11,99.11,98.82,98.86,3910.0,91.3125,91.3125,91.0453,91.0822,3910.0
2016-12-09 10:55:00,98.86,98.86,98.63,98.68,5938.0,91.0822,91.0822,90.8703,90.9164,5938.0
2016-12-09 11:00:00,98.68,98.78,98.67,98.67,5257.0,90.9164,91.0085,90.9071,90.9071,5257.0
2016-12-09 11:05:00,98.68,98.72,98.62,98.7,12140.0,90.9164,90.9532,90.8611,90.9348,12140.0
2016-12-09 11:10:00,98.73,98.94,98.7,98.94,6312.0,90.9624,91.1559,90.9348,91.1559,6312.0
2016-12-09 11:15:00,99.0,99.07,99.0,99.07,6447.0,91.2112,91.2757,91.2112,91.2757,6447.0
2016-12-09 11:20:00,99.07,99.16,99.04,99.04,6300.0,91.2757,91.3586,91.248,91.248,6300.0
2016-12-09 11:25:00,99.03,99.1,99.0,99.1,8022.0,91.2388,91.3033,91.2112,91.3033,8022.0
2016-12-09 11:30:00,99.1,99.16,99.1,99.13,4403.0,91.3033,91.3586,91.3033,91.331,4403.0
2016-12-09 11:35:00,99.17,99.37,99.17,99.37,4400.0,91.3678,91.5521,91.3678,91.5521,4400.0
2016-12-09 11:40:00,99.32,99.4,99.24,99.36,11600.0,91.506,91.5797,91.4323,91.5429,11600.0
2016-12-09 11:45:00,99.35,99.37,99.24,99.37,3700.0,91.5336,91.5521,91.4323,91.5521,3700.0
2016-12-09 11:50:00,99.33,99.33,99.24,99.28,5743.0,91.5152,91.5152,91.4323,91.4692,5743.0
2016-12-09 11:55:00,99.27,99.29,99.13,99.16,10143.0,91.4599,91.4784,91.331,91.3586,10143.0
2016-12-09 12:00:00,99.19,99.48,99.16,99.48,30796.0,91.3862,91.6534,91.3586,91.6534,30796.0
2016-12-09 12:05:00,99.51,99.56,99.41,99.47,7501.0,91.6811,91.7271,91.5889,91.6442,7501.0
2016-12-09 12:10:00,99.5,99.55,99.43,99.52,2503.0,91.6718,91.7179,91.6074,91.6903,2503.0
2016-12-09 12:15:00,99.51,99.53,99.41,99.43,3632.0,91.6811,91.6995,91.5889,91.6074,3632.0
2016-12-09 12:20:00,99.48,99.55,99.48,99.53,7102.0,91.6534,91.7179,91.6534,91.6995,7102.0
2016-12-09 12:25:00,99.56,99.74,99.47,99.72,14811.0,91.7271,91.893,91.6442,91.8745,14811.0
2016-12-09 12:30:00,99.7,99.7,99.49,99.52,8104.0,91.8561,91.8561,91.6626,91.6903,8104.0
2016-12-09 12:35:00,99.54,99.67,99.48,99.67,3729.0,91.7087,91.8285,91.6534,91.8285,3729.0
2016-12-09 12:40:00,99.64,99.68,99.44,99.47,4800.0,91.8008,91.8377,91.6166,91.6442,4800.0
2016-12-09 12:45:00,99.47,99.47,99.38,99.39,2110.0,91.6442,91.6442,91.5613,91.5705,2110.0
2016-12-09 12:50:00,99.38,99.58,99.38,99.58,11511.0,91.5613,91.7456,91.5613,91.7456,11511.0
2016-12-09 12:55:00,99.59,99.59,99.44,99.58,7840.0,91.7548,91.7548,91.6166,91.7456,7840.0
2016-12-09 13:00:00,99.6,99.62,99.58,99.59,6100.0,91.764,91.7824,91.7456,91.7548,6100.0
2016-12-09 13:05:00,99.63,99.67,99.57,99.67,7016.0,91.7916,91.8285,91.7363,91.8285,7016.0
2016-12-09 13:10:00,99.69,99.77,99.68,99.68,17280.0,91.8469,91.9206,91.8377,91.8377,17280.0
2016-12-09 13:15:00,99.68,99.79,99.61,99.79,13459.0,91.8377,91.939,91.7732,91.939,13459.0
2016-12-09 13:20:00,99.79,99.96,99.79,99.95,13337.0,91.939,92.0957,91.939,92.0864,13337.0
2016-12-09 13:25:00,99.95,99.98,99.82,99.87,17469.0,92.0864,92.1141,91.9667,92.0127,17469.0
2016-12-09 13:30:00,99.84,99.86,99.74,99.84,7219.0,91.9851,92.0035,91.893,91.9851,7219.0
2016-12-09 13:35:00,99.86,99.86,99.58,99.61,5290.0,92.0035,92.0035,91.7456,91.7732,5290.0
2016-12-09 13:40:00,99.62,99.73,99.62,99.73,6228.0,91.7824,91.8838,91.7824,91.8838,6228.0
2016-12-09 13:45:00,99.74,99.79,99.67,99.7,8013.0,91.893,91.939,91.8285,91.8561,8013.0
2016-12-09 13:50:00,99.7,99.79,99.69,99.79,7575.0,91.8561,91.939,91.8469,91.939,7575.0
2016-12-09 13:55:00,99.8,99.9,99.78,99.89,10346.0,91.9482,92.0404,91.9298,92.0312,10346.0
2016-12-09 14:00:00,99.91,100.06,99.85,100.06,18191.0,92.0496,92.1878,91.9943,92.1878,18191.0
2016-12-09 14:05:00,100.04,100.1,100.0,100.07,11194.0,92.1694,92.2246,92.1325,92.197,11194.0
2016-12-09 14:10:00,100.08,100.18,100.03,100.18,12556.0,92.2062,92.2983,92.1601,92.2983,12556.0
2016-12-09 14:15:00,100.17,100.19,100.07,100.09,5264.0,92.2891,92.3076,92.197,92.2154,5264.0
2016-12-09 14:20:00,100.08,100.13,100.01,100.13,9180.0,92.2062,92.2523,92.1417,92.2523,9180.0
2016-12-09 14:25:00,100.14,100.16,100.09,100.09,3008.0,92.2615,92.2799,92.2154,92.2154,3008.0
2016-12-09 14:30:00,100.08,100.11,100.04,100.11,7525.0,92.2062,92.2339,92.1694,92.2339,7525.0
2016-12-09 14:35:00,100.11,100.11,100.02,100.03,13406.0,92.2339,92.2339,92.1509,92.1601,13406.0
2016-12-09 14:40:00,100.03,100.05,100.0,100.03,8273.0,92.1601,92.1786,92.1325,92.1601,8273.0
2016-12-09 14:45:00,100.04,100.06,100.0,100.01,8708.0,92.1694,92.1878,92.1325,92.1417,8708.0
2016-12-09 14:50:00,100.01,100.04,100.0,100.03,4466.0,92.1417,92.1694,92.1325,92.1601,4466.0
2016-12-09 14:55:00,100.02,100.02,99.91,99.94,15377.0,92.1509,92.1509,92.0496,92.0772,15377.0
2016-12-09 15:00:00,99.94,99.95,99.8,99.85,11078.0,92.0772,92.0864,91.9482,91.9943,11078.0
2016-12-09 15:05:00,99.86,99.96,99.85,99.91,11275.0,92.0035,92.0957,91.9943,92.0496,11275.0
2016-12-09 15:10:00,99.91,100.04,99.91,100.01,12400.0,92.0496,92.1694,92.0496,92.1417,12400.0
2016-12-09 15:15:00,100.02,100.06,100.02,100.06,5177.0,92.1509,92.1878,92.1509,92.1878,5177.0
2016-12-09 15:20:00,100.07,100.1,100.05,100.07,6181.0,92.197,92.2246,92.1786,92.197,6181.0
2016-12-09 15:25:00,100.08,100.12,100.07,100.12,10082.0,92.2062,92.2431,92.197,92.2431,10082.0
2016-12-09 15:30:00,100.13,100.15,99.98,100.0,14349.0,92.2523,92.2707,92.1141,92.1325,14349.0
2016-12-09 15:35:00,99.98,99.98,99.84,99.87,8099.0,92.1141,92.1141,91.9851,92.0127,8099.0
2016-12-09 15:40:00,99.87,99.89,99.84,99.87,17197.0,92.0127,92.0312,91.9851,92.0127,17197.0
2016-12-09 15:45:00,99.87,99.87,99.76,99.78,14973.0,92.0127,92.0127,91.9114,91.9298,14973.0
2016-12-09 15:50:00,99.78,99.83,99.78,99.8,18903.0,91.9298,91.9759,91.9298,91.9482,18903.0
2016-12-09 15:55:00,99.79,99.79,99.7,99.78,45007.0,91.939,91.939,91.8561,91.9298,45007.0
2016-12-12 09:30:00,99.31,99.39,98.83,99.3,23648.0,91.4968,91.5705,91.0546,91.4876,23648.0
2016-12-12 09:35:00,99.4,99.45,99.31,99.43,9666.0,91.5797,91.6258,91.4968,91.6074,9666.0
2016-12-12 09:40:00,99.43,99.71,99.43,99.49,5624.0,91.6074,91.8653,91.6074,91.6626,5624.0
2016-12-12 09:45:00,99.5,99.51,99.4,99.46,2361.0,91.6718,91.6811,91.5797,91.635,2361.0
2016-12-12 09:50:00,99.54,99.62,99.12,99.24,19181.0,91.7087,91.7824,91.3217,91.4323,19181.0
2016-12-12 09:55:00,99.29,99.52,99.28,99.47,9833.0,91.4784,91.6903,91.4692,91.6442,9833.0
2016-12-12 10:00:00,99.47,99.52,99.36,99.41,13547.0,91.6442,91.6903,91.5429,91.5889,13547.0
2016-12-12 10:05:00,99.43,99.45,99.34,99.39,11499.0,91.6074,91.6258,91.5244,91.5705,11499.0
2016-12-12 10:10:00,99.41,99.45,99.07,99.09,43274.0,91.5889,91.6258,91.2757,91.2941,43274.0
2016-12-12 10:15:00,99.09,99.16,99.06,99.1,4300.0,91.2941,91.3586,91.2665,91.3033,4300.0
2016-12-12 10:20:00,99.09,99.09,98.96,98.96,6092.0,91.2941,91.2941,91.1743,91.1743,6092.0
2016-12-12 10:25:00,98.95,98.98,98.84,98.95,4748.0,91.1651,91.1928,91.0638,91.1651,4748.0
2016-12-12 10:30:00,98.96,99.03,98.96,99.01,1000.0,91.1743,91.2388,91.1743,91.2204,1000.0
2016-12-12 10:35:00,99.03,99.19,99.01,99.15,2903.0,91.2388,91.3862,91.2204,91.3494,2903.0
2016-12-12 10:40:00,99.14,99.14,98.96,98.98,1661.0,91.3402,91.3402,91.1743,91.1928,1661.0
2016-12-12 10:45:00,98.99,99.02,98.97,99.0,3700.0,91.202,91.2296,91.1835,91.2112,3700.0
2016-12-12 10:50:00,98.99,99.06,98.98,99.0,15766.0,91.202,91.2665,91.1928,91.2112,15766.0
2016-12-12 10:55:00,99.03,99.08,99.03,99.05,2050.0,91.2388,91.2849,91.2388,91.2573,2050.0
2016-12-12 11:00:00,99.05,99.05,98.94,98.94,12710.0,91.2573,91.2573,91.1559,91.1559,12710.0
2016-12-12 11:05:00,98.94,98.97,98.88,98.88,4252.0,91.1559,91.1835,91.1006,91.1006,4252.0
2016-12-12 11:10:00,98.87,98.94,98.86,98.89,3200.0,91.0914,91.1559,91.0822,91.1098,3200.0
2016-12-12 11:15:00,98.87,98.92,98.81,98.82,4157.0,91.0914,91.1375,91.0361,91.0453,4157.0
2016-12-12 11:20:00,98.79,98.8,98.74,98.76,2713.0,91.0177,91.0269,90.9716,90.9901,2713.0
2016-12-12 11:25:00,98.77,98.81,98.72,98.72,4044.0,90.9993,91.0361,90.9532,90.9532,4044.0
2016-12-12 11:30:00,98.71,98.77,98.65,98.75,4220.0,90.944,90.9993,90.8887,90.9809,4220.0
2016-12-12 11:35:00,98.77,98.8,98.76,98.76,3141.0,90.9993,91.0269,90.9901,90.9901,3141.0
2016-12-12 11:40:00,98.76,98.76,98.59,98.62,2901.0,90.9901,90.9901,90.8334,90.8611,2901.0
2016-12-12 11:45:00,98.59,98.62,98.51,98.62,3675.0,90.8334,90.8611,90.7597,90.8611,3675.0
2016-12-12 11:50:00,98.62,98.62,98.52,98.52,1703.0,90.8611,90.8611,90.7689,90.7689,1703.0
2016-12-12 11:55:00,98.47,98.53,98.41,98.53,3400.0,90.7229,90.7782,90.6676,90.7782,3400.0
2016-12-12 12:00:00,98.54,98.54,98.27,98.27,3258.0,90.7874,90.7874,90.5386,90.5386,3258.0
2016-12-12 12:05:00,98.2,98.22,98.16,98.19,1768.0,90.4741,90.4926,90.4373,90.4649,1768.0
2016-12-12 12:10:00,98.14,98.3,98.14,98.3,2526.0,90.4188,90.5663,90.4188,90.5663,2526.0
2016-12-12 12:15:00,98.31,98.31,98.24,98.3,2000.0,90.5755,90.5755,90.511,90.5663,2000.0
2016-12-12 12:20:00,98.27,98.27,98.13,98.2,3624.0,90.5386,90.5386,90.4096,90.4741,3624.0
2016-12-12 12:25:00,98.17,98.22,98.1,98.11,5204.0,90.4465,90.4926,90.382,90.3912,5204.0
2016-12-12 12:30:00,98.11,98.28,98.1,98.28,1750.0,90.3912,90.5478,90.382,90.5478,1750.0
2016-12-12 12:35:00,98.29,98.42,98.28,98.42,5197.0,90.557,90.6768,90.5478,90.6768,5197.0
2016-12-12 12:40:00,98.4,98.48,98.38,98.48,2501.0,90.6584,90.7321,90.64,90.7321,2501.0
2016-12-12 12:45:00,98.5,98.6,98.49,98.59,1100.0,90.7505,90.8427,90.7413,90.8334,1100.0
2016-12-12 12:50:00,98.58,98.58,98.46,98.48,4708.0,90.8242,90.8242,90.7137,90.7321,4708.0
2016-12-12 12:55:00,98.53,98.54,98.5,98.52,2000.0,90.7782,90.7874,90.7505,90.7689,2000.0
2016-12-12 13:00:00,98.51,98.54,98.46,98.54,4688.0,90.7597,90.7874,90.7137,90.7874,4688.0
2016-12-12 13:05:00,98.53,98.57,98.53,98.54,2000.0,90.7782,90.815,90.7782,90.7874,2000.0
2016-12-12 13:10:00,98.52,98.57,98.52,98.53,3800.0,90.7689,90.815,90.7689,90.7782,3800.0
2016-12-12 13:15:00,98.54,98.61,98.52,98.61,2020.0,90.7874,90.8519,90.7689,90.8519,2020.0
2016-12-12 13:20:00,98.66,98.72,98.65,98.66,3100.0,90.8979,90.9532,90.8887,90.8979,3100.0
2016-12-12 13:25:00,98.66,98.7,98.63,98.66,3812.0,90.8979,90.9348,90.8703,90.8979,3812.0
2016-12-12 13:30:00,98.65,98.65,98.52,98.55,7794.0,90.8887,90.8887,90.7689,90.7966,7794.0
2016-12-12 13:35:00,98.58,98.58,98.46,98.46,4400.0,90.8242,90.8242,90.7137,90.7137,4400.0
2016-12-12 13:40:00,98.48,98.53,98.48,98.51,1930.0,90.7321,90.7782,90.7321,90.7597,1930.0
2016-12-12 13:45:00,98.52,98.52,98.42,98.44,4894.0,90.7689,90.7689,90.6768,90.6952,4894.0
2016-12-12 13:50:00,98.42,98.44,98.4,98.42,1500.0,90.6768,90.6952,90.6584,90.6768,1500.0
2016-12-12 13:55:00,98.4,98.47,98.38,98.4,5211.0,90.6584,90.7229,90.64,90.6584,5211.0
2016-12-12 14:00:00,98.39,98.49,98.39,98.46,4264.0,90.6492,90.7413,90.6492,90.7137,4264.0
2016-12-12 14:05:00,98.44,98.48,98.42,98.48,3105.0,90.6952,90.7321,90.6768,90.7321,3105.0
2016-12-12 14:10:00,98.52,98.57,98.5,98.57,9355.0,90.7689,90.815,90.7505,90.815,9355.0
2016-12-12 14:15:00,98.56,98.57,98.5,98.57,4955.0,90.8058,90.815,90.7505,90.815,4955.0
2016-12-12 14:20:00,98.55,98.65,98.54,98.65,10328.0,90.7966,90.8887,90.7874,90.8887,10328.0
2016-12-12 14:25:00,98.66,98.66,98.46,98.47,7322.0,90.8979,90.8979,90.7137,90.7229,7322.0
2016-12-12 14:30:00,98.46,98.47,98.41,98.41,6312.0,90.7137,90.7229,90.6676,90.6676,6312.0
2016-12-12 14:35:00,98.41,98.45,98.35,98.35,5196.0,90.6676,90.7045,90.6123,90.6123,5196.0
2016-12-12 14:40:00,98.37,98.43,98.34,98.41,5028.0,90.6307,90.686,90.6031,90.6676,5028.0
2016-12-12 14:45:00,98.42,98.47,98.4,98.4,5234.0,90.6768,90.7229,90.6584,90.6584,5234.0
2016-12-12 14:50:00,98.37,98.45,98.33,98.45,4710.0,90.6307,90.7045,90.5939,90.7045,4710.0
2016-12-12 14:55:00,98.46,98.48,98.42,98.43,4806.0,90.7137,90.7321,90.6768,90.686,4806.0
2016-12-12 15:00:00,98.44,98.46,98.39,98.46,7115.0,90.6952,90.7137,90.6492,90.7137,7115.0
2016-12-12 15:05:00,98.45,98.45,98.37,98.42,4608.0,90.7045,90.7045,90.6307,90.6768,4608.0
2016-12-12 15:10:00,98.42,98.47,98.41,98.41,7674.0,90.6768,90.7229,90.6676,90.6676,7674.0
2016-12-12 15:15:00,98.4,98.46,98.33,98.46,9017.0,90.6584,90.7137,90.5939,90.7137,9017.0
2016-12-12 15:20:00,98.45,98.47,98.41,98.47,5476.0,90.7045,90.7229,90.6676,90.7229,5476.0
2016-12-12 15:25:00,98.48,98.5,98.35,98.35,11698.0,90.7321,90.7505,90.6123,90.6123,11698.0
2016-12-12 15:30:00,98.35,98.35,98.21,98.23,19051.0,90.6123,90.6123,90.4833,90.5018,19051.0
2016-12-12 15:35:00,98.23,98.25,98.12,98.23,17065.0,90.5018,90.5202,90.4004,90.5018,17065.0
2016-12-12 15:40:00,98.23,98.25,98.18,98.19,15463.0,90.5018,90.5202,90.4557,90.4649,15463.0
2016-12-12 15:45:00,98.19,98.24,98.18,98.21,24973.0,90.4649,90.511,90.4557,90.4833,24973.0
2016-12-12 15:50:00,98.22,98.27,98.21,98.23,29895.0,90.4926,90.5386,90.4833,90.5018,29895.0
2016-12-12 15:55:00,98.24,98.29,98.14,98.27,46649.0,90.511,90.557,90.4188,90.5386,46649.0
2016-12-13 09:30:00,98.39,98.39,97.03,98.19,8648.0,90.6492,90.6492,89.3962,90.4649,8648.0
2016-12-13 09:35:00,98.6,98.98,98.59,98.76,6798.0,90.8427,91.1928,90.8334,90.9901,6798.0
2016-12-13 09:40:00,98.76,99.14,98.67,99.11,3500.0,90.9901,91.3402,90.9071,91.3125,3500.0
2016-12-13 09:45:00,99.29,99.29,99.07,99.28,5200.0,91.4784,91.4784,91.2757,91.4692,5200.0
2016-12-13 09:50:00,99.28,99.37,99.19,99.29,5420.0,91.4692,91.5521,91.3862,91.4784,5420.0
2016-12-13 09:55:00,99.29,99.52,99.29,99.46,3950.0,91.4784,91.6903,91.4784,91.635,3950.0
2016-12-13 10:00:00,99.41,99.44,99.13,99.35,5767.0,91.5889,91.6166,91.331,91.5336,5767.0
2016-12-13 10:05:00,99.31,99.34,98.89,98.98,9117.0,91.4968,91.5244,91.1098,91.1928,9117.0
2016-12-13 10:10:00,98.98,99.09,98.95,98.98,6850.0,91.1928,91.2941,91.1651,91.1928,6850.0
2016-12-13 10:15:00,99.01,99.07,98.93,99.0,3839.0,91.2204,91.2757,91.1467,91.2112,3839.0
2016-12-13 10:20:00,98.99,99.11,98.99,99.0,2300.0,91.202,91.3125,91.202,91.2112,2300.0
2016-12-13 10:25:00,99.05,99.3,99.02,99.27,3016.0,91.2573,91.4876,91.2296,91.4599,3016.0
2016-12-13 10:30:00,99.21,99.25,98.96,99.0,7802.0,91.4047,91.4415,91.1743,91.2112,7802.0
2016-12-13 10:35:00,99.01,99.1,98.99,99.06,4117.0,91.2204,91.3033,91.202,91.2665,4117.0
2016-12-13 10:40:00,99.07,99.15,98.91,99.11,3841.0,91.2757,91.3494,91.1283,91.3125,3841.0
2016-12-13 10:45:00,99.04,99.08,98.98,98.98,3706.0,91.248,91.2849,91.1928,91.1928,3706.0
2016-12-13 10:50:00,98.99,99.1,98.92,99.1,1738.0,91.202,91.3033,91.1375,91.3033,1738.0
2016-12-13 10:55:00,99.17,99.29,99.15,99.29,1510.0,91.3678,91.4784,91.3494,91.4784,1510.0
2016-12-13 11:00:00,99.29,99.3,99.11,99.14,6102.0,91.4784,91.4876,91.3125,91.3402,6102.0
2016-12-13 11:05:00,99.16,99.18,99.05,99.05,3570.0,91.3586,91.377,91.2573,91.2573,3570.0
2016-12-13 11:10:00,99.08,99.09,98.99,99.02,4200.0,91.2849,91.2941,91.202,91.2296,4200.0
2016-12-13 11:15:00,99.08,99.13,99.07,99.09,2300.0,91.2849,91.331,91.2757,91.2941,2300.0
2016-12-13 11:20:00,99.1,99.34,99.08,99.34,3924.0,91.3033,91.5244,91.2849,91.5244,3924.0
2016-12-13 11:25:00,99.31,99.4,99.29,99.4,3850.0,91.4968,91.5797,91.4784,91.5797,3850.0
2016-12-13 11:30:00,99.36,99.38,99.22,99.35,4422.0,91.5429,91.5613,91.4139,91.5336,4422.0
2016-12-13 11:35:00,99.3,99.3,99.19,99.23,2690.0,91.4876,91.4876,91.3862,91.4231,2690.0
2016-12-13 11:40:00,99.26,99.44,99.26,99.31,3332.0,91.4507,91.6166,91.4507,91.4968,3332.0
2016-12-13 11:45:00,99.26,99.44,99.24,99.44,1000.0,91.4507,91.6166,91.4323,91.6166,1000.0
2016-12-13 11:50:00,99.46,99.46,99.31,99.4,4885.0,91.635,91.635,91.4968,91.5797,4885.0
2016-12-13 11:55:00,99.38,99.44,99.28,99.35,9253.0,91.5613,91.6166,91.4692,91.5336,9253.0
2016-12-13 12:00:00,99.35,99.5,99.24,99.34,17166.0,91.5336,91.6718,91.4323,91.5244,17166.0
2016-12-13 12:05:00,99.27,99.37,99.22,99.37,3025.0,91.4599,91.5521,91.4139,91.5521,3025.0
2016-12-13 12:10:00,99.35,99.42,99.31,99.38,2928.0,91.5336,91.5981,91.4968,91.5613,2928.0
2016-12-13 12:15:00,99.41,99.55,99.4,99.44,4100.0,91.5889,91.7179,91.5797,91.6166,4100.0
2016-12-13 12:20:00,99.43,99.47,99.38,99.45,3500.0,91.6074,91.6442,91.5613,91.6258,3500.0
2016-12-13 12:25:00,99.42,99.42,99.23,99.39,4300.0,91.5981,91.5981,91.4231,91.5705,4300.0
2016-12-13 12:30:00,99.38,99.38,99.3,99.34,1506.0,91.5613,91.5613,91.4876,91.5244,1506.0
2016-12-13 12:35:00,99.34,99.45,99.32,99.44,6203.0,91.5244,91.6258,91.506,91.6166,6203.0
2016-12-13 12:40:00,99.45,99.46,99.36,99.4,6828.0,91.6258,91.635,91.5429,91.5797,6828.0
2016-12-13 12:45:00,99.4,99.54,99.4,99.48,3403.0,91.5797,91.7087,91.5797,91.6534,3403.0
2016-12-13 12:50:00,99.46,99.56,99.46,99.49,5021.0,91.635,91.7271,91.635,91.6626,5021.0
2016-12-13 12:55:00,99.47,99.56,99.47,99.55,2400.0,91.6442,91.7271,91.6442,91.7179,2400.0
2016-12-13 13:00:00,99.54,99.57,99.4,99.56,6000.0,91.7087,91.7363,91.5797,91.7271,6000.0
2016-12-13 13:05:00,99.52,99.61,99.48,99.55,3370.0,91.6903,91.7732,91.6534,91.7179,3370.0
2016-12-13 13:10:00,99.53,99.58,99.49,99.54,4013.0,91.6995,91.7456,91.6626,91.7087,4013.0
2016-12-13 13:15:00,99.51,99.65,99.45,99.65,3716.0,91.6811,91.81,91.6258,91.81,3716.0
2016-12-13 13:20:00,99.68,99.73,99.66,99.66,5908.0,91.8377,91.8838,91.8193,91.8193,5908.0
2016-12-13 13:25:00,99.69,99.69,99.59,99.68,2518.0,91.8469,91.8469,91.7548,91.8377,2518.0
2016-12-13 13:30:00,99.66,99.7,99.6,99.65,3419.0,91.8193,91.8561,91.764,91.81,3419.0
2016-12-13 13:35:00,99.68,99.68,99.62,99.65,6102.0,91.8377,91.8377,91.7824,91.81,6102.0
2016-12-13 13:40:00,99.62,99.73,99.6,99.66,4577.0,91.7824,91.8838,91.764,91.8193,4577.0
2016-12-13 13:45:00,99.66,99.66,99.56,99.56,1600.0,91.8193,91.8193,91.7271,91.7271,1600.0
2016-12-13 13:50:00,99.56,99.6,99.52,99.55,6935.0,91.7271,91.764,91.6903,91.7179,6935.0
2016-12-13 13:55:00,99.56,99.58,99.53,99.58,8611.0,91.7271,91.7456,91.6995,91.7456,8611.0
2016-12-13 14:00:00,99.57,99.61,99.54,99.59,4714.0,91.7363,91.7732,91.7087,91.7548,4714.0
2016-12-13 14:05:00,99.59,99.62,99.53,99.57,5900.0,91.7548,91.7824,91.6995,91.7363,5900.0
2016-12-13 14:10:00,99.54,99.55,99.44,99.55,7297.0,91.7087,91.7179,91.6166,91.7179,7297.0
2016-12-13 14:15:00,99.52,99.56,99.44,99.48,4891.0,91.6903,91.7271,91.6166,91.6534,4891.0
2016-12-13 14:20:00,99.48,99.53,99.44,99.45,7070.0,91.6534,91.6995,91.6166,91.6258,7070.0
2016-12-13 14:25:00,99.42,99.43,99.37,99.38,3857.0,91.5981,91.6074,91.5521,91.5613,3857.0
2016-12-13 14:30:00,99.38,99.4,99.34,99.4,6847.0,91.5613,91.5797,91.5244,91.5797,6847.0
2016-12-13 14:35:00,99.41,99.47,99.37,99.47,6865.0,91.5889,91.6442,91.5521,91.6442,6865.0
2016-12-13 14:40:00,99.47,99.49,99.41,99.46,4798.0,91.6442,91.6626,91.5889,91.635,4798.0
2016-12-13 14:45:00,99.45,99.48,99.39,99.39,3110.0,91.6258,91.6534,91.5705,91.5705,3110.0
2016-12-13 14:50:00,99.39,99.49,99.39,99.49,4579.0,91.5705,91.6626,91.5705,91.6626,4579.0
2016-12-13 14:55:00,99.49,99.49,99.35,99.35,3491.0,91.6626,91.6626,91.5336,91.5336,3491.0
2016-12-13 15:00:00,99.36,99.44,99.36,99.42,4750.0,91.5429,91.6166,91.5429,91.5981,4750.0
2016-12-13 15:05:00,99.43,99.48,99.43,99.46,5923.0,91.6074,91.6534,91.6074,91.635,5923.0
2016-12-13 15:10:00,99.43,99.44,99.39,99.4,9536.0,91.6074,91.6166,91.5705,91.5797,9536.0
2016-12-13 15:15:00,99.41,99.49,99.41,99.48,5330.0,91.5889,91.6626,91.5889,91.6534,5330.0
2016-12-13 15:20:00,99.49,99.52,99.41,99.41,4390.0,91.6626,91.6903,91.5889,91.5889,4390.0
2016-12-13 15:25:00,99.44,99.54,99.43,99.54,4984.0,91.6166,91.7087,91.6074,91.7087,4984.0
2016-12-13 15:30:00,99.52,99.59,99.52,99.56,12365.0,91.6903,91.7548,91.6903,91.7271,12365.0
2016-12-13 15:35:00,99.55,99.59,99.55,99.56,9957.0,91.7179,91.7548,91.7179,91.7271,9957.0
2016-12-13 15:40:00,99.56,99.63,99.55,99.59,13618.0,91.7271,91.7916,91.7179,91.7548,13618.0
2016-12-13 15:45:00,99.58,99.63,99.56,99.56,13171.0,91.7456,91.7916,91.7271,91.7271,13171.0
2016-12-13 15:50:00,99.56,99.57,99.48,99.52,14016.0,91.7271,91.7363,91.6534,91.6903,14016.0
2016-12-13 15:55:00,99.53,99.56,99.47,99.5,31525.0,91.6995,91.7271,91.6442,91.6718,31525.0
2016-12-14 09:30:00,99.19,99.74,99.19,99.72,17209.0,91.3862,91.893,91.3862,91.8745,17209.0
2016-12-14 09:35:00,99.74,100.27,99.74,100.26,4200.0,91.893,92.3813,91.893,92.3721,4200.0
2016-12-14 09:40:00,100.18,100.18,99.89,99.96,5402.0,92.2983,92.2983,92.0312,92.0957,5402.0
2016-12-14 09:45:00,99.93,99.96,99.69,99.75,4503.0,92.068,92.0957,91.8469,91.9022,4503.0
2016-12-14 09:50:00,99.74,99.9,99.73,99.76,4698.0,91.893,92.0404,91.8838,91.9114,4698.0
2016-12-14 09:55:00,99.76,99.81,99.61,99.67,5225.0,91.9114,91.9575,91.7732,91.8285,5225.0
2016-12-14 10:00:00,99.61,99.61,99.4,99.53,6951.0,91.7732,91.7732,91.5797,91.6995,6951.0
2016-12-14 10:05:00,99.53,99.53,99.3,99.32,3203.0,91.6995,91.6995,91.4876,91.506,3203.0
2016-12-14 10:10:00,99.34,99.56,99.33,99.45,4800.0,91.5244,91.7271,91.5152,91.6258,4800.0
2016-12-14 10:15:00,99.38,99.38,99.18,99.18,2000.0,91.5613,91.5613,91.377,91.377,2000.0
2016-12-14 10:20:00,99.18,99.44,99.18,99.38,5255.0,91.377,91.6166,91.377,91.5613,5255.0
2016-12-14 10:25:00,99.36,99.51,99.33,99.39,2300.0,91.5429,91.6811,91.5152,91.5705,2300.0
2016-12-14 10:30:00,99.41,99.45,99.24,99.24,2416.0,91.5889,91.6258,91.4323,91.4323,2416.0
2016-12-14 10:35:00,99.25,99.34,99.22,99.23,3402.0,91.4415,91.5244,91.4139,91.4231,3402.0
2016-12-14 10:40:00,99.23,99.28,99.18,99.28,4727.0,91.4231,91.4692,91.377,91.4692,4727.0
2016-12-14 10:45:00,99.27,99.31,99.26,99.31,1600.0,91.4599,91.4968,91.4507,91.4968,1600.0
2016-12-14 10:50:00,99.29,99.29,99.08,99.18,6300.0,91.4784,91.4784,91.2849,91.377,6300.0
2016-12-14 10:55:00,99.22,99.26,99.21,99.26,700.0,91.4139,91.4507,91.4047,91.4507,700.0
2016-12-14 11:00:00,99.26,99.28,99.17,99.25,7233.0,91.4507,91.4692,91.3678,91.4415,7233.0
2016-12-14 11:05:00,99.22,99.24,99.09,99.09,2415.0,91.4139,91.4323,91.2941,91.2941,2415.0
2016-12-14 11:10:00,99.08,99.12,98.96,98.96,1714.0,91.2849,91.3217,91.1743,91.1743,1714.0
2016-12-14 11:15:00,98.98,99.03,98.97,98.98,2173.0,91.1928,91.2388,91.1835,91.1928,2173.0
2016-12-14 11:20:00,98.92,99.14,98.91,99.14,3054.0,91.1375,91.3402,91.1283,91.3402,3054.0
2016-12-14 11:25:00,99.11,99.11,98.96,98.99,4623.0,91.3125,91.3125,91.1743,91.202,4623.0
2016-12-14 11:30:00,98.91,98.92,98.66,98.66,2847.0,91.1283,91.1375,90.8979,90.8979,2847.0
2016-12-14 11:35:00,98.66,98.68,98.61,98.67,2502.0,90.8979,90.9164,90.8519,90.9071,2502.0
2016-12-14 11:40:00,98.66,98.66,98.58,98.63,6800.0,90.8979,90.8979,90.8242,90.8703,6800.0
2016-12-14 11:45:00,98.6,98.8,98.6,98.8,2800.0,90.8427,91.0269,90.8427,91.0269,2800.0
2016-12-14 11:50:00,98.79,98.79,98.65,98.65,1600.0,91.0177,91.0177,90.8887,90.8887,1600.0
2016-12-14 11:55:00,98.69,98.69,98.51,98.59,5467.0,90.9256,90.9256,90.7597,90.8334,5467.0
2016-12-14 12:00:00,98.6,98.74,98.6,98.7,1803.0,90.8427,90.9716,90.8427,90.9348,1803.0
2016-12-14 12:05:00,98.72,98.77,98.69,98.77,2400.0,90.9532,90.9993,90.9256,90.9993,2400.0
2016-12-14 12:10:00,98.77,98.83,98.76,98.83,1400.0,90.9993,91.0546,90.9901,91.0546,1400.0
2016-12-14 12:15:00,98.82,98.84,98.76,98.81,4900.0,91.0453,91.0638,90.9901,91.0361,4900.0
2016-12-14 12:20:00,98.79,98.93,98.74,98.93,2600.0,91.0177,91.1467,90.9716,91.1467,2600.0
2016-12-14 12:25:00,98.92,99.0,98.92,98.94,2737.0,91.1375,91.2112,91.1375,91.1559,2737.0
2016-12-14 12:30:00,98.97,99.02,98.96,99.0,2266.0,91.1835,91.2296,91.1743,91.2112,2266.0
2016-12-14 12:35:00,98.97,99.01,98.94,99.01,1616.0,91.1835,91.2204,91.1559,91.2204,1616.0
2016-12-14 12:40:00,98.99,99.02,98.89,98.94,2706.0,91.202,91.2296,91.1098,91.1559,2706.0
2016-12-14 12:45:00,98.95,99.0,98.94,98.97,2700.0,91.1651,91.2112,91.1559,91.1835,2700.0
2016-12-14 12:50:00,98.94,99.01,98.94,98.98,2300.0,91.1559,91.2204,91.1559,91.1928,2300.0
2016-12-14 12:55:00,98.98,99.09,98.98,99.09,2260.0,91.1928,91.2941,91.1928,91.2941,2260.0
2016-12-14 13:00:00,99.08,99.15,99.07,99.14,2500.0,91.2849,91.3494,91.2757,91.3402,2500.0
2016-12-14 13:05:00,99.12,99.13,98.98,98.98,6294.0,91.3217,91.331,91.1928,91.1928,6294.0
2016-12-14 13:10:00,98.92,99.0,98.91,98.95,3000.0,91.1375,91.2112,91.1283,91.1651,3000.0
2016-12-14 13:15:00,98.94,98.95,98.84,98.95,3200.0,91.1559,91.1651,91.0638,91.1651,3200.0
2016-12-14 13:20:00,98.95,99.0,98.87,98.88,7365.0,91.1651,91.2112,91.0914,91.1006,7365.0
2016-12-14 13:25:00,98.88,98.9,98.8,98.8,3200.0,91.1006,91.1191,91.0269,91.0269,3200.0
2016-12-14 13:30:00,98.86,98.88,98.76,98.76,6656.0,91.0822,91.1006,90.9901,90.9901,6656.0
2016-12-14 13:35:00,98.76,98.8,98.75,98.78,1826.0,90.9901,91.0269,90.9809,91.0085,1826.0
2016-12-14 13:40:00,98.76,98.8,98.72,98.73,1520.0,90.9901,91.0269,90.9532,90.9624,1520.0
2016-12-14 13:45:00,98.72,98.74,98.53,98.56,11018.0,90.9532,90.9716,90.7782,90.8058,11018.0
2016-12-14 13:50:00,98.57,98.67,98.55,98.67,1300.0,90.815,90.9071,90.7966,90.9071,1300.0
2016-12-14 13:55:00,98.67,98.85,98.66,98.85,2200.0,90.9071,91.073,90.8979,91.073,2200.0
2016-12-14 14:00:00,98.88,99.36,98.68,99.3,24884.0,91.1006,91.5429,90.9164,91.4876,24884.0
2016-12-14 14:05:00,99.27,99.27,98.95,99.06,13783.0,91.4599,91.4599,91.1651,91.2665,13783.0
2016-12-14 14:10:00,99.06,99.06,98.63,98.63,4888.0,91.2665,91.2665,90.8703,90.8703,4888.0
2016-12-14 14:15:00,98.66,98.84,98.6,98.84,6110.0,90.8979,91.0638,90.8427,91.0638,6110.0
2016-12-14 14:20:00,98.84,98.84,98.61,98.68,4204.0,91.0638,91.0638,90.8519,90.9164,4204.0
2016-12-14 14:25:00,98.6,98.61,98.07,98.1,5808.0,90.8427,90.8519,90.3544,90.382,5808.0
2016-12-14 14:30:00,98.14,98.34,98.09,98.25,10446.0,90.4188,90.6031,90.3728,90.5202,10446.0
2016-12-14 14:35:00,98.24,98.24,98.0,98.19,6410.0,90.511,90.511,90.2899,90.4649,6410.0
2016-12-14 14:40:00,98.22,98.34,98.17,98.2,4751.0,90.4926,90.6031,90.4465,90.4741,4751.0
2016-12-14 14:45:00,98.21,98.26,98.08,98.26,5723.0,90.4833,90.5294,90.3636,90.5294,5723.0
2016-12-14 14:50:00,98.28,98.3,97.98,98.02,8716.0,90.5478,90.5663,90.2714,90.3083,8716.0
2016-12-14 14:55:00,97.97,98.04,97.85,97.85,6439.0,90.2622,90.3267,90.1517,90.1517,6439.0
2016-12-14 15:00:00,97.82,98.07,97.74,97.9,28279.0,90.124,90.3544,90.0503,90.1977,28279.0
2016-12-14 15:05:00,97.92,98.07,97.53,97.54,16406.0,90.2162,90.3544,89.8568,89.8661,16406.0
2016-12-14 15:10:00,97.54,97.61,97.44,97.54,10724.0,89.8661,89.9305,89.7739,89.8661,10724.0
2016-12-14 15:15:00,97.47,97.47,97.25,97.38,8910.0,89.8016,89.8016,89.5989,89.7186,8910.0
2016-12-14 15:20:00,97.39,97.47,97.37,97.37,15888.0,89.7279,89.8016,89.7094,89.7094,15888.0
2016-12-14 15:25:00,97.42,97.48,97.38,97.42,8123.0,89.7555,89.8108,89.7186,89.7555,8123.0
2016-12-14 15:30:00,97.45,97.88,97.45,97.88,16951.0,89.7831,90.1793,89.7831,90.1793,16951.0
2016-12-14 15:35:00,97.86,98.08,97.84,98.04,18384.0,90.1609,90.3636,90.1424,90.3267,18384.0
2016-12-14 15:40:00,98.06,98.08,97.62,97.7,45245.0,90.3451,90.3636,89.9398,90.0135,45245.0
2016-12-14 15:45:00,97.65,97.72,97.58,97.65,26677.0,89.9674,90.0319,89.9029,89.9674,26677.0
2016-12-14 15:50:00,97.65,97.65,97.35,97.56,24789.0,89.9674,89.9674,89.691,89.8845,24789.0
2016-12-14 15:55:00,97.54,97.58,97.33,97.43,60275.0,89.8661,89.9029,89.6726,89.7647,60275.0
2016-12-15 09:30:00,97.79,97.79,97.42,97.42,10402.0,90.0964,90.0964,89.7555,89.7555,10402.0
2016-12-15 09:35:00,97.18,97.18,96.95,97.04,7764.0,89.5344,89.5344,89.3225,89.4054,7764.0
2016-12-15 09:40:00,97.0,97.38,96.99,97.38,9545.0,89.3685,89.7186,89.3593,89.7186,9545.0
2016-12-15 09:45:00,97.34,97.77,97.33,97.72,13132.0,89.6818,90.078,89.6726,90.0319,13132.0
2016-12-15 09:50:00,97.72,97.93,97.62,97.89,10000.0,90.0319,90.2254,89.9398,90.1885,10000.0
2016-12-15 09:55:00,97.99,98.35,97.9,98.32,11445.0,90.2806,90.6123,90.1977,90.5847,11445.0
2016-12-15 10:00:00,98.46,98.51,97.99,98.0,7511.0,90.7137,90.7597,90.2806,90.2899,7511.0
2016-12-15 10:05:00,98.07,98.28,97.95,97.95,4290.0,90.3544,90.5478,90.2438,90.2438,4290.0
2016-12-15 10:10:00,97.99,97.99,97.74,97.75,6928.0,90.2806,90.2806,90.0503,90.0595,6928.0
2016-12-15 10:15:00,97.77,97.91,97.72,97.72,9251.0,90.078,90.2069,90.0319,90.0319,9251.0
2016-12-15 10:20:00,97.74,97.74,97.59,97.61,2300.0,90.0503,90.0503,89.9121,89.9305,2300.0
2016-12-15 10:25:00,97.63,97.67,97.54,97.55,2032.0,89.949,89.9858,89.8661,89.8753,2032.0
2016-12-15 10:30:00,97.47,97.79,97.47,97.77,5969.0,89.8016,90.0964,89.8016,90.078,5969.0
2016-12-15 10:35:00,97.84,97.96,97.74,97.95,7520.0,90.1424,90.253,90.0503,90.2438,7520.0
2016-12-15 10:40:00,97.93,98.13,97.91,98.11,3200.0,90.2254,90.4096,90.2069,90.3912,3200.0
2016-12-15 10:45:00,98.1,98.11,97.93,97.98,6229.0,90.382,90.3912,90.2254,90.2714,6229.0
2016-12-15 10:50:00,98.01,98.11,98.0,98.11,2500.0,90.2991,90.3912,90.2899,90.3912,2500.0
2016-12-15 10:55:00,98.11,98.15,98.03,98.15,6200.0,90.3912,90.4281,90.3175,90.4281,6200.0
2016-12-15 11:00:00,98.18,98.28,98.18,98.19,9901.0,90.4557,90.5478,90.4557,90.4649,9901.0
2016-12-15 11:05:00,98.15,98.27,98.06,98.12,33500.0,90.4281,90.5386,90.3451,90.4004,33500.0
2016-12-15 11:10:00,98.12,98.15,98.03,98.14,13243.0,90.4004,90.4281,90.3175,90.4188,13243.0
2016-12-15 11:15:00,98.19,98.2,98.07,98.15,6528.0,90.4649,90.4741,90.3544,90.4281,6528.0
2016-12-15 11:20:00,98.14,98.21,97.96,97.96,4764.0,90.4188,90.4833,90.253,90.253,4764.0
2016-12-15 11:25:00,97.93,97.93,97.8,97.86,9481.0,90.2254,90.2254,90.1056,90.1609,9481.0
2016-12-15 11:30:00,97.81,97.9,97.79,97.81,14197.0,90.1148,90.1977,90.0964,90.1148,14197.0
2016-12-15 11:35:00,97.79,97.86,97.75,97.8,4977.0,90.0964,90.1609,90.0595,90.1056,4977.0
2016-12-15 11:40:00,97.84,97.94,97.77,97.77,6067.0,90.1424,90.2346,90.078,90.078,6067.0
2016-12-15 11:45:00,97.75,97.8,97.66,97.77,3150.0,90.0595,90.1056,89.9766,90.078,3150.0
2016-12-15 11:50:00,97.8,97.85,97.78,97.78,3351.0,90.1056,90.1517,90.0872,90.0872,3351.0
2016-12-15 11:55:00,97.78,97.86,97.74,97.86,5631.0,90.0872,90.1609,90.0503,90.1609,5631.0
2016-12-15 12:00:00,97.87,97.87,97.83,97.84,2100.0,90.1701,90.1701,90.1332,90.1424,2100.0
2016-12-15 12:05:00,97.83,97.83,97.58,97.6,10868.0,90.1332,90.1332,89.9029,89.9213,10868.0
2016-12-15 12:10:00,97.62,97.67,97.58,97.58,2909.0,89.9398,89.9858,89.9029,89.9029,2909.0
2016-12-15 12:15:00,97.59,97.66,97.57,97.64,5938.0,89.9121,89.9766,89.8937,89.9582,5938.0
2016-12-15 12:20:00,97.65,97.65,97.52,97.57,3687.0,89.9674,89.9674,89.8476,89.8937,3687.0
2016-12-15 12:25:00,97.57,97.62,97.44,97.52,9520.0,89.8937,89.9398,89.7739,89.8476,9520.0
2016-12-15 12:30:00,97.54,97.54,97.41,97.51,10400.0,89.8661,89.8661,89.7463,89.8384,10400.0
2016-12-15 12:35:00,97.54,97.55,97.46,97.5,4900.0,89.8661,89.8753,89.7923,89.8292,4900.0
2016-12-15 12:40:00,97.5,97.58,97.35,97.37,7720.0,89.8292,89.9029,89.691,89.7094,7720.0
2016-12-15 12:45:00,97.37,97.4,97.21,97.21,3300.0,89.7094,89.7371,89.562,89.562,3300.0
2016-12-15 12:50:00,97.24,97.26,97.07,97.07,5300.0,89.5897,89.6081,89.433,89.433,5300.0
2016-12-15 12:55:00,97.01,97.16,97.01,97.16,3794.0,89.3777,89.5159,89.3777,89.5159,3794.0
2016-12-15 13:00:00,97.14,97.29,97.14,97.29,2653.0,89.4975,89.6357,89.4975,89.6357,2653.0
2016-12-15 13:05:00,97.3,97.36,97.3,97.33,3163.0,89.6449,89.7002,89.6449,89.6726,3163.0
2016-12-15 13:10:00,97.33,97.39,97.26,97.35,1800.0,89.6726,89.7279,89.6081,89.691,1800.0
2016-12-15 13:15:00,97.37,97.4,97.29,97.4,5902.0,89.7094,89.7371,89.6357,89.7371,5902.0
2016-12-15 13:20:00,97.4,97.41,97.28,97.31,3005.0,89.7371,89.7463,89.6265,89.6541,3005.0
2016-12-15 13:25:00,97.31,97.35,97.31,97.35,4300.0,89.6541,89.691,89.6541,89.691,4300.0
2016-12-15 13:30:00,97.36,97.37,97.33,97.35,2704.0,89.7002,89.7094,89.6726,89.691,2704.0
2016-12-15 13:35:00,97.38,97.4,97.18,97.19,4923.0,89.7186,89.7371,89.5344,89.5436,4923.0
2016-12-15 13:40:00,97.2,97.26,97.16,97.21,3675.0,89.5528,89.6081,89.5159,89.562,3675.0
2016-12-15 13:45:00,97.2,97.21,97.1,97.13,3950.0,89.5528,89.562,89.4607,89.4883,3950.0
2016-12-15 13:50:00,97.13,97.14,96.95,96.98,6734.0,89.4883,89.4975,89.3225,89.3501,6734.0
2016-12-15 13:55:00,96.96,97.04,96.96,97.03,3000.0,89.3317,89.4054,89.3317,89.3962,3000.0
2016-12-15 14:00:00,97.03,97.03,96.94,97.02,4000.0,89.3962,89.3962,89.3133,89.387,4000.0
2016-12-15 14:05:00,97.03,97.13,97.01,97.05,5402.0,89.3962,89.4883,89.3777,89.4146,5402.0
2016-12-15 14:10:00,97.04,97.04,96.91,96.91,5500.0,89.4054,89.4054,89.2856,89.2856,5500.0
2016-12-15 14:15:00,96.92,96.98,96.9,96.91,6772.0,89.2948,89.3501,89.2764,89.2856,6772.0
2016-12-15 14:20:00,96.92,96.96,96.83,96.89,5817.0,89.2948,89.3317,89.2119,89.2672,5817.0
2016-12-15 14:25:00,96.87,96.95,96.84,96.89,5954.0,89.2488,89.3225,89.2211,89.2672,5954.0
2016-12-15 14:30:00,96.92,96.94,96.88,96.89,11350.0,89.2948,89.3133,89.258,89.2672,11350.0
2016-12-15 14:35:00,96.91,96.93,96.85,96.91,17868.0,89.2856,89.304,89.2303,89.2856,17868.0
2016-12-15 14:40:00,96.92,96.94,96.85,96.88,9189.0,89.2948,89.3133,89.2303,89.258,9189.0
2016-12-15 14:45:00,96.89,96.92,96.86,96.86,5124.0,89.2672,89.2948,89.2395,89.2395,5124.0
2016-12-15 14:50:00,96.87,96.93,96.86,96.9,11666.0,89.2488,89.304,89.2395,89.2764,11666.0
2016-12-15 14:55:00,96.91,96.91,96.79,96.85,60342.0,89.2856,89.2856,89.1751,89.2303,60342.0
2016-12-15 15:00:00,96.85,96.97,96.78,96.78,62520.0,89.2303,89.3409,89.1658,89.1658,62520.0
2016-12-15 15:05:00,96.8,96.98,96.79,96.93,17038.0,89.1843,89.3501,89.1751,89.304,17038.0
2016-12-15 15:10:00,96.92,96.93,96.85,96.87,8486.0,89.2948,89.304,89.2303,89.2488,8486.0
2016-12-15 15:15:00,96.88,96.89,96.82,96.89,9514.0,89.258,89.2672,89.2027,89.2672,9514.0
2016-12-15 15:20:00,96.91,96.95,96.85,96.86,14392.0,89.2856,89.3225,89.2303,89.2395,14392.0
2016-12-15 15:25:00,96.86,96.89,96.8,96.82,15504.0,89.2395,89.2672,89.1843,89.2027,15504.0
2016-12-15 15:30:00,96.84,96.9,96.83,96.83,18394.0,89.2211,89.2764,89.2119,89.2119,18394.0
2016-12-15 15:35:00,96.84,96.84,96.72,96.74,70962.0,89.2211,89.2211,89.1106,89.129,70962.0
2016-12-15 15:40:00,96.74,96.81,96.72,96.77,31478.0,89.129,89.1935,89.1106,89.1566,31478.0
2016-12-15 15:45:00,96.77,96.94,96.76,96.85,47588.0,89.1566,89.3133,89.1474,89.2303,47588.0
2016-12-15 15:50:00,96.86,96.89,96.77,96.87,62074.0,89.2395,89.2672,89.1566,89.2488,62074.0
2016-12-15 15:55:00,96.87,96.89,96.64,96.75,112424.0,89.2488,89.2672,89.0369,89.1382,112424.0
2016-12-16 09:30:00,96.9,97.06,96.81,97.06,126231.0,89.2764,89.4238,89.1935,89.4238,126231.0
2016-12-16 09:35:00,97.06,97.1,96.75,96.81,23709.0,89.4238,89.4607,89.1382,89.1935,23709.0
2016-12-16 09:40:00,96.81,97.01,96.64,96.82,15910.0,89.1935,89.3777,89.0369,89.2027,15910.0
2016-12-16 09:45:00,96.85,97.17,96.8,96.85,8436.0,89.2303,89.5252,89.1843,89.2303,8436.0
2016-12-16 09:50:00,96.8,96.88,96.76,96.87,6676.0,89.1843,89.258,89.1474,89.2488,6676.0
2016-12-16 09:55:00,96.86,97.05,96.86,96.99,4498.0,89.2395,89.4146,89.2395,89.3593,4498.0
2016-12-16 10:00:00,96.98,97.12,96.81,96.81,3680.0,89.3501,89.4791,89.1935,89.1935,3680.0
2016-12-16 10:05:00,96.76,96.97,96.76,96.86,5079.0,89.1474,89.3409,89.1474,89.2395,5079.0
2016-12-16 10:10:00,96.84,97.07,96.84,96.98,9010.0,89.2211,89.433,89.2211,89.3501,9010.0
2016-12-16 10:15:00,97.0,97.05,96.9,96.92,8709.0,89.3685,89.4146,89.2764,89.2948,8709.0
2016-12-16 10:20:00,96.93,96.93,96.82,96.9,11141.0,89.304,89.304,89.2027,89.2764,11141.0
2016-12-16 10:25:00,96.9,96.91,96.8,96.82,3900.0,89.2764,89.2856,89.1843,89.2027,3900.0
2016-12-16 10:30:00,96.85,96.93,96.78,96.79,12447.0,89.2303,89.304,89.1658,89.1751,12447.0
2016-12-16 10:35:00,96.81,97.0,96.72,97.0,16437.0,89.1935,89.3685,89.1106,89.3685,16437.0
2016-12-16 10:40:00,97.04,97.26,97.03,97.25,6200.0,89.4054,89.6081,89.3962,89.5989,6200.0
2016-12-16 10:45:00,97.25,97.25,97.15,97.17,5983.0,89.5989,89.5989,89.5067,89.5252,5983.0
2016-12-16 10:50:00,97.14,97.15,97.06,97.06,4320.0,89.4975,89.5067,89.4238,89.4238,4320.0
2016-12-16 10:55:00,97.08,97.1,97.0,97.03,5699.0,89.4422,89.4607,89.3685,89.3962,5699.0
2016-12-16 11:00:00,97.03,97.07,96.98,97.0,5185.0,89.3962,89.433,89.3501,89.3685,5185.0
2016-12-16 11:05:00,96.99,97.01,96.86,96.86,3500.0,89.3593,89.3777,89.2395,89.2395,3500.0
2016-12-16 11:10:00,96.86,96.92,96.75,96.77,12738.0,89.2395,89.2948,89.1382,89.1566,12738.0
2016-12-16 11:15:00,96.75,96.77,96.37,96.53,29330.0,89.1382,89.1566,88.7881,88.9355,29330.0
2016-12-16 11:20:00,96.58,96.65,96.52,96.58,20330.0,88.9816,89.0461,88.9263,88.9816,20330.0
2016-12-16 11:25:00,96.64,96.75,96.45,96.48,8772.0,89.0369,89.1382,88.8618,88.8894,8772.0
2016-12-16 11:30:00,96.48,96.71,96.48,96.71,9622.0,88.8894,89.1014,88.8894,89.1014,9622.0
2016-12-16 11:35:00,96.71,96.71,96.54,96.54,4200.0,89.1014,89.1014,88.9447,88.9447,4200.0
2016-12-16 11:40:00,96.54,96.63,96.49,96.55,19292.0,88.9447,89.0276,88.8987,88.9539,19292.0
2016-12-16 11:45:00,96.55,96.66,96.47,96.63,25327.0,88.9539,89.0553,88.8802,89.0276,25327.0
2016-12-16 11:50:00,96.64,96.84,96.64,96.84,5200.0,89.0369,89.2211,89.0369,89.2211,5200.0
2016-12-16 11:55:00,96.85,96.93,96.77,96.8,8505.0,89.2303,89.304,89.1566,89.1843,8505.0
2016-12-16 12:00:00,96.8,96.88,96.75,96.85,13666.0,89.1843,89.258,89.1382,89.2303,13666.0
2016-12-16 12:05:00,96.88,96.89,96.81,96.86,3099.0,89.258,89.2672,89.1935,89.2395,3099.0
2016-12-16 12:10:00,96.91,96.93,96.74,96.75,3037.0,89.2856,89.304,89.129,89.1382,3037.0
2016-12-16 12:15:00,96.72,96.75,96.68,96.68,6770.0,89.1106,89.1382,89.0737,89.0737,6770.0
2016-12-16 12:20:00,96.68,96.71,96.63,96.63,2828.0,89.0737,89.1014,89.0276,89.0276,2828.0
2016-12-16 12:25:00,96.61,96.68,96.61,96.63,8800.0,89.0092,89.0737,89.0092,89.0276,8800.0
2016-12-16 12:30:00,96.64,96.75,96.61,96.75,7579.0,89.0369,89.1382,89.0092,89.1382,7579.0
2016-12-16 12:35:00,96.74,96.87,96.74,96.85,3822.0,89.129,89.2488,89.129,89.2303,3822.0
2016-12-16 12:40:00,96.85,96.87,96.76,96.78,4610.0,89.2303,89.2488,89.1474,89.1658,4610.0
2016-12-16 12:45:00,96.75,96.88,96.74,96.88,8852.0,89.1382,89.258,89.129,89.258,8852.0
2016-12-16 12:50:00,96.86,96.87,96.72,96.77,4073.0,89.2395,89.2488,89.1106,89.1566,4073.0
2016-12-16 12:55:00,96.77,96.77,96.68,96.68,3500.0,89.1566,89.1566,89.0737,89.0737,3500.0
2016-12-16 13:00:00,96.69,96.69,96.5,96.53,4721.0,89.0829,89.0829,88.9079,88.9355,4721.0
2016-12-16 13:05:00,96.51,96.51,96.47,96.5,1900.0,88.9171,88.9171,88.8802,88.9079,1900.0
2016-12-16 13:10:00,96.49,96.59,96.47,96.51,7231.0,88.8987,88.9908,88.8802,88.9171,7231.0
2016-12-16 13:15:00,96.51,96.51,96.44,96.49,3692.0,88.9171,88.9171,88.8526,88.8987,3692.0
2016-12-16 13:20:00,96.44,96.55,96.42,96.55,3818.0,88.8526,88.9539,88.8342,88.9539,3818.0
2016-12-16 13:25:00,96.51,96.54,96.32,96.32,4308.0,88.9171,88.9447,88.742,88.742,4308.0
2016-12-16 13:30:00,96.33,96.4,96.31,96.4,6300.0,88.7512,88.8157,88.7328,88.8157,6300.0
2016-12-16 13:35:00,96.41,96.48,96.41,96.42,5107.0,88.825,88.8894,88.825,88.8342,5107.0
2016-12-16 13:40:00,96.42,96.52,96.42,96.51,5041.0,88.8342,88.9263,88.8342,88.9171,5041.0
2016-12-16 13:45:00,96.49,96.57,96.46,96.57,5190.0,88.8987,88.9724,88.871,88.9724,5190.0
2016-12-16 13:50:00,96.57,96.65,96.57,96.65,3095.0,88.9724,89.0461,88.9724,89.0461,3095.0
2016-12-16 13:55:00,96.64,96.67,96.62,96.66,2472.0,89.0369,89.0645,89.0184,89.0553,2472.0
2016-12-16 14:00:00,96.64,96.64,96.54,96.57,4490.0,89.0369,89.0369,88.9447,88.9724,4490.0
2016-12-16 14:05:00,96.56,96.75,96.56,96.75,10491.0,88.9632,89.1382,88.9632,89.1382,10491.0
2016-12-16 14:10:00,96.74,96.76,96.67,96.67,3318.0,89.129,89.1474,89.0645,89.0645,3318.0
2016-12-16 14:15:00,96.66,96.69,96.64,96.65,4800.0,89.0553,89.0829,89.0369,89.0461,4800.0
2016-12-16 14:20:00,96.67,96.72,96.64,96.72,10243.0,89.0645,89.1106,89.0369,89.1106,10243.0
2016-12-16 14:25:00,96.69,96.72,96.63,96.71,10056.0,89.0829,89.1106,89.0276,89.1014,10056.0
2016-12-16 14:30:00,96.7,96.73,96.63,96.7,43190.0,89.0921,89.1198,89.0276,89.0921,43190.0
2016-12-16 14:35:00,96.71,96.74,96.63,96.65,33643.0,89.1014,89.129,89.0276,89.0461,33643.0
2016-12-16 14:40:00,96.63,96.68,96.59,96.59,10500.0,89.0276,89.0737,88.9908,88.9908,10500.0
2016-12-16 14:45:00,96.58,96.67,96.58,96.62,20229.0,88.9816,89.0645,88.9816,89.0184,20229.0
2016-12-16 14:50:00,96.61,96.7,96.57,96.65,33483.0,89.0092,89.0921,88.9724,89.0461,33483.0
2016-12-16 14:55:00,96.67,96.83,96.6,96.76,20787.0,89.0645,89.2119,89.0,89.1474,20787.0
2016-12-16 15:00:00,96.75,96.88,96.71,96.71,20038.0,89.1382,89.258,89.1014,89.1014,20038.0
2016-12-16 15:05:00,96.71,96.77,96.62,96.62,4125.0,89.1014,89.1566,89.0184,89.0184,4125.0
2016-12-16 15:10:00,96.6,96.66,96.59,96.64,5141.0,89.0,89.0553,88.9908,89.0369,5141.0
2016-12-16 15:15:00,96.64,96.67,96.6,96.64,6002.0,89.0369,89.0645,89.0,89.0369,6002.0
2016-12-16 15:20:00,96.63,96.68,96.62,96.65,7302.0,89.0276,89.0737,89.0184,89.0461,7302.0
2016-12-16 15:25:00,96.66,96.79,96.65,96.79,6435.0,89.0553,89.1751,89.0461,89.1751,6435.0
2016-12-16 15:30:00,96.77,96.83,96.74,96.77,11755.0,89.1566,89.2119,89.129,89.1566,11755.0
2016-12-16 15:35:00,96.77,96.79,96.74,96.79,15994.0,89.1566,89.1751,89.129,89.1751,15994.0
2016-12-16 15:40:00,96.79,96.79,96.54,96.54,15670.0,89.1751,89.1751,88.9447,88.9447,15670.0
2016-12-16 15:45:00,96.54,96.7,96.52,96.65,33896.0,88.9447,89.0921,88.9263,89.0461,33896.0
2016-12-16 15:50:00,96.64,96.66,96.54,96.54,42164.0,89.0369,89.0553,88.9447,88.9447,42164.0
2016-12-16 15:55:00,96.55,96.55,96.42,96.48,77159.0,88.9539,88.9539,88.8342,88.8894,77159.0
2016-12-19 09:30:00,96.47,96.84,96.47,96.84,5869.0,88.8802,89.2211,88.8802,89.2211,5869.0
2016-12-19 09:35:00,96.71,96.85,96.66,96.66,3176.0,89.1014,89.2303,89.0553,89.0553,3176.0
2016-12-19 09:40:00,96.75,96.96,96.66,96.96,5300.0,89.1382,89.3317,89.0553,89.3317,5300.0
2016-12-19 09:45:00,96.96,97.03,96.86,96.97,4446.0,89.3317,89.3962,89.2395,89.3409,4446.0
2016-12-19 09:50:00,97.01,97.03,96.72,96.72,8725.0,89.3777,89.3962,89.1106,89.1106,8725.0
2016-12-19 09:55:00,96.68,96.74,96.36,96.36,2937.0,89.0737,89.129,88.7789,88.7789,2937.0
2016-12-19 10:00:00,96.39,96.61,96.36,96.61,4640.0,88.8065,89.0092,88.7789,89.0092,4640.0
2016-12-19 10:05:00,96.55,96.56,96.5,96.56,3961.0,88.9539,88.9632,88.9079,88.9632,3961.0
2016-12-19 10:10:00,96.53,96.79,96.53,96.79,6000.0,88.9355,89.1751,88.9355,89.1751,6000.0
2016-12-19 10:15:00,96.68,96.68,96.48,96.48,5473.0,89.0737,89.0737,88.8894,88.8894,5473.0
2016-12-19 10:20:00,96.55,96.55,96.31,96.33,8785.0,88.9539,88.9539,88.7328,88.7512,8785.0
2016-12-19 10:25:00,96.35,96.37,96.29,96.33,4319.0,88.7697,88.7881,88.7144,88.7512,4319.0
2016-12-19 10:30:00,96.36,96.5,96.36,96.42,2268.0,88.7789,88.9079,88.7789,88.8342,2268.0
2016-12-19 10:35:00,96.44,96.44,96.26,96.27,3753.0,88.8526,88.8526,88.6868,88.696,3753.0
2016-12-19 10:40:00,96.3,96.42,96.27,96.4,14212.0,88.7236,88.8342,88.696,88.8157,14212.0
2016-12-19 10:45:00,96.35,96.42,96.22,96.22,1873.0,88.7697,88.8342,88.6499,88.6499,1873.0
2016-12-19 10:50:00,96.21,96.24,96.17,96.2,1710.0,88.6407,88.6683,88.6038,88.6315,1710.0
2016-12-19 10:55:00,96.19,96.33,96.18,96.33,2100.0,88.6223,88.7512,88.613,88.7512,2100.0
2016-12-19 11:00:00,96.29,96.42,96.29,96.32,3705.0,88.7144,88.8342,88.7144,88.742,3705.0
2016-12-19 11:05:00,96.32,96.39,96.27,96.27,9300.0,88.742,88.8065,88.696,88.696,9300.0
2016-12-19 11:10:00,96.27,96.5,96.25,96.44,15283.0,88.696,88.9079,88.6775,88.8526,15283.0
2016-12-19 11:15:00,96.45,96.49,96.41,96.46,10659.0,88.8618,88.8987,88.825,88.871,10659.0
2016-12-19 11:20:00,96.46,96.48,96.33,96.44,6924.0,88.871,88.8894,88.7512,88.8526,6924.0
2016-12-19 11:25:00,96.38,96.41,96.18,96.18,2900.0,88.7973,88.825,88.613,88.613,2900.0
2016-12-19 11:30:00,96.18,96.27,96.16,96.17,2200.0,88.613,88.696,88.5946,88.6038,2200.0
2016-12-19 11:35:00,96.16,96.2,96.09,96.11,3573.0,88.5946,88.6315,88.5301,88.5486,3573.0
2016-12-19 11:40:00,96.09,96.09,95.91,95.91,2828.0,88.5301,88.5301,88.3643,88.3643,2828.0
2016-12-19 11:45:00,95.87,95.89,95.63,95.63,7906.0,88.3274,88.3459,88.1063,88.1063,7906.0
2016-12-19 11:50:00,95.67,95.67,95.56,95.56,4390.0,88.1432,88.1432,88.0418,88.0418,4390.0
2016-12-19 11:55:00,95.57,95.6,95.4,95.4,4520.0,88.051,88.0787,87.8944,87.8944,4520.0
2016-12-19 12:00:00,95.41,95.52,95.41,95.51,4292.0,87.9036,88.005,87.9036,87.9958,4292.0
2016-12-19 12:05:00,95.5,95.64,95.4,95.64,4946.0,87.9865,88.1155,87.8944,88.1155,4946.0
2016-12-19 12:10:00,95.62,95.62,95.55,95.61,4344.0,88.0971,88.0971,88.0326,88.0879,4344.0
2016-12-19 12:15:00,95.61,95.62,95.51,95.54,6032.0,88.0879,88.0971,87.9958,88.0234,6032.0
2016-12-19 12:20:00,95.55,95.56,95.48,95.5,6098.0,88.0326,88.0418,87.9681,87.9865,6098.0
2016-12-19 12:25:00,95.53,95.57,95.46,95.48,4963.0,88.0142,88.051,87.9497,87.9681,4963.0
2016-12-19 12:30:00,95.5,95.53,95.47,95.53,8707.0,87.9865,88.0142,87.9589,88.0142,8707.0
2016-12-19 12:35:00,95.53,95.53,95.48,95.48,4006.0,88.0142,88.0142,87.9681,87.9681,4006.0
2016-12-19 12:40:00,95.45,95.51,95.43,95.51,8348.0,87.9405,87.9958,87.9221,87.9958,8348.0
2016-12-19 12:45:00,95.51,95.53,95.37,95.37,12478.0,87.9958,88.0142,87.8668,87.8668,12478.0
2016-12-19 12:50:00,95.37,95.4,95.28,95.34,7015.0,87.8668,87.8944,87.7839,87.8391,7015.0
2016-12-19 12:55:00,95.35,95.36,95.28,95.3,5070.0,87.8483,87.8576,87.7839,87.8023,5070.0
2016-12-19 13:00:00,95.3,95.37,95.29,95.35,7174.0,87.8023,87.8668,87.7931,87.8483,7174.0
2016-12-19 13:05:00,95.31,95.32,95.27,95.28,7449.0,87.8115,87.8207,87.7746,87.7839,7449.0
2016-12-19 13:10:00,95.29,95.33,95.18,95.19,16210.0,87.7931,87.8299,87.6917,87.7009,16210.0
2016-12-19 13:15:00,95.19,95.24,95.15,95.17,5746.0,87.7009,87.747,87.6641,87.6825,5746.0
2016-12-19 13:20:00,95.14,95.17,95.11,95.17,8100.0,87.6549,87.6825,87.6272,87.6825,8100.0
2016-12-19 13:25:00,95.18,95.18,95.14,95.16,8503.0,87.6917,87.6917,87.6549,87.6733,8503.0
2016-12-19 13:30:00,95.15,95.36,95.15,95.27,18114.0,87.6641,87.8576,87.6641,87.7746,18114.0
2016-12-19 13:35:00,95.27,95.39,95.27,95.32,15000.0,87.7746,87.8852,87.7746,87.8207,15000.0
2016-12-19 13:40:00,95.33,95.56,95.29,95.56,39993.0,87.8299,88.0418,87.7931,88.0418,39993.0
2016-12-19 13:45:00,95.56,95.64,95.52,95.63,40215.0,88.0418,88.1155,88.005,88.1063,40215.0
2016-12-19 13:50:00,95.62,95.64,95.55,95.58,31608.0,88.0971,88.1155,88.0326,88.0603,31608.0
2016-12-19 13:55:00,95.58,95.86,95.58,95.85,23199.0,88.0603,88.3182,88.0603,88.309,23199.0
2016-12-19 14:00:00,95.84,95.85,95.71,95.73,23943.0,88.2998,88.309,88.18,88.1985,23943.0
2016-12-19 14:05:00,95.74,95.85,95.74,95.75,10995.0,88.2077,88.309,88.2077,88.2169,10995.0
2016-12-19 14:10:00,95.74,95.79,95.66,95.67,13362.0,88.2077,88.2537,88.134,88.1432,13362.0
2016-12-19 14:15:00,95.67,95.85,95.66,95.82,38166.0,88.1432,88.309,88.134,88.2814,38166.0
2016-12-19 14:20:00,95.83,95.85,95.74,95.74,13280.0,88.2906,88.309,88.2077,88.2077,13280.0
2016-12-19 14:25:00,95.74,95.85,95.74,95.85,12100.0,88.2077,88.309,88.2077,88.309,12100.0
2016-12-19 14:30:00,95.85,95.92,95.82,95.83,16040.0,88.309,88.3735,88.2814,88.2906,16040.0
2016-12-19 14:35:00,95.82,95.94,95.81,95.88,8642.0,88.2814,88.3919,88.2722,88.3367,8642.0
2016-12-19 14:40:00,95.87,95.87,95.79,95.8,13198.0,88.3274,88.3274,88.2537,88.2629,13198.0
2016-12-19 14:45:00,95.81,95.84,95.75,95.84,15526.0,88.2722,88.2998,88.2169,88.2998,15526.0
2016-12-19 14:50:00,95.84,95.96,95.78,95.9,27461.0,88.2998,88.4104,88.2445,88.3551,27461.0
2016-12-19 14:55:00,95.89,95.89,95.77,95.8,17951.0,88.3459,88.3459,88.2353,88.2629,17951.0
2016-12-19 15:00:00,95.8,95.87,95.78,95.86,10112.0,88.2629,88.3274,88.2445,88.3182,10112.0
2016-12-19 15:05:00,95.86,95.94,95.85,95.9,8600.0,88.3182,88.3919,88.309,88.3551,8600.0
2016-12-19 15:10:00,95.9,95.9,95.84,95.88,8658.0,88.3551,88.3551,88.2998,88.3367,8658.0
2016-12-19 15:15:00,95.87,95.87,95.77,95.81,17711.0,88.3274,88.3274,88.2353,88.2722,17711.0
2016-12-19 15:20:00,95.79,95.79,95.68,95.78,16344.0,88.2537,88.2537,88.1524,88.2445,16344.0
2016-12-19 15:25:00,95.78,95.87,95.78,95.86,15815.0,88.2445,88.3274,88.2445,88.3182,15815.0
2016-12-19 15:30:00,95.86,95.89,95.83,95.85,18881.0,88.3182,88.3459,88.2906,88.309,18881.0
2016-12-19 15:35:00,95.86,95.97,95.83,95.95,27051.0,88.3182,88.4196,88.2906,88.4011,27051.0
2016-12-19 15:40:00,95.95,95.99,95.92,95.95,19619.0,88.4011,88.438,88.3735,88.4011,19619.0
2016-12-19 15:45:00,95.94,95.94,95.81,95.85,37973.0,88.3919,88.3919,88.2722,88.309,37973.0
2016-12-19 15:50:00,95.85,95.96,95.85,95.94,36386.0,88.309,88.4104,88.309,88.3919,36386.0
2016-12-19 15:55:00,95.94,95.98,95.88,95.92,50408.0,88.3919,88.4288,88.3367,88.3735,50408.0
2016-12-20 09:30:00,96.67,96.68,96.27,96.68,12790.0,89.0645,89.0737,88.696,89.0737,12790.0
2016-12-20 09:35:00,96.68,96.86,96.63,96.85,10430.0,89.0737,89.2395,89.0276,89.2303,10430.0
2016-12-20 09:40:00,96.8,96.87,96.7,96.85,5564.0,89.1843,89.2488,89.0921,89.2303,5564.0
2016-12-20 09:45:00,96.84,96.9,96.62,96.68,6717.0,89.2211,89.2764,89.0184,89.0737,6717.0
2016-12-20 09:50:00,96.61,96.74,96.59,96.69,4416.0,89.0092,89.129,88.9908,89.0829,4416.0
2016-12-20 09:55:00,96.68,96.68,96.56,96.62,3141.0,89.0737,89.0737,88.9632,89.0184,3141.0
2016-12-20 10:00:00,96.55,96.61,96.48,96.51,4317.0,88.9539,89.0092,88.8894,88.9171,4317.0
2016-12-20 10:05:00,96.48,96.57,96.44,96.57,5102.0,88.8894,88.9724,88.8526,88.9724,5102.0
2016-12-20 10:10:00,96.53,96.72,96.53,96.66,3710.0,88.9355,89.1106,88.9355,89.0553,3710.0
2016-12-20 10:15:00,96.71,96.81,96.63,96.75,5033.0,89.1014,89.1935,89.0276,89.1382,5033.0
2016-12-20 10:20:00,96.79,96.9,96.74,96.86,13072.0,89.1751,89.2764,89.129,89.2395,13072.0
2016-12-20 10:25:00,96.86,96.96,96.83,96.84,9093.0,89.2395,89.3317,89.2119,89.2211,9093.0
2016-12-20 10:30:00,96.83,96.83,96.76,96.78,1000.0,89.2119,89.2119,89.1474,89.1658,1000.0
2016-12-20 10:35:00,96.76,96.8,96.7,96.8,6587.0,89.1474,89.1843,89.0921,89.1843,6587.0
2016-12-20 10:40:00,96.8,96.84,96.76,96.8,4602.0,89.1843,89.2211,89.1474,89.1843,4602.0
2016-12-20 10:45:00,96.81,96.86,96.78,96.81,2095.0,89.1935,89.2395,89.1658,89.1935,2095.0
2016-12-20 10:50:00,96.89,96.9,96.76,96.76,3100.0,89.2672,89.2764,89.1474,89.1474,3100.0
2016-12-20 10:55:00,96.75,96.81,96.72,96.74,6457.0,89.1382,89.1935,89.1106,89.129,6457.0
2016-12-20 11:00:00,96.73,96.75,96.65,96.7,6737.0,89.1198,89.1382,89.0461,89.0921,6737.0
2016-12-20 11:05:00,96.7,96.72,96.59,96.66,10601.0,89.0921,89.1106,88.9908,89.0553,10601.0
2016-12-20 11:10:00,96.63,96.68,96.61,96.68,3227.0,89.0276,89.0737,89.0092,89.0737,3227.0
2016-12-20 11:15:00,96.68,96.75,96.66,96.73,7861.0,89.0737,89.1382,89.0553,89.1198,7861.0
2016-12-20 11:20:00,96.72,96.79,96.71,96.79,5708.0,89.1106,89.1751,89.1014,89.1751,5708.0
2016-12-20 11:25:00,96.78,96.78,96.67,96.74,10685.0,89.1658,89.1658,89.0645,89.129,10685.0
2016-12-20 11:30:00,96.72,96.74,96.66,96.67,2836.0,89.1106,89.129,89.0553,89.0645,2836.0
2016-12-20 11:35:00,96.67,96.67,96.57,96.57,1000.0,89.0645,89.0645,88.9724,88.9724,1000.0
2016-12-20 11:40:00,96.56,96.66,96.52,96.65,5338.0,88.9632,89.0553,88.9263,89.0461,5338.0
2016-12-20 11:45:00,96.67,96.7,96.66,96.69,2901.0,89.0645,89.0921,89.0553,89.0829,2901.0
2016-12-20 11:50:00,96.66,96.68,96.61,96.66,8073.0,89.0553,89.0737,89.0092,89.0553,8073.0
2016-12-20 11:55:00,96.65,96.69,96.62,96.69,3250.0,89.0461,89.0829,89.0184,89.0829,3250.0
2016-12-20 12:00:00,96.72,96.73,96.59,96.59,5394.0,89.1106,89.1198,88.9908,88.9908,5394.0
2016-12-20 12:05:00,96.59,96.63,96.55,96.56,4600.0,88.9908,89.0276,88.9539,88.9632,4600.0
2016-12-20 12:10:00,96.61,96.65,96.58,96.58,3566.0,89.0092,89.0461,88.9816,88.9816,3566.0
2016-12-20 12:15:00,96.58,96.58,96.5,96.52,4989.0,88.9816,88.9816,88.9079,88.9263,4989.0
2016-12-20 12:20:00,96.54,96.64,96.54,96.64,4004.0,88.9447,89.0369,88.9447,89.0369,4004.0
2016-12-20 12:25:00,96.61,96.61,96.56,96.56,3176.0,89.0092,89.0092,88.9632,88.9632,3176.0
2016-12-20 12:30:00,96.56,96.61,96.55,96.6,3300.0,88.9632,89.0092,88.9539,89.0,3300.0
2016-12-20 12:35:00,96.6,96.65,96.59,96.61,2500.0,89.0,89.0461,88.9908,89.0092,2500.0
2016-12-20 12:40:00,96.61,96.66,96.61,96.66,2495.0,89.0092,89.0553,89.0092,89.0553,2495.0
2016-12-20 12:45:00,96.64,96.66,96.59,96.61,8144.0,89.0369,89.0553,88.9908,89.0092,8144.0
2016-12-20 12:50:00,96.63,96.63,96.59,96.61,2600.0,89.0276,89.0276,88.9908,89.0092,2600.0
2016-12-20 12:55:00,96.62,96.68,96.62,96.63,4378.0,89.0184,89.0737,89.0184,89.0276,4378.0
2016-12-20 13:00:00,96.62,96.65,96.54,96.58,13007.0,89.0184,89.0461,88.9447,88.9816,13007.0
2016-12-20 13:05:00,96.57,96.58,96.47,96.47,5294.0,88.9724,88.9816,88.8802,88.8802,5294.0
2016-12-20 13:10:00,96.5,96.54,96.49,96.49,3099.0,88.9079,88.9447,88.8987,88.8987,3099.0
2016-12-20 13:15:00,96.5,96.58,96.5,96.55,3300.0,88.9079,88.9816,88.9079,88.9539,3300.0
2016-12-20 13:20:00,96.53,96.59,96.53,96.59,3903.0,88.9355,88.9908,88.9355,88.9908,3903.0
2016-12-20 13:25:00,96.59,96.6,96.57,96.58,6122.0,88.9908,89.0,88.9724,88.9816,6122.0
2016-12-20 13:30:00,96.59,96.69,96.58,96.66,3707.0,88.9908,89.0829,88.9816,89.0553,3707.0
2016-12-20 13:35:00,96.64,96.69,96.6,96.69,3359.0,89.0369,89.0829,89.0,89.0829,3359.0
2016-12-20 13:40:00,96.69,96.7,96.65,96.65,905.0,89.0829,89.0921,89.0461,89.0461,905.0
2016-12-20 13:45:00,96.65,96.72,96.65,96.71,3401.0,89.0461,89.1106,89.0461,89.1014,3401.0
2016-12-20 13:50:00,96.7,96.71,96.68,96.68,4109.0,89.0921,89.1014,89.0737,89.0737,4109.0
2016-12-20 13:55:00,96.65,96.66,96.62,96.63,10322.0,89.0461,89.0553,89.0184,89.0276,10322.0
2016-12-20 14:00:00,96.63,96.64,96.54,96.54,2264.0,89.0276,89.0369,88.9447,88.9447,2264.0
2016-12-20 14:05:00,96.52,96.57,96.5,96.5,4068.0,88.9263,88.9724,88.9079,88.9079,4068.0
2016-12-20 14:10:00,96.5,96.5,96.37,96.38,5542.0,88.9079,88.9079,88.7881,88.7973,5542.0
2016-12-20 14:15:00,96.36,96.48,96.35,96.46,5339.0,88.7789,88.8894,88.7697,88.871,5339.0
2016-12-20 14:20:00,96.47,96.47,96.35,96.35,3807.0,88.8802,88.8802,88.7697,88.7697,3807.0
2016-12-20 14:25:00,96.37,96.46,96.37,96.46,1900.0,88.7881,88.871,88.7881,88.871,1900.0
2016-12-20 14:30:00,96.46,96.48,96.31,96.31,6554.0,88.871,88.8894,88.7328,88.7328,6554.0
2016-12-20 14:35:00,96.31,96.41,96.29,96.41,3555.0,88.7328,88.825,88.7144,88.825,3555.0
2016-12-20 14:40:00,96.41,96.45,96.41,96.41,4100.0,88.825,88.8618,88.825,88.825,4100.0
2016-12-20 14:45:00,96.4,96.44,96.32,96.44,8351.0,88.8157,88.8526,88.742,88.8526,8351.0
2016-12-20 14:50:00,96.43,96.53,96.42,96.47,5637.0,88.8434,88.9355,88.8342,88.8802,5637.0
2016-12-20 14:55:00,96.47,96.54,96.47,96.51,6032.0,88.8802,88.9447,88.8802,88.9171,6032.0
2016-12-20 15:00:00,96.53,96.54,96.49,96.52,4819.0,88.9355,88.9447,88.8987,88.9263,4819.0
2016-12-20 15:05:00,96.53,96.53,96.48,96.51,4354.0,88.9355,88.9355,88.8894,88.9171,4354.0
2016-12-20 15:10:00,96.51,96.57,96.49,96.57,5865.0,88.9171,88.9724,88.8987,88.9724,5865.0
2016-12-20 15:15:00,96.57,96.58,96.5,96.5,9881.0,88.9724,88.9816,88.9079,88.9079,9881.0
2016-12-20 15:20:00,96.51,96.54,96.49,96.52,4291.0,88.9171,88.9447,88.8987,88.9263,4291.0
2016-12-20 15:25:00,96.52,96.59,96.52,96.57,4588.0,88.9263,88.9908,88.9263,88.9724,4588.0
2016-12-20 15:30:00,96.61,96.64,96.6,96.63,5013.0,89.0092,89.0369,89.0,89.0276,5013.0
2016-12-20 15:35:00,96.63,96.63,96.58,96.59,7127.0,89.0276,89.0276,88.9816,88.9908,7127.0
2016-12-20 15:40:00,96.59,96.64,96.58,96.64,7255.0,88.9908,89.0369,88.9816,89.0369,7255.0
2016-12-20 15:45:00,96.63,96.63,96.57,96.57,16957.0,89.0276,89.0276,88.9724,88.9724,16957.0
2016-12-20 15:50:00,96.57,96.65,96.54,96.65,27621.0,88.9724,89.0461,88.9447,89.0461,27621.0
2016-12-20 15:55:00,96.65,96.76,96.65,96.74,31062.0,89.0461,89.1474,89.0461,89.129,31062.0
2016-12-21 09:30:00,96.57,96.75,96.23,96.23,11000.0,88.9724,89.1382,88.6591,88.6591,11000.0
2016-12-21 09:35:00,96.4,96.7,96.31,96.45,4620.0,88.8157,89.0921,88.7328,88.8618,4620.0
2016-12-21 09:40:00,96.4,96.62,96.4,96.51,4886.0,88.8157,89.0184,88.8157,88.9171,4886.0
2016-12-21 09:45:00,96.5,96.61,96.5,96.58,3601.0,88.9079,89.0092,88.9079,88.9816,3601.0
2016-12-21 09:50:00,96.51,96.78,96.5,96.77,5221.0,88.9171,89.1658,88.9079,89.1566,5221.0
2016-12-21 09:55:00,96.74,96.83,96.69,96.83,6390.0,89.129,89.2119,89.0829,89.2119,6390.0
2016-12-21 10:00:00,96.84,96.92,96.49,96.53,5768.0,89.2211,89.2948,88.8987,88.9355,5768.0
2016-12-21 10:05:00,96.49,96.49,96.32,96.4,3900.0,88.8987,88.8987,88.742,88.8157,3900.0
2016-12-21 10:10:00,96.41,96.42,96.32,96.32,3500.0,88.825,88.8342,88.742,88.742,3500.0
2016-12-21 10:15:00,96.34,96.5,96.29,96.5,5600.0,88.7605,88.9079,88.7144,88.9079,5600.0
2016-12-21 10:20:00,96.44,96.51,96.38,96.41,53904.0,88.8526,88.9171,88.7973,88.825,53904.0
2016-12-21 10:25:00,96.37,96.38,96.29,96.33,2845.0,88.7881,88.7973,88.7144,88.7512,2845.0
2016-12-21 10:30:00,96.29,96.29,96.13,96.13,2712.0,88.7144,88.7144,88.567,88.567,2712.0
2016-12-21 10:35:00,96.17,96.24,96.16,96.21,5566.0,88.6038,88.6683,88.5946,88.6407,5566.0
2016-12-21 10:40:00,96.22,96.26,96.16,96.23,1565.0,88.6499,88.6868,88.5946,88.6591,1565.0
2016-12-21 10:45:00,96.24,96.27,96.14,96.23,2326.0,88.6683,88.696,88.5762,88.6591,2326.0
2016-12-21 10:50:00,96.25,96.37,96.24,96.34,2035.0,88.6775,88.7881,88.6683,88.7605,2035.0
2016-12-21 10:55:00,96.37,96.44,96.37,96.41,1900.0,88.7881,88.8526,88.7881,88.825,1900.0
2016-12-21 11:00:00,96.39,96.39,96.15,96.15,31184.0,88.8065,88.8065,88.5854,88.5854,31184.0
2016-12-21 11:05:00,96.17,96.28,96.17,96.28,4900.0,88.6038,88.7052,88.6038,88.7052,4900.0
2016-12-21 11:10:00,96.35,96.35,96.27,96.28,2567.0,88.7697,88.7697,88.696,88.7052,2567.0
2016-12-21 11:15:00,96.31,96.38,96.3,96.37,1699.0,88.7328,88.7973,88.7236,88.7881,1699.0
2016-12-21 11:20:00,96.38,96.46,96.36,96.46,1600.0,88.7973,88.871,88.7789,88.871,1600.0
2016-12-21 11:25:00,96.47,96.54,96.46,96.53,1800.0,88.8802,88.9447,88.871,88.9355,1800.0
2016-12-21 11:30:00,96.55,96.63,96.55,96.62,3300.0,88.9539,89.0276,88.9539,89.0184,3300.0
2016-12-21 11:35:00,96.6,96.6,96.52,96.53,1659.0,89.0,89.0,88.9263,88.9355,1659.0
2016-12-21 11:40:00,96.52,96.57,96.5,96.54,1376.0,88.9263,88.9724,88.9079,88.9447,1376.0
2016-12-21 11:45:00,96.53,96.55,96.5,96.54,3000.0,88.9355,88.9539,88.9079,88.9447,3000.0
2016-12-21 11:50:00,96.58,96.6,96.58,96.6,400.0,88.9816,89.0,88.9816,89.0,400.0
2016-12-21 11:55:00,96.59,96.61,96.53,96.53,9961.0,88.9908,89.0092,88.9355,88.9355,9961.0
2016-12-21 12:00:00,96.54,96.54,96.46,96.49,3700.0,88.9447,88.9447,88.871,88.8987,3700.0
2016-12-21 12:05:00,96.49,96.49,96.44,96.44,600.0,88.8987,88.8987,88.8526,88.8526,600.0
2016-12-21 12:10:00,96.41,96.49,96.38,96.45,5297.0,88.825,88.8987,88.7973,88.8618,5297.0
2016-12-21 12:15:00,96.47,96.5,96.45,96.48,1867.0,88.8802,88.9079,88.8618,88.8894,1867.0
2016-12-21 12:20:00,96.49,96.57,96.49,96.55,10124.0,88.8987,88.9724,88.8987,88.9539,10124.0
2016-12-21 12:25:00,96.57,96.59,96.5,96.56,2025.0,88.9724,88.9908,88.9079,88.9632,2025.0
2016-12-21 12:30:00,96.56,96.66,96.43,96.64,6300.0,88.9632,89.0553,88.8434,89.0369,6300.0
2016-12-21 12:35:00,96.64,96.64,96.55,96.58,2500.0,89.0369,89.0369,88.9539,88.9816,2500.0
2016-12-21 12:40:00,96.58,96.72,96.58,96.7,2686.0,88.9816,89.1106,88.9816,89.0921,2686.0
2016-12-21 12:45:00,96.66,96.66,96.58,96.61,2943.0,89.0553,89.0553,88.9816,89.0092,2943.0
2016-12-21 12:50:00,96.58,96.62,96.49,96.6,4290.0,88.9816,89.0184,88.8987,89.0,4290.0
2016-12-21 12:55:00,96.6,96.64,96.6,96.62,4500.0,89.0,89.0369,89.0,89.0184,4500.0
2016-12-21 13:00:00,96.61,96.62,96.56,96.59,12388.0,89.0092,89.0184,88.9632,88.9908,12388.0
2016-12-21 13:05:00,96.54,96.55,96.46,96.48,1400.0,88.9447,88.9539,88.871,88.8894,1400.0
2016-12-21 13:10:00,96.46,96.56,96.46,96.56,8800.0,88.871,88.9632,88.871,88.9632,8800.0
2016-12-21 13:15:00,96.56,96.93,96.56,96.91,43081.0,88.9632,89.304,88.9632,89.2856,43081.0
2016-12-21 13:20:00,96.87,96.89,96.8,96.82,10290.0,89.2488,89.2672,89.1843,89.2027,10290.0
2016-12-21 13:25:00,96.83,96.83,96.73,96.82,9400.0,89.2119,89.2119,89.1198,89.2027,9400.0
2016-12-21 13:30:00,96.85,96.93,96.79,96.91,9308.0,89.2303,89.304,89.1751,89.2856,9308.0
2016-12-21 13:35:00,96.91,96.91,96.85,96.88,8600.0,89.2856,89.2856,89.2303,89.258,8600.0
2016-12-21 13:40:00,96.88,96.97,96.88,96.93,12383.0,89.258,89.3409,89.258,89.304,12383.0
2016-12-21 13:45:00,96.92,97.04,96.92,97.03,9979.0,89.2948,89.4054,89.2948,89.3962,9979.0
2016-12-21 13:50:00,97.0,97.04,97.0,97.03,3707.0,89.3685,89.4054,89.3685,89.3962,3707.0
2016-12-21 13:55:00,96.98,97.0,96.9,96.96,6902.0,89.3501,89.3685,89.2764,89.3317,6902.0
2016-12-21 14:00:00,96.97,97.04,96.96,97.02,5875.0,89.3409,89.4054,89.3317,89.387,5875.0
2016-12-21 14:05:00,97.03,97.03,96.95,96.98,5518.0,89.3962,89.3962,89.3225,89.3501,5518.0
2016-12-21 14:10:00,96.98,97.04,96.94,96.98,5824.0,89.3501,89.4054,89.3133,89.3501,5824.0
2016-12-21 14:15:00,96.98,97.02,96.95,97.02,5803.0,89.3501,89.387,89.3225,89.387,5803.0
2016-12-21 14:20:00,97.04,97.07,97.03,97.04,7350.0,89.4054,89.433,89.3962,89.4054,7350.0
2016-12-21 14:25:00,97.04,97.05,97.0,97.01,5051.0,89.4054,89.4146,89.3685,89.3777,5051.0
2016-12-21 14:30:00,97.01,97.03,96.97,97.02,7155.0,89.3777,89.3962,89.3409,89.387,7155.0
2016-12-21 14:35:00,97.03,97.06,97.01,97.04,7420.0,89.3962,89.4238,89.3777,89.4054,7420.0
2016-12-21 14:40:00,97.05,97.07,97.0,97.0,7562.0,89.4146,89.433,89.3685,89.3685,7562.0
2016-12-21 14:45:00,96.99,96.99,96.92,96.94,2096.0,89.3593,89.3593,89.2948,89.3133,2096.0
2016-12-21 14:50:00,96.94,96.98,96.88,96.88,8368.0,89.3133,89.3501,89.258,89.258,8368.0
2016-12-21 14:55:00,96.86,96.89,96.84,96.87,7288.0,89.2395,89.2672,89.2211,89.2488,7288.0
2016-12-21 15:00:00,96.86,96.9,96.76,96.76,6549.0,89.2395,89.2764,89.1474,89.1474,6549.0
2016-12-21 15:05:00,96.77,96.78,96.67,96.69,7988.0,89.1566,89.1658,89.0645,89.0829,7988.0
2016-12-21 15:10:00,96.68,96.7,96.64,96.64,6586.0,89.0737,89.0921,89.0369,89.0369,6586.0
2016-12-21 15:15:00,96.64,96.64,96.59,96.59,6700.0,89.0369,89.0369,88.9908,88.9908,6700.0
2016-12-21 15:20:00,96.59,96.67,96.59,96.65,9129.0,88.9908,89.0645,88.9908,89.0461,9129.0
2016-12-21 15:25:00,96.66,96.68,96.57,96.57,8313.0,89.0553,89.0737,88.9724,88.9724,8313.0
2016-12-21 15:30:00,96.55,96.61,96.51,96.51,12028.0,88.9539,89.0092,88.9171,88.9171,12028.0
2016-12-21 15:35:00,96.51,96.56,96.47,96.54,13423.0,88.9171,88.9632,88.8802,88.9447,13423.0
2016-12-21 15:40:00,96.54,96.58,96.52,96.58,11850.0,88.9447,88.9816,88.9263,88.9816,11850.0
2016-12-21 15:45:00,96.57,96.61,96.54,96.61,17319.0,88.9724,89.0092,88.9447,89.0092,17319.0
2016-12-21 15:50:00,96.6,96.62,96.58,96.59,14358.0,89.0,89.0184,88.9816,88.9908,14358.0
2016-12-21 15:55:00,96.58,96.58,96.49,96.49,35337.0,88.9816,88.9816,88.8987,88.8987,35337.0
2016-12-22 09:30:00,96.57,96.67,96.0,96.0,15288.0,88.9724,89.0645,88.4472,88.4472,15288.0
2016-12-22 09:35:00,96.11,96.13,95.83,95.83,3200.0,88.5486,88.567,88.2906,88.2906,3200.0
2016-12-22 09:40:00,95.85,95.9,95.68,95.69,31089.0,88.309,88.3551,88.1524,88.1616,31089.0
2016-12-22 09:45:00,95.69,95.76,95.67,95.72,6370.0,88.1616,88.2261,88.1432,88.1892,6370.0
2016-12-22 09:50:00,95.73,95.94,95.47,95.49,24376.0,88.1985,88.3919,87.9589,87.9773,24376.0
2016-12-22 09:55:00,95.54,95.96,95.45,95.92,45800.0,88.0234,88.4104,87.9405,88.3735,45800.0
2016-12-22 10:00:00,95.93,95.93,95.52,95.52,7900.0,88.3827,88.3827,88.005,88.005,7900.0
2016-12-22 10:05:00,95.48,95.66,95.48,95.62,8687.0,87.9681,88.134,87.9681,88.0971,8687.0
2016-12-22 10:10:00,95.63,95.67,95.51,95.65,4255.0,88.1063,88.1432,87.9958,88.1247,4255.0
2016-12-22 10:15:00,95.62,95.74,95.61,95.7,6668.0,88.0971,88.2077,88.0879,88.1708,6668.0
2016-12-22 10:20:00,95.71,95.75,95.67,95.75,3377.0,88.18,88.2169,88.1432,88.2169,3377.0
2016-12-22 10:25:00,95.74,95.77,95.69,95.76,4020.0,88.2077,88.2353,88.1616,88.2261,4020.0
2016-12-22 10:30:00,95.77,95.77,95.59,95.75,22552.0,88.2353,88.2353,88.0695,88.2169,22552.0
2016-12-22 10:35:00,95.72,95.82,95.68,95.75,3700.0,88.1892,88.2814,88.1524,88.2169,3700.0
2016-12-22 10:40:00,95.73,95.79,95.65,95.76,6490.0,88.1985,88.2537,88.1247,88.2261,6490.0
2016-12-22 10:45:00,95.75,95.75,95.71,95.73,3675.0,88.2169,88.2169,88.18,88.1985,3675.0
2016-12-22 10:50:00,95.73,95.77,95.73,95.73,2400.0,88.1985,88.2353,88.1985,88.1985,2400.0
2016-12-22 10:55:00,95.72,95.83,95.7,95.79,10795.0,88.1892,88.2906,88.1708,88.2537,10795.0
2016-12-22 11:00:00,95.82,95.87,95.71,95.75,12403.0,88.2814,88.3274,88.18,88.2169,12403.0
2016-12-22 11:05:00,95.77,95.92,95.76,95.9,3627.0,88.2353,88.3735,88.2261,88.3551,3627.0
2016-12-22 11:10:00,95.92,95.97,95.85,95.96,6100.0,88.3735,88.4196,88.309,88.4104,6100.0
2016-12-22 11:15:00,95.96,95.99,95.94,95.97,3215.0,88.4104,88.438,88.3919,88.4196,3215.0
2016-12-22 11:20:00,95.96,96.0,95.9,95.94,7320.0,88.4104,88.4472,88.3551,88.3919,7320.0
2016-12-22 11:25:00,95.91,95.99,95.91,95.95,4243.0,88.3643,88.438,88.3643,88.4011,4243.0
2016-12-22 11:30:00,95.95,96.01,95.94,96.0,8366.0,88.4011,88.4564,88.3919,88.4472,8366.0
2016-12-22 11:35:00,95.98,96.01,95.95,96.0,2875.0,88.4288,88.4564,88.4011,88.4472,2875.0
2016-12-22 11:40:00,95.98,95.99,95.84,95.97,5341.0,88.4288,88.438,88.2998,88.4196,5341.0
2016-12-22 11:45:00,95.99,96.01,95.9,95.96,11694.0,88.438,88.4564,88.3551,88.4104,11694.0
2016-12-22 11:50:00,95.95,96.01,95.94,96.0,4844.0,88.4011,88.4564,88.3919,88.4472,4844.0
2016-12-22 11:55:00,95.98,96.05,95.96,96.01,6505.0,88.4288,88.4933,88.4104,88.4564,6505.0
2016-12-22 12:00:00,96.01,96.02,95.96,96.0,10837.0,88.4564,88.4656,88.4104,88.4472,10837.0
2016-12-22 12:05:00,95.98,96.07,95.98,96.0,7067.0,88.4288,88.5117,88.4288,88.4472,7067.0
2016-12-22 12:10:00,96.02,96.1,95.99,96.06,6447.0,88.4656,88.5393,88.438,88.5025,6447.0
2016-12-22 12:15:00,96.06,96.08,95.99,96.01,2800.0,88.5025,88.5209,88.438,88.4564,2800.0
2016-12-22 12:20:00,95.98,96.02,95.93,96.01,7008.0,88.4288,88.4656,88.3827,88.4564,7008.0
2016-12-22 12:25:00,95.99,96.0,95.95,95.98,1351.0,88.438,88.4472,88.4011,88.4288,1351.0
2016-12-22 12:30:00,96.01,96.03,95.85,95.85,6475.0,88.4564,88.4748,88.309,88.309,6475.0
2016-12-22 12:35:00,95.86,95.91,95.86,95.86,1775.0,88.3182,88.3643,88.3182,88.3182,1775.0
2016-12-22 12:40:00,95.85,95.91,95.77,95.91,4544.0,88.309,88.3643,88.2353,88.3643,4544.0
2016-12-22 12:45:00,95.93,96.03,95.91,95.98,2658.0,88.3827,88.4748,88.3643,88.4288,2658.0
2016-12-22 12:50:00,95.92,95.99,95.9,95.98,2500.0,88.3735,88.438,88.3551,88.4288,2500.0
2016-12-22 12:55:00,95.96,95.96,95.85,95.85,3000.0,88.4104,88.4104,88.309,88.309,3000.0
2016-12-22 13:00:00,95.84,95.84,95.8,95.83,4302.0,88.2998,88.2998,88.2629,88.2906,4302.0
2016-12-22 13:05:00,95.82,95.85,95.78,95.8,2821.0,88.2814,88.309,88.2445,88.2629,2821.0
2016-12-22 13:10:00,95.82,95.93,95.79,95.93,8595.0,88.2814,88.3827,88.2537,88.3827,8595.0
2016-12-22 13:15:00,95.97,96.01,95.92,95.98,7195.0,88.4196,88.4564,88.3735,88.4288,7195.0
2016-12-22 13:20:00,95.99,96.0,95.87,95.88,10754.0,88.438,88.4472,88.3274,88.3367,10754.0
2016-12-22 13:25:00,95.91,96.0,95.89,95.92,5100.0,88.3643,88.4472,88.3459,88.3735,5100.0
2016-12-22 13:30:00,95.91,96.01,95.89,96.0,6400.0,88.3643,88.4564,88.3459,88.4472,6400.0
2016-12-22 13:35:00,95.97,96.01,95.96,96.0,5500.0,88.4196,88.4564,88.4104,88.4472,5500.0
2016-12-22 13:40:00,96.0,96.1,96.0,96.01,4104.0,88.4472,88.5393,88.4472,88.4564,4104.0
2016-12-22 13:45:00,96.0,96.07,96.0,96.05,3858.0,88.4472,88.5117,88.4472,88.4933,3858.0
2016-12-22 13:50:00,96.06,96.14,96.06,96.13,5700.0,88.5025,88.5762,88.5025,88.567,5700.0
2016-12-22 13:55:00,96.16,96.24,96.15,96.24,5969.0,88.5946,88.6683,88.5854,88.6683,5969.0
2016-12-22 14:00:00,96.22,96.25,96.21,96.23,4690.0,88.6499,88.6775,88.6407,88.6591,4690.0
2016-12-22 14:05:00,96.25,96.31,96.18,96.31,5398.0,88.6775,88.7328,88.613,88.7328,5398.0
2016-12-22 14:10:00,96.29,96.29,96.21,96.24,4700.0,88.7144,88.7144,88.6407,88.6683,4700.0
2016-12-22 14:15:00,96.25,96.26,96.22,96.25,6650.0,88.6775,88.6868,88.6499,88.6775,6650.0
2016-12-22 14:20:00,96.25,96.26,96.22,96.25,2600.0,88.6775,88.6868,88.6499,88.6775,2600.0
2016-12-22 14:25:00,96.24,96.25,96.21,96.24,2225.0,88.6683,88.6775,88.6407,88.6683,2225.0
2016-12-22 14:30:00,96.23,96.26,96.16,96.17,9252.0,88.6591,88.6868,88.5946,88.6038,9252.0
2016-12-22 14:35:00,96.15,96.15,95.94,95.95,13089.0,88.5854,88.5854,88.3919,88.4011,13089.0
2016-12-22 14:40:00,95.93,95.94,95.83,95.83,13530.0,88.3827,88.3919,88.2906,88.2906,13530.0
2016-12-22 14:45:00,95.83,95.85,95.77,95.77,4300.0,88.2906,88.309,88.2353,88.2353,4300.0
2016-12-22 14:50:00,95.78,95.8,95.71,95.71,5172.0,88.2445,88.2629,88.18,88.18,5172.0
2016-12-22 14:55:00,95.71,95.75,95.68,95.68,2185.0,88.18,88.2169,88.1524,88.1524,2185.0
2016-12-22 15:00:00,95.72,95.78,95.68,95.78,8799.0,88.1892,88.2445,88.1524,88.2445,8799.0
2016-12-22 15:05:00,95.79,95.89,95.79,95.84,10670.0,88.2537,88.3459,88.2537,88.2998,10670.0
2016-12-22 15:10:00,95.83,95.87,95.77,95.8,9375.0,88.2906,88.3274,88.2353,88.2629,9375.0
2016-12-22 15:15:00,95.78,95.82,95.77,95.78,12614.0,88.2445,88.2814,88.2353,88.2445,12614.0
2016-12-22 15:20:00,95.79,95.81,95.76,95.81,10501.0,88.2537,88.2722,88.2261,88.2722,10501.0
2016-12-22 15:25:00,95.8,95.85,95.78,95.83,10235.0,88.2629,88.309,88.2445,88.2906,10235.0
2016-12-22 15:30:00,95.83,95.83,95.75,95.78,18301.0,88.2906,88.2906,88.2169,88.2445,18301.0
2016-12-22 15:35:00,95.77,95.82,95.76,95.81,16633.0,88.2353,88.2814,88.2261,88.2722,16633.0
2016-12-22 15:40:00,95.81,95.86,95.81,95.83,15924.0,88.2722,88.3182,88.2722,88.2906,15924.0
2016-12-22 15:45:00,95.83,95.88,95.82,95.84,22564.0,88.2906,88.3367,88.2814,88.2998,22564.0
2016-12-22 15:50:00,95.85,95.88,95.83,95.84,19803.0,88.309,88.3367,88.2906,88.2998,19803.0
2016-12-22 15:55:00,95.84,95.9,95.81,95.86,39785.0,88.2998,88.3551,88.2722,88.3182,39785.0
2016-12-23 09:30:00,95.84,96.35,95.66,96.35,10996.0,88.2998,88.7697,88.134,88.7697,10996.0
2016-12-23 09:35:00,96.3,96.31,95.58,95.95,94048.0,88.7236,88.7328,88.0603,88.4011,94048.0
2016-12-23 09:40:00,95.96,96.18,95.96,96.06,5400.0,88.4104,88.613,88.4104,88.5025,5400.0
2016-12-23 09:45:00,96.04,96.29,96.04,96.29,2400.0,88.4841,88.7144,88.4841,88.7144,2400.0
2016-12-23 09:50:00,96.29,96.33,96.11,96.2,8430.0,88.7144,88.7512,88.5486,88.6315,8430.0
2016-12-23 09:55:00,96.2,96.29,96.05,96.16,14096.0,88.6315,88.7144,88.4933,88.5946,14096.0
2016-12-23 10:00:00,96.16,96.25,96.08,96.19,7054.0,88.5946,88.6775,88.5209,88.6223,7054.0
2016-12-23 10:05:00,96.2,96.3,96.04,96.08,7998.0,88.6315,88.7236,88.4841,88.5209,7998.0
2016-12-23 10:10:00,96.14,96.24,96.06,96.2,10231.0,88.5762,88.6683,88.5025,88.6315,10231.0
2016-12-23 10:15:00,96.21,96.29,96.13,96.23,14742.0,88.6407,88.7144,88.567,88.6591,14742.0
2016-12-23 10:20:00,96.24,96.25,95.99,95.99,2800.0,88.6683,88.6775,88.438,88.438,2800.0
2016-12-23 10:25:00,96.01,96.01,95.94,95.98,2400.0,88.4564,88.4564,88.3919,88.4288,2400.0
2016-12-23 10:30:00,95.92,96.0,95.89,95.89,2200.0,88.3735,88.4472,88.3459,88.3459,2200.0
2016-12-23 10:35:00,95.88,95.92,95.82,95.82,3100.0,88.3367,88.3735,88.2814,88.2814,3100.0
2016-12-23 10:40:00,95.82,95.84,95.72,95.75,1100.0,88.2814,88.2998,88.1892,88.2169,1100.0
2016-12-23 10:45:00,95.79,95.9,95.75,95.9,6794.0,88.2537,88.3551,88.2169,88.3551,6794.0
2016-12-23 10:50:00,95.92,96.01,95.83,95.97,6164.0,88.3735,88.4564,88.2906,88.4196,6164.0
2016-12-23 10:55:00,95.94,96.03,95.93,95.98,6433.0,88.3919,88.4748,88.3827,88.4288,6433.0
2016-12-23 11:00:00,95.97,95.99,95.93,95.97,1422.0,88.4196,88.438,88.3827,88.4196,1422.0
2016-12-23 11:05:00,96.0,96.05,96.0,96.03,1700.0,88.4472,88.4933,88.4472,88.4748,1700.0
2016-12-23 11:10:00,96.01,96.04,95.96,95.98,4632.0,88.4564,88.4841,88.4104,88.4288,4632.0
2016-12-23 11:15:00,95.98,96.01,95.93,95.96,6566.0,88.4288,88.4564,88.3827,88.4104,6566.0
2016-12-23 11:20:00,96.0,96.02,95.96,95.97,1000.0,88.4472,88.4656,88.4104,88.4196,1000.0
2016-12-23 11:25:00,95.96,96.09,95.96,96.05,3879.0,88.4104,88.5301,88.4104,88.4933,3879.0
2016-12-23 11:30:00,96.04,96.05,96.01,96.03,2300.0,88.4841,88.4933,88.4564,88.4748,2300.0
2016-12-23 11:35:00,96.04,96.04,95.98,96.0,4096.0,88.4841,88.4841,88.4288,88.4472,4096.0
2016-12-23 11:40:00,96.0,96.02,95.94,95.96,3079.0,88.4472,88.4656,88.3919,88.4104,3079.0
2016-12-23 11:45:00,96.0,96.07,95.99,96.01,1744.0,88.4472,88.5117,88.438,88.4564,1744.0
2016-12-23 11:50:00,96.0,96.01,95.97,95.98,2721.0,88.4472,88.4564,88.4196,88.4288,2721.0
2016-12-23 11:55:00,95.99,96.0,95.94,96.0,5300.0,88.438,88.4472,88.3919,88.4472,5300.0
2016-12-23 12:00:00,95.96,95.99,95.96,95.96,300.0,88.4104,88.438,88.4104,88.4104,300.0
2016-12-23 12:05:00,95.95,96.0,95.91,95.98,7210.0,88.4011,88.4472,88.3643,88.4288,7210.0
2016-12-23 12:10:00,95.95,96.0,95.87,95.87,5064.0,88.4011,88.4472,88.3274,88.3274,5064.0
2016-12-23 12:15:00,95.84,95.86,95.72,95.72,5163.0,88.2998,88.3182,88.1892,88.1892,5163.0
2016-12-23 12:20:00,95.73,95.75,95.62,95.65,3600.0,88.1985,88.2169,88.0971,88.1247,3600.0
2016-12-23 12:25:00,95.61,95.66,95.5,95.54,11178.0,88.0879,88.134,87.9865,88.0234,11178.0
2016-12-23 12:30:00,95.51,95.57,95.49,95.51,7317.0,87.9958,88.051,87.9773,87.9958,7317.0
2016-12-23 12:35:00,95.55,95.57,95.49,95.52,9360.0,88.0326,88.051,87.9773,88.005,9360.0
2016-12-23 12:40:00,95.53,95.54,95.5,95.54,2400.0,88.0142,88.0234,87.9865,88.0234,2400.0
2016-12-23 12:45:00,95.56,95.56,95.5,95.54,1809.0,88.0418,88.0418,87.9865,88.0234,1809.0
2016-12-23 12:50:00,95.55,95.55,95.49,95.51,5391.0,88.0326,88.0326,87.9773,87.9958,5391.0
2016-12-23 12:55:00,95.5,95.5,95.48,95.49,5400.0,87.9865,87.9865,87.9681,87.9773,5400.0
2016-12-23 13:00:00,95.51,95.53,95.47,95.5,6174.0,87.9958,88.0142,87.9589,87.9865,6174.0
2016-12-23 13:05:00,95.52,95.53,95.48,95.52,3477.0,88.005,88.0142,87.9681,88.005,3477.0
2016-12-23 13:10:00,95.53,95.61,95.53,95.61,2332.0,88.0142,88.0879,88.0142,88.0879,2332.0
2016-12-23 13:15:00,95.56,95.56,95.5,95.52,2425.0,88.0418,88.0418,87.9865,88.005,2425.0
2016-12-23 13:20:00,95.5,95.54,95.47,95.51,5100.0,87.9865,88.0234,87.9589,87.9958,5100.0
2016-12-23 13:25:00,95.52,95.53,95.49,95.52,2905.0,88.005,88.0142,87.9773,88.005,2905.0
2016-12-23 13:30:00,95.61,95.61,95.5,95.5,2234.0,88.0879,88.0879,87.9865,87.9865,2234.0
2016-12-23 13:35:00,95.5,95.54,95.5,95.54,5632.0,87.9865,88.0234,87.9865,88.0234,5632.0
2016-12-23 13:40:00,95.54,95.57,95.52,95.55,3370.0,88.0234,88.051,88.005,88.0326,3370.0
2016-12-23 13:45:00,95.52,95.53,95.49,95.49,2200.0,88.005,88.0142,87.9773,87.9773,2200.0
2016-12-23 13:50:00,95.47,95.48,95.4,95.4,2185.0,87.9589,87.9681,87.8944,87.8944,2185.0
2016-12-23 13:55:00,95.44,95.51,95.42,95.49,11871.0,87.9313,87.9958,87.9128,87.9773,11871.0
2016-12-23 14:00:00,95.49,95.51,95.47,95.47,4790.0,87.9773,87.9958,87.9589,87.9589,4790.0
2016-12-23 14:05:00,95.46,95.49,95.46,95.49,1900.0,87.9497,87.9773,87.9497,87.9773,1900.0
2016-12-23 14:10:00,95.47,95.49,95.42,95.43,6051.0,87.9589,87.9773,87.9128,87.9221,6051.0
2016-12-23 14:15:00,95.41,95.49,95.41,95.46,3600.0,87.9036,87.9773,87.9036,87.9497,3600.0
2016-12-23 14:20:00,95.46,95.46,95.4,95.4,4906.0,87.9497,87.9497,87.8944,87.8944,4906.0
2016-12-23 14:25:00,95.4,95.42,95.4,95.41,3800.0,87.8944,87.9128,87.8944,87.9036,3800.0
2016-12-23 14:30:00,95.42,95.5,95.42,95.5,5955.0,87.9128,87.9865,87.9128,87.9865,5955.0
2016-12-23 14:35:00,95.51,95.55,95.51,95.51,2125.0,87.9958,88.0326,87.9958,87.9958,2125.0
2016-12-23 14:40:00,95.52,95.52,95.46,95.48,6374.0,88.005,88.005,87.9497,87.9681,6374.0
2016-12-23 14:45:00,95.48,95.5,95.44,95.44,3000.0,87.9681,87.9865,87.9313,87.9313,3000.0
2016-12-23 14:50:00,95.44,95.44,95.39,95.41,2904.0,87.9313,87.9313,87.8852,87.9036,2904.0
2016-12-23 14:55:00,95.38,95.44,95.38,95.4,1916.0,87.876,87.9313,87.876,87.8944,1916.0
2016-12-23 15:00:00,95.41,95.45,95.41,95.42,3931.0,87.9036,87.9405,87.9036,87.9128,3931.0
2016-12-23 15:05:00,95.43,95.44,95.42,95.44,2280.0,87.9221,87.9313,87.9128,87.9313,2280.0
2016-12-23 15:10:00,95.45,95.45,95.39,95.41,5862.0,87.9405,87.9405,87.8852,87.9036,5862.0
2016-12-23 15:15:00,95.41,95.44,95.41,95.43,3414.0,87.9036,87.9313,87.9036,87.9221,3414.0
2016-12-23 15:20:00,95.43,95.44,95.4,95.42,3287.0,87.9221,87.9313,87.8944,87.9128,3287.0
2016-12-23 15:25:00,95.43,95.46,95.43,95.45,6156.0,87.9221,87.9497,87.9221,87.9405,6156.0
2016-12-23 15:30:00,95.45,95.46,95.41,95.41,4603.0,87.9405,87.9497,87.9036,87.9036,4603.0
2016-12-23 15:35:00,95.41,95.41,95.38,95.38,22075.0,87.9036,87.9036,87.876,87.876,22075.0
2016-12-23 15:40:00,95.37,95.45,95.37,95.43,8132.0,87.8668,87.9405,87.8668,87.9221,8132.0
2016-12-23 15:45:00,95.44,95.44,95.4,95.4,11544.0,87.9313,87.9313,87.8944,87.8944,11544.0
2016-12-23 15:50:00,95.4,95.42,95.39,95.4,16328.0,87.8944,87.9128,87.8852,87.8944,16328.0
2016-12-23 15:55:00,95.4,95.42,95.38,95.4,34899.0,87.8944,87.9128,87.876,87.8944,34899.0
2016-12-27 09:30:00,95.78,95.81,95.39,95.59,4659.0,88.2445,88.2722,87.8852,88.0695,4659.0
2016-12-27 09:35:00,95.48,95.82,95.48,95.81,300.0,87.9681,88.2814,87.9681,88.2722,300.0
2016-12-27 09:40:00,95.68,95.68,95.62,95.67,400.0,88.1524,88.1524,88.0971,88.1432,400.0
2016-12-27 09:45:00,95.68,95.83,95.67,95.82,1238.0,88.1524,88.2906,88.1432,88.2814,1238.0
2016-12-27 09:50:00,95.79,95.87,95.71,95.8,2200.0,88.2537,88.3274,88.18,88.2629,2200.0
2016-12-27 09:55:00,95.76,95.76,95.69,95.7,950.0,88.2261,88.2261,88.1616,88.1708,950.0
2016-12-27 10:00:00,95.69,95.76,95.68,95.72,1896.0,88.1616,88.2261,88.1524,88.1892,1896.0
2016-12-27 10:05:00,95.71,95.79,95.66,95.79,2100.0,88.18,88.2537,88.134,88.2537,2100.0
2016-12-27 10:10:00,95.78,95.78,95.63,95.63,919.0,88.2445,88.2445,88.1063,88.1063,919.0
2016-12-27 10:15:00,95.59,95.74,95.56,95.73,4168.0,88.0695,88.2077,88.0418,88.1985,4168.0
2016-12-27 10:20:00,95.66,95.78,95.66,95.71,2501.0,88.134,88.2445,88.134,88.18,2501.0
2016-12-27 10:25:00,95.7,95.7,95.61,95.62,1662.0,88.1708,88.1708,88.0879,88.0971,1662.0
2016-12-27 10:30:00,95.64,95.64,95.56,95.57,1900.0,88.1155,88.1155,88.0418,88.051,1900.0
2016-12-27 10:35:00,95.55,95.72,95.53,95.72,3100.0,88.0326,88.1892,88.0142,88.1892,3100.0
2016-12-27 10:40:00,95.71,95.74,95.62,95.62,1800.0,88.18,88.2077,88.0971,88.0971,1800.0
2016-12-27 10:45:00,95.63,95.73,95.59,95.71,4254.0,88.1063,88.1985,88.0695,88.18,4254.0
2016-12-27 10:50:00,95.69,95.72,95.67,95.67,1473.0,88.1616,88.1892,88.1432,88.1432,1473.0
2016-12-27 10:55:00,95.71,95.8,95.68,95.8,2100.0,88.18,88.2629,88.1524,88.2629,2100.0
2016-12-27 11:00:00,95.81,95.89,95.81,95.89,8024.0,88.2722,88.3459,88.2722,88.3459,8024.0
2016-12-27 11:05:00,95.93,95.93,95.86,95.92,5501.0,88.3827,88.3827,88.3182,88.3735,5501.0
2016-12-27 11:10:00,95.88,95.9,95.85,95.85,6046.0,88.3367,88.3551,88.309,88.309,6046.0
2016-12-27 11:15:00,95.87,95.87,95.75,95.75,1561.0,88.3274,88.3274,88.2169,88.2169,1561.0
2016-12-27 11:20:00,95.8,95.9,95.77,95.88,6793.0,88.2629,88.3551,88.2353,88.3367,6793.0
2016-12-27 11:25:00,95.84,95.88,95.76,95.78,4163.0,88.2998,88.3367,88.2261,88.2445,4163.0
2016-12-27 11:30:00,95.8,95.8,95.71,95.71,1500.0,88.2629,88.2629,88.18,88.18,1500.0
2016-12-27 11:35:00,95.75,95.75,95.69,95.72,6295.0,88.2169,88.2169,88.1616,88.1892,6295.0
2016-12-27 11:40:00,95.7,95.79,95.69,95.72,1500.0,88.1708,88.2537,88.1616,88.1892,1500.0
2016-12-27 11:45:00,95.72,95.79,95.68,95.75,4378.0,88.1892,88.2537,88.1524,88.2169,4378.0
2016-12-27 11:50:00,95.78,95.82,95.76,95.81,2089.0,88.2445,88.2814,88.2261,88.2722,2089.0
2016-12-27 11:55:00,95.82,95.82,95.75,95.77,3747.0,88.2814,88.2814,88.2169,88.2353,3747.0
2016-12-27 12:00:00,95.78,95.78,95.73,95.73,3144.0,88.2445,88.2445,88.1985,88.1985,3144.0
2016-12-27 12:05:00,95.68,95.7,95.62,95.69,3190.0,88.1524,88.1708,88.0971,88.1616,3190.0
2016-12-27 12:10:00,95.72,95.72,95.69,95.69,1040.0,88.1892,88.1892,88.1616,88.1616,1040.0
2016-12-27 12:15:00,95.63,95.64,95.6,95.64,2840.0,88.1063,88.1155,88.0787,88.1155,2840.0
2016-12-27 12:20:00,95.63,95.68,95.63,95.67,1406.0,88.1063,88.1524,88.1063,88.1432,1406.0
2016-12-27 12:25:00,95.64,95.67,95.64,95.67,600.0,88.1155,88.1432,88.1155,88.1432,600.0
2016-12-27 12:30:00,95.68,95.69,95.68,95.69,600.0,88.1524,88.1616,88.1524,88.1616,600.0
2016-12-27 12:35:00,95.66,95.69,95.66,95.69,1261.0,88.134,88.1616,88.134,88.1616,1261.0
2016-12-27 12:40:00,95.69,95.72,95.67,95.72,1000.0,88.1616,88.1892,88.1432,88.1892,1000.0
2016-12-27 12:45:00,95.73,95.75,95.73,95.75,1288.0,88.1985,88.2169,88.1985,88.2169,1288.0
2016-12-27 12:50:00,95.76,95.76,95.69,95.69,1995.0,88.2261,88.2261,88.1616,88.1616,1995.0
2016-12-27 12:55:00,95.7,95.71,95.7,95.71,1100.0,88.1708,88.18,88.1708,88.18,1100.0
2016-12-27 13:00:00,95.72,95.75,95.7,95.75,1200.0,88.1892,88.2169,88.1708,88.2169,1200.0
2016-12-27 13:05:00,95.73,95.76,95.73,95.74,700.0,88.1985,88.2261,88.1985,88.2077,700.0
2016-12-27 13:10:00,95.74,95.77,95.73,95.76,1573.0,88.2077,88.2353,88.1985,88.2261,1573.0
2016-12-27 13:15:00,95.7,95.76,95.68,95.7,900.0,88.1708,88.2261,88.1524,88.1708,900.0
2016-12-27 13:20:00,95.72,95.88,95.72,95.87,8824.0,88.1892,88.3367,88.1892,88.3274,8824.0
2016-12-27 13:25:00,95.86,95.86,95.77,95.79,3593.0,88.3182,88.3182,88.2353,88.2537,3593.0
2016-12-27 13:30:00,95.75,95.76,95.73,95.73,1300.0,88.2169,88.2261,88.1985,88.1985,1300.0
2016-12-27 13:35:00,95.74,95.8,95.72,95.8,2413.0,88.2077,88.2629,88.1892,88.2629,2413.0
2016-12-27 13:40:00,95.78,95.82,95.78,95.79,600.0,88.2445,88.2814,88.2445,88.2537,600.0
2016-12-27 13:45:00,95.78,95.79,95.74,95.76,2712.0,88.2445,88.2537,88.2077,88.2261,2712.0
2016-12-27 13:50:00,95.74,95.75,95.65,95.65,3000.0,88.2077,88.2169,88.1247,88.1247,3000.0
2016-12-27 13:55:00,95.67,95.76,95.64,95.73,6327.0,88.1432,88.2261,88.1155,88.1985,6327.0
2016-12-27 14:00:00,95.75,95.75,95.64,95.64,1100.0,88.2169,88.2169,88.1155,88.1155,1100.0
2016-12-27 14:05:00,95.64,95.65,95.59,95.59,1900.0,88.1155,88.1247,88.0695,88.0695,1900.0
2016-12-27 14:10:00,95.62,95.69,95.6,95.69,3299.0,88.0971,88.1616,88.0787,88.1616,3299.0
2016-12-27 14:15:00,95.68,95.81,95.64,95.66,17271.0,88.1524,88.2722,88.1155,88.134,17271.0
2016-12-27 14:20:00,95.66,95.68,95.62,95.68,4631.0,88.134,88.1524,88.0971,88.1524,4631.0
2016-12-27 14:25:00,95.69,95.76,95.64,95.68,8428.0,88.1616,88.2261,88.1155,88.1524,8428.0
2016-12-27 14:30:00,95.69,95.71,95.6,95.71,10902.0,88.1616,88.18,88.0787,88.18,10902.0
2016-12-27 14:35:00,95.74,95.74,95.68,95.68,2738.0,88.2077,88.2077,88.1524,88.1524,2738.0
2016-12-27 14:40:00,95.68,95.76,95.68,95.75,787.0,88.1524,88.2261,88.1524,88.2169,787.0
2016-12-27 14:45:00,95.7,95.75,95.7,95.71,1300.0,88.1708,88.2169,88.1708,88.18,1300.0
2016-12-27 14:50:00,95.72,95.75,95.7,95.74,2967.0,88.1892,88.2169,88.1708,88.2077,2967.0
2016-12-27 14:55:00,95.75,95.8,95.75,95.79,1260.0,88.2169,88.2629,88.2169,88.2537,1260.0
2016-12-27 15:00:00,95.8,95.94,95.8,95.92,8108.0,88.2629,88.3919,88.2629,88.3735,8108.0
2016-12-27 15:05:00,95.92,95.94,95.9,95.9,1627.0,88.3735,88.3919,88.3551,88.3551,1627.0
2016-12-27 15:10:00,95.9,95.91,95.85,95.86,4599.0,88.3551,88.3643,88.309,88.3182,4599.0
2016-12-27 15:15:00,95.84,95.85,95.8,95.8,900.0,88.2998,88.309,88.2629,88.2629,900.0
2016-12-27 15:20:00,95.84,95.88,95.84,95.88,1790.0,88.2998,88.3367,88.2998,88.3367,1790.0
2016-12-27 15:25:00,95.87,95.89,95.83,95.87,3644.0,88.3274,88.3459,88.2906,88.3274,3644.0
2016-12-27 15:30:00,95.88,95.88,95.83,95.83,2646.0,88.3367,88.3367,88.2906,88.2906,2646.0
2016-12-27 15:35:00,95.83,95.85,95.81,95.81,4702.0,88.2906,88.309,88.2722,88.2722,4702.0
2016-12-27 15:40:00,95.81,95.82,95.79,95.8,5023.0,88.2722,88.2814,88.2537,88.2629,5023.0
2016-12-27 15:45:00,95.79,95.8,95.69,95.69,6684.0,88.2537,88.2629,88.1616,88.1616,6684.0
2016-12-27 15:50:00,95.72,95.74,95.7,95.71,7162.0,88.1892,88.2077,88.1708,88.18,7162.0
2016-12-27 15:55:00,95.7,95.73,95.66,95.71,17616.0,88.1708,88.1985,88.134,88.18,17616.0
2016-12-28 09:30:00,95.75,96.04,95.52,95.52,6100.0,88.2169,88.4841,88.005,88.005,6100.0
2016-12-28 09:35:00,95.68,95.9,95.55,95.55,5165.0,88.1524,88.3551,88.0326,88.0326,5165.0
2016-12-28 09:40:00,95.53,95.53,95.42,95.47,2300.0,88.0142,88.0142,87.9128,87.9589,2300.0
2016-12-28 09:45:00,95.48,95.49,95.31,95.31,1898.0,87.9681,87.9773,87.8115,87.8115,1898.0
2016-12-28 09:50:00,95.3,95.33,95.12,95.12,4987.0,87.8023,87.8299,87.6364,87.6364,4987.0
2016-12-28 09:55:00,95.09,95.35,95.09,95.22,6318.0,87.6088,87.8483,87.6088,87.7286,6318.0
2016-12-28 10:00:00,95.15,95.21,95.01,95.08,13827.0,87.6641,87.7194,87.5351,87.5996,13827.0
2016-12-28 10:05:00,95.11,95.11,95.0,95.0,21297.0,87.6272,87.6272,87.5259,87.5259,21297.0
2016-12-28 10:10:00,95.01,95.15,94.96,95.14,7700.0,87.5351,87.6641,87.489,87.6549,7700.0
2016-12-28 10:15:00,95.2,95.25,95.17,95.2,2820.0,87.7101,87.7562,87.6825,87.7101,2820.0
2016-12-28 10:20:00,95.16,95.16,95.11,95.16,1400.0,87.6733,87.6733,87.6272,87.6733,1400.0
2016-12-28 10:25:00,95.16,95.21,95.1,95.21,4075.0,87.6733,87.7194,87.618,87.7194,4075.0
2016-12-28 10:30:00,95.19,95.19,95.16,95.19,2866.0,87.7009,87.7009,87.6733,87.7009,2866.0
2016-12-28 10:35:00,95.19,95.25,95.17,95.25,4198.0,87.7009,87.7562,87.6825,87.7562,4198.0
2016-12-28 10:40:00,95.23,95.23,95.18,95.18,1016.0,87.7378,87.7378,87.6917,87.6917,1016.0
2016-12-28 10:45:00,95.14,95.28,95.14,95.28,1300.0,87.6549,87.7839,87.6549,87.7839,1300.0
2016-12-28 10:50:00,95.25,95.25,95.14,95.19,4351.0,87.7562,87.7562,87.6549,87.7009,4351.0
2016-12-28 10:55:00,95.16,95.21,95.16,95.18,900.0,87.6733,87.7194,87.6733,87.6917,900.0
2016-12-28 11:00:00,95.19,95.25,95.16,95.18,3443.0,87.7009,87.7562,87.6733,87.6917,3443.0
2016-12-28 11:05:00,95.14,95.14,95.1,95.14,2353.0,87.6549,87.6549,87.618,87.6549,2353.0
2016-12-28 11:10:00,95.13,95.2,95.13,95.13,3330.0,87.6457,87.7101,87.6457,87.6457,3330.0
2016-12-28 11:15:00,95.13,95.14,95.08,95.14,2779.0,87.6457,87.6549,87.5996,87.6549,2779.0
2016-12-28 11:20:00,95.15,95.3,95.14,95.25,4483.0,87.6641,87.8023,87.6549,87.7562,4483.0
2016-12-28 11:25:00,95.23,95.23,95.19,95.22,2254.0,87.7378,87.7378,87.7009,87.7286,2254.0
2016-12-28 11:30:00,95.2,95.2,95.11,95.12,1950.0,87.7101,87.7101,87.6272,87.6364,1950.0
2016-12-28 11:35:00,95.09,95.2,95.09,95.2,5177.0,87.6088,87.7101,87.6088,87.7101,5177.0
2016-12-28 11:40:00,95.2,95.24,95.16,95.16,5751.0,87.7101,87.747,87.6733,87.6733,5751.0
2016-12-28 11:45:00,95.18,95.2,95.16,95.2,3400.0,87.6917,87.7101,87.6733,87.7101,3400.0
2016-12-28 11:50:00,95.2,95.28,95.2,95.27,9234.0,87.7101,87.7839,87.7101,87.7746,9234.0
2016-12-28 11:55:00,95.25,95.25,95.13,95.15,2719.0,87.7562,87.7562,87.6457,87.6641,2719.0
2016-12-28 12:00:00,95.14,95.15,95.08,95.14,27293.0,87.6549,87.6641,87.5996,87.6549,27293.0
2016-12-28 12:05:00,95.12,95.13,95.09,95.09,3501.0,87.6364,87.6457,87.6088,87.6088,3501.0
2016-12-28 12:10:00,95.09,95.12,95.04,95.04,5397.0,87.6088,87.6364,87.5627,87.5627,5397.0
2016-12-28 12:15:00,95.05,95.21,95.05,95.2,20250.0,87.572,87.7194,87.572,87.7101,20250.0
2016-12-28 12:20:00,95.19,95.19,95.07,95.09,2555.0,87.7009,87.7009,87.5904,87.6088,2555.0
2016-12-28 12:25:00,95.07,95.12,95.07,95.12,2113.0,87.5904,87.6364,87.5904,87.6364,2113.0
2016-12-28 12:30:00,95.11,95.13,95.06,95.06,3216.0,87.6272,87.6457,87.5812,87.5812,3216.0
2016-12-28 12:35:00,95.06,95.12,95.05,95.07,7962.0,87.5812,87.6364,87.572,87.5904,7962.0
2016-12-28 12:40:00,95.06,95.11,95.0,95.03,7043.0,87.5812,87.6272,87.5259,87.5535,7043.0
2016-12-28 12:45:00,95.01,95.01,94.96,95.01,5822.0,87.5351,87.5351,87.489,87.5351,5822.0
2016-12-28 12:50:00,95.03,95.03,95.01,95.03,1100.0,87.5535,87.5535,87.5351,87.5535,1100.0
2016-12-28 12:55:00,95.03,95.03,94.98,95.0,5070.0,87.5535,87.5535,87.5075,87.5259,5070.0
2016-12-28 13:00:00,95.02,95.11,95.01,95.08,2700.0,87.5443,87.6272,87.5351,87.5996,2700.0
2016-12-28 13:05:00,95.07,95.07,94.99,95.02,2427.0,87.5904,87.5904,87.5167,87.5443,2427.0
2016-12-28 13:10:00,95.02,95.02,95.02,95.02,0.0,87.5443,87.5443,87.5443,87.5443,0.0
2016-12-28 13:15:00,95.0,95.02,95.0,95.02,200.0,87.5259,87.5443,87.5259,87.5443,200.0
2016-12-28 13:20:00,95.03,95.11,95.02,95.1,5141.0,87.5535,87.6272,87.5443,87.618,5141.0
2016-12-28 13:25:00,95.08,95.08,95.0,95.01,1605.0,87.5996,87.5996,87.5259,87.5351,1605.0
2016-12-28 13:30:00,95.02,95.04,95.01,95.03,1600.0,87.5443,87.5627,87.5351,87.5535,1600.0
2016-12-28 13:35:00,95.02,95.02,95.01,95.01,700.0,87.5443,87.5443,87.5351,87.5351,700.0
2016-12-28 13:40:00,95.02,95.03,95.0,95.01,3900.0,87.5443,87.5535,87.5259,87.5351,3900.0
2016-12-28 13:45:00,95.01,95.02,94.99,95.01,4299.0,87.5351,87.5443,87.5167,87.5351,4299.0
2016-12-28 13:50:00,95.01,95.01,94.99,95.0,9918.0,87.5351,87.5351,87.5167,87.5259,9918.0
2016-12-28 13:55:00,95.0,95.04,94.99,95.0,8337.0,87.5259,87.5627,87.5167,87.5259,8337.0
2016-12-28 14:00:00,95.02,95.04,95.01,95.01,8154.0,87.5443,87.5627,87.5351,87.5351,8154.0
2016-12-28 14:05:00,95.02,95.04,95.02,95.04,6030.0,87.5443,87.5627,87.5443,87.5627,6030.0
2016-12-28 14:10:00,95.04,95.04,94.9,94.91,5235.0,87.5627,87.5627,87.4338,87.443,5235.0
2016-12-28 14:15:00,94.9,94.92,94.84,94.9,15725.0,87.4338,87.4522,87.3785,87.4338,15725.0
2016-12-28 14:20:00,94.9,94.92,94.88,94.91,4495.0,87.4338,87.4522,87.4153,87.443,4495.0
2016-12-28 14:25:00,94.9,94.98,94.9,94.97,5215.0,87.4338,87.5075,87.4338,87.4982,5215.0
2016-12-28 14:30:00,94.95,95.0,94.95,95.0,4082.0,87.4798,87.5259,87.4798,87.5259,4082.0
2016-12-28 14:35:00,94.98,94.99,94.95,94.95,800.0,87.5075,87.5167,87.4798,87.4798,800.0
2016-12-28 14:40:00,94.92,94.94,94.9,94.91,4545.0,87.4522,87.4706,87.4338,87.443,4545.0
2016-12-28 14:45:00,94.91,94.96,94.91,94.92,3498.0,87.443,87.489,87.443,87.4522,3498.0
2016-12-28 14:50:00,94.91,94.91,94.86,94.89,13555.0,87.443,87.443,87.3969,87.4245,13555.0
2016-12-28 14:55:00,94.89,94.94,94.88,94.92,8398.0,87.4245,87.4706,87.4153,87.4522,8398.0
2016-12-28 15:00:00,94.91,94.99,94.91,94.97,3801.0,87.443,87.5167,87.443,87.4982,3801.0
2016-12-28 15:05:00,94.98,94.98,94.94,94.94,2800.0,87.5075,87.5075,87.4706,87.4706,2800.0
2016-12-28 15:10:00,94.94,94.94,94.88,94.93,2315.0,87.4706,87.4706,87.4153,87.4614,2315.0
2016-12-28 15:15:00,94.92,94.94,94.88,94.88,2505.0,87.4522,87.4706,87.4153,87.4153,2505.0
2016-12-28 15:20:00,94.86,94.87,94.85,94.87,3500.0,87.3969,87.4061,87.3877,87.4061,3500.0
2016-12-28 15:25:00,94.87,94.87,94.85,94.87,5931.0,87.4061,87.4061,87.3877,87.4061,5931.0
2016-12-28 15:30:00,94.88,94.9,94.86,94.89,4908.0,87.4153,87.4338,87.3969,87.4245,4908.0
2016-12-28 15:35:00,94.88,94.88,94.85,94.85,5232.0,87.4153,87.4153,87.3877,87.3877,5232.0
2016-12-28 15:40:00,94.85,94.87,94.82,94.83,26755.0,87.3877,87.4061,87.36,87.3693,26755.0
2016-12-28 15:45:00,94.82,94.82,94.74,94.74,7678.0,87.36,87.36,87.2863,87.2863,7678.0
2016-12-28 15:50:00,94.74,94.81,94.71,94.73,11493.0,87.2863,87.3508,87.2587,87.2771,11493.0
2016-12-28 15:55:00,94.72,94.78,94.65,94.7,27220.0,87.2679,87.3232,87.2034,87.2495,27220.0
2016-12-29 09:30:00,94.8,95.11,94.57,94.91,10787.0,87.3416,87.6272,87.1297,87.443,10787.0
2016-12-29 09:35:00,94.9,95.1,94.76,94.95,1700.0,87.4338,87.618,87.3048,87.4798,1700.0
2016-12-29 09:40:00,94.87,94.97,94.85,94.92,3812.0,87.4061,87.4982,87.3877,87.4522,3812.0
2016-12-29 09:45:00,94.98,94.98,94.55,94.55,2837.0,87.5075,87.5075,87.1113,87.1113,2837.0
2016-12-29 09:50:00,94.52,94.64,94.52,94.63,2300.0,87.0836,87.1942,87.0836,87.185,2300.0
2016-12-29 09:55:00,94.61,94.66,94.53,94.56,6131.0,87.1666,87.2126,87.0929,87.1205,6131.0
2016-12-29 10:00:00,94.54,94.74,94.54,94.72,13761.0,87.1021,87.2863,87.1021,87.2679,13761.0
2016-12-29 10:05:00,94.71,94.73,94.51,94.53,3500.0,87.2587,87.2771,87.0744,87.0929,3500.0
2016-12-29 10:10:00,94.49,94.58,94.42,94.58,4671.0,87.056,87.1389,86.9915,87.1389,4671.0
2016-12-29 10:15:00,94.58,94.72,94.58,94.59,3392.0,87.1389,87.2679,87.1389,87.1481,3392.0
2016-12-29 10:20:00,94.63,94.7,94.63,94.67,3020.0,87.185,87.2495,87.185,87.2218,3020.0
2016-12-29 10:25:00,94.69,94.82,94.61,94.64,11525.0,87.2403,87.36,87.1666,87.1942,11525.0
2016-12-29 10:30:00,94.68,94.74,94.62,94.65,4628.0,87.2311,87.2863,87.1758,87.2034,4628.0
2016-12-29 10:35:00,94.6,94.65,94.54,94.58,6618.0,87.1574,87.2034,87.1021,87.1389,6618.0
2016-12-29 10:40:00,94.53,94.55,94.47,94.47,1400.0,87.0929,87.1113,87.0376,87.0376,1400.0
2016-12-29 10:45:00,94.47,94.55,94.43,94.5,3480.0,87.0376,87.1113,87.0007,87.0652,3480.0
2016-12-29 10:50:00,94.42,94.42,94.3,94.34,3900.0,86.9915,86.9915,86.881,86.9178,3900.0
2016-12-29 10:55:00,94.39,94.43,94.32,94.37,4619.0,86.9639,87.0007,86.8994,86.9454,4619.0
2016-12-29 11:00:00,94.36,94.51,94.36,94.49,7000.0,86.9362,87.0744,86.9362,87.056,7000.0
2016-12-29 11:05:00,94.49,94.55,94.47,94.55,2910.0,87.056,87.1113,87.0376,87.1113,2910.0
2016-12-29 11:10:00,94.55,94.58,94.47,94.57,3834.0,87.1113,87.1389,87.0376,87.1297,3834.0
2016-12-29 11:15:00,94.57,94.59,94.45,94.55,4513.0,87.1297,87.1481,87.0192,87.1113,4513.0
2016-12-29 11:20:00,94.58,94.58,94.46,94.54,1800.0,87.1389,87.1389,87.0284,87.1021,1800.0
2016-12-29 11:25:00,94.53,94.57,94.45,94.49,3192.0,87.0929,87.1297,87.0192,87.056,3192.0
2016-12-29 11:30:00,94.44,94.54,94.44,94.54,26397.0,87.0099,87.1021,87.0099,87.1021,26397.0
2016-12-29 11:35:00,94.54,94.65,94.54,94.65,3900.0,87.1021,87.2034,87.1021,87.2034,3900.0
2016-12-29 11:40:00,94.63,94.67,94.6,94.61,4153.0,87.185,87.2218,87.1574,87.1666,4153.0
2016-12-29 11:45:00,94.63,94.67,94.57,94.65,3291.0,87.185,87.2218,87.1297,87.2034,3291.0
2016-12-29 11:50:00,94.64,94.65,94.58,94.65,4401.0,87.1942,87.2034,87.1389,87.2034,4401.0
2016-12-29 11:55:00,94.67,94.68,94.55,94.57,4500.0,87.2218,87.2311,87.1113,87.1297,4500.0
2016-12-29 12:00:00,94.6,94.64,94.58,94.6,2000.0,87.1574,87.1942,87.1389,87.1574,2000.0
2016-12-29 12:05:00,94.59,94.61,94.55,94.55,6700.0,87.1481,87.1666,87.1113,87.1113,6700.0
2016-12-29 12:10:00,94.53,94.6,94.52,94.6,5204.0,87.0929,87.1574,87.0836,87.1574,5204.0
2016-12-29 12:15:00,94.6,94.68,94.59,94.67,2500.0,87.1574,87.2311,87.1481,87.2218,2500.0
2016-12-29 12:20:00,94.67,94.69,94.63,94.68,3626.0,87.2218,87.2403,87.185,87.2311,3626.0
2016-12-29 12:25:00,94.67,94.7,94.63,94.69,1100.0,87.2218,87.2495,87.185,87.2403,1100.0
2016-12-29 12:30:00,94.68,94.69,94.65,94.65,6327.0,87.2311,87.2403,87.2034,87.2034,6327.0
2016-12-29 12:35:00,94.68,94.68,94.62,94.63,1200.0,87.2311,87.2311,87.1758,87.185,1200.0
2016-12-29 12:40:00,94.6,94.7,94.6,94.7,2000.0,87.1574,87.2495,87.1574,87.2495,2000.0
2016-12-29 12:45:00,94.68,94.76,94.67,94.7,6277.0,87.2311,87.3048,87.2218,87.2495,6277.0
2016-12-29 12:50:00,94.67,94.72,94.65,94.72,7500.0,87.2218,87.2679,87.2034,87.2679,7500.0
2016-12-29 12:55:00,94.7,94.73,94.62,94.62,6085.0,87.2495,87.2771,87.1758,87.1758,6085.0
2016-12-29 13:00:00,94.59,94.62,94.54,94.54,1400.0,87.1481,87.1758,87.1021,87.1021,1400.0
2016-12-29 13:05:00,94.51,94.57,94.49,94.49,2900.0,87.0744,87.1297,87.056,87.056,2900.0
2016-12-29 13:10:00,94.54,94.57,94.52,94.56,12800.0,87.1021,87.1297,87.0836,87.1205,12800.0
2016-12-29 13:15:00,94.56,94.59,94.56,94.58,3646.0,87.1205,87.1481,87.1205,87.1389,3646.0
2016-12-29 13:20:00,94.6,94.6,94.58,94.58,2316.0,87.1574,87.1574,87.1389,87.1389,2316.0
2016-12-29 13:25:00,94.63,94.69,94.63,94.69,800.0,87.185,87.2403,87.185,87.2403,800.0
2016-12-29 13:30:00,94.68,94.68,94.5,94.5,1900.0,87.2311,87.2311,87.0652,87.0652,1900.0
2016-12-29 13:35:00,94.53,94.53,94.45,94.45,1000.0,87.0929,87.0929,87.0192,87.0192,1000.0
2016-12-29 13:40:00,94.45,94.46,94.43,94.44,1300.0,87.0192,87.0284,87.0007,87.0099,1300.0
2016-12-29 13:45:00,94.45,94.46,94.35,94.38,1787.0,87.0192,87.0284,86.927,86.9547,1787.0
2016-12-29 13:50:00,94.38,94.49,94.38,94.49,2426.0,86.9547,87.056,86.9547,87.056,2426.0
2016-12-29 13:55:00,94.49,94.53,94.48,94.53,1419.0,87.056,87.0929,87.0468,87.0929,1419.0
2016-12-29 14:00:00,94.54,94.61,94.53,94.56,3425.0,87.1021,87.1666,87.0929,87.1205,3425.0
2016-12-29 14:05:00,94.54,94.56,94.52,94.53,13633.0,87.1021,87.1205,87.0836,87.0929,13633.0
2016-12-29 14:10:00,94.53,94.53,94.42,94.42,1069.0,87.0929,87.0929,86.9915,86.9915,1069.0
2016-12-29 14:15:00,94.41,94.53,94.41,94.49,4102.0,86.9823,87.0929,86.9823,87.056,4102.0
2016-12-29 14:20:00,94.5,94.54,94.5,94.54,12102.0,87.0652,87.1021,87.0652,87.1021,12102.0
2016-12-29 14:25:00,94.52,94.53,94.47,94.47,1300.0,87.0836,87.0929,87.0376,87.0376,1300.0
2016-12-29 14:30:00,94.47,94.48,94.38,94.38,2100.0,87.0376,87.0468,86.9547,86.9547,2100.0
2016-12-29 14:35:00,94.4,94.44,94.4,94.43,800.0,86.9731,87.0099,86.9731,87.0007,800.0
2016-12-29 14:40:00,94.41,94.45,94.35,94.45,4050.0,86.9823,87.0192,86.927,87.0192,4050.0
2016-12-29 14:45:00,94.47,94.47,94.37,94.39,2920.0,87.0376,87.0376,86.9454,86.9639,2920.0
2016-12-29 14:50:00,94.36,94.42,94.36,94.4,1431.0,86.9362,86.9915,86.9362,86.9731,1431.0
2016-12-29 14:55:00,94.4,94.42,94.4,94.4,2090.0,86.9731,86.9915,86.9731,86.9731,2090.0
2016-12-29 15:00:00,94.4,94.47,94.4,94.46,2332.0,86.9731,87.0376,86.9731,87.0284,2332.0
2016-12-29 15:05:00,94.45,94.45,94.36,94.36,2441.0,87.0192,87.0192,86.9362,86.9362,2441.0
2016-12-29 15:10:00,94.38,94.43,94.38,94.43,1774.0,86.9547,87.0007,86.9547,87.0007,1774.0
2016-12-29 15:15:00,94.43,94.48,94.42,94.46,3981.0,87.0007,87.0468,86.9915,87.0284,3981.0
2016-12-29 15:20:00,94.45,94.49,94.44,94.48,2323.0,87.0192,87.056,87.0099,87.0468,2323.0
2016-12-29 15:25:00,94.48,94.49,94.42,94.42,4642.0,87.0468,87.056,86.9915,86.9915,4642.0
2016-12-29 15:30:00,94.42,94.44,94.34,94.37,9256.0,86.9915,87.0099,86.9178,86.9454,9256.0
2016-12-29 15:35:00,94.38,94.39,94.31,94.37,8642.0,86.9547,86.9639,86.8902,86.9454,8642.0
2016-12-29 15:40:00,94.37,94.42,94.34,94.34,4600.0,86.9454,86.9915,86.9178,86.9178,4600.0
2016-12-29 15:45:00,94.34,94.37,94.31,94.34,14938.0,86.9178,86.9454,86.8902,86.9178,14938.0
2016-12-29 15:50:00,94.35,94.36,94.34,94.34,7338.0,86.927,86.9362,86.9178,86.9178,7338.0
2016-12-29 15:55:00,94.33,94.35,94.26,94.3,35822.0,86.9086,86.927,86.8441,86.881,35822.0
2016-12-30 09:30:00,94.64,94.69,94.32,94.37,5737.0,87.1942,87.2403,86.8994,86.9454,5737.0
2016-12-30 09:35:00,94.35,94.36,94.07,94.11,4628.0,86.927,86.9362,86.6691,86.7059,4628.0
2016-12-30 09:40:00,94.1,94.27,94.1,94.2,2400.0,86.6967,86.8533,86.6967,86.7888,2400.0
2016-12-30 09:45:00,94.14,94.32,94.14,94.24,3200.0,86.7335,86.8994,86.7335,86.8257,3200.0
2016-12-30 09:50:00,94.23,94.23,94.05,94.09,4734.0,86.8165,86.8165,86.6506,86.6875,4734.0
2016-12-30 09:55:00,94.05,94.13,93.89,93.92,14653.0,86.6506,86.7243,86.5032,86.5309,14653.0
2016-12-30 10:00:00,94.02,94.07,93.87,93.88,4690.0,86.623,86.6691,86.4848,86.494,4690.0
2016-12-30 10:05:00,93.85,94.12,93.85,94.12,3900.0,86.4664,86.7151,86.4664,86.7151,3900.0
2016-12-30 10:10:00,94.06,94.11,94.04,94.11,1500.0,86.6598,86.7059,86.6414,86.7059,1500.0
2016-12-30 10:15:00,94.09,94.1,94.06,94.06,852.0,86.6875,86.6967,86.6598,86.6598,852.0
2016-12-30 10:20:00,94.04,94.05,93.96,94.01,2573.0,86.6414,86.6506,86.5677,86.6138,2573.0
2016-12-30 10:25:00,94.0,94.13,94.0,94.08,2467.0,86.6046,86.7243,86.6046,86.6783,2467.0
2016-12-30 10:30:00,94.14,94.23,94.13,94.18,1834.0,86.7335,86.8165,86.7243,86.7704,1834.0
2016-12-30 10:35:00,94.17,94.18,94.15,94.15,200.0,86.7612,86.7704,86.7428,86.7428,200.0
2016-12-30 10:40:00,94.17,94.25,94.16,94.16,4768.0,86.7612,86.8349,86.752,86.752,4768.0
2016-12-30 10:45:00,94.16,94.17,94.05,94.13,2000.0,86.752,86.7612,86.6506,86.7243,2000.0
2016-12-30 10:50:00,94.2,94.21,94.17,94.21,2200.0,86.7888,86.798,86.7612,86.798,2200.0
2016-12-30 10:55:00,94.26,94.32,94.24,94.32,2569.0,86.8441,86.8994,86.8257,86.8994,2569.0
2016-12-30 11:00:00,94.31,94.31,94.26,94.26,400.0,86.8902,86.8902,86.8441,86.8441,400.0
2016-12-30 11:05:00,94.29,94.3,94.2,94.21,5600.0,86.8717,86.881,86.7888,86.798,5600.0
2016-12-30 11:10:00,94.16,94.19,94.11,94.19,800.0,86.752,86.7796,86.7059,86.7796,800.0
2016-12-30 11:15:00,94.19,94.2,94.13,94.19,4768.0,86.7796,86.7888,86.7243,86.7796,4768.0
2016-12-30 11:20:00,94.25,94.38,94.23,94.34,5580.0,86.8349,86.9547,86.8165,86.9178,5580.0
2016-12-30 11:25:00,94.29,94.33,94.29,94.32,3072.0,86.8717,86.9086,86.8717,86.8994,3072.0
2016-12-30 11:30:00,94.36,94.38,94.28,94.32,1200.0,86.9362,86.9547,86.8625,86.8994,1200.0
2016-12-30 11:35:00,94.36,94.36,94.23,94.26,2600.0,86.9362,86.9362,86.8165,86.8441,2600.0
2016-12-30 11:40:00,94.29,94.39,94.29,94.35,1300.0,86.8717,86.9639,86.8717,86.927,1300.0
2016-12-30 11:45:00,94.34,94.36,94.32,94.32,626.0,86.9178,86.9362,86.8994,86.8994,626.0
2016-12-30 11:50:00,94.34,94.4,94.34,94.37,1500.0,86.9178,86.9731,86.9178,86.9454,1500.0
2016-12-30 11:55:00,94.36,94.37,94.34,94.34,750.0,86.9362,86.9454,86.9178,86.9178,750.0
2016-12-30 12:00:00,94.38,94.38,94.32,94.32,2662.0,86.9547,86.9547,86.8994,86.8994,2662.0
2016-12-30 12:05:00,94.32,94.4,94.31,94.4,2400.0,86.8994,86.9731,86.8902,86.9731,2400.0
2016-12-30 12:10:00,94.43,94.5,94.42,94.47,1300.0,87.0007,87.0652,86.9915,87.0376,1300.0
2016-12-30 12:15:00,94.49,94.52,94.47,94.5,2664.0,87.056,87.0836,87.0376,87.0652,2664.0
2016-12-30 12:20:00,94.51,94.53,94.47,94.53,1000.0,87.0744,87.0929,87.0376,87.0929,1000.0
2016-12-30 12:25:00,94.53,94.53,94.43,94.43,1520.0,87.0929,87.0929,87.0007,87.0007,1520.0
2016-12-30 12:30:00,94.42,94.51,94.42,94.51,2798.0,86.9915,87.0744,86.9915,87.0744,2798.0
2016-12-30 12:35:00,94.48,94.48,94.41,94.43,800.0,87.0468,87.0468,86.9823,87.0007,800.0
2016-12-30 12:40:00,94.44,94.44,94.44,94.44,400.0,87.0099,87.0099,87.0099,87.0099,400.0
2016-12-30 12:45:00,94.43,94.47,94.42,94.45,1200.0,87.0007,87.0376,86.9915,87.0192,1200.0
2016-12-30 12:50:00,94.45,94.45,94.35,94.39,1820.0,87.0192,87.0192,86.927,86.9639,1820.0
2016-12-30 12:55:00,94.41,94.45,94.4,94.44,1300.0,86.9823,87.0192,86.9731,87.0099,1300.0
2016-12-30 13:00:00,94.45,94.47,94.44,94.47,1300.0,87.0192,87.0376,87.0099,87.0376,1300.0
2016-12-30 13:05:00,94.47,94.47,94.41,94.43,1070.0,87.0376,87.0376,86.9823,87.0007,1070.0
2016-12-30 13:10:00,94.39,94.44,94.39,94.43,827.0,86.9639,87.0099,86.9639,87.0007,827.0
2016-12-30 13:15:00,94.42,94.57,94.42,94.53,1004.0,86.9915,87.1297,86.9915,87.0929,1004.0
2016-12-30 13:20:00,94.56,94.58,94.5,94.56,7460.0,87.1205,87.1389,87.0652,87.1205,7460.0
2016-12-30 13:25:00,94.55,94.59,94.52,94.54,700.0,87.1113,87.1481,87.0836,87.1021,700.0
2016-12-30 13:30:00,94.54,94.54,94.47,94.48,400.0,87.1021,87.1021,87.0376,87.0468,400.0
2016-12-30 13:35:00,94.53,94.55,94.52,94.52,400.0,87.0929,87.1113,87.0836,87.0836,400.0
2016-12-30 13:40:00,94.49,94.49,94.43,94.43,1300.0,87.056,87.056,87.0007,87.0007,1300.0
2016-12-30 13:45:00,94.37,94.39,94.32,94.32,1694.0,86.9454,86.9639,86.8994,86.8994,1694.0
2016-12-30 13:50:00,94.36,94.4,94.36,94.4,700.0,86.9362,86.9731,86.9362,86.9731,700.0
2016-12-30 13:55:00,94.4,94.4,94.33,94.34,1565.0,86.9731,86.9731,86.9086,86.9178,1565.0
2016-12-30 14:00:00,94.34,94.4,94.3,94.3,2300.0,86.9178,86.9731,86.881,86.881,2300.0
2016-12-30 14:05:00,94.33,94.36,94.27,94.27,3242.0,86.9086,86.9362,86.8533,86.8533,3242.0
2016-12-30 14:10:00,94.3,94.3,94.2,94.2,2932.0,86.881,86.881,86.7888,86.7888,2932.0
2016-12-30 14:15:00,94.22,94.28,94.22,94.26,699.0,86.8073,86.8625,86.8073,86.8441,699.0
2016-12-30 14:20:00,94.27,94.27,94.25,94.26,1900.0,86.8533,86.8533,86.8349,86.8441,1900.0
2016-12-30 14:25:00,94.27,94.27,94.18,94.22,4437.0,86.8533,86.8533,86.7704,86.8073,4437.0
2016-12-30 14:30:00,94.18,94.2,94.12,94.12,2246.0,86.7704,86.7888,86.7151,86.7151,2246.0
2016-12-30 14:35:00,94.11,94.21,94.11,94.19,1300.0,86.7059,86.798,86.7059,86.7796,1300.0
2016-12-30 14:40:00,94.18,94.22,94.18,94.22,1331.0,86.7704,86.8073,86.7704,86.8073,1331.0
2016-12-30 14:45:00,94.23,94.23,94.06,94.06,1700.0,86.8165,86.8165,86.6598,86.6598,1700.0
2016-12-30 14:50:00,94.01,94.05,94.0,94.03,8969.0,86.6138,86.6506,86.6046,86.6322,8969.0
2016-12-30 14:55:00,94.01,94.04,93.99,94.03,7757.0,86.6138,86.6414,86.5953,86.6322,7757.0
2016-12-30 15:00:00,94.1,94.1,94.05,94.08,605.0,86.6967,86.6967,86.6506,86.6783,605.0
2016-12-30 15:05:00,94.13,94.16,94.1,94.12,2042.0,86.7243,86.752,86.6967,86.7151,2042.0
2016-12-30 15:10:00,94.13,94.25,94.13,94.19,5704.0,86.7243,86.8349,86.7243,86.7796,5704.0
2016-12-30 15:15:00,94.23,94.25,94.18,94.18,2905.0,86.8165,86.8349,86.7704,86.7704,2905.0
2016-12-30 15:20:00,94.2,94.24,94.2,94.22,3027.0,86.7888,86.8257,86.7888,86.8073,3027.0
2016-12-30 15:25:00,94.18,94.26,94.18,94.24,3379.0,86.7704,86.8441,86.7704,86.8257,3379.0
2016-12-30 15:30:00,94.23,94.28,94.14,94.16,4653.0,86.8165,86.8625,86.7335,86.752,4653.0
2016-12-30 15:35:00,94.17,94.18,94.12,94.16,4102.0,86.7612,86.7704,86.7151,86.752,4102.0
2016-12-30 15:40:00,94.15,94.17,94.07,94.12,5276.0,86.7428,86.7612,86.6691,86.7151,5276.0
2016-12-30 15:45:00,94.11,94.11,94.0,94.0,15237.0,86.7059,86.7059,86.6046,86.6046,15237.0
2016-12-30 15:50:00,94.01,94.05,94.0,94.03,18304.0,86.6138,86.6506,86.6046,86.6322,18304.0
2016-12-30 15:55:00,94.02,94.31,93.99,94.29,68816.0,86.623,86.8902,86.5953,86.8717,68816.0
2017-01-03 09:30:00,95.01,95.51,94.83,95.41,40273.0,87.5351,87.9958,87.3693,87.9036,40273.0
2017-01-03 09:35:00,95.45,95.93,95.31,95.68,9467.0,87.9405,88.3827,87.8115,88.1524,9467.0
2017-01-03 09:40:00,95.68,96.14,95.66,96.14,10116.0,88.1524,88.5762,88.134,88.5762,10116.0
2017-01-03 09:45:00,96.14,96.35,96.0,96.27,47482.0,88.5762,88.7697,88.4472,88.696,47482.0
2017-01-03 09:50:00,96.25,96.26,96.02,96.04,22029.0,88.6775,88.6868,88.4656,88.4841,22029.0
2017-01-03 09:55:00,96.02,96.28,95.96,96.24,25212.0,88.4656,88.7052,88.4104,88.6683,25212.0
2017-01-03 10:00:00,96.26,96.27,96.06,96.18,9160.0,88.6868,88.696,88.5025,88.613,9160.0
2017-01-03 10:05:00,96.18,96.63,96.17,96.56,21765.0,88.613,89.0276,88.6038,88.9632,21765.0
2017-01-03 10:10:00,96.5,96.58,96.33,96.39,14645.0,88.9079,88.9816,88.7512,88.8065,14645.0
2017-01-03 10:15:00,96.39,96.48,96.29,96.31,21990.0,88.8065,88.8894,88.7144,88.7328,21990.0
2017-01-03 10:20:00,96.36,96.5,96.22,96.31,20793.0,88.7789,88.9079,88.6499,88.7328,20793.0
2017-01-03 10:25:00,96.32,96.35,96.14,96.25,17899.0,88.742,88.7697,88.5762,88.6775,17899.0
2017-01-03 10:30:00,96.25,96.37,96.17,96.29,21407.0,88.6775,88.7881,88.6038,88.7144,21407.0
2017-01-03 10:35:00,96.29,96.31,96.14,96.16,35014.0,88.7144,88.7328,88.5762,88.5946,35014.0
2017-01-03 10:40:00,96.16,96.23,96.12,96.16,23277.0,88.5946,88.6591,88.5578,88.5946,23277.0
2017-01-03 10:45:00,96.17,96.17,95.92,95.92,76144.0,88.6038,88.6038,88.3735,88.3735,76144.0
2017-01-03 10:50:00,95.92,96.0,95.86,95.91,5769.0,88.3735,88.4472,88.3182,88.3643,5769.0
2017-01-03 10:55:00,95.89,95.89,95.77,95.8,8890.0,88.3459,88.3459,88.2353,88.2629,8890.0
2017-01-03 11:00:00,95.77,95.77,95.58,95.7,7352.0,88.2353,88.2353,88.0603,88.1708,7352.0
2017-01-03 11:05:00,95.67,95.93,95.67,95.92,5467.0,88.1432,88.3827,88.1432,88.3735,5467.0
2017-01-03 11:10:00,95.93,95.96,95.86,95.89,7494.0,88.3827,88.4104,88.3182,88.3459,7494.0
2017-01-03 11:15:00,95.88,96.0,95.86,95.9,4858.0,88.3367,88.4472,88.3182,88.3551,4858.0
2017-01-03 11:20:00,95.9,96.08,95.82,96.05,4507.0,88.3551,88.5209,88.2814,88.4933,4507.0
2017-01-03 11:25:00,96.03,96.03,95.91,95.96,6325.0,88.4748,88.4748,88.3643,88.4104,6325.0
2017-01-03 11:30:00,95.98,96.05,95.94,95.95,5834.0,88.4288,88.4933,88.3919,88.4011,5834.0
2017-01-03 11:35:00,95.98,95.98,95.82,95.82,6220.0,88.4288,88.4288,88.2814,88.2814,6220.0
2017-01-03 11:40:00,95.81,95.81,95.57,95.62,4800.0,88.2722,88.2722,88.051,88.0971,4800.0
2017-01-03 11:45:00,95.63,95.79,95.62,95.73,7300.0,88.1063,88.2537,88.0971,88.1985,7300.0
2017-01-03 11:50:00,95.74,95.88,95.74,95.87,4580.0,88.2077,88.3367,88.2077,88.3274,4580.0
2017-01-03 11:55:00,95.86,95.89,95.35,95.55,20175.0,88.3182,88.3459,87.8483,88.0326,20175.0
2017-01-03 12:00:00,95.58,95.66,95.56,95.66,4613.0,88.0603,88.134,88.0418,88.134,4613.0
2017-01-03 12:05:00,95.63,95.67,95.53,95.62,5060.0,88.1063,88.1432,88.0142,88.0971,5060.0
2017-01-03 12:10:00,95.65,95.7,95.6,95.62,2300.0,88.1247,88.1708,88.0787,88.0971,2300.0
2017-01-03 12:15:00,95.62,95.62,95.55,95.57,3600.0,88.0971,88.0971,88.0326,88.051,3600.0
2017-01-03 12:20:00,95.57,95.58,95.49,95.55,2780.0,88.051,88.0603,87.9773,88.0326,2780.0
2017-01-03 12:25:00,95.58,95.64,95.52,95.52,9808.0,88.0603,88.1155,88.005,88.005,9808.0
2017-01-03 12:30:00,95.51,95.52,95.43,95.52,3241.0,87.9958,88.005,87.9221,88.005,3241.0
2017-01-03 12:35:00,95.53,95.53,95.44,95.46,4710.0,88.0142,88.0142,87.9313,87.9497,4710.0
2017-01-03 12:40:00,95.44,95.44,95.38,95.41,7489.0,87.9313,87.9313,87.876,87.9036,7489.0
2017-01-03 12:45:00,95.4,95.53,95.39,95.53,5801.0,87.8944,88.0142,87.8852,88.0142,5801.0
2017-01-03 12:50:00,95.58,95.58,95.44,95.47,3200.0,88.0603,88.0603,87.9313,87.9589,3200.0
2017-01-03 12:55:00,95.47,95.53,95.45,95.51,3633.0,87.9589,88.0142,87.9405,87.9958,3633.0
2017-01-03 13:00:00,95.52,95.55,95.5,95.51,4518.0,88.005,88.0326,87.9865,87.9958,4518.0
2017-01-03 13:05:00,95.52,95.53,95.42,95.42,2904.0,88.005,88.0142,87.9128,87.9128,2904.0
2017-01-03 13:10:00,95.44,95.44,95.4,95.43,4656.0,87.9313,87.9313,87.8944,87.9221,4656.0
2017-01-03 13:15:00,95.44,95.53,95.44,95.53,1758.0,87.9313,88.0142,87.9313,88.0142,1758.0
2017-01-03 13:20:00,95.51,95.69,95.51,95.68,2313.0,87.9958,88.1616,87.9958,88.1524,2313.0
2017-01-03 13:25:00,95.69,95.72,95.61,95.61,6080.0,88.1616,88.1892,88.0879,88.0879,6080.0
2017-01-03 13:30:00,95.58,95.67,95.56,95.66,3199.0,88.0603,88.1432,88.0418,88.134,3199.0
2017-01-03 13:35:00,95.63,95.67,95.6,95.6,3000.0,88.1063,88.1432,88.0787,88.0787,3000.0
2017-01-03 13:40:00,95.61,95.61,95.47,95.61,6851.0,88.0879,88.0879,87.9589,88.0879,6851.0
2017-01-03 13:45:00,95.58,95.71,95.47,95.5,7434.0,88.0603,88.18,87.9589,87.9865,7434.0
2017-01-03 13:50:00,95.54,95.63,95.52,95.56,18276.0,88.0234,88.1063,88.005,88.0418,18276.0
2017-01-03 13:55:00,95.54,95.57,95.46,95.46,3100.0,88.0234,88.051,87.9497,87.9497,3100.0
2017-01-03 14:00:00,95.45,95.63,95.45,95.6,9300.0,87.9405,88.1063,87.9405,88.0787,9300.0
2017-01-03 14:05:00,95.6,95.6,95.5,95.53,6203.0,88.0787,88.0787,87.9865,88.0142,6203.0
2017-01-03 14:10:00,95.55,95.55,95.41,95.41,3846.0,88.0326,88.0326,87.9036,87.9036,3846.0
2017-01-03 14:15:00,95.42,95.51,95.35,95.38,6705.0,87.9128,87.9958,87.8483,87.876,6705.0
2017-01-03 14:20:00,95.35,95.36,95.22,95.22,10990.0,87.8483,87.8576,87.7286,87.7286,10990.0
2017-01-03 14:25:00,95.21,95.31,95.21,95.23,7047.0,87.7194,87.8115,87.7194,87.7378,7047.0
2017-01-03 14:30:00,95.24,95.24,95.12,95.18,4886.0,87.747,87.747,87.6364,87.6917,4886.0
2017-01-03 14:35:00,95.18,95.23,95.13,95.16,4324.0,87.6917,87.7378,87.6457,87.6733,4324.0
2017-01-03 14:40:00,95.17,95.22,95.16,95.21,4706.0,87.6825,87.7286,87.6733,87.7194,4706.0
2017-01-03 14:45:00,95.2,95.3,95.17,95.28,5128.0,87.7101,87.8023,87.6825,87.7839,5128.0
2017-01-03 14:50:00,95.29,95.34,95.23,95.34,8723.0,87.7931,87.8391,87.7378,87.8391,8723.0
2017-01-03 14:55:00,95.29,95.3,95.18,95.18,9997.0,87.7931,87.8023,87.6917,87.6917,9997.0
2017-01-03 15:00:00,95.18,95.21,95.11,95.11,15700.0,87.6917,87.7194,87.6272,87.6272,15700.0
2017-01-03 15:05:00,95.11,95.11,95.05,95.06,7247.0,87.6272,87.6272,87.572,87.5812,7247.0
2017-01-03 15:10:00,95.06,95.06,95.03,95.04,2711.0,87.5812,87.5812,87.5535,87.5627,2711.0
2017-01-03 15:15:00,95.05,95.06,94.89,94.89,14978.0,87.572,87.5812,87.4245,87.4245,14978.0
2017-01-03 15:20:00,94.89,94.9,94.85,94.86,9207.0,87.4245,87.4338,87.3877,87.3969,9207.0
2017-01-03 15:25:00,94.87,94.87,94.83,94.83,11804.0,87.4061,87.4061,87.3693,87.3693,11804.0
2017-01-03 15:30:00,94.83,94.98,94.75,94.93,21854.0,87.3693,87.5075,87.2956,87.4614,21854.0
2017-01-03 15:35:00,94.95,95.17,94.95,95.17,10306.0,87.4798,87.6825,87.4798,87.6825,10306.0
2017-01-03 15:40:00,95.17,95.29,95.17,95.28,15969.0,87.6825,87.7931,87.6825,87.7839,15969.0
2017-01-03 15:45:00,95.31,95.41,95.29,95.39,18133.0,87.8115,87.9036,87.7931,87.8852,18133.0
2017-01-03 15:50:00,95.4,95.44,95.36,95.4,20646.0,87.8944,87.9313,87.8576,87.8944,20646.0
2017-01-03 15:55:00,95.41,95.49,95.41,95.45,52588.0,87.9036,87.9773,87.9036,87.9405,52588.0
2017-01-04 09:30:00,95.55,96.25,95.34,95.34,10295.0,88.0326,88.6775,87.8391,87.8391,10295.0
2017-01-04 09:35:00,95.54,95.67,95.54,95.54,3400.0,88.0234,88.1432,88.0234,88.0234,3400.0
2017-01-04 09:40:00,95.62,95.75,95.57,95.63,3301.0,88.0971,88.2169,88.051,88.1063,3301.0
2017-01-04 09:45:00,95.75,95.76,95.56,95.71,2443.0,88.2169,88.2261,88.0418,88.18,2443.0
2017-01-04 09:50:00,95.7,95.86,95.62,95.63,26405.0,88.1708,88.3182,88.0971,88.1063,26405.0
2017-01-04 09:55:00,95.68,95.85,95.58,95.58,5553.0,88.1524,88.309,88.0603,88.0603,5553.0
2017-01-04 10:00:00,95.6,95.8,95.57,95.74,3556.0,88.0787,88.2629,88.051,88.2077,3556.0
2017-01-04 10:05:00,95.7,95.76,95.64,95.65,5800.0,88.1708,88.2261,88.1155,88.1247,5800.0
2017-01-04 10:10:00,95.63,95.75,95.6,95.73,5286.0,88.1063,88.2169,88.0787,88.1985,5286.0
2017-01-04 10:15:00,95.75,96.05,95.7,95.74,22953.0,88.2169,88.4933,88.1708,88.2077,22953.0
2017-01-04 10:20:00,95.78,95.83,95.72,95.77,6848.0,88.2445,88.2906,88.1892,88.2353,6848.0
2017-01-04 10:25:00,95.77,95.79,95.63,95.63,7136.0,88.2353,88.2537,88.1063,88.1063,7136.0
2017-01-04 10:30:00,95.68,95.81,95.67,95.75,22188.0,88.1524,88.2722,88.1432,88.2169,22188.0
2017-01-04 10:35:00,95.74,96.1,95.72,96.08,9349.0,88.2077,88.5393,88.1892,88.5209,9349.0
2017-01-04 10:40:00,96.06,96.13,96.01,96.13,3190.0,88.5025,88.567,88.4564,88.567,3190.0
2017-01-04 10:45:00,96.16,96.31,96.13,96.22,3837.0,88.5946,88.7328,88.567,88.6499,3837.0
2017-01-04 10:50:00,96.25,96.39,96.21,96.34,2818.0,88.6775,88.8065,88.6407,88.7605,2818.0
2017-01-04 10:55:00,96.33,96.48,96.33,96.37,3045.0,88.7512,88.8894,88.7512,88.7881,3045.0
2017-01-04 11:00:00,96.41,96.52,96.35,96.38,14500.0,88.825,88.9263,88.7697,88.7973,14500.0
2017-01-04 11:05:00,96.44,96.45,96.36,96.39,4516.0,88.8526,88.8618,88.7789,88.8065,4516.0
2017-01-04 11:10:00,96.37,96.45,96.37,96.38,2719.0,88.7881,88.8618,88.7881,88.7973,2719.0
2017-01-04 11:15:00,96.36,96.43,96.34,96.34,8594.0,88.7789,88.8434,88.7605,88.7605,8594.0
2017-01-04 11:20:00,96.36,96.46,96.33,96.36,8328.0,88.7789,88.871,88.7512,88.7789,8328.0
2017-01-04 11:25:00,96.38,96.57,96.33,96.57,8941.0,88.7973,88.9724,88.7512,88.9724,8941.0
2017-01-04 11:30:00,96.57,96.67,96.56,96.6,3149.0,88.9724,89.0645,88.9632,89.0,3149.0
2017-01-04 11:35:00,96.6,96.7,96.6,96.7,5109.0,89.0,89.0921,89.0,89.0921,5109.0
2017-01-04 11:40:00,96.72,96.78,96.67,96.73,5422.0,89.1106,89.1658,89.0645,89.1198,5422.0
2017-01-04 11:45:00,96.74,96.83,96.73,96.75,3710.0,89.129,89.2119,89.1198,89.1382,3710.0
2017-01-04 11:50:00,96.74,96.87,96.74,96.87,1400.0,89.129,89.2488,89.129,89.2488,1400.0
2017-01-04 11:55:00,96.89,96.98,96.8,96.8,3200.0,89.2672,89.3501,89.1843,89.1843,3200.0
2017-01-04 12:00:00,96.81,96.82,96.74,96.76,4465.0,89.1935,89.2027,89.129,89.1474,4465.0
2017-01-04 12:05:00,96.74,96.78,96.72,96.74,3351.0,89.129,89.1658,89.1106,89.129,3351.0
2017-01-04 12:10:00,96.75,96.75,96.68,96.73,3115.0,89.1382,89.1382,89.0737,89.1198,3115.0
2017-01-04 12:15:00,96.7,96.73,96.68,96.73,1788.0,89.0921,89.1198,89.0737,89.1198,1788.0
2017-01-04 12:20:00,96.73,96.74,96.69,96.73,4801.0,89.1198,89.129,89.0829,89.1198,4801.0
2017-01-04 12:25:00,96.72,96.75,96.65,96.71,6500.0,89.1106,89.1382,89.0461,89.1014,6500.0
2017-01-04 12:30:00,96.7,96.71,96.64,96.66,3000.0,89.0921,89.1014,89.0369,89.0553,3000.0
2017-01-04 12:35:00,96.66,96.69,96.64,96.67,6807.0,89.0553,89.0829,89.0369,89.0645,6807.0
2017-01-04 12:40:00,96.66,96.68,96.6,96.61,5900.0,89.0553,89.0737,89.0,89.0092,5900.0
2017-01-04 12:45:00,96.61,96.61,96.57,96.57,2138.0,89.0092,89.0092,88.9724,88.9724,2138.0
2017-01-04 12:50:00,96.57,96.59,96.51,96.53,9100.0,88.9724,88.9908,88.9171,88.9355,9100.0
2017-01-04 12:55:00,96.52,96.54,96.48,96.5,2150.0,88.9263,88.9447,88.8894,88.9079,2150.0
2017-01-04 13:00:00,96.48,96.52,96.48,96.52,4366.0,88.8894,88.9263,88.8894,88.9263,4366.0
2017-01-04 13:05:00,96.51,96.51,96.47,96.48,4069.0,88.9171,88.9171,88.8802,88.8894,4069.0
2017-01-04 13:10:00,96.49,96.53,96.49,96.52,3885.0,88.8987,88.9355,88.8987,88.9263,3885.0
2017-01-04 13:15:00,96.53,96.53,96.47,96.47,5670.0,88.9355,88.9355,88.8802,88.8802,5670.0
2017-01-04 13:20:00,96.46,96.5,96.46,96.5,3916.0,88.871,88.9079,88.871,88.9079,3916.0
2017-01-04 13:25:00,96.48,96.49,96.4,96.4,4300.0,88.8894,88.8987,88.8157,88.8157,4300.0
2017-01-04 13:30:00,96.4,96.44,96.34,96.39,5500.0,88.8157,88.8526,88.7605,88.8065,5500.0
2017-01-04 13:35:00,96.44,96.56,96.43,96.55,3202.0,88.8526,88.9632,88.8434,88.9539,3202.0
2017-01-04 13:40:00,96.56,96.66,96.55,96.64,6400.0,88.9632,89.0553,88.9539,89.0369,6400.0
2017-01-04 13:45:00,96.64,96.7,96.63,96.7,1800.0,89.0369,89.0921,89.0276,89.0921,1800.0
2017-01-04 13:50:00,96.71,96.75,96.7,96.7,5270.0,89.1014,89.1382,89.0921,89.0921,5270.0
2017-01-04 13:55:00,96.73,96.73,96.65,96.65,3373.0,89.1198,89.1198,89.0461,89.0461,3373.0
2017-01-04 14:00:00,96.64,96.64,96.55,96.55,4095.0,89.0369,89.0369,88.9539,88.9539,4095.0
2017-01-04 14:05:00,96.56,96.57,96.51,96.53,3709.0,88.9632,88.9724,88.9171,88.9355,3709.0
2017-01-04 14:10:00,96.53,96.69,96.52,96.67,6857.0,88.9355,89.0829,88.9263,89.0645,6857.0
2017-01-04 14:15:00,96.68,96.71,96.65,96.71,6100.0,89.0737,89.1014,89.0461,89.1014,6100.0
2017-01-04 14:20:00,96.71,96.77,96.67,96.67,5627.0,89.1014,89.1566,89.0645,89.0645,5627.0
2017-01-04 14:25:00,96.66,96.73,96.65,96.72,8000.0,89.0553,89.1198,89.0461,89.1106,8000.0
2017-01-04 14:30:00,96.7,96.74,96.64,96.67,12700.0,89.0921,89.129,89.0369,89.0645,12700.0
2017-01-04 14:35:00,96.67,96.76,96.67,96.75,8771.0,89.0645,89.1474,89.0645,89.1382,8771.0
2017-01-04 14:40:00,96.84,96.87,96.79,96.87,2113.0,89.2211,89.2488,89.1751,89.2488,2113.0
2017-01-04 14:45:00,96.88,96.88,96.79,96.8,4059.0,89.258,89.258,89.1751,89.1843,4059.0
2017-01-04 14:50:00,96.82,96.86,96.81,96.82,4042.0,89.2027,89.2395,89.1935,89.2027,4042.0
2017-01-04 14:55:00,96.83,96.88,96.76,96.79,22221.0,89.2119,89.258,89.1474,89.1751,22221.0
2017-01-04 15:00:00,96.79,97.01,96.78,96.95,7615.0,89.1751,89.3777,89.1658,89.3225,7615.0
2017-01-04 15:05:00,96.96,97.04,96.96,97.04,9300.0,89.3317,89.4054,89.3317,89.4054,9300.0
2017-01-04 15:10:00,97.05,97.09,97.0,97.05,12691.0,89.4146,89.4515,89.3685,89.4146,12691.0
2017-01-04 15:15:00,97.04,97.04,96.98,97.01,8700.0,89.4054,89.4054,89.3501,89.3777,8700.0
2017-01-04 15:20:00,96.99,97.11,96.97,97.08,10255.0,89.3593,89.4699,89.3409,89.4422,10255.0
2017-01-04 15:25:00,97.07,97.24,97.07,97.21,14375.0,89.433,89.5897,89.433,89.562,14375.0
2017-01-04 15:30:00,97.2,97.24,97.17,97.19,14424.0,89.5528,89.5897,89.5252,89.5436,14424.0
2017-01-04 15:35:00,97.19,97.19,97.08,97.11,18402.0,89.5436,89.5436,89.4422,89.4699,18402.0
2017-01-04 15:40:00,97.11,97.17,97.1,97.11,13200.0,89.4699,89.5252,89.4607,89.4699,13200.0
2017-01-04 15:45:00,97.11,97.11,97.01,97.01,24713.0,89.4699,89.4699,89.3777,89.3777,24713.0
2017-01-04 15:50:00,97.03,97.06,96.98,97.01,27789.0,89.3962,89.4238,89.3501,89.3777,27789.0
2017-01-04 15:55:00,97.04,97.09,96.99,97.08,55030.0,89.4054,89.4515,89.3593,89.4422,55030.0
2017-01-05 09:30:00,96.8,97.61,96.7,97.5,38620.0,89.1843,89.9305,89.0921,89.8292,38620.0
2017-01-05 09:35:00,97.64,97.64,97.36,97.58,13287.0,89.9582,89.9582,89.7002,89.9029,13287.0
2017-01-05 09:40:00,97.46,97.58,97.33,97.33,6680.0,89.7923,89.9029,89.6726,89.6726,6680.0
2017-01-05 09:45:00,97.37,97.57,97.32,97.34,44607.0,89.7094,89.8937,89.6634,89.6818,44607.0
2017-01-05 09:50:00,97.34,97.38,97.25,97.29,5080.0,89.6818,89.7186,89.5989,89.6357,5080.0
2017-01-05 09:55:00,97.34,97.5,97.34,97.44,4900.0,89.6818,89.8292,89.6818,89.7739,4900.0
2017-01-05 10:00:00,97.48,97.5,97.35,97.44,10142.0,89.8108,89.8292,89.691,89.7739,10142.0
2017-01-05 10:05:00,97.44,97.55,97.38,97.39,5405.0,89.7739,89.8753,89.7186,89.7279,5405.0
2017-01-05 10:10:00,97.39,97.43,97.35,97.4,4800.0,89.7279,89.7647,89.691,89.7371,4800.0
2017-01-05 10:15:00,97.4,97.43,97.29,97.29,4511.0,89.7371,89.7647,89.6357,89.6357,4511.0
2017-01-05 10:20:00,97.26,97.51,97.25,97.51,5687.0,89.6081,89.8384,89.5989,89.8384,5687.0
2017-01-05 10:25:00,97.5,97.69,97.49,97.68,14265.0,89.8292,90.0042,89.82,89.995,14265.0
2017-01-05 10:30:00,97.67,97.91,97.67,97.91,14739.0,89.9858,90.2069,89.9858,90.2069,14739.0
2017-01-05 10:35:00,97.93,97.96,97.77,97.79,11152.0,90.2254,90.253,90.078,90.0964,11152.0
2017-01-05 10:40:00,97.82,97.83,97.59,97.67,4837.0,90.124,90.1332,89.9121,89.9858,4837.0
2017-01-05 10:45:00,97.6,97.66,97.57,97.66,4900.0,89.9213,89.9766,89.8937,89.9766,4900.0
2017-01-05 10:50:00,97.61,97.68,97.42,97.53,10226.0,89.9305,89.995,89.7555,89.8568,10226.0
2017-01-05 10:55:00,97.55,97.7,97.49,97.57,5500.0,89.8753,90.0135,89.82,89.8937,5500.0
2017-01-05 11:00:00,97.54,97.69,97.54,97.58,6116.0,89.8661,90.0042,89.8661,89.9029,6116.0
2017-01-05 11:05:00,97.56,97.56,97.25,97.38,7700.0,89.8845,89.8845,89.5989,89.7186,7700.0
2017-01-05 11:10:00,97.39,97.39,97.17,97.17,10310.0,89.7279,89.7279,89.5252,89.5252,10310.0
2017-01-05 11:15:00,97.17,97.32,97.12,97.26,8629.0,89.5252,89.6634,89.4791,89.6081,8629.0
2017-01-05 11:20:00,97.27,97.4,97.26,97.4,11189.0,89.6173,89.7371,89.6081,89.7371,11189.0
2017-01-05 11:25:00,97.42,97.46,97.37,97.37,15276.0,89.7555,89.7923,89.7094,89.7094,15276.0
2017-01-05 11:30:00,97.35,97.45,97.35,97.4,6748.0,89.691,89.7831,89.691,89.7371,6748.0
2017-01-05 11:35:00,97.4,97.4,97.3,97.35,9030.0,89.7371,89.7371,89.6449,89.691,9030.0
2017-01-05 11:40:00,97.33,97.33,97.17,97.24,11342.0,89.6726,89.6726,89.5252,89.5897,11342.0
2017-01-05 11:45:00,97.24,97.33,97.21,97.22,4471.0,89.5897,89.6726,89.562,89.5712,4471.0
2017-01-05 11:50:00,97.24,97.28,97.17,97.24,15651.0,89.5897,89.6265,89.5252,89.5897,15651.0
2017-01-05 11:55:00,97.23,97.34,97.22,97.34,3212.0,89.5804,89.6818,89.5712,89.6818,3212.0
2017-01-05 12:00:00,97.34,97.39,97.26,97.31,8598.0,89.6818,89.7279,89.6081,89.6541,8598.0
2017-01-05 12:05:00,97.31,97.38,97.29,97.35,10170.0,89.6541,89.7186,89.6357,89.691,10170.0
2017-01-05 12:10:00,97.31,97.36,97.25,97.35,10044.0,89.6541,89.7002,89.5989,89.691,10044.0
2017-01-05 12:15:00,97.36,97.56,97.36,97.56,6174.0,89.7002,89.8845,89.7002,89.8845,6174.0
2017-01-05 12:20:00,97.56,97.56,97.44,97.45,4914.0,89.8845,89.8845,89.7739,89.7831,4914.0
2017-01-05 12:25:00,97.44,97.5,97.42,97.5,3850.0,89.7739,89.8292,89.7555,89.8292,3850.0
2017-01-05 12:30:00,97.5,97.57,97.49,97.55,9100.0,89.8292,89.8937,89.82,89.8753,9100.0
2017-01-05 12:35:00,97.56,97.6,97.51,97.58,5903.0,89.8845,89.9213,89.8384,89.9029,5903.0
2017-01-05 12:40:00,97.58,97.59,97.5,97.53,8362.0,89.9029,89.9121,89.8292,89.8568,8362.0
2017-01-05 12:45:00,97.54,97.59,97.54,97.58,3803.0,89.8661,89.9121,89.8661,89.9029,3803.0
2017-01-05 12:50:00,97.59,97.67,97.59,97.67,19458.0,89.9121,89.9858,89.9121,89.9858,19458.0
2017-01-05 12:55:00,97.66,97.67,97.55,97.56,11218.0,89.9766,89.9858,89.8753,89.8845,11218.0
2017-01-05 13:00:00,97.57,97.63,97.46,97.52,17843.0,89.8937,89.949,89.7923,89.8476,17843.0
2017-01-05 13:05:00,97.5,97.56,97.45,97.47,9670.0,89.8292,89.8845,89.7831,89.8016,9670.0
2017-01-05 13:10:00,97.51,97.54,97.46,97.53,14123.0,89.8384,89.8661,89.7923,89.8568,14123.0
2017-01-05 13:15:00,97.54,97.57,97.49,97.5,6580.0,89.8661,89.8937,89.82,89.8292,6580.0
2017-01-05 13:20:00,97.5,97.57,97.48,97.5,8703.0,89.8292,89.8937,89.8108,89.8292,8703.0
2017-01-05 13:25:00,97.5,97.53,97.46,97.48,5000.0,89.8292,89.8568,89.7923,89.8108,5000.0
2017-01-05 13:30:00,97.47,97.52,97.47,97.52,8649.0,89.8016,89.8476,89.8016,89.8476,8649.0
2017-01-05 13:35:00,97.53,97.65,97.53,97.55,9400.0,89.8568,89.9674,89.8568,89.8753,9400.0
2017-01-05 13:40:00,97.57,97.63,97.53,97.56,12963.0,89.8937,89.949,89.8568,89.8845,12963.0
2017-01-05 13:45:00,97.55,97.6,97.55,97.57,4800.0,89.8753,89.9213,89.8753,89.8937,4800.0
2017-01-05 13:50:00,97.58,97.58,97.5,97.5,5799.0,89.9029,89.9029,89.8292,89.8292,5799.0
2017-01-05 13:55:00,97.54,97.56,97.51,97.51,6600.0,89.8661,89.8845,89.8384,89.8384,6600.0
2017-01-05 14:00:00,97.51,97.56,97.5,97.53,11664.0,89.8384,89.8845,89.8292,89.8568,11664.0
2017-01-05 14:05:00,97.56,97.6,97.51,97.6,11903.0,89.8845,89.9213,89.8384,89.9213,11903.0
2017-01-05 14:10:00,97.6,97.8,97.6,97.78,24083.0,89.9213,90.1056,89.9213,90.0872,24083.0
2017-01-05 14:15:00,97.75,97.79,97.67,97.67,11382.0,90.0595,90.0964,89.9858,89.9858,11382.0
2017-01-05 14:20:00,97.67,97.67,97.54,97.54,5900.0,89.9858,89.9858,89.8661,89.8661,5900.0
2017-01-05 14:25:00,97.55,97.55,97.5,97.52,5331.0,89.8753,89.8753,89.8292,89.8476,5331.0
2017-01-05 14:30:00,97.51,97.57,97.5,97.53,11928.0,89.8384,89.8937,89.8292,89.8568,11928.0
2017-01-05 14:35:00,97.54,97.59,97.5,97.58,15202.0,89.8661,89.9121,89.8292,89.9029,15202.0
2017-01-05 14:40:00,97.61,97.62,97.53,97.59,13683.0,89.9305,89.9398,89.8568,89.9121,13683.0
2017-01-05 14:45:00,97.58,97.62,97.55,97.61,14087.0,89.9029,89.9398,89.8753,89.9305,14087.0
2017-01-05 14:50:00,97.63,97.63,97.55,97.62,11534.0,89.949,89.949,89.8753,89.9398,11534.0
2017-01-05 14:55:00,97.64,97.66,97.55,97.58,25397.0,89.9582,89.9766,89.8753,89.9029,25397.0
2017-01-05 15:00:00,97.58,97.73,97.58,97.69,14098.0,89.9029,90.0411,89.9029,90.0042,14098.0
2017-01-05 15:05:00,97.69,97.7,97.62,97.65,10166.0,90.0042,90.0135,89.9398,89.9674,10166.0
2017-01-05 15:10:00,97.64,97.67,97.64,97.65,9574.0,89.9582,89.9858,89.9582,89.9674,9574.0
2017-01-05 15:15:00,97.66,97.69,97.55,97.56,13583.0,89.9766,90.0042,89.8753,89.8845,13583.0
2017-01-05 15:20:00,97.56,97.72,97.56,97.71,20644.0,89.8845,90.0319,89.8845,90.0227,20644.0
2017-01-05 15:25:00,97.72,97.78,97.66,97.71,19722.0,90.0319,90.0872,89.9766,90.0227,19722.0
2017-01-05 15:30:00,97.7,97.77,97.66,97.7,16162.0,90.0135,90.078,89.9766,90.0135,16162.0
2017-01-05 15:35:00,97.7,97.72,97.65,97.66,18936.0,90.0135,90.0319,89.9674,89.9766,18936.0
2017-01-05 15:40:00,97.67,97.67,97.63,97.64,26590.0,89.9858,89.9858,89.949,89.9582,26590.0
2017-01-05 15:45:00,97.64,97.7,97.62,97.7,40167.0,89.9582,90.0135,89.9398,90.0135,40167.0
2017-01-05 15:50:00,97.7,97.71,97.61,97.66,33884.0,90.0135,90.0227,89.9305,89.9766,33884.0
2017-01-05 15:55:00,97.66,97.88,97.66,97.86,107361.0,89.9766,90.1793,89.9766,90.1609,107361.0
2017-01-06 09:30:00,98.02,98.36,97.97,98.31,9474.0,90.3083,90.6215,90.2622,90.5755,9474.0
2017-01-06 09:35:00,98.26,98.26,98.01,98.16,4296.0,90.5294,90.5294,90.2991,90.4373,4296.0
2017-01-06 09:40:00,98.05,98.37,98.02,98.12,12408.0,90.3359,90.6307,90.3083,90.4004,12408.0
2017-01-06 09:45:00,98.08,98.22,98.05,98.13,14079.0,90.3636,90.4926,90.3359,90.4096,14079.0
2017-01-06 09:50:00,98.11,98.32,98.11,98.26,2750.0,90.3912,90.5847,90.3912,90.5294,2750.0
2017-01-06 09:55:00,98.32,98.59,98.32,98.59,5197.0,90.5847,90.8334,90.5847,90.8334,5197.0
2017-01-06 10:00:00,98.53,98.54,98.36,98.54,22761.0,90.7782,90.7874,90.6215,90.7874,22761.0
2017-01-06 10:05:00,98.55,98.55,98.37,98.43,9384.0,90.7966,90.7966,90.6307,90.686,9384.0
2017-01-06 10:10:00,98.44,98.49,98.36,98.38,9000.0,90.6952,90.7413,90.6215,90.64,9000.0
2017-01-06 10:15:00,98.37,98.56,98.37,98.47,5798.0,90.6307,90.8058,90.6307,90.7229,5798.0
2017-01-06 10:20:00,98.39,98.49,98.38,98.43,14634.0,90.6492,90.7413,90.64,90.686,14634.0
2017-01-06 10:25:00,98.46,98.48,98.25,98.27,16911.0,90.7137,90.7321,90.5202,90.5386,16911.0
2017-01-06 10:30:00,98.29,98.29,98.06,98.08,6300.0,90.557,90.557,90.3451,90.3636,6300.0
2017-01-06 10:35:00,98.08,98.17,98.04,98.12,4123.0,90.3636,90.4465,90.3267,90.4004,4123.0
2017-01-06 10:40:00,98.07,98.25,98.07,98.15,6024.0,90.3544,90.5202,90.3544,90.4281,6024.0
2017-01-06 10:45:00,98.12,98.2,98.08,98.11,5942.0,90.4004,90.4741,90.3636,90.3912,5942.0
2017-01-06 10:50:00,98.15,98.23,98.08,98.23,8507.0,90.4281,90.5018,90.3636,90.5018,8507.0
2017-01-06 10:55:00,98.22,98.23,98.08,98.08,9920.0,90.4926,90.5018,90.3636,90.3636,9920.0
2017-01-06 11:00:00,98.1,98.15,97.96,98.15,7170.0,90.382,90.4281,90.253,90.4281,7170.0
2017-01-06 11:05:00,98.17,98.2,98.01,98.13,4400.0,90.4465,90.4741,90.2991,90.4096,4400.0
2017-01-06 11:10:00,98.13,98.13,97.96,98.09,5118.0,90.4096,90.4096,90.253,90.3728,5118.0
2017-01-06 11:15:00,98.14,98.17,98.06,98.06,4526.0,90.4188,90.4465,90.3451,90.3451,4526.0
2017-01-06 11:20:00,98.07,98.21,98.06,98.17,8891.0,90.3544,90.4833,90.3451,90.4465,8891.0
2017-01-06 11:25:00,98.21,98.25,98.14,98.2,10108.0,90.4833,90.5202,90.4188,90.4741,10108.0
2017-01-06 11:30:00,98.19,98.23,98.12,98.17,22822.0,90.4649,90.5018,90.4004,90.4465,22822.0
2017-01-06 11:35:00,98.17,98.21,98.09,98.21,9194.0,90.4465,90.4833,90.3728,90.4833,9194.0
2017-01-06 11:40:00,98.23,98.42,98.22,98.42,3822.0,90.5018,90.6768,90.4926,90.6768,3822.0
2017-01-06 11:45:00,98.43,98.48,98.42,98.45,3030.0,90.686,90.7321,90.6768,90.7045,3030.0
2017-01-06 11:50:00,98.48,98.48,98.28,98.31,5200.0,90.7321,90.7321,90.5478,90.5755,5200.0
2017-01-06 11:55:00,98.34,98.49,98.33,98.36,3437.0,90.6031,90.7413,90.5939,90.6215,3437.0
2017-01-06 12:00:00,98.32,98.39,98.29,98.29,4600.0,90.5847,90.6492,90.557,90.557,4600.0
2017-01-06 12:05:00,98.3,98.32,98.23,98.24,8410.0,90.5663,90.5847,90.5018,90.511,8410.0
2017-01-06 12:10:00,98.21,98.22,98.11,98.22,4100.0,90.4833,90.4926,90.3912,90.4926,4100.0
2017-01-06 12:15:00,98.22,98.31,98.19,98.31,3646.0,90.4926,90.5755,90.4649,90.5755,3646.0
2017-01-06 12:20:00,98.3,98.39,98.28,98.3,5001.0,90.5663,90.6492,90.5478,90.5663,5001.0
2017-01-06 12:25:00,98.32,98.32,98.26,98.3,4237.0,90.5847,90.5847,90.5294,90.5663,4237.0
2017-01-06 12:30:00,98.32,98.41,98.32,98.41,3813.0,90.5847,90.6676,90.5847,90.6676,3813.0
2017-01-06 12:35:00,98.41,98.45,98.38,98.45,3459.0,90.6676,90.7045,90.64,90.7045,3459.0
2017-01-06 12:40:00,98.45,98.64,98.45,98.59,11085.0,90.7045,90.8795,90.7045,90.8334,11085.0
2017-01-06 12:45:00,98.61,98.62,98.58,98.59,3914.0,90.8519,90.8611,90.8242,90.8334,3914.0
2017-01-06 12:50:00,98.59,98.65,98.57,98.65,5350.0,90.8334,90.8887,90.815,90.8887,5350.0
2017-01-06 12:55:00,98.64,98.72,98.59,98.72,2914.0,90.8795,90.9532,90.8334,90.9532,2914.0
2017-01-06 13:00:00,98.72,98.76,98.69,98.7,3580.0,90.9532,90.9901,90.9256,90.9348,3580.0
2017-01-06 13:05:00,98.72,98.72,98.64,98.64,2900.0,90.9532,90.9532,90.8795,90.8795,2900.0
2017-01-06 13:10:00,98.63,98.67,98.63,98.66,2700.0,90.8703,90.9071,90.8703,90.8979,2700.0
2017-01-06 13:15:00,98.65,98.65,98.52,98.56,9660.0,90.8887,90.8887,90.7689,90.8058,9660.0
2017-01-06 13:20:00,98.55,98.65,98.54,98.61,23578.0,90.7966,90.8887,90.7874,90.8519,23578.0
2017-01-06 13:25:00,98.64,98.64,98.56,98.6,26320.0,90.8795,90.8795,90.8058,90.8427,26320.0
2017-01-06 13:30:00,98.58,98.61,98.56,98.6,3300.0,90.8242,90.8519,90.8058,90.8427,3300.0
2017-01-06 13:35:00,98.57,98.63,98.51,98.59,16761.0,90.815,90.8703,90.7597,90.8334,16761.0
2017-01-06 13:40:00,98.6,98.65,98.58,98.62,5128.0,90.8427,90.8887,90.8242,90.8611,5128.0
2017-01-06 13:45:00,98.59,98.64,98.59,98.64,5337.0,90.8334,90.8795,90.8334,90.8795,5337.0
2017-01-06 13:50:00,98.64,98.67,98.63,98.64,7155.0,90.8795,90.9071,90.8703,90.8795,7155.0
2017-01-06 13:55:00,98.63,98.65,98.48,98.51,35703.0,90.8703,90.8887,90.7321,90.7597,35703.0
2017-01-06 14:00:00,98.53,98.63,98.48,98.58,24460.0,90.7782,90.8703,90.7321,90.8242,24460.0
2017-01-06 14:05:00,98.59,98.67,98.54,98.58,40014.0,90.8334,90.9071,90.7874,90.8242,40014.0
2017-01-06 14:10:00,98.59,98.68,98.59,98.68,10408.0,90.8334,90.9164,90.8334,90.9164,10408.0
2017-01-06 14:15:00,98.66,98.66,98.57,98.57,12026.0,90.8979,90.8979,90.815,90.815,12026.0
2017-01-06 14:20:00,98.56,98.56,98.44,98.46,9400.0,90.8058,90.8058,90.6952,90.7137,9400.0
2017-01-06 14:25:00,98.46,98.47,98.33,98.36,10150.0,90.7137,90.7229,90.5939,90.6215,10150.0
2017-01-06 14:30:00,98.34,98.45,98.34,98.44,12557.0,90.6031,90.7045,90.6031,90.6952,12557.0
2017-01-06 14:35:00,98.4,98.51,98.4,98.47,28238.0,90.6584,90.7597,90.6584,90.7229,28238.0
2017-01-06 14:40:00,98.47,98.48,98.42,98.44,8937.0,90.7229,90.7321,90.6768,90.6952,8937.0
2017-01-06 14:45:00,98.45,98.46,98.4,98.45,34300.0,90.7045,90.7137,90.6584,90.7045,34300.0
2017-01-06 14:50:00,98.43,98.48,98.38,98.4,7784.0,90.686,90.7321,90.64,90.6584,7784.0
2017-01-06 14:55:00,98.38,98.46,98.38,98.39,6700.0,90.64,90.7137,90.64,90.6492,6700.0
2017-01-06 15:00:00,98.4,98.52,98.38,98.52,6989.0,90.6584,90.7689,90.64,90.7689,6989.0
2017-01-06 15:05:00,98.5,98.61,98.48,98.6,12383.0,90.7505,90.8519,90.7321,90.8427,12383.0
2017-01-06 15:10:00,98.59,98.61,98.48,98.48,7752.0,90.8334,90.8519,90.7321,90.7321,7752.0
2017-01-06 15:15:00,98.48,98.53,98.47,98.5,6904.0,90.7321,90.7782,90.7229,90.7505,6904.0
2017-01-06 15:20:00,98.5,98.52,98.48,98.5,6621.0,90.7505,90.7689,90.7321,90.7505,6621.0
2017-01-06 15:25:00,98.49,98.55,98.49,98.54,6582.0,90.7413,90.7966,90.7413,90.7874,6582.0
2017-01-06 15:30:00,98.55,98.61,98.53,98.56,7580.0,90.7966,90.8519,90.7782,90.8058,7580.0
2017-01-06 15:35:00,98.55,98.55,98.47,98.48,11672.0,90.7966,90.7966,90.7229,90.7321,11672.0
2017-01-06 15:40:00,98.49,98.54,98.47,98.49,16112.0,90.7413,90.7874,90.7229,90.7413,16112.0
2017-01-06 15:45:00,98.51,98.52,98.43,98.43,17894.0,90.7597,90.7689,90.686,90.686,17894.0
2017-01-06 15:50:00,98.44,98.46,98.38,98.43,26451.0,90.6952,90.7137,90.64,90.686,26451.0
2017-01-06 15:55:00,98.42,98.43,98.28,98.3,38059.0,90.6768,90.686,90.5478,90.5663,38059.0
2017-01-09 09:30:00,97.97,98.28,97.01,98.05,18344.0,90.2622,90.5478,89.3777,90.3359,18344.0
2017-01-09 09:35:00,98.05,98.33,98.05,98.25,8800.0,90.3359,90.5939,90.3359,90.5202,8800.0
2017-01-09 09:40:00,98.24,98.27,97.99,98.02,15500.0,90.511,90.5386,90.2806,90.3083,15500.0
2017-01-09 09:45:00,97.99,98.22,97.95,98.17,15100.0,90.2806,90.4926,90.2438,90.4465,15100.0
2017-01-09 09:50:00,98.15,98.29,97.93,98.04,7038.0,90.4281,90.557,90.2254,90.3267,7038.0
2017-01-09 09:55:00,98.08,98.15,98.05,98.11,3400.0,90.3636,90.4281,90.3359,90.3912,3400.0
2017-01-09 10:00:00,98.08,98.25,98.02,98.02,5100.0,90.3636,90.5202,90.3083,90.3083,5100.0
2017-01-09 10:05:00,97.99,98.17,97.91,98.17,9868.0,90.2806,90.4465,90.2069,90.4465,9868.0
2017-01-09 10:10:00,98.15,98.15,97.96,98.0,5036.0,90.4281,90.4281,90.253,90.2899,5036.0
2017-01-09 10:15:00,97.99,98.03,97.93,98.0,4300.0,90.2806,90.3175,90.2254,90.2899,4300.0
2017-01-09 10:20:00,97.95,98.3,97.94,98.3,2800.0,90.2438,90.5663,90.2346,90.5663,2800.0
2017-01-09 10:25:00,98.22,98.29,98.19,98.23,2210.0,90.4926,90.557,90.4649,90.5018,2210.0
2017-01-09 10:30:00,98.19,98.19,98.0,98.04,5363.0,90.4649,90.4649,90.2899,90.3267,5363.0
2017-01-09 10:35:00,98.0,98.06,97.95,98.06,2461.0,90.2899,90.3451,90.2438,90.3451,2461.0
2017-01-09 10:40:00,98.09,98.09,97.96,98.0,2800.0,90.3728,90.3728,90.253,90.2899,2800.0
2017-01-09 10:45:00,97.98,98.02,97.94,98.01,7096.0,90.2714,90.3083,90.2346,90.2991,7096.0
2017-01-09 10:50:00,98.04,98.14,97.98,98.1,1621.0,90.3267,90.4188,90.2714,90.382,1621.0
2017-01-09 10:55:00,98.09,98.19,98.06,98.16,1802.0,90.3728,90.4649,90.3451,90.4373,1802.0
2017-01-09 11:00:00,98.19,98.19,98.01,98.04,4120.0,90.4649,90.4649,90.2991,90.3267,4120.0
2017-01-09 11:05:00,97.99,98.14,97.99,98.14,1232.0,90.2806,90.4188,90.2806,90.4188,1232.0
2017-01-09 11:10:00,98.14,98.14,98.05,98.11,1900.0,90.4188,90.4188,90.3359,90.3912,1900.0
2017-01-09 11:15:00,98.13,98.22,98.11,98.19,5080.0,90.4096,90.4926,90.3912,90.4649,5080.0
2017-01-09 11:20:00,98.23,98.27,98.2,98.2,1629.0,90.5018,90.5386,90.4741,90.4741,1629.0
2017-01-09 11:25:00,98.17,98.22,98.17,98.21,2512.0,90.4465,90.4926,90.4465,90.4833,2512.0
2017-01-09 11:30:00,98.17,98.17,98.0,98.02,6114.0,90.4465,90.4465,90.2899,90.3083,6114.0
2017-01-09 11:35:00,98.03,98.04,97.97,97.97,937.0,90.3175,90.3267,90.2622,90.2622,937.0
2017-01-09 11:40:00,97.97,98.0,97.91,97.91,6278.0,90.2622,90.2899,90.2069,90.2069,6278.0
2017-01-09 11:45:00,97.89,98.02,97.89,98.02,2440.0,90.1885,90.3083,90.1885,90.3083,2440.0
2017-01-09 11:50:00,98.05,98.05,97.97,97.97,2207.0,90.3359,90.3359,90.2622,90.2622,2207.0
2017-01-09 11:55:00,97.92,97.94,97.88,97.91,1600.0,90.2162,90.2346,90.1793,90.2069,1600.0
2017-01-09 12:00:00,97.87,97.92,97.86,97.91,3200.0,90.1701,90.2162,90.1609,90.2069,3200.0
2017-01-09 12:05:00,97.94,98.04,97.93,97.97,5500.0,90.2346,90.3267,90.2254,90.2622,5500.0
2017-01-09 12:10:00,98.0,98.0,97.97,97.98,700.0,90.2899,90.2899,90.2622,90.2714,700.0
2017-01-09 12:15:00,98.0,98.03,97.96,97.96,4900.0,90.2899,90.3175,90.253,90.253,4900.0
2017-01-09 12:20:00,97.96,98.03,97.95,98.0,3150.0,90.253,90.3175,90.2438,90.2899,3150.0
2017-01-09 12:25:00,97.96,98.01,97.96,97.97,900.0,90.253,90.2991,90.253,90.2622,900.0
2017-01-09 12:30:00,98.0,98.03,97.95,97.95,2961.0,90.2899,90.3175,90.2438,90.2438,2961.0
2017-01-09 12:35:00,97.91,97.96,97.9,97.9,2004.0,90.2069,90.253,90.1977,90.1977,2004.0
2017-01-09 12:40:00,97.94,97.96,97.94,97.96,330.0,90.2346,90.253,90.2346,90.253,330.0
2017-01-09 12:45:00,97.92,97.92,97.79,97.79,2100.0,90.2162,90.2162,90.0964,90.0964,2100.0
2017-01-09 12:50:00,97.79,97.81,97.79,97.79,2300.0,90.0964,90.1148,90.0964,90.0964,2300.0
2017-01-09 12:55:00,97.82,97.82,97.78,97.81,1300.0,90.124,90.124,90.0872,90.1148,1300.0
2017-01-09 13:00:00,97.81,97.82,97.7,97.7,4333.0,90.1148,90.124,90.0135,90.0135,4333.0
2017-01-09 13:05:00,97.68,97.72,97.67,97.67,1605.0,89.995,90.0319,89.9858,89.9858,1605.0
2017-01-09 13:10:00,97.67,97.67,97.6,97.6,2109.0,89.9858,89.9858,89.9213,89.9213,2109.0
2017-01-09 13:15:00,97.6,97.64,97.6,97.64,2362.0,89.9213,89.9582,89.9213,89.9582,2362.0
2017-01-09 13:20:00,97.65,97.65,97.59,97.61,3600.0,89.9674,89.9674,89.9121,89.9305,3600.0
2017-01-09 13:25:00,97.59,97.59,97.56,97.56,200.0,89.9121,89.9121,89.8845,89.8845,200.0
2017-01-09 13:30:00,97.53,97.6,97.52,97.52,2453.0,89.8568,89.9213,89.8476,89.8476,2453.0
2017-01-09 13:35:00,97.49,97.52,97.49,97.52,1522.0,89.82,89.8476,89.82,89.8476,1522.0
2017-01-09 13:40:00,97.51,97.59,97.51,97.56,4191.0,89.8384,89.9121,89.8384,89.8845,4191.0
2017-01-09 13:45:00,97.56,97.58,97.54,97.54,1404.0,89.8845,89.9029,89.8661,89.8661,1404.0
2017-01-09 13:50:00,97.56,97.61,97.56,97.58,2175.0,89.8845,89.9305,89.8845,89.9029,2175.0
2017-01-09 13:55:00,97.57,97.57,97.53,97.54,3413.0,89.8937,89.8937,89.8568,89.8661,3413.0
2017-01-09 14:00:00,97.56,97.57,97.54,97.57,2840.0,89.8845,89.8937,89.8661,89.8937,2840.0
2017-01-09 14:05:00,97.62,97.68,97.59,97.66,4405.0,89.9398,89.995,89.9121,89.9766,4405.0
2017-01-09 14:10:00,97.63,97.63,97.57,97.57,2046.0,89.949,89.949,89.8937,89.8937,2046.0
2017-01-09 14:15:00,97.57,97.57,97.51,97.53,4741.0,89.8937,89.8937,89.8384,89.8568,4741.0
2017-01-09 14:20:00,97.52,97.52,97.39,97.39,7288.0,89.8476,89.8476,89.7279,89.7279,7288.0
2017-01-09 14:25:00,97.37,97.46,97.37,97.46,1949.0,89.7094,89.7923,89.7094,89.7923,1949.0
2017-01-09 14:30:00,97.48,97.48,97.33,97.34,3800.0,89.8108,89.8108,89.6726,89.6818,3800.0
2017-01-09 14:35:00,97.35,97.36,97.27,97.27,3649.0,89.691,89.7002,89.6173,89.6173,3649.0
2017-01-09 14:40:00,97.26,97.26,97.2,97.2,2200.0,89.6081,89.6081,89.5528,89.5528,2200.0
2017-01-09 14:45:00,97.22,97.3,97.18,97.28,12453.0,89.5712,89.6449,89.5344,89.6265,12453.0
2017-01-09 14:50:00,97.26,97.3,97.22,97.25,4425.0,89.6081,89.6449,89.5712,89.5989,4425.0
2017-01-09 14:55:00,97.24,97.26,97.2,97.24,7746.0,89.5897,89.6081,89.5528,89.5897,7746.0
2017-01-09 15:00:00,97.25,97.25,97.15,97.21,9991.0,89.5989,89.5989,89.5067,89.562,9991.0
2017-01-09 15:05:00,97.22,97.25,97.19,97.23,7642.0,89.5712,89.5989,89.5436,89.5804,7642.0
2017-01-09 15:10:00,97.2,97.2,97.15,97.19,5457.0,89.5528,89.5528,89.5067,89.5436,5457.0
2017-01-09 15:15:00,97.19,97.19,97.13,97.14,6007.0,89.5436,89.5436,89.4883,89.4975,6007.0
2017-01-09 15:20:00,97.14,97.14,97.07,97.08,6954.0,89.4975,89.4975,89.433,89.4422,6954.0
2017-01-09 15:25:00,97.08,97.16,97.07,97.15,6904.0,89.4422,89.5159,89.433,89.5067,6904.0
2017-01-09 15:30:00,97.15,97.15,97.1,97.11,11656.0,89.5067,89.5067,89.4607,89.4699,11656.0
2017-01-09 15:35:00,97.12,97.12,97.06,97.1,15996.0,89.4791,89.4791,89.4238,89.4607,15996.0
2017-01-09 15:40:00,97.09,97.1,96.97,96.98,15737.0,89.4515,89.4607,89.3409,89.3501,15737.0
2017-01-09 15:45:00,96.97,96.97,96.9,96.91,22599.0,89.3409,89.3409,89.2764,89.2856,22599.0
2017-01-09 15:50:00,96.92,96.94,96.9,96.93,26760.0,89.2948,89.3133,89.2764,89.304,26760.0
2017-01-09 15:55:00,96.92,96.92,96.82,96.86,45803.0,89.2948,89.2948,89.2027,89.2395,45803.0
2017-01-10 09:30:00,94.78,95.5,94.06,95.12,39003.0,87.3232,87.9865,86.6598,87.6364,39003.0
2017-01-10 09:35:00,95.0,95.1,94.0,94.19,50487.0,87.5259,87.618,86.6046,86.7796,50487.0
2017-01-10 09:40:00,94.09,94.2,93.51,93.95,41831.0,86.6875,86.7888,86.1531,86.5585,41831.0
2017-01-10 09:45:00,93.89,94.14,93.55,93.93,27792.0,86.5032,86.7335,86.19,86.5401,27792.0
2017-01-10 09:50:00,93.85,94.22,93.81,93.98,34604.0,86.4664,86.8073,86.4295,86.5861,34604.0
2017-01-10 09:55:00,93.98,94.07,93.88,93.97,20047.0,86.5861,86.6691,86.494,86.5769,20047.0
2017-01-10 10:00:00,93.97,94.16,93.9,93.99,33509.0,86.5769,86.752,86.5124,86.5953,33509.0
2017-01-10 10:05:00,93.97,94.32,93.92,94.32,31731.0,86.5769,86.8994,86.5309,86.8994,31731.0
2017-01-10 10:10:00,94.27,94.33,94.13,94.33,16495.0,86.8533,86.9086,86.7243,86.9086,16495.0
2017-01-10 10:15:00,94.37,94.44,94.21,94.38,24354.0,86.9454,87.0099,86.798,86.9547,24354.0
2017-01-10 10:20:00,94.33,94.34,94.21,94.33,27427.0,86.9086,86.9178,86.798,86.9086,27427.0
2017-01-10 10:25:00,94.33,94.57,94.28,94.5,28067.0,86.9086,87.1297,86.8625,87.0652,28067.0
2017-01-10 10:30:00,94.49,94.64,94.49,94.64,14948.0,87.056,87.1942,87.056,87.1942,14948.0
2017-01-10 10:35:00,94.63,94.68,94.54,94.65,16282.0,87.185,87.2311,87.1021,87.2034,16282.0
2017-01-10 10:40:00,94.64,94.67,94.57,94.63,11130.0,87.1942,87.2218,87.1297,87.185,11130.0
2017-01-10 10:45:00,94.64,94.79,94.61,94.62,23696.0,87.1942,87.3324,87.1666,87.1758,23696.0
2017-01-10 10:50:00,94.59,94.61,94.48,94.6,30980.0,87.1481,87.1666,87.0468,87.1574,30980.0
2017-01-10 10:55:00,94.6,94.81,94.6,94.7,27075.0,87.1574,87.3508,87.1574,87.2495,27075.0
2017-01-10 11:00:00,94.69,94.79,94.6,94.76,12353.0,87.2403,87.3324,87.1574,87.3048,12353.0
2017-01-10 11:05:00,94.8,94.81,94.73,94.81,4700.0,87.3416,87.3508,87.2771,87.3508,4700.0
2017-01-10 11:10:00,94.82,94.84,94.63,94.76,11676.0,87.36,87.3785,87.185,87.3048,11676.0
2017-01-10 11:15:00,94.77,94.77,94.66,94.7,9374.0,87.314,87.314,87.2126,87.2495,9374.0
2017-01-10 11:20:00,94.72,94.77,94.66,94.75,13808.0,87.2679,87.314,87.2126,87.2956,13808.0
2017-01-10 11:25:00,94.79,94.79,94.67,94.67,6184.0,87.3324,87.3324,87.2218,87.2218,6184.0
2017-01-10 11:30:00,94.64,94.67,94.58,94.65,5021.0,87.1942,87.2218,87.1389,87.2034,5021.0
2017-01-10 11:35:00,94.63,94.68,94.59,94.61,7074.0,87.185,87.2311,87.1481,87.1666,7074.0
2017-01-10 11:40:00,94.6,94.72,94.6,94.61,4513.0,87.1574,87.2679,87.1574,87.1666,4513.0
2017-01-10 11:45:00,94.63,94.81,94.63,94.73,8775.0,87.185,87.3508,87.185,87.2771,8775.0
2017-01-10 11:50:00,94.74,94.95,94.74,94.9,5656.0,87.2863,87.4798,87.2863,87.4338,5656.0
2017-01-10 11:55:00,94.88,94.97,94.82,94.82,7501.0,87.4153,87.4982,87.36,87.36,7501.0
2017-01-10 12:00:00,94.86,94.96,94.84,94.96,6559.0,87.3969,87.489,87.3785,87.489,6559.0
2017-01-10 12:05:00,94.92,94.92,94.79,94.86,3924.0,87.4522,87.4522,87.3324,87.3969,3924.0
2017-01-10 12:10:00,94.88,94.94,94.85,94.89,8240.0,87.4153,87.4706,87.3877,87.4245,8240.0
2017-01-10 12:15:00,94.93,94.94,94.8,94.8,6135.0,87.4614,87.4706,87.3416,87.3416,6135.0
2017-01-10 12:20:00,94.8,94.84,94.73,94.74,8102.0,87.3416,87.3785,87.2771,87.2863,8102.0
2017-01-10 12:25:00,94.77,94.8,94.74,94.78,4866.0,87.314,87.3416,87.2863,87.3232,4866.0
2017-01-10 12:30:00,94.82,94.86,94.81,94.84,3200.0,87.36,87.3969,87.3508,87.3785,3200.0
2017-01-10 12:35:00,94.81,94.88,94.79,94.88,4500.0,87.3508,87.4153,87.3324,87.4153,4500.0
2017-01-10 12:40:00,94.86,94.86,94.8,94.81,2824.0,87.3969,87.3969,87.3416,87.3508,2824.0
2017-01-10 12:45:00,94.83,94.83,94.74,94.77,5629.0,87.3693,87.3693,87.2863,87.314,5629.0
2017-01-10 12:50:00,94.78,94.88,94.78,94.88,4183.0,87.3232,87.4153,87.3232,87.4153,4183.0
2017-01-10 12:55:00,94.87,94.94,94.87,94.9,3706.0,87.4061,87.4706,87.4061,87.4338,3706.0
2017-01-10 13:00:00,94.89,94.96,94.87,94.93,4602.0,87.4245,87.489,87.4061,87.4614,4602.0
2017-01-10 13:05:00,94.91,95.03,94.91,95.0,9790.0,87.443,87.5535,87.443,87.5259,9790.0
2017-01-10 13:10:00,95.01,95.03,94.96,95.01,8760.0,87.5351,87.5535,87.489,87.5351,8760.0
2017-01-10 13:15:00,95.01,95.02,94.94,95.02,3000.0,87.5351,87.5443,87.4706,87.5443,3000.0
2017-01-10 13:20:00,95.02,95.12,95.01,95.12,16255.0,87.5443,87.6364,87.5351,87.6364,16255.0
2017-01-10 13:25:00,95.1,95.1,94.97,95.03,4378.0,87.618,87.618,87.4982,87.5535,4378.0
2017-01-10 13:30:00,95.04,95.04,94.99,95.02,11145.0,87.5627,87.5627,87.5167,87.5443,11145.0
2017-01-10 13:35:00,95.04,95.04,94.79,94.79,19978.0,87.5627,87.5627,87.3324,87.3324,19978.0
2017-01-10 13:40:00,94.77,94.83,94.76,94.77,4321.0,87.314,87.3693,87.3048,87.314,4321.0
2017-01-10 13:45:00,94.77,95.02,94.75,94.97,18740.0,87.314,87.5443,87.2956,87.4982,18740.0
2017-01-10 13:50:00,94.93,95.0,94.86,94.98,22766.0,87.4614,87.5259,87.3969,87.5075,22766.0
2017-01-10 13:55:00,94.95,95.03,94.75,94.8,12779.0,87.4798,87.5535,87.2956,87.3416,12779.0
2017-01-10 14:00:00,94.76,94.76,94.55,94.67,11916.0,87.3048,87.3048,87.1113,87.2218,11916.0
2017-01-10 14:05:00,94.65,94.67,94.53,94.62,13135.0,87.2034,87.2218,87.0929,87.1758,13135.0
2017-01-10 14:10:00,94.63,94.63,94.55,94.59,3292.0,87.185,87.185,87.1113,87.1481,3292.0
2017-01-10 14:15:00,94.58,94.59,94.49,94.54,11165.0,87.1389,87.1481,87.056,87.1021,11165.0
2017-01-10 14:20:00,94.55,94.58,94.5,94.51,8909.0,87.1113,87.1389,87.0652,87.0744,8909.0
2017-01-10 14:25:00,94.48,94.56,94.45,94.56,13339.0,87.0468,87.1205,87.0192,87.1205,13339.0
2017-01-10 14:30:00,94.51,94.61,94.51,94.55,6509.0,87.0744,87.1666,87.0744,87.1113,6509.0
2017-01-10 14:35:00,94.56,94.69,94.56,94.65,7884.0,87.1205,87.2403,87.1205,87.2034,7884.0
2017-01-10 14:40:00,94.69,94.76,94.68,94.76,12506.0,87.2403,87.3048,87.2311,87.3048,12506.0
2017-01-10 14:45:00,94.75,94.81,94.74,94.76,9888.0,87.2956,87.3508,87.2863,87.3048,9888.0
2017-01-10 14:50:00,94.75,94.79,94.72,94.73,4781.0,87.2956,87.3324,87.2679,87.2771,4781.0
2017-01-10 14:55:00,94.76,94.79,94.75,94.76,10862.0,87.3048,87.3324,87.2956,87.3048,10862.0
2017-01-10 15:00:00,94.77,94.78,94.75,94.75,7355.0,87.314,87.3232,87.2956,87.2956,7355.0
2017-01-10 15:05:00,94.75,94.81,94.75,94.76,9246.0,87.2956,87.3508,87.2956,87.3048,9246.0
2017-01-10 15:10:00,94.76,94.8,94.76,94.78,6531.0,87.3048,87.3416,87.3048,87.3232,6531.0
2017-01-10 15:15:00,94.79,94.89,94.78,94.88,10678.0,87.3324,87.4245,87.3232,87.4153,10678.0
2017-01-10 15:20:00,94.88,94.91,94.86,94.86,8466.0,87.4153,87.443,87.3969,87.3969,8466.0
2017-01-10 15:25:00,94.86,94.86,94.8,94.8,15108.0,87.3969,87.3969,87.3416,87.3416,15108.0
2017-01-10 15:30:00,94.8,94.9,94.8,94.88,17843.0,87.3416,87.4338,87.3416,87.4153,17843.0
2017-01-10 15:35:00,94.89,94.98,94.88,94.9,15418.0,87.4245,87.5075,87.4153,87.4338,15418.0
2017-01-10 15:40:00,94.9,94.9,94.73,94.77,20553.0,87.4338,87.4338,87.2771,87.314,20553.0
2017-01-10 15:45:00,94.78,94.79,94.69,94.75,29840.0,87.3232,87.3324,87.2403,87.2956,29840.0
2017-01-10 15:50:00,94.76,94.78,94.73,94.73,19148.0,87.3048,87.3232,87.2771,87.2771,19148.0
2017-01-10 15:55:00,94.74,94.79,94.66,94.67,47802.0,87.2863,87.3324,87.2126,87.2218,47802.0
2017-01-11 09:30:00,94.43,94.6,94.35,94.47,60036.0,87.0007,87.1574,86.927,87.0376,60036.0
2017-01-11 09:35:00,94.56,94.58,94.37,94.48,17059.0,87.1205,87.1389,86.9454,87.0468,17059.0
2017-01-11 09:40:00,94.55,94.75,94.45,94.72,18252.0,87.1113,87.2956,87.0192,87.2679,18252.0
2017-01-11 09:45:00,94.72,94.76,94.56,94.71,8623.0,87.2679,87.3048,87.1205,87.2587,8623.0
2017-01-11 09:50:00,94.75,94.77,94.47,94.47,77553.0,87.2956,87.314,87.0376,87.0376,77553.0
2017-01-11 09:55:00,94.46,94.6,94.33,94.58,22272.0,87.0284,87.1574,86.9086,87.1389,22272.0
2017-01-11 10:00:00,94.53,94.67,94.49,94.66,15652.0,87.0929,87.2218,87.056,87.2126,15652.0
2017-01-11 10:05:00,94.69,94.81,94.66,94.78,25734.0,87.2403,87.3508,87.2126,87.3232,25734.0
2017-01-11 10:10:00,94.78,94.82,94.73,94.78,19774.0,87.3232,87.36,87.2771,87.3232,19774.0
2017-01-11 10:15:00,94.77,94.77,94.55,94.6,7750.0,87.314,87.314,87.1113,87.1574,7750.0
2017-01-11 10:20:00,94.63,94.8,94.6,94.61,11089.0,87.185,87.3416,87.1574,87.1666,11089.0
2017-01-11 10:25:00,94.66,94.69,94.55,94.68,7010.0,87.2126,87.2403,87.1113,87.2311,7010.0
2017-01-11 10:30:00,94.68,94.7,94.62,94.63,10192.0,87.2311,87.2495,87.1758,87.185,10192.0
2017-01-11 10:35:00,94.65,94.77,94.65,94.73,14450.0,87.2034,87.314,87.2034,87.2771,14450.0
2017-01-11 10:40:00,94.75,94.86,94.73,94.85,34090.0,87.2956,87.3969,87.2771,87.3877,34090.0
2017-01-11 10:45:00,94.89,95.0,94.87,94.91,6137.0,87.4245,87.5259,87.4061,87.443,6137.0
2017-01-11 10:50:00,94.91,94.93,94.74,94.75,34801.0,87.443,87.4614,87.2863,87.2956,34801.0
2017-01-11 10:55:00,94.79,94.79,94.65,94.7,6423.0,87.3324,87.3324,87.2034,87.2495,6423.0
2017-01-11 11:00:00,94.76,95.01,94.76,95.01,7218.0,87.3048,87.5351,87.3048,87.5351,7218.0
2017-01-11 11:05:00,94.96,95.01,94.84,94.97,10100.0,87.489,87.5351,87.3785,87.4982,10100.0
2017-01-11 11:10:00,95.01,95.09,95.01,95.05,6133.0,87.5351,87.6088,87.5351,87.572,6133.0
2017-01-11 11:15:00,95.08,95.26,95.07,95.24,14325.0,87.5996,87.7654,87.5904,87.747,14325.0
2017-01-11 11:20:00,95.26,95.38,95.1,95.1,6649.0,87.7654,87.876,87.618,87.618,6649.0
2017-01-11 11:25:00,95.06,95.14,94.86,94.86,5672.0,87.5812,87.6549,87.3969,87.3969,5672.0
2017-01-11 11:30:00,94.84,94.84,94.58,94.79,16603.0,87.3785,87.3785,87.1389,87.3324,16603.0
2017-01-11 11:35:00,94.77,94.82,94.58,94.72,4687.0,87.314,87.36,87.1389,87.2679,4687.0
2017-01-11 11:40:00,94.7,94.96,94.7,94.96,8201.0,87.2495,87.489,87.2495,87.489,8201.0
2017-01-11 11:45:00,94.97,94.97,94.81,94.81,4800.0,87.4982,87.4982,87.3508,87.3508,4800.0
2017-01-11 11:50:00,94.85,94.92,94.79,94.92,4800.0,87.3877,87.4522,87.3324,87.4522,4800.0
2017-01-11 11:55:00,94.93,95.14,94.89,95.14,4376.0,87.4614,87.6549,87.4245,87.6549,4376.0
2017-01-11 12:00:00,95.14,95.14,94.93,94.96,65000.0,87.6549,87.6549,87.4614,87.489,65000.0
2017-01-11 12:05:00,94.97,94.99,94.8,94.84,6641.0,87.4982,87.5167,87.3416,87.3785,6641.0
2017-01-11 12:10:00,94.84,94.99,94.84,94.98,11521.0,87.3785,87.5167,87.3785,87.5075,11521.0
2017-01-11 12:15:00,94.99,94.99,94.76,94.84,7310.0,87.5167,87.5167,87.3048,87.3785,7310.0
2017-01-11 12:20:00,94.82,94.82,94.6,94.64,2200.0,87.36,87.36,87.1574,87.1942,2200.0
2017-01-11 12:25:00,94.68,94.76,94.66,94.76,2014.0,87.2311,87.3048,87.2126,87.3048,2014.0
2017-01-11 12:30:00,94.82,94.82,94.64,94.65,1700.0,87.36,87.36,87.1942,87.2034,1700.0
2017-01-11 12:35:00,94.61,94.74,94.6,94.71,3800.0,87.1666,87.2863,87.1574,87.2587,3800.0
2017-01-11 12:40:00,94.7,94.7,94.42,94.5,3566.0,87.2495,87.2495,86.9915,87.0652,3566.0
2017-01-11 12:45:00,94.51,94.51,94.41,94.5,4832.0,87.0744,87.0744,86.9823,87.0652,4832.0
2017-01-11 12:50:00,94.51,94.65,94.5,94.65,3177.0,87.0744,87.2034,87.0652,87.2034,3177.0
2017-01-11 12:55:00,94.65,94.72,94.59,94.72,3876.0,87.2034,87.2679,87.1481,87.2679,3876.0
2017-01-11 13:00:00,94.72,94.73,94.61,94.61,3923.0,87.2679,87.2771,87.1666,87.1666,3923.0
2017-01-11 13:05:00,94.62,94.69,94.61,94.62,4297.0,87.1758,87.2403,87.1666,87.1758,4297.0
2017-01-11 13:10:00,94.6,94.6,94.41,94.46,2900.0,87.1574,87.1574,86.9823,87.0284,2900.0
2017-01-11 13:15:00,94.43,94.46,94.34,94.43,4865.0,87.0007,87.0284,86.9178,87.0007,4865.0
2017-01-11 13:20:00,94.46,94.54,94.46,94.5,2929.0,87.0284,87.1021,87.0284,87.0652,2929.0
2017-01-11 13:25:00,94.5,94.53,94.3,94.31,8850.0,87.0652,87.0929,86.881,86.8902,8850.0
2017-01-11 13:30:00,94.3,94.39,94.3,94.35,2464.0,86.881,86.9639,86.881,86.927,2464.0
2017-01-11 13:35:00,94.32,94.6,94.32,94.6,4676.0,86.8994,87.1574,86.8994,87.1574,4676.0
2017-01-11 13:40:00,94.59,94.67,94.59,94.67,2000.0,87.1481,87.2218,87.1481,87.2218,2000.0
2017-01-11 13:45:00,94.69,94.73,94.61,94.61,1750.0,87.2403,87.2771,87.1666,87.1666,1750.0
2017-01-11 13:50:00,94.64,94.74,94.64,94.74,4830.0,87.1942,87.2863,87.1942,87.2863,4830.0
2017-01-11 13:55:00,94.76,94.77,94.66,94.69,10501.0,87.3048,87.314,87.2126,87.2403,10501.0
2017-01-11 14:00:00,94.7,94.78,94.7,94.78,3491.0,87.2495,87.3232,87.2495,87.3232,3491.0
2017-01-11 14:05:00,94.79,94.83,94.77,94.79,4513.0,87.3324,87.3693,87.314,87.3324,4513.0
2017-01-11 14:10:00,94.8,94.91,94.76,94.9,7539.0,87.3416,87.443,87.3048,87.4338,7539.0
2017-01-11 14:15:00,94.97,94.98,94.88,94.97,6024.0,87.4982,87.5075,87.4153,87.4982,6024.0
2017-01-11 14:20:00,95.02,95.03,94.98,95.02,2885.0,87.5443,87.5535,87.5075,87.5443,2885.0
2017-01-11 14:25:00,95.02,95.05,94.98,94.98,2433.0,87.5443,87.572,87.5075,87.5075,2433.0
2017-01-11 14:30:00,94.99,95.08,94.99,95.03,5645.0,87.5167,87.5996,87.5167,87.5535,5645.0
2017-01-11 14:35:00,95.03,95.07,95.01,95.07,10001.0,87.5535,87.5904,87.5351,87.5904,10001.0
2017-01-11 14:40:00,95.06,95.06,94.99,95.02,3200.0,87.5812,87.5812,87.5167,87.5443,3200.0
2017-01-11 14:45:00,94.99,95.03,94.89,94.95,6255.0,87.5167,87.5535,87.4245,87.4798,6255.0
2017-01-11 14:50:00,94.95,94.96,94.94,94.95,2900.0,87.4798,87.489,87.4706,87.4798,2900.0
2017-01-11 14:55:00,94.94,94.98,94.94,94.97,5900.0,87.4706,87.5075,87.4706,87.4982,5900.0
2017-01-11 15:00:00,94.96,95.01,94.92,95.01,8717.0,87.489,87.5351,87.4522,87.5351,8717.0
2017-01-11 15:05:00,95.02,95.07,94.99,95.0,6673.0,87.5443,87.5904,87.5167,87.5259,6673.0
2017-01-11 15:10:00,94.99,95.02,94.96,94.96,5317.0,87.5167,87.5443,87.489,87.489,5317.0
2017-01-11 15:15:00,94.98,95.05,94.96,95.04,12131.0,87.5075,87.572,87.489,87.5627,12131.0
2017-01-11 15:20:00,95.05,95.05,94.99,95.02,3432.0,87.572,87.572,87.5167,87.5443,3432.0
2017-01-11 15:25:00,95.02,95.02,94.92,94.93,6408.0,87.5443,87.5443,87.4522,87.4614,6408.0
2017-01-11 15:30:00,94.93,95.0,94.93,95.0,11767.0,87.4614,87.5259,87.4614,87.5259,11767.0
2017-01-11 15:35:00,95.0,95.01,94.87,94.88,25445.0,87.5259,87.5351,87.4061,87.4153,25445.0
2017-01-11 15:40:00,94.86,94.9,94.84,94.88,16117.0,87.3969,87.4338,87.3785,87.4153,16117.0
2017-01-11 15:45:00,94.88,94.98,94.88,94.93,26259.0,87.4153,87.5075,87.4153,87.4614,26259.0
2017-01-11 15:50:00,94.93,94.97,94.9,94.93,24697.0,87.4614,87.4982,87.4338,87.4614,24697.0
2017-01-11 15:55:00,94.93,95.0,94.92,94.98,61417.0,87.4614,87.5259,87.4522,87.5075,61417.0
2017-01-12 09:30:00,94.52,94.89,94.41,94.48,8771.0,87.0836,87.4245,86.9823,87.0468,8771.0
2017-01-12 09:35:00,94.43,94.63,94.4,94.55,7470.0,87.0007,87.185,86.9731,87.1113,7470.0
2017-01-12 09:40:00,94.38,94.59,94.29,94.39,6136.0,86.9547,87.1481,86.8717,86.9639,6136.0
2017-01-12 09:45:00,94.39,94.61,94.39,94.51,6883.0,86.9639,87.1666,86.9639,87.0744,6883.0
2017-01-12 09:50:00,94.47,94.47,94.26,94.42,2389.0,87.0376,87.0376,86.8441,86.9915,2389.0
2017-01-12 09:55:00,94.3,94.41,94.13,94.26,7003.0,86.881,86.9823,86.7243,86.8441,7003.0
2017-01-12 10:00:00,94.31,94.34,94.1,94.12,5160.0,86.8902,86.9178,86.6967,86.7151,5160.0
2017-01-12 10:05:00,94.08,94.08,93.89,93.94,3800.0,86.6783,86.6783,86.5032,86.5493,3800.0
2017-01-12 10:10:00,93.97,94.12,93.87,93.87,5251.0,86.5769,86.7151,86.4848,86.4848,5251.0
2017-01-12 10:15:00,93.93,94.03,93.9,93.96,3890.0,86.5401,86.6322,86.5124,86.5677,3890.0
2017-01-12 10:20:00,93.9,94.04,93.9,94.03,1596.0,86.5124,86.6414,86.5124,86.6322,1596.0
2017-01-12 10:25:00,94.04,94.13,93.99,94.12,3023.0,86.6414,86.7243,86.5953,86.7151,3023.0
2017-01-12 10:30:00,94.11,94.2,94.1,94.19,2761.0,86.7059,86.7888,86.6967,86.7796,2761.0
2017-01-12 10:35:00,94.26,94.26,94.17,94.2,3685.0,86.8441,86.8441,86.7612,86.7888,3685.0
2017-01-12 10:40:00,94.18,94.36,94.16,94.36,10049.0,86.7704,86.9362,86.752,86.9362,10049.0
2017-01-12 10:45:00,94.37,94.37,94.28,94.28,2650.0,86.9454,86.9454,86.8625,86.8625,2650.0
2017-01-12 10:50:00,94.31,94.37,94.29,94.33,6132.0,86.8902,86.9454,86.8717,86.9086,6132.0
2017-01-12 10:55:00,94.33,94.42,94.32,94.4,4455.0,86.9086,86.9915,86.8994,86.9731,4455.0
2017-01-12 11:00:00,94.37,94.45,94.27,94.45,14441.0,86.9454,87.0192,86.8533,87.0192,14441.0
2017-01-12 11:05:00,94.46,94.65,94.42,94.57,17039.0,87.0284,87.2034,86.9915,87.1297,17039.0
2017-01-12 11:10:00,94.57,94.68,94.57,94.62,3836.0,87.1297,87.2311,87.1297,87.1758,3836.0
2017-01-12 11:15:00,94.66,94.88,94.66,94.87,10933.0,87.2126,87.4153,87.2126,87.4061,10933.0
2017-01-12 11:20:00,94.85,95.1,94.8,95.06,12355.0,87.3877,87.618,87.3416,87.5812,12355.0
2017-01-12 11:25:00,95.07,95.4,95.07,95.36,6259.0,87.5904,87.8944,87.5904,87.8576,6259.0
2017-01-12 11:30:00,95.34,95.47,95.3,95.47,10100.0,87.8391,87.9589,87.8023,87.9589,10100.0
2017-01-12 11:35:00,95.47,95.57,95.4,95.57,8840.0,87.9589,88.051,87.8944,88.051,8840.0
2017-01-12 11:40:00,95.52,95.56,95.47,95.56,6687.0,88.005,88.0418,87.9589,88.0418,6687.0
2017-01-12 11:45:00,95.55,95.6,95.48,95.53,3000.0,88.0326,88.0787,87.9681,88.0142,3000.0
2017-01-12 11:50:00,95.52,95.59,95.43,95.59,12256.0,88.005,88.0695,87.9221,88.0695,12256.0
2017-01-12 11:55:00,95.59,95.81,95.55,95.81,23753.0,88.0695,88.2722,88.0326,88.2722,23753.0
2017-01-12 12:00:00,95.78,95.91,95.71,95.83,41778.0,88.2445,88.3643,88.18,88.2906,41778.0
2017-01-12 12:05:00,95.85,96.0,95.83,95.9,25721.0,88.309,88.4472,88.2906,88.3551,25721.0
2017-01-12 12:10:00,95.91,96.01,95.87,95.95,27025.0,88.3643,88.4564,88.3274,88.4011,27025.0
2017-01-12 12:15:00,95.96,96.28,95.94,96.26,26940.0,88.4104,88.7052,88.3919,88.6868,26940.0
2017-01-12 12:20:00,96.25,96.41,96.13,96.18,39554.0,88.6775,88.825,88.567,88.613,39554.0
2017-01-12 12:25:00,96.19,96.23,96.08,96.13,10772.0,88.6223,88.6591,88.5209,88.567,10772.0
2017-01-12 12:30:00,96.17,96.24,96.07,96.22,16505.0,88.6038,88.6683,88.5117,88.6499,16505.0
2017-01-12 12:35:00,96.22,96.35,96.21,96.3,2969.0,88.6499,88.7697,88.6407,88.7236,2969.0
2017-01-12 12:40:00,96.25,96.35,96.19,96.23,10661.0,88.6775,88.7697,88.6223,88.6591,10661.0
2017-01-12 12:45:00,96.22,96.5,96.19,96.47,23064.0,88.6499,88.9079,88.6223,88.8802,23064.0
2017-01-12 12:50:00,96.46,96.8,96.45,96.7,50658.0,88.871,89.1843,88.8618,89.0921,50658.0
2017-01-12 12:55:00,96.72,96.89,96.66,96.86,47637.0,89.1106,89.2672,89.0553,89.2395,47637.0
2017-01-12 13:00:00,96.89,96.89,96.74,96.77,48521.0,89.2672,89.2672,89.129,89.1566,48521.0
2017-01-12 13:05:00,96.76,96.94,96.65,96.81,115490.0,89.1474,89.3133,89.0461,89.1935,115490.0
2017-01-12 13:10:00,96.75,96.83,96.55,96.56,56696.0,89.1382,89.2119,88.9539,88.9632,56696.0
2017-01-12 13:15:00,96.56,96.75,96.48,96.53,15102.0,88.9632,89.1382,88.8894,88.9355,15102.0
2017-01-12 13:20:00,96.52,96.67,96.46,96.67,17158.0,88.9263,89.0645,88.871,89.0645,17158.0
2017-01-12 13:25:00,96.67,96.83,96.62,96.79,20258.0,89.0645,89.2119,89.0184,89.1751,20258.0
2017-01-12 13:30:00,96.8,96.85,96.7,96.76,10200.0,89.1843,89.2303,89.0921,89.1474,10200.0
2017-01-12 13:35:00,96.76,97.01,96.75,96.95,7521.0,89.1474,89.3777,89.1382,89.3225,7521.0
2017-01-12 13:40:00,96.95,97.0,96.76,96.76,19468.0,89.3225,89.3685,89.1474,89.1474,19468.0
2017-01-12 13:45:00,96.76,97.18,96.75,97.18,8700.0,89.1474,89.5344,89.1382,89.5344,8700.0
2017-01-12 13:50:00,97.19,97.19,96.94,96.94,9350.0,89.5436,89.5436,89.3133,89.3133,9350.0
2017-01-12 13:55:00,96.93,96.99,96.8,96.99,9377.0,89.304,89.3593,89.1843,89.3593,9377.0
2017-01-12 14:00:00,96.98,97.05,96.91,97.05,8800.0,89.3501,89.4146,89.2856,89.4146,8800.0
2017-01-12 14:05:00,97.07,97.07,96.69,96.71,6800.0,89.433,89.433,89.0829,89.1014,6800.0
2017-01-12 14:10:00,96.71,96.77,96.6,96.69,18901.0,89.1014,89.1566,89.0,89.0829,18901.0
2017-01-12 14:15:00,96.75,96.82,96.58,96.66,9758.0,89.1382,89.2027,88.9816,89.0553,9758.0
2017-01-12 14:20:00,96.65,96.71,96.41,96.41,8826.0,89.0461,89.1014,88.825,88.825,8826.0
2017-01-12 14:25:00,96.44,96.55,96.44,96.55,5685.0,88.8526,88.9539,88.8526,88.9539,5685.0
2017-01-12 14:30:00,96.55,96.78,96.55,96.67,11363.0,88.9539,89.1658,88.9539,89.0645,11363.0
2017-01-12 14:35:00,96.68,96.68,96.55,96.55,8159.0,89.0737,89.0737,88.9539,88.9539,8159.0
2017-01-12 14:40:00,96.56,96.58,96.38,96.47,10638.0,88.9632,88.9816,88.7973,88.8802,10638.0
2017-01-12 14:45:00,96.47,96.49,96.35,96.36,4314.0,88.8802,88.8987,88.7697,88.7789,4314.0
2017-01-12 14:50:00,96.38,96.46,96.37,96.45,7750.0,88.7973,88.871,88.7881,88.8618,7750.0
2017-01-12 14:55:00,96.46,96.71,96.46,96.66,18545.0,88.871,89.1014,88.871,89.0553,18545.0
2017-01-12 15:00:00,96.66,96.73,96.62,96.68,11100.0,89.0553,89.1198,89.0184,89.0737,11100.0
2017-01-12 15:05:00,96.67,96.67,96.55,96.64,12374.0,89.0645,89.0645,88.9539,89.0369,12374.0
2017-01-12 15:10:00,96.63,96.66,96.48,96.53,10149.0,89.0276,89.0553,88.8894,88.9355,10149.0
2017-01-12 15:15:00,96.53,96.57,96.28,96.28,20428.0,88.9355,88.9724,88.7052,88.7052,20428.0
2017-01-12 15:20:00,96.29,96.45,96.25,96.44,18795.0,88.7144,88.8618,88.6775,88.8526,18795.0
2017-01-12 15:25:00,96.43,96.46,96.37,96.38,5486.0,88.8434,88.871,88.7881,88.7973,5486.0
2017-01-12 15:30:00,96.39,96.51,96.39,96.5,19553.0,88.8065,88.9171,88.8065,88.9079,19553.0
2017-01-12 15:35:00,96.49,96.65,96.44,96.65,12395.0,88.8987,89.0461,88.8526,89.0461,12395.0
2017-01-12 15:40:00,96.66,96.66,96.4,96.5,37330.0,89.0553,89.0553,88.8157,88.9079,37330.0
2017-01-12 15:45:00,96.48,96.52,96.41,96.48,28073.0,88.8894,88.9263,88.825,88.8894,28073.0
2017-01-12 15:50:00,96.48,96.5,96.39,96.42,27051.0,88.8894,88.9079,88.8065,88.8342,27051.0
2017-01-12 15:55:00,96.42,96.54,96.4,96.5,46833.0,88.8342,88.9447,88.8157,88.9079,46833.0
2017-01-13 09:30:00,96.87,97.05,96.69,96.94,8413.0,89.2488,89.4146,89.0829,89.3133,8413.0
2017-01-13 09:35:00,96.78,97.53,96.78,97.53,1700.0,89.1658,89.8568,89.1658,89.8568,1700.0
2017-01-13 09:40:00,97.48,97.73,97.34,97.73,13011.0,89.8108,90.0411,89.6818,90.0411,13011.0
2017-01-13 09:45:00,97.8,97.88,97.71,97.83,7488.0,90.1056,90.1793,90.0227,90.1332,7488.0
2017-01-13 09:50:00,97.79,98.02,97.67,97.9,16644.0,90.0964,90.3083,89.9858,90.1977,16644.0
2017-01-13 09:55:00,97.83,97.89,97.65,97.8,12873.0,90.1332,90.1885,89.9674,90.1056,12873.0
2017-01-13 10:00:00,97.81,97.83,97.44,97.64,23868.0,90.1148,90.1332,89.7739,89.9582,23868.0
2017-01-13 10:05:00,97.56,97.56,97.09,97.25,14899.0,89.8845,89.8845,89.4515,89.5989,14899.0
2017-01-13 10:10:00,97.22,97.25,97.14,97.14,4303.0,89.5712,89.5989,89.4975,89.4975,4303.0
2017-01-13 10:15:00,97.1,97.45,97.1,97.31,10625.0,89.4607,89.7831,89.4607,89.6541,10625.0
2017-01-13 10:20:00,97.27,97.45,97.23,97.4,6998.0,89.6173,89.7831,89.5804,89.7371,6998.0
2017-01-13 10:25:00,97.45,97.63,97.43,97.44,11294.0,89.7831,89.949,89.7647,89.7739,11294.0
2017-01-13 10:30:00,97.43,97.6,97.43,97.49,7251.0,89.7647,89.9213,89.7647,89.82,7251.0
2017-01-13 10:35:00,97.48,97.52,97.38,97.38,5633.0,89.8108,89.8476,89.7186,89.7186,5633.0
2017-01-13 10:40:00,97.44,97.47,97.32,97.46,13890.0,89.7739,89.8016,89.6634,89.7923,13890.0
2017-01-13 10:45:00,97.48,97.52,97.34,97.37,9419.0,89.8108,89.8476,89.6818,89.7094,9419.0
2017-01-13 10:50:00,97.38,97.41,97.21,97.22,9501.0,89.7186,89.7463,89.562,89.5712,9501.0
2017-01-13 10:55:00,97.22,97.32,97.2,97.29,9539.0,89.5712,89.6634,89.5528,89.6357,9539.0
2017-01-13 11:00:00,97.28,97.34,97.17,97.28,10022.0,89.6265,89.6818,89.5252,89.6265,10022.0
2017-01-13 11:05:00,97.27,97.3,97.25,97.26,10075.0,89.6173,89.6449,89.5989,89.6081,10075.0
2017-01-13 11:10:00,97.28,97.34,97.25,97.3,9338.0,89.6265,89.6818,89.5989,89.6449,9338.0
2017-01-13 11:15:00,97.33,97.43,97.28,97.41,6517.0,89.6726,89.7647,89.6265,89.7463,6517.0
2017-01-13 11:20:00,97.4,97.45,97.26,97.26,14514.0,89.7371,89.7831,89.6081,89.6081,14514.0
2017-01-13 11:25:00,97.26,97.32,97.25,97.3,5144.0,89.6081,89.6634,89.5989,89.6449,5144.0
2017-01-13 11:30:00,97.26,97.38,97.26,97.37,9682.0,89.6081,89.7186,89.6081,89.7094,9682.0
2017-01-13 11:35:00,97.36,97.36,97.27,97.31,9001.0,89.7002,89.7002,89.6173,89.6541,9001.0
2017-01-13 11:40:00,97.29,97.34,97.22,97.26,7489.0,89.6357,89.6818,89.5712,89.6081,7489.0
2017-01-13 11:45:00,97.25,97.32,97.25,97.3,10628.0,89.5989,89.6634,89.5989,89.6449,10628.0
2017-01-13 11:50:00,97.33,97.33,97.23,97.26,8182.0,89.6726,89.6726,89.5804,89.6081,8182.0
2017-01-13 11:55:00,97.26,97.32,97.25,97.32,5800.0,89.6081,89.6634,89.5989,89.6634,5800.0
2017-01-13 12:00:00,97.31,97.32,97.22,97.24,8763.0,89.6541,89.6634,89.5712,89.5897,8763.0
2017-01-13 12:05:00,97.23,97.33,97.23,97.28,9730.0,89.5804,89.6726,89.5804,89.6265,9730.0
2017-01-13 12:10:00,97.28,97.28,97.06,97.1,10451.0,89.6265,89.6265,89.4238,89.4607,10451.0
2017-01-13 12:15:00,97.1,97.11,96.9,96.95,7301.0,89.4607,89.4699,89.2764,89.3225,7301.0
2017-01-13 12:20:00,97.0,97.06,96.96,97.0,7005.0,89.3685,89.4238,89.3317,89.3685,7005.0
2017-01-13 12:25:00,96.98,97.03,96.88,96.88,3904.0,89.3501,89.3962,89.258,89.258,3904.0
2017-01-13 12:30:00,96.88,96.94,96.88,96.9,5563.0,89.258,89.3133,89.258,89.2764,5563.0
2017-01-13 12:35:00,96.89,96.95,96.89,96.94,3800.0,89.2672,89.3225,89.2672,89.3133,3800.0
2017-01-13 12:40:00,96.9,96.9,96.84,96.84,2400.0,89.2764,89.2764,89.2211,89.2211,2400.0
2017-01-13 12:45:00,96.86,96.89,96.85,96.86,3936.0,89.2395,89.2672,89.2303,89.2395,3936.0
2017-01-13 12:50:00,96.85,96.85,96.78,96.82,8139.0,89.2303,89.2303,89.1658,89.2027,8139.0
2017-01-13 12:55:00,96.83,96.84,96.8,96.83,1818.0,89.2119,89.2211,89.1843,89.2119,1818.0
2017-01-13 13:00:00,96.84,96.93,96.8,96.93,5223.0,89.2211,89.304,89.1843,89.304,5223.0
2017-01-13 13:05:00,96.97,96.97,96.91,96.93,5670.0,89.3409,89.3409,89.2856,89.304,5670.0
2017-01-13 13:10:00,96.93,96.96,96.85,96.85,6403.0,89.304,89.3317,89.2303,89.2303,6403.0
2017-01-13 13:15:00,96.85,96.86,96.81,96.81,3694.0,89.2303,89.2395,89.1935,89.1935,3694.0
2017-01-13 13:20:00,96.82,96.86,96.82,96.86,3400.0,89.2027,89.2395,89.2027,89.2395,3400.0
2017-01-13 13:25:00,96.86,96.89,96.86,96.87,2994.0,89.2395,89.2672,89.2395,89.2488,2994.0
2017-01-13 13:30:00,96.85,96.85,96.8,96.84,3898.0,89.2303,89.2303,89.1843,89.2211,3898.0
2017-01-13 13:35:00,96.84,96.92,96.84,96.9,8334.0,89.2211,89.2948,89.2211,89.2764,8334.0
2017-01-13 13:40:00,96.89,96.92,96.83,96.9,6551.0,89.2672,89.2948,89.2119,89.2764,6551.0
2017-01-13 13:45:00,96.9,96.9,96.86,96.86,1109.0,89.2764,89.2764,89.2395,89.2395,1109.0
2017-01-13 13:50:00,96.88,96.89,96.82,96.86,4827.0,89.258,89.2672,89.2027,89.2395,4827.0
2017-01-13 13:55:00,96.85,96.86,96.8,96.83,6155.0,89.2303,89.2395,89.1843,89.2119,6155.0
2017-01-13 14:00:00,96.82,97.15,96.79,97.15,12178.0,89.2027,89.5067,89.1751,89.5067,12178.0
2017-01-13 14:05:00,97.11,97.12,96.94,96.98,20671.0,89.4699,89.4791,89.3133,89.3501,20671.0
2017-01-13 14:10:00,96.95,96.98,96.94,96.96,2599.0,89.3225,89.3501,89.3133,89.3317,2599.0
2017-01-13 14:15:00,96.93,96.99,96.84,96.99,6034.0,89.304,89.3593,89.2211,89.3593,6034.0
2017-01-13 14:20:00,96.99,97.0,96.94,96.97,3544.0,89.3593,89.3685,89.3133,89.3409,3544.0
2017-01-13 14:25:00,96.95,97.0,96.83,96.83,4949.0,89.3225,89.3685,89.2119,89.2119,4949.0
2017-01-13 14:30:00,96.84,96.9,96.83,96.88,4120.0,89.2211,89.2764,89.2119,89.258,4120.0
2017-01-13 14:35:00,96.87,96.96,96.87,96.93,6336.0,89.2488,89.3317,89.2488,89.304,6336.0
2017-01-13 14:40:00,96.92,96.98,96.89,96.98,6420.0,89.2948,89.3501,89.2672,89.3501,6420.0
2017-01-13 14:45:00,96.97,97.01,96.94,96.94,2286.0,89.3409,89.3777,89.3133,89.3133,2286.0
2017-01-13 14:50:00,96.94,96.96,96.86,96.92,4848.0,89.3133,89.3317,89.2395,89.2948,4848.0
2017-01-13 14:55:00,96.92,96.96,96.86,96.9,7627.0,89.2948,89.3317,89.2395,89.2764,7627.0
2017-01-13 15:00:00,96.89,96.95,96.86,96.87,5600.0,89.2672,89.3225,89.2395,89.2488,5600.0
2017-01-13 15:05:00,96.86,96.89,96.83,96.87,6508.0,89.2395,89.2672,89.2119,89.2488,6508.0
2017-01-13 15:10:00,96.88,96.9,96.8,96.88,5300.0,89.258,89.2764,89.1843,89.258,5300.0
2017-01-13 15:15:00,96.89,96.9,96.84,96.84,7476.0,89.2672,89.2764,89.2211,89.2211,7476.0
2017-01-13 15:20:00,96.85,96.87,96.83,96.86,3638.0,89.2303,89.2488,89.2119,89.2395,3638.0
2017-01-13 15:25:00,96.85,96.87,96.82,96.84,5600.0,89.2303,89.2488,89.2027,89.2211,5600.0
2017-01-13 15:30:00,96.83,96.88,96.81,96.88,11350.0,89.2119,89.258,89.1935,89.258,11350.0
2017-01-13 15:35:00,96.89,97.01,96.88,96.98,13891.0,89.2672,89.3777,89.258,89.3501,13891.0
2017-01-13 15:40:00,97.02,97.02,96.97,96.98,5291.0,89.387,89.387,89.3409,89.3501,5291.0
2017-01-13 15:45:00,96.99,97.03,96.99,97.01,16492.0,89.3593,89.3962,89.3593,89.3777,16492.0
2017-01-13 15:50:00,97.02,97.05,96.97,97.0,20070.0,89.387,89.4146,89.3409,89.3685,20070.0
2017-01-13 15:55:00,97.0,97.03,96.92,96.96,35644.0,89.3685,89.3962,89.2948,89.3317,35644.0
2017-01-17 09:30:00,97.95,100.75,96.98,100.14,150949.0,90.2438,92.8235,89.3501,92.2615,150949.0
2017-01-17 09:35:00,100.14,100.21,98.95,99.2,105567.0,92.2615,92.326,91.1651,91.3954,105567.0
2017-01-17 09:40:00,99.16,99.66,99.04,99.18,30656.0,91.3586,91.8193,91.248,91.377,30656.0
2017-01-17 09:45:00,99.19,99.38,99.11,99.17,50658.0,91.3862,91.5613,91.3125,91.3678,50658.0
2017-01-17 09:50:00,99.17,99.4,99.1,99.25,36013.0,91.3678,91.5797,91.3033,91.4415,36013.0
2017-01-17 09:55:00,99.25,99.72,99.15,99.37,31662.0,91.4415,91.8745,91.3494,91.5521,31662.0
2017-01-17 10:00:00,99.33,99.36,99.22,99.32,21046.0,91.5152,91.5429,91.4139,91.506,21046.0
2017-01-17 10:05:00,99.3,99.65,99.2,99.52,22157.0,91.4876,91.81,91.3954,91.6903,22157.0
2017-01-17 10:10:00,99.49,99.54,99.41,99.47,19065.0,91.6626,91.7087,91.5889,91.6442,19065.0
2017-01-17 10:15:00,99.48,99.69,99.44,99.59,23282.0,91.6534,91.8469,91.6166,91.7548,23282.0
2017-01-17 10:20:00,99.62,99.96,99.6,99.92,51172.0,91.7824,92.0957,91.764,92.0588,51172.0
2017-01-17 10:25:00,99.95,99.99,99.78,99.82,32581.0,92.0864,92.1233,91.9298,91.9667,32581.0
2017-01-17 10:30:00,99.81,99.96,99.66,99.94,24231.0,91.9575,92.0957,91.8193,92.0772,24231.0
2017-01-17 10:35:00,99.9,99.9,99.74,99.79,13075.0,92.0404,92.0404,91.893,91.939,13075.0
2017-01-17 10:40:00,99.77,99.9,99.76,99.83,20784.0,91.9206,92.0404,91.9114,91.9759,20784.0
2017-01-17 10:45:00,99.86,99.98,99.78,99.93,28271.0,92.0035,92.1141,91.9298,92.068,28271.0
2017-01-17 10:50:00,99.93,100.14,99.91,100.14,23561.0,92.068,92.2615,92.0496,92.2615,23561.0
2017-01-17 10:55:00,100.11,100.15,100.07,100.11,13043.0,92.2339,92.2707,92.197,92.2339,13043.0
2017-01-17 11:00:00,100.1,100.14,99.9,99.93,13980.0,92.2246,92.2615,92.0404,92.068,13980.0
2017-01-17 11:05:00,99.94,99.97,99.77,99.81,20199.0,92.0772,92.1049,91.9206,91.9575,20199.0
2017-01-17 11:10:00,99.81,99.87,99.76,99.79,29952.0,91.9575,92.0127,91.9114,91.939,29952.0
2017-01-17 11:15:00,99.78,99.83,99.77,99.79,28054.0,91.9298,91.9759,91.9206,91.939,28054.0
2017-01-17 11:20:00,99.8,99.85,99.76,99.8,33374.0,91.9482,91.9943,91.9114,91.9482,33374.0
2017-01-17 11:25:00,99.8,99.9,99.79,99.85,14900.0,91.9482,92.0404,91.939,91.9943,14900.0
2017-01-17 11:30:00,99.83,99.88,99.79,99.87,16357.0,91.9759,92.022,91.939,92.0127,16357.0
2017-01-17 11:35:00,99.89,100.0,99.89,99.93,18032.0,92.0312,92.1325,92.0312,92.068,18032.0
2017-01-17 11:40:00,99.94,100.04,99.94,99.97,14755.0,92.0772,92.1694,92.0772,92.1049,14755.0
2017-01-17 11:45:00,99.97,100.06,99.95,100.0,17382.0,92.1049,92.1878,92.0864,92.1325,17382.0
2017-01-17 11:50:00,100.0,100.07,99.97,100.0,20198.0,92.1325,92.197,92.1049,92.1325,20198.0
2017-01-17 11:55:00,100.01,100.05,99.97,100.02,28569.0,92.1417,92.1786,92.1049,92.1509,28569.0
2017-01-17 12:00:00,100.01,100.09,100.0,100.08,16153.0,92.1417,92.2154,92.1325,92.2062,16153.0
2017-01-17 12:05:00,100.07,100.08,99.89,99.9,21937.0,92.197,92.2062,92.0312,92.0404,21937.0
2017-01-17 12:10:00,99.85,99.85,99.46,99.46,11374.0,91.9943,91.9943,91.635,91.635,11374.0
2017-01-17 12:15:00,99.45,99.46,99.34,99.35,10505.0,91.6258,91.635,91.5244,91.5336,10505.0
2017-01-17 12:20:00,99.34,99.39,99.28,99.28,5438.0,91.5244,91.5705,91.4692,91.4692,5438.0
2017-01-17 12:25:00,99.27,99.42,99.25,99.37,14227.0,91.4599,91.5981,91.4415,91.5521,14227.0
2017-01-17 12:30:00,99.39,99.44,99.32,99.43,7166.0,91.5705,91.6166,91.506,91.6074,7166.0
2017-01-17 12:35:00,99.42,99.53,99.41,99.53,8635.0,91.5981,91.6995,91.5889,91.6995,8635.0
2017-01-17 12:40:00,99.52,99.56,99.47,99.47,6300.0,91.6903,91.7271,91.6442,91.6442,6300.0
2017-01-17 12:45:00,99.48,99.48,99.31,99.42,8761.0,91.6534,91.6534,91.4968,91.5981,8761.0
2017-01-17 12:50:00,99.44,99.48,99.42,99.43,3200.0,91.6166,91.6534,91.5981,91.6074,3200.0
2017-01-17 12:55:00,99.39,99.44,99.34,99.42,6153.0,91.5705,91.6166,91.5244,91.5981,6153.0
2017-01-17 13:00:00,99.41,99.5,99.39,99.48,4600.0,91.5889,91.6718,91.5705,91.6534,4600.0
2017-01-17 13:05:00,99.47,99.48,99.4,99.47,8888.0,91.6442,91.6534,91.5797,91.6442,8888.0
2017-01-17 13:10:00,99.48,99.48,99.42,99.45,4473.0,91.6534,91.6534,91.5981,91.6258,4473.0
2017-01-17 13:15:00,99.46,99.54,99.45,99.53,12609.0,91.635,91.7087,91.6258,91.6995,12609.0
2017-01-17 13:20:00,99.5,99.56,99.46,99.46,7843.0,91.6718,91.7271,91.635,91.635,7843.0
2017-01-17 13:25:00,99.47,99.52,99.46,99.52,9988.0,91.6442,91.6903,91.635,91.6903,9988.0
2017-01-17 13:30:00,99.53,99.58,99.49,99.49,10153.0,91.6995,91.7456,91.6626,91.6626,10153.0
2017-01-17 13:35:00,99.49,99.56,99.46,99.47,10696.0,91.6626,91.7271,91.635,91.6442,10696.0
2017-01-17 13:40:00,99.48,99.49,99.37,99.42,5100.0,91.6534,91.6626,91.5521,91.5981,5100.0
2017-01-17 13:45:00,99.42,99.51,99.42,99.47,5941.0,91.5981,91.6811,91.5981,91.6442,5941.0
2017-01-17 13:50:00,99.45,99.52,99.45,99.46,6237.0,91.6258,91.6903,91.6258,91.635,6237.0
2017-01-17 13:55:00,99.46,99.47,99.38,99.42,7672.0,91.635,91.6442,91.5613,91.5981,7672.0
2017-01-17 14:00:00,99.43,99.47,99.41,99.45,11261.0,91.6074,91.6442,91.5889,91.6258,11261.0
2017-01-17 14:05:00,99.44,99.44,99.38,99.39,5000.0,91.6166,91.6166,91.5613,91.5705,5000.0
2017-01-17 14:10:00,99.37,99.39,99.3,99.37,10847.0,91.5521,91.5705,91.4876,91.5521,10847.0
2017-01-17 14:15:00,99.37,99.37,99.18,99.19,6211.0,91.5521,91.5521,91.377,91.3862,6211.0
2017-01-17 14:20:00,99.18,99.18,99.07,99.08,8730.0,91.377,91.377,91.2757,91.2849,8730.0
2017-01-17 14:25:00,99.07,99.12,99.04,99.1,16629.0,91.2757,91.3217,91.248,91.3033,16629.0
2017-01-17 14:30:00,99.11,99.14,99.07,99.14,15323.0,91.3125,91.3402,91.2757,91.3402,15323.0
2017-01-17 14:35:00,99.13,99.22,99.09,99.11,16133.0,91.331,91.4139,91.2941,91.3125,16133.0
2017-01-17 14:40:00,99.1,99.21,99.05,99.16,15660.0,91.3033,91.4047,91.2573,91.3586,15660.0
2017-01-17 14:45:00,99.18,99.27,99.15,99.17,15896.0,91.377,91.4599,91.3494,91.3678,15896.0
2017-01-17 14:50:00,99.18,99.21,98.96,99.04,7740.0,91.377,91.4047,91.1743,91.248,7740.0
2017-01-17 14:55:00,99.04,99.06,98.99,99.0,11870.0,91.248,91.2665,91.202,91.2112,11870.0
2017-01-17 15:00:00,98.98,99.0,98.9,98.94,9248.0,91.1928,91.2112,91.1191,91.1559,9248.0
2017-01-17 15:05:00,98.94,98.94,98.72,98.72,12366.0,91.1559,91.1559,90.9532,90.9532,12366.0
2017-01-17 15:10:00,98.73,98.85,98.73,98.82,14567.0,90.9624,91.073,90.9624,91.0453,14567.0
2017-01-17 15:15:00,98.82,98.92,98.82,98.9,11049.0,91.0453,91.1375,91.0453,91.1191,11049.0
2017-01-17 15:20:00,98.91,98.91,98.88,98.88,9413.0,91.1283,91.1283,91.1006,91.1006,9413.0
2017-01-17 15:25:00,98.87,98.91,98.86,98.88,13496.0,91.0914,91.1283,91.0822,91.1006,13496.0
2017-01-17 15:30:00,98.87,99.05,98.84,99.04,29313.0,91.0914,91.2573,91.0638,91.248,29313.0
2017-01-17 15:35:00,99.02,99.08,99.0,99.05,41983.0,91.2296,91.2849,91.2112,91.2573,41983.0
2017-01-17 15:40:00,99.04,99.09,99.03,99.08,21093.0,91.248,91.2941,91.2388,91.2849,21093.0
2017-01-17 15:45:00,99.07,99.09,99.04,99.06,34736.0,91.2757,91.2941,91.248,91.2665,34736.0
2017-01-17 15:50:00,99.06,99.07,99.02,99.05,29942.0,91.2665,91.2757,91.2296,91.2573,29942.0
2017-01-17 15:55:00,99.06,99.17,99.04,99.14,62652.0,91.2665,91.3678,91.248,91.3402,62652.0
2017-01-18 09:30:00,99.63,99.63,98.05,98.08,22389.0,91.7916,91.7916,90.3359,90.3636,22389.0
2017-01-18 09:35:00,98.07,98.28,97.88,98.28,19288.0,90.3544,90.5478,90.1793,90.5478,19288.0
2017-01-18 09:40:00,98.34,98.48,98.16,98.33,6961.0,90.6031,90.7321,90.4373,90.5939,6961.0
2017-01-18 09:45:00,98.31,98.31,97.99,98.01,5960.0,90.5755,90.5755,90.2806,90.2991,5960.0
2017-01-18 09:50:00,98.01,98.38,98.0,98.37,8433.0,90.2991,90.64,90.2899,90.6307,8433.0
2017-01-18 09:55:00,98.33,98.57,98.33,98.53,3742.0,90.5939,90.815,90.5939,90.7782,3742.0
2017-01-18 10:00:00,98.56,98.59,98.4,98.56,6353.0,90.8058,90.8334,90.6584,90.8058,6353.0
2017-01-18 10:05:00,98.63,98.63,98.42,98.48,4542.0,90.8703,90.8703,90.6768,90.7321,4542.0
2017-01-18 10:10:00,98.48,98.76,98.45,98.68,9408.0,90.7321,90.9901,90.7045,90.9164,9408.0
2017-01-18 10:15:00,98.69,98.71,98.59,98.59,6644.0,90.9256,90.944,90.8334,90.8334,6644.0
2017-01-18 10:20:00,98.58,98.76,98.58,98.75,4940.0,90.8242,90.9901,90.8242,90.9809,4940.0
2017-01-18 10:25:00,98.74,98.74,98.6,98.71,2430.0,90.9716,90.9716,90.8427,90.944,2430.0
2017-01-18 10:30:00,98.74,98.93,98.68,98.87,26521.0,90.9716,91.1467,90.9164,91.0914,26521.0
2017-01-18 10:35:00,98.92,98.92,98.67,98.82,11912.0,91.1375,91.1375,90.9071,91.0453,11912.0
2017-01-18 10:40:00,98.79,98.8,98.66,98.71,11340.0,91.0177,91.0269,90.8979,90.944,11340.0
2017-01-18 10:45:00,98.68,98.79,98.68,98.71,5744.0,90.9164,91.0177,90.9164,90.944,5744.0
2017-01-18 10:50:00,98.71,98.73,98.63,98.72,8026.0,90.944,90.9624,90.8703,90.9532,8026.0
2017-01-18 10:55:00,98.71,98.86,98.71,98.86,4384.0,90.944,91.0822,90.944,91.0822,4384.0
2017-01-18 11:00:00,98.86,98.92,98.81,98.84,5423.0,91.0822,91.1375,91.0361,91.0638,5423.0
2017-01-18 11:05:00,98.82,98.96,98.82,98.9,2712.0,91.0453,91.1743,91.0453,91.1191,2712.0
2017-01-18 11:10:00,98.97,98.99,98.76,98.76,3100.0,91.1835,91.202,90.9901,90.9901,3100.0
2017-01-18 11:15:00,98.75,98.88,98.68,98.88,6747.0,90.9809,91.1006,90.9164,91.1006,6747.0
2017-01-18 11:20:00,98.86,98.9,98.78,98.9,5340.0,91.0822,91.1191,91.0085,91.1191,5340.0
2017-01-18 11:25:00,98.87,98.97,98.84,98.9,8993.0,91.0914,91.1835,91.0638,91.1191,8993.0
2017-01-18 11:30:00,98.89,99.11,98.89,99.04,23422.0,91.1098,91.3125,91.1098,91.248,23422.0
2017-01-18 11:35:00,99.07,99.07,98.86,98.89,3503.0,91.2757,91.2757,91.0822,91.1098,3503.0
2017-01-18 11:40:00,98.89,98.98,98.87,98.98,6232.0,91.1098,91.1928,91.0914,91.1928,6232.0
2017-01-18 11:45:00,98.93,99.12,98.93,99.12,9605.0,91.1467,91.3217,91.1467,91.3217,9605.0
2017-01-18 11:50:00,99.09,99.19,99.09,99.19,3144.0,91.2941,91.3862,91.2941,91.3862,3144.0
2017-01-18 11:55:00,99.19,99.24,98.84,98.95,9313.0,91.3862,91.4323,91.0638,91.1651,9313.0
2017-01-18 12:00:00,98.94,99.04,98.93,98.99,6600.0,91.1559,91.248,91.1467,91.202,6600.0
2017-01-18 12:05:00,98.99,99.05,98.95,99.03,6251.0,91.202,91.2573,91.1651,91.2388,6251.0
2017-01-18 12:10:00,99.01,99.18,99.0,99.17,7061.0,91.2204,91.377,91.2112,91.3678,7061.0
2017-01-18 12:15:00,99.17,99.17,98.91,98.91,4465.0,91.3678,91.3678,91.1283,91.1283,4465.0
2017-01-18 12:20:00,98.91,99.16,98.88,99.14,3570.0,91.1283,91.3586,91.1006,91.3402,3570.0
2017-01-18 12:25:00,99.12,99.14,99.09,99.11,4115.0,91.3217,91.3402,91.2941,91.3125,4115.0
2017-01-18 12:30:00,99.12,99.17,99.03,99.15,6890.0,91.3217,91.3678,91.2388,91.3494,6890.0
2017-01-18 12:35:00,99.16,99.24,99.16,99.2,4203.0,91.3586,91.4323,91.3586,91.3954,4203.0
2017-01-18 12:40:00,99.21,99.4,99.21,99.31,7076.0,91.4047,91.5797,91.4047,91.4968,7076.0
2017-01-18 12:45:00,99.24,99.31,99.24,99.25,4853.0,91.4323,91.4968,91.4323,91.4415,4853.0
2017-01-18 12:50:00,99.27,99.41,99.26,99.39,8325.0,91.4599,91.5889,91.4507,91.5705,8325.0
2017-01-18 12:55:00,99.38,99.53,99.38,99.47,50211.0,91.5613,91.6995,91.5613,91.6442,50211.0
2017-01-18 13:00:00,99.5,99.5,99.26,99.27,8097.0,91.6718,91.6718,91.4507,91.4599,8097.0
2017-01-18 13:05:00,99.27,99.29,99.21,99.27,17920.0,91.4599,91.4784,91.4047,91.4599,17920.0
2017-01-18 13:10:00,99.24,99.25,99.19,99.2,5100.0,91.4323,91.4415,91.3862,91.3954,5100.0
2017-01-18 13:15:00,99.2,99.2,99.09,99.13,12749.0,91.3954,91.3954,91.2941,91.331,12749.0
2017-01-18 13:20:00,99.13,99.16,99.09,99.11,10267.0,91.331,91.3586,91.2941,91.3125,10267.0
2017-01-18 13:25:00,99.14,99.32,99.14,99.29,18052.0,91.3402,91.506,91.3402,91.4784,18052.0
2017-01-18 13:30:00,99.31,99.39,99.31,99.39,3651.0,91.4968,91.5705,91.4968,91.5705,3651.0
2017-01-18 13:35:00,99.37,99.52,99.37,99.48,15042.0,91.5521,91.6903,91.5521,91.6534,15042.0
2017-01-18 13:40:00,99.44,99.6,99.44,99.6,9000.0,91.6166,91.764,91.6166,91.764,9000.0
2017-01-18 13:45:00,99.56,99.6,99.51,99.57,5220.0,91.7271,91.764,91.6811,91.7363,5220.0
2017-01-18 13:50:00,99.59,99.6,99.5,99.55,12369.0,91.7548,91.764,91.6718,91.7179,12369.0
2017-01-18 13:55:00,99.55,99.59,99.49,99.55,7365.0,91.7179,91.7548,91.6626,91.7179,7365.0
2017-01-18 14:00:00,99.58,99.62,99.53,99.62,13400.0,91.7456,91.7824,91.6995,91.7824,13400.0
2017-01-18 14:05:00,99.59,99.69,99.54,99.58,15063.0,91.7548,91.8469,91.7087,91.7456,15063.0
2017-01-18 14:10:00,99.58,99.59,99.43,99.47,5100.0,91.7456,91.7548,91.6074,91.6442,5100.0
2017-01-18 14:15:00,99.47,99.51,99.45,99.5,6975.0,91.6442,91.6811,91.6258,91.6718,6975.0
2017-01-18 14:20:00,99.5,99.53,99.43,99.53,5851.0,91.6718,91.6995,91.6074,91.6995,5851.0
2017-01-18 14:25:00,99.53,99.65,99.51,99.59,7001.0,91.6995,91.81,91.6811,91.7548,7001.0
2017-01-18 14:30:00,99.6,99.6,99.48,99.48,11444.0,91.764,91.764,91.6534,91.6534,11444.0
2017-01-18 14:35:00,99.47,99.47,99.4,99.47,6998.0,91.6442,91.6442,91.5797,91.6442,6998.0
2017-01-18 14:40:00,99.5,99.52,99.47,99.51,9334.0,91.6718,91.6903,91.6442,91.6811,9334.0
2017-01-18 14:45:00,99.51,99.52,99.43,99.45,7869.0,91.6811,91.6903,91.6074,91.6258,7869.0
2017-01-18 14:50:00,99.46,99.56,99.46,99.55,11550.0,91.635,91.7271,91.635,91.7179,11550.0
2017-01-18 14:55:00,99.55,99.65,99.54,99.63,8813.0,91.7179,91.81,91.7087,91.7916,8813.0
2017-01-18 15:00:00,99.6,99.61,99.42,99.42,9935.0,91.764,91.7732,91.5981,91.5981,9935.0
2017-01-18 15:05:00,99.43,99.44,99.37,99.42,7342.0,91.6074,91.6166,91.5521,91.5981,7342.0
2017-01-18 15:10:00,99.45,99.47,99.41,99.43,8681.0,91.6258,91.6442,91.5889,91.6074,8681.0
2017-01-18 15:15:00,99.45,99.46,99.4,99.4,17134.0,91.6258,91.635,91.5797,91.5797,17134.0
2017-01-18 15:20:00,99.41,99.42,99.33,99.35,14902.0,91.5889,91.5981,91.5152,91.5336,14902.0
2017-01-18 15:25:00,99.36,99.41,99.33,99.39,8784.0,91.5429,91.5889,91.5152,91.5705,8784.0
2017-01-18 15:30:00,99.39,99.46,99.38,99.43,15358.0,91.5705,91.635,91.5613,91.6074,15358.0
2017-01-18 15:35:00,99.43,99.43,99.35,99.35,18145.0,91.6074,91.6074,91.5336,91.5336,18145.0
2017-01-18 15:40:00,99.36,99.39,99.31,99.36,24882.0,91.5429,91.5705,91.4968,91.5429,24882.0
2017-01-18 15:45:00,99.36,99.4,99.29,99.29,27792.0,91.5429,91.5797,91.4784,91.4784,27792.0
2017-01-18 15:50:00,99.29,99.34,99.2,99.24,49413.0,91.4784,91.5244,91.3954,91.4323,49413.0
2017-01-18 15:55:00,99.24,99.33,99.21,99.32,78988.0,91.4323,91.5152,91.4047,91.506,78988.0
2017-01-19 09:30:00,99.06,99.42,99.06,99.38,11767.0,91.2665,91.5981,91.2665,91.5613,11767.0
2017-01-19 09:35:00,99.39,99.58,99.39,99.52,2200.0,91.5705,91.7456,91.5705,91.6903,2200.0
2017-01-19 09:40:00,99.5,99.91,99.48,99.86,21563.0,91.6718,92.0496,91.6534,92.0035,21563.0
2017-01-19 09:45:00,99.81,99.83,99.5,99.52,6900.0,91.9575,91.9759,91.6718,91.6903,6900.0
2017-01-19 09:50:00,99.53,99.82,99.5,99.69,11708.0,91.6995,91.9667,91.6718,91.8469,11708.0
2017-01-19 09:55:00,99.68,99.72,99.5,99.5,11350.0,91.8377,91.8745,91.6718,91.6718,11350.0
2017-01-19 10:00:00,99.5,99.65,99.43,99.53,30192.0,91.6718,91.81,91.6074,91.6995,30192.0
2017-01-19 10:05:00,99.52,99.56,99.41,99.45,21393.0,91.6903,91.7271,91.5889,91.6258,21393.0
2017-01-19 10:10:00,99.47,99.58,99.47,99.53,6750.0,91.6442,91.7456,91.6442,91.6995,6750.0
2017-01-19 10:15:00,99.53,99.56,99.34,99.51,11113.0,91.6995,91.7271,91.5244,91.6811,11113.0
2017-01-19 10:20:00,99.52,99.59,99.47,99.5,7570.0,91.6903,91.7548,91.6442,91.6718,7570.0
2017-01-19 10:25:00,99.5,99.7,99.49,99.7,10178.0,91.6718,91.8561,91.6626,91.8561,10178.0
2017-01-19 10:30:00,99.79,99.79,99.59,99.61,10400.0,91.939,91.939,91.7548,91.7732,10400.0
2017-01-19 10:35:00,99.61,99.65,99.58,99.62,11186.0,91.7732,91.81,91.7456,91.7824,11186.0
2017-01-19 10:40:00,99.61,99.7,99.56,99.56,12900.0,91.7732,91.8561,91.7271,91.7271,12900.0
2017-01-19 10:45:00,99.62,99.62,99.44,99.56,13304.0,91.7824,91.7824,91.6166,91.7271,13304.0
2017-01-19 10:50:00,99.56,99.56,99.47,99.52,15141.0,91.7271,91.7271,91.6442,91.6903,15141.0
2017-01-19 10:55:00,99.52,99.61,99.49,99.58,17258.0,91.6903,91.7732,91.6626,91.7456,17258.0
2017-01-19 11:00:00,99.59,99.6,99.48,99.53,30315.0,91.7548,91.764,91.6534,91.6995,30315.0
2017-01-19 11:05:00,99.53,99.59,99.52,99.57,15633.0,91.6995,91.7548,91.6903,91.7363,15633.0
2017-01-19 11:10:00,99.57,99.73,99.57,99.73,4521.0,91.7363,91.8838,91.7363,91.8838,4521.0
2017-01-19 11:15:00,99.69,99.83,99.68,99.79,25306.0,91.8469,91.9759,91.8377,91.939,25306.0
2017-01-19 11:20:00,99.79,99.88,99.79,99.8,9433.0,91.939,92.022,91.939,91.9482,9433.0
2017-01-19 11:25:00,99.77,99.99,99.75,99.98,14249.0,91.9206,92.1233,91.9022,92.1141,14249.0
2017-01-19 11:30:00,99.99,100.04,99.94,100.02,33147.0,92.1233,92.1694,92.0772,92.1509,33147.0
2017-01-19 11:35:00,100.0,100.06,99.99,100.04,13773.0,92.1325,92.1878,92.1233,92.1694,13773.0
2017-01-19 11:40:00,100.04,100.2,100.0,100.15,16499.0,92.1694,92.3168,92.1325,92.2707,16499.0
2017-01-19 11:45:00,100.17,100.27,100.17,100.27,14328.0,92.2891,92.3813,92.2891,92.3813,14328.0
2017-01-19 11:50:00,100.25,100.28,100.2,100.24,23450.0,92.3628,92.3905,92.3168,92.3536,23450.0
2017-01-19 11:55:00,100.24,100.25,100.22,100.24,15323.0,92.3536,92.3628,92.3352,92.3536,15323.0
2017-01-19 12:00:00,100.25,100.25,100.17,100.18,17130.0,92.3628,92.3628,92.2891,92.2983,17130.0
2017-01-19 12:05:00,100.19,100.28,100.18,100.26,13742.0,92.3076,92.3905,92.2983,92.3721,13742.0
2017-01-19 12:10:00,100.26,100.28,100.22,100.23,22532.0,92.3721,92.3905,92.3352,92.3444,22532.0
2017-01-19 12:15:00,100.22,100.27,100.15,100.16,15605.0,92.3352,92.3813,92.2707,92.2799,15605.0
2017-01-19 12:20:00,100.16,100.16,99.96,100.04,15632.0,92.2799,92.2799,92.0957,92.1694,15632.0
2017-01-19 12:25:00,100.04,100.2,100.04,100.2,19613.0,92.1694,92.3168,92.1694,92.3168,19613.0
2017-01-19 12:30:00,100.19,100.19,100.12,100.12,9270.0,92.3076,92.3076,92.2431,92.2431,9270.0
2017-01-19 12:35:00,100.06,100.06,99.93,99.97,5798.0,92.1878,92.1878,92.068,92.1049,5798.0
2017-01-19 12:40:00,99.97,100.02,99.94,100.02,9680.0,92.1049,92.1509,92.0772,92.1509,9680.0
2017-01-19 12:45:00,100.01,100.03,99.92,99.96,16044.0,92.1417,92.1601,92.0588,92.0957,16044.0
2017-01-19 12:50:00,99.97,100.02,99.95,100.0,15594.0,92.1049,92.1509,92.0864,92.1325,15594.0
2017-01-19 12:55:00,99.98,100.01,99.95,99.99,8982.0,92.1141,92.1417,92.0864,92.1233,8982.0
2017-01-19 13:00:00,100.0,100.01,99.92,99.99,6564.0,92.1325,92.1417,92.0588,92.1233,6564.0
2017-01-19 13:05:00,100.0,100.03,99.99,100.03,8786.0,92.1325,92.1601,92.1233,92.1601,8786.0
2017-01-19 13:10:00,100.04,100.08,100.0,100.04,6116.0,92.1694,92.2062,92.1325,92.1694,6116.0
2017-01-19 13:15:00,100.05,100.1,100.04,100.08,8318.0,92.1786,92.2246,92.1694,92.2062,8318.0
2017-01-19 13:20:00,100.08,100.15,100.05,100.09,5700.0,92.2062,92.2707,92.1786,92.2154,5700.0
2017-01-19 13:25:00,100.09,100.13,100.06,100.12,9173.0,92.2154,92.2523,92.1878,92.2431,9173.0
2017-01-19 13:30:00,100.11,100.11,99.99,100.01,9503.0,92.2339,92.2339,92.1233,92.1417,9503.0
2017-01-19 13:35:00,100.02,100.04,99.99,100.02,9518.0,92.1509,92.1694,92.1233,92.1509,9518.0
2017-01-19 13:40:00,100.0,100.04,99.98,100.0,10668.0,92.1325,92.1694,92.1141,92.1325,10668.0
2017-01-19 13:45:00,100.0,100.01,99.98,100.01,13762.0,92.1325,92.1417,92.1141,92.1417,13762.0
2017-01-19 13:50:00,100.01,100.02,99.98,100.01,18983.0,92.1417,92.1509,92.1141,92.1417,18983.0
2017-01-19 13:55:00,100.01,100.03,99.98,99.98,11596.0,92.1417,92.1601,92.1141,92.1141,11596.0
2017-01-19 14:00:00,99.99,100.02,99.98,100.02,15145.0,92.1233,92.1509,92.1141,92.1509,15145.0
2017-01-19 14:05:00,100.03,100.03,99.9,99.96,48782.0,92.1601,92.1601,92.0404,92.0957,48782.0
2017-01-19 14:10:00,99.97,99.98,99.78,99.78,31082.0,92.1049,92.1141,91.9298,91.9298,31082.0
2017-01-19 14:15:00,99.76,99.91,99.74,99.9,27042.0,91.9114,92.0496,91.893,92.0404,27042.0
2017-01-19 14:20:00,99.9,100.07,99.83,100.07,15783.0,92.0404,92.197,91.9759,92.197,15783.0
2017-01-19 14:25:00,100.08,100.1,100.02,100.09,7400.0,92.2062,92.2246,92.1509,92.2154,7400.0
2017-01-19 14:30:00,100.08,100.09,99.99,100.04,19261.0,92.2062,92.2154,92.1233,92.1694,19261.0
2017-01-19 14:35:00,100.05,100.05,99.95,100.03,12751.0,92.1786,92.1786,92.0864,92.1601,12751.0
2017-01-19 14:40:00,100.0,100.08,99.96,100.03,21539.0,92.1325,92.2062,92.0957,92.1601,21539.0
2017-01-19 14:45:00,100.02,100.05,99.97,100.0,11818.0,92.1509,92.1786,92.1049,92.1325,11818.0
2017-01-19 14:50:00,100.0,100.02,99.95,99.98,13964.0,92.1325,92.1509,92.0864,92.1141,13964.0
2017-01-19 14:55:00,99.99,100.04,99.99,99.99,15599.0,92.1233,92.1694,92.1233,92.1233,15599.0
2017-01-19 15:00:00,100.0,100.05,99.99,100.01,23825.0,92.1325,92.1786,92.1233,92.1417,23825.0
2017-01-19 15:05:00,100.02,100.04,99.94,100.03,18291.0,92.1509,92.1694,92.0772,92.1601,18291.0
2017-01-19 15:10:00,100.02,100.04,99.99,100.01,9379.0,92.1509,92.1694,92.1233,92.1417,9379.0
2017-01-19 15:15:00,100.02,100.13,100.01,100.04,15234.0,92.1509,92.2523,92.1417,92.1694,15234.0
2017-01-19 15:20:00,100.03,100.13,100.03,100.11,11330.0,92.1601,92.2523,92.1601,92.2339,11330.0
2017-01-19 15:25:00,100.11,100.12,100.0,100.0,8480.0,92.2339,92.2431,92.1325,92.1325,8480.0
2017-01-19 15:30:00,100.0,100.02,99.97,100.01,25026.0,92.1325,92.1509,92.1049,92.1417,25026.0
2017-01-19 15:35:00,100.0,100.02,99.97,100.01,34522.0,92.1325,92.1509,92.1049,92.1417,34522.0
2017-01-19 15:40:00,100.01,100.02,99.93,99.93,47559.0,92.1417,92.1509,92.068,92.068,47559.0
2017-01-19 15:45:00,99.93,99.99,99.86,99.87,49315.0,92.068,92.1233,92.0035,92.0127,49315.0
2017-01-19 15:50:00,99.87,99.96,99.86,99.95,66186.0,92.0127,92.0957,92.0035,92.0864,66186.0
2017-01-19 15:55:00,99.95,99.97,99.9,99.97,142097.0,92.0864,92.1049,92.0404,92.1049,142097.0
2017-01-20 09:30:00,100.42,100.48,100.25,100.37,74163.0,92.5195,92.5747,92.3628,92.4734,74163.0
2017-01-20 09:35:00,100.37,100.7,100.37,100.5,14618.0,92.4734,92.7774,92.4734,92.5932,14618.0
2017-01-20 09:40:00,100.58,100.73,100.43,100.52,16759.0,92.6669,92.8051,92.5287,92.6116,16759.0
2017-01-20 09:45:00,100.52,100.63,100.4,100.53,27007.0,92.6116,92.7129,92.501,92.6208,27007.0
2017-01-20 09:50:00,100.61,100.65,100.47,100.55,40899.0,92.6945,92.7314,92.5655,92.6392,40899.0
2017-01-20 09:55:00,100.58,100.84,100.55,100.78,18620.0,92.6669,92.9064,92.6392,92.8511,18620.0
2017-01-20 10:00:00,100.78,100.98,100.71,100.96,26400.0,92.8511,93.0354,92.7867,93.017,26400.0
2017-01-20 10:05:00,100.97,101.03,100.83,100.92,20999.0,93.0262,93.0815,92.8972,92.9801,20999.0
2017-01-20 10:10:00,100.94,101.09,100.93,101.02,12544.0,92.9986,93.1368,92.9893,93.0723,12544.0
2017-01-20 10:15:00,100.99,101.09,100.99,101.07,7636.0,93.0446,93.1368,93.0446,93.1183,7636.0
2017-01-20 10:20:00,101.05,101.1,100.94,100.94,11080.0,93.0999,93.146,92.9986,92.9986,11080.0
2017-01-20 10:25:00,100.96,101.03,100.96,101.03,7730.0,93.017,93.0815,93.017,93.0815,7730.0
2017-01-20 10:30:00,101.02,101.05,100.92,101.0,6308.0,93.0723,93.0999,92.9801,93.0538,6308.0
2017-01-20 10:35:00,100.99,101.03,100.96,101.0,9210.0,93.0446,93.0815,93.017,93.0538,9210.0
2017-01-20 10:40:00,101.0,101.04,100.97,100.99,7600.0,93.0538,93.0907,93.0262,93.0446,7600.0
2017-01-20 10:45:00,101.01,101.02,100.88,100.92,7962.0,93.063,93.0723,92.9433,92.9801,7962.0
2017-01-20 10:50:00,100.95,101.0,100.93,100.99,1792.0,93.0078,93.0538,92.9893,93.0446,1792.0
2017-01-20 10:55:00,100.96,101.01,100.95,100.96,7642.0,93.017,93.063,93.0078,93.017,7642.0
2017-01-20 11:00:00,100.99,101.01,100.96,101.01,32561.0,93.0446,93.063,93.017,93.063,32561.0
2017-01-20 11:05:00,100.99,101.0,100.86,100.88,17136.0,93.0446,93.0538,92.9248,92.9433,17136.0
2017-01-20 11:10:00,100.86,100.88,100.78,100.81,5305.0,92.9248,92.9433,92.8511,92.8788,5305.0
2017-01-20 11:15:00,100.81,100.81,100.77,100.81,10357.0,92.8788,92.8788,92.8419,92.8788,10357.0
2017-01-20 11:20:00,100.79,100.79,100.63,100.63,6729.0,92.8604,92.8604,92.7129,92.7129,6729.0
2017-01-20 11:25:00,100.66,100.68,100.52,100.52,7951.0,92.7406,92.759,92.6116,92.6116,7951.0
2017-01-20 11:30:00,100.53,100.66,100.53,100.65,14276.0,92.6208,92.7406,92.6208,92.7314,14276.0
2017-01-20 11:35:00,100.64,100.65,100.57,100.65,10687.0,92.7222,92.7314,92.6577,92.7314,10687.0
2017-01-20 11:40:00,100.67,100.72,100.66,100.7,3024.0,92.7498,92.7959,92.7406,92.7774,3024.0
2017-01-20 11:45:00,100.71,100.71,100.56,100.64,4697.0,92.7867,92.7867,92.6485,92.7222,4697.0
2017-01-20 11:50:00,100.65,100.65,100.6,100.61,5829.0,92.7314,92.7314,92.6853,92.6945,5829.0
2017-01-20 11:55:00,100.6,100.64,100.55,100.57,8663.0,92.6853,92.7222,92.6392,92.6577,8663.0
2017-01-20 12:00:00,100.58,100.58,100.47,100.49,3532.0,92.6669,92.6669,92.5655,92.584,3532.0
2017-01-20 12:05:00,100.45,100.49,100.13,100.49,18971.0,92.5471,92.584,92.2523,92.584,18971.0
2017-01-20 12:10:00,100.46,100.49,100.37,100.37,8931.0,92.5563,92.584,92.4734,92.4734,8931.0
2017-01-20 12:15:00,100.37,100.56,100.35,100.54,7098.0,92.4734,92.6485,92.455,92.63,7098.0
2017-01-20 12:20:00,100.52,100.59,100.47,100.5,6727.0,92.6116,92.6761,92.5655,92.5932,6727.0
2017-01-20 12:25:00,100.5,100.51,100.41,100.5,8490.0,92.5932,92.6024,92.5103,92.5932,8490.0
2017-01-20 12:30:00,100.51,100.51,100.31,100.51,9170.0,92.6024,92.6024,92.4181,92.6024,9170.0
2017-01-20 12:35:00,100.48,100.52,100.43,100.5,10940.0,92.5747,92.6116,92.5287,92.5932,10940.0
2017-01-20 12:40:00,100.53,100.61,100.53,100.6,1600.0,92.6208,92.6945,92.6208,92.6853,1600.0
2017-01-20 12:45:00,100.63,100.63,100.52,100.62,10737.0,92.7129,92.7129,92.6116,92.7037,10737.0
2017-01-20 12:50:00,100.63,100.7,100.6,100.64,17711.0,92.7129,92.7774,92.6853,92.7222,17711.0
2017-01-20 12:55:00,100.65,100.67,100.44,100.61,13661.0,92.7314,92.7498,92.5379,92.6945,13661.0
2017-01-20 13:00:00,100.56,100.79,100.55,100.73,15090.0,92.6485,92.8604,92.6392,92.8051,15090.0
2017-01-20 13:05:00,100.7,100.82,100.68,100.82,6004.0,92.7774,92.888,92.759,92.888,6004.0
2017-01-20 13:10:00,100.86,100.87,100.72,100.76,4575.0,92.9248,92.9341,92.7959,92.8327,4575.0
2017-01-20 13:15:00,100.74,100.82,100.72,100.81,4380.0,92.8143,92.888,92.7959,92.8788,4380.0
2017-01-20 13:20:00,100.82,100.92,100.8,100.92,4385.0,92.888,92.9801,92.8696,92.9801,4385.0
2017-01-20 13:25:00,100.9,101.03,100.88,101.02,8677.0,92.9617,93.0815,92.9433,93.0723,8677.0
2017-01-20 13:30:00,101.0,101.06,100.91,100.97,5930.0,93.0538,93.1091,92.9709,93.0262,5930.0
2017-01-20 13:35:00,100.97,101.07,100.96,101.06,5979.0,93.0262,93.1183,93.017,93.1091,5979.0
2017-01-20 13:40:00,101.03,101.08,101.01,101.04,7529.0,93.0815,93.1275,93.063,93.0907,7529.0
2017-01-20 13:45:00,101.05,101.07,100.97,101.0,10608.0,93.0999,93.1183,93.0262,93.0538,10608.0
2017-01-20 13:50:00,101.01,101.1,100.99,101.05,14169.0,93.063,93.146,93.0446,93.0999,14169.0
2017-01-20 13:55:00,101.04,101.07,101.01,101.05,11521.0,93.0907,93.1183,93.063,93.0999,11521.0
2017-01-20 14:00:00,101.04,101.07,100.98,101.03,14006.0,93.0907,93.1183,93.0354,93.0815,14006.0
2017-01-20 14:05:00,101.05,101.08,101.03,101.05,12808.0,93.0999,93.1275,93.0815,93.0999,12808.0
2017-01-20 14:10:00,101.04,101.04,100.98,101.0,12658.0,93.0907,93.0907,93.0354,93.0538,12658.0
2017-01-20 14:15:00,101.0,101.06,100.97,101.06,20780.0,93.0538,93.1091,93.0262,93.1091,20780.0
2017-01-20 14:20:00,101.04,101.05,100.98,101.05,26669.0,93.0907,93.0999,93.0354,93.0999,26669.0
2017-01-20 14:25:00,101.05,101.05,101.0,101.03,6604.0,93.0999,93.0999,93.0538,93.0815,6604.0
2017-01-20 14:30:00,101.04,101.1,101.04,101.08,13309.0,93.0907,93.146,93.0907,93.1275,13309.0
2017-01-20 14:35:00,101.1,101.13,101.04,101.11,26797.0,93.146,93.1736,93.0907,93.1552,26797.0
2017-01-20 14:40:00,101.09,101.17,101.05,101.14,16025.0,93.1368,93.2105,93.0999,93.1828,16025.0
2017-01-20 14:45:00,101.15,101.15,101.02,101.04,11029.0,93.192,93.192,93.0723,93.0907,11029.0
2017-01-20 14:50:00,101.05,101.11,101.05,101.1,11666.0,93.0999,93.1552,93.0999,93.146,11666.0
2017-01-20 14:55:00,101.1,101.1,101.0,101.0,8344.0,93.146,93.146,93.0538,93.0538,8344.0
2017-01-20 15:00:00,100.99,101.06,100.99,101.06,11801.0,93.0446,93.1091,93.0446,93.1091,11801.0
2017-01-20 15:05:00,101.05,101.14,101.04,101.14,8759.0,93.0999,93.1828,93.0907,93.1828,8759.0
2017-01-20 15:10:00,101.15,101.17,101.05,101.07,8300.0,93.192,93.2105,93.0999,93.1183,8300.0
2017-01-20 15:15:00,101.08,101.08,100.99,101.01,9843.0,93.1275,93.1275,93.0446,93.063,9843.0
2017-01-20 15:20:00,101.01,101.01,100.91,100.93,13434.0,93.063,93.063,92.9709,92.9893,13434.0
2017-01-20 15:25:00,100.93,100.95,100.86,100.88,21071.0,92.9893,93.0078,92.9248,92.9433,21071.0
2017-01-20 15:30:00,100.88,100.95,100.84,100.91,14029.0,92.9433,93.0078,92.9064,92.9709,14029.0
2017-01-20 15:35:00,100.93,101.0,100.88,101.0,30365.0,92.9893,93.0538,92.9433,93.0538,30365.0
2017-01-20 15:40:00,101.01,101.06,100.9,100.92,24841.0,93.063,93.1091,92.9617,92.9801,24841.0
2017-01-20 15:45:00,100.92,101.06,100.88,101.03,37677.0,92.9801,93.1091,92.9433,93.0815,37677.0
2017-01-20 15:50:00,101.04,101.05,100.97,101.01,37210.0,93.0907,93.0999,93.0262,93.063,37210.0
2017-01-20 15:55:00,101.0,101.1,101.0,101.03,59150.0,93.0538,93.146,93.0538,93.0815,59150.0
2017-01-23 09:30:00,100.77,100.85,100.66,100.79,5376.0,92.8419,92.9156,92.7406,92.8604,5376.0
2017-01-23 09:35:00,101.0,101.13,100.78,100.93,24012.0,93.0538,93.1736,92.8511,92.9893,24012.0
2017-01-23 09:40:00,100.92,100.94,100.78,100.78,4410.0,92.9801,92.9986,92.8511,92.8511,4410.0
2017-01-23 09:45:00,100.79,101.0,100.77,100.84,14785.0,92.8604,93.0538,92.8419,92.9064,14785.0
2017-01-23 09:50:00,100.81,100.85,100.69,100.73,7164.0,92.8788,92.9156,92.7682,92.8051,7164.0
2017-01-23 09:55:00,100.76,100.89,100.75,100.89,3800.0,92.8327,92.9525,92.8235,92.9525,3800.0
2017-01-23 10:00:00,100.9,100.9,100.75,100.84,9608.0,92.9617,92.9617,92.8235,92.9064,9608.0
2017-01-23 10:05:00,100.84,100.9,100.78,100.88,8736.0,92.9064,92.9617,92.8511,92.9433,8736.0
2017-01-23 10:10:00,100.87,100.88,100.76,100.83,22320.0,92.9341,92.9433,92.8327,92.8972,22320.0
2017-01-23 10:15:00,100.81,100.88,100.77,100.8,14296.0,92.8788,92.9433,92.8419,92.8696,14296.0
2017-01-23 10:20:00,100.81,100.95,100.79,100.88,9700.0,92.8788,93.0078,92.8604,92.9433,9700.0
2017-01-23 10:25:00,100.89,100.92,100.77,100.78,4800.0,92.9525,92.9801,92.8419,92.8511,4800.0
2017-01-23 10:30:00,100.8,100.87,100.76,100.82,29675.0,92.8696,92.9341,92.8327,92.888,29675.0
2017-01-23 10:35:00,100.81,100.92,100.81,100.87,22319.0,92.8788,92.9801,92.8788,92.9341,22319.0
2017-01-23 10:40:00,100.88,100.98,100.87,100.9,10808.0,92.9433,93.0354,92.9341,92.9617,10808.0
2017-01-23 10:45:00,100.89,100.97,100.89,100.97,21160.0,92.9525,93.0262,92.9525,93.0262,21160.0
2017-01-23 10:50:00,100.95,101.11,100.93,100.97,7728.0,93.0078,93.1552,92.9893,93.0262,7728.0
2017-01-23 10:55:00,100.97,101.06,100.97,101.02,6071.0,93.0262,93.1091,93.0262,93.0723,6071.0
2017-01-23 11:00:00,101.03,101.12,101.02,101.04,7821.0,93.0815,93.1644,93.0723,93.0907,7821.0
2017-01-23 11:05:00,101.03,101.1,101.0,101.0,9823.0,93.0815,93.146,93.0538,93.0538,9823.0
2017-01-23 11:10:00,100.98,101.0,100.92,100.92,8852.0,93.0354,93.0538,92.9801,92.9801,8852.0
2017-01-23 11:15:00,100.88,101.08,100.88,101.0,13756.0,92.9433,93.1275,92.9433,93.0538,13756.0
2017-01-23 11:20:00,101.0,101.04,100.89,100.92,8127.0,93.0538,93.0907,92.9525,92.9801,8127.0
2017-01-23 11:25:00,100.92,101.02,100.91,101.0,4501.0,92.9801,93.0723,92.9709,93.0538,4501.0
2017-01-23 11:30:00,101.01,101.01,100.89,100.89,24424.0,93.063,93.063,92.9525,92.9525,24424.0
2017-01-23 11:35:00,100.92,100.95,100.9,100.95,12950.0,92.9801,93.0078,92.9617,93.0078,12950.0
2017-01-23 11:40:00,100.96,100.96,100.88,100.9,6618.0,93.017,93.017,92.9433,92.9617,6618.0
2017-01-23 11:45:00,100.89,100.95,100.8,100.85,34583.0,92.9525,93.0078,92.8696,92.9156,34583.0
2017-01-23 11:50:00,100.83,100.88,100.78,100.83,15552.0,92.8972,92.9433,92.8511,92.8972,15552.0
2017-01-23 11:55:00,100.84,101.0,100.84,101.0,9699.0,92.9064,93.0538,92.9064,93.0538,9699.0
2017-01-23 12:00:00,101.0,101.02,100.96,100.99,6700.0,93.0538,93.0723,93.017,93.0446,6700.0
2017-01-23 12:05:00,101.01,101.01,100.89,100.89,10484.0,93.063,93.063,92.9525,92.9525,10484.0
2017-01-23 12:10:00,100.89,100.96,100.88,100.92,8050.0,92.9525,93.017,92.9433,92.9801,8050.0
2017-01-23 12:15:00,100.9,100.97,100.8,100.96,5213.0,92.9617,93.0262,92.8696,93.017,5213.0
2017-01-23 12:20:00,100.99,101.08,100.97,101.08,4570.0,93.0446,93.1275,93.0262,93.1275,4570.0
2017-01-23 12:25:00,101.07,101.08,100.96,100.97,3829.0,93.1183,93.1275,93.017,93.0262,3829.0
2017-01-23 12:30:00,100.99,101.0,100.92,100.93,3500.0,93.0446,93.0538,92.9801,92.9893,3500.0
2017-01-23 12:35:00,100.98,100.98,100.92,100.92,5655.0,93.0354,93.0354,92.9801,92.9801,5655.0
2017-01-23 12:40:00,100.93,101.0,100.93,100.96,5991.0,92.9893,93.0538,92.9893,93.017,5991.0
2017-01-23 12:45:00,100.98,100.98,100.87,100.92,6931.0,93.0354,93.0354,92.9341,92.9801,6931.0
2017-01-23 12:50:00,100.93,100.97,100.92,100.96,5509.0,92.9893,93.0262,92.9801,93.017,5509.0
2017-01-23 12:55:00,100.96,100.98,100.94,100.97,4539.0,93.017,93.0354,92.9986,93.0262,4539.0
2017-01-23 13:00:00,100.96,101.02,100.95,100.97,10052.0,93.017,93.0723,93.0078,93.0262,10052.0
2017-01-23 13:05:00,100.99,100.99,100.95,100.95,3905.0,93.0446,93.0446,93.0078,93.0078,3905.0
2017-01-23 13:10:00,100.96,100.98,100.94,100.94,7816.0,93.017,93.0354,92.9986,92.9986,7816.0
2017-01-23 13:15:00,100.95,100.95,100.91,100.93,5491.0,93.0078,93.0078,92.9709,92.9893,5491.0
2017-01-23 13:20:00,100.94,100.94,100.91,100.91,14298.0,92.9986,92.9986,92.9709,92.9709,14298.0
2017-01-23 13:25:00,100.91,101.0,100.9,100.97,18762.0,92.9709,93.0538,92.9617,93.0262,18762.0
2017-01-23 13:30:00,100.98,101.18,100.98,101.16,6649.0,93.0354,93.2197,93.0354,93.2012,6649.0
2017-01-23 13:35:00,101.18,101.33,101.16,101.33,5800.0,93.2197,93.3579,93.2012,93.3579,5800.0
2017-01-23 13:40:00,101.35,101.43,101.27,101.3,9963.0,93.3763,93.45,93.3026,93.3302,9963.0
2017-01-23 13:45:00,101.25,101.29,101.24,101.26,3709.0,93.2842,93.321,93.275,93.2934,3709.0
2017-01-23 13:50:00,101.26,101.26,101.07,101.1,7761.0,93.2934,93.2934,93.1183,93.146,7761.0
2017-01-23 13:55:00,101.11,101.21,101.11,101.2,7154.0,93.1552,93.2473,93.1552,93.2381,7154.0
2017-01-23 14:00:00,101.22,101.28,101.19,101.22,11839.0,93.2565,93.3118,93.2289,93.2565,11839.0
2017-01-23 14:05:00,101.2,101.21,101.07,101.08,11590.0,93.2381,93.2473,93.1183,93.1275,11590.0
2017-01-23 14:10:00,101.08,101.16,101.06,101.12,8029.0,93.1275,93.2012,93.1091,93.1644,8029.0
2017-01-23 14:15:00,101.13,101.17,101.11,101.13,5253.0,93.1736,93.2105,93.1552,93.1736,5253.0
2017-01-23 14:20:00,101.13,101.17,101.13,101.17,6145.0,93.1736,93.2105,93.1736,93.2105,6145.0
2017-01-23 14:25:00,101.18,101.27,101.18,101.25,17396.0,93.2197,93.3026,93.2197,93.2842,17396.0
2017-01-23 14:30:00,101.25,101.32,101.24,101.31,6435.0,93.2842,93.3487,93.275,93.3394,6435.0
2017-01-23 14:35:00,101.32,101.38,101.28,101.38,8448.0,93.3487,93.4039,93.3118,93.4039,8448.0
2017-01-23 14:40:00,101.4,101.41,101.3,101.41,10731.0,93.4224,93.4316,93.3302,93.4316,10731.0
2017-01-23 14:45:00,101.43,101.56,101.42,101.53,18066.0,93.45,93.5698,93.4408,93.5421,18066.0
2017-01-23 14:50:00,101.52,101.56,101.51,101.56,8720.0,93.5329,93.5698,93.5237,93.5698,8720.0
2017-01-23 14:55:00,101.54,101.59,101.48,101.48,13062.0,93.5514,93.5974,93.4961,93.4961,13062.0
2017-01-23 15:00:00,101.49,101.59,101.47,101.57,12831.0,93.5053,93.5974,93.4869,93.579,12831.0
2017-01-23 15:05:00,101.57,101.6,101.52,101.6,21777.0,93.579,93.6066,93.5329,93.6066,21777.0
2017-01-23 15:10:00,101.59,101.64,101.57,101.59,12619.0,93.5974,93.6435,93.579,93.5974,12619.0
2017-01-23 15:15:00,101.59,101.67,101.55,101.63,21588.0,93.5974,93.6711,93.5606,93.6343,21588.0
2017-01-23 15:20:00,101.63,101.77,101.63,101.77,16718.0,93.6343,93.7633,93.6343,93.7633,16718.0
2017-01-23 15:25:00,101.78,101.86,101.73,101.83,23830.0,93.7725,93.8462,93.7264,93.8185,23830.0
2017-01-23 15:30:00,101.84,101.86,101.68,101.75,36680.0,93.8277,93.8462,93.6803,93.7448,36680.0
2017-01-23 15:35:00,101.74,101.86,101.74,101.85,32109.0,93.7356,93.8462,93.7356,93.837,32109.0
2017-01-23 15:40:00,101.86,101.86,101.8,101.83,30900.0,93.8462,93.8462,93.7909,93.8185,30900.0
2017-01-23 15:45:00,101.81,101.82,101.72,101.82,48698.0,93.8001,93.8093,93.7172,93.8093,48698.0
2017-01-23 15:50:00,101.81,101.82,101.74,101.81,55436.0,93.8001,93.8093,93.7356,93.8001,55436.0
2017-01-23 15:55:00,101.81,101.84,101.75,101.76,72381.0,93.8001,93.8277,93.7448,93.754,72381.0
2017-01-24 09:30:00,101.93,102.18,101.88,102.05,18573.0,93.9107,94.141,93.8646,94.0212,18573.0
2017-01-24 09:35:00,102.13,102.41,102.07,102.16,24920.0,94.0949,94.3529,94.0397,94.1226,24920.0
2017-01-24 09:40:00,102.2,102.26,101.92,101.95,14345.0,94.1594,94.2147,93.9015,93.9291,14345.0
2017-01-24 09:45:00,101.97,102.14,101.96,102.1,8677.0,93.9475,94.1041,93.9383,94.0673,8677.0
2017-01-24 09:50:00,102.05,102.06,101.96,102.06,10158.0,94.0212,94.0304,93.9383,94.0304,10158.0
2017-01-24 09:55:00,102.01,102.01,101.66,101.66,4268.0,93.9844,93.9844,93.6619,93.6619,4268.0
2017-01-24 10:00:00,101.68,101.68,101.35,101.42,7242.0,93.6803,93.6803,93.3763,93.4408,7242.0
2017-01-24 10:05:00,101.44,101.46,101.26,101.34,13209.0,93.4592,93.4776,93.2934,93.3671,13209.0
2017-01-24 10:10:00,101.33,101.63,101.33,101.53,8783.0,93.3579,93.6343,93.3579,93.5421,8783.0
2017-01-24 10:15:00,101.5,101.57,101.38,101.38,7699.0,93.5145,93.579,93.4039,93.4039,7699.0
2017-01-24 10:20:00,101.42,101.62,101.39,101.57,7464.0,93.4408,93.6251,93.4132,93.579,7464.0
2017-01-24 10:25:00,101.57,101.64,101.56,101.59,7499.0,93.579,93.6435,93.5698,93.5974,7499.0
2017-01-24 10:30:00,101.58,101.71,101.58,101.69,4925.0,93.5882,93.708,93.5882,93.6895,4925.0
2017-01-24 10:35:00,101.69,101.71,101.54,101.58,6241.0,93.6895,93.708,93.5514,93.5882,6241.0
2017-01-24 10:40:00,101.57,101.59,101.39,101.39,7763.0,93.579,93.5974,93.4132,93.4132,7763.0
2017-01-24 10:45:00,101.39,101.4,101.31,101.34,7923.0,93.4132,93.4224,93.3394,93.3671,7923.0
2017-01-24 10:50:00,101.32,101.46,101.31,101.36,3865.0,93.3487,93.4776,93.3394,93.3855,3865.0
2017-01-24 10:55:00,101.41,101.44,101.31,101.34,6935.0,93.4316,93.4592,93.3394,93.3671,6935.0
2017-01-24 11:00:00,101.34,101.45,101.34,101.42,6279.0,93.3671,93.4684,93.3671,93.4408,6279.0
2017-01-24 11:05:00,101.44,101.56,101.42,101.56,3961.0,93.4592,93.5698,93.4408,93.5698,3961.0
2017-01-24 11:10:00,101.55,101.56,101.39,101.44,6125.0,93.5606,93.5698,93.4132,93.4592,6125.0
2017-01-24 11:15:00,101.46,101.59,101.38,101.59,6500.0,93.4776,93.5974,93.4039,93.5974,6500.0
2017-01-24 11:20:00,101.59,101.68,101.58,101.68,3022.0,93.5974,93.6803,93.5882,93.6803,3022.0
2017-01-24 11:25:00,101.7,101.7,101.59,101.63,2800.0,93.6988,93.6988,93.5974,93.6343,2800.0
2017-01-24 11:30:00,101.65,101.73,101.65,101.72,8800.0,93.6527,93.7264,93.6527,93.7172,8800.0
2017-01-24 11:35:00,101.76,101.9,101.76,101.9,1050.0,93.754,93.883,93.754,93.883,1050.0
2017-01-24 11:40:00,101.88,101.88,101.82,101.85,3192.0,93.8646,93.8646,93.8093,93.837,3192.0
2017-01-24 11:45:00,101.89,101.89,101.8,101.85,10443.0,93.8738,93.8738,93.7909,93.837,10443.0
2017-01-24 11:50:00,101.85,101.93,101.77,101.77,6173.0,93.837,93.9107,93.7633,93.7633,6173.0
2017-01-24 11:55:00,101.74,101.87,101.74,101.82,5546.0,93.7356,93.8554,93.7356,93.8093,5546.0
2017-01-24 12:00:00,101.83,101.85,101.8,101.85,4800.0,93.8185,93.837,93.7909,93.837,4800.0
2017-01-24 12:05:00,101.84,101.88,101.82,101.85,6851.0,93.8277,93.8646,93.8093,93.837,6851.0
2017-01-24 12:10:00,101.87,101.91,101.85,101.9,5870.0,93.8554,93.8922,93.837,93.883,5870.0
2017-01-24 12:15:00,101.91,101.92,101.84,101.85,5000.0,93.8922,93.9015,93.8277,93.837,5000.0
2017-01-24 12:20:00,101.83,101.85,101.75,101.75,8921.0,93.8185,93.837,93.7448,93.7448,8921.0
2017-01-24 12:25:00,101.77,101.86,101.76,101.86,9310.0,93.7633,93.8462,93.754,93.8462,9310.0
2017-01-24 12:30:00,101.84,101.88,101.81,101.88,5300.0,93.8277,93.8646,93.8001,93.8646,5300.0
2017-01-24 12:35:00,101.89,101.89,101.84,101.87,5350.0,93.8738,93.8738,93.8277,93.8554,5350.0
2017-01-24 12:40:00,101.89,101.92,101.83,101.91,3548.0,93.8738,93.9015,93.8185,93.8922,3548.0
2017-01-24 12:45:00,101.91,101.93,101.89,101.89,7507.0,93.8922,93.9107,93.8738,93.8738,7507.0
2017-01-24 12:50:00,101.89,101.96,101.87,101.94,9443.0,93.8738,93.9383,93.8554,93.9199,9443.0
2017-01-24 12:55:00,101.94,101.97,101.92,101.97,2470.0,93.9199,93.9475,93.9015,93.9475,2470.0
2017-01-24 13:00:00,101.96,102.03,101.92,102.03,5929.0,93.9383,94.0028,93.9015,94.0028,5929.0
2017-01-24 13:05:00,102.04,102.06,101.95,102.04,9100.0,94.012,94.0304,93.9291,94.012,9100.0
2017-01-24 13:10:00,102.05,102.06,102.03,102.04,5376.0,94.0212,94.0304,94.0028,94.012,5376.0
2017-01-24 13:15:00,102.04,102.06,102.0,102.01,4549.0,94.012,94.0304,93.9752,93.9844,4549.0
2017-01-24 13:20:00,102.01,102.07,101.98,102.0,14571.0,93.9844,94.0397,93.9567,93.9752,14571.0
2017-01-24 13:25:00,102.04,102.06,102.0,102.04,3300.0,94.012,94.0304,93.9752,94.012,3300.0
2017-01-24 13:30:00,102.04,102.29,102.04,102.26,12600.0,94.012,94.2423,94.012,94.2147,12600.0
2017-01-24 13:35:00,102.26,102.34,102.25,102.31,4906.0,94.2147,94.2884,94.2055,94.2608,4906.0
2017-01-24 13:40:00,102.33,102.45,102.28,102.4,7450.0,94.2792,94.3898,94.2331,94.3437,7450.0
2017-01-24 13:45:00,102.42,102.44,102.4,102.43,3597.0,94.3621,94.3805,94.3437,94.3713,3597.0
2017-01-24 13:50:00,102.42,102.44,102.37,102.4,19190.0,94.3621,94.3805,94.3161,94.3437,19190.0
2017-01-24 13:55:00,102.4,102.4,102.22,102.22,7200.0,94.3437,94.3437,94.1779,94.1779,7200.0
2017-01-24 14:00:00,102.22,102.27,102.19,102.26,7990.0,94.1779,94.2239,94.1502,94.2147,7990.0
2017-01-24 14:05:00,102.28,102.32,102.23,102.23,5180.0,94.2331,94.27,94.1871,94.1871,5180.0
2017-01-24 14:10:00,102.22,102.23,102.15,102.16,2747.0,94.1779,94.1871,94.1134,94.1226,2747.0
2017-01-24 14:15:00,102.13,102.22,102.08,102.18,7195.0,94.0949,94.1779,94.0489,94.141,7195.0
2017-01-24 14:20:00,102.14,102.23,102.14,102.17,6069.0,94.1041,94.1871,94.1041,94.1318,6069.0
2017-01-24 14:25:00,102.15,102.24,102.15,102.16,4746.0,94.1134,94.1963,94.1134,94.1226,4746.0
2017-01-24 14:30:00,102.15,102.24,102.14,102.22,6510.0,94.1134,94.1963,94.1041,94.1779,6510.0
2017-01-24 14:35:00,102.21,102.23,102.11,102.15,5592.0,94.1686,94.1871,94.0765,94.1134,5592.0
2017-01-24 14:40:00,102.15,102.27,102.14,102.24,7840.0,94.1134,94.2239,94.1041,94.1963,7840.0
2017-01-24 14:45:00,102.25,102.26,102.18,102.2,8786.0,94.2055,94.2147,94.141,94.1594,8786.0
2017-01-24 14:50:00,102.22,102.32,102.22,102.29,3700.0,94.1779,94.27,94.1779,94.2423,3700.0
2017-01-24 14:55:00,102.29,102.29,102.19,102.23,7350.0,94.2423,94.2423,94.1502,94.1871,7350.0
2017-01-24 15:00:00,102.23,102.34,102.23,102.25,11133.0,94.1871,94.2884,94.1871,94.2055,11133.0
2017-01-24 15:05:00,102.25,102.31,102.25,102.31,11208.0,94.2055,94.2608,94.2055,94.2608,11208.0
2017-01-24 15:10:00,102.31,102.31,102.25,102.27,5900.0,94.2608,94.2608,94.2055,94.2239,5900.0
2017-01-24 15:15:00,102.27,102.27,102.19,102.23,11185.0,94.2239,94.2239,94.1502,94.1871,11185.0
2017-01-24 15:20:00,102.22,102.22,102.17,102.18,8694.0,94.1779,94.1779,94.1318,94.141,8694.0
2017-01-24 15:25:00,102.18,102.25,102.15,102.22,21244.0,94.141,94.2055,94.1134,94.1779,21244.0
2017-01-24 15:30:00,102.22,102.36,102.22,102.33,13429.0,94.1779,94.3068,94.1779,94.2792,13429.0
2017-01-24 15:35:00,102.33,102.37,102.25,102.26,17224.0,94.2792,94.3161,94.2055,94.2147,17224.0
2017-01-24 15:40:00,102.26,102.3,102.22,102.25,19790.0,94.2147,94.2516,94.1779,94.2055,19790.0
2017-01-24 15:45:00,102.25,102.25,102.2,102.21,21809.0,94.2055,94.2055,94.1594,94.1686,21809.0
2017-01-24 15:50:00,102.22,102.23,102.16,102.17,34140.0,94.1779,94.1871,94.1226,94.1318,34140.0
2017-01-24 15:55:00,102.16,102.17,101.98,102.0,124798.0,94.1226,94.1318,93.9567,93.9752,124798.0
2017-01-25 09:30:00,102.79,102.99,102.25,102.7,11329.0,94.703,94.8873,94.2055,94.6201,11329.0
2017-01-25 09:35:00,102.81,102.98,102.55,102.81,9111.0,94.7214,94.8781,94.4819,94.7214,9111.0
2017-01-25 09:40:00,102.95,102.95,102.62,102.79,10180.0,94.8504,94.8504,94.5464,94.703,10180.0
2017-01-25 09:45:00,102.89,103.12,102.82,102.99,10320.0,94.7951,95.007,94.7306,94.8873,10320.0
2017-01-25 09:50:00,102.99,103.0,102.85,103.0,5133.0,94.8873,94.8965,94.7583,94.8965,5133.0
2017-01-25 09:55:00,102.94,102.97,102.83,102.88,4728.0,94.8412,94.8688,94.7399,94.7859,4728.0
2017-01-25 10:00:00,102.95,103.07,102.93,102.97,6505.0,94.8504,94.961,94.832,94.8688,6505.0
2017-01-25 10:05:00,102.98,103.22,102.97,103.18,6883.0,94.8781,95.0992,94.8688,95.0623,6883.0
2017-01-25 10:10:00,103.17,103.28,103.11,103.23,11318.0,95.0531,95.1545,94.9978,95.1084,11318.0
2017-01-25 10:15:00,103.24,103.25,103.11,103.2,8783.0,95.1176,95.1268,94.9978,95.0808,8783.0
2017-01-25 10:20:00,103.18,103.19,103.12,103.13,6760.0,95.0623,95.0715,95.007,95.0163,6760.0
2017-01-25 10:25:00,103.11,103.11,102.96,103.1,6466.0,94.9978,94.9978,94.8596,94.9886,6466.0
2017-01-25 10:30:00,103.08,103.19,103.06,103.12,4765.0,94.9702,95.0715,94.9518,95.007,4765.0
2017-01-25 10:35:00,103.07,103.28,103.07,103.23,5300.0,94.961,95.1545,94.961,95.1084,5300.0
2017-01-25 10:40:00,103.22,103.22,103.06,103.15,5515.0,95.0992,95.0992,94.9518,95.0347,5515.0
2017-01-25 10:45:00,103.17,103.18,103.04,103.06,5700.0,95.0531,95.0623,94.9333,94.9518,5700.0
2017-01-25 10:50:00,103.1,103.17,103.08,103.15,8500.0,94.9886,95.0531,94.9702,95.0347,8500.0
2017-01-25 10:55:00,103.14,103.14,103.0,103.0,15084.0,95.0255,95.0255,94.8965,94.8965,15084.0
2017-01-25 11:00:00,103.03,103.12,102.99,103.12,30106.0,94.9241,95.007,94.8873,95.007,30106.0
2017-01-25 11:05:00,103.12,103.18,103.1,103.17,6400.0,95.007,95.0623,94.9886,95.0531,6400.0
2017-01-25 11:10:00,103.15,103.16,103.09,103.11,6487.0,95.0347,95.0439,94.9794,94.9978,6487.0
2017-01-25 11:15:00,103.1,103.1,103.02,103.09,4863.0,94.9886,94.9886,94.9149,94.9794,4863.0
2017-01-25 11:20:00,103.12,103.25,103.11,103.25,6790.0,95.007,95.1268,94.9978,95.1268,6790.0
2017-01-25 11:25:00,103.24,103.27,103.22,103.24,15300.0,95.1176,95.1452,95.0992,95.1176,15300.0
2017-01-25 11:30:00,103.24,103.25,103.08,103.08,18340.0,95.1176,95.1268,94.9702,94.9702,18340.0
2017-01-25 11:35:00,103.08,103.08,102.96,102.99,9430.0,94.9702,94.9702,94.8596,94.8873,9430.0
2017-01-25 11:40:00,103.0,103.05,102.98,103.0,14660.0,94.8965,94.9426,94.8781,94.8965,14660.0
2017-01-25 11:45:00,103.01,103.19,103.01,103.19,3990.0,94.9057,95.0715,94.9057,95.0715,3990.0
2017-01-25 11:50:00,103.19,103.3,103.19,103.3,5308.0,95.0715,95.1729,95.0715,95.1729,5308.0
2017-01-25 11:55:00,103.29,103.41,103.26,103.39,7044.0,95.1637,95.2742,95.136,95.2558,7044.0
2017-01-25 12:00:00,103.38,103.38,103.29,103.32,6739.0,95.2466,95.2466,95.1637,95.1913,6739.0
2017-01-25 12:05:00,103.29,103.4,103.29,103.36,7101.0,95.1637,95.265,95.1637,95.2282,7101.0
2017-01-25 12:10:00,103.36,103.37,103.23,103.36,8452.0,95.2282,95.2374,95.1084,95.2282,8452.0
2017-01-25 12:15:00,103.37,103.42,103.35,103.4,9521.0,95.2374,95.2834,95.2189,95.265,9521.0
2017-01-25 12:20:00,103.42,103.44,103.39,103.39,10922.0,95.2834,95.3019,95.2558,95.2558,10922.0
2017-01-25 12:25:00,103.39,103.5,103.38,103.49,9114.0,95.2558,95.3571,95.2466,95.3479,9114.0
2017-01-25 12:30:00,103.51,103.58,103.47,103.56,8419.0,95.3664,95.4309,95.3295,95.4124,8419.0
2017-01-25 12:35:00,103.57,103.61,103.42,103.42,9177.0,95.4216,95.4585,95.2834,95.2834,9177.0
2017-01-25 12:40:00,103.39,103.49,103.39,103.4,5569.0,95.2558,95.3479,95.2558,95.265,5569.0
2017-01-25 12:45:00,103.43,103.49,103.4,103.49,5932.0,95.2927,95.3479,95.265,95.3479,5932.0
2017-01-25 12:50:00,103.48,103.57,103.45,103.5,17826.0,95.3387,95.4216,95.3111,95.3571,17826.0
2017-01-25 12:55:00,103.51,103.62,103.51,103.62,10235.0,95.3664,95.4677,95.3664,95.4677,10235.0
2017-01-25 13:00:00,103.62,103.62,103.44,103.47,13869.0,95.4677,95.4677,95.3019,95.3295,13869.0
2017-01-25 13:05:00,103.45,103.45,103.31,103.31,6690.0,95.3111,95.3111,95.1821,95.1821,6690.0
2017-01-25 13:10:00,103.33,103.47,103.33,103.47,7102.0,95.2005,95.3295,95.2005,95.3295,7102.0
2017-01-25 13:15:00,103.47,103.58,103.45,103.58,21371.0,95.3295,95.4309,95.3111,95.4309,21371.0
2017-01-25 13:20:00,103.56,103.57,103.4,103.44,13013.0,95.4124,95.4216,95.265,95.3019,13013.0
2017-01-25 13:25:00,103.44,103.46,103.35,103.37,10939.0,95.3019,95.3203,95.2189,95.2374,10939.0
2017-01-25 13:30:00,103.39,103.4,103.22,103.24,9050.0,95.2558,95.265,95.0992,95.1176,9050.0
2017-01-25 13:35:00,103.23,103.25,103.15,103.24,12659.0,95.1084,95.1268,95.0347,95.1176,12659.0
2017-01-25 13:40:00,103.25,103.26,103.19,103.19,6438.0,95.1268,95.136,95.0715,95.0715,6438.0
2017-01-25 13:45:00,103.19,103.19,103.03,103.09,8171.0,95.0715,95.0715,94.9241,94.9794,8171.0
2017-01-25 13:50:00,103.09,103.15,103.08,103.13,14163.0,94.9794,95.0347,94.9702,95.0163,14163.0
2017-01-25 13:55:00,103.1,103.15,103.08,103.11,10887.0,94.9886,95.0347,94.9702,94.9978,10887.0
2017-01-25 14:00:00,103.1,103.25,103.1,103.13,10235.0,94.9886,95.1268,94.9886,95.0163,10235.0
2017-01-25 14:05:00,103.11,103.27,103.11,103.25,8367.0,94.9978,95.1452,94.9978,95.1268,8367.0
2017-01-25 14:10:00,103.24,103.27,103.23,103.27,16499.0,95.1176,95.1452,95.1084,95.1452,16499.0
2017-01-25 14:15:00,103.29,103.31,103.26,103.31,4185.0,95.1637,95.1821,95.136,95.1821,4185.0
2017-01-25 14:20:00,103.32,103.32,103.25,103.26,20074.0,95.1913,95.1913,95.1268,95.136,20074.0
2017-01-25 14:25:00,103.26,103.35,103.25,103.31,8239.0,95.136,95.2189,95.1268,95.1821,8239.0
2017-01-25 14:30:00,103.31,103.32,103.26,103.31,7236.0,95.1821,95.1913,95.136,95.1821,7236.0
2017-01-25 14:35:00,103.3,103.32,103.25,103.25,7357.0,95.1729,95.1913,95.1268,95.1268,7357.0
2017-01-25 14:40:00,103.25,103.27,103.17,103.22,8704.0,95.1268,95.1452,95.0531,95.0992,8704.0
2017-01-25 14:45:00,103.21,103.27,103.21,103.25,4217.0,95.09,95.1452,95.09,95.1268,4217.0
2017-01-25 14:50:00,103.23,103.26,103.22,103.24,5693.0,95.1084,95.136,95.0992,95.1176,5693.0
2017-01-25 14:55:00,103.23,103.27,103.2,103.27,17502.0,95.1084,95.1452,95.0808,95.1452,17502.0
2017-01-25 15:00:00,103.29,103.35,103.26,103.34,27549.0,95.1637,95.2189,95.136,95.2097,27549.0
2017-01-25 15:05:00,103.35,103.44,103.33,103.44,11608.0,95.2189,95.3019,95.2005,95.3019,11608.0
2017-01-25 15:10:00,103.43,103.48,103.42,103.46,14973.0,95.2927,95.3387,95.2834,95.3203,14973.0
2017-01-25 15:15:00,103.47,103.48,103.37,103.39,21184.0,95.3295,95.3387,95.2374,95.2558,21184.0
2017-01-25 15:20:00,103.39,103.54,103.39,103.53,22197.0,95.2558,95.394,95.2558,95.3848,22197.0
2017-01-25 15:25:00,103.53,103.61,103.5,103.6,17445.0,95.3848,95.4585,95.3571,95.4493,17445.0
2017-01-25 15:30:00,103.61,103.73,103.6,103.7,75584.0,95.4585,95.5691,95.4493,95.5414,75584.0
2017-01-25 15:35:00,103.72,103.79,103.7,103.79,28198.0,95.5598,95.6243,95.5414,95.6243,28198.0
2017-01-25 15:40:00,103.79,103.94,103.77,103.93,36882.0,95.6243,95.7625,95.6059,95.7533,36882.0
2017-01-25 15:45:00,103.94,103.98,103.92,103.95,46933.0,95.7625,95.7994,95.7441,95.7717,46933.0
2017-01-25 15:50:00,103.95,103.97,103.93,103.94,40207.0,95.7717,95.7902,95.7533,95.7625,40207.0
2017-01-25 15:55:00,103.93,103.93,103.7,103.73,92035.0,95.7533,95.7533,95.5414,95.5691,92035.0
2017-01-26 09:30:00,103.62,104.0,103.62,103.89,21790.0,95.4677,95.8178,95.4677,95.7165,21790.0
2017-01-26 09:35:00,104.0,104.4,103.84,104.14,13648.0,95.8178,96.1863,95.6704,95.9468,13648.0
2017-01-26 09:40:00,104.0,104.17,103.62,103.91,43366.0,95.8178,95.9744,95.4677,95.7349,43366.0
2017-01-26 09:45:00,103.99,103.99,103.67,103.89,14710.0,95.8086,95.8086,95.5138,95.7165,14710.0
2017-01-26 09:50:00,103.9,104.56,103.9,104.38,73004.0,95.7257,96.3338,95.7257,96.1679,73004.0
2017-01-26 09:55:00,104.36,104.38,104.21,104.3,9712.0,96.1495,96.1679,96.0113,96.0942,9712.0
2017-01-26 10:00:00,104.27,104.28,104.11,104.23,18907.0,96.0666,96.0758,95.9192,96.0297,18907.0
2017-01-26 10:05:00,104.22,104.63,104.19,104.51,29327.0,96.0205,96.3982,95.9929,96.2877,29327.0
2017-01-26 10:10:00,104.46,104.55,104.39,104.52,12972.0,96.2416,96.3245,96.1771,96.2969,12972.0
2017-01-26 10:15:00,104.5,104.51,104.17,104.17,12120.0,96.2785,96.2877,95.9744,95.9744,12120.0
2017-01-26 10:20:00,104.12,104.14,103.83,103.92,15150.0,95.9284,95.9468,95.6612,95.7441,15150.0
2017-01-26 10:25:00,103.88,103.94,103.8,103.82,7891.0,95.7073,95.7625,95.6335,95.652,7891.0
2017-01-26 10:30:00,103.83,104.06,103.81,104.03,8501.0,95.6612,95.8731,95.6428,95.8455,8501.0
2017-01-26 10:35:00,104.07,104.13,104.02,104.11,7091.0,95.8823,95.9376,95.8362,95.9192,7091.0
2017-01-26 10:40:00,104.18,104.18,103.94,103.94,7760.0,95.9836,95.9836,95.7625,95.7625,7760.0
2017-01-26 10:45:00,103.98,104.08,103.93,104.0,29620.0,95.7994,95.8915,95.7533,95.8178,29620.0
2017-01-26 10:50:00,104.0,104.01,103.68,103.72,9222.0,95.8178,95.827,95.523,95.5598,9222.0
2017-01-26 10:55:00,103.69,103.82,103.69,103.77,13058.0,95.5322,95.652,95.5322,95.6059,13058.0
2017-01-26 11:00:00,103.76,103.96,103.72,103.96,37564.0,95.5967,95.781,95.5598,95.781,37564.0
2017-01-26 11:05:00,103.91,104.03,103.84,104.03,9600.0,95.7349,95.8455,95.6704,95.8455,9600.0
2017-01-26 11:10:00,104.03,104.15,103.98,104.09,7765.0,95.8455,95.956,95.7994,95.9007,7765.0
2017-01-26 11:15:00,104.11,104.16,103.99,103.99,3744.0,95.9192,95.9652,95.8086,95.8086,3744.0
2017-01-26 11:20:00,103.98,103.98,103.77,103.77,5600.0,95.7994,95.7994,95.6059,95.6059,5600.0
2017-01-26 11:25:00,103.79,103.88,103.78,103.78,6688.0,95.6243,95.7073,95.6151,95.6151,6688.0
2017-01-26 11:30:00,103.78,103.9,103.7,103.89,12007.0,95.6151,95.7257,95.5414,95.7165,12007.0
2017-01-26 11:35:00,103.88,104.02,103.84,103.89,4425.0,95.7073,95.8362,95.6704,95.7165,4425.0
2017-01-26 11:40:00,103.93,104.07,103.9,104.07,4345.0,95.7533,95.8823,95.7257,95.8823,4345.0
2017-01-26 11:45:00,104.08,104.1,103.97,103.97,8910.0,95.8915,95.9099,95.7902,95.7902,8910.0
2017-01-26 11:50:00,103.92,103.96,103.86,103.92,5581.0,95.7441,95.781,95.6888,95.7441,5581.0
2017-01-26 11:55:00,103.9,104.03,103.87,104.01,8929.0,95.7257,95.8455,95.698,95.827,8929.0
2017-01-26 12:00:00,103.98,104.04,103.91,103.95,11516.0,95.7994,95.8547,95.7349,95.7717,11516.0
2017-01-26 12:05:00,104.0,104.26,103.99,104.25,7610.0,95.8178,96.0574,95.8086,96.0481,7610.0
2017-01-26 12:10:00,104.25,104.41,104.2,104.33,23201.0,96.0481,96.1956,96.0021,96.1218,23201.0
2017-01-26 12:15:00,104.32,104.32,104.06,104.06,4500.0,96.1126,96.1126,95.8731,95.8731,4500.0
2017-01-26 12:20:00,104.08,104.08,104.0,104.07,6530.0,95.8915,95.8915,95.8178,95.8823,6530.0
2017-01-26 12:25:00,104.12,104.14,103.99,103.99,6235.0,95.9284,95.9468,95.8086,95.8086,6235.0
2017-01-26 12:30:00,103.98,104.07,103.96,103.98,6001.0,95.7994,95.8823,95.781,95.7994,6001.0
2017-01-26 12:35:00,103.97,104.09,103.97,104.09,5464.0,95.7902,95.9007,95.7902,95.9007,5464.0
2017-01-26 12:40:00,104.06,104.06,103.87,103.87,3997.0,95.8731,95.8731,95.698,95.698,3997.0
2017-01-26 12:45:00,103.89,103.93,103.86,103.93,8342.0,95.7165,95.7533,95.6888,95.7533,8342.0
2017-01-26 12:50:00,103.92,103.99,103.91,103.96,6673.0,95.7441,95.8086,95.7349,95.781,6673.0
2017-01-26 12:55:00,103.99,104.02,103.94,103.94,6172.0,95.8086,95.8362,95.7625,95.7625,6172.0
2017-01-26 13:00:00,103.95,103.99,103.83,103.83,7633.0,95.7717,95.8086,95.6612,95.6612,7633.0
2017-01-26 13:05:00,103.83,103.91,103.8,103.89,4367.0,95.6612,95.7349,95.6335,95.7165,4367.0
2017-01-26 13:10:00,103.9,103.96,103.86,103.96,4692.0,95.7257,95.781,95.6888,95.781,4692.0
2017-01-26 13:15:00,103.96,103.96,103.83,103.9,11595.0,95.781,95.781,95.6612,95.7257,11595.0
2017-01-26 13:20:00,103.91,104.14,103.9,104.11,50388.0,95.7349,95.9468,95.7257,95.9192,50388.0
2017-01-26 13:25:00,104.1,104.1,104.0,104.01,3343.0,95.9099,95.9099,95.8178,95.827,3343.0
2017-01-26 13:30:00,104.01,104.07,103.99,104.07,7851.0,95.827,95.8823,95.8086,95.8823,7851.0
2017-01-26 13:35:00,104.07,104.21,104.06,104.15,8019.0,95.8823,96.0113,95.8731,95.956,8019.0
2017-01-26 13:40:00,104.14,104.25,104.09,104.21,10138.0,95.9468,96.0481,95.9007,96.0113,10138.0
2017-01-26 13:45:00,104.19,104.24,104.13,104.2,7913.0,95.9929,96.0389,95.9376,96.0021,7913.0
2017-01-26 13:50:00,104.2,104.21,104.1,104.13,6519.0,96.0021,96.0113,95.9099,95.9376,6519.0
2017-01-26 13:55:00,104.13,104.13,104.06,104.1,6822.0,95.9376,95.9376,95.8731,95.9099,6822.0
2017-01-26 14:00:00,104.09,104.12,104.05,104.06,4630.0,95.9007,95.9284,95.8639,95.8731,4630.0
2017-01-26 14:05:00,104.05,104.05,104.0,104.02,3732.0,95.8639,95.8639,95.8178,95.8362,3732.0
2017-01-26 14:10:00,104.03,104.16,104.02,104.16,9225.0,95.8455,95.9652,95.8362,95.9652,9225.0
2017-01-26 14:15:00,104.14,104.18,104.14,104.16,5755.0,95.9468,95.9836,95.9468,95.9652,5755.0
2017-01-26 14:20:00,104.14,104.19,104.08,104.18,8172.0,95.9468,95.9929,95.8915,95.9836,8172.0
2017-01-26 14:25:00,104.15,104.3,104.14,104.3,11051.0,95.956,96.0942,95.9468,96.0942,11051.0
2017-01-26 14:30:00,104.31,104.31,104.19,104.21,4453.0,96.1034,96.1034,95.9929,96.0113,4453.0
2017-01-26 14:35:00,104.21,104.42,104.21,104.31,9147.0,96.0113,96.2048,96.0113,96.1034,9147.0
2017-01-26 14:40:00,104.3,104.39,104.27,104.28,8348.0,96.0942,96.1771,96.0666,96.0758,8348.0
2017-01-26 14:45:00,104.29,104.35,104.27,104.32,4822.0,96.085,96.1403,96.0666,96.1126,4822.0
2017-01-26 14:50:00,104.32,104.34,104.26,104.29,6163.0,96.1126,96.1311,96.0574,96.085,6163.0
2017-01-26 14:55:00,104.26,104.3,104.21,104.26,12025.0,96.0574,96.0942,96.0113,96.0574,12025.0
2017-01-26 15:00:00,104.26,104.29,104.2,104.22,7799.0,96.0574,96.085,96.0021,96.0205,7799.0
2017-01-26 15:05:00,104.2,104.26,104.17,104.18,10554.0,96.0021,96.0574,95.9744,95.9836,10554.0
2017-01-26 15:10:00,104.18,104.21,104.12,104.2,8793.0,95.9836,96.0113,95.9284,96.0021,8793.0
2017-01-26 15:15:00,104.22,104.27,104.11,104.14,11939.0,96.0205,96.0666,95.9192,95.9468,11939.0
2017-01-26 15:20:00,104.14,104.14,104.07,104.13,8139.0,95.9468,95.9468,95.8823,95.9376,8139.0
2017-01-26 15:25:00,104.13,104.18,104.12,104.12,6988.0,95.9376,95.9836,95.9284,95.9284,6988.0
2017-01-26 15:30:00,104.12,104.23,104.09,104.23,14125.0,95.9284,96.0297,95.9007,96.0297,14125.0
2017-01-26 15:35:00,104.22,104.23,104.04,104.04,9996.0,96.0205,96.0297,95.8547,95.8547,9996.0
2017-01-26 15:40:00,104.06,104.09,103.96,103.97,15543.0,95.8731,95.9007,95.781,95.7902,15543.0
2017-01-26 15:45:00,103.97,104.07,103.94,104.04,44188.0,95.7902,95.8823,95.7625,95.8547,44188.0
2017-01-26 15:50:00,104.04,104.05,103.94,103.99,46694.0,95.8547,95.8639,95.7625,95.8086,46694.0
2017-01-26 15:55:00,103.99,104.13,103.98,104.11,72689.0,95.8086,95.9376,95.7994,95.9192,72689.0
2017-01-27 09:30:00,104.12,104.12,103.56,103.87,6566.0,95.9284,95.9284,95.4124,95.698,6566.0
2017-01-27 09:35:00,103.88,104.14,103.71,103.77,5913.0,95.7073,95.9468,95.5506,95.6059,5913.0
2017-01-27 09:40:00,103.93,103.93,103.77,103.89,4597.0,95.7533,95.7533,95.6059,95.7165,4597.0
2017-01-27 09:45:00,103.89,104.25,103.8,104.14,9897.0,95.7165,96.0481,95.6335,95.9468,9897.0
2017-01-27 09:50:00,104.12,104.18,104.01,104.16,3710.0,95.9284,95.9836,95.827,95.9652,3710.0
2017-01-27 09:55:00,104.17,104.17,103.82,104.0,4157.0,95.9744,95.9744,95.652,95.8178,4157.0
2017-01-27 10:00:00,104.01,104.07,103.84,103.91,1949.0,95.827,95.8823,95.6704,95.7349,1949.0
2017-01-27 10:05:00,103.83,103.86,103.73,103.77,6329.0,95.6612,95.6888,95.5691,95.6059,6329.0
2017-01-27 10:10:00,103.7,103.98,103.7,103.95,6027.0,95.5414,95.7994,95.5414,95.7717,6027.0
2017-01-27 10:15:00,103.98,104.07,103.86,104.07,4500.0,95.7994,95.8823,95.6888,95.8823,4500.0
2017-01-27 10:20:00,103.99,104.06,103.91,103.97,9331.0,95.8086,95.8731,95.7349,95.7902,9331.0
2017-01-27 10:25:00,103.95,104.03,103.84,103.86,7650.0,95.7717,95.8455,95.6704,95.6888,7650.0
2017-01-27 10:30:00,103.89,103.98,103.89,103.94,3592.0,95.7165,95.7994,95.7165,95.7625,3592.0
2017-01-27 10:35:00,103.91,104.06,103.91,103.97,5423.0,95.7349,95.8731,95.7349,95.7902,5423.0
2017-01-27 10:40:00,103.92,104.01,103.85,103.99,4650.0,95.7441,95.827,95.6796,95.8086,4650.0
2017-01-27 10:45:00,104.01,104.08,103.92,104.0,6872.0,95.827,95.8915,95.7441,95.8178,6872.0
2017-01-27 10:50:00,103.99,104.05,103.94,103.94,4240.0,95.8086,95.8639,95.7625,95.7625,4240.0
2017-01-27 10:55:00,103.97,103.99,103.85,103.9,7291.0,95.7902,95.8086,95.6796,95.7257,7291.0
2017-01-27 11:00:00,103.94,103.99,103.92,103.98,8511.0,95.7625,95.8086,95.7441,95.7994,8511.0
2017-01-27 11:05:00,103.98,104.02,103.91,103.97,12183.0,95.7994,95.8362,95.7349,95.7902,12183.0
2017-01-27 11:10:00,103.97,104.05,103.96,104.05,4550.0,95.7902,95.8639,95.781,95.8639,4550.0
2017-01-27 11:15:00,104.07,104.07,103.93,103.97,6080.0,95.8823,95.8823,95.7533,95.7902,6080.0
2017-01-27 11:20:00,103.97,103.98,103.88,103.88,4500.0,95.7902,95.7994,95.7073,95.7073,4500.0
2017-01-27 11:25:00,103.88,104.03,103.85,103.89,5610.0,95.7073,95.8455,95.6796,95.7165,5610.0
2017-01-27 11:30:00,103.87,104.03,103.87,104.03,9647.0,95.698,95.8455,95.698,95.8455,9647.0
2017-01-27 11:35:00,104.03,104.05,104.02,104.02,4101.0,95.8455,95.8639,95.8362,95.8362,4101.0
2017-01-27 11:40:00,104.02,104.02,103.92,104.02,8746.0,95.8362,95.8362,95.7441,95.8362,8746.0
2017-01-27 11:45:00,104.05,104.05,103.85,103.85,15782.0,95.8639,95.8639,95.6796,95.6796,15782.0
2017-01-27 11:50:00,103.85,103.9,103.8,103.9,10019.0,95.6796,95.7257,95.6335,95.7257,10019.0
2017-01-27 11:55:00,103.85,103.9,103.77,103.9,7800.0,95.6796,95.7257,95.6059,95.7257,7800.0
2017-01-27 12:00:00,103.92,104.0,103.9,103.97,3247.0,95.7441,95.8178,95.7257,95.7902,3247.0
2017-01-27 12:05:00,104.0,104.0,103.88,103.94,7020.0,95.8178,95.8178,95.7073,95.7625,7020.0
2017-01-27 12:10:00,103.9,103.95,103.85,103.91,6253.0,95.7257,95.7717,95.6796,95.7349,6253.0
2017-01-27 12:15:00,103.92,104.04,103.89,104.04,4201.0,95.7441,95.8547,95.7165,95.8547,4201.0
2017-01-27 12:20:00,103.98,104.0,103.89,103.95,6319.0,95.7994,95.8178,95.7165,95.7717,6319.0
2017-01-27 12:25:00,103.93,104.0,103.93,103.96,3348.0,95.7533,95.8178,95.7533,95.781,3348.0
2017-01-27 12:30:00,103.96,104.0,103.94,103.98,6250.0,95.781,95.8178,95.7625,95.7994,6250.0
2017-01-27 12:35:00,103.99,103.99,103.92,103.94,4213.0,95.8086,95.8086,95.7441,95.7625,4213.0
2017-01-27 12:40:00,103.94,103.94,103.89,103.89,5100.0,95.7625,95.7625,95.7165,95.7165,5100.0
2017-01-27 12:45:00,103.89,103.97,103.88,103.93,6535.0,95.7165,95.7902,95.7073,95.7533,6535.0
2017-01-27 12:50:00,103.92,103.98,103.92,103.94,2700.0,95.7441,95.7994,95.7441,95.7625,2700.0
2017-01-27 12:55:00,103.94,103.98,103.93,103.93,3537.0,95.7625,95.7994,95.7533,95.7533,3537.0
2017-01-27 13:00:00,103.93,103.95,103.86,103.88,9377.0,95.7533,95.7717,95.6888,95.7073,9377.0
2017-01-27 13:05:00,103.88,103.98,103.85,103.96,9015.0,95.7073,95.7994,95.6796,95.781,9015.0
2017-01-27 13:10:00,103.96,103.96,103.87,103.88,7912.0,95.781,95.781,95.698,95.7073,7912.0
2017-01-27 13:15:00,103.88,103.95,103.85,103.93,9669.0,95.7073,95.7717,95.6796,95.7533,9669.0
2017-01-27 13:20:00,103.91,103.93,103.87,103.88,5100.0,95.7349,95.7533,95.698,95.7073,5100.0
2017-01-27 13:25:00,103.88,103.93,103.87,103.93,8066.0,95.7073,95.7533,95.698,95.7533,8066.0
2017-01-27 13:30:00,103.93,103.99,103.92,103.97,7137.0,95.7533,95.8086,95.7441,95.7902,7137.0
2017-01-27 13:35:00,103.98,103.99,103.93,103.94,3982.0,95.7994,95.8086,95.7533,95.7625,3982.0
2017-01-27 13:40:00,103.94,103.99,103.94,103.97,4133.0,95.7625,95.8086,95.7625,95.7902,4133.0
2017-01-27 13:45:00,103.98,103.99,103.91,103.92,6515.0,95.7994,95.8086,95.7349,95.7441,6515.0
2017-01-27 13:50:00,103.92,103.94,103.88,103.94,7055.0,95.7441,95.7625,95.7073,95.7625,7055.0
2017-01-27 13:55:00,103.95,104.0,103.89,103.9,4907.0,95.7717,95.8178,95.7165,95.7257,4907.0
2017-01-27 14:00:00,103.9,103.95,103.88,103.95,5937.0,95.7257,95.7717,95.7073,95.7717,5937.0
2017-01-27 14:05:00,103.94,103.98,103.87,103.92,10843.0,95.7625,95.7994,95.698,95.7441,10843.0
2017-01-27 14:10:00,103.93,103.98,103.92,103.94,6270.0,95.7533,95.7994,95.7441,95.7625,6270.0
2017-01-27 14:15:00,103.94,103.98,103.91,103.92,6766.0,95.7625,95.7994,95.7349,95.7441,6766.0
2017-01-27 14:20:00,103.91,103.95,103.88,103.94,6298.0,95.7349,95.7717,95.7073,95.7625,6298.0
2017-01-27 14:25:00,103.95,103.99,103.92,103.96,4676.0,95.7717,95.8086,95.7441,95.781,4676.0
2017-01-27 14:30:00,103.97,104.02,103.95,104.01,5264.0,95.7902,95.8362,95.7717,95.827,5264.0
2017-01-27 14:35:00,104.03,104.03,103.94,103.95,5442.0,95.8455,95.8455,95.7625,95.7717,5442.0
2017-01-27 14:40:00,103.97,104.01,103.95,103.98,6736.0,95.7902,95.827,95.7717,95.7994,6736.0
2017-01-27 14:45:00,103.97,104.02,103.94,104.0,13006.0,95.7902,95.8362,95.7625,95.8178,13006.0
2017-01-27 14:50:00,103.99,104.0,103.96,103.98,4674.0,95.8086,95.8178,95.781,95.7994,4674.0
2017-01-27 14:55:00,103.97,103.99,103.94,103.98,7340.0,95.7902,95.8086,95.7625,95.7994,7340.0
2017-01-27 15:00:00,103.98,103.98,103.87,103.88,4146.0,95.7994,95.7994,95.698,95.7073,4146.0
2017-01-27 15:05:00,103.88,103.99,103.88,103.96,12196.0,95.7073,95.8086,95.7073,95.781,12196.0
2017-01-27 15:10:00,103.95,103.97,103.92,103.95,8288.0,95.7717,95.7902,95.7441,95.7717,8288.0
2017-01-27 15:15:00,103.95,103.97,103.93,103.94,9022.0,95.7717,95.7902,95.7533,95.7625,9022.0
2017-01-27 15:20:00,103.94,104.01,103.94,104.0,13492.0,95.7625,95.827,95.7625,95.8178,13492.0
2017-01-27 15:25:00,104.01,104.02,103.89,103.89,13961.0,95.827,95.8362,95.7165,95.7165,13961.0
2017-01-27 15:30:00,103.87,103.96,103.87,103.95,12244.0,95.698,95.781,95.698,95.7717,12244.0
2017-01-27 15:35:00,103.95,103.96,103.92,103.95,10473.0,95.7717,95.781,95.7441,95.7717,10473.0
2017-01-27 15:40:00,103.95,103.96,103.84,103.85,18068.0,95.7717,95.781,95.6704,95.6796,18068.0
2017-01-27 15:45:00,103.85,103.96,103.84,103.94,21082.0,95.6796,95.781,95.6704,95.7625,21082.0
2017-01-27 15:50:00,103.95,103.97,103.91,103.92,28972.0,95.7717,95.7902,95.7349,95.7441,28972.0
2017-01-27 15:55:00,103.94,104.0,103.92,103.98,31941.0,95.7625,95.8178,95.7441,95.7994,31941.0
2017-01-30 09:30:00,103.99,103.99,103.22,103.36,18212.0,95.8086,95.8086,95.0992,95.2282,18212.0
2017-01-30 09:35:00,103.36,103.65,103.34,103.38,21929.0,95.2282,95.4953,95.2097,95.2466,21929.0
2017-01-30 09:40:00,103.36,103.49,103.13,103.26,9705.0,95.2282,95.3479,95.0163,95.136,9705.0
2017-01-30 09:45:00,103.26,103.39,103.14,103.23,5400.0,95.136,95.2558,95.0255,95.1084,5400.0
2017-01-30 09:50:00,103.26,103.39,103.19,103.31,10921.0,95.136,95.2558,95.0715,95.1821,10921.0
2017-01-30 09:55:00,103.36,103.42,103.29,103.38,6045.0,95.2282,95.2834,95.1637,95.2466,6045.0
2017-01-30 10:00:00,103.41,103.54,103.36,103.4,8558.0,95.2742,95.394,95.2282,95.265,8558.0
2017-01-30 10:05:00,103.38,103.42,103.35,103.39,8300.0,95.2466,95.2834,95.2189,95.2558,8300.0
2017-01-30 10:10:00,103.4,103.43,103.21,103.22,13695.0,95.265,95.2927,95.09,95.0992,13695.0
2017-01-30 10:15:00,103.2,103.28,103.17,103.27,24942.0,95.0808,95.1545,95.0531,95.1452,24942.0
2017-01-30 10:20:00,103.29,103.44,103.29,103.43,10516.0,95.1637,95.3019,95.1637,95.2927,10516.0
2017-01-30 10:25:00,103.43,103.43,103.3,103.3,4813.0,95.2927,95.2927,95.1729,95.1729,4813.0
2017-01-30 10:30:00,103.35,103.53,103.35,103.53,8679.0,95.2189,95.3848,95.2189,95.3848,8679.0
2017-01-30 10:35:00,103.48,103.54,103.38,103.4,3434.0,95.3387,95.394,95.2466,95.265,3434.0
2017-01-30 10:40:00,103.42,103.45,103.34,103.4,15985.0,95.2834,95.3111,95.2097,95.265,15985.0
2017-01-30 10:45:00,103.39,103.41,103.26,103.3,11543.0,95.2558,95.2742,95.136,95.1729,11543.0
2017-01-30 10:50:00,103.32,103.48,103.3,103.34,11263.0,95.1913,95.3387,95.1729,95.2097,11263.0
2017-01-30 10:55:00,103.25,103.35,103.24,103.29,5951.0,95.1268,95.2189,95.1176,95.1637,5951.0
2017-01-30 11:00:00,103.27,103.27,103.16,103.16,4190.0,95.1452,95.1452,95.0439,95.0439,4190.0
2017-01-30 11:05:00,103.17,103.34,103.17,103.34,9291.0,95.0531,95.2097,95.0531,95.2097,9291.0
2017-01-30 11:10:00,103.34,103.41,103.33,103.38,5962.0,95.2097,95.2742,95.2005,95.2466,5962.0
2017-01-30 11:15:00,103.37,103.39,103.28,103.34,7414.0,95.2374,95.2558,95.1545,95.2097,7414.0
2017-01-30 11:20:00,103.35,103.39,103.26,103.26,4248.0,95.2189,95.2558,95.136,95.136,4248.0
2017-01-30 11:25:00,103.27,103.43,103.27,103.39,17128.0,95.1452,95.2927,95.1452,95.2558,17128.0
2017-01-30 11:30:00,103.4,103.44,103.36,103.41,13897.0,95.265,95.3019,95.2282,95.2742,13897.0
2017-01-30 11:35:00,103.4,103.48,103.38,103.44,3924.0,95.265,95.3387,95.2466,95.3019,3924.0
2017-01-30 11:40:00,103.44,103.45,103.37,103.43,6816.0,95.3019,95.3111,95.2374,95.2927,6816.0
2017-01-30 11:45:00,103.43,103.49,103.41,103.47,8101.0,95.2927,95.3479,95.2742,95.3295,8101.0
2017-01-30 11:50:00,103.47,103.48,103.42,103.45,3400.0,95.3295,95.3387,95.2834,95.3111,3400.0
2017-01-30 11:55:00,103.45,103.5,103.44,103.45,5700.0,95.3111,95.3571,95.3019,95.3111,5700.0
2017-01-30 12:00:00,103.45,103.45,103.4,103.41,3500.0,95.3111,95.3111,95.265,95.2742,3500.0
2017-01-30 12:05:00,103.4,103.41,103.36,103.4,9386.0,95.265,95.2742,95.2282,95.265,9386.0
2017-01-30 12:10:00,103.4,103.41,103.3,103.4,15121.0,95.265,95.2742,95.1729,95.265,15121.0
2017-01-30 12:15:00,103.41,103.43,103.39,103.41,6486.0,95.2742,95.2927,95.2558,95.2742,6486.0
2017-01-30 12:20:00,103.42,103.53,103.42,103.52,12055.0,95.2834,95.3848,95.2834,95.3756,12055.0
2017-01-30 12:25:00,103.52,103.53,103.46,103.46,5282.0,95.3756,95.3848,95.3203,95.3203,5282.0
2017-01-30 12:30:00,103.46,103.46,103.32,103.37,4500.0,95.3203,95.3203,95.1913,95.2374,4500.0
2017-01-30 12:35:00,103.36,103.37,103.35,103.37,1433.0,95.2282,95.2374,95.2189,95.2374,1433.0
2017-01-30 12:40:00,103.35,103.35,103.26,103.32,8428.0,95.2189,95.2189,95.136,95.1913,8428.0
2017-01-30 12:45:00,103.29,103.29,103.28,103.29,1300.0,95.1637,95.1637,95.1545,95.1637,1300.0
2017-01-30 12:50:00,103.27,103.3,103.23,103.29,5667.0,95.1452,95.1729,95.1084,95.1637,5667.0
2017-01-30 12:55:00,103.3,103.38,103.3,103.36,9591.0,95.1729,95.2466,95.1729,95.2282,9591.0
2017-01-30 13:00:00,103.37,103.39,103.31,103.32,5306.0,95.2374,95.2558,95.1821,95.1913,5306.0
2017-01-30 13:05:00,103.33,103.43,103.33,103.4,7093.0,95.2005,95.2927,95.2005,95.265,7093.0
2017-01-30 13:10:00,103.42,103.42,103.33,103.35,1386.0,95.2834,95.2834,95.2005,95.2189,1386.0
2017-01-30 13:15:00,103.32,103.34,103.31,103.33,5749.0,95.1913,95.2097,95.1821,95.2005,5749.0
2017-01-30 13:20:00,103.35,103.37,103.33,103.35,6023.0,95.2189,95.2374,95.2005,95.2189,6023.0
2017-01-30 13:25:00,103.35,103.42,103.34,103.42,3121.0,95.2189,95.2834,95.2097,95.2834,3121.0
2017-01-30 13:30:00,103.41,103.43,103.34,103.36,4300.0,95.2742,95.2927,95.2097,95.2282,4300.0
2017-01-30 13:35:00,103.39,103.39,103.3,103.33,8316.0,95.2558,95.2558,95.1729,95.2005,8316.0
2017-01-30 13:40:00,103.33,103.42,103.33,103.4,6307.0,95.2005,95.2834,95.2005,95.265,6307.0
2017-01-30 13:45:00,103.38,103.41,103.37,103.39,6201.0,95.2466,95.2742,95.2374,95.2558,6201.0
2017-01-30 13:50:00,103.39,103.43,103.35,103.43,7780.0,95.2558,95.2927,95.2189,95.2927,7780.0
2017-01-30 13:55:00,103.43,103.43,103.39,103.41,1800.0,95.2927,95.2927,95.2558,95.2742,1800.0
2017-01-30 14:00:00,103.41,103.52,103.41,103.52,3488.0,95.2742,95.3756,95.2742,95.3756,3488.0
2017-01-30 14:05:00,103.53,103.6,103.51,103.6,5130.0,95.3848,95.4493,95.3664,95.4493,5130.0
2017-01-30 14:10:00,103.57,103.59,103.54,103.58,25875.0,95.4216,95.4401,95.394,95.4309,25875.0
2017-01-30 14:15:00,103.57,103.58,103.48,103.48,6571.0,95.4216,95.4309,95.3387,95.3387,6571.0
2017-01-30 14:20:00,103.49,103.56,103.48,103.52,8829.0,95.3479,95.4124,95.3387,95.3756,8829.0
2017-01-30 14:25:00,103.54,103.61,103.53,103.61,16587.0,95.394,95.4585,95.3848,95.4585,16587.0
2017-01-30 14:30:00,103.6,103.6,103.52,103.52,10545.0,95.4493,95.4493,95.3756,95.3756,10545.0
2017-01-30 14:35:00,103.52,103.53,103.48,103.49,5289.0,95.3756,95.3848,95.3387,95.3479,5289.0
2017-01-30 14:40:00,103.5,103.51,103.48,103.5,4099.0,95.3571,95.3664,95.3387,95.3571,4099.0
2017-01-30 14:45:00,103.5,103.51,103.42,103.44,4508.0,95.3571,95.3664,95.2834,95.3019,4508.0
2017-01-30 14:50:00,103.43,103.43,103.37,103.37,5823.0,95.2927,95.2927,95.2374,95.2374,5823.0
2017-01-30 14:55:00,103.38,103.47,103.38,103.45,7490.0,95.2466,95.3295,95.2466,95.3111,7490.0
2017-01-30 15:00:00,103.45,103.45,103.35,103.36,6428.0,95.3111,95.3111,95.2189,95.2282,6428.0
2017-01-30 15:05:00,103.37,103.37,103.3,103.34,7151.0,95.2374,95.2374,95.1729,95.2097,7151.0
2017-01-30 15:10:00,103.34,103.42,103.34,103.39,10494.0,95.2097,95.2834,95.2097,95.2558,10494.0
2017-01-30 15:15:00,103.38,103.4,103.34,103.4,14377.0,95.2466,95.265,95.2097,95.265,14377.0
2017-01-30 15:20:00,103.4,103.42,103.34,103.37,7811.0,95.265,95.2834,95.2097,95.2374,7811.0
2017-01-30 15:25:00,103.37,103.42,103.35,103.4,10994.0,95.2374,95.2834,95.2189,95.265,10994.0
2017-01-30 15:30:00,103.42,103.47,103.4,103.41,16189.0,95.2834,95.3295,95.265,95.2742,16189.0
2017-01-30 15:35:00,103.41,103.42,103.35,103.41,20562.0,95.2742,95.2834,95.2189,95.2742,20562.0
2017-01-30 15:40:00,103.41,103.52,103.41,103.51,16181.0,95.2742,95.3756,95.2742,95.3664,16181.0
2017-01-30 15:45:00,103.51,103.64,103.49,103.6,21939.0,95.3664,95.4861,95.3479,95.4493,21939.0
2017-01-30 15:50:00,103.61,103.65,103.61,103.63,17688.0,95.4585,95.4953,95.4585,95.4769,17688.0
2017-01-30 15:55:00,103.63,103.82,103.62,103.76,71365.0,95.4769,95.652,95.4677,95.5967,71365.0
2017-01-31 09:30:00,103.51,103.51,103.29,103.3,9060.0,95.3664,95.3664,95.1637,95.1729,9060.0
2017-01-31 09:35:00,103.38,103.77,103.38,103.59,4604.0,95.2466,95.6059,95.2466,95.4401,4604.0
2017-01-31 09:40:00,103.68,103.68,103.59,103.61,4013.0,95.523,95.523,95.4401,95.4585,4013.0
2017-01-31 09:45:00,103.62,103.64,103.53,103.54,2045.0,95.4677,95.4861,95.3848,95.394,2045.0
2017-01-31 09:50:00,103.52,103.52,103.4,103.45,3910.0,95.3756,95.3756,95.265,95.3111,3910.0
2017-01-31 09:55:00,103.46,103.62,103.46,103.56,12228.0,95.3203,95.4677,95.3203,95.4124,12228.0
2017-01-31 10:00:00,103.56,103.56,103.27,103.34,3134.0,95.4124,95.4124,95.1452,95.2097,3134.0
2017-01-31 10:05:00,103.34,103.54,103.32,103.54,20103.0,95.2097,95.394,95.1913,95.394,20103.0
2017-01-31 10:10:00,103.48,103.57,103.48,103.57,13514.0,95.3387,95.4216,95.3387,95.4216,13514.0
2017-01-31 10:15:00,103.55,103.55,103.48,103.48,5790.0,95.4032,95.4032,95.3387,95.3387,5790.0
2017-01-31 10:20:00,103.53,103.74,103.53,103.73,12200.0,95.3848,95.5783,95.3848,95.5691,12200.0
2017-01-31 10:25:00,103.74,103.79,103.73,103.73,800.0,95.5783,95.6243,95.5691,95.5691,800.0
2017-01-31 10:30:00,103.75,103.77,103.59,103.74,3505.0,95.5875,95.6059,95.4401,95.5783,3505.0
2017-01-31 10:35:00,103.69,103.73,103.64,103.64,2425.0,95.5322,95.5691,95.4861,95.4861,2425.0
2017-01-31 10:40:00,103.57,103.57,103.44,103.46,5299.0,95.4216,95.4216,95.3019,95.3203,5299.0
2017-01-31 10:45:00,103.48,103.49,103.28,103.28,2550.0,95.3387,95.3479,95.1545,95.1545,2550.0
2017-01-31 10:50:00,103.25,103.44,103.25,103.38,8787.0,95.1268,95.3019,95.1268,95.2466,8787.0
2017-01-31 10:55:00,103.35,103.45,103.28,103.41,8727.0,95.2189,95.3111,95.1545,95.2742,8727.0
2017-01-31 11:00:00,103.39,103.39,103.31,103.34,2900.0,95.2558,95.2558,95.1821,95.2097,2900.0
2017-01-31 11:05:00,103.35,103.36,103.32,103.34,6687.0,95.2189,95.2282,95.1913,95.2097,6687.0
2017-01-31 11:10:00,103.36,103.38,103.32,103.34,2786.0,95.2282,95.2466,95.1913,95.2097,2786.0
2017-01-31 11:15:00,103.38,103.38,103.3,103.35,8094.0,95.2466,95.2466,95.1729,95.2189,8094.0
2017-01-31 11:20:00,103.37,103.38,103.34,103.34,3600.0,95.2374,95.2466,95.2097,95.2097,3600.0
2017-01-31 11:25:00,103.35,103.35,103.3,103.34,9778.0,95.2189,95.2189,95.1729,95.2097,9778.0
2017-01-31 11:30:00,103.33,103.45,103.3,103.38,11020.0,95.2005,95.3111,95.1729,95.2466,11020.0
2017-01-31 11:35:00,103.35,103.39,103.3,103.39,4970.0,95.2189,95.2558,95.1729,95.2558,4970.0
2017-01-31 11:40:00,103.39,103.39,103.32,103.32,1745.0,95.2558,95.2558,95.1913,95.1913,1745.0
2017-01-31 11:45:00,103.31,103.33,103.14,103.15,6239.0,95.1821,95.2005,95.0255,95.0347,6239.0
2017-01-31 11:50:00,103.13,103.13,103.05,103.06,686.0,95.0163,95.0163,94.9426,94.9518,686.0
2017-01-31 11:55:00,103.07,103.09,103.02,103.02,3508.0,94.961,94.9794,94.9149,94.9149,3508.0
2017-01-31 12:00:00,103.01,103.05,103.0,103.04,2907.0,94.9057,94.9426,94.8965,94.9333,2907.0
2017-01-31 12:05:00,103.03,103.11,103.01,103.11,6990.0,94.9241,94.9978,94.9057,94.9978,6990.0
2017-01-31 12:10:00,103.08,103.1,103.06,103.09,1100.0,94.9702,94.9886,94.9518,94.9794,1100.0
2017-01-31 12:15:00,103.09,103.18,103.09,103.17,800.0,94.9794,95.0623,94.9794,95.0531,800.0
2017-01-31 12:20:00,103.22,103.28,103.21,103.28,3375.0,95.0992,95.1545,95.09,95.1545,3375.0
2017-01-31 12:25:00,103.25,103.28,103.24,103.25,2978.0,95.1268,95.1545,95.1176,95.1268,2978.0
2017-01-31 12:30:00,103.27,103.27,103.24,103.24,400.0,95.1452,95.1452,95.1176,95.1176,400.0
2017-01-31 12:35:00,103.23,103.23,103.15,103.16,1755.0,95.1084,95.1084,95.0347,95.0439,1755.0
2017-01-31 12:40:00,103.14,103.21,103.13,103.2,3173.0,95.0255,95.09,95.0163,95.0808,3173.0
2017-01-31 12:45:00,103.21,103.21,103.13,103.13,2005.0,95.09,95.09,95.0163,95.0163,2005.0
2017-01-31 12:50:00,103.13,103.13,103.05,103.07,4666.0,95.0163,95.0163,94.9426,94.961,4666.0
2017-01-31 12:55:00,103.07,103.2,103.07,103.2,9384.0,94.961,95.0808,94.961,95.0808,9384.0
2017-01-31 13:00:00,103.18,103.18,103.03,103.05,2004.0,95.0623,95.0623,94.9241,94.9426,2004.0
2017-01-31 13:05:00,103.07,103.11,103.07,103.1,1436.0,94.961,94.9978,94.961,94.9886,1436.0
2017-01-31 13:10:00,103.1,103.1,102.95,102.98,4839.0,94.9886,94.9886,94.8504,94.8781,4839.0
2017-01-31 13:15:00,103.0,103.14,103.0,103.1,12145.0,94.8965,95.0255,94.8965,94.9886,12145.0
2017-01-31 13:20:00,103.11,103.16,103.11,103.16,2100.0,94.9978,95.0439,94.9978,95.0439,2100.0
2017-01-31 13:25:00,103.2,103.21,103.16,103.16,4282.0,95.0808,95.09,95.0439,95.0439,4282.0
2017-01-31 13:30:00,103.16,103.18,103.12,103.12,7954.0,95.0439,95.0623,95.007,95.007,7954.0
2017-01-31 13:35:00,103.12,103.12,103.04,103.07,9323.0,95.007,95.007,94.9333,94.961,9323.0
2017-01-31 13:40:00,103.06,103.13,103.06,103.13,9494.0,94.9518,95.0163,94.9518,95.0163,9494.0
2017-01-31 13:45:00,103.13,103.18,103.12,103.13,14677.0,95.0163,95.0623,95.007,95.0163,14677.0
2017-01-31 13:50:00,103.11,103.17,103.11,103.16,7161.0,94.9978,95.0531,94.9978,95.0439,7161.0
2017-01-31 13:55:00,103.16,103.25,103.15,103.18,5268.0,95.0439,95.1268,95.0347,95.0623,5268.0
2017-01-31 14:00:00,103.16,103.2,103.15,103.17,2500.0,95.0439,95.0808,95.0347,95.0531,2500.0
2017-01-31 14:05:00,103.17,103.19,103.15,103.15,3586.0,95.0531,95.0715,95.0347,95.0347,3586.0
2017-01-31 14:10:00,103.16,103.23,103.16,103.18,2195.0,95.0439,95.1084,95.0439,95.0623,2195.0
2017-01-31 14:15:00,103.18,103.18,103.15,103.16,4246.0,95.0623,95.0623,95.0347,95.0439,4246.0
2017-01-31 14:20:00,103.16,103.27,103.16,103.27,5245.0,95.0439,95.1452,95.0439,95.1452,5245.0
2017-01-31 14:25:00,103.31,103.34,103.28,103.3,3107.0,95.1821,95.2097,95.1545,95.1729,3107.0
2017-01-31 14:30:00,103.29,103.3,103.19,103.22,7740.0,95.1637,95.1729,95.0715,95.0992,7740.0
2017-01-31 14:35:00,103.23,103.32,103.22,103.32,2002.0,95.1084,95.1913,95.0992,95.1913,2002.0
2017-01-31 14:40:00,103.33,103.37,103.31,103.37,4590.0,95.2005,95.2374,95.1821,95.2374,4590.0
2017-01-31 14:45:00,103.37,103.44,103.36,103.44,8635.0,95.2374,95.3019,95.2282,95.3019,8635.0
2017-01-31 14:50:00,103.45,103.48,103.41,103.42,6407.0,95.3111,95.3387,95.2742,95.2834,6407.0
2017-01-31 14:55:00,103.41,103.46,103.39,103.42,8794.0,95.2742,95.3203,95.2558,95.2834,8794.0
2017-01-31 15:00:00,103.45,103.49,103.41,103.43,10925.0,95.3111,95.3479,95.2742,95.2927,10925.0
2017-01-31 15:05:00,103.41,103.42,103.34,103.34,10699.0,95.2742,95.2834,95.2097,95.2097,10699.0
2017-01-31 15:10:00,103.33,103.48,103.33,103.48,7398.0,95.2005,95.3387,95.2005,95.3387,7398.0
2017-01-31 15:15:00,103.47,103.48,103.4,103.4,7191.0,95.3295,95.3387,95.265,95.265,7191.0
2017-01-31 15:20:00,103.41,103.53,103.4,103.53,13426.0,95.2742,95.3848,95.265,95.3848,13426.0
2017-01-31 15:25:00,103.52,103.56,103.49,103.5,7359.0,95.3756,95.4124,95.3479,95.3571,7359.0
2017-01-31 15:30:00,103.51,103.63,103.51,103.62,13638.0,95.3664,95.4769,95.3664,95.4677,13638.0
2017-01-31 15:35:00,103.63,103.64,103.59,103.63,15234.0,95.4769,95.4861,95.4401,95.4769,15234.0
2017-01-31 15:40:00,103.64,103.75,103.6,103.67,25070.0,95.4861,95.5875,95.4493,95.5138,25070.0
2017-01-31 15:45:00,103.67,103.78,103.64,103.64,28301.0,95.5138,95.6151,95.4861,95.4861,28301.0
2017-01-31 15:50:00,103.64,103.66,103.57,103.59,28519.0,95.4861,95.5046,95.4216,95.4401,28519.0
2017-01-31 15:55:00,103.59,103.69,103.53,103.68,75296.0,95.4401,95.5322,95.3848,95.523,75296.0
2017-02-01 09:30:00,103.89,104.13,103.89,104.02,23043.0,95.7165,95.9376,95.7165,95.8362,23043.0
2017-02-01 09:35:00,104.02,104.13,103.51,103.57,14169.0,95.8362,95.9376,95.3664,95.4216,14169.0
2017-02-01 09:40:00,103.59,103.96,103.59,103.96,9480.0,95.4401,95.781,95.4401,95.781,9480.0
2017-02-01 09:45:00,103.98,103.98,103.78,103.91,11785.0,95.7994,95.7994,95.6151,95.7349,11785.0
2017-02-01 09:50:00,103.92,104.07,103.92,103.96,15938.0,95.7441,95.8823,95.7441,95.781,15938.0
2017-02-01 09:55:00,103.96,104.05,103.91,103.93,9250.0,95.781,95.8639,95.7349,95.7533,9250.0
2017-02-01 10:00:00,103.94,103.97,103.53,103.53,5300.0,95.7625,95.7902,95.3848,95.3848,5300.0
2017-02-01 10:05:00,103.53,103.54,103.42,103.44,13539.0,95.3848,95.394,95.2834,95.3019,13539.0
2017-02-01 10:10:00,103.42,103.57,103.42,103.48,2211.0,95.2834,95.4216,95.2834,95.3387,2211.0
2017-02-01 10:15:00,103.53,103.57,103.42,103.45,4915.0,95.3848,95.4216,95.2834,95.3111,4915.0
2017-02-01 10:20:00,103.48,103.64,103.46,103.46,4182.0,95.3387,95.4861,95.3203,95.3203,4182.0
2017-02-01 10:25:00,103.46,103.53,103.41,103.47,6645.0,95.3203,95.3848,95.2742,95.3295,6645.0
2017-02-01 10:30:00,103.46,103.61,103.45,103.54,4520.0,95.3203,95.4585,95.3111,95.394,4520.0
2017-02-01 10:35:00,103.53,103.53,103.35,103.41,17115.0,95.3848,95.3848,95.2189,95.2742,17115.0
2017-02-01 10:40:00,103.42,103.54,103.42,103.51,6805.0,95.2834,95.394,95.2834,95.3664,6805.0
2017-02-01 10:45:00,103.49,103.49,103.4,103.43,51471.0,95.3479,95.3479,95.265,95.2927,51471.0
2017-02-01 10:50:00,103.43,103.45,103.2,103.26,21649.0,95.2927,95.3111,95.0808,95.136,21649.0
2017-02-01 10:55:00,103.28,103.35,103.13,103.13,11680.0,95.1545,95.2189,95.0163,95.0163,11680.0
2017-02-01 11:00:00,103.16,103.26,103.15,103.24,31488.0,95.0439,95.136,95.0347,95.1176,31488.0
2017-02-01 11:05:00,103.23,103.24,103.03,103.08,17918.0,95.1084,95.1176,94.9241,94.9702,17918.0
2017-02-01 11:10:00,103.1,103.38,103.07,103.23,28678.0,94.9886,95.2466,94.961,95.1084,28678.0
2017-02-01 11:15:00,103.22,103.49,103.22,103.38,16385.0,95.0992,95.3479,95.0992,95.2466,16385.0
2017-02-01 11:20:00,103.38,103.56,103.35,103.55,10933.0,95.2466,95.4124,95.2189,95.4032,10933.0
2017-02-01 11:25:00,103.53,103.54,103.34,103.44,13577.0,95.3848,95.394,95.2097,95.3019,13577.0
2017-02-01 11:30:00,103.43,103.48,103.27,103.27,5831.0,95.2927,95.3387,95.1452,95.1452,5831.0
2017-02-01 11:35:00,103.27,103.4,103.23,103.4,5175.0,95.1452,95.265,95.1084,95.265,5175.0
2017-02-01 11:40:00,103.41,103.44,103.38,103.39,3400.0,95.2742,95.3019,95.2466,95.2558,3400.0
2017-02-01 11:45:00,103.4,103.46,103.24,103.25,7100.0,95.265,95.3203,95.1176,95.1268,7100.0
2017-02-01 11:50:00,103.24,103.42,103.2,103.4,6679.0,95.1176,95.2834,95.0808,95.265,6679.0
2017-02-01 11:55:00,103.38,103.45,103.32,103.45,4200.0,95.2466,95.3111,95.1913,95.3111,4200.0
2017-02-01 12:00:00,103.45,103.47,103.4,103.41,6070.0,95.3111,95.3295,95.265,95.2742,6070.0
2017-02-01 12:05:00,103.41,103.41,103.28,103.29,5994.0,95.2742,95.2742,95.1545,95.1637,5994.0
2017-02-01 12:10:00,103.29,103.3,103.25,103.26,4829.0,95.1637,95.1729,95.1268,95.136,4829.0
2017-02-01 12:15:00,103.27,103.38,103.24,103.38,8207.0,95.1452,95.2466,95.1176,95.2466,8207.0
2017-02-01 12:20:00,103.41,103.41,103.31,103.32,7992.0,95.2742,95.2742,95.1821,95.1913,7992.0
2017-02-01 12:25:00,103.33,103.38,103.21,103.38,16480.0,95.2005,95.2466,95.09,95.2466,16480.0
2017-02-01 12:30:00,103.39,103.43,103.33,103.34,5103.0,95.2558,95.2927,95.2005,95.2097,5103.0
2017-02-01 12:35:00,103.36,103.36,103.27,103.27,4574.0,95.2282,95.2282,95.1452,95.1452,4574.0
2017-02-01 12:40:00,103.28,103.33,103.25,103.25,7006.0,95.1545,95.2005,95.1268,95.1268,7006.0
2017-02-01 12:45:00,103.25,103.3,103.25,103.28,2751.0,95.1268,95.1729,95.1268,95.1545,2751.0
2017-02-01 12:50:00,103.25,103.29,103.24,103.28,11282.0,95.1268,95.1637,95.1176,95.1545,11282.0
2017-02-01 12:55:00,103.26,103.39,103.26,103.38,8523.0,95.136,95.2558,95.136,95.2466,8523.0
2017-02-01 13:00:00,103.38,103.4,103.34,103.38,14562.0,95.2466,95.265,95.2097,95.2466,14562.0
2017-02-01 13:05:00,103.39,103.46,103.38,103.46,14586.0,95.2558,95.3203,95.2466,95.3203,14586.0
2017-02-01 13:10:00,103.46,103.47,103.43,103.45,14248.0,95.3203,95.3295,95.2927,95.3111,14248.0
2017-02-01 13:15:00,103.47,103.49,103.41,103.47,25698.0,95.3295,95.3479,95.2742,95.3295,25698.0
2017-02-01 13:20:00,103.46,103.5,103.41,103.47,30356.0,95.3203,95.3571,95.2742,95.3295,30356.0
2017-02-01 13:25:00,103.47,103.48,103.43,103.43,18988.0,95.3295,95.3387,95.2927,95.2927,18988.0
2017-02-01 13:30:00,103.44,103.46,103.4,103.44,21298.0,95.3019,95.3203,95.265,95.3019,21298.0
2017-02-01 13:35:00,103.45,103.47,103.43,103.45,16272.0,95.3111,95.3295,95.2927,95.3111,16272.0
2017-02-01 13:40:00,103.45,103.5,103.44,103.49,7407.0,95.3111,95.3571,95.3019,95.3479,7407.0
2017-02-01 13:45:00,103.47,103.48,103.44,103.45,6413.0,95.3295,95.3387,95.3019,95.3111,6413.0
2017-02-01 13:50:00,103.45,103.48,103.43,103.45,14639.0,95.3111,95.3387,95.2927,95.3111,14639.0
2017-02-01 13:55:00,103.45,103.49,103.42,103.47,18107.0,95.3111,95.3479,95.2834,95.3295,18107.0
2017-02-01 14:00:00,103.45,103.57,103.42,103.48,36505.0,95.3111,95.4216,95.2834,95.3387,36505.0
2017-02-01 14:05:00,103.49,103.55,103.47,103.48,5050.0,95.3479,95.4032,95.3295,95.3387,5050.0
2017-02-01 14:10:00,103.49,103.53,103.46,103.5,7758.0,95.3479,95.3848,95.3203,95.3571,7758.0
2017-02-01 14:15:00,103.48,103.56,103.44,103.5,18337.0,95.3387,95.4124,95.3019,95.3571,18337.0
2017-02-01 14:20:00,103.52,103.55,103.47,103.49,14697.0,95.3756,95.4032,95.3295,95.3479,14697.0
2017-02-01 14:25:00,103.49,103.5,103.44,103.46,12972.0,95.3479,95.3571,95.3019,95.3203,12972.0
2017-02-01 14:30:00,103.46,103.49,103.34,103.34,16487.0,95.3203,95.3479,95.2097,95.2097,16487.0
2017-02-01 14:35:00,103.34,103.38,103.29,103.35,12110.0,95.2097,95.2466,95.1637,95.2189,12110.0
2017-02-01 14:40:00,103.35,103.45,103.33,103.39,22636.0,95.2189,95.3111,95.2005,95.2558,22636.0
2017-02-01 14:45:00,103.36,103.38,103.34,103.37,22739.0,95.2282,95.2466,95.2097,95.2374,22739.0
2017-02-01 14:50:00,103.36,103.38,103.32,103.37,22911.0,95.2282,95.2466,95.1913,95.2374,22911.0
2017-02-01 14:55:00,103.35,103.38,103.33,103.38,8729.0,95.2189,95.2466,95.2005,95.2466,8729.0
2017-02-01 15:00:00,103.39,103.44,103.38,103.39,9729.0,95.2558,95.3019,95.2466,95.2558,9729.0
2017-02-01 15:05:00,103.41,103.42,103.35,103.4,8688.0,95.2742,95.2834,95.2189,95.265,8688.0
2017-02-01 15:10:00,103.39,103.42,103.35,103.38,6336.0,95.2558,95.2834,95.2189,95.2466,6336.0
2017-02-01 15:15:00,103.39,103.44,103.36,103.42,11224.0,95.2558,95.3019,95.2282,95.2834,11224.0
2017-02-01 15:20:00,103.4,103.47,103.4,103.47,8311.0,95.265,95.3295,95.265,95.3295,8311.0
2017-02-01 15:25:00,103.48,103.51,103.47,103.51,8230.0,95.3387,95.3664,95.3295,95.3664,8230.0
2017-02-01 15:30:00,103.52,103.54,103.5,103.54,8987.0,95.3756,95.394,95.3571,95.394,8987.0
2017-02-01 15:35:00,103.54,103.55,103.52,103.53,12193.0,95.394,95.4032,95.3756,95.3848,12193.0
2017-02-01 15:40:00,103.53,103.59,103.51,103.58,17904.0,95.3848,95.4401,95.3664,95.4309,17904.0
2017-02-01 15:45:00,103.6,103.61,103.54,103.56,19422.0,95.4493,95.4585,95.394,95.4124,19422.0
2017-02-01 15:50:00,103.56,103.6,103.55,103.57,28453.0,95.4124,95.4493,95.4032,95.4216,28453.0
2017-02-01 15:55:00,103.59,103.6,103.54,103.56,65686.0,95.4401,95.4493,95.394,95.4124,65686.0
2017-02-02 09:30:00,98.25,103.01,98.25,102.97,19402.0,90.5202,94.9057,90.5202,94.8688,19402.0
2017-02-02 09:35:00,103.01,103.13,102.78,102.93,15407.0,94.9057,95.0163,94.6938,94.832,15407.0
2017-02-02 09:40:00,103.0,103.15,102.87,102.94,9140.0,94.8965,95.0347,94.7767,94.8412,9140.0
2017-02-02 09:45:00,103.03,103.34,103.0,103.34,9610.0,94.9241,95.2097,94.8965,95.2097,9610.0
2017-02-02 09:50:00,103.31,103.31,103.09,103.22,10447.0,95.1821,95.1821,94.9794,95.0992,10447.0
2017-02-02 09:55:00,103.29,103.31,103.14,103.21,7582.0,95.1637,95.1821,95.0255,95.09,7582.0
2017-02-02 10:00:00,103.24,103.32,103.22,103.32,3121.0,95.1176,95.1913,95.0992,95.1913,3121.0
2017-02-02 10:05:00,103.24,103.33,103.1,103.33,2300.0,95.1176,95.2005,94.9886,95.2005,2300.0
2017-02-02 10:10:00,103.33,103.6,103.3,103.53,4669.0,95.2005,95.4493,95.1729,95.3848,4669.0
2017-02-02 10:15:00,103.61,103.72,103.61,103.67,1700.0,95.4585,95.5598,95.4585,95.5138,1700.0
2017-02-02 10:20:00,103.64,103.77,103.6,103.66,2700.0,95.4861,95.6059,95.4493,95.5046,2700.0
2017-02-02 10:25:00,103.61,103.87,103.58,103.71,4430.0,95.4585,95.698,95.4309,95.5506,4430.0
2017-02-02 10:30:00,103.74,103.75,103.57,103.57,2200.0,95.5783,95.5875,95.4216,95.4216,2200.0
2017-02-02 10:35:00,103.6,103.69,103.59,103.69,2200.0,95.4493,95.5322,95.4401,95.5322,2200.0
2017-02-02 10:40:00,103.65,103.7,103.59,103.64,4800.0,95.4953,95.5414,95.4401,95.4861,4800.0
2017-02-02 10:45:00,103.64,103.71,103.56,103.61,4402.0,95.4861,95.5506,95.4124,95.4585,4402.0
2017-02-02 10:50:00,103.66,103.8,103.65,103.65,4794.0,95.5046,95.6335,95.4953,95.4953,4794.0
2017-02-02 10:55:00,103.65,103.9,103.64,103.9,8475.0,95.4953,95.7257,95.4861,95.7257,8475.0
2017-02-02 11:00:00,103.92,103.96,103.73,103.73,7955.0,95.7441,95.781,95.5691,95.5691,7955.0
2017-02-02 11:05:00,103.73,103.73,103.58,103.65,4360.0,95.5691,95.5691,95.4309,95.4953,4360.0
2017-02-02 11:10:00,103.7,103.8,103.62,103.62,5319.0,95.5414,95.6335,95.4677,95.4677,5319.0
2017-02-02 11:15:00,103.6,103.77,103.56,103.77,3946.0,95.4493,95.6059,95.4124,95.6059,3946.0
2017-02-02 11:20:00,103.74,103.91,103.73,103.78,5964.0,95.5783,95.7349,95.5691,95.6151,5964.0
2017-02-02 11:25:00,103.73,103.78,103.64,103.64,8542.0,95.5691,95.6151,95.4861,95.4861,8542.0
2017-02-02 11:30:00,103.58,103.69,103.58,103.66,5285.0,95.4309,95.5322,95.4309,95.5046,5285.0
2017-02-02 11:35:00,103.69,103.76,103.6,103.73,4100.0,95.5322,95.5967,95.4493,95.5691,4100.0
2017-02-02 11:40:00,103.65,103.77,103.57,103.57,6303.0,95.4953,95.6059,95.4216,95.4216,6303.0
2017-02-02 11:45:00,103.58,103.66,103.53,103.62,6876.0,95.4309,95.5046,95.3848,95.4677,6876.0
2017-02-02 11:50:00,103.58,103.59,103.48,103.59,4423.0,95.4309,95.4401,95.3387,95.4401,4423.0
2017-02-02 11:55:00,103.59,103.59,103.46,103.48,4974.0,95.4401,95.4401,95.3203,95.3387,4974.0
2017-02-02 12:00:00,103.5,103.5,103.4,103.44,3051.0,95.3571,95.3571,95.265,95.3019,3051.0
2017-02-02 12:05:00,103.48,103.58,103.48,103.54,2099.0,95.3387,95.4309,95.3387,95.394,2099.0
2017-02-02 12:10:00,103.5,103.51,103.48,103.48,2200.0,95.3571,95.3664,95.3387,95.3387,2200.0
2017-02-02 12:15:00,103.42,103.48,103.42,103.46,1600.0,95.2834,95.3387,95.2834,95.3203,1600.0
2017-02-02 12:20:00,103.46,103.53,103.35,103.5,9256.0,95.3203,95.3848,95.2189,95.3571,9256.0
2017-02-02 12:25:00,103.53,103.62,103.53,103.62,926.0,95.3848,95.4677,95.3848,95.4677,926.0
2017-02-02 12:30:00,103.69,103.75,103.64,103.75,2800.0,95.5322,95.5875,95.4861,95.5875,2800.0
2017-02-02 12:35:00,103.74,103.84,103.74,103.84,1300.0,95.5783,95.6704,95.5783,95.6704,1300.0
2017-02-02 12:40:00,103.84,103.85,103.77,103.79,4279.0,95.6704,95.6796,95.6059,95.6243,4279.0
2017-02-02 12:45:00,103.79,103.84,103.76,103.84,2421.0,95.6243,95.6704,95.5967,95.6704,2421.0
2017-02-02 12:50:00,103.83,103.84,103.74,103.75,3600.0,95.6612,95.6704,95.5783,95.5875,3600.0
2017-02-02 12:55:00,103.75,103.84,103.71,103.71,4538.0,95.5875,95.6704,95.5506,95.5506,4538.0
2017-02-02 13:00:00,103.73,103.79,103.7,103.7,2964.0,95.5691,95.6243,95.5414,95.5414,2964.0
2017-02-02 13:05:00,103.7,103.78,103.69,103.74,2150.0,95.5414,95.6151,95.5322,95.5783,2150.0
2017-02-02 13:10:00,103.79,103.82,103.72,103.75,3961.0,95.6243,95.652,95.5598,95.5875,3961.0
2017-02-02 13:15:00,103.74,103.74,103.65,103.7,1601.0,95.5783,95.5783,95.4953,95.5414,1601.0
2017-02-02 13:20:00,103.68,103.74,103.68,103.7,2043.0,95.523,95.5783,95.523,95.5414,2043.0
2017-02-02 13:25:00,103.73,103.73,103.63,103.67,3474.0,95.5691,95.5691,95.4769,95.5138,3474.0
2017-02-02 13:30:00,103.64,103.71,103.59,103.71,2090.0,95.4861,95.5506,95.4401,95.5506,2090.0
2017-02-02 13:35:00,103.68,103.78,103.65,103.78,5323.0,95.523,95.6151,95.4953,95.6151,5323.0
2017-02-02 13:40:00,103.79,103.92,103.79,103.9,2567.0,95.6243,95.7441,95.6243,95.7257,2567.0
2017-02-02 13:45:00,103.96,104.0,103.86,103.94,7907.0,95.781,95.8178,95.6888,95.7625,7907.0
2017-02-02 13:50:00,103.95,104.08,103.93,104.04,2900.0,95.7717,95.8915,95.7533,95.8547,2900.0
2017-02-02 13:55:00,104.09,104.14,104.04,104.11,8423.0,95.9007,95.9468,95.8547,95.9192,8423.0
2017-02-02 14:00:00,104.11,104.13,104.04,104.05,3300.0,95.9192,95.9376,95.8547,95.8639,3300.0
2017-02-02 14:05:00,104.06,104.06,104.02,104.04,5372.0,95.8731,95.8731,95.8362,95.8547,5372.0
2017-02-02 14:10:00,104.03,104.06,103.96,103.96,4235.0,95.8455,95.8731,95.781,95.781,4235.0
2017-02-02 14:15:00,103.96,104.0,103.89,103.9,3084.0,95.781,95.8178,95.7165,95.7257,3084.0
2017-02-02 14:20:00,103.83,103.97,103.82,103.97,11059.0,95.6612,95.7902,95.652,95.7902,11059.0
2017-02-02 14:25:00,103.98,104.02,103.96,103.99,11217.0,95.7994,95.8362,95.781,95.8086,11217.0
2017-02-02 14:30:00,103.99,104.1,103.9,104.1,28507.0,95.8086,95.9099,95.7257,95.9099,28507.0
2017-02-02 14:35:00,104.08,104.21,104.08,104.18,9528.0,95.8915,96.0113,95.8915,95.9836,9528.0
2017-02-02 14:40:00,104.18,104.2,104.12,104.16,6216.0,95.9836,96.0021,95.9284,95.9652,6216.0
2017-02-02 14:45:00,104.19,104.19,104.13,104.13,3855.0,95.9929,95.9929,95.9376,95.9376,3855.0
2017-02-02 14:50:00,104.1,104.2,104.1,104.18,4205.0,95.9099,96.0021,95.9099,95.9836,4205.0
2017-02-02 14:55:00,104.15,104.28,104.15,104.27,12310.0,95.956,96.0758,95.956,96.0666,12310.0
2017-02-02 15:00:00,104.28,104.32,104.24,104.27,16155.0,96.0758,96.1126,96.0389,96.0666,16155.0
2017-02-02 15:05:00,104.27,104.4,104.27,104.28,7517.0,96.0666,96.1863,96.0666,96.0758,7517.0
2017-02-02 15:10:00,104.31,104.4,104.3,104.39,5142.0,96.1034,96.1863,96.0942,96.1771,5142.0
2017-02-02 15:15:00,104.4,104.45,104.34,104.41,12687.0,96.1863,96.2324,96.1311,96.1956,12687.0
2017-02-02 15:20:00,104.41,104.52,104.4,104.49,8125.0,96.1956,96.2969,96.1863,96.2693,8125.0
2017-02-02 15:25:00,104.5,104.56,104.4,104.56,6442.0,96.2785,96.3338,96.1863,96.3338,6442.0
2017-02-02 15:30:00,104.56,104.58,104.45,104.5,10214.0,96.3338,96.3522,96.2324,96.2785,10214.0
2017-02-02 15:35:00,104.51,104.51,104.38,104.41,15610.0,96.2877,96.2877,96.1679,96.1956,15610.0
2017-02-02 15:40:00,104.4,104.45,104.37,104.43,20839.0,96.1863,96.2324,96.1587,96.214,20839.0
2017-02-02 15:45:00,104.44,104.44,104.39,104.44,23873.0,96.2232,96.2232,96.1771,96.2232,23873.0
2017-02-02 15:50:00,104.44,104.47,104.39,104.46,36395.0,96.2232,96.2508,96.1771,96.2416,36395.0
2017-02-02 15:55:00,104.45,104.45,104.36,104.42,46290.0,96.2324,96.2324,96.1495,96.2048,46290.0
2017-02-03 09:30:00,104.99,105.71,104.91,105.4,24851.0,96.7299,97.3933,96.6562,97.1077,24851.0
2017-02-03 09:35:00,105.34,105.64,105.26,105.26,5150.0,97.0524,97.3288,96.9787,96.9787,5150.0
2017-02-03 09:40:00,105.26,105.4,105.14,105.4,2890.0,96.9787,97.1077,96.8681,97.1077,2890.0
2017-02-03 09:45:00,105.32,105.42,105.32,105.37,3500.0,97.034,97.1261,97.034,97.08,3500.0
2017-02-03 09:50:00,105.39,105.63,105.36,105.58,15115.0,97.0985,97.3196,97.0708,97.2735,15115.0
2017-02-03 09:55:00,105.62,105.65,105.27,105.27,5750.0,97.3104,97.338,96.9879,96.9879,5750.0
2017-02-03 10:00:00,105.29,105.68,105.29,105.68,7396.0,97.0063,97.3656,97.0063,97.3656,7396.0
2017-02-03 10:05:00,105.68,105.7,105.55,105.63,15695.0,97.3656,97.3841,97.2459,97.3196,15695.0
2017-02-03 10:10:00,105.64,105.76,105.63,105.75,11541.0,97.3288,97.4393,97.3196,97.4301,11541.0
2017-02-03 10:15:00,105.74,105.88,105.63,105.86,10817.0,97.4209,97.5499,97.3196,97.5315,10817.0
2017-02-03 10:20:00,105.87,106.09,105.86,106.09,15518.0,97.5407,97.7434,97.5315,97.7434,15518.0
2017-02-03 10:25:00,106.13,106.22,106.03,106.09,14417.0,97.7802,97.8632,97.6881,97.7434,14417.0
2017-02-03 10:30:00,106.1,106.19,105.99,106.03,10161.0,97.7526,97.8355,97.6512,97.6881,10161.0
2017-02-03 10:35:00,106.05,106.1,105.97,106.1,7151.0,97.7065,97.7526,97.6328,97.7526,7151.0
2017-02-03 10:40:00,106.07,106.18,106.07,106.16,11608.0,97.725,97.8263,97.725,97.8079,11608.0
2017-02-03 10:45:00,106.16,106.23,106.06,106.19,12786.0,97.8079,97.8724,97.7157,97.8355,12786.0
2017-02-03 10:50:00,106.16,106.3,106.14,106.27,7962.0,97.8079,97.9369,97.7894,97.9092,7962.0
2017-02-03 10:55:00,106.29,106.32,106.17,106.17,7550.0,97.9276,97.9553,97.8171,97.8171,7550.0
2017-02-03 11:00:00,106.23,106.37,106.23,106.35,8690.0,97.8724,98.0014,97.8724,97.9829,8690.0
2017-02-03 11:05:00,106.35,106.53,106.32,106.51,11349.0,97.9829,98.1488,97.9553,98.1303,11349.0
2017-02-03 11:10:00,106.47,106.63,106.47,106.52,8275.0,98.0935,98.2409,98.0935,98.1395,8275.0
2017-02-03 11:15:00,106.53,106.62,106.52,106.53,6184.0,98.1488,98.2317,98.1395,98.1488,6184.0
2017-02-03 11:20:00,106.51,106.58,106.4,106.4,8751.0,98.1303,98.1948,98.029,98.029,8751.0
2017-02-03 11:25:00,106.4,106.52,106.37,106.51,3059.0,98.029,98.1395,98.0014,98.1303,3059.0
2017-02-03 11:30:00,106.47,106.47,106.34,106.44,8715.0,98.0935,98.0935,97.9737,98.0658,8715.0
2017-02-03 11:35:00,106.41,106.49,106.4,106.46,11614.0,98.0382,98.1119,98.029,98.0843,11614.0
2017-02-03 11:40:00,106.42,106.52,106.38,106.45,15208.0,98.0474,98.1395,98.0106,98.0751,15208.0
2017-02-03 11:45:00,106.43,106.45,106.18,106.18,5404.0,98.0566,98.0751,97.8263,97.8263,5404.0
2017-02-03 11:50:00,106.22,106.28,106.12,106.12,3953.0,97.8632,97.9184,97.771,97.771,3953.0
2017-02-03 11:55:00,106.13,106.23,106.11,106.2,5009.0,97.7802,97.8724,97.7618,97.8447,5009.0
2017-02-03 12:00:00,106.22,106.27,106.12,106.13,6058.0,97.8632,97.9092,97.771,97.7802,6058.0
2017-02-03 12:05:00,106.09,106.09,105.97,106.03,7166.0,97.7434,97.7434,97.6328,97.6881,7166.0
2017-02-03 12:10:00,106.06,106.09,105.99,106.0,6626.0,97.7157,97.7434,97.6512,97.6605,6626.0
2017-02-03 12:15:00,106.0,106.03,105.98,106.01,3831.0,97.6605,97.6881,97.642,97.6697,3831.0
2017-02-03 12:20:00,106.04,106.05,105.98,105.98,4006.0,97.6973,97.7065,97.642,97.642,4006.0
2017-02-03 12:25:00,105.99,106.0,105.93,105.96,4547.0,97.6512,97.6605,97.596,97.6236,4547.0
2017-02-03 12:30:00,105.98,106.07,105.74,105.8,21853.0,97.642,97.725,97.4209,97.4762,21853.0
2017-02-03 12:35:00,105.8,105.8,105.61,105.61,9400.0,97.4762,97.4762,97.3011,97.3011,9400.0
2017-02-03 12:40:00,105.64,105.68,105.59,105.68,7469.0,97.3288,97.3656,97.2827,97.3656,7469.0
2017-02-03 12:45:00,105.72,105.73,105.66,105.68,2400.0,97.4025,97.4117,97.3472,97.3656,2400.0
2017-02-03 12:50:00,105.74,105.78,105.7,105.76,3000.0,97.4209,97.4578,97.3841,97.4393,3000.0
2017-02-03 12:55:00,105.72,105.72,105.64,105.67,3200.0,97.4025,97.4025,97.3288,97.3564,3200.0
2017-02-03 13:00:00,105.69,105.76,105.65,105.71,3946.0,97.3748,97.4393,97.338,97.3933,3946.0
2017-02-03 13:05:00,105.69,105.72,105.65,105.69,4387.0,97.3748,97.4025,97.338,97.3748,4387.0
2017-02-03 13:10:00,105.69,105.85,105.69,105.81,2685.0,97.3748,97.5223,97.3748,97.4854,2685.0
2017-02-03 13:15:00,105.79,105.84,105.76,105.8,2999.0,97.467,97.513,97.4393,97.4762,2999.0
2017-02-03 13:20:00,105.82,105.84,105.7,105.75,8215.0,97.4946,97.513,97.3841,97.4301,8215.0
2017-02-03 13:25:00,105.72,105.77,105.69,105.69,2904.0,97.4025,97.4486,97.3748,97.3748,2904.0
2017-02-03 13:30:00,105.7,105.77,105.68,105.77,2300.0,97.3841,97.4486,97.3656,97.4486,2300.0
2017-02-03 13:35:00,105.81,105.81,105.62,105.62,5650.0,97.4854,97.4854,97.3104,97.3104,5650.0
2017-02-03 13:40:00,105.66,105.72,105.64,105.64,17243.0,97.3472,97.4025,97.3288,97.3288,17243.0
2017-02-03 13:45:00,105.61,105.71,105.61,105.66,2800.0,97.3011,97.3933,97.3011,97.3472,2800.0
2017-02-03 13:50:00,105.63,105.79,105.63,105.78,3440.0,97.3196,97.467,97.3196,97.4578,3440.0
2017-02-03 13:55:00,105.82,105.83,105.66,105.71,4526.0,97.4946,97.5038,97.3472,97.3933,4526.0
2017-02-03 14:00:00,105.75,105.84,105.73,105.83,3390.0,97.4301,97.513,97.4117,97.5038,3390.0
2017-02-03 14:05:00,105.85,105.86,105.73,105.74,7104.0,97.5223,97.5315,97.4117,97.4209,7104.0
2017-02-03 14:10:00,105.73,105.85,105.73,105.82,5691.0,97.4117,97.5223,97.4117,97.4946,5691.0
2017-02-03 14:15:00,105.83,105.9,105.82,105.85,13310.0,97.5038,97.5683,97.4946,97.5223,13310.0
2017-02-03 14:20:00,105.83,105.86,105.8,105.83,4099.0,97.5038,97.5315,97.4762,97.5038,4099.0
2017-02-03 14:25:00,105.82,105.88,105.74,105.85,6506.0,97.4946,97.5499,97.4209,97.5223,6506.0
2017-02-03 14:30:00,105.86,105.99,105.84,105.94,12762.0,97.5315,97.6512,97.513,97.6052,12762.0
2017-02-03 14:35:00,105.93,105.93,105.79,105.79,3242.0,97.596,97.596,97.467,97.467,3242.0
2017-02-03 14:40:00,105.82,105.94,105.82,105.9,7619.0,97.4946,97.6052,97.4946,97.5683,7619.0
2017-02-03 14:45:00,105.87,105.92,105.87,105.91,3800.0,97.5407,97.5868,97.5407,97.5775,3800.0
2017-02-03 14:50:00,105.92,105.96,105.82,105.83,3447.0,97.5868,97.6236,97.4946,97.5038,3447.0
2017-02-03 14:55:00,105.83,105.88,105.79,105.88,3577.0,97.5038,97.5499,97.467,97.5499,3577.0
2017-02-03 15:00:00,105.88,105.92,105.83,105.86,10290.0,97.5499,97.5868,97.5038,97.5315,10290.0
2017-02-03 15:05:00,105.87,105.95,105.87,105.95,6380.0,97.5407,97.6144,97.5407,97.6144,6380.0
2017-02-03 15:10:00,105.95,105.95,105.83,105.93,3457.0,97.6144,97.6144,97.5038,97.596,3457.0
2017-02-03 15:15:00,105.94,105.94,105.83,105.93,8401.0,97.6052,97.6052,97.5038,97.596,8401.0
2017-02-03 15:20:00,105.92,106.03,105.92,106.02,10605.0,97.5868,97.6881,97.5868,97.6789,10605.0
2017-02-03 15:25:00,106.01,106.06,106.0,106.06,10501.0,97.6697,97.7157,97.6605,97.7157,10501.0
2017-02-03 15:30:00,106.06,106.17,106.06,106.16,15376.0,97.7157,97.8171,97.7157,97.8079,15376.0
2017-02-03 15:35:00,106.16,106.24,106.13,106.22,23796.0,97.8079,97.8816,97.7802,97.8632,23796.0
2017-02-03 15:40:00,106.23,106.27,106.19,106.24,23200.0,97.8724,97.9092,97.8355,97.8816,23200.0
2017-02-03 15:45:00,106.25,106.34,106.25,106.31,35332.0,97.8908,97.9737,97.8908,97.9461,35332.0
2017-02-03 15:50:00,106.31,106.34,106.23,106.29,48581.0,97.9461,97.9737,97.8724,97.9276,48581.0
2017-02-03 15:55:00,106.28,106.33,106.1,106.17,76579.0,97.9184,97.9645,97.7526,97.8171,76579.0
2017-02-06 09:30:00,105.55,106.58,105.55,106.32,17595.0,97.2459,98.1948,97.2459,97.9553,17595.0
2017-02-06 09:35:00,106.31,106.48,105.62,106.16,6189.0,97.9461,98.1027,97.3104,97.8079,6189.0
2017-02-06 09:40:00,105.94,106.38,105.94,106.38,6727.0,97.6052,98.0106,97.6052,98.0106,6727.0
2017-02-06 09:45:00,106.27,106.6,106.1,106.51,8554.0,97.9092,98.2133,97.7526,98.1303,8554.0
2017-02-06 09:50:00,106.54,106.74,106.51,106.71,8614.0,98.158,98.3422,98.1303,98.3146,8614.0
2017-02-06 09:55:00,106.71,106.93,106.7,106.9,5533.0,98.3146,98.5173,98.3054,98.4897,5533.0
2017-02-06 10:00:00,106.9,106.99,106.71,106.9,24870.0,98.4897,98.5726,98.3146,98.4897,24870.0
2017-02-06 10:05:00,106.9,106.9,106.53,106.62,15238.0,98.4897,98.4897,98.1488,98.2317,15238.0
2017-02-06 10:10:00,106.67,106.81,106.62,106.74,9498.0,98.2777,98.4067,98.2317,98.3422,9498.0
2017-02-06 10:15:00,106.7,106.94,106.7,106.79,15813.0,98.3054,98.5265,98.3054,98.3883,15813.0
2017-02-06 10:20:00,106.8,106.82,106.66,106.8,12572.0,98.3975,98.4159,98.2685,98.3975,12572.0
2017-02-06 10:25:00,106.81,106.94,106.63,106.72,9446.0,98.4067,98.5265,98.2409,98.3238,9446.0
2017-02-06 10:30:00,106.69,106.69,106.42,106.51,8383.0,98.2962,98.2962,98.0474,98.1303,8383.0
2017-02-06 10:35:00,106.53,106.65,106.52,106.54,8400.0,98.1488,98.2593,98.1395,98.158,8400.0
2017-02-06 10:40:00,106.52,106.73,106.44,106.61,14620.0,98.1395,98.333,98.0658,98.2225,14620.0
2017-02-06 10:45:00,106.65,106.73,106.43,106.58,21584.0,98.2593,98.333,98.0566,98.1948,21584.0
2017-02-06 10:50:00,106.59,106.7,106.53,106.53,14315.0,98.204,98.3054,98.1488,98.1488,14315.0
2017-02-06 10:55:00,106.57,106.68,106.43,106.53,12700.0,98.1856,98.287,98.0566,98.1488,12700.0
2017-02-06 11:00:00,106.53,106.69,106.45,106.66,33229.0,98.1488,98.2962,98.0751,98.2685,33229.0
2017-02-06 11:05:00,106.69,106.77,106.64,106.74,7050.0,98.2962,98.3699,98.2501,98.3422,7050.0
2017-02-06 11:10:00,106.76,106.76,106.49,106.49,9801.0,98.3607,98.3607,98.1119,98.1119,9801.0
2017-02-06 11:15:00,106.52,106.64,106.52,106.59,11252.0,98.1395,98.2501,98.1395,98.204,11252.0
2017-02-06 11:20:00,106.64,106.78,106.59,106.78,9940.0,98.2501,98.3791,98.204,98.3791,9940.0
2017-02-06 11:25:00,106.83,106.91,106.74,106.77,9655.0,98.4252,98.4989,98.3422,98.3699,9655.0
2017-02-06 11:30:00,106.75,106.84,106.7,106.73,8244.0,98.3515,98.4344,98.3054,98.333,8244.0
2017-02-06 11:35:00,106.74,106.83,106.71,106.77,6032.0,98.3422,98.4252,98.3146,98.3699,6032.0
2017-02-06 11:40:00,106.78,106.85,106.7,106.84,11487.0,98.3791,98.4436,98.3054,98.4344,11487.0
2017-02-06 11:45:00,106.83,106.83,106.69,106.69,7161.0,98.4252,98.4252,98.2962,98.2962,7161.0
2017-02-06 11:50:00,106.67,106.83,106.67,106.83,8686.0,98.2777,98.4252,98.2777,98.4252,8686.0
2017-02-06 11:55:00,106.8,106.81,106.6,106.65,8862.0,98.3975,98.4067,98.2133,98.2593,8862.0
2017-02-06 12:00:00,106.62,106.73,106.59,106.68,7371.0,98.2317,98.333,98.204,98.287,7371.0
2017-02-06 12:05:00,106.68,106.79,106.64,106.79,4963.0,98.287,98.3883,98.2501,98.3883,4963.0
2017-02-06 12:10:00,106.78,106.84,106.73,106.75,6500.0,98.3791,98.4344,98.333,98.3515,6500.0
2017-02-06 12:15:00,106.74,106.74,106.65,106.65,5619.0,98.3422,98.3422,98.2593,98.2593,5619.0
2017-02-06 12:20:00,106.65,106.71,106.63,106.66,3798.0,98.2593,98.3146,98.2409,98.2685,3798.0
2017-02-06 12:25:00,106.67,106.71,106.64,106.71,2900.0,98.2777,98.3146,98.2501,98.3146,2900.0
2017-02-06 12:30:00,106.74,106.79,106.63,106.77,6487.0,98.3422,98.3883,98.2409,98.3699,6487.0
2017-02-06 12:35:00,106.75,106.81,106.7,106.79,3708.0,98.3515,98.4067,98.3054,98.3883,3708.0
2017-02-06 12:40:00,106.76,106.78,106.6,106.67,5422.0,98.3607,98.3791,98.2133,98.2777,5422.0
2017-02-06 12:45:00,106.64,106.69,106.61,106.61,2700.0,98.2501,98.2962,98.2225,98.2225,2700.0
2017-02-06 12:50:00,106.58,106.68,106.56,106.68,2725.0,98.1948,98.287,98.1764,98.287,2725.0
2017-02-06 12:55:00,106.69,106.69,106.49,106.51,3200.0,98.2962,98.2962,98.1119,98.1303,3200.0
2017-02-06 13:00:00,106.5,106.52,106.4,106.44,2900.0,98.1211,98.1395,98.029,98.0658,2900.0
2017-02-06 13:05:00,106.37,106.51,106.36,106.51,5283.0,98.0014,98.1303,97.9921,98.1303,5283.0
2017-02-06 13:10:00,106.53,106.54,106.33,106.33,3270.0,98.1488,98.158,97.9645,97.9645,3270.0
2017-02-06 13:15:00,106.26,106.28,106.13,106.13,3451.0,97.9,97.9184,97.7802,97.7802,3451.0
2017-02-06 13:20:00,106.18,106.35,106.18,106.32,5718.0,97.8263,97.9829,97.8263,97.9553,5718.0
2017-02-06 13:25:00,106.3,106.44,106.3,106.44,3978.0,97.9369,98.0658,97.9369,98.0658,3978.0
2017-02-06 13:30:00,106.4,106.42,106.3,106.3,3300.0,98.029,98.0474,97.9369,97.9369,3300.0
2017-02-06 13:35:00,106.3,106.44,106.24,106.24,6574.0,97.9369,98.0658,97.8816,97.8816,6574.0
2017-02-06 13:40:00,106.27,106.36,106.24,106.36,7668.0,97.9092,97.9921,97.8816,97.9921,7668.0
2017-02-06 13:45:00,106.35,106.43,106.3,106.43,7858.0,97.9829,98.0566,97.9369,98.0566,7858.0
2017-02-06 13:50:00,106.46,106.54,106.34,106.43,5525.0,98.0843,98.158,97.9737,98.0566,5525.0
2017-02-06 13:55:00,106.45,106.49,106.45,106.48,3711.0,98.0751,98.1119,98.0751,98.1027,3711.0
2017-02-06 14:00:00,106.48,106.48,106.38,106.45,9364.0,98.1027,98.1027,98.0106,98.0751,9364.0
2017-02-06 14:05:00,106.43,106.47,106.28,106.47,6568.0,98.0566,98.0935,97.9184,98.0935,6568.0
2017-02-06 14:10:00,106.44,106.46,106.31,106.45,8826.0,98.0658,98.0843,97.9461,98.0751,8826.0
2017-02-06 14:15:00,106.48,106.52,106.43,106.45,4300.0,98.1027,98.1395,98.0566,98.0751,4300.0
2017-02-06 14:20:00,106.45,106.56,106.44,106.45,9907.0,98.0751,98.1764,98.0658,98.0751,9907.0
2017-02-06 14:25:00,106.44,106.47,106.4,106.44,4904.0,98.0658,98.0935,98.029,98.0658,4904.0
2017-02-06 14:30:00,106.43,106.58,106.41,106.53,6702.0,98.0566,98.1948,98.0382,98.1488,6702.0
2017-02-06 14:35:00,106.53,106.53,106.43,106.48,6035.0,98.1488,98.1488,98.0566,98.1027,6035.0
2017-02-06 14:40:00,106.48,106.53,106.42,106.53,5910.0,98.1027,98.1488,98.0474,98.1488,5910.0
2017-02-06 14:45:00,106.5,106.65,106.5,106.59,7640.0,98.1211,98.2593,98.1211,98.204,7640.0
2017-02-06 14:50:00,106.56,106.64,106.56,106.59,5930.0,98.1764,98.2501,98.1764,98.204,5930.0
2017-02-06 14:55:00,106.58,106.69,106.58,106.65,9646.0,98.1948,98.2962,98.1948,98.2593,9646.0
2017-02-06 15:00:00,106.7,106.73,106.67,106.69,8336.0,98.3054,98.333,98.2777,98.2962,8336.0
2017-02-06 15:05:00,106.69,106.73,106.6,106.63,10088.0,98.2962,98.333,98.2133,98.2409,10088.0
2017-02-06 15:10:00,106.67,106.69,106.62,106.69,6113.0,98.2777,98.2962,98.2317,98.2962,6113.0
2017-02-06 15:15:00,106.7,106.79,106.66,106.73,11747.0,98.3054,98.3883,98.2685,98.333,11747.0
2017-02-06 15:20:00,106.73,106.78,106.71,106.76,9659.0,98.333,98.3791,98.3146,98.3607,9659.0
2017-02-06 15:25:00,106.76,106.78,106.69,106.75,9118.0,98.3607,98.3791,98.2962,98.3515,9118.0
2017-02-06 15:30:00,106.76,106.8,106.72,106.79,20465.0,98.3607,98.3975,98.3238,98.3883,20465.0
2017-02-06 15:35:00,106.8,106.86,106.74,106.85,17767.0,98.3975,98.4528,98.3422,98.4436,17767.0
2017-02-06 15:40:00,106.86,106.92,106.83,106.84,28483.0,98.4528,98.5081,98.4252,98.4344,28483.0
2017-02-06 15:45:00,106.81,106.83,106.72,106.73,23965.0,98.4067,98.4252,98.3238,98.333,23965.0
2017-02-06 15:50:00,106.73,106.77,106.7,106.71,40369.0,98.333,98.3699,98.3054,98.3146,40369.0
2017-02-06 15:55:00,106.71,106.77,106.68,106.77,53615.0,98.3146,98.3699,98.287,98.3699,53615.0
2017-02-07 09:30:00,107.86,108.75,107.0,108.68,85451.0,99.3741,100.1941,98.5818,100.1296,85451.0
2017-02-07 09:35:00,108.55,109.28,108.43,108.84,57654.0,100.0098,100.6824,99.8993,100.277,57654.0
2017-02-07 09:40:00,108.84,109.2,108.78,109.19,104478.0,100.277,100.6087,100.2217,100.5995,104478.0
2017-02-07 09:45:00,109.11,109.57,108.31,108.31,93188.0,100.5258,100.9496,99.7887,99.7887,93188.0
2017-02-07 09:50:00,108.31,108.55,107.83,108.27,55958.0,99.7887,100.0098,99.3465,99.7519,55958.0
2017-02-07 09:55:00,108.26,108.78,108.26,108.65,20481.0,99.7427,100.2217,99.7427,100.102,20481.0
2017-02-07 10:00:00,108.55,108.89,108.54,108.6,27872.0,100.0098,100.3231,100.0006,100.0559,27872.0
2017-02-07 10:05:00,108.6,108.65,108.4,108.51,18072.0,100.0559,100.102,99.8716,99.973,18072.0
2017-02-07 10:10:00,108.49,108.55,108.29,108.33,29542.0,99.9546,100.0098,99.7703,99.8071,29542.0
2017-02-07 10:15:00,108.3,108.31,108.1,108.13,5942.0,99.7795,99.7887,99.5952,99.6229,5942.0
2017-02-07 10:20:00,108.07,108.07,107.91,107.91,11700.0,99.5676,99.5676,99.4202,99.4202,11700.0
2017-02-07 10:25:00,107.95,108.13,107.9,108.12,13967.0,99.457,99.6229,99.411,99.6137,13967.0
2017-02-07 10:30:00,108.15,108.15,107.87,107.94,11113.0,99.6413,99.6413,99.3833,99.4478,11113.0
2017-02-07 10:35:00,107.94,108.1,107.93,107.99,10500.0,99.4478,99.5952,99.4386,99.4939,10500.0
2017-02-07 10:40:00,108.01,108.12,107.85,108.07,12955.0,99.5123,99.6137,99.3649,99.5676,12955.0
2017-02-07 10:45:00,108.07,108.12,107.89,108.0,8719.0,99.5676,99.6137,99.4018,99.5031,8719.0
2017-02-07 10:50:00,107.95,107.97,107.82,107.95,13001.0,99.457,99.4755,99.3373,99.457,13001.0
2017-02-07 10:55:00,107.99,108.06,107.89,108.06,9309.0,99.4939,99.5584,99.4018,99.5584,9309.0
2017-02-07 11:00:00,107.98,108.04,107.73,107.73,7195.0,99.4847,99.54,99.2544,99.2544,7195.0
2017-02-07 11:05:00,107.78,107.78,107.48,107.57,54518.0,99.3004,99.3004,99.024,99.1069,54518.0
2017-02-07 11:10:00,107.56,107.57,107.34,107.52,16517.0,99.0977,99.1069,98.895,99.0609,16517.0
2017-02-07 11:15:00,107.52,107.56,107.46,107.5,12485.0,99.0609,99.0977,99.0056,99.0424,12485.0
2017-02-07 11:20:00,107.51,107.6,107.42,107.48,14749.0,99.0517,99.1346,98.9687,99.024,14749.0
2017-02-07 11:25:00,107.48,107.53,107.38,107.53,5400.0,99.024,99.0701,98.9319,99.0701,5400.0
2017-02-07 11:30:00,107.5,107.52,107.34,107.39,8758.0,99.0424,99.0609,98.895,98.9411,8758.0
2017-02-07 11:35:00,107.35,107.48,107.35,107.47,9908.0,98.9042,99.024,98.9042,99.0148,9908.0
2017-02-07 11:40:00,107.48,107.48,107.35,107.47,11098.0,99.024,99.024,98.9042,99.0148,11098.0
2017-02-07 11:45:00,107.47,107.49,107.38,107.42,10900.0,99.0148,99.0332,98.9319,98.9687,10900.0
2017-02-07 11:50:00,107.39,107.52,107.39,107.5,6658.0,98.9411,99.0609,98.9411,99.0424,6658.0
2017-02-07 11:55:00,107.51,107.52,107.42,107.46,13798.0,99.0517,99.0609,98.9687,99.0056,13798.0
2017-02-07 12:00:00,107.44,107.56,107.41,107.56,10861.0,98.9872,99.0977,98.9595,99.0977,10861.0
2017-02-07 12:05:00,107.54,107.56,107.35,107.41,13990.0,99.0793,99.0977,98.9042,98.9595,13990.0
2017-02-07 12:10:00,107.39,107.55,107.38,107.55,6800.0,98.9411,99.0885,98.9319,99.0885,6800.0
2017-02-07 12:15:00,107.53,107.57,107.47,107.55,7848.0,99.0701,99.1069,99.0148,99.0885,7848.0
2017-02-07 12:20:00,107.53,107.66,107.46,107.66,12951.0,99.0701,99.1899,99.0056,99.1899,12951.0
2017-02-07 12:25:00,107.66,107.67,107.51,107.55,7895.0,99.1899,99.1991,99.0517,99.0885,7895.0
2017-02-07 12:30:00,107.5,107.56,107.45,107.55,5705.0,99.0424,99.0977,98.9964,99.0885,5705.0
2017-02-07 12:35:00,107.56,107.63,107.44,107.59,7601.0,99.0977,99.1622,98.9872,99.1254,7601.0
2017-02-07 12:40:00,107.57,107.58,107.4,107.5,7376.0,99.1069,99.1162,98.9503,99.0424,7376.0
2017-02-07 12:45:00,107.49,107.54,107.34,107.36,11515.0,99.0332,99.0793,98.895,98.9135,11515.0
2017-02-07 12:50:00,107.36,107.51,107.3,107.51,6111.0,98.9135,99.0517,98.8582,99.0517,6111.0
2017-02-07 12:55:00,107.52,107.52,107.4,107.44,10616.0,99.0609,99.0609,98.9503,98.9872,10616.0
2017-02-07 13:00:00,107.46,107.54,107.35,107.38,5900.0,99.0056,99.0793,98.9042,98.9319,5900.0
2017-02-07 13:05:00,107.39,107.42,107.28,107.33,6707.0,98.9411,98.9687,98.8398,98.8858,6707.0
2017-02-07 13:10:00,107.38,107.49,107.34,107.49,6603.0,98.9319,99.0332,98.895,99.0332,6603.0
2017-02-07 13:15:00,107.47,107.55,107.37,107.41,10331.0,99.0148,99.0885,98.9227,98.9595,10331.0
2017-02-07 13:20:00,107.41,107.45,107.35,107.44,8385.0,98.9595,98.9964,98.9042,98.9872,8385.0
2017-02-07 13:25:00,107.44,107.56,107.43,107.5,4600.0,98.9872,99.0977,98.978,99.0424,4600.0
2017-02-07 13:30:00,107.47,107.5,107.41,107.5,5419.0,99.0148,99.0424,98.9595,99.0424,5419.0
2017-02-07 13:35:00,107.48,107.5,107.44,107.47,4501.0,99.024,99.0424,98.9872,99.0148,4501.0
2017-02-07 13:40:00,107.44,107.5,107.4,107.43,6954.0,98.9872,99.0424,98.9503,98.978,6954.0
2017-02-07 13:45:00,107.43,107.5,107.42,107.46,5577.0,98.978,99.0424,98.9687,99.0056,5577.0
2017-02-07 13:50:00,107.46,107.55,107.43,107.44,7312.0,99.0056,99.0885,98.978,98.9872,7312.0
2017-02-07 13:55:00,107.43,107.52,107.41,107.41,7211.0,98.978,99.0609,98.9595,98.9595,7211.0
2017-02-07 14:00:00,107.39,107.48,107.39,107.45,18137.0,98.9411,99.024,98.9411,98.9964,18137.0
2017-02-07 14:05:00,107.46,107.47,107.39,107.43,25337.0,99.0056,99.0148,98.9411,98.978,25337.0
2017-02-07 14:10:00,107.41,107.46,107.39,107.46,25249.0,98.9595,99.0056,98.9411,99.0056,25249.0
2017-02-07 14:15:00,107.45,107.51,107.44,107.48,5866.0,98.9964,99.0517,98.9872,99.024,5866.0
2017-02-07 14:20:00,107.45,107.46,107.42,107.44,14316.0,98.9964,99.0056,98.9687,98.9872,14316.0
2017-02-07 14:25:00,107.43,107.46,107.27,107.3,22648.0,98.978,99.0056,98.8305,98.8582,22648.0
2017-02-07 14:30:00,107.29,107.35,107.25,107.32,9754.0,98.849,98.9042,98.8121,98.8766,9754.0
2017-02-07 14:35:00,107.3,107.32,107.19,107.19,7540.0,98.8582,98.8766,98.7568,98.7568,7540.0
2017-02-07 14:40:00,107.18,107.27,107.18,107.25,7849.0,98.7476,98.8305,98.7476,98.8121,7849.0
2017-02-07 14:45:00,107.22,107.23,107.1,107.13,7677.0,98.7845,98.7937,98.6739,98.7016,7677.0
2017-02-07 14:50:00,107.13,107.14,107.08,107.13,13593.0,98.7016,98.7108,98.6555,98.7016,13593.0
2017-02-07 14:55:00,107.13,107.13,107.06,107.11,9499.0,98.7016,98.7016,98.6371,98.6831,9499.0
2017-02-07 15:00:00,107.13,107.23,107.13,107.15,48802.0,98.7016,98.7937,98.7016,98.72,48802.0
2017-02-07 15:05:00,107.16,107.18,107.1,107.13,10112.0,98.7292,98.7476,98.6739,98.7016,10112.0
2017-02-07 15:10:00,107.09,107.17,107.07,107.11,23707.0,98.6647,98.7384,98.6463,98.6831,23707.0
2017-02-07 15:15:00,107.11,107.14,107.07,107.11,15123.0,98.6831,98.7108,98.6463,98.6831,15123.0
2017-02-07 15:20:00,107.11,107.14,107.04,107.08,16449.0,98.6831,98.7108,98.6186,98.6555,16449.0
2017-02-07 15:25:00,107.08,107.12,107.02,107.08,16998.0,98.6555,98.6923,98.6002,98.6555,16998.0
2017-02-07 15:30:00,107.07,107.1,107.02,107.04,11030.0,98.6463,98.6739,98.6002,98.6186,11030.0
2017-02-07 15:35:00,107.04,107.05,106.96,107.02,19705.0,98.6186,98.6279,98.5449,98.6002,19705.0
2017-02-07 15:40:00,107.0,107.04,106.98,107.04,12261.0,98.5818,98.6186,98.5634,98.6186,12261.0
2017-02-07 15:45:00,107.03,107.03,106.97,106.98,16963.0,98.6094,98.6094,98.5541,98.5634,16963.0
2017-02-07 15:50:00,106.98,107.02,106.92,107.01,23438.0,98.5634,98.6002,98.5081,98.591,23438.0
2017-02-07 15:55:00,107.02,107.07,106.99,107.06,77313.0,98.6002,98.6463,98.5726,98.6371,77313.0
2017-02-08 09:30:00,107.15,107.46,106.52,107.0,22380.0,98.72,99.0056,98.1395,98.5818,22380.0
2017-02-08 09:35:00,106.92,107.28,106.84,107.16,16034.0,98.5081,98.8398,98.4344,98.7292,16034.0
2017-02-08 09:40:00,107.16,107.16,106.68,106.68,6051.0,98.7292,98.7292,98.287,98.287,6051.0
2017-02-08 09:45:00,106.68,106.81,106.48,106.53,18550.0,98.287,98.4067,98.1027,98.1488,18550.0
2017-02-08 09:50:00,106.57,106.7,106.5,106.57,27397.0,98.1856,98.3054,98.1211,98.1856,27397.0
2017-02-08 09:55:00,106.64,106.76,106.58,106.76,4317.0,98.2501,98.3607,98.1948,98.3607,4317.0
2017-02-08 10:00:00,106.77,107.1,106.76,107.09,6680.0,98.3699,98.6739,98.3607,98.6647,6680.0
2017-02-08 10:05:00,107.08,107.22,106.99,107.12,4967.0,98.6555,98.7845,98.5726,98.6923,4967.0
2017-02-08 10:10:00,107.1,107.19,107.08,107.19,2915.0,98.6739,98.7568,98.6555,98.7568,2915.0
2017-02-08 10:15:00,107.22,107.22,107.05,107.1,2400.0,98.7845,98.7845,98.6279,98.6739,2400.0
2017-02-08 10:20:00,107.09,107.12,106.92,107.12,6714.0,98.6647,98.6923,98.5081,98.6923,6714.0
2017-02-08 10:25:00,107.07,107.07,106.88,106.97,6364.0,98.6463,98.6463,98.4712,98.5541,6364.0
2017-02-08 10:30:00,106.97,107.04,106.8,106.8,7204.0,98.5541,98.6186,98.3975,98.3975,7204.0
2017-02-08 10:35:00,106.78,106.87,106.7,106.85,6069.0,98.3791,98.462,98.3054,98.4436,6069.0
2017-02-08 10:40:00,106.88,106.98,106.8,106.95,4427.0,98.4712,98.5634,98.3975,98.5357,4427.0
2017-02-08 10:45:00,106.95,106.98,106.87,106.9,1933.0,98.5357,98.5634,98.462,98.4897,1933.0
2017-02-08 10:50:00,106.9,106.9,106.78,106.79,6800.0,98.4897,98.4897,98.3791,98.3883,6800.0
2017-02-08 10:55:00,106.78,106.86,106.72,106.86,7856.0,98.3791,98.4528,98.3238,98.4528,7856.0
2017-02-08 11:00:00,106.87,107.14,106.83,107.11,6838.0,98.462,98.7108,98.4252,98.6831,6838.0
2017-02-08 11:05:00,107.17,107.17,107.0,107.0,4300.0,98.7384,98.7384,98.5818,98.5818,4300.0
2017-02-08 11:10:00,106.96,107.14,106.96,107.07,7681.0,98.5449,98.7108,98.5449,98.6463,7681.0
2017-02-08 11:15:00,107.09,107.23,107.09,107.23,1300.0,98.6647,98.7937,98.6647,98.7937,1300.0
2017-02-08 11:20:00,107.23,107.28,107.2,107.2,3188.0,98.7937,98.8398,98.7661,98.7661,3188.0
2017-02-08 11:25:00,107.19,107.23,107.13,107.17,3020.0,98.7568,98.7937,98.7016,98.7384,3020.0
2017-02-08 11:30:00,107.1,107.18,107.07,107.15,3803.0,98.6739,98.7476,98.6463,98.72,3803.0
2017-02-08 11:35:00,107.14,107.15,107.02,107.02,2423.0,98.7108,98.72,98.6002,98.6002,2423.0
2017-02-08 11:40:00,107.02,107.1,107.0,107.0,3730.0,98.6002,98.6739,98.5818,98.5818,3730.0
2017-02-08 11:45:00,107.0,107.03,106.86,106.86,2803.0,98.5818,98.6094,98.4528,98.4528,2803.0
2017-02-08 11:50:00,106.82,106.82,106.74,106.77,1700.0,98.4159,98.4159,98.3422,98.3699,1700.0
2017-02-08 11:55:00,106.71,106.82,106.7,106.7,3280.0,98.3146,98.4159,98.3054,98.3054,3280.0
2017-02-08 12:00:00,106.68,106.79,106.68,106.79,7515.0,98.287,98.3883,98.287,98.3883,7515.0
2017-02-08 12:05:00,106.79,106.9,106.73,106.89,10344.0,98.3883,98.4897,98.333,98.4804,10344.0
2017-02-08 12:10:00,106.89,106.91,106.86,106.91,6587.0,98.4804,98.4989,98.4528,98.4989,6587.0
2017-02-08 12:15:00,106.89,106.93,106.84,106.9,5600.0,98.4804,98.5173,98.4344,98.4897,5600.0
2017-02-08 12:20:00,106.9,106.94,106.89,106.94,5200.0,98.4897,98.5265,98.4804,98.5265,5200.0
2017-02-08 12:25:00,106.94,106.94,106.83,106.86,6550.0,98.5265,98.5265,98.4252,98.4528,6550.0
2017-02-08 12:30:00,106.85,106.86,106.77,106.8,2965.0,98.4436,98.4528,98.3699,98.3975,2965.0
2017-02-08 12:35:00,106.79,106.8,106.69,106.69,1900.0,98.3883,98.3975,98.2962,98.2962,1900.0
2017-02-08 12:40:00,106.72,106.81,106.72,106.79,4350.0,98.3238,98.4067,98.3238,98.3883,4350.0
2017-02-08 12:45:00,106.79,106.82,106.74,106.79,23052.0,98.3883,98.4159,98.3422,98.3883,23052.0
2017-02-08 12:50:00,106.81,106.81,106.73,106.78,6931.0,98.4067,98.4067,98.333,98.3791,6931.0
2017-02-08 12:55:00,106.8,106.8,106.77,106.77,900.0,98.3975,98.3975,98.3699,98.3699,900.0
2017-02-08 13:00:00,106.78,106.79,106.72,106.72,9578.0,98.3791,98.3883,98.3238,98.3238,9578.0
2017-02-08 13:05:00,106.73,106.75,106.63,106.63,21685.0,98.333,98.3515,98.2409,98.2409,21685.0
2017-02-08 13:10:00,106.64,106.68,106.6,106.63,14033.0,98.2501,98.287,98.2133,98.2409,14033.0
2017-02-08 13:15:00,106.64,106.7,106.63,106.66,3369.0,98.2501,98.3054,98.2409,98.2685,3369.0
2017-02-08 13:20:00,106.67,106.74,106.66,106.71,5785.0,98.2777,98.3422,98.2685,98.3146,5785.0
2017-02-08 13:25:00,106.72,106.74,106.68,106.74,8786.0,98.3238,98.3422,98.287,98.3422,8786.0
2017-02-08 13:30:00,106.74,106.78,106.66,106.78,13261.0,98.3422,98.3791,98.2685,98.3791,13261.0
2017-02-08 13:35:00,106.81,106.81,106.72,106.81,6860.0,98.4067,98.4067,98.3238,98.4067,6860.0
2017-02-08 13:40:00,106.8,106.81,106.74,106.74,5227.0,98.3975,98.4067,98.3422,98.3422,5227.0
2017-02-08 13:45:00,106.77,106.77,106.65,106.65,15928.0,98.3699,98.3699,98.2593,98.2593,15928.0
2017-02-08 13:50:00,106.65,106.66,106.63,106.64,13045.0,98.2593,98.2685,98.2409,98.2501,13045.0
2017-02-08 13:55:00,106.66,106.73,106.65,106.66,8350.0,98.2685,98.333,98.2593,98.2685,8350.0
2017-02-08 14:00:00,106.66,106.67,106.62,106.65,5729.0,98.2685,98.2777,98.2317,98.2593,5729.0
2017-02-08 14:05:00,106.63,106.64,106.58,106.64,5349.0,98.2409,98.2501,98.1948,98.2501,5349.0
2017-02-08 14:10:00,106.63,106.65,106.62,106.62,5509.0,98.2409,98.2593,98.2317,98.2317,5509.0
2017-02-08 14:15:00,106.64,106.68,106.64,106.65,4895.0,98.2501,98.287,98.2501,98.2593,4895.0
2017-02-08 14:20:00,106.64,106.72,106.63,106.72,4864.0,98.2501,98.3238,98.2409,98.3238,4864.0
2017-02-08 14:25:00,106.72,106.72,106.6,106.65,12790.0,98.3238,98.3238,98.2133,98.2593,12790.0
2017-02-08 14:30:00,106.65,106.72,106.65,106.71,5607.0,98.2593,98.3238,98.2593,98.3146,5607.0
2017-02-08 14:35:00,106.7,106.72,106.66,106.71,9330.0,98.3054,98.3238,98.2685,98.3146,9330.0
2017-02-08 14:40:00,106.72,106.87,106.71,106.77,55475.0,98.3238,98.462,98.3146,98.3699,55475.0
2017-02-08 14:45:00,106.77,106.79,106.73,106.76,6901.0,98.3699,98.3883,98.333,98.3607,6901.0
2017-02-08 14:50:00,106.75,106.8,106.75,106.78,6195.0,98.3515,98.3975,98.3515,98.3791,6195.0
2017-02-08 14:55:00,106.77,106.77,106.72,106.72,7227.0,98.3699,98.3699,98.3238,98.3238,7227.0
2017-02-08 15:00:00,106.72,106.76,106.64,106.76,7251.0,98.3238,98.3607,98.2501,98.3607,7251.0
2017-02-08 15:05:00,106.76,106.8,106.7,106.8,8708.0,98.3607,98.3975,98.3054,98.3975,8708.0
2017-02-08 15:10:00,106.8,106.8,106.73,106.75,4102.0,98.3975,98.3975,98.333,98.3515,4102.0
2017-02-08 15:15:00,106.74,106.74,106.69,106.7,8101.0,98.3422,98.3422,98.2962,98.3054,8101.0
2017-02-08 15:20:00,106.72,106.77,106.7,106.72,8857.0,98.3238,98.3699,98.3054,98.3238,8857.0
2017-02-08 15:25:00,106.71,106.78,106.69,106.78,12054.0,98.3146,98.3791,98.2962,98.3791,12054.0
2017-02-08 15:30:00,106.76,106.79,106.75,106.76,28679.0,98.3607,98.3883,98.3515,98.3607,28679.0
2017-02-08 15:35:00,106.77,106.88,106.76,106.88,12724.0,98.3699,98.4712,98.3607,98.4712,12724.0
2017-02-08 15:40:00,106.88,106.97,106.88,106.95,30018.0,98.4712,98.5541,98.4712,98.5357,30018.0
2017-02-08 15:45:00,106.95,106.96,106.87,106.88,26015.0,98.5357,98.5449,98.462,98.4712,26015.0
2017-02-08 15:50:00,106.87,106.89,106.85,106.88,33799.0,98.462,98.4804,98.4436,98.4712,33799.0
2017-02-08 15:55:00,106.87,106.88,106.79,106.83,48130.0,98.462,98.4712,98.3883,98.4252,48130.0
2017-02-09 09:30:00,107.37,107.39,106.68,106.91,16448.0,98.9227,98.9411,98.287,98.4989,16448.0
2017-02-09 09:35:00,107.05,107.09,106.8,106.9,16257.0,98.6279,98.6647,98.3975,98.4897,16257.0
2017-02-09 09:40:00,106.83,106.99,106.83,106.86,4200.0,98.4252,98.5726,98.4252,98.4528,4200.0
2017-02-09 09:45:00,106.94,106.97,106.67,106.96,10080.0,98.5265,98.5541,98.2777,98.5449,10080.0
2017-02-09 09:50:00,107.03,107.14,106.93,106.98,7406.0,98.6094,98.7108,98.5173,98.5634,7406.0
2017-02-09 09:55:00,106.95,107.12,106.91,107.1,5585.0,98.5357,98.6923,98.4989,98.6739,5585.0
2017-02-09 10:00:00,107.08,107.17,106.96,106.97,6420.0,98.6555,98.7384,98.5449,98.5541,6420.0
2017-02-09 10:05:00,106.94,106.97,106.8,106.91,3847.0,98.5265,98.5541,98.3975,98.4989,3847.0
2017-02-09 10:10:00,106.94,106.95,106.81,106.89,2091.0,98.5265,98.5357,98.4067,98.4804,2091.0
2017-02-09 10:15:00,106.89,107.02,106.89,106.96,2820.0,98.4804,98.6002,98.4804,98.5449,2820.0
2017-02-09 10:20:00,106.91,107.11,106.9,106.97,7743.0,98.4989,98.6831,98.4897,98.5541,7743.0
2017-02-09 10:25:00,107.16,107.2,107.09,107.1,2100.0,98.7292,98.7661,98.6647,98.6739,2100.0
2017-02-09 10:30:00,107.15,107.18,107.02,107.02,4219.0,98.72,98.7476,98.6002,98.6002,4219.0
2017-02-09 10:35:00,107.02,107.06,107.02,107.04,1100.0,98.6002,98.6371,98.6002,98.6186,1100.0
2017-02-09 10:40:00,107.06,107.07,106.92,106.99,13120.0,98.6371,98.6463,98.5081,98.5726,13120.0
2017-02-09 10:45:00,106.99,107.09,106.96,106.97,6259.0,98.5726,98.6647,98.5449,98.5541,6259.0
2017-02-09 10:50:00,107.01,107.04,106.89,106.92,1960.0,98.591,98.6186,98.4804,98.5081,1960.0
2017-02-09 10:55:00,106.95,107.14,106.89,107.13,3803.0,98.5357,98.7108,98.4804,98.7016,3803.0
2017-02-09 11:00:00,107.14,107.21,107.11,107.14,5968.0,98.7108,98.7753,98.6831,98.7108,5968.0
2017-02-09 11:05:00,107.15,107.16,107.05,107.1,4850.0,98.72,98.7292,98.6279,98.6739,4850.0
2017-02-09 11:10:00,107.1,107.14,107.06,107.14,3081.0,98.6739,98.7108,98.6371,98.7108,3081.0
2017-02-09 11:15:00,107.16,107.27,107.14,107.22,5937.0,98.7292,98.8305,98.7108,98.7845,5937.0
2017-02-09 11:20:00,107.22,107.38,107.22,107.37,3200.0,98.7845,98.9319,98.7845,98.9227,3200.0
2017-02-09 11:25:00,107.38,107.42,107.28,107.28,10355.0,98.9319,98.9687,98.8398,98.8398,10355.0
2017-02-09 11:30:00,107.25,107.29,107.15,107.18,6110.0,98.8121,98.849,98.72,98.7476,6110.0
2017-02-09 11:35:00,107.17,107.23,107.13,107.18,3420.0,98.7384,98.7937,98.7016,98.7476,3420.0
2017-02-09 11:40:00,107.21,107.21,107.13,107.13,6132.0,98.7753,98.7753,98.7016,98.7016,6132.0
2017-02-09 11:45:00,107.12,107.14,107.0,107.06,2200.0,98.6923,98.7108,98.5818,98.6371,2200.0
2017-02-09 11:50:00,107.06,107.1,106.99,107.0,4300.0,98.6371,98.6739,98.5726,98.5818,4300.0
2017-02-09 11:55:00,107.04,107.04,107.03,107.03,3070.0,98.6186,98.6186,98.6094,98.6094,3070.0
2017-02-09 12:00:00,107.06,107.12,107.04,107.12,3183.0,98.6371,98.6923,98.6186,98.6923,3183.0
2017-02-09 12:05:00,107.07,107.16,107.04,107.16,34755.0,98.6463,98.7292,98.6186,98.7292,34755.0
2017-02-09 12:10:00,107.17,107.31,107.14,107.31,10349.0,98.7384,98.8674,98.7108,98.8674,10349.0
2017-02-09 12:15:00,107.29,107.37,107.28,107.37,7840.0,98.849,98.9227,98.8398,98.9227,7840.0
2017-02-09 12:20:00,107.38,107.42,107.31,107.31,3155.0,98.9319,98.9687,98.8674,98.8674,3155.0
2017-02-09 12:25:00,107.32,107.32,107.21,107.23,10730.0,98.8766,98.8766,98.7753,98.7937,10730.0
2017-02-09 12:30:00,107.25,107.33,107.23,107.25,3724.0,98.8121,98.8858,98.7937,98.8121,3724.0
2017-02-09 12:35:00,107.25,107.31,107.24,107.24,5448.0,98.8121,98.8674,98.8029,98.8029,5448.0
2017-02-09 12:40:00,107.25,107.32,107.23,107.31,7937.0,98.8121,98.8766,98.7937,98.8674,7937.0
2017-02-09 12:45:00,107.3,107.3,107.24,107.27,4681.0,98.8582,98.8582,98.8029,98.8305,4681.0
2017-02-09 12:50:00,107.29,107.3,107.24,107.28,4802.0,98.849,98.8582,98.8029,98.8398,4802.0
2017-02-09 12:55:00,107.28,107.28,107.24,107.26,3756.0,98.8398,98.8398,98.8029,98.8213,3756.0
2017-02-09 13:00:00,107.27,107.35,107.25,107.35,5770.0,98.8305,98.9042,98.8121,98.9042,5770.0
2017-02-09 13:05:00,107.35,107.41,107.35,107.38,4455.0,98.9042,98.9595,98.9042,98.9319,4455.0
2017-02-09 13:10:00,107.38,107.44,107.32,107.32,4765.0,98.9319,98.9872,98.8766,98.8766,4765.0
2017-02-09 13:15:00,107.32,107.38,107.31,107.35,3300.0,98.8766,98.9319,98.8674,98.9042,3300.0
2017-02-09 13:20:00,107.35,107.37,107.27,107.27,3450.0,98.9042,98.9227,98.8305,98.8305,3450.0
2017-02-09 13:25:00,107.29,107.4,107.25,107.32,12628.0,98.849,98.9503,98.8121,98.8766,12628.0
2017-02-09 13:30:00,107.31,107.31,107.26,107.28,4001.0,98.8674,98.8674,98.8213,98.8398,4001.0
2017-02-09 13:35:00,107.29,107.32,107.26,107.29,3733.0,98.849,98.8766,98.8213,98.849,3733.0
2017-02-09 13:40:00,107.29,107.36,107.27,107.36,6009.0,98.849,98.9135,98.8305,98.9135,6009.0
2017-02-09 13:45:00,107.35,107.37,107.32,107.35,3952.0,98.9042,98.9227,98.8766,98.9042,3952.0
2017-02-09 13:50:00,107.36,107.41,107.36,107.41,4155.0,98.9135,98.9595,98.9135,98.9595,4155.0
2017-02-09 13:55:00,107.43,107.49,107.41,107.48,3300.0,98.978,99.0332,98.9595,99.024,3300.0
2017-02-09 14:00:00,107.49,107.5,107.4,107.4,3483.0,99.0332,99.0424,98.9503,98.9503,3483.0
2017-02-09 14:05:00,107.39,107.45,107.38,107.41,5383.0,98.9411,98.9964,98.9319,98.9595,5383.0
2017-02-09 14:10:00,107.42,107.51,107.42,107.48,6806.0,98.9687,99.0517,98.9687,99.024,6806.0
2017-02-09 14:15:00,107.48,107.5,107.43,107.5,4704.0,99.024,99.0424,98.978,99.0424,4704.0
2017-02-09 14:20:00,107.49,107.54,107.46,107.54,6114.0,99.0332,99.0793,99.0056,99.0793,6114.0
2017-02-09 14:25:00,107.52,107.52,107.44,107.44,6996.0,99.0609,99.0609,98.9872,98.9872,6996.0
2017-02-09 14:30:00,107.43,107.51,107.42,107.47,4346.0,98.978,99.0517,98.9687,99.0148,4346.0
2017-02-09 14:35:00,107.47,107.63,107.47,107.63,8504.0,99.0148,99.1622,99.0148,99.1622,8504.0
2017-02-09 14:40:00,107.63,107.65,107.59,107.63,5895.0,99.1622,99.1806,99.1254,99.1622,5895.0
2017-02-09 14:45:00,107.63,107.64,107.55,107.56,7940.0,99.1622,99.1714,99.0885,99.0977,7940.0
2017-02-09 14:50:00,107.56,107.58,107.48,107.48,4100.0,99.0977,99.1162,99.024,99.024,4100.0
2017-02-09 14:55:00,107.48,107.6,107.48,107.53,9167.0,99.024,99.1346,99.024,99.0701,9167.0
2017-02-09 15:00:00,107.57,107.61,107.56,107.59,5717.0,99.1069,99.1438,99.0977,99.1254,5717.0
2017-02-09 15:05:00,107.56,107.62,107.53,107.56,15441.0,99.0977,99.153,99.0701,99.0977,15441.0
2017-02-09 15:10:00,107.57,107.65,107.56,107.56,5781.0,99.1069,99.1806,99.0977,99.0977,5781.0
2017-02-09 15:15:00,107.58,107.58,107.52,107.54,5453.0,99.1162,99.1162,99.0609,99.0793,5453.0
2017-02-09 15:20:00,107.54,107.65,107.54,107.64,4003.0,99.0793,99.1806,99.0793,99.1714,4003.0
2017-02-09 15:25:00,107.63,107.64,107.58,107.61,6827.0,99.1622,99.1714,99.1162,99.1438,6827.0
2017-02-09 15:30:00,107.61,107.63,107.58,107.62,7976.0,99.1438,99.1622,99.1162,99.153,7976.0
2017-02-09 15:35:00,107.61,107.65,107.61,107.64,10048.0,99.1438,99.1806,99.1438,99.1714,10048.0
2017-02-09 15:40:00,107.64,107.64,107.57,107.57,17342.0,99.1714,99.1714,99.1069,99.1069,17342.0
2017-02-09 15:45:00,107.57,107.58,107.51,107.53,29571.0,99.1069,99.1162,99.0517,99.0701,29571.0
2017-02-09 15:50:00,107.53,107.53,107.47,107.49,51924.0,99.0701,99.0701,99.0148,99.0332,51924.0
2017-02-09 15:55:00,107.49,107.59,107.49,107.58,32256.0,99.0332,99.1254,99.0332,99.1162,32256.0
2017-02-10 09:30:00,107.5,107.5,107.26,107.5,10918.0,99.0424,99.0424,98.8213,99.0424,10918.0
2017-02-10 09:35:00,107.53,107.53,107.3,107.47,6110.0,99.0701,99.0701,98.8582,99.0148,6110.0
2017-02-10 09:40:00,107.45,107.53,107.35,107.43,16490.0,98.9964,99.0701,98.9042,98.978,16490.0
2017-02-10 09:45:00,107.43,107.44,107.4,107.44,2939.0,98.978,98.9872,98.9503,98.9872,2939.0
2017-02-10 09:50:00,107.46,107.52,107.41,107.42,3574.0,99.0056,99.0609,98.9595,98.9687,3574.0
2017-02-10 09:55:00,107.37,107.57,107.34,107.57,5270.0,98.9227,99.1069,98.895,99.1069,5270.0
2017-02-10 10:00:00,107.55,107.64,107.54,107.59,7410.0,99.0885,99.1714,99.0793,99.1254,7410.0
2017-02-10 10:05:00,107.6,107.84,107.55,107.8,34950.0,99.1346,99.3557,99.0885,99.3188,34950.0
2017-02-10 10:10:00,107.83,107.93,107.8,107.84,6127.0,99.3465,99.4386,99.3188,99.3557,6127.0
2017-02-10 10:15:00,107.88,107.96,107.85,107.9,4260.0,99.3926,99.4663,99.3649,99.411,4260.0
2017-02-10 10:20:00,107.93,108.0,107.87,107.95,4101.0,99.4386,99.5031,99.3833,99.457,4101.0
2017-02-10 10:25:00,107.98,108.0,107.86,107.95,14800.0,99.4847,99.5031,99.3741,99.457,14800.0
2017-02-10 10:30:00,107.91,107.95,107.9,107.92,3325.0,99.4202,99.457,99.411,99.4294,3325.0
2017-02-10 10:35:00,107.98,107.98,107.8,107.82,1400.0,99.4847,99.4847,99.3188,99.3373,1400.0
2017-02-10 10:40:00,107.76,107.76,107.69,107.74,2891.0,99.282,99.282,99.2175,99.2636,2891.0
2017-02-10 10:45:00,107.75,107.8,107.67,107.67,3692.0,99.2728,99.3188,99.1991,99.1991,3692.0
2017-02-10 10:50:00,107.7,107.72,107.67,107.67,1600.0,99.2267,99.2451,99.1991,99.1991,1600.0
2017-02-10 10:55:00,107.66,107.66,107.57,107.62,5182.0,99.1899,99.1899,99.1069,99.153,5182.0
2017-02-10 11:00:00,107.62,107.76,107.62,107.7,6243.0,99.153,99.282,99.153,99.2267,6243.0
2017-02-10 11:05:00,107.78,107.81,107.74,107.78,3550.0,99.3004,99.3281,99.2636,99.3004,3550.0
2017-02-10 11:10:00,107.77,107.83,107.73,107.75,2302.0,99.2912,99.3465,99.2544,99.2728,2302.0
2017-02-10 11:15:00,107.81,107.93,107.77,107.93,5674.0,99.3281,99.4386,99.2912,99.4386,5674.0
2017-02-10 11:20:00,107.91,107.96,107.87,107.96,5378.0,99.4202,99.4663,99.3833,99.4663,5378.0
2017-02-10 11:25:00,107.94,107.94,107.65,107.65,2650.0,99.4478,99.4478,99.1806,99.1806,2650.0
2017-02-10 11:30:00,107.7,107.8,107.69,107.77,2773.0,99.2267,99.3188,99.2175,99.2912,2773.0
2017-02-10 11:35:00,107.73,107.8,107.7,107.72,2631.0,99.2544,99.3188,99.2267,99.2451,2631.0
2017-02-10 11:40:00,107.75,107.84,107.73,107.84,4987.0,99.2728,99.3557,99.2544,99.3557,4987.0
2017-02-10 11:45:00,107.8,107.81,107.75,107.81,2210.0,99.3188,99.3281,99.2728,99.3281,2210.0
2017-02-10 11:50:00,107.8,108.03,107.79,108.03,8013.0,99.3188,99.5308,99.3096,99.5308,8013.0
2017-02-10 11:55:00,108.0,108.0,107.79,107.86,16626.0,99.5031,99.5031,99.3096,99.3741,16626.0
2017-02-10 12:00:00,107.89,107.93,107.87,107.93,2614.0,99.4018,99.4386,99.3833,99.4386,2614.0
2017-02-10 12:05:00,107.93,108.06,107.92,108.04,4975.0,99.4386,99.5584,99.4294,99.54,4975.0
2017-02-10 12:10:00,107.99,108.03,107.99,108.03,700.0,99.4939,99.5308,99.4939,99.5308,700.0
2017-02-10 12:15:00,108.04,108.08,108.0,108.05,5102.0,99.54,99.5768,99.5031,99.5492,5102.0
2017-02-10 12:20:00,108.06,108.09,108.02,108.04,5500.0,99.5584,99.586,99.5215,99.54,5500.0
2017-02-10 12:25:00,108.04,108.07,108.03,108.03,2846.0,99.54,99.5676,99.5308,99.5308,2846.0
2017-02-10 12:30:00,108.04,108.09,108.03,108.07,2500.0,99.54,99.586,99.5308,99.5676,2500.0
2017-02-10 12:35:00,108.07,108.11,108.07,108.08,2756.0,99.5676,99.6045,99.5676,99.5768,2756.0
2017-02-10 12:40:00,108.04,108.09,108.02,108.09,3588.0,99.54,99.586,99.5215,99.586,3588.0
2017-02-10 12:45:00,108.06,108.06,108.03,108.05,2134.0,99.5584,99.5584,99.5308,99.5492,2134.0
2017-02-10 12:50:00,108.06,108.06,107.96,107.98,2500.0,99.5584,99.5584,99.4663,99.4847,2500.0
2017-02-10 12:55:00,107.96,107.97,107.93,107.97,2198.0,99.4663,99.4755,99.4386,99.4755,2198.0
2017-02-10 13:00:00,107.95,108.07,107.95,108.06,1500.0,99.457,99.5676,99.457,99.5584,1500.0
2017-02-10 13:05:00,108.07,108.16,108.02,108.16,3266.0,99.5676,99.6505,99.5215,99.6505,3266.0
2017-02-10 13:10:00,108.14,108.14,108.08,108.09,900.0,99.6321,99.6321,99.5768,99.586,900.0
2017-02-10 13:15:00,108.12,108.12,108.04,108.11,700.0,99.6137,99.6137,99.54,99.6045,700.0
2017-02-10 13:20:00,108.1,108.13,108.08,108.09,1200.0,99.5952,99.6229,99.5768,99.586,1200.0
2017-02-10 13:25:00,108.14,108.14,108.07,108.08,19627.0,99.6321,99.6321,99.5676,99.5768,19627.0
2017-02-10 13:30:00,108.07,108.12,108.02,108.07,5313.0,99.5676,99.6137,99.5215,99.5676,5313.0
2017-02-10 13:35:00,108.05,108.1,108.04,108.07,1214.0,99.5492,99.5952,99.54,99.5676,1214.0
2017-02-10 13:40:00,108.11,108.15,108.09,108.09,3871.0,99.6045,99.6413,99.586,99.586,3871.0
2017-02-10 13:45:00,108.13,108.21,108.08,108.16,29046.0,99.6229,99.6966,99.5768,99.6505,29046.0
2017-02-10 13:50:00,108.19,108.19,108.04,108.06,1135.0,99.6782,99.6782,99.54,99.5584,1135.0
2017-02-10 13:55:00,108.08,108.11,108.02,108.04,2260.0,99.5768,99.6045,99.5215,99.54,2260.0
2017-02-10 14:00:00,108.03,108.07,108.01,108.02,3153.0,99.5308,99.5676,99.5123,99.5215,3153.0
2017-02-10 14:05:00,108.04,108.1,108.03,108.1,10649.0,99.54,99.5952,99.5308,99.5952,10649.0
2017-02-10 14:10:00,108.12,108.22,108.12,108.2,2724.0,99.6137,99.7058,99.6137,99.6874,2724.0
2017-02-10 14:15:00,108.25,108.25,108.19,108.2,3597.0,99.7334,99.7334,99.6782,99.6874,3597.0
2017-02-10 14:20:00,108.21,108.27,108.2,108.21,3460.0,99.6966,99.7519,99.6874,99.6966,3460.0
2017-02-10 14:25:00,108.24,108.24,108.19,108.22,1782.0,99.7242,99.7242,99.6782,99.7058,1782.0
2017-02-10 14:30:00,108.3,108.31,108.28,108.29,2200.0,99.7795,99.7887,99.7611,99.7703,2200.0
2017-02-10 14:35:00,108.31,108.31,108.21,108.25,2222.0,99.7887,99.7887,99.6966,99.7334,2222.0
2017-02-10 14:40:00,108.27,108.28,108.26,108.28,2585.0,99.7519,99.7611,99.7427,99.7611,2585.0
2017-02-10 14:45:00,108.29,108.3,108.26,108.26,2904.0,99.7703,99.7795,99.7427,99.7427,2904.0
2017-02-10 14:50:00,108.27,108.27,108.18,108.18,1244.0,99.7519,99.7519,99.6689,99.6689,1244.0
2017-02-10 14:55:00,108.17,108.19,108.12,108.14,2735.0,99.6597,99.6782,99.6137,99.6321,2735.0
2017-02-10 15:00:00,108.13,108.23,108.13,108.23,2807.0,99.6229,99.715,99.6229,99.715,2807.0
2017-02-10 15:05:00,108.22,108.23,108.18,108.23,3960.0,99.7058,99.715,99.6689,99.715,3960.0
2017-02-10 15:10:00,108.21,108.29,108.2,108.25,5704.0,99.6966,99.7703,99.6874,99.7334,5704.0
2017-02-10 15:15:00,108.26,108.29,108.23,108.25,5877.0,99.7427,99.7703,99.715,99.7334,5877.0
2017-02-10 15:20:00,108.27,108.27,108.16,108.18,4274.0,99.7519,99.7519,99.6505,99.6689,4274.0
2017-02-10 15:25:00,108.18,108.18,108.13,108.16,6733.0,99.6689,99.6689,99.6229,99.6505,6733.0
2017-02-10 15:30:00,108.16,108.21,108.14,108.2,6963.0,99.6505,99.6966,99.6321,99.6874,6963.0
2017-02-10 15:35:00,108.19,108.19,108.11,108.18,12964.0,99.6782,99.6782,99.6045,99.6689,12964.0
2017-02-10 15:40:00,108.19,108.19,108.08,108.09,11864.0,99.6782,99.6782,99.5768,99.586,11864.0
2017-02-10 15:45:00,108.09,108.13,108.08,108.12,11538.0,99.586,99.6229,99.5768,99.6137,11538.0
2017-02-10 15:50:00,108.12,108.13,108.03,108.05,24084.0,99.6137,99.6229,99.5308,99.5492,24084.0
2017-02-10 15:55:00,108.05,108.07,107.99,108.01,22817.0,99.5492,99.5676,99.4939,99.5123,22817.0
2017-02-13 09:30:00,108.66,108.83,108.27,108.54,5037.0,100.1112,100.2678,99.7519,100.0006,5037.0
2017-02-13 09:35:00,108.55,108.58,108.33,108.33,2800.0,100.0098,100.0375,99.8071,99.8071,2800.0
2017-02-13 09:40:00,108.4,108.65,108.34,108.65,3962.0,99.8716,100.102,99.8164,100.102,3962.0
2017-02-13 09:45:00,108.62,108.66,108.35,108.38,2118.0,100.0743,100.1112,99.8256,99.8532,2118.0
2017-02-13 09:50:00,108.43,108.45,108.22,108.45,4256.0,99.8993,99.9177,99.7058,99.9177,4256.0
2017-02-13 09:55:00,108.3,108.47,108.26,108.37,2510.0,99.7795,99.9361,99.7427,99.844,2510.0
2017-02-13 10:00:00,108.38,108.67,108.38,108.66,2800.0,99.8532,100.1204,99.8532,100.1112,2800.0
2017-02-13 10:05:00,108.66,108.67,108.56,108.59,2701.0,100.1112,100.1204,100.0191,100.0467,2701.0
2017-02-13 10:10:00,108.59,108.6,108.45,108.49,6655.0,100.0467,100.0559,99.9177,99.9546,6655.0
2017-02-13 10:15:00,108.55,108.76,108.55,108.71,2400.0,100.0098,100.2033,100.0098,100.1573,2400.0
2017-02-13 10:20:00,108.77,108.82,108.68,108.73,2055.0,100.2125,100.2586,100.1296,100.1757,2055.0
2017-02-13 10:25:00,108.77,108.77,108.76,108.76,315.0,100.2125,100.2125,100.2033,100.2033,315.0
2017-02-13 10:30:00,108.73,108.73,108.63,108.63,11527.0,100.1757,100.1757,100.0835,100.0835,11527.0
2017-02-13 10:35:00,108.63,108.63,108.37,108.41,3193.0,100.0835,100.0835,99.844,99.8809,3193.0
2017-02-13 10:40:00,108.45,108.47,108.29,108.29,2400.0,99.9177,99.9361,99.7703,99.7703,2400.0
2017-02-13 10:45:00,108.27,108.48,108.27,108.48,3994.0,99.7519,99.9453,99.7519,99.9453,3994.0
2017-02-13 10:50:00,108.43,108.44,108.27,108.28,2425.0,99.8993,99.9085,99.7519,99.7611,2425.0
2017-02-13 10:55:00,108.33,108.46,108.3,108.41,12354.0,99.8071,99.9269,99.7795,99.8809,12354.0
2017-02-13 11:00:00,108.44,108.5,108.44,108.5,5700.0,99.9085,99.9638,99.9085,99.9638,5700.0
2017-02-13 11:05:00,108.57,108.6,108.5,108.55,2619.0,100.0283,100.0559,99.9638,100.0098,2619.0
2017-02-13 11:10:00,108.57,108.57,108.47,108.55,3968.0,100.0283,100.0283,99.9361,100.0098,3968.0
2017-02-13 11:15:00,108.55,108.61,108.51,108.52,2500.0,100.0098,100.0651,99.973,99.9822,2500.0
2017-02-13 11:20:00,108.55,108.59,108.54,108.59,2998.0,100.0098,100.0467,100.0006,100.0467,2998.0
2017-02-13 11:25:00,108.68,108.69,108.66,108.69,600.0,100.1296,100.1388,100.1112,100.1388,600.0
2017-02-13 11:30:00,108.66,108.68,108.58,108.64,7104.0,100.1112,100.1296,100.0375,100.0928,7104.0
2017-02-13 11:35:00,108.62,108.62,108.62,108.62,500.0,100.0743,100.0743,100.0743,100.0743,500.0
2017-02-13 11:40:00,108.64,108.66,108.63,108.66,2993.0,100.0928,100.1112,100.0835,100.1112,2993.0
2017-02-13 11:45:00,108.68,108.73,108.68,108.73,3206.0,100.1296,100.1757,100.1296,100.1757,3206.0
2017-02-13 11:50:00,108.72,108.76,108.7,108.72,4280.0,100.1665,100.2033,100.148,100.1665,4280.0
2017-02-13 11:55:00,108.72,108.72,108.63,108.67,1233.0,100.1665,100.1665,100.0835,100.1204,1233.0
2017-02-13 12:00:00,108.6,108.65,108.6,108.64,1700.0,100.0559,100.102,100.0559,100.0928,1700.0
2017-02-13 12:05:00,108.64,108.69,108.59,108.69,2023.0,100.0928,100.1388,100.0467,100.1388,2023.0
2017-02-13 12:10:00,108.65,108.67,108.61,108.61,2192.0,100.102,100.1204,100.0651,100.0651,2192.0
2017-02-13 12:15:00,108.62,108.64,108.61,108.62,2535.0,100.0743,100.0928,100.0651,100.0743,2535.0
2017-02-13 12:20:00,108.6,108.61,108.59,108.59,1296.0,100.0559,100.0651,100.0467,100.0467,1296.0
2017-02-13 12:25:00,108.59,108.6,108.55,108.57,1720.0,100.0467,100.0559,100.0098,100.0283,1720.0
2017-02-13 12:30:00,108.58,108.66,108.57,108.65,2400.0,100.0375,100.1112,100.0283,100.102,2400.0
2017-02-13 12:35:00,108.67,108.69,108.64,108.68,2789.0,100.1204,100.1388,100.0928,100.1296,2789.0
2017-02-13 12:40:00,108.66,108.68,108.63,108.63,3142.0,100.1112,100.1296,100.0835,100.0835,3142.0
2017-02-13 12:45:00,108.64,108.69,108.64,108.66,4825.0,100.0928,100.1388,100.0928,100.1112,4825.0
2017-02-13 12:50:00,108.64,108.74,108.63,108.74,3962.0,100.0928,100.1849,100.0835,100.1849,3962.0
2017-02-13 12:55:00,108.73,108.77,108.68,108.77,5484.0,100.1757,100.2125,100.1296,100.2125,5484.0
2017-02-13 13:00:00,108.77,108.84,108.74,108.84,1961.0,100.2125,100.277,100.1849,100.277,1961.0
2017-02-13 13:05:00,108.79,108.85,108.75,108.85,2868.0,100.231,100.2862,100.1941,100.2862,2868.0
2017-02-13 13:10:00,108.85,108.86,108.83,108.83,1865.0,100.2862,100.2955,100.2678,100.2678,1865.0
2017-02-13 13:15:00,108.83,108.91,108.83,108.91,6067.0,100.2678,100.3415,100.2678,100.3415,6067.0
2017-02-13 13:20:00,108.91,108.94,108.9,108.93,3749.0,100.3415,100.3692,100.3323,100.3599,3749.0
2017-02-13 13:25:00,108.91,108.97,108.9,108.97,3282.0,100.3415,100.3968,100.3323,100.3968,3282.0
2017-02-13 13:30:00,108.97,109.06,108.94,109.04,7543.0,100.3968,100.4797,100.3692,100.4613,7543.0
2017-02-13 13:35:00,109.03,109.05,109.01,109.02,2133.0,100.4521,100.4705,100.4336,100.4429,2133.0
2017-02-13 13:40:00,109.04,109.04,108.95,109.04,8618.0,100.4613,100.4613,100.3784,100.4613,8618.0
2017-02-13 13:45:00,109.04,109.05,108.95,108.95,17642.0,100.4613,100.4705,100.3784,100.3784,17642.0
2017-02-13 13:50:00,108.94,108.97,108.9,108.91,7915.0,100.3692,100.3968,100.3323,100.3415,7915.0
2017-02-13 13:55:00,108.92,108.92,108.87,108.91,3573.0,100.3507,100.3507,100.3047,100.3415,3573.0
2017-02-13 14:00:00,108.9,108.92,108.86,108.88,5454.0,100.3323,100.3507,100.2955,100.3139,5454.0
2017-02-13 14:05:00,108.86,108.86,108.8,108.84,5374.0,100.2955,100.2955,100.2402,100.277,5374.0
2017-02-13 14:10:00,108.82,108.83,108.78,108.83,3425.0,100.2586,100.2678,100.2217,100.2678,3425.0
2017-02-13 14:15:00,108.84,108.85,108.82,108.85,2722.0,100.277,100.2862,100.2586,100.2862,2722.0
2017-02-13 14:20:00,108.86,108.86,108.84,108.84,1500.0,100.2955,100.2955,100.277,100.277,1500.0
2017-02-13 14:25:00,108.84,108.87,108.83,108.83,3235.0,100.277,100.3047,100.2678,100.2678,3235.0
2017-02-13 14:30:00,108.83,108.83,108.79,108.79,3020.0,100.2678,100.2678,100.231,100.231,3020.0
2017-02-13 14:35:00,108.82,108.83,108.8,108.81,974.0,100.2586,100.2678,100.2402,100.2494,974.0
2017-02-13 14:40:00,108.81,108.82,108.79,108.79,2104.0,100.2494,100.2586,100.231,100.231,2104.0
2017-02-13 14:45:00,108.81,108.83,108.78,108.78,1780.0,100.2494,100.2678,100.2217,100.2217,1780.0
2017-02-13 14:50:00,108.78,108.8,108.77,108.77,2003.0,100.2217,100.2402,100.2125,100.2125,2003.0
2017-02-13 14:55:00,108.77,108.81,108.77,108.78,4095.0,100.2125,100.2494,100.2125,100.2217,4095.0
2017-02-13 15:00:00,108.77,108.79,108.76,108.77,1834.0,100.2125,100.231,100.2033,100.2125,1834.0
2017-02-13 15:05:00,108.79,108.86,108.78,108.84,4127.0,100.231,100.2955,100.2217,100.277,4127.0
2017-02-13 15:10:00,108.84,108.97,108.84,108.95,4701.0,100.277,100.3968,100.277,100.3784,4701.0
2017-02-13 15:15:00,108.95,108.97,108.94,108.96,5000.0,100.3784,100.3968,100.3692,100.3876,5000.0
2017-02-13 15:20:00,108.96,109.04,108.96,109.01,11597.0,100.3876,100.4613,100.3876,100.4336,11597.0
2017-02-13 15:25:00,109.01,109.02,108.99,109.01,16206.0,100.4336,100.4429,100.4152,100.4336,16206.0
2017-02-13 15:30:00,109.03,109.03,108.99,109.01,10630.0,100.4521,100.4521,100.4152,100.4336,10630.0
2017-02-13 15:35:00,109.02,109.09,109.01,109.08,9477.0,100.4429,100.5074,100.4336,100.4981,9477.0
2017-02-13 15:40:00,109.07,109.14,109.07,109.14,17778.0,100.4889,100.5534,100.4889,100.5534,17778.0
2017-02-13 15:45:00,109.14,109.17,109.1,109.12,21822.0,100.5534,100.5811,100.5166,100.535,21822.0
2017-02-13 15:50:00,109.13,109.13,109.05,109.08,12880.0,100.5442,100.5442,100.4705,100.4981,12880.0
2017-02-13 15:55:00,109.08,109.09,109.0,109.03,28081.0,100.4981,100.5074,100.4244,100.4521,28081.0
2017-02-14 09:30:00,108.24,108.6,108.12,108.42,24763.0,99.7242,100.0559,99.6137,99.8901,24763.0
2017-02-14 09:35:00,108.44,108.61,108.4,108.51,1905.0,99.9085,100.0651,99.8716,99.973,1905.0
2017-02-14 09:40:00,108.53,108.54,108.13,108.17,14046.0,99.9914,100.0006,99.6229,99.6597,14046.0
2017-02-14 09:45:00,108.2,108.48,108.17,108.4,6672.0,99.6874,99.9453,99.6597,99.8716,6672.0
2017-02-14 09:50:00,108.44,108.57,108.44,108.57,2700.0,99.9085,100.0283,99.9085,100.0283,2700.0
2017-02-14 09:55:00,108.55,108.57,108.46,108.49,5003.0,100.0098,100.0283,99.9269,99.9546,5003.0
2017-02-14 10:00:00,108.51,108.56,108.45,108.45,9489.0,99.973,100.0191,99.9177,99.9177,9489.0
2017-02-14 10:05:00,108.45,108.59,108.45,108.59,5106.0,99.9177,100.0467,99.9177,100.0467,5106.0
2017-02-14 10:10:00,108.59,108.8,108.58,108.74,7063.0,100.0467,100.2402,100.0375,100.1849,7063.0
2017-02-14 10:15:00,108.76,108.8,108.75,108.79,2800.0,100.2033,100.2402,100.1941,100.231,2800.0
2017-02-14 10:20:00,108.78,108.8,108.66,108.67,2798.0,100.2217,100.2402,100.1112,100.1204,2798.0
2017-02-14 10:25:00,108.73,108.8,108.71,108.75,2637.0,100.1757,100.2402,100.1573,100.1941,2637.0
2017-02-14 10:30:00,108.79,108.8,108.72,108.72,1707.0,100.231,100.2402,100.1665,100.1665,1707.0
2017-02-14 10:35:00,108.69,108.69,108.55,108.6,3050.0,100.1388,100.1388,100.0098,100.0559,3050.0
2017-02-14 10:40:00,108.61,108.61,108.46,108.53,3480.0,100.0651,100.0651,99.9269,99.9914,3480.0
2017-02-14 10:45:00,108.52,108.57,108.5,108.54,4100.0,99.9822,100.0283,99.9638,100.0006,4100.0
2017-02-14 10:50:00,108.62,108.69,108.57,108.66,2600.0,100.0743,100.1388,100.0283,100.1112,2600.0
2017-02-14 10:55:00,108.62,108.68,108.54,108.59,700.0,100.0743,100.1296,100.0006,100.0467,700.0
2017-02-14 11:00:00,108.6,108.68,108.56,108.68,4000.0,100.0559,100.1296,100.0191,100.1296,4000.0
2017-02-14 11:05:00,108.6,108.6,108.48,108.51,3990.0,100.0559,100.0559,99.9453,99.973,3990.0
2017-02-14 11:10:00,108.56,108.58,108.43,108.46,8904.0,100.0191,100.0375,99.8993,99.9269,8904.0
2017-02-14 11:15:00,108.48,108.58,108.46,108.58,2651.0,99.9453,100.0375,99.9269,100.0375,2651.0
2017-02-14 11:20:00,108.58,108.65,108.56,108.59,7409.0,100.0375,100.102,100.0191,100.0467,7409.0
2017-02-14 11:25:00,108.56,108.67,108.56,108.62,3097.0,100.0191,100.1204,100.0191,100.0743,3097.0
2017-02-14 11:30:00,108.65,108.67,108.63,108.66,2900.0,100.102,100.1204,100.0835,100.1112,2900.0
2017-02-14 11:35:00,108.63,108.65,108.61,108.64,3750.0,100.0835,100.102,100.0651,100.0928,3750.0
2017-02-14 11:40:00,108.61,108.64,108.59,108.64,3900.0,100.0651,100.0928,100.0467,100.0928,3900.0
2017-02-14 11:45:00,108.62,108.62,108.53,108.53,800.0,100.0743,100.0743,99.9914,99.9914,800.0
2017-02-14 11:50:00,108.51,108.61,108.51,108.6,3950.0,99.973,100.0651,99.973,100.0559,3950.0
2017-02-14 11:55:00,108.58,108.69,108.58,108.63,6118.0,100.0375,100.1388,100.0375,100.0835,6118.0
2017-02-14 12:00:00,108.66,108.69,108.61,108.63,9063.0,100.1112,100.1388,100.0651,100.0835,9063.0
2017-02-14 12:05:00,108.65,108.68,108.61,108.62,2200.0,100.102,100.1296,100.0651,100.0743,2200.0
2017-02-14 12:10:00,108.62,108.65,108.59,108.6,5090.0,100.0743,100.102,100.0467,100.0559,5090.0
2017-02-14 12:15:00,108.62,108.62,108.57,108.59,5514.0,100.0743,100.0743,100.0283,100.0467,5514.0
2017-02-14 12:20:00,108.6,108.63,108.58,108.61,6573.0,100.0559,100.0835,100.0375,100.0651,6573.0
2017-02-14 12:25:00,108.63,108.66,108.63,108.64,6334.0,100.0835,100.1112,100.0835,100.0928,6334.0
2017-02-14 12:30:00,108.65,108.68,108.64,108.67,8690.0,100.102,100.1296,100.0928,100.1204,8690.0
2017-02-14 12:35:00,108.69,108.69,108.62,108.64,1950.0,100.1388,100.1388,100.0743,100.0928,1950.0
2017-02-14 12:40:00,108.64,108.69,108.64,108.69,4190.0,100.0928,100.1388,100.0928,100.1388,4190.0
2017-02-14 12:45:00,108.68,108.69,108.63,108.65,2900.0,100.1296,100.1388,100.0835,100.102,2900.0
2017-02-14 12:50:00,108.65,108.8,108.65,108.78,8396.0,100.102,100.2402,100.102,100.2217,8396.0
2017-02-14 12:55:00,108.72,108.77,108.72,108.73,1951.0,100.1665,100.2125,100.1665,100.1757,1951.0
2017-02-14 13:00:00,108.75,108.79,108.74,108.76,4600.0,100.1941,100.231,100.1849,100.2033,4600.0
2017-02-14 13:05:00,108.77,108.84,108.75,108.8,9112.0,100.2125,100.277,100.1941,100.2402,9112.0
2017-02-14 13:10:00,108.83,108.85,108.8,108.82,6200.0,100.2678,100.2862,100.2402,100.2586,6200.0
2017-02-14 13:15:00,108.81,108.81,108.73,108.75,2600.0,100.2494,100.2494,100.1757,100.1941,2600.0
2017-02-14 13:20:00,108.78,108.8,108.76,108.78,2335.0,100.2217,100.2402,100.2033,100.2217,2335.0
2017-02-14 13:25:00,108.79,108.82,108.77,108.77,25880.0,100.231,100.2586,100.2125,100.2125,25880.0
2017-02-14 13:30:00,108.77,108.84,108.77,108.82,2951.0,100.2125,100.277,100.2125,100.2586,2951.0
2017-02-14 13:35:00,108.82,108.89,108.82,108.89,4525.0,100.2586,100.3231,100.2586,100.3231,4525.0
2017-02-14 13:40:00,108.89,108.91,108.87,108.9,2250.0,100.3231,100.3415,100.3047,100.3323,2250.0
2017-02-14 13:45:00,108.89,108.95,108.89,108.95,4650.0,100.3231,100.3784,100.3231,100.3784,4650.0
2017-02-14 13:50:00,108.94,108.94,108.9,108.93,2680.0,100.3692,100.3692,100.3323,100.3599,2680.0
2017-02-14 13:55:00,108.96,109.02,108.96,109.0,4440.0,100.3876,100.4429,100.3876,100.4244,4440.0
2017-02-14 14:00:00,108.99,109.14,108.99,109.1,8375.0,100.4152,100.5534,100.4152,100.5166,8375.0
2017-02-14 14:05:00,109.1,109.25,109.1,109.23,4850.0,100.5166,100.6548,100.5166,100.6363,4850.0
2017-02-14 14:10:00,109.21,109.24,109.19,109.19,3712.0,100.6179,100.6456,100.5995,100.5995,3712.0
2017-02-14 14:15:00,109.21,109.22,109.19,109.2,4341.0,100.6179,100.6271,100.5995,100.6087,4341.0
2017-02-14 14:20:00,109.19,109.22,109.19,109.21,1200.0,100.5995,100.6271,100.5995,100.6179,1200.0
2017-02-14 14:25:00,109.21,109.21,109.08,109.09,3284.0,100.6179,100.6179,100.4981,100.5074,3284.0
2017-02-14 14:30:00,109.09,109.09,109.01,109.02,4068.0,100.5074,100.5074,100.4336,100.4429,4068.0
2017-02-14 14:35:00,109.03,109.05,109.01,109.01,4882.0,100.4521,100.4705,100.4336,100.4336,4882.0
2017-02-14 14:40:00,109.03,109.06,109.02,109.05,5750.0,100.4521,100.4797,100.4429,100.4705,5750.0
2017-02-14 14:45:00,109.04,109.04,108.96,108.97,2287.0,100.4613,100.4613,100.3876,100.3968,2287.0
2017-02-14 14:50:00,108.97,108.98,108.91,108.92,2743.0,100.3968,100.406,100.3415,100.3507,2743.0
2017-02-14 14:55:00,108.9,108.92,108.86,108.86,3882.0,100.3323,100.3507,100.2955,100.2955,3882.0
2017-02-14 15:00:00,108.87,108.92,108.86,108.89,4245.0,100.3047,100.3507,100.2955,100.3231,4245.0
2017-02-14 15:05:00,108.89,108.94,108.83,108.83,7505.0,100.3231,100.3692,100.2678,100.2678,7505.0
2017-02-14 15:10:00,108.82,108.9,108.81,108.88,6023.0,100.2586,100.3323,100.2494,100.3139,6023.0
2017-02-14 15:15:00,108.9,108.9,108.84,108.84,4700.0,100.3323,100.3323,100.277,100.277,4700.0
2017-02-14 15:20:00,108.85,108.91,108.85,108.89,5386.0,100.2862,100.3415,100.2862,100.3231,5386.0
2017-02-14 15:25:00,108.89,108.9,108.85,108.86,7508.0,100.3231,100.3323,100.2862,100.2955,7508.0
2017-02-14 15:30:00,108.86,108.92,108.86,108.87,10926.0,100.2955,100.3507,100.2955,100.3047,10926.0
2017-02-14 15:35:00,108.87,109.03,108.87,109.02,15140.0,100.3047,100.4521,100.3047,100.4429,15140.0
2017-02-14 15:40:00,109.01,109.11,109.01,109.1,13915.0,100.4336,100.5258,100.4336,100.5166,13915.0
2017-02-14 15:45:00,109.11,109.19,109.11,109.18,21176.0,100.5258,100.5995,100.5258,100.5903,21176.0
2017-02-14 15:50:00,109.18,109.23,109.17,109.19,22112.0,100.5903,100.6363,100.5811,100.5995,22112.0
2017-02-14 15:55:00,109.19,109.24,109.11,109.24,48362.0,100.5995,100.6456,100.5258,100.6456,48362.0
2017-02-15 09:30:00,109.03,109.79,109.0,109.79,16518.0,100.7996,101.5022,100.7718,101.5022,16518.0
2017-02-15 09:35:00,109.79,109.79,109.1,109.2,12361.0,101.5022,101.5022,100.8643,100.9567,12361.0
2017-02-15 09:40:00,109.09,109.55,109.09,109.5,1635.0,100.855,101.2803,100.855,101.2341,1635.0
2017-02-15 09:45:00,109.34,109.55,109.32,109.37,6613.0,101.0862,101.2803,101.0677,101.1139,6613.0
2017-02-15 09:50:00,109.36,109.45,109.3,109.3,4785.0,101.1047,101.1879,101.0492,101.0492,4785.0
2017-02-15 09:55:00,109.33,109.49,109.3,109.36,13392.0,101.0769,101.2248,101.0492,101.1047,13392.0
2017-02-15 10:00:00,109.4,109.62,109.3,109.34,30601.0,101.1416,101.345,101.0492,101.0862,30601.0
2017-02-15 10:05:00,109.35,109.39,109.3,109.33,9505.0,101.0954,101.1324,101.0492,101.0769,9505.0
2017-02-15 10:10:00,109.31,109.42,109.3,109.37,2900.0,101.0584,101.1601,101.0492,101.1139,2900.0
2017-02-15 10:15:00,109.38,109.46,109.33,109.39,3648.0,101.1231,101.1971,101.0769,101.1324,3648.0
2017-02-15 10:20:00,109.39,109.41,109.36,109.4,3200.0,101.1324,101.1509,101.1047,101.1416,3200.0
2017-02-15 10:25:00,109.45,109.56,109.43,109.48,10891.0,101.1879,101.2896,101.1694,101.2156,10891.0
2017-02-15 10:30:00,109.5,109.55,109.46,109.46,2450.0,101.2341,101.2803,101.1971,101.1971,2450.0
2017-02-15 10:35:00,109.48,109.58,109.48,109.52,2300.0,101.2156,101.308,101.2156,101.2526,2300.0
2017-02-15 10:40:00,109.57,109.58,109.52,109.57,900.0,101.2988,101.308,101.2526,101.2988,900.0
2017-02-15 10:45:00,109.54,109.64,109.53,109.58,4025.0,101.2711,101.3635,101.2618,101.308,4025.0
2017-02-15 10:50:00,109.62,109.62,109.54,109.54,3900.0,101.345,101.345,101.2711,101.2711,3900.0
2017-02-15 10:55:00,109.57,109.72,109.57,109.71,5902.0,101.2988,101.4375,101.2988,101.4282,5902.0
2017-02-15 11:00:00,109.72,109.72,109.65,109.65,9475.0,101.4375,101.4375,101.3728,101.3728,9475.0
2017-02-15 11:05:00,109.67,109.72,109.63,109.66,2100.0,101.3913,101.4375,101.3543,101.382,2100.0
2017-02-15 11:10:00,109.7,109.72,109.62,109.62,4245.0,101.419,101.4375,101.345,101.345,4245.0
2017-02-15 11:15:00,109.65,109.75,109.62,109.68,3200.0,101.3728,101.4652,101.345,101.4005,3200.0
2017-02-15 11:20:00,109.62,109.7,109.6,109.7,3990.0,101.345,101.419,101.3265,101.419,3990.0
2017-02-15 11:25:00,109.67,109.71,109.61,109.64,1700.0,101.3913,101.4282,101.3358,101.3635,1700.0
2017-02-15 11:30:00,109.66,109.74,109.65,109.68,3512.0,101.382,101.456,101.3728,101.4005,3512.0
2017-02-15 11:35:00,109.68,109.68,109.47,109.5,4200.0,101.4005,101.4005,101.2064,101.2341,4200.0
2017-02-15 11:40:00,109.5,109.5,109.37,109.37,3000.0,101.2341,101.2341,101.1139,101.1139,3000.0
2017-02-15 11:45:00,109.33,109.41,109.33,109.38,2023.0,101.0769,101.1509,101.0769,101.1231,2023.0
2017-02-15 11:50:00,109.38,109.43,109.37,109.43,1806.0,101.1231,101.1694,101.1139,101.1694,1806.0
2017-02-15 11:55:00,109.42,109.52,109.4,109.52,1756.0,101.1601,101.2526,101.1416,101.2526,1756.0
2017-02-15 12:00:00,109.53,109.59,109.5,109.53,3119.0,101.2618,101.3173,101.2341,101.2618,3119.0
2017-02-15 12:05:00,109.57,109.58,109.52,109.54,1700.0,101.2988,101.308,101.2526,101.2711,1700.0
2017-02-15 12:10:00,109.56,109.59,109.56,109.59,600.0,101.2896,101.3173,101.2896,101.3173,600.0
2017-02-15 12:15:00,109.56,109.56,109.49,109.51,1915.0,101.2896,101.2896,101.2248,101.2433,1915.0
2017-02-15 12:20:00,109.53,109.54,109.49,109.5,2022.0,101.2618,101.2711,101.2248,101.2341,2022.0
2017-02-15 12:25:00,109.53,109.58,109.53,109.54,1300.0,101.2618,101.308,101.2618,101.2711,1300.0
2017-02-15 12:30:00,109.54,109.57,109.47,109.52,3836.0,101.2711,101.2988,101.2064,101.2526,3836.0
2017-02-15 12:35:00,109.5,109.53,109.39,109.39,9473.0,101.2341,101.2618,101.1324,101.1324,9473.0
2017-02-15 12:40:00,109.4,109.44,109.4,109.42,400.0,101.1416,101.1786,101.1416,101.1601,400.0
2017-02-15 12:45:00,109.45,109.51,109.45,109.49,2023.0,101.1879,101.2433,101.1879,101.2248,2023.0
2017-02-15 12:50:00,109.49,109.53,109.49,109.51,3319.0,101.2248,101.2618,101.2248,101.2433,3319.0
2017-02-15 12:55:00,109.49,109.5,109.38,109.38,1367.0,101.2248,101.2341,101.1231,101.1231,1367.0
2017-02-15 13:00:00,109.43,109.53,109.43,109.53,1600.0,101.1694,101.2618,101.1694,101.2618,1600.0
2017-02-15 13:05:00,109.51,109.53,109.48,109.53,1430.0,101.2433,101.2618,101.2156,101.2618,1430.0
2017-02-15 13:10:00,109.51,109.51,109.36,109.37,1350.0,101.2433,101.2433,101.1047,101.1139,1350.0
2017-02-15 13:15:00,109.38,109.42,109.37,109.4,3811.0,101.1231,101.1601,101.1139,101.1416,3811.0
2017-02-15 13:20:00,109.42,109.48,109.42,109.45,3041.0,101.1601,101.2156,101.1601,101.1879,3041.0
2017-02-15 13:25:00,109.47,109.54,109.47,109.54,2700.0,101.2064,101.2711,101.2064,101.2711,2700.0
2017-02-15 13:30:00,109.54,109.56,109.52,109.54,5393.0,101.2711,101.2896,101.2526,101.2711,5393.0
2017-02-15 13:35:00,109.53,109.54,109.46,109.46,1300.0,101.2618,101.2711,101.1971,101.1971,1300.0
2017-02-15 13:40:00,109.45,109.49,109.45,109.47,2385.0,101.1879,101.2248,101.1879,101.2064,2385.0
2017-02-15 13:45:00,109.54,109.59,109.47,109.47,2250.0,101.2711,101.3173,101.2064,101.2064,2250.0
2017-02-15 13:50:00,109.5,109.55,109.44,109.46,9104.0,101.2341,101.2803,101.1786,101.1971,9104.0
2017-02-15 13:55:00,109.48,109.55,109.48,109.49,4701.0,101.2156,101.2803,101.2156,101.2248,4701.0
2017-02-15 14:00:00,109.5,109.56,109.48,109.5,3058.0,101.2341,101.2896,101.2156,101.2341,3058.0
2017-02-15 14:05:00,109.5,109.54,109.49,109.49,2700.0,101.2341,101.2711,101.2248,101.2248,2700.0
2017-02-15 14:10:00,109.5,109.5,109.47,109.5,3510.0,101.2341,101.2341,101.2064,101.2341,3510.0
2017-02-15 14:15:00,109.45,109.51,109.43,109.45,2400.0,101.1879,101.2433,101.1694,101.1879,2400.0
2017-02-15 14:20:00,109.46,109.5,109.46,109.48,1200.0,101.1971,101.2341,101.1971,101.2156,1200.0
2017-02-15 14:25:00,109.48,109.52,109.48,109.5,3100.0,101.2156,101.2526,101.2156,101.2341,3100.0
2017-02-15 14:30:00,109.48,109.55,109.45,109.54,3099.0,101.2156,101.2803,101.1879,101.2711,3099.0
2017-02-15 14:35:00,109.53,109.54,109.49,109.51,6498.0,101.2618,101.2711,101.2248,101.2433,6498.0
2017-02-15 14:40:00,109.51,109.58,109.49,109.5,5207.0,101.2433,101.308,101.2248,101.2341,5207.0
2017-02-15 14:45:00,109.49,109.53,109.48,109.5,4563.0,101.2248,101.2618,101.2156,101.2341,4563.0
2017-02-15 14:50:00,109.48,109.54,109.48,109.52,4154.0,101.2156,101.2711,101.2156,101.2526,4154.0
2017-02-15 14:55:00,109.51,109.55,109.5,109.51,8254.0,101.2433,101.2803,101.2341,101.2433,8254.0
2017-02-15 15:00:00,109.51,109.52,109.49,109.5,5600.0,101.2433,101.2526,101.2248,101.2341,5600.0
2017-02-15 15:05:00,109.5,109.52,109.48,109.5,8752.0,101.2341,101.2526,101.2156,101.2341,8752.0
2017-02-15 15:10:00,109.5,109.69,109.49,109.68,16759.0,101.2341,101.4097,101.2248,101.4005,16759.0
2017-02-15 15:15:00,109.69,109.9,109.67,109.88,16019.0,101.4097,101.6039,101.3913,101.5854,16019.0
2017-02-15 15:20:00,109.87,110.04,109.87,110.0,13461.0,101.5762,101.7333,101.5762,101.6963,13461.0
2017-02-15 15:25:00,110.01,110.01,109.91,109.93,9681.0,101.7056,101.7056,101.6131,101.6316,9681.0
2017-02-15 15:30:00,109.91,110.0,109.91,109.95,10008.0,101.6131,101.6963,101.6131,101.6501,10008.0
2017-02-15 15:35:00,109.95,109.96,109.93,109.95,8610.0,101.6501,101.6594,101.6316,101.6501,8610.0
2017-02-15 15:40:00,109.95,109.96,109.88,109.88,12658.0,101.6501,101.6594,101.5854,101.5854,12658.0
2017-02-15 15:45:00,109.89,109.93,109.84,109.9,12539.0,101.5946,101.6316,101.5484,101.6039,12539.0
2017-02-15 15:50:00,109.89,109.9,109.77,109.8,19587.0,101.5946,101.6039,101.4837,101.5114,19587.0
2017-02-15 15:55:00,109.81,109.87,109.81,109.87,41534.0,101.5207,101.5762,101.5207,101.5762,41534.0
2017-02-16 09:30:00,109.93,110.29,109.73,110.23,9079.0,101.6316,101.9645,101.4467,101.909,9079.0
2017-02-16 09:35:00,110.09,110.22,110.0,110.04,1200.0,101.7795,101.8997,101.6963,101.7333,1200.0
2017-02-16 09:40:00,110.01,110.01,109.81,109.98,3941.0,101.7056,101.7056,101.5207,101.6779,3941.0
2017-02-16 09:45:00,110.0,110.03,109.84,109.84,4091.0,101.6963,101.7241,101.5484,101.5484,4091.0
2017-02-16 09:50:00,109.86,109.89,109.66,109.79,21941.0,101.5669,101.5946,101.382,101.5022,21941.0
2017-02-16 09:55:00,109.79,109.92,109.77,109.83,16767.0,101.5022,101.6224,101.4837,101.5392,16767.0
2017-02-16 10:00:00,109.75,109.76,109.61,109.61,9870.0,101.4652,101.4745,101.3358,101.3358,9870.0
2017-02-16 10:05:00,109.61,109.76,109.51,109.76,7587.0,101.3358,101.4745,101.2433,101.4745,7587.0
2017-02-16 10:10:00,109.77,109.8,109.66,109.7,4257.0,101.4837,101.5114,101.382,101.419,4257.0
2017-02-16 10:15:00,109.63,109.7,109.51,109.6,6766.0,101.3543,101.419,101.2433,101.3265,6766.0
2017-02-16 10:20:00,109.6,109.82,109.6,109.75,6670.0,101.3265,101.5299,101.3265,101.4652,6670.0
2017-02-16 10:25:00,109.84,109.91,109.82,109.91,4600.0,101.5484,101.6131,101.5299,101.6131,4600.0
2017-02-16 10:30:00,109.88,109.89,109.73,109.89,6084.0,101.5854,101.5946,101.4467,101.5946,6084.0
2017-02-16 10:35:00,109.9,109.94,109.75,109.88,4200.0,101.6039,101.6409,101.4652,101.5854,4200.0
2017-02-16 10:40:00,109.85,109.91,109.77,109.89,5318.0,101.5577,101.6131,101.4837,101.5946,5318.0
2017-02-16 10:45:00,109.87,109.87,109.68,109.75,12660.0,101.5762,101.5762,101.4005,101.4652,12660.0
2017-02-16 10:50:00,109.73,109.81,109.56,109.56,7099.0,101.4467,101.5207,101.2896,101.2896,7099.0
2017-02-16 10:55:00,109.54,109.62,109.46,109.46,6853.0,101.2711,101.345,101.1971,101.1971,6853.0
2017-02-16 11:00:00,109.5,109.53,109.44,109.53,7469.0,101.2341,101.2618,101.1786,101.2618,7469.0
2017-02-16 11:05:00,109.55,109.58,109.33,109.41,15277.0,101.2803,101.308,101.0769,101.1509,15277.0
2017-02-16 11:10:00,109.38,109.4,109.27,109.34,6303.0,101.1231,101.1416,101.0214,101.0862,6303.0
2017-02-16 11:15:00,109.41,109.51,109.39,109.45,3930.0,101.1509,101.2433,101.1324,101.1879,3930.0
2017-02-16 11:20:00,109.49,109.56,109.48,109.56,4000.0,101.2248,101.2896,101.2156,101.2896,4000.0
2017-02-16 11:25:00,109.54,109.6,109.46,109.47,12290.0,101.2711,101.3265,101.1971,101.2064,12290.0
2017-02-16 11:30:00,109.52,109.58,109.51,109.56,3250.0,101.2526,101.308,101.2433,101.2896,3250.0
2017-02-16 11:35:00,109.57,109.57,109.48,109.51,3750.0,101.2988,101.2988,101.2156,101.2433,3750.0
2017-02-16 11:40:00,109.51,109.56,109.49,109.51,5743.0,101.2433,101.2896,101.2248,101.2433,5743.0
2017-02-16 11:45:00,109.5,109.59,109.48,109.53,9372.0,101.2341,101.3173,101.2156,101.2618,9372.0
2017-02-16 11:50:00,109.53,109.66,109.52,109.64,7163.0,101.2618,101.382,101.2526,101.3635,7163.0
2017-02-16 11:55:00,109.63,109.71,109.61,109.7,7282.0,101.3543,101.4282,101.3358,101.419,7282.0
2017-02-16 12:00:00,109.7,109.7,109.64,109.67,1910.0,101.419,101.419,101.3635,101.3913,1910.0
2017-02-16 12:05:00,109.68,109.69,109.64,109.67,4404.0,101.4005,101.4097,101.3635,101.3913,4404.0
2017-02-16 12:10:00,109.68,109.71,109.66,109.67,13747.0,101.4005,101.4282,101.382,101.3913,13747.0
2017-02-16 12:15:00,109.67,109.77,109.66,109.77,12733.0,101.3913,101.4837,101.382,101.4837,12733.0
2017-02-16 12:20:00,109.79,109.81,109.58,109.59,20010.0,101.5022,101.5207,101.308,101.3173,20010.0
2017-02-16 12:25:00,109.66,109.79,109.63,109.77,9535.0,101.382,101.5022,101.3543,101.4837,9535.0
2017-02-16 12:30:00,109.78,109.78,109.6,109.61,5190.0,101.4929,101.4929,101.3265,101.3358,5190.0
2017-02-16 12:35:00,109.66,109.71,109.62,109.69,3888.0,101.382,101.4282,101.345,101.4097,3888.0
2017-02-16 12:40:00,109.7,109.75,109.68,109.69,4494.0,101.419,101.4652,101.4005,101.4097,4494.0
2017-02-16 12:45:00,109.68,109.73,109.66,109.68,5593.0,101.4005,101.4467,101.382,101.4005,5593.0
2017-02-16 12:50:00,109.71,109.81,109.68,109.79,4216.0,101.4282,101.5207,101.4005,101.5022,4216.0
2017-02-16 12:55:00,109.81,109.82,109.72,109.75,5421.0,101.5207,101.5299,101.4375,101.4652,5421.0
2017-02-16 13:00:00,109.72,109.73,109.61,109.63,5176.0,101.4375,101.4467,101.3358,101.3543,5176.0
2017-02-16 13:05:00,109.61,109.78,109.61,109.73,5617.0,101.3358,101.4929,101.3358,101.4467,5617.0
2017-02-16 13:10:00,109.74,109.74,109.63,109.68,6094.0,101.456,101.456,101.3543,101.4005,6094.0
2017-02-16 13:15:00,109.71,109.74,109.66,109.73,4927.0,101.4282,101.456,101.382,101.4467,4927.0
2017-02-16 13:20:00,109.73,109.74,109.64,109.66,6942.0,101.4467,101.456,101.3635,101.382,6942.0
2017-02-16 13:25:00,109.67,109.72,109.64,109.68,4810.0,101.3913,101.4375,101.3635,101.4005,4810.0
2017-02-16 13:30:00,109.7,109.71,109.63,109.67,4433.0,101.419,101.4282,101.3543,101.3913,4433.0
2017-02-16 13:35:00,109.66,109.7,109.63,109.67,13072.0,101.382,101.419,101.3543,101.3913,13072.0
2017-02-16 13:40:00,109.68,109.71,109.64,109.69,4538.0,101.4005,101.4282,101.3635,101.4097,4538.0
2017-02-16 13:45:00,109.68,109.71,109.64,109.67,4531.0,101.4005,101.4282,101.3635,101.3913,4531.0
2017-02-16 13:50:00,109.67,109.74,109.61,109.71,9282.0,101.3913,101.456,101.3358,101.4282,9282.0
2017-02-16 13:55:00,109.74,109.83,109.7,109.81,11174.0,101.456,101.5392,101.419,101.5207,11174.0
2017-02-16 14:00:00,109.83,109.91,109.83,109.83,3000.0,101.5392,101.6131,101.5392,101.5392,3000.0
2017-02-16 14:05:00,109.86,109.9,109.72,109.74,10557.0,101.5669,101.6039,101.4375,101.456,10557.0
2017-02-16 14:10:00,109.75,109.77,109.71,109.76,6075.0,101.4652,101.4837,101.4282,101.4745,6075.0
2017-02-16 14:15:00,109.78,109.78,109.63,109.66,5802.0,101.4929,101.4929,101.3543,101.382,5802.0
2017-02-16 14:20:00,109.68,109.76,109.68,109.75,12663.0,101.4005,101.4745,101.4005,101.4652,12663.0
2017-02-16 14:25:00,109.75,109.85,109.74,109.84,11121.0,101.4652,101.5577,101.456,101.5484,11121.0
2017-02-16 14:30:00,109.84,109.86,109.78,109.86,18608.0,101.5484,101.5669,101.4929,101.5669,18608.0
2017-02-16 14:35:00,109.86,109.93,109.8,109.92,14716.0,101.5669,101.6316,101.5114,101.6224,14716.0
2017-02-16 14:40:00,109.92,109.95,109.9,109.92,16060.0,101.6224,101.6501,101.6039,101.6224,16060.0
2017-02-16 14:45:00,109.92,109.96,109.9,109.91,7210.0,101.6224,101.6594,101.6039,101.6131,7210.0
2017-02-16 14:50:00,109.92,109.97,109.89,109.96,8182.0,101.6224,101.6686,101.5946,101.6594,8182.0
2017-02-16 14:55:00,109.95,110.02,109.94,109.96,6927.0,101.6501,101.7148,101.6409,101.6594,6927.0
2017-02-16 15:00:00,110.0,110.12,110.0,110.08,7340.0,101.6963,101.8073,101.6963,101.7703,7340.0
2017-02-16 15:05:00,110.1,110.14,110.05,110.11,11263.0,101.7888,101.8258,101.7426,101.798,11263.0
2017-02-16 15:10:00,110.12,110.21,110.12,110.18,22494.0,101.8073,101.8905,101.8073,101.8628,22494.0
2017-02-16 15:15:00,110.18,110.22,110.14,110.2,13220.0,101.8628,101.8997,101.8258,101.8812,13220.0
2017-02-16 15:20:00,110.19,110.36,110.19,110.32,8569.0,101.872,102.0292,101.872,101.9922,8569.0
2017-02-16 15:25:00,110.31,110.33,110.29,110.3,12492.0,101.9829,102.0014,101.9645,101.9737,12492.0
2017-02-16 15:30:00,110.27,110.28,110.13,110.13,22677.0,101.946,101.9552,101.8165,101.8165,22677.0
2017-02-16 15:35:00,110.12,110.15,109.99,110.11,27166.0,101.8073,101.835,101.6871,101.798,27166.0
2017-02-16 15:40:00,110.11,110.15,110.04,110.04,23330.0,101.798,101.835,101.7333,101.7333,23330.0
2017-02-16 15:45:00,110.04,110.06,109.97,110.0,36570.0,101.7333,101.7518,101.6686,101.6963,36570.0
2017-02-16 15:50:00,109.99,110.07,109.99,110.07,30475.0,101.6871,101.7611,101.6871,101.7611,30475.0
2017-02-16 15:55:00,110.07,110.27,110.07,110.21,69951.0,101.7611,101.946,101.7611,101.8905,69951.0
2017-02-17 09:30:00,109.64,111.53,109.55,111.44,82211.0,101.3635,103.1108,101.2803,103.0276,82211.0
2017-02-17 09:35:00,111.49,112.8,111.18,112.15,62733.0,103.0739,104.285,102.7873,103.684,62733.0
2017-02-17 09:40:00,112.3,112.3,111.38,111.92,56479.0,103.8227,103.8227,102.9722,103.4714,56479.0
2017-02-17 09:45:00,111.85,112.19,111.27,112.08,30077.0,103.4067,103.721,102.8705,103.6193,30077.0
2017-02-17 09:50:00,112.16,112.19,111.45,111.45,10025.0,103.6933,103.721,103.0369,103.0369,10025.0
2017-02-17 09:55:00,111.4,111.95,111.4,111.92,14544.0,102.9907,103.4991,102.9907,103.4714,14544.0
2017-02-17 10:00:00,111.92,111.93,111.64,111.77,13903.0,103.4714,103.4807,103.2125,103.3327,13903.0
2017-02-17 10:05:00,111.84,111.98,111.7,111.9,29880.0,103.3974,103.5269,103.268,103.4529,29880.0
2017-02-17 10:10:00,111.89,112.34,111.88,112.3,50703.0,103.4437,103.8597,103.4344,103.8227,50703.0
2017-02-17 10:15:00,112.34,112.48,112.01,112.31,15154.0,103.8597,103.9891,103.5546,103.832,15154.0
2017-02-17 10:20:00,112.28,112.49,112.15,112.41,15081.0,103.8042,103.9984,103.684,103.9244,15081.0
2017-02-17 10:25:00,112.43,112.52,112.31,112.45,23978.0,103.9429,104.0261,103.832,103.9614,23978.0
2017-02-17 10:30:00,112.46,112.53,112.24,112.34,35054.0,103.9706,104.0354,103.7672,103.8597,35054.0
2017-02-17 10:35:00,112.33,112.34,112.11,112.32,14861.0,103.8505,103.8597,103.6471,103.8412,14861.0
2017-02-17 10:40:00,112.28,112.61,112.28,112.45,11913.0,103.8042,104.1093,103.8042,103.9614,11913.0
2017-02-17 10:45:00,112.44,112.91,112.4,112.88,26673.0,103.9522,104.3867,103.9152,104.3589,26673.0
2017-02-17 10:50:00,112.86,112.98,112.78,112.78,21093.0,104.3404,104.4514,104.2665,104.2665,21093.0
2017-02-17 10:55:00,112.75,112.9,112.68,112.9,58610.0,104.2388,104.3774,104.174,104.3774,58610.0
2017-02-17 11:00:00,112.9,112.93,112.81,112.86,9336.0,104.3774,104.4052,104.2942,104.3404,9336.0
2017-02-17 11:05:00,112.9,112.9,112.67,112.68,19884.0,104.3774,104.3774,104.1648,104.174,19884.0
2017-02-17 11:10:00,112.64,112.66,112.3,112.32,19677.0,104.1371,104.1555,103.8227,103.8412,19677.0
2017-02-17 11:15:00,112.29,112.33,112.15,112.18,13529.0,103.8135,103.8505,103.684,103.7118,13529.0
2017-02-17 11:20:00,112.19,112.25,112.0,112.25,17193.0,103.721,103.7765,103.5454,103.7765,17193.0
2017-02-17 11:25:00,112.18,112.21,112.1,112.11,2070.0,103.7118,103.7395,103.6378,103.6471,2070.0
2017-02-17 11:30:00,112.12,112.35,112.12,112.35,21295.0,103.6563,103.8689,103.6563,103.8689,21295.0
2017-02-17 11:35:00,112.31,112.39,112.28,112.32,6600.0,103.832,103.9059,103.8042,103.8412,6600.0
2017-02-17 11:40:00,112.34,112.4,112.3,112.37,2742.0,103.8597,103.9152,103.8227,103.8874,2742.0
2017-02-17 11:45:00,112.34,112.39,112.3,112.36,1300.0,103.8597,103.9059,103.8227,103.8782,1300.0
2017-02-17 11:50:00,112.37,112.54,112.37,112.5,9188.0,103.8874,104.0446,103.8874,104.0076,9188.0
2017-02-17 11:55:00,112.45,112.67,112.44,112.67,10108.0,103.9614,104.1648,103.9522,104.1648,10108.0
2017-02-17 12:00:00,112.64,112.64,112.53,112.58,2100.0,104.1371,104.1371,104.0354,104.0816,2100.0
2017-02-17 12:05:00,112.6,112.7,112.6,112.65,3900.0,104.1001,104.1925,104.1001,104.1463,3900.0
2017-02-17 12:10:00,112.62,112.75,112.56,112.65,4220.0,104.1186,104.2388,104.0631,104.1463,4220.0
2017-02-17 12:15:00,112.71,112.74,112.62,112.73,3315.0,104.2018,104.2295,104.1186,104.2203,3315.0
2017-02-17 12:20:00,112.75,112.83,112.73,112.78,3001.0,104.2388,104.3127,104.2203,104.2665,3001.0
2017-02-17 12:25:00,112.73,112.87,112.71,112.79,4536.0,104.2203,104.3497,104.2018,104.2757,4536.0
2017-02-17 12:30:00,112.75,112.8,112.72,112.75,2200.0,104.2388,104.285,104.211,104.2388,2200.0
2017-02-17 12:35:00,112.79,112.88,112.76,112.88,4941.0,104.2757,104.3589,104.248,104.3589,4941.0
2017-02-17 12:40:00,112.86,112.9,112.82,112.86,3309.0,104.3404,104.3774,104.3035,104.3404,3309.0
2017-02-17 12:45:00,112.89,112.91,112.86,112.89,3680.0,104.3682,104.3867,104.3404,104.3682,3680.0
2017-02-17 12:50:00,112.89,112.9,112.83,112.85,5537.0,104.3682,104.3774,104.3127,104.3312,5537.0
2017-02-17 12:55:00,112.86,112.96,112.8,112.88,14867.0,104.3404,104.4329,104.285,104.3589,14867.0
2017-02-17 13:00:00,112.88,112.95,112.82,112.82,10867.0,104.3589,104.4237,104.3035,104.3035,10867.0
2017-02-17 13:05:00,112.81,112.87,112.75,112.76,5700.0,104.2942,104.3497,104.2388,104.248,5700.0
2017-02-17 13:10:00,112.78,112.78,112.73,112.77,1338.0,104.2665,104.2665,104.2203,104.2572,1338.0
2017-02-17 13:15:00,112.77,112.82,112.69,112.81,11785.0,104.2572,104.3035,104.1833,104.2942,11785.0
2017-02-17 13:20:00,112.78,112.83,112.74,112.83,3919.0,104.2665,104.3127,104.2295,104.3127,3919.0
2017-02-17 13:25:00,112.79,112.91,112.79,112.9,21900.0,104.2757,104.3867,104.2757,104.3774,21900.0
2017-02-17 13:30:00,112.9,112.9,112.76,112.77,3500.0,104.3774,104.3774,104.248,104.2572,3500.0
2017-02-17 13:35:00,112.78,112.93,112.72,112.88,5934.0,104.2665,104.4052,104.211,104.3589,5934.0
2017-02-17 13:40:00,112.86,112.94,112.86,112.9,3700.0,104.3404,104.4144,104.3404,104.3774,3700.0
2017-02-17 13:45:00,112.93,112.94,112.86,112.9,7380.0,104.4052,104.4144,104.3404,104.3774,7380.0
2017-02-17 13:50:00,112.92,112.93,112.86,112.89,4318.0,104.3959,104.4052,104.3404,104.3682,4318.0
2017-02-17 13:55:00,112.9,112.96,112.88,112.88,47822.0,104.3774,104.4329,104.3589,104.3589,47822.0
2017-02-17 14:00:00,112.88,112.9,112.74,112.74,5948.0,104.3589,104.3774,104.2295,104.2295,5948.0
2017-02-17 14:05:00,112.74,112.76,112.64,112.74,7000.0,104.2295,104.248,104.1371,104.2295,7000.0
2017-02-17 14:10:00,112.75,112.81,112.74,112.81,6030.0,104.2388,104.2942,104.2295,104.2942,6030.0
2017-02-17 14:15:00,112.8,112.81,112.64,112.64,6752.0,104.285,104.2942,104.1371,104.1371,6752.0
2017-02-17 14:20:00,112.63,112.69,112.57,112.57,4610.0,104.1278,104.1833,104.0723,104.0723,4610.0
2017-02-17 14:25:00,112.61,112.61,112.46,112.48,6950.0,104.1093,104.1093,103.9706,103.9891,6950.0
2017-02-17 14:30:00,112.53,112.58,112.5,112.53,6000.0,104.0354,104.0816,104.0076,104.0354,6000.0
2017-02-17 14:35:00,112.55,112.56,112.49,112.56,3993.0,104.0538,104.0631,103.9984,104.0631,3993.0
2017-02-17 14:40:00,112.58,112.58,112.54,112.55,3800.0,104.0816,104.0816,104.0446,104.0538,3800.0
2017-02-17 14:45:00,112.56,112.6,112.53,112.55,3366.0,104.0631,104.1001,104.0354,104.0538,3366.0
2017-02-17 14:50:00,112.53,112.55,112.46,112.46,1730.0,104.0354,104.0538,103.9706,103.9706,1730.0
2017-02-17 14:55:00,112.46,112.52,112.45,112.48,5667.0,103.9706,104.0261,103.9614,103.9891,5667.0
2017-02-17 15:00:00,112.47,112.47,112.43,112.46,6707.0,103.9799,103.9799,103.9429,103.9706,6707.0
2017-02-17 15:05:00,112.46,112.46,112.3,112.3,10578.0,103.9706,103.9706,103.8227,103.8227,10578.0
2017-02-17 15:10:00,112.32,112.36,112.29,112.29,8894.0,103.8412,103.8782,103.8135,103.8135,8894.0
2017-02-17 15:15:00,112.31,112.37,112.29,112.35,8354.0,103.832,103.8874,103.8135,103.8689,8354.0
2017-02-17 15:20:00,112.37,112.38,112.27,112.32,13876.0,103.8874,103.8967,103.795,103.8412,13876.0
2017-02-17 15:25:00,112.32,112.39,112.31,112.38,9350.0,103.8412,103.9059,103.832,103.8967,9350.0
2017-02-17 15:30:00,112.39,112.76,112.39,112.72,15546.0,103.9059,104.248,103.9059,104.211,15546.0
2017-02-17 15:35:00,112.69,112.85,112.69,112.85,19777.0,104.1833,104.3312,104.1833,104.3312,19777.0
2017-02-17 15:40:00,112.85,112.88,112.79,112.88,25358.0,104.3312,104.3589,104.2757,104.3589,25358.0
2017-02-17 15:45:00,112.9,112.93,112.86,112.86,39158.0,104.3774,104.4052,104.3404,104.3404,39158.0
2017-02-17 15:50:00,112.86,112.93,112.83,112.92,45803.0,104.3404,104.4052,104.3127,104.3959,45803.0
2017-02-17 15:55:00,112.92,112.93,112.84,112.87,113220.0,104.3959,104.4052,104.322,104.3497,113220.0
2017-02-21 09:30:00,112.14,112.46,111.59,112.26,54843.0,103.6748,103.9706,103.1663,103.7857,54843.0
2017-02-21 09:35:00,112.23,112.62,112.06,112.6,23999.0,103.758,104.1186,103.6008,104.1001,23999.0
2017-02-21 09:40:00,112.47,112.58,112.17,112.45,57810.0,103.9799,104.0816,103.7025,103.9614,57810.0
2017-02-21 09:45:00,112.44,112.5,112.34,112.45,17252.0,103.9522,104.0076,103.8597,103.9614,17252.0
2017-02-21 09:50:00,112.48,112.55,112.37,112.47,23716.0,103.9891,104.0538,103.8874,103.9799,23716.0
2017-02-21 09:55:00,112.47,112.62,112.4,112.4,23471.0,103.9799,104.1186,103.9152,103.9152,23471.0
2017-02-21 10:00:00,112.4,112.64,112.4,112.59,16874.0,103.9152,104.1371,103.9152,104.0908,16874.0
2017-02-21 10:05:00,112.6,112.76,112.58,112.7,19065.0,104.1001,104.248,104.0816,104.1925,19065.0
2017-02-21 10:10:00,112.73,112.82,112.59,112.81,10288.0,104.2203,104.3035,104.0908,104.2942,10288.0
2017-02-21 10:15:00,112.8,112.8,112.57,112.59,31536.0,104.285,104.285,104.0723,104.0908,31536.0
2017-02-21 10:20:00,112.57,112.57,112.44,112.44,17202.0,104.0723,104.0723,103.9522,103.9522,17202.0
2017-02-21 10:25:00,112.44,112.55,112.44,112.47,11530.0,103.9522,104.0538,103.9522,103.9799,11530.0
2017-02-21 10:30:00,112.47,112.5,112.34,112.48,12453.0,103.9799,104.0076,103.8597,103.9891,12453.0
2017-02-21 10:35:00,112.47,112.5,112.43,112.49,5500.0,103.9799,104.0076,103.9429,103.9984,5500.0
2017-02-21 10:40:00,112.5,112.71,112.49,112.64,16068.0,104.0076,104.2018,103.9984,104.1371,16068.0
2017-02-21 10:45:00,112.65,112.75,112.52,112.56,18964.0,104.1463,104.2388,104.0261,104.0631,18964.0
2017-02-21 10:50:00,112.57,112.73,112.52,112.72,14156.0,104.0723,104.2203,104.0261,104.211,14156.0
2017-02-21 10:55:00,112.74,112.77,112.59,112.66,15756.0,104.2295,104.2572,104.0908,104.1555,15756.0
2017-02-21 11:00:00,112.63,112.72,112.63,112.69,12210.0,104.1278,104.211,104.1278,104.1833,12210.0
2017-02-21 11:05:00,112.68,112.72,112.57,112.6,14326.0,104.174,104.211,104.0723,104.1001,14326.0
2017-02-21 11:10:00,112.6,112.63,112.53,112.54,10566.0,104.1001,104.1278,104.0354,104.0446,10566.0
2017-02-21 11:15:00,112.54,112.64,112.53,112.62,61945.0,104.0446,104.1371,104.0354,104.1186,61945.0
2017-02-21 11:20:00,112.62,112.65,112.49,112.53,16771.0,104.1186,104.1463,103.9984,104.0354,16771.0
2017-02-21 11:25:00,112.53,112.58,112.46,112.52,8125.0,104.0354,104.0816,103.9706,104.0261,8125.0
2017-02-21 11:30:00,112.55,112.59,112.53,112.57,6138.0,104.0538,104.0908,104.0354,104.0723,6138.0
2017-02-21 11:35:00,112.59,112.6,112.51,112.54,7152.0,104.0908,104.1001,104.0169,104.0446,7152.0
2017-02-21 11:40:00,112.52,112.61,112.51,112.57,4850.0,104.0261,104.1093,104.0169,104.0723,4850.0
2017-02-21 11:45:00,112.57,112.58,112.47,112.47,5156.0,104.0723,104.0816,103.9799,103.9799,5156.0
2017-02-21 11:50:00,112.49,112.5,112.41,112.47,6962.0,103.9984,104.0076,103.9244,103.9799,6962.0
2017-02-21 11:55:00,112.52,112.59,112.46,112.5,14382.0,104.0261,104.0908,103.9706,104.0076,14382.0
2017-02-21 12:00:00,112.5,112.52,112.4,112.4,13469.0,104.0076,104.0261,103.9152,103.9152,13469.0
2017-02-21 12:05:00,112.41,112.43,112.2,112.2,35828.0,103.9244,103.9429,103.7303,103.7303,35828.0
2017-02-21 12:10:00,112.2,112.37,112.2,112.34,19637.0,103.7303,103.8874,103.7303,103.8597,19637.0
2017-02-21 12:15:00,112.35,112.39,112.32,112.39,8104.0,103.8689,103.9059,103.8412,103.9059,8104.0
2017-02-21 12:20:00,112.38,112.45,112.37,112.45,7726.0,103.8967,103.9614,103.8874,103.9614,7726.0
2017-02-21 12:25:00,112.46,112.54,112.43,112.46,6205.0,103.9706,104.0446,103.9429,103.9706,6205.0
2017-02-21 12:30:00,112.49,112.63,112.49,112.63,5562.0,103.9984,104.1278,103.9984,104.1278,5562.0
2017-02-21 12:35:00,112.66,112.68,112.62,112.63,5925.0,104.1555,104.174,104.1186,104.1278,5925.0
2017-02-21 12:40:00,112.62,112.64,112.58,112.58,5016.0,104.1186,104.1371,104.0816,104.0816,5016.0
2017-02-21 12:45:00,112.58,112.69,112.58,112.66,3717.0,104.0816,104.1833,104.0816,104.1555,3717.0
2017-02-21 12:50:00,112.65,112.65,112.6,112.6,2874.0,104.1463,104.1463,104.1001,104.1001,2874.0
2017-02-21 12:55:00,112.6,112.64,112.58,112.64,5290.0,104.1001,104.1371,104.0816,104.1371,5290.0
2017-02-21 13:00:00,112.62,112.66,112.58,112.65,6243.0,104.1186,104.1555,104.0816,104.1463,6243.0
2017-02-21 13:05:00,112.64,112.67,112.58,112.58,7225.0,104.1371,104.1648,104.0816,104.0816,7225.0
2017-02-21 13:10:00,112.59,112.64,112.58,112.62,6060.0,104.0908,104.1371,104.0816,104.1186,6060.0
2017-02-21 13:15:00,112.62,112.7,112.61,112.68,4038.0,104.1186,104.1925,104.1093,104.174,4038.0
2017-02-21 13:20:00,112.68,112.68,112.61,112.62,12314.0,104.174,104.174,104.1093,104.1186,12314.0
2017-02-21 13:25:00,112.63,112.75,112.63,112.73,5952.0,104.1278,104.2388,104.1278,104.2203,5952.0
2017-02-21 13:30:00,112.71,112.73,112.68,112.7,8554.0,104.2018,104.2203,104.174,104.1925,8554.0
2017-02-21 13:35:00,112.68,112.72,112.68,112.68,3615.0,104.174,104.211,104.174,104.174,3615.0
2017-02-21 13:40:00,112.69,112.72,112.68,112.68,3293.0,104.1833,104.211,104.174,104.174,3293.0
2017-02-21 13:45:00,112.67,112.67,112.57,112.67,5852.0,104.1648,104.1648,104.0723,104.1648,5852.0
2017-02-21 13:50:00,112.65,112.67,112.63,112.66,3611.0,104.1463,104.1648,104.1278,104.1555,3611.0
2017-02-21 13:55:00,112.66,112.74,112.64,112.74,6184.0,104.1555,104.2295,104.1371,104.2295,6184.0
2017-02-21 14:00:00,112.74,112.8,112.72,112.8,5671.0,104.2295,104.285,104.211,104.285,5671.0
2017-02-21 14:05:00,112.81,112.81,112.74,112.76,6999.0,104.2942,104.2942,104.2295,104.248,6999.0
2017-02-21 14:10:00,112.75,112.85,112.75,112.82,5912.0,104.2388,104.3312,104.2388,104.3035,5912.0
2017-02-21 14:15:00,112.83,112.85,112.82,112.82,6052.0,104.3127,104.3312,104.3035,104.3035,6052.0
2017-02-21 14:20:00,112.84,112.97,112.84,112.95,5819.0,104.322,104.4421,104.322,104.4237,5819.0
2017-02-21 14:25:00,112.96,113.0,112.89,112.94,16206.0,104.4329,104.4699,104.3682,104.4144,16206.0
2017-02-21 14:30:00,112.92,112.97,112.85,112.96,12861.0,104.3959,104.4421,104.3312,104.4329,12861.0
2017-02-21 14:35:00,112.95,113.07,112.94,113.06,10504.0,104.4237,104.5346,104.4144,104.5253,10504.0
2017-02-21 14:40:00,113.08,113.09,113.05,113.05,7637.0,104.5438,104.5531,104.5161,104.5161,7637.0
2017-02-21 14:45:00,113.06,113.14,113.05,113.11,10522.0,104.5253,104.5993,104.5161,104.5716,10522.0
2017-02-21 14:50:00,113.1,113.1,113.01,113.02,9832.0,104.5623,104.5623,104.4791,104.4884,9832.0
2017-02-21 14:55:00,113.04,113.05,113.0,113.0,10011.0,104.5069,104.5161,104.4699,104.4699,10011.0
2017-02-21 15:00:00,113.01,113.05,113.0,113.03,11413.0,104.4791,104.5161,104.4699,104.4976,11413.0
2017-02-21 15:05:00,113.03,113.03,112.98,113.0,13780.0,104.4976,104.4976,104.4514,104.4699,13780.0
2017-02-21 15:10:00,112.98,113.13,112.98,113.12,17362.0,104.4514,104.5901,104.4514,104.5808,17362.0
2017-02-21 15:15:00,113.12,113.14,113.08,113.08,33191.0,104.5808,104.5993,104.5438,104.5438,33191.0
2017-02-21 15:20:00,113.08,113.13,113.05,113.11,13487.0,104.5438,104.5901,104.5161,104.5716,13487.0
2017-02-21 15:25:00,113.09,113.12,113.0,113.01,17212.0,104.5531,104.5808,104.4699,104.4791,17212.0
2017-02-21 15:30:00,113.01,113.03,112.99,113.0,17916.0,104.4791,104.4976,104.4606,104.4699,17916.0
2017-02-21 15:35:00,113.0,113.03,112.99,113.02,24356.0,104.4699,104.4976,104.4606,104.4884,24356.0
2017-02-21 15:40:00,113.02,113.05,112.95,112.98,40421.0,104.4884,104.5161,104.4237,104.4514,40421.0
2017-02-21 15:45:00,112.99,113.06,112.93,112.95,140483.0,104.4606,104.5253,104.4052,104.4237,140483.0
2017-02-21 15:50:00,112.95,112.97,112.89,112.9,52786.0,104.4237,104.4421,104.3682,104.3774,52786.0
2017-02-21 15:55:00,112.9,113.01,112.71,112.87,246988.0,104.3774,104.4791,104.2018,104.3497,246988.0
2017-02-22 09:30:00,112.43,113.07,112.43,113.02,15959.0,103.9429,104.5346,103.9429,104.4884,15959.0
2017-02-22 09:35:00,113.0,113.26,113.0,113.26,11433.0,104.4699,104.7103,104.4699,104.7103,11433.0
2017-02-22 09:40:00,113.19,113.43,113.17,113.29,37967.0,104.6455,104.8674,104.627,104.738,37967.0
2017-02-22 09:45:00,113.29,113.5,113.25,113.38,14325.0,104.738,104.9321,104.701,104.8212,14325.0
2017-02-22 09:50:00,113.43,113.56,113.41,113.41,7407.0,104.8674,104.9876,104.8489,104.8489,7407.0
2017-02-22 09:55:00,113.37,113.72,113.37,113.72,7805.0,104.8119,105.1355,104.8119,105.1355,7805.0
2017-02-22 10:00:00,113.71,113.94,113.68,113.82,9772.0,105.1263,105.3389,105.0985,105.228,9772.0
2017-02-22 10:05:00,113.81,113.81,113.66,113.67,15761.0,105.2187,105.2187,105.0801,105.0893,15761.0
2017-02-22 10:10:00,113.67,113.67,113.53,113.6,10913.0,105.0893,105.0893,104.9599,105.0246,10913.0
2017-02-22 10:15:00,113.61,113.8,113.61,113.8,5098.0,105.0338,105.2095,105.0338,105.2095,5098.0
2017-02-22 10:20:00,113.77,113.84,113.73,113.81,4618.0,105.1818,105.2465,105.1448,105.2187,4618.0
2017-02-22 10:25:00,113.79,113.94,113.77,113.89,13817.0,105.2002,105.3389,105.1818,105.2927,13817.0
2017-02-22 10:30:00,113.9,113.99,113.89,113.96,12215.0,105.3019,105.3851,105.2927,105.3574,12215.0
2017-02-22 10:35:00,113.97,114.0,113.93,113.99,10666.0,105.3667,105.3944,105.3297,105.3851,10666.0
2017-02-22 10:40:00,113.98,114.03,113.89,113.89,36910.0,105.3759,105.4221,105.2927,105.2927,36910.0
2017-02-22 10:45:00,113.88,113.9,113.68,113.68,5500.0,105.2834,105.3019,105.0985,105.0985,5500.0
2017-02-22 10:50:00,113.7,113.79,113.69,113.71,8851.0,105.117,105.2002,105.1078,105.1263,8851.0
2017-02-22 10:55:00,113.7,113.7,113.55,113.59,9800.0,105.117,105.117,104.9784,105.0153,9800.0
2017-02-22 11:00:00,113.61,113.72,113.61,113.62,21219.0,105.0338,105.1355,105.0338,105.0431,21219.0
2017-02-22 11:05:00,113.65,113.65,113.47,113.47,5365.0,105.0708,105.0708,104.9044,104.9044,5365.0
2017-02-22 11:10:00,113.47,113.48,113.37,113.37,6965.0,104.9044,104.9136,104.8119,104.8119,6965.0
2017-02-22 11:15:00,113.36,113.42,113.32,113.4,11665.0,104.8027,104.8582,104.7657,104.8397,11665.0
2017-02-22 11:20:00,113.38,113.45,113.27,113.27,122822.0,104.8212,104.8859,104.7195,104.7195,122822.0
2017-02-22 11:25:00,113.24,113.25,113.1,113.12,14845.0,104.6918,104.701,104.5623,104.5808,14845.0
2017-02-22 11:30:00,113.12,113.23,113.11,113.19,12737.0,104.5808,104.6825,104.5716,104.6455,12737.0
2017-02-22 11:35:00,113.2,113.3,113.19,113.3,114929.0,104.6548,104.7472,104.6455,104.7472,114929.0
2017-02-22 11:40:00,113.27,113.42,113.27,113.36,4170.0,104.7195,104.8582,104.7195,104.8027,4170.0
2017-02-22 11:45:00,113.37,113.4,113.33,113.34,5171.0,104.8119,104.8397,104.775,104.7842,5171.0
2017-02-22 11:50:00,113.35,113.43,113.34,113.41,5828.0,104.7935,104.8674,104.7842,104.8489,5828.0
2017-02-22 11:55:00,113.41,113.42,113.34,113.34,5900.0,104.8489,104.8582,104.7842,104.7842,5900.0
2017-02-22 12:00:00,113.34,113.34,113.27,113.33,6834.0,104.7842,104.7842,104.7195,104.775,6834.0
2017-02-22 12:05:00,113.31,113.31,113.25,113.25,3265.0,104.7565,104.7565,104.701,104.701,3265.0
2017-02-22 12:10:00,113.25,113.25,113.23,113.24,2830.0,104.701,104.701,104.6825,104.6918,2830.0
2017-02-22 12:15:00,113.24,113.32,113.23,113.3,6060.0,104.6918,104.7657,104.6825,104.7472,6060.0
2017-02-22 12:20:00,113.31,113.32,113.29,113.32,2000.0,104.7565,104.7657,104.738,104.7657,2000.0
2017-02-22 12:25:00,113.32,113.34,113.3,113.34,6187.0,104.7657,104.7842,104.7472,104.7842,6187.0
2017-02-22 12:30:00,113.34,113.41,113.34,113.34,11171.0,104.7842,104.8489,104.7842,104.7842,11171.0
2017-02-22 12:35:00,113.34,113.35,113.31,113.31,4500.0,104.7842,104.7935,104.7565,104.7565,4500.0
2017-02-22 12:40:00,113.32,113.36,113.31,113.36,179384.0,104.7657,104.8027,104.7565,104.8027,179384.0
2017-02-22 12:45:00,113.37,113.56,113.37,113.53,11218.0,104.8119,104.9876,104.8119,104.9599,11218.0
2017-02-22 12:50:00,113.52,113.62,113.51,113.62,6148.0,104.9506,105.0431,104.9414,105.0431,6148.0
2017-02-22 12:55:00,113.63,113.7,113.6,113.7,3918.0,105.0523,105.117,105.0246,105.117,3918.0
2017-02-22 13:00:00,113.69,113.73,113.69,113.73,10470.0,105.1078,105.1448,105.1078,105.1448,10470.0
2017-02-22 13:05:00,113.72,113.79,113.71,113.78,5912.0,105.1355,105.2002,105.1263,105.191,5912.0
2017-02-22 13:10:00,113.77,113.84,113.75,113.83,4100.0,105.1818,105.2465,105.1633,105.2372,4100.0
2017-02-22 13:15:00,113.83,113.83,113.77,113.82,4663.0,105.2372,105.2372,105.1818,105.228,4663.0
2017-02-22 13:20:00,113.83,113.88,113.83,113.85,5431.0,105.2372,105.2834,105.2372,105.2557,5431.0
2017-02-22 13:25:00,113.85,113.87,113.83,113.86,4200.0,105.2557,105.2742,105.2372,105.265,4200.0
2017-02-22 13:30:00,113.85,113.87,113.82,113.83,7412.0,105.2557,105.2742,105.228,105.2372,7412.0
2017-02-22 13:35:00,113.82,113.9,113.8,113.9,3631.0,105.228,105.3019,105.2095,105.3019,3631.0
2017-02-22 13:40:00,113.89,113.89,113.86,113.86,4400.0,105.2927,105.2927,105.265,105.265,4400.0
2017-02-22 13:45:00,113.86,113.88,113.83,113.88,5834.0,105.265,105.2834,105.2372,105.2834,5834.0
2017-02-22 13:50:00,113.87,113.88,113.87,113.88,3303.0,105.2742,105.2834,105.2742,105.2834,3303.0
2017-02-22 13:55:00,113.89,113.91,113.87,113.91,6801.0,105.2927,105.3112,105.2742,105.3112,6801.0
2017-02-22 14:00:00,113.91,113.91,113.79,113.81,8162.0,105.3112,105.3112,105.2002,105.2187,8162.0
2017-02-22 14:05:00,113.8,113.81,113.65,113.65,6895.0,105.2095,105.2187,105.0708,105.0708,6895.0
2017-02-22 14:10:00,113.65,113.68,113.58,113.67,13271.0,105.0708,105.0985,105.0061,105.0893,13271.0
2017-02-22 14:15:00,113.69,113.72,113.66,113.7,4079.0,105.1078,105.1355,105.0801,105.117,4079.0
2017-02-22 14:20:00,113.71,113.77,113.71,113.76,4889.0,105.1263,105.1818,105.1263,105.1725,4889.0
2017-02-22 14:25:00,113.77,113.83,113.73,113.75,16395.0,105.1818,105.2372,105.1448,105.1633,16395.0
2017-02-22 14:30:00,113.75,113.75,113.64,113.67,7503.0,105.1633,105.1633,105.0616,105.0893,7503.0
2017-02-22 14:35:00,113.66,113.7,113.66,113.68,4955.0,105.0801,105.117,105.0801,105.0985,4955.0
2017-02-22 14:40:00,113.67,113.68,113.64,113.66,5427.0,105.0893,105.0985,105.0616,105.0801,5427.0
2017-02-22 14:45:00,113.65,113.65,113.61,113.63,8894.0,105.0708,105.0708,105.0338,105.0523,8894.0
2017-02-22 14:50:00,113.63,113.7,113.63,113.66,7900.0,105.0523,105.117,105.0523,105.0801,7900.0
2017-02-22 14:55:00,113.66,113.71,113.66,113.69,33936.0,105.0801,105.1263,105.0801,105.1078,33936.0
2017-02-22 15:00:00,113.68,113.68,113.61,113.67,13789.0,105.0985,105.0985,105.0338,105.0893,13789.0
2017-02-22 15:05:00,113.66,113.66,113.57,113.57,5803.0,105.0801,105.0801,104.9969,104.9969,5803.0
2017-02-22 15:10:00,113.56,113.62,113.56,113.61,10336.0,104.9876,105.0431,104.9876,105.0338,10336.0
2017-02-22 15:15:00,113.61,113.63,113.6,113.6,6250.0,105.0338,105.0523,105.0246,105.0246,6250.0
2017-02-22 15:20:00,113.59,113.65,113.58,113.58,10418.0,105.0153,105.0708,105.0061,105.0061,10418.0
2017-02-22 15:25:00,113.57,113.59,113.54,113.56,11832.0,104.9969,105.0153,104.9691,104.9876,11832.0
2017-02-22 15:30:00,113.56,113.59,113.54,113.59,10585.0,104.9876,105.0153,104.9691,105.0153,10585.0
2017-02-22 15:35:00,113.58,113.6,113.57,113.58,22690.0,105.0061,105.0246,104.9969,105.0061,22690.0
2017-02-22 15:40:00,113.59,113.64,113.58,113.59,24569.0,105.0153,105.0616,105.0061,105.0153,24569.0
2017-02-22 15:45:00,113.59,113.6,113.56,113.58,16121.0,105.0153,105.0246,104.9876,105.0061,16121.0
2017-02-22 15:50:00,113.59,113.68,113.59,113.68,26802.0,105.0153,105.0985,105.0153,105.0985,26802.0
2017-02-22 15:55:00,113.66,113.68,113.52,113.56,50609.0,105.0801,105.0985,104.9506,104.9876,50609.0
2017-02-23 09:30:00,113.74,114.02,113.14,113.87,20615.0,105.154,105.4129,104.5993,105.2742,20615.0
2017-02-23 09:35:00,113.77,113.79,113.62,113.66,11751.0,105.1818,105.2002,105.0431,105.0801,11751.0
2017-02-23 09:40:00,113.57,113.6,113.45,113.55,16000.0,104.9969,105.0246,104.8859,104.9784,16000.0
2017-02-23 09:45:00,113.5,113.54,113.41,113.41,3200.0,104.9321,104.9691,104.8489,104.8489,3200.0
2017-02-23 09:50:00,113.48,113.52,113.41,113.47,1246.0,104.9136,104.9506,104.8489,104.9044,1246.0
2017-02-23 09:55:00,113.57,113.62,113.53,113.53,1351.0,104.9969,105.0431,104.9599,104.9599,1351.0
2017-02-23 10:00:00,113.58,113.58,113.47,113.51,23750.0,105.0061,105.0061,104.9044,104.9414,23750.0
2017-02-23 10:05:00,113.51,113.59,113.31,113.38,11864.0,104.9414,105.0153,104.7565,104.8212,11864.0
2017-02-23 10:10:00,113.4,113.4,113.22,113.27,9642.0,104.8397,104.8397,104.6733,104.7195,9642.0
2017-02-23 10:15:00,113.26,113.26,113.02,113.03,25031.0,104.7103,104.7103,104.4884,104.4976,25031.0
2017-02-23 10:20:00,113.08,113.12,112.99,113.01,16013.0,104.5438,104.5808,104.4606,104.4791,16013.0
2017-02-23 10:25:00,113.03,113.03,112.91,113.01,11835.0,104.4976,104.4976,104.3867,104.4791,11835.0
2017-02-23 10:30:00,112.99,113.03,112.93,113.02,8460.0,104.4606,104.4976,104.4052,104.4884,8460.0
2017-02-23 10:35:00,113.03,113.07,112.96,113.01,7419.0,104.4976,104.5346,104.4329,104.4791,7419.0
2017-02-23 10:40:00,113.05,113.05,112.95,112.97,8795.0,104.5161,104.5161,104.4237,104.4421,8795.0
2017-02-23 10:45:00,112.98,113.12,112.94,113.12,5871.0,104.4514,104.5808,104.4144,104.5808,5871.0
2017-02-23 10:50:00,113.12,113.12,112.94,112.96,10485.0,104.5808,104.5808,104.4144,104.4329,10485.0
2017-02-23 10:55:00,112.97,112.98,112.7,112.83,23874.0,104.4421,104.4514,104.1925,104.3127,23874.0
2017-02-23 11:00:00,112.83,112.88,112.76,112.88,4847.0,104.3127,104.3589,104.248,104.3589,4847.0
2017-02-23 11:05:00,112.88,112.91,112.66,112.69,40785.0,104.3589,104.3867,104.1555,104.1833,40785.0
2017-02-23 11:10:00,112.67,112.92,112.67,112.86,5699.0,104.1648,104.3959,104.1648,104.3404,5699.0
2017-02-23 11:15:00,112.86,112.93,112.86,112.87,10461.0,104.3404,104.4052,104.3404,104.3497,10461.0
2017-02-23 11:20:00,112.87,112.89,112.83,112.89,86333.0,104.3497,104.3682,104.3127,104.3682,86333.0
2017-02-23 11:25:00,112.89,113.1,112.89,113.06,3800.0,104.3682,104.5623,104.3682,104.5253,3800.0
2017-02-23 11:30:00,113.09,113.34,113.09,113.34,1832.0,104.5531,104.7842,104.5531,104.7842,1832.0
2017-02-23 11:35:00,113.31,113.37,113.3,113.35,5046.0,104.7565,104.8119,104.7472,104.7935,5046.0
2017-02-23 11:40:00,113.37,113.41,113.34,113.35,8027.0,104.8119,104.8489,104.7842,104.7935,8027.0
2017-02-23 11:45:00,113.32,113.37,113.29,113.37,5100.0,104.7657,104.8119,104.738,104.8119,5100.0
2017-02-23 11:50:00,113.37,113.38,113.29,113.29,4325.0,104.8119,104.8212,104.738,104.738,4325.0
2017-02-23 11:55:00,113.28,113.31,113.26,113.26,7200.0,104.7287,104.7565,104.7103,104.7103,7200.0
2017-02-23 12:00:00,113.23,113.25,113.21,113.22,5200.0,104.6825,104.701,104.664,104.6733,5200.0
2017-02-23 12:05:00,113.22,113.22,113.15,113.15,3450.0,104.6733,104.6733,104.6086,104.6086,3450.0
2017-02-23 12:10:00,113.15,113.16,113.04,113.05,8663.0,104.6086,104.6178,104.5069,104.5161,8663.0
2017-02-23 12:15:00,113.07,113.22,113.07,113.17,8028.0,104.5346,104.6733,104.5346,104.627,8028.0
2017-02-23 12:20:00,113.19,113.3,113.19,113.26,5700.0,104.6455,104.7472,104.6455,104.7103,5700.0
2017-02-23 12:25:00,113.26,113.29,113.17,113.18,4950.0,104.7103,104.738,104.627,104.6363,4950.0
2017-02-23 12:30:00,113.18,113.24,113.18,113.23,4550.0,104.6363,104.6918,104.6363,104.6825,4550.0
2017-02-23 12:35:00,113.23,113.33,113.23,113.32,5088.0,104.6825,104.775,104.6825,104.7657,5088.0
2017-02-23 12:40:00,113.31,113.34,113.27,113.27,6963.0,104.7565,104.7842,104.7195,104.7195,6963.0
2017-02-23 12:45:00,113.28,113.38,113.28,113.35,4789.0,104.7287,104.8212,104.7287,104.7935,4789.0
2017-02-23 12:50:00,113.33,113.35,113.31,113.31,3900.0,104.775,104.7935,104.7565,104.7565,3900.0
2017-02-23 12:55:00,113.31,113.36,113.31,113.32,9039.0,104.7565,104.8027,104.7565,104.7657,9039.0
2017-02-23 13:00:00,113.31,113.33,113.28,113.28,6999.0,104.7565,104.775,104.7287,104.7287,6999.0
2017-02-23 13:05:00,113.3,113.36,113.3,113.36,7709.0,104.7472,104.8027,104.7472,104.8027,7709.0
2017-02-23 13:10:00,113.35,113.38,113.31,113.31,8028.0,104.7935,104.8212,104.7565,104.7565,8028.0
2017-02-23 13:15:00,113.31,113.32,113.26,113.32,4144.0,104.7565,104.7657,104.7103,104.7657,4144.0
2017-02-23 13:20:00,113.32,113.34,113.31,113.32,5731.0,104.7657,104.7842,104.7565,104.7657,5731.0
2017-02-23 13:25:00,113.32,113.33,113.28,113.33,4700.0,104.7657,104.775,104.7287,104.775,4700.0
2017-02-23 13:30:00,113.31,113.32,113.27,113.3,3984.0,104.7565,104.7657,104.7195,104.7472,3984.0
2017-02-23 13:35:00,113.29,113.35,113.27,113.33,3300.0,104.738,104.7935,104.7195,104.775,3300.0
2017-02-23 13:40:00,113.32,113.33,113.3,113.33,2721.0,104.7657,104.775,104.7472,104.775,2721.0
2017-02-23 13:45:00,113.32,113.36,113.3,113.3,7212.0,104.7657,104.8027,104.7472,104.7472,7212.0
2017-02-23 13:50:00,113.28,113.37,113.26,113.37,4827.0,104.7287,104.8119,104.7103,104.8119,4827.0
2017-02-23 13:55:00,113.37,113.44,113.37,113.44,6663.0,104.8119,104.8767,104.8119,104.8767,6663.0
2017-02-23 14:00:00,113.43,113.43,113.38,113.42,2100.0,104.8674,104.8674,104.8212,104.8582,2100.0
2017-02-23 14:05:00,113.4,113.41,113.39,113.41,3421.0,104.8397,104.8489,104.8304,104.8489,3421.0
2017-02-23 14:10:00,113.4,113.4,113.35,113.38,6730.0,104.8397,104.8397,104.7935,104.8212,6730.0
2017-02-23 14:15:00,113.39,113.4,113.3,113.3,5679.0,104.8304,104.8397,104.7472,104.7472,5679.0
2017-02-23 14:20:00,113.3,113.35,113.3,113.34,6049.0,104.7472,104.7935,104.7472,104.7842,6049.0
2017-02-23 14:25:00,113.33,113.36,113.31,113.36,5090.0,104.775,104.8027,104.7565,104.8027,5090.0
2017-02-23 14:30:00,113.36,113.37,113.33,113.36,5903.0,104.8027,104.8119,104.775,104.8027,5903.0
2017-02-23 14:35:00,113.37,113.38,113.31,113.33,6040.0,104.8119,104.8212,104.7565,104.775,6040.0
2017-02-23 14:40:00,113.33,113.44,113.32,113.43,3400.0,104.775,104.8767,104.7657,104.8674,3400.0
2017-02-23 14:45:00,113.41,113.54,113.39,113.5,5266.0,104.8489,104.9691,104.8304,104.9321,5266.0
2017-02-23 14:50:00,113.54,113.62,113.54,113.62,2602.0,104.9691,105.0431,104.9691,105.0431,2602.0
2017-02-23 14:55:00,113.61,113.68,113.59,113.66,3504.0,105.0338,105.0985,105.0153,105.0801,3504.0
2017-02-23 15:00:00,113.63,113.67,113.63,113.65,4371.0,105.0523,105.0893,105.0523,105.0708,4371.0
2017-02-23 15:05:00,113.64,113.68,113.57,113.57,4702.0,105.0616,105.0985,104.9969,104.9969,4702.0
2017-02-23 15:10:00,113.57,113.57,113.31,113.34,9411.0,104.9969,104.9969,104.7565,104.7842,9411.0
2017-02-23 15:15:00,113.34,113.34,113.27,113.3,13701.0,104.7842,104.7842,104.7195,104.7472,13701.0
2017-02-23 15:20:00,113.31,113.41,113.29,113.35,12061.0,104.7565,104.8489,104.738,104.7935,12061.0
2017-02-23 15:25:00,113.35,113.38,113.18,113.18,8682.0,104.7935,104.8212,104.6363,104.6363,8682.0
2017-02-23 15:30:00,113.17,113.22,113.14,113.18,50793.0,104.627,104.6733,104.5993,104.6363,50793.0
2017-02-23 15:35:00,113.16,113.25,113.16,113.25,29289.0,104.6178,104.701,104.6178,104.701,29289.0
2017-02-23 15:40:00,113.26,113.32,113.24,113.25,14417.0,104.7103,104.7657,104.6918,104.701,14417.0
2017-02-23 15:45:00,113.26,113.35,113.19,113.21,28676.0,104.7103,104.7935,104.6455,104.664,28676.0
2017-02-23 15:50:00,113.23,113.28,113.16,113.2,36545.0,104.6825,104.7287,104.6178,104.6548,36545.0
2017-02-23 15:55:00,113.2,113.25,113.17,113.23,58064.0,104.6548,104.701,104.627,104.6825,58064.0
2017-02-24 09:30:00,112.77,112.77,111.15,111.74,29190.0,104.2572,104.2572,102.7595,103.305,29190.0
2017-02-24 09:35:00,111.91,112.47,111.74,112.22,17664.0,103.4622,103.9799,103.305,103.7488,17664.0
2017-02-24 09:40:00,112.29,112.45,111.87,111.89,12940.0,103.8135,103.9614,103.4252,103.4437,12940.0
2017-02-24 09:45:00,111.98,112.3,111.97,112.0,20441.0,103.5269,103.8227,103.5176,103.5454,20441.0
2017-02-24 09:50:00,112.0,112.2,111.92,112.12,7357.0,103.5454,103.7303,103.4714,103.6563,7357.0
2017-02-24 09:55:00,112.12,112.47,112.07,112.4,26900.0,103.6563,103.9799,103.6101,103.9152,26900.0
2017-02-24 10:00:00,112.44,112.68,112.44,112.64,9231.0,103.9522,104.174,103.9522,104.1371,9231.0
2017-02-24 10:05:00,112.56,112.58,112.38,112.54,10482.0,104.0631,104.0816,103.8967,104.0446,10482.0
2017-02-24 10:10:00,112.49,112.56,112.36,112.52,2848.0,103.9984,104.0631,103.8782,104.0261,2848.0
2017-02-24 10:15:00,112.46,112.6,112.41,112.59,6794.0,103.9706,104.1001,103.9244,104.0908,6794.0
2017-02-24 10:20:00,112.59,112.75,112.55,112.7,2829.0,104.0908,104.2388,104.0538,104.1925,2829.0
2017-02-24 10:25:00,112.64,112.64,112.51,112.53,4446.0,104.1371,104.1371,104.0169,104.0354,4446.0
2017-02-24 10:30:00,112.54,112.56,112.41,112.46,7654.0,104.0446,104.0631,103.9244,103.9706,7654.0
2017-02-24 10:35:00,112.43,112.49,112.38,112.45,3100.0,103.9429,103.9984,103.8967,103.9614,3100.0
2017-02-24 10:40:00,112.44,112.46,112.34,112.39,5898.0,103.9522,103.9706,103.8597,103.9059,5898.0
2017-02-24 10:45:00,112.37,112.37,112.14,112.14,4671.0,103.8874,103.8874,103.6748,103.6748,4671.0
2017-02-24 10:50:00,112.19,112.38,112.18,112.35,6790.0,103.721,103.8967,103.7118,103.8689,6790.0
2017-02-24 10:55:00,112.39,112.59,112.36,112.5,12952.0,103.9059,104.0908,103.8782,104.0076,12952.0
2017-02-24 11:00:00,112.53,112.65,112.48,112.63,6628.0,104.0354,104.1463,103.9891,104.1278,6628.0
2017-02-24 11:05:00,112.68,112.69,112.53,112.61,4304.0,104.174,104.1833,104.0354,104.1093,4304.0
2017-02-24 11:10:00,112.59,112.7,112.46,112.46,10821.0,104.0908,104.1925,103.9706,103.9706,10821.0
2017-02-24 11:15:00,112.46,112.59,112.46,112.5,2699.0,103.9706,104.0908,103.9706,104.0076,2699.0
2017-02-24 11:20:00,112.48,112.56,112.44,112.44,3150.0,103.9891,104.0631,103.9522,103.9522,3150.0
2017-02-24 11:25:00,112.46,112.49,112.37,112.45,3655.0,103.9706,103.9984,103.8874,103.9614,3655.0
2017-02-24 11:30:00,112.49,112.55,112.46,112.5,5000.0,103.9984,104.0538,103.9706,104.0076,5000.0
2017-02-24 11:35:00,112.45,112.54,112.33,112.4,7830.0,103.9614,104.0446,103.8505,103.9152,7830.0
2017-02-24 11:40:00,112.35,112.38,112.26,112.38,4458.0,103.8689,103.8967,103.7857,103.8967,4458.0
2017-02-24 11:45:00,112.41,112.41,112.11,112.18,43534.0,103.9244,103.9244,103.6471,103.7118,43534.0
2017-02-24 11:50:00,112.19,112.27,112.11,112.27,6099.0,103.721,103.795,103.6471,103.795,6099.0
2017-02-24 11:55:00,112.29,112.32,112.23,112.31,4601.0,103.8135,103.8412,103.758,103.832,4601.0
2017-02-24 12:00:00,112.31,112.39,112.24,112.39,6593.0,103.832,103.9059,103.7672,103.9059,6593.0
2017-02-24 12:05:00,112.37,112.51,112.37,112.41,9389.0,103.8874,104.0169,103.8874,103.9244,9389.0
2017-02-24 12:10:00,112.4,112.58,112.39,112.51,4200.0,103.9152,104.0816,103.9059,104.0169,4200.0
2017-02-24 12:15:00,112.49,112.52,112.43,112.43,4000.0,103.9984,104.0261,103.9429,103.9429,4000.0
2017-02-24 12:20:00,112.45,112.52,112.4,112.51,3337.0,103.9614,104.0261,103.9152,104.0169,3337.0
2017-02-24 12:25:00,112.54,112.67,112.53,112.54,6150.0,104.0446,104.1648,104.0354,104.0446,6150.0
2017-02-24 12:30:00,112.57,112.61,112.46,112.49,6685.0,104.0723,104.1093,103.9706,103.9984,6685.0
2017-02-24 12:35:00,112.57,112.61,112.53,112.55,1700.0,104.0723,104.1093,104.0354,104.0538,1700.0
2017-02-24 12:40:00,112.54,112.64,112.54,112.64,2900.0,104.0446,104.1371,104.0446,104.1371,2900.0
2017-02-24 12:45:00,112.61,112.66,112.59,112.61,2400.0,104.1093,104.1555,104.0908,104.1093,2400.0
2017-02-24 12:50:00,112.61,112.61,112.55,112.6,3370.0,104.1093,104.1093,104.0538,104.1001,3370.0
2017-02-24 12:55:00,112.57,112.65,112.54,112.58,4050.0,104.0723,104.1463,104.0446,104.0816,4050.0
2017-02-24 13:00:00,112.6,112.68,112.6,112.6,5261.0,104.1001,104.174,104.1001,104.1001,5261.0
2017-02-24 13:05:00,112.59,112.65,112.56,112.59,4750.0,104.0908,104.1463,104.0631,104.0908,4750.0
2017-02-24 13:10:00,112.6,112.6,112.48,112.55,4996.0,104.1001,104.1001,103.9891,104.0538,4996.0
2017-02-24 13:15:00,112.57,112.59,112.51,112.53,1900.0,104.0723,104.0908,104.0169,104.0354,1900.0
2017-02-24 13:20:00,112.55,112.62,112.55,112.56,4441.0,104.0538,104.1186,104.0538,104.0631,4441.0
2017-02-24 13:25:00,112.56,112.56,112.42,112.46,5150.0,104.0631,104.0631,103.9337,103.9706,5150.0
2017-02-24 13:30:00,112.46,112.58,112.46,112.58,2781.0,103.9706,104.0816,103.9706,104.0816,2781.0
2017-02-24 13:35:00,112.58,112.58,112.44,112.46,4874.0,104.0816,104.0816,103.9522,103.9706,4874.0
2017-02-24 13:40:00,112.45,112.47,112.38,112.47,4162.0,103.9614,103.9799,103.8967,103.9799,4162.0
2017-02-24 13:45:00,112.51,112.51,112.4,112.43,3612.0,104.0169,104.0169,103.9152,103.9429,3612.0
2017-02-24 13:50:00,112.45,112.48,112.43,112.47,4310.0,103.9614,103.9891,103.9429,103.9799,4310.0
2017-02-24 13:55:00,112.48,112.55,112.47,112.55,2315.0,103.9891,104.0538,103.9799,104.0538,2315.0
2017-02-24 14:00:00,112.55,112.57,112.48,112.5,2150.0,104.0538,104.0723,103.9891,104.0076,2150.0
2017-02-24 14:05:00,112.51,112.6,112.5,112.53,4200.0,104.0169,104.1001,104.0076,104.0354,4200.0
2017-02-24 14:10:00,112.53,112.55,112.52,112.53,2000.0,104.0354,104.0538,104.0261,104.0354,2000.0
2017-02-24 14:15:00,112.51,112.62,112.51,112.62,1802.0,104.0169,104.1186,104.0169,104.1186,1802.0
2017-02-24 14:20:00,112.64,112.64,112.55,112.56,6282.0,104.1371,104.1371,104.0538,104.0631,6282.0
2017-02-24 14:25:00,112.56,112.62,112.56,112.6,11754.0,104.0631,104.1186,104.0631,104.1001,11754.0
2017-02-24 14:30:00,112.62,112.73,112.62,112.69,3017.0,104.1186,104.2203,104.1186,104.1833,3017.0
2017-02-24 14:35:00,112.71,112.71,112.66,112.68,4409.0,104.2018,104.2018,104.1555,104.174,4409.0
2017-02-24 14:40:00,112.68,112.73,112.6,112.61,7090.0,104.174,104.2203,104.1001,104.1093,7090.0
2017-02-24 14:45:00,112.64,112.68,112.53,112.6,4837.0,104.1371,104.174,104.0354,104.1001,4837.0
2017-02-24 14:50:00,112.61,112.7,112.61,112.62,3112.0,104.1093,104.1925,104.1093,104.1186,3112.0
2017-02-24 14:55:00,112.62,112.69,112.57,112.57,3100.0,104.1186,104.1833,104.0723,104.0723,3100.0
2017-02-24 15:00:00,112.59,112.61,112.57,112.57,6403.0,104.0908,104.1093,104.0723,104.0723,6403.0
2017-02-24 15:05:00,112.56,112.66,112.55,112.66,4525.0,104.0631,104.1555,104.0538,104.1555,4525.0
2017-02-24 15:10:00,112.65,112.69,112.62,112.69,5075.0,104.1463,104.1833,104.1186,104.1833,5075.0
2017-02-24 15:15:00,112.69,112.74,112.67,112.74,5708.0,104.1833,104.2295,104.1648,104.2295,5708.0
2017-02-24 15:20:00,112.76,112.84,112.74,112.83,5829.0,104.248,104.322,104.2295,104.3127,5829.0
2017-02-24 15:25:00,112.83,112.85,112.81,112.85,5708.0,104.3127,104.3312,104.2942,104.3312,5708.0
2017-02-24 15:30:00,112.85,112.9,112.84,112.88,7208.0,104.3312,104.3774,104.322,104.3589,7208.0
2017-02-24 15:35:00,112.88,113.1,112.87,113.06,25550.0,104.3589,104.5623,104.3497,104.5253,25550.0
2017-02-24 15:40:00,113.04,113.13,113.01,113.07,10659.0,104.5069,104.5901,104.4791,104.5346,10659.0
2017-02-24 15:45:00,113.07,113.2,113.07,113.16,20094.0,104.5346,104.6548,104.5346,104.6178,20094.0
2017-02-24 15:50:00,113.16,113.2,113.1,113.13,15726.0,104.6178,104.6548,104.5623,104.5901,15726.0
2017-02-24 15:55:00,113.14,113.29,113.14,113.28,56272.0,104.5993,104.738,104.5993,104.7287,56272.0
2017-02-27 09:30:00,113.29,113.29,112.56,112.66,34398.0,104.738,104.738,104.0631,104.1555,34398.0
2017-02-27 09:35:00,112.82,112.84,111.86,112.08,46267.0,104.3035,104.322,103.4159,103.6193,46267.0
2017-02-27 09:40:00,112.09,112.21,111.11,111.13,86713.0,103.6286,103.7395,102.7226,102.741,86713.0
2017-02-27 09:45:00,111.15,111.35,110.77,110.94,97074.0,102.7595,102.9444,102.4082,102.5654,97074.0
2017-02-27 09:50:00,110.95,111.23,110.95,111.02,35624.0,102.5746,102.8335,102.5746,102.6393,35624.0
2017-02-27 09:55:00,111.14,111.52,111.1,111.46,20951.0,102.7503,103.1016,102.7133,103.0461,20951.0
2017-02-27 10:00:00,111.54,111.54,111.1,111.34,17475.0,103.1201,103.1201,102.7133,102.9352,17475.0
2017-02-27 10:05:00,111.36,111.57,111.34,111.38,20373.0,102.9537,103.1478,102.9352,102.9722,20373.0
2017-02-27 10:10:00,111.37,111.4,111.24,111.39,13757.0,102.9629,102.9907,102.8427,102.9814,13757.0
2017-02-27 10:15:00,111.44,111.69,111.43,111.54,6986.0,103.0276,103.2588,103.0184,103.1201,6986.0
2017-02-27 10:20:00,111.61,112.07,111.6,112.01,12778.0,103.1848,103.6101,103.1756,103.5546,12778.0
2017-02-27 10:25:00,111.99,112.34,111.99,112.2,9501.0,103.5361,103.8597,103.5361,103.7303,9501.0
2017-02-27 10:30:00,112.2,112.53,112.2,112.51,6231.0,103.7303,104.0354,103.7303,104.0169,6231.0
2017-02-27 10:35:00,112.47,112.47,112.3,112.44,7909.0,103.9799,103.9799,103.8227,103.9522,7909.0
2017-02-27 10:40:00,112.46,112.73,112.46,112.62,14267.0,103.9706,104.2203,103.9706,104.1186,14267.0
2017-02-27 10:45:00,112.62,112.65,112.45,112.45,10758.0,104.1186,104.1463,103.9614,103.9614,10758.0
2017-02-27 10:50:00,112.5,112.51,112.3,112.34,13015.0,104.0076,104.0169,103.8227,103.8597,13015.0
2017-02-27 10:55:00,112.33,112.35,112.2,112.2,5045.0,103.8505,103.8689,103.7303,103.7303,5045.0
2017-02-27 11:00:00,112.21,112.33,112.19,112.33,7373.0,103.7395,103.8505,103.721,103.8505,7373.0
2017-02-27 11:05:00,112.36,112.39,112.31,112.36,6426.0,103.8782,103.9059,103.832,103.8782,6426.0
2017-02-27 11:10:00,112.37,112.42,112.21,112.23,10279.0,103.8874,103.9337,103.7395,103.758,10279.0
2017-02-27 11:15:00,112.26,112.3,112.19,112.24,7441.0,103.7857,103.8227,103.721,103.7672,7441.0
2017-02-27 11:20:00,112.23,112.24,112.05,112.08,5085.0,103.758,103.7672,103.5916,103.6193,5085.0
2017-02-27 11:25:00,112.07,112.12,112.05,112.1,6300.0,103.6101,103.6563,103.5916,103.6378,6300.0
2017-02-27 11:30:00,112.08,112.08,111.99,112.04,3884.0,103.6193,103.6193,103.5361,103.5823,3884.0
2017-02-27 11:35:00,112.02,112.09,112.02,112.04,3200.0,103.5639,103.6286,103.5639,103.5823,3200.0
2017-02-27 11:40:00,112.03,112.06,111.97,112.0,10065.0,103.5731,103.6008,103.5176,103.5454,10065.0
2017-02-27 11:45:00,112.0,112.08,111.86,111.9,16230.0,103.5454,103.6193,103.4159,103.4529,16230.0
2017-02-27 11:50:00,111.94,111.95,111.85,111.86,4724.0,103.4899,103.4991,103.4067,103.4159,4724.0
2017-02-27 11:55:00,111.89,112.0,111.86,111.95,9509.0,103.4437,103.5454,103.4159,103.4991,9509.0
2017-02-27 12:00:00,111.95,111.96,111.87,111.92,9346.0,103.4991,103.5084,103.4252,103.4714,9346.0
2017-02-27 12:05:00,111.9,112.03,111.9,111.95,11328.0,103.4529,103.5731,103.4529,103.4991,11328.0
2017-02-27 12:10:00,111.98,112.03,111.91,111.91,10403.0,103.5269,103.5731,103.4622,103.4622,10403.0
2017-02-27 12:15:00,111.93,111.95,111.88,111.88,2700.0,103.4807,103.4991,103.4344,103.4344,2700.0
2017-02-27 12:20:00,111.88,111.91,111.67,111.69,42977.0,103.4344,103.4622,103.2403,103.2588,42977.0
2017-02-27 12:25:00,111.67,111.91,111.67,111.88,22815.0,103.2403,103.4622,103.2403,103.4344,22815.0
2017-02-27 12:30:00,111.9,111.95,111.89,111.9,6537.0,103.4529,103.4991,103.4437,103.4529,6537.0
2017-02-27 12:35:00,111.94,112.01,111.91,111.96,8774.0,103.4899,103.5546,103.4622,103.5084,8774.0
2017-02-27 12:40:00,111.97,111.99,111.92,111.92,4900.0,103.5176,103.5361,103.4714,103.4714,4900.0
2017-02-27 12:45:00,111.93,111.98,111.9,111.9,3548.0,103.4807,103.5269,103.4529,103.4529,3548.0
2017-02-27 12:50:00,111.91,111.94,111.86,111.88,3800.0,103.4622,103.4899,103.4159,103.4344,3800.0
2017-02-27 12:55:00,111.86,111.86,111.82,111.84,3400.0,103.4159,103.4159,103.379,103.3974,3400.0
2017-02-27 13:00:00,111.84,111.91,111.82,111.82,13901.0,103.3974,103.4622,103.379,103.379,13901.0
2017-02-27 13:05:00,111.81,111.88,111.8,111.88,6729.0,103.3697,103.4344,103.3605,103.4344,6729.0
2017-02-27 13:10:00,111.89,111.91,111.81,111.91,4400.0,103.4437,103.4622,103.3697,103.4622,4400.0
2017-02-27 13:15:00,111.91,111.91,111.78,111.84,13364.0,103.4622,103.4622,103.342,103.3974,13364.0
2017-02-27 13:20:00,111.87,111.94,111.87,111.9,2620.0,103.4252,103.4899,103.4252,103.4529,2620.0
2017-02-27 13:25:00,111.89,111.94,111.85,111.86,5973.0,103.4437,103.4899,103.4067,103.4159,5973.0
2017-02-27 13:30:00,111.85,111.86,111.73,111.75,63827.0,103.4067,103.4159,103.2957,103.3142,63827.0
2017-02-27 13:35:00,111.75,111.78,111.73,111.74,10187.0,103.3142,103.342,103.2957,103.305,10187.0
2017-02-27 13:40:00,111.75,111.75,111.6,111.6,12966.0,103.3142,103.3142,103.1756,103.1756,12966.0
2017-02-27 13:45:00,111.63,111.63,111.57,111.58,10222.0,103.2033,103.2033,103.1478,103.1571,10222.0
2017-02-27 13:50:00,111.59,111.61,111.57,111.58,7155.0,103.1663,103.1848,103.1478,103.1571,7155.0
2017-02-27 13:55:00,111.6,111.73,111.59,111.73,10026.0,103.1756,103.2957,103.1663,103.2957,10026.0
2017-02-27 14:00:00,111.73,111.79,111.71,111.76,74723.0,103.2957,103.3512,103.2773,103.3235,74723.0
2017-02-27 14:05:00,111.76,111.85,111.73,111.83,8300.0,103.3235,103.4067,103.2957,103.3882,8300.0
2017-02-27 14:10:00,111.82,111.98,111.82,111.83,46353.0,103.379,103.5269,103.379,103.3882,46353.0
2017-02-27 14:15:00,111.81,111.87,111.77,111.79,35217.0,103.3697,103.4252,103.3327,103.3512,35217.0
2017-02-27 14:20:00,111.79,111.87,111.77,111.85,14000.0,103.3512,103.4252,103.3327,103.4067,14000.0
2017-02-27 14:25:00,111.89,112.1,111.87,112.0,18959.0,103.4437,103.6378,103.4252,103.5454,18959.0
2017-02-27 14:30:00,112.0,112.05,111.97,111.98,19473.0,103.5454,103.5916,103.5176,103.5269,19473.0
2017-02-27 14:35:00,111.97,112.04,111.93,111.99,29578.0,103.5176,103.5823,103.4807,103.5361,29578.0
2017-02-27 14:40:00,112.0,112.01,111.94,111.98,12034.0,103.5454,103.5546,103.4899,103.5269,12034.0
2017-02-27 14:45:00,111.96,112.0,111.92,112.0,13402.0,103.5084,103.5454,103.4714,103.5454,13402.0
2017-02-27 14:50:00,112.0,112.01,111.94,111.98,14845.0,103.5454,103.5546,103.4899,103.5269,14845.0
2017-02-27 14:55:00,111.96,112.02,111.92,111.92,9617.0,103.5084,103.5639,103.4714,103.4714,9617.0
2017-02-27 15:00:00,111.94,112.14,111.91,112.07,48543.0,103.4899,103.6748,103.4622,103.6101,48543.0
2017-02-27 15:05:00,112.08,112.19,111.92,112.18,59319.0,103.6193,103.721,103.4714,103.7118,59319.0
2017-02-27 15:10:00,112.2,112.25,112.16,112.25,12664.0,103.7303,103.7765,103.6933,103.7765,12664.0
2017-02-27 15:15:00,112.29,112.3,112.21,112.21,10937.0,103.8135,103.8227,103.7395,103.7395,10937.0
2017-02-27 15:20:00,112.2,112.22,112.17,112.22,17858.0,103.7303,103.7488,103.7025,103.7488,17858.0
2017-02-27 15:25:00,112.2,112.2,112.11,112.19,16420.0,103.7303,103.7303,103.6471,103.721,16420.0
2017-02-27 15:30:00,112.19,112.23,112.16,112.18,19659.0,103.721,103.758,103.6933,103.7118,19659.0
2017-02-27 15:35:00,112.19,112.22,112.13,112.14,13632.0,103.721,103.7488,103.6656,103.6748,13632.0
2017-02-27 15:40:00,112.14,112.21,112.12,112.13,22838.0,103.6748,103.7395,103.6563,103.6656,22838.0
2017-02-27 15:45:00,112.14,112.16,112.02,112.04,25333.0,103.6748,103.6933,103.5639,103.5823,25333.0
2017-02-27 15:50:00,112.04,112.14,112.04,112.08,35072.0,103.5823,103.6748,103.5823,103.6193,35072.0
2017-02-27 15:55:00,112.08,112.11,112.04,112.05,56043.0,103.6193,103.6471,103.5823,103.5916,56043.0
2017-02-28 09:30:00,111.91,112.31,111.18,112.0,18534.0,103.4622,103.832,102.7873,103.5454,18534.0
2017-02-28 09:35:00,112.01,112.14,111.9,111.9,9902.0,103.5546,103.6748,103.4529,103.4529,9902.0
2017-02-28 09:40:00,111.85,112.1,111.85,112.1,3616.0,103.4067,103.6378,103.4067,103.6378,3616.0
2017-02-28 09:45:00,112.08,112.32,112.07,112.23,6839.0,103.6193,103.8412,103.6101,103.758,6839.0
2017-02-28 09:50:00,112.18,112.18,111.92,111.92,6240.0,103.7118,103.7118,103.4714,103.4714,6240.0
2017-02-28 09:55:00,111.91,111.94,111.83,111.89,6204.0,103.4622,103.4899,103.3882,103.4437,6204.0
2017-02-28 10:00:00,111.88,112.08,111.88,112.08,10233.0,103.4344,103.6193,103.4344,103.6193,10233.0
2017-02-28 10:05:00,112.09,112.26,112.09,112.12,11753.0,103.6286,103.7857,103.6286,103.6563,11753.0
2017-02-28 10:10:00,112.19,112.23,112.08,112.16,13641.0,103.721,103.758,103.6193,103.6933,13641.0
2017-02-28 10:15:00,112.16,112.16,112.06,112.15,9935.0,103.6933,103.6933,103.6008,103.684,9935.0
2017-02-28 10:20:00,112.15,112.15,111.99,112.02,8992.0,103.684,103.684,103.5361,103.5639,8992.0
2017-02-28 10:25:00,112.04,112.04,111.79,111.79,5996.0,103.5823,103.5823,103.3512,103.3512,5996.0
2017-02-28 10:30:00,111.81,112.04,111.81,111.94,5900.0,103.3697,103.5823,103.3697,103.4899,5900.0
2017-02-28 10:35:00,111.95,112.09,111.95,112.09,3400.0,103.4991,103.6286,103.4991,103.6286,3400.0
2017-02-28 10:40:00,112.04,112.05,111.92,111.92,7352.0,103.5823,103.5916,103.4714,103.4714,7352.0
2017-02-28 10:45:00,111.93,111.93,111.84,111.89,6916.0,103.4807,103.4807,103.3974,103.4437,6916.0
2017-02-28 10:50:00,111.89,111.89,111.75,111.75,4401.0,103.4437,103.4437,103.3142,103.3142,4401.0
2017-02-28 10:55:00,111.74,111.74,111.61,111.61,2000.0,103.305,103.305,103.1848,103.1848,2000.0
2017-02-28 11:00:00,111.61,111.78,111.61,111.72,7746.0,103.1848,103.342,103.1848,103.2865,7746.0
2017-02-28 11:05:00,111.73,111.91,111.68,111.86,11224.0,103.2957,103.4622,103.2495,103.4159,11224.0
2017-02-28 11:10:00,111.86,111.89,111.75,111.78,5522.0,103.4159,103.4437,103.3142,103.342,5522.0
2017-02-28 11:15:00,111.8,111.9,111.8,111.88,6201.0,103.3605,103.4529,103.3605,103.4344,6201.0
2017-02-28 11:20:00,111.89,111.9,111.86,111.88,5100.0,103.4437,103.4529,103.4159,103.4344,5100.0
2017-02-28 11:25:00,111.88,111.92,111.82,111.91,5200.0,103.4344,103.4714,103.379,103.4622,5200.0
2017-02-28 11:30:00,111.94,111.94,111.84,111.84,7663.0,103.4899,103.4899,103.3974,103.3974,7663.0
2017-02-28 11:35:00,111.87,111.91,111.84,111.85,8416.0,103.4252,103.4622,103.3974,103.4067,8416.0
2017-02-28 11:40:00,111.84,111.85,111.76,111.84,7403.0,103.3974,103.4067,103.3235,103.3974,7403.0
2017-02-28 11:45:00,111.84,111.86,111.71,111.74,6278.0,103.3974,103.4159,103.2773,103.305,6278.0
2017-02-28 11:50:00,111.72,111.74,111.64,111.65,4676.0,103.2865,103.305,103.2125,103.2218,4676.0
2017-02-28 11:55:00,111.66,111.72,111.66,111.69,3400.0,103.231,103.2865,103.231,103.2588,3400.0
2017-02-28 12:00:00,111.69,111.78,111.69,111.75,10518.0,103.2588,103.342,103.2588,103.3142,10518.0
2017-02-28 12:05:00,111.75,111.78,111.58,111.58,12193.0,103.3142,103.342,103.1571,103.1571,12193.0
2017-02-28 12:10:00,111.58,111.6,111.52,111.53,3336.0,103.1571,103.1756,103.1016,103.1108,3336.0
2017-02-28 12:15:00,111.53,111.53,111.46,111.49,5528.0,103.1108,103.1108,103.0461,103.0739,5528.0
2017-02-28 12:20:00,111.49,111.5,111.34,111.37,14598.0,103.0739,103.0831,102.9352,102.9629,14598.0
2017-02-28 12:25:00,111.34,111.44,111.31,111.39,7692.0,102.9352,103.0276,102.9075,102.9814,7692.0
2017-02-28 12:30:00,111.4,111.41,111.35,111.38,2700.0,102.9907,102.9999,102.9444,102.9722,2700.0
2017-02-28 12:35:00,111.37,111.37,111.32,111.34,2900.0,102.9629,102.9629,102.9167,102.9352,2900.0
2017-02-28 12:40:00,111.36,111.4,111.27,111.31,9068.0,102.9537,102.9907,102.8705,102.9075,9068.0
2017-02-28 12:45:00,111.31,111.42,111.28,111.42,5910.0,102.9075,103.0091,102.8797,103.0091,5910.0
2017-02-28 12:50:00,111.42,111.42,111.26,111.26,9225.0,103.0091,103.0091,102.8612,102.8612,9225.0
2017-02-28 12:55:00,111.27,111.29,111.25,111.27,8190.0,102.8705,102.889,102.852,102.8705,8190.0
2017-02-28 13:00:00,111.28,111.35,111.24,111.27,12149.0,102.8797,102.9444,102.8427,102.8705,12149.0
2017-02-28 13:05:00,111.29,111.38,111.25,111.29,13553.0,102.889,102.9722,102.852,102.889,13553.0
2017-02-28 13:10:00,111.3,111.38,111.29,111.37,13558.0,102.8982,102.9722,102.889,102.9629,13558.0
2017-02-28 13:15:00,111.37,111.39,111.23,111.23,9200.0,102.9629,102.9814,102.8335,102.8335,9200.0
2017-02-28 13:20:00,111.24,111.33,111.24,111.24,6332.0,102.8427,102.9259,102.8427,102.8427,6332.0
2017-02-28 13:25:00,111.24,111.26,111.13,111.17,5859.0,102.8427,102.8612,102.741,102.778,5859.0
2017-02-28 13:30:00,111.17,111.22,111.12,111.12,5878.0,102.778,102.8242,102.7318,102.7318,5878.0
2017-02-28 13:35:00,111.15,111.3,111.15,111.29,5492.0,102.7595,102.8982,102.7595,102.889,5492.0
2017-02-28 13:40:00,111.29,111.31,111.25,111.31,9239.0,102.889,102.9075,102.852,102.9075,9239.0
2017-02-28 13:45:00,111.32,111.36,111.27,111.34,7532.0,102.9167,102.9537,102.8705,102.9352,7532.0
2017-02-28 13:50:00,111.36,111.36,111.26,111.31,3906.0,102.9537,102.9537,102.8612,102.9075,3906.0
2017-02-28 13:55:00,111.34,111.34,111.26,111.28,7855.0,102.9352,102.9352,102.8612,102.8797,7855.0
2017-02-28 14:00:00,111.29,111.33,111.25,111.25,7937.0,102.889,102.9259,102.852,102.852,7937.0
2017-02-28 14:05:00,111.25,111.25,111.18,111.19,4814.0,102.852,102.852,102.7873,102.7965,4814.0
2017-02-28 14:10:00,111.19,111.23,111.11,111.14,8050.0,102.7965,102.8335,102.7226,102.7503,8050.0
2017-02-28 14:15:00,111.14,111.23,111.14,111.2,12176.0,102.7503,102.8335,102.7503,102.8058,12176.0
2017-02-28 14:20:00,111.18,111.19,111.02,111.03,18296.0,102.7873,102.7965,102.6393,102.6486,18296.0
2017-02-28 14:25:00,111.05,111.25,111.05,111.24,10070.0,102.6671,102.852,102.6671,102.8427,10070.0
2017-02-28 14:30:00,111.26,111.29,111.23,111.23,5797.0,102.8612,102.889,102.8335,102.8335,5797.0
2017-02-28 14:35:00,111.26,111.31,111.25,111.3,5483.0,102.8612,102.9075,102.852,102.8982,5483.0
2017-02-28 14:40:00,111.35,111.44,111.2,111.21,8760.0,102.9444,103.0276,102.8058,102.815,8760.0
2017-02-28 14:45:00,111.25,111.42,111.25,111.42,6766.0,102.852,103.0091,102.852,103.0091,6766.0
2017-02-28 14:50:00,111.4,111.4,111.34,111.36,3761.0,102.9907,102.9907,102.9352,102.9537,3761.0
2017-02-28 14:55:00,111.37,111.48,111.36,111.46,6188.0,102.9629,103.0646,102.9537,103.0461,6188.0
2017-02-28 15:00:00,111.48,111.51,111.44,111.51,5649.0,103.0646,103.0924,103.0276,103.0924,5649.0
2017-02-28 15:05:00,111.51,111.61,111.48,111.61,4502.0,103.0924,103.1848,103.0646,103.1848,4502.0
2017-02-28 15:10:00,111.64,111.76,111.63,111.74,8800.0,103.2125,103.3235,103.2033,103.305,8800.0
2017-02-28 15:15:00,111.72,111.77,111.72,111.76,7355.0,103.2865,103.3327,103.2865,103.3235,7355.0
2017-02-28 15:20:00,111.75,111.76,111.69,111.69,7653.0,103.3142,103.3235,103.2588,103.2588,7653.0
2017-02-28 15:25:00,111.7,111.7,111.57,111.62,8706.0,103.268,103.268,103.1478,103.1941,8706.0
2017-02-28 15:30:00,111.61,111.68,111.54,111.56,13754.0,103.1848,103.2495,103.1201,103.1386,13754.0
2017-02-28 15:35:00,111.58,111.62,111.43,111.45,15236.0,103.1571,103.1941,103.0184,103.0369,15236.0
2017-02-28 15:40:00,111.44,111.47,111.39,111.46,12821.0,103.0276,103.0554,102.9814,103.0461,12821.0
2017-02-28 15:45:00,111.44,111.56,111.44,111.55,21926.0,103.0276,103.1386,103.0276,103.1293,21926.0
2017-02-28 15:50:00,111.55,111.56,111.47,111.5,30949.0,103.1293,103.1386,103.0554,103.0831,30949.0
2017-02-28 15:55:00,111.49,111.49,111.36,111.37,83547.0,103.0739,103.0739,102.9537,102.9629,83547.0
2017-03-01 09:30:00,112.65,113.51,112.38,113.2,28418.0,104.1463,104.9414,103.8967,104.6548,28418.0
2017-03-01 09:35:00,113.22,113.32,112.62,112.64,10334.0,104.6733,104.7657,104.1186,104.1371,10334.0
2017-03-01 09:40:00,112.69,112.71,112.31,112.56,10792.0,104.1833,104.2018,103.832,104.0631,10792.0
2017-03-01 09:45:00,112.57,112.66,112.39,112.48,12372.0,104.0723,104.1555,103.9059,103.9891,12372.0
2017-03-01 09:50:00,112.42,112.69,112.42,112.69,8335.0,103.9337,104.1833,103.9337,104.1833,8335.0
2017-03-01 09:55:00,112.73,112.83,112.7,112.79,4159.0,104.2203,104.3127,104.1925,104.2757,4159.0
2017-03-01 10:00:00,112.81,112.84,112.67,112.67,6005.0,104.2942,104.322,104.1648,104.1648,6005.0
2017-03-01 10:05:00,112.72,112.85,112.65,112.77,7908.0,104.211,104.3312,104.1463,104.2572,7908.0
2017-03-01 10:10:00,112.81,113.01,112.8,112.93,11829.0,104.2942,104.4791,104.285,104.4052,11829.0
2017-03-01 10:15:00,113.0,113.11,112.91,113.09,18749.0,104.4699,104.5716,104.3867,104.5531,18749.0
2017-03-01 10:20:00,113.11,113.16,113.05,113.11,8784.0,104.5716,104.6178,104.5161,104.5716,8784.0
2017-03-01 10:25:00,113.08,113.09,112.95,113.02,7414.0,104.5438,104.5531,104.4237,104.4884,7414.0
2017-03-01 10:30:00,113.04,113.04,112.9,112.96,17190.0,104.5069,104.5069,104.3774,104.4329,17190.0
2017-03-01 10:35:00,112.98,113.01,112.92,112.99,11505.0,104.4514,104.4791,104.3959,104.4606,11505.0
2017-03-01 10:40:00,112.99,113.0,112.77,112.79,16152.0,104.4606,104.4699,104.2572,104.2757,16152.0
2017-03-01 10:45:00,112.77,112.8,112.6,112.6,5319.0,104.2572,104.285,104.1001,104.1001,5319.0
2017-03-01 10:50:00,112.62,112.67,112.54,112.6,13773.0,104.1186,104.1648,104.0446,104.1001,13773.0
2017-03-01 10:55:00,112.62,112.67,112.5,112.59,10644.0,104.1186,104.1648,104.0076,104.0908,10644.0
2017-03-01 11:00:00,112.6,112.61,112.45,112.49,8217.0,104.1001,104.1093,103.9614,103.9984,8217.0
2017-03-01 11:05:00,112.48,112.62,112.44,112.62,14217.0,103.9891,104.1186,103.9522,104.1186,14217.0
2017-03-01 11:10:00,112.61,112.64,112.55,112.61,6385.0,104.1093,104.1371,104.0538,104.1093,6385.0
2017-03-01 11:15:00,112.7,113.01,112.7,112.94,21912.0,104.1925,104.4791,104.1925,104.4144,21912.0
2017-03-01 11:20:00,112.93,113.13,112.92,113.13,11010.0,104.4052,104.5901,104.3959,104.5901,11010.0
2017-03-01 11:25:00,113.14,113.33,113.1,113.33,10738.0,104.5993,104.775,104.5623,104.775,10738.0
2017-03-01 11:30:00,113.31,113.35,113.16,113.16,7548.0,104.7565,104.7935,104.6178,104.6178,7548.0
2017-03-01 11:35:00,113.16,113.2,113.1,113.1,15200.0,104.6178,104.6548,104.5623,104.5623,15200.0
2017-03-01 11:40:00,113.11,113.12,112.95,112.96,17640.0,104.5716,104.5808,104.4237,104.4329,17640.0
2017-03-01 11:45:00,112.96,112.97,112.89,112.94,4000.0,104.4329,104.4421,104.3682,104.4144,4000.0
2017-03-01 11:50:00,112.94,113.22,112.94,113.2,6400.0,104.4144,104.6733,104.4144,104.6548,6400.0
2017-03-01 11:55:00,113.23,113.23,113.1,113.21,6268.0,104.6825,104.6825,104.5623,104.664,6268.0
2017-03-01 12:00:00,113.22,113.25,113.11,113.21,8148.0,104.6733,104.701,104.5716,104.664,8148.0
2017-03-01 12:05:00,113.24,113.29,113.15,113.23,4396.0,104.6918,104.738,104.6086,104.6825,4396.0
2017-03-01 12:10:00,113.23,113.33,113.2,113.29,4368.0,104.6825,104.775,104.6548,104.738,4368.0
2017-03-01 12:15:00,113.3,113.3,113.09,113.1,6600.0,104.7472,104.7472,104.5531,104.5623,6600.0
2017-03-01 12:20:00,113.1,113.1,112.91,112.99,5400.0,104.5623,104.5623,104.3867,104.4606,5400.0
2017-03-01 12:25:00,112.91,112.96,112.82,112.92,4900.0,104.3867,104.4329,104.3035,104.3959,4900.0
2017-03-01 12:30:00,112.88,112.99,112.76,112.88,13711.0,104.3589,104.4606,104.248,104.3589,13711.0
2017-03-01 12:35:00,112.88,112.99,112.8,112.8,6106.0,104.3589,104.4606,104.285,104.285,6106.0
2017-03-01 12:40:00,112.8,112.98,112.77,112.97,3576.0,104.285,104.4514,104.2572,104.4421,3576.0
2017-03-01 12:45:00,112.93,112.94,112.84,112.94,3139.0,104.4052,104.4144,104.322,104.4144,3139.0
2017-03-01 12:50:00,112.94,113.07,112.94,113.03,6953.0,104.4144,104.5346,104.4144,104.4976,6953.0
2017-03-01 12:55:00,113.02,113.04,112.91,113.0,4950.0,104.4884,104.5069,104.3867,104.4699,4950.0
2017-03-01 13:00:00,113.01,113.03,112.9,112.98,4101.0,104.4791,104.4976,104.3774,104.4514,4101.0
2017-03-01 13:05:00,113.01,113.05,112.95,113.04,3556.0,104.4791,104.5161,104.4237,104.5069,3556.0
2017-03-01 13:10:00,113.02,113.06,112.87,113.0,8815.0,104.4884,104.5253,104.3497,104.4699,8815.0
2017-03-01 13:15:00,113.02,113.07,112.97,112.97,2850.0,104.4884,104.5346,104.4421,104.4421,2850.0
2017-03-01 13:20:00,112.97,113.09,112.96,112.98,5032.0,104.4421,104.5531,104.4329,104.4514,5032.0
2017-03-01 13:25:00,113.0,113.05,112.95,113.03,4484.0,104.4699,104.5161,104.4237,104.4976,4484.0
2017-03-01 13:30:00,113.02,113.05,113.01,113.03,4900.0,104.4884,104.5161,104.4791,104.4976,4900.0
2017-03-01 13:35:00,113.03,113.03,112.95,112.98,4075.0,104.4976,104.4976,104.4237,104.4514,4075.0
2017-03-01 13:40:00,113.0,113.0,112.88,112.92,6452.0,104.4699,104.4699,104.3589,104.3959,6452.0
2017-03-01 13:45:00,112.91,113.06,112.9,113.01,3182.0,104.3867,104.5253,104.3774,104.4791,3182.0
2017-03-01 13:50:00,112.99,113.04,112.97,112.97,5679.0,104.4606,104.5069,104.4421,104.4421,5679.0
2017-03-01 13:55:00,112.99,113.03,112.88,112.89,7356.0,104.4606,104.4976,104.3589,104.3682,7356.0
2017-03-01 14:00:00,112.93,112.98,112.88,112.98,4233.0,104.4052,104.4514,104.3589,104.4514,4233.0
2017-03-01 14:05:00,112.99,113.02,112.95,112.97,5801.0,104.4606,104.4884,104.4237,104.4421,5801.0
2017-03-01 14:10:00,112.98,113.08,112.94,113.06,4212.0,104.4514,104.5438,104.4144,104.5253,4212.0
2017-03-01 14:15:00,113.09,113.27,113.09,113.23,7908.0,104.5531,104.7195,104.5531,104.6825,7908.0
2017-03-01 14:20:00,113.24,113.3,113.19,113.3,5525.0,104.6918,104.7472,104.6455,104.7472,5525.0
2017-03-01 14:25:00,113.29,113.32,113.21,113.31,4172.0,104.738,104.7657,104.664,104.7565,4172.0
2017-03-01 14:30:00,113.33,113.34,113.25,113.27,6143.0,104.775,104.7842,104.701,104.7195,6143.0
2017-03-01 14:35:00,113.27,113.29,113.16,113.18,5084.0,104.7195,104.738,104.6178,104.6363,5084.0
2017-03-01 14:40:00,113.17,113.17,113.1,113.12,6479.0,104.627,104.627,104.5623,104.5808,6479.0
2017-03-01 14:45:00,113.14,113.16,113.11,113.15,6537.0,104.5993,104.6178,104.5716,104.6086,6537.0
2017-03-01 14:50:00,113.17,113.21,113.12,113.12,4724.0,104.627,104.664,104.5808,104.5808,4724.0
2017-03-01 14:55:00,113.18,113.26,113.16,113.18,7871.0,104.6363,104.7103,104.6178,104.6363,7871.0
2017-03-01 15:00:00,113.19,113.21,113.13,113.18,7850.0,104.6455,104.664,104.5901,104.6363,7850.0
2017-03-01 15:05:00,113.16,113.2,113.06,113.07,7793.0,104.6178,104.6548,104.5253,104.5346,7793.0
2017-03-01 15:10:00,113.08,113.27,113.08,113.25,8304.0,104.5438,104.7195,104.5438,104.701,8304.0
2017-03-01 15:15:00,113.25,113.25,113.17,113.18,9197.0,104.701,104.701,104.627,104.6363,9197.0
2017-03-01 15:20:00,113.19,113.23,113.1,113.17,8446.0,104.6455,104.6825,104.5623,104.627,8446.0
2017-03-01 15:25:00,113.15,113.25,113.14,113.2,8206.0,104.6086,104.701,104.5993,104.6548,8206.0
2017-03-01 15:30:00,113.2,113.23,113.16,113.21,13950.0,104.6548,104.6825,104.6178,104.664,13950.0
2017-03-01 15:35:00,113.22,113.29,113.21,113.24,17812.0,104.6733,104.738,104.664,104.6918,17812.0
2017-03-01 15:40:00,113.24,113.34,113.24,113.33,40946.0,104.6918,104.7842,104.6918,104.775,40946.0
2017-03-01 15:45:00,113.29,113.37,113.26,113.37,105843.0,104.738,104.8119,104.7103,104.8119,105843.0
2017-03-01 15:50:00,113.37,113.38,113.3,113.31,44814.0,104.8119,104.8212,104.7472,104.7565,44814.0
2017-03-01 15:55:00,113.31,113.33,113.18,113.2,71123.0,104.7565,104.775,104.6363,104.6548,71123.0
2017-03-02 09:30:00,112.6,112.77,112.41,112.62,57870.0,104.1001,104.2572,103.9244,104.1186,57870.0
2017-03-02 09:35:00,112.69,112.75,112.54,112.64,6048.0,104.1833,104.2388,104.0446,104.1371,6048.0
2017-03-02 09:40:00,112.74,112.74,112.41,112.54,19068.0,104.2295,104.2295,103.9244,104.0446,19068.0
2017-03-02 09:45:00,112.6,112.6,112.26,112.34,26458.0,104.1001,104.1001,103.7857,103.8597,26458.0
2017-03-02 09:50:00,112.31,112.31,112.14,112.23,13599.0,103.832,103.832,103.6748,103.758,13599.0
2017-03-02 09:55:00,112.2,112.27,112.15,112.16,6338.0,103.7303,103.795,103.684,103.6933,6338.0
2017-03-02 10:00:00,112.17,112.23,112.12,112.18,12160.0,103.7025,103.758,103.6563,103.7118,12160.0
2017-03-02 10:05:00,112.22,112.24,112.0,112.0,9463.0,103.7488,103.7672,103.5454,103.5454,9463.0
2017-03-02 10:10:00,112.02,112.13,111.99,112.04,7611.0,103.5639,103.6656,103.5361,103.5823,7611.0
2017-03-02 10:15:00,112.06,112.09,111.98,112.02,8164.0,103.6008,103.6286,103.5269,103.5639,8164.0
2017-03-02 10:20:00,112.03,112.18,112.03,112.13,6859.0,103.5731,103.7118,103.5731,103.6656,6859.0
2017-03-02 10:25:00,112.17,112.24,112.13,112.24,9185.0,103.7025,103.7672,103.6656,103.7672,9185.0
2017-03-02 10:30:00,112.25,112.33,112.22,112.31,6939.0,103.7765,103.8505,103.7488,103.832,6939.0
2017-03-02 10:35:00,112.32,112.42,112.3,112.37,7341.0,103.8412,103.9337,103.8227,103.8874,7341.0
2017-03-02 10:40:00,112.37,112.44,112.32,112.42,4643.0,103.8874,103.9522,103.8412,103.9337,4643.0
2017-03-02 10:45:00,112.43,112.47,112.34,112.45,5599.0,103.9429,103.9799,103.8597,103.9614,5599.0
2017-03-02 10:50:00,112.44,112.44,112.25,112.35,9657.0,103.9522,103.9522,103.7765,103.8689,9657.0
2017-03-02 10:55:00,112.35,112.4,112.31,112.38,3836.0,103.8689,103.9152,103.832,103.8967,3836.0
2017-03-02 11:00:00,112.36,112.36,112.16,112.18,8379.0,103.8782,103.8782,103.6933,103.7118,8379.0
2017-03-02 11:05:00,112.15,112.15,112.03,112.03,4253.0,103.684,103.684,103.5731,103.5731,4253.0
2017-03-02 11:10:00,112.01,112.15,111.95,112.15,11315.0,103.5546,103.684,103.4991,103.684,11315.0
2017-03-02 11:15:00,112.22,112.22,112.13,112.18,5050.0,103.7488,103.7488,103.6656,103.7118,5050.0
2017-03-02 11:20:00,112.16,112.19,112.04,112.04,6780.0,103.6933,103.721,103.5823,103.5823,6780.0
2017-03-02 11:25:00,112.1,112.1,111.98,112.02,4512.0,103.6378,103.6378,103.5269,103.5639,4512.0
2017-03-02 11:30:00,112.01,112.07,111.92,111.97,8880.0,103.5546,103.6101,103.4714,103.5176,8880.0
2017-03-02 11:35:00,111.96,111.99,111.93,111.98,2880.0,103.5084,103.5361,103.4807,103.5269,2880.0
2017-03-02 11:40:00,111.99,111.99,111.95,111.95,4369.0,103.5361,103.5361,103.4991,103.4991,4369.0
2017-03-02 11:45:00,111.96,112.12,111.95,112.12,6446.0,103.5084,103.6563,103.4991,103.6563,6446.0
2017-03-02 11:50:00,112.13,112.31,112.13,112.31,5607.0,103.6656,103.832,103.6656,103.832,5607.0
2017-03-02 11:55:00,112.32,112.38,112.32,112.36,8305.0,103.8412,103.8967,103.8412,103.8782,8305.0
2017-03-02 12:00:00,112.36,112.4,112.3,112.36,5836.0,103.8782,103.9152,103.8227,103.8782,5836.0
2017-03-02 12:05:00,112.38,112.4,112.31,112.35,5583.0,103.8967,103.9152,103.832,103.8689,5583.0
2017-03-02 12:10:00,112.36,112.36,112.27,112.27,2044.0,103.8782,103.8782,103.795,103.795,2044.0
2017-03-02 12:15:00,112.27,112.37,112.27,112.32,2305.0,103.795,103.8874,103.795,103.8412,2305.0
2017-03-02 12:20:00,112.35,112.35,112.21,112.22,4815.0,103.8689,103.8689,103.7395,103.7488,4815.0
2017-03-02 12:25:00,112.26,112.33,112.19,112.25,6019.0,103.7857,103.8505,103.721,103.7765,6019.0
2017-03-02 12:30:00,112.25,112.3,112.14,112.14,6450.0,103.7765,103.8227,103.6748,103.6748,6450.0
2017-03-02 12:35:00,112.17,112.3,112.17,112.3,1800.0,103.7025,103.8227,103.7025,103.8227,1800.0
2017-03-02 12:40:00,112.29,112.33,112.25,112.33,2927.0,103.8135,103.8505,103.7765,103.8505,2927.0
2017-03-02 12:45:00,112.32,112.32,112.17,112.19,3214.0,103.8412,103.8412,103.7025,103.721,3214.0
2017-03-02 12:50:00,112.18,112.23,112.13,112.23,2964.0,103.7118,103.758,103.6656,103.758,2964.0
2017-03-02 12:55:00,112.23,112.25,112.18,112.23,1000.0,103.758,103.7765,103.7118,103.758,1000.0
2017-03-02 13:00:00,112.2,112.26,112.18,112.25,12961.0,103.7303,103.7857,103.7118,103.7765,12961.0
2017-03-02 13:05:00,112.3,112.39,112.27,112.39,2596.0,103.8227,103.9059,103.795,103.9059,2596.0
2017-03-02 13:10:00,112.39,112.4,112.34,112.34,2413.0,103.9059,103.9152,103.8597,103.8597,2413.0
2017-03-02 13:15:00,112.37,112.38,112.36,112.38,1300.0,103.8874,103.8967,103.8782,103.8967,1300.0
2017-03-02 13:20:00,112.38,112.46,112.38,112.46,6112.0,103.8967,103.9706,103.8967,103.9706,6112.0
2017-03-02 13:25:00,112.45,112.48,112.43,112.48,2600.0,103.9614,103.9891,103.9429,103.9891,2600.0
2017-03-02 13:30:00,112.44,112.48,112.42,112.47,2000.0,103.9522,103.9891,103.9337,103.9799,2000.0
2017-03-02 13:35:00,112.46,112.47,112.44,112.46,4074.0,103.9706,103.9799,103.9522,103.9706,4074.0
2017-03-02 13:40:00,112.48,112.48,112.42,112.45,4082.0,103.9891,103.9891,103.9337,103.9614,4082.0
2017-03-02 13:45:00,112.45,112.47,112.43,112.45,2250.0,103.9614,103.9799,103.9429,103.9614,2250.0
2017-03-02 13:50:00,112.45,112.48,112.41,112.48,2851.0,103.9614,103.9891,103.9244,103.9891,2851.0
2017-03-02 13:55:00,112.44,112.53,112.43,112.43,2699.0,103.9522,104.0354,103.9429,103.9429,2699.0
2017-03-02 14:00:00,112.47,112.51,112.42,112.51,2800.0,103.9799,104.0169,103.9337,104.0169,2800.0
2017-03-02 14:05:00,112.54,112.54,112.47,112.49,2035.0,104.0446,104.0446,103.9799,103.9984,2035.0
2017-03-02 14:10:00,112.52,112.57,112.49,112.57,3674.0,104.0261,104.0723,103.9984,104.0723,3674.0
2017-03-02 14:15:00,112.57,112.57,112.54,112.55,9009.0,104.0723,104.0723,104.0446,104.0538,9009.0
2017-03-02 14:20:00,112.55,112.6,112.54,112.57,8485.0,104.0538,104.1001,104.0446,104.0723,8485.0
2017-03-02 14:25:00,112.58,112.73,112.58,112.7,3733.0,104.0816,104.2203,104.0816,104.1925,3733.0
2017-03-02 14:30:00,112.68,112.74,112.64,112.71,11056.0,104.174,104.2295,104.1371,104.2018,11056.0
2017-03-02 14:35:00,112.74,112.74,112.66,112.69,7729.0,104.2295,104.2295,104.1555,104.1833,7729.0
2017-03-02 14:40:00,112.72,112.72,112.61,112.62,11032.0,104.211,104.211,104.1093,104.1186,11032.0
2017-03-02 14:45:00,112.62,112.73,112.61,112.73,3976.0,104.1186,104.2203,104.1093,104.2203,3976.0
2017-03-02 14:50:00,112.73,112.76,112.7,112.76,7237.0,104.2203,104.248,104.1925,104.248,7237.0
2017-03-02 14:55:00,112.78,112.78,112.73,112.78,3275.0,104.2665,104.2665,104.2203,104.2665,3275.0
2017-03-02 15:00:00,112.76,112.76,112.69,112.7,5047.0,104.248,104.248,104.1833,104.1925,5047.0
2017-03-02 15:05:00,112.69,112.73,112.68,112.71,4029.0,104.1833,104.2203,104.174,104.2018,4029.0
2017-03-02 15:10:00,112.73,112.76,112.64,112.65,4854.0,104.2203,104.248,104.1371,104.1463,4854.0
2017-03-02 15:15:00,112.65,112.67,112.57,112.64,20297.0,104.1463,104.1648,104.0723,104.1371,20297.0
2017-03-02 15:20:00,112.63,112.66,112.62,112.66,4101.0,104.1278,104.1555,104.1186,104.1555,4101.0
2017-03-02 15:25:00,112.65,112.71,112.61,112.7,4789.0,104.1463,104.2018,104.1093,104.1925,4789.0
2017-03-02 15:30:00,112.68,112.71,112.64,112.67,9647.0,104.174,104.2018,104.1371,104.1648,9647.0
2017-03-02 15:35:00,112.65,112.73,112.63,112.7,6168.0,104.1463,104.2203,104.1278,104.1925,6168.0
2017-03-02 15:40:00,112.7,112.72,112.53,112.55,13897.0,104.1925,104.211,104.0354,104.0538,13897.0
2017-03-02 15:45:00,112.56,112.58,112.5,112.5,23745.0,104.0631,104.0816,104.0076,104.0076,23745.0
2017-03-02 15:50:00,112.51,112.59,112.51,112.56,35615.0,104.0169,104.0908,104.0169,104.0631,35615.0
2017-03-02 15:55:00,112.56,112.56,112.42,112.46,46648.0,104.0631,104.0631,103.9337,103.9706,46648.0
2017-03-03 09:30:00,112.47,112.74,112.31,112.31,17931.0,103.9799,104.2295,103.832,103.832,17931.0
2017-03-03 09:35:00,112.32,112.89,112.18,112.76,9899.0,103.8412,104.3682,103.7118,104.248,9899.0
2017-03-03 09:40:00,112.85,112.85,112.7,112.72,2032.0,104.3312,104.3312,104.1925,104.211,2032.0
2017-03-03 09:45:00,112.72,112.75,112.41,112.42,4910.0,104.211,104.2388,103.9244,103.9337,4910.0
2017-03-03 09:50:00,112.47,112.53,112.36,112.37,61491.0,103.9799,104.0354,103.8782,103.8874,61491.0
2017-03-03 09:55:00,112.42,112.45,112.16,112.21,25390.0,103.9337,103.9614,103.6933,103.7395,25390.0
2017-03-03 10:00:00,112.18,112.51,112.18,112.49,9467.0,103.7118,104.0169,103.7118,103.9984,9467.0
2017-03-03 10:05:00,112.48,112.59,112.47,112.55,3078.0,103.9891,104.0908,103.9799,104.0538,3078.0
2017-03-03 10:10:00,112.56,112.86,112.56,112.79,8167.0,104.0631,104.3404,104.0631,104.2757,8167.0
2017-03-03 10:15:00,112.73,112.77,112.6,112.6,7774.0,104.2203,104.2572,104.1001,104.1001,7774.0
2017-03-03 10:20:00,112.55,112.65,112.5,112.65,52890.0,104.0538,104.1463,104.0076,104.1463,52890.0
2017-03-03 10:25:00,112.65,112.65,112.52,112.54,5586.0,104.1463,104.1463,104.0261,104.0446,5586.0
2017-03-03 10:30:00,112.49,112.52,112.47,112.47,3459.0,103.9984,104.0261,103.9799,103.9799,3459.0
2017-03-03 10:35:00,112.51,112.66,112.51,112.66,2800.0,104.0169,104.1555,104.0169,104.1555,2800.0
2017-03-03 10:40:00,112.62,112.63,112.53,112.62,8217.0,104.1186,104.1278,104.0354,104.1186,8217.0
2017-03-03 10:45:00,112.66,112.74,112.66,112.74,5187.0,104.1555,104.2295,104.1555,104.2295,5187.0
2017-03-03 10:50:00,112.76,112.79,112.71,112.77,14810.0,104.248,104.2757,104.2018,104.2572,14810.0
2017-03-03 10:55:00,112.76,112.76,112.58,112.58,5281.0,104.248,104.248,104.0816,104.0816,5281.0
2017-03-03 11:00:00,112.56,112.6,112.53,112.57,2600.0,104.0631,104.1001,104.0354,104.0723,2600.0
2017-03-03 11:05:00,112.54,112.57,112.47,112.5,4400.0,104.0446,104.0723,103.9799,104.0076,4400.0
2017-03-03 11:10:00,112.5,112.55,112.45,112.49,6490.0,104.0076,104.0538,103.9614,103.9984,6490.0
2017-03-03 11:15:00,112.49,112.63,112.49,112.62,3701.0,103.9984,104.1278,103.9984,104.1186,3701.0
2017-03-03 11:20:00,112.64,112.73,112.64,112.73,3802.0,104.1371,104.2203,104.1371,104.2203,3802.0
2017-03-03 11:25:00,112.68,112.68,112.57,112.57,3733.0,104.174,104.174,104.0723,104.0723,3733.0
2017-03-03 11:30:00,112.58,112.68,112.58,112.64,2113.0,104.0816,104.174,104.0816,104.1371,2113.0
2017-03-03 11:35:00,112.64,112.68,112.58,112.63,7186.0,104.1371,104.174,104.0816,104.1278,7186.0
2017-03-03 11:40:00,112.63,112.63,112.56,112.56,4199.0,104.1278,104.1278,104.0631,104.0631,4199.0
2017-03-03 11:45:00,112.6,112.64,112.6,112.6,2500.0,104.1001,104.1371,104.1001,104.1001,2500.0
2017-03-03 11:50:00,112.6,112.62,112.58,112.61,4191.0,104.1001,104.1186,104.0816,104.1093,4191.0
2017-03-03 11:55:00,112.58,112.6,112.54,112.59,2400.0,104.0816,104.1001,104.0446,104.0908,2400.0
2017-03-03 12:00:00,112.57,112.6,112.53,112.53,3449.0,104.0723,104.1001,104.0354,104.0354,3449.0
2017-03-03 12:05:00,112.54,112.58,112.5,112.52,4204.0,104.0446,104.0816,104.0076,104.0261,4204.0
2017-03-03 12:10:00,112.53,112.53,112.47,112.49,1400.0,104.0354,104.0354,103.9799,103.9984,1400.0
2017-03-03 12:15:00,112.51,112.54,112.49,112.53,1600.0,104.0169,104.0446,103.9984,104.0354,1600.0
2017-03-03 12:20:00,112.54,112.55,112.48,112.52,6030.0,104.0446,104.0538,103.9891,104.0261,6030.0
2017-03-03 12:25:00,112.51,112.57,112.5,112.56,4024.0,104.0169,104.0723,104.0076,104.0631,4024.0
2017-03-03 12:30:00,112.55,112.56,112.48,112.48,5474.0,104.0538,104.0631,103.9891,103.9891,5474.0
2017-03-03 12:35:00,112.51,112.51,112.46,112.46,3710.0,104.0169,104.0169,103.9706,103.9706,3710.0
2017-03-03 12:40:00,112.49,112.63,112.46,112.61,4200.0,103.9984,104.1278,103.9706,104.1093,4200.0
2017-03-03 12:45:00,112.59,112.6,112.55,112.55,2746.0,104.0908,104.1001,104.0538,104.0538,2746.0
2017-03-03 12:50:00,112.53,112.6,112.53,112.57,3013.0,104.0354,104.1001,104.0354,104.0723,3013.0
2017-03-03 12:55:00,112.56,112.64,112.55,112.62,1709.0,104.0631,104.1371,104.0538,104.1186,1709.0
2017-03-03 13:00:00,112.61,112.66,112.5,112.63,5400.0,104.1093,104.1555,104.0076,104.1278,5400.0
2017-03-03 13:05:00,112.6,112.63,112.5,112.54,2700.0,104.1001,104.1278,104.0076,104.0446,2700.0
2017-03-03 13:10:00,112.51,112.55,112.5,112.53,2400.0,104.0169,104.0538,104.0076,104.0354,2400.0
2017-03-03 13:15:00,112.53,112.55,112.43,112.47,9789.0,104.0354,104.0538,103.9429,103.9799,9789.0
2017-03-03 13:20:00,112.47,112.5,112.42,112.47,4005.0,103.9799,104.0076,103.9337,103.9799,4005.0
2017-03-03 13:25:00,112.47,112.5,112.47,112.48,2851.0,103.9799,104.0076,103.9799,103.9891,2851.0
2017-03-03 13:30:00,112.5,112.5,112.45,112.45,1000.0,104.0076,104.0076,103.9614,103.9614,1000.0
2017-03-03 13:35:00,112.41,112.44,112.33,112.35,9641.0,103.9244,103.9522,103.8505,103.8689,9641.0
2017-03-03 13:40:00,112.35,112.43,112.34,112.41,3700.0,103.8689,103.9429,103.8597,103.9244,3700.0
2017-03-03 13:45:00,112.43,112.48,112.37,112.47,9242.0,103.9429,103.9891,103.8874,103.9799,9242.0
2017-03-03 13:50:00,112.46,112.49,112.42,112.47,3008.0,103.9706,103.9984,103.9337,103.9799,3008.0
2017-03-03 13:55:00,112.47,112.51,112.43,112.49,2125.0,103.9799,104.0169,103.9429,103.9984,2125.0
2017-03-03 14:00:00,112.46,112.52,112.46,112.51,3105.0,103.9706,104.0261,103.9706,104.0169,3105.0
2017-03-03 14:05:00,112.5,112.53,112.49,112.49,1339.0,104.0076,104.0354,103.9984,103.9984,1339.0
2017-03-03 14:10:00,112.49,112.62,112.49,112.57,3900.0,103.9984,104.1186,103.9984,104.0723,3900.0
2017-03-03 14:15:00,112.53,112.56,112.44,112.44,3313.0,104.0354,104.0631,103.9522,103.9522,3313.0
2017-03-03 14:20:00,112.41,112.49,112.41,112.46,4850.0,103.9244,103.9984,103.9244,103.9706,4850.0
2017-03-03 14:25:00,112.42,112.42,112.29,112.29,8361.0,103.9337,103.9337,103.8135,103.8135,8361.0
2017-03-03 14:30:00,112.31,112.37,112.31,112.31,9676.0,103.832,103.8874,103.832,103.832,9676.0
2017-03-03 14:35:00,112.32,112.38,112.32,112.36,4712.0,103.8412,103.8967,103.8412,103.8782,4712.0
2017-03-03 14:40:00,112.39,112.42,112.36,112.42,2731.0,103.9059,103.9337,103.8782,103.9337,2731.0
2017-03-03 14:45:00,112.43,112.52,112.41,112.52,2899.0,103.9429,104.0261,103.9244,104.0261,2899.0
2017-03-03 14:50:00,112.52,112.55,112.5,112.55,8898.0,104.0261,104.0538,104.0076,104.0538,8898.0
2017-03-03 14:55:00,112.55,112.58,112.52,112.57,1680.0,104.0538,104.0816,104.0261,104.0723,1680.0
2017-03-03 15:00:00,112.56,112.56,112.52,112.54,3201.0,104.0631,104.0631,104.0261,104.0446,3201.0
2017-03-03 15:05:00,112.53,112.55,112.49,112.5,3700.0,104.0354,104.0538,103.9984,104.0076,3700.0
2017-03-03 15:10:00,112.5,112.56,112.49,112.56,3113.0,104.0076,104.0631,103.9984,104.0631,3113.0
2017-03-03 15:15:00,112.57,112.6,112.54,112.59,4138.0,104.0723,104.1001,104.0446,104.0908,4138.0
2017-03-03 15:20:00,112.59,112.65,112.59,112.64,5303.0,104.0908,104.1463,104.0908,104.1371,5303.0
2017-03-03 15:25:00,112.64,112.66,112.64,112.66,3200.0,104.1371,104.1555,104.1371,104.1555,3200.0
2017-03-03 15:30:00,112.65,112.65,112.55,112.57,9175.0,104.1463,104.1463,104.0538,104.0723,9175.0
2017-03-03 15:35:00,112.58,112.66,112.58,112.66,8550.0,104.0816,104.1555,104.0816,104.1555,8550.0
2017-03-03 15:40:00,112.67,112.67,112.56,112.57,7169.0,104.1648,104.1648,104.0631,104.0723,7169.0
2017-03-03 15:45:00,112.57,112.59,112.52,112.52,17556.0,104.0723,104.0908,104.0261,104.0261,17556.0
2017-03-03 15:50:00,112.53,112.62,112.53,112.55,15696.0,104.0354,104.1186,104.0354,104.0538,15696.0
2017-03-03 15:55:00,112.56,112.6,112.46,112.59,45333.0,104.0631,104.1001,103.9706,104.0908,45333.0
2017-03-06 09:30:00,111.78,112.03,111.75,111.79,24722.0,103.342,103.5731,103.3142,103.3512,24722.0
2017-03-06 09:35:00,111.88,111.88,111.62,111.71,6218.0,103.4344,103.4344,103.1941,103.2773,6218.0
2017-03-06 09:40:00,111.74,111.96,111.7,111.77,11702.0,103.305,103.5084,103.268,103.3327,11702.0
2017-03-06 09:45:00,111.75,111.85,111.62,111.85,1836.0,103.3142,103.4067,103.1941,103.4067,1836.0
2017-03-06 09:50:00,111.87,111.95,111.63,111.95,7289.0,103.4252,103.4991,103.2033,103.4991,7289.0
2017-03-06 09:55:00,111.95,112.1,111.83,112.1,4866.0,103.4991,103.6378,103.3882,103.6378,4866.0
2017-03-06 10:00:00,112.05,112.15,111.84,112.15,5409.0,103.5916,103.684,103.3974,103.684,5409.0
2017-03-06 10:05:00,112.06,112.3,112.06,112.3,2813.0,103.6008,103.8227,103.6008,103.8227,2813.0
2017-03-06 10:10:00,112.29,112.3,112.2,112.22,5000.0,103.8135,103.8227,103.7303,103.7488,5000.0
2017-03-06 10:15:00,112.27,112.33,112.27,112.28,2100.0,103.795,103.8505,103.795,103.8042,2100.0
2017-03-06 10:20:00,112.26,112.42,112.2,112.42,2952.0,103.7857,103.9337,103.7303,103.9337,2952.0
2017-03-06 10:25:00,112.38,112.41,112.12,112.12,5991.0,103.8967,103.9244,103.6563,103.6563,5991.0
2017-03-06 10:30:00,112.14,112.14,112.07,112.1,1877.0,103.6748,103.6748,103.6101,103.6378,1877.0
2017-03-06 10:35:00,112.12,112.12,111.97,111.97,2323.0,103.6563,103.6563,103.5176,103.5176,2323.0
2017-03-06 10:40:00,112.01,112.04,111.84,111.84,5335.0,103.5546,103.5823,103.3974,103.3974,5335.0
2017-03-06 10:45:00,111.86,111.99,111.82,111.99,5286.0,103.4159,103.5361,103.379,103.5361,5286.0
2017-03-06 10:50:00,112.02,112.04,111.84,111.84,5016.0,103.5639,103.5823,103.3974,103.3974,5016.0
2017-03-06 10:55:00,111.84,111.93,111.84,111.93,2552.0,103.3974,103.4807,103.3974,103.4807,2552.0
2017-03-06 11:00:00,111.9,111.95,111.84,111.89,11003.0,103.4529,103.4991,103.3974,103.4437,11003.0
2017-03-06 11:05:00,111.88,111.99,111.88,111.94,3777.0,103.4344,103.5361,103.4344,103.4899,3777.0
2017-03-06 11:10:00,111.94,112.01,111.91,112.01,3534.0,103.4899,103.5546,103.4622,103.5546,3534.0
2017-03-06 11:15:00,112.03,112.04,111.97,112.03,2500.0,103.5731,103.5823,103.5176,103.5731,2500.0
2017-03-06 11:20:00,112.06,112.12,112.03,112.12,3050.0,103.6008,103.6563,103.5731,103.6563,3050.0
2017-03-06 11:25:00,112.13,112.15,112.08,112.11,4736.0,103.6656,103.684,103.6193,103.6471,4736.0
2017-03-06 11:30:00,112.09,112.1,112.04,112.08,5784.0,103.6286,103.6378,103.5823,103.6193,5784.0
2017-03-06 11:35:00,112.11,112.22,112.1,112.22,4100.0,103.6471,103.7488,103.6378,103.7488,4100.0
2017-03-06 11:40:00,112.21,112.28,112.21,112.26,9704.0,103.7395,103.8042,103.7395,103.7857,9704.0
2017-03-06 11:45:00,112.26,112.34,112.26,112.28,8650.0,103.7857,103.8597,103.7857,103.8042,8650.0
2017-03-06 11:50:00,112.32,112.34,112.26,112.28,3044.0,103.8412,103.8597,103.7857,103.8042,3044.0
2017-03-06 11:55:00,112.29,112.32,112.25,112.26,1204.0,103.8135,103.8412,103.7765,103.7857,1204.0
2017-03-06 12:00:00,112.24,112.28,112.24,112.27,2900.0,103.7672,103.8042,103.7672,103.795,2900.0
2017-03-06 12:05:00,112.27,112.27,112.22,112.22,3946.0,103.795,103.795,103.7488,103.7488,3946.0
2017-03-06 12:10:00,112.21,112.21,112.17,112.19,1838.0,103.7395,103.7395,103.7025,103.721,1838.0
2017-03-06 12:15:00,112.19,112.21,112.19,112.19,4500.0,103.721,103.7395,103.721,103.721,4500.0
2017-03-06 12:20:00,112.19,112.24,112.16,112.24,3599.0,103.721,103.7672,103.6933,103.7672,3599.0
2017-03-06 12:25:00,112.24,112.28,112.21,112.26,3200.0,103.7672,103.8042,103.7395,103.7857,3200.0
2017-03-06 12:30:00,112.25,112.29,112.25,112.28,2100.0,103.7765,103.8135,103.7765,103.8042,2100.0
2017-03-06 12:35:00,112.28,112.31,112.28,112.31,500.0,103.8042,103.832,103.8042,103.832,500.0
2017-03-06 12:40:00,112.29,112.44,112.29,112.43,3803.0,103.8135,103.9522,103.8135,103.9429,3803.0
2017-03-06 12:45:00,112.42,112.42,112.35,112.35,2900.0,103.9337,103.9337,103.8689,103.8689,2900.0
2017-03-06 12:50:00,112.32,112.35,112.3,112.35,2300.0,103.8412,103.8689,103.8227,103.8689,2300.0
2017-03-06 12:55:00,112.33,112.33,112.3,112.3,1698.0,103.8505,103.8505,103.8227,103.8227,1698.0
2017-03-06 13:00:00,112.32,112.41,112.32,112.41,2967.0,103.8412,103.9244,103.8412,103.9244,2967.0
2017-03-06 13:05:00,112.41,112.45,112.39,112.45,1500.0,103.9244,103.9614,103.9059,103.9614,1500.0
2017-03-06 13:10:00,112.46,112.58,112.44,112.56,2800.0,103.9706,104.0816,103.9522,104.0631,2800.0
2017-03-06 13:15:00,112.54,112.57,112.52,112.56,2900.0,104.0446,104.0723,104.0261,104.0631,2900.0
2017-03-06 13:20:00,112.59,112.71,112.59,112.71,1929.0,104.0908,104.2018,104.0908,104.2018,1929.0
2017-03-06 13:25:00,112.67,112.67,112.63,112.65,1400.0,104.1648,104.1648,104.1278,104.1463,1400.0
2017-03-06 13:30:00,112.65,112.67,112.6,112.62,5766.0,104.1463,104.1648,104.1001,104.1186,5766.0
2017-03-06 13:35:00,112.63,112.63,112.59,112.62,2200.0,104.1278,104.1278,104.0908,104.1186,2200.0
2017-03-06 13:40:00,112.61,112.62,112.57,112.58,2445.0,104.1093,104.1186,104.0723,104.0816,2445.0
2017-03-06 13:45:00,112.58,112.58,112.47,112.49,3900.0,104.0816,104.0816,103.9799,103.9984,3900.0
2017-03-06 13:50:00,112.48,112.55,112.48,112.52,3400.0,103.9891,104.0538,103.9891,104.0261,3400.0
2017-03-06 13:55:00,112.52,112.54,112.49,112.52,3354.0,104.0261,104.0446,103.9984,104.0261,3354.0
2017-03-06 14:00:00,112.52,112.56,112.51,112.55,5014.0,104.0261,104.0631,104.0169,104.0538,5014.0
2017-03-06 14:05:00,112.55,112.55,112.52,112.54,4330.0,104.0538,104.0538,104.0261,104.0446,4330.0
2017-03-06 14:10:00,112.56,112.56,112.52,112.52,2583.0,104.0631,104.0631,104.0261,104.0261,2583.0
2017-03-06 14:15:00,112.52,112.53,112.47,112.48,3898.0,104.0261,104.0354,103.9799,103.9891,3898.0
2017-03-06 14:20:00,112.47,112.5,112.45,112.48,5257.0,103.9799,104.0076,103.9614,103.9891,5257.0
2017-03-06 14:25:00,112.48,112.49,112.48,112.49,2138.0,103.9891,103.9984,103.9891,103.9984,2138.0
2017-03-06 14:30:00,112.49,112.53,112.47,112.5,5804.0,103.9984,104.0354,103.9799,104.0076,5804.0
2017-03-06 14:35:00,112.49,112.52,112.48,112.51,4924.0,103.9984,104.0261,103.9891,104.0169,4924.0
2017-03-06 14:40:00,112.51,112.53,112.5,112.52,1823.0,104.0169,104.0354,104.0076,104.0261,1823.0
2017-03-06 14:45:00,112.52,112.54,112.48,112.48,5207.0,104.0261,104.0446,103.9891,103.9891,5207.0
2017-03-06 14:50:00,112.49,112.51,112.47,112.49,4688.0,103.9984,104.0169,103.9799,103.9984,4688.0
2017-03-06 14:55:00,112.48,112.48,112.41,112.43,4037.0,103.9891,103.9891,103.9244,103.9429,4037.0
2017-03-06 15:00:00,112.44,112.45,112.41,112.43,22495.0,103.9522,103.9614,103.9244,103.9429,22495.0
2017-03-06 15:05:00,112.43,112.44,112.39,112.43,6746.0,103.9429,103.9522,103.9059,103.9429,6746.0
2017-03-06 15:10:00,112.46,112.5,112.45,112.5,2802.0,103.9706,104.0076,103.9614,104.0076,2802.0
2017-03-06 15:15:00,112.5,112.61,112.48,112.58,9551.0,104.0076,104.1093,103.9891,104.0816,9551.0
2017-03-06 15:20:00,112.58,112.58,112.54,112.57,6371.0,104.0816,104.0816,104.0446,104.0723,6371.0
2017-03-06 15:25:00,112.56,112.56,112.5,112.52,7474.0,104.0631,104.0631,104.0076,104.0261,7474.0
2017-03-06 15:30:00,112.5,112.51,112.49,112.49,18127.0,104.0076,104.0169,103.9984,103.9984,18127.0
2017-03-06 15:35:00,112.49,112.61,112.49,112.6,11612.0,103.9984,104.1093,103.9984,104.1001,11612.0
2017-03-06 15:40:00,112.6,112.62,112.57,112.61,13550.0,104.1001,104.1186,104.0723,104.1093,13550.0
2017-03-06 15:45:00,112.61,112.65,112.5,112.55,20999.0,104.1093,104.1463,104.0076,104.0538,20999.0
2017-03-06 15:50:00,112.56,112.57,112.46,112.47,17054.0,104.0631,104.0723,103.9706,103.9799,17054.0
2017-03-06 15:55:00,112.46,112.46,112.25,112.26,69145.0,103.9706,103.9706,103.7765,103.7857,69145.0
2017-03-07 09:30:00,111.88,112.66,111.88,112.57,22555.0,103.4344,104.1555,103.4344,104.0723,22555.0
2017-03-07 09:35:00,112.53,112.53,112.3,112.34,6327.0,104.0354,104.0354,103.8227,103.8597,6327.0
2017-03-07 09:40:00,112.33,112.44,112.24,112.42,7659.0,103.8505,103.9522,103.7672,103.9337,7659.0
2017-03-07 09:45:00,112.44,112.44,112.2,112.31,9347.0,103.9522,103.9522,103.7303,103.832,9347.0
2017-03-07 09:50:00,112.27,112.39,112.22,112.31,5090.0,103.795,103.9059,103.7488,103.832,5090.0
2017-03-07 09:55:00,112.34,112.53,112.32,112.46,3416.0,103.8597,104.0354,103.8412,103.9706,3416.0
2017-03-07 10:00:00,112.48,112.53,112.36,112.52,5605.0,103.9891,104.0354,103.8782,104.0261,5605.0
2017-03-07 10:05:00,112.48,112.66,112.41,112.64,7809.0,103.9891,104.1555,103.9244,104.1371,7809.0
2017-03-07 10:10:00,112.59,112.65,112.5,112.55,11456.0,104.0908,104.1463,104.0076,104.0538,11456.0
2017-03-07 10:15:00,112.61,112.75,112.61,112.71,8067.0,104.1093,104.2388,104.1093,104.2018,8067.0
2017-03-07 10:20:00,112.77,112.9,112.68,112.87,6426.0,104.2572,104.3774,104.174,104.3497,6426.0
2017-03-07 10:25:00,112.88,112.92,112.81,112.91,8079.0,104.3589,104.3959,104.2942,104.3867,8079.0
2017-03-07 10:30:00,112.91,113.0,112.84,112.84,12523.0,104.3867,104.4699,104.322,104.322,12523.0
2017-03-07 10:35:00,112.84,112.86,112.78,112.79,8950.0,104.322,104.3404,104.2665,104.2757,8950.0
2017-03-07 10:40:00,112.78,112.87,112.74,112.83,6129.0,104.2665,104.3497,104.2295,104.3127,6129.0
2017-03-07 10:45:00,112.82,112.83,112.66,112.67,6573.0,104.3035,104.3127,104.1555,104.1648,6573.0
2017-03-07 10:50:00,112.65,112.76,112.64,112.69,3702.0,104.1463,104.248,104.1371,104.1833,3702.0
2017-03-07 10:55:00,112.71,112.76,112.67,112.67,7017.0,104.2018,104.248,104.1648,104.1648,7017.0
2017-03-07 11:00:00,112.69,112.83,112.69,112.77,8182.0,104.1833,104.3127,104.1833,104.2572,8182.0
2017-03-07 11:05:00,112.77,112.79,112.72,112.72,11418.0,104.2572,104.2757,104.211,104.211,11418.0
2017-03-07 11:10:00,112.73,112.75,112.69,112.69,3291.0,104.2203,104.2388,104.1833,104.1833,3291.0
2017-03-07 11:15:00,112.69,112.72,112.56,112.66,8435.0,104.1833,104.211,104.0631,104.1555,8435.0
2017-03-07 11:20:00,112.68,112.68,112.53,112.53,4757.0,104.174,104.174,104.0354,104.0354,4757.0
2017-03-07 11:25:00,112.52,112.56,112.39,112.39,8851.0,104.0261,104.0631,103.9059,103.9059,8851.0
2017-03-07 11:30:00,112.41,112.42,112.34,112.41,2678.0,103.9244,103.9337,103.8597,103.9244,2678.0
2017-03-07 11:35:00,112.5,112.58,112.47,112.56,3900.0,104.0076,104.0816,103.9799,104.0631,3900.0
2017-03-07 11:40:00,112.56,112.61,112.5,112.57,3300.0,104.0631,104.1093,104.0076,104.0723,3300.0
2017-03-07 11:45:00,112.56,112.69,112.52,112.64,5450.0,104.0631,104.1833,104.0261,104.1371,5450.0
2017-03-07 11:50:00,112.64,112.65,112.6,112.65,2300.0,104.1371,104.1463,104.1001,104.1463,2300.0
2017-03-07 11:55:00,112.64,112.66,112.59,112.61,2554.0,104.1371,104.1555,104.0908,104.1093,2554.0
2017-03-07 12:00:00,112.61,112.61,112.53,112.54,5178.0,104.1093,104.1093,104.0354,104.0446,5178.0
2017-03-07 12:05:00,112.57,112.6,112.55,112.56,3301.0,104.0723,104.1001,104.0538,104.0631,3301.0
2017-03-07 12:10:00,112.5,112.5,112.43,112.44,2300.0,104.0076,104.0076,103.9429,103.9522,2300.0
2017-03-07 12:15:00,112.45,112.47,112.35,112.38,6942.0,103.9614,103.9799,103.8689,103.8967,6942.0
2017-03-07 12:20:00,112.41,112.49,112.29,112.29,5000.0,103.9244,103.9984,103.8135,103.8135,5000.0
2017-03-07 12:25:00,112.35,112.45,112.31,112.39,5105.0,103.8689,103.9614,103.832,103.9059,5105.0
2017-03-07 12:30:00,112.38,112.39,112.33,112.35,1801.0,103.8967,103.9059,103.8505,103.8689,1801.0
2017-03-07 12:35:00,112.37,112.42,112.34,112.4,4700.0,103.8874,103.9337,103.8597,103.9152,4700.0
2017-03-07 12:40:00,112.42,112.52,112.42,112.51,3600.0,103.9337,104.0261,103.9337,104.0169,3600.0
2017-03-07 12:45:00,112.51,112.62,112.51,112.61,3800.0,104.0169,104.1186,104.0169,104.1093,3800.0
2017-03-07 12:50:00,112.61,112.69,112.59,112.68,2554.0,104.1093,104.1833,104.0908,104.174,2554.0
2017-03-07 12:55:00,112.66,112.76,112.65,112.76,5130.0,104.1555,104.248,104.1463,104.248,5130.0
2017-03-07 13:00:00,112.77,112.78,112.67,112.67,5679.0,104.2572,104.2665,104.1648,104.1648,5679.0
2017-03-07 13:05:00,112.68,112.84,112.68,112.8,5550.0,104.174,104.322,104.174,104.285,5550.0
2017-03-07 13:10:00,112.79,112.79,112.74,112.76,1233.0,104.2757,104.2757,104.2295,104.248,1233.0
2017-03-07 13:15:00,112.76,112.79,112.76,112.78,4814.0,104.248,104.2757,104.248,104.2665,4814.0
2017-03-07 13:20:00,112.78,112.87,112.78,112.83,3851.0,104.2665,104.3497,104.2665,104.3127,3851.0
2017-03-07 13:25:00,112.85,112.85,112.83,112.84,2100.0,104.3312,104.3312,104.3127,104.322,2100.0
2017-03-07 13:30:00,112.84,112.9,112.84,112.85,6464.0,104.322,104.3774,104.322,104.3312,6464.0
2017-03-07 13:35:00,112.85,112.85,112.75,112.75,3237.0,104.3312,104.3312,104.2388,104.2388,3237.0
2017-03-07 13:40:00,112.75,112.81,112.7,112.81,4243.0,104.2388,104.2942,104.1925,104.2942,4243.0
2017-03-07 13:45:00,112.81,112.82,112.79,112.81,2740.0,104.2942,104.3035,104.2757,104.2942,2740.0
2017-03-07 13:50:00,112.83,112.85,112.76,112.76,5500.0,104.3127,104.3312,104.248,104.248,5500.0
2017-03-07 13:55:00,112.75,112.78,112.75,112.77,1516.0,104.2388,104.2665,104.2388,104.2572,1516.0
2017-03-07 14:00:00,112.76,112.78,112.71,112.71,5417.0,104.248,104.2665,104.2018,104.2018,5417.0
2017-03-07 14:05:00,112.71,112.73,112.65,112.66,7523.0,104.2018,104.2203,104.1463,104.1555,7523.0
2017-03-07 14:10:00,112.66,112.72,112.66,112.7,1407.0,104.1555,104.211,104.1555,104.1925,1407.0
2017-03-07 14:15:00,112.71,112.75,112.71,112.74,4173.0,104.2018,104.2388,104.2018,104.2295,4173.0
2017-03-07 14:20:00,112.75,112.77,112.72,112.75,2835.0,104.2388,104.2572,104.211,104.2388,2835.0
2017-03-07 14:25:00,112.77,112.77,112.74,112.75,2864.0,104.2572,104.2572,104.2295,104.2388,2864.0
2017-03-07 14:30:00,112.76,112.77,112.73,112.75,4639.0,104.248,104.2572,104.2203,104.2388,4639.0
2017-03-07 14:35:00,112.74,112.77,112.72,112.75,3693.0,104.2295,104.2572,104.211,104.2388,3693.0
2017-03-07 14:40:00,112.77,112.87,112.77,112.85,3504.0,104.2572,104.3497,104.2572,104.3312,3504.0
2017-03-07 14:45:00,112.86,112.9,112.84,112.9,3441.0,104.3404,104.3774,104.322,104.3774,3441.0
2017-03-07 14:50:00,112.91,112.91,112.87,112.89,2212.0,104.3867,104.3867,104.3497,104.3682,2212.0
2017-03-07 14:55:00,112.88,112.93,112.88,112.93,5832.0,104.3589,104.4052,104.3589,104.4052,5832.0
2017-03-07 15:00:00,112.92,112.92,112.84,112.88,5155.0,104.3959,104.3959,104.322,104.3589,5155.0
2017-03-07 15:05:00,112.87,112.89,112.8,112.87,6853.0,104.3497,104.3682,104.285,104.3497,6853.0
2017-03-07 15:10:00,112.87,112.93,112.85,112.91,5528.0,104.3497,104.4052,104.3312,104.3867,5528.0
2017-03-07 15:15:00,112.91,112.91,112.88,112.9,4529.0,104.3867,104.3867,104.3589,104.3774,4529.0
2017-03-07 15:20:00,112.9,112.96,112.9,112.93,7392.0,104.3774,104.4329,104.3774,104.4052,7392.0
2017-03-07 15:25:00,112.93,112.94,112.71,112.75,7663.0,104.4052,104.4144,104.2018,104.2388,7663.0
2017-03-07 15:30:00,112.76,112.78,112.64,112.64,6717.0,104.248,104.2665,104.1371,104.1371,6717.0
2017-03-07 15:35:00,112.61,112.68,112.54,112.54,7665.0,104.1093,104.174,104.0446,104.0446,7665.0
2017-03-07 15:40:00,112.56,112.57,112.42,112.47,8760.0,104.0631,104.0723,103.9337,103.9799,8760.0
2017-03-07 15:45:00,112.51,112.6,112.47,112.6,16507.0,104.0169,104.1001,103.9799,104.1001,16507.0
2017-03-07 15:50:00,112.61,112.61,112.53,112.58,14019.0,104.1093,104.1093,104.0354,104.0816,14019.0
2017-03-07 15:55:00,112.57,112.71,112.57,112.65,36071.0,104.0723,104.2018,104.0723,104.1463,36071.0
2017-03-08 09:30:00,112.76,112.93,112.39,112.83,19852.0,104.248,104.4052,103.9059,104.3127,19852.0
2017-03-08 09:35:00,112.86,112.88,112.6,112.66,4355.0,104.3404,104.3589,104.1001,104.1555,4355.0
2017-03-08 09:40:00,112.75,112.9,112.72,112.85,2477.0,104.2388,104.3774,104.211,104.3312,2477.0
2017-03-08 09:45:00,112.95,113.06,112.73,112.78,16022.0,104.4237,104.5253,104.2203,104.2665,16022.0
2017-03-08 09:50:00,112.78,112.84,112.73,112.82,4923.0,104.2665,104.322,104.2203,104.3035,4923.0
2017-03-08 09:55:00,112.82,112.82,112.61,112.72,4890.0,104.3035,104.3035,104.1093,104.211,4890.0
2017-03-08 10:00:00,112.71,112.82,112.65,112.73,4649.0,104.2018,104.3035,104.1463,104.2203,4649.0
2017-03-08 10:05:00,112.69,112.71,112.58,112.61,6632.0,104.1833,104.2018,104.0816,104.1093,6632.0
2017-03-08 10:10:00,112.6,112.61,112.36,112.48,7508.0,104.1001,104.1093,103.8782,103.9891,7508.0
2017-03-08 10:15:00,112.53,112.67,112.41,112.47,5691.0,104.0354,104.1648,103.9244,103.9799,5691.0
2017-03-08 10:20:00,112.4,112.57,112.4,112.56,5740.0,103.9152,104.0723,103.9152,104.0631,5740.0
2017-03-08 10:25:00,112.51,112.68,112.49,112.52,9897.0,104.0169,104.174,103.9984,104.0261,9897.0
2017-03-08 10:30:00,112.56,112.68,112.52,112.59,6876.0,104.0631,104.174,104.0261,104.0908,6876.0
2017-03-08 10:35:00,112.59,112.7,112.53,112.55,6999.0,104.0908,104.1925,104.0354,104.0538,6999.0
2017-03-08 10:40:00,112.61,112.72,112.55,112.67,40768.0,104.1093,104.211,104.0538,104.1648,40768.0
2017-03-08 10:45:00,112.66,112.79,112.62,112.69,12840.0,104.1555,104.2757,104.1186,104.1833,12840.0
2017-03-08 10:50:00,112.71,112.79,112.66,112.69,5629.0,104.2018,104.2757,104.1555,104.1833,5629.0
2017-03-08 10:55:00,112.67,112.72,112.66,112.69,6500.0,104.1648,104.211,104.1555,104.1833,6500.0
2017-03-08 11:00:00,112.69,112.94,112.67,112.91,10413.0,104.1833,104.4144,104.1648,104.3867,10413.0
2017-03-08 11:05:00,112.9,112.92,112.66,112.72,7350.0,104.3774,104.3959,104.1555,104.211,7350.0
2017-03-08 11:10:00,112.66,112.74,112.64,112.72,5630.0,104.1555,104.2295,104.1371,104.211,5630.0
2017-03-08 11:15:00,112.66,112.77,112.66,112.7,5794.0,104.1555,104.2572,104.1555,104.1925,5794.0
2017-03-08 11:20:00,112.71,112.75,112.67,112.75,6471.0,104.2018,104.2388,104.1648,104.2388,6471.0
2017-03-08 11:25:00,112.73,112.89,112.71,112.85,5728.0,104.2203,104.3682,104.2018,104.3312,5728.0
2017-03-08 11:30:00,112.83,112.84,112.61,112.68,6130.0,104.3127,104.322,104.1093,104.174,6130.0
2017-03-08 11:35:00,112.66,112.71,112.61,112.65,7913.0,104.1555,104.2018,104.1093,104.1463,7913.0
2017-03-08 11:40:00,112.66,112.75,112.66,112.71,6300.0,104.1555,104.2388,104.1555,104.2018,6300.0
2017-03-08 11:45:00,112.7,112.72,112.48,112.48,52182.0,104.1925,104.211,103.9891,103.9891,52182.0
2017-03-08 11:50:00,112.48,112.5,112.33,112.36,7090.0,103.9891,104.0076,103.8505,103.8782,7090.0
2017-03-08 11:55:00,112.39,112.52,112.36,112.43,8028.0,103.9059,104.0261,103.8782,103.9429,8028.0
2017-03-08 12:00:00,112.47,112.7,112.45,112.68,5086.0,103.9799,104.1925,103.9614,104.174,5086.0
2017-03-08 12:05:00,112.68,112.73,112.65,112.73,2795.0,104.174,104.2203,104.1463,104.2203,2795.0
2017-03-08 12:10:00,112.74,112.85,112.74,112.81,3500.0,104.2295,104.3312,104.2295,104.2942,3500.0
2017-03-08 12:15:00,112.83,112.86,112.77,112.83,3210.0,104.3127,104.3404,104.2572,104.3127,3210.0
2017-03-08 12:20:00,112.83,112.89,112.81,112.87,2691.0,104.3127,104.3682,104.2942,104.3497,2691.0
2017-03-08 12:25:00,112.88,112.95,112.88,112.92,2927.0,104.3589,104.4237,104.3589,104.3959,2927.0
2017-03-08 12:30:00,112.95,112.96,112.9,112.96,5881.0,104.4237,104.4329,104.3774,104.4329,5881.0
2017-03-08 12:35:00,112.97,113.01,112.92,112.92,4357.0,104.4421,104.4791,104.3959,104.3959,4357.0
2017-03-08 12:40:00,112.93,112.99,112.92,112.97,4151.0,104.4052,104.4606,104.3959,104.4421,4151.0
2017-03-08 12:45:00,112.98,112.98,112.93,112.96,3100.0,104.4514,104.4514,104.4052,104.4329,3100.0
2017-03-08 12:50:00,112.92,112.96,112.89,112.89,4900.0,104.3959,104.4329,104.3682,104.3682,4900.0
2017-03-08 12:55:00,112.89,112.92,112.86,112.86,3065.0,104.3682,104.3959,104.3404,104.3404,3065.0
2017-03-08 13:00:00,112.86,112.96,112.85,112.92,4000.0,104.3404,104.4329,104.3312,104.3959,4000.0
2017-03-08 13:05:00,112.91,113.02,112.91,113.02,4832.0,104.3867,104.4884,104.3867,104.4884,4832.0
2017-03-08 13:10:00,113.0,113.06,112.96,113.06,3305.0,104.4699,104.5253,104.4329,104.5253,3305.0
2017-03-08 13:15:00,113.06,113.15,113.05,113.1,3634.0,104.5253,104.6086,104.5161,104.5623,3634.0
2017-03-08 13:20:00,113.1,113.11,113.05,113.07,3244.0,104.5623,104.5716,104.5161,104.5346,3244.0
2017-03-08 13:25:00,113.05,113.09,113.02,113.05,4206.0,104.5161,104.5531,104.4884,104.5161,4206.0
2017-03-08 13:30:00,113.1,113.1,113.02,113.06,4180.0,104.5623,104.5623,104.4884,104.5253,4180.0
2017-03-08 13:35:00,113.06,113.06,112.97,112.97,2706.0,104.5253,104.5253,104.4421,104.4421,2706.0
2017-03-08 13:40:00,112.95,113.01,112.95,112.98,2500.0,104.4237,104.4791,104.4237,104.4514,2500.0
2017-03-08 13:45:00,112.97,113.02,112.95,113.0,4376.0,104.4421,104.4884,104.4237,104.4699,4376.0
2017-03-08 13:50:00,112.98,113.01,112.95,112.99,4950.0,104.4514,104.4791,104.4237,104.4606,4950.0
2017-03-08 13:55:00,112.99,113.1,112.99,113.06,6060.0,104.4606,104.5623,104.4606,104.5253,6060.0
2017-03-08 14:00:00,113.07,113.11,113.04,113.08,5489.0,104.5346,104.5716,104.5069,104.5438,5489.0
2017-03-08 14:05:00,113.08,113.1,112.95,112.98,6749.0,104.5438,104.5623,104.4237,104.4514,6749.0
2017-03-08 14:10:00,112.95,113.02,112.93,112.98,6398.0,104.4237,104.4884,104.4052,104.4514,6398.0
2017-03-08 14:15:00,112.99,113.04,112.95,112.96,6583.0,104.4606,104.5069,104.4237,104.4329,6583.0
2017-03-08 14:20:00,112.94,112.94,112.85,112.9,15441.0,104.4144,104.4144,104.3312,104.3774,15441.0
2017-03-08 14:25:00,112.87,112.88,112.81,112.88,4300.0,104.3497,104.3589,104.2942,104.3589,4300.0
2017-03-08 14:30:00,112.87,112.92,112.75,112.75,4575.0,104.3497,104.3959,104.2388,104.2388,4575.0
2017-03-08 14:35:00,112.75,112.81,112.71,112.8,4218.0,104.2388,104.2942,104.2018,104.285,4218.0
2017-03-08 14:40:00,112.82,112.85,112.81,112.84,4204.0,104.3035,104.3312,104.2942,104.322,4204.0
2017-03-08 14:45:00,112.85,112.9,112.84,112.86,3733.0,104.3312,104.3774,104.322,104.3404,3733.0
2017-03-08 14:50:00,112.83,112.87,112.79,112.82,10425.0,104.3127,104.3497,104.2757,104.3035,10425.0
2017-03-08 14:55:00,112.82,112.86,112.8,112.8,4092.0,104.3035,104.3404,104.285,104.285,4092.0
2017-03-08 15:00:00,112.82,112.97,112.82,112.87,16016.0,104.3035,104.4421,104.3035,104.3497,16016.0
2017-03-08 15:05:00,112.87,112.89,112.82,112.85,4979.0,104.3497,104.3682,104.3035,104.3312,4979.0
2017-03-08 15:10:00,112.85,112.86,112.7,112.7,5779.0,104.3312,104.3404,104.1925,104.1925,5779.0
2017-03-08 15:15:00,112.71,112.77,112.68,112.68,3610.0,104.2018,104.2572,104.174,104.174,3610.0
2017-03-08 15:20:00,112.7,112.76,112.69,112.76,3973.0,104.1925,104.248,104.1833,104.248,3973.0
2017-03-08 15:25:00,112.76,112.76,112.66,112.69,7500.0,104.248,104.248,104.1555,104.1833,7500.0
2017-03-08 15:30:00,112.68,112.7,112.57,112.68,20582.0,104.174,104.1925,104.0723,104.174,20582.0
2017-03-08 15:35:00,112.67,112.73,112.64,112.7,13133.0,104.1648,104.2203,104.1371,104.1925,13133.0
2017-03-08 15:40:00,112.7,112.7,112.62,112.68,13546.0,104.1925,104.1925,104.1186,104.174,13546.0
2017-03-08 15:45:00,112.67,112.79,112.65,112.77,18772.0,104.1648,104.2757,104.1463,104.2572,18772.0
2017-03-08 15:50:00,112.77,112.77,112.67,112.68,16809.0,104.2572,104.2572,104.1648,104.174,16809.0
2017-03-08 15:55:00,112.68,112.74,112.61,112.69,86536.0,104.174,104.2295,104.1093,104.1833,86536.0
2017-03-09 09:30:00,112.99,112.99,112.6,112.6,7344.0,104.4606,104.4606,104.1001,104.1001,7344.0
2017-03-09 09:35:00,112.52,112.64,112.4,112.45,7068.0,104.0261,104.1371,103.9152,103.9614,7068.0
2017-03-09 09:40:00,112.54,112.63,112.49,112.62,5001.0,104.0446,104.1278,103.9984,104.1186,5001.0
2017-03-09 09:45:00,112.76,112.77,112.61,112.75,2354.0,104.248,104.2572,104.1093,104.2388,2354.0
2017-03-09 09:50:00,112.68,112.79,112.59,112.77,8902.0,104.174,104.2757,104.0908,104.2572,8902.0
2017-03-09 09:55:00,112.71,112.71,112.63,112.63,1145.0,104.2018,104.2018,104.1278,104.1278,1145.0
2017-03-09 10:00:00,112.69,112.77,112.69,112.77,1398.0,104.1833,104.2572,104.1833,104.2572,1398.0
2017-03-09 10:05:00,112.78,112.86,112.78,112.85,2754.0,104.2665,104.3404,104.2665,104.3312,2754.0
2017-03-09 10:10:00,112.86,112.99,112.8,112.97,6411.0,104.3404,104.4606,104.285,104.4421,6411.0
2017-03-09 10:15:00,112.97,112.97,112.7,112.7,2400.0,104.4421,104.4421,104.1925,104.1925,2400.0
2017-03-09 10:20:00,112.73,112.78,112.6,112.63,2725.0,104.2203,104.2665,104.1001,104.1278,2725.0
2017-03-09 10:25:00,112.67,112.71,112.58,112.61,2605.0,104.1648,104.2018,104.0816,104.1093,2605.0
2017-03-09 10:30:00,112.62,112.66,112.55,112.66,8318.0,104.1186,104.1555,104.0538,104.1555,8318.0
2017-03-09 10:35:00,112.71,112.82,112.71,112.76,5794.0,104.2018,104.3035,104.2018,104.248,5794.0
2017-03-09 10:40:00,112.73,112.75,112.68,112.73,4332.0,104.2203,104.2388,104.174,104.2203,4332.0
2017-03-09 10:45:00,112.75,112.83,112.73,112.83,1485.0,104.2388,104.3127,104.2203,104.3127,1485.0
2017-03-09 10:50:00,112.76,112.85,112.69,112.85,2800.0,104.248,104.3312,104.1833,104.3312,2800.0
2017-03-09 10:55:00,112.85,113.0,112.85,112.99,4780.0,104.3312,104.4699,104.3312,104.4606,4780.0
2017-03-09 11:00:00,112.93,112.94,112.83,112.83,4436.0,104.4052,104.4144,104.3127,104.3127,4436.0
2017-03-09 11:05:00,112.84,112.93,112.84,112.92,6800.0,104.322,104.4052,104.322,104.3959,6800.0
2017-03-09 11:10:00,112.9,112.93,112.73,112.73,3938.0,104.3774,104.4052,104.2203,104.2203,3938.0
2017-03-09 11:15:00,112.73,112.75,112.64,112.74,2171.0,104.2203,104.2388,104.1371,104.2295,2171.0
2017-03-09 11:20:00,112.72,112.73,112.61,112.64,5630.0,104.211,104.2203,104.1093,104.1371,5630.0
2017-03-09 11:25:00,112.68,112.75,112.63,112.73,5186.0,104.174,104.2388,104.1278,104.2203,5186.0
2017-03-09 11:30:00,112.67,112.73,112.63,112.67,7801.0,104.1648,104.2203,104.1278,104.1648,7801.0
2017-03-09 11:35:00,112.68,112.75,112.65,112.74,5600.0,104.174,104.2388,104.1463,104.2295,5600.0
2017-03-09 11:40:00,112.74,112.79,112.69,112.79,2060.0,104.2295,104.2757,104.1833,104.2757,2060.0
2017-03-09 11:45:00,112.8,112.85,112.8,112.85,600.0,104.285,104.3312,104.285,104.3312,600.0
2017-03-09 11:50:00,112.87,112.88,112.78,112.79,1877.0,104.3497,104.3589,104.2665,104.2757,1877.0
2017-03-09 11:55:00,112.79,112.79,112.73,112.78,11393.0,104.2757,104.2757,104.2203,104.2665,11393.0
2017-03-09 12:00:00,112.78,112.9,112.77,112.89,10569.0,104.2665,104.3774,104.2572,104.3682,10569.0
2017-03-09 12:05:00,112.84,112.93,112.75,112.75,10027.0,104.322,104.4052,104.2388,104.2388,10027.0
2017-03-09 12:10:00,112.75,112.78,112.75,112.77,2727.0,104.2388,104.2665,104.2388,104.2572,2727.0
2017-03-09 12:15:00,112.76,112.77,112.75,112.77,1150.0,104.248,104.2572,104.2388,104.2572,1150.0
2017-03-09 12:20:00,112.76,112.77,112.69,112.72,1900.0,104.248,104.2572,104.1833,104.211,1900.0
2017-03-09 12:25:00,112.72,112.72,112.58,112.67,2598.0,104.211,104.211,104.0816,104.1648,2598.0
2017-03-09 12:30:00,112.65,112.68,112.64,112.66,2403.0,104.1463,104.174,104.1371,104.1555,2403.0
2017-03-09 12:35:00,112.65,112.72,112.63,112.66,2391.0,104.1463,104.211,104.1278,104.1555,2391.0
2017-03-09 12:40:00,112.67,112.73,112.64,112.73,2200.0,104.1648,104.2203,104.1371,104.2203,2200.0
2017-03-09 12:45:00,112.71,112.76,112.71,112.73,2182.0,104.2018,104.248,104.2018,104.2203,2182.0
2017-03-09 12:50:00,112.71,112.71,112.71,112.71,100.0,104.2018,104.2018,104.2018,104.2018,100.0
2017-03-09 12:55:00,112.72,112.73,112.7,112.73,2177.0,104.211,104.2203,104.1925,104.2203,2177.0
2017-03-09 13:00:00,112.76,112.76,112.68,112.73,2607.0,104.248,104.248,104.174,104.2203,2607.0
2017-03-09 13:05:00,112.7,112.8,112.69,112.78,2701.0,104.1925,104.285,104.1833,104.2665,2701.0
2017-03-09 13:10:00,112.78,112.83,112.74,112.83,2000.0,104.2665,104.3127,104.2295,104.3127,2000.0
2017-03-09 13:15:00,112.8,112.8,112.78,112.78,300.0,104.285,104.285,104.2665,104.2665,300.0
2017-03-09 13:20:00,112.8,112.8,112.63,112.63,3330.0,104.285,104.285,104.1278,104.1278,3330.0
2017-03-09 13:25:00,112.69,112.72,112.57,112.57,4089.0,104.1833,104.211,104.0723,104.0723,4089.0
2017-03-09 13:30:00,112.53,112.53,112.46,112.52,3070.0,104.0354,104.0354,103.9706,104.0261,3070.0
2017-03-09 13:35:00,112.51,112.55,112.5,112.5,1768.0,104.0169,104.0538,104.0076,104.0076,1768.0
2017-03-09 13:40:00,112.51,112.57,112.49,112.51,1900.0,104.0169,104.0723,103.9984,104.0169,1900.0
2017-03-09 13:45:00,112.53,112.53,112.49,112.52,1344.0,104.0354,104.0354,103.9984,104.0261,1344.0
2017-03-09 13:50:00,112.53,112.58,112.53,112.54,7150.0,104.0354,104.0816,104.0354,104.0446,7150.0
2017-03-09 13:55:00,112.55,112.55,112.45,112.48,19926.0,104.0538,104.0538,103.9614,103.9891,19926.0
2017-03-09 14:00:00,112.52,112.54,112.31,112.35,5024.0,104.0261,104.0446,103.832,103.8689,5024.0
2017-03-09 14:05:00,112.33,112.41,112.33,112.39,5430.0,103.8505,103.9244,103.8505,103.9059,5430.0
2017-03-09 14:10:00,112.39,112.42,112.26,112.26,9399.0,103.9059,103.9337,103.7857,103.7857,9399.0
2017-03-09 14:15:00,112.26,112.26,112.13,112.25,8768.0,103.7857,103.7857,103.6656,103.7765,8768.0
2017-03-09 14:20:00,112.27,112.37,112.16,112.21,17834.0,103.795,103.8874,103.6933,103.7395,17834.0
2017-03-09 14:25:00,112.2,112.24,112.19,112.21,9526.0,103.7303,103.7672,103.721,103.7395,9526.0
2017-03-09 14:30:00,112.21,112.27,112.21,112.25,10838.0,103.7395,103.795,103.7395,103.7765,10838.0
2017-03-09 14:35:00,112.23,112.32,112.16,112.32,7855.0,103.758,103.8412,103.6933,103.8412,7855.0
2017-03-09 14:40:00,112.3,112.36,112.21,112.34,21168.0,103.8227,103.8782,103.7395,103.8597,21168.0
2017-03-09 14:45:00,112.32,112.48,112.32,112.43,25492.0,103.8412,103.9891,103.8412,103.9429,25492.0
2017-03-09 14:50:00,112.43,112.45,112.37,112.4,9499.0,103.9429,103.9614,103.8874,103.9152,9499.0
2017-03-09 14:55:00,112.42,112.48,112.35,112.44,19193.0,103.9337,103.9891,103.8689,103.9522,19193.0
2017-03-09 15:00:00,112.44,112.5,112.41,112.45,7912.0,103.9522,104.0076,103.9244,103.9614,7912.0
2017-03-09 15:05:00,112.45,112.48,112.37,112.43,10405.0,103.9614,103.9891,103.8874,103.9429,10405.0
2017-03-09 15:10:00,112.44,112.48,112.38,112.43,10609.0,103.9522,103.9891,103.8967,103.9429,10609.0
2017-03-09 15:15:00,112.44,112.48,112.4,112.48,10168.0,103.9522,103.9891,103.9152,103.9891,10168.0
2017-03-09 15:20:00,112.44,112.47,112.39,112.45,14098.0,103.9522,103.9799,103.9059,103.9614,14098.0
2017-03-09 15:25:00,112.45,112.56,112.45,112.56,11289.0,103.9614,104.0631,103.9614,104.0631,11289.0
2017-03-09 15:30:00,112.59,112.59,112.51,112.56,14875.0,104.0908,104.0908,104.0169,104.0631,14875.0
2017-03-09 15:35:00,112.57,112.67,112.49,112.49,13388.0,104.0723,104.1648,103.9984,103.9984,13388.0
2017-03-09 15:40:00,112.5,112.56,112.47,112.54,19886.0,104.0076,104.0631,103.9799,104.0446,19886.0
2017-03-09 15:45:00,112.56,112.56,112.49,112.49,28241.0,104.0631,104.0631,103.9984,103.9984,28241.0
2017-03-09 15:50:00,112.5,112.52,112.44,112.49,42276.0,104.0076,104.0261,103.9522,103.9984,42276.0
2017-03-09 15:55:00,112.49,112.55,112.46,112.5,52087.0,103.9984,104.0538,103.9706,104.0076,52087.0
2017-03-10 09:30:00,112.82,112.86,112.62,112.71,11373.0,104.3035,104.3404,104.1186,104.2018,11373.0
2017-03-10 09:35:00,112.83,112.89,112.55,112.65,14272.0,104.3127,104.3682,104.0538,104.1463,14272.0
2017-03-10 09:40:00,112.72,112.9,112.7,112.73,4167.0,104.211,104.3774,104.1925,104.2203,4167.0
2017-03-10 09:45:00,112.74,112.8,112.68,112.76,2313.0,104.2295,104.285,104.174,104.248,2313.0
2017-03-10 09:50:00,112.8,112.94,112.72,112.8,9680.0,104.285,104.4144,104.211,104.285,9680.0
2017-03-10 09:55:00,112.77,112.83,112.52,112.52,10655.0,104.2572,104.3127,104.0261,104.0261,10655.0
2017-03-10 10:00:00,112.52,112.7,112.52,112.67,4533.0,104.0261,104.1925,104.0261,104.1648,4533.0
2017-03-10 10:05:00,112.68,112.72,112.61,112.61,3611.0,104.174,104.211,104.1093,104.1093,3611.0
2017-03-10 10:10:00,112.63,112.65,112.34,112.34,9761.0,104.1278,104.1463,103.8597,103.8597,9761.0
2017-03-10 10:15:00,112.43,112.57,112.39,112.47,3395.0,103.9429,104.0723,103.9059,103.9799,3395.0
2017-03-10 10:20:00,112.45,112.53,112.45,112.53,3229.0,103.9614,104.0354,103.9614,104.0354,3229.0
2017-03-10 10:25:00,112.51,112.53,112.36,112.36,7894.0,104.0169,104.0354,103.8782,103.8782,7894.0
2017-03-10 10:30:00,112.38,112.46,112.31,112.37,5765.0,103.8967,103.9706,103.832,103.8874,5765.0
2017-03-10 10:35:00,112.41,112.41,112.25,112.25,8423.0,103.9244,103.9244,103.7765,103.7765,8423.0
2017-03-10 10:40:00,112.25,112.25,112.05,112.16,15747.0,103.7765,103.7765,103.5916,103.6933,15747.0
2017-03-10 10:45:00,112.17,112.19,112.07,112.09,6413.0,103.7025,103.721,103.6101,103.6286,6413.0
2017-03-10 10:50:00,112.07,112.27,112.06,112.25,5699.0,103.6101,103.795,103.6008,103.7765,5699.0
2017-03-10 10:55:00,112.25,112.29,112.16,112.16,3974.0,103.7765,103.8135,103.6933,103.6933,3974.0
2017-03-10 11:00:00,112.2,112.29,112.14,112.15,3517.0,103.7303,103.8135,103.6748,103.684,3517.0
2017-03-10 11:05:00,112.14,112.15,112.05,112.13,5075.0,103.6748,103.684,103.5916,103.6656,5075.0
2017-03-10 11:10:00,112.14,112.19,112.14,112.14,6933.0,103.6748,103.721,103.6748,103.6748,6933.0
2017-03-10 11:15:00,112.2,112.33,112.2,112.28,3396.0,103.7303,103.8505,103.7303,103.8042,3396.0
2017-03-10 11:20:00,112.29,112.35,112.28,112.33,3950.0,103.8135,103.8689,103.8042,103.8505,3950.0
2017-03-10 11:25:00,112.35,112.36,112.29,112.29,1200.0,103.8689,103.8782,103.8135,103.8135,1200.0
2017-03-10 11:30:00,112.32,112.34,112.27,112.28,2983.0,103.8412,103.8597,103.795,103.8042,2983.0
2017-03-10 11:35:00,112.26,112.32,112.18,112.29,3837.0,103.7857,103.8412,103.7118,103.8135,3837.0
2017-03-10 11:40:00,112.25,112.25,112.16,112.2,3010.0,103.7765,103.7765,103.6933,103.7303,3010.0
2017-03-10 11:45:00,112.23,112.23,112.1,112.14,16872.0,103.758,103.758,103.6378,103.6748,16872.0
2017-03-10 11:50:00,112.13,112.17,112.02,112.04,20290.0,103.6656,103.7025,103.5639,103.5823,20290.0
2017-03-10 11:55:00,112.06,112.13,111.89,112.03,39199.0,103.6008,103.6656,103.4437,103.5731,39199.0
2017-03-10 12:00:00,112.1,112.14,112.01,112.02,13691.0,103.6378,103.6748,103.5546,103.5639,13691.0
2017-03-10 12:05:00,112.02,112.06,111.93,111.98,5703.0,103.5639,103.6008,103.4807,103.5269,5703.0
2017-03-10 12:10:00,111.98,112.1,111.98,112.1,4628.0,103.5269,103.6378,103.5269,103.6378,4628.0
2017-03-10 12:15:00,112.13,112.17,112.05,112.16,2813.0,103.6656,103.7025,103.5916,103.6933,2813.0
2017-03-10 12:20:00,112.18,112.22,112.15,112.22,4704.0,103.7118,103.7488,103.684,103.7488,4704.0
2017-03-10 12:25:00,112.2,112.2,112.12,112.12,4111.0,103.7303,103.7303,103.6563,103.6563,4111.0
2017-03-10 12:30:00,112.11,112.14,112.08,112.14,4045.0,103.6471,103.6748,103.6193,103.6748,4045.0
2017-03-10 12:35:00,112.13,112.14,112.09,112.14,2312.0,103.6656,103.6748,103.6286,103.6748,2312.0
2017-03-10 12:40:00,112.12,112.17,112.09,112.14,5803.0,103.6563,103.7025,103.6286,103.6748,5803.0
2017-03-10 12:45:00,112.16,112.21,112.15,112.2,2560.0,103.6933,103.7395,103.684,103.7303,2560.0
2017-03-10 12:50:00,112.15,112.2,112.04,112.11,4300.0,103.684,103.7303,103.5823,103.6471,4300.0
2017-03-10 12:55:00,112.12,112.14,112.09,112.14,3074.0,103.6563,103.6748,103.6286,103.6748,3074.0
2017-03-10 13:00:00,112.15,112.15,112.01,112.01,5100.0,103.684,103.684,103.5546,103.5546,5100.0
2017-03-10 13:05:00,111.99,112.02,111.92,111.92,3014.0,103.5361,103.5639,103.4714,103.4714,3014.0
2017-03-10 13:10:00,111.98,111.99,111.93,111.96,5298.0,103.5269,103.5361,103.4807,103.5084,5298.0
2017-03-10 13:15:00,111.99,112.0,111.94,111.96,3318.0,103.5361,103.5454,103.4899,103.5084,3318.0
2017-03-10 13:20:00,111.99,112.08,111.96,112.05,5406.0,103.5361,103.6193,103.5084,103.5916,5406.0
2017-03-10 13:25:00,112.03,112.03,111.96,111.97,4204.0,103.5731,103.5731,103.5084,103.5176,4204.0
2017-03-10 13:30:00,112.02,112.02,111.88,111.89,2924.0,103.5639,103.5639,103.4344,103.4437,2924.0
2017-03-10 13:35:00,111.89,111.98,111.89,111.94,3006.0,103.4437,103.5269,103.4437,103.4899,3006.0
2017-03-10 13:40:00,111.9,111.94,111.9,111.9,2814.0,103.4529,103.4899,103.4529,103.4529,2814.0
2017-03-10 13:45:00,111.9,112.07,111.9,112.04,12389.0,103.4529,103.6101,103.4529,103.5823,12389.0
2017-03-10 13:50:00,112.05,112.07,112.01,112.06,3733.0,103.5916,103.6101,103.5546,103.6008,3733.0
2017-03-10 13:55:00,112.07,112.07,112.02,112.07,4870.0,103.6101,103.6101,103.5639,103.6101,4870.0
2017-03-10 14:00:00,112.07,112.09,111.96,111.96,5121.0,103.6101,103.6286,103.5084,103.5084,5121.0
2017-03-10 14:05:00,112.01,112.03,111.96,111.97,7753.0,103.5546,103.5731,103.5084,103.5176,7753.0
2017-03-10 14:10:00,112.0,112.04,111.98,112.01,3900.0,103.5454,103.5823,103.5269,103.5546,3900.0
2017-03-10 14:15:00,112.05,112.25,112.0,112.15,14850.0,103.5916,103.7765,103.5454,103.684,14850.0
2017-03-10 14:20:00,112.12,112.17,112.08,112.11,3960.0,103.6563,103.7025,103.6193,103.6471,3960.0
2017-03-10 14:25:00,112.14,112.14,112.05,112.05,2768.0,103.6748,103.6748,103.5916,103.5916,2768.0
2017-03-10 14:30:00,112.08,112.1,112.06,112.09,1780.0,103.6193,103.6378,103.6008,103.6286,1780.0
2017-03-10 14:35:00,112.15,112.22,112.11,112.14,6911.0,103.684,103.7488,103.6471,103.6748,6911.0
2017-03-10 14:40:00,112.15,112.18,112.12,112.15,5227.0,103.684,103.7118,103.6563,103.684,5227.0
2017-03-10 14:45:00,112.12,112.14,112.03,112.09,2913.0,103.6563,103.6748,103.5731,103.6286,2913.0
2017-03-10 14:50:00,112.08,112.09,111.95,111.96,7164.0,103.6193,103.6286,103.4991,103.5084,7164.0
2017-03-10 14:55:00,111.97,111.98,111.9,111.96,2150.0,103.5176,103.5269,103.4529,103.5084,2150.0
2017-03-10 15:00:00,112.01,112.06,111.97,112.0,9704.0,103.5546,103.6008,103.5176,103.5454,9704.0
2017-03-10 15:05:00,112.01,112.01,111.95,111.97,12188.0,103.5546,103.5546,103.4991,103.5176,12188.0
2017-03-10 15:10:00,111.96,111.96,111.93,111.94,4315.0,103.5084,103.5084,103.4807,103.4899,4315.0
2017-03-10 15:15:00,111.95,111.96,111.83,111.88,21109.0,103.4991,103.5084,103.3882,103.4344,21109.0
2017-03-10 15:20:00,111.86,111.91,111.83,111.85,13057.0,103.4159,103.4622,103.3882,103.4067,13057.0
2017-03-10 15:25:00,111.85,111.96,111.85,111.92,13998.0,103.4067,103.5084,103.4067,103.4714,13998.0
2017-03-10 15:30:00,111.94,112.0,111.92,111.94,23977.0,103.4899,103.5454,103.4714,103.4899,23977.0
2017-03-10 15:35:00,111.95,112.0,111.91,111.91,22225.0,103.4991,103.5454,103.4622,103.4622,22225.0
2017-03-10 15:40:00,111.92,111.93,111.89,111.89,19950.0,103.4714,103.4807,103.4437,103.4437,19950.0
2017-03-10 15:45:00,111.89,111.97,111.84,111.96,21061.0,103.4437,103.5176,103.3974,103.5084,21061.0
2017-03-10 15:50:00,111.97,112.05,111.94,112.02,26002.0,103.5176,103.5916,103.4899,103.5639,26002.0
2017-03-10 15:55:00,112.02,112.02,111.89,111.95,82619.0,103.5639,103.5639,103.4437,103.4991,82619.0
2017-03-13 09:30:00,112.07,112.44,111.84,112.38,16005.0,103.6101,103.9522,103.3974,103.8967,16005.0
2017-03-13 09:35:00,112.19,112.44,112.18,112.33,9882.0,103.721,103.9522,103.7118,103.8505,9882.0
2017-03-13 09:40:00,112.3,112.45,112.26,112.3,8752.0,103.8227,103.9614,103.7857,103.8227,8752.0
2017-03-13 09:45:00,112.47,112.5,112.31,112.34,30037.0,103.9799,104.0076,103.832,103.8597,30037.0
2017-03-13 09:50:00,112.33,112.39,112.08,112.21,8450.0,103.8505,103.9059,103.6193,103.7395,8450.0
2017-03-13 09:55:00,112.23,112.24,111.86,111.96,8717.0,103.758,103.7672,103.4159,103.5084,8717.0
2017-03-13 10:00:00,111.91,112.14,111.91,112.04,12769.0,103.4622,103.6748,103.4622,103.5823,12769.0
2017-03-13 10:05:00,112.04,112.06,111.83,111.95,8085.0,103.5823,103.6008,103.3882,103.4991,8085.0
2017-03-13 10:10:00,111.99,112.12,111.96,112.02,7158.0,103.5361,103.6563,103.5084,103.5639,7158.0
2017-03-13 10:15:00,112.08,112.1,112.01,112.01,3446.0,103.6193,103.6378,103.5546,103.5546,3446.0
2017-03-13 10:20:00,111.98,112.17,111.98,112.08,4904.0,103.5269,103.7025,103.5269,103.6193,4904.0
2017-03-13 10:25:00,112.05,112.05,111.93,112.04,5323.0,103.5916,103.5916,103.4807,103.5823,5323.0
2017-03-13 10:30:00,112.09,112.11,111.98,111.98,10268.0,103.6286,103.6471,103.5269,103.5269,10268.0
2017-03-13 10:35:00,111.98,112.03,111.91,112.0,7951.0,103.5269,103.5731,103.4622,103.5454,7951.0
2017-03-13 10:40:00,111.95,111.96,111.8,111.82,15001.0,103.4991,103.5084,103.3605,103.379,15001.0
2017-03-13 10:45:00,111.8,111.84,111.74,111.77,12630.0,103.3605,103.3974,103.305,103.3327,12630.0
2017-03-13 10:50:00,111.77,111.79,111.73,111.73,8024.0,103.3327,103.3512,103.2957,103.2957,8024.0
2017-03-13 10:55:00,111.76,111.82,111.7,111.71,5501.0,103.3235,103.379,103.268,103.2773,5501.0
2017-03-13 11:00:00,111.69,111.77,111.58,111.58,14947.0,103.2588,103.3327,103.1571,103.1571,14947.0
2017-03-13 11:05:00,111.63,111.66,111.6,111.65,9777.0,103.2033,103.231,103.1756,103.2218,9777.0
2017-03-13 11:10:00,111.65,111.69,111.49,111.55,12118.0,103.2218,103.2588,103.0739,103.1293,12118.0
2017-03-13 11:15:00,111.58,111.69,111.53,111.6,7402.0,103.1571,103.2588,103.1108,103.1756,7402.0
2017-03-13 11:20:00,111.64,111.71,111.61,111.62,3100.0,103.2125,103.2773,103.1848,103.1941,3100.0
2017-03-13 11:25:00,111.59,111.59,111.45,111.51,21405.0,103.1663,103.1663,103.0369,103.0924,21405.0
2017-03-13 11:30:00,111.58,111.68,111.54,111.68,9256.0,103.1571,103.2495,103.1201,103.2495,9256.0
2017-03-13 11:35:00,111.7,111.76,111.62,111.76,6316.0,103.268,103.3235,103.1941,103.3235,6316.0
2017-03-13 11:40:00,111.73,111.84,111.72,111.84,11230.0,103.2957,103.3974,103.2865,103.3974,11230.0
2017-03-13 11:45:00,111.84,111.9,111.79,111.85,9982.0,103.3974,103.4529,103.3512,103.4067,9982.0
2017-03-13 11:50:00,111.85,111.92,111.79,111.84,11864.0,103.4067,103.4714,103.3512,103.3974,11864.0
2017-03-13 11:55:00,111.85,111.87,111.8,111.85,5221.0,103.4067,103.4252,103.3605,103.4067,5221.0
2017-03-13 12:00:00,111.86,111.94,111.82,111.88,9111.0,103.4159,103.4899,103.379,103.4344,9111.0
2017-03-13 12:05:00,111.88,111.93,111.79,111.79,6373.0,103.4344,103.4807,103.3512,103.3512,6373.0
2017-03-13 12:10:00,111.85,111.87,111.8,111.82,4287.0,103.4067,103.4252,103.3605,103.379,4287.0
2017-03-13 12:15:00,111.8,111.86,111.78,111.82,2650.0,103.3605,103.4159,103.342,103.379,2650.0
2017-03-13 12:20:00,111.86,111.9,111.8,111.8,6653.0,103.4159,103.4529,103.3605,103.3605,6653.0
2017-03-13 12:25:00,111.85,111.89,111.81,111.83,4885.0,103.4067,103.4437,103.3697,103.3882,4885.0
2017-03-13 12:30:00,111.83,111.87,111.81,111.81,6406.0,103.3882,103.4252,103.3697,103.3697,6406.0
2017-03-13 12:35:00,111.84,111.88,111.78,111.88,5807.0,103.3974,103.4344,103.342,103.4344,5807.0
2017-03-13 12:40:00,111.89,112.01,111.88,111.95,9291.0,103.4437,103.5546,103.4344,103.4991,9291.0
2017-03-13 12:45:00,111.94,111.94,111.8,111.85,11616.0,103.4899,103.4899,103.3605,103.4067,11616.0
2017-03-13 12:50:00,111.88,111.9,111.81,111.89,5730.0,103.4344,103.4529,103.3697,103.4437,5730.0
2017-03-13 12:55:00,111.88,111.92,111.84,111.84,8587.0,103.4344,103.4714,103.3974,103.3974,8587.0
2017-03-13 13:00:00,111.85,111.88,111.79,111.86,6242.0,103.4067,103.4344,103.3512,103.4159,6242.0
2017-03-13 13:05:00,111.85,111.93,111.77,111.88,4500.0,103.4067,103.4807,103.3327,103.4344,4500.0
2017-03-13 13:10:00,111.91,111.96,111.89,111.93,7602.0,103.4622,103.5084,103.4437,103.4807,7602.0
2017-03-13 13:15:00,111.94,111.97,111.82,111.84,5264.0,103.4899,103.5176,103.379,103.3974,5264.0
2017-03-13 13:20:00,111.85,111.86,111.78,111.8,4200.0,103.4067,103.4159,103.342,103.3605,4200.0
2017-03-13 13:25:00,111.85,111.87,111.8,111.87,4482.0,103.4067,103.4252,103.3605,103.4252,4482.0
2017-03-13 13:30:00,111.86,111.87,111.81,111.82,6004.0,103.4159,103.4252,103.3697,103.379,6004.0
2017-03-13 13:35:00,111.83,111.85,111.79,111.82,2443.0,103.3882,103.4067,103.3512,103.379,2443.0
2017-03-13 13:40:00,111.85,111.89,111.82,111.86,3515.0,103.4067,103.4437,103.379,103.4159,3515.0
2017-03-13 13:45:00,111.87,111.88,111.83,111.85,1700.0,103.4252,103.4344,103.3882,103.4067,1700.0
2017-03-13 13:50:00,111.84,111.89,111.83,111.87,2662.0,103.3974,103.4437,103.3882,103.4252,2662.0
2017-03-13 13:55:00,111.85,111.9,111.81,111.85,5353.0,103.4067,103.4529,103.3697,103.4067,5353.0
2017-03-13 14:00:00,111.86,111.92,111.82,111.91,6154.0,103.4159,103.4714,103.379,103.4622,6154.0
2017-03-13 14:05:00,111.92,111.93,111.84,111.84,6038.0,103.4714,103.4807,103.3974,103.3974,6038.0
2017-03-13 14:10:00,111.83,111.87,111.8,111.84,4656.0,103.3882,103.4252,103.3605,103.3974,4656.0
2017-03-13 14:15:00,111.84,111.88,111.8,111.86,5697.0,103.3974,103.4344,103.3605,103.4159,5697.0
2017-03-13 14:20:00,111.85,111.92,111.82,111.92,2100.0,103.4067,103.4714,103.379,103.4714,2100.0
2017-03-13 14:25:00,111.92,112.02,111.92,112.0,3386.0,103.4714,103.5639,103.4714,103.5454,3386.0
2017-03-13 14:30:00,111.97,112.07,111.97,111.99,7750.0,103.5176,103.6101,103.5176,103.5361,7750.0
2017-03-13 14:35:00,111.99,112.03,111.98,111.99,4079.0,103.5361,103.5731,103.5269,103.5361,4079.0
2017-03-13 14:40:00,111.98,112.01,111.98,111.99,3402.0,103.5269,103.5546,103.5269,103.5361,3402.0
2017-03-13 14:45:00,111.99,112.0,111.95,111.97,6807.0,103.5361,103.5454,103.4991,103.5176,6807.0
2017-03-13 14:50:00,111.97,112.09,111.95,112.05,12492.0,103.5176,103.6286,103.4991,103.5916,12492.0
2017-03-13 14:55:00,112.06,112.07,112.0,112.04,10217.0,103.6008,103.6101,103.5454,103.5823,10217.0
2017-03-13 15:00:00,112.04,112.04,111.96,111.96,10370.0,103.5823,103.5823,103.5084,103.5084,10370.0
2017-03-13 15:05:00,111.99,112.04,111.96,112.01,9873.0,103.5361,103.5823,103.5084,103.5546,9873.0
2017-03-13 15:10:00,112.0,112.15,112.0,112.13,5122.0,103.5454,103.684,103.5454,103.6656,5122.0
2017-03-13 15:15:00,112.12,112.19,112.07,112.1,8737.0,103.6563,103.721,103.6101,103.6378,8737.0
2017-03-13 15:20:00,112.08,112.14,112.06,112.14,15206.0,103.6193,103.6748,103.6008,103.6748,15206.0
2017-03-13 15:25:00,112.12,112.21,112.12,112.14,12934.0,103.6563,103.7395,103.6563,103.6748,12934.0
2017-03-13 15:30:00,112.14,112.16,112.1,112.12,5700.0,103.6748,103.6933,103.6378,103.6563,5700.0
2017-03-13 15:35:00,112.11,112.19,112.09,112.15,13218.0,103.6471,103.721,103.6286,103.684,13218.0
2017-03-13 15:40:00,112.16,112.19,112.13,112.19,23462.0,103.6933,103.721,103.6656,103.721,23462.0
2017-03-13 15:45:00,112.19,112.21,112.13,112.13,16396.0,103.721,103.7395,103.6656,103.6656,16396.0
2017-03-13 15:50:00,112.14,112.17,112.12,112.14,18207.0,103.6748,103.7025,103.6563,103.6748,18207.0
2017-03-13 15:55:00,112.14,112.21,112.09,112.17,46835.0,103.6748,103.7395,103.6286,103.7025,46835.0
2017-03-14 09:30:00,112.0,112.23,111.43,111.74,14440.0,103.5454,103.758,103.0184,103.305,14440.0
2017-03-14 09:35:00,111.83,112.0,111.78,111.92,10961.0,103.3882,103.5454,103.342,103.4714,10961.0
2017-03-14 09:40:00,111.92,112.0,111.89,111.95,5529.0,103.4714,103.5454,103.4437,103.4991,5529.0
2017-03-14 09:45:00,111.95,112.14,111.89,112.13,3772.0,103.4991,103.6748,103.4437,103.6656,3772.0
2017-03-14 09:50:00,112.11,112.14,111.82,111.82,6700.0,103.6471,103.6748,103.379,103.379,6700.0
2017-03-14 09:55:00,111.84,111.84,111.61,111.82,8571.0,103.3974,103.3974,103.1848,103.379,8571.0
2017-03-14 10:00:00,111.84,111.9,111.74,111.85,5890.0,103.3974,103.4529,103.305,103.4067,5890.0
2017-03-14 10:05:00,111.9,111.9,111.78,111.82,4300.0,103.4529,103.4529,103.342,103.379,4300.0
2017-03-14 10:10:00,111.8,112.0,111.8,112.0,2900.0,103.3605,103.5454,103.3605,103.5454,2900.0
2017-03-14 10:15:00,112.0,112.0,111.7,111.77,5769.0,103.5454,103.5454,103.268,103.3327,5769.0
2017-03-14 10:20:00,111.69,111.77,111.64,111.69,3307.0,103.2588,103.3327,103.2125,103.2588,3307.0
2017-03-14 10:25:00,111.69,111.79,111.66,111.76,4603.0,103.2588,103.3512,103.231,103.3235,4603.0
2017-03-14 10:30:00,111.72,111.84,111.63,111.79,8100.0,103.2865,103.3974,103.2033,103.3512,8100.0
2017-03-14 10:35:00,111.79,111.82,111.68,111.68,6564.0,103.3512,103.379,103.2495,103.2495,6564.0
2017-03-14 10:40:00,111.67,111.7,111.5,111.5,5211.0,103.2403,103.268,103.0831,103.0831,5211.0
2017-03-14 10:45:00,111.45,111.61,111.45,111.6,1300.0,103.0369,103.1848,103.0369,103.1756,1300.0
2017-03-14 10:50:00,111.59,111.75,111.59,111.69,5205.0,103.1663,103.3142,103.1663,103.2588,5205.0
2017-03-14 10:55:00,111.73,111.85,111.73,111.85,4200.0,103.2957,103.4067,103.2957,103.4067,4200.0
2017-03-14 11:00:00,111.84,111.89,111.81,111.88,6734.0,103.3974,103.4437,103.3697,103.4344,6734.0
2017-03-14 11:05:00,111.89,111.89,111.79,111.79,7390.0,103.4437,103.4437,103.3512,103.3512,7390.0
2017-03-14 11:10:00,111.79,111.82,111.7,111.82,3740.0,103.3512,103.379,103.268,103.379,3740.0
2017-03-14 11:15:00,111.82,111.91,111.79,111.85,7980.0,103.379,103.4622,103.3512,103.4067,7980.0
2017-03-14 11:20:00,111.8,111.81,111.74,111.76,4700.0,103.3605,103.3697,103.305,103.3235,4700.0
2017-03-14 11:25:00,111.76,111.8,111.73,111.73,3200.0,103.3235,103.3605,103.2957,103.2957,3200.0
2017-03-14 11:30:00,111.74,111.74,111.7,111.7,3604.0,103.305,103.305,103.268,103.268,3604.0
2017-03-14 11:35:00,111.73,111.74,111.7,111.7,2484.0,103.2957,103.305,103.268,103.268,2484.0
2017-03-14 11:40:00,111.7,111.83,111.7,111.78,2704.0,103.268,103.3882,103.268,103.342,2704.0
2017-03-14 11:45:00,111.8,111.8,111.76,111.79,4342.0,103.3605,103.3605,103.3235,103.3512,4342.0
2017-03-14 11:50:00,111.8,111.84,111.77,111.77,5200.0,103.3605,103.3974,103.3327,103.3327,5200.0
2017-03-14 11:55:00,111.78,111.81,111.75,111.8,700.0,103.342,103.3697,103.3142,103.3605,700.0
2017-03-14 12:00:00,111.8,111.8,111.75,111.77,3388.0,103.3605,103.3605,103.3142,103.3327,3388.0
2017-03-14 12:05:00,111.77,111.77,111.63,111.64,3476.0,103.3327,103.3327,103.2033,103.2125,3476.0
2017-03-14 12:10:00,111.58,111.65,111.53,111.53,4399.0,103.1571,103.2218,103.1108,103.1108,4399.0
2017-03-14 12:15:00,111.53,111.53,111.45,111.45,4000.0,103.1108,103.1108,103.0369,103.0369,4000.0
2017-03-14 12:20:00,111.47,111.52,111.47,111.5,6495.0,103.0554,103.1016,103.0554,103.0831,6495.0
2017-03-14 12:25:00,111.52,111.57,111.52,111.55,2233.0,103.1016,103.1478,103.1016,103.1293,2233.0
2017-03-14 12:30:00,111.55,111.58,111.52,111.57,3625.0,103.1293,103.1571,103.1016,103.1478,3625.0
2017-03-14 12:35:00,111.55,111.6,111.55,111.59,1121.0,103.1293,103.1756,103.1293,103.1663,1121.0
2017-03-14 12:40:00,111.57,111.62,111.55,111.62,2340.0,103.1478,103.1941,103.1293,103.1941,2340.0
2017-03-14 12:45:00,111.6,111.61,111.54,111.59,1600.0,103.1756,103.1848,103.1201,103.1663,1600.0
2017-03-14 12:50:00,111.54,111.54,111.49,111.54,5585.0,103.1201,103.1201,103.0739,103.1201,5585.0
2017-03-14 12:55:00,111.56,111.62,111.56,111.62,1300.0,103.1386,103.1941,103.1386,103.1941,1300.0
2017-03-14 13:00:00,111.65,111.68,111.64,111.68,2655.0,103.2218,103.2495,103.2125,103.2495,2655.0
2017-03-14 13:05:00,111.67,111.7,111.64,111.64,2077.0,103.2403,103.268,103.2125,103.2125,2077.0
2017-03-14 13:10:00,111.64,111.74,111.6,111.74,6855.0,103.2125,103.305,103.1756,103.305,6855.0
2017-03-14 13:15:00,111.76,111.79,111.76,111.79,3915.0,103.3235,103.3512,103.3235,103.3512,3915.0
2017-03-14 13:20:00,111.83,111.83,111.73,111.79,4152.0,103.3882,103.3882,103.2957,103.3512,4152.0
2017-03-14 13:25:00,111.83,111.86,111.73,111.86,5400.0,103.3882,103.4159,103.2957,103.4159,5400.0
2017-03-14 13:30:00,111.84,111.91,111.84,111.91,4399.0,103.3974,103.4622,103.3974,103.4622,4399.0
2017-03-14 13:35:00,111.92,111.93,111.89,111.92,4102.0,103.4714,103.4807,103.4437,103.4714,4102.0
2017-03-14 13:40:00,111.93,111.93,111.79,111.8,4853.0,103.4807,103.4807,103.3512,103.3605,4853.0
2017-03-14 13:45:00,111.81,111.81,111.77,111.79,2300.0,103.3697,103.3697,103.3327,103.3512,2300.0
2017-03-14 13:50:00,111.83,111.85,111.79,111.81,2900.0,103.3882,103.4067,103.3512,103.3697,2900.0
2017-03-14 13:55:00,111.84,111.93,111.84,111.88,2300.0,103.3974,103.4807,103.3974,103.4344,2300.0
2017-03-14 14:00:00,111.87,111.9,111.81,111.83,8314.0,103.4252,103.4529,103.3697,103.3882,8314.0
2017-03-14 14:05:00,111.84,111.89,111.82,111.82,2566.0,103.3974,103.4437,103.379,103.379,2566.0
2017-03-14 14:10:00,111.85,111.89,111.85,111.85,2751.0,103.4067,103.4437,103.4067,103.4067,2751.0
2017-03-14 14:15:00,111.88,111.9,111.82,111.9,3414.0,103.4344,103.4529,103.379,103.4529,3414.0
2017-03-14 14:20:00,111.91,111.98,111.9,111.96,3803.0,103.4622,103.5269,103.4529,103.5084,3803.0
2017-03-14 14:25:00,111.95,112.02,111.95,112.02,4600.0,103.4991,103.5639,103.4991,103.5639,4600.0
2017-03-14 14:30:00,112.02,112.07,112.0,112.05,3212.0,103.5639,103.6101,103.5454,103.5916,3212.0
2017-03-14 14:35:00,112.06,112.1,112.01,112.09,1500.0,103.6008,103.6378,103.5546,103.6286,1500.0
2017-03-14 14:40:00,112.06,112.06,112.02,112.03,5219.0,103.6008,103.6008,103.5639,103.5731,5219.0
2017-03-14 14:45:00,112.02,112.08,111.97,111.97,3300.0,103.5639,103.6193,103.5176,103.5176,3300.0
2017-03-14 14:50:00,111.96,112.0,111.92,111.96,2457.0,103.5084,103.5454,103.4714,103.5084,2457.0
2017-03-14 14:55:00,111.99,111.99,111.94,111.96,4070.0,103.5361,103.5361,103.4899,103.5084,4070.0
2017-03-14 15:00:00,111.95,112.0,111.92,112.0,3485.0,103.4991,103.5454,103.4714,103.5454,3485.0
2017-03-14 15:05:00,112.01,112.11,112.01,112.11,5193.0,103.5546,103.6471,103.5546,103.6471,5193.0
2017-03-14 15:10:00,112.11,112.18,112.09,112.18,4135.0,103.6471,103.7118,103.6286,103.7118,4135.0
2017-03-14 15:15:00,112.14,112.22,112.13,112.22,4100.0,103.6748,103.7488,103.6656,103.7488,4100.0
2017-03-14 15:20:00,112.22,112.24,112.2,112.2,5392.0,103.7488,103.7672,103.7303,103.7303,5392.0
2017-03-14 15:25:00,112.21,112.3,112.21,112.26,10915.0,103.7395,103.8227,103.7395,103.7857,10915.0
2017-03-14 15:30:00,112.26,112.34,112.26,112.29,15573.0,103.7857,103.8597,103.7857,103.8135,15573.0
2017-03-14 15:35:00,112.28,112.28,112.17,112.22,9384.0,103.8042,103.8042,103.7025,103.7488,9384.0
2017-03-14 15:40:00,112.2,112.22,112.15,112.21,11791.0,103.7303,103.7488,103.684,103.7395,11791.0
2017-03-14 15:45:00,112.19,112.19,112.08,112.12,10037.0,103.721,103.721,103.6193,103.6563,10037.0
2017-03-14 15:50:00,112.11,112.14,112.07,112.11,16508.0,103.6471,103.6748,103.6101,103.6471,16508.0
2017-03-14 15:55:00,112.11,112.13,112.04,112.1,26463.0,103.6471,103.6656,103.5823,103.6378,26463.0
2017-03-15 09:30:00,112.58,112.72,112.24,112.28,13637.0,104.0816,104.211,103.7672,103.8042,13637.0
2017-03-15 09:35:00,112.28,112.49,112.2,112.24,7594.0,103.8042,103.9984,103.7303,103.7672,7594.0
2017-03-15 09:40:00,112.23,112.29,112.03,112.24,11853.0,103.758,103.8135,103.5731,103.7672,11853.0
2017-03-15 09:45:00,112.28,112.29,112.12,112.22,10340.0,103.8042,103.8135,103.6563,103.7488,10340.0
2017-03-15 09:50:00,112.2,112.3,112.16,112.24,2900.0,103.7303,103.8227,103.6933,103.7672,2900.0
2017-03-15 09:55:00,112.27,112.3,112.08,112.11,5533.0,103.795,103.8227,103.6193,103.6471,5533.0
2017-03-15 10:00:00,112.16,112.3,112.16,112.26,5521.0,103.6933,103.8227,103.6933,103.7857,5521.0
2017-03-15 10:05:00,112.22,112.22,112.09,112.18,4401.0,103.7488,103.7488,103.6286,103.7118,4401.0
2017-03-15 10:10:00,112.2,112.23,112.18,112.21,5347.0,103.7303,103.758,103.7118,103.7395,5347.0
2017-03-15 10:15:00,112.23,112.23,112.09,112.14,5958.0,103.758,103.758,103.6286,103.6748,5958.0
2017-03-15 10:20:00,112.11,112.15,112.08,112.11,5072.0,103.6471,103.684,103.6193,103.6471,5072.0
2017-03-15 10:25:00,112.12,112.12,112.04,112.11,3552.0,103.6563,103.6563,103.5823,103.6471,3552.0
2017-03-15 10:30:00,112.11,112.12,112.06,112.09,5350.0,103.6471,103.6563,103.6008,103.6286,5350.0
2017-03-15 10:35:00,112.09,112.12,112.02,112.08,5318.0,103.6286,103.6563,103.5639,103.6193,5318.0
2017-03-15 10:40:00,112.07,112.14,112.07,112.14,4372.0,103.6101,103.6748,103.6101,103.6748,4372.0
2017-03-15 10:45:00,112.14,112.14,112.09,112.13,4110.0,103.6748,103.6748,103.6286,103.6656,4110.0
2017-03-15 10:50:00,112.13,112.13,112.0,112.09,7402.0,103.6656,103.6656,103.5454,103.6286,7402.0
2017-03-15 10:55:00,112.08,112.18,112.05,112.11,7684.0,103.6193,103.7118,103.5916,103.6471,7684.0
2017-03-15 11:00:00,112.12,112.15,112.09,112.1,1925.0,103.6563,103.684,103.6286,103.6378,1925.0
2017-03-15 11:05:00,112.1,112.13,112.07,112.1,6202.0,103.6378,103.6656,103.6101,103.6378,6202.0
2017-03-15 11:10:00,112.1,112.18,112.06,112.13,3197.0,103.6378,103.7118,103.6008,103.6656,3197.0
2017-03-15 11:15:00,112.15,112.47,112.13,112.42,14883.0,103.684,103.9799,103.6656,103.9337,14883.0
2017-03-15 11:20:00,112.43,112.43,112.2,112.29,16072.0,103.9429,103.9429,103.7303,103.8135,16072.0
2017-03-15 11:25:00,112.29,112.32,112.16,112.16,5117.0,103.8135,103.8412,103.6933,103.6933,5117.0
2017-03-15 11:30:00,112.13,112.21,112.11,112.21,4320.0,103.6656,103.7395,103.6471,103.7395,4320.0
2017-03-15 11:35:00,112.2,112.24,112.11,112.17,5007.0,103.7303,103.7672,103.6471,103.7025,5007.0
2017-03-15 11:40:00,112.17,112.17,111.96,112.02,12770.0,103.7025,103.7025,103.5084,103.5639,12770.0
2017-03-15 11:45:00,112.05,112.08,112.01,112.07,5902.0,103.5916,103.6193,103.5546,103.6101,5902.0
2017-03-15 11:50:00,112.07,112.09,111.98,112.01,5602.0,103.6101,103.6286,103.5269,103.5546,5602.0
2017-03-15 11:55:00,112.03,112.11,112.03,112.09,1600.0,103.5731,103.6471,103.5731,103.6286,1600.0
2017-03-15 12:00:00,112.06,112.19,112.06,112.18,833.0,103.6008,103.721,103.6008,103.7118,833.0
2017-03-15 12:05:00,112.16,112.28,112.12,112.25,5109.0,103.6933,103.8042,103.6563,103.7765,5109.0
2017-03-15 12:10:00,112.26,112.35,112.26,112.34,1095.0,103.7857,103.8689,103.7857,103.8597,1095.0
2017-03-15 12:15:00,112.35,112.38,112.33,112.34,4614.0,103.8689,103.8967,103.8505,103.8597,4614.0
2017-03-15 12:20:00,112.35,112.41,112.32,112.35,3078.0,103.8689,103.9244,103.8412,103.8689,3078.0
2017-03-15 12:25:00,112.36,112.39,112.3,112.36,4186.0,103.8782,103.9059,103.8227,103.8782,4186.0
2017-03-15 12:30:00,112.36,112.38,112.31,112.38,3571.0,103.8782,103.8967,103.832,103.8967,3571.0
2017-03-15 12:35:00,112.4,112.52,112.39,112.4,4550.0,103.9152,104.0261,103.9059,103.9152,4550.0
2017-03-15 12:40:00,112.42,112.47,112.42,112.44,2482.0,103.9337,103.9799,103.9337,103.9522,2482.0
2017-03-15 12:45:00,112.45,112.53,112.41,112.52,4316.0,103.9614,104.0354,103.9244,104.0261,4316.0
2017-03-15 12:50:00,112.52,112.54,112.43,112.48,3526.0,104.0261,104.0446,103.9429,103.9891,3526.0
2017-03-15 12:55:00,112.47,112.49,112.43,112.43,2262.0,103.9799,103.9984,103.9429,103.9429,2262.0
2017-03-15 13:00:00,112.41,112.51,112.41,112.51,2994.0,103.9244,104.0169,103.9244,104.0169,2994.0
2017-03-15 13:05:00,112.49,112.5,112.46,112.5,1401.0,103.9984,104.0076,103.9706,104.0076,1401.0
2017-03-15 13:10:00,112.53,112.53,112.44,112.44,1636.0,104.0354,104.0354,103.9522,103.9522,1636.0
2017-03-15 13:15:00,112.48,112.48,112.37,112.41,2973.0,103.9891,103.9891,103.8874,103.9244,2973.0
2017-03-15 13:20:00,112.4,112.43,112.34,112.38,3750.0,103.9152,103.9429,103.8597,103.8967,3750.0
2017-03-15 13:25:00,112.37,112.48,112.3,112.46,2018.0,103.8874,103.9891,103.8227,103.9706,2018.0
2017-03-15 13:30:00,112.43,112.46,112.39,112.45,2566.0,103.9429,103.9706,103.9059,103.9614,2566.0
2017-03-15 13:35:00,112.47,112.5,112.44,112.5,1684.0,103.9799,104.0076,103.9522,104.0076,1684.0
2017-03-15 13:40:00,112.48,112.52,112.44,112.44,3345.0,103.9891,104.0261,103.9522,103.9522,3345.0
2017-03-15 13:45:00,112.49,112.53,112.44,112.44,2193.0,103.9984,104.0354,103.9522,103.9522,2193.0
2017-03-15 13:50:00,112.47,112.53,112.47,112.47,3300.0,103.9799,104.0354,103.9799,103.9799,3300.0
2017-03-15 13:55:00,112.48,112.51,112.41,112.51,2322.0,103.9891,104.0169,103.9244,104.0169,2322.0
2017-03-15 14:00:00,112.58,112.78,112.43,112.78,12671.0,104.0816,104.2665,103.9429,104.2665,12671.0
2017-03-15 14:05:00,112.75,112.85,112.72,112.75,5023.0,104.2388,104.3312,104.211,104.2388,5023.0
2017-03-15 14:10:00,112.77,112.91,112.77,112.82,4621.0,104.2572,104.3867,104.2572,104.3035,4621.0
2017-03-15 14:15:00,112.83,112.9,112.8,112.82,3226.0,104.3127,104.3774,104.285,104.3035,3226.0
2017-03-15 14:20:00,112.8,112.96,112.8,112.96,5171.0,104.285,104.4329,104.285,104.4329,5171.0
2017-03-15 14:25:00,112.96,112.97,112.82,112.86,5237.0,104.4329,104.4421,104.3035,104.3404,5237.0
2017-03-15 14:30:00,112.89,112.93,112.83,112.86,5702.0,104.3682,104.4052,104.3127,104.3404,5702.0
2017-03-15 14:35:00,112.84,112.98,112.8,112.98,4590.0,104.322,104.4514,104.285,104.4514,4590.0
2017-03-15 14:40:00,112.99,113.02,112.93,112.94,8312.0,104.4606,104.4884,104.4052,104.4144,8312.0
2017-03-15 14:45:00,112.95,113.13,112.95,113.12,4400.0,104.4237,104.5901,104.4237,104.5808,4400.0
2017-03-15 14:50:00,113.07,113.14,113.06,113.09,6855.0,104.5346,104.5993,104.5253,104.5531,6855.0
2017-03-15 14:55:00,113.1,113.12,113.0,113.09,15270.0,104.5623,104.5808,104.4699,104.5531,15270.0
2017-03-15 15:00:00,113.08,113.08,112.9,112.92,6743.0,104.5438,104.5438,104.3774,104.3959,6743.0
2017-03-15 15:05:00,112.92,112.99,112.9,112.97,5998.0,104.3959,104.4606,104.3774,104.4421,5998.0
2017-03-15 15:10:00,112.92,113.08,112.92,113.08,4471.0,104.3959,104.5438,104.3959,104.5438,4471.0
2017-03-15 15:15:00,113.06,113.16,113.06,113.09,5300.0,104.5253,104.6178,104.5253,104.5531,5300.0
2017-03-15 15:20:00,113.08,113.09,113.01,113.08,6335.0,104.5438,104.5531,104.4791,104.5438,6335.0
2017-03-15 15:25:00,113.1,113.1,113.02,113.07,6296.0,104.5623,104.5623,104.4884,104.5346,6296.0
2017-03-15 15:30:00,113.08,113.27,113.08,113.23,8270.0,104.5438,104.7195,104.5438,104.6825,8270.0
2017-03-15 15:35:00,113.26,113.3,113.22,113.22,8453.0,104.7103,104.7472,104.6733,104.6733,8453.0
2017-03-15 15:40:00,113.22,113.23,113.16,113.17,15346.0,104.6733,104.6825,104.6178,104.627,15346.0
2017-03-15 15:45:00,113.17,113.18,112.98,113.0,27577.0,104.627,104.6363,104.4514,104.4699,27577.0
2017-03-15 15:50:00,113.01,113.06,112.93,112.98,27766.0,104.4791,104.5253,104.4052,104.4514,27766.0
2017-03-15 15:55:00,112.99,113.01,112.83,112.9,61281.0,104.4606,104.4791,104.3127,104.3774,61281.0
2017-03-16 09:30:00,113.01,113.25,112.95,113.24,11385.0,104.4791,104.701,104.4237,104.6918,11385.0
2017-03-16 09:35:00,113.3,113.73,113.3,113.7,5262.0,104.7472,105.1448,104.7472,105.117,5262.0
2017-03-16 09:40:00,113.8,113.8,113.57,113.7,7400.0,105.2095,105.2095,104.9969,105.117,7400.0
2017-03-16 09:45:00,113.68,113.77,113.63,113.77,2701.0,105.0985,105.1818,105.0523,105.1818,2701.0
2017-03-16 09:50:00,113.72,113.8,113.67,113.71,4477.0,105.1355,105.2095,105.0893,105.1263,4477.0
2017-03-16 09:55:00,113.7,113.75,113.65,113.67,2632.0,105.117,105.1633,105.0708,105.0893,2632.0
2017-03-16 10:00:00,113.67,113.78,113.67,113.67,4891.0,105.0893,105.191,105.0893,105.0893,4891.0
2017-03-16 10:05:00,113.67,113.78,113.65,113.69,4634.0,105.0893,105.191,105.0708,105.1078,4634.0
2017-03-16 10:10:00,113.67,113.68,113.24,113.26,5500.0,105.0893,105.0985,104.6918,104.7103,5500.0
2017-03-16 10:15:00,113.32,113.43,113.29,113.34,4085.0,104.7657,104.8674,104.738,104.7842,4085.0
2017-03-16 10:20:00,113.36,113.38,113.23,113.25,5452.0,104.8027,104.8212,104.6825,104.701,5452.0
2017-03-16 10:25:00,113.22,113.33,113.21,113.23,4425.0,104.6733,104.775,104.664,104.6825,4425.0
2017-03-16 10:30:00,113.24,113.24,113.19,113.21,3214.0,104.6918,104.6918,104.6455,104.664,3214.0
2017-03-16 10:35:00,113.25,113.25,113.14,113.14,5787.0,104.701,104.701,104.5993,104.5993,5787.0
2017-03-16 10:40:00,113.12,113.17,113.07,113.16,4956.0,104.5808,104.627,104.5346,104.6178,4956.0
2017-03-16 10:45:00,113.2,113.3,113.13,113.3,5265.0,104.6548,104.7472,104.5901,104.7472,5265.0
2017-03-16 10:50:00,113.26,113.27,113.19,113.23,4169.0,104.7103,104.7195,104.6455,104.6825,4169.0
2017-03-16 10:55:00,113.22,113.31,113.13,113.27,6040.0,104.6733,104.7565,104.5901,104.7195,6040.0
2017-03-16 11:00:00,113.29,113.29,113.02,113.12,7010.0,104.738,104.738,104.4884,104.5808,7010.0
2017-03-16 11:05:00,113.12,113.21,113.12,113.21,2862.0,104.5808,104.664,104.5808,104.664,2862.0
2017-03-16 11:10:00,113.17,113.21,113.13,113.13,19032.0,104.627,104.664,104.5901,104.5901,19032.0
2017-03-16 11:15:00,113.13,113.21,113.08,113.16,51535.0,104.5901,104.664,104.5438,104.6178,51535.0
2017-03-16 11:20:00,113.15,113.28,113.13,113.27,13600.0,104.6086,104.7287,104.5901,104.7195,13600.0
2017-03-16 11:25:00,113.28,113.41,113.26,113.32,11442.0,104.7287,104.8489,104.7103,104.7657,11442.0
2017-03-16 11:30:00,113.35,113.37,113.27,113.27,3087.0,104.7935,104.8119,104.7195,104.7195,3087.0
2017-03-16 11:35:00,113.24,113.24,113.11,113.18,2400.0,104.6918,104.6918,104.5716,104.6363,2400.0
2017-03-16 11:40:00,113.14,113.18,113.09,113.13,4177.0,104.5993,104.6363,104.5531,104.5901,4177.0
2017-03-16 11:45:00,113.12,113.2,113.12,113.2,5100.0,104.5808,104.6548,104.5808,104.6548,5100.0
2017-03-16 11:50:00,113.2,113.21,113.17,113.18,4000.0,104.6548,104.664,104.627,104.6363,4000.0
2017-03-16 11:55:00,113.2,113.26,113.17,113.26,16075.0,104.6548,104.7103,104.627,104.7103,16075.0
2017-03-16 12:00:00,113.25,113.25,113.18,113.18,2000.0,104.701,104.701,104.6363,104.6363,2000.0
2017-03-16 12:05:00,113.2,113.27,113.2,113.27,3329.0,104.6548,104.7195,104.6548,104.7195,3329.0
2017-03-16 12:10:00,113.29,113.32,113.2,113.2,6584.0,104.738,104.7657,104.6548,104.6548,6584.0
2017-03-16 12:15:00,113.21,113.28,113.18,113.24,3318.0,104.664,104.7287,104.6363,104.6918,3318.0
2017-03-16 12:20:00,113.27,113.3,113.21,113.26,4088.0,104.7195,104.7472,104.664,104.7103,4088.0
2017-03-16 12:25:00,113.26,113.32,113.26,113.31,1700.0,104.7103,104.7657,104.7103,104.7565,1700.0
2017-03-16 12:30:00,113.32,113.38,113.32,113.36,1700.0,104.7657,104.8212,104.7657,104.8027,1700.0
2017-03-16 12:35:00,113.38,113.47,113.36,113.47,5998.0,104.8212,104.9044,104.8027,104.9044,5998.0
2017-03-16 12:40:00,113.45,113.49,113.44,113.47,1240.0,104.8859,104.9229,104.8767,104.9044,1240.0
2017-03-16 12:45:00,113.48,113.56,113.48,113.51,3200.0,104.9136,104.9876,104.9136,104.9414,3200.0
2017-03-16 12:50:00,113.44,113.47,113.44,113.46,500.0,104.8767,104.9044,104.8767,104.8952,500.0
2017-03-16 12:55:00,113.48,113.54,113.47,113.5,3604.0,104.9136,104.9691,104.9044,104.9321,3604.0
2017-03-16 13:00:00,113.48,113.55,113.45,113.53,3432.0,104.9136,104.9784,104.8859,104.9599,3432.0
2017-03-16 13:05:00,113.54,113.59,113.53,113.53,3292.0,104.9691,105.0153,104.9599,104.9599,3292.0
2017-03-16 13:10:00,113.53,113.53,113.49,113.51,3870.0,104.9599,104.9599,104.9229,104.9414,3870.0
2017-03-16 13:15:00,113.49,113.49,113.39,113.4,2300.0,104.9229,104.9229,104.8304,104.8397,2300.0
2017-03-16 13:20:00,113.41,113.44,113.38,113.38,1100.0,104.8489,104.8767,104.8212,104.8212,1100.0
2017-03-16 13:25:00,113.38,113.39,113.37,113.37,939.0,104.8212,104.8304,104.8119,104.8119,939.0
2017-03-16 13:30:00,113.38,113.47,113.38,113.46,2185.0,104.8212,104.9044,104.8212,104.8952,2185.0
2017-03-16 13:35:00,113.45,113.45,113.34,113.4,5272.0,104.8859,104.8859,104.7842,104.8397,5272.0
2017-03-16 13:40:00,113.39,113.42,113.34,113.38,3248.0,104.8304,104.8582,104.7842,104.8212,3248.0
2017-03-16 13:45:00,113.38,113.41,113.37,113.38,4853.0,104.8212,104.8489,104.8119,104.8212,4853.0
2017-03-16 13:50:00,113.41,113.43,113.38,113.43,4500.0,104.8489,104.8674,104.8212,104.8674,4500.0
2017-03-16 13:55:00,113.39,113.4,113.36,113.38,8325.0,104.8304,104.8397,104.8027,104.8212,8325.0
2017-03-16 14:00:00,113.4,113.43,113.35,113.38,2062.0,104.8397,104.8674,104.7935,104.8212,2062.0
2017-03-16 14:05:00,113.38,113.42,113.36,113.4,4291.0,104.8212,104.8582,104.8027,104.8397,4291.0
2017-03-16 14:10:00,113.41,113.45,113.4,113.43,3201.0,104.8489,104.8859,104.8397,104.8674,3201.0
2017-03-16 14:15:00,113.44,113.44,113.38,113.39,3312.0,104.8767,104.8767,104.8212,104.8304,3312.0
2017-03-16 14:20:00,113.41,113.43,113.4,113.43,2495.0,104.8489,104.8674,104.8397,104.8674,2495.0
2017-03-16 14:25:00,113.47,113.5,113.43,113.5,3697.0,104.9044,104.9321,104.8674,104.9321,3697.0
2017-03-16 14:30:00,113.55,113.6,113.53,113.6,2925.0,104.9784,105.0246,104.9599,105.0246,2925.0
2017-03-16 14:35:00,113.6,113.6,113.55,113.56,6009.0,105.0246,105.0246,104.9784,104.9876,6009.0
2017-03-16 14:40:00,113.56,113.59,113.5,113.5,9378.0,104.9876,105.0153,104.9321,104.9321,9378.0
2017-03-16 14:45:00,113.5,113.52,113.45,113.49,13224.0,104.9321,104.9506,104.8859,104.9229,13224.0
2017-03-16 14:50:00,113.48,113.5,113.42,113.46,7785.0,104.9136,104.9321,104.8582,104.8952,7785.0
2017-03-16 14:55:00,113.47,113.47,113.37,113.4,4800.0,104.9044,104.9044,104.8119,104.8397,4800.0
2017-03-16 15:00:00,113.39,113.41,113.35,113.4,7913.0,104.8304,104.8489,104.7935,104.8397,7913.0
2017-03-16 15:05:00,113.42,113.45,113.41,113.44,6659.0,104.8582,104.8859,104.8489,104.8767,6659.0
2017-03-16 15:10:00,113.44,113.5,113.43,113.48,8359.0,104.8767,104.9321,104.8674,104.9136,8359.0
2017-03-16 15:15:00,113.49,113.56,113.49,113.55,7731.0,104.9229,104.9876,104.9229,104.9784,7731.0
2017-03-16 15:20:00,113.54,113.67,113.54,113.64,16309.0,104.9691,105.0893,104.9691,105.0616,16309.0
2017-03-16 15:25:00,113.64,113.64,113.55,113.56,7078.0,105.0616,105.0616,104.9784,104.9876,7078.0
2017-03-16 15:30:00,113.55,113.57,113.44,113.51,11460.0,104.9784,104.9969,104.8767,104.9414,11460.0
2017-03-16 15:35:00,113.51,113.52,113.47,113.5,11359.0,104.9414,104.9506,104.9044,104.9321,11359.0
2017-03-16 15:40:00,113.5,113.6,113.5,113.59,19870.0,104.9321,105.0246,104.9321,105.0153,19870.0
2017-03-16 15:45:00,113.61,113.61,113.51,113.51,14678.0,105.0338,105.0338,104.9414,104.9414,14678.0
2017-03-16 15:50:00,113.51,113.56,113.41,113.44,31256.0,104.9414,104.9876,104.8489,104.8767,31256.0
2017-03-16 15:55:00,113.45,113.57,113.44,113.53,40115.0,104.8859,104.9969,104.8767,104.9599,40115.0
2017-03-17 09:30:00,113.61,113.75,113.51,113.51,133207.0,105.0338,105.1633,104.9414,104.9414,133207.0
2017-03-17 09:35:00,113.63,113.63,113.27,113.38,3425.0,105.0523,105.0523,104.7195,104.8212,3425.0
2017-03-17 09:40:00,113.39,113.45,113.21,113.3,5349.0,104.8304,104.8859,104.664,104.7472,5349.0
2017-03-17 09:45:00,113.32,113.38,113.31,113.38,1023.0,104.7657,104.8212,104.7565,104.8212,1023.0
2017-03-17 09:50:00,113.38,113.38,113.06,113.11,3502.0,104.8212,104.8212,104.5253,104.5716,3502.0
2017-03-17 09:55:00,113.06,113.17,112.84,112.84,7362.0,104.5253,104.627,104.322,104.322,7362.0
2017-03-17 10:00:00,112.88,112.94,112.8,112.85,3202.0,104.3589,104.4144,104.285,104.3312,3202.0
2017-03-17 10:05:00,112.83,112.84,112.69,112.82,4696.0,104.3127,104.322,104.1833,104.3035,4696.0
2017-03-17 10:10:00,112.83,112.83,112.69,112.69,2942.0,104.3127,104.3127,104.1833,104.1833,2942.0
2017-03-17 10:15:00,112.65,112.71,112.58,112.71,2419.0,104.1463,104.2018,104.0816,104.2018,2419.0
2017-03-17 10:20:00,112.67,112.74,112.63,112.67,1792.0,104.1648,104.2295,104.1278,104.1648,1792.0
2017-03-17 10:25:00,112.73,112.84,112.73,112.84,1801.0,104.2203,104.322,104.2203,104.322,1801.0
2017-03-17 10:30:00,112.84,112.84,112.72,112.76,4540.0,104.322,104.322,104.211,104.248,4540.0
2017-03-17 10:35:00,112.75,112.75,112.67,112.75,4525.0,104.2388,104.2388,104.1648,104.2388,4525.0
2017-03-17 10:40:00,112.74,112.74,112.66,112.66,1600.0,104.2295,104.2295,104.1555,104.1555,1600.0
2017-03-17 10:45:00,112.67,112.75,112.66,112.72,2585.0,104.1648,104.2388,104.1555,104.211,2585.0
2017-03-17 10:50:00,112.72,112.72,112.58,112.61,2927.0,104.211,104.211,104.0816,104.1093,2927.0
2017-03-17 10:55:00,112.61,112.65,112.59,112.6,5661.0,104.1093,104.1463,104.0908,104.1001,5661.0
2017-03-17 11:00:00,112.63,112.64,112.5,112.54,5077.0,104.1278,104.1371,104.0076,104.0446,5077.0
2017-03-17 11:05:00,112.53,112.61,112.51,112.61,5353.0,104.0354,104.1093,104.0169,104.1093,5353.0
2017-03-17 11:10:00,112.63,112.63,112.57,112.59,1900.0,104.1278,104.1278,104.0723,104.0908,1900.0
2017-03-17 11:15:00,112.59,112.66,112.59,112.62,2600.0,104.0908,104.1555,104.0908,104.1186,2600.0
2017-03-17 11:20:00,112.65,112.71,112.65,112.7,1917.0,104.1463,104.2018,104.1463,104.1925,1917.0
2017-03-17 11:25:00,112.73,112.74,112.7,112.7,2300.0,104.2203,104.2295,104.1925,104.1925,2300.0
2017-03-17 11:30:00,112.69,112.69,112.58,112.58,2000.0,104.1833,104.1833,104.0816,104.0816,2000.0
2017-03-17 11:35:00,112.6,112.6,112.47,112.48,1800.0,104.1001,104.1001,103.9799,103.9891,1800.0
2017-03-17 11:40:00,112.53,112.58,112.48,112.48,6243.0,104.0354,104.0816,103.9891,103.9891,6243.0
2017-03-17 11:45:00,112.48,112.48,112.42,112.42,5962.0,103.9891,103.9891,103.9337,103.9337,5962.0
2017-03-17 11:50:00,112.41,112.52,112.41,112.5,2872.0,103.9244,104.0261,103.9244,104.0076,2872.0
2017-03-17 11:55:00,112.46,112.49,112.41,112.43,5606.0,103.9706,103.9984,103.9244,103.9429,5606.0
2017-03-17 12:00:00,112.43,112.43,112.32,112.32,8189.0,103.9429,103.9429,103.8412,103.8412,8189.0
2017-03-17 12:05:00,112.32,112.38,112.25,112.38,9203.0,103.8412,103.8967,103.7765,103.8967,9203.0
2017-03-17 12:10:00,112.4,112.47,112.38,112.47,2821.0,103.9152,103.9799,103.8967,103.9799,2821.0
2017-03-17 12:15:00,112.47,112.5,112.45,112.5,2075.0,103.9799,104.0076,103.9614,104.0076,2075.0
2017-03-17 12:20:00,112.53,112.59,112.52,112.56,3182.0,104.0354,104.0908,104.0261,104.0631,3182.0
2017-03-17 12:25:00,112.57,112.58,112.53,112.54,2414.0,104.0723,104.0816,104.0354,104.0446,2414.0
2017-03-17 12:30:00,112.59,112.59,112.54,112.55,2593.0,104.0908,104.0908,104.0446,104.0538,2593.0
2017-03-17 12:35:00,112.58,112.58,112.55,112.55,1042.0,104.0816,104.0816,104.0538,104.0538,1042.0
2017-03-17 12:40:00,112.54,112.56,112.52,112.52,2056.0,104.0446,104.0631,104.0261,104.0261,2056.0
2017-03-17 12:45:00,112.5,112.59,112.5,112.59,3181.0,104.0076,104.0908,104.0076,104.0908,3181.0
2017-03-17 12:50:00,112.59,112.6,112.55,112.6,800.0,104.0908,104.1001,104.0538,104.1001,800.0
2017-03-17 12:55:00,112.6,112.64,112.59,112.62,3246.0,104.1001,104.1371,104.0908,104.1186,3246.0
2017-03-17 13:00:00,112.62,112.63,112.61,112.62,4930.0,104.1186,104.1278,104.1093,104.1186,4930.0
2017-03-17 13:05:00,112.62,112.63,112.61,112.63,4439.0,104.1186,104.1278,104.1093,104.1278,4439.0
2017-03-17 13:10:00,112.63,112.71,112.63,112.7,1700.0,104.1278,104.2018,104.1278,104.1925,1700.0
2017-03-17 13:15:00,112.72,112.74,112.7,112.71,2909.0,104.211,104.2295,104.1925,104.2018,2909.0
2017-03-17 13:20:00,112.72,112.72,112.7,112.7,1100.0,104.211,104.211,104.1925,104.1925,1100.0
2017-03-17 13:25:00,112.7,112.72,112.68,112.71,2939.0,104.1925,104.211,104.174,104.2018,2939.0
2017-03-17 13:30:00,112.7,112.73,112.69,112.69,2364.0,104.1925,104.2203,104.1833,104.1833,2364.0
2017-03-17 13:35:00,112.71,112.71,112.66,112.69,5504.0,104.2018,104.2018,104.1555,104.1833,5504.0
2017-03-17 13:40:00,112.67,112.72,112.65,112.65,1900.0,104.1648,104.211,104.1463,104.1463,1900.0
2017-03-17 13:45:00,112.65,112.66,112.62,112.66,2822.0,104.1463,104.1555,104.1186,104.1555,2822.0
2017-03-17 13:50:00,112.66,112.66,112.64,112.65,844.0,104.1555,104.1555,104.1371,104.1463,844.0
2017-03-17 13:55:00,112.64,112.65,112.62,112.64,1900.0,104.1371,104.1463,104.1186,104.1371,1900.0
2017-03-17 14:00:00,112.64,112.68,112.64,112.67,3567.0,104.1371,104.174,104.1371,104.1648,3567.0
2017-03-17 14:05:00,112.67,112.68,112.64,112.65,4632.0,104.1648,104.174,104.1371,104.1463,4632.0
2017-03-17 14:10:00,112.64,112.69,112.64,112.69,8299.0,104.1371,104.1833,104.1371,104.1833,8299.0
2017-03-17 14:15:00,112.69,112.7,112.64,112.65,2936.0,104.1833,104.1925,104.1371,104.1463,2936.0
2017-03-17 14:20:00,112.66,112.66,112.6,112.6,2635.0,104.1555,104.1555,104.1001,104.1001,2635.0
2017-03-17 14:25:00,112.6,112.64,112.6,112.6,2516.0,104.1001,104.1371,104.1001,104.1001,2516.0
2017-03-17 14:30:00,112.6,112.61,112.59,112.59,2582.0,104.1001,104.1093,104.0908,104.0908,2582.0
2017-03-17 14:35:00,112.57,112.63,112.57,112.63,1854.0,104.0723,104.1278,104.0723,104.1278,1854.0
2017-03-17 14:40:00,112.64,112.68,112.63,112.66,2829.0,104.1371,104.174,104.1278,104.1555,2829.0
2017-03-17 14:45:00,112.66,112.66,112.59,112.59,3376.0,104.1555,104.1555,104.0908,104.0908,3376.0
2017-03-17 14:50:00,112.59,112.62,112.53,112.57,5473.0,104.0908,104.1186,104.0354,104.0723,5473.0
2017-03-17 14:55:00,112.58,112.59,112.54,112.56,3957.0,104.0816,104.0908,104.0446,104.0631,3957.0
2017-03-17 15:00:00,112.56,112.62,112.55,112.61,5000.0,104.0631,104.1186,104.0538,104.1093,5000.0
2017-03-17 15:05:00,112.6,112.61,112.57,112.59,4353.0,104.1001,104.1093,104.0723,104.0908,4353.0
2017-03-17 15:10:00,112.6,112.6,112.55,112.56,5587.0,104.1001,104.1001,104.0538,104.0631,5587.0
2017-03-17 15:15:00,112.56,112.56,112.47,112.53,7144.0,104.0631,104.0631,103.9799,104.0354,7144.0
2017-03-17 15:20:00,112.52,112.52,112.45,112.46,6598.0,104.0261,104.0261,103.9614,103.9706,6598.0
2017-03-17 15:25:00,112.45,112.47,112.39,112.4,8328.0,103.9614,103.9799,103.9059,103.9152,8328.0
2017-03-17 15:30:00,112.39,112.39,112.22,112.27,12106.0,103.9059,103.9059,103.7488,103.795,12106.0
2017-03-17 15:35:00,112.23,112.31,112.21,112.25,11558.0,103.758,103.832,103.7395,103.7765,11558.0
2017-03-17 15:40:00,112.24,112.25,112.21,112.21,8452.0,103.7672,103.7765,103.7395,103.7395,8452.0
2017-03-17 15:45:00,112.2,112.21,111.94,112.04,36410.0,103.7303,103.7395,103.4899,103.5823,36410.0
2017-03-17 15:50:00,112.03,112.17,111.99,111.99,26415.0,103.5731,103.7025,103.5361,103.5361,26415.0
2017-03-17 15:55:00,111.98,112.09,111.92,111.92,93219.0,103.5269,103.6286,103.4714,103.4714,93219.0
2017-03-20 09:30:00,111.9,112.18,111.7,111.94,14320.0,103.4529,103.7118,103.268,103.4899,14320.0
2017-03-20 09:35:00,111.8,112.0,111.66,111.86,6313.0,103.3605,103.5454,103.231,103.4159,6313.0
2017-03-20 09:40:00,111.81,112.1,111.77,112.07,7704.0,103.3697,103.6378,103.3327,103.6101,7704.0
2017-03-20 09:45:00,111.95,112.22,111.93,112.22,7775.0,103.4991,103.7488,103.4807,103.7488,7775.0
2017-03-20 09:50:00,112.23,112.24,112.08,112.13,6868.0,103.758,103.7672,103.6193,103.6656,6868.0
2017-03-20 09:55:00,112.15,112.4,112.15,112.34,3471.0,103.684,103.9152,103.684,103.8597,3471.0
2017-03-20 10:00:00,112.43,112.44,112.33,112.38,5138.0,103.9429,103.9522,103.8505,103.8967,5138.0
2017-03-20 10:05:00,112.41,112.5,112.38,112.48,3101.0,103.9244,104.0076,103.8967,103.9891,3101.0
2017-03-20 10:10:00,112.49,112.67,112.48,112.67,4467.0,103.9984,104.1648,103.9891,104.1648,4467.0
2017-03-20 10:15:00,112.67,112.75,112.63,112.75,3495.0,104.1648,104.2388,104.1278,104.2388,3495.0
2017-03-20 10:20:00,112.81,112.83,112.68,112.68,7774.0,104.2942,104.3127,104.174,104.174,7774.0
2017-03-20 10:25:00,112.7,112.7,112.62,112.64,5023.0,104.1925,104.1925,104.1186,104.1371,5023.0
2017-03-20 10:30:00,112.64,112.75,112.62,112.7,7614.0,104.1371,104.2388,104.1186,104.1925,7614.0
2017-03-20 10:35:00,112.7,112.78,112.7,112.78,4726.0,104.1925,104.2665,104.1925,104.2665,4726.0
2017-03-20 10:40:00,112.81,112.86,112.76,112.81,6004.0,104.2942,104.3404,104.248,104.2942,6004.0
2017-03-20 10:45:00,112.84,112.89,112.82,112.88,2517.0,104.322,104.3682,104.3035,104.3589,2517.0
2017-03-20 10:50:00,112.91,112.95,112.81,112.81,6285.0,104.3867,104.4237,104.2942,104.2942,6285.0
2017-03-20 10:55:00,112.81,113.06,112.81,113.03,5504.0,104.2942,104.5253,104.2942,104.4976,5504.0
2017-03-20 11:00:00,113.02,113.03,112.88,112.88,3000.0,104.4884,104.4976,104.3589,104.3589,3000.0
2017-03-20 11:05:00,112.9,112.91,112.76,112.76,12123.0,104.3774,104.3867,104.248,104.248,12123.0
2017-03-20 11:10:00,112.81,112.81,112.7,112.7,3205.0,104.2942,104.2942,104.1925,104.1925,3205.0
2017-03-20 11:15:00,112.7,112.78,112.66,112.76,5851.0,104.1925,104.2665,104.1555,104.248,5851.0
2017-03-20 11:20:00,112.76,112.85,112.76,112.84,600.0,104.248,104.3312,104.248,104.322,600.0
2017-03-20 11:25:00,112.83,112.83,112.78,112.78,3546.0,104.3127,104.3127,104.2665,104.2665,3546.0
2017-03-20 11:30:00,112.79,112.83,112.73,112.73,3104.0,104.2757,104.3127,104.2203,104.2203,3104.0
2017-03-20 11:35:00,112.73,112.83,112.73,112.81,3934.0,104.2203,104.3127,104.2203,104.2942,3934.0
2017-03-20 11:40:00,112.79,112.8,112.74,112.74,2500.0,104.2757,104.285,104.2295,104.2295,2500.0
2017-03-20 11:45:00,112.74,112.77,112.72,112.72,5011.0,104.2295,104.2572,104.211,104.211,5011.0
2017-03-20 11:50:00,112.71,112.76,112.68,112.76,921.0,104.2018,104.248,104.174,104.248,921.0
2017-03-20 11:55:00,112.77,112.83,112.75,112.76,3950.0,104.2572,104.3127,104.2388,104.248,3950.0
2017-03-20 12:00:00,112.75,112.76,112.65,112.65,3300.0,104.2388,104.248,104.1463,104.1463,3300.0
2017-03-20 12:05:00,112.62,112.75,112.62,112.67,4411.0,104.1186,104.2388,104.1186,104.1648,4411.0
2017-03-20 12:10:00,112.67,112.7,112.59,112.59,3495.0,104.1648,104.1925,104.0908,104.0908,3495.0
2017-03-20 12:15:00,112.57,112.61,112.55,112.61,1100.0,104.0723,104.1093,104.0538,104.1093,1100.0
2017-03-20 12:20:00,112.61,112.64,112.56,112.58,2937.0,104.1093,104.1371,104.0631,104.0816,2937.0
2017-03-20 12:25:00,112.58,112.61,112.56,112.58,2054.0,104.0816,104.1093,104.0631,104.0816,2054.0
2017-03-20 12:30:00,112.56,112.57,112.52,112.54,2891.0,104.0631,104.0723,104.0261,104.0446,2891.0
2017-03-20 12:35:00,112.51,112.55,112.47,112.5,5116.0,104.0169,104.0538,103.9799,104.0076,5116.0
2017-03-20 12:40:00,112.52,112.61,112.49,112.6,1960.0,104.0261,104.1093,103.9984,104.1001,1960.0
2017-03-20 12:45:00,112.64,112.68,112.55,112.57,4385.0,104.1371,104.174,104.0538,104.0723,4385.0
2017-03-20 12:50:00,112.55,112.59,112.52,112.56,2522.0,104.0538,104.0908,104.0261,104.0631,2522.0
2017-03-20 12:55:00,112.53,112.54,112.49,112.53,2050.0,104.0354,104.0446,103.9984,104.0354,2050.0
2017-03-20 13:00:00,112.49,112.52,112.42,112.43,3200.0,103.9984,104.0261,103.9337,103.9429,3200.0
2017-03-20 13:05:00,112.35,112.4,112.32,112.38,2653.0,103.8689,103.9152,103.8412,103.8967,2653.0
2017-03-20 13:10:00,112.35,112.47,112.35,112.47,2700.0,103.8689,103.9799,103.8689,103.9799,2700.0
2017-03-20 13:15:00,112.47,112.5,112.43,112.47,2691.0,103.9799,104.0076,103.9429,103.9799,2691.0
2017-03-20 13:20:00,112.48,112.51,112.42,112.49,2997.0,103.9891,104.0169,103.9337,103.9984,2997.0
2017-03-20 13:25:00,112.5,112.53,112.49,112.51,2200.0,104.0076,104.0354,103.9984,104.0169,2200.0
2017-03-20 13:30:00,112.53,112.6,112.5,112.6,4193.0,104.0354,104.1001,104.0076,104.1001,4193.0
2017-03-20 13:35:00,112.64,112.64,112.46,112.48,5060.0,104.1371,104.1371,103.9706,103.9891,5060.0
2017-03-20 13:40:00,112.43,112.46,112.26,112.27,4177.0,103.9429,103.9706,103.7857,103.795,4177.0
2017-03-20 13:45:00,112.23,112.35,112.23,112.31,3500.0,103.758,103.8689,103.758,103.832,3500.0
2017-03-20 13:50:00,112.29,112.36,112.28,112.35,3604.0,103.8135,103.8782,103.8042,103.8689,3604.0
2017-03-20 13:55:00,112.35,112.35,112.27,112.27,2974.0,103.8689,103.8689,103.795,103.795,2974.0
2017-03-20 14:00:00,112.29,112.33,112.26,112.3,4166.0,103.8135,103.8505,103.7857,103.8227,4166.0
2017-03-20 14:05:00,112.27,112.38,112.26,112.38,3762.0,103.795,103.8967,103.7857,103.8967,3762.0
2017-03-20 14:10:00,112.4,112.4,112.34,112.39,3886.0,103.9152,103.9152,103.8597,103.9059,3886.0
2017-03-20 14:15:00,112.35,112.4,112.29,112.32,5065.0,103.8689,103.9152,103.8135,103.8412,5065.0
2017-03-20 14:20:00,112.34,112.42,112.34,112.41,5026.0,103.8597,103.9337,103.8597,103.9244,5026.0
2017-03-20 14:25:00,112.43,112.49,112.4,112.4,3857.0,103.9429,103.9984,103.9152,103.9152,3857.0
2017-03-20 14:30:00,112.41,112.43,112.37,112.43,4586.0,103.9244,103.9429,103.8874,103.9429,4586.0
2017-03-20 14:35:00,112.45,112.46,112.24,112.26,4900.0,103.9614,103.9706,103.7672,103.7857,4900.0
2017-03-20 14:40:00,112.3,112.34,112.25,112.27,3760.0,103.8227,103.8597,103.7765,103.795,3760.0
2017-03-20 14:45:00,112.26,112.26,112.17,112.17,3100.0,103.7857,103.7857,103.7025,103.7025,3100.0
2017-03-20 14:50:00,112.13,112.19,112.12,112.12,2863.0,103.6656,103.721,103.6563,103.6563,2863.0
2017-03-20 14:55:00,112.12,112.23,112.1,112.14,5563.0,103.6563,103.758,103.6378,103.6748,5563.0
2017-03-20 15:00:00,112.17,112.23,112.15,112.21,6338.0,103.7025,103.758,103.684,103.7395,6338.0
2017-03-20 15:05:00,112.21,112.3,112.18,112.27,5077.0,103.7395,103.8227,103.7118,103.795,5077.0
2017-03-20 15:10:00,112.26,112.38,112.26,112.38,3137.0,103.7857,103.8967,103.7857,103.8967,3137.0
2017-03-20 15:15:00,112.39,112.48,112.36,112.42,5136.0,103.9059,103.9891,103.8782,103.9337,5136.0
2017-03-20 15:20:00,112.43,112.46,112.4,112.46,6311.0,103.9429,103.9706,103.9152,103.9706,6311.0
2017-03-20 15:25:00,112.47,112.53,112.44,112.49,8041.0,103.9799,104.0354,103.9522,103.9984,8041.0
2017-03-20 15:30:00,112.51,112.58,112.5,112.54,13354.0,104.0169,104.0816,104.0076,104.0446,13354.0
2017-03-20 15:35:00,112.52,112.6,112.51,112.56,6468.0,104.0261,104.1001,104.0169,104.0631,6468.0
2017-03-20 15:40:00,112.55,112.55,112.46,112.49,11458.0,104.0538,104.0538,103.9706,103.9984,11458.0
2017-03-20 15:45:00,112.48,112.51,112.42,112.45,12208.0,103.9891,104.0169,103.9337,103.9614,12208.0
2017-03-20 15:50:00,112.48,112.49,112.34,112.37,19441.0,103.9891,103.9984,103.8597,103.8874,19441.0
2017-03-20 15:55:00,112.36,112.38,112.24,112.27,37962.0,103.8782,103.8967,103.7672,103.795,37962.0
2017-03-21 09:30:00,112.85,112.96,112.57,112.84,5875.0,104.3312,104.4329,104.0723,104.322,5875.0
2017-03-21 09:35:00,112.87,112.98,112.82,112.98,2700.0,104.3497,104.4514,104.3035,104.4514,2700.0
2017-03-21 09:40:00,112.98,113.11,112.85,113.09,3527.0,104.4514,104.5716,104.3312,104.5531,3527.0
2017-03-21 09:45:00,113.08,113.09,112.98,113.01,2100.0,104.5438,104.5531,104.4514,104.4791,2100.0
2017-03-21 09:50:00,113.01,113.01,112.76,112.87,2217.0,104.4791,104.4791,104.248,104.3497,2217.0
2017-03-21 09:55:00,112.89,112.97,112.82,112.82,1225.0,104.3682,104.4421,104.3035,104.3035,1225.0
2017-03-21 10:00:00,112.8,112.88,112.67,112.75,13990.0,104.285,104.3589,104.1648,104.2388,13990.0
2017-03-21 10:05:00,112.73,112.73,112.64,112.64,1950.0,104.2203,104.2203,104.1371,104.1371,1950.0
2017-03-21 10:10:00,112.59,112.74,112.58,112.59,2234.0,104.0908,104.2295,104.0816,104.0908,2234.0
2017-03-21 10:15:00,112.59,112.64,112.55,112.63,2035.0,104.0908,104.1371,104.0538,104.1278,2035.0
2017-03-21 10:20:00,112.63,112.72,112.6,112.61,2600.0,104.1278,104.211,104.1001,104.1093,2600.0
2017-03-21 10:25:00,112.59,112.59,112.31,112.38,2445.0,104.0908,104.0908,103.832,103.8967,2445.0
2017-03-21 10:30:00,112.24,112.29,112.14,112.24,1800.0,103.7672,103.8135,103.6748,103.7672,1800.0
2017-03-21 10:35:00,112.2,112.21,112.13,112.21,2001.0,103.7303,103.7395,103.6656,103.7395,2001.0
2017-03-21 10:40:00,112.21,112.22,112.08,112.12,2500.0,103.7395,103.7488,103.6193,103.6563,2500.0
2017-03-21 10:45:00,112.13,112.14,112.01,112.06,2926.0,103.6656,103.6748,103.5546,103.6008,2926.0
2017-03-21 10:50:00,112.03,112.09,111.79,111.79,3100.0,103.5731,103.6286,103.3512,103.3512,3100.0
2017-03-21 10:55:00,111.8,112.0,111.66,112.0,8845.0,103.3605,103.5454,103.231,103.5454,8845.0
2017-03-21 11:00:00,111.97,111.98,111.71,111.71,22300.0,103.5176,103.5269,103.2773,103.2773,22300.0
2017-03-21 11:05:00,111.7,111.76,111.63,111.76,3134.0,103.268,103.3235,103.2033,103.3235,3134.0
2017-03-21 11:10:00,111.71,111.73,111.58,111.58,2500.0,103.2773,103.2957,103.1571,103.1571,2500.0
2017-03-21 11:15:00,111.55,111.59,111.17,111.23,6470.0,103.1293,103.1663,102.778,102.8335,6470.0
2017-03-21 11:20:00,111.2,111.37,111.06,111.33,10119.0,102.8058,102.9629,102.6763,102.9259,10119.0
2017-03-21 11:25:00,111.3,111.31,111.12,111.12,24010.0,102.8982,102.9075,102.7318,102.7318,24010.0
2017-03-21 11:30:00,111.22,111.29,111.17,111.21,3165.0,102.8242,102.889,102.778,102.815,3165.0
2017-03-21 11:35:00,111.22,111.22,111.01,111.03,2750.0,102.8242,102.8242,102.6301,102.6486,2750.0
2017-03-21 11:40:00,111.08,111.15,111.01,111.15,21500.0,102.6948,102.7595,102.6301,102.7595,21500.0
2017-03-21 11:45:00,111.15,111.27,111.1,111.21,2699.0,102.7595,102.8705,102.7133,102.815,2699.0
2017-03-21 11:50:00,111.16,111.35,111.03,111.35,12391.0,102.7688,102.9444,102.6486,102.9444,12391.0
2017-03-21 11:55:00,111.31,111.34,111.2,111.33,2100.0,102.9075,102.9352,102.8058,102.9259,2100.0
2017-03-21 12:00:00,111.31,111.33,111.17,111.23,4404.0,102.9075,102.9259,102.778,102.8335,4404.0
2017-03-21 12:05:00,111.34,111.55,111.32,111.51,2800.0,102.9352,103.1293,102.9167,103.0924,2800.0
2017-03-21 12:10:00,111.51,111.57,111.35,111.35,1700.0,103.0924,103.1478,102.9444,102.9444,1700.0
2017-03-21 12:15:00,111.44,111.44,111.3,111.3,3158.0,103.0276,103.0276,102.8982,102.8982,3158.0
2017-03-21 12:20:00,111.31,111.31,111.16,111.21,3016.0,102.9075,102.9075,102.7688,102.815,3016.0
2017-03-21 12:25:00,111.2,111.25,111.12,111.13,1200.0,102.8058,102.852,102.7318,102.741,1200.0
2017-03-21 12:30:00,111.21,111.27,111.17,111.25,2329.0,102.815,102.8705,102.778,102.852,2329.0
2017-03-21 12:35:00,111.22,111.26,111.13,111.13,1700.0,102.8242,102.8612,102.741,102.741,1700.0
2017-03-21 12:40:00,111.18,111.32,111.14,111.3,10027.0,102.7873,102.9167,102.7503,102.8982,10027.0
2017-03-21 12:45:00,111.27,111.27,111.06,111.06,4215.0,102.8705,102.8705,102.6763,102.6763,4215.0
2017-03-21 12:50:00,111.1,111.12,111.04,111.11,3650.0,102.7133,102.7318,102.6578,102.7226,3650.0
2017-03-21 12:55:00,111.21,111.25,111.08,111.09,2678.0,102.815,102.852,102.6948,102.7041,2678.0
2017-03-21 13:00:00,111.08,111.14,111.03,111.13,7791.0,102.6948,102.7503,102.6486,102.741,7791.0
2017-03-21 13:05:00,111.07,111.14,110.99,111.06,3664.0,102.6856,102.7503,102.6116,102.6763,3664.0
2017-03-21 13:10:00,110.98,111.11,110.86,110.86,8538.0,102.6024,102.7226,102.4914,102.4914,8538.0
2017-03-21 13:15:00,110.91,110.98,110.82,110.83,8629.0,102.5376,102.6024,102.4544,102.4637,8629.0
2017-03-21 13:20:00,110.86,110.96,110.81,110.87,4910.0,102.4914,102.5839,102.4452,102.5007,4910.0
2017-03-21 13:25:00,110.88,111.01,110.79,110.97,26671.0,102.5099,102.6301,102.4267,102.5931,26671.0
2017-03-21 13:30:00,110.97,111.02,110.94,111.02,1937.0,102.5931,102.6393,102.5654,102.6393,1937.0
2017-03-21 13:35:00,110.96,110.96,110.83,110.92,2900.0,102.5839,102.5839,102.4637,102.5469,2900.0
2017-03-21 13:40:00,110.97,110.98,110.87,110.88,2971.0,102.5931,102.6024,102.5007,102.5099,2971.0
2017-03-21 13:45:00,110.86,110.88,110.77,110.83,2910.0,102.4914,102.5099,102.4082,102.4637,2910.0
2017-03-21 13:50:00,110.8,110.88,110.61,110.65,3712.0,102.436,102.5099,102.2603,102.2973,3712.0
2017-03-21 13:55:00,110.65,110.78,110.62,110.72,4651.0,102.2973,102.4175,102.2695,102.362,4651.0
2017-03-21 14:00:00,110.76,110.89,110.68,110.68,7695.0,102.399,102.5192,102.325,102.325,7695.0
2017-03-21 14:05:00,110.63,110.83,110.56,110.83,9029.0,102.2788,102.4637,102.2141,102.4637,9029.0
2017-03-21 14:10:00,110.82,110.93,110.73,110.93,2805.0,102.4544,102.5561,102.3712,102.5561,2805.0
2017-03-21 14:15:00,110.87,110.99,110.83,110.95,4604.0,102.5007,102.6116,102.4637,102.5746,4604.0
2017-03-21 14:20:00,111.01,111.02,110.88,110.92,4662.0,102.6301,102.6393,102.5099,102.5469,4662.0
2017-03-21 14:25:00,110.89,110.96,110.84,110.95,3077.0,102.5192,102.5839,102.4729,102.5746,3077.0
2017-03-21 14:30:00,110.95,111.13,110.89,111.12,3389.0,102.5746,102.741,102.5192,102.7318,3389.0
2017-03-21 14:35:00,111.11,111.18,111.07,111.12,13332.0,102.7226,102.7873,102.6856,102.7318,13332.0
2017-03-21 14:40:00,111.06,111.11,111.01,111.05,5300.0,102.6763,102.7226,102.6301,102.6671,5300.0
2017-03-21 14:45:00,111.02,111.07,110.78,110.82,4510.0,102.6393,102.6856,102.4175,102.4544,4510.0
2017-03-21 14:50:00,110.84,110.91,110.78,110.89,4898.0,102.4729,102.5376,102.4175,102.5192,4898.0
2017-03-21 14:55:00,110.88,111.01,110.85,110.95,4455.0,102.5099,102.6301,102.4822,102.5746,4455.0
2017-03-21 15:00:00,110.99,111.01,110.88,110.91,8182.0,102.6116,102.6301,102.5099,102.5376,8182.0
2017-03-21 15:05:00,110.94,111.08,110.94,110.97,7135.0,102.5654,102.6948,102.5654,102.5931,7135.0
2017-03-21 15:10:00,111.03,111.03,110.94,110.99,3836.0,102.6486,102.6486,102.5654,102.6116,3836.0
2017-03-21 15:15:00,110.98,111.02,110.89,110.97,3661.0,102.6024,102.6393,102.5192,102.5931,3661.0
2017-03-21 15:20:00,110.97,110.98,110.88,110.94,5619.0,102.5931,102.6024,102.5099,102.5654,5619.0
2017-03-21 15:25:00,110.94,111.01,110.94,110.98,3790.0,102.5654,102.6301,102.5654,102.6024,3790.0
2017-03-21 15:30:00,110.96,111.02,110.88,110.91,8582.0,102.5839,102.6393,102.5099,102.5376,8582.0
2017-03-21 15:35:00,110.88,110.96,110.75,110.75,13677.0,102.5099,102.5839,102.3897,102.3897,13677.0
2017-03-21 15:40:00,110.74,110.81,110.59,110.63,13739.0,102.3805,102.4452,102.2418,102.2788,13739.0
2017-03-21 15:45:00,110.63,110.71,110.6,110.66,21056.0,102.2788,102.3527,102.251,102.3065,21056.0
2017-03-21 15:50:00,110.68,110.75,110.58,110.75,21365.0,102.325,102.3897,102.2326,102.3897,21365.0
2017-03-21 15:55:00,110.75,110.92,110.69,110.86,74736.0,102.3897,102.5469,102.3343,102.4914,74736.0
2017-03-22 09:30:00,110.84,110.87,110.4,110.71,16886.0,102.4729,102.5007,102.0661,102.3527,16886.0
2017-03-22 09:35:00,110.59,110.63,110.38,110.39,8106.0,102.2418,102.2788,102.0477,102.0569,8106.0
2017-03-22 09:40:00,110.39,110.9,110.39,110.68,7401.0,102.0569,102.5284,102.0569,102.325,7401.0
2017-03-22 09:45:00,110.69,110.88,110.57,110.8,6500.0,102.3343,102.5099,102.2233,102.436,6500.0
2017-03-22 09:50:00,110.82,110.85,110.65,110.73,9533.0,102.4544,102.4822,102.2973,102.3712,9533.0
2017-03-22 09:55:00,110.7,110.7,110.3,110.34,8835.0,102.3435,102.3435,101.9737,102.0107,8835.0
2017-03-22 10:00:00,110.43,110.55,110.26,110.34,70646.0,102.0939,102.2048,101.9367,102.0107,70646.0
2017-03-22 10:05:00,110.35,110.48,110.24,110.25,6400.0,102.0199,102.1401,101.9182,101.9275,6400.0
2017-03-22 10:10:00,110.28,110.28,110.11,110.13,65838.0,101.9552,101.9552,101.798,101.8165,65838.0
2017-03-22 10:15:00,110.17,110.35,110.16,110.2,8408.0,101.8535,102.0199,101.8443,101.8812,8408.0
2017-03-22 10:20:00,110.2,110.35,110.18,110.28,7936.0,101.8812,102.0199,101.8628,101.9552,7936.0
2017-03-22 10:25:00,110.28,110.38,110.27,110.31,6301.0,101.9552,102.0477,101.946,101.9829,6301.0
2017-03-22 10:30:00,110.31,110.34,110.21,110.27,5400.0,101.9829,102.0107,101.8905,101.946,5400.0
2017-03-22 10:35:00,110.34,110.48,110.32,110.4,8472.0,102.0107,102.1401,101.9922,102.0661,8472.0
2017-03-22 10:40:00,110.4,110.6,110.4,110.5,4200.0,102.0661,102.251,102.0661,102.1586,4200.0
2017-03-22 10:45:00,110.48,110.51,110.31,110.43,5900.0,102.1401,102.1678,101.9829,102.0939,5900.0
2017-03-22 10:50:00,110.43,110.63,110.43,110.6,6380.0,102.0939,102.2788,102.0939,102.251,6380.0
2017-03-22 10:55:00,110.62,110.69,110.54,110.66,7970.0,102.2695,102.3343,102.1956,102.3065,7970.0
2017-03-22 11:00:00,110.65,110.65,110.51,110.54,7273.0,102.2973,102.2973,102.1678,102.1956,7273.0
2017-03-22 11:05:00,110.58,110.7,110.55,110.63,7017.0,102.2326,102.3435,102.2048,102.2788,7017.0
2017-03-22 11:10:00,110.64,110.69,110.55,110.59,5091.0,102.288,102.3343,102.2048,102.2418,5091.0
2017-03-22 11:15:00,110.63,111.05,110.63,111.04,13520.0,102.2788,102.6671,102.2788,102.6578,13520.0
2017-03-22 11:20:00,111.05,111.15,111.0,111.11,5630.0,102.6671,102.7595,102.6209,102.7226,5630.0
2017-03-22 11:25:00,111.08,111.1,110.98,111.02,4906.0,102.6948,102.7133,102.6024,102.6393,4906.0
2017-03-22 11:30:00,110.99,111.05,110.76,110.89,7250.0,102.6116,102.6671,102.399,102.5192,7250.0
2017-03-22 11:35:00,110.84,110.9,110.83,110.83,4400.0,102.4729,102.5284,102.4637,102.4637,4400.0
2017-03-22 11:40:00,110.85,111.04,110.84,111.03,7134.0,102.4822,102.6578,102.4729,102.6486,7134.0
2017-03-22 11:45:00,111.05,111.1,111.0,111.09,9514.0,102.6671,102.7133,102.6209,102.7041,9514.0
2017-03-22 11:50:00,111.09,111.18,111.07,111.17,5400.0,102.7041,102.7873,102.6856,102.778,5400.0
2017-03-22 11:55:00,111.18,111.23,111.05,111.05,5093.0,102.7873,102.8335,102.6671,102.6671,5093.0
2017-03-22 12:00:00,111.08,111.11,111.0,111.03,5497.0,102.6948,102.7226,102.6209,102.6486,5497.0
2017-03-22 12:05:00,111.02,111.14,111.0,111.14,5977.0,102.6393,102.7503,102.6209,102.7503,5977.0
2017-03-22 12:10:00,111.14,111.14,111.01,111.02,5221.0,102.7503,102.7503,102.6301,102.6393,5221.0
2017-03-22 12:15:00,111.04,111.07,110.88,110.88,5800.0,102.6578,102.6856,102.5099,102.5099,5800.0
2017-03-22 12:20:00,110.87,110.91,110.78,110.78,3900.0,102.5007,102.5376,102.4175,102.4175,3900.0
2017-03-22 12:25:00,110.77,110.81,110.71,110.76,3980.0,102.4082,102.4452,102.3527,102.399,3980.0
2017-03-22 12:30:00,110.76,110.92,110.71,110.82,5613.0,102.399,102.5469,102.3527,102.4544,5613.0
2017-03-22 12:35:00,110.83,110.93,110.83,110.83,22605.0,102.4637,102.5561,102.4637,102.4637,22605.0
2017-03-22 12:40:00,110.83,110.83,110.68,110.79,4928.0,102.4637,102.4637,102.325,102.4267,4928.0
2017-03-22 12:45:00,110.82,110.82,110.71,110.77,3901.0,102.4544,102.4544,102.3527,102.4082,3901.0
2017-03-22 12:50:00,110.69,110.78,110.68,110.68,3512.0,102.3343,102.4175,102.325,102.325,3512.0
2017-03-22 12:55:00,110.7,110.76,110.66,110.66,3657.0,102.3435,102.399,102.3065,102.3065,3657.0
2017-03-22 13:00:00,110.7,110.7,110.52,110.57,7802.0,102.3435,102.3435,102.1771,102.2233,7802.0
2017-03-22 13:05:00,110.58,110.6,110.49,110.57,4925.0,102.2326,102.251,102.1494,102.2233,4925.0
2017-03-22 13:10:00,110.57,110.58,110.44,110.49,5454.0,102.2233,102.2326,102.1031,102.1494,5454.0
2017-03-22 13:15:00,110.49,110.69,110.46,110.62,5775.0,102.1494,102.3343,102.1216,102.2695,5775.0
2017-03-22 13:20:00,110.62,110.7,110.58,110.62,4773.0,102.2695,102.3435,102.2326,102.2695,4773.0
2017-03-22 13:25:00,110.65,110.69,110.56,110.62,4590.0,102.2973,102.3343,102.2141,102.2695,4590.0
2017-03-22 13:30:00,110.66,110.79,110.6,110.72,5600.0,102.3065,102.4267,102.251,102.362,5600.0
2017-03-22 13:35:00,110.77,110.88,110.74,110.84,5850.0,102.4082,102.5099,102.3805,102.4729,5850.0
2017-03-22 13:40:00,110.89,110.89,110.72,110.72,3325.0,102.5192,102.5192,102.362,102.362,3325.0
2017-03-22 13:45:00,110.74,110.77,110.62,110.74,5700.0,102.3805,102.4082,102.2695,102.3805,5700.0
2017-03-22 13:50:00,110.68,110.68,110.57,110.66,4402.0,102.325,102.325,102.2233,102.3065,4402.0
2017-03-22 13:55:00,110.62,110.62,110.51,110.55,5593.0,102.2695,102.2695,102.1678,102.2048,5593.0
2017-03-22 14:00:00,110.55,110.67,110.53,110.66,6608.0,102.2048,102.3158,102.1863,102.3065,6608.0
2017-03-22 14:05:00,110.64,110.71,110.56,110.62,6200.0,102.288,102.3527,102.2141,102.2695,6200.0
2017-03-22 14:10:00,110.61,110.72,110.58,110.58,4600.0,102.2603,102.362,102.2326,102.2326,4600.0
2017-03-22 14:15:00,110.57,110.73,110.56,110.63,6768.0,102.2233,102.3712,102.2141,102.2788,6768.0
2017-03-22 14:20:00,110.6,110.72,110.56,110.61,5396.0,102.251,102.362,102.2141,102.2603,5396.0
2017-03-22 14:25:00,110.61,110.63,110.53,110.57,5056.0,102.2603,102.2788,102.1863,102.2233,5056.0
2017-03-22 14:30:00,110.59,110.62,110.52,110.55,7679.0,102.2418,102.2695,102.1771,102.2048,7679.0
2017-03-22 14:35:00,110.54,110.65,110.52,110.59,6955.0,102.1956,102.2973,102.1771,102.2418,6955.0
2017-03-22 14:40:00,110.59,110.67,110.58,110.62,4577.0,102.2418,102.3158,102.2326,102.2695,4577.0
2017-03-22 14:45:00,110.62,110.74,110.55,110.64,5968.0,102.2695,102.3805,102.2048,102.288,5968.0
2017-03-22 14:50:00,110.64,110.8,110.6,110.8,5907.0,102.288,102.436,102.251,102.436,5907.0
2017-03-22 14:55:00,110.79,110.89,110.75,110.84,8555.0,102.4267,102.5192,102.3897,102.4729,8555.0
2017-03-22 15:00:00,110.84,110.92,110.83,110.83,9550.0,102.4729,102.5469,102.4637,102.4637,9550.0
2017-03-22 15:05:00,110.84,110.97,110.83,110.9,8433.0,102.4729,102.5931,102.4637,102.5284,8433.0
2017-03-22 15:10:00,110.86,110.87,110.82,110.87,6761.0,102.4914,102.5007,102.4544,102.5007,6761.0
2017-03-22 15:15:00,110.87,110.99,110.77,110.99,11522.0,102.5007,102.6116,102.4082,102.6116,11522.0
2017-03-22 15:20:00,111.02,111.14,111.0,111.08,11872.0,102.6393,102.7503,102.6209,102.6948,11872.0
2017-03-22 15:25:00,111.08,111.1,111.01,111.01,22362.0,102.6948,102.7133,102.6301,102.6301,22362.0
2017-03-22 15:30:00,111.01,111.03,110.95,110.99,13571.0,102.6301,102.6486,102.5746,102.6116,13571.0
2017-03-22 15:35:00,110.97,111.02,110.91,110.97,16093.0,102.5931,102.6393,102.5376,102.5931,16093.0
2017-03-22 15:40:00,110.97,111.07,110.94,111.06,20687.0,102.5931,102.6856,102.5654,102.6763,20687.0
2017-03-22 15:45:00,111.06,111.1,110.97,111.02,24951.0,102.6763,102.7133,102.5931,102.6393,24951.0
2017-03-22 15:50:00,111.04,111.15,111.03,111.14,40186.0,102.6578,102.7595,102.6486,102.7503,40186.0
2017-03-22 15:55:00,111.14,111.18,111.1,111.12,75467.0,102.7503,102.7873,102.7133,102.7318,75467.0
2017-03-23 09:30:00,111.17,111.59,111.04,111.59,40091.0,102.778,103.1663,102.6578,103.1663,40091.0
2017-03-23 09:35:00,111.6,112.12,111.54,111.97,16042.0,103.1756,103.6563,103.1201,103.5176,16042.0
2017-03-23 09:40:00,111.97,112.06,111.95,111.98,6403.0,103.5176,103.6008,103.4991,103.5269,6403.0
2017-03-23 09:45:00,111.98,112.04,111.66,111.89,4699.0,103.5269,103.5823,103.231,103.4437,4699.0
2017-03-23 09:50:00,111.9,111.96,111.8,111.95,3816.0,103.4529,103.5084,103.3605,103.4991,3816.0
2017-03-23 09:55:00,111.96,112.09,111.94,111.99,4600.0,103.5084,103.6286,103.4899,103.5361,4600.0
2017-03-23 10:00:00,111.99,112.12,111.91,112.12,2929.0,103.5361,103.6563,103.4622,103.6563,2929.0
2017-03-23 10:05:00,112.15,112.18,112.0,112.02,3550.0,103.684,103.7118,103.5454,103.5639,3550.0
2017-03-23 10:10:00,112.01,112.18,111.95,112.12,12377.0,103.5546,103.7118,103.4991,103.6563,12377.0
2017-03-23 10:15:00,112.1,112.14,112.0,112.03,2800.0,103.6378,103.6748,103.5454,103.5731,2800.0
2017-03-23 10:20:00,112.12,112.22,112.08,112.22,3100.0,103.6563,103.7488,103.6193,103.7488,3100.0
2017-03-23 10:25:00,112.22,112.32,112.14,112.32,3300.0,103.7488,103.8412,103.6748,103.8412,3300.0
2017-03-23 10:30:00,112.27,112.29,112.19,112.29,4411.0,103.795,103.8135,103.721,103.8135,4411.0
2017-03-23 10:35:00,112.33,112.5,112.33,112.5,7450.0,103.8505,104.0076,103.8505,104.0076,7450.0
2017-03-23 10:40:00,112.54,112.62,112.52,112.56,4300.0,104.0446,104.1186,104.0261,104.0631,4300.0
2017-03-23 10:45:00,112.55,112.62,112.5,112.57,3003.0,104.0538,104.1186,104.0076,104.0723,3003.0
2017-03-23 10:50:00,112.61,112.71,112.54,112.7,4100.0,104.1093,104.2018,104.0446,104.1925,4100.0
2017-03-23 10:55:00,112.74,112.75,112.57,112.65,5277.0,104.2295,104.2388,104.0723,104.1463,5277.0
2017-03-23 11:00:00,112.64,112.75,112.58,112.66,6762.0,104.1371,104.2388,104.0816,104.1555,6762.0
2017-03-23 11:05:00,112.66,112.72,112.61,112.69,6613.0,104.1555,104.211,104.1093,104.1833,6613.0
2017-03-23 11:10:00,112.7,112.84,112.66,112.84,3300.0,104.1925,104.322,104.1555,104.322,3300.0
2017-03-23 11:15:00,112.85,112.95,112.84,112.86,5201.0,104.3312,104.4237,104.322,104.3404,5201.0
2017-03-23 11:20:00,112.85,112.92,112.82,112.9,4557.0,104.3312,104.3959,104.3035,104.3774,4557.0
2017-03-23 11:25:00,112.85,112.88,112.75,112.84,5900.0,104.3312,104.3589,104.2388,104.322,5900.0
2017-03-23 11:30:00,112.84,112.89,112.71,112.77,6186.0,104.322,104.3682,104.2018,104.2572,6186.0
2017-03-23 11:35:00,112.74,112.76,112.7,112.75,4500.0,104.2295,104.248,104.1925,104.2388,4500.0
2017-03-23 11:40:00,112.73,112.73,112.61,112.64,4200.0,104.2203,104.2203,104.1093,104.1371,4200.0
2017-03-23 11:45:00,112.66,112.67,112.56,112.67,5600.0,104.1555,104.1648,104.0631,104.1648,5600.0
2017-03-23 11:50:00,112.68,112.73,112.66,112.66,2975.0,104.174,104.2203,104.1555,104.1555,2975.0
2017-03-23 11:55:00,112.69,112.74,112.58,112.6,4100.0,104.1833,104.2295,104.0816,104.1001,4100.0
2017-03-23 12:00:00,112.6,112.67,112.58,112.65,4600.0,104.1001,104.1648,104.0816,104.1463,4600.0
2017-03-23 12:05:00,112.64,112.66,112.6,112.6,1298.0,104.1371,104.1555,104.1001,104.1001,1298.0
2017-03-23 12:10:00,112.62,112.66,112.58,112.6,4821.0,104.1186,104.1555,104.0816,104.1001,4821.0
2017-03-23 12:15:00,112.61,112.64,112.59,112.63,1238.0,104.1093,104.1371,104.0908,104.1278,1238.0
2017-03-23 12:20:00,112.64,112.72,112.62,112.65,5927.0,104.1371,104.211,104.1186,104.1463,5927.0
2017-03-23 12:25:00,112.65,112.68,112.63,112.65,3501.0,104.1463,104.174,104.1278,104.1463,3501.0
2017-03-23 12:30:00,112.59,112.62,112.55,112.62,2913.0,104.0908,104.1186,104.0538,104.1186,2913.0
2017-03-23 12:35:00,112.6,112.62,112.55,112.55,2100.0,104.1001,104.1186,104.0538,104.0538,2100.0
2017-03-23 12:40:00,112.57,112.63,112.57,112.61,3700.0,104.0723,104.1278,104.0723,104.1093,3700.0
2017-03-23 12:45:00,112.63,112.69,112.63,112.69,2810.0,104.1278,104.1833,104.1278,104.1833,2810.0
2017-03-23 12:50:00,112.69,112.69,112.66,112.69,2865.0,104.1833,104.1833,104.1555,104.1833,2865.0
2017-03-23 12:55:00,112.73,112.78,112.73,112.76,1700.0,104.2203,104.2665,104.2203,104.248,1700.0
2017-03-23 13:00:00,112.76,112.77,112.49,112.49,3860.0,104.248,104.2572,103.9984,103.9984,3860.0
2017-03-23 13:05:00,112.52,112.54,112.38,112.38,4050.0,104.0261,104.0446,103.8967,103.8967,4050.0
2017-03-23 13:10:00,112.37,112.47,112.28,112.36,3924.0,103.8874,103.9799,103.8042,103.8782,3924.0
2017-03-23 13:15:00,112.39,112.4,112.33,112.33,3495.0,103.9059,103.9152,103.8505,103.8505,3495.0
2017-03-23 13:20:00,112.39,112.41,112.33,112.39,3400.0,103.9059,103.9244,103.8505,103.9059,3400.0
2017-03-23 13:25:00,112.38,112.41,112.24,112.24,3659.0,103.8967,103.9244,103.7672,103.7672,3659.0
2017-03-23 13:30:00,112.21,112.27,112.14,112.24,11439.0,103.7395,103.795,103.6748,103.7672,11439.0
2017-03-23 13:35:00,112.24,112.25,112.1,112.1,2900.0,103.7672,103.7765,103.6378,103.6378,2900.0
2017-03-23 13:40:00,112.06,112.21,112.04,112.21,3652.0,103.6008,103.7395,103.5823,103.7395,3652.0
2017-03-23 13:45:00,112.26,112.31,112.26,112.3,1420.0,103.7857,103.832,103.7857,103.8227,1420.0
2017-03-23 13:50:00,112.25,112.37,112.22,112.33,3642.0,103.7765,103.8874,103.7488,103.8505,3642.0
2017-03-23 13:55:00,112.27,112.27,112.16,112.16,2425.0,103.795,103.795,103.6933,103.6933,2425.0
2017-03-23 14:00:00,112.15,112.24,112.13,112.23,2700.0,103.684,103.7672,103.6656,103.758,2700.0
2017-03-23 14:05:00,112.24,112.33,112.17,112.32,3596.0,103.7672,103.8505,103.7025,103.8412,3596.0
2017-03-23 14:10:00,112.32,112.34,112.29,112.33,1160.0,103.8412,103.8597,103.8135,103.8505,1160.0
2017-03-23 14:15:00,112.35,112.36,112.31,112.31,2387.0,103.8689,103.8782,103.832,103.832,2387.0
2017-03-23 14:20:00,112.28,112.28,112.2,112.24,2300.0,103.8042,103.8042,103.7303,103.7672,2300.0
2017-03-23 14:25:00,112.25,112.26,112.18,112.19,3278.0,103.7765,103.7857,103.7118,103.721,3278.0
2017-03-23 14:30:00,112.17,112.22,112.17,112.19,3100.0,103.7025,103.7488,103.7025,103.721,3100.0
2017-03-23 14:35:00,112.18,112.22,112.12,112.22,4500.0,103.7118,103.7488,103.6563,103.7488,4500.0
2017-03-23 14:40:00,112.22,112.32,112.2,112.31,3700.0,103.7488,103.8412,103.7303,103.832,3700.0
2017-03-23 14:45:00,112.31,112.31,112.18,112.2,1850.0,103.832,103.832,103.7118,103.7303,1850.0
2017-03-23 14:50:00,112.22,112.22,112.14,112.18,5083.0,103.7488,103.7488,103.6748,103.7118,5083.0
2017-03-23 14:55:00,112.2,112.27,112.15,112.15,11826.0,103.7303,103.795,103.684,103.684,11826.0
2017-03-23 15:00:00,112.13,112.25,112.03,112.11,8803.0,103.6656,103.7765,103.5731,103.6471,8803.0
2017-03-23 15:05:00,112.12,112.25,112.1,112.18,10415.0,103.6563,103.7765,103.6378,103.7118,10415.0
2017-03-23 15:10:00,112.17,112.23,112.12,112.2,14971.0,103.7025,103.758,103.6563,103.7303,14971.0
2017-03-23 15:15:00,112.2,112.24,112.09,112.09,13810.0,103.7303,103.7672,103.6286,103.6286,13810.0
2017-03-23 15:20:00,112.12,112.22,112.11,112.18,12705.0,103.6563,103.7488,103.6471,103.7118,12705.0
2017-03-23 15:25:00,112.17,112.23,112.08,112.1,22043.0,103.7025,103.758,103.6193,103.6378,22043.0
2017-03-23 15:30:00,112.1,112.13,111.88,111.88,16520.0,103.6378,103.6656,103.4344,103.4344,16520.0
2017-03-23 15:35:00,111.89,112.1,111.89,112.09,15667.0,103.4437,103.6378,103.4437,103.6286,15667.0
2017-03-23 15:40:00,112.08,112.11,111.92,111.93,20098.0,103.6193,103.6471,103.4714,103.4807,20098.0
2017-03-23 15:45:00,111.93,112.15,111.93,112.15,27844.0,103.4807,103.684,103.4807,103.684,27844.0
2017-03-23 15:50:00,112.14,112.15,112.0,112.07,30214.0,103.6748,103.684,103.5454,103.6101,30214.0
2017-03-23 15:55:00,112.03,112.23,112.03,112.17,75490.0,103.5731,103.758,103.5731,103.7025,75490.0
2017-03-24 09:30:00,112.43,112.43,112.27,112.27,5336.0,103.9429,103.9429,103.795,103.795,5336.0
2017-03-24 09:35:00,112.52,112.63,112.18,112.19,8123.0,104.0261,104.1278,103.7118,103.721,8123.0
2017-03-24 09:40:00,112.28,112.75,112.28,112.66,7971.0,103.8042,104.2388,103.8042,104.1555,7971.0
2017-03-24 09:45:00,112.74,112.82,112.68,112.75,6387.0,104.2295,104.3035,104.174,104.2388,6387.0
2017-03-24 09:50:00,112.7,112.76,112.63,112.71,3443.0,104.1925,104.248,104.1278,104.2018,3443.0
2017-03-24 09:55:00,112.69,112.88,112.69,112.88,1430.0,104.1833,104.3589,104.1833,104.3589,1430.0
2017-03-24 10:00:00,112.82,112.84,112.64,112.69,5930.0,104.3035,104.322,104.1371,104.1833,5930.0
2017-03-24 10:05:00,112.68,112.89,112.65,112.89,3839.0,104.174,104.3682,104.1463,104.3682,3839.0
2017-03-24 10:10:00,112.89,112.96,112.88,112.94,7608.0,104.3682,104.4329,104.3589,104.4144,7608.0
2017-03-24 10:15:00,112.94,113.08,112.9,113.05,7149.0,104.4144,104.5438,104.3774,104.5161,7149.0
2017-03-24 10:20:00,113.03,113.05,112.87,112.96,1909.0,104.4976,104.5161,104.3497,104.4329,1909.0
2017-03-24 10:25:00,112.98,113.23,112.92,113.23,4386.0,104.4514,104.6825,104.3959,104.6825,4386.0
2017-03-24 10:30:00,113.22,113.25,113.1,113.19,6615.0,104.6733,104.701,104.5623,104.6455,6615.0
2017-03-24 10:35:00,113.12,113.14,113.06,113.09,2500.0,104.5808,104.5993,104.5253,104.5531,2500.0
2017-03-24 10:40:00,113.06,113.08,113.01,113.02,3568.0,104.5253,104.5438,104.4791,104.4884,3568.0
2017-03-24 10:45:00,112.99,112.99,112.85,112.87,6983.0,104.4606,104.4606,104.3312,104.3497,6983.0
2017-03-24 10:50:00,112.89,112.89,112.74,112.77,7130.0,104.3682,104.3682,104.2295,104.2572,7130.0
2017-03-24 10:55:00,112.79,112.96,112.79,112.86,4930.0,104.2757,104.4329,104.2757,104.3404,4930.0
2017-03-24 11:00:00,112.9,112.91,112.81,112.9,2981.0,104.3774,104.3867,104.2942,104.3774,2981.0
2017-03-24 11:05:00,112.89,112.92,112.81,112.86,4305.0,104.3682,104.3959,104.2942,104.3404,4305.0
2017-03-24 11:10:00,112.86,112.92,112.82,112.86,3800.0,104.3404,104.3959,104.3035,104.3404,3800.0
2017-03-24 11:15:00,112.9,112.91,112.83,112.85,3078.0,104.3774,104.3867,104.3127,104.3312,3078.0
2017-03-24 11:20:00,112.89,112.94,112.77,112.87,11106.0,104.3682,104.4144,104.2572,104.3497,11106.0
2017-03-24 11:25:00,112.89,113.04,112.89,112.98,8318.0,104.3682,104.5069,104.3682,104.4514,8318.0
2017-03-24 11:30:00,112.98,113.14,112.93,113.09,5366.0,104.4514,104.5993,104.4052,104.5531,5366.0
2017-03-24 11:35:00,113.09,113.22,113.07,113.21,5483.0,104.5531,104.6733,104.5346,104.664,5483.0
2017-03-24 11:40:00,113.22,113.26,113.15,113.16,4906.0,104.6733,104.7103,104.6086,104.6178,4906.0
2017-03-24 11:45:00,113.19,113.21,113.14,113.2,3700.0,104.6455,104.664,104.5993,104.6548,3700.0
2017-03-24 11:50:00,113.2,113.2,113.14,113.17,4105.0,104.6548,104.6548,104.5993,104.627,4105.0
2017-03-24 11:55:00,113.19,113.25,113.19,113.25,3205.0,104.6455,104.701,104.6455,104.701,3205.0
2017-03-24 12:00:00,113.25,113.42,113.25,113.42,6467.0,104.701,104.8582,104.701,104.8582,6467.0
2017-03-24 12:05:00,113.42,113.48,113.38,113.41,8914.0,104.8582,104.9136,104.8212,104.8489,8914.0
2017-03-24 12:10:00,113.43,113.46,113.29,113.42,24540.0,104.8674,104.8952,104.738,104.8582,24540.0
2017-03-24 12:15:00,113.42,113.42,113.35,113.37,28604.0,104.8582,104.8582,104.7935,104.8119,28604.0
2017-03-24 12:20:00,113.35,113.45,113.25,113.27,53202.0,104.7935,104.8859,104.701,104.7195,53202.0
2017-03-24 12:25:00,113.25,113.32,113.14,113.21,9749.0,104.701,104.7657,104.5993,104.664,9749.0
2017-03-24 12:30:00,113.25,113.25,113.11,113.18,3901.0,104.701,104.701,104.5716,104.6363,3901.0
2017-03-24 12:35:00,113.15,113.3,113.08,113.3,4363.0,104.6086,104.7472,104.5438,104.7472,4363.0
2017-03-24 12:40:00,113.28,113.34,113.2,113.34,2950.0,104.7287,104.7842,104.6548,104.7842,2950.0
2017-03-24 12:45:00,113.34,113.4,113.31,113.32,4600.0,104.7842,104.8397,104.7565,104.7657,4600.0
2017-03-24 12:50:00,113.35,113.39,113.18,113.18,7195.0,104.7935,104.8304,104.6363,104.6363,7195.0
2017-03-24 12:55:00,113.18,113.2,113.07,113.13,4027.0,104.6363,104.6548,104.5346,104.5901,4027.0
2017-03-24 13:00:00,113.15,113.17,113.08,113.09,4241.0,104.6086,104.627,104.5438,104.5531,4241.0
2017-03-24 13:05:00,113.08,113.15,113.01,113.01,3700.0,104.5438,104.6086,104.4791,104.4791,3700.0
2017-03-24 13:10:00,113.07,113.09,112.95,113.0,3810.0,104.5346,104.5531,104.4237,104.4699,3810.0
2017-03-24 13:15:00,113.03,113.03,112.89,112.91,6267.0,104.4976,104.4976,104.3682,104.3867,6267.0
2017-03-24 13:20:00,112.91,113.0,112.91,112.97,6519.0,104.3867,104.4699,104.3867,104.4421,6519.0
2017-03-24 13:25:00,112.96,113.05,112.96,113.0,3958.0,104.4329,104.5161,104.4329,104.4699,3958.0
2017-03-24 13:30:00,113.0,113.06,112.97,113.0,5657.0,104.4699,104.5253,104.4421,104.4699,5657.0
2017-03-24 13:35:00,112.99,113.05,112.97,112.98,3314.0,104.4606,104.5161,104.4421,104.4514,3314.0
2017-03-24 13:40:00,112.99,113.08,112.94,113.03,3802.0,104.4606,104.5438,104.4144,104.4976,3802.0
2017-03-24 13:45:00,113.01,113.05,112.97,113.04,2887.0,104.4791,104.5161,104.4421,104.5069,2887.0
2017-03-24 13:50:00,113.05,113.09,112.91,112.92,4855.0,104.5161,104.5531,104.3867,104.3959,4855.0
2017-03-24 13:55:00,112.89,112.89,112.74,112.74,7673.0,104.3682,104.3682,104.2295,104.2295,7673.0
2017-03-24 14:00:00,112.82,112.9,112.73,112.77,4117.0,104.3035,104.3774,104.2203,104.2572,4117.0
2017-03-24 14:05:00,112.83,112.87,112.73,112.73,5100.0,104.3127,104.3497,104.2203,104.2203,5100.0
2017-03-24 14:10:00,112.77,112.91,112.77,112.83,3969.0,104.2572,104.3867,104.2572,104.3127,3969.0
2017-03-24 14:15:00,112.83,112.83,112.72,112.82,7997.0,104.3127,104.3127,104.211,104.3035,7997.0
2017-03-24 14:20:00,112.8,112.83,112.74,112.75,6320.0,104.285,104.3127,104.2295,104.2388,6320.0
2017-03-24 14:25:00,112.77,112.79,112.68,112.72,5996.0,104.2572,104.2757,104.174,104.211,5996.0
2017-03-24 14:30:00,112.78,112.81,112.72,112.75,5642.0,104.2665,104.2942,104.211,104.2388,5642.0
2017-03-24 14:35:00,112.76,112.81,112.66,112.72,4635.0,104.248,104.2942,104.1555,104.211,4635.0
2017-03-24 14:40:00,112.72,112.77,112.63,112.63,3301.0,104.211,104.2572,104.1278,104.1278,3301.0
2017-03-24 14:45:00,112.62,112.67,112.51,112.52,3909.0,104.1186,104.1648,104.0169,104.0261,3909.0
2017-03-24 14:50:00,112.51,112.62,112.38,112.38,4815.0,104.0169,104.1186,103.8967,103.8967,4815.0
2017-03-24 14:55:00,112.41,112.49,112.33,112.41,16534.0,103.9244,103.9984,103.8505,103.9244,16534.0
2017-03-24 15:00:00,112.43,112.44,112.26,112.31,5952.0,103.9429,103.9522,103.7857,103.832,5952.0
2017-03-24 15:05:00,112.33,112.34,112.19,112.33,8314.0,103.8505,103.8597,103.721,103.8505,8314.0
2017-03-24 15:10:00,112.3,112.33,112.13,112.14,8259.0,103.8227,103.8505,103.6656,103.6748,8259.0
2017-03-24 15:15:00,112.17,112.26,112.06,112.15,17340.0,103.7025,103.7857,103.6008,103.684,17340.0
2017-03-24 15:20:00,112.16,112.33,112.16,112.32,10677.0,103.6933,103.8505,103.6933,103.8412,10677.0
2017-03-24 15:25:00,112.29,112.35,112.26,112.3,9797.0,103.8135,103.8689,103.7857,103.8227,9797.0
2017-03-24 15:30:00,112.3,112.45,112.16,112.44,16096.0,103.8227,103.9614,103.6933,103.9522,16096.0
2017-03-24 15:35:00,112.38,112.7,112.35,112.69,13809.0,103.8967,104.1925,103.8689,104.1833,13809.0
2017-03-24 15:40:00,112.75,112.84,112.69,112.72,15807.0,104.2388,104.322,104.1833,104.211,15807.0
2017-03-24 15:45:00,112.69,112.69,112.38,112.5,27734.0,104.1833,104.1833,103.8967,104.0076,27734.0
2017-03-24 15:50:00,112.48,112.72,112.47,112.66,39117.0,103.9891,104.211,103.9799,104.1555,39117.0
2017-03-24 15:55:00,112.65,112.67,112.35,112.5,69733.0,104.1463,104.1648,103.8689,104.0076,69733.0
2017-03-27 09:30:00,111.06,111.24,110.97,110.98,9008.0,102.6763,102.8427,102.5931,102.6024,9008.0
2017-03-27 09:35:00,111.18,111.18,110.81,111.14,3987.0,102.7873,102.7873,102.4452,102.7503,3987.0
2017-03-27 09:40:00,111.14,111.44,111.09,111.43,10338.0,102.7503,103.0276,102.7041,103.0184,10338.0
2017-03-27 09:45:00,111.3,111.3,111.0,111.21,8797.0,102.8982,102.8982,102.6209,102.815,8797.0
2017-03-27 09:50:00,111.21,111.53,111.21,111.39,2000.0,102.815,103.1108,102.815,102.9814,2000.0
2017-03-27 09:55:00,111.38,111.49,111.3,111.49,2400.0,102.9722,103.0739,102.8982,103.0739,2400.0
2017-03-27 10:00:00,111.5,111.52,111.4,111.42,1363.0,103.0831,103.1016,102.9907,103.0091,1363.0
2017-03-27 10:05:00,111.51,111.63,111.27,111.38,3700.0,103.0924,103.2033,102.8705,102.9722,3700.0
2017-03-27 10:10:00,111.45,111.61,111.45,111.49,2600.0,103.0369,103.1848,103.0369,103.0739,2600.0
2017-03-27 10:15:00,111.49,111.52,111.12,111.12,6700.0,103.0739,103.1016,102.7318,102.7318,6700.0
2017-03-27 10:20:00,111.12,111.26,111.1,111.23,4400.0,102.7318,102.8612,102.7133,102.8335,4400.0
2017-03-27 10:25:00,111.24,111.38,111.17,111.25,4091.0,102.8427,102.9722,102.778,102.852,4091.0
2017-03-27 10:30:00,111.27,111.4,111.26,111.33,2302.0,102.8705,102.9907,102.8612,102.9259,2302.0
2017-03-27 10:35:00,111.35,111.4,111.12,111.17,4189.0,102.9444,102.9907,102.7318,102.778,4189.0
2017-03-27 10:40:00,111.13,111.31,111.11,111.3,6300.0,102.741,102.9075,102.7226,102.8982,6300.0
2017-03-27 10:45:00,111.26,111.32,111.18,111.21,3800.0,102.8612,102.9167,102.7873,102.815,3800.0
2017-03-27 10:50:00,111.17,111.21,111.09,111.2,2000.0,102.778,102.815,102.7041,102.8058,2000.0
2017-03-27 10:55:00,111.2,111.27,111.11,111.25,4312.0,102.8058,102.8705,102.7226,102.852,4312.0
2017-03-27 11:00:00,111.27,111.35,111.22,111.31,5400.0,102.8705,102.9444,102.8242,102.9075,5400.0
2017-03-27 11:05:00,111.29,111.32,111.23,111.25,2992.0,102.889,102.9167,102.8335,102.852,2992.0
2017-03-27 11:10:00,111.25,111.42,111.22,111.42,2000.0,102.852,103.0091,102.8242,103.0091,2000.0
2017-03-27 11:15:00,111.38,111.41,111.32,111.37,4048.0,102.9722,102.9999,102.9167,102.9629,4048.0
2017-03-27 11:20:00,111.37,111.45,111.37,111.45,1800.0,102.9629,103.0369,102.9629,103.0369,1800.0
2017-03-27 11:25:00,111.5,111.69,111.49,111.61,3650.0,103.0831,103.2588,103.0739,103.1848,3650.0
2017-03-27 11:30:00,111.63,111.74,111.57,111.67,2100.0,103.2033,103.305,103.1478,103.2403,2100.0
2017-03-27 11:35:00,111.7,111.85,111.7,111.81,2852.0,103.268,103.4067,103.268,103.3697,2852.0
2017-03-27 11:40:00,111.76,111.86,111.68,111.7,8200.0,103.3235,103.4159,103.2495,103.268,8200.0
2017-03-27 11:45:00,111.64,111.74,111.56,111.56,4301.0,103.2125,103.305,103.1386,103.1386,4301.0
2017-03-27 11:50:00,111.48,111.5,111.39,111.42,4700.0,103.0646,103.0831,102.9814,103.0091,4700.0
2017-03-27 11:55:00,111.42,111.54,111.42,111.43,2590.0,103.0091,103.1201,103.0091,103.0184,2590.0
2017-03-27 12:00:00,111.44,111.53,111.35,111.53,3144.0,103.0276,103.1108,102.9444,103.1108,3144.0
2017-03-27 12:05:00,111.57,111.58,111.49,111.5,3600.0,103.1478,103.1571,103.0739,103.0831,3600.0
2017-03-27 12:10:00,111.53,111.53,111.46,111.51,2000.0,103.1108,103.1108,103.0461,103.0924,2000.0
2017-03-27 12:15:00,111.46,111.59,111.44,111.59,3100.0,103.0461,103.1663,103.0276,103.1663,3100.0
2017-03-27 12:20:00,111.58,111.58,111.5,111.57,2839.0,103.1571,103.1571,103.0831,103.1478,2839.0
2017-03-27 12:25:00,111.56,111.56,111.47,111.47,2600.0,103.1386,103.1386,103.0554,103.0554,2600.0
2017-03-27 12:30:00,111.54,111.54,111.44,111.5,2948.0,103.1201,103.1201,103.0276,103.0831,2948.0
2017-03-27 12:35:00,111.58,111.65,111.55,111.55,2901.0,103.1571,103.2218,103.1293,103.1293,2901.0
2017-03-27 12:40:00,111.57,111.68,111.54,111.68,3201.0,103.1478,103.2495,103.1201,103.2495,3201.0
2017-03-27 12:45:00,111.63,111.63,111.55,111.6,5659.0,103.2033,103.2033,103.1293,103.1756,5659.0
2017-03-27 12:50:00,111.62,111.78,111.62,111.78,2827.0,103.1941,103.342,103.1941,103.342,2827.0
2017-03-27 12:55:00,111.78,111.78,111.69,111.74,2500.0,103.342,103.342,103.2588,103.305,2500.0
2017-03-27 13:00:00,111.78,111.92,111.76,111.86,4102.0,103.342,103.4714,103.3235,103.4159,4102.0
2017-03-27 13:05:00,111.9,111.96,111.87,111.96,4117.0,103.4529,103.5084,103.4252,103.5084,4117.0
2017-03-27 13:10:00,111.94,111.97,111.89,111.96,3935.0,103.4899,103.5176,103.4437,103.5084,3935.0
2017-03-27 13:15:00,111.93,111.99,111.89,111.98,4274.0,103.4807,103.5361,103.4437,103.5269,4274.0
2017-03-27 13:20:00,111.98,112.04,111.96,112.01,5876.0,103.5269,103.5823,103.5084,103.5546,5876.0
2017-03-27 13:25:00,112.02,112.03,111.93,111.96,5011.0,103.5639,103.5731,103.4807,103.5084,5011.0
2017-03-27 13:30:00,111.98,112.04,111.97,112.01,6898.0,103.5269,103.5823,103.5176,103.5546,6898.0
2017-03-27 13:35:00,112.0,112.05,111.88,111.91,8561.0,103.5454,103.5916,103.4344,103.4622,8561.0
2017-03-27 13:40:00,111.9,111.98,111.85,111.91,17679.0,103.4529,103.5269,103.4067,103.4622,17679.0
2017-03-27 13:45:00,111.9,111.94,111.87,111.92,2800.0,103.4529,103.4899,103.4252,103.4714,2800.0
2017-03-27 13:50:00,111.92,111.97,111.83,111.94,2766.0,103.4714,103.5176,103.3882,103.4899,2766.0
2017-03-27 13:55:00,111.94,111.96,111.89,111.94,3248.0,103.4899,103.5084,103.4437,103.4899,3248.0
2017-03-27 14:00:00,111.93,111.99,111.9,111.99,4511.0,103.4807,103.5361,103.4529,103.5361,4511.0
2017-03-27 14:05:00,111.99,112.12,111.98,112.02,4928.0,103.5361,103.6563,103.5269,103.5639,4928.0
2017-03-27 14:10:00,112.03,112.05,111.84,111.84,5974.0,103.5731,103.5916,103.3974,103.3974,5974.0
2017-03-27 14:15:00,111.83,111.85,111.69,111.74,6200.0,103.3882,103.4067,103.2588,103.305,6200.0
2017-03-27 14:20:00,111.76,111.81,111.72,111.81,3901.0,103.3235,103.3697,103.2865,103.3697,3901.0
2017-03-27 14:25:00,111.8,111.85,111.76,111.83,4605.0,103.3605,103.4067,103.3235,103.3882,4605.0
2017-03-27 14:30:00,111.83,111.92,111.79,111.83,4310.0,103.3882,103.4714,103.3512,103.3882,4310.0
2017-03-27 14:35:00,111.81,111.81,111.76,111.76,4300.0,103.3697,103.3697,103.3235,103.3235,4300.0
2017-03-27 14:40:00,111.77,111.81,111.69,111.75,5970.0,103.3327,103.3697,103.2588,103.3142,5970.0
2017-03-27 14:45:00,111.73,111.84,111.73,111.76,3700.0,103.2957,103.3974,103.2957,103.3235,3700.0
2017-03-27 14:50:00,111.78,111.8,111.68,111.68,5369.0,103.342,103.3605,103.2495,103.2495,5369.0
2017-03-27 14:55:00,111.72,111.85,111.7,111.79,2580.0,103.2865,103.4067,103.268,103.3512,2580.0
2017-03-27 15:00:00,111.78,111.8,111.71,111.79,6700.0,103.342,103.3605,103.2773,103.3512,6700.0
2017-03-27 15:05:00,111.78,111.78,111.68,111.72,4300.0,103.342,103.342,103.2495,103.2865,4300.0
2017-03-27 15:10:00,111.73,111.75,111.7,111.74,4984.0,103.2957,103.3142,103.268,103.305,4984.0
2017-03-27 15:15:00,111.76,111.77,111.69,111.75,6882.0,103.3235,103.3327,103.2588,103.3142,6882.0
2017-03-27 15:20:00,111.79,111.79,111.67,111.67,5230.0,103.3512,103.3512,103.2403,103.2403,5230.0
2017-03-27 15:25:00,111.67,111.76,111.65,111.68,6146.0,103.2403,103.3235,103.2218,103.2495,6146.0
2017-03-27 15:30:00,111.66,111.73,111.62,111.67,11361.0,103.231,103.2957,103.1941,103.2403,11361.0
2017-03-27 15:35:00,111.67,111.67,111.58,111.62,11893.0,103.2403,103.2403,103.1571,103.1941,11893.0
2017-03-27 15:40:00,111.64,111.7,111.56,111.59,12915.0,103.2125,103.268,103.1386,103.1663,12915.0
2017-03-27 15:45:00,111.59,111.62,111.45,111.47,19043.0,103.1663,103.1941,103.0369,103.0554,19043.0
2017-03-27 15:50:00,111.47,111.56,111.45,111.51,18267.0,103.0554,103.1386,103.0369,103.0924,18267.0
2017-03-27 15:55:00,111.5,111.5,111.38,111.41,55694.0,103.0831,103.0831,102.9722,102.9999,55694.0
2017-03-28 09:30:00,111.3,111.53,110.96,110.97,12389.0,102.8982,103.1108,102.5839,102.5931,12389.0
2017-03-28 09:35:00,111.09,111.44,111.03,111.36,10464.0,102.7041,103.0276,102.6486,102.9537,10464.0
2017-03-28 09:40:00,111.37,111.49,111.07,111.07,7373.0,102.9629,103.0739,102.6856,102.6856,7373.0
2017-03-28 09:45:00,111.14,111.15,110.98,111.12,5980.0,102.7503,102.7595,102.6024,102.7318,5980.0
2017-03-28 09:50:00,111.18,111.18,111.02,111.08,2391.0,102.7873,102.7873,102.6393,102.6948,2391.0
2017-03-28 09:55:00,111.08,111.15,110.88,110.88,5363.0,102.6948,102.7595,102.5099,102.5099,5363.0
2017-03-28 10:00:00,110.98,111.26,110.98,111.22,6800.0,102.6024,102.8612,102.6024,102.8242,6800.0
2017-03-28 10:05:00,111.34,111.49,111.26,111.32,8539.0,102.9352,103.0739,102.8612,102.9167,8539.0
2017-03-28 10:10:00,111.29,111.39,111.17,111.22,2100.0,102.889,102.9814,102.778,102.8242,2100.0
2017-03-28 10:15:00,111.13,111.25,111.11,111.11,4188.0,102.741,102.852,102.7226,102.7226,4188.0
2017-03-28 10:20:00,111.13,111.13,110.95,111.01,2402.0,102.741,102.741,102.5746,102.6301,2402.0
2017-03-28 10:25:00,110.99,111.13,110.99,111.08,1300.0,102.6116,102.741,102.6116,102.6948,1300.0
2017-03-28 10:30:00,111.11,111.14,110.98,110.98,2800.0,102.7226,102.7503,102.6024,102.6024,2800.0
2017-03-28 10:35:00,111.03,111.13,111.0,111.08,3096.0,102.6486,102.741,102.6209,102.6948,3096.0
2017-03-28 10:40:00,111.1,111.23,111.1,111.21,3000.0,102.7133,102.8335,102.7133,102.815,3000.0
2017-03-28 10:45:00,111.19,111.26,111.17,111.26,2401.0,102.7965,102.8612,102.778,102.8612,2401.0
2017-03-28 10:50:00,111.22,111.25,111.12,111.19,3356.0,102.8242,102.852,102.7318,102.7965,3356.0
2017-03-28 10:55:00,111.19,111.23,111.14,111.22,3135.0,102.7965,102.8335,102.7503,102.8242,3135.0
2017-03-28 11:00:00,111.25,111.35,111.17,111.33,3269.0,102.852,102.9444,102.778,102.9259,3269.0
2017-03-28 11:05:00,111.39,111.51,111.36,111.4,4170.0,102.9814,103.0924,102.9537,102.9907,4170.0
2017-03-28 11:10:00,111.49,111.53,111.38,111.45,2738.0,103.0739,103.1108,102.9722,103.0369,2738.0
2017-03-28 11:15:00,111.45,111.51,111.41,111.41,3894.0,103.0369,103.0924,102.9999,102.9999,3894.0
2017-03-28 11:20:00,111.42,111.5,111.38,111.5,4847.0,103.0091,103.0831,102.9722,103.0831,4847.0
2017-03-28 11:25:00,111.46,111.47,111.37,111.37,3037.0,103.0461,103.0554,102.9629,102.9629,3037.0
2017-03-28 11:30:00,111.34,111.51,111.34,111.51,3262.0,102.9352,103.0924,102.9352,103.0924,3262.0
2017-03-28 11:35:00,111.51,111.51,111.33,111.38,2548.0,103.0924,103.0924,102.9259,102.9722,2548.0
2017-03-28 11:40:00,111.42,111.45,111.39,111.41,3555.0,103.0091,103.0369,102.9814,102.9999,3555.0
2017-03-28 11:45:00,111.38,111.53,111.38,111.52,3951.0,102.9722,103.1108,102.9722,103.1016,3951.0
2017-03-28 11:50:00,111.53,111.6,111.53,111.55,1159.0,103.1108,103.1756,103.1108,103.1293,1159.0
2017-03-28 11:55:00,111.58,111.62,111.51,111.51,6931.0,103.1571,103.1941,103.0924,103.0924,6931.0
2017-03-28 12:00:00,111.49,111.58,111.49,111.52,1900.0,103.0739,103.1571,103.0739,103.1016,1900.0
2017-03-28 12:05:00,111.51,111.56,111.46,111.46,2906.0,103.0924,103.1386,103.0461,103.0461,2906.0
2017-03-28 12:10:00,111.42,111.47,111.41,111.44,4300.0,103.0091,103.0554,102.9999,103.0276,4300.0
2017-03-28 12:15:00,111.45,111.51,111.37,111.37,4243.0,103.0369,103.0924,102.9629,102.9629,4243.0
2017-03-28 12:20:00,111.34,111.4,111.32,111.4,2769.0,102.9352,102.9907,102.9167,102.9907,2769.0
2017-03-28 12:25:00,111.35,111.38,111.29,111.3,4036.0,102.9444,102.9722,102.889,102.8982,4036.0
2017-03-28 12:30:00,111.31,111.35,111.27,111.28,5858.0,102.9075,102.9444,102.8705,102.8797,5858.0
2017-03-28 12:35:00,111.3,111.42,111.28,111.41,2328.0,102.8982,103.0091,102.8797,102.9999,2328.0
2017-03-28 12:40:00,111.36,111.36,111.22,111.28,3598.0,102.9537,102.9537,102.8242,102.8797,3598.0
2017-03-28 12:45:00,111.29,111.3,111.18,111.2,5391.0,102.889,102.8982,102.7873,102.8058,5391.0
2017-03-28 12:50:00,111.22,111.22,111.16,111.2,3313.0,102.8242,102.8242,102.7688,102.8058,3313.0
2017-03-28 12:55:00,111.22,111.28,111.22,111.24,5402.0,102.8242,102.8797,102.8242,102.8427,5402.0
2017-03-28 13:00:00,111.26,111.35,111.23,111.28,5459.0,102.8612,102.9444,102.8335,102.8797,5459.0
2017-03-28 13:05:00,111.32,111.34,111.28,111.29,3730.0,102.9167,102.9352,102.8797,102.889,3730.0
2017-03-28 13:10:00,111.35,111.41,111.33,111.38,4691.0,102.9444,102.9999,102.9259,102.9722,4691.0
2017-03-28 13:15:00,111.4,111.42,111.35,111.41,5577.0,102.9907,103.0091,102.9444,102.9999,5577.0
2017-03-28 13:20:00,111.41,111.41,111.35,111.35,4649.0,102.9999,102.9999,102.9444,102.9444,4649.0
2017-03-28 13:25:00,111.37,111.45,111.37,111.42,4249.0,102.9629,103.0369,102.9629,103.0091,4249.0
2017-03-28 13:30:00,111.42,111.42,111.22,111.26,6435.0,103.0091,103.0091,102.8242,102.8612,6435.0
2017-03-28 13:35:00,111.26,111.32,111.26,111.3,4000.0,102.8612,102.9167,102.8612,102.8982,4000.0
2017-03-28 13:40:00,111.31,111.47,111.31,111.47,3400.0,102.9075,103.0554,102.9075,103.0554,3400.0
2017-03-28 13:45:00,111.48,111.5,111.42,111.5,5233.0,103.0646,103.0831,103.0091,103.0831,5233.0
2017-03-28 13:50:00,111.52,111.52,111.42,111.43,2229.0,103.1016,103.1016,103.0091,103.0184,2229.0
2017-03-28 13:55:00,111.42,111.65,111.42,111.63,5210.0,103.0091,103.2218,103.0091,103.2033,5210.0
2017-03-28 14:00:00,111.63,111.63,111.54,111.55,2201.0,103.2033,103.2033,103.1201,103.1293,2201.0
2017-03-28 14:05:00,111.56,111.64,111.54,111.62,4614.0,103.1386,103.2125,103.1201,103.1941,4614.0
2017-03-28 14:10:00,111.64,111.72,111.59,111.72,5600.0,103.2125,103.2865,103.1663,103.2865,5600.0
2017-03-28 14:15:00,111.72,111.73,111.66,111.69,4713.0,103.2865,103.2957,103.231,103.2588,4713.0
2017-03-28 14:20:00,111.7,111.7,111.64,111.65,4153.0,103.268,103.268,103.2125,103.2218,4153.0
2017-03-28 14:25:00,111.67,111.74,111.63,111.63,8007.0,103.2403,103.305,103.2033,103.2033,8007.0
2017-03-28 14:30:00,111.62,111.62,111.49,111.53,7141.0,103.1941,103.1941,103.0739,103.1108,7141.0
2017-03-28 14:35:00,111.55,111.66,111.52,111.66,3372.0,103.1293,103.231,103.1016,103.231,3372.0
2017-03-28 14:40:00,111.66,111.68,111.53,111.64,5975.0,103.231,103.2495,103.1108,103.2125,5975.0
2017-03-28 14:45:00,111.65,111.69,111.55,111.58,6665.0,103.2218,103.2588,103.1293,103.1571,6665.0
2017-03-28 14:50:00,111.57,111.67,111.57,111.6,6638.0,103.1478,103.2403,103.1478,103.1756,6638.0
2017-03-28 14:55:00,111.58,111.61,111.53,111.58,10800.0,103.1571,103.1848,103.1108,103.1571,10800.0
2017-03-28 15:00:00,111.6,111.66,111.58,111.63,14505.0,103.1756,103.231,103.1571,103.2033,14505.0
2017-03-28 15:05:00,111.67,111.69,111.55,111.55,9255.0,103.2403,103.2588,103.1293,103.1293,9255.0
2017-03-28 15:10:00,111.56,111.63,111.53,111.56,5904.0,103.1386,103.2033,103.1108,103.1386,5904.0
2017-03-28 15:15:00,111.56,111.57,111.41,111.42,7268.0,103.1386,103.1478,102.9999,103.0091,7268.0
2017-03-28 15:20:00,111.42,111.46,111.39,111.39,11100.0,103.0091,103.0461,102.9814,102.9814,11100.0
2017-03-28 15:25:00,111.37,111.53,111.37,111.51,7183.0,102.9629,103.1108,102.9629,103.0924,7183.0
2017-03-28 15:30:00,111.51,111.51,111.41,111.41,18268.0,103.0924,103.0924,102.9999,102.9999,18268.0
2017-03-28 15:35:00,111.43,111.48,111.36,111.44,12503.0,103.0184,103.0646,102.9537,103.0276,12503.0
2017-03-28 15:40:00,111.44,111.47,111.41,111.42,11850.0,103.0276,103.0554,102.9999,103.0091,11850.0
2017-03-28 15:45:00,111.42,111.44,111.36,111.37,25267.0,103.0091,103.0276,102.9537,102.9629,25267.0
2017-03-28 15:50:00,111.36,111.42,111.32,111.37,25969.0,102.9537,103.0091,102.9167,102.9629,25969.0
2017-03-28 15:55:00,111.37,111.4,111.23,111.27,59262.0,102.9629,102.9907,102.8335,102.8705,59262.0
2017-03-29 09:30:00,110.91,111.07,110.86,110.97,10332.0,102.5376,102.6856,102.4914,102.5931,10332.0
2017-03-29 09:35:00,110.85,111.07,110.85,110.89,7929.0,102.4822,102.6856,102.4822,102.5192,7929.0
2017-03-29 09:40:00,111.04,111.1,110.53,110.53,13337.0,102.6578,102.7133,102.1863,102.1863,13337.0
2017-03-29 09:45:00,110.56,110.78,110.53,110.54,10966.0,102.2141,102.4175,102.1863,102.1956,10966.0
2017-03-29 09:50:00,110.58,110.69,110.52,110.65,16691.0,102.2326,102.3343,102.1771,102.2973,16691.0
2017-03-29 09:55:00,110.66,110.91,110.65,110.87,4300.0,102.3065,102.5376,102.2973,102.5007,4300.0
2017-03-29 10:00:00,110.91,110.97,110.83,110.87,10292.0,102.5376,102.5931,102.4637,102.5007,10292.0
2017-03-29 10:05:00,110.89,110.92,110.76,110.76,5524.0,102.5192,102.5469,102.399,102.399,5524.0
2017-03-29 10:10:00,110.72,110.76,110.68,110.72,9500.0,102.362,102.399,102.325,102.362,9500.0
2017-03-29 10:15:00,110.7,110.96,110.69,110.92,9080.0,102.3435,102.5839,102.3343,102.5469,9080.0
2017-03-29 10:20:00,110.94,110.94,110.77,110.77,4369.0,102.5654,102.5654,102.4082,102.4082,4369.0
2017-03-29 10:25:00,110.75,110.75,110.65,110.71,4831.0,102.3897,102.3897,102.2973,102.3527,4831.0
2017-03-29 10:30:00,110.73,110.85,110.73,110.85,4895.0,102.3712,102.4822,102.3712,102.4822,4895.0
2017-03-29 10:35:00,110.82,110.88,110.81,110.84,4200.0,102.4544,102.5099,102.4452,102.4729,4200.0
2017-03-29 10:40:00,110.84,110.85,110.71,110.71,7345.0,102.4729,102.4822,102.3527,102.3527,7345.0
2017-03-29 10:45:00,110.74,110.74,110.6,110.61,9778.0,102.3805,102.3805,102.251,102.2603,9778.0
2017-03-29 10:50:00,110.62,110.77,110.58,110.73,8226.0,102.2695,102.4082,102.2326,102.3712,8226.0
2017-03-29 10:55:00,110.73,110.74,110.58,110.62,53058.0,102.3712,102.3805,102.2326,102.2695,53058.0
2017-03-29 11:00:00,110.61,110.65,110.54,110.62,15791.0,102.2603,102.2973,102.1956,102.2695,15791.0
2017-03-29 11:05:00,110.62,110.74,110.62,110.72,4357.0,102.2695,102.3805,102.2695,102.362,4357.0
2017-03-29 11:10:00,110.72,110.83,110.71,110.72,6954.0,102.362,102.4637,102.3527,102.362,6954.0
2017-03-29 11:15:00,110.74,110.75,110.66,110.72,6678.0,102.3805,102.3897,102.3065,102.362,6678.0
2017-03-29 11:20:00,110.74,110.92,110.74,110.92,18048.0,102.3805,102.5469,102.3805,102.5469,18048.0
2017-03-29 11:25:00,110.89,110.93,110.76,110.86,13319.0,102.5192,102.5561,102.399,102.4914,13319.0
2017-03-29 11:30:00,110.85,110.9,110.71,110.71,104182.0,102.4822,102.5284,102.3527,102.3527,104182.0
2017-03-29 11:35:00,110.72,110.73,110.5,110.5,7283.0,102.362,102.3712,102.1586,102.1586,7283.0
2017-03-29 11:40:00,110.47,110.52,110.42,110.43,35295.0,102.1309,102.1771,102.0846,102.0939,35295.0
2017-03-29 11:45:00,110.44,110.48,110.28,110.47,14102.0,102.1031,102.1401,101.9552,102.1309,14102.0
2017-03-29 11:50:00,110.46,110.58,110.41,110.52,16961.0,102.1216,102.2326,102.0754,102.1771,16961.0
2017-03-29 11:55:00,110.54,110.66,110.5,110.56,6616.0,102.1956,102.3065,102.1586,102.2141,6616.0
2017-03-29 12:00:00,110.58,110.7,110.57,110.66,7005.0,102.2326,102.3435,102.2233,102.3065,7005.0
2017-03-29 12:05:00,110.65,110.89,110.64,110.86,17302.0,102.2973,102.5192,102.288,102.4914,17302.0
2017-03-29 12:10:00,110.86,111.07,110.85,111.05,9594.0,102.4914,102.6856,102.4822,102.6671,9594.0
2017-03-29 12:15:00,111.04,111.21,111.04,111.21,5418.0,102.6578,102.815,102.6578,102.815,5418.0
2017-03-29 12:20:00,111.21,111.21,111.17,111.17,1509.0,102.815,102.815,102.778,102.778,1509.0
2017-03-29 12:25:00,111.16,111.23,111.15,111.23,9166.0,102.7688,102.8335,102.7595,102.8335,9166.0
2017-03-29 12:30:00,111.22,111.22,111.13,111.13,5941.0,102.8242,102.8242,102.741,102.741,5941.0
2017-03-29 12:35:00,111.11,111.11,111.05,111.05,4217.0,102.7226,102.7226,102.6671,102.6671,4217.0
2017-03-29 12:40:00,110.99,110.99,110.93,110.96,3300.0,102.6116,102.6116,102.5561,102.5839,3300.0
2017-03-29 12:45:00,110.98,111.01,110.97,110.99,3189.0,102.6024,102.6301,102.5931,102.6116,3189.0
2017-03-29 12:50:00,110.99,111.14,110.99,111.12,2513.0,102.6116,102.7503,102.6116,102.7318,2513.0
2017-03-29 12:55:00,111.11,111.11,111.04,111.1,4042.0,102.7226,102.7226,102.6578,102.7133,4042.0
2017-03-29 13:00:00,111.11,111.15,111.08,111.15,6400.0,102.7226,102.7595,102.6948,102.7595,6400.0
2017-03-29 13:05:00,111.14,111.18,111.07,111.07,14752.0,102.7503,102.7873,102.6856,102.6856,14752.0
2017-03-29 13:10:00,111.08,111.16,111.08,111.1,13777.0,102.6948,102.7688,102.6948,102.7133,13777.0
2017-03-29 13:15:00,111.09,111.11,111.05,111.06,4110.0,102.7041,102.7226,102.6671,102.6763,4110.0
2017-03-29 13:20:00,111.06,111.07,111.02,111.07,2400.0,102.6763,102.6856,102.6393,102.6856,2400.0
2017-03-29 13:25:00,111.06,111.11,111.03,111.07,10421.0,102.6763,102.7226,102.6486,102.6856,10421.0
2017-03-29 13:30:00,111.07,111.07,111.03,111.06,5488.0,102.6856,102.6856,102.6486,102.6763,5488.0
2017-03-29 13:35:00,111.08,111.17,111.06,111.14,6759.0,102.6948,102.778,102.6763,102.7503,6759.0
2017-03-29 13:40:00,111.12,111.21,111.11,111.2,4238.0,102.7318,102.815,102.7226,102.8058,4238.0
2017-03-29 13:45:00,111.21,111.24,111.18,111.23,2500.0,102.815,102.8427,102.7873,102.8335,2500.0
2017-03-29 13:50:00,111.23,111.26,111.2,111.2,6574.0,102.8335,102.8612,102.8058,102.8058,6574.0
2017-03-29 13:55:00,111.18,111.2,111.13,111.13,4197.0,102.7873,102.8058,102.741,102.741,4197.0
2017-03-29 14:00:00,111.14,111.16,111.08,111.16,5701.0,102.7503,102.7688,102.6948,102.7688,5701.0
2017-03-29 14:05:00,111.16,111.17,111.11,111.14,8139.0,102.7688,102.778,102.7226,102.7503,8139.0
2017-03-29 14:10:00,111.13,111.13,111.09,111.12,3950.0,102.741,102.741,102.7041,102.7318,3950.0
2017-03-29 14:15:00,111.15,111.22,111.15,111.22,4356.0,102.7595,102.8242,102.7595,102.8242,4356.0
2017-03-29 14:20:00,111.23,111.3,111.17,111.28,15156.0,102.8335,102.8982,102.778,102.8797,15156.0
2017-03-29 14:25:00,111.23,111.33,111.23,111.27,6409.0,102.8335,102.9259,102.8335,102.8705,6409.0
2017-03-29 14:30:00,111.22,111.25,111.19,111.25,2657.0,102.8242,102.852,102.7965,102.852,2657.0
2017-03-29 14:35:00,111.27,111.35,111.27,111.33,2905.0,102.8705,102.9444,102.8705,102.9259,2905.0
2017-03-29 14:40:00,111.34,111.35,111.32,111.34,7565.0,102.9352,102.9444,102.9167,102.9352,7565.0
2017-03-29 14:45:00,111.35,111.43,111.35,111.41,6513.0,102.9444,103.0184,102.9444,102.9999,6513.0
2017-03-29 14:50:00,111.41,111.43,111.39,111.43,16857.0,102.9999,103.0184,102.9814,103.0184,16857.0
2017-03-29 14:55:00,111.43,111.49,111.42,111.48,5291.0,103.0184,103.0739,103.0091,103.0646,5291.0
2017-03-29 15:00:00,111.48,111.59,111.47,111.58,15095.0,103.0646,103.1663,103.0554,103.1571,15095.0
2017-03-29 15:05:00,111.57,111.64,111.57,111.63,12112.0,103.1478,103.2125,103.1478,103.2033,12112.0
2017-03-29 15:10:00,111.63,111.63,111.5,111.5,6344.0,103.2033,103.2033,103.0831,103.0831,6344.0
2017-03-29 15:15:00,111.51,111.53,111.48,111.53,4576.0,103.0924,103.1108,103.0646,103.1108,4576.0
2017-03-29 15:20:00,111.52,111.67,111.52,111.63,8660.0,103.1016,103.2403,103.1016,103.2033,8660.0
2017-03-29 15:25:00,111.63,111.7,111.61,111.67,9387.0,103.2033,103.268,103.1848,103.2403,9387.0
2017-03-29 15:30:00,111.7,111.7,111.61,111.62,5505.0,103.268,103.268,103.1848,103.1941,5505.0
2017-03-29 15:35:00,111.62,111.63,111.59,111.6,27421.0,103.1941,103.2033,103.1663,103.1756,27421.0
2017-03-29 15:40:00,111.59,111.59,111.45,111.46,8673.0,103.1663,103.1663,103.0369,103.0461,8673.0
2017-03-29 15:45:00,111.44,111.44,111.37,111.41,12922.0,103.0276,103.0276,102.9629,102.9999,12922.0
2017-03-29 15:50:00,111.41,111.51,111.4,111.41,14635.0,102.9999,103.0924,102.9907,102.9999,14635.0
2017-03-29 15:55:00,111.41,111.45,111.37,111.45,29206.0,102.9999,103.0369,102.9629,103.0369,29206.0
2017-03-30 09:30:00,111.39,111.39,110.84,111.06,10480.0,102.9814,102.9814,102.4729,102.6763,10480.0
2017-03-30 09:35:00,110.94,111.11,110.91,110.94,3305.0,102.5654,102.7226,102.5376,102.5654,3305.0
2017-03-30 09:40:00,110.94,111.17,110.92,111.1,5887.0,102.5654,102.778,102.5469,102.7133,5887.0
2017-03-30 09:45:00,111.08,111.09,110.95,110.95,6700.0,102.6948,102.7041,102.5746,102.5746,6700.0
2017-03-30 09:50:00,110.95,111.44,110.92,111.34,116383.0,102.5746,103.0276,102.5469,102.9352,116383.0
2017-03-30 09:55:00,111.3,111.63,111.01,111.63,7760.0,102.8982,103.2033,102.6301,103.2033,7760.0
2017-03-30 10:00:00,111.51,111.67,111.47,111.67,2300.0,103.0924,103.2403,103.0554,103.2403,2300.0
2017-03-30 10:05:00,111.64,111.87,111.63,111.72,6698.0,103.2125,103.4252,103.2033,103.2865,6698.0
2017-03-30 10:10:00,111.69,111.7,111.6,111.7,5600.0,103.2588,103.268,103.1756,103.268,5600.0
2017-03-30 10:15:00,111.59,111.92,111.59,111.92,8039.0,103.1663,103.4714,103.1663,103.4714,8039.0
2017-03-30 10:20:00,111.92,111.92,111.58,111.69,2652.0,103.4714,103.4714,103.1571,103.2588,2652.0
2017-03-30 10:25:00,111.64,111.64,111.56,111.57,900.0,103.2125,103.2125,103.1386,103.1478,900.0
2017-03-30 10:30:00,111.57,111.7,111.55,111.67,10245.0,103.1478,103.268,103.1293,103.2403,10245.0
2017-03-30 10:35:00,111.71,111.85,111.7,111.77,2836.0,103.2773,103.4067,103.268,103.3327,2836.0
2017-03-30 10:40:00,111.78,111.82,111.75,111.76,1300.0,103.342,103.379,103.3142,103.3235,1300.0
2017-03-30 10:45:00,111.78,111.86,111.7,111.72,8691.0,103.342,103.4159,103.268,103.2865,8691.0
2017-03-30 10:50:00,111.67,111.72,111.56,111.72,3227.0,103.2403,103.2865,103.1386,103.2865,3227.0
2017-03-30 10:55:00,111.75,111.76,111.71,111.75,1400.0,103.3142,103.3235,103.2773,103.3142,1400.0
2017-03-30 11:00:00,111.77,111.89,111.66,111.74,4701.0,103.3327,103.4437,103.231,103.305,4701.0
2017-03-30 11:05:00,111.82,111.82,111.55,111.59,8727.0,103.379,103.379,103.1293,103.1663,8727.0
2017-03-30 11:10:00,111.58,111.69,111.58,111.67,2607.0,103.1571,103.2588,103.1571,103.2403,2607.0
2017-03-30 11:15:00,111.65,111.7,111.65,111.69,1018.0,103.2218,103.268,103.2218,103.2588,1018.0
2017-03-30 11:20:00,111.68,111.75,111.6,111.67,2601.0,103.2495,103.3142,103.1756,103.2403,2601.0
2017-03-30 11:25:00,111.77,111.8,111.75,111.76,7793.0,103.3327,103.3605,103.3142,103.3235,7793.0
2017-03-30 11:30:00,111.79,111.79,111.71,111.73,3994.0,103.3512,103.3512,103.2773,103.2957,3994.0
2017-03-30 11:35:00,111.73,111.75,111.55,111.62,7636.0,103.2957,103.3142,103.1293,103.1941,7636.0
2017-03-30 11:40:00,111.59,111.61,111.52,111.52,1000.0,103.1663,103.1848,103.1016,103.1016,1000.0
2017-03-30 11:45:00,111.49,111.53,111.41,111.5,3492.0,103.0739,103.1108,102.9999,103.0831,3492.0
2017-03-30 11:50:00,111.52,111.62,111.52,111.62,2500.0,103.1016,103.1941,103.1016,103.1941,2500.0
2017-03-30 11:55:00,111.64,111.64,111.51,111.51,1700.0,103.2125,103.2125,103.0924,103.0924,1700.0
2017-03-30 12:00:00,111.51,111.58,111.47,111.57,1300.0,103.0924,103.1571,103.0554,103.1478,1300.0
2017-03-30 12:05:00,111.57,111.68,111.57,111.68,600.0,103.1478,103.2495,103.1478,103.2495,600.0
2017-03-30 12:10:00,111.65,111.67,111.65,111.67,1200.0,103.2218,103.2403,103.2218,103.2403,1200.0
2017-03-30 12:15:00,111.63,111.67,111.48,111.6,3739.0,103.2033,103.2403,103.0646,103.1756,3739.0
2017-03-30 12:20:00,111.6,111.65,111.6,111.63,1211.0,103.1756,103.2218,103.1756,103.2033,1211.0
2017-03-30 12:25:00,111.62,111.65,111.59,111.59,2700.0,103.1941,103.2218,103.1663,103.1663,2700.0
2017-03-30 12:30:00,111.59,111.61,111.59,111.6,400.0,103.1663,103.1848,103.1663,103.1756,400.0
2017-03-30 12:35:00,111.59,111.64,111.49,111.55,4800.0,103.1663,103.2125,103.0739,103.1293,4800.0
2017-03-30 12:40:00,111.52,111.59,111.46,111.49,6611.0,103.1016,103.1663,103.0461,103.0739,6611.0
2017-03-30 12:45:00,111.45,111.45,111.25,111.32,17668.0,103.0369,103.0369,102.852,102.9167,17668.0
2017-03-30 12:50:00,111.38,111.4,111.31,111.36,2813.0,102.9722,102.9907,102.9075,102.9537,2813.0
2017-03-30 12:55:00,111.4,111.44,111.32,111.32,2269.0,102.9907,103.0276,102.9167,102.9167,2269.0
2017-03-30 13:00:00,111.33,111.42,111.32,111.36,3002.0,102.9259,103.0091,102.9167,102.9537,3002.0
2017-03-30 13:05:00,111.38,111.38,111.34,111.34,900.0,102.9722,102.9722,102.9352,102.9352,900.0
2017-03-30 13:10:00,111.37,111.42,111.37,111.38,1059.0,102.9629,103.0091,102.9629,102.9722,1059.0
2017-03-30 13:15:00,111.39,111.42,111.32,111.42,5069.0,102.9814,103.0091,102.9167,103.0091,5069.0
2017-03-30 13:20:00,111.37,111.51,111.37,111.47,5983.0,102.9629,103.0924,102.9629,103.0554,5983.0
2017-03-30 13:25:00,111.45,111.45,111.33,111.35,4100.0,103.0369,103.0369,102.9259,102.9444,4100.0
2017-03-30 13:30:00,111.34,111.37,111.24,111.27,4769.0,102.9352,102.9629,102.8427,102.8705,4769.0
2017-03-30 13:35:00,111.28,111.29,111.19,111.25,5453.0,102.8797,102.889,102.7965,102.852,5453.0
2017-03-30 13:40:00,111.27,111.27,111.19,111.19,3034.0,102.8705,102.8705,102.7965,102.7965,3034.0
2017-03-30 13:45:00,111.19,111.28,111.19,111.27,4066.0,102.7965,102.8797,102.7965,102.8705,4066.0
2017-03-30 13:50:00,111.26,111.28,111.22,111.28,2955.0,102.8612,102.8797,102.8242,102.8797,2955.0
2017-03-30 13:55:00,111.28,111.29,111.25,111.27,2700.0,102.8797,102.889,102.852,102.8705,2700.0
2017-03-30 14:00:00,111.27,111.34,111.22,111.31,4600.0,102.8705,102.9352,102.8242,102.9075,4600.0
2017-03-30 14:05:00,111.31,111.38,111.31,111.34,6763.0,102.9075,102.9722,102.9075,102.9352,6763.0
2017-03-30 14:10:00,111.32,111.47,111.22,111.47,9406.0,102.9167,103.0554,102.8242,103.0554,9406.0
2017-03-30 14:15:00,111.45,111.62,111.45,111.59,4532.0,103.0369,103.1941,103.0369,103.1663,4532.0
2017-03-30 14:20:00,111.58,111.58,111.53,111.54,4636.0,103.1571,103.1571,103.1108,103.1201,4636.0
2017-03-30 14:25:00,111.57,111.59,111.53,111.53,8147.0,103.1478,103.1663,103.1108,103.1108,8147.0
2017-03-30 14:30:00,111.54,111.59,111.53,111.58,11454.0,103.1201,103.1663,103.1108,103.1571,11454.0
2017-03-30 14:35:00,111.58,111.7,111.58,111.69,6838.0,103.1571,103.268,103.1571,103.2588,6838.0
2017-03-30 14:40:00,111.7,111.72,111.62,111.62,11904.0,103.268,103.2865,103.1941,103.1941,11904.0
2017-03-30 14:45:00,111.63,111.63,111.55,111.57,8224.0,103.2033,103.2033,103.1293,103.1478,8224.0
2017-03-30 14:50:00,111.58,111.61,111.5,111.5,12549.0,103.1571,103.1848,103.0831,103.0831,12549.0
2017-03-30 14:55:00,111.52,111.53,111.45,111.45,7994.0,103.1016,103.1108,103.0369,103.0369,7994.0
2017-03-30 15:00:00,111.46,111.58,111.46,111.58,14410.0,103.0461,103.1571,103.0461,103.1571,14410.0
2017-03-30 15:05:00,111.58,111.61,111.58,111.6,10056.0,103.1571,103.1848,103.1571,103.1756,10056.0
2017-03-30 15:10:00,111.59,111.6,111.54,111.57,8945.0,103.1663,103.1756,103.1201,103.1478,8945.0
2017-03-30 15:15:00,111.57,111.59,111.54,111.54,10254.0,103.1478,103.1663,103.1201,103.1201,10254.0
2017-03-30 15:20:00,111.54,111.6,111.53,111.57,7996.0,103.1201,103.1756,103.1108,103.1478,7996.0
2017-03-30 15:25:00,111.58,111.61,111.57,111.58,6913.0,103.1571,103.1848,103.1478,103.1571,6913.0
2017-03-30 15:30:00,111.58,111.61,111.56,111.6,17610.0,103.1571,103.1848,103.1386,103.1756,17610.0
2017-03-30 15:35:00,111.58,111.59,111.56,111.58,9232.0,103.1571,103.1663,103.1386,103.1571,9232.0
2017-03-30 15:40:00,111.57,111.58,111.46,111.49,20071.0,103.1478,103.1571,103.0461,103.0739,20071.0
2017-03-30 15:45:00,111.47,111.58,111.47,111.56,36223.0,103.0554,103.1571,103.0554,103.1386,36223.0
2017-03-30 15:50:00,111.56,111.59,111.45,111.58,41380.0,103.1386,103.1663,103.0369,103.1571,41380.0
2017-03-30 15:55:00,111.59,111.67,111.56,111.62,43098.0,103.1663,103.2403,103.1386,103.1941,43098.0
2017-03-31 09:30:00,111.16,111.4,110.92,111.4,11587.0,102.7688,102.9907,102.5469,102.9907,11587.0
2017-03-31 09:35:00,111.5,111.74,111.35,111.74,3200.0,103.0831,103.305,102.9444,103.305,3200.0
2017-03-31 09:40:00,111.62,111.62,111.42,111.43,2650.0,103.1941,103.1941,103.0091,103.0184,2650.0
2017-03-31 09:45:00,111.49,111.77,111.49,111.72,5448.0,103.0739,103.3327,103.0739,103.2865,5448.0
2017-03-31 09:50:00,111.67,112.0,111.67,111.92,4700.0,103.2403,103.5454,103.2403,103.4714,4700.0
2017-03-31 09:55:00,111.92,112.03,111.86,112.01,3300.0,103.4714,103.5731,103.4159,103.5546,3300.0
2017-03-31 10:00:00,111.98,112.18,111.98,112.08,3385.0,103.5269,103.7118,103.5269,103.6193,3385.0
2017-03-31 10:05:00,112.25,112.26,112.06,112.06,4795.0,103.7765,103.7857,103.6008,103.6008,4795.0
2017-03-31 10:10:00,112.03,112.04,111.75,111.89,13450.0,103.5731,103.5823,103.3142,103.4437,13450.0
2017-03-31 10:15:00,111.9,112.02,111.88,112.02,5124.0,103.4529,103.5639,103.4344,103.5639,5124.0
2017-03-31 10:20:00,112.03,112.04,111.92,111.96,5989.0,103.5731,103.5823,103.4714,103.5084,5989.0
2017-03-31 10:25:00,111.96,111.96,111.82,111.88,3992.0,103.5084,103.5084,103.379,103.4344,3992.0
2017-03-31 10:30:00,111.91,112.03,111.88,112.03,4583.0,103.4622,103.5731,103.4344,103.5731,4583.0
2017-03-31 10:35:00,112.03,112.24,112.03,112.18,27986.0,103.5731,103.7672,103.5731,103.7118,27986.0
2017-03-31 10:40:00,112.2,112.31,112.15,112.25,6394.0,103.7303,103.832,103.684,103.7765,6394.0
2017-03-31 10:45:00,112.28,112.32,112.07,112.11,4277.0,103.8042,103.8412,103.6101,103.6471,4277.0
2017-03-31 10:50:00,112.15,112.15,111.98,112.04,4048.0,103.684,103.684,103.5269,103.5823,4048.0
2017-03-31 10:55:00,112.05,112.05,111.87,111.87,12118.0,103.5916,103.5916,103.4252,103.4252,12118.0
2017-03-31 11:00:00,111.86,111.9,111.76,111.76,5267.0,103.4159,103.4529,103.3235,103.3235,5267.0
2017-03-31 11:05:00,111.72,111.78,111.65,111.74,4486.0,103.2865,103.342,103.2218,103.305,4486.0
2017-03-31 11:10:00,111.75,111.75,111.65,111.71,3478.0,103.3142,103.3142,103.2218,103.2773,3478.0
2017-03-31 11:15:00,111.69,111.77,111.66,111.77,3851.0,103.2588,103.3327,103.231,103.3327,3851.0
2017-03-31 11:20:00,111.77,111.88,111.75,111.84,4294.0,103.3327,103.4344,103.3142,103.3974,4294.0
2017-03-31 11:25:00,111.87,111.96,111.75,111.81,6301.0,103.4252,103.5084,103.3142,103.3697,6301.0
2017-03-31 11:30:00,111.81,111.82,111.79,111.82,3400.0,103.3697,103.379,103.3512,103.379,3400.0
2017-03-31 11:35:00,111.9,112.0,111.81,111.96,9555.0,103.4529,103.5454,103.3697,103.5084,9555.0
2017-03-31 11:40:00,111.95,112.06,111.88,112.06,4738.0,103.4991,103.6008,103.4344,103.6008,4738.0
2017-03-31 11:45:00,112.06,112.06,111.99,111.99,2900.0,103.6008,103.6008,103.5361,103.5361,2900.0
2017-03-31 11:50:00,111.99,112.04,111.93,112.04,9263.0,103.5361,103.5823,103.4807,103.5823,9263.0
2017-03-31 11:55:00,112.03,112.15,112.02,112.14,6397.0,103.5731,103.684,103.5639,103.6748,6397.0
2017-03-31 12:00:00,112.12,112.25,112.03,112.23,16309.0,103.6563,103.7765,103.5731,103.758,16309.0
2017-03-31 12:05:00,112.25,112.29,112.21,112.25,6280.0,103.7765,103.8135,103.7395,103.7765,6280.0
2017-03-31 12:10:00,112.24,112.24,112.16,112.19,3500.0,103.7672,103.7672,103.6933,103.721,3500.0
2017-03-31 12:15:00,112.19,112.19,112.12,112.17,3616.0,103.721,103.721,103.6563,103.7025,3616.0
2017-03-31 12:20:00,112.16,112.2,112.15,112.16,2604.0,103.6933,103.7303,103.684,103.6933,2604.0
2017-03-31 12:25:00,112.17,112.29,112.17,112.21,6434.0,103.7025,103.8135,103.7025,103.7395,6434.0
2017-03-31 12:30:00,112.23,112.28,112.22,112.23,2300.0,103.758,103.8042,103.7488,103.758,2300.0
2017-03-31 12:35:00,112.21,112.22,112.06,112.07,6800.0,103.7395,103.7488,103.6008,103.6101,6800.0
2017-03-31 12:40:00,112.06,112.09,112.01,112.01,2501.0,103.6008,103.6286,103.5546,103.5546,2501.0
2017-03-31 12:45:00,112.01,112.04,111.99,112.04,2137.0,103.5546,103.5823,103.5361,103.5823,2137.0
2017-03-31 12:50:00,112.07,112.12,112.07,112.09,2604.0,103.6101,103.6563,103.6101,103.6286,2604.0
2017-03-31 12:55:00,112.08,112.12,112.04,112.12,2650.0,103.6193,103.6563,103.5823,103.6563,2650.0
2017-03-31 13:00:00,112.16,112.17,112.08,112.08,2321.0,103.6933,103.7025,103.6193,103.6193,2321.0
2017-03-31 13:05:00,112.09,112.16,112.07,112.16,2227.0,103.6286,103.6933,103.6101,103.6933,2227.0
2017-03-31 13:10:00,112.18,112.23,112.11,112.11,3372.0,103.7118,103.758,103.6471,103.6471,3372.0
2017-03-31 13:15:00,112.15,112.18,112.12,112.17,3712.0,103.684,103.7118,103.6563,103.7025,3712.0
2017-03-31 13:20:00,112.17,112.21,112.17,112.17,1668.0,103.7025,103.7395,103.7025,103.7025,1668.0
2017-03-31 13:25:00,112.18,112.26,112.15,112.26,2077.0,103.7118,103.7857,103.684,103.7857,2077.0
2017-03-31 13:30:00,112.3,112.3,112.21,112.21,3712.0,103.8227,103.8227,103.7395,103.7395,3712.0
2017-03-31 13:35:00,112.22,112.29,112.19,112.27,3402.0,103.7488,103.8135,103.721,103.795,3402.0
2017-03-31 13:40:00,112.29,112.3,112.23,112.24,3797.0,103.8135,103.8227,103.758,103.7672,3797.0
2017-03-31 13:45:00,112.23,112.33,112.22,112.33,2261.0,103.758,103.8505,103.7488,103.8505,2261.0
2017-03-31 13:50:00,112.33,112.33,112.3,112.33,6151.0,103.8505,103.8505,103.8227,103.8505,6151.0
2017-03-31 13:55:00,112.31,112.31,112.21,112.22,2300.0,103.832,103.832,103.7395,103.7488,2300.0
2017-03-31 14:00:00,112.18,112.27,112.16,112.23,3258.0,103.7118,103.795,103.6933,103.758,3258.0
2017-03-31 14:05:00,112.23,112.24,112.18,112.23,2401.0,103.758,103.7672,103.7118,103.758,2401.0
2017-03-31 14:10:00,112.22,112.23,112.04,112.13,8681.0,103.7488,103.758,103.5823,103.6656,8681.0
2017-03-31 14:15:00,112.16,112.16,112.02,112.11,4996.0,103.6933,103.6933,103.5639,103.6471,4996.0
2017-03-31 14:20:00,112.13,112.23,112.09,112.23,4062.0,103.6656,103.758,103.6286,103.758,4062.0
2017-03-31 14:25:00,112.21,112.29,112.16,112.24,3962.0,103.7395,103.8135,103.6933,103.7672,3962.0
2017-03-31 14:30:00,112.18,112.3,112.18,112.3,3321.0,103.7118,103.8227,103.7118,103.8227,3321.0
2017-03-31 14:35:00,112.31,112.34,112.26,112.31,5208.0,103.832,103.8597,103.7857,103.832,5208.0
2017-03-31 14:40:00,112.31,112.31,112.24,112.24,3976.0,103.832,103.832,103.7672,103.7672,3976.0
2017-03-31 14:45:00,112.27,112.34,112.25,112.34,4026.0,103.795,103.8597,103.7765,103.8597,4026.0
2017-03-31 14:50:00,112.35,112.42,112.34,112.39,6948.0,103.8689,103.9337,103.8597,103.9059,6948.0
2017-03-31 14:55:00,112.39,112.45,112.38,112.4,4384.0,103.9059,103.9614,103.8967,103.9152,4384.0
2017-03-31 15:00:00,112.39,112.46,112.38,112.46,6683.0,103.9059,103.9706,103.8967,103.9706,6683.0
2017-03-31 15:05:00,112.47,112.5,112.44,112.5,5821.0,103.9799,104.0076,103.9522,104.0076,5821.0
2017-03-31 15:10:00,112.5,112.53,112.47,112.53,6645.0,104.0076,104.0354,103.9799,104.0354,6645.0
2017-03-31 15:15:00,112.52,112.52,112.44,112.47,8722.0,104.0261,104.0261,103.9522,103.9799,8722.0
2017-03-31 15:20:00,112.46,112.46,112.39,112.39,12751.0,103.9706,103.9706,103.9059,103.9059,12751.0
2017-03-31 15:25:00,112.4,112.47,112.39,112.47,13936.0,103.9152,103.9799,103.9059,103.9799,13936.0
2017-03-31 15:30:00,112.47,112.7,112.46,112.65,17131.0,103.9799,104.1925,103.9706,104.1463,17131.0
2017-03-31 15:35:00,112.65,112.69,112.47,112.47,11951.0,104.1463,104.1833,103.9799,103.9799,11951.0
2017-03-31 15:40:00,112.46,112.51,112.38,112.41,16344.0,103.9706,104.0169,103.8967,103.9244,16344.0
2017-03-31 15:45:00,112.38,112.43,112.19,112.2,31196.0,103.8967,103.9429,103.721,103.7303,31196.0
2017-03-31 15:50:00,112.23,112.25,112.06,112.16,44633.0,103.758,103.7765,103.6008,103.6933,44633.0
2017-03-31 15:55:00,112.16,112.21,112.01,112.03,67554.0,103.6933,103.7395,103.5546,103.5731,67554.0
2017-04-03 09:30:00,112.14,112.99,112.14,112.96,24654.0,103.6748,104.4606,103.6748,104.4329,24654.0
2017-04-03 09:35:00,112.97,113.04,112.64,112.74,17739.0,104.4421,104.5069,104.1371,104.2295,17739.0
2017-04-03 09:40:00,112.73,113.01,112.71,112.97,12348.0,104.2203,104.4791,104.2018,104.4421,12348.0
2017-04-03 09:45:00,113.01,113.03,112.71,112.72,21954.0,104.4791,104.4976,104.2018,104.211,21954.0
2017-04-03 09:50:00,112.7,112.91,112.7,112.9,14673.0,104.1925,104.3867,104.1925,104.3774,14673.0
2017-04-03 09:55:00,112.89,113.05,112.85,113.0,17110.0,104.3682,104.5161,104.3312,104.4699,17110.0
2017-04-03 10:00:00,112.98,113.17,112.78,113.04,13383.0,104.4514,104.627,104.2665,104.5069,13383.0
2017-04-03 10:05:00,113.03,113.04,112.62,112.73,10796.0,104.4976,104.5069,104.1186,104.2203,10796.0
2017-04-03 10:10:00,112.69,112.73,112.27,112.42,10605.0,104.1833,104.2203,103.795,103.9337,10605.0
2017-04-03 10:15:00,112.39,112.49,112.27,112.49,7191.0,103.9059,103.9984,103.795,103.9984,7191.0
2017-04-03 10:20:00,112.43,112.48,112.28,112.39,8660.0,103.9429,103.9891,103.8042,103.9059,8660.0
2017-04-03 10:25:00,112.4,112.46,112.26,112.4,9577.0,103.9152,103.9706,103.7857,103.9152,9577.0
2017-04-03 10:30:00,112.42,112.59,112.42,112.57,8063.0,103.9337,104.0908,103.9337,104.0723,8063.0
2017-04-03 10:35:00,112.5,112.53,112.37,112.45,11597.0,104.0076,104.0354,103.8874,103.9614,11597.0
2017-04-03 10:40:00,112.41,112.44,112.29,112.44,7820.0,103.9244,103.9522,103.8135,103.9522,7820.0
2017-04-03 10:45:00,112.4,112.48,112.31,112.38,7875.0,103.9152,103.9891,103.832,103.8967,7875.0
2017-04-03 10:50:00,112.36,112.36,112.02,112.06,6069.0,103.8782,103.8782,103.5639,103.6008,6069.0
2017-04-03 10:55:00,112.09,112.1,111.92,111.92,7938.0,103.6286,103.6378,103.4714,103.4714,7938.0
2017-04-03 11:00:00,111.9,111.96,111.83,111.83,6850.0,103.4529,103.5084,103.3882,103.3882,6850.0
2017-04-03 11:05:00,111.81,111.84,111.45,111.52,11000.0,103.3697,103.3974,103.0369,103.1016,11000.0
2017-04-03 11:10:00,111.54,111.64,111.45,111.64,6472.0,103.1201,103.2125,103.0369,103.2125,6472.0
2017-04-03 11:15:00,111.58,111.7,111.52,111.58,15150.0,103.1571,103.268,103.1016,103.1571,15150.0
2017-04-03 11:20:00,111.55,111.77,111.53,111.71,6918.0,103.1293,103.3327,103.1108,103.2773,6918.0
2017-04-03 11:25:00,111.71,111.74,111.65,111.7,5175.0,103.2773,103.305,103.2218,103.268,5175.0
2017-04-03 11:30:00,111.67,111.8,111.66,111.77,7475.0,103.2403,103.3605,103.231,103.3327,7475.0
2017-04-03 11:35:00,111.75,111.86,111.73,111.75,12183.0,103.3142,103.4159,103.2957,103.3142,12183.0
2017-04-03 11:40:00,111.73,111.73,111.56,111.56,4895.0,103.2957,103.2957,103.1386,103.1386,4895.0
2017-04-03 11:45:00,111.56,111.56,111.32,111.32,8014.0,103.1386,103.1386,102.9167,102.9167,8014.0
2017-04-03 11:50:00,111.34,111.39,111.28,111.28,4135.0,102.9352,102.9814,102.8797,102.8797,4135.0
2017-04-03 11:55:00,111.28,111.3,111.15,111.25,6295.0,102.8797,102.8982,102.7595,102.852,6295.0
2017-04-03 12:00:00,111.24,111.31,111.1,111.16,4000.0,102.8427,102.9075,102.7133,102.7688,4000.0
2017-04-03 12:05:00,111.17,111.25,111.17,111.19,6650.0,102.778,102.852,102.778,102.7965,6650.0
2017-04-03 12:10:00,111.19,111.29,111.18,111.23,5250.0,102.7965,102.889,102.7873,102.8335,5250.0
2017-04-03 12:15:00,111.23,111.36,111.23,111.25,4953.0,102.8335,102.9537,102.8335,102.852,4953.0
2017-04-03 12:20:00,111.22,111.29,111.21,111.29,8379.0,102.8242,102.889,102.815,102.889,8379.0
2017-04-03 12:25:00,111.3,111.43,111.3,111.4,5605.0,102.8982,103.0184,102.8982,102.9907,5605.0
2017-04-03 12:30:00,111.41,111.43,111.26,111.26,6876.0,102.9999,103.0184,102.8612,102.8612,6876.0
2017-04-03 12:35:00,111.26,111.36,111.13,111.36,12366.0,102.8612,102.9537,102.741,102.9537,12366.0
2017-04-03 12:40:00,111.36,111.36,111.3,111.34,3000.0,102.9537,102.9537,102.8982,102.9352,3000.0
2017-04-03 12:45:00,111.31,111.31,111.21,111.27,3200.0,102.9075,102.9075,102.815,102.8705,3200.0
2017-04-03 12:50:00,111.24,111.26,111.18,111.23,3400.0,102.8427,102.8612,102.7873,102.8335,3400.0
2017-04-03 12:55:00,111.25,111.34,111.25,111.28,3300.0,102.852,102.9352,102.852,102.8797,3300.0
2017-04-03 13:00:00,111.28,111.38,111.25,111.35,4301.0,102.8797,102.9722,102.852,102.9444,4301.0
2017-04-03 13:05:00,111.3,111.38,111.3,111.31,3609.0,102.8982,102.9722,102.8982,102.9075,3609.0
2017-04-03 13:10:00,111.32,111.49,111.32,111.47,4900.0,102.9167,103.0739,102.9167,103.0554,4900.0
2017-04-03 13:15:00,111.46,111.56,111.44,111.54,4906.0,103.0461,103.1386,103.0276,103.1201,4906.0
2017-04-03 13:20:00,111.52,111.53,111.35,111.41,6831.0,103.1016,103.1108,102.9444,102.9999,6831.0
2017-04-03 13:25:00,111.4,111.4,111.33,111.38,3937.0,102.9907,102.9907,102.9259,102.9722,3937.0
2017-04-03 13:30:00,111.4,111.4,111.29,111.33,5915.0,102.9907,102.9907,102.889,102.9259,5915.0
2017-04-03 13:35:00,111.33,111.33,111.24,111.31,3972.0,102.9259,102.9259,102.8427,102.9075,3972.0
2017-04-03 13:40:00,111.31,111.31,111.15,111.19,5100.0,102.9075,102.9075,102.7595,102.7965,5100.0
2017-04-03 13:45:00,111.17,111.35,111.16,111.26,3383.0,102.778,102.9444,102.7688,102.8612,3383.0
2017-04-03 13:50:00,111.24,111.26,111.17,111.22,4359.0,102.8427,102.8612,102.778,102.8242,4359.0
2017-04-03 13:55:00,111.21,111.28,111.16,111.22,4000.0,102.815,102.8797,102.7688,102.8242,4000.0
2017-04-03 14:00:00,111.22,111.22,111.14,111.16,4933.0,102.8242,102.8242,102.7503,102.7688,4933.0
2017-04-03 14:05:00,111.18,111.19,111.08,111.09,5422.0,102.7873,102.7965,102.6948,102.7041,5422.0
2017-04-03 14:10:00,111.08,111.22,111.02,111.13,6893.0,102.6948,102.8242,102.6393,102.741,6893.0
2017-04-03 14:15:00,111.1,111.11,110.97,111.0,7006.0,102.7133,102.7226,102.5931,102.6209,7006.0
2017-04-03 14:20:00,111.04,111.06,110.93,111.05,4626.0,102.6578,102.6763,102.5561,102.6671,4626.0
2017-04-03 14:25:00,111.05,111.2,111.05,111.16,6629.0,102.6671,102.8058,102.6671,102.7688,6629.0
2017-04-03 14:30:00,111.21,111.24,111.19,111.24,2950.0,102.815,102.8427,102.7965,102.8427,2950.0
2017-04-03 14:35:00,111.25,111.31,111.21,111.29,4091.0,102.852,102.9075,102.815,102.889,4091.0
2017-04-03 14:40:00,111.3,111.58,111.3,111.57,5778.0,102.8982,103.1571,102.8982,103.1478,5778.0
2017-04-03 14:45:00,111.53,111.64,111.48,111.64,4487.0,103.1108,103.2125,103.0646,103.2125,4487.0
2017-04-03 14:50:00,111.6,111.68,111.59,111.62,4971.0,103.1756,103.2495,103.1663,103.1941,4971.0
2017-04-03 14:55:00,111.61,111.61,111.52,111.52,5851.0,103.1848,103.1848,103.1016,103.1016,5851.0
2017-04-03 15:00:00,111.52,111.65,111.51,111.65,8440.0,103.1016,103.2218,103.0924,103.2218,8440.0
2017-04-03 15:05:00,111.64,111.65,111.55,111.61,8225.0,103.2125,103.2218,103.1293,103.1848,8225.0
2017-04-03 15:10:00,111.64,111.82,111.64,111.82,35164.0,103.2125,103.379,103.2125,103.379,35164.0
2017-04-03 15:15:00,111.84,111.84,111.74,111.74,8992.0,103.3974,103.3974,103.305,103.305,8992.0
2017-04-03 15:20:00,111.73,111.87,111.73,111.87,7849.0,103.2957,103.4252,103.2957,103.4252,7849.0
2017-04-03 15:25:00,111.88,111.89,111.81,111.88,26208.0,103.4344,103.4437,103.3697,103.4344,26208.0
2017-04-03 15:30:00,111.88,111.89,111.71,111.75,19438.0,103.4344,103.4437,103.2773,103.3142,19438.0
2017-04-03 15:35:00,111.73,111.88,111.73,111.86,17195.0,103.2957,103.4344,103.2957,103.4159,17195.0
2017-04-03 15:40:00,111.87,111.9,111.79,111.85,17084.0,103.4252,103.4529,103.3512,103.4067,17084.0
2017-04-03 15:45:00,111.87,111.91,111.85,111.87,21108.0,103.4252,103.4622,103.4067,103.4252,21108.0
2017-04-03 15:50:00,111.86,111.88,111.79,111.87,21737.0,103.4159,103.4344,103.3512,103.4252,21737.0
2017-04-03 15:55:00,111.88,111.93,111.82,111.92,43000.0,103.4344,103.4807,103.379,103.4714,43000.0
2017-04-04 09:30:00,111.52,111.75,111.22,111.23,5200.0,103.1016,103.3142,102.8242,102.8335,5200.0
2017-04-04 09:35:00,111.17,111.52,111.17,111.31,3500.0,102.778,103.1016,102.778,102.9075,3500.0
2017-04-04 09:40:00,111.36,111.45,111.23,111.34,22287.0,102.9537,103.0369,102.8335,102.9352,22287.0
2017-04-04 09:45:00,111.3,111.5,111.3,111.44,2900.0,102.8982,103.0831,102.8982,103.0276,2900.0
2017-04-04 09:50:00,111.47,111.47,111.38,111.38,1100.0,103.0554,103.0554,102.9722,102.9722,1100.0
2017-04-04 09:55:00,111.44,111.45,111.34,111.37,9290.0,103.0276,103.0369,102.9352,102.9629,9290.0
2017-04-04 10:00:00,111.4,111.5,111.3,111.33,22491.0,102.9907,103.0831,102.8982,102.9259,22491.0
2017-04-04 10:05:00,111.33,111.41,111.28,111.39,14880.0,102.9259,102.9999,102.8797,102.9814,14880.0
2017-04-04 10:10:00,111.38,111.55,111.34,111.47,31293.0,102.9722,103.1293,102.9352,103.0554,31293.0
2017-04-04 10:15:00,111.5,111.52,111.2,111.27,11637.0,103.0831,103.1016,102.8058,102.8705,11637.0
2017-04-04 10:20:00,111.29,111.42,111.26,111.32,4900.0,102.889,103.0091,102.8612,102.9167,4900.0
2017-04-04 10:25:00,111.25,111.27,111.09,111.15,2900.0,102.852,102.8705,102.7041,102.7595,2900.0
2017-04-04 10:30:00,111.18,111.34,111.18,111.23,4137.0,102.7873,102.9352,102.7873,102.8335,4137.0
2017-04-04 10:35:00,111.23,111.23,111.11,111.11,1800.0,102.8335,102.8335,102.7226,102.7226,1800.0
2017-04-04 10:40:00,111.09,111.09,110.91,110.92,6414.0,102.7041,102.7041,102.5376,102.5469,6414.0
2017-04-04 10:45:00,110.92,110.97,110.87,110.87,3666.0,102.5469,102.5931,102.5007,102.5007,3666.0
2017-04-04 10:50:00,110.86,110.98,110.82,110.98,5500.0,102.4914,102.6024,102.4544,102.6024,5500.0
2017-04-04 10:55:00,110.99,111.01,110.9,110.91,3983.0,102.6116,102.6301,102.5284,102.5376,3983.0
2017-04-04 11:00:00,110.9,111.07,110.87,111.06,8079.0,102.5284,102.6856,102.5007,102.6763,8079.0
2017-04-04 11:05:00,111.05,111.21,111.05,111.21,2740.0,102.6671,102.815,102.6671,102.815,2740.0
2017-04-04 11:10:00,111.25,111.3,111.2,111.3,4700.0,102.852,102.8982,102.8058,102.8982,4700.0
2017-04-04 11:15:00,111.3,111.45,111.3,111.44,7322.0,102.8982,103.0369,102.8982,103.0276,7322.0
2017-04-04 11:20:00,111.47,111.49,111.37,111.37,11725.0,103.0554,103.0739,102.9629,102.9629,11725.0
2017-04-04 11:25:00,111.38,111.38,111.2,111.2,1200.0,102.9722,102.9722,102.8058,102.8058,1200.0
2017-04-04 11:30:00,111.22,111.24,111.13,111.19,5800.0,102.8242,102.8427,102.741,102.7965,5800.0
2017-04-04 11:35:00,111.2,111.3,111.2,111.29,2120.0,102.8058,102.8982,102.8058,102.889,2120.0
2017-04-04 11:40:00,111.29,111.32,111.28,111.28,1900.0,102.889,102.9167,102.8797,102.8797,1900.0
2017-04-04 11:45:00,111.34,111.37,111.33,111.36,1000.0,102.9352,102.9629,102.9259,102.9537,1000.0
2017-04-04 11:50:00,111.4,111.4,111.26,111.26,2299.0,102.9907,102.9907,102.8612,102.8612,2299.0
2017-04-04 11:55:00,111.25,111.3,111.25,111.3,2100.0,102.852,102.8982,102.852,102.8982,2100.0
2017-04-04 12:00:00,111.26,111.26,111.2,111.25,2700.0,102.8612,102.8612,102.8058,102.852,2700.0
2017-04-04 12:05:00,111.26,111.31,111.26,111.28,1179.0,102.8612,102.9075,102.8612,102.8797,1179.0
2017-04-04 12:10:00,111.3,111.38,111.29,111.29,3440.0,102.8982,102.9722,102.889,102.889,3440.0
2017-04-04 12:15:00,111.33,111.38,111.3,111.38,1803.0,102.9259,102.9722,102.8982,102.9722,1803.0
2017-04-04 12:20:00,111.38,111.38,111.3,111.3,2586.0,102.9722,102.9722,102.8982,102.8982,2586.0
2017-04-04 12:25:00,111.32,111.36,111.27,111.31,1400.0,102.9167,102.9537,102.8705,102.9075,1400.0
2017-04-04 12:30:00,111.31,111.33,111.25,111.25,3179.0,102.9075,102.9259,102.852,102.852,3179.0
2017-04-04 12:35:00,111.26,111.27,111.24,111.27,812.0,102.8612,102.8705,102.8427,102.8705,812.0
2017-04-04 12:40:00,111.27,111.31,111.23,111.28,3500.0,102.8705,102.9075,102.8335,102.8797,3500.0
2017-04-04 12:45:00,111.28,111.31,111.18,111.21,3700.0,102.8797,102.9075,102.7873,102.815,3700.0
2017-04-04 12:50:00,111.21,111.23,111.16,111.18,2600.0,102.815,102.8335,102.7688,102.7873,2600.0
2017-04-04 12:55:00,111.18,111.19,111.16,111.19,2900.0,102.7873,102.7965,102.7688,102.7965,2900.0
2017-04-04 13:00:00,111.18,111.26,111.17,111.26,3300.0,102.7873,102.8612,102.778,102.8612,3300.0
2017-04-04 13:05:00,111.29,111.29,111.19,111.21,4386.0,102.889,102.889,102.7965,102.815,4386.0
2017-04-04 13:10:00,111.22,111.36,111.22,111.34,4000.0,102.8242,102.9537,102.8242,102.9352,4000.0
2017-04-04 13:15:00,111.33,111.35,111.33,111.33,2600.0,102.9259,102.9444,102.9259,102.9259,2600.0
2017-04-04 13:20:00,111.34,111.35,111.34,111.34,100.0,102.9352,102.9444,102.9352,102.9352,100.0
2017-04-04 13:25:00,111.36,111.38,111.33,111.33,2300.0,102.9537,102.9722,102.9259,102.9259,2300.0
2017-04-04 13:30:00,111.33,111.39,111.3,111.39,4034.0,102.9259,102.9814,102.8982,102.9814,4034.0
2017-04-04 13:35:00,111.4,111.4,111.35,111.37,3471.0,102.9907,102.9907,102.9444,102.9629,3471.0
2017-04-04 13:40:00,111.39,111.43,111.39,111.4,2601.0,102.9814,103.0184,102.9814,102.9907,2601.0
2017-04-04 13:45:00,111.38,111.42,111.38,111.38,3754.0,102.9722,103.0091,102.9722,102.9722,3754.0
2017-04-04 13:50:00,111.38,111.46,111.38,111.46,3008.0,102.9722,103.0461,102.9722,103.0461,3008.0
2017-04-04 13:55:00,111.48,111.5,111.45,111.47,2259.0,103.0646,103.0831,103.0369,103.0554,2259.0
2017-04-04 14:00:00,111.49,111.54,111.44,111.52,4579.0,103.0739,103.1201,103.0276,103.1016,4579.0
2017-04-04 14:05:00,111.52,111.6,111.49,111.49,5700.0,103.1016,103.1756,103.0739,103.0739,5700.0
2017-04-04 14:10:00,111.47,111.52,111.45,111.49,3795.0,103.0554,103.1016,103.0369,103.0739,3795.0
2017-04-04 14:15:00,111.52,111.61,111.5,111.52,6426.0,103.1016,103.1848,103.0831,103.1016,6426.0
2017-04-04 14:20:00,111.51,111.56,111.48,111.56,3912.0,103.0924,103.1386,103.0646,103.1386,3912.0
2017-04-04 14:25:00,111.56,111.64,111.54,111.58,4790.0,103.1386,103.2125,103.1201,103.1571,4790.0
2017-04-04 14:30:00,111.6,111.6,111.54,111.57,4222.0,103.1756,103.1756,103.1201,103.1478,4222.0
2017-04-04 14:35:00,111.57,111.57,111.51,111.52,5400.0,103.1478,103.1478,103.0924,103.1016,5400.0
2017-04-04 14:40:00,111.51,111.66,111.51,111.64,7797.0,103.0924,103.231,103.0924,103.2125,7797.0
2017-04-04 14:45:00,111.62,111.65,111.59,111.6,2954.0,103.1941,103.2218,103.1663,103.1756,2954.0
2017-04-04 14:50:00,111.59,111.61,111.57,111.58,5574.0,103.1663,103.1848,103.1478,103.1571,5574.0
2017-04-04 14:55:00,111.57,111.58,111.51,111.51,7802.0,103.1478,103.1571,103.0924,103.0924,7802.0
2017-04-04 15:00:00,111.5,111.54,111.49,111.54,2753.0,103.0831,103.1201,103.0739,103.1201,2753.0
2017-04-04 15:05:00,111.51,111.53,111.41,111.41,8520.0,103.0924,103.1108,102.9999,102.9999,8520.0
2017-04-04 15:10:00,111.41,111.45,111.37,111.37,6647.0,102.9999,103.0369,102.9629,102.9629,6647.0
2017-04-04 15:15:00,111.36,111.37,111.28,111.28,5912.0,102.9537,102.9629,102.8797,102.8797,5912.0
2017-04-04 15:20:00,111.3,111.32,111.25,111.32,11156.0,102.8982,102.9167,102.852,102.9167,11156.0
2017-04-04 15:25:00,111.33,111.35,111.31,111.31,4619.0,102.9259,102.9444,102.9075,102.9075,4619.0
2017-04-04 15:30:00,111.31,111.45,111.31,111.42,13385.0,102.9075,103.0369,102.9075,103.0091,13385.0
2017-04-04 15:35:00,111.43,111.43,111.37,111.39,14244.0,103.0184,103.0184,102.9629,102.9814,14244.0
2017-04-04 15:40:00,111.38,111.43,111.33,111.38,11646.0,102.9722,103.0184,102.9259,102.9722,11646.0
2017-04-04 15:45:00,111.39,111.4,111.35,111.37,14147.0,102.9814,102.9907,102.9444,102.9629,14147.0
2017-04-04 15:50:00,111.38,111.38,111.26,111.28,11423.0,102.9722,102.9722,102.8612,102.8797,11423.0
2017-04-04 15:55:00,111.29,111.4,111.27,111.35,33335.0,102.889,102.9907,102.8705,102.9444,33335.0
2017-04-05 09:30:00,111.95,112.0,111.5,111.74,5339.0,103.4991,103.5454,103.0831,103.305,5339.0
2017-04-05 09:35:00,111.86,112.42,111.77,112.38,11168.0,103.4159,103.9337,103.3327,103.8967,11168.0
2017-04-05 09:40:00,112.34,112.51,112.29,112.42,7036.0,103.8597,104.0169,103.8135,103.9337,7036.0
2017-04-05 09:45:00,112.46,112.83,112.29,112.82,19082.0,103.9706,104.3127,103.8135,104.3035,19082.0
2017-04-05 09:50:00,112.97,112.97,112.64,112.67,10071.0,104.4421,104.4421,104.1371,104.1648,10071.0
2017-04-05 09:55:00,112.72,112.97,112.72,112.95,18179.0,104.211,104.4421,104.211,104.4237,18179.0
2017-04-05 10:00:00,112.93,113.29,112.92,113.21,7490.0,104.4052,104.738,104.3959,104.664,7490.0
2017-04-05 10:05:00,113.26,113.32,112.98,113.22,9515.0,104.7103,104.7657,104.4514,104.6733,9515.0
2017-04-05 10:10:00,113.17,113.24,113.07,113.09,8612.0,104.627,104.6918,104.5346,104.5531,8612.0
2017-04-05 10:15:00,113.09,113.27,113.07,113.24,5975.0,104.5531,104.7195,104.5346,104.6918,5975.0
2017-04-05 10:20:00,113.2,113.43,113.2,113.34,6154.0,104.6548,104.8674,104.6548,104.7842,6154.0
2017-04-05 10:25:00,113.29,113.4,113.28,113.32,5048.0,104.738,104.8397,104.7287,104.7657,5048.0
2017-04-05 10:30:00,113.27,113.34,113.23,113.23,7493.0,104.7195,104.7842,104.6825,104.6825,7493.0
2017-04-05 10:35:00,113.24,113.38,113.22,113.33,5480.0,104.6918,104.8212,104.6733,104.775,5480.0
2017-04-05 10:40:00,113.33,113.45,113.33,113.45,6543.0,104.775,104.8859,104.775,104.8859,6543.0
2017-04-05 10:45:00,113.46,113.49,113.4,113.45,4502.0,104.8952,104.9229,104.8397,104.8859,4502.0
2017-04-05 10:50:00,113.44,113.44,113.37,113.41,4961.0,104.8767,104.8767,104.8119,104.8489,4961.0
2017-04-05 10:55:00,113.38,113.46,113.38,113.46,18559.0,104.8212,104.8952,104.8212,104.8952,18559.0
2017-04-05 11:00:00,113.45,113.54,113.25,113.31,18137.0,104.8859,104.9691,104.701,104.7565,18137.0
2017-04-05 11:05:00,113.28,113.28,113.0,113.04,7656.0,104.7287,104.7287,104.4699,104.5069,7656.0
2017-04-05 11:10:00,113.04,113.08,112.99,113.07,6802.0,104.5069,104.5438,104.4606,104.5346,6802.0
2017-04-05 11:15:00,113.1,113.12,112.93,112.97,5465.0,104.5623,104.5808,104.4052,104.4421,5465.0
2017-04-05 11:20:00,112.94,113.01,112.86,112.86,7400.0,104.4144,104.4791,104.3404,104.3404,7400.0
2017-04-05 11:25:00,112.87,113.0,112.85,112.97,5777.0,104.3497,104.4699,104.3312,104.4421,5777.0
2017-04-05 11:30:00,112.97,113.22,112.92,113.17,6201.0,104.4421,104.6733,104.3959,104.627,6201.0
2017-04-05 11:35:00,113.18,113.27,113.14,113.23,4510.0,104.6363,104.7195,104.5993,104.6825,4510.0
2017-04-05 11:40:00,113.25,113.45,113.24,113.38,11210.0,104.701,104.8859,104.6918,104.8212,11210.0
2017-04-05 11:45:00,113.38,113.43,113.3,113.31,5077.0,104.8212,104.8674,104.7472,104.7565,5077.0
2017-04-05 11:50:00,113.28,113.36,113.23,113.32,7054.0,104.7287,104.8027,104.6825,104.7657,7054.0
2017-04-05 11:55:00,113.32,113.33,113.18,113.18,4400.0,104.7657,104.775,104.6363,104.6363,4400.0
2017-04-05 12:00:00,113.19,113.27,113.17,113.27,10000.0,104.6455,104.7195,104.627,104.7195,10000.0
2017-04-05 12:05:00,113.23,113.29,113.22,113.23,7046.0,104.6825,104.738,104.6733,104.6825,7046.0
2017-04-05 12:10:00,113.21,113.23,113.16,113.18,7272.0,104.664,104.6825,104.6178,104.6363,7272.0
2017-04-05 12:15:00,113.17,113.23,113.17,113.21,6327.0,104.627,104.6825,104.627,104.664,6327.0
2017-04-05 12:20:00,113.23,113.36,113.22,113.32,4144.0,104.6825,104.8027,104.6733,104.7657,4144.0
2017-04-05 12:25:00,113.36,113.36,113.3,113.33,5174.0,104.8027,104.8027,104.7472,104.775,5174.0
2017-04-05 12:30:00,113.32,113.36,113.3,113.35,4400.0,104.7657,104.8027,104.7472,104.7935,4400.0
2017-04-05 12:35:00,113.36,113.38,113.35,113.37,2808.0,104.8027,104.8212,104.7935,104.8119,2808.0
2017-04-05 12:40:00,113.36,113.49,113.35,113.44,7793.0,104.8027,104.9229,104.7935,104.8767,7793.0
2017-04-05 12:45:00,113.46,113.53,113.45,113.5,7826.0,104.8952,104.9599,104.8859,104.9321,7826.0
2017-04-05 12:50:00,113.55,113.58,113.52,113.53,3324.0,104.9784,105.0061,104.9506,104.9599,3324.0
2017-04-05 12:55:00,113.56,113.57,113.53,113.56,3050.0,104.9876,104.9969,104.9599,104.9876,3050.0
2017-04-05 13:00:00,113.55,113.72,113.55,113.66,10989.0,104.9784,105.1355,104.9784,105.0801,10989.0
2017-04-05 13:05:00,113.68,113.73,113.68,113.72,3779.0,105.0985,105.1448,105.0985,105.1355,3779.0
2017-04-05 13:10:00,113.75,113.77,113.73,113.76,2451.0,105.1633,105.1818,105.1448,105.1725,2451.0
2017-04-05 13:15:00,113.75,113.82,113.74,113.81,14123.0,105.1633,105.228,105.154,105.2187,14123.0
2017-04-05 13:20:00,113.79,113.84,113.76,113.82,9304.0,105.2002,105.2465,105.1725,105.228,9304.0
2017-04-05 13:25:00,113.83,113.83,113.75,113.78,4584.0,105.2372,105.2372,105.1633,105.191,4584.0
2017-04-05 13:30:00,113.8,113.81,113.74,113.81,5300.0,105.2095,105.2187,105.154,105.2187,5300.0
2017-04-05 13:35:00,113.81,113.84,113.8,113.83,3001.0,105.2187,105.2465,105.2095,105.2372,3001.0
2017-04-05 13:40:00,113.83,113.83,113.76,113.78,4899.0,105.2372,105.2372,105.1725,105.191,4899.0
2017-04-05 13:45:00,113.8,113.94,113.8,113.94,8314.0,105.2095,105.3389,105.2095,105.3389,8314.0
2017-04-05 13:50:00,113.96,113.99,113.93,113.93,9040.0,105.3574,105.3851,105.3297,105.3297,9040.0
2017-04-05 13:55:00,113.94,114.01,113.94,113.97,8977.0,105.3389,105.4036,105.3389,105.3667,8977.0
2017-04-05 14:00:00,113.97,114.01,113.84,113.92,16587.0,105.3667,105.4036,105.2465,105.3204,16587.0
2017-04-05 14:05:00,113.9,114.03,113.9,113.94,10019.0,105.3019,105.4221,105.3019,105.3389,10019.0
2017-04-05 14:10:00,113.92,114.06,113.89,113.94,16343.0,105.3204,105.4499,105.2927,105.3389,16343.0
2017-04-05 14:15:00,113.95,114.05,113.94,114.02,31635.0,105.3482,105.4406,105.3389,105.4129,31635.0
2017-04-05 14:20:00,114.02,114.02,113.88,113.93,19906.0,105.4129,105.4129,105.2834,105.3297,19906.0
2017-04-05 14:25:00,113.93,114.07,113.93,113.98,16435.0,105.3297,105.4591,105.3297,105.3759,16435.0
2017-04-05 14:30:00,114.0,114.04,113.87,113.88,8899.0,105.3944,105.4314,105.2742,105.2834,8899.0
2017-04-05 14:35:00,113.9,113.95,113.82,113.85,21671.0,105.3019,105.3482,105.228,105.2557,21671.0
2017-04-05 14:40:00,113.84,113.92,113.81,113.81,9956.0,105.2465,105.3204,105.2187,105.2187,9956.0
2017-04-05 14:45:00,113.81,113.83,113.72,113.76,24400.0,105.2187,105.2372,105.1355,105.1725,24400.0
2017-04-05 14:50:00,113.73,113.73,113.54,113.58,15355.0,105.1448,105.1448,104.9691,105.0061,15355.0
2017-04-05 14:55:00,113.6,113.78,113.6,113.69,10348.0,105.0246,105.191,105.0246,105.1078,10348.0
2017-04-05 15:00:00,113.71,113.86,113.64,113.77,24161.0,105.1263,105.265,105.0616,105.1818,24161.0
2017-04-05 15:05:00,113.77,113.85,113.73,113.74,17453.0,105.1818,105.2557,105.1448,105.154,17453.0
2017-04-05 15:10:00,113.76,113.8,113.58,113.6,30612.0,105.1725,105.2095,105.0061,105.0246,30612.0
2017-04-05 15:15:00,113.6,113.64,113.51,113.57,22193.0,105.0246,105.0616,104.9414,104.9969,22193.0
2017-04-05 15:20:00,113.57,113.57,113.35,113.48,68193.0,104.9969,104.9969,104.7935,104.9136,68193.0
2017-04-05 15:25:00,113.48,113.48,113.26,113.42,59173.0,104.9136,104.9136,104.7103,104.8582,59173.0
2017-04-05 15:30:00,113.41,113.45,112.88,113.0,72680.0,104.8489,104.8859,104.3589,104.4699,72680.0
2017-04-05 15:35:00,113.03,113.22,113.0,113.2,20973.0,104.4976,104.6733,104.4699,104.6548,20973.0
2017-04-05 15:40:00,113.22,113.36,113.2,113.29,40275.0,104.6733,104.8027,104.6548,104.738,40275.0
2017-04-05 15:45:00,113.28,113.29,112.95,112.99,67654.0,104.7287,104.738,104.4237,104.4606,67654.0
2017-04-05 15:50:00,112.99,113.31,112.97,113.3,78019.0,104.4606,104.7565,104.4421,104.7472,78019.0
2017-04-05 15:55:00,113.3,113.31,113.02,113.07,100298.0,104.7472,104.7565,104.4884,104.5346,100298.0
2017-04-06 09:30:00,113.05,113.05,112.0,112.09,9230.0,104.5161,104.5161,103.5454,103.6286,9230.0
2017-04-06 09:35:00,111.99,112.81,111.99,112.81,8938.0,103.5361,104.2942,103.5361,104.2942,8938.0
2017-04-06 09:40:00,112.74,112.89,112.63,112.73,7457.0,104.2295,104.3682,104.1278,104.2203,7457.0
2017-04-06 09:45:00,112.73,112.8,112.58,112.72,11719.0,104.2203,104.285,104.0816,104.211,11719.0
2017-04-06 09:50:00,112.74,113.22,112.74,113.22,4187.0,104.2295,104.6733,104.2295,104.6733,4187.0
2017-04-06 09:55:00,113.22,113.36,113.17,113.25,7609.0,104.6733,104.8027,104.627,104.701,7609.0
2017-04-06 10:00:00,113.3,113.32,112.85,112.92,9600.0,104.7472,104.7657,104.3312,104.3959,9600.0
2017-04-06 10:05:00,112.99,113.07,112.91,113.03,8415.0,104.4606,104.5346,104.3867,104.4976,8415.0
2017-04-06 10:10:00,113.01,113.01,112.85,112.87,11123.0,104.4791,104.4791,104.3312,104.3497,11123.0
2017-04-06 10:15:00,112.9,112.98,112.81,112.82,7356.0,104.3774,104.4514,104.2942,104.3035,7356.0
2017-04-06 10:20:00,112.84,112.95,112.8,112.82,6501.0,104.322,104.4237,104.285,104.3035,6501.0
2017-04-06 10:25:00,112.86,112.98,112.77,112.97,6507.0,104.3404,104.4514,104.2572,104.4421,6507.0
2017-04-06 10:30:00,112.95,113.0,112.87,112.91,9058.0,104.4237,104.4699,104.3497,104.3867,9058.0
2017-04-06 10:35:00,112.87,112.94,112.84,112.89,4982.0,104.3497,104.4144,104.322,104.3682,4982.0
2017-04-06 10:40:00,112.89,112.9,112.82,112.86,15107.0,104.3682,104.3774,104.3035,104.3404,15107.0
2017-04-06 10:45:00,112.9,112.92,112.86,112.89,7706.0,104.3774,104.3959,104.3404,104.3682,7706.0
2017-04-06 10:50:00,112.91,113.11,112.91,113.04,6488.0,104.3867,104.5716,104.3867,104.5069,6488.0
2017-04-06 10:55:00,113.05,113.15,113.05,113.08,4581.0,104.5161,104.6086,104.5161,104.5438,4581.0
2017-04-06 11:00:00,113.08,113.25,113.04,113.17,8755.0,104.5438,104.701,104.5069,104.627,8755.0
2017-04-06 11:05:00,113.22,113.23,113.09,113.14,4640.0,104.6733,104.6825,104.5531,104.5993,4640.0
2017-04-06 11:10:00,113.14,113.16,113.06,113.07,4174.0,104.5993,104.6178,104.5253,104.5346,4174.0
2017-04-06 11:15:00,113.07,113.24,113.04,113.24,5800.0,104.5346,104.6918,104.5069,104.6918,5800.0
2017-04-06 11:20:00,113.25,113.49,113.25,113.48,1600.0,104.701,104.9229,104.701,104.9136,1600.0
2017-04-06 11:25:00,113.5,113.57,113.47,113.51,6786.0,104.9321,104.9969,104.9044,104.9414,6786.0
2017-04-06 11:30:00,113.55,113.58,113.51,113.55,7148.0,104.9784,105.0061,104.9414,104.9784,7148.0
2017-04-06 11:35:00,113.55,113.58,113.53,113.53,5962.0,104.9784,105.0061,104.9599,104.9599,5962.0
2017-04-06 11:40:00,113.54,113.59,113.53,113.56,4700.0,104.9691,105.0153,104.9599,104.9876,4700.0
2017-04-06 11:45:00,113.54,113.57,113.53,113.55,4526.0,104.9691,104.9969,104.9599,104.9784,4526.0
2017-04-06 11:50:00,113.53,113.64,113.53,113.63,5347.0,104.9599,105.0616,104.9599,105.0523,5347.0
2017-04-06 11:55:00,113.63,113.63,113.47,113.47,2262.0,105.0523,105.0523,104.9044,104.9044,2262.0
2017-04-06 12:00:00,113.49,113.56,113.43,113.45,5424.0,104.9229,104.9876,104.8674,104.8859,5424.0
2017-04-06 12:05:00,113.43,113.43,113.27,113.27,6502.0,104.8674,104.8674,104.7195,104.7195,6502.0
2017-04-06 12:10:00,113.31,113.45,113.31,113.45,6413.0,104.7565,104.8859,104.7565,104.8859,6413.0
2017-04-06 12:15:00,113.47,113.48,113.42,113.44,2450.0,104.9044,104.9136,104.8582,104.8767,2450.0
2017-04-06 12:20:00,113.46,113.47,113.37,113.37,2306.0,104.8952,104.9044,104.8119,104.8119,2306.0
2017-04-06 12:25:00,113.35,113.4,113.35,113.39,2290.0,104.7935,104.8397,104.7935,104.8304,2290.0
2017-04-06 12:30:00,113.38,113.41,113.29,113.29,2916.0,104.8212,104.8489,104.738,104.738,2916.0
2017-04-06 12:35:00,113.31,113.32,113.12,113.13,3800.0,104.7565,104.7657,104.5808,104.5901,3800.0
2017-04-06 12:40:00,113.14,113.15,113.04,113.09,4162.0,104.5993,104.6086,104.5069,104.5531,4162.0
2017-04-06 12:45:00,113.08,113.13,113.07,113.13,1315.0,104.5438,104.5901,104.5346,104.5901,1315.0
2017-04-06 12:50:00,113.14,113.17,113.08,113.17,5564.0,104.5993,104.627,104.5438,104.627,5564.0
2017-04-06 12:55:00,113.18,113.33,113.15,113.33,7403.0,104.6363,104.775,104.6086,104.775,7403.0
2017-04-06 13:00:00,113.26,113.32,113.23,113.23,1535.0,104.7103,104.7657,104.6825,104.6825,1535.0
2017-04-06 13:05:00,113.23,113.34,113.21,113.32,4765.0,104.6825,104.7842,104.664,104.7657,4765.0
2017-04-06 13:10:00,113.33,113.45,113.33,113.45,3231.0,104.775,104.8859,104.775,104.8859,3231.0
2017-04-06 13:15:00,113.48,113.55,113.46,113.55,2514.0,104.9136,104.9784,104.8952,104.9784,2514.0
2017-04-06 13:20:00,113.56,113.56,113.48,113.54,3050.0,104.9876,104.9876,104.9136,104.9691,3050.0
2017-04-06 13:25:00,113.56,113.58,113.54,113.55,16374.0,104.9876,105.0061,104.9691,104.9784,16374.0
2017-04-06 13:30:00,113.55,113.66,113.53,113.66,4987.0,104.9784,105.0801,104.9599,105.0801,4987.0
2017-04-06 13:35:00,113.66,113.66,113.54,113.54,1240.0,105.0801,105.0801,104.9691,104.9691,1240.0
2017-04-06 13:40:00,113.52,113.52,113.47,113.5,2600.0,104.9506,104.9506,104.9044,104.9321,2600.0
2017-04-06 13:45:00,113.51,113.59,113.5,113.59,3811.0,104.9414,105.0153,104.9321,105.0153,3811.0
2017-04-06 13:50:00,113.64,113.68,113.63,113.63,2030.0,105.0616,105.0985,105.0523,105.0523,2030.0
2017-04-06 13:55:00,113.63,113.63,113.54,113.55,2300.0,105.0523,105.0523,104.9691,104.9784,2300.0
2017-04-06 14:00:00,113.57,113.64,113.56,113.56,3797.0,104.9969,105.0616,104.9876,104.9876,3797.0
2017-04-06 14:05:00,113.55,113.63,113.55,113.62,5980.0,104.9784,105.0523,104.9784,105.0431,5980.0
2017-04-06 14:10:00,113.62,113.62,113.54,113.56,2700.0,105.0431,105.0431,104.9691,104.9876,2700.0
2017-04-06 14:15:00,113.53,113.61,113.52,113.55,2400.0,104.9599,105.0338,104.9506,104.9784,2400.0
2017-04-06 14:20:00,113.55,113.61,113.55,113.61,3456.0,104.9784,105.0338,104.9784,105.0338,3456.0
2017-04-06 14:25:00,113.58,113.58,113.38,113.41,4267.0,105.0061,105.0061,104.8212,104.8489,4267.0
2017-04-06 14:30:00,113.42,113.48,113.42,113.46,4154.0,104.8582,104.9136,104.8582,104.8952,4154.0
2017-04-06 14:35:00,113.45,113.46,113.39,113.39,6558.0,104.8859,104.8952,104.8304,104.8304,6558.0
2017-04-06 14:40:00,113.39,113.51,113.37,113.51,7477.0,104.8304,104.9414,104.8119,104.9414,7477.0
2017-04-06 14:45:00,113.51,113.51,113.39,113.47,32199.0,104.9414,104.9414,104.8304,104.9044,32199.0
2017-04-06 14:50:00,113.45,113.45,113.27,113.39,23483.0,104.8859,104.8859,104.7195,104.8304,23483.0
2017-04-06 14:55:00,113.38,113.44,113.26,113.33,8423.0,104.8212,104.8767,104.7103,104.775,8423.0
2017-04-06 15:00:00,113.37,113.41,113.35,113.36,7642.0,104.8119,104.8489,104.7935,104.8027,7642.0
2017-04-06 15:05:00,113.35,113.47,113.34,113.45,15369.0,104.7935,104.9044,104.7842,104.8859,15369.0
2017-04-06 15:10:00,113.47,113.49,113.4,113.46,6442.0,104.9044,104.9229,104.8397,104.8952,6442.0
2017-04-06 15:15:00,113.45,113.49,113.42,113.49,7150.0,104.8859,104.9229,104.8582,104.9229,7150.0
2017-04-06 15:20:00,113.49,113.49,113.34,113.36,9294.0,104.9229,104.9229,104.7842,104.8027,9294.0
2017-04-06 15:25:00,113.37,113.49,113.36,113.39,15216.0,104.8119,104.9229,104.8027,104.8304,15216.0
2017-04-06 15:30:00,113.36,113.44,113.34,113.38,21884.0,104.8027,104.8767,104.7842,104.8212,21884.0
2017-04-06 15:35:00,113.36,113.42,113.36,113.4,12638.0,104.8027,104.8582,104.8027,104.8397,12638.0
2017-04-06 15:40:00,113.41,113.42,113.3,113.32,21560.0,104.8489,104.8582,104.7472,104.7657,21560.0
2017-04-06 15:45:00,113.31,113.33,113.25,113.26,25695.0,104.7565,104.775,104.701,104.7103,25695.0
2017-04-06 15:50:00,113.25,113.33,113.25,113.31,39250.0,104.701,104.775,104.701,104.7565,39250.0
2017-04-06 15:55:00,113.3,113.46,113.29,113.39,79346.0,104.7472,104.8952,104.738,104.8304,79346.0
2017-04-07 09:30:00,112.9,113.3,112.9,113.3,5197.0,104.3774,104.7472,104.3774,104.7472,5197.0
2017-04-07 09:35:00,113.3,113.59,113.25,113.59,5455.0,104.7472,105.0153,104.701,105.0153,5455.0
2017-04-07 09:40:00,113.52,113.55,113.39,113.39,3517.0,104.9506,104.9784,104.8304,104.8304,3517.0
2017-04-07 09:45:00,113.48,113.51,113.35,113.45,3815.0,104.9136,104.9414,104.7935,104.8859,3815.0
2017-04-07 09:50:00,113.44,113.53,113.0,113.0,4469.0,104.8767,104.9599,104.4699,104.4699,4469.0
2017-04-07 09:55:00,112.97,113.08,112.92,113.08,4588.0,104.4421,104.5438,104.3959,104.5438,4588.0
2017-04-07 10:00:00,113.03,113.37,113.03,113.36,3220.0,104.4976,104.8119,104.4976,104.8027,3220.0
2017-04-07 10:05:00,113.39,113.39,113.22,113.28,2800.0,104.8304,104.8304,104.6733,104.7287,2800.0
2017-04-07 10:10:00,113.28,113.43,113.27,113.27,4049.0,104.7287,104.8674,104.7195,104.7195,4049.0
2017-04-07 10:15:00,113.3,113.34,113.26,113.32,2200.0,104.7472,104.7842,104.7103,104.7657,2200.0
2017-04-07 10:20:00,113.34,113.42,113.34,113.38,2803.0,104.7842,104.8582,104.7842,104.8212,2803.0
2017-04-07 10:25:00,113.45,113.58,113.45,113.5,3600.0,104.8859,105.0061,104.8859,104.9321,3600.0
2017-04-07 10:30:00,113.44,113.59,113.4,113.59,4139.0,104.8767,105.0153,104.8397,105.0153,4139.0
2017-04-07 10:35:00,113.61,113.61,113.54,113.56,3702.0,105.0338,105.0338,104.9691,104.9876,3702.0
2017-04-07 10:40:00,113.51,113.56,113.4,113.4,7290.0,104.9414,104.9876,104.8397,104.8397,7290.0
2017-04-07 10:45:00,113.42,113.46,113.33,113.38,8063.0,104.8582,104.8952,104.775,104.8212,8063.0
2017-04-07 10:50:00,113.35,113.35,113.14,113.26,5600.0,104.7935,104.7935,104.5993,104.7103,5600.0
2017-04-07 10:55:00,113.22,113.22,113.08,113.09,3625.0,104.6733,104.6733,104.5438,104.5531,3625.0
2017-04-07 11:00:00,113.12,113.21,113.1,113.12,6273.0,104.5808,104.664,104.5623,104.5808,6273.0
2017-04-07 11:05:00,113.14,113.2,113.12,113.16,7548.0,104.5993,104.6548,104.5808,104.6178,7548.0
2017-04-07 11:10:00,113.17,113.23,113.11,113.23,5640.0,104.627,104.6825,104.5716,104.6825,5640.0
2017-04-07 11:15:00,113.25,113.49,113.21,113.44,6079.0,104.701,104.9229,104.664,104.8767,6079.0
2017-04-07 11:20:00,113.46,113.53,113.4,113.53,3947.0,104.8952,104.9599,104.8397,104.9599,3947.0
2017-04-07 11:25:00,113.48,113.54,113.42,113.48,6300.0,104.9136,104.9691,104.8582,104.9136,6300.0
2017-04-07 11:30:00,113.44,113.57,113.36,113.5,4860.0,104.8767,104.9969,104.8027,104.9321,4860.0
2017-04-07 11:35:00,113.45,113.46,113.35,113.38,3400.0,104.8859,104.8952,104.7935,104.8212,3400.0
2017-04-07 11:40:00,113.37,113.42,113.36,113.41,2826.0,104.8119,104.8582,104.8027,104.8489,2826.0
2017-04-07 11:45:00,113.44,113.44,113.35,113.37,2850.0,104.8767,104.8767,104.7935,104.8119,2850.0
2017-04-07 11:50:00,113.46,113.55,113.45,113.45,3781.0,104.8952,104.9784,104.8859,104.8859,3781.0
2017-04-07 11:55:00,113.43,113.47,113.41,113.44,3240.0,104.8674,104.9044,104.8489,104.8767,3240.0
2017-04-07 12:00:00,113.46,113.55,113.42,113.5,3648.0,104.8952,104.9784,104.8582,104.9321,3648.0
2017-04-07 12:05:00,113.5,113.57,113.49,113.57,1956.0,104.9321,104.9969,104.9229,104.9969,1956.0
2017-04-07 12:10:00,113.57,113.61,113.53,113.59,4300.0,104.9969,105.0338,104.9599,105.0153,4300.0
2017-04-07 12:15:00,113.62,113.66,113.6,113.61,4100.0,105.0431,105.0801,105.0246,105.0338,4100.0
2017-04-07 12:20:00,113.62,113.72,113.62,113.71,3890.0,105.0431,105.1355,105.0431,105.1263,3890.0
2017-04-07 12:25:00,113.68,113.71,113.62,113.62,4459.0,105.0985,105.1263,105.0431,105.0431,4459.0
2017-04-07 12:30:00,113.6,113.63,113.56,113.56,2206.0,105.0246,105.0523,104.9876,104.9876,2206.0
2017-04-07 12:35:00,113.57,113.57,113.41,113.41,2548.0,104.9969,104.9969,104.8489,104.8489,2548.0
2017-04-07 12:40:00,113.44,113.52,113.43,113.43,4529.0,104.8767,104.9506,104.8674,104.8674,4529.0
2017-04-07 12:45:00,113.41,113.49,113.38,113.49,2600.0,104.8489,104.9229,104.8212,104.9229,2600.0
2017-04-07 12:50:00,113.52,113.61,113.51,113.57,3449.0,104.9506,105.0338,104.9414,104.9969,3449.0
2017-04-07 12:55:00,113.66,113.68,113.63,113.68,2448.0,105.0801,105.0985,105.0523,105.0985,2448.0
2017-04-07 13:00:00,113.68,113.72,113.56,113.57,12356.0,105.0985,105.1355,104.9876,104.9969,12356.0
2017-04-07 13:05:00,113.58,113.64,113.49,113.64,7300.0,105.0061,105.0616,104.9229,105.0616,7300.0
2017-04-07 13:10:00,113.64,113.71,113.64,113.7,2822.0,105.0616,105.1263,105.0616,105.117,2822.0
2017-04-07 13:15:00,113.68,113.71,113.62,113.65,6065.0,105.0985,105.1263,105.0431,105.0708,6065.0
2017-04-07 13:20:00,113.6,113.71,113.6,113.71,3400.0,105.0246,105.1263,105.0246,105.1263,3400.0
2017-04-07 13:25:00,113.69,113.88,113.69,113.84,7475.0,105.1078,105.2834,105.1078,105.2465,7475.0
2017-04-07 13:30:00,113.82,113.98,113.82,113.93,5600.0,105.228,105.3759,105.228,105.3297,5600.0
2017-04-07 13:35:00,113.93,113.93,113.76,113.8,6102.0,105.3297,105.3297,105.1725,105.2095,6102.0
2017-04-07 13:40:00,113.8,113.82,113.73,113.74,8586.0,105.2095,105.228,105.1448,105.154,8586.0
2017-04-07 13:45:00,113.77,113.81,113.7,113.75,8748.0,105.1818,105.2187,105.117,105.1633,8748.0
2017-04-07 13:50:00,113.73,113.81,113.72,113.78,4856.0,105.1448,105.2187,105.1355,105.191,4856.0
2017-04-07 13:55:00,113.81,113.87,113.75,113.75,11682.0,105.2187,105.2742,105.1633,105.1633,11682.0
2017-04-07 14:00:00,113.79,113.82,113.72,113.73,7455.0,105.2002,105.228,105.1355,105.1448,7455.0
2017-04-07 14:05:00,113.75,113.77,113.69,113.72,7272.0,105.1633,105.1818,105.1078,105.1355,7272.0
2017-04-07 14:10:00,113.71,113.75,113.7,113.7,5683.0,105.1263,105.1633,105.117,105.117,5683.0
2017-04-07 14:15:00,113.69,113.69,113.61,113.63,5628.0,105.1078,105.1078,105.0338,105.0523,5628.0
2017-04-07 14:20:00,113.63,113.67,113.61,113.67,5700.0,105.0523,105.0893,105.0338,105.0893,5700.0
2017-04-07 14:25:00,113.64,113.67,113.6,113.65,6098.0,105.0616,105.0893,105.0246,105.0708,6098.0
2017-04-07 14:30:00,113.66,113.71,113.66,113.68,5116.0,105.0801,105.1263,105.0801,105.0985,5116.0
2017-04-07 14:35:00,113.67,113.7,113.63,113.65,10507.0,105.0893,105.117,105.0523,105.0708,10507.0
2017-04-07 14:40:00,113.64,113.67,113.57,113.66,9903.0,105.0616,105.0893,104.9969,105.0801,9903.0
2017-04-07 14:45:00,113.66,113.72,113.66,113.72,5595.0,105.0801,105.1355,105.0801,105.1355,5595.0
2017-04-07 14:50:00,113.7,113.71,113.61,113.69,7561.0,105.117,105.1263,105.0338,105.1078,7561.0
2017-04-07 14:55:00,113.68,113.7,113.62,113.65,9461.0,105.0985,105.117,105.0431,105.0708,9461.0
2017-04-07 15:00:00,113.65,113.68,113.58,113.62,8292.0,105.0708,105.0985,105.0061,105.0431,8292.0
2017-04-07 15:05:00,113.61,113.63,113.54,113.55,12872.0,105.0338,105.0523,104.9691,104.9784,12872.0
2017-04-07 15:10:00,113.55,113.65,113.55,113.63,8934.0,104.9784,105.0708,104.9784,105.0523,8934.0
2017-04-07 15:15:00,113.61,113.67,113.59,113.63,6100.0,105.0338,105.0893,105.0153,105.0523,6100.0
2017-04-07 15:20:00,113.61,113.65,113.58,113.6,12721.0,105.0338,105.0708,105.0061,105.0246,12721.0
2017-04-07 15:25:00,113.58,113.61,113.54,113.54,6782.0,105.0061,105.0338,104.9691,104.9691,6782.0
2017-04-07 15:30:00,113.54,113.54,113.3,113.36,10565.0,104.9691,104.9691,104.7472,104.8027,10565.0
2017-04-07 15:35:00,113.34,113.36,113.31,113.34,13376.0,104.7842,104.8027,104.7565,104.7842,13376.0
2017-04-07 15:40:00,113.34,113.37,113.26,113.27,10826.0,104.7842,104.8119,104.7103,104.7195,10826.0
2017-04-07 15:45:00,113.25,113.33,113.21,113.3,17822.0,104.701,104.775,104.664,104.7472,17822.0
2017-04-07 15:50:00,113.29,113.34,113.26,113.28,21475.0,104.738,104.7842,104.7103,104.7287,21475.0
2017-04-07 15:55:00,113.26,113.32,113.19,113.28,73310.0,104.7103,104.7657,104.6455,104.7287,73310.0
2017-04-10 09:30:00,113.29,113.29,113.29,113.29,2776.0,104.738,104.738,104.738,104.738,2776.0
2017-04-10 09:35:00,113.3,113.37,113.07,113.12,2204.0,104.7472,104.8119,104.5346,104.5808,2204.0
2017-04-10 09:40:00,113.25,113.34,113.2,113.24,3593.0,104.701,104.7842,104.6548,104.6918,3593.0
2017-04-10 09:45:00,113.21,113.29,113.21,113.21,1702.0,104.664,104.738,104.664,104.664,1702.0
2017-04-10 09:50:00,113.21,113.39,113.15,113.19,4398.0,104.664,104.8304,104.6086,104.6455,4398.0
2017-04-10 09:55:00,113.2,113.4,113.14,113.4,1900.0,104.6548,104.8397,104.5993,104.8397,1900.0
2017-04-10 10:00:00,113.4,113.41,113.33,113.35,2659.0,104.8397,104.8489,104.775,104.7935,2659.0
2017-04-10 10:05:00,113.37,113.49,113.37,113.42,1300.0,104.8119,104.9229,104.8119,104.8582,1300.0
2017-04-10 10:10:00,113.46,113.47,113.28,113.28,3133.0,104.8952,104.9044,104.7287,104.7287,3133.0
2017-04-10 10:15:00,113.31,113.32,113.18,113.18,4379.0,104.7565,104.7657,104.6363,104.6363,4379.0
2017-04-10 10:20:00,113.2,113.24,113.14,113.24,2702.0,104.6548,104.6918,104.5993,104.6918,2702.0
2017-04-10 10:25:00,113.24,113.31,113.19,113.19,2988.0,104.6918,104.7565,104.6455,104.6455,2988.0
2017-04-10 10:30:00,113.23,113.3,113.22,113.3,800.0,104.6825,104.7472,104.6733,104.7472,800.0
2017-04-10 10:35:00,113.37,113.38,113.27,113.31,5258.0,104.8119,104.8212,104.7195,104.7565,5258.0
2017-04-10 10:40:00,113.26,113.32,113.23,113.32,2000.0,104.7103,104.7657,104.6825,104.7657,2000.0
2017-04-10 10:45:00,113.32,113.33,113.26,113.26,2883.0,104.7657,104.775,104.7103,104.7103,2883.0
2017-04-10 10:50:00,113.27,113.32,113.25,113.25,1300.0,104.7195,104.7657,104.701,104.701,1300.0
2017-04-10 10:55:00,113.21,113.26,113.14,113.19,5258.0,104.664,104.7103,104.5993,104.6455,5258.0
2017-04-10 11:00:00,113.21,113.22,113.16,113.16,2102.0,104.664,104.6733,104.6178,104.6178,2102.0
2017-04-10 11:05:00,113.13,113.18,113.07,113.11,2200.0,104.5901,104.6363,104.5346,104.5716,2200.0
2017-04-10 11:10:00,113.13,113.21,113.13,113.21,1100.0,104.5901,104.664,104.5901,104.664,1100.0
2017-04-10 11:15:00,113.23,113.23,113.13,113.13,3500.0,104.6825,104.6825,104.5901,104.5901,3500.0
2017-04-10 11:20:00,113.13,113.18,113.12,113.18,1195.0,104.5901,104.6363,104.5808,104.6363,1195.0
2017-04-10 11:25:00,113.19,113.19,113.04,113.08,3411.0,104.6455,104.6455,104.5069,104.5438,3411.0
2017-04-10 11:30:00,113.07,113.07,112.85,112.86,4700.0,104.5346,104.5346,104.3312,104.3404,4700.0
2017-04-10 11:35:00,112.82,112.86,112.78,112.8,3217.0,104.3035,104.3404,104.2665,104.285,3217.0
2017-04-10 11:40:00,112.78,112.83,112.74,112.83,2793.0,104.2665,104.3127,104.2295,104.3127,2793.0
2017-04-10 11:45:00,112.84,112.93,112.81,112.9,1977.0,104.322,104.4052,104.2942,104.3774,1977.0
2017-04-10 11:50:00,112.9,112.97,112.88,112.97,3200.0,104.3774,104.4421,104.3589,104.4421,3200.0
2017-04-10 11:55:00,112.94,112.95,112.89,112.95,2100.0,104.4144,104.4237,104.3682,104.4237,2100.0
2017-04-10 12:00:00,112.95,112.95,112.83,112.88,2400.0,104.4237,104.4237,104.3127,104.3589,2400.0
2017-04-10 12:05:00,112.91,112.91,112.77,112.77,2197.0,104.3867,104.3867,104.2572,104.2572,2197.0
2017-04-10 12:10:00,112.8,112.83,112.64,112.66,6623.0,104.285,104.3127,104.1371,104.1555,6623.0
2017-04-10 12:15:00,112.65,112.73,112.6,112.7,1000.0,104.1463,104.2203,104.1001,104.1925,1000.0
2017-04-10 12:20:00,112.67,112.7,112.6,112.6,3199.0,104.1648,104.1925,104.1001,104.1001,3199.0
2017-04-10 12:25:00,112.58,112.77,112.58,112.76,1600.0,104.0816,104.2572,104.0816,104.248,1600.0
2017-04-10 12:30:00,112.71,112.81,112.7,112.81,3450.0,104.2018,104.2942,104.1925,104.2942,3450.0
2017-04-10 12:35:00,112.82,112.84,112.79,112.83,3493.0,104.3035,104.322,104.2757,104.3127,3493.0
2017-04-10 12:40:00,112.8,112.9,112.77,112.89,2125.0,104.285,104.3774,104.2572,104.3682,2125.0
2017-04-10 12:45:00,112.85,112.95,112.85,112.95,2300.0,104.3312,104.4237,104.3312,104.4237,2300.0
2017-04-10 12:50:00,113.01,113.16,112.97,113.16,5371.0,104.4791,104.6178,104.4421,104.6178,5371.0
2017-04-10 12:55:00,113.16,113.16,113.1,113.1,1730.0,104.6178,104.6178,104.5623,104.5623,1730.0
2017-04-10 13:00:00,113.1,113.14,113.05,113.05,2168.0,104.5623,104.5993,104.5161,104.5161,2168.0
2017-04-10 13:05:00,113.1,113.12,113.04,113.11,2700.0,104.5623,104.5808,104.5069,104.5716,2700.0
2017-04-10 13:10:00,113.08,113.15,113.08,113.1,2302.0,104.5438,104.6086,104.5438,104.5623,2302.0
2017-04-10 13:15:00,113.08,113.09,113.04,113.07,1000.0,104.5438,104.5531,104.5069,104.5346,1000.0
2017-04-10 13:20:00,113.09,113.12,113.08,113.1,1954.0,104.5531,104.5808,104.5438,104.5623,1954.0
2017-04-10 13:25:00,113.12,113.12,113.0,113.02,1800.0,104.5808,104.5808,104.4699,104.4884,1800.0
2017-04-10 13:30:00,113.03,113.06,113.03,113.06,2381.0,104.4976,104.5253,104.4976,104.5253,2381.0
2017-04-10 13:35:00,113.09,113.14,113.09,113.09,3792.0,104.5531,104.5993,104.5531,104.5531,3792.0
2017-04-10 13:40:00,113.08,113.1,113.07,113.1,1000.0,104.5438,104.5623,104.5346,104.5623,1000.0
2017-04-10 13:45:00,113.12,113.12,113.06,113.07,1800.0,104.5808,104.5808,104.5253,104.5346,1800.0
2017-04-10 13:50:00,113.07,113.08,113.06,113.08,2127.0,104.5346,104.5438,104.5253,104.5438,2127.0
2017-04-10 13:55:00,113.11,113.12,113.09,113.09,4010.0,104.5716,104.5808,104.5531,104.5531,4010.0
2017-04-10 14:00:00,113.11,113.11,112.95,112.95,2097.0,104.5716,104.5716,104.4237,104.4237,2097.0
2017-04-10 14:05:00,112.92,112.95,112.9,112.91,2751.0,104.3959,104.4237,104.3774,104.3867,2751.0
2017-04-10 14:10:00,112.93,112.99,112.92,112.97,2904.0,104.4052,104.4606,104.3959,104.4421,2904.0
2017-04-10 14:15:00,112.99,112.99,112.91,112.95,2612.0,104.4606,104.4606,104.3867,104.4237,2612.0
2017-04-10 14:20:00,112.96,112.97,112.91,112.92,2000.0,104.4329,104.4421,104.3867,104.3959,2000.0
2017-04-10 14:25:00,112.93,112.96,112.9,112.9,2400.0,104.4052,104.4329,104.3774,104.3774,2400.0
2017-04-10 14:30:00,112.9,112.94,112.78,112.81,9150.0,104.3774,104.4144,104.2665,104.2942,9150.0
2017-04-10 14:35:00,112.78,112.9,112.76,112.85,9642.0,104.2665,104.3774,104.248,104.3312,9642.0
2017-04-10 14:40:00,112.87,112.96,112.83,112.91,7196.0,104.3497,104.4329,104.3127,104.3867,7196.0
2017-04-10 14:45:00,112.97,113.08,112.93,113.08,9051.0,104.4421,104.5438,104.4052,104.5438,9051.0
2017-04-10 14:50:00,113.13,113.2,113.1,113.19,2566.0,104.5901,104.6548,104.5623,104.6455,2566.0
2017-04-10 14:55:00,113.22,113.25,113.18,113.18,3000.0,104.6733,104.701,104.6363,104.6363,3000.0
2017-04-10 15:00:00,113.2,113.27,113.2,113.26,4509.0,104.6548,104.7195,104.6548,104.7103,4509.0
2017-04-10 15:05:00,113.26,113.36,113.24,113.31,7046.0,104.7103,104.8027,104.6918,104.7565,7046.0
2017-04-10 15:10:00,113.31,113.36,113.27,113.29,4947.0,104.7565,104.8027,104.7195,104.738,4947.0
2017-04-10 15:15:00,113.28,113.33,113.23,113.25,5609.0,104.7287,104.775,104.6825,104.701,5609.0
2017-04-10 15:20:00,113.23,113.24,113.13,113.18,5848.0,104.6825,104.6918,104.5901,104.6363,5848.0
2017-04-10 15:25:00,113.2,113.21,113.12,113.13,6556.0,104.6548,104.664,104.5808,104.5901,6556.0
2017-04-10 15:30:00,113.13,113.17,113.08,113.13,5650.0,104.5901,104.627,104.5438,104.5901,5650.0
2017-04-10 15:35:00,113.16,113.19,113.11,113.17,7385.0,104.6178,104.6455,104.5716,104.627,7385.0
2017-04-10 15:40:00,113.17,113.17,112.98,112.98,12307.0,104.627,104.627,104.4514,104.4514,12307.0
2017-04-10 15:45:00,112.97,112.98,112.83,112.83,12271.0,104.4421,104.4514,104.3127,104.3127,12271.0
2017-04-10 15:50:00,112.84,112.92,112.84,112.89,26242.0,104.322,104.3959,104.322,104.3682,26242.0
2017-04-10 15:55:00,112.88,113.02,112.84,112.93,53553.0,104.3589,104.4884,104.322,104.4052,53553.0
2017-04-11 09:30:00,112.55,113.36,112.55,112.78,6947.0,104.0538,104.8027,104.0538,104.2665,6947.0
2017-04-11 09:35:00,112.78,113.12,112.77,113.0,5545.0,104.2665,104.5808,104.2572,104.4699,5545.0
2017-04-11 09:40:00,113.0,113.01,112.71,112.79,9471.0,104.4699,104.4791,104.2018,104.2757,9471.0
2017-04-11 09:45:00,112.76,112.76,112.57,112.61,4233.0,104.248,104.248,104.0723,104.1093,4233.0
2017-04-11 09:50:00,112.61,112.69,112.51,112.62,3876.0,104.1093,104.1833,104.0169,104.1186,3876.0
2017-04-11 09:55:00,112.64,112.73,112.51,112.73,4508.0,104.1371,104.2203,104.0169,104.2203,4508.0
2017-04-11 10:00:00,112.78,113.08,112.71,113.08,4836.0,104.2665,104.5438,104.2018,104.5438,4836.0
2017-04-11 10:05:00,113.05,113.08,112.89,113.01,4831.0,104.5161,104.5438,104.3682,104.4791,4831.0
2017-04-11 10:10:00,113.01,113.03,112.92,112.95,3800.0,104.4791,104.4976,104.3959,104.4237,3800.0
2017-04-11 10:15:00,112.93,112.93,112.7,112.74,2200.0,104.4052,104.4052,104.1925,104.2295,2200.0
2017-04-11 10:20:00,112.75,112.75,112.61,112.71,4002.0,104.2388,104.2388,104.1093,104.2018,4002.0
2017-04-11 10:25:00,112.69,112.79,112.63,112.79,5200.0,104.1833,104.2757,104.1278,104.2757,5200.0
2017-04-11 10:30:00,112.79,112.79,112.47,112.49,11901.0,104.2757,104.2757,103.9799,103.9984,11901.0
2017-04-11 10:35:00,112.51,112.79,112.47,112.79,9278.0,104.0169,104.2757,103.9799,104.2757,9278.0
2017-04-11 10:40:00,112.74,112.76,112.5,112.7,12671.0,104.2295,104.248,104.0076,104.1925,12671.0
2017-04-11 10:45:00,112.68,112.88,112.66,112.77,7213.0,104.174,104.3589,104.1555,104.2572,7213.0
2017-04-11 10:50:00,112.75,112.78,112.65,112.76,10900.0,104.2388,104.2665,104.1463,104.248,10900.0
2017-04-11 10:55:00,112.77,112.82,112.66,112.81,11122.0,104.2572,104.3035,104.1555,104.2942,11122.0
2017-04-11 11:00:00,112.8,112.95,112.69,112.94,4728.0,104.285,104.4237,104.1833,104.4144,4728.0
2017-04-11 11:05:00,112.96,113.04,112.95,113.01,4100.0,104.4329,104.5069,104.4237,104.4791,4100.0
2017-04-11 11:10:00,112.96,113.02,112.84,112.84,4700.0,104.4329,104.4884,104.322,104.322,4700.0
2017-04-11 11:15:00,112.84,112.94,112.74,112.91,6699.0,104.322,104.4144,104.2295,104.3867,6699.0
2017-04-11 11:20:00,112.91,113.0,112.87,112.89,7339.0,104.3867,104.4699,104.3497,104.3682,7339.0
2017-04-11 11:25:00,112.96,112.96,112.8,112.89,6152.0,104.4329,104.4329,104.285,104.3682,6152.0
2017-04-11 11:30:00,112.9,112.96,112.81,112.86,3012.0,104.3774,104.4329,104.2942,104.3404,3012.0
2017-04-11 11:35:00,112.86,112.97,112.82,112.93,3069.0,104.3404,104.4421,104.3035,104.4052,3069.0
2017-04-11 11:40:00,112.89,112.9,112.76,112.89,6043.0,104.3682,104.3774,104.248,104.3682,6043.0
2017-04-11 11:45:00,112.84,112.87,112.8,112.85,3000.0,104.322,104.3497,104.285,104.3312,3000.0
2017-04-11 11:50:00,112.8,112.91,112.79,112.86,4450.0,104.285,104.3867,104.2757,104.3404,4450.0
2017-04-11 11:55:00,112.84,112.98,112.84,112.94,4051.0,104.322,104.4514,104.322,104.4144,4051.0
2017-04-11 12:00:00,112.95,112.95,112.77,112.78,3437.0,104.4237,104.4237,104.2572,104.2665,3437.0
2017-04-11 12:05:00,112.76,112.83,112.75,112.79,3001.0,104.248,104.3127,104.2388,104.2757,3001.0
2017-04-11 12:10:00,112.83,112.98,112.8,112.98,5028.0,104.3127,104.4514,104.285,104.4514,5028.0
2017-04-11 12:15:00,113.04,113.1,113.03,113.1,2314.0,104.5069,104.5623,104.4976,104.5623,2314.0
2017-04-11 12:20:00,113.12,113.17,113.06,113.07,2863.0,104.5808,104.627,104.5253,104.5346,2863.0
2017-04-11 12:25:00,113.07,113.14,113.05,113.14,1519.0,104.5346,104.5993,104.5161,104.5993,1519.0
2017-04-11 12:30:00,113.15,113.18,113.13,113.14,3818.0,104.6086,104.6363,104.5901,104.5993,3818.0
2017-04-11 12:35:00,113.17,113.19,113.11,113.13,2538.0,104.627,104.6455,104.5716,104.5901,2538.0
2017-04-11 12:40:00,113.08,113.12,113.03,113.06,2203.0,104.5438,104.5808,104.4976,104.5253,2203.0
2017-04-11 12:45:00,113.08,113.09,113.03,113.03,1200.0,104.5438,104.5531,104.4976,104.4976,1200.0
2017-04-11 12:50:00,113.05,113.17,113.05,113.16,4777.0,104.5161,104.627,104.5161,104.6178,4777.0
2017-04-11 12:55:00,113.19,113.19,113.12,113.13,3000.0,104.6455,104.6455,104.5808,104.5901,3000.0
2017-04-11 13:00:00,113.16,113.21,113.16,113.17,2301.0,104.6178,104.664,104.6178,104.627,2301.0
2017-04-11 13:05:00,113.21,113.23,113.13,113.15,4098.0,104.664,104.6825,104.5901,104.6086,4098.0
2017-04-11 13:10:00,113.15,113.19,113.1,113.13,4012.0,104.6086,104.6455,104.5623,104.5901,4012.0
2017-04-11 13:15:00,113.1,113.12,113.09,113.12,1714.0,104.5623,104.5808,104.5531,104.5808,1714.0
2017-04-11 13:20:00,113.14,113.22,113.07,113.07,3421.0,104.5993,104.6733,104.5346,104.5346,3421.0
2017-04-11 13:25:00,113.08,113.14,113.08,113.14,3516.0,104.5438,104.5993,104.5438,104.5993,3516.0
2017-04-11 13:30:00,113.12,113.17,113.07,113.12,5891.0,104.5808,104.627,104.5346,104.5808,5891.0
2017-04-11 13:35:00,113.12,113.2,113.11,113.17,2807.0,104.5808,104.6548,104.5716,104.627,2807.0
2017-04-11 13:40:00,113.13,113.13,112.97,113.02,2686.0,104.5901,104.5901,104.4421,104.4884,2686.0
2017-04-11 13:45:00,113.02,113.06,112.96,112.97,4065.0,104.4884,104.5253,104.4329,104.4421,4065.0
2017-04-11 13:50:00,112.99,113.08,112.99,113.07,2300.0,104.4606,104.5438,104.4606,104.5346,2300.0
2017-04-11 13:55:00,113.04,113.11,113.01,113.1,3100.0,104.5069,104.5716,104.4791,104.5623,3100.0
2017-04-11 14:00:00,113.09,113.17,113.01,113.09,2800.0,104.5531,104.627,104.4791,104.5531,2800.0
2017-04-11 14:05:00,113.06,113.14,113.05,113.06,5400.0,104.5253,104.5993,104.5161,104.5253,5400.0
2017-04-11 14:10:00,113.11,113.12,112.91,113.0,5262.0,104.5716,104.5808,104.3867,104.4699,5262.0
2017-04-11 14:15:00,113.02,113.05,112.95,113.0,1503.0,104.4884,104.5161,104.4237,104.4699,1503.0
2017-04-11 14:20:00,113.04,113.08,113.02,113.06,3129.0,104.5069,104.5438,104.4884,104.5253,3129.0
2017-04-11 14:25:00,113.04,113.15,113.03,113.14,7375.0,104.5069,104.6086,104.4976,104.5993,7375.0
2017-04-11 14:30:00,113.14,113.16,113.1,113.16,4930.0,104.5993,104.6178,104.5623,104.6178,4930.0
2017-04-11 14:35:00,113.14,113.2,113.11,113.15,6208.0,104.5993,104.6548,104.5716,104.6086,6208.0
2017-04-11 14:40:00,113.17,113.2,113.11,113.17,7583.0,104.627,104.6548,104.5716,104.627,7583.0
2017-04-11 14:45:00,113.17,113.26,113.17,113.24,4803.0,104.627,104.7103,104.627,104.6918,4803.0
2017-04-11 14:50:00,113.26,113.35,113.24,113.33,7111.0,104.7103,104.7935,104.6918,104.775,7111.0
2017-04-11 14:55:00,113.33,113.33,113.19,113.24,4775.0,104.775,104.775,104.6455,104.6918,4775.0
2017-04-11 15:00:00,113.23,113.23,113.17,113.2,5425.0,104.6825,104.6825,104.627,104.6548,5425.0
2017-04-11 15:05:00,113.15,113.16,113.02,113.04,4719.0,104.6086,104.6178,104.4884,104.5069,4719.0
2017-04-11 15:10:00,113.07,113.11,113.0,113.0,5249.0,104.5346,104.5716,104.4699,104.4699,5249.0
2017-04-11 15:15:00,113.05,113.06,112.93,113.04,5423.0,104.5161,104.5253,104.4052,104.5069,5423.0
2017-04-11 15:20:00,113.03,113.08,112.99,113.02,7509.0,104.4976,104.5438,104.4606,104.4884,7509.0
2017-04-11 15:25:00,113.03,113.08,113.01,113.04,5950.0,104.4976,104.5438,104.4791,104.5069,5950.0
2017-04-11 15:30:00,113.06,113.19,113.05,113.18,7869.0,104.5253,104.6455,104.5161,104.6363,7869.0
2017-04-11 15:35:00,113.17,113.24,113.16,113.21,14512.0,104.627,104.6918,104.6178,104.664,14512.0
2017-04-11 15:40:00,113.24,113.26,113.12,113.14,8802.0,104.6918,104.7103,104.5808,104.5993,8802.0
2017-04-11 15:45:00,113.11,113.18,113.08,113.17,14554.0,104.5716,104.6363,104.5438,104.627,14554.0
2017-04-11 15:50:00,113.17,113.22,113.17,113.21,15374.0,104.627,104.6733,104.627,104.664,15374.0
2017-04-11 15:55:00,113.22,113.39,113.19,113.37,33176.0,104.6733,104.8304,104.6455,104.8119,33176.0
2017-04-12 09:30:00,112.64,112.93,111.94,112.76,20023.0,104.1371,104.4052,103.4899,104.248,20023.0
2017-04-12 09:35:00,112.9,112.94,112.77,112.94,5043.0,104.3774,104.4144,104.2572,104.4144,5043.0
2017-04-12 09:40:00,112.92,113.06,112.79,112.86,6670.0,104.3959,104.5253,104.2757,104.3404,6670.0
2017-04-12 09:45:00,112.91,113.12,112.84,113.11,7832.0,104.3867,104.5808,104.322,104.5716,7832.0
2017-04-12 09:50:00,113.08,113.08,112.88,113.05,5308.0,104.5438,104.5438,104.3589,104.5161,5308.0
2017-04-12 09:55:00,112.97,113.02,112.94,113.01,6206.0,104.4421,104.4884,104.4144,104.4791,6206.0
2017-04-12 10:00:00,113.02,113.16,112.98,113.08,20221.0,104.4884,104.6178,104.4514,104.5438,20221.0
2017-04-12 10:05:00,113.11,113.17,113.06,113.14,3729.0,104.5716,104.627,104.5253,104.5993,3729.0
2017-04-12 10:10:00,113.16,113.16,112.91,113.0,2800.0,104.6178,104.6178,104.3867,104.4699,2800.0
2017-04-12 10:15:00,112.99,113.19,112.99,113.15,3736.0,104.4606,104.6455,104.4606,104.6086,3736.0
2017-04-12 10:20:00,113.18,113.18,113.03,113.07,5204.0,104.6363,104.6363,104.4976,104.5346,5204.0
2017-04-12 10:25:00,113.05,113.13,112.96,113.03,5843.0,104.5161,104.5901,104.4329,104.4976,5843.0
2017-04-12 10:30:00,113.04,113.1,112.98,113.0,4470.0,104.5069,104.5623,104.4514,104.4699,4470.0
2017-04-12 10:35:00,113.03,113.1,112.95,113.02,5857.0,104.4976,104.5623,104.4237,104.4884,5857.0
2017-04-12 10:40:00,113.02,113.04,112.9,112.93,4383.0,104.4884,104.5069,104.3774,104.4052,4383.0
2017-04-12 10:45:00,112.89,112.9,112.81,112.83,5300.0,104.3682,104.3774,104.2942,104.3127,5300.0
2017-04-12 10:50:00,112.76,112.81,112.68,112.73,3626.0,104.248,104.2942,104.174,104.2203,3626.0
2017-04-12 10:55:00,112.77,112.79,112.74,112.76,6552.0,104.2572,104.2757,104.2295,104.248,6552.0
2017-04-12 11:00:00,112.78,112.89,112.69,112.85,6746.0,104.2665,104.3682,104.1833,104.3312,6746.0
2017-04-12 11:05:00,112.87,113.06,112.87,112.99,3878.0,104.3497,104.5253,104.3497,104.4606,3878.0
2017-04-12 11:10:00,113.03,113.08,112.97,112.97,3790.0,104.4976,104.5438,104.4421,104.4421,3790.0
2017-04-12 11:15:00,112.98,113.04,112.98,113.04,4284.0,104.4514,104.5069,104.4514,104.5069,4284.0
2017-04-12 11:20:00,113.04,113.04,112.9,112.98,7118.0,104.5069,104.5069,104.3774,104.4514,7118.0
2017-04-12 11:25:00,112.99,113.08,112.99,113.03,2503.0,104.4606,104.5438,104.4606,104.4976,2503.0
2017-04-12 11:30:00,113.01,113.09,113.0,113.06,5240.0,104.4791,104.5531,104.4699,104.5253,5240.0
2017-04-12 11:35:00,113.03,113.03,112.8,112.87,5514.0,104.4976,104.4976,104.285,104.3497,5514.0
2017-04-12 11:40:00,112.86,112.91,112.86,112.87,4210.0,104.3404,104.3867,104.3404,104.3497,4210.0
2017-04-12 11:45:00,112.84,112.88,112.82,112.87,4627.0,104.322,104.3589,104.3035,104.3497,4627.0
2017-04-12 11:50:00,112.84,112.84,112.73,112.74,4117.0,104.322,104.322,104.2203,104.2295,4117.0
2017-04-12 11:55:00,112.74,112.9,112.7,112.87,3618.0,104.2295,104.3774,104.1925,104.3497,3618.0
2017-04-12 12:00:00,112.88,112.92,112.84,112.84,2300.0,104.3589,104.3959,104.322,104.322,2300.0
2017-04-12 12:05:00,112.84,112.91,112.84,112.86,6839.0,104.322,104.3867,104.322,104.3404,6839.0
2017-04-12 12:10:00,112.85,113.06,112.84,113.02,7841.0,104.3312,104.5253,104.322,104.4884,7841.0
2017-04-12 12:15:00,113.04,113.07,113.04,113.05,1300.0,104.5069,104.5346,104.5069,104.5161,1300.0
2017-04-12 12:20:00,113.06,113.12,113.02,113.02,3790.0,104.5253,104.5808,104.4884,104.4884,3790.0
2017-04-12 12:25:00,113.03,113.08,113.03,113.06,4216.0,104.4976,104.5438,104.4976,104.5253,4216.0
2017-04-12 12:30:00,113.05,113.08,113.05,113.05,3300.0,104.5161,104.5438,104.5161,104.5161,3300.0
2017-04-12 12:35:00,113.0,113.05,112.98,112.99,3035.0,104.4699,104.5161,104.4514,104.4606,3035.0
2017-04-12 12:40:00,112.98,112.98,112.89,112.93,5932.0,104.4514,104.4514,104.3682,104.4052,5932.0
2017-04-12 12:45:00,112.94,112.94,112.89,112.91,2376.0,104.4144,104.4144,104.3682,104.3867,2376.0
2017-04-12 12:50:00,112.88,112.88,112.78,112.82,5062.0,104.3589,104.3589,104.2665,104.3035,5062.0
2017-04-12 12:55:00,112.85,112.94,112.79,112.93,21971.0,104.3312,104.4144,104.2757,104.4052,21971.0
2017-04-12 13:00:00,112.94,113.06,112.92,113.06,2901.0,104.4144,104.5253,104.3959,104.5253,2901.0
2017-04-12 13:05:00,113.05,113.12,113.0,113.12,4800.0,104.5161,104.5808,104.4699,104.5808,4800.0
2017-04-12 13:10:00,113.1,113.1,113.05,113.05,2200.0,104.5623,104.5623,104.5161,104.5161,2200.0
2017-04-12 13:15:00,113.03,113.07,113.02,113.06,3308.0,104.4976,104.5346,104.4884,104.5253,3308.0
2017-04-12 13:20:00,113.05,113.05,112.96,112.98,3969.0,104.5161,104.5161,104.4329,104.4514,3969.0
2017-04-12 13:25:00,112.97,113.02,112.95,112.99,3700.0,104.4421,104.4884,104.4237,104.4606,3700.0
2017-04-12 13:30:00,112.98,113.02,112.96,113.01,3800.0,104.4514,104.4884,104.4329,104.4791,3800.0
2017-04-12 13:35:00,112.98,113.13,112.96,113.13,5329.0,104.4514,104.5901,104.4329,104.5901,5329.0
2017-04-12 13:40:00,113.16,113.23,113.16,113.2,3850.0,104.6178,104.6825,104.6178,104.6548,3850.0
2017-04-12 13:45:00,113.22,113.22,113.19,113.22,2009.0,104.6733,104.6733,104.6455,104.6733,2009.0
2017-04-12 13:50:00,113.24,113.24,113.15,113.15,3285.0,104.6918,104.6918,104.6086,104.6086,3285.0
2017-04-12 13:55:00,113.16,113.3,113.08,113.3,8245.0,104.6178,104.7472,104.5438,104.7472,8245.0
2017-04-12 14:00:00,113.3,113.3,113.17,113.21,4727.0,104.7472,104.7472,104.627,104.664,4727.0
2017-04-12 14:05:00,113.22,113.26,113.19,113.25,5117.0,104.6733,104.7103,104.6455,104.701,5117.0
2017-04-12 14:10:00,113.22,113.34,113.21,113.28,3474.0,104.6733,104.7842,104.664,104.7287,3474.0
2017-04-12 14:15:00,113.27,113.31,113.25,113.31,3889.0,104.7195,104.7565,104.701,104.7565,3889.0
2017-04-12 14:20:00,113.29,113.3,113.24,113.26,3376.0,104.738,104.7472,104.6918,104.7103,3376.0
2017-04-12 14:25:00,113.23,113.32,113.23,113.28,3059.0,104.6825,104.7657,104.6825,104.7287,3059.0
2017-04-12 14:30:00,113.26,113.28,113.24,113.27,4658.0,104.7103,104.7287,104.6918,104.7195,4658.0
2017-04-12 14:35:00,113.28,113.28,113.2,113.2,4931.0,104.7287,104.7287,104.6548,104.6548,4931.0
2017-04-12 14:40:00,113.15,113.15,112.98,113.04,4943.0,104.6086,104.6086,104.4514,104.5069,4943.0
2017-04-12 14:45:00,113.02,113.02,112.94,112.97,3537.0,104.4884,104.4884,104.4144,104.4421,3537.0
2017-04-12 14:50:00,113.0,113.04,112.98,113.03,5514.0,104.4699,104.5069,104.4514,104.4976,5514.0
2017-04-12 14:55:00,113.06,113.06,113.0,113.05,4012.0,104.5253,104.5253,104.4699,104.5161,4012.0
2017-04-12 15:00:00,113.05,113.16,113.05,113.09,4119.0,104.5161,104.6178,104.5161,104.5531,4119.0
2017-04-12 15:05:00,113.09,113.09,113.03,113.05,5037.0,104.5531,104.5531,104.4976,104.5161,5037.0
2017-04-12 15:10:00,113.06,113.13,113.01,113.07,5278.0,104.5253,104.5901,104.4791,104.5346,5278.0
2017-04-12 15:15:00,113.05,113.05,112.9,112.9,4299.0,104.5161,104.5161,104.3774,104.3774,4299.0
2017-04-12 15:20:00,112.91,113.11,112.91,113.06,4761.0,104.3867,104.5716,104.3867,104.5253,4761.0
2017-04-12 15:25:00,113.03,113.04,112.96,112.98,4821.0,104.4976,104.5069,104.4329,104.4514,4821.0
2017-04-12 15:30:00,113.0,113.13,113.0,113.12,7785.0,104.4699,104.5901,104.4699,104.5808,7785.0
2017-04-12 15:35:00,113.13,113.13,113.07,113.07,10670.0,104.5901,104.5901,104.5346,104.5346,10670.0
2017-04-12 15:40:00,113.06,113.09,112.97,113.01,20080.0,104.5253,104.5531,104.4421,104.4791,20080.0
2017-04-12 15:45:00,113.0,113.06,112.94,112.97,20824.0,104.4699,104.5253,104.4144,104.4421,20824.0
2017-04-12 15:50:00,112.95,113.04,112.93,112.99,14317.0,104.4237,104.5069,104.4052,104.4606,14317.0
2017-04-12 15:55:00,112.98,113.09,112.97,113.01,43837.0,104.4514,104.5531,104.4421,104.4791,43837.0
2017-04-13 09:30:00,112.7,113.34,112.64,112.79,6588.0,104.1925,104.7842,104.1371,104.2757,6588.0
2017-04-13 09:35:00,112.7,113.02,112.7,113.02,1242.0,104.1925,104.4884,104.1925,104.4884,1242.0
2017-04-13 09:40:00,112.98,113.23,112.78,113.12,4329.0,104.4514,104.6825,104.2665,104.5808,4329.0
2017-04-13 09:45:00,112.97,113.34,112.94,113.34,3787.0,104.4421,104.7842,104.4144,104.7842,3787.0
2017-04-13 09:50:00,113.28,113.46,113.2,113.38,9284.0,104.7287,104.8952,104.6548,104.8212,9284.0
2017-04-13 09:55:00,113.36,113.39,113.29,113.29,2510.0,104.8027,104.8304,104.738,104.738,2510.0
2017-04-13 10:00:00,113.35,113.5,113.32,113.5,2479.0,104.7935,104.9321,104.7657,104.9321,2479.0
2017-04-13 10:05:00,113.5,113.55,113.45,113.54,4148.0,104.9321,104.9784,104.8859,104.9691,4148.0
2017-04-13 10:10:00,113.48,113.55,113.37,113.37,3900.0,104.9136,104.9784,104.8119,104.8119,3900.0
2017-04-13 10:15:00,113.38,113.45,113.3,113.3,1891.0,104.8212,104.8859,104.7472,104.7472,1891.0
2017-04-13 10:20:00,113.35,113.38,113.21,113.36,2300.0,104.7935,104.8212,104.664,104.8027,2300.0
2017-04-13 10:25:00,113.35,113.35,112.95,113.08,4500.0,104.7935,104.7935,104.4237,104.5438,4500.0
2017-04-13 10:30:00,113.06,113.23,112.98,113.16,13262.0,104.5253,104.6825,104.4514,104.6178,13262.0
2017-04-13 10:35:00,113.12,113.2,113.06,113.2,1778.0,104.5808,104.6548,104.5253,104.6548,1778.0
2017-04-13 10:40:00,113.19,113.34,113.12,113.27,2334.0,104.6455,104.7842,104.5808,104.7195,2334.0
2017-04-13 10:45:00,113.36,113.36,113.27,113.29,3201.0,104.8027,104.8027,104.7195,104.738,3201.0
2017-04-13 10:50:00,113.29,113.39,113.28,113.39,2428.0,104.738,104.8304,104.7287,104.8304,2428.0
2017-04-13 10:55:00,113.4,113.48,113.36,113.42,2600.0,104.8397,104.9136,104.8027,104.8582,2600.0
2017-04-13 11:00:00,113.42,113.46,113.38,113.42,2300.0,104.8582,104.8952,104.8212,104.8582,2300.0
2017-04-13 11:05:00,113.41,113.49,113.37,113.49,1402.0,104.8489,104.9229,104.8119,104.9229,1402.0
2017-04-13 11:10:00,113.48,113.51,113.43,113.43,3578.0,104.9136,104.9414,104.8674,104.8674,3578.0
2017-04-13 11:15:00,113.43,113.45,113.39,113.42,3000.0,104.8674,104.8859,104.8304,104.8582,3000.0
2017-04-13 11:20:00,113.45,113.49,113.42,113.49,900.0,104.8859,104.9229,104.8582,104.9229,900.0
2017-04-13 11:25:00,113.46,113.51,113.44,113.49,2979.0,104.8952,104.9414,104.8767,104.9229,2979.0
2017-04-13 11:30:00,113.48,113.55,113.44,113.55,3713.0,104.9136,104.9784,104.8767,104.9784,3713.0
2017-04-13 11:35:00,113.49,113.49,113.42,113.43,2700.0,104.9229,104.9229,104.8582,104.8674,2700.0
2017-04-13 11:40:00,113.45,113.48,113.45,113.48,2616.0,104.8859,104.9136,104.8859,104.9136,2616.0
2017-04-13 11:45:00,113.47,113.52,113.43,113.43,2212.0,104.9044,104.9506,104.8674,104.8674,2212.0
2017-04-13 11:50:00,113.45,113.49,113.44,113.49,1000.0,104.8859,104.9229,104.8767,104.9229,1000.0
2017-04-13 11:55:00,113.49,113.49,113.42,113.46,900.0,104.9229,104.9229,104.8582,104.8952,900.0
2017-04-13 12:00:00,113.46,113.48,113.35,113.37,1400.0,104.8952,104.9136,104.7935,104.8119,1400.0
2017-04-13 12:05:00,113.33,113.35,113.19,113.23,2789.0,104.775,104.7935,104.6455,104.6825,2789.0
2017-04-13 12:10:00,113.27,113.32,113.2,113.28,1723.0,104.7195,104.7657,104.6548,104.7287,1723.0
2017-04-13 12:15:00,113.26,113.27,113.18,113.22,2650.0,104.7103,104.7195,104.6363,104.6733,2650.0
2017-04-13 12:20:00,113.22,113.23,113.14,113.14,2600.0,104.6733,104.6825,104.5993,104.5993,2600.0
2017-04-13 12:25:00,113.14,113.24,113.14,113.23,800.0,104.5993,104.6918,104.5993,104.6825,800.0
2017-04-13 12:30:00,113.22,113.28,113.2,113.22,1910.0,104.6733,104.7287,104.6548,104.6733,1910.0
2017-04-13 12:35:00,113.24,113.26,113.19,113.19,2300.0,104.6918,104.7103,104.6455,104.6455,2300.0
2017-04-13 12:40:00,113.21,113.24,112.96,113.03,3218.0,104.664,104.6918,104.4329,104.4976,3218.0
2017-04-13 12:45:00,113.02,113.06,112.94,112.97,3613.0,104.4884,104.5253,104.4144,104.4421,3613.0
2017-04-13 12:50:00,112.98,113.02,112.97,112.98,1931.0,104.4514,104.4884,104.4421,104.4514,1931.0
2017-04-13 12:55:00,112.97,112.98,112.87,112.94,3910.0,104.4421,104.4514,104.3497,104.4144,3910.0
2017-04-13 13:00:00,112.95,112.96,112.84,112.92,4360.0,104.4237,104.4329,104.322,104.3959,4360.0
2017-04-13 13:05:00,112.92,112.94,112.79,112.92,6018.0,104.3959,104.4144,104.2757,104.3959,6018.0
2017-04-13 13:10:00,112.88,112.96,112.88,112.91,2300.0,104.3589,104.4329,104.3589,104.3867,2300.0
2017-04-13 13:15:00,112.92,112.99,112.9,112.99,1934.0,104.3959,104.4606,104.3774,104.4606,1934.0
2017-04-13 13:20:00,113.01,113.03,112.91,112.99,1807.0,104.4791,104.4976,104.3867,104.4606,1807.0
2017-04-13 13:25:00,112.96,113.0,112.96,112.99,1801.0,104.4329,104.4699,104.4329,104.4606,1801.0
2017-04-13 13:30:00,113.07,113.09,113.04,113.05,2903.0,104.5346,104.5531,104.5069,104.5161,2903.0
2017-04-13 13:35:00,113.04,113.1,113.04,113.06,1202.0,104.5069,104.5623,104.5069,104.5253,1202.0
2017-04-13 13:40:00,113.06,113.09,112.95,112.95,2109.0,104.5253,104.5531,104.4237,104.4237,2109.0
2017-04-13 13:45:00,112.96,112.99,112.85,112.85,2700.0,104.4329,104.4606,104.3312,104.3312,2700.0
2017-04-13 13:50:00,112.89,112.98,112.88,112.94,1165.0,104.3682,104.4514,104.3589,104.4144,1165.0
2017-04-13 13:55:00,112.97,113.0,112.95,112.96,6353.0,104.4421,104.4699,104.4237,104.4329,6353.0
2017-04-13 14:00:00,112.96,113.01,112.9,112.96,3000.0,104.4329,104.4791,104.3774,104.4329,3000.0
2017-04-13 14:05:00,112.95,113.11,112.94,113.11,1727.0,104.4237,104.5716,104.4144,104.5716,1727.0
2017-04-13 14:10:00,113.14,113.17,113.04,113.06,2590.0,104.5993,104.627,104.5069,104.5253,2590.0
2017-04-13 14:15:00,113.05,113.09,113.04,113.09,5044.0,104.5161,104.5531,104.5069,104.5531,5044.0
2017-04-13 14:20:00,113.06,113.17,113.06,113.14,4108.0,104.5253,104.627,104.5253,104.5993,4108.0
2017-04-13 14:25:00,113.15,113.22,113.15,113.18,2583.0,104.6086,104.6733,104.6086,104.6363,2583.0
2017-04-13 14:30:00,113.17,113.25,113.17,113.25,2320.0,104.627,104.701,104.627,104.701,2320.0
2017-04-13 14:35:00,113.24,113.24,113.13,113.14,1100.0,104.6918,104.6918,104.5901,104.5993,1100.0
2017-04-13 14:40:00,113.15,113.18,113.05,113.11,5143.0,104.6086,104.6363,104.5161,104.5716,5143.0
2017-04-13 14:45:00,113.1,113.12,113.04,113.07,2500.0,104.5623,104.5808,104.5069,104.5346,2500.0
2017-04-13 14:50:00,113.06,113.1,113.0,113.07,4950.0,104.5253,104.5623,104.4699,104.5346,4950.0
2017-04-13 14:55:00,113.06,113.11,113.05,113.11,2310.0,104.5253,104.5716,104.5161,104.5716,2310.0
2017-04-13 15:00:00,113.1,113.13,113.08,113.09,2400.0,104.5623,104.5901,104.5438,104.5531,2400.0
2017-04-13 15:05:00,113.06,113.08,113.01,113.01,3700.0,104.5253,104.5438,104.4791,104.4791,3700.0
2017-04-13 15:10:00,113.0,113.0,112.91,112.93,5100.0,104.4699,104.4699,104.3867,104.4052,5100.0
2017-04-13 15:15:00,112.92,112.93,112.86,112.91,3386.0,104.3959,104.4052,104.3404,104.3867,3386.0
2017-04-13 15:20:00,112.91,112.95,112.89,112.92,5007.0,104.3867,104.4237,104.3682,104.3959,5007.0
2017-04-13 15:25:00,112.92,112.92,112.85,112.87,4509.0,104.3959,104.3959,104.3312,104.3497,4509.0
2017-04-13 15:30:00,112.86,112.88,112.72,112.72,6657.0,104.3404,104.3589,104.211,104.211,6657.0
2017-04-13 15:35:00,112.71,112.72,112.56,112.57,9837.0,104.2018,104.211,104.0631,104.0723,9837.0
2017-04-13 15:40:00,112.54,112.56,112.47,112.52,7562.0,104.0446,104.0631,103.9799,104.0261,7562.0
2017-04-13 15:45:00,112.5,112.73,112.48,112.7,24889.0,104.0076,104.2203,103.9891,104.1925,24889.0
2017-04-13 15:50:00,112.7,112.72,112.58,112.62,17633.0,104.1925,104.211,104.0816,104.1186,17633.0
2017-04-13 15:55:00,112.59,112.61,112.41,112.42,33785.0,104.0908,104.1093,103.9244,103.9337,33785.0
2017-04-17 09:30:00,113.14,113.37,113.14,113.37,8243.0,104.5993,104.8119,104.5993,104.8119,8243.0
2017-04-17 09:35:00,113.36,113.56,113.16,113.16,5512.0,104.8027,104.9876,104.6178,104.6178,5512.0
2017-04-17 09:40:00,113.19,113.22,112.93,112.99,3370.0,104.6455,104.6733,104.4052,104.4606,3370.0
2017-04-17 09:45:00,113.02,113.07,112.85,112.86,3942.0,104.4884,104.5346,104.3312,104.3404,3942.0
2017-04-17 09:50:00,112.91,113.07,112.91,113.0,6637.0,104.3867,104.5346,104.3867,104.4699,6637.0
2017-04-17 09:55:00,113.11,113.29,113.11,113.29,5490.0,104.5716,104.738,104.5716,104.738,5490.0
2017-04-17 10:00:00,113.25,113.34,113.23,113.34,4073.0,104.701,104.7842,104.6825,104.7842,4073.0
2017-04-17 10:05:00,113.34,113.36,113.27,113.29,5900.0,104.7842,104.8027,104.7195,104.738,5900.0
2017-04-17 10:10:00,113.28,113.29,113.19,113.21,3224.0,104.7287,104.738,104.6455,104.664,3224.0
2017-04-17 10:15:00,113.2,113.3,113.19,113.28,2500.0,104.6548,104.7472,104.6455,104.7287,2500.0
2017-04-17 10:20:00,113.28,113.33,113.2,113.25,2444.0,104.7287,104.775,104.6548,104.701,2444.0
2017-04-17 10:25:00,113.22,113.22,113.08,113.08,1000.0,104.6733,104.6733,104.5438,104.5438,1000.0
2017-04-17 10:30:00,113.12,113.23,113.1,113.17,3300.0,104.5808,104.6825,104.5623,104.627,3300.0
2017-04-17 10:35:00,113.14,113.19,113.08,113.12,4001.0,104.5993,104.6455,104.5438,104.5808,4001.0
2017-04-17 10:40:00,113.16,113.23,113.09,113.23,4113.0,104.6178,104.6825,104.5531,104.6825,4113.0
2017-04-17 10:45:00,113.21,113.26,113.2,113.26,1104.0,104.664,104.7103,104.6548,104.7103,1104.0
2017-04-17 10:50:00,113.27,113.27,113.15,113.26,5259.0,104.7195,104.7195,104.6086,104.7103,5259.0
2017-04-17 10:55:00,113.34,113.38,113.32,113.32,1400.0,104.7842,104.8212,104.7657,104.7657,1400.0
2017-04-17 11:00:00,113.38,113.39,113.3,113.34,3495.0,104.8212,104.8304,104.7472,104.7842,3495.0
2017-04-17 11:05:00,113.35,113.36,113.3,113.34,2817.0,104.7935,104.8027,104.7472,104.7842,2817.0
2017-04-17 11:10:00,113.4,113.43,113.38,113.4,3200.0,104.8397,104.8674,104.8212,104.8397,3200.0
2017-04-17 11:15:00,113.4,113.45,113.39,113.42,2270.0,104.8397,104.8859,104.8304,104.8582,2270.0
2017-04-17 11:20:00,113.49,113.53,113.47,113.52,3914.0,104.9229,104.9599,104.9044,104.9506,3914.0
2017-04-17 11:25:00,113.52,113.62,113.52,113.53,2200.0,104.9506,105.0431,104.9506,104.9599,2200.0
2017-04-17 11:30:00,113.55,113.57,113.51,113.51,617.0,104.9784,104.9969,104.9414,104.9414,617.0
2017-04-17 11:35:00,113.54,113.61,113.53,113.54,2400.0,104.9691,105.0338,104.9599,104.9691,2400.0
2017-04-17 11:40:00,113.59,113.59,113.51,113.51,2400.0,105.0153,105.0153,104.9414,104.9414,2400.0
2017-04-17 11:45:00,113.49,113.55,113.43,113.53,15678.0,104.9229,104.9784,104.8674,104.9599,15678.0
2017-04-17 11:50:00,113.54,113.65,113.54,113.64,28153.0,104.9691,105.0708,104.9691,105.0616,28153.0
2017-04-17 11:55:00,113.65,113.76,113.65,113.68,17532.0,105.0708,105.1725,105.0708,105.0985,17532.0
2017-04-17 12:00:00,113.68,113.76,113.67,113.71,3300.0,105.0985,105.1725,105.0893,105.1263,3300.0
2017-04-17 12:05:00,113.69,113.72,113.65,113.67,8944.0,105.1078,105.1355,105.0708,105.0893,8944.0
2017-04-17 12:10:00,113.67,113.67,113.55,113.63,4274.0,105.0893,105.0893,104.9784,105.0523,4274.0
2017-04-17 12:15:00,113.66,113.68,113.62,113.62,1613.0,105.0801,105.0985,105.0431,105.0431,1613.0
2017-04-17 12:20:00,113.63,113.69,113.62,113.69,3327.0,105.0523,105.1078,105.0431,105.1078,3327.0
2017-04-17 12:25:00,113.66,113.68,113.65,113.65,500.0,105.0801,105.0985,105.0708,105.0708,500.0
2017-04-17 12:30:00,113.64,113.68,113.62,113.68,1774.0,105.0616,105.0985,105.0431,105.0985,1774.0
2017-04-17 12:35:00,113.64,113.65,113.56,113.6,1733.0,105.0616,105.0708,104.9876,105.0246,1733.0
2017-04-17 12:40:00,113.61,113.65,113.57,113.65,3249.0,105.0338,105.0708,104.9969,105.0708,3249.0
2017-04-17 12:45:00,113.63,113.63,113.56,113.56,1300.0,105.0523,105.0523,104.9876,104.9876,1300.0
2017-04-17 12:50:00,113.54,113.61,113.54,113.56,2477.0,104.9691,105.0338,104.9691,104.9876,2477.0
2017-04-17 12:55:00,113.61,113.65,113.56,113.64,1300.0,105.0338,105.0708,104.9876,105.0616,1300.0
2017-04-17 13:00:00,113.62,113.62,113.58,113.58,2735.0,105.0431,105.0431,105.0061,105.0061,2735.0
2017-04-17 13:05:00,113.59,113.66,113.58,113.65,1000.0,105.0153,105.0801,105.0061,105.0708,1000.0
2017-04-17 13:10:00,113.66,113.7,113.61,113.62,3668.0,105.0801,105.117,105.0338,105.0431,3668.0
2017-04-17 13:15:00,113.62,113.67,113.61,113.67,1700.0,105.0431,105.0893,105.0338,105.0893,1700.0
2017-04-17 13:20:00,113.66,113.72,113.64,113.69,2600.0,105.0801,105.1355,105.0616,105.1078,2600.0
2017-04-17 13:25:00,113.7,113.76,113.7,113.76,1420.0,105.117,105.1725,105.117,105.1725,1420.0
2017-04-17 13:30:00,113.75,113.77,113.75,113.77,800.0,105.1633,105.1818,105.1633,105.1818,800.0
2017-04-17 13:35:00,113.75,113.75,113.7,113.72,1200.0,105.1633,105.1633,105.117,105.1355,1200.0
2017-04-17 13:40:00,113.75,113.75,113.69,113.7,700.0,105.1633,105.1633,105.1078,105.117,700.0
2017-04-17 13:45:00,113.69,113.71,113.68,113.71,903.0,105.1078,105.1263,105.0985,105.1263,903.0
2017-04-17 13:50:00,113.71,113.76,113.7,113.75,2538.0,105.1263,105.1725,105.117,105.1633,2538.0
2017-04-17 13:55:00,113.78,113.81,113.74,113.76,2909.0,105.191,105.2187,105.154,105.1725,2909.0
2017-04-17 14:00:00,113.81,113.87,113.79,113.87,3200.0,105.2187,105.2742,105.2002,105.2742,3200.0
2017-04-17 14:05:00,113.86,113.9,113.85,113.85,7429.0,105.265,105.3019,105.2557,105.2557,7429.0
2017-04-17 14:10:00,113.9,113.96,113.88,113.96,3196.0,105.3019,105.3574,105.2834,105.3574,3196.0
2017-04-17 14:15:00,113.93,113.94,113.86,113.86,5693.0,105.3297,105.3389,105.265,105.265,5693.0
2017-04-17 14:20:00,113.86,113.91,113.86,113.91,1039.0,105.265,105.3112,105.265,105.3112,1039.0
2017-04-17 14:25:00,113.91,113.91,113.8,113.8,2600.0,105.3112,105.3112,105.2095,105.2095,2600.0
2017-04-17 14:30:00,113.8,113.86,113.78,113.83,3068.0,105.2095,105.265,105.191,105.2372,3068.0
2017-04-17 14:35:00,113.86,113.91,113.84,113.91,4150.0,105.265,105.3112,105.2465,105.3112,4150.0
2017-04-17 14:40:00,113.9,113.96,113.9,113.95,3664.0,105.3019,105.3574,105.3019,105.3482,3664.0
2017-04-17 14:45:00,113.96,114.02,113.93,113.95,4123.0,105.3574,105.4129,105.3297,105.3482,4123.0
2017-04-17 14:50:00,113.95,113.97,113.94,113.96,1335.0,105.3482,105.3667,105.3389,105.3574,1335.0
2017-04-17 14:55:00,113.96,114.0,113.92,114.0,5420.0,105.3574,105.3944,105.3204,105.3944,5420.0
2017-04-17 15:00:00,113.99,114.0,113.92,113.92,7261.0,105.3851,105.3944,105.3204,105.3204,7261.0
2017-04-17 15:05:00,113.94,113.94,113.87,113.93,5111.0,105.3389,105.3389,105.2742,105.3297,5111.0
2017-04-17 15:10:00,113.91,113.96,113.89,113.96,1800.0,105.3112,105.3574,105.2927,105.3574,1800.0
2017-04-17 15:15:00,113.99,114.19,113.98,114.15,11829.0,105.3851,105.57,105.3759,105.5331,11829.0
2017-04-17 15:20:00,114.16,114.23,114.12,114.19,5101.0,105.5423,105.607,105.5053,105.57,5101.0
2017-04-17 15:25:00,114.19,114.24,114.17,114.2,5246.0,105.57,105.6163,105.5516,105.5793,5246.0
2017-04-17 15:30:00,114.2,114.22,114.19,114.19,3400.0,105.5793,105.5978,105.57,105.57,3400.0
2017-04-17 15:35:00,114.17,114.25,114.16,114.21,12004.0,105.5516,105.6255,105.5423,105.5885,12004.0
2017-04-17 15:40:00,114.22,114.28,114.22,114.26,9594.0,105.5978,105.6533,105.5978,105.6348,9594.0
2017-04-17 15:45:00,114.26,114.37,114.26,114.36,12131.0,105.6348,105.7365,105.6348,105.7272,12131.0
2017-04-17 15:50:00,114.37,114.39,114.29,114.31,15155.0,105.7365,105.755,105.6625,105.681,15155.0
2017-04-17 15:55:00,114.31,114.42,114.26,114.29,63680.0,105.681,105.7827,105.6348,105.6625,63680.0
2017-04-18 09:30:00,113.87,113.88,113.65,113.87,14561.0,105.2742,105.2834,105.0708,105.2742,14561.0
2017-04-18 09:35:00,113.84,114.17,113.64,114.1,5910.0,105.2465,105.5516,105.0616,105.4868,5910.0
2017-04-18 09:40:00,114.13,114.24,114.05,114.23,8204.0,105.5146,105.6163,105.4406,105.607,8204.0
2017-04-18 09:45:00,114.29,114.39,114.27,114.37,7110.0,105.6625,105.755,105.644,105.7365,7110.0
2017-04-18 09:50:00,114.37,114.75,114.35,114.44,29853.0,105.7365,106.0878,105.718,105.8012,29853.0
2017-04-18 09:55:00,114.46,114.64,114.46,114.64,3200.0,105.8197,105.9861,105.8197,105.9861,3200.0
2017-04-18 10:00:00,114.66,114.67,114.53,114.53,12616.0,106.0046,106.0138,105.8844,105.8844,12616.0
2017-04-18 10:05:00,114.56,114.58,114.31,114.31,14418.0,105.9121,105.9306,105.681,105.681,14418.0
2017-04-18 10:10:00,114.37,114.42,114.3,114.32,7362.0,105.7365,105.7827,105.6717,105.6902,7362.0
2017-04-18 10:15:00,114.35,114.47,114.14,114.15,4000.0,105.718,105.8289,105.5238,105.5331,4000.0
2017-04-18 10:20:00,114.15,114.33,114.06,114.32,13300.0,105.5331,105.6995,105.4499,105.6902,13300.0
2017-04-18 10:25:00,114.3,114.42,114.2,114.26,6600.0,105.6717,105.7827,105.5793,105.6348,6600.0
2017-04-18 10:30:00,114.26,114.31,114.14,114.23,7550.0,105.6348,105.681,105.5238,105.607,7550.0
2017-04-18 10:35:00,114.21,114.24,114.07,114.08,6500.0,105.5885,105.6163,105.4591,105.4684,6500.0
2017-04-18 10:40:00,114.08,114.25,114.08,114.25,5200.0,105.4684,105.6255,105.4684,105.6255,5200.0
2017-04-18 10:45:00,114.21,114.21,114.08,114.09,2767.0,105.5885,105.5885,105.4684,105.4776,2767.0
2017-04-18 10:50:00,114.07,114.07,113.94,113.94,3200.0,105.4591,105.4591,105.3389,105.3389,3200.0
2017-04-18 10:55:00,113.97,113.99,113.84,113.91,4180.0,105.3667,105.3851,105.2465,105.3112,4180.0
2017-04-18 11:00:00,113.93,113.93,113.82,113.82,2600.0,105.3297,105.3297,105.228,105.228,2600.0
2017-04-18 11:05:00,113.77,114.0,113.77,114.0,2912.0,105.1818,105.3944,105.1818,105.3944,2912.0
2017-04-18 11:10:00,114.06,114.16,114.03,114.09,3817.0,105.4499,105.5423,105.4221,105.4776,3817.0
2017-04-18 11:15:00,114.09,114.14,114.02,114.03,5711.0,105.4776,105.5238,105.4129,105.4221,5711.0
2017-04-18 11:20:00,114.04,114.05,113.95,113.98,5100.0,105.4314,105.4406,105.3482,105.3759,5100.0
2017-04-18 11:25:00,114.02,114.11,113.97,114.11,1940.0,105.4129,105.4961,105.3667,105.4961,1940.0
2017-04-18 11:30:00,114.11,114.12,113.88,113.88,4801.0,105.4961,105.5053,105.2834,105.2834,4801.0
2017-04-18 11:35:00,113.86,113.86,113.67,113.75,1700.0,105.265,105.265,105.0893,105.1633,1700.0
2017-04-18 11:40:00,113.7,113.81,113.6,113.66,5290.0,105.117,105.2187,105.0246,105.0801,5290.0
2017-04-18 11:45:00,113.66,113.66,113.57,113.63,2700.0,105.0801,105.0801,104.9969,105.0523,2700.0
2017-04-18 11:50:00,113.67,113.81,113.59,113.62,6151.0,105.0893,105.2187,105.0153,105.0431,6151.0
2017-04-18 11:55:00,113.59,113.64,113.4,113.4,8754.0,105.0153,105.0616,104.8397,104.8397,8754.0
2017-04-18 12:00:00,113.42,113.42,113.29,113.41,11072.0,104.8582,104.8582,104.738,104.8489,11072.0
2017-04-18 12:05:00,113.38,113.62,113.37,113.54,15663.0,104.8212,105.0431,104.8119,104.9691,15663.0
2017-04-18 12:10:00,113.55,113.63,113.53,113.55,2800.0,104.9784,105.0523,104.9599,104.9784,2800.0
2017-04-18 12:15:00,113.62,113.68,113.57,113.62,2925.0,105.0431,105.0985,104.9969,105.0431,2925.0
2017-04-18 12:20:00,113.65,113.79,113.65,113.78,2500.0,105.0708,105.2002,105.0708,105.191,2500.0
2017-04-18 12:25:00,113.76,113.77,113.72,113.75,3829.0,105.1725,105.1818,105.1355,105.1633,3829.0
2017-04-18 12:30:00,113.73,113.79,113.72,113.76,4200.0,105.1448,105.2002,105.1355,105.1725,4200.0
2017-04-18 12:35:00,113.75,113.76,113.63,113.63,4201.0,105.1633,105.1725,105.0523,105.0523,4201.0
2017-04-18 12:40:00,113.67,113.74,113.64,113.73,3998.0,105.0893,105.154,105.0616,105.1448,3998.0
2017-04-18 12:45:00,113.71,113.76,113.7,113.75,7303.0,105.1263,105.1725,105.117,105.1633,7303.0
2017-04-18 12:50:00,113.75,113.86,113.75,113.85,2643.0,105.1633,105.265,105.1633,105.2557,2643.0
2017-04-18 12:55:00,113.84,113.87,113.8,113.82,4442.0,105.2465,105.2742,105.2095,105.228,4442.0
2017-04-18 13:00:00,113.85,113.85,113.77,113.78,3022.0,105.2557,105.2557,105.1818,105.191,3022.0
2017-04-18 13:05:00,113.8,113.82,113.75,113.82,1225.0,105.2095,105.228,105.1633,105.228,1225.0
2017-04-18 13:10:00,113.83,113.95,113.82,113.95,2386.0,105.2372,105.3482,105.228,105.3482,2386.0
2017-04-18 13:15:00,113.98,114.02,113.92,113.98,2500.0,105.3759,105.4129,105.3204,105.3759,2500.0
2017-04-18 13:20:00,113.98,114.01,113.96,113.96,2067.0,105.3759,105.4036,105.3574,105.3574,2067.0
2017-04-18 13:25:00,113.94,114.03,113.93,114.0,2855.0,105.3389,105.4221,105.3297,105.3944,2855.0
2017-04-18 13:30:00,114.0,114.02,113.95,114.02,2711.0,105.3944,105.4129,105.3482,105.4129,2711.0
2017-04-18 13:35:00,114.06,114.06,113.97,114.01,2019.0,105.4499,105.4499,105.3667,105.4036,2019.0
2017-04-18 13:40:00,114.03,114.04,113.97,114.04,1200.0,105.4221,105.4314,105.3667,105.4314,1200.0
2017-04-18 13:45:00,114.04,114.04,113.97,114.04,5044.0,105.4314,105.4314,105.3667,105.4314,5044.0
2017-04-18 13:50:00,114.04,114.04,113.99,113.99,1718.0,105.4314,105.4314,105.3851,105.3851,1718.0
2017-04-18 13:55:00,114.0,114.02,113.93,113.98,3050.0,105.3944,105.4129,105.3297,105.3759,3050.0
2017-04-18 14:00:00,114.0,114.06,113.99,114.01,3000.0,105.3944,105.4499,105.3851,105.4036,3000.0
2017-04-18 14:05:00,114.03,114.04,113.99,114.03,2870.0,105.4221,105.4314,105.3851,105.4221,2870.0
2017-04-18 14:10:00,114.04,114.05,113.98,114.04,2685.0,105.4314,105.4406,105.3759,105.4314,2685.0
2017-04-18 14:15:00,114.04,114.07,114.02,114.07,6390.0,105.4314,105.4591,105.4129,105.4591,6390.0
2017-04-18 14:20:00,114.06,114.06,113.93,113.95,2700.0,105.4499,105.4499,105.3297,105.3482,2700.0
2017-04-18 14:25:00,113.93,114.0,113.89,114.0,16751.0,105.3297,105.3944,105.2927,105.3944,16751.0
2017-04-18 14:30:00,114.01,114.08,113.98,114.07,10025.0,105.4036,105.4684,105.3759,105.4591,10025.0
2017-04-18 14:35:00,114.07,114.13,114.04,114.04,5400.0,105.4591,105.5146,105.4314,105.4314,5400.0
2017-04-18 14:40:00,114.04,114.09,113.91,113.91,5822.0,105.4314,105.4776,105.3112,105.3112,5822.0
2017-04-18 14:45:00,113.94,113.97,113.91,113.94,3571.0,105.3389,105.3667,105.3112,105.3389,3571.0
2017-04-18 14:50:00,113.93,114.0,113.93,114.0,3163.0,105.3297,105.3944,105.3297,105.3944,3163.0
2017-04-18 14:55:00,114.05,114.06,113.96,114.06,3600.0,105.4406,105.4499,105.3574,105.4499,3600.0
2017-04-18 15:00:00,114.1,114.1,113.98,114.01,6141.0,105.4868,105.4868,105.3759,105.4036,6141.0
2017-04-18 15:05:00,114.03,114.1,114.03,114.08,4058.0,105.4221,105.4868,105.4221,105.4684,4058.0
2017-04-18 15:10:00,114.1,114.1,114.05,114.09,5604.0,105.4868,105.4868,105.4406,105.4776,5604.0
2017-04-18 15:15:00,114.09,114.14,114.06,114.14,6511.0,105.4776,105.5238,105.4499,105.5238,6511.0
2017-04-18 15:20:00,114.14,114.17,114.04,114.08,7249.0,105.5238,105.5516,105.4314,105.4684,7249.0
2017-04-18 15:25:00,114.09,114.18,114.09,114.11,6438.0,105.4776,105.5608,105.4776,105.4961,6438.0
2017-04-18 15:30:00,114.15,114.15,114.09,114.12,4775.0,105.5331,105.5331,105.4776,105.5053,4775.0
2017-04-18 15:35:00,114.12,114.18,114.12,114.15,5344.0,105.5053,105.5608,105.5053,105.5331,5344.0
2017-04-18 15:40:00,114.15,114.21,114.11,114.15,11605.0,105.5331,105.5885,105.4961,105.5331,11605.0
2017-04-18 15:45:00,114.13,114.17,114.08,114.16,14129.0,105.5146,105.5516,105.4684,105.5423,14129.0
2017-04-18 15:50:00,114.17,114.17,114.1,114.11,22262.0,105.5516,105.5516,105.4868,105.4961,22262.0
2017-04-18 15:55:00,114.1,114.19,114.08,114.14,45186.0,105.4868,105.57,105.4684,105.5238,45186.0
2017-04-19 09:30:00,114.43,114.88,114.43,114.75,7843.0,105.7919,106.208,105.7919,106.0878,7843.0
2017-04-19 09:35:00,114.9,114.9,114.69,114.69,1478.0,106.2265,106.2265,106.0323,106.0323,1478.0
2017-04-19 09:40:00,114.77,114.82,114.49,114.58,4701.0,106.1063,106.1525,105.8474,105.9306,4701.0
2017-04-19 09:45:00,114.61,114.61,114.48,114.51,3905.0,105.9583,105.9583,105.8382,105.8659,3905.0
2017-04-19 09:50:00,114.55,114.69,114.51,114.69,2720.0,105.9029,106.0323,105.8659,106.0323,2720.0
2017-04-19 09:55:00,114.8,114.84,114.71,114.75,8008.0,106.134,106.171,106.0508,106.0878,8008.0
2017-04-19 10:00:00,114.76,114.77,114.56,114.63,10040.0,106.097,106.1063,105.9121,105.9768,10040.0
2017-04-19 10:05:00,114.59,114.59,114.44,114.52,1404.0,105.9399,105.9399,105.8012,105.8751,1404.0
2017-04-19 10:10:00,114.49,114.58,114.39,114.48,7528.0,105.8474,105.9306,105.755,105.8382,7528.0
2017-04-19 10:15:00,114.45,114.45,114.38,114.44,2900.0,105.8104,105.8104,105.7457,105.8012,2900.0
2017-04-19 10:20:00,114.41,114.45,114.41,114.45,1000.0,105.7734,105.8104,105.7734,105.8104,1000.0
2017-04-19 10:25:00,114.45,114.55,114.45,114.5,2300.0,105.8104,105.9029,105.8104,105.8566,2300.0
2017-04-19 10:30:00,114.5,114.5,114.37,114.43,4000.0,105.8566,105.8566,105.7365,105.7919,4000.0
2017-04-19 10:35:00,114.43,114.47,114.38,114.4,3700.0,105.7919,105.8289,105.7457,105.7642,3700.0
2017-04-19 10:40:00,114.37,114.4,114.33,114.37,4408.0,105.7365,105.7642,105.6995,105.7365,4408.0
2017-04-19 10:45:00,114.37,114.37,114.28,114.28,3448.0,105.7365,105.7365,105.6533,105.6533,3448.0
2017-04-19 10:50:00,114.29,114.31,114.23,114.31,2200.0,105.6625,105.681,105.607,105.681,2200.0
2017-04-19 10:55:00,114.29,114.32,114.25,114.25,3200.0,105.6625,105.6902,105.6255,105.6255,3200.0
2017-04-19 11:00:00,114.32,114.36,114.23,114.25,4200.0,105.6902,105.7272,105.607,105.6255,4200.0
2017-04-19 11:05:00,114.23,114.26,114.2,114.2,2100.0,105.607,105.6348,105.5793,105.5793,2100.0
2017-04-19 11:10:00,114.2,114.35,114.15,114.35,3616.0,105.5793,105.718,105.5331,105.718,3616.0
2017-04-19 11:15:00,114.31,114.37,114.29,114.32,3567.0,105.681,105.7365,105.6625,105.6902,3567.0
2017-04-19 11:20:00,114.36,114.49,114.35,114.49,3626.0,105.7272,105.8474,105.718,105.8474,3626.0
2017-04-19 11:25:00,114.51,114.54,114.46,114.52,2100.0,105.8659,105.8936,105.8197,105.8751,2100.0
2017-04-19 11:30:00,114.55,114.55,114.47,114.5,1730.0,105.9029,105.9029,105.8289,105.8566,1730.0
2017-04-19 11:35:00,114.5,114.57,114.5,114.54,3681.0,105.8566,105.9214,105.8566,105.8936,3681.0
2017-04-19 11:40:00,114.54,114.54,114.49,114.51,1818.0,105.8936,105.8936,105.8474,105.8659,1818.0
2017-04-19 11:45:00,114.57,114.57,114.52,114.53,2385.0,105.9214,105.9214,105.8751,105.8844,2385.0
2017-04-19 11:50:00,114.54,114.57,114.54,114.55,1300.0,105.8936,105.9214,105.8936,105.9029,1300.0
2017-04-19 11:55:00,114.57,114.57,114.51,114.51,3700.0,105.9214,105.9214,105.8659,105.8659,3700.0
2017-04-19 12:00:00,114.51,114.54,114.45,114.45,3079.0,105.8659,105.8936,105.8104,105.8104,3079.0
2017-04-19 12:05:00,114.44,114.44,114.26,114.26,6006.0,105.8012,105.8012,105.6348,105.6348,6006.0
2017-04-19 12:10:00,114.22,114.48,114.19,114.44,19243.0,105.5978,105.8382,105.57,105.8012,19243.0
2017-04-19 12:15:00,114.45,114.51,114.42,114.45,5970.0,105.8104,105.8659,105.7827,105.8104,5970.0
2017-04-19 12:20:00,114.47,114.55,114.47,114.52,3101.0,105.8289,105.9029,105.8289,105.8751,3101.0
2017-04-19 12:25:00,114.53,114.56,114.48,114.48,4100.0,105.8844,105.9121,105.8382,105.8382,4100.0
2017-04-19 12:30:00,114.43,114.55,114.43,114.55,2563.0,105.7919,105.9029,105.7919,105.9029,2563.0
2017-04-19 12:35:00,114.59,114.59,114.53,114.57,2756.0,105.9399,105.9399,105.8844,105.9214,2756.0
2017-04-19 12:40:00,114.57,114.63,114.56,114.56,7787.0,105.9214,105.9768,105.9121,105.9121,7787.0
2017-04-19 12:45:00,114.55,114.57,114.55,114.56,600.0,105.9029,105.9214,105.9029,105.9121,600.0
2017-04-19 12:50:00,114.56,114.59,114.54,114.59,3050.0,105.9121,105.9399,105.8936,105.9399,3050.0
2017-04-19 12:55:00,114.64,114.66,114.62,114.62,2326.0,105.9861,106.0046,105.9676,105.9676,2326.0
2017-04-19 13:00:00,114.59,114.59,114.44,114.46,3355.0,105.9399,105.9399,105.8012,105.8197,3355.0
2017-04-19 13:05:00,114.44,114.44,114.36,114.36,2762.0,105.8012,105.8012,105.7272,105.7272,2762.0
2017-04-19 13:10:00,114.36,114.39,114.31,114.35,2928.0,105.7272,105.755,105.681,105.718,2928.0
2017-04-19 13:15:00,114.37,114.46,114.37,114.44,3124.0,105.7365,105.8197,105.7365,105.8012,3124.0
2017-04-19 13:20:00,114.5,114.58,114.5,114.52,1900.0,105.8566,105.9306,105.8566,105.8751,1900.0
2017-04-19 13:25:00,114.56,114.56,114.5,114.51,2000.0,105.9121,105.9121,105.8566,105.8659,2000.0
2017-04-19 13:30:00,114.49,114.53,114.48,114.53,2100.0,105.8474,105.8844,105.8382,105.8844,2100.0
2017-04-19 13:35:00,114.53,114.53,114.48,114.48,1500.0,105.8844,105.8844,105.8382,105.8382,1500.0
2017-04-19 13:40:00,114.46,114.53,114.39,114.52,7788.0,105.8197,105.8844,105.755,105.8751,7788.0
2017-04-19 13:45:00,114.51,114.58,114.49,114.58,2000.0,105.8659,105.9306,105.8474,105.9306,2000.0
2017-04-19 13:50:00,114.56,114.58,114.53,114.54,1439.0,105.9121,105.9306,105.8844,105.8936,1439.0
2017-04-19 13:55:00,114.53,114.58,114.5,114.53,3145.0,105.8844,105.9306,105.8566,105.8844,3145.0
2017-04-19 14:00:00,114.57,114.65,114.55,114.55,3600.0,105.9214,105.9953,105.9029,105.9029,3600.0
2017-04-19 14:05:00,114.57,114.57,114.48,114.49,3145.0,105.9214,105.9214,105.8382,105.8474,3145.0
2017-04-19 14:10:00,114.5,114.62,114.5,114.58,7600.0,105.8566,105.9676,105.8566,105.9306,7600.0
2017-04-19 14:15:00,114.55,114.56,114.45,114.48,6642.0,105.9029,105.9121,105.8104,105.8382,6642.0
2017-04-19 14:20:00,114.49,114.49,114.42,114.44,3885.0,105.8474,105.8474,105.7827,105.8012,3885.0
2017-04-19 14:25:00,114.4,114.55,114.4,114.52,4427.0,105.7642,105.9029,105.7642,105.8751,4427.0
2017-04-19 14:30:00,114.49,114.57,114.48,114.5,2872.0,105.8474,105.9214,105.8382,105.8566,2872.0
2017-04-19 14:35:00,114.49,114.52,114.47,114.5,5201.0,105.8474,105.8751,105.8289,105.8566,5201.0
2017-04-19 14:40:00,114.48,114.48,114.41,114.41,3500.0,105.8382,105.8382,105.7734,105.7734,3500.0
2017-04-19 14:45:00,114.4,114.44,114.31,114.31,6601.0,105.7642,105.8012,105.681,105.681,6601.0
2017-04-19 14:50:00,114.33,114.35,114.19,114.28,8905.0,105.6995,105.718,105.57,105.6533,8905.0
2017-04-19 14:55:00,114.28,114.37,114.26,114.34,4501.0,105.6533,105.7365,105.6348,105.7087,4501.0
2017-04-19 15:00:00,114.37,114.41,114.3,114.38,3756.0,105.7365,105.7734,105.6717,105.7457,3756.0
2017-04-19 15:05:00,114.39,114.42,114.33,114.4,4600.0,105.755,105.7827,105.6995,105.7642,4600.0
2017-04-19 15:10:00,114.44,114.46,114.4,114.41,4154.0,105.8012,105.8197,105.7642,105.7734,4154.0
2017-04-19 15:15:00,114.41,114.49,114.38,114.49,5942.0,105.7734,105.8474,105.7457,105.8474,5942.0
2017-04-19 15:20:00,114.48,114.48,114.37,114.41,3978.0,105.8382,105.8382,105.7365,105.7734,3978.0
2017-04-19 15:25:00,114.42,114.42,114.24,114.24,5676.0,105.7827,105.7827,105.6163,105.6163,5676.0
2017-04-19 15:30:00,114.24,114.29,114.18,114.23,6530.0,105.6163,105.6625,105.5608,105.607,6530.0
2017-04-19 15:35:00,114.22,114.33,114.21,114.33,7855.0,105.5978,105.6995,105.5885,105.6995,7855.0
2017-04-19 15:40:00,114.32,114.32,114.18,114.25,10471.0,105.6902,105.6902,105.5608,105.6255,10471.0
2017-04-19 15:45:00,114.23,114.29,114.21,114.25,14872.0,105.607,105.6625,105.5885,105.6255,14872.0
2017-04-19 15:50:00,114.26,114.33,114.21,114.31,19143.0,105.6348,105.6995,105.5885,105.681,19143.0
2017-04-19 15:55:00,114.32,114.39,114.28,114.36,37258.0,105.6902,105.755,105.6533,105.7272,37258.0
2017-04-20 09:30:00,114.71,115.25,114.71,114.74,29393.0,106.0508,106.55,106.0508,106.0785,29393.0
2017-04-20 09:35:00,114.83,115.06,114.78,114.94,2671.0,106.1617,106.3744,106.1155,106.2634,2671.0
2017-04-20 09:40:00,114.79,114.79,114.59,114.59,2432.0,106.1248,106.1248,105.9399,105.9399,2432.0
2017-04-20 09:45:00,114.59,114.67,114.52,114.62,3128.0,105.9399,106.0138,105.8751,105.9676,3128.0
2017-04-20 09:50:00,114.62,114.66,114.62,114.64,1700.0,105.9676,106.0046,105.9676,105.9861,1700.0
2017-04-20 09:55:00,114.63,114.63,114.47,114.58,4200.0,105.9768,105.9768,105.8289,105.9306,4200.0
2017-04-20 10:00:00,114.6,114.87,114.6,114.65,3348.0,105.9491,106.1987,105.9491,105.9953,3348.0
2017-04-20 10:05:00,114.66,114.66,114.53,114.63,509.0,106.0046,106.0046,105.8844,105.9768,509.0
2017-04-20 10:10:00,114.73,114.85,114.67,114.67,7600.0,106.0693,106.1802,106.0138,106.0138,7600.0
2017-04-20 10:15:00,114.69,114.81,114.69,114.76,2400.0,106.0323,106.1432,106.0323,106.097,2400.0
2017-04-20 10:20:00,114.85,114.88,114.72,114.82,2815.0,106.1802,106.208,106.06,106.1525,2815.0
2017-04-20 10:25:00,114.79,114.79,114.65,114.7,3278.0,106.1248,106.1248,105.9953,106.0415,3278.0
2017-04-20 10:30:00,114.71,114.72,114.59,114.66,3163.0,106.0508,106.06,105.9399,106.0046,3163.0
2017-04-20 10:35:00,114.66,114.66,114.56,114.62,2100.0,106.0046,106.0046,105.9121,105.9676,2100.0
2017-04-20 10:40:00,114.64,114.7,114.61,114.66,5060.0,105.9861,106.0415,105.9583,106.0046,5060.0
2017-04-20 10:45:00,114.73,114.79,114.71,114.76,9129.0,106.0693,106.1248,106.0508,106.097,9129.0
2017-04-20 10:50:00,114.76,114.86,114.76,114.83,1507.0,106.097,106.1895,106.097,106.1617,1507.0
2017-04-20 10:55:00,114.83,114.9,114.82,114.82,4581.0,106.1617,106.2265,106.1525,106.1525,4581.0
2017-04-20 11:00:00,114.79,114.79,114.7,114.73,3200.0,106.1248,106.1248,106.0415,106.0693,3200.0
2017-04-20 11:05:00,114.7,114.74,114.67,114.71,1700.0,106.0415,106.0785,106.0138,106.0508,1700.0
2017-04-20 11:10:00,114.75,114.81,114.75,114.76,2400.0,106.0878,106.1432,106.0878,106.097,2400.0
2017-04-20 11:15:00,114.73,114.77,114.68,114.76,2600.0,106.0693,106.1063,106.0231,106.097,2600.0
2017-04-20 11:20:00,114.75,114.79,114.72,114.79,2095.0,106.0878,106.1248,106.06,106.1248,2095.0
2017-04-20 11:25:00,114.79,114.9,114.79,114.84,1400.0,106.1248,106.2265,106.1248,106.171,1400.0
2017-04-20 11:30:00,114.84,114.9,114.83,114.9,1910.0,106.171,106.2265,106.1617,106.2265,1910.0
2017-04-20 11:35:00,114.84,114.93,114.84,114.91,1800.0,106.171,106.2542,106.171,106.2357,1800.0
2017-04-20 11:40:00,114.89,114.91,114.84,114.88,1530.0,106.2172,106.2357,106.171,106.208,1530.0
2017-04-20 11:45:00,114.88,114.98,114.84,114.98,3605.0,106.208,106.3004,106.171,106.3004,3605.0
2017-04-20 11:50:00,114.97,115.06,114.93,115.0,5760.0,106.2912,106.3744,106.2542,106.3189,5760.0
2017-04-20 11:55:00,114.99,115.02,114.93,114.93,1500.0,106.3097,106.3374,106.2542,106.2542,1500.0
2017-04-20 12:00:00,114.98,115.03,114.94,114.94,4650.0,106.3004,106.3466,106.2634,106.2634,4650.0
2017-04-20 12:05:00,114.98,115.08,114.98,115.06,5011.0,106.3004,106.3929,106.3004,106.3744,5011.0
2017-04-20 12:10:00,115.07,115.15,115.05,115.14,2288.0,106.3836,106.4576,106.3651,106.4483,2288.0
2017-04-20 12:15:00,115.16,115.17,115.13,115.15,2700.0,106.4668,106.4761,106.4391,106.4576,2700.0
2017-04-20 12:20:00,115.16,115.23,115.16,115.18,2962.0,106.4668,106.5315,106.4668,106.4853,2962.0
2017-04-20 12:25:00,115.17,115.2,115.15,115.18,900.0,106.4761,106.5038,106.4576,106.4853,900.0
2017-04-20 12:30:00,115.18,115.22,115.18,115.2,3761.0,106.4853,106.5223,106.4853,106.5038,3761.0
2017-04-20 12:35:00,115.19,115.28,115.19,115.23,3760.0,106.4946,106.5778,106.4946,106.5315,3760.0
2017-04-20 12:40:00,115.25,115.37,115.25,115.37,1900.0,106.55,106.661,106.55,106.661,1900.0
2017-04-20 12:45:00,115.38,115.38,115.31,115.34,1900.0,106.6702,106.6702,106.6055,106.6332,1900.0
2017-04-20 12:50:00,115.33,115.36,115.32,115.35,1818.0,106.624,106.6517,106.6147,106.6425,1818.0
2017-04-20 12:55:00,115.35,115.42,115.31,115.4,11113.0,106.6425,106.7072,106.6055,106.6887,11113.0
2017-04-20 13:00:00,115.4,115.53,115.39,115.45,3300.0,106.6887,106.8089,106.6795,106.7349,3300.0
2017-04-20 13:05:00,115.46,115.53,115.45,115.5,1800.0,106.7442,106.8089,106.7349,106.7812,1800.0
2017-04-20 13:10:00,115.47,115.5,115.44,115.48,2400.0,106.7534,106.7812,106.7257,106.7627,2400.0
2017-04-20 13:15:00,115.47,115.47,115.34,115.36,3081.0,106.7534,106.7534,106.6332,106.6517,3081.0
2017-04-20 13:20:00,115.38,115.41,115.36,115.39,1117.0,106.6702,106.698,106.6517,106.6795,1117.0
2017-04-20 13:25:00,115.4,115.52,115.37,115.45,5231.0,106.6887,106.7996,106.661,106.7349,5231.0
2017-04-20 13:30:00,115.44,115.53,115.44,115.53,1986.0,106.7257,106.8089,106.7257,106.8089,1986.0
2017-04-20 13:35:00,115.56,115.62,115.55,115.56,2824.0,106.8366,106.8921,106.8274,106.8366,2824.0
2017-04-20 13:40:00,115.61,115.71,115.6,115.67,2400.0,106.8829,106.9753,106.8736,106.9383,2400.0
2017-04-20 13:45:00,115.68,115.75,115.68,115.75,3509.0,106.9476,107.0123,106.9476,107.0123,3509.0
2017-04-20 13:50:00,115.79,115.86,115.76,115.79,3174.0,107.0493,107.114,107.0215,107.0493,3174.0
2017-04-20 13:55:00,115.79,115.91,115.77,115.84,3100.0,107.0493,107.1602,107.0308,107.0955,3100.0
2017-04-20 14:00:00,115.86,115.89,115.75,115.79,6096.0,107.114,107.1417,107.0123,107.0493,6096.0
2017-04-20 14:05:00,115.78,115.79,115.64,115.65,3800.0,107.04,107.0493,106.9106,106.9198,3800.0
2017-04-20 14:10:00,115.64,115.65,115.54,115.58,5424.0,106.9106,106.9198,106.8181,106.8551,5424.0
2017-04-20 14:15:00,115.56,115.7,115.55,115.64,8524.0,106.8366,106.9661,106.8274,106.9106,8524.0
2017-04-20 14:20:00,115.64,115.69,115.59,115.68,3103.0,106.9106,106.9568,106.8644,106.9476,3103.0
2017-04-20 14:25:00,115.67,115.7,115.62,115.66,4801.0,106.9383,106.9661,106.8921,106.9291,4801.0
2017-04-20 14:30:00,115.64,115.68,115.58,115.64,5411.0,106.9106,106.9476,106.8551,106.9106,5411.0
2017-04-20 14:35:00,115.66,115.71,115.64,115.67,4974.0,106.9291,106.9753,106.9106,106.9383,4974.0
2017-04-20 14:40:00,115.66,115.73,115.64,115.64,4301.0,106.9291,106.9938,106.9106,106.9106,4301.0
2017-04-20 14:45:00,115.68,115.68,115.59,115.68,2900.0,106.9476,106.9476,106.8644,106.9476,2900.0
2017-04-20 14:50:00,115.69,115.69,115.58,115.61,5123.0,106.9568,106.9568,106.8551,106.8829,5123.0
2017-04-20 14:55:00,115.61,115.62,115.54,115.55,4876.0,106.8829,106.8921,106.8181,106.8274,4876.0
2017-04-20 15:00:00,115.54,115.54,115.41,115.48,10215.0,106.8181,106.8181,106.698,106.7627,10215.0
2017-04-20 15:05:00,115.47,115.58,115.46,115.55,3163.0,106.7534,106.8551,106.7442,106.8274,3163.0
2017-04-20 15:10:00,115.57,115.6,115.54,115.56,3860.0,106.8459,106.8736,106.8181,106.8366,3860.0
2017-04-20 15:15:00,115.55,115.6,115.49,115.51,5300.0,106.8274,106.8736,106.7719,106.7904,5300.0
2017-04-20 15:20:00,115.48,115.48,115.37,115.4,6500.0,106.7627,106.7627,106.661,106.6887,6500.0
2017-04-20 15:25:00,115.41,115.49,115.4,115.47,7017.0,106.698,106.7719,106.6887,106.7534,7017.0
2017-04-20 15:30:00,115.46,115.61,115.46,115.59,12449.0,106.7442,106.8829,106.7442,106.8644,12449.0
2017-04-20 15:35:00,115.59,115.59,115.48,115.56,8672.0,106.8644,106.8644,106.7627,106.8366,8672.0
2017-04-20 15:40:00,115.54,115.62,115.51,115.61,12119.0,106.8181,106.8921,106.7904,106.8829,12119.0
2017-04-20 15:45:00,115.61,115.62,115.44,115.48,15423.0,106.8829,106.8921,106.7257,106.7627,15423.0
2017-04-20 15:50:00,115.48,115.55,115.48,115.5,16280.0,106.7627,106.8274,106.7627,106.7812,16280.0
2017-04-20 15:55:00,115.49,115.49,115.35,115.36,44186.0,106.7719,106.7719,106.6425,106.6517,44186.0
2017-04-21 09:30:00,115.39,115.39,114.28,115.17,49063.0,106.6795,106.6795,105.6533,106.4761,49063.0
2017-04-21 09:35:00,115.28,115.36,115.22,115.22,2400.0,106.5778,106.6517,106.5223,106.5223,2400.0
2017-04-21 09:40:00,115.3,115.46,115.3,115.43,3314.0,106.5963,106.7442,106.5963,106.7164,3314.0
2017-04-21 09:45:00,115.47,115.47,115.36,115.41,3800.0,106.7534,106.7534,106.6517,106.698,3800.0
2017-04-21 09:50:00,115.38,115.53,115.38,115.45,3404.0,106.6702,106.8089,106.6702,106.7349,3404.0
2017-04-21 09:55:00,115.46,115.55,115.46,115.55,2833.0,106.7442,106.8274,106.7442,106.8274,2833.0
2017-04-21 10:00:00,115.6,115.76,115.56,115.61,3021.0,106.8736,107.0215,106.8366,106.8829,3021.0
2017-04-21 10:05:00,115.63,115.67,115.56,115.66,1738.0,106.9013,106.9383,106.8366,106.9291,1738.0
2017-04-21 10:10:00,115.66,115.71,115.64,115.7,3800.0,106.9291,106.9753,106.9106,106.9661,3800.0
2017-04-21 10:15:00,115.69,115.75,115.68,115.74,4514.0,106.9568,107.0123,106.9476,107.003,4514.0
2017-04-21 10:20:00,115.79,115.82,115.64,115.71,3000.0,107.0493,107.077,106.9106,106.9753,3000.0
2017-04-21 10:25:00,115.69,115.69,115.61,115.62,900.0,106.9568,106.9568,106.8829,106.8921,900.0
2017-04-21 10:30:00,115.62,115.62,115.46,115.51,9284.0,106.8921,106.8921,106.7442,106.7904,9284.0
2017-04-21 10:35:00,115.51,115.52,115.42,115.45,4025.0,106.7904,106.7996,106.7072,106.7349,4025.0
2017-04-21 10:40:00,115.38,115.42,115.33,115.37,9462.0,106.6702,106.7072,106.624,106.661,9462.0
2017-04-21 10:45:00,115.38,115.39,115.28,115.3,8214.0,106.6702,106.6795,106.5778,106.5963,8214.0
2017-04-21 10:50:00,115.29,115.34,115.23,115.34,4394.0,106.587,106.6332,106.5315,106.6332,4394.0
2017-04-21 10:55:00,115.32,115.32,115.19,115.28,8580.0,106.6147,106.6147,106.4946,106.5778,8580.0
2017-04-21 11:00:00,115.31,115.31,115.13,115.16,3000.0,106.6055,106.6055,106.4391,106.4668,3000.0
2017-04-21 11:05:00,115.15,115.16,115.05,115.11,4226.0,106.4576,106.4668,106.3651,106.4206,4226.0
2017-04-21 11:10:00,115.11,115.14,115.03,115.03,3300.0,106.4206,106.4483,106.3466,106.3466,3300.0
2017-04-21 11:15:00,115.03,115.08,114.97,115.08,2750.0,106.3466,106.3929,106.2912,106.3929,2750.0
2017-04-21 11:20:00,115.12,115.12,115.04,115.04,1348.0,106.4298,106.4298,106.3559,106.3559,1348.0
2017-04-21 11:25:00,115.06,115.12,115.06,115.08,1760.0,106.3744,106.4298,106.3744,106.3929,1760.0
2017-04-21 11:30:00,115.11,115.23,115.1,115.18,2010.0,106.4206,106.5315,106.4114,106.4853,2010.0
2017-04-21 11:35:00,115.22,115.25,115.18,115.18,2726.0,106.5223,106.55,106.4853,106.4853,2726.0
2017-04-21 11:40:00,115.15,115.24,115.15,115.22,1900.0,106.4576,106.5408,106.4576,106.5223,1900.0
2017-04-21 11:45:00,115.26,115.29,115.24,115.24,2610.0,106.5593,106.587,106.5408,106.5408,2610.0
2017-04-21 11:50:00,115.22,115.27,115.22,115.27,1200.0,106.5223,106.5685,106.5223,106.5685,1200.0
2017-04-21 11:55:00,115.29,115.31,115.27,115.28,8173.0,106.587,106.6055,106.5685,106.5778,8173.0
2017-04-21 12:00:00,115.28,115.3,115.24,115.24,2400.0,106.5778,106.5963,106.5408,106.5408,2400.0
2017-04-21 12:05:00,115.23,115.25,115.17,115.17,1100.0,106.5315,106.55,106.4761,106.4761,1100.0
2017-04-21 12:10:00,115.21,115.24,115.06,115.06,3100.0,106.5131,106.5408,106.3744,106.3744,3100.0
2017-04-21 12:15:00,115.03,115.11,115.01,115.09,2200.0,106.3466,106.4206,106.3281,106.4021,2200.0
2017-04-21 12:20:00,115.11,115.15,115.1,115.1,1300.0,106.4206,106.4576,106.4114,106.4114,1300.0
2017-04-21 12:25:00,115.14,115.18,115.14,115.14,1096.0,106.4483,106.4853,106.4483,106.4483,1096.0
2017-04-21 12:30:00,115.12,115.15,115.1,115.12,900.0,106.4298,106.4576,106.4114,106.4298,900.0
2017-04-21 12:35:00,115.13,115.15,115.1,115.15,1500.0,106.4391,106.4576,106.4114,106.4576,1500.0
2017-04-21 12:40:00,115.15,115.18,115.15,115.16,645.0,106.4576,106.4853,106.4576,106.4668,645.0
2017-04-21 12:45:00,115.14,115.17,115.08,115.08,1800.0,106.4483,106.4761,106.3929,106.3929,1800.0
2017-04-21 12:50:00,115.11,115.14,115.07,115.07,900.0,106.4206,106.4483,106.3836,106.3836,900.0
2017-04-21 12:55:00,115.08,115.08,115.01,115.02,1805.0,106.3929,106.3929,106.3281,106.3374,1805.0
2017-04-21 13:00:00,115.03,115.08,115.01,115.04,2600.0,106.3466,106.3929,106.3281,106.3559,2600.0
2017-04-21 13:05:00,115.05,115.07,115.0,115.0,2380.0,106.3651,106.3836,106.3189,106.3189,2380.0
2017-04-21 13:10:00,114.99,114.99,114.77,114.8,8606.0,106.3097,106.3097,106.1063,106.134,8606.0
2017-04-21 13:15:00,114.8,114.84,114.75,114.75,2147.0,106.134,106.171,106.0878,106.0878,2147.0
2017-04-21 13:20:00,114.73,114.84,114.73,114.82,1600.0,106.0693,106.171,106.0693,106.1525,1600.0
2017-04-21 13:25:00,114.84,114.86,114.75,114.78,5800.0,106.171,106.1895,106.0878,106.1155,5800.0
2017-04-21 13:30:00,114.79,114.86,114.78,114.79,6950.0,106.1248,106.1895,106.1155,106.1248,6950.0
2017-04-21 13:35:00,114.79,114.79,114.73,114.73,3700.0,106.1248,106.1248,106.0693,106.0693,3700.0
2017-04-21 13:40:00,114.73,114.81,114.73,114.81,1500.0,106.0693,106.1432,106.0693,106.1432,1500.0
2017-04-21 13:45:00,114.81,114.83,114.79,114.82,1100.0,106.1432,106.1617,106.1248,106.1525,1100.0
2017-04-21 13:50:00,114.81,114.84,114.81,114.84,3306.0,106.1432,106.171,106.1432,106.171,3306.0
2017-04-21 13:55:00,114.86,115.12,114.86,115.07,5300.0,106.1895,106.4298,106.1895,106.3836,5300.0
2017-04-21 14:00:00,115.08,115.12,115.01,115.01,1400.0,106.3929,106.4298,106.3281,106.3281,1400.0
2017-04-21 14:05:00,115.02,115.07,115.01,115.06,3421.0,106.3374,106.3836,106.3281,106.3744,3421.0
2017-04-21 14:10:00,115.06,115.12,115.05,115.12,5637.0,106.3744,106.4298,106.3651,106.4298,5637.0
2017-04-21 14:15:00,115.1,115.11,114.98,115.02,3700.0,106.4114,106.4206,106.3004,106.3374,3700.0
2017-04-21 14:20:00,115.0,115.11,115.0,115.11,2856.0,106.3189,106.4206,106.3189,106.4206,2856.0
2017-04-21 14:25:00,115.13,115.16,115.11,115.11,1634.0,106.4391,106.4668,106.4206,106.4206,1634.0
2017-04-21 14:30:00,115.1,115.14,115.1,115.14,3348.0,106.4114,106.4483,106.4114,106.4483,3348.0
2017-04-21 14:35:00,115.16,115.19,115.11,115.14,2393.0,106.4668,106.4946,106.4206,106.4483,2393.0
2017-04-21 14:40:00,115.13,115.13,115.06,115.07,10895.0,106.4391,106.4391,106.3744,106.3836,10895.0
2017-04-21 14:45:00,115.06,115.16,115.06,115.12,4616.0,106.3744,106.4668,106.3744,106.4298,4616.0
2017-04-21 14:50:00,115.07,115.1,115.04,115.09,4100.0,106.3836,106.4114,106.3559,106.4021,4100.0
2017-04-21 14:55:00,115.08,115.17,115.05,115.15,3127.0,106.3929,106.4761,106.3651,106.4576,3127.0
2017-04-21 15:00:00,115.14,115.17,115.07,115.11,3545.0,106.4483,106.4761,106.3836,106.4206,3545.0
2017-04-21 15:05:00,115.11,115.13,114.98,115.06,3500.0,106.4206,106.4391,106.3004,106.3744,3500.0
2017-04-21 15:10:00,115.06,115.06,114.98,115.06,3805.0,106.3744,106.3744,106.3004,106.3744,3805.0
2017-04-21 15:15:00,115.04,115.05,115.0,115.03,2700.0,106.3559,106.3651,106.3189,106.3466,2700.0
2017-04-21 15:20:00,115.05,115.06,115.0,115.04,5665.0,106.3651,106.3744,106.3189,106.3559,5665.0
2017-04-21 15:25:00,115.01,115.11,115.0,115.11,6335.0,106.3281,106.4206,106.3189,106.4206,6335.0
2017-04-21 15:30:00,115.11,115.12,114.96,114.96,12434.0,106.4206,106.4298,106.2819,106.2819,12434.0
2017-04-21 15:35:00,114.99,115.16,114.98,115.12,8705.0,106.3097,106.4668,106.3004,106.4298,8705.0
2017-04-21 15:40:00,115.12,115.18,115.09,115.15,9301.0,106.4298,106.4853,106.4021,106.4576,9301.0
2017-04-21 15:45:00,115.16,115.22,115.11,115.22,24889.0,106.4668,106.5223,106.4206,106.5223,24889.0
2017-04-21 15:50:00,115.21,115.22,115.08,115.16,28950.0,106.5131,106.5223,106.3929,106.4668,28950.0
2017-04-21 15:55:00,115.17,115.19,115.04,115.05,54575.0,106.4761,106.4946,106.3559,106.3651,54575.0
2017-04-24 09:30:00,116.61,116.98,116.45,116.87,12784.0,107.8074,108.1494,107.6594,108.0477,12784.0
2017-04-24 09:35:00,116.81,116.84,116.65,116.82,5205.0,107.9923,108.02,107.8443,108.0015,5205.0
2017-04-24 09:40:00,116.86,117.2,116.85,117.18,28971.0,108.0385,108.3528,108.0293,108.3343,28971.0
2017-04-24 09:45:00,117.09,117.22,117.07,117.1,9380.0,108.2511,108.3713,108.2326,108.2604,9380.0
2017-04-24 09:50:00,117.04,117.16,117.01,117.11,4560.0,108.2049,108.3158,108.1772,108.2696,4560.0
2017-04-24 09:55:00,117.16,117.25,117.09,117.1,5200.0,108.3158,108.3991,108.2511,108.2604,5200.0
2017-04-24 10:00:00,117.11,117.18,117.02,117.17,5870.0,108.2696,108.3343,108.1864,108.3251,5870.0
2017-04-24 10:05:00,117.11,117.19,116.92,116.92,3884.0,108.2696,108.3436,108.094,108.094,3884.0
2017-04-24 10:10:00,116.92,117.05,116.87,117.05,2991.0,108.094,108.2142,108.0477,108.2142,2991.0
2017-04-24 10:15:00,116.99,117.04,116.92,117.02,5162.0,108.1587,108.2049,108.094,108.1864,5162.0
2017-04-24 10:20:00,117.0,117.2,116.99,117.17,14465.0,108.1679,108.3528,108.1587,108.3251,14465.0
2017-04-24 10:25:00,117.18,117.27,117.04,117.25,23723.0,108.3343,108.4175,108.2049,108.3991,23723.0
2017-04-24 10:30:00,117.25,117.32,117.2,117.25,19912.0,108.3991,108.4638,108.3528,108.3991,19912.0
2017-04-24 10:35:00,117.25,117.34,117.24,117.29,4800.0,108.3991,108.4823,108.3898,108.436,4800.0
2017-04-24 10:40:00,117.28,117.4,117.25,117.33,4500.0,108.4268,108.5377,108.3991,108.473,4500.0
2017-04-24 10:45:00,117.33,117.35,117.28,117.3,2989.0,108.473,108.4915,108.4268,108.4453,2989.0
2017-04-24 10:50:00,117.31,117.33,117.25,117.28,5109.0,108.4545,108.473,108.3991,108.4268,5109.0
2017-04-24 10:55:00,117.27,117.27,117.15,117.15,4575.0,108.4175,108.4175,108.3066,108.3066,4575.0
2017-04-24 11:00:00,117.15,117.15,117.0,117.07,9023.0,108.3066,108.3066,108.1679,108.2326,9023.0
2017-04-24 11:05:00,117.09,117.21,117.09,117.19,14930.0,108.2511,108.3621,108.2511,108.3436,14930.0
2017-04-24 11:10:00,117.18,117.21,117.1,117.13,6400.0,108.3343,108.3621,108.2604,108.2881,6400.0
2017-04-24 11:15:00,117.15,117.15,117.0,117.06,19520.0,108.3066,108.3066,108.1679,108.2234,19520.0
2017-04-24 11:20:00,117.03,117.04,116.98,117.03,3200.0,108.1957,108.2049,108.1494,108.1957,3200.0
2017-04-24 11:25:00,116.98,117.04,116.94,117.04,4672.0,108.1494,108.2049,108.1125,108.2049,4672.0
2017-04-24 11:30:00,117.01,117.01,116.92,116.99,4376.0,108.1772,108.1772,108.094,108.1587,4376.0
2017-04-24 11:35:00,116.99,117.04,116.92,117.02,3835.0,108.1587,108.2049,108.094,108.1864,3835.0
2017-04-24 11:40:00,117.01,117.01,116.84,116.9,4161.0,108.1772,108.1772,108.02,108.0755,4161.0
2017-04-24 11:45:00,116.92,117.02,116.89,117.0,10543.0,108.094,108.1864,108.0662,108.1679,10543.0
2017-04-24 11:50:00,116.96,116.98,116.91,116.93,7622.0,108.1309,108.1494,108.0847,108.1032,7622.0
2017-04-24 11:55:00,116.92,117.01,116.89,116.97,7557.0,108.094,108.1772,108.0662,108.1402,7557.0
2017-04-24 12:00:00,116.96,117.05,116.96,117.05,4799.0,108.1309,108.2142,108.1309,108.2142,4799.0
2017-04-24 12:05:00,117.01,117.11,117.0,117.07,2800.0,108.1772,108.2696,108.1679,108.2326,2800.0
2017-04-24 12:10:00,117.07,117.12,117.05,117.06,2300.0,108.2326,108.2789,108.2142,108.2234,2300.0
2017-04-24 12:15:00,117.0,117.11,117.0,117.07,3780.0,108.1679,108.2696,108.1679,108.2326,3780.0
2017-04-24 12:20:00,117.06,117.1,117.03,117.08,2572.0,108.2234,108.2604,108.1957,108.2419,2572.0
2017-04-24 12:25:00,117.1,117.11,117.05,117.11,3930.0,108.2604,108.2696,108.2142,108.2696,3930.0
2017-04-24 12:30:00,117.08,117.08,117.05,117.08,1546.0,108.2419,108.2419,108.2142,108.2419,1546.0
2017-04-24 12:35:00,117.08,117.27,117.05,117.25,18728.0,108.2419,108.4175,108.2142,108.3991,18728.0
2017-04-24 12:40:00,117.25,117.26,117.11,117.11,7400.0,108.3991,108.4083,108.2696,108.2696,7400.0
2017-04-24 12:45:00,117.13,117.15,117.11,117.12,1234.0,108.2881,108.3066,108.2696,108.2789,1234.0
2017-04-24 12:50:00,117.12,117.19,117.12,117.19,2619.0,108.2789,108.3436,108.2789,108.3436,2619.0
2017-04-24 12:55:00,117.12,117.17,117.1,117.11,3026.0,108.2789,108.3251,108.2604,108.2696,3026.0
2017-04-24 13:00:00,117.13,117.2,117.13,117.2,1100.0,108.2881,108.3528,108.2881,108.3528,1100.0
2017-04-24 13:05:00,117.18,117.21,117.16,117.18,3200.0,108.3343,108.3621,108.3158,108.3343,3200.0
2017-04-24 13:10:00,117.17,117.25,117.17,117.21,4425.0,108.3251,108.3991,108.3251,108.3621,4425.0
2017-04-24 13:15:00,117.23,117.29,117.2,117.29,5402.0,108.3806,108.436,108.3528,108.436,5402.0
2017-04-24 13:20:00,117.29,117.36,117.28,117.32,4639.0,108.436,108.5008,108.4268,108.4638,4639.0
2017-04-24 13:25:00,117.34,117.37,117.32,117.37,2100.0,108.4823,108.51,108.4638,108.51,2100.0
2017-04-24 13:30:00,117.36,117.36,117.31,117.31,3601.0,108.5008,108.5008,108.4545,108.4545,3601.0
2017-04-24 13:35:00,117.3,117.33,117.25,117.28,3899.0,108.4453,108.473,108.3991,108.4268,3899.0
2017-04-24 13:40:00,117.3,117.32,117.28,117.29,3161.0,108.4453,108.4638,108.4268,108.436,3161.0
2017-04-24 13:45:00,117.29,117.36,117.28,117.36,4915.0,108.436,108.5008,108.4268,108.5008,4915.0
2017-04-24 13:50:00,117.33,117.36,117.26,117.33,3571.0,108.473,108.5008,108.4083,108.473,3571.0
2017-04-24 13:55:00,117.32,117.4,117.31,117.36,3076.0,108.4638,108.5377,108.4545,108.5008,3076.0
2017-04-24 14:00:00,117.38,117.38,117.21,117.21,3580.0,108.5192,108.5192,108.3621,108.3621,3580.0
2017-04-24 14:05:00,117.23,117.35,117.22,117.35,7470.0,108.3806,108.4915,108.3713,108.4915,7470.0
2017-04-24 14:10:00,117.35,117.41,117.32,117.4,9682.0,108.4915,108.547,108.4638,108.5377,9682.0
2017-04-24 14:15:00,117.42,117.57,117.42,117.53,9868.0,108.5562,108.6949,108.5562,108.6579,9868.0
2017-04-24 14:20:00,117.55,117.58,117.46,117.54,6521.0,108.6764,108.7041,108.5932,108.6672,6521.0
2017-04-24 14:25:00,117.53,117.57,117.5,117.56,5700.0,108.6579,108.6949,108.6302,108.6857,5700.0
2017-04-24 14:30:00,117.58,117.58,117.52,117.57,6880.0,108.7041,108.7041,108.6487,108.6949,6880.0
2017-04-24 14:35:00,117.55,117.56,117.51,117.55,6631.0,108.6764,108.6857,108.6394,108.6764,6631.0
2017-04-24 14:40:00,117.54,117.57,117.51,117.55,8813.0,108.6672,108.6949,108.6394,108.6764,8813.0
2017-04-24 14:45:00,117.55,117.6,117.53,117.59,6919.0,108.6764,108.7226,108.6579,108.7134,6919.0
2017-04-24 14:50:00,117.58,117.7,117.56,117.64,9272.0,108.7041,108.8151,108.6857,108.7596,9272.0
2017-04-24 14:55:00,117.64,117.74,117.62,117.71,12367.0,108.7596,108.8521,108.7411,108.8243,12367.0
2017-04-24 15:00:00,117.72,117.8,117.71,117.8,9602.0,108.8336,108.9075,108.8243,108.9075,9602.0
2017-04-24 15:05:00,117.82,117.91,117.81,117.9,15742.0,108.926,109.0092,108.9168,109.0,15742.0
2017-04-24 15:10:00,117.91,118.05,117.87,118.02,20976.0,109.0092,109.1387,108.9723,109.1109,20976.0
2017-04-24 15:15:00,118.01,118.08,117.98,118.03,16245.0,109.1017,109.1664,109.0739,109.1202,16245.0
2017-04-24 15:20:00,118.03,118.09,118.02,118.08,10250.0,109.1202,109.1756,109.1109,109.1664,10250.0
2017-04-24 15:25:00,118.06,118.11,118.05,118.1,15534.0,109.1479,109.1941,109.1387,109.1849,15534.0
2017-04-24 15:30:00,118.09,118.12,118.05,118.05,19543.0,109.1756,109.2034,109.1387,109.1387,19543.0
2017-04-24 15:35:00,118.06,118.06,117.94,117.94,14380.0,109.1479,109.1479,109.037,109.037,14380.0
2017-04-24 15:40:00,117.94,117.94,117.85,117.9,21220.0,109.037,109.037,108.9538,109.0,21220.0
2017-04-24 15:45:00,117.91,117.96,117.72,117.74,23485.0,109.0092,109.0555,108.8336,108.8521,23485.0
2017-04-24 15:50:00,117.75,117.78,117.72,117.77,22826.0,108.8613,108.889,108.8336,108.8798,22826.0
2017-04-24 15:55:00,117.77,117.78,117.7,117.72,60548.0,108.8798,108.889,108.8151,108.8336,60548.0
2017-04-25 09:30:00,116.76,118.0,116.57,118.0,34741.0,107.946,109.0924,107.7704,109.0924,34741.0
2017-04-25 09:35:00,117.99,118.08,117.82,117.98,11136.0,109.0832,109.1664,108.926,109.0739,11136.0
2017-04-25 09:40:00,118.06,118.22,118.05,118.05,8787.0,109.1479,109.2958,109.1387,109.1387,8787.0
2017-04-25 09:45:00,118.15,118.29,118.07,118.2,5038.0,109.2311,109.3605,109.1572,109.2773,5038.0
2017-04-25 09:50:00,118.29,118.33,118.23,118.23,3200.0,109.3605,109.3975,109.3051,109.3051,3200.0
2017-04-25 09:55:00,118.24,118.39,118.23,118.37,5258.0,109.3143,109.453,109.3051,109.4345,5258.0
2017-04-25 10:00:00,118.36,118.38,118.3,118.31,4500.0,109.4253,109.4438,109.3698,109.379,4500.0
2017-04-25 10:05:00,118.34,118.72,118.34,118.55,7715.0,109.4068,109.7581,109.4068,109.6009,7715.0
2017-04-25 10:10:00,118.52,118.57,118.47,118.49,4227.0,109.5732,109.6194,109.527,109.5455,4227.0
2017-04-25 10:15:00,118.5,118.55,118.28,118.39,8000.0,109.5547,109.6009,109.3513,109.453,8000.0
2017-04-25 10:20:00,118.36,118.62,118.36,118.62,7672.0,109.4253,109.6656,109.4253,109.6656,7672.0
2017-04-25 10:25:00,118.59,118.62,118.55,118.62,3800.0,109.6379,109.6656,109.6009,109.6656,3800.0
2017-04-25 10:30:00,118.6,118.74,118.6,118.69,9995.0,109.6471,109.7766,109.6471,109.7304,9995.0
2017-04-25 10:35:00,118.69,118.85,118.69,118.84,15803.0,109.7304,109.8783,109.7304,109.869,15803.0
2017-04-25 10:40:00,118.81,118.88,118.6,118.6,17305.0,109.8413,109.906,109.6471,109.6471,17305.0
2017-04-25 10:45:00,118.54,118.59,118.51,118.59,4000.0,109.5917,109.6379,109.5639,109.6379,4000.0
2017-04-25 10:50:00,118.55,118.79,118.55,118.73,16084.0,109.6009,109.8228,109.6009,109.7673,16084.0
2017-04-25 10:55:00,118.72,118.73,118.65,118.67,5769.0,109.7581,109.7673,109.6934,109.7119,5769.0
2017-04-25 11:00:00,118.64,118.66,118.59,118.63,5541.0,109.6841,109.7026,109.6379,109.6749,5541.0
2017-04-25 11:05:00,118.65,118.69,118.6,118.6,4100.0,109.6934,109.7304,109.6471,109.6471,4100.0
2017-04-25 11:10:00,118.6,118.61,118.44,118.53,8741.0,109.6471,109.6564,109.4992,109.5824,8741.0
2017-04-25 11:15:00,118.51,118.64,118.5,118.63,9600.0,109.5639,109.6841,109.5547,109.6749,9600.0
2017-04-25 11:20:00,118.63,118.63,118.52,118.52,5048.0,109.6749,109.6749,109.5732,109.5732,5048.0
2017-04-25 11:25:00,118.53,118.56,118.44,118.47,8824.0,109.5824,109.6102,109.4992,109.527,8824.0
2017-04-25 11:30:00,118.48,118.5,118.33,118.36,5466.0,109.5362,109.5547,109.3975,109.4253,5466.0
2017-04-25 11:35:00,118.36,118.36,118.18,118.22,3779.0,109.4253,109.4253,109.2589,109.2958,3779.0
2017-04-25 11:40:00,118.23,118.26,118.15,118.18,4910.0,109.3051,109.3328,109.2311,109.2589,4910.0
2017-04-25 11:45:00,118.17,118.22,118.17,118.21,2296.0,109.2496,109.2958,109.2496,109.2866,2296.0
2017-04-25 11:50:00,118.21,118.24,118.19,118.21,4685.0,109.2866,109.3143,109.2681,109.2866,4685.0
2017-04-25 11:55:00,118.24,118.39,118.24,118.39,6783.0,109.3143,109.453,109.3143,109.453,6783.0
2017-04-25 12:00:00,118.4,118.48,118.4,118.43,5879.0,109.4622,109.5362,109.4622,109.49,5879.0
2017-04-25 12:05:00,118.45,118.45,118.4,118.44,3200.0,109.5085,109.5085,109.4622,109.4992,3200.0
2017-04-25 12:10:00,118.43,118.43,118.26,118.3,5112.0,109.49,109.49,109.3328,109.3698,5112.0
2017-04-25 12:15:00,118.32,118.38,118.27,118.31,16632.0,109.3883,109.4438,109.3421,109.379,16632.0
2017-04-25 12:20:00,118.33,118.35,118.3,118.34,2900.0,109.3975,109.416,109.3698,109.4068,2900.0
2017-04-25 12:25:00,118.38,118.38,118.26,118.28,1800.0,109.4438,109.4438,109.3328,109.3513,1800.0
2017-04-25 12:30:00,118.25,118.26,118.13,118.14,3500.0,109.3236,109.3328,109.2126,109.2219,3500.0
2017-04-25 12:35:00,118.09,118.09,118.04,118.04,5825.0,109.1756,109.1756,109.1294,109.1294,5825.0
2017-04-25 12:40:00,118.05,118.1,117.99,118.1,3582.0,109.1387,109.1849,109.0832,109.1849,3582.0
2017-04-25 12:45:00,118.11,118.15,118.1,118.14,1501.0,109.1941,109.2311,109.1849,109.2219,1501.0
2017-04-25 12:50:00,118.15,118.17,118.11,118.14,3301.0,109.2311,109.2496,109.1941,109.2219,3301.0
2017-04-25 12:55:00,118.13,118.16,118.06,118.06,3239.0,109.2126,109.2404,109.1479,109.1479,3239.0
2017-04-25 13:00:00,118.05,118.11,118.05,118.11,3910.0,109.1387,109.1941,109.1387,109.1941,3910.0
2017-04-25 13:05:00,118.12,118.16,118.1,118.14,4081.0,109.2034,109.2404,109.1849,109.2219,4081.0
2017-04-25 13:10:00,118.16,118.24,118.16,118.23,2700.0,109.2404,109.3143,109.2404,109.3051,2700.0
2017-04-25 13:15:00,118.25,118.28,118.21,118.28,5350.0,109.3236,109.3513,109.2866,109.3513,5350.0
2017-04-25 13:20:00,118.29,118.36,118.28,118.35,3814.0,109.3605,109.4253,109.3513,109.416,3814.0
2017-04-25 13:25:00,118.34,118.36,118.29,118.36,4270.0,109.4068,109.4253,109.3605,109.4253,4270.0
2017-04-25 13:30:00,118.35,118.39,118.33,118.37,3100.0,109.416,109.453,109.3975,109.4345,3100.0
2017-04-25 13:35:00,118.39,118.39,118.35,118.37,2300.0,109.453,109.453,109.416,109.4345,2300.0
2017-04-25 13:40:00,118.35,118.41,118.33,118.41,2755.0,109.416,109.4715,109.3975,109.4715,2755.0
2017-04-25 13:45:00,118.42,118.43,118.38,118.41,4801.0,109.4807,109.49,109.4438,109.4715,4801.0
2017-04-25 13:50:00,118.39,118.41,118.38,118.4,2650.0,109.453,109.4715,109.4438,109.4622,2650.0
2017-04-25 13:55:00,118.4,118.4,118.28,118.31,3198.0,109.4622,109.4622,109.3513,109.379,3198.0
2017-04-25 14:00:00,118.29,118.36,118.28,118.31,2961.0,109.3605,109.4253,109.3513,109.379,2961.0
2017-04-25 14:05:00,118.32,118.35,118.3,118.33,3884.0,109.3883,109.416,109.3698,109.3975,3884.0
2017-04-25 14:10:00,118.33,118.44,118.31,118.39,9392.0,109.3975,109.4992,109.379,109.453,9392.0
2017-04-25 14:15:00,118.4,118.42,118.35,118.36,2300.0,109.4622,109.4807,109.416,109.4253,2300.0
2017-04-25 14:20:00,118.33,118.34,118.25,118.27,3080.0,109.3975,109.4068,109.3236,109.3421,3080.0
2017-04-25 14:25:00,118.28,118.31,118.25,118.25,11124.0,109.3513,109.379,109.3236,109.3236,11124.0
2017-04-25 14:30:00,118.26,118.3,118.25,118.28,8200.0,109.3328,109.3698,109.3236,109.3513,8200.0
2017-04-25 14:35:00,118.29,118.29,118.25,118.27,5967.0,109.3605,109.3605,109.3236,109.3421,5967.0
2017-04-25 14:40:00,118.27,118.3,118.25,118.27,12737.0,109.3421,109.3698,109.3236,109.3421,12737.0
2017-04-25 14:45:00,118.27,118.28,118.19,118.19,7842.0,109.3421,109.3513,109.2681,109.2681,7842.0
2017-04-25 14:50:00,118.19,118.2,118.15,118.16,7273.0,109.2681,109.2773,109.2311,109.2404,7273.0
2017-04-25 14:55:00,118.14,118.16,118.04,118.08,8101.0,109.2219,109.2404,109.1294,109.1664,8101.0
2017-04-25 15:00:00,118.08,118.13,118.05,118.09,7795.0,109.1664,109.2126,109.1387,109.1756,7795.0
2017-04-25 15:05:00,118.09,118.13,118.05,118.08,8805.0,109.1756,109.2126,109.1387,109.1664,8805.0
2017-04-25 15:10:00,118.09,118.11,118.01,118.1,7702.0,109.1756,109.1941,109.1017,109.1849,7702.0
2017-04-25 15:15:00,118.11,118.11,118.07,118.09,6215.0,109.1941,109.1941,109.1572,109.1756,6215.0
2017-04-25 15:20:00,118.08,118.12,118.02,118.12,15272.0,109.1664,109.2034,109.1109,109.2034,15272.0
2017-04-25 15:25:00,118.11,118.23,118.1,118.23,8738.0,109.1941,109.3051,109.1849,109.3051,8738.0
2017-04-25 15:30:00,118.23,118.24,118.17,118.17,11279.0,109.3051,109.3143,109.2496,109.2496,11279.0
2017-04-25 15:35:00,118.18,118.21,118.05,118.05,10144.0,109.2589,109.2866,109.1387,109.1387,10144.0
2017-04-25 15:40:00,118.08,118.15,118.07,118.1,12939.0,109.1664,109.2311,109.1572,109.1849,12939.0
2017-04-25 15:45:00,118.1,118.1,118.0,118.09,21240.0,109.1849,109.1849,109.0924,109.1756,21240.0
2017-04-25 15:50:00,118.09,118.11,118.04,118.09,24426.0,109.1756,109.1941,109.1294,109.1756,24426.0
2017-04-25 15:55:00,118.08,118.17,118.05,118.06,34246.0,109.1664,109.2496,109.1387,109.1479,34246.0
2017-04-26 09:30:00,117.97,118.5,117.97,118.45,9061.0,109.0647,109.5547,109.0647,109.5085,9061.0
2017-04-26 09:35:00,118.29,118.43,118.14,118.28,4196.0,109.3605,109.49,109.2219,109.3513,4196.0
2017-04-26 09:40:00,118.26,118.37,118.23,118.29,2500.0,109.3328,109.4345,109.3051,109.3605,2500.0
2017-04-26 09:45:00,118.3,118.4,118.26,118.33,4400.0,109.3698,109.4622,109.3328,109.3975,4400.0
2017-04-26 09:50:00,118.3,118.37,118.24,118.24,2200.0,109.3698,109.4345,109.3143,109.3143,2200.0
2017-04-26 09:55:00,118.31,118.31,118.2,118.22,1700.0,109.379,109.379,109.2773,109.2958,1700.0
2017-04-26 10:00:00,118.17,118.27,118.15,118.15,1803.0,109.2496,109.3421,109.2311,109.2311,1803.0
2017-04-26 10:05:00,118.2,118.26,118.19,118.26,1214.0,109.2773,109.3328,109.2681,109.3328,1214.0
2017-04-26 10:10:00,118.28,118.36,118.2,118.3,3120.0,109.3513,109.4253,109.2773,109.3698,3120.0
2017-04-26 10:15:00,118.32,118.45,118.3,118.4,3630.0,109.3883,109.5085,109.3698,109.4622,3630.0
2017-04-26 10:20:00,118.39,118.45,118.38,118.38,4149.0,109.453,109.5085,109.4438,109.4438,4149.0
2017-04-26 10:25:00,118.39,118.52,118.37,118.37,8151.0,109.453,109.5732,109.4345,109.4345,8151.0
2017-04-26 10:30:00,118.37,118.44,118.32,118.33,3100.0,109.4345,109.4992,109.3883,109.3975,3100.0
2017-04-26 10:35:00,118.31,118.36,118.24,118.29,5704.0,109.379,109.4253,109.3143,109.3605,5704.0
2017-04-26 10:40:00,118.3,118.31,118.27,118.31,5187.0,109.3698,109.379,109.3421,109.379,5187.0
2017-04-26 10:45:00,118.28,118.37,118.24,118.35,5300.0,109.3513,109.4345,109.3143,109.416,5300.0
2017-04-26 10:50:00,118.36,118.44,118.35,118.39,7126.0,109.4253,109.4992,109.416,109.453,7126.0
2017-04-26 10:55:00,118.37,118.45,118.37,118.43,3500.0,109.4345,109.5085,109.4345,109.49,3500.0
2017-04-26 11:00:00,118.43,118.6,118.39,118.57,10514.0,109.49,109.6471,109.453,109.6194,10514.0
2017-04-26 11:05:00,118.58,118.61,118.52,118.56,4392.0,109.6287,109.6564,109.5732,109.6102,4392.0
2017-04-26 11:10:00,118.59,118.63,118.56,118.58,4200.0,109.6379,109.6749,109.6102,109.6287,4200.0
2017-04-26 11:15:00,118.59,118.64,118.57,118.64,8401.0,109.6379,109.6841,109.6194,109.6841,8401.0
2017-04-26 11:20:00,118.66,118.91,118.66,118.9,7244.0,109.7026,109.9337,109.7026,109.9245,7244.0
2017-04-26 11:25:00,118.93,119.09,118.93,119.01,4800.0,109.9522,110.1002,109.9522,110.0262,4800.0
2017-04-26 11:30:00,119.01,119.08,119.0,119.01,2300.0,110.0262,110.0909,110.017,110.0262,2300.0
2017-04-26 11:35:00,118.96,118.97,118.89,118.9,1099.0,109.98,109.9892,109.9153,109.9245,1099.0
2017-04-26 11:40:00,118.89,118.89,118.78,118.79,1600.0,109.9153,109.9153,109.8136,109.8228,1600.0
2017-04-26 11:45:00,118.8,118.83,118.5,118.5,2405.0,109.832,109.8598,109.5547,109.5547,2405.0
2017-04-26 11:50:00,118.5,118.64,118.5,118.58,1500.0,109.5547,109.6841,109.5547,109.6287,1500.0
2017-04-26 11:55:00,118.58,118.65,118.55,118.63,3625.0,109.6287,109.6934,109.6009,109.6749,3625.0
2017-04-26 12:00:00,118.64,118.75,118.63,118.7,1829.0,109.6841,109.7858,109.6749,109.7396,1829.0
2017-04-26 12:05:00,118.71,118.72,118.66,118.66,2700.0,109.7488,109.7581,109.7026,109.7026,2700.0
2017-04-26 12:10:00,118.66,118.78,118.66,118.75,3000.0,109.7026,109.8136,109.7026,109.7858,3000.0
2017-04-26 12:15:00,118.84,118.94,118.82,118.87,4389.0,109.869,109.9615,109.8505,109.8968,4389.0
2017-04-26 12:20:00,118.84,118.92,118.77,118.77,1600.0,109.869,109.943,109.8043,109.8043,1600.0
2017-04-26 12:25:00,118.8,118.85,118.77,118.85,1503.0,109.832,109.8783,109.8043,109.8783,1503.0
2017-04-26 12:30:00,118.8,118.8,118.69,118.72,1900.0,109.832,109.832,109.7304,109.7581,1900.0
2017-04-26 12:35:00,118.73,118.78,118.71,118.78,2000.0,109.7673,109.8136,109.7488,109.8136,2000.0
2017-04-26 12:40:00,118.8,118.82,118.73,118.75,1800.0,109.832,109.8505,109.7673,109.7858,1800.0
2017-04-26 12:45:00,118.76,118.85,118.76,118.76,4300.0,109.7951,109.8783,109.7951,109.7951,4300.0
2017-04-26 12:50:00,118.75,118.88,118.75,118.88,1500.0,109.7858,109.906,109.7858,109.906,1500.0
2017-04-26 12:55:00,118.89,119.01,118.86,118.99,3853.0,109.9153,110.0262,109.8875,110.0077,3853.0
2017-04-26 13:00:00,118.98,119.01,118.95,118.98,1100.0,109.9985,110.0262,109.9707,109.9985,1100.0
2017-04-26 13:05:00,119.04,119.08,119.02,119.08,2614.0,110.0539,110.0909,110.0354,110.0909,2614.0
2017-04-26 13:10:00,119.05,119.07,119.01,119.04,2900.0,110.0632,110.0817,110.0262,110.0539,2900.0
2017-04-26 13:15:00,119.03,119.05,119.0,119.02,3100.0,110.0447,110.0632,110.017,110.0354,3100.0
2017-04-26 13:20:00,119.03,119.03,118.98,119.03,2950.0,110.0447,110.0447,109.9985,110.0447,2950.0
2017-04-26 13:25:00,118.95,118.95,118.92,118.92,1000.0,109.9707,109.9707,109.943,109.943,1000.0
2017-04-26 13:30:00,118.9,118.9,118.8,118.82,1723.0,109.9245,109.9245,109.832,109.8505,1723.0
2017-04-26 13:35:00,118.82,118.94,118.79,118.94,3770.0,109.8505,109.9615,109.8228,109.9615,3770.0
2017-04-26 13:40:00,118.88,118.99,118.79,118.99,3905.0,109.906,110.0077,109.8228,110.0077,3905.0
2017-04-26 13:45:00,118.97,118.97,118.63,118.73,6300.0,109.9892,109.9892,109.6749,109.7673,6300.0
2017-04-26 13:50:00,118.69,118.86,118.66,118.86,2100.0,109.7304,109.8875,109.7026,109.8875,2100.0
2017-04-26 13:55:00,118.77,118.77,118.66,118.7,2000.0,109.8043,109.8043,109.7026,109.7396,2000.0
2017-04-26 14:00:00,118.66,118.66,118.58,118.61,9028.0,109.7026,109.7026,109.6287,109.6564,9028.0
2017-04-26 14:05:00,118.6,118.69,118.54,118.69,3400.0,109.6471,109.7304,109.5917,109.7304,3400.0
2017-04-26 14:10:00,118.69,118.76,118.69,118.75,3892.0,109.7304,109.7951,109.7304,109.7858,3892.0
2017-04-26 14:15:00,118.79,118.82,118.74,118.78,4157.0,109.8228,109.8505,109.7766,109.8136,4157.0
2017-04-26 14:20:00,118.74,118.84,118.73,118.82,4123.0,109.7766,109.869,109.7673,109.8505,4123.0
2017-04-26 14:25:00,118.78,118.87,118.78,118.83,3000.0,109.8136,109.8968,109.8136,109.8598,3000.0
2017-04-26 14:30:00,118.81,118.97,118.81,118.94,3716.0,109.8413,109.9892,109.8413,109.9615,3716.0
2017-04-26 14:35:00,118.92,118.94,118.88,118.89,2800.0,109.943,109.9615,109.906,109.9153,2800.0
2017-04-26 14:40:00,118.88,119.02,118.88,119.0,2439.0,109.906,110.0354,109.906,110.017,2439.0
2017-04-26 14:45:00,118.98,119.07,118.97,119.01,4877.0,109.9985,110.0817,109.9892,110.0262,4877.0
2017-04-26 14:50:00,119.03,119.06,118.98,118.98,1700.0,110.0447,110.0724,109.9985,109.9985,1700.0
2017-04-26 14:55:00,118.96,118.96,118.86,118.91,2521.0,109.98,109.98,109.8875,109.9337,2521.0
2017-04-26 15:00:00,118.89,118.96,118.84,118.96,5489.0,109.9153,109.98,109.869,109.98,5489.0
2017-04-26 15:05:00,118.92,119.01,118.91,119.0,1581.0,109.943,110.0262,109.9337,110.017,1581.0
2017-04-26 15:10:00,118.98,119.06,118.97,119.03,5582.0,109.9985,110.0724,109.9892,110.0447,5582.0
2017-04-26 15:15:00,119.02,119.03,118.96,118.98,7721.0,110.0354,110.0447,109.98,109.9985,7721.0
2017-04-26 15:20:00,118.98,119.02,118.94,118.97,7361.0,109.9985,110.0354,109.9615,109.9892,7361.0
2017-04-26 15:25:00,118.98,119.01,118.94,118.99,8340.0,109.9985,110.0262,109.9615,110.0077,8340.0
2017-04-26 15:30:00,119.0,119.0,118.86,118.88,7600.0,110.017,110.017,109.8875,109.906,7600.0
2017-04-26 15:35:00,118.86,118.88,118.78,118.79,11682.0,109.8875,109.906,109.8136,109.8228,11682.0
2017-04-26 15:40:00,118.78,118.92,118.75,118.88,16845.0,109.8136,109.943,109.7858,109.906,16845.0
2017-04-26 15:45:00,118.88,118.9,118.76,118.78,22499.0,109.906,109.9245,109.7951,109.8136,22499.0
2017-04-26 15:50:00,118.78,118.81,118.71,118.72,21809.0,109.8136,109.8413,109.7488,109.7581,21809.0
2017-04-26 15:55:00,118.72,118.86,118.72,118.77,42808.0,109.7581,109.8875,109.7581,109.8043,42808.0
2017-04-27 09:30:00,119.0,119.11,118.86,118.91,9464.0,110.017,110.1186,109.8875,109.9337,9464.0
2017-04-27 09:35:00,118.88,119.15,118.88,119.0,1100.0,109.906,110.1556,109.906,110.017,1100.0
2017-04-27 09:40:00,118.98,118.98,118.9,118.97,2690.0,109.9985,109.9985,109.9245,109.9892,2690.0
2017-04-27 09:45:00,119.03,119.13,118.95,119.08,1491.0,110.0447,110.1371,109.9707,110.0909,1491.0
2017-04-27 09:50:00,119.04,119.05,118.82,118.87,4100.0,110.0539,110.0632,109.8505,109.8968,4100.0
2017-04-27 09:55:00,118.97,118.97,118.94,118.97,300.0,109.9892,109.9892,109.9615,109.9892,300.0
2017-04-27 10:00:00,119.01,119.18,119.0,119.18,2541.0,110.0262,110.1834,110.017,110.1834,2541.0
2017-04-27 10:05:00,119.23,119.32,119.09,119.21,6295.0,110.2296,110.3128,110.1002,110.2111,6295.0
2017-04-27 10:10:00,119.2,119.54,119.2,119.54,2500.0,110.2019,110.5162,110.2019,110.5162,2500.0
2017-04-27 10:15:00,119.56,119.56,119.4,119.42,2550.0,110.5347,110.5347,110.3868,110.4052,2550.0
2017-04-27 10:20:00,119.43,119.53,119.42,119.5,2600.0,110.4145,110.5069,110.4052,110.4792,2600.0
2017-04-27 10:25:00,119.47,119.47,119.32,119.32,2500.0,110.4515,110.4515,110.3128,110.3128,2500.0
2017-04-27 10:30:00,119.35,119.41,119.22,119.41,3198.0,110.3405,110.396,110.2203,110.396,3198.0
2017-04-27 10:35:00,119.39,119.48,119.37,119.48,1000.0,110.3775,110.4607,110.359,110.4607,1000.0
2017-04-27 10:40:00,119.46,119.46,119.27,119.27,2711.0,110.4422,110.4422,110.2666,110.2666,2711.0
2017-04-27 10:45:00,119.34,119.38,119.13,119.13,2810.0,110.3313,110.3683,110.1371,110.1371,2810.0
2017-04-27 10:50:00,119.13,119.16,118.99,118.99,2846.0,110.1371,110.1649,110.0077,110.0077,2846.0
2017-04-27 10:55:00,118.99,119.11,118.97,119.11,4459.0,110.0077,110.1186,109.9892,110.1186,4459.0
2017-04-27 11:00:00,119.11,119.28,119.06,119.24,3463.0,110.1186,110.2758,110.0724,110.2388,3463.0
2017-04-27 11:05:00,119.25,119.28,119.16,119.18,3499.0,110.2481,110.2758,110.1649,110.1834,3499.0
2017-04-27 11:10:00,119.21,119.25,119.17,119.23,8129.0,110.2111,110.2481,110.1741,110.2296,8129.0
2017-04-27 11:15:00,119.21,119.29,119.18,119.29,3222.0,110.2111,110.2851,110.1834,110.2851,3222.0
2017-04-27 11:20:00,119.3,119.31,119.25,119.29,2600.0,110.2943,110.3036,110.2481,110.2851,2600.0
2017-04-27 11:25:00,119.29,119.32,119.16,119.2,3911.0,110.2851,110.3128,110.1649,110.2019,3911.0
2017-04-27 11:30:00,119.22,119.22,119.14,119.19,1000.0,110.2203,110.2203,110.1464,110.1926,1000.0
2017-04-27 11:35:00,119.18,119.19,119.07,119.11,1900.0,110.1834,110.1926,110.0817,110.1186,1900.0
2017-04-27 11:40:00,119.06,119.14,119.0,119.11,3468.0,110.0724,110.1464,110.017,110.1186,3468.0
2017-04-27 11:45:00,119.12,119.14,119.0,119.0,2300.0,110.1279,110.1464,110.017,110.017,2300.0
2017-04-27 11:50:00,119.03,119.07,118.98,119.07,2800.0,110.0447,110.0817,109.9985,110.0817,2800.0
2017-04-27 11:55:00,119.07,119.14,119.01,119.11,2792.0,110.0817,110.1464,110.0262,110.1186,2792.0
2017-04-27 12:00:00,119.14,119.22,119.14,119.22,1308.0,110.1464,110.2203,110.1464,110.2203,1308.0
2017-04-27 12:05:00,119.21,119.27,119.15,119.27,1560.0,110.2111,110.2666,110.1556,110.2666,1560.0
2017-04-27 12:10:00,119.22,119.28,119.22,119.23,2200.0,110.2203,110.2758,110.2203,110.2296,2200.0
2017-04-27 12:15:00,119.23,119.31,119.22,119.22,1661.0,110.2296,110.3036,110.2203,110.2203,1661.0
2017-04-27 12:20:00,119.22,119.26,119.14,119.21,2300.0,110.2203,110.2573,110.1464,110.2111,2300.0
2017-04-27 12:25:00,119.19,119.21,119.16,119.21,3238.0,110.1926,110.2111,110.1649,110.2111,3238.0
2017-04-27 12:30:00,119.2,119.3,119.19,119.3,2214.0,110.2019,110.2943,110.1926,110.2943,2214.0
2017-04-27 12:35:00,119.27,119.3,119.23,119.27,4326.0,110.2666,110.2943,110.2296,110.2666,4326.0
2017-04-27 12:40:00,119.3,119.34,119.3,119.33,1704.0,110.2943,110.3313,110.2943,110.322,1704.0
2017-04-27 12:45:00,119.36,119.44,119.36,119.44,2459.0,110.3498,110.4237,110.3498,110.4237,2459.0
2017-04-27 12:50:00,119.41,119.52,119.38,119.5,3604.0,110.396,110.4977,110.3683,110.4792,3604.0
2017-04-27 12:55:00,119.5,119.59,119.49,119.59,1859.0,110.4792,110.5624,110.47,110.5624,1859.0
2017-04-27 13:00:00,119.62,119.62,119.53,119.54,1701.0,110.5901,110.5901,110.5069,110.5162,1701.0
2017-04-27 13:05:00,119.5,119.57,119.47,119.49,700.0,110.4792,110.5439,110.4515,110.47,700.0
2017-04-27 13:10:00,119.54,119.61,119.54,119.56,1503.0,110.5162,110.5809,110.5162,110.5347,1503.0
2017-04-27 13:15:00,119.51,119.6,119.5,119.58,2200.0,110.4885,110.5717,110.4792,110.5532,2200.0
2017-04-27 13:20:00,119.6,119.63,119.55,119.55,2017.0,110.5717,110.5994,110.5254,110.5254,2017.0
2017-04-27 13:25:00,119.58,119.6,119.57,119.58,1100.0,110.5532,110.5717,110.5439,110.5532,1100.0
2017-04-27 13:30:00,119.57,119.6,119.52,119.57,1598.0,110.5439,110.5717,110.4977,110.5439,1598.0
2017-04-27 13:35:00,119.54,119.56,119.5,119.5,1448.0,110.5162,110.5347,110.4792,110.4792,1448.0
2017-04-27 13:40:00,119.5,119.52,119.45,119.45,4347.0,110.4792,110.4977,110.433,110.433,4347.0
2017-04-27 13:45:00,119.44,119.53,119.44,119.51,4418.0,110.4237,110.5069,110.4237,110.4885,4418.0
2017-04-27 13:50:00,119.5,119.54,119.45,119.48,3200.0,110.4792,110.5162,110.433,110.4607,3200.0
2017-04-27 13:55:00,119.5,119.58,119.47,119.55,5000.0,110.4792,110.5532,110.4515,110.5254,5000.0
2017-04-27 14:00:00,119.56,119.6,119.53,119.53,3496.0,110.5347,110.5717,110.5069,110.5069,3496.0
2017-04-27 14:05:00,119.52,119.54,119.48,119.52,5978.0,110.4977,110.5162,110.4607,110.4977,5978.0
2017-04-27 14:10:00,119.53,119.54,119.5,119.54,2725.0,110.5069,110.5162,110.4792,110.5162,2725.0
2017-04-27 14:15:00,119.57,119.61,119.57,119.61,900.0,110.5439,110.5809,110.5439,110.5809,900.0
2017-04-27 14:20:00,119.59,119.61,119.55,119.58,6934.0,110.5624,110.5809,110.5254,110.5532,6934.0
2017-04-27 14:25:00,119.54,119.59,119.52,119.59,1300.0,110.5162,110.5624,110.4977,110.5624,1300.0
2017-04-27 14:30:00,119.57,119.67,119.57,119.64,4600.0,110.5439,110.6364,110.5439,110.6086,4600.0
2017-04-27 14:35:00,119.66,119.66,119.62,119.64,4211.0,110.6271,110.6271,110.5901,110.6086,4211.0
2017-04-27 14:40:00,119.62,119.65,119.59,119.62,4392.0,110.5901,110.6179,110.5624,110.5901,4392.0
2017-04-27 14:45:00,119.63,119.65,119.61,119.62,5100.0,110.5994,110.6179,110.5809,110.5901,5100.0
2017-04-27 14:50:00,119.63,119.63,119.55,119.6,4969.0,110.5994,110.5994,110.5254,110.5717,4969.0
2017-04-27 14:55:00,119.61,119.64,119.61,119.63,1000.0,110.5809,110.6086,110.5809,110.5994,1000.0
2017-04-27 15:00:00,119.64,119.64,119.54,119.55,3244.0,110.6086,110.6086,110.5162,110.5254,3244.0
2017-04-27 15:05:00,119.55,119.57,119.5,119.51,6049.0,110.5254,110.5439,110.4792,110.4885,6049.0
2017-04-27 15:10:00,119.54,119.58,119.54,119.56,3826.0,110.5162,110.5532,110.5162,110.5347,3826.0
2017-04-27 15:15:00,119.57,119.62,119.49,119.5,6017.0,110.5439,110.5901,110.47,110.4792,6017.0
2017-04-27 15:20:00,119.47,119.5,119.45,119.48,3101.0,110.4515,110.4792,110.433,110.4607,3101.0
2017-04-27 15:25:00,119.47,119.49,119.46,119.48,2513.0,110.4515,110.47,110.4422,110.4607,2513.0
2017-04-27 15:30:00,119.48,119.56,119.48,119.5,5251.0,110.4607,110.5347,110.4607,110.4792,5251.0
2017-04-27 15:35:00,119.5,119.5,119.4,119.43,4997.0,110.4792,110.4792,110.3868,110.4145,4997.0
2017-04-27 15:40:00,119.43,119.45,119.42,119.42,6976.0,110.4145,110.433,110.4052,110.4052,6976.0
2017-04-27 15:45:00,119.41,119.43,119.29,119.3,16388.0,110.396,110.4145,110.2851,110.2943,16388.0
2017-04-27 15:50:00,119.3,119.39,119.27,119.35,13241.0,110.2943,110.3775,110.2666,110.3405,13241.0
2017-04-27 15:55:00,119.34,119.45,119.3,119.43,24218.0,110.3313,110.433,110.2943,110.4145,24218.0
2017-04-28 09:30:00,119.44,119.44,118.87,119.15,9032.0,110.4237,110.4237,109.8968,110.1556,9032.0
2017-04-28 09:35:00,119.11,119.16,118.93,118.93,1100.0,110.1186,110.1649,109.9522,109.9522,1100.0
2017-04-28 09:40:00,118.92,118.97,118.8,118.8,3100.0,109.943,109.9892,109.832,109.832,3100.0
2017-04-28 09:45:00,118.76,118.81,118.61,118.75,4058.0,109.7951,109.8413,109.6564,109.7858,4058.0
2017-04-28 09:50:00,118.75,118.96,118.75,118.96,1983.0,109.7858,109.98,109.7858,109.98,1983.0
2017-04-28 09:55:00,118.98,119.33,118.97,119.28,3957.0,109.9985,110.322,109.9892,110.2758,3957.0
2017-04-28 10:00:00,119.26,119.26,119.11,119.16,2100.0,110.2573,110.2573,110.1186,110.1649,2100.0
2017-04-28 10:05:00,119.16,119.16,119.08,119.15,3102.0,110.1649,110.1649,110.0909,110.1556,3102.0
2017-04-28 10:10:00,119.15,119.27,119.15,119.27,2200.0,110.1556,110.2666,110.1556,110.2666,2200.0
2017-04-28 10:15:00,119.25,119.25,119.12,119.21,3100.0,110.2481,110.2481,110.1279,110.2111,3100.0
2017-04-28 10:20:00,119.15,119.17,118.96,119.04,3719.0,110.1556,110.1741,109.98,110.0539,3719.0
2017-04-28 10:25:00,119.02,119.05,118.92,118.98,1175.0,110.0354,110.0632,109.943,109.9985,1175.0
2017-04-28 10:30:00,118.98,118.98,118.81,118.88,7800.0,109.9985,109.9985,109.8413,109.906,7800.0
2017-04-28 10:35:00,118.86,118.9,118.81,118.82,4770.0,109.8875,109.9245,109.8413,109.8505,4770.0
2017-04-28 10:40:00,118.74,118.79,118.65,118.65,1200.0,109.7766,109.8228,109.6934,109.6934,1200.0
2017-04-28 10:45:00,118.69,118.73,118.63,118.68,12702.0,109.7304,109.7673,109.6749,109.7211,12702.0
2017-04-28 10:50:00,118.67,118.74,118.67,118.74,6636.0,109.7119,109.7766,109.7119,109.7766,6636.0
2017-04-28 10:55:00,118.74,118.74,118.66,118.7,4200.0,109.7766,109.7766,109.7026,109.7396,4200.0
2017-04-28 11:00:00,118.73,118.75,118.7,118.74,3700.0,109.7673,109.7858,109.7396,109.7766,3700.0
2017-04-28 11:05:00,118.74,118.74,118.7,118.7,1500.0,109.7766,109.7766,109.7396,109.7396,1500.0
2017-04-28 11:10:00,118.68,118.73,118.57,118.6,6810.0,109.7211,109.7673,109.6194,109.6471,6810.0
2017-04-28 11:15:00,118.57,118.67,118.55,118.66,5209.0,109.6194,109.7119,109.6009,109.7026,5209.0
2017-04-28 11:20:00,118.67,118.67,118.61,118.61,1200.0,109.7119,109.7119,109.6564,109.6564,1200.0
2017-04-28 11:25:00,118.61,118.68,118.61,118.65,4317.0,109.6564,109.7211,109.6564,109.6934,4317.0
2017-04-28 11:30:00,118.63,118.68,118.62,118.65,3900.0,109.6749,109.7211,109.6656,109.6934,3900.0
2017-04-28 11:35:00,118.63,118.64,118.61,118.62,500.0,109.6749,109.6841,109.6564,109.6656,500.0
2017-04-28 11:40:00,118.59,118.64,118.57,118.57,6099.0,109.6379,109.6841,109.6194,109.6194,6099.0
2017-04-28 11:45:00,118.54,118.6,118.54,118.56,2170.0,109.5917,109.6471,109.5917,109.6102,2170.0
2017-04-28 11:50:00,118.57,118.62,118.54,118.61,3097.0,109.6194,109.6656,109.5917,109.6564,3097.0
2017-04-28 11:55:00,118.62,118.63,118.58,118.62,3263.0,109.6656,109.6749,109.6287,109.6656,3263.0
2017-04-28 12:00:00,118.62,118.65,118.61,118.63,3267.0,109.6656,109.6934,109.6564,109.6749,3267.0
2017-04-28 12:05:00,118.64,118.65,118.62,118.65,800.0,109.6841,109.6934,109.6656,109.6934,800.0
2017-04-28 12:10:00,118.65,118.65,118.58,118.59,3592.0,109.6934,109.6934,109.6287,109.6379,3592.0
2017-04-28 12:15:00,118.6,118.62,118.56,118.6,6913.0,109.6471,109.6656,109.6102,109.6471,6913.0
2017-04-28 12:20:00,118.6,118.65,118.6,118.65,2869.0,109.6471,109.6934,109.6471,109.6934,2869.0
2017-04-28 12:25:00,118.64,118.64,118.6,118.6,1600.0,109.6841,109.6841,109.6471,109.6471,1600.0
2017-04-28 12:30:00,118.6,118.6,118.54,118.55,921.0,109.6471,109.6471,109.5917,109.6009,921.0
2017-04-28 12:35:00,118.53,118.56,118.48,118.51,6194.0,109.5824,109.6102,109.5362,109.5639,6194.0
2017-04-28 12:40:00,118.5,118.53,118.5,118.53,1000.0,109.5547,109.5824,109.5547,109.5824,1000.0
2017-04-28 12:45:00,118.51,118.52,118.47,118.5,2000.0,109.5639,109.5732,109.527,109.5547,2000.0
2017-04-28 12:50:00,118.54,118.54,118.48,118.49,1700.0,109.5917,109.5917,109.5362,109.5455,1700.0
2017-04-28 12:55:00,118.49,118.52,118.47,118.52,1600.0,109.5455,109.5732,109.527,109.5732,1600.0
2017-04-28 13:00:00,118.54,118.64,118.54,118.64,2600.0,109.5917,109.6841,109.5917,109.6841,2600.0
2017-04-28 13:05:00,118.63,118.63,118.55,118.55,1703.0,109.6749,109.6749,109.6009,109.6009,1703.0
2017-04-28 13:10:00,118.55,118.55,118.52,118.53,3889.0,109.6009,109.6009,109.5732,109.5824,3889.0
2017-04-28 13:15:00,118.53,118.55,118.46,118.47,2602.0,109.5824,109.6009,109.5177,109.527,2602.0
2017-04-28 13:20:00,118.45,118.49,118.45,118.48,2700.0,109.5085,109.5455,109.5085,109.5362,2700.0
2017-04-28 13:25:00,118.48,118.53,118.48,118.52,2000.0,109.5362,109.5824,109.5362,109.5732,2000.0
2017-04-28 13:30:00,118.52,118.57,118.51,118.55,3514.0,109.5732,109.6194,109.5639,109.6009,3514.0
2017-04-28 13:35:00,118.55,118.59,118.52,118.58,4790.0,109.6009,109.6379,109.5732,109.6287,4790.0
2017-04-28 13:40:00,118.58,118.58,118.53,118.53,2412.0,109.6287,109.6287,109.5824,109.5824,2412.0
2017-04-28 13:45:00,118.53,118.53,118.41,118.42,2900.0,109.5824,109.5824,109.4715,109.4807,2900.0
2017-04-28 13:50:00,118.41,118.44,118.39,118.44,3400.0,109.4715,109.4992,109.453,109.4992,3400.0
2017-04-28 13:55:00,118.45,118.47,118.41,118.41,3244.0,109.5085,109.527,109.4715,109.4715,3244.0
2017-04-28 14:00:00,118.4,118.49,118.39,118.45,2100.0,109.4622,109.5455,109.453,109.5085,2100.0
2017-04-28 14:05:00,118.46,118.46,118.37,118.37,3149.0,109.5177,109.5177,109.4345,109.4345,3149.0
2017-04-28 14:10:00,118.36,118.37,118.24,118.24,10955.0,109.4253,109.4345,109.3143,109.3143,10955.0
2017-04-28 14:15:00,118.26,118.3,118.25,118.3,4100.0,109.3328,109.3698,109.3236,109.3698,4100.0
2017-04-28 14:20:00,118.3,118.33,118.29,118.3,3900.0,109.3698,109.3975,109.3605,109.3698,3900.0
2017-04-28 14:25:00,118.31,118.37,118.28,118.36,7979.0,109.379,109.4345,109.3513,109.4253,7979.0
2017-04-28 14:30:00,118.39,118.4,118.35,118.38,8128.0,109.453,109.4622,109.416,109.4438,8128.0
2017-04-28 14:35:00,118.39,118.41,118.33,118.35,3954.0,109.453,109.4715,109.3975,109.416,3954.0
2017-04-28 14:40:00,118.37,118.38,118.3,118.32,4174.0,109.4345,109.4438,109.3698,109.3883,4174.0
2017-04-28 14:45:00,118.32,118.34,118.3,118.32,4661.0,109.3883,109.4068,109.3698,109.3883,4661.0
2017-04-28 14:50:00,118.32,118.33,118.27,118.27,2650.0,109.3883,109.3975,109.3421,109.3421,2650.0
2017-04-28 14:55:00,118.28,118.33,118.27,118.29,5227.0,109.3513,109.3975,109.3421,109.3605,5227.0
2017-04-28 15:00:00,118.29,118.31,118.22,118.25,9650.0,109.3605,109.379,109.2958,109.3236,9650.0
2017-04-28 15:05:00,118.25,118.36,118.25,118.36,7087.0,109.3236,109.4253,109.3236,109.4253,7087.0
2017-04-28 15:10:00,118.36,118.49,118.35,118.49,3732.0,109.4253,109.5455,109.416,109.5455,3732.0
2017-04-28 15:15:00,118.5,118.5,118.44,118.44,3673.0,109.5547,109.5547,109.4992,109.4992,3673.0
2017-04-28 15:20:00,118.41,118.47,118.34,118.44,14019.0,109.4715,109.527,109.4068,109.4992,14019.0
2017-04-28 15:25:00,118.42,118.43,118.35,118.38,5819.0,109.4807,109.49,109.416,109.4438,5819.0
2017-04-28 15:30:00,118.37,118.4,118.28,118.38,5498.0,109.4345,109.4622,109.3513,109.4438,5498.0
2017-04-28 15:35:00,118.36,118.42,118.34,118.36,6189.0,109.4253,109.4807,109.4068,109.4253,6189.0
2017-04-28 15:40:00,118.35,118.38,118.24,118.37,16005.0,109.416,109.4438,109.3143,109.4345,16005.0
2017-04-28 15:45:00,118.37,118.43,118.34,118.37,13776.0,109.4345,109.49,109.4068,109.4345,13776.0
2017-04-28 15:50:00,118.38,118.43,118.37,118.41,15691.0,109.4438,109.49,109.4345,109.4715,15691.0
2017-04-28 15:55:00,118.41,118.42,118.3,118.32,36402.0,109.4715,109.4807,109.3698,109.3883,36402.0
2017-05-01 09:30:00,118.31,119.17,118.31,118.9,21759.0,109.379,110.1741,109.379,109.9245,21759.0
2017-05-01 09:35:00,118.89,118.97,118.81,118.97,2887.0,109.9153,109.9892,109.8413,109.9892,2887.0
2017-05-01 09:40:00,118.97,118.97,118.74,118.76,8851.0,109.9892,109.9892,109.7766,109.7951,8851.0
2017-05-01 09:45:00,118.81,118.81,118.39,118.53,3153.0,109.8413,109.8413,109.453,109.5824,3153.0
2017-05-01 09:50:00,118.52,118.55,118.42,118.46,6800.0,109.5732,109.6009,109.4807,109.5177,6800.0
2017-05-01 09:55:00,118.44,118.44,118.37,118.37,4500.0,109.4992,109.4992,109.4345,109.4345,4500.0
2017-05-01 10:00:00,118.37,118.37,118.21,118.24,4897.0,109.4345,109.4345,109.2866,109.3143,4897.0
2017-05-01 10:05:00,118.25,118.31,118.17,118.21,3006.0,109.3236,109.379,109.2496,109.2866,3006.0
2017-05-01 10:10:00,118.18,118.18,118.04,118.04,9464.0,109.2589,109.2589,109.1294,109.1294,9464.0
2017-05-01 10:15:00,118.05,118.13,118.02,118.08,5718.0,109.1387,109.2126,109.1109,109.1664,5718.0
2017-05-01 10:20:00,118.08,118.1,117.91,117.95,3887.0,109.1664,109.1849,109.0092,109.0462,3887.0
2017-05-01 10:25:00,117.95,118.18,117.94,118.18,3362.0,109.0462,109.2589,109.037,109.2589,3362.0
2017-05-01 10:30:00,118.18,118.33,118.18,118.3,2145.0,109.2589,109.3975,109.2589,109.3698,2145.0
2017-05-01 10:35:00,118.29,118.38,118.29,118.32,1000.0,109.3605,109.4438,109.3605,109.3883,1000.0
2017-05-01 10:40:00,118.38,118.38,118.27,118.28,3031.0,109.4438,109.4438,109.3421,109.3513,3031.0
2017-05-01 10:45:00,118.3,118.36,118.24,118.36,6588.0,109.3698,109.4253,109.3143,109.4253,6588.0
2017-05-01 10:50:00,118.35,118.41,118.31,118.41,1200.0,109.416,109.4715,109.379,109.4715,1200.0
2017-05-01 10:55:00,118.4,118.42,118.36,118.42,1727.0,109.4622,109.4807,109.4253,109.4807,1727.0
2017-05-01 11:00:00,118.42,118.45,118.39,118.4,4367.0,109.4807,109.5085,109.453,109.4622,4367.0
2017-05-01 11:05:00,118.42,118.42,118.36,118.36,1500.0,109.4807,109.4807,109.4253,109.4253,1500.0
2017-05-01 11:10:00,118.35,118.36,118.29,118.32,4953.0,109.416,109.4253,109.3605,109.3883,4953.0
2017-05-01 11:15:00,118.33,118.33,118.21,118.22,4422.0,109.3975,109.3975,109.2866,109.2958,4422.0
2017-05-01 11:20:00,118.21,118.21,118.15,118.21,3280.0,109.2866,109.2866,109.2311,109.2866,3280.0
2017-05-01 11:25:00,118.21,118.24,118.03,118.04,4980.0,109.2866,109.3143,109.1202,109.1294,4980.0
2017-05-01 11:30:00,118.05,118.11,118.05,118.09,2378.0,109.1387,109.1941,109.1387,109.1756,2378.0
2017-05-01 11:35:00,118.09,118.16,118.09,118.16,2037.0,109.1756,109.2404,109.1756,109.2404,2037.0
2017-05-01 11:40:00,118.18,118.23,118.17,118.17,3300.0,109.2589,109.3051,109.2496,109.2496,3300.0
2017-05-01 11:45:00,118.17,118.22,118.17,118.22,2061.0,109.2496,109.2958,109.2496,109.2958,2061.0
2017-05-01 11:50:00,118.26,118.32,118.24,118.24,3300.0,109.3328,109.3883,109.3143,109.3143,3300.0
2017-05-01 11:55:00,118.25,118.29,118.25,118.28,2732.0,109.3236,109.3605,109.3236,109.3513,2732.0
2017-05-01 12:00:00,118.31,118.39,118.31,118.39,1400.0,109.379,109.453,109.379,109.453,1400.0
2017-05-01 12:05:00,118.4,118.41,118.33,118.33,2400.0,109.4622,109.4715,109.3975,109.3975,2400.0
2017-05-01 12:10:00,118.33,118.33,118.26,118.26,4900.0,109.3975,109.3975,109.3328,109.3328,4900.0
2017-05-01 12:15:00,118.25,118.25,118.15,118.19,3400.0,109.3236,109.3236,109.2311,109.2681,3400.0
2017-05-01 12:20:00,118.18,118.23,118.18,118.21,1883.0,109.2589,109.3051,109.2589,109.2866,1883.0
2017-05-01 12:25:00,118.22,118.23,118.19,118.21,1700.0,109.2958,109.3051,109.2681,109.2866,1700.0
2017-05-01 12:30:00,118.21,118.21,118.09,118.11,3300.0,109.2866,109.2866,109.1756,109.1941,3300.0
2017-05-01 12:35:00,118.13,118.22,118.12,118.22,3276.0,109.2126,109.2958,109.2034,109.2958,3276.0
2017-05-01 12:40:00,118.22,118.22,118.15,118.16,2300.0,109.2958,109.2958,109.2311,109.2404,2300.0
2017-05-01 12:45:00,118.16,118.16,118.11,118.15,1400.0,109.2404,109.2404,109.1941,109.2311,1400.0
2017-05-01 12:50:00,118.14,118.14,117.71,117.91,10634.0,109.2219,109.2219,108.8243,109.0092,10634.0
2017-05-01 12:55:00,117.9,118.01,117.88,117.96,2636.0,109.0,109.1017,108.9815,109.0555,2636.0
2017-05-01 13:00:00,117.97,117.99,117.92,117.96,3847.0,109.0647,109.0832,109.0185,109.0555,3847.0
2017-05-01 13:05:00,117.94,117.99,117.84,117.84,8354.0,109.037,109.0832,108.9445,108.9445,8354.0
2017-05-01 13:10:00,117.85,117.9,117.64,117.64,25002.0,108.9538,109.0,108.7596,108.7596,25002.0
2017-05-01 13:15:00,117.68,117.81,117.66,117.71,45791.0,108.7966,108.9168,108.7781,108.8243,45791.0
2017-05-01 13:20:00,117.68,117.77,117.54,117.7,43365.0,108.7966,108.8798,108.6672,108.8151,43365.0
2017-05-01 13:25:00,117.7,117.99,117.69,117.87,17298.0,108.8151,109.0832,108.8058,108.9723,17298.0
2017-05-01 13:30:00,117.87,118.02,117.86,117.98,5811.0,108.9723,109.1109,108.963,109.0739,5811.0
2017-05-01 13:35:00,117.99,117.99,117.9,117.91,7450.0,109.0832,109.0832,109.0,109.0092,7450.0
2017-05-01 13:40:00,117.93,117.94,117.9,117.91,6199.0,109.0277,109.037,109.0,109.0092,6199.0
2017-05-01 13:45:00,117.89,117.97,117.86,117.96,5938.0,108.9907,109.0647,108.963,109.0555,5938.0
2017-05-01 13:50:00,117.97,118.03,117.97,117.97,4120.0,109.0647,109.1202,109.0647,109.0647,4120.0
2017-05-01 13:55:00,118.0,118.02,117.96,118.0,5591.0,109.0924,109.1109,109.0555,109.0924,5591.0
2017-05-01 14:00:00,118.03,118.18,118.02,118.15,4426.0,109.1202,109.2589,109.1109,109.2311,4426.0
2017-05-01 14:05:00,118.13,118.15,118.09,118.09,5109.0,109.2126,109.2311,109.1756,109.1756,5109.0
2017-05-01 14:10:00,118.1,118.26,118.1,118.26,3300.0,109.1849,109.3328,109.1849,109.3328,3300.0
2017-05-01 14:15:00,118.24,118.25,118.22,118.24,3274.0,109.3143,109.3236,109.2958,109.3143,3274.0
2017-05-01 14:20:00,118.23,118.29,118.22,118.24,4000.0,109.3051,109.3605,109.2958,109.3143,4000.0
2017-05-01 14:25:00,118.24,118.25,118.2,118.21,5800.0,109.3143,109.3236,109.2773,109.2866,5800.0
2017-05-01 14:30:00,118.21,118.23,118.14,118.14,3552.0,109.2866,109.3051,109.2219,109.2219,3552.0
2017-05-01 14:35:00,118.12,118.16,118.12,118.13,5198.0,109.2034,109.2404,109.2034,109.2126,5198.0
2017-05-01 14:40:00,118.13,118.15,118.11,118.14,5049.0,109.2126,109.2311,109.1941,109.2219,5049.0
2017-05-01 14:45:00,118.13,118.14,118.06,118.06,6507.0,109.2126,109.2219,109.1479,109.1479,6507.0
2017-05-01 14:50:00,118.04,118.09,118.01,118.09,5195.0,109.1294,109.1756,109.1017,109.1756,5195.0
2017-05-01 14:55:00,118.07,118.11,118.06,118.09,5576.0,109.1572,109.1941,109.1479,109.1756,5576.0
2017-05-01 15:00:00,118.1,118.17,118.08,118.15,5488.0,109.1849,109.2496,109.1664,109.2311,5488.0
2017-05-01 15:05:00,118.16,118.18,118.12,118.14,8961.0,109.2404,109.2589,109.2034,109.2219,8961.0
2017-05-01 15:10:00,118.16,118.21,118.14,118.2,6938.0,109.2404,109.2866,109.2219,109.2773,6938.0
2017-05-01 15:15:00,118.22,118.22,118.14,118.16,8661.0,109.2958,109.2958,109.2219,109.2404,8661.0
2017-05-01 15:20:00,118.15,118.15,118.06,118.06,7213.0,109.2311,109.2311,109.1479,109.1479,7213.0
2017-05-01 15:25:00,118.03,118.06,117.99,118.03,6000.0,109.1202,109.1479,109.0832,109.1202,6000.0
2017-05-01 15:30:00,118.03,118.18,118.03,118.14,9445.0,109.1202,109.2589,109.1202,109.2219,9445.0
2017-05-01 15:35:00,118.14,118.16,118.06,118.08,13661.0,109.2219,109.2404,109.1479,109.1664,13661.0
2017-05-01 15:40:00,118.09,118.12,118.07,118.08,9050.0,109.1756,109.2034,109.1572,109.1664,9050.0
2017-05-01 15:45:00,118.09,118.12,118.02,118.05,16634.0,109.1756,109.2034,109.1109,109.1387,16634.0
2017-05-01 15:50:00,118.05,118.1,118.03,118.04,17650.0,109.1387,109.1849,109.1202,109.1294,17650.0
2017-05-01 15:55:00,118.04,118.04,117.89,117.93,56789.0,109.1294,109.1294,108.9907,109.0277,56789.0
2017-05-02 09:30:00,118.03,118.2,118.03,118.2,5607.0,109.1202,109.2773,109.1202,109.2773,5607.0
2017-05-02 09:35:00,118.34,118.58,118.18,118.58,18405.0,109.4068,109.6287,109.2589,109.6287,18405.0
2017-05-02 09:40:00,118.5,118.5,118.32,118.4,5700.0,109.5547,109.5547,109.3883,109.4622,5700.0
2017-05-02 09:45:00,118.43,118.43,118.15,118.18,6510.0,109.49,109.49,109.2311,109.2589,6510.0
2017-05-02 09:50:00,118.19,118.34,118.05,118.32,3645.0,109.2681,109.4068,109.1387,109.3883,3645.0
2017-05-02 09:55:00,118.32,118.54,118.28,118.32,40243.0,109.3883,109.5917,109.3513,109.3883,40243.0
2017-05-02 10:00:00,118.32,118.32,118.16,118.2,900.0,109.3883,109.3883,109.2404,109.2773,900.0
2017-05-02 10:05:00,118.07,118.21,118.02,118.02,9974.0,109.1572,109.2866,109.1109,109.1109,9974.0
2017-05-02 10:10:00,117.96,117.96,117.86,117.91,4194.0,109.0555,109.0555,108.963,109.0092,4194.0
2017-05-02 10:15:00,117.94,118.13,117.94,118.07,6230.0,109.037,109.2126,109.037,109.1572,6230.0
2017-05-02 10:20:00,118.1,118.1,117.89,117.89,1800.0,109.1849,109.1849,108.9907,108.9907,1800.0
2017-05-02 10:25:00,117.86,118.02,117.84,118.02,7009.0,108.963,109.1109,108.9445,109.1109,7009.0
2017-05-02 10:30:00,117.97,117.97,117.81,117.83,3600.0,109.0647,109.0647,108.9168,108.9353,3600.0
2017-05-02 10:35:00,117.85,117.97,117.8,117.85,7010.0,108.9538,109.0647,108.9075,108.9538,7010.0
2017-05-02 10:40:00,117.86,117.91,117.83,117.9,3300.0,108.963,109.0092,108.9353,109.0,3300.0
2017-05-02 10:45:00,117.91,118.07,117.91,118.0,7236.0,109.0092,109.1572,109.0092,109.0924,7236.0
2017-05-02 10:50:00,117.94,118.21,117.94,118.21,2380.0,109.037,109.2866,109.037,109.2866,2380.0
2017-05-02 10:55:00,118.17,118.17,118.05,118.07,2900.0,109.2496,109.2496,109.1387,109.1572,2900.0
2017-05-02 11:00:00,118.07,118.18,118.05,118.18,4200.0,109.1572,109.2589,109.1387,109.2589,4200.0
2017-05-02 11:05:00,118.18,118.21,118.06,118.07,5412.0,109.2589,109.2866,109.1479,109.1572,5412.0
2017-05-02 11:10:00,118.05,118.14,118.04,118.12,8157.0,109.1387,109.2219,109.1294,109.2034,8157.0
2017-05-02 11:15:00,118.1,118.14,118.04,118.04,3736.0,109.1849,109.2219,109.1294,109.1294,3736.0
2017-05-02 11:20:00,118.07,118.15,118.06,118.15,1362.0,109.1572,109.2311,109.1479,109.2311,1362.0
2017-05-02 11:25:00,118.12,118.27,118.07,118.25,9270.0,109.2034,109.3421,109.1572,109.3236,9270.0
2017-05-02 11:30:00,118.26,118.29,118.15,118.19,9480.0,109.3328,109.3605,109.2311,109.2681,9480.0
2017-05-02 11:35:00,118.19,118.21,118.14,118.16,2230.0,109.2681,109.2866,109.2219,109.2404,2230.0
2017-05-02 11:40:00,118.14,118.2,118.13,118.17,3200.0,109.2219,109.2773,109.2126,109.2496,3200.0
2017-05-02 11:45:00,118.15,118.16,118.13,118.15,2700.0,109.2311,109.2404,109.2126,109.2311,2700.0
2017-05-02 11:50:00,118.14,118.15,118.11,118.11,2600.0,109.2219,109.2311,109.1941,109.1941,2600.0
2017-05-02 11:55:00,118.1,118.18,118.1,118.18,3357.0,109.1849,109.2589,109.1849,109.2589,3357.0
2017-05-02 12:00:00,118.23,118.38,118.23,118.35,3462.0,109.3051,109.4438,109.3051,109.416,3462.0
2017-05-02 12:05:00,118.38,118.41,118.38,118.39,1704.0,109.4438,109.4715,109.4438,109.453,1704.0
2017-05-02 12:10:00,118.37,118.5,118.37,118.44,3505.0,109.4345,109.5547,109.4345,109.4992,3505.0
2017-05-02 12:15:00,118.45,118.52,118.45,118.51,1500.0,109.5085,109.5732,109.5085,109.5639,1500.0
2017-05-02 12:20:00,118.52,118.56,118.52,118.56,899.0,109.5732,109.6102,109.5732,109.6102,899.0
2017-05-02 12:25:00,118.55,118.57,118.48,118.57,4200.0,109.6009,109.6194,109.5362,109.6194,4200.0
2017-05-02 12:30:00,118.57,118.64,118.57,118.61,3021.0,109.6194,109.6841,109.6194,109.6564,3021.0
2017-05-02 12:35:00,118.59,118.62,118.54,118.62,6688.0,109.6379,109.6656,109.5917,109.6656,6688.0
2017-05-02 12:40:00,118.61,118.61,118.51,118.55,2366.0,109.6564,109.6564,109.5639,109.6009,2366.0
2017-05-02 12:45:00,118.54,118.61,118.51,118.58,2736.0,109.5917,109.6564,109.5639,109.6287,2736.0
2017-05-02 12:50:00,118.61,118.62,118.58,118.58,3564.0,109.6564,109.6656,109.6287,109.6287,3564.0
2017-05-02 12:55:00,118.54,118.68,118.53,118.68,14899.0,109.5917,109.7211,109.5824,109.7211,14899.0
2017-05-02 13:00:00,118.65,118.72,118.64,118.69,5543.0,109.6934,109.7581,109.6841,109.7304,5543.0
2017-05-02 13:05:00,118.7,118.74,118.69,118.74,1100.0,109.7396,109.7766,109.7304,109.7766,1100.0
2017-05-02 13:10:00,118.73,118.73,118.66,118.71,2637.0,109.7673,109.7673,109.7026,109.7488,2637.0
2017-05-02 13:15:00,118.69,118.73,118.68,118.73,2493.0,109.7304,109.7673,109.7211,109.7673,2493.0
2017-05-02 13:20:00,118.72,118.72,118.68,118.7,3041.0,109.7581,109.7581,109.7211,109.7396,3041.0
2017-05-02 13:25:00,118.67,118.69,118.63,118.63,3400.0,109.7119,109.7304,109.6749,109.6749,3400.0
2017-05-02 13:30:00,118.62,118.65,118.6,118.6,2504.0,109.6656,109.6934,109.6471,109.6471,2504.0
2017-05-02 13:35:00,118.61,118.62,118.55,118.58,3120.0,109.6564,109.6656,109.6009,109.6287,3120.0
2017-05-02 13:40:00,118.59,118.61,118.53,118.59,2900.0,109.6379,109.6564,109.5824,109.6379,2900.0
2017-05-02 13:45:00,118.57,118.59,118.52,118.52,1900.0,109.6194,109.6379,109.5732,109.5732,1900.0
2017-05-02 13:50:00,118.5,118.51,118.46,118.48,2228.0,109.5547,109.5639,109.5177,109.5362,2228.0
2017-05-02 13:55:00,118.48,118.51,118.43,118.48,4086.0,109.5362,109.5639,109.49,109.5362,4086.0
2017-05-02 14:00:00,118.45,119.07,118.44,119.0,54537.0,109.5085,110.0817,109.4992,110.017,54537.0
2017-05-02 14:05:00,119.0,119.28,118.81,118.81,26599.0,110.017,110.2758,109.8413,109.8413,26599.0
2017-05-02 14:10:00,118.8,118.85,118.72,118.74,6151.0,109.832,109.8783,109.7581,109.7766,6151.0
2017-05-02 14:15:00,118.75,118.84,118.74,118.78,6805.0,109.7858,109.869,109.7766,109.8136,6805.0
2017-05-02 14:20:00,118.78,118.79,118.73,118.76,3613.0,109.8136,109.8228,109.7673,109.7951,3613.0
2017-05-02 14:25:00,118.76,118.76,118.69,118.71,3744.0,109.7951,109.7951,109.7304,109.7488,3744.0
2017-05-02 14:30:00,118.72,118.78,118.66,118.77,7125.0,109.7581,109.8136,109.7026,109.8043,7125.0
2017-05-02 14:35:00,118.75,118.79,118.74,118.74,1500.0,109.7858,109.8228,109.7766,109.7766,1500.0
2017-05-02 14:40:00,118.74,118.79,118.72,118.79,3700.0,109.7766,109.8228,109.7581,109.8228,3700.0
2017-05-02 14:45:00,118.76,118.79,118.72,118.73,5283.0,109.7951,109.8228,109.7581,109.7673,5283.0
2017-05-02 14:50:00,118.71,118.77,118.66,118.77,16831.0,109.7488,109.8043,109.7026,109.8043,16831.0
2017-05-02 14:55:00,118.76,118.8,118.71,118.75,4722.0,109.7951,109.832,109.7488,109.7858,4722.0
2017-05-02 15:00:00,118.73,118.77,118.71,118.74,17158.0,109.7673,109.8043,109.7488,109.7766,17158.0
2017-05-02 15:05:00,118.73,118.79,118.72,118.77,5403.0,109.7673,109.8228,109.7581,109.8043,5403.0
2017-05-02 15:10:00,118.76,118.78,118.72,118.73,6059.0,109.7951,109.8136,109.7581,109.7673,6059.0
2017-05-02 15:15:00,118.73,118.76,118.72,118.74,6971.0,109.7673,109.7951,109.7581,109.7766,6971.0
2017-05-02 15:20:00,118.74,118.75,118.73,118.74,6098.0,109.7766,109.7858,109.7673,109.7766,6098.0
2017-05-02 15:25:00,118.73,118.75,118.72,118.74,9450.0,109.7673,109.7858,109.7581,109.7766,9450.0
2017-05-02 15:30:00,118.73,118.76,118.7,118.71,15906.0,109.7673,109.7951,109.7396,109.7488,15906.0
2017-05-02 15:35:00,118.71,118.74,118.63,118.68,23814.0,109.7488,109.7766,109.6749,109.7211,23814.0
2017-05-02 15:40:00,118.67,118.7,118.66,118.66,7920.0,109.7119,109.7396,109.7026,109.7026,7920.0
2017-05-02 15:45:00,118.66,118.72,118.62,118.72,21209.0,109.7026,109.7581,109.6656,109.7581,21209.0
2017-05-02 15:50:00,118.72,118.83,118.71,118.79,22638.0,109.7581,109.8598,109.7488,109.8228,22638.0
2017-05-02 15:55:00,118.8,118.88,118.76,118.82,53604.0,109.832,109.906,109.7951,109.8505,53604.0
2017-05-03 09:30:00,118.74,118.79,118.7,118.79,6736.0,109.7766,109.8228,109.7396,109.8228,6736.0
2017-05-03 09:35:00,118.81,118.82,118.6,118.62,5933.0,109.8413,109.8505,109.6471,109.6656,5933.0
2017-05-03 09:40:00,118.71,118.74,118.56,118.65,4671.0,109.7488,109.7766,109.6102,109.6934,4671.0
2017-05-03 09:45:00,118.63,118.78,118.63,118.78,5200.0,109.6749,109.8136,109.6749,109.8136,5200.0
2017-05-03 09:50:00,118.82,118.82,118.71,118.75,8008.0,109.8505,109.8505,109.7488,109.7858,8008.0
2017-05-03 09:55:00,118.74,118.76,118.72,118.76,1300.0,109.7766,109.7951,109.7581,109.7951,1300.0
2017-05-03 10:00:00,118.79,118.8,118.64,118.78,3991.0,109.8228,109.832,109.6841,109.8136,3991.0
2017-05-03 10:05:00,118.78,118.83,118.6,118.76,16101.0,109.8136,109.8598,109.6471,109.7951,16101.0
2017-05-03 10:10:00,118.75,118.78,118.41,118.43,20994.0,109.7858,109.8136,109.4715,109.49,20994.0
2017-05-03 10:15:00,118.47,118.54,118.47,118.48,1600.0,109.527,109.5917,109.527,109.5362,1600.0
2017-05-03 10:20:00,118.47,118.55,118.47,118.55,1900.0,109.527,109.6009,109.527,109.6009,1900.0
2017-05-03 10:25:00,118.53,118.53,118.47,118.47,3668.0,109.5824,109.5824,109.527,109.527,3668.0
2017-05-03 10:30:00,118.49,118.66,118.49,118.58,3487.0,109.5455,109.7026,109.5455,109.6287,3487.0
2017-05-03 10:35:00,118.58,118.59,118.47,118.48,3600.0,109.6287,109.6379,109.527,109.5362,3600.0
2017-05-03 10:40:00,118.49,118.51,118.45,118.47,4700.0,109.5455,109.5639,109.5085,109.527,4700.0
2017-05-03 10:45:00,118.47,118.58,118.42,118.47,17233.0,109.527,109.6287,109.4807,109.527,17233.0
2017-05-03 10:50:00,118.48,118.49,118.05,118.06,36810.0,109.5362,109.5455,109.1387,109.1479,36810.0
2017-05-03 10:55:00,118.07,118.11,118.07,118.11,3085.0,109.1572,109.1941,109.1572,109.1941,3085.0
2017-05-03 11:00:00,118.11,118.22,118.1,118.1,13066.0,109.1941,109.2958,109.1849,109.1849,13066.0
2017-05-03 11:05:00,118.1,118.18,118.05,118.18,4305.0,109.1849,109.2589,109.1387,109.2589,4305.0
2017-05-03 11:10:00,118.19,118.23,118.14,118.15,4209.0,109.2681,109.3051,109.2219,109.2311,4209.0
2017-05-03 11:15:00,118.13,118.14,118.07,118.11,2000.0,109.2126,109.2219,109.1572,109.1941,2000.0
2017-05-03 11:20:00,118.12,118.23,118.12,118.16,5983.0,109.2034,109.3051,109.2034,109.2404,5983.0
2017-05-03 11:25:00,118.16,118.2,118.13,118.2,3791.0,109.2404,109.2773,109.2126,109.2773,3791.0
2017-05-03 11:30:00,118.19,118.25,118.16,118.17,5414.0,109.2681,109.3236,109.2404,109.2496,5414.0
2017-05-03 11:35:00,118.19,118.29,118.19,118.25,1600.0,109.2681,109.3605,109.2681,109.3236,1600.0
2017-05-03 11:40:00,118.27,118.28,118.21,118.25,3705.0,109.3421,109.3513,109.2866,109.3236,3705.0
2017-05-03 11:45:00,118.24,118.27,118.23,118.27,5292.0,109.3143,109.3421,109.3051,109.3421,5292.0
2017-05-03 11:50:00,118.29,118.33,118.27,118.28,1901.0,109.3605,109.3975,109.3421,109.3513,1901.0
2017-05-03 11:55:00,118.28,118.31,118.27,118.3,2991.0,109.3513,109.379,109.3421,109.3698,2991.0
2017-05-03 12:00:00,118.29,118.35,118.28,118.35,2197.0,109.3605,109.416,109.3513,109.416,2197.0
2017-05-03 12:05:00,118.36,118.37,118.29,118.34,3225.0,109.4253,109.4345,109.3605,109.4068,3225.0
2017-05-03 12:10:00,118.31,118.31,118.26,118.27,2440.0,109.379,109.379,109.3328,109.3421,2440.0
2017-05-03 12:15:00,118.27,118.27,118.24,118.26,2199.0,109.3421,109.3421,109.3143,109.3328,2199.0
2017-05-03 12:20:00,118.24,118.24,118.16,118.18,2362.0,109.3143,109.3143,109.2404,109.2589,2362.0
2017-05-03 12:25:00,118.19,118.19,118.19,118.19,200.0,109.2681,109.2681,109.2681,109.2681,200.0
2017-05-03 12:30:00,118.18,118.22,118.15,118.22,3300.0,109.2589,109.2958,109.2311,109.2958,3300.0
2017-05-03 12:35:00,118.23,118.23,118.18,118.18,2147.0,109.3051,109.3051,109.2589,109.2589,2147.0
2017-05-03 12:40:00,118.21,118.22,118.14,118.17,3198.0,109.2866,109.2958,109.2219,109.2496,3198.0
2017-05-03 12:45:00,118.16,118.16,118.12,118.12,1400.0,109.2404,109.2404,109.2034,109.2034,1400.0
2017-05-03 12:50:00,118.1,118.11,118.04,118.07,2724.0,109.1849,109.1941,109.1294,109.1572,2724.0
2017-05-03 12:55:00,118.06,118.18,118.06,118.18,4097.0,109.1479,109.2589,109.1479,109.2589,4097.0
2017-05-03 13:00:00,118.19,118.2,118.15,118.2,2200.0,109.2681,109.2773,109.2311,109.2773,2200.0
2017-05-03 13:05:00,118.18,118.2,118.13,118.2,3500.0,109.2589,109.2773,109.2126,109.2773,3500.0
2017-05-03 13:10:00,118.19,118.27,118.18,118.27,4167.0,109.2681,109.3421,109.2589,109.3421,4167.0
2017-05-03 13:15:00,118.26,118.28,118.2,118.21,3933.0,109.3328,109.3513,109.2773,109.2866,3933.0
2017-05-03 13:20:00,118.21,118.24,118.19,118.19,1246.0,109.2866,109.3143,109.2681,109.2681,1246.0
2017-05-03 13:25:00,118.2,118.2,118.09,118.1,2365.0,109.2773,109.2773,109.1756,109.1849,2365.0
2017-05-03 13:30:00,118.1,118.13,118.1,118.13,1606.0,109.1849,109.2126,109.1849,109.2126,1606.0
2017-05-03 13:35:00,118.08,118.17,118.08,118.17,2200.0,109.1664,109.2496,109.1664,109.2496,2200.0
2017-05-03 13:40:00,118.16,118.19,118.13,118.17,1700.0,109.2404,109.2681,109.2126,109.2496,1700.0
2017-05-03 13:45:00,118.21,118.21,118.08,118.12,1900.0,109.2866,109.2866,109.1664,109.2034,1900.0
2017-05-03 13:50:00,118.12,118.14,118.11,118.12,2509.0,109.2034,109.2219,109.1941,109.2034,2509.0
2017-05-03 13:55:00,118.12,118.17,118.1,118.15,3908.0,109.2034,109.2496,109.1849,109.2311,3908.0
2017-05-03 14:00:00,118.18,118.45,118.15,118.44,8001.0,109.2589,109.5085,109.2311,109.4992,8001.0
2017-05-03 14:05:00,118.49,118.65,118.49,118.5,5505.0,109.5455,109.6934,109.5455,109.5547,5505.0
2017-05-03 14:10:00,118.49,118.51,118.41,118.43,6676.0,109.5455,109.5639,109.4715,109.49,6676.0
2017-05-03 14:15:00,118.44,118.44,118.22,118.29,7024.0,109.4992,109.4992,109.2958,109.3605,7024.0
2017-05-03 14:20:00,118.3,118.36,118.26,118.36,3183.0,109.3698,109.4253,109.3328,109.4253,3183.0
2017-05-03 14:25:00,118.36,118.4,118.33,118.4,7196.0,109.4253,109.4622,109.3975,109.4622,7196.0
2017-05-03 14:30:00,118.37,118.44,118.34,118.38,4700.0,109.4345,109.4992,109.4068,109.4438,4700.0
2017-05-03 14:35:00,118.39,118.41,118.35,118.41,5100.0,109.453,109.4715,109.416,109.4715,5100.0
2017-05-03 14:40:00,118.44,118.57,118.44,118.56,7940.0,109.4992,109.6194,109.4992,109.6102,7940.0
2017-05-03 14:45:00,118.56,118.74,118.51,118.56,23432.0,109.6102,109.7766,109.5639,109.6102,23432.0
2017-05-03 14:50:00,118.55,118.57,118.48,118.5,3100.0,109.6009,109.6194,109.5362,109.5547,3100.0
2017-05-03 14:55:00,118.52,118.6,118.52,118.57,4633.0,109.5732,109.6471,109.5732,109.6194,4633.0
2017-05-03 15:00:00,118.56,118.62,118.51,118.61,2700.0,109.6102,109.6656,109.5639,109.6564,2700.0
2017-05-03 15:05:00,118.61,118.63,118.54,118.6,3730.0,109.6564,109.6749,109.5917,109.6471,3730.0
2017-05-03 15:10:00,118.58,118.61,118.54,118.55,3328.0,109.6287,109.6564,109.5917,109.6009,3328.0
2017-05-03 15:15:00,118.54,118.55,118.5,118.51,2100.0,109.5917,109.6009,109.5547,109.5639,2100.0
2017-05-03 15:20:00,118.51,118.54,118.5,118.52,4422.0,109.5639,109.5917,109.5547,109.5732,4422.0
2017-05-03 15:25:00,118.51,118.54,118.47,118.52,5300.0,109.5639,109.5917,109.527,109.5732,5300.0
2017-05-03 15:30:00,118.52,118.58,118.52,118.58,5995.0,109.5732,109.6287,109.5732,109.6287,5995.0
2017-05-03 15:35:00,118.58,118.6,118.54,118.56,6475.0,109.6287,109.6471,109.5917,109.6102,6475.0
2017-05-03 15:40:00,118.53,118.6,118.53,118.59,7209.0,109.5824,109.6471,109.5824,109.6379,7209.0
2017-05-03 15:45:00,118.6,118.65,118.59,118.65,9049.0,109.6471,109.6934,109.6379,109.6934,9049.0
2017-05-03 15:50:00,118.64,118.68,118.64,118.68,11211.0,109.6841,109.7211,109.6841,109.7211,11211.0
2017-05-03 15:55:00,118.68,118.73,118.62,118.64,32427.0,109.7211,109.7673,109.6656,109.6841,32427.0
2017-05-04 09:30:00,118.79,119.3,118.68,119.14,10698.0,109.8228,110.2943,109.7211,110.1464,10698.0
2017-05-04 09:35:00,119.1,119.1,118.84,118.84,9233.0,110.1094,110.1094,109.869,109.869,9233.0
2017-05-04 09:40:00,118.81,119.06,118.81,118.99,7490.0,109.8413,110.0724,109.8413,110.0077,7490.0
2017-05-04 09:45:00,118.91,118.91,118.74,118.74,5298.0,109.9337,109.9337,109.7766,109.7766,5298.0
2017-05-04 09:50:00,118.69,118.74,118.5,118.53,8353.0,109.7304,109.7766,109.5547,109.5824,8353.0
2017-05-04 09:55:00,118.56,118.59,118.51,118.59,2114.0,109.6102,109.6379,109.5639,109.6379,2114.0
2017-05-04 10:00:00,118.62,118.75,118.6,118.75,5200.0,109.6656,109.7858,109.6471,109.7858,5200.0
2017-05-04 10:05:00,118.78,118.82,118.67,118.82,4900.0,109.8136,109.8505,109.7119,109.8505,4900.0
2017-05-04 10:10:00,118.83,118.87,118.73,118.84,2600.0,109.8598,109.8968,109.7673,109.869,2600.0
2017-05-04 10:15:00,118.86,119.05,118.86,118.99,1700.0,109.8875,110.0632,109.8875,110.0077,1700.0
2017-05-04 10:20:00,119.02,119.07,118.98,119.07,5950.0,110.0354,110.0817,109.9985,110.0817,5950.0
2017-05-04 10:25:00,119.11,119.11,118.96,118.98,3828.0,110.1186,110.1186,109.98,109.9985,3828.0
2017-05-04 10:30:00,118.96,118.97,118.9,118.91,6906.0,109.98,109.9892,109.9245,109.9337,6906.0
2017-05-04 10:35:00,118.9,118.99,118.78,118.99,4648.0,109.9245,110.0077,109.8136,110.0077,4648.0
2017-05-04 10:40:00,118.94,118.94,118.82,118.91,2600.0,109.9615,109.9615,109.8505,109.9337,2600.0
2017-05-04 10:45:00,118.9,118.9,118.82,118.85,7169.0,109.9245,109.9245,109.8505,109.8783,7169.0
2017-05-04 10:50:00,118.85,118.88,118.61,118.61,10405.0,109.8783,109.906,109.6564,109.6564,10405.0
2017-05-04 10:55:00,118.51,118.63,118.51,118.6,4813.0,109.5639,109.6749,109.5639,109.6471,4813.0
2017-05-04 11:00:00,118.63,118.65,118.58,118.62,6356.0,109.6749,109.6934,109.6287,109.6656,6356.0
2017-05-04 11:05:00,118.61,118.73,118.6,118.73,3740.0,109.6564,109.7673,109.6471,109.7673,3740.0
2017-05-04 11:10:00,118.66,118.78,118.66,118.73,6300.0,109.7026,109.8136,109.7026,109.7673,6300.0
2017-05-04 11:15:00,118.76,118.86,118.71,118.86,6300.0,109.7951,109.8875,109.7488,109.8875,6300.0
2017-05-04 11:20:00,118.88,118.9,118.72,118.77,11347.0,109.906,109.9245,109.7581,109.8043,11347.0
2017-05-04 11:25:00,118.81,118.85,118.79,118.85,4700.0,109.8413,109.8783,109.8228,109.8783,4700.0
2017-05-04 11:30:00,118.86,119.05,118.86,118.99,7040.0,109.8875,110.0632,109.8875,110.0077,7040.0
2017-05-04 11:35:00,119.05,119.25,119.05,119.25,6768.0,110.0632,110.2481,110.0632,110.2481,6768.0
2017-05-04 11:40:00,119.25,119.39,119.22,119.39,4734.0,110.2481,110.3775,110.2203,110.3775,4734.0
2017-05-04 11:45:00,119.38,119.49,119.34,119.42,5834.0,110.3683,110.47,110.3313,110.4052,5834.0
2017-05-04 11:50:00,119.44,119.49,119.37,119.49,5057.0,110.4237,110.47,110.359,110.47,5057.0
2017-05-04 11:55:00,119.47,119.48,119.13,119.16,8895.0,110.4515,110.4607,110.1371,110.1649,8895.0
2017-05-04 12:00:00,119.18,119.19,118.96,118.96,8268.0,110.1834,110.1926,109.98,109.98,8268.0
2017-05-04 12:05:00,118.94,119.02,118.94,118.99,2399.0,109.9615,110.0354,109.9615,110.0077,2399.0
2017-05-04 12:10:00,118.99,119.07,118.96,119.02,4644.0,110.0077,110.0817,109.98,110.0354,4644.0
2017-05-04 12:15:00,119.02,119.02,118.88,118.98,12369.0,110.0354,110.0354,109.906,109.9985,12369.0
2017-05-04 12:20:00,118.98,119.16,118.93,119.08,2445.0,109.9985,110.1649,109.9522,110.0909,2445.0
2017-05-04 12:25:00,119.09,119.29,119.09,119.23,4871.0,110.1002,110.2851,110.1002,110.2296,4871.0
2017-05-04 12:30:00,119.26,119.45,119.26,119.39,7506.0,110.2573,110.433,110.2573,110.3775,7506.0
2017-05-04 12:35:00,119.42,119.51,119.3,119.51,14190.0,110.4052,110.4885,110.2943,110.4885,14190.0
2017-05-04 12:40:00,119.52,119.52,119.2,119.22,9418.0,110.4977,110.4977,110.2019,110.2203,9418.0
2017-05-04 12:45:00,119.25,119.49,119.25,119.49,3418.0,110.2481,110.47,110.2481,110.47,3418.0
2017-05-04 12:50:00,119.49,119.5,119.42,119.44,6922.0,110.47,110.4792,110.4052,110.4237,6922.0
2017-05-04 12:55:00,119.46,119.5,119.4,119.4,4800.0,110.4422,110.4792,110.3868,110.3868,4800.0
2017-05-04 13:00:00,119.38,119.42,119.38,119.4,3197.0,110.3683,110.4052,110.3683,110.3868,3197.0
2017-05-04 13:05:00,119.39,119.45,119.38,119.42,3512.0,110.3775,110.433,110.3683,110.4052,3512.0
2017-05-04 13:10:00,119.45,119.47,119.4,119.45,4700.0,110.433,110.4515,110.3868,110.433,4700.0
2017-05-04 13:15:00,119.45,119.56,119.45,119.52,5001.0,110.433,110.5347,110.433,110.4977,5001.0
2017-05-04 13:20:00,119.54,119.54,119.46,119.52,2490.0,110.5162,110.5162,110.4422,110.4977,2490.0
2017-05-04 13:25:00,119.53,119.58,119.49,119.52,7138.0,110.5069,110.5532,110.47,110.4977,7138.0
2017-05-04 13:30:00,119.54,119.55,119.48,119.48,3928.0,110.5162,110.5254,110.4607,110.4607,3928.0
2017-05-04 13:35:00,119.46,119.57,119.46,119.51,3610.0,110.4422,110.5439,110.4422,110.4885,3610.0
2017-05-04 13:40:00,119.51,119.54,119.45,119.46,6200.0,110.4885,110.5162,110.433,110.4422,6200.0
2017-05-04 13:45:00,119.5,119.63,119.5,119.59,3694.0,110.4792,110.5994,110.4792,110.5624,3694.0
2017-05-04 13:50:00,119.59,119.67,119.5,119.67,8550.0,110.5624,110.6364,110.4792,110.6364,8550.0
2017-05-04 13:55:00,119.63,119.71,119.63,119.7,6399.0,110.5994,110.6734,110.5994,110.6641,6399.0
2017-05-04 14:00:00,119.71,119.87,119.69,119.87,10769.0,110.6734,110.8213,110.6549,110.8213,10769.0
2017-05-04 14:05:00,119.83,119.83,119.72,119.72,7899.0,110.7843,110.7843,110.6826,110.6826,7899.0
2017-05-04 14:10:00,119.72,119.72,119.61,119.65,19423.0,110.6826,110.6826,110.5809,110.6179,19423.0
2017-05-04 14:15:00,119.65,119.65,119.27,119.32,6948.0,110.6179,110.6179,110.2666,110.3128,6948.0
2017-05-04 14:20:00,119.28,119.33,119.19,119.27,6888.0,110.2758,110.322,110.1926,110.2666,6888.0
2017-05-04 14:25:00,119.27,119.4,119.26,119.4,5810.0,110.2666,110.3868,110.2573,110.3868,5810.0
2017-05-04 14:30:00,119.38,119.41,119.34,119.37,8833.0,110.3683,110.396,110.3313,110.359,8833.0
2017-05-04 14:35:00,119.35,119.45,119.31,119.45,6727.0,110.3405,110.433,110.3036,110.433,6727.0
2017-05-04 14:40:00,119.4,119.47,119.4,119.4,4746.0,110.3868,110.4515,110.3868,110.3868,4746.0
2017-05-04 14:45:00,119.39,119.51,119.39,119.47,8285.0,110.3775,110.4885,110.3775,110.4515,8285.0
2017-05-04 14:50:00,119.46,119.48,119.43,119.48,4500.0,110.4422,110.4607,110.4145,110.4607,4500.0
2017-05-04 14:55:00,119.46,119.47,119.28,119.34,10459.0,110.4422,110.4515,110.2758,110.3313,10459.0
2017-05-04 15:00:00,119.34,119.38,119.23,119.32,8921.0,110.3313,110.3683,110.2296,110.3128,8921.0
2017-05-04 15:05:00,119.33,119.35,119.3,119.31,7401.0,110.322,110.3405,110.2943,110.3036,7401.0
2017-05-04 15:10:00,119.31,119.31,119.21,119.27,7556.0,110.3036,110.3036,110.2111,110.2666,7556.0
2017-05-04 15:15:00,119.27,119.3,119.23,119.28,9441.0,110.2666,110.2943,110.2296,110.2758,9441.0
2017-05-04 15:20:00,119.28,119.35,119.24,119.26,27969.0,110.2758,110.3405,110.2388,110.2573,27969.0
2017-05-04 15:25:00,119.26,119.31,119.14,119.15,32684.0,110.2573,110.3036,110.1464,110.1556,32684.0
2017-05-04 15:30:00,119.15,119.26,119.13,119.23,23410.0,110.1556,110.2573,110.1371,110.2296,23410.0
2017-05-04 15:35:00,119.21,119.35,119.19,119.35,11896.0,110.2111,110.3405,110.1926,110.3405,11896.0
2017-05-04 15:40:00,119.33,119.36,119.19,119.32,23890.0,110.322,110.3498,110.1926,110.3128,23890.0
2017-05-04 15:45:00,119.35,119.36,119.23,119.34,27890.0,110.3405,110.3498,110.2296,110.3313,27890.0
2017-05-04 15:50:00,119.33,119.37,119.26,119.33,29963.0,110.322,110.359,110.2573,110.322,29963.0
2017-05-04 15:55:00,119.33,119.48,119.29,119.39,49589.0,110.322,110.4607,110.2851,110.3775,49589.0
2017-05-05 09:30:00,119.89,119.99,118.82,118.99,30771.0,110.8398,110.9322,109.8505,110.0077,30771.0
2017-05-05 09:35:00,119.12,119.47,118.53,118.61,18270.0,110.1279,110.4515,109.5824,109.6564,18270.0
2017-05-05 09:40:00,118.59,118.61,117.97,118.21,13402.0,109.6379,109.6564,109.0647,109.2866,13402.0
2017-05-05 09:45:00,118.29,118.46,118.17,118.26,13668.0,109.3605,109.5177,109.2496,109.3328,13668.0
2017-05-05 09:50:00,118.33,118.39,117.86,117.86,8956.0,109.3975,109.453,108.963,108.963,8956.0
2017-05-05 09:55:00,117.94,117.94,116.97,117.05,31247.0,109.037,109.037,108.1402,108.2142,31247.0
2017-05-05 10:00:00,116.99,117.53,116.95,117.35,42112.0,108.1587,108.6579,108.1217,108.4915,42112.0
2017-05-05 10:05:00,117.45,117.75,117.06,117.26,23725.0,108.584,108.8613,108.2234,108.4083,23725.0
2017-05-05 10:10:00,117.26,117.48,117.06,117.16,26415.0,108.4083,108.6117,108.2234,108.3158,26415.0
2017-05-05 10:15:00,117.17,117.18,116.54,116.63,28069.0,108.3251,108.3343,107.7427,107.8259,28069.0
2017-05-05 10:20:00,116.6,117.26,116.57,117.26,22049.0,107.7981,108.4083,107.7704,108.4083,22049.0
2017-05-05 10:25:00,117.19,117.47,116.85,117.04,19083.0,108.3436,108.6024,108.0293,108.2049,19083.0
2017-05-05 10:30:00,117.05,117.11,116.6,116.6,16124.0,108.2142,108.2696,107.7981,107.7981,16124.0
2017-05-05 10:35:00,116.61,117.2,116.55,117.05,22726.0,107.8074,108.3528,107.7519,108.2142,22726.0
2017-05-05 10:40:00,117.07,117.16,116.87,117.1,10941.0,108.2326,108.3158,108.0477,108.2604,10941.0
2017-05-05 10:45:00,117.05,117.14,116.93,116.97,10500.0,108.2142,108.2974,108.1032,108.1402,10500.0
2017-05-05 10:50:00,117.04,117.33,116.96,117.23,10836.0,108.2049,108.473,108.1309,108.3806,10836.0
2017-05-05 10:55:00,117.28,117.43,117.07,117.37,10917.0,108.4268,108.5655,108.2326,108.51,10917.0
2017-05-05 11:00:00,117.42,117.51,117.38,117.42,7170.0,108.5562,108.6394,108.5192,108.5562,7170.0
2017-05-05 11:05:00,117.42,117.51,117.36,117.5,9534.0,108.5562,108.6394,108.5008,108.6302,9534.0
2017-05-05 11:10:00,117.49,117.52,117.45,117.52,5309.0,108.6209,108.6487,108.584,108.6487,5309.0
2017-05-05 11:15:00,117.51,117.98,117.43,117.77,12577.0,108.6394,109.0739,108.5655,108.8798,12577.0
2017-05-05 11:20:00,117.76,117.79,117.68,117.68,5552.0,108.8706,108.8983,108.7966,108.7966,5552.0
2017-05-05 11:25:00,117.74,117.85,117.6,117.6,7250.0,108.8521,108.9538,108.7226,108.7226,7250.0
2017-05-05 11:30:00,117.64,117.93,117.59,117.93,7465.0,108.7596,109.0277,108.7134,109.0277,7465.0
2017-05-05 11:35:00,117.88,118.21,117.82,118.21,8749.0,108.9815,109.2866,108.926,109.2866,8749.0
2017-05-05 11:40:00,118.19,118.19,118.03,118.03,3903.0,109.2681,109.2681,109.1202,109.1202,3903.0
2017-05-05 11:45:00,118.04,118.09,117.93,118.0,4001.0,109.1294,109.1756,109.0277,109.0924,4001.0
2017-05-05 11:50:00,118.0,118.38,118.0,118.25,5500.0,109.0924,109.4438,109.0924,109.3236,5500.0
2017-05-05 11:55:00,118.25,118.67,118.2,118.62,13660.0,109.3236,109.7119,109.2773,109.6656,13660.0
2017-05-05 12:00:00,118.59,118.59,118.27,118.5,20901.0,109.6379,109.6379,109.3421,109.5547,20901.0
2017-05-05 12:05:00,118.49,118.59,118.33,118.33,5656.0,109.5455,109.6379,109.3975,109.3975,5656.0
2017-05-05 12:10:00,118.42,118.55,118.4,118.48,2300.0,109.4807,109.6009,109.4622,109.5362,2300.0
2017-05-05 12:15:00,118.48,118.54,118.38,118.38,3851.0,109.5362,109.5917,109.4438,109.4438,3851.0
2017-05-05 12:20:00,118.39,118.49,118.37,118.49,2600.0,109.453,109.5455,109.4345,109.5455,2600.0
2017-05-05 12:25:00,118.46,118.52,118.35,118.36,2286.0,109.5177,109.5732,109.416,109.4253,2286.0
2017-05-05 12:30:00,118.39,118.48,118.26,118.28,7400.0,109.453,109.5362,109.3328,109.3513,7400.0
2017-05-05 12:35:00,118.29,118.31,118.09,118.09,7632.0,109.3605,109.379,109.1756,109.1756,7632.0
2017-05-05 12:40:00,118.06,118.15,118.06,118.09,3200.0,109.1479,109.2311,109.1479,109.1756,3200.0
2017-05-05 12:45:00,118.11,118.14,118.04,118.05,2000.0,109.1941,109.2219,109.1294,109.1387,2000.0
2017-05-05 12:50:00,118.06,118.11,118.02,118.08,3940.0,109.1479,109.1941,109.1109,109.1664,3940.0
2017-05-05 12:55:00,118.1,118.11,118.01,118.11,3875.0,109.1849,109.1941,109.1017,109.1941,3875.0
2017-05-05 13:00:00,118.11,118.16,118.02,118.11,6136.0,109.1941,109.2404,109.1109,109.1941,6136.0
2017-05-05 13:05:00,118.15,118.4,118.15,118.38,6711.0,109.2311,109.4622,109.2311,109.4438,6711.0
2017-05-05 13:10:00,118.37,118.44,118.37,118.44,1163.0,109.4345,109.4992,109.4345,109.4992,1163.0
2017-05-05 13:15:00,118.42,118.48,118.28,118.48,8555.0,109.4807,109.5362,109.3513,109.5362,8555.0
2017-05-05 13:20:00,118.48,118.52,118.36,118.36,5389.0,109.5362,109.5732,109.4253,109.4253,5389.0
2017-05-05 13:25:00,118.42,118.53,118.38,118.38,5627.0,109.4807,109.5824,109.4438,109.4438,5627.0
2017-05-05 13:30:00,118.36,118.42,118.35,118.36,983.0,109.4253,109.4807,109.416,109.4253,983.0
2017-05-05 13:35:00,118.39,118.5,118.39,118.49,4686.0,109.453,109.5547,109.453,109.5455,4686.0
2017-05-05 13:40:00,118.5,118.5,118.38,118.44,5796.0,109.5547,109.5547,109.4438,109.4992,5796.0
2017-05-05 13:45:00,118.46,118.55,118.43,118.43,4400.0,109.5177,109.6009,109.49,109.49,4400.0
2017-05-05 13:50:00,118.42,118.52,118.41,118.5,2101.0,109.4807,109.5732,109.4715,109.5547,2101.0
2017-05-05 13:55:00,118.48,118.49,118.33,118.33,8218.0,109.5362,109.5455,109.3975,109.3975,8218.0
2017-05-05 14:00:00,118.37,118.53,118.36,118.53,5742.0,109.4345,109.5824,109.4253,109.5824,5742.0
2017-05-05 14:05:00,118.53,118.67,118.42,118.61,6623.0,109.5824,109.7119,109.4807,109.6564,6623.0
2017-05-05 14:10:00,118.58,118.62,118.52,118.59,4734.0,109.6287,109.6656,109.5732,109.6379,4734.0
2017-05-05 14:15:00,118.61,118.72,118.49,118.49,4776.0,109.6564,109.7581,109.5455,109.5455,4776.0
2017-05-05 14:20:00,118.52,118.56,118.42,118.44,5917.0,109.5732,109.6102,109.4807,109.4992,5917.0
2017-05-05 14:25:00,118.41,118.52,118.29,118.29,6960.0,109.4715,109.5732,109.3605,109.3605,6960.0
2017-05-05 14:30:00,118.33,118.42,118.33,118.42,5000.0,109.3975,109.4807,109.3975,109.4807,5000.0
2017-05-05 14:35:00,118.43,118.49,118.32,118.32,6065.0,109.49,109.5455,109.3883,109.3883,6065.0
2017-05-05 14:40:00,118.32,118.43,118.32,118.41,3911.0,109.3883,109.49,109.3883,109.4715,3911.0
2017-05-05 14:45:00,118.42,118.55,118.39,118.5,7612.0,109.4807,109.6009,109.453,109.5547,7612.0
2017-05-05 14:50:00,118.57,118.64,118.41,118.45,6304.0,109.6194,109.6841,109.4715,109.5085,6304.0
2017-05-05 14:55:00,118.5,118.54,118.4,118.4,7962.0,109.5547,109.5917,109.4622,109.4622,7962.0
2017-05-05 15:00:00,118.44,118.48,118.38,118.43,8887.0,109.4992,109.5362,109.4438,109.49,8887.0
2017-05-05 15:05:00,118.45,118.53,118.44,118.51,7611.0,109.5085,109.5824,109.4992,109.5639,7611.0
2017-05-05 15:10:00,118.53,118.6,118.49,118.54,11988.0,109.5824,109.6471,109.5455,109.5917,11988.0
2017-05-05 15:15:00,118.54,118.73,118.52,118.65,13271.0,109.5917,109.7673,109.5732,109.6934,13271.0
2017-05-05 15:20:00,118.65,118.65,118.49,118.54,14555.0,109.6934,109.6934,109.5455,109.5917,14555.0
2017-05-05 15:25:00,118.54,118.63,118.48,118.5,17514.0,109.5917,109.6749,109.5362,109.5547,17514.0
2017-05-05 15:30:00,118.49,118.56,118.45,118.45,14095.0,109.5455,109.6102,109.5085,109.5085,14095.0
2017-05-05 15:35:00,118.43,118.45,118.28,118.28,20470.0,109.49,109.5085,109.3513,109.3513,20470.0
2017-05-05 15:40:00,118.28,118.31,118.23,118.3,24695.0,109.3513,109.379,109.3051,109.3698,24695.0
2017-05-05 15:45:00,118.29,118.37,118.28,118.33,25706.0,109.3605,109.4345,109.3513,109.3975,25706.0
2017-05-05 15:50:00,118.34,118.34,118.21,118.23,51467.0,109.4068,109.4068,109.2866,109.3051,51467.0
2017-05-05 15:55:00,118.22,118.25,118.18,118.25,61661.0,109.2958,109.3236,109.2589,109.3236,61661.0
2017-05-08 09:30:00,118.02,118.09,117.49,117.74,16911.0,109.1109,109.1756,108.6209,108.8521,16911.0
2017-05-08 09:35:00,117.8,117.8,117.44,117.51,7556.0,108.9075,108.9075,108.5747,108.6394,7556.0
2017-05-08 09:40:00,117.48,117.48,117.15,117.16,11882.0,108.6117,108.6117,108.3066,108.3158,11882.0
2017-05-08 09:45:00,117.18,117.2,117.02,117.14,20442.0,108.3343,108.3528,108.1864,108.2974,20442.0
2017-05-08 09:50:00,117.15,117.21,116.9,116.94,7868.0,108.3066,108.3621,108.0755,108.1125,7868.0
2017-05-08 09:55:00,116.91,116.97,116.58,116.61,9591.0,108.0847,108.1402,107.7796,107.8074,9591.0
2017-05-08 10:00:00,116.61,116.77,116.57,116.77,6200.0,107.8074,107.9553,107.7704,107.9553,6200.0
2017-05-08 10:05:00,116.74,116.75,116.62,116.64,10122.0,107.9276,107.9368,107.8166,107.8351,10122.0
2017-05-08 10:10:00,116.67,116.69,116.53,116.58,9071.0,107.8628,107.8813,107.7334,107.7796,9071.0
2017-05-08 10:15:00,116.6,116.76,116.47,116.73,11100.0,107.7981,107.946,107.6779,107.9183,11100.0
2017-05-08 10:20:00,116.72,116.75,116.61,116.75,5128.0,107.9091,107.9368,107.8074,107.9368,5128.0
2017-05-08 10:25:00,116.71,116.77,116.6,116.74,6313.0,107.8998,107.9553,107.7981,107.9276,6313.0
2017-05-08 10:30:00,116.77,116.77,116.63,116.68,4715.0,107.9553,107.9553,107.8259,107.8721,4715.0
2017-05-08 10:35:00,116.68,116.79,116.64,116.79,11201.0,107.8721,107.9738,107.8351,107.9738,11201.0
2017-05-08 10:40:00,116.79,116.93,116.71,116.93,13600.0,107.9738,108.1032,107.8998,108.1032,13600.0
2017-05-08 10:45:00,116.94,117.02,116.92,117.0,5446.0,108.1125,108.1864,108.094,108.1679,5446.0
2017-05-08 10:50:00,117.03,117.09,116.9,116.91,5142.0,108.1957,108.2511,108.0755,108.0847,5142.0
2017-05-08 10:55:00,116.9,116.9,116.83,116.88,4807.0,108.0755,108.0755,108.0108,108.057,4807.0
2017-05-08 11:00:00,116.89,116.92,116.83,116.83,5234.0,108.0662,108.094,108.0108,108.0108,5234.0
2017-05-08 11:05:00,116.82,116.82,116.75,116.8,1800.0,108.0015,108.0015,107.9368,107.983,1800.0
2017-05-08 11:10:00,116.78,116.79,116.63,116.63,3802.0,107.9645,107.9738,107.8259,107.8259,3802.0
2017-05-08 11:15:00,116.7,116.79,116.68,116.7,5957.0,107.8906,107.9738,107.8721,107.8906,5957.0
2017-05-08 11:20:00,116.71,116.72,116.65,116.7,4124.0,107.8998,107.9091,107.8443,107.8906,4124.0
2017-05-08 11:25:00,116.69,116.73,116.65,116.66,3870.0,107.8813,107.9183,107.8443,107.8536,3870.0
2017-05-08 11:30:00,116.7,116.71,116.68,116.7,2003.0,107.8906,107.8998,107.8721,107.8906,2003.0
2017-05-08 11:35:00,116.67,116.7,116.57,116.61,4099.0,107.8628,107.8906,107.7704,107.8074,4099.0
2017-05-08 11:40:00,116.61,116.61,116.54,116.54,3551.0,107.8074,107.8074,107.7427,107.7427,3551.0
2017-05-08 11:45:00,116.53,116.59,116.53,116.55,4534.0,107.7334,107.7889,107.7334,107.7519,4534.0
2017-05-08 11:50:00,116.55,116.55,116.41,116.43,2800.0,107.7519,107.7519,107.6225,107.641,2800.0
2017-05-08 11:55:00,116.43,116.5,116.41,116.46,4100.0,107.641,107.7057,107.6225,107.6687,4100.0
2017-05-08 12:00:00,116.46,116.54,116.45,116.46,3504.0,107.6687,107.7427,107.6594,107.6687,3504.0
2017-05-08 12:05:00,116.45,116.47,116.4,116.4,3306.0,107.6594,107.6779,107.6132,107.6132,3306.0
2017-05-08 12:10:00,116.42,116.46,116.42,116.46,2300.0,107.6317,107.6687,107.6317,107.6687,2300.0
2017-05-08 12:15:00,116.45,116.45,116.33,116.37,7104.0,107.6594,107.6594,107.5485,107.5855,7104.0
2017-05-08 12:20:00,116.36,116.39,116.34,116.35,3207.0,107.5762,107.604,107.5577,107.567,3207.0
2017-05-08 12:25:00,116.36,116.36,116.32,116.34,2396.0,107.5762,107.5762,107.5393,107.5577,2396.0
2017-05-08 12:30:00,116.33,116.37,116.31,116.37,4896.0,107.5485,107.5855,107.53,107.5855,4896.0
2017-05-08 12:35:00,116.39,116.43,116.38,116.41,2200.0,107.604,107.641,107.5947,107.6225,2200.0
2017-05-08 12:40:00,116.4,116.47,116.4,116.44,3959.0,107.6132,107.6779,107.6132,107.6502,3959.0
2017-05-08 12:45:00,116.43,116.46,116.42,116.46,4528.0,107.641,107.6687,107.6317,107.6687,4528.0
2017-05-08 12:50:00,116.47,116.49,116.44,116.47,3868.0,107.6779,107.6964,107.6502,107.6779,3868.0
2017-05-08 12:55:00,116.48,116.48,116.44,116.44,2586.0,107.6872,107.6872,107.6502,107.6502,2586.0
2017-05-08 13:00:00,116.43,116.44,116.41,116.41,4162.0,107.641,107.6502,107.6225,107.6225,4162.0
2017-05-08 13:05:00,116.41,116.41,116.36,116.39,4091.0,107.6225,107.6225,107.5762,107.604,4091.0
2017-05-08 13:10:00,116.4,116.42,116.39,116.39,3300.0,107.6132,107.6317,107.604,107.604,3300.0
2017-05-08 13:15:00,116.41,116.45,116.41,116.45,2690.0,107.6225,107.6594,107.6225,107.6594,2690.0
2017-05-08 13:20:00,116.45,116.45,116.42,116.43,2950.0,107.6594,107.6594,107.6317,107.641,2950.0
2017-05-08 13:25:00,116.43,116.53,116.43,116.53,3841.0,107.641,107.7334,107.641,107.7334,3841.0
2017-05-08 13:30:00,116.53,116.53,116.5,116.53,3900.0,107.7334,107.7334,107.7057,107.7334,3900.0
2017-05-08 13:35:00,116.51,116.59,116.5,116.56,3433.0,107.7149,107.7889,107.7057,107.7611,3433.0
2017-05-08 13:40:00,116.56,116.63,116.54,116.63,3561.0,107.7611,107.8259,107.7427,107.8259,3561.0
2017-05-08 13:45:00,116.65,116.69,116.65,116.68,3012.0,107.8443,107.8813,107.8443,107.8721,3012.0
2017-05-08 13:50:00,116.67,116.79,116.66,116.75,3584.0,107.8628,107.9738,107.8536,107.9368,3584.0
2017-05-08 13:55:00,116.78,116.78,116.71,116.73,3800.0,107.9645,107.9645,107.8998,107.9183,3800.0
2017-05-08 14:00:00,116.74,116.8,116.72,116.78,3499.0,107.9276,107.983,107.9091,107.9645,3499.0
2017-05-08 14:05:00,116.77,116.78,116.73,116.78,7963.0,107.9553,107.9645,107.9183,107.9645,7963.0
2017-05-08 14:10:00,116.78,116.78,116.7,116.76,3683.0,107.9645,107.9645,107.8906,107.946,3683.0
2017-05-08 14:15:00,116.75,116.78,116.73,116.76,5701.0,107.9368,107.9645,107.9183,107.946,5701.0
2017-05-08 14:20:00,116.76,116.79,116.76,116.79,2013.0,107.946,107.9738,107.946,107.9738,2013.0
2017-05-08 14:25:00,116.78,116.8,116.74,116.75,5964.0,107.9645,107.983,107.9276,107.9368,5964.0
2017-05-08 14:30:00,116.75,116.76,116.71,116.72,4136.0,107.9368,107.946,107.8998,107.9091,4136.0
2017-05-08 14:35:00,116.72,116.74,116.72,116.74,3638.0,107.9091,107.9276,107.9091,107.9276,3638.0
2017-05-08 14:40:00,116.73,116.73,116.68,116.69,5700.0,107.9183,107.9183,107.8721,107.8813,5700.0
2017-05-08 14:45:00,116.7,116.76,116.69,116.75,6295.0,107.8906,107.946,107.8813,107.9368,6295.0
2017-05-08 14:50:00,116.74,116.77,116.74,116.76,4257.0,107.9276,107.9553,107.9276,107.946,4257.0
2017-05-08 14:55:00,116.78,116.79,116.75,116.75,3301.0,107.9645,107.9738,107.9368,107.9368,3301.0
2017-05-08 15:00:00,116.75,116.77,116.7,116.7,6016.0,107.9368,107.9553,107.8906,107.8906,6016.0
2017-05-08 15:05:00,116.7,116.71,116.66,116.71,4001.0,107.8906,107.8998,107.8536,107.8998,4001.0
2017-05-08 15:10:00,116.72,116.75,116.69,116.75,7660.0,107.9091,107.9368,107.8813,107.9368,7660.0
2017-05-08 15:15:00,116.74,116.75,116.73,116.74,2277.0,107.9276,107.9368,107.9183,107.9276,2277.0
2017-05-08 15:20:00,116.74,116.74,116.67,116.68,5129.0,107.9276,107.9276,107.8628,107.8721,5129.0
2017-05-08 15:25:00,116.69,116.74,116.69,116.7,8010.0,107.8813,107.9276,107.8813,107.8906,8010.0
2017-05-08 15:30:00,116.71,116.72,116.7,116.71,4519.0,107.8998,107.9091,107.8906,107.8998,4519.0
2017-05-08 15:35:00,116.7,116.71,116.54,116.55,12764.0,107.8906,107.8998,107.7427,107.7519,12764.0
2017-05-08 15:40:00,116.56,116.56,116.52,116.54,7520.0,107.7611,107.7611,107.7242,107.7427,7520.0
2017-05-08 15:45:00,116.54,116.62,116.5,116.62,13160.0,107.7427,107.8166,107.7057,107.8166,13160.0
2017-05-08 15:50:00,116.63,116.71,116.63,116.7,17021.0,107.8259,107.8998,107.8259,107.8906,17021.0
2017-05-08 15:55:00,116.7,116.71,116.61,116.67,41052.0,107.8906,107.8998,107.8074,107.8628,41052.0
2017-05-09 09:30:00,116.75,117.29,116.75,117.05,9841.0,107.9368,108.436,107.9368,108.2142,9841.0
2017-05-09 09:35:00,117.15,117.22,117.07,117.07,7184.0,108.3066,108.3713,108.2326,108.2326,7184.0
2017-05-09 09:40:00,117.11,117.22,117.1,117.21,6264.0,108.2696,108.3713,108.2604,108.3621,6264.0
2017-05-09 09:45:00,117.24,117.41,117.23,117.34,3606.0,108.3898,108.547,108.3806,108.4823,3606.0
2017-05-09 09:50:00,117.32,117.33,117.14,117.14,4032.0,108.4638,108.473,108.2974,108.2974,4032.0
2017-05-09 09:55:00,117.18,117.18,117.01,117.01,2500.0,108.3343,108.3343,108.1772,108.1772,2500.0
2017-05-09 10:00:00,117.07,117.2,117.03,117.15,7995.0,108.2326,108.3528,108.1957,108.3066,7995.0
2017-05-09 10:05:00,117.2,117.3,117.15,117.23,4625.0,108.3528,108.4453,108.3066,108.3806,4625.0
2017-05-09 10:10:00,117.25,117.3,117.17,117.3,5487.0,108.3991,108.4453,108.3251,108.4453,5487.0
2017-05-09 10:15:00,117.33,117.38,117.27,117.38,3958.0,108.473,108.5192,108.4175,108.5192,3958.0
2017-05-09 10:20:00,117.38,117.39,117.21,117.23,2810.0,108.5192,108.5285,108.3621,108.3806,2810.0
2017-05-09 10:25:00,117.24,117.26,117.13,117.16,6401.0,108.3898,108.4083,108.2881,108.3158,6401.0
2017-05-09 10:30:00,117.16,117.2,117.16,117.19,1350.0,108.3158,108.3528,108.3158,108.3436,1350.0
2017-05-09 10:35:00,117.16,117.19,117.1,117.13,6379.0,108.3158,108.3436,108.2604,108.2881,6379.0
2017-05-09 10:40:00,117.12,117.12,116.94,116.97,11119.0,108.2789,108.2789,108.1125,108.1402,11119.0
2017-05-09 10:45:00,116.93,117.07,116.92,116.99,8881.0,108.1032,108.2326,108.094,108.1587,8881.0
2017-05-09 10:50:00,116.95,117.0,116.95,117.0,5746.0,108.1217,108.1679,108.1217,108.1679,5746.0
2017-05-09 10:55:00,117.01,117.03,116.9,116.98,10812.0,108.1772,108.1957,108.0755,108.1494,10812.0
2017-05-09 11:00:00,117.0,117.13,116.98,117.09,5063.0,108.1679,108.2881,108.1494,108.2511,5063.0
2017-05-09 11:05:00,117.09,117.2,117.06,117.17,11327.0,108.2511,108.3528,108.2234,108.3251,11327.0
2017-05-09 11:10:00,117.16,117.2,117.12,117.14,3501.0,108.3158,108.3528,108.2789,108.2974,3501.0
2017-05-09 11:15:00,117.12,117.12,116.99,116.99,5936.0,108.2789,108.2789,108.1587,108.1587,5936.0
2017-05-09 11:20:00,117.03,117.05,117.02,117.03,500.0,108.1957,108.2142,108.1864,108.1957,500.0
2017-05-09 11:25:00,117.0,117.07,116.97,117.02,13858.0,108.1679,108.2326,108.1402,108.1864,13858.0
2017-05-09 11:30:00,116.99,117.01,116.97,116.99,3427.0,108.1587,108.1772,108.1402,108.1587,3427.0
2017-05-09 11:35:00,116.97,117.01,116.92,116.93,6904.0,108.1402,108.1772,108.094,108.1032,6904.0
2017-05-09 11:40:00,116.95,116.98,116.94,116.97,2800.0,108.1217,108.1494,108.1125,108.1402,2800.0
2017-05-09 11:45:00,116.97,117.01,116.91,117.0,6596.0,108.1402,108.1772,108.0847,108.1679,6596.0
2017-05-09 11:50:00,116.98,117.1,116.97,117.1,4357.0,108.1494,108.2604,108.1402,108.2604,4357.0
2017-05-09 11:55:00,117.11,117.15,117.04,117.1,4492.0,108.2696,108.3066,108.2049,108.2604,4492.0
2017-05-09 12:00:00,117.12,117.16,117.11,117.13,3470.0,108.2789,108.3158,108.2696,108.2881,3470.0
2017-05-09 12:05:00,117.13,117.15,117.07,117.12,6900.0,108.2881,108.3066,108.2326,108.2789,6900.0
2017-05-09 12:10:00,117.13,117.16,117.11,117.12,4088.0,108.2881,108.3158,108.2696,108.2789,4088.0
2017-05-09 12:15:00,117.15,117.15,117.06,117.08,4500.0,108.3066,108.3066,108.2234,108.2419,4500.0
2017-05-09 12:20:00,117.08,117.08,116.95,117.01,4615.0,108.2419,108.2419,108.1217,108.1772,4615.0
2017-05-09 12:25:00,117.01,117.03,116.98,116.99,2167.0,108.1772,108.1957,108.1494,108.1587,2167.0
2017-05-09 12:30:00,116.98,116.99,116.91,116.97,3163.0,108.1494,108.1587,108.0847,108.1402,3163.0
2017-05-09 12:35:00,116.96,116.96,116.81,116.95,9546.0,108.1309,108.1309,107.9923,108.1217,9546.0
2017-05-09 12:40:00,116.94,116.99,116.92,116.93,2900.0,108.1125,108.1587,108.094,108.1032,2900.0
2017-05-09 12:45:00,116.91,116.96,116.91,116.93,2225.0,108.0847,108.1309,108.0847,108.1032,2225.0
2017-05-09 12:50:00,116.89,116.94,116.86,116.88,2600.0,108.0662,108.1125,108.0385,108.057,2600.0
2017-05-09 12:55:00,116.87,116.89,116.83,116.86,3866.0,108.0477,108.0662,108.0108,108.0385,3866.0
2017-05-09 13:00:00,116.82,116.92,116.82,116.89,2100.0,108.0015,108.094,108.0015,108.0662,2100.0
2017-05-09 13:05:00,116.89,116.98,116.89,116.98,3930.0,108.0662,108.1494,108.0662,108.1494,3930.0
2017-05-09 13:10:00,116.99,117.01,116.96,117.0,3329.0,108.1587,108.1772,108.1309,108.1679,3329.0
2017-05-09 13:15:00,117.0,117.11,117.0,117.1,4700.0,108.1679,108.2696,108.1679,108.2604,4700.0
2017-05-09 13:20:00,117.04,117.13,117.04,117.09,3105.0,108.2049,108.2881,108.2049,108.2511,3105.0
2017-05-09 13:25:00,117.06,117.06,116.89,116.9,6200.0,108.2234,108.2234,108.0662,108.0755,6200.0
2017-05-09 13:30:00,116.91,117.0,116.91,116.97,2203.0,108.0847,108.1679,108.0847,108.1402,2203.0
2017-05-09 13:35:00,116.97,117.03,116.96,117.03,4823.0,108.1402,108.1957,108.1309,108.1957,4823.0
2017-05-09 13:40:00,117.03,117.11,117.03,117.07,3601.0,108.1957,108.2696,108.1957,108.2326,3601.0
2017-05-09 13:45:00,117.11,117.14,117.08,117.08,2819.0,108.2696,108.2974,108.2419,108.2419,2819.0
2017-05-09 13:50:00,117.06,117.12,117.04,117.06,3715.0,108.2234,108.2789,108.2049,108.2234,3715.0
2017-05-09 13:55:00,117.07,117.09,117.02,117.08,3843.0,108.2326,108.2511,108.1864,108.2419,3843.0
2017-05-09 14:00:00,117.09,117.12,117.04,117.05,3100.0,108.2511,108.2789,108.2049,108.2142,3100.0
2017-05-09 14:05:00,117.05,117.06,116.92,116.94,1900.0,108.2142,108.2234,108.094,108.1125,1900.0
2017-05-09 14:10:00,116.94,117.02,116.94,117.02,2801.0,108.1125,108.1864,108.1125,108.1864,2801.0
2017-05-09 14:15:00,117.03,117.08,116.98,117.01,6307.0,108.1957,108.2419,108.1494,108.1772,6307.0
2017-05-09 14:20:00,117.02,117.03,116.94,117.01,8204.0,108.1864,108.1957,108.1125,108.1772,8204.0
2017-05-09 14:25:00,117.01,117.08,116.98,117.05,4610.0,108.1772,108.2419,108.1494,108.2142,4610.0
2017-05-09 14:30:00,117.04,117.07,117.01,117.03,2801.0,108.2049,108.2326,108.1772,108.1957,2801.0
2017-05-09 14:35:00,117.01,117.04,116.99,117.04,5810.0,108.1772,108.2049,108.1587,108.2049,5810.0
2017-05-09 14:40:00,117.02,117.04,116.97,116.99,6163.0,108.1864,108.2049,108.1402,108.1587,6163.0
2017-05-09 14:45:00,117.0,117.1,117.0,117.08,6904.0,108.1679,108.2604,108.1679,108.2419,6904.0
2017-05-09 14:50:00,117.1,117.14,117.06,117.06,5500.0,108.2604,108.2974,108.2234,108.2234,5500.0
2017-05-09 14:55:00,117.07,117.12,117.07,117.12,6088.0,108.2326,108.2789,108.2326,108.2789,6088.0
2017-05-09 15:00:00,117.15,117.2,117.13,117.14,6057.0,108.3066,108.3528,108.2881,108.2974,6057.0
2017-05-09 15:05:00,117.16,117.2,117.14,117.16,3700.0,108.3158,108.3528,108.2974,108.3158,3700.0
2017-05-09 15:10:00,117.15,117.15,117.05,117.08,6902.0,108.3066,108.3066,108.2142,108.2419,6902.0
2017-05-09 15:15:00,117.09,117.09,116.95,116.95,6392.0,108.2511,108.2511,108.1217,108.1217,6392.0
2017-05-09 15:20:00,116.95,116.98,116.92,116.92,11120.0,108.1217,108.1494,108.094,108.094,11120.0
2017-05-09 15:25:00,116.91,116.97,116.91,116.97,8211.0,108.0847,108.1402,108.0847,108.1402,8211.0
2017-05-09 15:30:00,116.97,116.97,116.65,116.74,29309.0,108.1402,108.1402,107.8443,107.9276,29309.0
2017-05-09 15:35:00,116.77,116.8,116.59,116.69,15851.0,107.9553,107.983,107.7889,107.8813,15851.0
2017-05-09 15:40:00,116.7,116.7,116.52,116.59,18426.0,107.8906,107.8906,107.7242,107.7889,18426.0
2017-05-09 15:45:00,116.61,116.76,116.61,116.7,24063.0,107.8074,107.946,107.8074,107.8906,24063.0
2017-05-09 15:50:00,116.69,116.72,116.62,116.68,25437.0,107.8813,107.9091,107.8166,107.8721,25437.0
2017-05-09 15:55:00,116.69,116.73,116.62,116.69,52588.0,107.8813,107.9183,107.8166,107.8813,52588.0
2017-05-10 09:30:00,116.46,117.52,116.08,116.28,10115.0,107.6687,108.6487,107.3174,107.5023,10115.0
2017-05-10 09:35:00,116.39,116.58,116.38,116.45,3820.0,107.604,107.7796,107.5947,107.6594,3820.0
2017-05-10 09:40:00,116.36,116.46,116.35,116.39,1012.0,107.5762,107.6687,107.567,107.604,1012.0
2017-05-10 09:45:00,116.4,116.4,116.26,116.26,800.0,107.6132,107.6132,107.4838,107.4838,800.0
2017-05-10 09:50:00,116.26,116.33,116.22,116.3,6000.0,107.4838,107.5485,107.4468,107.5208,6000.0
2017-05-10 09:55:00,116.31,116.35,116.26,116.35,1600.0,107.53,107.567,107.4838,107.567,1600.0
2017-05-10 10:00:00,116.34,116.47,116.31,116.46,12800.0,107.5577,107.6779,107.53,107.6687,12800.0
2017-05-10 10:05:00,116.45,116.45,116.23,116.23,3670.0,107.6594,107.6594,107.4561,107.4561,3670.0
2017-05-10 10:10:00,116.19,116.24,116.09,116.09,4249.0,107.4191,107.4653,107.3266,107.3266,4249.0
2017-05-10 10:15:00,116.13,116.14,116.07,116.07,1600.0,107.3636,107.3728,107.3081,107.3081,1600.0
2017-05-10 10:20:00,116.01,116.08,116.0,116.02,1800.0,107.2527,107.3174,107.2434,107.2619,1800.0
2017-05-10 10:25:00,115.99,115.99,115.88,115.89,2539.0,107.2342,107.2342,107.1325,107.1417,2539.0
2017-05-10 10:30:00,115.93,115.93,115.74,115.85,3001.0,107.1787,107.1787,107.003,107.1047,3001.0
2017-05-10 10:35:00,115.88,115.92,115.83,115.84,2200.0,107.1325,107.1695,107.0862,107.0955,2200.0
2017-05-10 10:40:00,115.81,115.88,115.78,115.78,3065.0,107.0678,107.1325,107.04,107.04,3065.0
2017-05-10 10:45:00,115.8,115.83,115.66,115.69,5000.0,107.0585,107.0862,106.9291,106.9568,5000.0
2017-05-10 10:50:00,115.72,115.77,115.62,115.64,9473.0,106.9846,107.0308,106.8921,106.9106,9473.0
2017-05-10 10:55:00,115.64,115.75,115.59,115.61,2600.0,106.9106,107.0123,106.8644,106.8829,2600.0
2017-05-10 11:00:00,115.64,115.77,115.62,115.75,4600.0,106.9106,107.0308,106.8921,107.0123,4600.0
2017-05-10 11:05:00,115.75,115.81,115.72,115.79,3400.0,107.0123,107.0678,106.9846,107.0493,3400.0
2017-05-10 11:10:00,115.8,115.86,115.8,115.8,2100.0,107.0585,107.114,107.0585,107.0585,2100.0
2017-05-10 11:15:00,115.83,115.83,115.75,115.8,4612.0,107.0862,107.0862,107.0123,107.0585,4612.0
2017-05-10 11:20:00,115.8,115.82,115.77,115.81,4300.0,107.0585,107.077,107.0308,107.0678,4300.0
2017-05-10 11:25:00,115.84,115.9,115.83,115.87,3177.0,107.0955,107.151,107.0862,107.1232,3177.0
2017-05-10 11:30:00,115.95,115.99,115.91,115.97,5200.0,107.1972,107.2342,107.1602,107.2157,5200.0
2017-05-10 11:35:00,115.94,115.99,115.91,115.93,2000.0,107.1879,107.2342,107.1602,107.1787,2000.0
2017-05-10 11:40:00,115.95,115.99,115.86,115.86,3416.0,107.1972,107.2342,107.114,107.114,3416.0
2017-05-10 11:45:00,115.88,115.88,115.79,115.8,2300.0,107.1325,107.1325,107.0493,107.0585,2300.0
2017-05-10 11:50:00,115.81,115.88,115.77,115.85,7732.0,107.0678,107.1325,107.0308,107.1047,7732.0
2017-05-10 11:55:00,115.81,115.81,115.76,115.76,2200.0,107.0678,107.0678,107.0215,107.0215,2200.0
2017-05-10 12:00:00,115.74,115.81,115.74,115.76,6801.0,107.003,107.0678,107.003,107.0215,6801.0
2017-05-10 12:05:00,115.78,115.81,115.75,115.75,2100.0,107.04,107.0678,107.0123,107.0123,2100.0
2017-05-10 12:10:00,115.77,115.77,115.65,115.68,2269.0,107.0308,107.0308,106.9198,106.9476,2269.0
2017-05-10 12:15:00,115.66,115.71,115.62,115.62,5692.0,106.9291,106.9753,106.8921,106.8921,5692.0
2017-05-10 12:20:00,115.67,115.77,115.67,115.72,2100.0,106.9383,107.0308,106.9383,106.9846,2100.0
2017-05-10 12:25:00,115.73,115.76,115.69,115.7,2246.0,106.9938,107.0215,106.9568,106.9661,2246.0
2017-05-10 12:30:00,115.67,115.73,115.67,115.69,1268.0,106.9383,106.9938,106.9383,106.9568,1268.0
2017-05-10 12:35:00,115.71,115.72,115.6,115.66,3600.0,106.9753,106.9846,106.8736,106.9291,3600.0
2017-05-10 12:40:00,115.66,115.69,115.61,115.61,4755.0,106.9291,106.9568,106.8829,106.8829,4755.0
2017-05-10 12:45:00,115.61,115.7,115.59,115.7,3827.0,106.8829,106.9661,106.8644,106.9661,3827.0
2017-05-10 12:50:00,115.71,115.71,115.62,115.64,4649.0,106.9753,106.9753,106.8921,106.9106,4649.0
2017-05-10 12:55:00,115.69,115.69,115.63,115.65,1900.0,106.9568,106.9568,106.9013,106.9198,1900.0
2017-05-10 13:00:00,115.64,115.7,115.64,115.64,2255.0,106.9106,106.9661,106.9106,106.9106,2255.0
2017-05-10 13:05:00,115.66,115.73,115.64,115.73,2100.0,106.9291,106.9938,106.9106,106.9938,2100.0
2017-05-10 13:10:00,115.68,115.71,115.64,115.64,4000.0,106.9476,106.9753,106.9106,106.9106,4000.0
2017-05-10 13:15:00,115.64,115.64,115.55,115.59,2300.0,106.9106,106.9106,106.8274,106.8644,2300.0
2017-05-10 13:20:00,115.59,115.61,115.54,115.58,4068.0,106.8644,106.8829,106.8181,106.8551,4068.0
2017-05-10 13:25:00,115.61,115.61,115.53,115.55,3929.0,106.8829,106.8829,106.8089,106.8274,3929.0
2017-05-10 13:30:00,115.53,115.58,115.53,115.58,2743.0,106.8089,106.8551,106.8089,106.8551,2743.0
2017-05-10 13:35:00,115.58,115.66,115.55,115.62,3323.0,106.8551,106.9291,106.8274,106.8921,3323.0
2017-05-10 13:40:00,115.66,115.67,115.64,115.67,2000.0,106.9291,106.9383,106.9106,106.9383,2000.0
2017-05-10 13:45:00,115.65,115.75,115.65,115.75,2900.0,106.9198,107.0123,106.9198,107.0123,2900.0
2017-05-10 13:50:00,115.72,115.78,115.72,115.76,3800.0,106.9846,107.04,106.9846,107.0215,3800.0
2017-05-10 13:55:00,115.78,115.78,115.7,115.7,2700.0,107.04,107.04,106.9661,106.9661,2700.0
2017-05-10 14:00:00,115.69,115.75,115.69,115.7,3110.0,106.9568,107.0123,106.9568,106.9661,3110.0
2017-05-10 14:05:00,115.71,115.78,115.67,115.78,6140.0,106.9753,107.04,106.9383,107.04,6140.0
2017-05-10 14:10:00,115.8,115.92,115.78,115.92,6303.0,107.0585,107.1695,107.04,107.1695,6303.0
2017-05-10 14:15:00,115.93,115.93,115.89,115.93,3825.0,107.1787,107.1787,107.1417,107.1787,3825.0
2017-05-10 14:20:00,115.92,115.95,115.81,115.81,5900.0,107.1695,107.1972,107.0678,107.0678,5900.0
2017-05-10 14:25:00,115.84,115.88,115.84,115.87,3915.0,107.0955,107.1325,107.0955,107.1232,3915.0
2017-05-10 14:30:00,115.86,115.97,115.86,115.96,2042.0,107.114,107.2157,107.114,107.2064,2042.0
2017-05-10 14:35:00,115.97,116.02,115.97,116.0,3670.0,107.2157,107.2619,107.2157,107.2434,3670.0
2017-05-10 14:40:00,116.02,116.06,116.0,116.06,4340.0,107.2619,107.2989,107.2434,107.2989,4340.0
2017-05-10 14:45:00,116.03,116.12,116.03,116.06,6586.0,107.2712,107.3544,107.2712,107.2989,6586.0
2017-05-10 14:50:00,116.07,116.13,116.06,116.13,3703.0,107.3081,107.3636,107.2989,107.3636,3703.0
2017-05-10 14:55:00,116.11,116.13,116.07,116.07,4865.0,107.3451,107.3636,107.3081,107.3081,4865.0
2017-05-10 15:00:00,116.08,116.28,116.08,116.28,9039.0,107.3174,107.5023,107.3174,107.5023,9039.0
2017-05-10 15:05:00,116.24,116.3,116.24,116.29,4000.0,107.4653,107.5208,107.4653,107.5115,4000.0
2017-05-10 15:10:00,116.3,116.33,116.23,116.25,5838.0,107.5208,107.5485,107.4561,107.4745,5838.0
2017-05-10 15:15:00,116.24,116.27,116.24,116.25,6126.0,107.4653,107.493,107.4653,107.4745,6126.0
2017-05-10 15:20:00,116.25,116.25,116.18,116.18,7523.0,107.4745,107.4745,107.4098,107.4098,7523.0
2017-05-10 15:25:00,116.18,116.2,116.16,116.17,7100.0,107.4098,107.4283,107.3913,107.4006,7100.0
2017-05-10 15:30:00,116.18,116.33,116.17,116.31,9200.0,107.4098,107.5485,107.4006,107.53,9200.0
2017-05-10 15:35:00,116.31,116.37,116.29,116.36,13608.0,107.53,107.5855,107.5115,107.5762,13608.0
2017-05-10 15:40:00,116.36,116.41,116.32,116.41,16518.0,107.5762,107.6225,107.5393,107.6225,16518.0
2017-05-10 15:45:00,116.43,116.46,116.37,116.46,16860.0,107.641,107.6687,107.5855,107.6687,16860.0
2017-05-10 15:50:00,116.44,116.46,116.41,116.45,19818.0,107.6502,107.6687,107.6225,107.6594,19818.0
2017-05-10 15:55:00,116.45,116.61,116.44,116.6,56507.0,107.6594,107.8074,107.6502,107.7981,56507.0
2017-05-11 09:30:00,116.22,116.59,116.06,116.17,5890.0,107.4468,107.7889,107.2989,107.4006,5890.0
2017-05-11 09:35:00,116.23,116.24,116.0,116.0,2600.0,107.4561,107.4653,107.2434,107.2434,2600.0
2017-05-11 09:40:00,116.08,116.08,115.49,115.49,3700.0,107.3174,107.3174,106.7719,106.7719,3700.0
2017-05-11 09:45:00,115.58,115.62,115.5,115.58,4992.0,106.8551,106.8921,106.7812,106.8551,4992.0
2017-05-11 09:50:00,115.56,115.57,115.34,115.37,6640.0,106.8366,106.8459,106.6332,106.661,6640.0
2017-05-11 09:55:00,115.38,115.39,115.22,115.31,5550.0,106.6702,106.6795,106.5223,106.6055,5550.0
2017-05-11 10:00:00,115.3,115.47,115.14,115.46,5500.0,106.5963,106.7534,106.4483,106.7442,5500.0
2017-05-11 10:05:00,115.38,115.63,115.37,115.61,3700.0,106.6702,106.9013,106.661,106.8829,3700.0
2017-05-11 10:10:00,115.61,115.61,115.4,115.54,3360.0,106.8829,106.8829,106.6887,106.8181,3360.0
2017-05-11 10:15:00,115.52,115.54,115.22,115.22,2700.0,106.7996,106.8181,106.5223,106.5223,2700.0
2017-05-11 10:20:00,115.22,115.22,114.89,114.93,5949.0,106.5223,106.5223,106.2172,106.2542,5949.0
2017-05-11 10:25:00,115.0,115.01,114.84,114.84,7635.0,106.3189,106.3281,106.171,106.171,7635.0
2017-05-11 10:30:00,114.82,114.85,114.71,114.85,4900.0,106.1525,106.1802,106.0508,106.1802,4900.0
2017-05-11 10:35:00,114.79,114.9,114.78,114.85,4999.0,106.1248,106.2265,106.1155,106.1802,4999.0
2017-05-11 10:40:00,114.87,114.97,114.81,114.96,6939.0,106.1987,106.2912,106.1432,106.2819,6939.0
2017-05-11 10:45:00,114.98,115.1,114.95,114.95,4025.0,106.3004,106.4114,106.2727,106.2727,4025.0
2017-05-11 10:50:00,114.96,114.98,114.82,114.87,5770.0,106.2819,106.3004,106.1525,106.1987,5770.0
2017-05-11 10:55:00,114.87,115.01,114.86,114.99,4100.0,106.1987,106.3281,106.1895,106.3097,4100.0
2017-05-11 11:00:00,114.99,115.07,114.87,114.93,20198.0,106.3097,106.3836,106.1987,106.2542,20198.0
2017-05-11 11:05:00,114.93,114.99,114.83,114.98,8562.0,106.2542,106.3097,106.1617,106.3004,8562.0
2017-05-11 11:10:00,114.99,115.09,114.99,115.01,5117.0,106.3097,106.4021,106.3097,106.3281,5117.0
2017-05-11 11:15:00,114.96,115.02,114.87,114.93,5771.0,106.2819,106.3374,106.1987,106.2542,5771.0
2017-05-11 11:20:00,114.91,114.93,114.79,114.79,5220.0,106.2357,106.2542,106.1248,106.1248,5220.0
2017-05-11 11:25:00,114.77,114.9,114.76,114.9,8015.0,106.1063,106.2265,106.097,106.2265,8015.0
2017-05-11 11:30:00,114.89,114.97,114.87,114.87,4175.0,106.2172,106.2912,106.1987,106.1987,4175.0
2017-05-11 11:35:00,114.83,114.87,114.76,114.82,4173.0,106.1617,106.1987,106.097,106.1525,4173.0
2017-05-11 11:40:00,114.82,114.91,114.81,114.81,2713.0,106.1525,106.2357,106.1432,106.1432,2713.0
2017-05-11 11:45:00,114.81,114.81,114.67,114.74,2505.0,106.1432,106.1432,106.0138,106.0785,2505.0
2017-05-11 11:50:00,114.76,114.78,114.65,114.73,5015.0,106.097,106.1155,105.9953,106.0693,5015.0
2017-05-11 11:55:00,114.78,114.78,114.74,114.74,6200.0,106.1155,106.1155,106.0785,106.0785,6200.0
2017-05-11 12:00:00,114.77,114.8,114.62,114.62,4409.0,106.1063,106.134,105.9676,105.9676,4409.0
2017-05-11 12:05:00,114.69,114.77,114.65,114.7,14251.0,106.0323,106.1063,105.9953,106.0415,14251.0
2017-05-11 12:10:00,114.74,114.87,114.73,114.83,39957.0,106.0785,106.1987,106.0693,106.1617,39957.0
2017-05-11 12:15:00,114.84,115.04,114.83,114.97,20154.0,106.171,106.3559,106.1617,106.2912,20154.0
2017-05-11 12:20:00,115.01,115.01,114.88,114.88,7665.0,106.3281,106.3281,106.208,106.208,7665.0
2017-05-11 12:25:00,114.87,114.94,114.81,114.91,3900.0,106.1987,106.2634,106.1432,106.2357,3900.0
2017-05-11 12:30:00,114.94,114.95,114.9,114.95,4534.0,106.2634,106.2727,106.2265,106.2727,4534.0
2017-05-11 12:35:00,114.96,114.99,114.95,114.97,2810.0,106.2819,106.3097,106.2727,106.2912,2810.0
2017-05-11 12:40:00,114.97,114.99,114.95,114.99,1900.0,106.2912,106.3097,106.2727,106.3097,1900.0
2017-05-11 12:45:00,115.0,115.0,114.9,114.92,2940.0,106.3189,106.3189,106.2265,106.2449,2940.0
2017-05-11 12:50:00,114.89,114.96,114.85,114.88,5900.0,106.2172,106.2819,106.1802,106.208,5900.0
2017-05-11 12:55:00,114.91,114.98,114.9,114.93,16235.0,106.2357,106.3004,106.2265,106.2542,16235.0
2017-05-11 13:00:00,114.92,115.06,114.89,115.06,11410.0,106.2449,106.3744,106.2172,106.3744,11410.0
2017-05-11 13:05:00,115.09,115.2,115.09,115.2,2942.0,106.4021,106.5038,106.4021,106.5038,2942.0
2017-05-11 13:10:00,115.19,115.19,115.15,115.19,2100.0,106.4946,106.4946,106.4576,106.4946,2100.0
2017-05-11 13:15:00,115.16,115.31,115.13,115.3,12141.0,106.4668,106.6055,106.4391,106.5963,12141.0
2017-05-11 13:20:00,115.33,115.33,115.22,115.22,3700.0,106.624,106.624,106.5223,106.5223,3700.0
2017-05-11 13:25:00,115.21,115.26,115.19,115.19,2466.0,106.5131,106.5593,106.4946,106.4946,2466.0
2017-05-11 13:30:00,115.21,115.25,115.2,115.21,1200.0,106.5131,106.55,106.5038,106.5131,1200.0
2017-05-11 13:35:00,115.21,115.25,115.2,115.24,1200.0,106.5131,106.55,106.5038,106.5408,1200.0
2017-05-11 13:40:00,115.25,115.25,115.2,115.2,7106.0,106.55,106.55,106.5038,106.5038,7106.0
2017-05-11 13:45:00,115.22,115.22,115.13,115.13,1900.0,106.5223,106.5223,106.4391,106.4391,1900.0
2017-05-11 13:50:00,115.17,115.2,115.13,115.16,7776.0,106.4761,106.5038,106.4391,106.4668,7776.0
2017-05-11 13:55:00,115.18,115.18,115.08,115.1,2437.0,106.4853,106.4853,106.3929,106.4114,2437.0
2017-05-11 14:00:00,115.13,115.21,115.12,115.19,3684.0,106.4391,106.5131,106.4298,106.4946,3684.0
2017-05-11 14:05:00,115.2,115.21,115.11,115.19,5036.0,106.5038,106.5131,106.4206,106.4946,5036.0
2017-05-11 14:10:00,115.17,115.17,115.06,115.08,4087.0,106.4761,106.4761,106.3744,106.3929,4087.0
2017-05-11 14:15:00,115.13,115.38,115.12,115.38,6100.0,106.4391,106.6702,106.4298,106.6702,6100.0
2017-05-11 14:20:00,115.39,115.46,115.34,115.37,8191.0,106.6795,106.7442,106.6332,106.661,8191.0
2017-05-11 14:25:00,115.37,115.38,115.35,115.35,4441.0,106.661,106.6702,106.6425,106.6425,4441.0
2017-05-11 14:30:00,115.31,115.35,115.3,115.32,3100.0,106.6055,106.6425,106.5963,106.6147,3100.0
2017-05-11 14:35:00,115.33,115.36,115.27,115.31,3889.0,106.624,106.6517,106.5685,106.6055,3889.0
2017-05-11 14:40:00,115.34,115.34,115.26,115.33,7050.0,106.6332,106.6332,106.5593,106.624,7050.0
2017-05-11 14:45:00,115.32,115.39,115.32,115.37,5080.0,106.6147,106.6795,106.6147,106.661,5080.0
2017-05-11 14:50:00,115.39,115.4,115.28,115.31,4928.0,106.6795,106.6887,106.5778,106.6055,4928.0
2017-05-11 14:55:00,115.31,115.31,115.24,115.28,4755.0,106.6055,106.6055,106.5408,106.5778,4755.0
2017-05-11 15:00:00,115.31,115.35,115.24,115.26,6624.0,106.6055,106.6425,106.5408,106.5593,6624.0
2017-05-11 15:05:00,115.26,115.31,115.25,115.29,6073.0,106.5593,106.6055,106.55,106.587,6073.0
2017-05-11 15:10:00,115.27,115.28,115.22,115.23,5691.0,106.5685,106.5778,106.5223,106.5315,5691.0
2017-05-11 15:15:00,115.24,115.26,115.21,115.21,21788.0,106.5408,106.5593,106.5131,106.5131,21788.0
2017-05-11 15:20:00,115.21,115.28,115.21,115.28,12301.0,106.5131,106.5778,106.5131,106.5778,12301.0
2017-05-11 15:25:00,115.29,115.31,115.26,115.31,6160.0,106.587,106.6055,106.5593,106.6055,6160.0
2017-05-11 15:30:00,115.3,115.31,115.25,115.28,11912.0,106.5963,106.6055,106.55,106.5778,11912.0
2017-05-11 15:35:00,115.29,115.44,115.28,115.37,23678.0,106.587,106.7257,106.5778,106.661,23678.0
2017-05-11 15:40:00,115.37,115.4,115.29,115.4,18532.0,106.661,106.6887,106.587,106.6887,18532.0
2017-05-11 15:45:00,115.4,115.54,115.39,115.53,28930.0,106.6887,106.8181,106.6795,106.8089,28930.0
2017-05-11 15:50:00,115.54,115.6,115.47,115.54,23310.0,106.8181,106.8736,106.7534,106.8181,23310.0
2017-05-11 15:55:00,115.54,115.58,115.48,115.57,46106.0,106.8181,106.8551,106.7627,106.8459,46106.0
2017-05-12 09:30:00,115.48,115.99,115.16,115.16,18463.0,106.7627,107.2342,106.4668,106.4668,18463.0
2017-05-12 09:35:00,115.28,115.42,115.28,115.32,2186.0,106.5778,106.7072,106.5778,106.6147,2186.0
2017-05-12 09:40:00,115.32,115.38,115.1,115.25,9306.0,106.6147,106.6702,106.4114,106.55,9306.0
2017-05-12 09:45:00,115.25,115.3,115.16,115.22,7123.0,106.55,106.5963,106.4668,106.5223,7123.0
2017-05-12 09:50:00,115.2,115.23,115.03,115.18,13034.0,106.5038,106.5315,106.3466,106.4853,13034.0
2017-05-12 09:55:00,115.17,115.43,115.09,115.43,7660.0,106.4761,106.7164,106.4021,106.7164,7660.0
2017-05-12 10:00:00,115.37,115.37,115.07,115.16,7869.0,106.661,106.661,106.3836,106.4668,7869.0
2017-05-12 10:05:00,115.16,115.17,115.02,115.05,2917.0,106.4668,106.4761,106.3374,106.3651,2917.0
2017-05-12 10:10:00,115.05,115.12,114.92,114.92,3708.0,106.3651,106.4298,106.2449,106.2449,3708.0
2017-05-12 10:15:00,114.92,115.0,114.88,114.92,4100.0,106.2449,106.3189,106.208,106.2449,4100.0
2017-05-12 10:20:00,114.96,115.08,114.91,115.06,10500.0,106.2819,106.3929,106.2357,106.3744,10500.0
2017-05-12 10:25:00,115.05,115.06,114.94,114.98,10192.0,106.3651,106.3744,106.2634,106.3004,10192.0
2017-05-12 10:30:00,114.96,114.97,114.76,114.78,9873.0,106.2819,106.2912,106.097,106.1155,9873.0
2017-05-12 10:35:00,114.75,114.8,114.72,114.77,12152.0,106.0878,106.134,106.06,106.1063,12152.0
2017-05-12 10:40:00,114.77,114.81,114.72,114.74,5884.0,106.1063,106.1432,106.06,106.0785,5884.0
2017-05-12 10:45:00,114.74,114.76,114.72,114.76,4813.0,106.0785,106.097,106.06,106.097,4813.0
2017-05-12 10:50:00,114.74,114.74,114.42,114.42,10462.0,106.0785,106.0785,105.7827,105.7827,10462.0
2017-05-12 10:55:00,114.48,114.6,114.48,114.6,17338.0,105.8382,105.9491,105.8382,105.9491,17338.0
2017-05-12 11:00:00,114.59,114.7,114.51,114.7,11543.0,105.9399,106.0415,105.8659,106.0415,11543.0
2017-05-12 11:05:00,114.69,114.8,114.67,114.72,10174.0,106.0323,106.134,106.0138,106.06,10174.0
2017-05-12 11:10:00,114.74,114.76,114.63,114.63,3011.0,106.0785,106.097,105.9768,105.9768,3011.0
2017-05-12 11:15:00,114.63,114.66,114.5,114.5,4701.0,105.9768,106.0046,105.8566,105.8566,4701.0
2017-05-12 11:20:00,114.53,114.53,114.45,114.49,11242.0,105.8844,105.8844,105.8104,105.8474,11242.0
2017-05-12 11:25:00,114.5,114.5,114.43,114.46,4800.0,105.8566,105.8566,105.7919,105.8197,4800.0
2017-05-12 11:30:00,114.47,114.6,114.47,114.58,11791.0,105.8289,105.9491,105.8289,105.9306,11791.0
2017-05-12 11:35:00,114.56,114.79,114.55,114.76,11343.0,105.9121,106.1248,105.9029,106.097,11343.0
2017-05-12 11:40:00,114.75,114.83,114.73,114.81,2900.0,106.0878,106.1617,106.0693,106.1432,2900.0
2017-05-12 11:45:00,114.8,114.8,114.67,114.68,6277.0,106.134,106.134,106.0138,106.0231,6277.0
2017-05-12 11:50:00,114.67,114.7,114.61,114.62,6156.0,106.0138,106.0415,105.9583,105.9676,6156.0
2017-05-12 11:55:00,114.64,114.65,114.56,114.58,6432.0,105.9861,105.9953,105.9121,105.9306,6432.0
2017-05-12 12:00:00,114.57,114.58,114.44,114.49,9754.0,105.9214,105.9306,105.8012,105.8474,9754.0
2017-05-12 12:05:00,114.48,114.49,114.42,114.42,6002.0,105.8382,105.8474,105.7827,105.7827,6002.0
2017-05-12 12:10:00,114.43,114.43,114.36,114.38,5967.0,105.7919,105.7919,105.7272,105.7457,5967.0
2017-05-12 12:15:00,114.38,114.38,114.31,114.32,5329.0,105.7457,105.7457,105.681,105.6902,5329.0
2017-05-12 12:20:00,114.33,114.45,114.33,114.38,10830.0,105.6995,105.8104,105.6995,105.7457,10830.0
2017-05-12 12:25:00,114.44,114.44,114.41,114.42,1300.0,105.8012,105.8012,105.7734,105.7827,1300.0
2017-05-12 12:30:00,114.41,114.41,114.38,114.4,4004.0,105.7734,105.7734,105.7457,105.7642,4004.0
2017-05-12 12:35:00,114.39,114.41,114.37,114.4,5600.0,105.755,105.7734,105.7365,105.7642,5600.0
2017-05-12 12:40:00,114.41,114.44,114.38,114.4,7065.0,105.7734,105.8012,105.7457,105.7642,7065.0
2017-05-12 12:45:00,114.37,114.39,114.34,114.38,4700.0,105.7365,105.755,105.7087,105.7457,4700.0
2017-05-12 12:50:00,114.38,114.38,114.32,114.32,1600.0,105.7457,105.7457,105.6902,105.6902,1600.0
2017-05-12 12:55:00,114.32,114.37,114.27,114.36,10910.0,105.6902,105.7365,105.644,105.7272,10910.0
2017-05-12 13:00:00,114.39,114.42,114.38,114.41,2700.0,105.755,105.7827,105.7457,105.7734,2700.0
2017-05-12 13:05:00,114.4,114.41,114.38,114.4,3627.0,105.7642,105.7734,105.7457,105.7642,3627.0
2017-05-12 13:10:00,114.4,114.42,114.35,114.35,4550.0,105.7642,105.7827,105.718,105.718,4550.0
2017-05-12 13:15:00,114.37,114.4,114.35,114.37,4300.0,105.7365,105.7642,105.718,105.7365,4300.0
2017-05-12 13:20:00,114.38,114.41,114.37,114.41,4500.0,105.7457,105.7734,105.7365,105.7734,4500.0
2017-05-12 13:25:00,114.41,114.42,114.37,114.37,5716.0,105.7734,105.7827,105.7365,105.7365,5716.0
2017-05-12 13:30:00,114.37,114.41,114.37,114.37,5606.0,105.7365,105.7734,105.7365,105.7365,5606.0
2017-05-12 13:35:00,114.38,114.38,114.33,114.33,2524.0,105.7457,105.7457,105.6995,105.6995,2524.0
2017-05-12 13:40:00,114.33,114.33,114.31,114.31,4454.0,105.6995,105.6995,105.681,105.681,4454.0
2017-05-12 13:45:00,114.31,114.34,114.3,114.34,8447.0,105.681,105.7087,105.6717,105.7087,8447.0
2017-05-12 13:50:00,114.34,114.36,114.29,114.29,7431.0,105.7087,105.7272,105.6625,105.6625,7431.0
2017-05-12 13:55:00,114.28,114.3,114.24,114.26,5438.0,105.6533,105.6717,105.6163,105.6348,5438.0
2017-05-12 14:00:00,114.28,114.28,114.25,114.26,6323.0,105.6533,105.6533,105.6255,105.6348,6323.0
2017-05-12 14:05:00,114.28,114.43,114.28,114.4,10300.0,105.6533,105.7919,105.6533,105.7642,10300.0
2017-05-12 14:10:00,114.39,114.39,114.33,114.34,4153.0,105.755,105.755,105.6995,105.7087,4153.0
2017-05-12 14:15:00,114.34,114.36,114.3,114.3,3296.0,105.7087,105.7272,105.6717,105.6717,3296.0
2017-05-12 14:20:00,114.31,114.32,114.25,114.27,5945.0,105.681,105.6902,105.6255,105.644,5945.0
2017-05-12 14:25:00,114.27,114.33,114.26,114.32,4852.0,105.644,105.6995,105.6348,105.6902,4852.0
2017-05-12 14:30:00,114.34,114.35,114.31,114.34,4096.0,105.7087,105.718,105.681,105.7087,4096.0
2017-05-12 14:35:00,114.35,114.43,114.34,114.4,7402.0,105.718,105.7919,105.7087,105.7642,7402.0
2017-05-12 14:40:00,114.41,114.52,114.39,114.52,8356.0,105.7734,105.8751,105.755,105.8751,8356.0
2017-05-12 14:45:00,114.51,114.51,114.47,114.47,6073.0,105.8659,105.8659,105.8289,105.8289,6073.0
2017-05-12 14:50:00,114.46,114.46,114.41,114.41,4154.0,105.8197,105.8197,105.7734,105.7734,4154.0
2017-05-12 14:55:00,114.41,114.43,114.35,114.35,3131.0,105.7734,105.7919,105.718,105.718,3131.0
2017-05-12 15:00:00,114.35,114.55,114.35,114.55,7669.0,105.718,105.9029,105.718,105.9029,7669.0
2017-05-12 15:05:00,114.55,114.57,114.53,114.55,2847.0,105.9029,105.9214,105.8844,105.9029,2847.0
2017-05-12 15:10:00,114.54,114.55,114.49,114.5,3960.0,105.8936,105.9029,105.8474,105.8566,3960.0
2017-05-12 15:15:00,114.51,114.54,114.48,114.51,4857.0,105.8659,105.8936,105.8382,105.8659,4857.0
2017-05-12 15:20:00,114.51,114.52,114.5,114.52,4163.0,105.8659,105.8751,105.8566,105.8751,4163.0
2017-05-12 15:25:00,114.52,114.6,114.5,114.57,7871.0,105.8751,105.9491,105.8566,105.9214,7871.0
2017-05-12 15:30:00,114.56,114.56,114.48,114.48,5968.0,105.9121,105.9121,105.8382,105.8382,5968.0
2017-05-12 15:35:00,114.48,114.55,114.47,114.55,7093.0,105.8382,105.9029,105.8289,105.9029,7093.0
2017-05-12 15:40:00,114.55,114.7,114.55,114.65,11622.0,105.9029,106.0415,105.9029,105.9953,11622.0
2017-05-12 15:45:00,114.65,114.65,114.55,114.65,17324.0,105.9953,105.9953,105.9029,105.9953,17324.0
2017-05-12 15:50:00,114.65,114.69,114.6,114.62,19819.0,105.9953,106.0323,105.9491,105.9676,19819.0
2017-05-12 15:55:00,114.62,114.75,114.62,114.75,41141.0,105.9676,106.0878,105.9676,106.0878,41141.0
2017-05-15 09:30:00,114.5,115.59,113.96,115.59,52276.0,105.8566,106.8644,105.3574,106.8644,52276.0
2017-05-15 09:35:00,115.59,115.96,115.46,115.57,20892.0,106.8644,107.2064,106.7442,106.8459,20892.0
2017-05-15 09:40:00,115.57,115.83,115.57,115.79,24491.0,106.8459,107.0862,106.8459,107.0493,24491.0
2017-05-15 09:45:00,115.81,116.28,115.81,116.27,37256.0,107.0678,107.5023,107.0678,107.493,37256.0
2017-05-15 09:50:00,116.28,116.35,116.1,116.35,14189.0,107.5023,107.567,107.3359,107.567,14189.0
2017-05-15 09:55:00,116.35,116.43,116.23,116.37,9292.0,107.567,107.641,107.4561,107.5855,9292.0
2017-05-15 10:00:00,116.41,116.81,116.37,116.46,34373.0,107.6225,107.9923,107.5855,107.6687,34373.0
2017-05-15 10:05:00,116.47,116.65,116.39,116.42,25177.0,107.6779,107.8443,107.604,107.6317,25177.0
2017-05-15 10:10:00,116.39,116.43,116.25,116.4,12531.0,107.604,107.641,107.4745,107.6132,12531.0
2017-05-15 10:15:00,116.39,116.39,116.09,116.15,15846.0,107.604,107.604,107.3266,107.3821,15846.0
2017-05-15 10:20:00,116.15,116.17,115.79,115.79,15885.0,107.3821,107.4006,107.0493,107.0493,15885.0
2017-05-15 10:25:00,115.77,115.98,115.64,115.9,11321.0,107.0308,107.2249,106.9106,107.151,11321.0
2017-05-15 10:30:00,115.89,115.89,115.81,115.88,5459.0,107.1417,107.1417,107.0678,107.1325,5459.0
2017-05-15 10:35:00,115.88,115.91,115.83,115.91,5610.0,107.1325,107.1602,107.0862,107.1602,5610.0
2017-05-15 10:40:00,115.91,115.95,115.83,115.93,6515.0,107.1602,107.1972,107.0862,107.1787,6515.0
2017-05-15 10:45:00,115.94,116.16,115.94,116.12,5560.0,107.1879,107.3913,107.1879,107.3544,5560.0
2017-05-15 10:50:00,116.15,116.37,116.15,116.36,9810.0,107.3821,107.5855,107.3821,107.5762,9810.0
2017-05-15 10:55:00,116.3,116.44,116.26,116.44,7255.0,107.5208,107.6502,107.4838,107.6502,7255.0
2017-05-15 11:00:00,116.48,116.52,116.35,116.42,12850.0,107.6872,107.7242,107.567,107.6317,12850.0
2017-05-15 11:05:00,116.46,116.68,116.46,116.62,7157.0,107.6687,107.8721,107.6687,107.8166,7157.0
2017-05-15 11:10:00,116.66,116.68,116.54,116.63,4666.0,107.8536,107.8721,107.7427,107.8259,4666.0
2017-05-15 11:15:00,116.58,116.81,116.58,116.8,11217.0,107.7796,107.9923,107.7796,107.983,11217.0
2017-05-15 11:20:00,116.77,116.8,116.62,116.69,5601.0,107.9553,107.983,107.8166,107.8813,5601.0
2017-05-15 11:25:00,116.67,116.7,116.44,116.48,7526.0,107.8628,107.8906,107.6502,107.6872,7526.0
2017-05-15 11:30:00,116.47,116.48,116.35,116.35,9082.0,107.6779,107.6872,107.567,107.567,9082.0
2017-05-15 11:35:00,116.36,116.36,116.19,116.21,7805.0,107.5762,107.5762,107.4191,107.4376,7805.0
2017-05-15 11:40:00,116.21,116.21,116.1,116.1,4623.0,107.4376,107.4376,107.3359,107.3359,4623.0
2017-05-15 11:45:00,116.09,116.16,116.09,116.13,3100.0,107.3266,107.3913,107.3266,107.3636,3100.0
2017-05-15 11:50:00,116.16,116.22,116.16,116.17,3300.0,107.3913,107.4468,107.3913,107.4006,3300.0
2017-05-15 11:55:00,116.15,116.24,116.15,116.21,2700.0,107.3821,107.4653,107.3821,107.4376,2700.0
2017-05-15 12:00:00,116.24,116.28,116.24,116.27,2127.0,107.4653,107.5023,107.4653,107.493,2127.0
2017-05-15 12:05:00,116.26,116.33,116.26,116.32,4515.0,107.4838,107.5485,107.4838,107.5393,4515.0
2017-05-15 12:10:00,116.32,116.32,116.21,116.24,3878.0,107.5393,107.5393,107.4376,107.4653,3878.0
2017-05-15 12:15:00,116.24,116.28,116.22,116.25,1700.0,107.4653,107.5023,107.4468,107.4745,1700.0
2017-05-15 12:20:00,116.27,116.43,116.26,116.43,13282.0,107.493,107.641,107.4838,107.641,13282.0
2017-05-15 12:25:00,116.42,116.69,116.42,116.69,21284.0,107.6317,107.8813,107.6317,107.8813,21284.0
2017-05-15 12:30:00,116.65,116.67,116.47,116.52,17175.0,107.8443,107.8628,107.6779,107.7242,17175.0
2017-05-15 12:35:00,116.45,116.63,116.45,116.61,18208.0,107.6594,107.8259,107.6594,107.8074,18208.0
2017-05-15 12:40:00,116.58,116.6,116.47,116.54,7324.0,107.7796,107.7981,107.6779,107.7427,7324.0
2017-05-15 12:45:00,116.54,116.58,116.51,116.58,5790.0,107.7427,107.7796,107.7149,107.7796,5790.0
2017-05-15 12:50:00,116.58,116.63,116.56,116.63,4322.0,107.7796,107.8259,107.7611,107.8259,4322.0
2017-05-15 12:55:00,116.63,116.65,116.58,116.65,3643.0,107.8259,107.8443,107.7796,107.8443,3643.0
2017-05-15 13:00:00,116.65,116.78,116.6,116.72,10719.0,107.8443,107.9645,107.7981,107.9091,10719.0
2017-05-15 13:05:00,116.75,116.78,116.7,116.75,6621.0,107.9368,107.9645,107.8906,107.9368,6621.0
2017-05-15 13:10:00,116.75,116.85,116.75,116.77,6982.0,107.9368,108.0293,107.9368,107.9553,6982.0
2017-05-15 13:15:00,116.78,116.8,116.7,116.76,18531.0,107.9645,107.983,107.8906,107.946,18531.0
2017-05-15 13:20:00,116.76,116.76,116.73,116.74,8319.0,107.946,107.946,107.9183,107.9276,8319.0
2017-05-15 13:25:00,116.73,116.8,116.71,116.8,9690.0,107.9183,107.983,107.8998,107.983,9690.0
2017-05-15 13:30:00,116.8,116.87,116.75,116.83,9780.0,107.983,108.0477,107.9368,108.0108,9780.0
2017-05-15 13:35:00,116.82,116.86,116.71,116.71,8498.0,108.0015,108.0385,107.8998,107.8998,8498.0
2017-05-15 13:40:00,116.7,116.72,116.67,116.69,12675.0,107.8906,107.9091,107.8628,107.8813,12675.0
2017-05-15 13:45:00,116.69,116.73,116.67,116.7,2703.0,107.8813,107.9183,107.8628,107.8906,2703.0
2017-05-15 13:50:00,116.7,116.77,116.62,116.62,10294.0,107.8906,107.9553,107.8166,107.8166,10294.0
2017-05-15 13:55:00,116.65,116.65,116.49,116.55,11147.0,107.8443,107.8443,107.6964,107.7519,11147.0
2017-05-15 14:00:00,116.56,116.63,116.52,116.6,6604.0,107.7611,107.8259,107.7242,107.7981,6604.0
2017-05-15 14:05:00,116.65,116.65,116.56,116.56,5076.0,107.8443,107.8443,107.7611,107.7611,5076.0
2017-05-15 14:10:00,116.57,116.61,116.51,116.54,7703.0,107.7704,107.8074,107.7149,107.7427,7703.0
2017-05-15 14:15:00,116.54,116.54,116.5,116.53,3430.0,107.7427,107.7427,107.7057,107.7334,3430.0
2017-05-15 14:20:00,116.52,116.52,116.43,116.44,10181.0,107.7242,107.7242,107.641,107.6502,10181.0
2017-05-15 14:25:00,116.43,116.44,116.31,116.32,11511.0,107.641,107.6502,107.53,107.5393,11511.0
2017-05-15 14:30:00,116.31,116.33,116.22,116.22,9299.0,107.53,107.5485,107.4468,107.4468,9299.0
2017-05-15 14:35:00,116.22,116.25,116.18,116.19,9651.0,107.4468,107.4745,107.4098,107.4191,9651.0
2017-05-15 14:40:00,116.17,116.19,116.13,116.14,9328.0,107.4006,107.4191,107.3636,107.3728,9328.0
2017-05-15 14:45:00,116.14,116.17,116.12,116.13,11046.0,107.3728,107.4006,107.3544,107.3636,11046.0
2017-05-15 14:50:00,116.12,116.14,116.04,116.08,6076.0,107.3544,107.3728,107.2804,107.3174,6076.0
2017-05-15 14:55:00,116.1,116.15,116.07,116.08,7706.0,107.3359,107.3821,107.3081,107.3174,7706.0
2017-05-15 15:00:00,116.09,116.09,116.02,116.03,10481.0,107.3266,107.3266,107.2619,107.2712,10481.0
2017-05-15 15:05:00,116.03,116.13,116.03,116.09,9862.0,107.2712,107.3636,107.2712,107.3266,9862.0
2017-05-15 15:10:00,116.1,116.1,116.02,116.06,9009.0,107.3359,107.3359,107.2619,107.2989,9009.0
2017-05-15 15:15:00,116.06,116.08,115.98,115.98,10443.0,107.2989,107.3174,107.2249,107.2249,10443.0
2017-05-15 15:20:00,115.98,116.16,115.98,116.16,7802.0,107.2249,107.3913,107.2249,107.3913,7802.0
2017-05-15 15:25:00,116.16,116.27,116.16,116.26,9050.0,107.3913,107.493,107.3913,107.4838,9050.0
2017-05-15 15:30:00,116.25,116.27,116.23,116.23,13283.0,107.4745,107.493,107.4561,107.4561,13283.0
2017-05-15 15:35:00,116.22,116.23,116.01,116.05,11882.0,107.4468,107.4561,107.2527,107.2896,11882.0
2017-05-15 15:40:00,116.04,116.1,116.03,116.08,15353.0,107.2804,107.3359,107.2712,107.3174,15353.0
2017-05-15 15:45:00,116.1,116.23,116.09,116.22,26358.0,107.3359,107.4561,107.3266,107.4468,26358.0
2017-05-15 15:50:00,116.21,116.25,116.14,116.14,29177.0,107.4376,107.4745,107.3728,107.3728,29177.0
2017-05-15 15:55:00,116.15,116.17,116.08,116.1,57122.0,107.3821,107.4006,107.3174,107.3359,57122.0
2017-05-16 09:30:00,116.11,116.34,116.0,116.34,5623.0,107.3451,107.5577,107.2434,107.5577,5623.0
2017-05-16 09:35:00,116.23,116.24,115.95,115.95,7327.0,107.4561,107.4653,107.1972,107.1972,7327.0
2017-05-16 09:40:00,115.91,116.02,115.86,116.0,4187.0,107.1602,107.2619,107.114,107.2434,4187.0
2017-05-16 09:45:00,115.96,116.06,115.95,116.03,5502.0,107.2064,107.2989,107.1972,107.2712,5502.0
2017-05-16 09:50:00,116.03,116.04,115.89,115.97,5113.0,107.2712,107.2804,107.1417,107.2157,5113.0
2017-05-16 09:55:00,116.0,116.02,115.8,115.8,4600.0,107.2434,107.2619,107.0585,107.0585,4600.0
2017-05-16 10:00:00,115.78,115.9,115.74,115.88,6106.0,107.04,107.151,107.003,107.1325,6106.0
2017-05-16 10:05:00,115.9,116.04,115.88,116.0,15761.0,107.151,107.2804,107.1325,107.2434,15761.0
2017-05-16 10:10:00,115.98,116.08,115.97,116.04,8346.0,107.2249,107.3174,107.2157,107.2804,8346.0
2017-05-16 10:15:00,116.04,116.08,115.87,115.89,5800.0,107.2804,107.3174,107.1232,107.1417,5800.0
2017-05-16 10:20:00,115.9,115.91,115.64,115.71,6750.0,107.151,107.1602,106.9106,106.9753,6750.0
2017-05-16 10:25:00,115.67,115.68,115.39,115.42,9605.0,106.9383,106.9476,106.6795,106.7072,9605.0
2017-05-16 10:30:00,115.46,115.48,115.38,115.41,5800.0,106.7442,106.7627,106.6702,106.698,5800.0
2017-05-16 10:35:00,115.41,115.42,115.07,115.07,10829.0,106.698,106.7072,106.3836,106.3836,10829.0
2017-05-16 10:40:00,115.1,115.11,114.93,114.98,19724.0,106.4114,106.4206,106.2542,106.3004,19724.0
2017-05-16 10:45:00,114.98,115.24,114.93,115.15,23145.0,106.3004,106.5408,106.2542,106.4576,23145.0
2017-05-16 10:50:00,115.17,115.24,115.13,115.16,12875.0,106.4761,106.5408,106.4391,106.4668,12875.0
2017-05-16 10:55:00,115.2,115.21,114.88,114.92,7884.0,106.5038,106.5131,106.208,106.2449,7884.0
2017-05-16 11:00:00,114.89,115.01,114.81,114.99,12500.0,106.2172,106.3281,106.1432,106.3097,12500.0
2017-05-16 11:05:00,114.99,115.05,114.87,114.89,9993.0,106.3097,106.3651,106.1987,106.2172,9993.0
2017-05-16 11:10:00,114.88,115.16,114.88,115.16,6850.0,106.208,106.4668,106.208,106.4668,6850.0
2017-05-16 11:15:00,115.14,115.15,114.95,114.95,5605.0,106.4483,106.4576,106.2727,106.2727,5605.0
2017-05-16 11:20:00,115.0,115.14,115.0,115.14,6445.0,106.3189,106.4483,106.3189,106.4483,6445.0
2017-05-16 11:25:00,115.15,115.26,115.1,115.24,7400.0,106.4576,106.5593,106.4114,106.5408,7400.0
2017-05-16 11:30:00,115.26,115.36,115.24,115.34,6902.0,106.5593,106.6517,106.5408,106.6332,6902.0
2017-05-16 11:35:00,115.35,115.5,115.35,115.43,8617.0,106.6425,106.7812,106.6425,106.7164,8617.0
2017-05-16 11:40:00,115.43,115.49,115.42,115.48,2200.0,106.7164,106.7719,106.7072,106.7627,2200.0
2017-05-16 11:45:00,115.48,115.56,115.37,115.56,9432.0,106.7627,106.8366,106.661,106.8366,9432.0
2017-05-16 11:50:00,115.62,115.68,115.53,115.58,17651.0,106.8921,106.9476,106.8089,106.8551,17651.0
2017-05-16 11:55:00,115.56,115.58,115.53,115.58,46091.0,106.8366,106.8551,106.8089,106.8551,46091.0
2017-05-16 12:00:00,115.58,115.58,115.36,115.36,6376.0,106.8551,106.8551,106.6517,106.6517,6376.0
2017-05-16 12:05:00,115.36,115.39,115.32,115.34,1905.0,106.6517,106.6795,106.6147,106.6332,1905.0
2017-05-16 12:10:00,115.32,115.39,115.32,115.39,7265.0,106.6147,106.6795,106.6147,106.6795,7265.0
2017-05-16 12:15:00,115.4,115.6,115.4,115.57,7044.0,106.6887,106.8736,106.6887,106.8459,7044.0
2017-05-16 12:20:00,115.56,115.56,115.45,115.45,2500.0,106.8366,106.8366,106.7349,106.7349,2500.0
2017-05-16 12:25:00,115.45,115.54,115.44,115.46,4995.0,106.7349,106.8181,106.7257,106.7442,4995.0
2017-05-16 12:30:00,115.45,115.45,115.32,115.34,4700.0,106.7349,106.7349,106.6147,106.6332,4700.0
2017-05-16 12:35:00,115.34,115.47,115.31,115.47,4000.0,106.6332,106.7534,106.6055,106.7534,4000.0
2017-05-16 12:40:00,115.46,115.46,115.31,115.4,3870.0,106.7442,106.7442,106.6055,106.6887,3870.0
2017-05-16 12:45:00,115.4,115.43,115.32,115.41,6797.0,106.6887,106.7164,106.6147,106.698,6797.0
2017-05-16 12:50:00,115.41,115.51,115.4,115.49,4240.0,106.698,106.7904,106.6887,106.7719,4240.0
2017-05-16 12:55:00,115.49,115.55,115.49,115.5,7285.0,106.7719,106.8274,106.7719,106.7812,7285.0
2017-05-16 13:00:00,115.49,115.53,115.48,115.48,2168.0,106.7719,106.8089,106.7627,106.7627,2168.0
2017-05-16 13:05:00,115.5,115.5,115.45,115.49,4131.0,106.7812,106.7812,106.7349,106.7719,4131.0
2017-05-16 13:10:00,115.48,115.54,115.48,115.52,2500.0,106.7627,106.8181,106.7627,106.7996,2500.0
2017-05-16 13:15:00,115.52,115.52,115.44,115.44,1812.0,106.7996,106.7996,106.7257,106.7257,1812.0
2017-05-16 13:20:00,115.45,115.48,115.4,115.41,6172.0,106.7349,106.7627,106.6887,106.698,6172.0
2017-05-16 13:25:00,115.4,115.44,115.35,115.35,2526.0,106.6887,106.7257,106.6425,106.6425,2526.0
2017-05-16 13:30:00,115.38,115.43,115.38,115.43,2194.0,106.6702,106.7164,106.6702,106.7164,2194.0
2017-05-16 13:35:00,115.43,115.43,115.37,115.37,3299.0,106.7164,106.7164,106.661,106.661,3299.0
2017-05-16 13:40:00,115.37,115.48,115.36,115.48,5030.0,106.661,106.7627,106.6517,106.7627,5030.0
2017-05-16 13:45:00,115.48,115.52,115.48,115.52,1226.0,106.7627,106.7996,106.7627,106.7996,1226.0
2017-05-16 13:50:00,115.53,115.57,115.53,115.53,5317.0,106.8089,106.8459,106.8089,106.8089,5317.0
2017-05-16 13:55:00,115.52,115.56,115.48,115.53,6700.0,106.7996,106.8366,106.7627,106.8089,6700.0
2017-05-16 14:00:00,115.48,115.49,115.47,115.49,2381.0,106.7627,106.7719,106.7534,106.7719,2381.0
2017-05-16 14:05:00,115.51,115.55,115.46,115.46,2998.0,106.7904,106.8274,106.7442,106.7442,2998.0
2017-05-16 14:10:00,115.46,115.46,115.4,115.44,3409.0,106.7442,106.7442,106.6887,106.7257,3409.0
2017-05-16 14:15:00,115.41,115.46,115.4,115.43,5016.0,106.698,106.7442,106.6887,106.7164,5016.0
2017-05-16 14:20:00,115.44,115.5,115.39,115.39,5409.0,106.7257,106.7812,106.6795,106.6795,5409.0
2017-05-16 14:25:00,115.36,115.41,115.32,115.35,5589.0,106.6517,106.698,106.6147,106.6425,5589.0
2017-05-16 14:30:00,115.36,115.38,115.33,115.35,2779.0,106.6517,106.6702,106.624,106.6425,2779.0
2017-05-16 14:35:00,115.35,115.37,115.33,115.34,6302.0,106.6425,106.661,106.624,106.6332,6302.0
2017-05-16 14:40:00,115.34,115.34,115.24,115.24,9389.0,106.6332,106.6332,106.5408,106.5408,9389.0
2017-05-16 14:45:00,115.25,115.32,115.25,115.27,4445.0,106.55,106.6147,106.55,106.5685,4445.0
2017-05-16 14:50:00,115.27,115.32,115.25,115.27,5762.0,106.5685,106.6147,106.55,106.5685,5762.0
2017-05-16 14:55:00,115.26,115.26,115.21,115.22,4971.0,106.5593,106.5593,106.5131,106.5223,4971.0
2017-05-16 15:00:00,115.23,115.3,115.23,115.27,11029.0,106.5315,106.5963,106.5315,106.5685,11029.0
2017-05-16 15:05:00,115.28,115.3,115.25,115.25,7889.0,106.5778,106.5963,106.55,106.55,7889.0
2017-05-16 15:10:00,115.24,115.24,115.15,115.16,9956.0,106.5408,106.5408,106.4576,106.4668,9956.0
2017-05-16 15:15:00,115.15,115.17,115.12,115.12,10342.0,106.4576,106.4761,106.4298,106.4298,10342.0
2017-05-16 15:20:00,115.12,115.16,115.08,115.1,11801.0,106.4298,106.4668,106.3929,106.4114,11801.0
2017-05-16 15:25:00,115.1,115.23,115.09,115.19,14160.0,106.4114,106.5315,106.4021,106.4946,14160.0
2017-05-16 15:30:00,115.19,115.22,115.16,115.16,9744.0,106.4946,106.5223,106.4668,106.4668,9744.0
2017-05-16 15:35:00,115.16,115.21,115.15,115.18,13848.0,106.4668,106.5131,106.4576,106.4853,13848.0
2017-05-16 15:40:00,115.18,115.23,115.13,115.16,29557.0,106.4853,106.5315,106.4391,106.4668,29557.0
2017-05-16 15:45:00,115.14,115.16,115.13,115.14,16530.0,106.4483,106.4668,106.4391,106.4483,16530.0
2017-05-16 15:50:00,115.13,115.22,115.13,115.21,27146.0,106.4391,106.5223,106.4391,106.5131,27146.0
2017-05-16 15:55:00,115.2,115.25,115.11,115.19,73133.0,106.5038,106.55,106.4206,106.4946,73133.0
2017-05-17 09:30:00,113.92,114.15,113.92,114.05,9557.0,105.3204,105.5331,105.3204,105.4406,9557.0
2017-05-17 09:35:00,114.08,114.44,113.97,114.42,10658.0,105.4684,105.8012,105.3667,105.7827,10658.0
2017-05-17 09:40:00,114.4,114.5,114.3,114.33,9458.0,105.7642,105.8566,105.6717,105.6995,9458.0
2017-05-17 09:45:00,114.34,114.34,114.03,114.1,7169.0,105.7087,105.7087,105.4221,105.4868,7169.0
2017-05-17 09:50:00,114.05,114.05,113.67,113.67,6065.0,105.4406,105.4406,105.0893,105.0893,6065.0
2017-05-17 09:55:00,113.66,113.82,113.63,113.68,12219.0,105.0801,105.228,105.0523,105.0985,12219.0
2017-05-17 10:00:00,113.68,113.71,113.48,113.54,10542.0,105.0985,105.1263,104.9136,104.9691,10542.0
2017-05-17 10:05:00,113.48,113.94,113.39,113.91,8960.0,104.9136,105.3389,104.8304,105.3112,8960.0
2017-05-17 10:10:00,113.88,113.88,113.72,113.73,3103.0,105.2834,105.2834,105.1355,105.1448,3103.0
2017-05-17 10:15:00,113.73,113.89,113.71,113.89,18003.0,105.1448,105.2927,105.1263,105.2927,18003.0
2017-05-17 10:20:00,113.89,114.0,113.78,113.78,6317.0,105.2927,105.3944,105.191,105.191,6317.0
2017-05-17 10:25:00,113.75,113.79,113.57,113.77,4548.0,105.1633,105.2002,104.9969,105.1818,4548.0
2017-05-17 10:30:00,113.72,113.77,113.64,113.72,4773.0,105.1355,105.1818,105.0616,105.1355,4773.0
2017-05-17 10:35:00,113.75,113.77,113.62,113.73,6801.0,105.1633,105.1818,105.0431,105.1448,6801.0
2017-05-17 10:40:00,113.71,114.06,113.7,114.06,7195.0,105.1263,105.4499,105.117,105.4499,7195.0
2017-05-17 10:45:00,114.04,114.08,113.88,113.88,8100.0,105.4314,105.4684,105.2834,105.2834,8100.0
2017-05-17 10:50:00,113.88,113.96,113.78,113.78,8172.0,105.2834,105.3574,105.191,105.191,8172.0
2017-05-17 10:55:00,113.77,113.83,113.72,113.76,5053.0,105.1818,105.2372,105.1355,105.1725,5053.0
2017-05-17 11:00:00,113.8,113.85,113.71,113.75,4620.0,105.2095,105.2557,105.1263,105.1633,4620.0
2017-05-17 11:05:00,113.74,113.81,113.67,113.67,16899.0,105.154,105.2187,105.0893,105.0893,16899.0
2017-05-17 11:10:00,113.67,113.83,113.66,113.82,5933.0,105.0893,105.2372,105.0801,105.228,5933.0
2017-05-17 11:15:00,113.82,113.88,113.79,113.84,5730.0,105.228,105.2834,105.2002,105.2465,5730.0
2017-05-17 11:20:00,113.83,113.85,113.76,113.76,5766.0,105.2372,105.2557,105.1725,105.1725,5766.0
2017-05-17 11:25:00,113.8,113.82,113.73,113.73,2930.0,105.2095,105.228,105.1448,105.1448,2930.0
2017-05-17 11:30:00,113.75,113.75,113.57,113.63,3227.0,105.1633,105.1633,104.9969,105.0523,3227.0
2017-05-17 11:35:00,113.61,113.64,113.58,113.6,18548.0,105.0338,105.0616,105.0061,105.0246,18548.0
2017-05-17 11:40:00,113.59,113.72,113.58,113.65,18664.0,105.0153,105.1355,105.0061,105.0708,18664.0
2017-05-17 11:45:00,113.67,113.69,113.54,113.54,4728.0,105.0893,105.1078,104.9691,104.9691,4728.0
2017-05-17 11:50:00,113.58,113.58,113.45,113.48,4927.0,105.0061,105.0061,104.8859,104.9136,4927.0
2017-05-17 11:55:00,113.47,113.6,113.4,113.58,15098.0,104.9044,105.0246,104.8397,105.0061,15098.0
2017-05-17 12:00:00,113.55,113.62,113.54,113.56,36990.0,104.9784,105.0431,104.9691,104.9876,36990.0
2017-05-17 12:05:00,113.52,113.68,113.52,113.68,7879.0,104.9506,105.0985,104.9506,105.0985,7879.0
2017-05-17 12:10:00,113.7,113.7,113.55,113.56,2600.0,105.117,105.117,104.9784,104.9876,2600.0
2017-05-17 12:15:00,113.55,113.55,113.43,113.45,2611.0,104.9784,104.9784,104.8674,104.8859,2611.0
2017-05-17 12:20:00,113.43,113.48,113.37,113.45,4021.0,104.8674,104.9136,104.8119,104.8859,4021.0
2017-05-17 12:25:00,113.48,113.48,113.37,113.37,2200.0,104.9136,104.9136,104.8119,104.8119,2200.0
2017-05-17 12:30:00,113.36,113.36,113.16,113.2,4822.0,104.8027,104.8027,104.6178,104.6548,4822.0
2017-05-17 12:35:00,113.22,113.37,113.21,113.31,23681.0,104.6733,104.8119,104.664,104.7565,23681.0
2017-05-17 12:40:00,113.33,113.37,113.25,113.29,4892.0,104.775,104.8119,104.701,104.738,4892.0
2017-05-17 12:45:00,113.29,113.3,113.2,113.28,8466.0,104.738,104.7472,104.6548,104.7287,8466.0
2017-05-17 12:50:00,113.27,113.31,113.2,113.28,9792.0,104.7195,104.7565,104.6548,104.7287,9792.0
2017-05-17 12:55:00,113.3,113.39,113.3,113.39,5764.0,104.7472,104.8304,104.7472,104.8304,5764.0
2017-05-17 13:00:00,113.37,113.38,113.25,113.26,9860.0,104.8119,104.8212,104.701,104.7103,9860.0
2017-05-17 13:05:00,113.3,113.4,113.24,113.39,8029.0,104.7472,104.8397,104.6918,104.8304,8029.0
2017-05-17 13:10:00,113.38,113.39,113.34,113.38,8892.0,104.8212,104.8304,104.7842,104.8212,8892.0
2017-05-17 13:15:00,113.39,113.4,113.33,113.36,5616.0,104.8304,104.8397,104.775,104.8027,5616.0
2017-05-17 13:20:00,113.35,113.42,113.35,113.39,4102.0,104.7935,104.8582,104.7935,104.8304,4102.0
2017-05-17 13:25:00,113.37,113.38,113.3,113.36,2601.0,104.8119,104.8212,104.7472,104.8027,2601.0
2017-05-17 13:30:00,113.36,113.39,113.31,113.37,3901.0,104.8027,104.8304,104.7565,104.8119,3901.0
2017-05-17 13:35:00,113.4,113.4,113.21,113.22,6683.0,104.8397,104.8397,104.664,104.6733,6683.0
2017-05-17 13:40:00,113.2,113.21,113.12,113.13,5925.0,104.6548,104.664,104.5808,104.5901,5925.0
2017-05-17 13:45:00,113.11,113.18,113.03,113.17,6072.0,104.5716,104.6363,104.4976,104.627,6072.0
2017-05-17 13:50:00,113.19,113.2,113.13,113.13,4951.0,104.6455,104.6548,104.5901,104.5901,4951.0
2017-05-17 13:55:00,113.11,113.13,112.99,113.11,4661.0,104.5716,104.5901,104.4606,104.5716,4661.0
2017-05-17 14:00:00,113.06,113.14,113.06,113.11,4312.0,104.5253,104.5993,104.5253,104.5716,4312.0
2017-05-17 14:05:00,113.1,113.16,113.08,113.11,6439.0,104.5623,104.6178,104.5438,104.5716,6439.0
2017-05-17 14:10:00,113.11,113.11,112.9,112.96,25969.0,104.5716,104.5716,104.3774,104.4329,25969.0
2017-05-17 14:15:00,112.94,112.95,112.79,112.89,10541.0,104.4144,104.4237,104.2757,104.3682,10541.0
2017-05-17 14:20:00,112.86,112.89,112.55,112.63,6086.0,104.3404,104.3682,104.0538,104.1278,6086.0
2017-05-17 14:25:00,112.64,112.71,112.59,112.61,5815.0,104.1371,104.2018,104.0908,104.1093,5815.0
2017-05-17 14:30:00,112.68,112.74,112.64,112.7,10080.0,104.174,104.2295,104.1371,104.1925,10080.0
2017-05-17 14:35:00,112.67,112.84,112.66,112.74,12913.0,104.1648,104.322,104.1555,104.2295,12913.0
2017-05-17 14:40:00,112.75,112.84,112.72,112.78,17505.0,104.2388,104.322,104.211,104.2665,17505.0
2017-05-17 14:45:00,112.77,112.77,112.61,112.73,14111.0,104.2572,104.2572,104.1093,104.2203,14111.0
2017-05-17 14:50:00,112.7,112.9,112.6,112.9,22673.0,104.1925,104.3774,104.1001,104.3774,22673.0
2017-05-17 14:55:00,112.89,113.01,112.84,112.97,8517.0,104.3682,104.4791,104.322,104.4421,8517.0
2017-05-17 15:00:00,112.94,113.04,112.93,113.04,7458.0,104.4144,104.5069,104.4052,104.5069,7458.0
2017-05-17 15:05:00,113.01,113.03,112.98,113.02,6819.0,104.4791,104.4976,104.4514,104.4884,6819.0
2017-05-17 15:10:00,113.01,113.05,112.88,113.05,10868.0,104.4791,104.5161,104.3589,104.5161,10868.0
2017-05-17 15:15:00,113.03,113.2,113.03,113.15,7088.0,104.4976,104.6548,104.4976,104.6086,7088.0
2017-05-17 15:20:00,113.15,113.28,113.13,113.16,14225.0,104.6086,104.7287,104.5901,104.6178,14225.0
2017-05-17 15:25:00,113.13,113.16,112.99,112.99,16291.0,104.5901,104.6178,104.4606,104.4606,16291.0
2017-05-17 15:30:00,113.02,113.18,113.01,113.11,20084.0,104.4884,104.6363,104.4791,104.5716,20084.0
2017-05-17 15:35:00,113.1,113.37,113.09,113.27,29771.0,104.5623,104.8119,104.5531,104.7195,29771.0
2017-05-17 15:40:00,113.27,113.33,113.05,113.1,25671.0,104.7195,104.775,104.5161,104.5623,25671.0
2017-05-17 15:45:00,113.06,113.26,113.06,113.12,32285.0,104.5253,104.7103,104.5253,104.5808,32285.0
2017-05-17 15:50:00,113.16,113.17,112.93,112.94,45894.0,104.6178,104.627,104.4052,104.4144,45894.0
2017-05-17 15:55:00,112.93,113.01,112.85,112.97,83492.0,104.4052,104.4791,104.3312,104.4421,83492.0
2017-05-18 09:30:00,112.96,113.11,112.8,113.05,27613.0,104.7829,104.922,104.6345,104.8664,27613.0
2017-05-18 09:35:00,113.09,113.76,113.09,113.76,14299.0,104.9035,105.525,104.9035,105.525,14299.0
2017-05-18 09:40:00,113.7,113.76,113.36,113.58,20553.0,105.4693,105.525,105.1539,105.358,20553.0
2017-05-18 09:45:00,113.65,113.95,113.32,113.32,8651.0,105.4229,105.7012,105.1168,105.1168,8651.0
2017-05-18 09:50:00,113.42,113.47,113.05,113.25,12915.0,105.2096,105.256,104.8664,105.0519,12915.0
2017-05-18 09:55:00,113.27,113.27,112.83,112.98,8953.0,105.0704,105.0704,104.6623,104.8014,8953.0
2017-05-18 10:00:00,112.92,113.63,112.92,113.63,15893.0,104.7458,105.4044,104.7458,105.4044,15893.0
2017-05-18 10:05:00,113.58,113.64,113.47,113.63,10112.0,105.358,105.4137,105.256,105.4044,10112.0
2017-05-18 10:10:00,113.62,113.65,113.38,113.4,5257.0,105.3951,105.4229,105.1725,105.191,5257.0
2017-05-18 10:15:00,113.38,113.5,113.34,113.5,4900.0,105.1725,105.2838,105.1354,105.2838,4900.0
2017-05-18 10:20:00,113.51,113.53,113.41,113.48,4028.0,105.2931,105.3116,105.2003,105.2652,4028.0
2017-05-18 10:25:00,113.47,113.74,113.47,113.7,6251.0,105.256,105.5064,105.256,105.4693,6251.0
2017-05-18 10:30:00,113.72,113.88,113.72,113.81,4458.0,105.4879,105.6363,105.4879,105.5713,4458.0
2017-05-18 10:35:00,113.86,113.95,113.73,113.73,4331.0,105.6177,105.7012,105.4971,105.4971,4331.0
2017-05-18 10:40:00,113.68,113.82,113.62,113.77,3267.0,105.4508,105.5806,105.3951,105.5342,3267.0
2017-05-18 10:45:00,113.77,113.83,113.69,113.83,3771.0,105.5342,105.5899,105.46,105.5899,3771.0
2017-05-18 10:50:00,113.8,113.86,113.71,113.86,7038.0,105.5621,105.6177,105.4786,105.6177,7038.0
2017-05-18 10:55:00,113.84,113.89,113.81,113.83,2500.0,105.5992,105.6456,105.5713,105.5899,2500.0
2017-05-18 11:00:00,113.83,113.96,113.83,113.92,7272.0,105.5899,105.7105,105.5899,105.6734,7272.0
2017-05-18 11:05:00,113.9,113.97,113.83,113.97,6424.0,105.6548,105.7198,105.5899,105.7198,6424.0
2017-05-18 11:10:00,113.95,113.98,113.76,113.82,5107.0,105.7012,105.729,105.525,105.5806,5107.0
2017-05-18 11:15:00,113.84,113.97,113.83,113.97,5583.0,105.5992,105.7198,105.5899,105.7198,5583.0
2017-05-18 11:20:00,113.89,113.93,113.71,113.71,6340.0,105.6456,105.6827,105.4786,105.4786,6340.0
2017-05-18 11:25:00,113.68,113.82,113.68,113.78,5938.0,105.4508,105.5806,105.4508,105.5435,5938.0
2017-05-18 11:30:00,113.76,113.82,113.74,113.78,6208.0,105.525,105.5806,105.5064,105.5435,6208.0
2017-05-18 11:35:00,113.77,113.77,113.55,113.55,7377.0,105.5342,105.5342,105.3302,105.3302,7377.0
2017-05-18 11:40:00,113.53,113.53,113.11,113.11,12876.0,105.3116,105.3116,104.922,104.922,12876.0
2017-05-18 11:45:00,113.16,113.28,113.15,113.25,8900.0,104.9684,105.0797,104.9591,105.0519,8900.0
2017-05-18 11:50:00,113.24,113.28,113.11,113.11,5100.0,105.0426,105.0797,104.922,104.922,5100.0
2017-05-18 11:55:00,113.1,113.18,113.05,113.11,5183.0,104.9127,104.987,104.8664,104.922,5183.0
2017-05-18 12:00:00,113.12,113.17,112.92,112.92,4100.0,104.9313,104.9777,104.7458,104.7458,4100.0
2017-05-18 12:05:00,112.92,113.0,112.91,112.98,3081.0,104.7458,104.82,104.7365,104.8014,3081.0
2017-05-18 12:10:00,112.99,113.06,112.9,112.91,10413.0,104.8107,104.8756,104.7272,104.7365,10413.0
2017-05-18 12:15:00,112.9,112.94,112.85,112.85,5200.0,104.7272,104.7643,104.6808,104.6808,5200.0
2017-05-18 12:20:00,112.83,112.96,112.82,112.93,3728.0,104.6623,104.7829,104.653,104.7551,3728.0
2017-05-18 12:25:00,112.97,113.06,112.95,112.98,7816.0,104.7922,104.8756,104.7736,104.8014,7816.0
2017-05-18 12:30:00,113.01,113.14,112.99,113.07,3600.0,104.8293,104.9499,104.8107,104.8849,3600.0
2017-05-18 12:35:00,113.04,113.09,112.99,112.99,2900.0,104.8571,104.9035,104.8107,104.8107,2900.0
2017-05-18 12:40:00,113.01,113.01,112.95,112.98,3405.0,104.8293,104.8293,104.7736,104.8014,3405.0
2017-05-18 12:45:00,113.0,113.0,112.92,112.99,5691.0,104.82,104.82,104.7458,104.8107,5691.0
2017-05-18 12:50:00,113.02,113.03,112.87,112.92,3006.0,104.8385,104.8478,104.6994,104.7458,3006.0
2017-05-18 12:55:00,112.95,113.1,112.92,113.05,6503.0,104.7736,104.9127,104.7458,104.8664,6503.0
2017-05-18 13:00:00,113.07,113.11,113.01,113.04,4791.0,104.8849,104.922,104.8293,104.8571,4791.0
2017-05-18 13:05:00,113.04,113.04,112.82,112.82,4550.0,104.8571,104.8571,104.653,104.653,4550.0
2017-05-18 13:10:00,112.84,112.89,112.8,112.85,2300.0,104.6716,104.7179,104.6345,104.6808,2300.0
2017-05-18 13:15:00,112.9,113.09,112.9,113.06,3200.0,104.7272,104.9035,104.7272,104.8756,3200.0
2017-05-18 13:20:00,113.09,113.13,113.04,113.07,2594.0,104.9035,104.9406,104.8571,104.8849,2594.0
2017-05-18 13:25:00,113.11,113.15,113.04,113.06,2600.0,104.922,104.9591,104.8571,104.8756,2600.0
2017-05-18 13:30:00,113.09,113.09,112.96,113.07,4355.0,104.9035,104.9035,104.7829,104.8849,4355.0
2017-05-18 13:35:00,113.14,113.14,113.03,113.03,2714.0,104.9499,104.9499,104.8478,104.8478,2714.0
2017-05-18 13:40:00,113.05,113.1,112.96,113.02,6367.0,104.8664,104.9127,104.7829,104.8385,6367.0
2017-05-18 13:45:00,113.03,113.03,112.8,112.87,9313.0,104.8478,104.8478,104.6345,104.6994,9313.0
2017-05-18 13:50:00,112.91,113.11,112.89,113.11,6379.0,104.7365,104.922,104.7179,104.922,6379.0
2017-05-18 13:55:00,113.11,113.29,113.11,113.2,8742.0,104.922,105.089,104.922,105.0055,8742.0
2017-05-18 14:00:00,113.19,113.56,113.15,113.46,7100.0,104.9962,105.3394,104.9591,105.2467,7100.0
2017-05-18 14:05:00,113.43,113.53,113.4,113.5,5934.0,105.2189,105.3116,105.191,105.2838,5934.0
2017-05-18 14:10:00,113.53,113.58,113.41,113.58,3200.0,105.3116,105.358,105.2003,105.358,3200.0
2017-05-18 14:15:00,113.54,113.54,113.41,113.41,5559.0,105.3209,105.3209,105.2003,105.2003,5559.0
2017-05-18 14:20:00,113.43,113.58,113.39,113.39,7920.0,105.2189,105.358,105.1818,105.1818,7920.0
2017-05-18 14:25:00,113.43,113.52,113.37,113.4,5450.0,105.2189,105.3023,105.1632,105.191,5450.0
2017-05-18 14:30:00,113.44,113.64,113.43,113.51,7717.0,105.2281,105.4137,105.2189,105.2931,7717.0
2017-05-18 14:35:00,113.49,113.57,113.44,113.45,5608.0,105.2745,105.3487,105.2281,105.2374,5608.0
2017-05-18 14:40:00,113.48,113.56,113.45,113.49,6868.0,105.2652,105.3394,105.2374,105.2745,6868.0
2017-05-18 14:45:00,113.49,113.56,113.43,113.56,5578.0,105.2745,105.3394,105.2189,105.3394,5578.0
2017-05-18 14:50:00,113.55,113.55,113.4,113.4,4144.0,105.3302,105.3302,105.191,105.191,4144.0
2017-05-18 14:55:00,113.45,113.54,113.44,113.48,5800.0,105.2374,105.3209,105.2281,105.2652,5800.0
2017-05-18 15:00:00,113.48,113.55,113.47,113.49,7427.0,105.2652,105.3302,105.256,105.2745,7427.0
2017-05-18 15:05:00,113.48,113.48,113.38,113.47,6242.0,105.2652,105.2652,105.1725,105.256,6242.0
2017-05-18 15:10:00,113.46,113.54,113.45,113.48,6708.0,105.2467,105.3209,105.2374,105.2652,6708.0
2017-05-18 15:15:00,113.47,113.48,113.34,113.4,8078.0,105.256,105.2652,105.1354,105.191,8078.0
2017-05-18 15:20:00,113.42,113.49,113.31,113.48,5026.0,105.2096,105.2745,105.1075,105.2652,5026.0
2017-05-18 15:25:00,113.49,113.52,113.38,113.42,9043.0,105.2745,105.3023,105.1725,105.2096,9043.0
2017-05-18 15:30:00,113.43,113.46,113.23,113.23,15499.0,105.2189,105.2467,105.0333,105.0333,15499.0
2017-05-18 15:35:00,113.22,113.34,113.2,113.34,12028.0,105.0241,105.1354,105.0055,105.1354,12028.0
2017-05-18 15:40:00,113.33,113.4,113.2,113.32,18222.0,105.1261,105.191,105.0055,105.1168,18222.0
2017-05-18 15:45:00,113.32,113.58,113.31,113.56,21628.0,105.1168,105.358,105.1075,105.3394,21628.0
2017-05-18 15:50:00,113.55,113.61,113.51,113.54,40868.0,105.3302,105.3858,105.2931,105.3209,40868.0
2017-05-18 15:55:00,113.54,113.59,113.38,113.39,82063.0,105.3209,105.3673,105.1725,105.1818,82063.0
2017-05-19 09:30:00,113.62,113.79,113.35,113.66,59256.0,105.3951,105.5528,105.1446,105.4322,59256.0
2017-05-19 09:35:00,113.6,114.11,113.5,113.98,7038.0,105.3766,105.8496,105.2838,105.729,7038.0
2017-05-19 09:40:00,114.07,114.23,114.01,114.23,3346.0,105.8125,105.9609,105.7569,105.9609,3346.0
2017-05-19 09:45:00,114.17,114.33,114.12,114.33,4306.0,105.9053,106.0537,105.8589,106.0537,4306.0
2017-05-19 09:50:00,114.34,114.64,114.29,114.41,5466.0,106.063,106.3413,106.0166,106.1279,5466.0
2017-05-19 09:55:00,114.44,114.56,114.36,114.49,9576.0,106.1557,106.2671,106.0815,106.2021,9576.0
2017-05-19 10:00:00,114.49,114.7,114.49,114.67,12213.0,106.2021,106.3969,106.2021,106.3691,12213.0
2017-05-19 10:05:00,114.69,114.71,114.47,114.5,12995.0,106.3876,106.4062,106.1836,106.2114,12995.0
2017-05-19 10:10:00,114.5,114.61,114.5,114.61,9520.0,106.2114,106.3134,106.2114,106.3134,9520.0
2017-05-19 10:15:00,114.58,114.62,114.47,114.5,3085.0,106.2856,106.3227,106.1836,106.2114,3085.0
2017-05-19 10:20:00,114.46,114.48,114.34,114.37,6049.0,106.1743,106.1928,106.063,106.0908,6049.0
2017-05-19 10:25:00,114.35,114.59,114.35,114.53,6031.0,106.0723,106.2949,106.0723,106.2392,6031.0
2017-05-19 10:30:00,114.56,114.64,114.51,114.6,4637.0,106.2671,106.3413,106.2207,106.3042,4637.0
2017-05-19 10:35:00,114.63,114.65,114.52,114.63,7604.0,106.332,106.3505,106.23,106.332,7604.0
2017-05-19 10:40:00,114.67,114.76,114.62,114.62,6887.0,106.3691,106.4526,106.3227,106.3227,6887.0
2017-05-19 10:45:00,114.66,114.76,114.66,114.72,4637.0,106.3598,106.4526,106.3598,106.4155,4637.0
2017-05-19 10:50:00,114.7,114.81,114.67,114.78,4239.0,106.3969,106.499,106.3691,106.4711,4239.0
2017-05-19 10:55:00,114.81,114.87,114.79,114.79,2915.0,106.499,106.5546,106.4804,106.4804,2915.0
2017-05-19 11:00:00,114.81,114.85,114.7,114.72,3248.0,106.499,106.5361,106.3969,106.4155,3248.0
2017-05-19 11:05:00,114.7,114.78,114.66,114.78,4129.0,106.3969,106.4711,106.3598,106.4711,4129.0
2017-05-19 11:10:00,114.74,114.87,114.74,114.85,5733.0,106.434,106.5546,106.434,106.5361,5733.0
2017-05-19 11:15:00,114.88,114.88,114.79,114.8,2600.0,106.5639,106.5639,106.4804,106.4897,2600.0
2017-05-19 11:20:00,114.81,114.93,114.79,114.86,3497.0,106.499,106.6103,106.4804,106.5453,3497.0
2017-05-19 11:25:00,114.86,115.05,114.85,115.0,12330.0,106.5453,106.7216,106.5361,106.6752,12330.0
2017-05-19 11:30:00,115.0,115.0,114.83,114.91,3330.0,106.6752,106.6752,106.5175,106.5917,3330.0
2017-05-19 11:35:00,114.93,114.93,114.85,114.91,2650.0,106.6103,106.6103,106.5361,106.5917,2650.0
2017-05-19 11:40:00,114.87,114.96,114.87,114.95,5200.0,106.5546,106.6381,106.5546,106.6288,5200.0
2017-05-19 11:45:00,114.93,114.94,114.89,114.93,4110.0,106.6103,106.6195,106.5732,106.6103,4110.0
2017-05-19 11:50:00,114.95,115.06,114.94,115.01,4656.0,106.6288,106.7309,106.6195,106.6845,4656.0
2017-05-19 11:55:00,115.0,115.05,115.0,115.05,3633.0,106.6752,106.7216,106.6752,106.7216,3633.0
2017-05-19 12:00:00,115.08,115.14,115.04,115.08,5341.0,106.7494,106.8051,106.7123,106.7494,5341.0
2017-05-19 12:05:00,115.09,115.15,115.02,115.05,7389.0,106.7587,106.8143,106.6938,106.7216,7389.0
2017-05-19 12:10:00,115.07,115.07,114.94,114.99,4200.0,106.7401,106.7401,106.6195,106.6659,4200.0
2017-05-19 12:15:00,114.98,114.99,114.89,114.97,2258.0,106.6567,106.6659,106.5732,106.6474,2258.0
2017-05-19 12:20:00,115.01,115.06,114.92,114.96,3744.0,106.6845,106.7309,106.601,106.6381,3744.0
2017-05-19 12:25:00,114.94,114.94,114.83,114.84,4900.0,106.6195,106.6195,106.5175,106.5268,4900.0
2017-05-19 12:30:00,114.81,114.9,114.78,114.9,4899.0,106.499,106.5824,106.4711,106.5824,4899.0
2017-05-19 12:35:00,114.89,114.91,114.86,114.86,2150.0,106.5732,106.5917,106.5453,106.5453,2150.0
2017-05-19 12:40:00,114.84,114.84,114.79,114.8,2831.0,106.5268,106.5268,106.4804,106.4897,2831.0
2017-05-19 12:45:00,114.82,114.89,114.82,114.86,1800.0,106.5082,106.5732,106.5082,106.5453,1800.0
2017-05-19 12:50:00,114.86,114.91,114.85,114.89,2300.0,106.5453,106.5917,106.5361,106.5732,2300.0
2017-05-19 12:55:00,114.89,114.93,114.89,114.89,3355.0,106.5732,106.6103,106.5732,106.5732,3355.0
2017-05-19 13:00:00,114.89,114.9,114.82,114.83,2200.0,106.5732,106.5824,106.5082,106.5175,2200.0
2017-05-19 13:05:00,114.79,114.8,114.71,114.71,2000.0,106.4804,106.4897,106.4062,106.4062,2000.0
2017-05-19 13:10:00,114.74,114.75,114.73,114.75,1506.0,106.434,106.4433,106.4248,106.4433,1506.0
2017-05-19 13:15:00,114.75,114.77,114.72,114.73,2211.0,106.4433,106.4619,106.4155,106.4248,2211.0
2017-05-19 13:20:00,114.75,114.78,114.75,114.76,3082.0,106.4433,106.4711,106.4433,106.4526,3082.0
2017-05-19 13:25:00,114.77,114.79,114.76,114.79,922.0,106.4619,106.4804,106.4526,106.4804,922.0
2017-05-19 13:30:00,114.79,114.79,114.73,114.75,5832.0,106.4804,106.4804,106.4248,106.4433,5832.0
2017-05-19 13:35:00,114.74,114.84,114.74,114.75,2880.0,106.434,106.5268,106.434,106.4433,2880.0
2017-05-19 13:40:00,114.75,114.78,114.73,114.78,4800.0,106.4433,106.4711,106.4248,106.4711,4800.0
2017-05-19 13:45:00,114.79,114.83,114.79,114.81,1350.0,106.4804,106.5175,106.4804,106.499,1350.0
2017-05-19 13:50:00,114.8,114.83,114.74,114.75,2893.0,106.4897,106.5175,106.434,106.4433,2893.0
2017-05-19 13:55:00,114.74,114.78,114.74,114.78,800.0,106.434,106.4711,106.434,106.4711,800.0
2017-05-19 14:00:00,114.78,114.83,114.75,114.75,5725.0,106.4711,106.5175,106.4433,106.4433,5725.0
2017-05-19 14:05:00,114.76,114.79,114.74,114.74,12546.0,106.4526,106.4804,106.434,106.434,12546.0
2017-05-19 14:10:00,114.74,114.76,114.67,114.68,9718.0,106.434,106.4526,106.3691,106.3784,9718.0
2017-05-19 14:15:00,114.71,114.71,114.67,114.67,2424.0,106.4062,106.4062,106.3691,106.3691,2424.0
2017-05-19 14:20:00,114.7,114.74,114.69,114.69,7101.0,106.3969,106.434,106.3876,106.3876,7101.0
2017-05-19 14:25:00,114.69,114.81,114.67,114.77,5680.0,106.3876,106.499,106.3691,106.4619,5680.0
2017-05-19 14:30:00,114.76,114.85,114.75,114.85,5484.0,106.4526,106.5361,106.4433,106.5361,5484.0
2017-05-19 14:35:00,114.84,114.99,114.81,114.99,7041.0,106.5268,106.6659,106.499,106.6659,7041.0
2017-05-19 14:40:00,115.0,115.05,114.96,115.03,7666.0,106.6752,106.7216,106.6381,106.703,7666.0
2017-05-19 14:45:00,115.03,115.04,114.95,114.96,4385.0,106.703,106.7123,106.6288,106.6381,4385.0
2017-05-19 14:50:00,115.0,115.04,115.0,115.0,3396.0,106.6752,106.7123,106.6752,106.6752,3396.0
2017-05-19 14:55:00,114.98,115.0,114.86,114.88,2493.0,106.6567,106.6752,106.5453,106.5639,2493.0
2017-05-19 15:00:00,114.89,114.95,114.89,114.94,6386.0,106.5732,106.6288,106.5732,106.6195,6386.0
2017-05-19 15:05:00,114.93,114.96,114.68,114.7,6284.0,106.6103,106.6381,106.3784,106.3969,6284.0
2017-05-19 15:10:00,114.7,114.75,114.58,114.69,5690.0,106.3969,106.4433,106.2856,106.3876,5690.0
2017-05-19 15:15:00,114.66,114.75,114.62,114.62,8559.0,106.3598,106.4433,106.3227,106.3227,8559.0
2017-05-19 15:20:00,114.63,114.68,114.56,114.68,5368.0,106.332,106.3784,106.2671,106.3784,5368.0
2017-05-19 15:25:00,114.65,114.74,114.65,114.68,4564.0,106.3505,106.434,106.3505,106.3784,4564.0
2017-05-19 15:30:00,114.65,114.85,114.61,114.8,11920.0,106.3505,106.5361,106.3134,106.4897,11920.0
2017-05-19 15:35:00,114.77,114.86,114.74,114.86,9406.0,106.4619,106.5453,106.434,106.5453,9406.0
2017-05-19 15:40:00,114.85,114.86,114.64,114.65,15026.0,106.5361,106.5453,106.3413,106.3505,15026.0
2017-05-19 15:45:00,114.62,114.73,114.57,114.68,19755.0,106.3227,106.4248,106.2763,106.3784,19755.0
2017-05-19 15:50:00,114.69,114.81,114.69,114.73,19035.0,106.3876,106.499,106.3876,106.4248,19035.0
2017-05-19 15:55:00,114.72,114.78,114.7,114.74,40789.0,106.4155,106.4711,106.3969,106.434,40789.0
2017-05-22 09:30:00,114.98,115.5,114.98,115.3,9269.0,106.6567,107.139,106.6567,106.9535,9269.0
2017-05-22 09:35:00,115.45,115.57,115.45,115.53,6000.0,107.0926,107.2039,107.0926,107.1668,6000.0
2017-05-22 09:40:00,115.52,115.58,115.36,115.39,4116.0,107.1576,107.2132,107.0091,107.037,4116.0
2017-05-22 09:45:00,115.44,115.5,115.3,115.32,4923.0,107.0834,107.139,106.9535,106.972,4923.0
2017-05-22 09:50:00,115.24,115.28,115.06,115.06,3683.0,106.8978,106.9349,106.7309,106.7309,3683.0
2017-05-22 09:55:00,115.08,115.17,114.95,115.02,7400.0,106.7494,106.8329,106.6288,106.6938,7400.0
2017-05-22 10:00:00,115.04,115.37,115.04,115.37,6701.0,106.7123,107.0184,106.7123,107.0184,6701.0
2017-05-22 10:05:00,115.42,115.42,115.2,115.2,3975.0,107.0648,107.0648,106.8607,106.8607,3975.0
2017-05-22 10:10:00,115.23,115.3,115.15,115.3,6544.0,106.8886,106.9535,106.8143,106.9535,6544.0
2017-05-22 10:15:00,115.34,115.36,115.25,115.28,4952.0,106.9906,107.0091,106.9071,106.9349,4952.0
2017-05-22 10:20:00,115.24,115.24,115.08,115.19,4100.0,106.8978,106.8978,106.7494,106.8515,4100.0
2017-05-22 10:25:00,115.16,115.24,115.16,115.24,1510.0,106.8236,106.8978,106.8236,106.8978,1510.0
2017-05-22 10:30:00,115.27,115.31,115.15,115.19,4611.0,106.9257,106.9628,106.8143,106.8515,4611.0
2017-05-22 10:35:00,115.13,115.3,115.1,115.3,5450.0,106.7958,106.9535,106.768,106.9535,5450.0
2017-05-22 10:40:00,115.27,115.29,115.19,115.29,4028.0,106.9257,106.9442,106.8515,106.9442,4028.0
2017-05-22 10:45:00,115.3,115.3,115.04,115.04,4110.0,106.9535,106.9535,106.7123,106.7123,4110.0
2017-05-22 10:50:00,115.04,115.11,115.0,115.06,2200.0,106.7123,106.7772,106.6752,106.7309,2200.0
2017-05-22 10:55:00,115.04,115.11,115.0,115.1,7346.0,106.7123,106.7772,106.6752,106.768,7346.0
2017-05-22 11:00:00,115.09,115.1,115.02,115.04,7734.0,106.7587,106.768,106.6938,106.7123,7734.0
2017-05-22 11:05:00,115.04,115.08,114.94,114.96,5435.0,106.7123,106.7494,106.6195,106.6381,5435.0
2017-05-22 11:10:00,114.97,114.99,114.8,114.8,2700.0,106.6474,106.6659,106.4897,106.4897,2700.0
2017-05-22 11:15:00,114.81,115.12,114.81,115.12,3650.0,106.499,106.7865,106.499,106.7865,3650.0
2017-05-22 11:20:00,115.08,115.12,115.0,115.11,3060.0,106.7494,106.7865,106.6752,106.7772,3060.0
2017-05-22 11:25:00,115.12,115.16,115.06,115.1,4331.0,106.7865,106.8236,106.7309,106.768,4331.0
2017-05-22 11:30:00,115.13,115.16,115.12,115.16,1600.0,106.7958,106.8236,106.7865,106.8236,1600.0
2017-05-22 11:35:00,115.17,115.18,115.08,115.14,3429.0,106.8329,106.8422,106.7494,106.8051,3429.0
2017-05-22 11:40:00,115.14,115.14,115.02,115.02,2600.0,106.8051,106.8051,106.6938,106.6938,2600.0
2017-05-22 11:45:00,115.02,115.03,114.94,114.95,2650.0,106.6938,106.703,106.6195,106.6288,2650.0
2017-05-22 11:50:00,114.96,115.0,114.95,114.99,4914.0,106.6381,106.6752,106.6288,106.6659,4914.0
2017-05-22 11:55:00,115.0,115.03,114.97,115.03,3780.0,106.6752,106.703,106.6474,106.703,3780.0
2017-05-22 12:00:00,115.04,115.1,115.02,115.08,3900.0,106.7123,106.768,106.6938,106.7494,3900.0
2017-05-22 12:05:00,115.03,115.05,114.99,115.0,1500.0,106.703,106.7216,106.6659,106.6752,1500.0
2017-05-22 12:10:00,114.99,115.24,114.99,115.17,3750.0,106.6659,106.8978,106.6659,106.8329,3750.0
2017-05-22 12:15:00,115.22,115.3,115.22,115.24,1800.0,106.8793,106.9535,106.8793,106.8978,1800.0
2017-05-22 12:20:00,115.23,115.25,115.19,115.19,500.0,106.8886,106.9071,106.8515,106.8515,500.0
2017-05-22 12:25:00,115.16,115.2,115.15,115.17,3626.0,106.8236,106.8607,106.8143,106.8329,3626.0
2017-05-22 12:30:00,115.2,115.21,115.17,115.17,1929.0,106.8607,106.87,106.8329,106.8329,1929.0
2017-05-22 12:35:00,115.18,115.18,115.12,115.13,2187.0,106.8422,106.8422,106.7865,106.7958,2187.0
2017-05-22 12:40:00,115.15,115.15,115.02,115.03,4253.0,106.8143,106.8143,106.6938,106.703,4253.0
2017-05-22 12:45:00,115.02,115.03,114.96,115.0,4515.0,106.6938,106.703,106.6381,106.6752,4515.0
2017-05-22 12:50:00,115.0,115.01,114.97,114.98,1800.0,106.6752,106.6845,106.6474,106.6567,1800.0
2017-05-22 12:55:00,114.99,114.99,114.89,114.89,2000.0,106.6659,106.6659,106.5732,106.5732,2000.0
2017-05-22 13:00:00,114.91,114.91,114.85,114.85,1300.0,106.5917,106.5917,106.5361,106.5361,1300.0
2017-05-22 13:05:00,114.83,114.87,114.81,114.87,4103.0,106.5175,106.5546,106.499,106.5546,4103.0
2017-05-22 13:10:00,114.89,114.94,114.89,114.91,2100.0,106.5732,106.6195,106.5732,106.5917,2100.0
2017-05-22 13:15:00,114.92,114.92,114.86,114.9,2100.0,106.601,106.601,106.5453,106.5824,2100.0
2017-05-22 13:20:00,114.87,114.87,114.82,114.82,908.0,106.5546,106.5546,106.5082,106.5082,908.0
2017-05-22 13:25:00,114.84,114.87,114.82,114.86,3885.0,106.5268,106.5546,106.5082,106.5453,3885.0
2017-05-22 13:30:00,114.87,114.88,114.77,114.77,4333.0,106.5546,106.5639,106.4619,106.4619,4333.0
2017-05-22 13:35:00,114.78,114.88,114.76,114.84,3160.0,106.4711,106.5639,106.4526,106.5268,3160.0
2017-05-22 13:40:00,114.83,114.84,114.79,114.83,3070.0,106.5175,106.5268,106.4804,106.5175,3070.0
2017-05-22 13:45:00,114.81,114.81,114.75,114.78,3028.0,106.499,106.499,106.4433,106.4711,3028.0
2017-05-22 13:50:00,114.78,114.82,114.77,114.77,2600.0,106.4711,106.5082,106.4619,106.4619,2600.0
2017-05-22 13:55:00,114.8,114.81,114.74,114.76,1949.0,106.4897,106.499,106.434,106.4526,1949.0
2017-05-22 14:00:00,114.75,114.78,114.7,114.78,5300.0,106.4433,106.4711,106.3969,106.4711,5300.0
2017-05-22 14:05:00,114.8,114.89,114.8,114.89,3141.0,106.4897,106.5732,106.4897,106.5732,3141.0
2017-05-22 14:10:00,114.91,114.97,114.91,114.96,3508.0,106.5917,106.6474,106.5917,106.6381,3508.0
2017-05-22 14:15:00,114.97,115.02,114.96,115.01,3554.0,106.6474,106.6938,106.6381,106.6845,3554.0
2017-05-22 14:20:00,115.0,115.01,114.81,114.81,10890.0,106.6752,106.6845,106.499,106.499,10890.0
2017-05-22 14:25:00,114.81,114.89,114.8,114.88,2057.0,106.499,106.5732,106.4897,106.5639,2057.0
2017-05-22 14:30:00,114.88,114.9,114.85,114.9,2100.0,106.5639,106.5824,106.5361,106.5824,2100.0
2017-05-22 14:35:00,114.9,114.94,114.89,114.93,3443.0,106.5824,106.6195,106.5732,106.6103,3443.0
2017-05-22 14:40:00,114.93,114.94,114.88,114.93,4236.0,106.6103,106.6195,106.5639,106.6103,4236.0
2017-05-22 14:45:00,114.94,114.94,114.88,114.9,2772.0,106.6195,106.6195,106.5639,106.5824,2772.0
2017-05-22 14:50:00,114.92,114.95,114.92,114.94,2100.0,106.601,106.6288,106.601,106.6195,2100.0
2017-05-22 14:55:00,114.93,114.94,114.85,114.85,3027.0,106.6103,106.6195,106.5361,106.5361,3027.0
2017-05-22 15:00:00,114.84,114.85,114.79,114.81,3257.0,106.5268,106.5361,106.4804,106.499,3257.0
2017-05-22 15:05:00,114.82,114.92,114.82,114.88,5309.0,106.5082,106.601,106.5082,106.5639,5309.0
2017-05-22 15:10:00,114.89,114.91,114.88,114.89,2280.0,106.5732,106.5917,106.5639,106.5732,2280.0
2017-05-22 15:15:00,114.88,114.9,114.83,114.83,3581.0,106.5639,106.5824,106.5175,106.5175,3581.0
2017-05-22 15:20:00,114.82,114.86,114.78,114.86,6951.0,106.5082,106.5453,106.4711,106.5453,6951.0
2017-05-22 15:25:00,114.88,114.88,114.84,114.88,5310.0,106.5639,106.5639,106.5268,106.5639,5310.0
2017-05-22 15:30:00,114.88,114.9,114.85,114.89,6553.0,106.5639,106.5824,106.5361,106.5732,6553.0
2017-05-22 15:35:00,114.91,114.99,114.89,114.96,9629.0,106.5917,106.6659,106.5732,106.6381,9629.0
2017-05-22 15:40:00,114.97,115.0,114.94,114.97,8240.0,106.6474,106.6752,106.6195,106.6474,8240.0
2017-05-22 15:45:00,114.97,115.03,114.94,115.01,14640.0,106.6474,106.703,106.6195,106.6845,14640.0
2017-05-22 15:50:00,115.02,115.1,115.0,115.09,16598.0,106.6938,106.768,106.6752,106.7587,16598.0
2017-05-22 15:55:00,115.09,115.1,114.93,114.97,33999.0,106.7587,106.768,106.6103,106.6474,33999.0
2017-05-23 09:30:00,115.01,115.17,114.92,115.17,6000.0,106.6845,106.8329,106.601,106.8329,6000.0
2017-05-23 09:35:00,115.08,115.08,114.84,114.99,2411.0,106.7494,106.7494,106.5268,106.6659,2411.0
2017-05-23 09:40:00,114.89,114.89,114.79,114.89,700.0,106.5732,106.5732,106.4804,106.5732,700.0
2017-05-23 09:45:00,114.91,114.91,114.6,114.7,3100.0,106.5917,106.5917,106.3042,106.3969,3100.0
2017-05-23 09:50:00,114.71,114.75,114.71,114.72,700.0,106.4062,106.4433,106.4062,106.4155,700.0
2017-05-23 09:55:00,114.76,114.84,114.73,114.84,1300.0,106.4526,106.5268,106.4248,106.5268,1300.0
2017-05-23 10:00:00,114.79,114.79,114.71,114.71,700.0,106.4804,106.4804,106.4062,106.4062,700.0
2017-05-23 10:05:00,114.73,114.93,114.67,114.92,1528.0,106.4248,106.6103,106.3691,106.601,1528.0
2017-05-23 10:10:00,114.94,114.94,114.77,114.85,1266.0,106.6195,106.6195,106.4619,106.5361,1266.0
2017-05-23 10:15:00,114.83,114.9,114.79,114.88,1342.0,106.5175,106.5824,106.4804,106.5639,1342.0
2017-05-23 10:20:00,114.87,114.94,114.86,114.94,1200.0,106.5546,106.6195,106.5453,106.6195,1200.0
2017-05-23 10:25:00,114.87,115.0,114.87,115.0,1100.0,106.5546,106.6752,106.5546,106.6752,1100.0
2017-05-23 10:30:00,115.02,115.08,114.99,115.05,3654.0,106.6938,106.7494,106.6659,106.7216,3654.0
2017-05-23 10:35:00,115.11,115.19,115.02,115.02,900.0,106.7772,106.8515,106.6938,106.6938,900.0
2017-05-23 10:40:00,115.06,115.09,115.0,115.02,10546.0,106.7309,106.7587,106.6752,106.6938,10546.0
2017-05-23 10:45:00,114.97,115.02,114.96,115.02,2355.0,106.6474,106.6938,106.6381,106.6938,2355.0
2017-05-23 10:50:00,115.08,115.08,114.97,114.97,1300.0,106.7494,106.7494,106.6474,106.6474,1300.0
2017-05-23 10:55:00,114.96,114.98,114.87,114.93,1505.0,106.6381,106.6567,106.5546,106.6103,1505.0
2017-05-23 11:00:00,114.87,114.97,114.86,114.97,2908.0,106.5546,106.6474,106.5453,106.6474,2908.0
2017-05-23 11:05:00,114.95,114.97,114.89,114.97,3635.0,106.6288,106.6474,106.5732,106.6474,3635.0
2017-05-23 11:10:00,114.92,114.94,114.9,114.91,1006.0,106.601,106.6195,106.5824,106.5917,1006.0
2017-05-23 11:15:00,114.88,114.88,114.82,114.84,1453.0,106.5639,106.5639,106.5082,106.5268,1453.0
2017-05-23 11:20:00,114.88,114.88,114.79,114.79,1800.0,106.5639,106.5639,106.4804,106.4804,1800.0
2017-05-23 11:25:00,114.8,114.84,114.77,114.82,2050.0,106.4897,106.5268,106.4619,106.5082,2050.0
2017-05-23 11:30:00,114.87,114.91,114.82,114.82,600.0,106.5546,106.5917,106.5082,106.5082,600.0
2017-05-23 11:35:00,114.84,114.93,114.83,114.84,2259.0,106.5268,106.6103,106.5175,106.5268,2259.0
2017-05-23 11:40:00,114.87,114.94,114.87,114.92,900.0,106.5546,106.6195,106.5546,106.601,900.0
2017-05-23 11:45:00,114.94,114.96,114.85,114.93,1800.0,106.6195,106.6381,106.5361,106.6103,1800.0
2017-05-23 11:50:00,114.97,114.97,114.93,114.96,900.0,106.6474,106.6474,106.6103,106.6381,900.0
2017-05-23 11:55:00,114.92,114.92,114.86,114.86,800.0,106.601,106.601,106.5453,106.5453,800.0
2017-05-23 12:00:00,114.87,114.92,114.85,114.85,2300.0,106.5546,106.601,106.5361,106.5361,2300.0
2017-05-23 12:05:00,114.83,114.89,114.81,114.88,1873.0,106.5175,106.5732,106.499,106.5639,1873.0
2017-05-23 12:10:00,114.85,114.85,114.79,114.79,1900.0,106.5361,106.5361,106.4804,106.4804,1900.0
2017-05-23 12:15:00,114.77,114.79,114.75,114.75,3007.0,106.4619,106.4804,106.4433,106.4433,3007.0
2017-05-23 12:20:00,114.75,114.79,114.71,114.72,2270.0,106.4433,106.4804,106.4062,106.4155,2270.0
2017-05-23 12:25:00,114.7,114.71,114.62,114.62,800.0,106.3969,106.4062,106.3227,106.3227,800.0
2017-05-23 12:30:00,114.6,114.63,114.55,114.6,3579.0,106.3042,106.332,106.2578,106.3042,3579.0
2017-05-23 12:35:00,114.62,114.67,114.61,114.67,705.0,106.3227,106.3691,106.3134,106.3691,705.0
2017-05-23 12:40:00,114.66,114.69,114.64,114.65,3331.0,106.3598,106.3876,106.3413,106.3505,3331.0
2017-05-23 12:45:00,114.64,114.64,114.53,114.54,1100.0,106.3413,106.3413,106.2392,106.2485,1100.0
2017-05-23 12:50:00,114.58,114.58,114.53,114.53,1500.0,106.2856,106.2856,106.2392,106.2392,1500.0
2017-05-23 12:55:00,114.5,114.53,114.47,114.51,2074.0,106.2114,106.2392,106.1836,106.2207,2074.0
2017-05-23 13:00:00,114.49,114.64,114.48,114.61,3500.0,106.2021,106.3413,106.1928,106.3134,3500.0
2017-05-23 13:05:00,114.61,114.65,114.6,114.63,900.0,106.3134,106.3505,106.3042,106.332,900.0
2017-05-23 13:10:00,114.61,114.64,114.6,114.64,1400.0,106.3134,106.3413,106.3042,106.3413,1400.0
2017-05-23 13:15:00,114.65,114.69,114.64,114.67,2311.0,106.3505,106.3876,106.3413,106.3691,2311.0
2017-05-23 13:20:00,114.68,114.71,114.66,114.69,2100.0,106.3784,106.4062,106.3598,106.3876,2100.0
2017-05-23 13:25:00,114.68,114.71,114.68,114.7,1401.0,106.3784,106.4062,106.3784,106.3969,1401.0
2017-05-23 13:30:00,114.69,114.73,114.67,114.73,1700.0,106.3876,106.4248,106.3691,106.4248,1700.0
2017-05-23 13:35:00,114.69,114.72,114.69,114.69,943.0,106.3876,106.4155,106.3876,106.3876,943.0
2017-05-23 13:40:00,114.68,114.72,114.65,114.69,1201.0,106.3784,106.4155,106.3505,106.3876,1201.0
2017-05-23 13:45:00,114.66,114.66,114.58,114.59,2210.0,106.3598,106.3598,106.2856,106.2949,2210.0
2017-05-23 13:50:00,114.59,114.62,114.54,114.57,3114.0,106.2949,106.3227,106.2485,106.2763,3114.0
2017-05-23 13:55:00,114.56,114.57,114.54,114.57,2428.0,106.2671,106.2763,106.2485,106.2763,2428.0
2017-05-23 14:00:00,114.58,114.62,114.54,114.62,3744.0,106.2856,106.3227,106.2485,106.3227,3744.0
2017-05-23 14:05:00,114.63,114.72,114.62,114.7,3023.0,106.332,106.4155,106.3227,106.3969,3023.0
2017-05-23 14:10:00,114.72,114.72,114.64,114.64,2900.0,106.4155,106.4155,106.3413,106.3413,2900.0
2017-05-23 14:15:00,114.63,114.63,114.57,114.57,4910.0,106.332,106.332,106.2763,106.2763,4910.0
2017-05-23 14:20:00,114.57,114.69,114.57,114.69,3970.0,106.2763,106.3876,106.2763,106.3876,3970.0
2017-05-23 14:25:00,114.69,114.71,114.68,114.68,3000.0,106.3876,106.4062,106.3784,106.3784,3000.0
2017-05-23 14:30:00,114.71,114.72,114.67,114.67,4442.0,106.4062,106.4155,106.3691,106.3691,4442.0
2017-05-23 14:35:00,114.66,114.72,114.65,114.7,3240.0,106.3598,106.4155,106.3505,106.3969,3240.0
2017-05-23 14:40:00,114.73,114.77,114.72,114.74,1173.0,106.4248,106.4619,106.4155,106.434,1173.0
2017-05-23 14:45:00,114.74,114.95,114.74,114.9,6995.0,106.434,106.6288,106.434,106.5824,6995.0
2017-05-23 14:50:00,114.9,114.9,114.85,114.87,3338.0,106.5824,106.5824,106.5361,106.5546,3338.0
2017-05-23 14:55:00,114.85,114.9,114.83,114.87,3000.0,106.5361,106.5824,106.5175,106.5546,3000.0
2017-05-23 15:00:00,114.85,114.92,114.84,114.91,3077.0,106.5361,106.601,106.5268,106.5917,3077.0
2017-05-23 15:05:00,114.9,114.97,114.9,114.95,4314.0,106.5824,106.6474,106.5824,106.6288,4314.0
2017-05-23 15:10:00,114.96,114.98,114.93,114.95,3297.0,106.6381,106.6567,106.6103,106.6288,3297.0
2017-05-23 15:15:00,114.96,114.98,114.9,114.91,5744.0,106.6381,106.6567,106.5824,106.5917,5744.0
2017-05-23 15:20:00,114.9,114.92,114.81,114.89,5136.0,106.5824,106.601,106.499,106.5732,5136.0
2017-05-23 15:25:00,114.89,114.9,114.87,114.9,2800.0,106.5732,106.5824,106.5546,106.5824,2800.0
2017-05-23 15:30:00,114.87,114.87,114.82,114.83,4485.0,106.5546,106.5546,106.5082,106.5175,4485.0
2017-05-23 15:35:00,114.83,114.92,114.83,114.9,9216.0,106.5175,106.601,106.5175,106.5824,9216.0
2017-05-23 15:40:00,114.9,114.94,114.87,114.92,11229.0,106.5824,106.6195,106.5546,106.601,11229.0
2017-05-23 15:45:00,114.91,114.92,114.8,114.86,13086.0,106.5917,106.601,106.4897,106.5453,13086.0
2017-05-23 15:50:00,114.85,114.91,114.85,114.91,16332.0,106.5361,106.5917,106.5361,106.5917,16332.0
2017-05-23 15:55:00,114.91,114.91,114.82,114.9,33430.0,106.5917,106.5917,106.5082,106.5824,33430.0
2017-05-24 09:30:00,115.07,115.07,114.89,114.99,7910.0,106.7401,106.7401,106.5732,106.6659,7910.0
2017-05-24 09:35:00,115.04,115.24,114.99,115.24,4900.0,106.7123,106.8978,106.6659,106.8978,4900.0
2017-05-24 09:40:00,115.24,115.24,115.03,115.14,1940.0,106.8978,106.8978,106.703,106.8051,1940.0
2017-05-24 09:45:00,115.11,115.13,115.06,115.12,900.0,106.7772,106.7958,106.7309,106.7865,900.0
2017-05-24 09:50:00,115.11,115.15,115.08,115.14,1300.0,106.7772,106.8143,106.7494,106.8051,1300.0
2017-05-24 09:55:00,115.18,115.23,115.14,115.22,2300.0,106.8422,106.8886,106.8051,106.8793,2300.0
2017-05-24 10:00:00,115.16,115.32,115.12,115.2,3650.0,106.8236,106.972,106.7865,106.8607,3650.0
2017-05-24 10:05:00,115.2,115.24,115.1,115.24,5764.0,106.8607,106.8978,106.768,106.8978,5764.0
2017-05-24 10:10:00,115.21,115.34,115.21,115.34,2172.0,106.87,106.9906,106.87,106.9906,2172.0
2017-05-24 10:15:00,115.38,115.46,115.33,115.46,4957.0,107.0277,107.1019,106.9813,107.1019,4957.0
2017-05-24 10:20:00,115.49,115.56,115.39,115.56,4750.0,107.1297,107.1947,107.037,107.1947,4750.0
2017-05-24 10:25:00,115.55,115.56,115.49,115.54,3086.0,107.1854,107.1947,107.1297,107.1761,3086.0
2017-05-24 10:30:00,115.56,115.66,115.52,115.63,5900.0,107.1947,107.2874,107.1576,107.2596,5900.0
2017-05-24 10:35:00,115.61,115.73,115.57,115.71,2500.0,107.241,107.3524,107.2039,107.3338,2500.0
2017-05-24 10:40:00,115.69,115.76,115.63,115.64,9450.0,107.3153,107.3802,107.2596,107.2689,9450.0
2017-05-24 10:45:00,115.66,115.77,115.66,115.72,3559.0,107.2874,107.3895,107.2874,107.3431,3559.0
2017-05-24 10:50:00,115.72,115.73,115.67,115.71,3650.0,107.3431,107.3524,107.2967,107.3338,3650.0
2017-05-24 10:55:00,115.7,115.71,115.66,115.68,2900.0,107.3245,107.3338,107.2874,107.306,2900.0
2017-05-24 11:00:00,115.68,115.7,115.65,115.67,11379.0,107.306,107.3245,107.2782,107.2967,11379.0
2017-05-24 11:05:00,115.68,115.69,115.66,115.69,2700.0,107.306,107.3153,107.2874,107.3153,2700.0
2017-05-24 11:10:00,115.67,115.69,115.57,115.57,11925.0,107.2967,107.3153,107.2039,107.2039,11925.0
2017-05-24 11:15:00,115.56,115.57,115.52,115.53,3400.0,107.1947,107.2039,107.1576,107.1668,3400.0
2017-05-24 11:20:00,115.52,115.52,115.37,115.37,9226.0,107.1576,107.1576,107.0184,107.0184,9226.0
2017-05-24 11:25:00,115.39,115.41,115.36,115.39,4589.0,107.037,107.0555,107.0091,107.037,4589.0
2017-05-24 11:30:00,115.41,115.57,115.4,115.56,5638.0,107.0555,107.2039,107.0463,107.1947,5638.0
2017-05-24 11:35:00,115.56,115.59,115.55,115.57,15700.0,107.1947,107.2225,107.1854,107.2039,15700.0
2017-05-24 11:40:00,115.55,115.58,115.52,115.52,3275.0,107.1854,107.2132,107.1576,107.1576,3275.0
2017-05-24 11:45:00,115.53,115.56,115.49,115.56,5658.0,107.1668,107.1947,107.1297,107.1947,5658.0
2017-05-24 11:50:00,115.56,115.56,115.39,115.39,6709.0,107.1947,107.1947,107.037,107.037,6709.0
2017-05-24 11:55:00,115.39,115.43,115.38,115.43,1900.0,107.037,107.0741,107.0277,107.0741,1900.0
2017-05-24 12:00:00,115.41,115.43,115.34,115.34,4050.0,107.0555,107.0741,106.9906,106.9906,4050.0
2017-05-24 12:05:00,115.34,115.37,115.32,115.32,300.0,106.9906,107.0184,106.972,106.972,300.0
2017-05-24 12:10:00,115.32,115.32,115.28,115.31,3751.0,106.972,106.972,106.9349,106.9628,3751.0
2017-05-24 12:15:00,115.3,115.32,115.26,115.28,6589.0,106.9535,106.972,106.9164,106.9349,6589.0
2017-05-24 12:20:00,115.3,115.39,115.29,115.39,1687.0,106.9535,107.037,106.9442,107.037,1687.0
2017-05-24 12:25:00,115.39,115.39,115.33,115.33,3933.0,107.037,107.037,106.9813,106.9813,3933.0
2017-05-24 12:30:00,115.35,115.4,115.34,115.4,1400.0,106.9999,107.0463,106.9906,107.0463,1400.0
2017-05-24 12:35:00,115.39,115.47,115.36,115.45,5200.0,107.037,107.1112,107.0091,107.0926,5200.0
2017-05-24 12:40:00,115.45,115.48,115.43,115.44,2140.0,107.0926,107.1205,107.0741,107.0834,2140.0
2017-05-24 12:45:00,115.47,115.48,115.38,115.43,5301.0,107.1112,107.1205,107.0277,107.0741,5301.0
2017-05-24 12:50:00,115.43,115.44,115.42,115.44,1000.0,107.0741,107.0834,107.0648,107.0834,1000.0
2017-05-24 12:55:00,115.47,115.47,115.41,115.45,2344.0,107.1112,107.1112,107.0555,107.0926,2344.0
2017-05-24 13:00:00,115.45,115.47,115.3,115.31,5476.0,107.0926,107.1112,106.9535,106.9628,5476.0
2017-05-24 13:05:00,115.32,115.33,115.28,115.29,4300.0,106.972,106.9813,106.9349,106.9442,4300.0
2017-05-24 13:10:00,115.34,115.36,115.32,115.34,3069.0,106.9906,107.0091,106.972,106.9906,3069.0
2017-05-24 13:15:00,115.34,115.35,115.27,115.29,3190.0,106.9906,106.9999,106.9257,106.9442,3190.0
2017-05-24 13:20:00,115.31,115.33,115.3,115.33,300.0,106.9628,106.9813,106.9535,106.9813,300.0
2017-05-24 13:25:00,115.33,115.35,115.32,115.35,1700.0,106.9813,106.9999,106.972,106.9999,1700.0
2017-05-24 13:30:00,115.32,115.36,115.32,115.34,1400.0,106.972,107.0091,106.972,106.9906,1400.0
2017-05-24 13:35:00,115.36,115.4,115.34,115.4,1900.0,107.0091,107.0463,106.9906,107.0463,1900.0
2017-05-24 13:40:00,115.4,115.44,115.36,115.39,4215.0,107.0463,107.0834,107.0091,107.037,4215.0
2017-05-24 13:45:00,115.38,115.38,115.34,115.35,3944.0,107.0277,107.0277,106.9906,106.9999,3944.0
2017-05-24 13:50:00,115.35,115.38,115.32,115.32,1900.0,106.9999,107.0277,106.972,106.972,1900.0
2017-05-24 13:55:00,115.35,115.35,115.27,115.31,3465.0,106.9999,106.9999,106.9257,106.9628,3465.0
2017-05-24 14:00:00,115.36,115.42,115.1,115.1,9100.0,107.0091,107.0648,106.768,106.768,9100.0
2017-05-24 14:05:00,115.15,115.19,115.11,115.18,4887.0,106.8143,106.8515,106.7772,106.8422,4887.0
2017-05-24 14:10:00,115.2,115.28,115.16,115.25,11921.0,106.8607,106.9349,106.8236,106.9071,11921.0
2017-05-24 14:15:00,115.23,115.25,115.18,115.2,7475.0,106.8886,106.9071,106.8422,106.8607,7475.0
2017-05-24 14:20:00,115.22,115.25,115.17,115.17,6310.0,106.8793,106.9071,106.8329,106.8329,6310.0
2017-05-24 14:25:00,115.16,115.19,115.13,115.16,8067.0,106.8236,106.8515,106.7958,106.8236,8067.0
2017-05-24 14:30:00,115.17,115.17,115.09,115.12,6889.0,106.8329,106.8329,106.7587,106.7865,6889.0
2017-05-24 14:35:00,115.12,115.23,115.12,115.14,7800.0,106.7865,106.8886,106.7865,106.8051,7800.0
2017-05-24 14:40:00,115.14,115.16,115.09,115.09,4197.0,106.8051,106.8236,106.7587,106.7587,4197.0
2017-05-24 14:45:00,115.1,115.2,115.09,115.2,5933.0,106.768,106.8607,106.7587,106.8607,5933.0
2017-05-24 14:50:00,115.19,115.21,115.15,115.17,5734.0,106.8515,106.87,106.8143,106.8329,5734.0
2017-05-24 14:55:00,115.16,115.16,115.07,115.08,5813.0,106.8236,106.8236,106.7401,106.7494,5813.0
2017-05-24 15:00:00,115.08,115.11,114.98,115.0,11157.0,106.7494,106.7772,106.6567,106.6752,11157.0
2017-05-24 15:05:00,115.01,115.1,114.97,115.08,6726.0,106.6845,106.768,106.6474,106.7494,6726.0
2017-05-24 15:10:00,115.08,115.08,115.04,115.04,5315.0,106.7494,106.7494,106.7123,106.7123,5315.0
2017-05-24 15:15:00,115.05,115.13,115.04,115.08,12623.0,106.7216,106.7958,106.7123,106.7494,12623.0
2017-05-24 15:20:00,115.08,115.24,115.07,115.23,8560.0,106.7494,106.8978,106.7401,106.8886,8560.0
2017-05-24 15:25:00,115.23,115.25,115.21,115.24,5649.0,106.8886,106.9071,106.87,106.8978,5649.0
2017-05-24 15:30:00,115.23,115.27,115.22,115.23,9062.0,106.8886,106.9257,106.8793,106.8886,9062.0
2017-05-24 15:35:00,115.23,115.26,115.11,115.13,15238.0,106.8886,106.9164,106.7772,106.7958,15238.0
2017-05-24 15:40:00,115.13,115.19,115.13,115.16,18095.0,106.7958,106.8515,106.7958,106.8236,18095.0
2017-05-24 15:45:00,115.16,115.16,115.06,115.07,24985.0,106.8236,106.8236,106.7309,106.7401,24985.0
2017-05-24 15:50:00,115.08,115.16,115.07,115.08,39636.0,106.7494,106.8236,106.7401,106.7494,39636.0
2017-05-24 15:55:00,115.08,115.2,115.04,115.05,65306.0,106.7494,106.8607,106.7123,106.7216,65306.0
2017-05-25 09:30:00,115.65,115.88,115.3,115.86,7396.0,107.2782,107.4915,106.9535,107.473,7396.0
2017-05-25 09:35:00,115.85,115.91,115.72,115.91,2332.0,107.4637,107.5193,107.3431,107.5193,2332.0
2017-05-25 09:40:00,115.9,115.97,115.81,115.95,2436.0,107.5101,107.575,107.4266,107.5564,2436.0
2017-05-25 09:45:00,115.99,116.23,115.99,116.21,2668.0,107.5935,107.8162,107.5935,107.7976,2668.0
2017-05-25 09:50:00,116.23,116.23,116.1,116.21,4938.0,107.8162,107.8162,107.6956,107.7976,4938.0
2017-05-25 09:55:00,116.24,116.28,116.08,116.14,3215.0,107.8254,107.8625,107.677,107.7327,3215.0
2017-05-25 10:00:00,116.18,116.2,116.07,116.19,2170.0,107.7698,107.7883,107.6677,107.7791,2170.0
2017-05-25 10:05:00,116.15,116.3,116.08,116.3,15429.0,107.742,107.8811,107.677,107.8811,15429.0
2017-05-25 10:10:00,116.3,116.4,116.3,116.35,2934.0,107.8811,107.9739,107.8811,107.9275,2934.0
2017-05-25 10:15:00,116.35,116.47,116.28,116.3,5900.0,107.9275,108.0388,107.8625,107.8811,5900.0
2017-05-25 10:20:00,116.35,116.35,116.12,116.19,5200.0,107.9275,107.9275,107.7141,107.7791,5200.0
2017-05-25 10:25:00,116.2,116.26,116.17,116.23,3330.0,107.7883,107.844,107.7605,107.8162,3330.0
2017-05-25 10:30:00,116.18,116.35,116.17,116.31,5100.0,107.7698,107.9275,107.7605,107.8904,5100.0
2017-05-25 10:35:00,116.32,116.38,116.28,116.32,2500.0,107.8997,107.9553,107.8625,107.8997,2500.0
2017-05-25 10:40:00,116.36,116.36,116.22,116.28,1500.0,107.9368,107.9368,107.8069,107.8625,1500.0
2017-05-25 10:45:00,116.27,116.28,116.18,116.22,3326.0,107.8533,107.8625,107.7698,107.8069,3326.0
2017-05-25 10:50:00,116.2,116.22,116.15,116.18,3271.0,107.7883,107.8069,107.742,107.7698,3271.0
2017-05-25 10:55:00,116.16,116.18,116.08,116.08,2279.0,107.7512,107.7698,107.677,107.677,2279.0
2017-05-25 11:00:00,116.04,116.14,116.04,116.11,6718.0,107.6399,107.7327,107.6399,107.7049,6718.0
2017-05-25 11:05:00,116.12,116.2,116.08,116.2,10124.0,107.7141,107.7883,107.677,107.7883,10124.0
2017-05-25 11:10:00,116.22,116.26,116.09,116.09,2511.0,107.8069,107.844,107.6863,107.6863,2511.0
2017-05-25 11:15:00,116.15,116.23,116.12,116.18,4103.0,107.742,107.8162,107.7141,107.7698,4103.0
2017-05-25 11:20:00,116.13,116.22,116.13,116.15,4858.0,107.7234,107.8069,107.7234,107.742,4858.0
2017-05-25 11:25:00,116.13,116.18,116.12,116.14,2800.0,107.7234,107.7698,107.7141,107.7327,2800.0
2017-05-25 11:30:00,116.15,116.17,116.07,116.08,4420.0,107.742,107.7605,107.6677,107.677,4420.0
2017-05-25 11:35:00,116.05,116.06,115.95,115.99,7473.0,107.6492,107.6585,107.5564,107.5935,7473.0
2017-05-25 11:40:00,115.99,116.0,115.86,115.93,3263.0,107.5935,107.6028,107.473,107.5379,3263.0
2017-05-25 11:45:00,115.9,116.0,115.89,116.0,3131.0,107.5101,107.6028,107.5008,107.6028,3131.0
2017-05-25 11:50:00,116.03,116.03,115.97,115.97,1833.0,107.6306,107.6306,107.575,107.575,1833.0
2017-05-25 11:55:00,115.96,116.0,115.94,115.96,3276.0,107.5657,107.6028,107.5472,107.5657,3276.0
2017-05-25 12:00:00,115.98,116.02,115.92,116.01,4400.0,107.5843,107.6214,107.5286,107.6121,4400.0
2017-05-25 12:05:00,116.0,116.11,116.0,116.11,4470.0,107.6028,107.7049,107.6028,107.7049,4470.0
2017-05-25 12:10:00,116.07,116.1,116.04,116.06,2700.0,107.6677,107.6956,107.6399,107.6585,2700.0
2017-05-25 12:15:00,116.04,116.14,116.04,116.12,3269.0,107.6399,107.7327,107.6399,107.7141,3269.0
2017-05-25 12:20:00,116.1,116.31,116.09,116.23,3400.0,107.6956,107.8904,107.6863,107.8162,3400.0
2017-05-25 12:25:00,116.2,116.2,116.14,116.16,2363.0,107.7883,107.7883,107.7327,107.7512,2363.0
2017-05-25 12:30:00,116.13,116.18,116.1,116.17,2500.0,107.7234,107.7698,107.6956,107.7605,2500.0
2017-05-25 12:35:00,116.15,116.25,116.15,116.25,1200.0,107.742,107.8347,107.742,107.8347,1200.0
2017-05-25 12:40:00,116.22,116.29,116.2,116.28,2309.0,107.8069,107.8718,107.7883,107.8625,2309.0
2017-05-25 12:45:00,116.29,116.31,116.27,116.28,2071.0,107.8718,107.8904,107.8533,107.8625,2071.0
2017-05-25 12:50:00,116.27,116.29,116.25,116.28,1401.0,107.8533,107.8718,107.8347,107.8625,1401.0
2017-05-25 12:55:00,116.3,116.31,116.27,116.3,1900.0,107.8811,107.8904,107.8533,107.8811,1900.0
2017-05-25 13:00:00,116.31,116.31,116.26,116.26,1919.0,107.8904,107.8904,107.844,107.844,1919.0
2017-05-25 13:05:00,116.27,116.27,116.22,116.26,4164.0,107.8533,107.8533,107.8069,107.844,4164.0
2017-05-25 13:10:00,116.25,116.29,116.25,116.27,1100.0,107.8347,107.8718,107.8347,107.8533,1100.0
2017-05-25 13:15:00,116.25,116.32,116.25,116.32,2476.0,107.8347,107.8997,107.8347,107.8997,2476.0
2017-05-25 13:20:00,116.29,116.4,116.29,116.36,3680.0,107.8718,107.9739,107.8718,107.9368,3680.0
2017-05-25 13:25:00,116.35,116.39,116.34,116.39,2200.0,107.9275,107.9646,107.9182,107.9646,2200.0
2017-05-25 13:30:00,116.39,116.39,116.31,116.31,3536.0,107.9646,107.9646,107.8904,107.8904,3536.0
2017-05-25 13:35:00,116.32,116.39,116.32,116.38,2759.0,107.8997,107.9646,107.8997,107.9553,2759.0
2017-05-25 13:40:00,116.38,116.41,116.36,116.41,3151.0,107.9553,107.9831,107.9368,107.9831,3151.0
2017-05-25 13:45:00,116.39,116.47,116.39,116.47,7698.0,107.9646,108.0388,107.9646,108.0388,7698.0
2017-05-25 13:50:00,116.47,116.5,116.45,116.5,3378.0,108.0388,108.0666,108.0202,108.0666,3378.0
2017-05-25 13:55:00,116.53,116.61,116.52,116.61,4338.0,108.0945,108.1687,108.0852,108.1687,4338.0
2017-05-25 14:00:00,116.59,116.6,116.5,116.58,7409.0,108.1501,108.1594,108.0666,108.1408,7409.0
2017-05-25 14:05:00,116.57,116.6,116.53,116.53,2631.0,108.1316,108.1594,108.0945,108.0945,2631.0
2017-05-25 14:10:00,116.53,116.57,116.53,116.55,3800.0,108.0945,108.1316,108.0945,108.113,3800.0
2017-05-25 14:15:00,116.56,116.65,116.55,116.65,10039.0,108.1223,108.2058,108.113,108.2058,10039.0
2017-05-25 14:20:00,116.66,116.78,116.65,116.77,2462.0,108.215,108.3264,108.2058,108.3171,2462.0
2017-05-25 14:25:00,116.76,116.77,116.74,116.77,6602.0,108.3078,108.3171,108.2892,108.3171,6602.0
2017-05-25 14:30:00,116.76,116.77,116.72,116.75,4955.0,108.3078,108.3171,108.2707,108.2985,4955.0
2017-05-25 14:35:00,116.74,116.91,116.74,116.89,4606.0,108.2892,108.4469,108.2892,108.4284,4606.0
2017-05-25 14:40:00,116.9,116.91,116.83,116.84,4334.0,108.4377,108.4469,108.3727,108.382,4334.0
2017-05-25 14:45:00,116.83,116.87,116.81,116.81,4010.0,108.3727,108.4098,108.3542,108.3542,4010.0
2017-05-25 14:50:00,116.82,116.84,116.79,116.81,3173.0,108.3635,108.382,108.3356,108.3542,3173.0
2017-05-25 14:55:00,116.8,116.87,116.8,116.83,5544.0,108.3449,108.4098,108.3449,108.3727,5544.0
2017-05-25 15:00:00,116.83,116.85,116.81,116.82,4468.0,108.3727,108.3913,108.3542,108.3635,4468.0
2017-05-25 15:05:00,116.8,116.8,116.75,116.78,4463.0,108.3449,108.3449,108.2985,108.3264,4463.0
2017-05-25 15:10:00,116.77,116.81,116.75,116.79,6971.0,108.3171,108.3542,108.2985,108.3356,6971.0
2017-05-25 15:15:00,116.8,116.8,116.75,116.76,4985.0,108.3449,108.3449,108.2985,108.3078,4985.0
2017-05-25 15:20:00,116.74,116.74,116.68,116.72,5294.0,108.2892,108.2892,108.2336,108.2707,5294.0
2017-05-25 15:25:00,116.71,116.73,116.7,116.7,6575.0,108.2614,108.28,108.2521,108.2521,6575.0
2017-05-25 15:30:00,116.7,116.77,116.69,116.76,9686.0,108.2521,108.3171,108.2429,108.3078,9686.0
2017-05-25 15:35:00,116.76,116.8,116.76,116.8,9072.0,108.3078,108.3449,108.3078,108.3449,9072.0
2017-05-25 15:40:00,116.79,116.79,116.71,116.76,8408.0,108.3356,108.3356,108.2614,108.3078,8408.0
2017-05-25 15:45:00,116.75,116.86,116.7,116.77,14931.0,108.2985,108.4006,108.2521,108.3171,14931.0
2017-05-25 15:50:00,116.76,116.76,116.54,116.58,30527.0,108.3078,108.3078,108.1037,108.1408,30527.0
2017-05-25 15:55:00,116.58,116.62,116.49,116.55,54803.0,108.1408,108.1779,108.0573,108.113,54803.0
2017-05-26 09:30:00,116.54,116.62,116.33,116.62,9193.0,108.1037,108.1779,107.9089,108.1779,9193.0
2017-05-26 09:35:00,116.53,116.74,116.5,116.61,2000.0,108.0945,108.2892,108.0666,108.1687,2000.0
2017-05-26 09:40:00,116.59,116.67,116.53,116.64,1600.0,108.1501,108.2243,108.0945,108.1965,1600.0
2017-05-26 09:45:00,116.69,116.73,116.58,116.58,2939.0,108.2429,108.28,108.1408,108.1408,2939.0
2017-05-26 09:50:00,116.59,116.64,116.53,116.64,1400.0,108.1501,108.1965,108.0945,108.1965,1400.0
2017-05-26 09:55:00,116.61,116.61,116.5,116.5,1460.0,108.1687,108.1687,108.0666,108.0666,1460.0
2017-05-26 10:00:00,116.54,116.67,116.53,116.67,1700.0,108.1037,108.2243,108.0945,108.2243,1700.0
2017-05-26 10:05:00,116.63,116.63,116.35,116.36,4200.0,108.1872,108.1872,107.9275,107.9368,4200.0
2017-05-26 10:10:00,116.35,116.41,116.32,116.41,1224.0,107.9275,107.9831,107.8997,107.9831,1224.0
2017-05-26 10:15:00,116.42,116.44,116.39,116.41,3300.0,107.9924,108.011,107.9646,107.9831,3300.0
2017-05-26 10:20:00,116.38,116.38,116.34,116.37,600.0,107.9553,107.9553,107.9182,107.946,600.0
2017-05-26 10:25:00,116.34,116.39,116.25,116.39,2545.0,107.9182,107.9646,107.8347,107.9646,2545.0
2017-05-26 10:30:00,116.43,116.62,116.43,116.62,10886.0,108.0017,108.1779,108.0017,108.1779,10886.0
2017-05-26 10:35:00,116.61,116.71,116.61,116.7,4953.0,108.1687,108.2614,108.1687,108.2521,4953.0
2017-05-26 10:40:00,116.72,116.72,116.59,116.59,2900.0,108.2707,108.2707,108.1501,108.1501,2900.0
2017-05-26 10:45:00,116.57,116.61,116.53,116.54,3200.0,108.1316,108.1687,108.0945,108.1037,3200.0
2017-05-26 10:50:00,116.51,116.51,116.44,116.46,2100.0,108.0759,108.0759,108.011,108.0295,2100.0
2017-05-26 10:55:00,116.43,116.43,116.37,116.39,1200.0,108.0017,108.0017,107.946,107.9646,1200.0
2017-05-26 11:00:00,116.37,116.37,116.27,116.34,3602.0,107.946,107.946,107.8533,107.9182,3602.0
2017-05-26 11:05:00,116.35,116.39,116.34,116.35,1800.0,107.9275,107.9646,107.9182,107.9275,1800.0
2017-05-26 11:10:00,116.33,116.38,116.31,116.36,1900.0,107.9089,107.9553,107.8904,107.9368,1900.0
2017-05-26 11:15:00,116.38,116.43,116.35,116.38,1925.0,107.9553,108.0017,107.9275,107.9553,1925.0
2017-05-26 11:20:00,116.35,116.38,116.33,116.33,3168.0,107.9275,107.9553,107.9089,107.9089,3168.0
2017-05-26 11:25:00,116.32,116.36,116.3,116.36,300.0,107.8997,107.9368,107.8811,107.9368,300.0
2017-05-26 11:30:00,116.37,116.42,116.37,116.39,2528.0,107.946,107.9924,107.946,107.9646,2528.0
2017-05-26 11:35:00,116.4,116.45,116.4,116.45,3251.0,107.9739,108.0202,107.9739,108.0202,3251.0
2017-05-26 11:40:00,116.46,116.47,116.42,116.46,5010.0,108.0295,108.0388,107.9924,108.0295,5010.0
2017-05-26 11:45:00,116.45,116.47,116.42,116.47,3436.0,108.0202,108.0388,107.9924,108.0388,3436.0
2017-05-26 11:50:00,116.48,116.48,116.43,116.45,2150.0,108.0481,108.0481,108.0017,108.0202,2150.0
2017-05-26 11:55:00,116.45,116.46,116.43,116.46,1650.0,108.0202,108.0295,108.0017,108.0295,1650.0
2017-05-26 12:00:00,116.46,116.52,116.46,116.52,2253.0,108.0295,108.0852,108.0295,108.0852,2253.0
2017-05-26 12:05:00,116.51,116.59,116.49,116.58,6274.0,108.0759,108.1501,108.0573,108.1408,6274.0
2017-05-26 12:10:00,116.61,116.64,116.6,116.62,2000.0,108.1687,108.1965,108.1594,108.1779,2000.0
2017-05-26 12:15:00,116.63,116.66,116.62,116.66,600.0,108.1872,108.215,108.1779,108.215,600.0
2017-05-26 12:20:00,116.64,116.64,116.53,116.56,2900.0,108.1965,108.1965,108.0945,108.1223,2900.0
2017-05-26 12:25:00,116.58,116.64,116.58,116.64,1000.0,108.1408,108.1965,108.1408,108.1965,1000.0
2017-05-26 12:30:00,116.62,116.64,116.59,116.6,3866.0,108.1779,108.1965,108.1501,108.1594,3866.0
2017-05-26 12:35:00,116.62,116.65,116.61,116.64,1000.0,108.1779,108.2058,108.1687,108.1965,1000.0
2017-05-26 12:40:00,116.62,116.62,116.54,116.58,3360.0,108.1779,108.1779,108.1037,108.1408,3360.0
2017-05-26 12:45:00,116.57,116.57,116.56,116.57,100.0,108.1316,108.1316,108.1223,108.1316,100.0
2017-05-26 12:50:00,116.56,116.58,116.56,116.58,1155.0,108.1223,108.1408,108.1223,108.1408,1155.0
2017-05-26 12:55:00,116.57,116.58,116.55,116.58,1787.0,108.1316,108.1408,108.113,108.1408,1787.0
2017-05-26 13:00:00,116.56,116.56,116.53,116.53,1223.0,108.1223,108.1223,108.0945,108.0945,1223.0
2017-05-26 13:05:00,116.56,116.58,116.49,116.49,2800.0,108.1223,108.1408,108.0573,108.0573,2800.0
2017-05-26 13:10:00,116.5,116.53,116.49,116.52,3350.0,108.0666,108.0945,108.0573,108.0852,3350.0
2017-05-26 13:15:00,116.54,116.68,116.52,116.65,4456.0,108.1037,108.2336,108.0852,108.2058,4456.0
2017-05-26 13:20:00,116.65,116.71,116.65,116.69,2900.0,108.2058,108.2614,108.2058,108.2429,2900.0
2017-05-26 13:25:00,116.68,116.7,116.68,116.7,1490.0,108.2336,108.2521,108.2336,108.2521,1490.0
2017-05-26 13:30:00,116.72,116.79,116.72,116.79,8110.0,108.2707,108.3356,108.2707,108.3356,8110.0
2017-05-26 13:35:00,116.8,116.81,116.77,116.79,2271.0,108.3449,108.3542,108.3171,108.3356,2271.0
2017-05-26 13:40:00,116.8,116.82,116.76,116.82,3399.0,108.3449,108.3635,108.3078,108.3635,3399.0
2017-05-26 13:45:00,116.84,116.85,116.8,116.8,2594.0,108.382,108.3913,108.3449,108.3449,2594.0
2017-05-26 13:50:00,116.8,116.82,116.77,116.8,1860.0,108.3449,108.3635,108.3171,108.3449,1860.0
2017-05-26 13:55:00,116.81,116.84,116.78,116.84,1300.0,108.3542,108.382,108.3264,108.382,1300.0
2017-05-26 14:00:00,116.84,116.84,116.75,116.76,2780.0,108.382,108.382,108.2985,108.3078,2780.0
2017-05-26 14:05:00,116.76,116.81,116.74,116.81,3305.0,108.3078,108.3542,108.2892,108.3542,3305.0
2017-05-26 14:10:00,116.81,116.85,116.81,116.81,5289.0,108.3542,108.3913,108.3542,108.3542,5289.0
2017-05-26 14:15:00,116.78,116.84,116.78,116.84,2039.0,108.3264,108.382,108.3264,108.382,2039.0
2017-05-26 14:20:00,116.84,116.89,116.83,116.89,4312.0,108.382,108.4284,108.3727,108.4284,4312.0
2017-05-26 14:25:00,116.91,116.92,116.87,116.88,1649.0,108.4469,108.4562,108.4098,108.4191,1649.0
2017-05-26 14:30:00,116.88,116.91,116.87,116.91,2944.0,108.4191,108.4469,108.4098,108.4469,2944.0
2017-05-26 14:35:00,116.91,116.91,116.87,116.89,2800.0,108.4469,108.4469,108.4098,108.4284,2800.0
2017-05-26 14:40:00,116.88,116.91,116.87,116.91,1600.0,108.4191,108.4469,108.4098,108.4469,1600.0
2017-05-26 14:45:00,116.9,116.92,116.88,116.92,4577.0,108.4377,108.4562,108.4191,108.4562,4577.0
2017-05-26 14:50:00,116.91,116.98,116.9,116.98,5784.0,108.4469,108.5119,108.4377,108.5119,5784.0
2017-05-26 14:55:00,116.99,117.0,116.98,116.99,6556.0,108.5212,108.5304,108.5119,108.5212,6556.0
2017-05-26 15:00:00,117.0,117.05,117.0,117.03,7455.0,108.5304,108.5768,108.5304,108.5583,7455.0
2017-05-26 15:05:00,117.02,117.05,116.96,116.99,6932.0,108.549,108.5768,108.4933,108.5212,6932.0
2017-05-26 15:10:00,116.99,117.12,116.99,117.11,6920.0,108.5212,108.6417,108.5212,108.6325,6920.0
2017-05-26 15:15:00,117.13,117.13,117.08,117.11,5582.0,108.651,108.651,108.6046,108.6325,5582.0
2017-05-26 15:20:00,117.11,117.12,117.06,117.09,6333.0,108.6325,108.6417,108.5861,108.6139,6333.0
2017-05-26 15:25:00,117.08,117.09,117.03,117.07,6200.0,108.6046,108.6139,108.5583,108.5954,6200.0
2017-05-26 15:30:00,117.07,117.18,117.06,117.11,12934.0,108.5954,108.6974,108.5861,108.6325,12934.0
2017-05-26 15:35:00,117.1,117.11,117.04,117.11,9946.0,108.6232,108.6325,108.5675,108.6325,9946.0
2017-05-26 15:40:00,117.11,117.17,117.09,117.17,9319.0,108.6325,108.6881,108.6139,108.6881,9319.0
2017-05-26 15:45:00,117.17,117.23,117.12,117.14,13207.0,108.6881,108.7438,108.6417,108.6603,13207.0
2017-05-26 15:50:00,117.14,117.21,117.12,117.2,24751.0,108.6603,108.7252,108.6417,108.7159,24751.0
2017-05-26 15:55:00,117.19,117.2,117.04,117.1,29839.0,108.7067,108.7159,108.5675,108.6232,29839.0
2017-05-30 09:30:00,116.9,117.3,116.9,116.96,5415.0,108.4377,108.8087,108.4377,108.4933,5415.0
2017-05-30 09:35:00,117.01,117.31,117.01,117.18,4426.0,108.5397,108.818,108.5397,108.6974,4426.0
2017-05-30 09:40:00,117.19,117.4,117.0,117.31,13950.0,108.7067,108.9015,108.5304,108.818,13950.0
2017-05-30 09:45:00,117.29,117.43,117.23,117.43,13219.0,108.7994,108.9293,108.7438,108.9293,13219.0
2017-05-30 09:50:00,117.43,117.46,117.36,117.38,2306.0,108.9293,108.9571,108.8644,108.8829,2306.0
2017-05-30 09:55:00,117.42,117.42,117.24,117.34,3290.0,108.92,108.92,108.7531,108.8458,3290.0
2017-05-30 10:00:00,117.39,117.39,117.19,117.31,9412.0,108.8922,108.8922,108.7067,108.818,9412.0
2017-05-30 10:05:00,117.3,117.3,117.12,117.16,9820.0,108.8087,108.8087,108.6417,108.6788,9820.0
2017-05-30 10:10:00,117.16,117.16,116.93,116.98,2622.0,108.6788,108.6788,108.4655,108.5119,2622.0
2017-05-30 10:15:00,116.89,116.89,116.66,116.75,2300.0,108.4284,108.4284,108.215,108.2985,2300.0
2017-05-30 10:20:00,116.76,116.78,116.66,116.66,1507.0,108.3078,108.3264,108.215,108.215,1507.0
2017-05-30 10:25:00,116.68,116.7,116.63,116.7,2595.0,108.2336,108.2521,108.1872,108.2521,2595.0
2017-05-30 10:30:00,116.66,116.71,116.62,116.7,1220.0,108.215,108.2614,108.1779,108.2521,1220.0
2017-05-30 10:35:00,116.67,116.8,116.65,116.77,3815.0,108.2243,108.3449,108.2058,108.3171,3815.0
2017-05-30 10:40:00,116.81,116.85,116.77,116.8,3600.0,108.3542,108.3913,108.3171,108.3449,3600.0
2017-05-30 10:45:00,116.79,116.84,116.76,116.77,4400.0,108.3356,108.382,108.3078,108.3171,4400.0
2017-05-30 10:50:00,116.74,116.75,116.65,116.75,4609.0,108.2892,108.2985,108.2058,108.2985,4609.0
2017-05-30 10:55:00,116.77,116.79,116.56,116.58,7628.0,108.3171,108.3356,108.1223,108.1408,7628.0
2017-05-30 11:00:00,116.57,116.72,116.57,116.69,4031.0,108.1316,108.2707,108.1316,108.2429,4031.0
2017-05-30 11:05:00,116.7,116.76,116.67,116.67,4106.0,108.2521,108.3078,108.2243,108.2243,4106.0
2017-05-30 11:10:00,116.66,116.69,116.54,116.54,5798.0,108.215,108.2429,108.1037,108.1037,5798.0
2017-05-30 11:15:00,116.59,116.62,116.55,116.62,901.0,108.1501,108.1779,108.113,108.1779,901.0
2017-05-30 11:20:00,116.62,116.69,116.61,116.62,10829.0,108.1779,108.2429,108.1687,108.1779,10829.0
2017-05-30 11:25:00,116.63,116.77,116.63,116.68,5264.0,108.1872,108.3171,108.1872,108.2336,5264.0
2017-05-30 11:30:00,116.66,116.68,116.61,116.61,2662.0,108.215,108.2336,108.1687,108.1687,2662.0
2017-05-30 11:35:00,116.64,116.64,116.56,116.56,1500.0,108.1965,108.1965,108.1223,108.1223,1500.0
2017-05-30 11:40:00,116.57,116.6,116.52,116.59,2918.0,108.1316,108.1594,108.0852,108.1501,2918.0
2017-05-30 11:45:00,116.62,116.7,116.6,116.7,2158.0,108.1779,108.2521,108.1594,108.2521,2158.0
2017-05-30 11:50:00,116.69,116.75,116.66,116.66,3680.0,108.2429,108.2985,108.215,108.215,3680.0
2017-05-30 11:55:00,116.66,116.69,116.62,116.65,1901.0,108.215,108.2429,108.1779,108.2058,1901.0
2017-05-30 12:00:00,116.66,116.7,116.65,116.65,1402.0,108.215,108.2521,108.2058,108.2058,1402.0
2017-05-30 12:05:00,116.68,116.68,116.62,116.65,1101.0,108.2336,108.2336,108.1779,108.2058,1101.0
2017-05-30 12:10:00,116.65,116.68,116.64,116.68,3908.0,108.2058,108.2336,108.1965,108.2336,3908.0
2017-05-30 12:15:00,116.66,116.7,116.64,116.65,2100.0,108.215,108.2521,108.1965,108.2058,2100.0
2017-05-30 12:20:00,116.63,116.74,116.62,116.73,4656.0,108.1872,108.2892,108.1779,108.28,4656.0
2017-05-30 12:25:00,116.7,116.78,116.69,116.78,2558.0,108.2521,108.3264,108.2429,108.3264,2558.0
2017-05-30 12:30:00,116.79,116.84,116.72,116.76,3600.0,108.3356,108.382,108.2707,108.3078,3600.0
2017-05-30 12:35:00,116.76,116.79,116.75,116.75,4800.0,108.3078,108.3356,108.2985,108.2985,4800.0
2017-05-30 12:40:00,116.75,116.77,116.75,116.76,4200.0,108.2985,108.3171,108.2985,108.3078,4200.0
2017-05-30 12:45:00,116.75,116.78,116.75,116.76,3796.0,108.2985,108.3264,108.2985,108.3078,3796.0
2017-05-30 12:50:00,116.76,116.86,116.76,116.86,10214.0,108.3078,108.4006,108.3078,108.4006,10214.0
2017-05-30 12:55:00,116.82,116.85,116.79,116.83,13942.0,108.3635,108.3913,108.3356,108.3727,13942.0
2017-05-30 13:00:00,116.82,116.84,116.74,116.75,5836.0,108.3635,108.382,108.2892,108.2985,5836.0
2017-05-30 13:05:00,116.76,116.77,116.72,116.72,2230.0,108.3078,108.3171,108.2707,108.2707,2230.0
2017-05-30 13:10:00,116.72,116.73,116.68,116.7,1411.0,108.2707,108.28,108.2336,108.2521,1411.0
2017-05-30 13:15:00,116.71,116.73,116.66,116.68,2800.0,108.2614,108.28,108.215,108.2336,2800.0
2017-05-30 13:20:00,116.65,116.65,116.59,116.59,1676.0,108.2058,108.2058,108.1501,108.1501,1676.0
2017-05-30 13:25:00,116.61,116.61,116.58,116.6,800.0,108.1687,108.1687,108.1408,108.1594,800.0
2017-05-30 13:30:00,116.61,116.64,116.59,116.63,3014.0,108.1687,108.1965,108.1501,108.1872,3014.0
2017-05-30 13:35:00,116.63,116.64,116.61,116.63,3099.0,108.1872,108.1965,108.1687,108.1872,3099.0
2017-05-30 13:40:00,116.63,116.63,116.57,116.57,800.0,108.1872,108.1872,108.1316,108.1316,800.0
2017-05-30 13:45:00,116.6,116.64,116.59,116.64,2100.0,108.1594,108.1965,108.1501,108.1965,2100.0
2017-05-30 13:50:00,116.63,116.66,116.62,116.63,3325.0,108.1872,108.215,108.1779,108.1872,3325.0
2017-05-30 13:55:00,116.63,116.63,116.6,116.61,900.0,108.1872,108.1872,108.1594,108.1687,900.0
2017-05-30 14:00:00,116.6,116.67,116.59,116.63,5285.0,108.1594,108.2243,108.1501,108.1872,5285.0
2017-05-30 14:05:00,116.64,116.73,116.64,116.72,1900.0,108.1965,108.28,108.1965,108.2707,1900.0
2017-05-30 14:10:00,116.7,116.7,116.65,116.67,4351.0,108.2521,108.2521,108.2058,108.2243,4351.0
2017-05-30 14:15:00,116.67,116.69,116.65,116.68,6453.0,108.2243,108.2429,108.2058,108.2336,6453.0
2017-05-30 14:20:00,116.69,116.76,116.68,116.74,5547.0,108.2429,108.3078,108.2336,108.2892,5547.0
2017-05-30 14:25:00,116.74,116.76,116.73,116.74,2688.0,108.2892,108.3078,108.28,108.2892,2688.0
2017-05-30 14:30:00,116.73,116.77,116.73,116.77,6104.0,108.28,108.3171,108.28,108.3171,6104.0
2017-05-30 14:35:00,116.77,116.79,116.74,116.78,6954.0,108.3171,108.3356,108.2892,108.3264,6954.0
2017-05-30 14:40:00,116.78,116.79,116.72,116.72,9057.0,108.3264,108.3356,108.2707,108.2707,9057.0
2017-05-30 14:45:00,116.72,116.72,116.68,116.7,5158.0,108.2707,108.2707,108.2336,108.2521,5158.0
2017-05-30 14:50:00,116.71,116.75,116.7,116.75,6354.0,108.2614,108.2985,108.2521,108.2985,6354.0
2017-05-30 14:55:00,116.74,116.79,116.74,116.78,4767.0,108.2892,108.3356,108.2892,108.3264,4767.0
2017-05-30 15:00:00,116.77,116.85,116.75,116.79,13847.0,108.3171,108.3913,108.2985,108.3356,13847.0
2017-05-30 15:05:00,116.8,116.81,116.75,116.76,4030.0,108.3449,108.3542,108.2985,108.3078,4030.0
2017-05-30 15:10:00,116.76,116.79,116.74,116.75,8150.0,108.3078,108.3356,108.2892,108.2985,8150.0
2017-05-30 15:15:00,116.75,116.75,116.72,116.73,2572.0,108.2985,108.2985,108.2707,108.28,2572.0
2017-05-30 15:20:00,116.74,116.74,116.67,116.68,3175.0,108.2892,108.2892,108.2243,108.2336,3175.0
2017-05-30 15:25:00,116.68,116.72,116.67,116.71,5281.0,108.2336,108.2707,108.2243,108.2614,5281.0
2017-05-30 15:30:00,116.69,116.77,116.69,116.76,8876.0,108.2429,108.3171,108.2429,108.3078,8876.0
2017-05-30 15:35:00,116.76,116.78,116.73,116.73,5680.0,108.3078,108.3264,108.28,108.28,5680.0
2017-05-30 15:40:00,116.74,116.74,116.71,116.73,5600.0,108.2892,108.2892,108.2614,108.28,5600.0
2017-05-30 15:45:00,116.72,116.75,116.71,116.74,10426.0,108.2707,108.2985,108.2614,108.2892,10426.0
2017-05-30 15:50:00,116.75,116.77,116.73,116.77,24280.0,108.2985,108.3171,108.28,108.3171,24280.0
2017-05-30 15:55:00,116.78,116.83,116.75,116.76,43369.0,108.3264,108.3727,108.2985,108.3078,43369.0
2017-05-31 09:30:00,117.0,117.0,116.82,116.84,4799.0,108.5304,108.5304,108.3635,108.382,4799.0
2017-05-31 09:35:00,116.79,117.0,116.79,117.0,900.0,108.3356,108.5304,108.3356,108.5304,900.0
2017-05-31 09:40:00,117.2,117.21,117.09,117.09,300.0,108.7159,108.7252,108.6139,108.6139,300.0
2017-05-31 09:45:00,117.21,117.21,116.9,116.9,2900.0,108.7252,108.7252,108.4377,108.4377,2900.0
2017-05-31 09:50:00,116.94,116.96,116.7,116.75,2985.0,108.4748,108.4933,108.2521,108.2985,2985.0
2017-05-31 09:55:00,116.66,116.66,116.3,116.38,2985.0,108.215,108.215,107.8811,107.9553,2985.0
2017-05-31 10:00:00,116.47,116.62,116.44,116.58,4730.0,108.0388,108.1779,108.011,108.1408,4730.0
2017-05-31 10:05:00,116.58,116.83,116.5,116.7,5938.0,108.1408,108.3727,108.0666,108.2521,5938.0
2017-05-31 10:10:00,116.73,116.82,116.73,116.81,1700.0,108.28,108.3635,108.28,108.3542,1700.0
2017-05-31 10:15:00,116.83,116.87,116.7,116.83,5250.0,108.3727,108.4098,108.2521,108.3727,5250.0
2017-05-31 10:20:00,116.79,116.87,116.77,116.77,2225.0,108.3356,108.4098,108.3171,108.3171,2225.0
2017-05-31 10:25:00,116.79,116.85,116.77,116.77,4052.0,108.3356,108.3913,108.3171,108.3171,4052.0
2017-05-31 10:30:00,116.74,116.86,116.72,116.86,2100.0,108.2892,108.4006,108.2707,108.4006,2100.0
2017-05-31 10:35:00,116.88,117.0,116.82,116.97,3922.0,108.4191,108.5304,108.3635,108.5026,3922.0
2017-05-31 10:40:00,116.99,117.04,116.92,117.02,4109.0,108.5212,108.5675,108.4562,108.549,4109.0
2017-05-31 10:45:00,117.05,117.1,117.02,117.05,2900.0,108.5768,108.6232,108.549,108.5768,2900.0
2017-05-31 10:50:00,117.05,117.08,116.97,117.05,4040.0,108.5768,108.6046,108.5026,108.5768,4040.0
2017-05-31 10:55:00,117.06,117.06,116.97,117.04,5800.0,108.5861,108.5861,108.5026,108.5675,5800.0
2017-05-31 11:00:00,117.05,117.08,116.93,117.07,7220.0,108.5768,108.6046,108.4655,108.5954,7220.0
2017-05-31 11:05:00,117.07,117.08,117.04,117.04,3300.0,108.5954,108.6046,108.5675,108.5675,3300.0
2017-05-31 11:10:00,117.03,117.03,116.91,116.95,1900.0,108.5583,108.5583,108.4469,108.484,1900.0
2017-05-31 11:15:00,116.95,116.95,116.84,116.91,4552.0,108.484,108.484,108.382,108.4469,4552.0
2017-05-31 11:20:00,116.91,117.06,116.91,117.06,4700.0,108.4469,108.5861,108.4469,108.5861,4700.0
2017-05-31 11:25:00,117.04,117.04,116.88,116.93,4248.0,108.5675,108.5675,108.4191,108.4655,4248.0
2017-05-31 11:30:00,116.9,116.93,116.8,116.8,3000.0,108.4377,108.4655,108.3449,108.3449,3000.0
2017-05-31 11:35:00,116.79,116.87,116.75,116.77,4826.0,108.3356,108.4098,108.2985,108.3171,4826.0
2017-05-31 11:40:00,116.77,116.9,116.77,116.9,5189.0,108.3171,108.4377,108.3171,108.4377,5189.0
2017-05-31 11:45:00,116.85,116.97,116.82,116.97,2804.0,108.3913,108.5026,108.3635,108.5026,2804.0
2017-05-31 11:50:00,116.95,117.03,116.95,117.02,1877.0,108.484,108.5583,108.484,108.549,1877.0
2017-05-31 11:55:00,117.01,117.03,116.94,116.94,4860.0,108.5397,108.5583,108.4748,108.4748,4860.0
2017-05-31 12:00:00,116.94,117.06,116.94,117.06,1878.0,108.4748,108.5861,108.4748,108.5861,1878.0
2017-05-31 12:05:00,117.05,117.23,117.05,117.14,4100.0,108.5768,108.7438,108.5768,108.6603,4100.0
2017-05-31 12:10:00,117.15,117.19,117.1,117.18,3132.0,108.6696,108.7067,108.6232,108.6974,3132.0
2017-05-31 12:15:00,117.2,117.31,117.2,117.29,4268.0,108.7159,108.818,108.7159,108.7994,4268.0
2017-05-31 12:20:00,117.28,117.3,117.26,117.3,1600.0,108.7902,108.8087,108.7716,108.8087,1600.0
2017-05-31 12:25:00,117.28,117.32,117.26,117.32,3634.0,108.7902,108.8273,108.7716,108.8273,3634.0
2017-05-31 12:30:00,117.29,117.36,117.28,117.36,4836.0,108.7994,108.8644,108.7902,108.8644,4836.0
2017-05-31 12:35:00,117.33,117.33,117.26,117.26,3006.0,108.8365,108.8365,108.7716,108.7716,3006.0
2017-05-31 12:40:00,117.27,117.29,117.24,117.26,2200.0,108.7809,108.7994,108.7531,108.7716,2200.0
2017-05-31 12:45:00,117.21,117.21,117.13,117.17,4113.0,108.7252,108.7252,108.651,108.6881,4113.0
2017-05-31 12:50:00,117.15,117.18,117.12,117.18,3220.0,108.6696,108.6974,108.6417,108.6974,3220.0
2017-05-31 12:55:00,117.18,117.21,117.18,117.21,3500.0,108.6974,108.7252,108.6974,108.7252,3500.0
2017-05-31 13:00:00,117.22,117.33,117.22,117.32,6249.0,108.7345,108.8365,108.7345,108.8273,6249.0
2017-05-31 13:05:00,117.32,117.41,117.32,117.4,5385.0,108.8273,108.9107,108.8273,108.9015,5385.0
2017-05-31 13:10:00,117.41,117.6,117.41,117.57,8132.0,108.9107,109.087,108.9107,109.0592,8132.0
2017-05-31 13:15:00,117.58,117.58,117.43,117.48,7621.0,109.0684,109.0684,108.9293,108.9757,7621.0
2017-05-31 13:20:00,117.46,117.52,117.44,117.5,2393.0,108.9571,109.0128,108.9386,108.9942,2393.0
2017-05-31 13:25:00,117.49,117.53,117.47,117.51,3752.0,108.985,109.0221,108.9664,109.0035,3752.0
2017-05-31 13:30:00,117.52,117.6,117.52,117.6,8583.0,109.0128,109.087,109.0128,109.087,8583.0
2017-05-31 13:35:00,117.59,117.59,117.55,117.55,3601.0,109.0777,109.0777,109.0406,109.0406,3601.0
2017-05-31 13:40:00,117.56,117.57,117.43,117.43,7377.0,109.0499,109.0592,108.9293,108.9293,7377.0
2017-05-31 13:45:00,117.41,117.44,117.35,117.37,3450.0,108.9107,108.9386,108.8551,108.8736,3450.0
2017-05-31 13:50:00,117.37,117.5,117.32,117.48,6518.0,108.8736,108.9942,108.8273,108.9757,6518.0
2017-05-31 13:55:00,117.5,117.5,117.45,117.49,4300.0,108.9942,108.9942,108.9479,108.985,4300.0
2017-05-31 14:00:00,117.5,117.56,117.43,117.47,6305.0,108.9942,109.0499,108.9293,108.9664,6305.0
2017-05-31 14:05:00,117.49,117.58,117.47,117.56,4278.0,108.985,109.0684,108.9664,109.0499,4278.0
2017-05-31 14:10:00,117.58,117.6,117.51,117.59,6052.0,109.0684,109.087,109.0035,109.0777,6052.0
2017-05-31 14:15:00,117.58,117.76,117.58,117.72,9027.0,109.0684,109.2354,109.0684,109.1983,9027.0
2017-05-31 14:20:00,117.69,117.78,117.69,117.72,3407.0,109.1705,109.254,109.1705,109.1983,3407.0
2017-05-31 14:25:00,117.71,117.76,117.69,117.76,4915.0,109.189,109.2354,109.1705,109.2354,4915.0
2017-05-31 14:30:00,117.76,117.86,117.75,117.84,4632.0,109.2354,109.3282,109.2261,109.3096,4632.0
2017-05-31 14:35:00,117.85,117.94,117.83,117.92,4827.0,109.3189,109.4024,109.3003,109.3838,4827.0
2017-05-31 14:40:00,117.93,117.97,117.91,117.92,4533.0,109.3931,109.4302,109.3746,109.3838,4533.0
2017-05-31 14:45:00,117.91,117.97,117.88,117.92,6455.0,109.3746,109.4302,109.3467,109.3838,6455.0
2017-05-31 14:50:00,117.9,117.92,117.87,117.92,3500.0,109.3653,109.3838,109.3374,109.3838,3500.0
2017-05-31 14:55:00,117.92,117.93,117.86,117.86,3901.0,109.3838,109.3931,109.3282,109.3282,3901.0
2017-05-31 15:00:00,117.86,118.02,117.86,117.94,6004.0,109.3282,109.4766,109.3282,109.4024,6004.0
2017-05-31 15:05:00,117.94,117.94,117.8,117.85,6553.0,109.4024,109.4024,109.2725,109.3189,6553.0
2017-05-31 15:10:00,117.86,118.0,117.83,117.96,5992.0,109.3282,109.458,109.3003,109.4209,5992.0
2017-05-31 15:15:00,117.98,118.0,117.95,117.98,5489.0,109.4395,109.458,109.4117,109.4395,5489.0
2017-05-31 15:20:00,117.98,118.01,117.94,117.98,6920.0,109.4395,109.4673,109.4024,109.4395,6920.0
2017-05-31 15:25:00,117.99,118.1,117.99,118.06,6761.0,109.4488,109.5508,109.4488,109.5137,6761.0
2017-05-31 15:30:00,118.08,118.13,118.04,118.11,9952.0,109.5322,109.5786,109.4951,109.5601,9952.0
2017-05-31 15:35:00,118.11,118.22,118.08,118.19,12766.0,109.5601,109.6621,109.5322,109.6343,12766.0
2017-05-31 15:40:00,118.19,118.34,118.19,118.34,16189.0,109.6343,109.7734,109.6343,109.7734,16189.0
2017-05-31 15:45:00,118.35,118.46,118.28,118.46,31651.0,109.7827,109.8847,109.7178,109.8847,31651.0
2017-05-31 15:50:00,118.45,118.46,118.34,118.36,38476.0,109.8755,109.8847,109.7734,109.792,38476.0
2017-05-31 15:55:00,118.36,118.5,118.36,118.44,92452.0,109.792,109.9218,109.792,109.8662,92452.0
2017-06-01 09:30:00,118.57,118.7,117.43,118.32,12626.0,109.9868,110.1074,108.9293,109.7549,12626.0
2017-06-01 09:35:00,118.32,118.48,118.14,118.42,16795.0,109.7549,109.9033,109.5879,109.8476,16795.0
2017-06-01 09:40:00,118.39,118.4,118.07,118.15,12444.0,109.8198,109.8291,109.523,109.5972,12444.0
2017-06-01 09:45:00,118.17,118.5,118.14,118.43,5190.0,109.6157,109.9218,109.5879,109.8569,5190.0
2017-06-01 09:50:00,118.42,118.68,118.42,118.56,3100.0,109.8476,110.0888,109.8476,109.9775,3100.0
2017-06-01 09:55:00,118.55,118.8,118.55,118.78,19071.0,109.9682,110.2001,109.9682,110.1816,19071.0
2017-06-01 10:00:00,118.77,118.89,118.53,118.53,4946.0,110.1723,110.2836,109.9497,109.9497,4946.0
2017-06-01 10:05:00,118.48,118.59,118.37,118.47,2924.0,109.9033,110.0053,109.8013,109.894,2924.0
2017-06-01 10:10:00,118.48,118.56,118.32,118.56,2729.0,109.9033,109.9775,109.7549,109.9775,2729.0
2017-06-01 10:15:00,118.53,118.69,118.46,118.69,3014.0,109.9497,110.0981,109.8847,110.0981,3014.0
2017-06-01 10:20:00,118.72,118.79,118.56,118.65,4193.0,110.1259,110.1909,109.9775,110.061,4193.0
2017-06-01 10:25:00,118.56,118.61,118.51,118.57,2900.0,109.9775,110.0239,109.9311,109.9868,2900.0
2017-06-01 10:30:00,118.57,118.57,118.32,118.38,5506.0,109.9868,109.9868,109.7549,109.8105,5506.0
2017-06-01 10:35:00,118.39,118.65,118.39,118.65,6600.0,109.8198,110.061,109.8198,110.061,6600.0
2017-06-01 10:40:00,118.64,118.68,118.57,118.68,5900.0,110.0517,110.0888,109.9868,110.0888,5900.0
2017-06-01 10:45:00,118.62,118.71,118.62,118.64,3834.0,110.0332,110.1166,110.0332,110.0517,3834.0
2017-06-01 10:50:00,118.65,118.65,118.51,118.58,4501.0,110.061,110.061,109.9311,109.9961,4501.0
2017-06-01 10:55:00,118.57,118.57,118.45,118.45,3278.0,109.9868,109.9868,109.8755,109.8755,3278.0
2017-06-01 11:00:00,118.47,118.54,118.43,118.5,4700.0,109.894,109.9589,109.8569,109.9218,4700.0
2017-06-01 11:05:00,118.45,118.45,118.38,118.44,1100.0,109.8755,109.8755,109.8105,109.8662,1100.0
2017-06-01 11:10:00,118.45,118.58,118.45,118.57,6270.0,109.8755,109.9961,109.8755,109.9868,6270.0
2017-06-01 11:15:00,118.59,118.6,118.42,118.56,8241.0,110.0053,110.0146,109.8476,109.9775,8241.0
2017-06-01 11:20:00,118.55,118.61,118.49,118.61,2600.0,109.9682,110.0239,109.9126,110.0239,2600.0
2017-06-01 11:25:00,118.63,118.76,118.62,118.69,6500.0,110.0424,110.163,110.0332,110.0981,6500.0
2017-06-01 11:30:00,118.73,118.78,118.72,118.72,1829.0,110.1352,110.1816,110.1259,110.1259,1829.0
2017-06-01 11:35:00,118.75,118.79,118.67,118.79,5965.0,110.1537,110.1909,110.0795,110.1909,5965.0
2017-06-01 11:40:00,118.78,118.83,118.73,118.81,4473.0,110.1816,110.228,110.1352,110.2094,4473.0
2017-06-01 11:45:00,118.83,118.84,118.76,118.82,3269.0,110.228,110.2372,110.163,110.2187,3269.0
2017-06-01 11:50:00,118.84,118.96,118.84,118.93,3963.0,110.2372,110.3485,110.2372,110.3207,3963.0
2017-06-01 11:55:00,118.89,118.9,118.84,118.87,2100.0,110.2836,110.2929,110.2372,110.2651,2100.0
2017-06-01 12:00:00,118.84,118.94,118.82,118.82,5223.0,110.2372,110.33,110.2187,110.2187,5223.0
2017-06-01 12:05:00,118.82,118.84,118.75,118.77,6341.0,110.2187,110.2372,110.1537,110.1723,6341.0
2017-06-01 12:10:00,118.76,118.77,118.64,118.66,6755.0,110.163,110.1723,110.0517,110.0703,6755.0
2017-06-01 12:15:00,118.67,118.71,118.62,118.62,7355.0,110.0795,110.1166,110.0332,110.0332,7355.0
2017-06-01 12:20:00,118.61,118.67,118.57,118.67,8702.0,110.0239,110.0795,109.9868,110.0795,8702.0
2017-06-01 12:25:00,118.64,118.66,118.59,118.59,5407.0,110.0517,110.0703,110.0053,110.0053,5407.0
2017-06-01 12:30:00,118.61,118.74,118.61,118.74,5540.0,110.0239,110.1445,110.0239,110.1445,5540.0
2017-06-01 12:35:00,118.73,118.77,118.64,118.64,4930.0,110.1352,110.1723,110.0517,110.0517,4930.0
2017-06-01 12:40:00,118.66,118.72,118.64,118.71,4653.0,110.0703,110.1259,110.0517,110.1166,4653.0
2017-06-01 12:45:00,118.71,118.75,118.67,118.7,5058.0,110.1166,110.1537,110.0795,110.1074,5058.0
2017-06-01 12:50:00,118.71,118.73,118.66,118.68,4100.0,110.1166,110.1352,110.0703,110.0888,4100.0
2017-06-01 12:55:00,118.69,118.75,118.67,118.68,7726.0,110.0981,110.1537,110.0795,110.0888,7726.0
2017-06-01 13:00:00,118.7,118.76,118.68,118.71,5834.0,110.1074,110.163,110.0888,110.1166,5834.0
2017-06-01 13:05:00,118.73,118.76,118.68,118.71,4611.0,110.1352,110.163,110.0888,110.1166,4611.0
2017-06-01 13:10:00,118.7,118.74,118.7,118.74,4600.0,110.1074,110.1445,110.1074,110.1445,4600.0
2017-06-01 13:15:00,118.72,118.73,118.67,118.7,3150.0,110.1259,110.1352,110.0795,110.1074,3150.0
2017-06-01 13:20:00,118.69,118.71,118.63,118.71,3746.0,110.0981,110.1166,110.0424,110.1166,3746.0
2017-06-01 13:25:00,118.69,118.71,118.62,118.7,5967.0,110.0981,110.1166,110.0332,110.1074,5967.0
2017-06-01 13:30:00,118.68,118.68,118.65,118.66,1708.0,110.0888,110.0888,110.061,110.0703,1708.0
2017-06-01 13:35:00,118.67,118.69,118.63,118.65,3806.0,110.0795,110.0981,110.0424,110.061,3806.0
2017-06-01 13:40:00,118.66,118.67,118.54,118.54,3549.0,110.0703,110.0795,109.9589,109.9589,3549.0
2017-06-01 13:45:00,118.58,118.63,118.56,118.6,2950.0,109.9961,110.0424,109.9775,110.0146,2950.0
2017-06-01 13:50:00,118.58,118.58,118.48,118.51,4404.0,109.9961,109.9961,109.9033,109.9311,4404.0
2017-06-01 13:55:00,118.51,118.53,118.48,118.53,2850.0,109.9311,109.9497,109.9033,109.9497,2850.0
2017-06-01 14:00:00,118.53,118.53,118.48,118.48,4302.0,109.9497,109.9497,109.9033,109.9033,4302.0
2017-06-01 14:05:00,118.51,118.66,118.51,118.66,9534.0,109.9311,110.0703,109.9311,110.0703,9534.0
2017-06-01 14:10:00,118.66,118.71,118.66,118.71,3398.0,110.0703,110.1166,110.0703,110.1166,3398.0
2017-06-01 14:15:00,118.73,118.82,118.73,118.8,4925.0,110.1352,110.2187,110.1352,110.2001,4925.0
2017-06-01 14:20:00,118.83,118.84,118.8,118.81,2200.0,110.228,110.2372,110.2001,110.2094,2200.0
2017-06-01 14:25:00,118.82,118.82,118.72,118.78,8193.0,110.2187,110.2187,110.1259,110.1816,8193.0
2017-06-01 14:30:00,118.78,118.8,118.76,118.76,4944.0,110.1816,110.2001,110.163,110.163,4944.0
2017-06-01 14:35:00,118.78,118.8,118.74,118.8,5958.0,110.1816,110.2001,110.1445,110.2001,5958.0
2017-06-01 14:40:00,118.81,118.81,118.74,118.74,2247.0,110.2094,110.2094,110.1445,110.1445,2247.0
2017-06-01 14:45:00,118.73,118.82,118.71,118.81,3694.0,110.1352,110.2187,110.1166,110.2094,3694.0
2017-06-01 14:50:00,118.8,118.81,118.77,118.77,5591.0,110.2001,110.2094,110.1723,110.1723,5591.0
2017-06-01 14:55:00,118.75,118.75,118.66,118.67,5112.0,110.1537,110.1537,110.0703,110.0795,5112.0
2017-06-01 15:00:00,118.65,118.72,118.6,118.69,10321.0,110.061,110.1259,110.0146,110.0981,10321.0
2017-06-01 15:05:00,118.69,118.75,118.69,118.72,5885.0,110.0981,110.1537,110.0981,110.1259,5885.0
2017-06-01 15:10:00,118.65,118.7,118.65,118.67,3925.0,110.061,110.1074,110.061,110.0795,3925.0
2017-06-01 15:15:00,118.69,118.75,118.66,118.73,6910.0,110.0981,110.1537,110.0703,110.1352,6910.0
2017-06-01 15:20:00,118.7,118.72,118.68,118.72,3583.0,110.1074,110.1259,110.0888,110.1259,3583.0
2017-06-01 15:25:00,118.72,118.75,118.68,118.73,6712.0,110.1259,110.1537,110.0888,110.1352,6712.0
2017-06-01 15:30:00,118.72,118.73,118.62,118.66,5659.0,110.1259,110.1352,110.0332,110.0703,5659.0
2017-06-01 15:35:00,118.64,118.71,118.59,118.63,9472.0,110.0517,110.1166,110.0053,110.0424,9472.0
2017-06-01 15:40:00,118.65,118.66,118.6,118.64,12576.0,110.061,110.0703,110.0146,110.0517,12576.0
2017-06-01 15:45:00,118.63,118.73,118.62,118.69,15112.0,110.0424,110.1352,110.0332,110.0981,15112.0
2017-06-01 15:50:00,118.7,118.88,118.7,118.82,24427.0,110.1074,110.2743,110.1074,110.2187,24427.0
2017-06-01 15:55:00,118.83,119.0,118.82,119.0,50734.0,110.228,110.3856,110.2187,110.3856,50734.0
2017-06-02 09:30:00,119.05,119.25,118.21,119.06,6835.0,110.432,110.6176,109.6528,110.4413,6835.0
2017-06-02 09:35:00,119.06,119.14,118.9,118.98,1500.0,110.4413,110.5155,110.2929,110.3671,1500.0
2017-06-02 09:40:00,118.92,118.92,118.72,118.72,1000.0,110.3114,110.3114,110.1259,110.1259,1000.0
2017-06-02 09:45:00,118.72,118.84,118.55,118.71,3643.0,110.1259,110.2372,109.9682,110.1166,3643.0
2017-06-02 09:50:00,118.84,118.85,118.68,118.85,5006.0,110.2372,110.2465,110.0888,110.2465,5006.0
2017-06-02 09:55:00,118.76,118.85,118.6,118.61,1200.0,110.163,110.2465,110.0146,110.0239,1200.0
2017-06-02 10:00:00,118.74,119.09,118.63,118.95,6526.0,110.1445,110.4691,110.0424,110.3393,6526.0
2017-06-02 10:05:00,118.99,119.28,118.94,119.22,4602.0,110.3764,110.6454,110.33,110.5897,4602.0
2017-06-02 10:10:00,119.27,119.38,119.21,119.32,4541.0,110.6361,110.7381,110.5804,110.6825,4541.0
2017-06-02 10:15:00,119.21,119.21,119.09,119.09,900.0,110.5804,110.5804,110.4691,110.4691,900.0
2017-06-02 10:20:00,119.02,119.08,119.01,119.07,1538.0,110.4042,110.4599,110.3949,110.4506,1538.0
2017-06-02 10:25:00,119.07,119.08,119.02,119.08,740.0,110.4506,110.4599,110.4042,110.4599,740.0
2017-06-02 10:30:00,119.08,119.13,119.05,119.05,1100.0,110.4599,110.5062,110.432,110.432,1100.0
2017-06-02 10:35:00,119.13,119.16,119.08,119.08,1900.0,110.5062,110.5341,110.4599,110.4599,1900.0
2017-06-02 10:40:00,119.01,119.09,119.01,119.09,1500.0,110.3949,110.4691,110.3949,110.4691,1500.0
2017-06-02 10:45:00,119.08,119.17,119.08,119.12,890.0,110.4599,110.5433,110.4599,110.497,890.0
2017-06-02 10:50:00,119.1,119.28,119.1,119.2,1516.0,110.4784,110.6454,110.4784,110.5712,1516.0
2017-06-02 10:55:00,119.3,119.3,119.15,119.19,1874.0,110.6639,110.6639,110.5248,110.5619,1874.0
2017-06-02 11:00:00,119.09,119.19,119.07,119.14,2040.0,110.4691,110.5619,110.4506,110.5155,2040.0
2017-06-02 11:05:00,119.19,119.21,119.09,119.09,1700.0,110.5619,110.5804,110.4691,110.4691,1700.0
2017-06-02 11:10:00,119.09,119.09,119.03,119.07,3100.0,110.4691,110.4691,110.4135,110.4506,3100.0
2017-06-02 11:15:00,119.06,119.22,118.99,119.22,7339.0,110.4413,110.5897,110.3764,110.5897,7339.0
2017-06-02 11:20:00,119.16,119.23,119.14,119.16,1500.0,110.5341,110.599,110.5155,110.5341,1500.0
2017-06-02 11:25:00,119.19,119.29,119.17,119.29,2626.0,110.5619,110.6547,110.5433,110.6547,2626.0
2017-06-02 11:30:00,119.26,119.3,119.23,119.27,1354.0,110.6268,110.6639,110.599,110.6361,1354.0
2017-06-02 11:35:00,119.28,119.36,119.28,119.35,2280.0,110.6454,110.7196,110.6454,110.7103,2280.0
2017-06-02 11:40:00,119.33,119.33,119.25,119.31,1930.0,110.6918,110.6918,110.6176,110.6732,1930.0
2017-06-02 11:45:00,119.36,119.38,119.29,119.32,1399.0,110.7196,110.7381,110.6547,110.6825,1399.0
2017-06-02 11:50:00,119.31,119.39,119.27,119.39,2724.0,110.6732,110.7474,110.6361,110.7474,2724.0
2017-06-02 11:55:00,119.37,119.44,119.34,119.4,3900.0,110.7289,110.7938,110.701,110.7567,3900.0
2017-06-02 12:00:00,119.37,119.38,119.28,119.34,2417.0,110.7289,110.7381,110.6454,110.701,2417.0
2017-06-02 12:05:00,119.3,119.32,119.25,119.28,1000.0,110.6639,110.6825,110.6176,110.6454,1000.0
2017-06-02 12:10:00,119.23,119.28,119.23,119.28,408.0,110.599,110.6454,110.599,110.6454,408.0
2017-06-02 12:15:00,119.33,119.33,119.26,119.32,2335.0,110.6918,110.6918,110.6268,110.6825,2335.0
2017-06-02 12:20:00,119.27,119.29,119.22,119.29,1334.0,110.6361,110.6547,110.5897,110.6547,1334.0
2017-06-02 12:25:00,119.28,119.29,119.19,119.2,2497.0,110.6454,110.6547,110.5619,110.5712,2497.0
2017-06-02 12:30:00,119.2,119.2,118.99,119.08,6250.0,110.5712,110.5712,110.3764,110.4599,6250.0
2017-06-02 12:35:00,119.06,119.06,119.02,119.02,2750.0,110.4413,110.4413,110.4042,110.4042,2750.0
2017-06-02 12:40:00,119.03,119.07,119.02,119.07,1400.0,110.4135,110.4506,110.4042,110.4506,1400.0
2017-06-02 12:45:00,119.02,119.04,119.01,119.02,1601.0,110.4042,110.4228,110.3949,110.4042,1601.0
2017-06-02 12:50:00,119.03,119.04,119.01,119.01,1154.0,110.4135,110.4228,110.3949,110.3949,1154.0
2017-06-02 12:55:00,119.05,119.07,118.97,118.97,1200.0,110.432,110.4506,110.3578,110.3578,1200.0
2017-06-02 13:00:00,118.99,119.01,118.95,119.01,2200.0,110.3764,110.3949,110.3393,110.3949,2200.0
2017-06-02 13:05:00,119.0,119.02,118.88,118.88,13091.0,110.3856,110.4042,110.2743,110.2743,13091.0
2017-06-02 13:10:00,118.87,118.88,118.79,118.8,2800.0,110.2651,110.2743,110.1909,110.2001,2800.0
2017-06-02 13:15:00,118.84,118.84,118.78,118.78,1500.0,110.2372,110.2372,110.1816,110.1816,1500.0
2017-06-02 13:20:00,118.81,118.81,118.76,118.77,1000.0,110.2094,110.2094,110.163,110.1723,1000.0
2017-06-02 13:25:00,118.82,118.84,118.72,118.79,3402.0,110.2187,110.2372,110.1259,110.1909,3402.0
2017-06-02 13:30:00,118.78,118.9,118.76,118.88,4016.0,110.1816,110.2929,110.163,110.2743,4016.0
2017-06-02 13:35:00,118.89,118.99,118.86,118.96,1700.0,110.2836,110.3764,110.2558,110.3485,1700.0
2017-06-02 13:40:00,119.02,119.03,118.97,119.02,2001.0,110.4042,110.4135,110.3578,110.4042,2001.0
2017-06-02 13:45:00,118.98,119.0,118.93,118.93,2170.0,110.3671,110.3856,110.3207,110.3207,2170.0
2017-06-02 13:50:00,118.98,119.03,118.95,118.95,1500.0,110.3671,110.4135,110.3393,110.3393,1500.0
2017-06-02 13:55:00,118.97,119.01,118.91,118.95,3161.0,110.3578,110.3949,110.3022,110.3393,3161.0
2017-06-02 14:00:00,118.94,119.02,118.93,119.02,2907.0,110.33,110.4042,110.3207,110.4042,2907.0
2017-06-02 14:05:00,119.11,119.11,119.06,119.06,400.0,110.4877,110.4877,110.4413,110.4413,400.0
2017-06-02 14:10:00,119.05,119.09,119.02,119.05,4135.0,110.432,110.4691,110.4042,110.432,4135.0
2017-06-02 14:15:00,119.05,119.13,119.05,119.13,1792.0,110.432,110.5062,110.432,110.5062,1792.0
2017-06-02 14:20:00,119.11,119.13,119.06,119.06,1310.0,110.4877,110.5062,110.4413,110.4413,1310.0
2017-06-02 14:25:00,119.11,119.14,118.99,119.0,3650.0,110.4877,110.5155,110.3764,110.3856,3650.0
2017-06-02 14:30:00,119.0,119.09,119.0,119.04,15737.0,110.3856,110.4691,110.3856,110.4228,15737.0
2017-06-02 14:35:00,119.06,119.07,118.95,118.95,1209.0,110.4413,110.4506,110.3393,110.3393,1209.0
2017-06-02 14:40:00,118.98,118.99,118.85,118.85,2807.0,110.3671,110.3764,110.2465,110.2465,2807.0
2017-06-02 14:45:00,118.91,118.93,118.87,118.93,1701.0,110.3022,110.3207,110.2651,110.3207,1701.0
2017-06-02 14:50:00,118.92,118.95,118.9,118.93,550.0,110.3114,110.3393,110.2929,110.3207,550.0
2017-06-02 14:55:00,118.96,118.99,118.91,118.94,1400.0,110.3485,110.3764,110.3022,110.33,1400.0
2017-06-02 15:00:00,118.97,118.97,118.88,118.96,3662.0,110.3578,110.3578,110.2743,110.3485,3662.0
2017-06-02 15:05:00,118.92,118.94,118.88,118.93,4603.0,110.3114,110.33,110.2743,110.3207,4603.0
2017-06-02 15:10:00,118.94,118.99,118.94,118.97,2488.0,110.33,110.3764,110.33,110.3578,2488.0
2017-06-02 15:15:00,118.97,119.0,118.94,118.99,4513.0,110.3578,110.3856,110.33,110.3764,4513.0
2017-06-02 15:20:00,119.01,119.05,119.01,119.04,2600.0,110.3949,110.432,110.3949,110.4228,2600.0
2017-06-02 15:25:00,119.03,119.06,118.97,118.97,4038.0,110.4135,110.4413,110.3578,110.3578,4038.0
2017-06-02 15:30:00,119.0,119.05,118.99,119.0,6010.0,110.3856,110.432,110.3764,110.3856,6010.0
2017-06-02 15:35:00,119.0,119.03,118.94,118.95,5309.0,110.3856,110.4135,110.33,110.3393,5309.0
2017-06-02 15:40:00,118.94,118.96,118.78,118.8,6583.0,110.33,110.3485,110.1816,110.2001,6583.0
2017-06-02 15:45:00,118.82,118.88,118.79,118.83,12261.0,110.2187,110.2743,110.1909,110.228,12261.0
2017-06-02 15:50:00,118.84,118.96,118.81,118.89,24796.0,110.2372,110.3485,110.2094,110.2836,24796.0
2017-06-02 15:55:00,118.9,118.97,118.79,118.82,57031.0,110.2929,110.3578,110.1909,110.2187,57031.0
2017-06-05 09:30:00,118.92,118.92,118.62,118.65,2816.0,110.3114,110.3114,110.0332,110.061,2816.0
2017-06-05 09:35:00,118.93,119.01,118.76,119.01,9547.0,110.3207,110.3949,110.163,110.3949,9547.0
2017-06-05 09:40:00,118.97,119.11,118.92,119.07,3400.0,110.3578,110.4877,110.3114,110.4506,3400.0
2017-06-05 09:45:00,119.1,119.15,119.08,119.15,1800.0,110.4784,110.5248,110.4599,110.5248,1800.0
2017-06-05 09:50:00,119.21,119.22,119.11,119.13,2000.0,110.5804,110.5897,110.4877,110.5062,2000.0
2017-06-05 09:55:00,119.19,119.25,119.13,119.25,3023.0,110.5619,110.6176,110.5062,110.6176,3023.0
2017-06-05 10:00:00,119.32,119.44,119.32,119.42,3100.0,110.6825,110.7938,110.6825,110.7752,3100.0
2017-06-05 10:05:00,119.4,119.4,119.3,119.34,1467.0,110.7567,110.7567,110.6639,110.701,1467.0
2017-06-05 10:10:00,119.35,119.4,119.27,119.28,1500.0,110.7103,110.7567,110.6361,110.6454,1500.0
2017-06-05 10:15:00,119.35,119.45,119.28,119.36,2462.0,110.7103,110.8031,110.6454,110.7196,2462.0
2017-06-05 10:20:00,119.36,119.36,119.27,119.27,801.0,110.7196,110.7196,110.6361,110.6361,801.0
2017-06-05 10:25:00,119.3,119.3,119.19,119.19,700.0,110.6639,110.6639,110.5619,110.5619,700.0
2017-06-05 10:30:00,119.14,119.16,119.14,119.14,300.0,110.5155,110.5341,110.5155,110.5155,300.0
2017-06-05 10:35:00,119.14,119.17,119.07,119.07,1000.0,110.5155,110.5433,110.4506,110.4506,1000.0
2017-06-05 10:40:00,119.12,119.15,119.07,119.11,2200.0,110.497,110.5248,110.4506,110.4877,2200.0
2017-06-05 10:45:00,119.09,119.09,119.07,119.07,600.0,110.4691,110.4691,110.4506,110.4506,600.0
2017-06-05 10:50:00,119.06,119.11,119.06,119.07,800.0,110.4413,110.4877,110.4413,110.4506,800.0
2017-06-05 10:55:00,119.06,119.07,119.03,119.05,600.0,110.4413,110.4506,110.4135,110.432,600.0
2017-06-05 11:00:00,119.07,119.11,119.04,119.09,2600.0,110.4506,110.4877,110.4228,110.4691,2600.0
2017-06-05 11:05:00,119.08,119.14,119.06,119.13,26612.0,110.4599,110.5155,110.4413,110.5062,26612.0
2017-06-05 11:10:00,119.13,119.15,119.03,119.03,11452.0,110.5062,110.5248,110.4135,110.4135,11452.0
2017-06-05 11:15:00,119.04,119.05,118.98,118.98,1401.0,110.4228,110.432,110.3671,110.3671,1401.0
2017-06-05 11:20:00,118.97,118.97,118.82,118.82,1699.0,110.3578,110.3578,110.2187,110.2187,1699.0
2017-06-05 11:25:00,118.84,118.84,118.74,118.74,1370.0,110.2372,110.2372,110.1445,110.1445,1370.0
2017-06-05 11:30:00,118.77,118.8,118.74,118.8,4561.0,110.1723,110.2001,110.1445,110.2001,4561.0
2017-06-05 11:35:00,118.81,118.86,118.73,118.73,5800.0,110.2094,110.2558,110.1352,110.1352,5800.0
2017-06-05 11:40:00,118.73,118.8,118.69,118.69,10692.0,110.1352,110.2001,110.0981,110.0981,10692.0
2017-06-05 11:45:00,118.68,118.7,118.63,118.65,11299.0,110.0888,110.1074,110.0424,110.061,11299.0
2017-06-05 11:50:00,118.67,118.71,118.64,118.67,2518.0,110.0795,110.1166,110.0517,110.0795,2518.0
2017-06-05 11:55:00,118.65,118.74,118.65,118.71,7140.0,110.061,110.1445,110.061,110.1166,7140.0
2017-06-05 12:00:00,118.73,118.75,118.7,118.72,4362.0,110.1352,110.1537,110.1074,110.1259,4362.0
2017-06-05 12:05:00,118.72,118.75,118.62,118.74,15878.0,110.1259,110.1537,110.0332,110.1445,15878.0
2017-06-05 12:10:00,118.74,118.92,118.72,118.87,25270.0,110.1445,110.3114,110.1259,110.2651,25270.0
2017-06-05 12:15:00,118.87,118.88,118.8,118.81,3937.0,110.2651,110.2743,110.2001,110.2094,3937.0
2017-06-05 12:20:00,118.82,118.82,118.78,118.82,2492.0,110.2187,110.2187,110.1816,110.2187,2492.0
2017-06-05 12:25:00,118.86,118.89,118.79,118.85,7700.0,110.2558,110.2836,110.1909,110.2465,7700.0
2017-06-05 12:30:00,118.84,118.88,118.82,118.83,2700.0,110.2372,110.2743,110.2187,110.228,2700.0
2017-06-05 12:35:00,118.8,118.83,118.79,118.81,2201.0,110.2001,110.228,110.1909,110.2094,2201.0
2017-06-05 12:40:00,118.79,118.8,118.75,118.75,800.0,110.1909,110.2001,110.1537,110.1537,800.0
2017-06-05 12:45:00,118.81,118.82,118.78,118.79,1701.0,110.2094,110.2187,110.1816,110.1909,1701.0
2017-06-05 12:50:00,118.81,118.88,118.79,118.82,6660.0,110.2094,110.2743,110.1909,110.2187,6660.0
2017-06-05 12:55:00,118.82,119.1,118.81,119.05,8223.0,110.2187,110.4784,110.2094,110.432,8223.0
2017-06-05 13:00:00,119.04,119.34,119.02,119.24,9390.0,110.4228,110.701,110.4042,110.6083,9390.0
2017-06-05 13:05:00,119.22,119.23,119.2,119.22,1900.0,110.5897,110.599,110.5712,110.5897,1900.0
2017-06-05 13:10:00,119.21,119.21,119.16,119.2,1100.0,110.5804,110.5804,110.5341,110.5712,1100.0
2017-06-05 13:15:00,119.2,119.2,119.01,119.1,7300.0,110.5712,110.5712,110.3949,110.4784,7300.0
2017-06-05 13:20:00,119.09,119.1,119.05,119.1,2047.0,110.4691,110.4784,110.432,110.4784,2047.0
2017-06-05 13:25:00,119.1,119.13,119.09,119.12,2167.0,110.4784,110.5062,110.4691,110.497,2167.0
2017-06-05 13:30:00,119.11,119.11,119.02,119.05,3066.0,110.4877,110.4877,110.4042,110.432,3066.0
2017-06-05 13:35:00,119.05,119.06,119.0,119.06,1000.0,110.432,110.4413,110.3856,110.4413,1000.0
2017-06-05 13:40:00,119.06,119.07,119.01,119.07,2282.0,110.4413,110.4506,110.3949,110.4506,2282.0
2017-06-05 13:45:00,119.09,119.12,119.04,119.1,1700.0,110.4691,110.497,110.4228,110.4784,1700.0
2017-06-05 13:50:00,119.13,119.16,119.1,119.16,3060.0,110.5062,110.5341,110.4784,110.5341,3060.0
2017-06-05 13:55:00,119.16,119.16,119.09,119.1,3600.0,110.5341,110.5341,110.4691,110.4784,3600.0
2017-06-05 14:00:00,119.11,119.2,119.11,119.14,3226.0,110.4877,110.5712,110.4877,110.5155,3226.0
2017-06-05 14:05:00,119.12,119.15,119.04,119.1,5517.0,110.497,110.5248,110.4228,110.4784,5517.0
2017-06-05 14:10:00,119.11,119.17,119.1,119.16,1600.0,110.4877,110.5433,110.4784,110.5341,1600.0
2017-06-05 14:15:00,119.09,119.12,119.09,119.12,200.0,110.4691,110.497,110.4691,110.497,200.0
2017-06-05 14:20:00,119.1,119.12,119.05,119.05,2074.0,110.4784,110.497,110.432,110.432,2074.0
2017-06-05 14:25:00,119.05,119.05,119.0,119.03,1700.0,110.432,110.432,110.3856,110.4135,1700.0
2017-06-05 14:30:00,119.0,119.03,118.92,118.92,2268.0,110.3856,110.4135,110.3114,110.3114,2268.0
2017-06-05 14:35:00,118.92,118.96,118.88,118.93,8432.0,110.3114,110.3485,110.2743,110.3207,8432.0
2017-06-05 14:40:00,118.93,118.95,118.92,118.94,1400.0,110.3207,110.3393,110.3114,110.33,1400.0
2017-06-05 14:45:00,118.95,119.0,118.89,118.98,4109.0,110.3393,110.3856,110.2836,110.3671,4109.0
2017-06-05 14:50:00,118.96,118.97,118.91,118.93,7599.0,110.3485,110.3578,110.3022,110.3207,7599.0
2017-06-05 14:55:00,118.96,118.97,118.93,118.96,2334.0,110.3485,110.3578,110.3207,110.3485,2334.0
2017-06-05 15:00:00,118.97,118.98,118.88,118.89,5893.0,110.3578,110.3671,110.2743,110.2836,5893.0
2017-06-05 15:05:00,118.92,118.97,118.92,118.97,2133.0,110.3114,110.3578,110.3114,110.3578,2133.0
2017-06-05 15:10:00,118.98,119.01,118.94,119.0,4400.0,110.3671,110.3949,110.33,110.3856,4400.0
2017-06-05 15:15:00,119.0,119.0,118.9,118.9,4700.0,110.3856,110.3856,110.2929,110.2929,4700.0
2017-06-05 15:20:00,118.91,118.98,118.9,118.98,2000.0,110.3022,110.3671,110.2929,110.3671,2000.0
2017-06-05 15:25:00,118.96,118.98,118.87,118.87,5100.0,110.3485,110.3671,110.2651,110.2651,5100.0
2017-06-05 15:30:00,118.91,118.96,118.89,118.94,3500.0,110.3022,110.3485,110.2836,110.33,3500.0
2017-06-05 15:35:00,118.94,119.04,118.94,118.99,4010.0,110.33,110.4228,110.33,110.3764,4010.0
2017-06-05 15:40:00,118.94,118.96,118.9,118.95,3533.0,110.33,110.3485,110.2929,110.3393,3533.0
2017-06-05 15:45:00,118.94,118.95,118.88,118.92,6371.0,110.33,110.3393,110.2743,110.3114,6371.0
2017-06-05 15:50:00,118.92,118.93,118.84,118.89,13353.0,110.3114,110.3207,110.2372,110.2836,13353.0
2017-06-05 15:55:00,118.9,118.93,118.83,118.86,27552.0,110.2929,110.3207,110.228,110.2558,27552.0
2017-06-06 09:30:00,118.34,118.36,117.73,118.34,8269.0,109.7734,109.792,109.2076,109.7734,8269.0
2017-06-06 09:35:00,118.32,118.32,118.06,118.09,1500.0,109.7549,109.7549,109.5137,109.5415,1500.0
2017-06-06 09:40:00,118.15,118.23,118.02,118.23,1800.0,109.5972,109.6714,109.4766,109.6714,1800.0
2017-06-06 09:45:00,118.17,118.33,118.07,118.32,4563.0,109.6157,109.7641,109.523,109.7549,4563.0
2017-06-06 09:50:00,118.28,118.3,118.23,118.3,1410.0,109.7178,109.7363,109.6714,109.7363,1410.0
2017-06-06 09:55:00,118.37,118.37,118.23,118.24,9111.0,109.8013,109.8013,109.6714,109.6807,9111.0
2017-06-06 10:00:00,118.17,118.19,118.1,118.1,1826.0,109.6157,109.6343,109.5508,109.5508,1826.0
2017-06-06 10:05:00,118.1,118.16,118.09,118.16,1695.0,109.5508,109.6065,109.5415,109.6065,1695.0
2017-06-06 10:10:00,118.2,118.31,118.16,118.29,6413.0,109.6436,109.7456,109.6065,109.727,6413.0
2017-06-06 10:15:00,118.31,118.31,118.22,118.22,743.0,109.7456,109.7456,109.6621,109.6621,743.0
2017-06-06 10:20:00,118.24,118.24,118.16,118.22,2391.0,109.6807,109.6807,109.6065,109.6621,2391.0
2017-06-06 10:25:00,118.2,118.24,118.17,118.18,9182.0,109.6436,109.6807,109.6157,109.625,9182.0
2017-06-06 10:30:00,118.17,118.22,118.1,118.1,2985.0,109.6157,109.6621,109.5508,109.5508,2985.0
2017-06-06 10:35:00,118.1,118.11,117.9,117.96,3947.0,109.5508,109.5601,109.3653,109.4209,3947.0
2017-06-06 10:40:00,117.97,118.0,117.92,117.92,1978.0,109.4302,109.458,109.3838,109.3838,1978.0
2017-06-06 10:45:00,117.89,117.9,117.82,117.89,6885.0,109.356,109.3653,109.2911,109.356,6885.0
2017-06-06 10:50:00,117.86,117.88,117.81,117.84,2543.0,109.3282,109.3467,109.2818,109.3096,2543.0
2017-06-06 10:55:00,117.83,117.85,117.74,117.75,4455.0,109.3003,109.3189,109.2169,109.2261,4455.0
2017-06-06 11:00:00,117.77,117.82,117.74,117.74,2450.0,109.2447,109.2911,109.2169,109.2169,2450.0
2017-06-06 11:05:00,117.75,117.79,117.71,117.72,4513.0,109.2261,109.2632,109.189,109.1983,4513.0
2017-06-06 11:10:00,117.73,117.73,117.67,117.67,3735.0,109.2076,109.2076,109.1519,109.1519,3735.0
2017-06-06 11:15:00,117.69,117.69,117.59,117.62,3400.0,109.1705,109.1705,109.0777,109.1055,3400.0
2017-06-06 11:20:00,117.6,117.63,117.57,117.62,2460.0,109.087,109.1148,109.0592,109.1055,2460.0
2017-06-06 11:25:00,117.61,117.61,117.44,117.51,3403.0,109.0963,109.0963,108.9386,109.0035,3403.0
2017-06-06 11:30:00,117.47,117.53,117.45,117.49,5200.0,108.9664,109.0221,108.9479,108.985,5200.0
2017-06-06 11:35:00,117.5,117.55,117.45,117.45,5156.0,108.9942,109.0406,108.9479,108.9479,5156.0
2017-06-06 11:40:00,117.49,117.58,117.49,117.5,4439.0,108.985,109.0684,108.985,108.9942,4439.0
2017-06-06 11:45:00,117.51,117.62,117.5,117.62,6520.0,109.0035,109.1055,108.9942,109.1055,6520.0
2017-06-06 11:50:00,117.62,117.74,117.59,117.74,4288.0,109.1055,109.2169,109.0777,109.2169,4288.0
2017-06-06 11:55:00,117.73,117.73,117.69,117.73,1600.0,109.2076,109.2076,109.1705,109.2076,1600.0
2017-06-06 12:00:00,117.74,117.86,117.74,117.76,6403.0,109.2169,109.3282,109.2169,109.2354,6403.0
2017-06-06 12:05:00,117.8,117.82,117.77,117.77,3487.0,109.2725,109.2911,109.2447,109.2447,3487.0
2017-06-06 12:10:00,117.75,117.75,117.66,117.66,2675.0,109.2261,109.2261,109.1427,109.1427,2675.0
2017-06-06 12:15:00,117.67,117.76,117.67,117.69,6558.0,109.1519,109.2354,109.1519,109.1705,6558.0
2017-06-06 12:20:00,117.7,117.7,117.65,117.65,900.0,109.1798,109.1798,109.1334,109.1334,900.0
2017-06-06 12:25:00,117.69,117.71,117.67,117.67,6100.0,109.1705,109.189,109.1519,109.1519,6100.0
2017-06-06 12:30:00,117.69,117.73,117.69,117.7,6358.0,109.1705,109.2076,109.1705,109.1798,6358.0
2017-06-06 12:35:00,117.72,117.73,117.7,117.73,4188.0,109.1983,109.2076,109.1798,109.2076,4188.0
2017-06-06 12:40:00,117.72,117.72,117.67,117.67,5569.0,109.1983,109.1983,109.1519,109.1519,5569.0
2017-06-06 12:45:00,117.69,117.81,117.69,117.78,6852.0,109.1705,109.2818,109.1705,109.254,6852.0
2017-06-06 12:50:00,117.77,117.78,117.74,117.76,5208.0,109.2447,109.254,109.2169,109.2354,5208.0
2017-06-06 12:55:00,117.77,117.79,117.76,117.76,4402.0,109.2447,109.2632,109.2354,109.2354,4402.0
2017-06-06 13:00:00,117.76,117.82,117.76,117.82,6341.0,109.2354,109.2911,109.2354,109.2911,6341.0
2017-06-06 13:05:00,117.81,117.81,117.78,117.78,2538.0,109.2818,109.2818,109.254,109.254,2538.0
2017-06-06 13:10:00,117.78,117.78,117.7,117.71,12191.0,109.254,109.254,109.1798,109.189,12191.0
2017-06-06 13:15:00,117.7,117.7,117.61,117.61,2725.0,109.1798,109.1798,109.0963,109.0963,2725.0
2017-06-06 13:20:00,117.59,117.6,117.53,117.53,3582.0,109.0777,109.087,109.0221,109.0221,3582.0
2017-06-06 13:25:00,117.52,117.52,117.44,117.46,3787.0,109.0128,109.0128,108.9386,108.9571,3787.0
2017-06-06 13:30:00,117.46,117.46,117.4,117.4,3200.0,108.9571,108.9571,108.9015,108.9015,3200.0
2017-06-06 13:35:00,117.41,117.6,117.41,117.53,7777.0,108.9107,109.087,108.9107,109.0221,7777.0
2017-06-06 13:40:00,117.52,117.52,117.52,117.52,700.0,109.0128,109.0128,109.0128,109.0128,700.0
2017-06-06 13:45:00,117.55,117.66,117.54,117.63,12988.0,109.0406,109.1427,109.0313,109.1148,12988.0
2017-06-06 13:50:00,117.61,117.68,117.61,117.65,3900.0,109.0963,109.1612,109.0963,109.1334,3900.0
2017-06-06 13:55:00,117.65,117.65,117.57,117.6,3234.0,109.1334,109.1334,109.0592,109.087,3234.0
2017-06-06 14:00:00,117.61,117.73,117.59,117.73,10622.0,109.0963,109.2076,109.0777,109.2076,10622.0
2017-06-06 14:05:00,117.72,117.72,117.68,117.68,7715.0,109.1983,109.1983,109.1612,109.1612,7715.0
2017-06-06 14:10:00,117.69,117.7,117.59,117.59,2314.0,109.1705,109.1798,109.0777,109.0777,2314.0
2017-06-06 14:15:00,117.59,117.67,117.59,117.67,9547.0,109.0777,109.1519,109.0777,109.1519,9547.0
2017-06-06 14:20:00,117.67,117.69,117.59,117.59,4347.0,109.1519,109.1705,109.0777,109.0777,4347.0
2017-06-06 14:25:00,117.59,117.59,117.56,117.57,3034.0,109.0777,109.0777,109.0499,109.0592,3034.0
2017-06-06 14:30:00,117.56,117.67,117.56,117.63,9016.0,109.0499,109.1519,109.0499,109.1148,9016.0
2017-06-06 14:35:00,117.69,117.71,117.62,117.62,4853.0,109.1705,109.189,109.1055,109.1055,4853.0
2017-06-06 14:40:00,117.62,117.79,117.61,117.79,20118.0,109.1055,109.2632,109.0963,109.2632,20118.0
2017-06-06 14:45:00,117.81,117.87,117.8,117.84,4974.0,109.2818,109.3374,109.2725,109.3096,4974.0
2017-06-06 14:50:00,117.84,117.88,117.83,117.83,8230.0,109.3096,109.3467,109.3003,109.3003,8230.0
2017-06-06 14:55:00,117.85,117.85,117.75,117.75,4770.0,109.3189,109.3189,109.2261,109.2261,4770.0
2017-06-06 15:00:00,117.76,117.77,117.72,117.75,6228.0,109.2354,109.2447,109.1983,109.2261,6228.0
2017-06-06 15:05:00,117.75,117.81,117.75,117.78,7504.0,109.2261,109.2818,109.2261,109.254,7504.0
2017-06-06 15:10:00,117.78,117.79,117.69,117.79,5660.0,109.254,109.2632,109.1705,109.2632,5660.0
2017-06-06 15:15:00,117.81,117.81,117.74,117.76,5500.0,109.2818,109.2818,109.2169,109.2354,5500.0
2017-06-06 15:20:00,117.77,117.8,117.72,117.74,9701.0,109.2447,109.2725,109.1983,109.2169,9701.0
2017-06-06 15:25:00,117.76,117.8,117.75,117.75,8609.0,109.2354,109.2725,109.2261,109.2261,8609.0
2017-06-06 15:30:00,117.75,117.75,117.62,117.65,11958.0,109.2261,109.2261,109.1055,109.1334,11958.0
2017-06-06 15:35:00,117.66,117.66,117.58,117.64,16160.0,109.1427,109.1427,109.0684,109.1241,16160.0
2017-06-06 15:40:00,117.64,117.66,117.62,117.64,9352.0,109.1241,109.1427,109.1055,109.1241,9352.0
2017-06-06 15:45:00,117.63,117.73,117.61,117.61,23927.0,109.1148,109.2076,109.0963,109.0963,23927.0
2017-06-06 15:50:00,117.62,117.69,117.61,117.65,24460.0,109.1055,109.1705,109.0963,109.1334,24460.0
2017-06-06 15:55:00,117.65,117.74,117.64,117.72,52460.0,109.1334,109.2169,109.1241,109.1983,52460.0
2017-06-07 09:30:00,117.98,117.98,117.58,117.6,4247.0,109.4395,109.4395,109.0684,109.087,4247.0
2017-06-07 09:35:00,117.65,117.87,117.65,117.8,2305.0,109.1334,109.3374,109.1334,109.2725,2305.0
2017-06-07 09:40:00,117.91,117.99,117.82,117.92,7008.0,109.3746,109.4488,109.2911,109.3838,7008.0
2017-06-07 09:45:00,117.92,117.92,117.83,117.84,1200.0,109.3838,109.3838,109.3003,109.3096,1200.0
2017-06-07 09:50:00,117.83,117.86,117.69,117.8,5151.0,109.3003,109.3282,109.1705,109.2725,5151.0
2017-06-07 09:55:00,117.81,117.94,117.79,117.9,1900.0,109.2818,109.4024,109.2632,109.3653,1900.0
2017-06-07 10:00:00,117.87,118.11,117.8,117.8,5611.0,109.3374,109.5601,109.2725,109.2725,5611.0
2017-06-07 10:05:00,117.94,117.97,117.7,117.82,5000.0,109.4024,109.4302,109.1798,109.2911,5000.0
2017-06-07 10:10:00,117.84,117.95,117.84,117.91,5040.0,109.3096,109.4117,109.3096,109.3746,5040.0
2017-06-07 10:15:00,117.91,117.91,117.68,117.7,8100.0,109.3746,109.3746,109.1612,109.1798,8100.0
2017-06-07 10:20:00,117.7,117.75,117.58,117.6,10772.0,109.1798,109.2261,109.0684,109.087,10772.0
2017-06-07 10:25:00,117.66,117.67,117.56,117.56,8280.0,109.1427,109.1519,109.0499,109.0499,8280.0
2017-06-07 10:30:00,117.57,117.67,117.55,117.62,4000.0,109.0592,109.1519,109.0406,109.1055,4000.0
2017-06-07 10:35:00,117.59,117.67,117.53,117.53,5961.0,109.0777,109.1519,109.0221,109.0221,5961.0
2017-06-07 10:40:00,117.53,117.66,117.46,117.59,5400.0,109.0221,109.1427,108.9571,109.0777,5400.0
2017-06-07 10:45:00,117.61,117.67,117.52,117.59,7751.0,109.0963,109.1519,109.0128,109.0777,7751.0
2017-06-07 10:50:00,117.57,117.67,117.53,117.65,15904.0,109.0592,109.1519,109.0221,109.1334,15904.0
2017-06-07 10:55:00,117.67,117.78,117.61,117.73,7681.0,109.1519,109.254,109.0963,109.2076,7681.0
2017-06-07 11:00:00,117.72,117.75,117.68,117.75,1774.0,109.1983,109.2261,109.1612,109.2261,1774.0
2017-06-07 11:05:00,117.75,117.78,117.72,117.75,3938.0,109.2261,109.254,109.1983,109.2261,3938.0
2017-06-07 11:10:00,117.75,117.77,117.6,117.7,6600.0,109.2261,109.2447,109.087,109.1798,6600.0
2017-06-07 11:15:00,117.69,117.71,117.64,117.64,3700.0,109.1705,109.189,109.1241,109.1241,3700.0
2017-06-07 11:20:00,117.62,117.62,117.54,117.54,1400.0,109.1055,109.1055,109.0313,109.0313,1400.0
2017-06-07 11:25:00,117.55,117.56,117.47,117.55,3001.0,109.0406,109.0499,108.9664,109.0406,3001.0
2017-06-07 11:30:00,117.49,117.61,117.42,117.61,3740.0,108.985,109.0963,108.92,109.0963,3740.0
2017-06-07 11:35:00,117.56,117.67,117.56,117.59,5225.0,109.0499,109.1519,109.0499,109.0777,5225.0
2017-06-07 11:40:00,117.63,117.68,117.55,117.55,1000.0,109.1148,109.1612,109.0406,109.0406,1000.0
2017-06-07 11:45:00,117.55,117.6,117.53,117.59,4332.0,109.0406,109.087,109.0221,109.0777,4332.0
2017-06-07 11:50:00,117.59,117.63,117.57,117.59,3484.0,109.0777,109.1148,109.0592,109.0777,3484.0
2017-06-07 11:55:00,117.59,117.62,117.55,117.62,3600.0,109.0777,109.1055,109.0406,109.1055,3600.0
2017-06-07 12:00:00,117.59,117.62,117.56,117.58,2970.0,109.0777,109.1055,109.0499,109.0684,2970.0
2017-06-07 12:05:00,117.58,117.67,117.58,117.67,3400.0,109.0684,109.1519,109.0684,109.1519,3400.0
2017-06-07 12:10:00,117.65,117.65,117.57,117.58,2284.0,109.1334,109.1334,109.0592,109.0684,2284.0
2017-06-07 12:15:00,117.58,117.61,117.52,117.52,1620.0,109.0684,109.0963,109.0128,109.0128,1620.0
2017-06-07 12:20:00,117.52,117.56,117.47,117.47,2681.0,109.0128,109.0499,108.9664,108.9664,2681.0
2017-06-07 12:25:00,117.48,117.49,117.43,117.47,1200.0,108.9757,108.985,108.9293,108.9664,1200.0
2017-06-07 12:30:00,117.44,117.5,117.44,117.48,1521.0,108.9386,108.9942,108.9386,108.9757,1521.0
2017-06-07 12:35:00,117.5,117.51,117.47,117.47,2589.0,108.9942,109.0035,108.9664,108.9664,2589.0
2017-06-07 12:40:00,117.45,117.47,117.42,117.45,1755.0,108.9479,108.9664,108.92,108.9479,1755.0
2017-06-07 12:45:00,117.45,117.45,117.23,117.3,8079.0,108.9479,108.9479,108.7438,108.8087,8079.0
2017-06-07 12:50:00,117.28,117.28,117.18,117.21,3850.0,108.7902,108.7902,108.6974,108.7252,3850.0
2017-06-07 12:55:00,117.23,117.27,117.18,117.23,4149.0,108.7438,108.7809,108.6974,108.7438,4149.0
2017-06-07 13:00:00,117.24,117.39,117.24,117.39,3320.0,108.7531,108.8922,108.7531,108.8922,3320.0
2017-06-07 13:05:00,117.35,117.41,117.34,117.36,3000.0,108.8551,108.9107,108.8458,108.8644,3000.0
2017-06-07 13:10:00,117.31,117.33,117.31,117.31,800.0,108.818,108.8365,108.818,108.818,800.0
2017-06-07 13:15:00,117.31,117.33,117.27,117.29,4108.0,108.818,108.8365,108.7809,108.7994,4108.0
2017-06-07 13:20:00,117.26,117.3,117.23,117.29,6339.0,108.7716,108.8087,108.7438,108.7994,6339.0
2017-06-07 13:25:00,117.33,117.33,117.28,117.28,700.0,108.8365,108.8365,108.7902,108.7902,700.0
2017-06-07 13:30:00,117.23,117.23,117.14,117.15,2962.0,108.7438,108.7438,108.6603,108.6696,2962.0
2017-06-07 13:35:00,117.15,117.2,117.14,117.17,1649.0,108.6696,108.7159,108.6603,108.6881,1649.0
2017-06-07 13:40:00,117.16,117.2,117.16,117.17,2722.0,108.6788,108.7159,108.6788,108.6881,2722.0
2017-06-07 13:45:00,117.14,117.18,117.08,117.16,8678.0,108.6603,108.6974,108.6046,108.6788,8678.0
2017-06-07 13:50:00,117.16,117.19,117.14,117.17,4638.0,108.6788,108.7067,108.6603,108.6881,4638.0
2017-06-07 13:55:00,117.18,117.19,117.14,117.14,3350.0,108.6974,108.7067,108.6603,108.6603,3350.0
2017-06-07 14:00:00,117.13,117.25,117.1,117.21,14223.0,108.651,108.7623,108.6232,108.7252,14223.0
2017-06-07 14:05:00,117.23,117.28,117.15,117.18,11860.0,108.7438,108.7902,108.6696,108.6974,11860.0
2017-06-07 14:10:00,117.19,117.29,117.19,117.22,4240.0,108.7067,108.7994,108.7067,108.7345,4240.0
2017-06-07 14:15:00,117.21,117.21,117.14,117.16,3287.0,108.7252,108.7252,108.6603,108.6788,3287.0
2017-06-07 14:20:00,117.16,117.2,117.15,117.19,3500.0,108.6788,108.7159,108.6696,108.7067,3500.0
2017-06-07 14:25:00,117.19,117.36,117.18,117.29,6587.0,108.7067,108.8644,108.6974,108.7994,6587.0
2017-06-07 14:30:00,117.29,117.42,117.29,117.4,4214.0,108.7994,108.92,108.7994,108.9015,4214.0
2017-06-07 14:35:00,117.38,117.45,117.38,117.44,11803.0,108.8829,108.9479,108.8829,108.9386,11803.0
2017-06-07 14:40:00,117.44,117.51,117.41,117.51,3850.0,108.9386,109.0035,108.9107,109.0035,3850.0
2017-06-07 14:45:00,117.48,117.6,117.48,117.59,6570.0,108.9757,109.087,108.9757,109.0777,6570.0
2017-06-07 14:50:00,117.62,117.65,117.51,117.51,3797.0,109.1055,109.1334,109.0035,109.0035,3797.0
2017-06-07 14:55:00,117.56,117.59,117.48,117.48,2432.0,109.0499,109.0777,108.9757,108.9757,2432.0
2017-06-07 15:00:00,117.47,117.53,117.47,117.49,6075.0,108.9664,109.0221,108.9664,108.985,6075.0
2017-06-07 15:05:00,117.48,117.68,117.46,117.63,8074.0,108.9757,109.1612,108.9571,109.1148,8074.0
2017-06-07 15:10:00,117.62,117.66,117.59,117.65,4000.0,109.1055,109.1427,109.0777,109.1334,4000.0
2017-06-07 15:15:00,117.66,117.68,117.63,117.67,4000.0,109.1427,109.1612,109.1148,109.1519,4000.0
2017-06-07 15:20:00,117.67,117.77,117.66,117.71,5306.0,109.1519,109.2447,109.1427,109.189,5306.0
2017-06-07 15:25:00,117.74,117.81,117.71,117.8,7003.0,109.2169,109.2818,109.189,109.2725,7003.0
2017-06-07 15:30:00,117.8,117.85,117.79,117.81,7103.0,109.2725,109.3189,109.2632,109.2818,7103.0
2017-06-07 15:35:00,117.81,117.83,117.68,117.68,8830.0,109.2818,109.3003,109.1612,109.1612,8830.0
2017-06-07 15:40:00,117.69,117.77,117.67,117.76,9348.0,109.1705,109.2447,109.1519,109.2354,9348.0
2017-06-07 15:45:00,117.74,117.83,117.72,117.76,25143.0,109.2169,109.3003,109.1983,109.2354,25143.0
2017-06-07 15:50:00,117.77,117.79,117.62,117.64,20909.0,109.2447,109.2632,109.1055,109.1241,20909.0
2017-06-07 15:55:00,117.64,117.69,117.59,117.67,39027.0,109.1241,109.1705,109.0777,109.1519,39027.0
2017-06-08 09:30:00,117.77,117.89,117.63,117.87,6417.0,109.2447,109.356,109.1148,109.3374,6417.0
2017-06-08 09:35:00,117.81,118.04,117.62,117.83,5582.0,109.2818,109.4951,109.1055,109.3003,5582.0
2017-06-08 09:40:00,117.87,117.9,117.8,117.83,4155.0,109.3374,109.3653,109.2725,109.3003,4155.0
2017-06-08 09:45:00,117.8,117.95,117.79,117.93,2634.0,109.2725,109.4117,109.2632,109.3931,2634.0
2017-06-08 09:50:00,117.86,117.86,117.5,117.65,6839.0,109.3282,109.3282,108.9942,109.1334,6839.0
2017-06-08 09:55:00,117.64,117.71,117.55,117.64,3280.0,109.1241,109.189,109.0406,109.1241,3280.0
2017-06-08 10:00:00,117.71,117.78,117.65,117.65,3400.0,109.189,109.254,109.1334,109.1334,3400.0
2017-06-08 10:05:00,117.73,117.88,117.56,117.56,6791.0,109.2076,109.3467,109.0499,109.0499,6791.0
2017-06-08 10:10:00,117.62,117.7,117.55,117.7,6926.0,109.1055,109.1798,109.0406,109.1798,6926.0
2017-06-08 10:15:00,117.66,117.82,117.58,117.62,6000.0,109.1427,109.2911,109.0684,109.1055,6000.0
2017-06-08 10:20:00,117.65,117.72,117.57,117.6,6571.0,109.1334,109.1983,109.0592,109.087,6571.0
2017-06-08 10:25:00,117.6,117.6,117.43,117.46,2500.0,109.087,109.087,108.9293,108.9571,2500.0
2017-06-08 10:30:00,117.51,117.54,117.43,117.53,3590.0,109.0035,109.0313,108.9293,109.0221,3590.0
2017-06-08 10:35:00,117.52,117.52,117.24,117.35,5600.0,109.0128,109.0128,108.7531,108.8551,5600.0
2017-06-08 10:40:00,117.32,117.36,117.22,117.32,4149.0,108.8273,108.8644,108.7345,108.8273,4149.0
2017-06-08 10:45:00,117.3,117.37,117.25,117.25,5300.0,108.8087,108.8736,108.7623,108.7623,5300.0
2017-06-08 10:50:00,117.25,117.4,117.24,117.37,5231.0,108.7623,108.9015,108.7531,108.8736,5231.0
2017-06-08 10:55:00,117.36,117.36,117.31,117.32,1490.0,108.8644,108.8644,108.818,108.8273,1490.0
2017-06-08 11:00:00,117.32,117.44,117.29,117.41,9422.0,108.8273,108.9386,108.7994,108.9107,9422.0
2017-06-08 11:05:00,117.43,117.54,117.42,117.49,5800.0,108.9293,109.0313,108.92,108.985,5800.0
2017-06-08 11:10:00,117.5,117.59,117.49,117.59,2913.0,108.9942,109.0777,108.985,109.0777,2913.0
2017-06-08 11:15:00,117.59,117.72,117.51,117.71,7119.0,109.0777,109.1983,109.0035,109.189,7119.0
2017-06-08 11:20:00,117.73,117.79,117.7,117.74,6203.0,109.2076,109.2632,109.1798,109.2169,6203.0
2017-06-08 11:25:00,117.73,117.74,117.62,117.69,8600.0,109.2076,109.2169,109.1055,109.1705,8600.0
2017-06-08 11:30:00,117.67,117.68,117.55,117.6,3517.0,109.1519,109.1612,109.0406,109.087,3517.0
2017-06-08 11:35:00,117.58,117.7,117.57,117.68,6813.0,109.0684,109.1798,109.0592,109.1612,6813.0
2017-06-08 11:40:00,117.65,117.71,117.64,117.65,5008.0,109.1334,109.189,109.1241,109.1334,5008.0
2017-06-08 11:45:00,117.66,117.72,117.63,117.71,10563.0,109.1427,109.1983,109.1148,109.189,10563.0
2017-06-08 11:50:00,117.73,117.77,117.69,117.72,4300.0,109.2076,109.2447,109.1705,109.1983,4300.0
2017-06-08 11:55:00,117.73,117.76,117.63,117.71,3496.0,109.2076,109.2354,109.1148,109.189,3496.0
2017-06-08 12:00:00,117.68,117.72,117.65,117.72,5337.0,109.1612,109.1983,109.1334,109.1983,5337.0
2017-06-08 12:05:00,117.7,117.8,117.69,117.77,3174.0,109.1798,109.2725,109.1705,109.2447,3174.0
2017-06-08 12:10:00,117.78,117.83,117.74,117.79,7673.0,109.254,109.3003,109.2169,109.2632,7673.0
2017-06-08 12:15:00,117.78,117.92,117.74,117.88,7710.0,109.254,109.3838,109.2169,109.3467,7710.0
2017-06-08 12:20:00,117.93,117.97,117.77,117.77,3801.0,109.3931,109.4302,109.2447,109.2447,3801.0
2017-06-08 12:25:00,117.78,117.81,117.72,117.72,2493.0,109.254,109.2818,109.1983,109.1983,2493.0
2017-06-08 12:30:00,117.68,117.79,117.68,117.79,4886.0,109.1612,109.2632,109.1612,109.2632,4886.0
2017-06-08 12:35:00,117.8,117.85,117.74,117.74,7650.0,109.2725,109.3189,109.2169,109.2169,7650.0
2017-06-08 12:40:00,117.74,117.83,117.74,117.8,3000.0,109.2169,109.3003,109.2169,109.2725,3000.0
2017-06-08 12:45:00,117.74,117.77,117.69,117.73,5411.0,109.2169,109.2447,109.1705,109.2076,5411.0
2017-06-08 12:50:00,117.71,117.72,117.58,117.63,7271.0,109.189,109.1983,109.0684,109.1148,7271.0
2017-06-08 12:55:00,117.64,117.68,117.58,117.68,6300.0,109.1241,109.1612,109.0684,109.1612,6300.0
2017-06-08 13:00:00,117.64,117.69,117.6,117.66,7624.0,109.1241,109.1705,109.087,109.1427,7624.0
2017-06-08 13:05:00,117.65,117.66,117.59,117.59,1821.0,109.1334,109.1427,109.0777,109.0777,1821.0
2017-06-08 13:10:00,117.61,117.63,117.54,117.56,7700.0,109.0963,109.1148,109.0313,109.0499,7700.0
2017-06-08 13:15:00,117.56,117.65,117.56,117.59,7529.0,109.0499,109.1334,109.0499,109.0777,7529.0
2017-06-08 13:20:00,117.59,117.6,117.48,117.48,3100.0,109.0777,109.087,108.9757,108.9757,3100.0
2017-06-08 13:25:00,117.49,117.52,117.32,117.35,10275.0,108.985,109.0128,108.8273,108.8551,10275.0
2017-06-08 13:30:00,117.32,117.41,117.32,117.4,1722.0,108.8273,108.9107,108.8273,108.9015,1722.0
2017-06-08 13:35:00,117.4,117.48,117.4,117.43,4553.0,108.9015,108.9757,108.9015,108.9293,4553.0
2017-06-08 13:40:00,117.42,117.51,117.38,117.46,6790.0,108.92,109.0035,108.8829,108.9571,6790.0
2017-06-08 13:45:00,117.5,117.58,117.48,117.57,2800.0,108.9942,109.0684,108.9757,109.0592,2800.0
2017-06-08 13:50:00,117.56,117.69,117.54,117.64,4009.0,109.0499,109.1705,109.0313,109.1241,4009.0
2017-06-08 13:55:00,117.65,117.68,117.64,117.66,4453.0,109.1334,109.1612,109.1241,109.1427,4453.0
2017-06-08 14:00:00,117.66,117.67,117.58,117.58,4842.0,109.1427,109.1519,109.0684,109.0684,4842.0
2017-06-08 14:05:00,117.58,117.63,117.57,117.58,3700.0,109.0684,109.1148,109.0592,109.0684,3700.0
2017-06-08 14:10:00,117.6,117.64,117.51,117.51,7200.0,109.087,109.1241,109.0035,109.0035,7200.0
2017-06-08 14:15:00,117.53,117.62,117.5,117.59,7301.0,109.0221,109.1055,108.9942,109.0777,7301.0
2017-06-08 14:20:00,117.59,117.61,117.53,117.54,4623.0,109.0777,109.0963,109.0221,109.0313,4623.0
2017-06-08 14:25:00,117.57,117.6,117.53,117.53,6050.0,109.0592,109.087,109.0221,109.0221,6050.0
2017-06-08 14:30:00,117.53,117.57,117.52,117.57,3211.0,109.0221,109.0592,109.0128,109.0592,3211.0
2017-06-08 14:35:00,117.57,117.59,117.47,117.49,12397.0,109.0592,109.0777,108.9664,108.985,12397.0
2017-06-08 14:40:00,117.5,117.52,117.47,117.48,4860.0,108.9942,109.0128,108.9664,108.9757,4860.0
2017-06-08 14:45:00,117.5,117.5,117.25,117.28,5941.0,108.9942,108.9942,108.7623,108.7902,5941.0
2017-06-08 14:50:00,117.28,117.46,117.28,117.39,6400.0,108.7902,108.9571,108.7902,108.8922,6400.0
2017-06-08 14:55:00,117.41,117.5,117.4,117.5,7583.0,108.9107,108.9942,108.9015,108.9942,7583.0
2017-06-08 15:00:00,117.5,117.51,117.45,117.46,10652.0,108.9942,109.0035,108.9479,108.9571,10652.0
2017-06-08 15:05:00,117.47,117.49,117.38,117.48,5365.0,108.9664,108.985,108.8829,108.9757,5365.0
2017-06-08 15:10:00,117.5,117.53,117.41,117.48,9067.0,108.9942,109.0221,108.9107,108.9757,9067.0
2017-06-08 15:15:00,117.48,117.51,117.4,117.43,7689.0,108.9757,109.0035,108.9015,108.9293,7689.0
2017-06-08 15:20:00,117.45,117.52,117.45,117.51,6617.0,108.9479,109.0128,108.9479,109.0035,6617.0
2017-06-08 15:25:00,117.51,117.52,117.48,117.5,6104.0,109.0035,109.0128,108.9757,108.9942,6104.0
2017-06-08 15:30:00,117.48,117.48,117.37,117.41,8089.0,108.9757,108.9757,108.8736,108.9107,8089.0
2017-06-08 15:35:00,117.41,117.45,117.39,117.41,9351.0,108.9107,108.9479,108.8922,108.9107,9351.0
2017-06-08 15:40:00,117.42,117.46,117.39,117.4,9840.0,108.92,108.9571,108.8922,108.9015,9840.0
2017-06-08 15:45:00,117.37,117.49,117.36,117.49,16316.0,108.8736,108.985,108.8644,108.985,16316.0
2017-06-08 15:50:00,117.51,117.6,117.48,117.54,16973.0,109.0035,109.087,108.9757,109.0313,16973.0
2017-06-08 15:55:00,117.52,117.52,117.33,117.38,73400.0,109.0128,109.0128,108.8365,108.8829,73400.0
2017-06-09 09:30:00,117.61,117.63,117.46,117.52,3440.0,109.0963,109.1148,108.9571,109.0128,3440.0
2017-06-09 09:35:00,117.6,117.6,117.34,117.34,4935.0,109.087,109.087,108.8458,108.8458,4935.0
2017-06-09 09:40:00,117.28,117.33,117.28,117.3,400.0,108.7902,108.8365,108.7902,108.8087,400.0
2017-06-09 09:45:00,117.28,117.36,117.27,117.35,1933.0,108.7902,108.8644,108.7809,108.8551,1933.0
2017-06-09 09:50:00,117.28,117.28,117.07,117.28,2632.0,108.7902,108.7902,108.5954,108.7902,2632.0
2017-06-09 09:55:00,117.29,117.44,117.29,117.44,3250.0,108.7994,108.9386,108.7994,108.9386,3250.0
2017-06-09 10:00:00,117.41,117.45,117.4,117.42,1248.0,108.9107,108.9479,108.9015,108.92,1248.0
2017-06-09 10:05:00,117.47,117.68,117.46,117.67,3063.0,108.9664,109.1612,108.9571,109.1519,3063.0
2017-06-09 10:10:00,117.73,117.76,117.65,117.65,1640.0,109.2076,109.2354,109.1334,109.1334,1640.0
2017-06-09 10:15:00,117.66,117.73,117.66,117.66,5211.0,109.1427,109.2076,109.1427,109.1427,5211.0
2017-06-09 10:20:00,117.67,117.88,117.67,117.85,4204.0,109.1519,109.3467,109.1519,109.3189,4204.0
2017-06-09 10:25:00,117.88,118.01,117.82,118.01,6115.0,109.3467,109.4673,109.2911,109.4673,6115.0
2017-06-09 10:30:00,118.02,118.09,117.91,117.93,6116.0,109.4766,109.5415,109.3746,109.3931,6116.0
2017-06-09 10:35:00,117.91,117.91,117.78,117.78,1321.0,109.3746,109.3746,109.254,109.254,1321.0
2017-06-09 10:40:00,117.8,117.84,117.78,117.81,1700.0,109.2725,109.3096,109.254,109.2818,1700.0
2017-06-09 10:45:00,117.78,117.83,117.72,117.81,4500.0,109.254,109.3003,109.1983,109.2818,4500.0
2017-06-09 10:50:00,117.78,117.81,117.63,117.68,1698.0,109.254,109.2818,109.1148,109.1612,1698.0
2017-06-09 10:55:00,117.68,117.73,117.64,117.73,3300.0,109.1612,109.2076,109.1241,109.2076,3300.0
2017-06-09 11:00:00,117.67,117.77,117.66,117.77,3742.0,109.1519,109.2447,109.1427,109.2447,3742.0
2017-06-09 11:05:00,117.75,117.94,117.72,117.94,8400.0,109.2261,109.4024,109.1983,109.4024,8400.0
2017-06-09 11:10:00,117.91,117.91,117.83,117.84,1745.0,109.3746,109.3746,109.3003,109.3096,1745.0
2017-06-09 11:15:00,117.85,117.85,117.7,117.7,3030.0,109.3189,109.3189,109.1798,109.1798,3030.0
2017-06-09 11:20:00,117.74,117.77,117.71,117.72,2400.0,109.2169,109.2447,109.189,109.1983,2400.0
2017-06-09 11:25:00,117.72,117.78,117.67,117.78,4400.0,109.1983,109.254,109.1519,109.254,4400.0
2017-06-09 11:30:00,117.78,117.8,117.73,117.77,3672.0,109.254,109.2725,109.2076,109.2447,3672.0
2017-06-09 11:35:00,117.78,117.78,117.64,117.64,3000.0,109.254,109.254,109.1241,109.1241,3000.0
2017-06-09 11:40:00,117.62,117.66,117.56,117.6,4705.0,109.1055,109.1427,109.0499,109.087,4705.0
2017-06-09 11:45:00,117.6,117.61,117.51,117.53,3841.0,109.087,109.0963,109.0035,109.0221,3841.0
2017-06-09 11:50:00,117.54,117.63,117.53,117.63,6343.0,109.0313,109.1148,109.0221,109.1148,6343.0
2017-06-09 11:55:00,117.65,117.7,117.62,117.68,1802.0,109.1334,109.1798,109.1055,109.1612,1802.0
2017-06-09 12:00:00,117.67,117.76,117.65,117.76,3100.0,109.1519,109.2354,109.1334,109.2354,3100.0
2017-06-09 12:05:00,117.73,117.86,117.73,117.78,4191.0,109.2076,109.3282,109.2076,109.254,4191.0
2017-06-09 12:10:00,117.75,117.76,117.71,117.75,2384.0,109.2261,109.2354,109.189,109.2261,2384.0
2017-06-09 12:15:00,117.7,117.7,117.67,117.69,2100.0,109.1798,109.1798,109.1519,109.1705,2100.0
2017-06-09 12:20:00,117.66,117.7,117.57,117.58,2548.0,109.1427,109.1798,109.0592,109.0684,2548.0
2017-06-09 12:25:00,117.54,117.59,117.5,117.52,2420.0,109.0313,109.0777,108.9942,109.0128,2420.0
2017-06-09 12:30:00,117.55,117.6,117.48,117.48,2551.0,109.0406,109.087,108.9757,108.9757,2551.0
2017-06-09 12:35:00,117.45,117.45,117.33,117.44,4600.0,108.9479,108.9479,108.8365,108.9386,4600.0
2017-06-09 12:40:00,117.43,117.45,117.35,117.35,1101.0,108.9293,108.9479,108.8551,108.8551,1101.0
2017-06-09 12:45:00,117.36,117.4,117.35,117.39,2340.0,108.8644,108.9015,108.8551,108.8922,2340.0
2017-06-09 12:50:00,117.39,117.45,117.39,117.45,3200.0,108.8922,108.9479,108.8922,108.9479,3200.0
2017-06-09 12:55:00,117.47,117.51,117.45,117.49,3671.0,108.9664,109.0035,108.9479,108.985,3671.0
2017-06-09 13:00:00,117.5,117.53,117.48,117.48,1100.0,108.9942,109.0221,108.9757,108.9757,1100.0
2017-06-09 13:05:00,117.45,117.53,117.4,117.51,2695.0,108.9479,109.0221,108.9015,109.0035,2695.0
2017-06-09 13:10:00,117.44,117.44,117.24,117.33,2400.0,108.9386,108.9386,108.7531,108.8365,2400.0
2017-06-09 13:15:00,117.32,117.35,117.22,117.26,2720.0,108.8273,108.8551,108.7345,108.7716,2720.0
2017-06-09 13:20:00,117.29,117.35,117.27,117.35,3450.0,108.7994,108.8551,108.7809,108.8551,3450.0
2017-06-09 13:25:00,117.33,117.35,117.29,117.32,2425.0,108.8365,108.8551,108.7994,108.8273,2425.0
2017-06-09 13:30:00,117.29,117.3,117.26,117.29,3659.0,108.7994,108.8087,108.7716,108.7994,3659.0
2017-06-09 13:35:00,117.27,117.28,117.17,117.2,4240.0,108.7809,108.7902,108.6881,108.7159,4240.0
2017-06-09 13:40:00,117.12,117.2,117.12,117.19,2700.0,108.6417,108.7159,108.6417,108.7067,2700.0
2017-06-09 13:45:00,117.2,117.21,117.05,117.05,2747.0,108.7159,108.7252,108.5768,108.5768,2747.0
2017-06-09 13:50:00,116.97,117.0,116.86,116.89,3452.0,108.5026,108.5304,108.4006,108.4284,3452.0
2017-06-09 13:55:00,116.9,116.9,116.77,116.84,2422.0,108.4377,108.4377,108.3171,108.382,2422.0
2017-06-09 14:00:00,116.78,116.89,116.78,116.88,1529.0,108.3264,108.4284,108.3264,108.4191,1529.0
2017-06-09 14:05:00,116.97,117.0,116.86,116.86,2970.0,108.5026,108.5304,108.4006,108.4006,2970.0
2017-06-09 14:10:00,116.91,116.91,116.77,116.79,4023.0,108.4469,108.4469,108.3171,108.3356,4023.0
2017-06-09 14:15:00,116.81,116.88,116.78,116.88,3872.0,108.3542,108.4191,108.3264,108.4191,3872.0
2017-06-09 14:20:00,116.84,116.9,116.77,116.77,3051.0,108.382,108.4377,108.3171,108.3171,3051.0
2017-06-09 14:25:00,116.79,116.8,116.7,116.7,1600.0,108.3356,108.3449,108.2521,108.2521,1600.0
2017-06-09 14:30:00,116.77,116.78,116.7,116.72,6533.0,108.3171,108.3264,108.2521,108.2707,6533.0
2017-06-09 14:35:00,116.74,116.74,116.51,116.57,2372.0,108.2892,108.2892,108.0759,108.1316,2372.0
2017-06-09 14:40:00,116.56,116.59,116.32,116.37,5578.0,108.1223,108.1501,107.8997,107.946,5578.0
2017-06-09 14:45:00,116.37,116.43,116.21,116.21,10491.0,107.946,108.0017,107.7976,107.7976,10491.0
2017-06-09 14:50:00,116.18,116.25,116.07,116.07,7200.0,107.7698,107.8347,107.6677,107.6677,7200.0
2017-06-09 14:55:00,116.2,116.27,116.15,116.2,5453.0,107.7883,107.8533,107.742,107.7883,5453.0
2017-06-09 15:00:00,116.22,116.51,116.17,116.34,8060.0,107.8069,108.0759,107.7605,107.9182,8060.0
2017-06-09 15:05:00,116.36,116.37,116.12,116.32,8658.0,107.9368,107.946,107.7141,107.8997,8658.0
2017-06-09 15:10:00,116.3,116.51,116.29,116.44,9224.0,107.8811,108.0759,107.8718,108.011,9224.0
2017-06-09 15:15:00,116.5,116.52,116.33,116.5,5501.0,108.0666,108.0852,107.9089,108.0666,5501.0
2017-06-09 15:20:00,116.46,116.54,116.39,116.54,6005.0,108.0295,108.1037,107.9646,108.1037,6005.0
2017-06-09 15:25:00,116.52,116.64,116.48,116.64,7130.0,108.0852,108.1965,108.0481,108.1965,7130.0
2017-06-09 15:30:00,116.59,116.61,116.39,116.45,4625.0,108.1501,108.1687,107.9646,108.0202,4625.0
2017-06-09 15:35:00,116.42,116.48,116.41,116.42,4153.0,107.9924,108.0481,107.9831,107.9924,4153.0
2017-06-09 15:40:00,116.41,116.48,116.3,116.39,9823.0,107.9831,108.0481,107.8811,107.9646,9823.0
2017-06-09 15:45:00,116.41,116.58,116.4,116.57,12804.0,107.9831,108.1408,107.9739,108.1316,12804.0
2017-06-09 15:50:00,116.58,116.8,116.57,116.74,16487.0,108.1408,108.3449,108.1316,108.2892,16487.0
2017-06-09 15:55:00,116.76,116.84,116.64,116.76,39076.0,108.3078,108.382,108.1965,108.3078,39076.0
2017-06-12 09:30:00,116.55,116.92,116.55,116.84,28301.0,108.113,108.4562,108.113,108.382,28301.0
2017-06-12 09:35:00,116.76,116.85,116.76,116.79,700.0,108.3078,108.3913,108.3078,108.3356,700.0
2017-06-12 09:40:00,116.62,116.63,116.19,116.23,3423.0,108.1779,108.1872,107.7791,107.8162,3423.0
2017-06-12 09:45:00,116.2,116.31,116.13,116.18,4100.0,107.7883,107.8904,107.7234,107.7698,4100.0
2017-06-12 09:50:00,116.09,116.1,115.73,115.76,5467.0,107.6863,107.6956,107.3524,107.3802,5467.0
2017-06-12 09:55:00,115.8,115.96,115.8,115.84,2300.0,107.4173,107.5657,107.4173,107.4544,2300.0
2017-06-12 10:00:00,115.87,115.89,115.67,115.69,18223.0,107.4822,107.5008,107.2967,107.3153,18223.0
2017-06-12 10:05:00,115.72,115.77,115.59,115.65,2364.0,107.3431,107.3895,107.2225,107.2782,2364.0
2017-06-12 10:10:00,115.65,115.78,115.6,115.73,8960.0,107.2782,107.3987,107.2318,107.3524,8960.0
2017-06-12 10:15:00,115.74,115.8,115.66,115.8,12359.0,107.3616,107.4173,107.2874,107.4173,12359.0
2017-06-12 10:20:00,115.84,116.15,115.84,116.11,3925.0,107.4544,107.742,107.4544,107.7049,3925.0
2017-06-12 10:25:00,116.11,116.22,116.01,116.1,5250.0,107.7049,107.8069,107.6121,107.6956,5250.0
2017-06-12 10:30:00,116.13,116.13,115.9,115.95,2306.0,107.7234,107.7234,107.5101,107.5564,2306.0
2017-06-12 10:35:00,115.96,116.01,115.9,115.98,5020.0,107.5657,107.6121,107.5101,107.5843,5020.0
2017-06-12 10:40:00,115.97,116.15,115.97,116.13,1710.0,107.575,107.742,107.575,107.7234,1710.0
2017-06-12 10:45:00,116.14,116.37,116.1,116.37,5200.0,107.7327,107.946,107.6956,107.946,5200.0
2017-06-12 10:50:00,116.32,116.48,116.24,116.48,4266.0,107.8997,108.0481,107.8254,108.0481,4266.0
2017-06-12 10:55:00,116.5,116.51,116.32,116.44,4014.0,108.0666,108.0759,107.8997,108.011,4014.0
2017-06-12 11:00:00,116.42,116.46,116.42,116.46,2323.0,107.9924,108.0295,107.9924,108.0295,2323.0
2017-06-12 11:05:00,116.46,116.46,116.38,116.45,4200.0,108.0295,108.0295,107.9553,108.0202,4200.0
2017-06-12 11:10:00,116.48,116.78,116.48,116.66,11044.0,108.0481,108.3264,108.0481,108.215,11044.0
2017-06-12 11:15:00,116.63,116.8,116.61,116.74,4400.0,108.1872,108.3449,108.1687,108.2892,4400.0
2017-06-12 11:20:00,116.73,116.78,116.63,116.68,4344.0,108.28,108.3264,108.1872,108.2336,4344.0
2017-06-12 11:25:00,116.63,116.67,116.56,116.59,9250.0,108.1872,108.2243,108.1223,108.1501,9250.0
2017-06-12 11:30:00,116.61,116.69,116.56,116.6,5224.0,108.1687,108.2429,108.1223,108.1594,5224.0
2017-06-12 11:35:00,116.6,116.7,116.59,116.69,6561.0,108.1594,108.2521,108.1501,108.2429,6561.0
2017-06-12 11:40:00,116.71,116.75,116.64,116.73,12203.0,108.2614,108.2985,108.1965,108.28,12203.0
2017-06-12 11:45:00,116.72,116.86,116.7,116.82,4506.0,108.2707,108.4006,108.2521,108.3635,4506.0
2017-06-12 11:50:00,116.81,116.92,116.8,116.92,3900.0,108.3542,108.4562,108.3449,108.4562,3900.0
2017-06-12 11:55:00,116.96,117.12,116.95,117.12,2600.0,108.4933,108.6417,108.484,108.6417,2600.0
2017-06-12 12:00:00,117.14,117.14,116.99,116.99,4100.0,108.6603,108.6603,108.5212,108.5212,4100.0
2017-06-12 12:05:00,116.98,117.01,116.94,116.99,2588.0,108.5119,108.5397,108.4748,108.5212,2588.0
2017-06-12 12:10:00,116.98,117.07,116.98,117.07,4201.0,108.5119,108.5954,108.5119,108.5954,4201.0
2017-06-12 12:15:00,117.04,117.06,116.97,117.02,2960.0,108.5675,108.5861,108.5026,108.549,2960.0
2017-06-12 12:20:00,117.04,117.04,116.85,116.89,3300.0,108.5675,108.5675,108.3913,108.4284,3300.0
2017-06-12 12:25:00,116.86,116.87,116.79,116.87,2800.0,108.4006,108.4098,108.3356,108.4098,2800.0
2017-06-12 12:30:00,116.84,116.86,116.8,116.82,2200.0,108.382,108.4006,108.3449,108.3635,2200.0
2017-06-12 12:35:00,116.78,116.81,116.73,116.77,1804.0,108.3264,108.3542,108.28,108.3171,1804.0
2017-06-12 12:40:00,116.73,116.73,116.66,116.67,1145.0,108.28,108.28,108.215,108.2243,1145.0
2017-06-12 12:45:00,116.66,116.66,116.6,116.64,1600.0,108.215,108.215,108.1594,108.1965,1600.0
2017-06-12 12:50:00,116.61,116.75,116.61,116.72,5679.0,108.1687,108.2985,108.1687,108.2707,5679.0
2017-06-12 12:55:00,116.73,116.77,116.7,116.73,5364.0,108.28,108.3171,108.2521,108.28,5364.0
2017-06-12 13:00:00,116.72,116.72,116.63,116.64,4005.0,108.2707,108.2707,108.1872,108.1965,4005.0
2017-06-12 13:05:00,116.62,116.62,116.55,116.6,2200.0,108.1779,108.1779,108.113,108.1594,2200.0
2017-06-12 13:10:00,116.62,116.68,116.62,116.68,2556.0,108.1779,108.2336,108.1779,108.2336,2556.0
2017-06-12 13:15:00,116.68,116.77,116.68,116.77,2487.0,108.2336,108.3171,108.2336,108.3171,2487.0
2017-06-12 13:20:00,116.78,116.88,116.77,116.88,1825.0,108.3264,108.4191,108.3171,108.4191,1825.0
2017-06-12 13:25:00,116.87,116.87,116.81,116.81,2600.0,108.4098,108.4098,108.3542,108.3542,2600.0
2017-06-12 13:30:00,116.84,116.9,116.84,116.87,1134.0,108.382,108.4377,108.382,108.4098,1134.0
2017-06-12 13:35:00,116.87,116.87,116.79,116.81,3468.0,108.4098,108.4098,108.3356,108.3542,3468.0
2017-06-12 13:40:00,116.83,116.85,116.82,116.85,1145.0,108.3727,108.3913,108.3635,108.3913,1145.0
2017-06-12 13:45:00,116.81,116.83,116.73,116.73,4000.0,108.3542,108.3727,108.28,108.28,4000.0
2017-06-12 13:50:00,116.75,116.77,116.72,116.73,6205.0,108.2985,108.3171,108.2707,108.28,6205.0
2017-06-12 13:55:00,116.69,116.72,116.62,116.62,1498.0,108.2429,108.2707,108.1779,108.1779,1498.0
2017-06-12 14:00:00,116.65,116.71,116.65,116.7,2626.0,108.2058,108.2614,108.2058,108.2521,2626.0
2017-06-12 14:05:00,116.7,116.78,116.7,116.78,11761.0,108.2521,108.3264,108.2521,108.3264,11761.0
2017-06-12 14:10:00,116.76,116.78,116.73,116.75,4150.0,108.3078,108.3264,108.28,108.2985,4150.0
2017-06-12 14:15:00,116.74,116.81,116.74,116.79,5288.0,108.2892,108.3542,108.2892,108.3356,5288.0
2017-06-12 14:20:00,116.77,116.78,116.72,116.73,4209.0,108.3171,108.3264,108.2707,108.28,4209.0
2017-06-12 14:25:00,116.75,116.75,116.68,116.72,3809.0,108.2985,108.2985,108.2336,108.2707,3809.0
2017-06-12 14:30:00,116.71,116.74,116.68,116.73,9200.0,108.2614,108.2892,108.2336,108.28,9200.0
2017-06-12 14:35:00,116.75,116.91,116.71,116.91,2100.0,108.2985,108.4469,108.2614,108.4469,2100.0
2017-06-12 14:40:00,116.92,116.97,116.86,116.96,4106.0,108.4562,108.5026,108.4006,108.4933,4106.0
2017-06-12 14:45:00,116.98,116.99,116.87,116.96,4816.0,108.5119,108.5212,108.4098,108.4933,4816.0
2017-06-12 14:50:00,116.98,117.04,116.98,117.0,3100.0,108.5119,108.5675,108.5119,108.5304,3100.0
2017-06-12 14:55:00,117.0,117.06,116.99,117.05,1500.0,108.5304,108.5861,108.5212,108.5768,1500.0
2017-06-12 15:00:00,117.07,117.09,116.97,117.01,4811.0,108.5954,108.6139,108.5026,108.5397,4811.0
2017-06-12 15:05:00,117.02,117.11,116.98,116.98,6210.0,108.549,108.6325,108.5119,108.5119,6210.0
2017-06-12 15:10:00,117.0,117.03,116.99,117.01,1999.0,108.5304,108.5583,108.5212,108.5397,1999.0
2017-06-12 15:15:00,116.97,117.02,116.94,116.98,9250.0,108.5026,108.549,108.4748,108.5119,9250.0
2017-06-12 15:20:00,117.0,117.02,116.98,117.02,4762.0,108.5304,108.549,108.5119,108.549,4762.0
2017-06-12 15:25:00,117.03,117.04,116.97,116.98,9059.0,108.5583,108.5675,108.5026,108.5119,9059.0
2017-06-12 15:30:00,116.97,116.98,116.95,116.96,7342.0,108.5026,108.5119,108.484,108.4933,7342.0
2017-06-12 15:35:00,116.97,117.02,116.92,116.92,10650.0,108.5026,108.549,108.4562,108.4562,10650.0
2017-06-12 15:40:00,116.92,116.94,116.83,116.87,10375.0,108.4562,108.4748,108.3727,108.4098,10375.0
2017-06-12 15:45:00,116.83,116.99,116.8,116.97,18728.0,108.3727,108.5212,108.3449,108.5026,18728.0
2017-06-12 15:50:00,116.96,117.13,116.96,117.13,19254.0,108.4933,108.651,108.4933,108.651,19254.0
2017-06-12 15:55:00,117.13,117.22,117.11,117.18,30169.0,108.651,108.7345,108.6325,108.6974,30169.0
2017-06-13 09:30:00,117.2,117.49,117.04,117.3,22391.0,108.7159,108.985,108.5675,108.8087,22391.0
2017-06-13 09:35:00,117.3,117.46,117.14,117.46,16765.0,108.8087,108.9571,108.6603,108.9571,16765.0
2017-06-13 09:40:00,117.47,117.9,117.41,117.86,20744.0,108.9664,109.3653,108.9107,109.3282,20744.0
2017-06-13 09:45:00,117.92,118.02,117.79,117.98,6805.0,109.3838,109.4766,109.2632,109.4395,6805.0
2017-06-13 09:50:00,117.94,118.01,117.69,117.82,5326.0,109.4024,109.4673,109.1705,109.2911,5326.0
2017-06-13 09:55:00,117.8,118.26,117.78,118.16,10413.0,109.2725,109.6992,109.254,109.6065,10413.0
2017-06-13 10:00:00,118.16,118.18,118.1,118.18,5287.0,109.6065,109.625,109.5508,109.625,5287.0
2017-06-13 10:05:00,118.18,118.18,118.1,118.11,2417.0,109.625,109.625,109.5508,109.5601,2417.0
2017-06-13 10:10:00,118.12,118.39,118.12,118.28,5863.0,109.5694,109.8198,109.5694,109.7178,5863.0
2017-06-13 10:15:00,118.26,118.31,118.16,118.23,5548.0,109.6992,109.7456,109.6065,109.6714,5548.0
2017-06-13 10:20:00,118.23,118.33,118.19,118.22,2900.0,109.6714,109.7641,109.6343,109.6621,2900.0
2017-06-13 10:25:00,118.23,118.35,118.23,118.32,4641.0,109.6714,109.7827,109.6714,109.7549,4641.0
2017-06-13 10:30:00,118.33,118.45,118.3,118.41,3440.0,109.7641,109.8755,109.7363,109.8384,3440.0
2017-06-13 10:35:00,118.47,118.5,118.42,118.49,4853.0,109.894,109.9218,109.8476,109.9126,4853.0
2017-06-13 10:40:00,118.51,118.51,118.35,118.36,3800.0,109.9311,109.9311,109.7827,109.792,3800.0
2017-06-13 10:45:00,118.35,118.35,118.22,118.27,5400.0,109.7827,109.7827,109.6621,109.7085,5400.0
2017-06-13 10:50:00,118.26,118.34,118.2,118.29,4537.0,109.6992,109.7734,109.6436,109.727,4537.0
2017-06-13 10:55:00,118.33,118.39,118.3,118.3,4164.0,109.7641,109.8198,109.7363,109.7363,4164.0
2017-06-13 11:00:00,118.28,118.36,118.24,118.33,7230.0,109.7178,109.792,109.6807,109.7641,7230.0
2017-06-13 11:05:00,118.32,118.43,118.3,118.42,4990.0,109.7549,109.8569,109.7363,109.8476,4990.0
2017-06-13 11:10:00,118.43,118.51,118.43,118.51,6200.0,109.8569,109.9311,109.8569,109.9311,6200.0
2017-06-13 11:15:00,118.48,118.48,118.4,118.45,4013.0,109.9033,109.9033,109.8291,109.8755,4013.0
2017-06-13 11:20:00,118.41,118.43,118.36,118.37,1702.0,109.8384,109.8569,109.792,109.8013,1702.0
2017-06-13 11:25:00,118.41,118.43,118.29,118.3,3102.0,109.8384,109.8569,109.727,109.7363,3102.0
2017-06-13 11:30:00,118.3,118.4,118.28,118.33,4495.0,109.7363,109.8291,109.7178,109.7641,4495.0
2017-06-13 11:35:00,118.35,118.4,118.34,118.4,4519.0,109.7827,109.8291,109.7734,109.8291,4519.0
2017-06-13 11:40:00,118.43,118.51,118.43,118.49,4507.0,109.8569,109.9311,109.8569,109.9126,4507.0
2017-06-13 11:45:00,118.5,118.53,118.41,118.43,3326.0,109.9218,109.9497,109.8384,109.8569,3326.0
2017-06-13 11:50:00,118.43,118.58,118.43,118.53,2700.0,109.8569,109.9961,109.8569,109.9497,2700.0
2017-06-13 11:55:00,118.49,118.56,118.49,118.5,3110.0,109.9126,109.9775,109.9126,109.9218,3110.0
2017-06-13 12:00:00,118.57,118.64,118.53,118.62,3815.0,109.9868,110.0517,109.9497,110.0332,3815.0
2017-06-13 12:05:00,118.6,118.62,118.55,118.59,2916.0,110.0146,110.0332,109.9682,110.0053,2916.0
2017-06-13 12:10:00,118.62,118.65,118.59,118.63,1400.0,110.0332,110.061,110.0053,110.0424,1400.0
2017-06-13 12:15:00,118.62,118.63,118.6,118.63,3250.0,110.0332,110.0424,110.0146,110.0424,3250.0
2017-06-13 12:20:00,118.61,118.61,118.55,118.58,2800.0,110.0239,110.0239,109.9682,109.9961,2800.0
2017-06-13 12:25:00,118.61,118.63,118.6,118.62,768.0,110.0239,110.0424,110.0146,110.0332,768.0
2017-06-13 12:30:00,118.61,118.68,118.6,118.66,6500.0,110.0239,110.0888,110.0146,110.0703,6500.0
2017-06-13 12:35:00,118.66,118.79,118.65,118.79,3100.0,110.0703,110.1909,110.061,110.1909,3100.0
2017-06-13 12:40:00,118.8,118.95,118.77,118.91,8813.0,110.2001,110.3393,110.1723,110.3022,8813.0
2017-06-13 12:45:00,118.91,118.94,118.88,118.9,4467.0,110.3022,110.33,110.2743,110.2929,4467.0
2017-06-13 12:50:00,118.91,118.91,118.81,118.86,3913.0,110.3022,110.3022,110.2094,110.2558,3913.0
2017-06-13 12:55:00,118.87,118.96,118.87,118.94,2093.0,110.2651,110.3485,110.2651,110.33,2093.0
2017-06-13 13:00:00,118.92,118.97,118.9,118.95,3000.0,110.3114,110.3578,110.2929,110.3393,3000.0
2017-06-13 13:05:00,118.91,118.97,118.89,118.97,3300.0,110.3022,110.3578,110.2836,110.3578,3300.0
2017-06-13 13:10:00,118.97,119.04,118.96,119.04,3748.0,110.3578,110.4228,110.3485,110.4228,3748.0
2017-06-13 13:15:00,118.99,119.08,118.99,119.05,7204.0,110.3764,110.4599,110.3764,110.432,7204.0
2017-06-13 13:20:00,119.02,119.06,119.02,119.05,3400.0,110.4042,110.4413,110.4042,110.432,3400.0
2017-06-13 13:25:00,119.05,119.06,118.99,119.01,1700.0,110.432,110.4413,110.3764,110.3949,1700.0
2017-06-13 13:30:00,119.03,119.04,118.98,119.04,3207.0,110.4135,110.4228,110.3671,110.4228,3207.0
2017-06-13 13:35:00,119.05,119.07,119.0,119.07,1500.0,110.432,110.4506,110.3856,110.4506,1500.0
2017-06-13 13:40:00,119.06,119.07,119.03,119.03,2460.0,110.4413,110.4506,110.4135,110.4135,2460.0
2017-06-13 13:45:00,119.04,119.11,119.03,119.1,7200.0,110.4228,110.4877,110.4135,110.4784,7200.0
2017-06-13 13:50:00,119.11,119.17,119.09,119.17,5809.0,110.4877,110.5433,110.4691,110.5433,5809.0
2017-06-13 13:55:00,119.15,119.2,119.13,119.17,2802.0,110.5248,110.5712,110.5062,110.5433,2802.0
2017-06-13 14:00:00,119.12,119.17,119.1,119.17,5147.0,110.497,110.5433,110.4784,110.5433,5147.0
2017-06-13 14:05:00,119.17,119.2,119.14,119.14,3400.0,110.5433,110.5712,110.5155,110.5155,3400.0
2017-06-13 14:10:00,119.14,119.14,119.03,119.03,5396.0,110.5155,110.5155,110.4135,110.4135,5396.0
2017-06-13 14:15:00,119.03,119.14,119.03,119.06,6478.0,110.4135,110.5155,110.4135,110.4413,6478.0
2017-06-13 14:20:00,119.09,119.1,119.01,119.03,7975.0,110.4691,110.4784,110.3949,110.4135,7975.0
2017-06-13 14:25:00,119.02,119.06,119.0,119.06,3842.0,110.4042,110.4413,110.3856,110.4413,3842.0
2017-06-13 14:30:00,119.05,119.14,119.05,119.1,7094.0,110.432,110.5155,110.432,110.4784,7094.0
2017-06-13 14:35:00,119.12,119.16,119.11,119.14,3900.0,110.497,110.5341,110.4877,110.5155,3900.0
2017-06-13 14:40:00,119.13,119.16,119.09,119.15,4948.0,110.5062,110.5341,110.4691,110.5248,4948.0
2017-06-13 14:45:00,119.13,119.16,119.07,119.09,3928.0,110.5062,110.5341,110.4506,110.4691,3928.0
2017-06-13 14:50:00,119.08,119.09,119.06,119.08,3915.0,110.4599,110.4691,110.4413,110.4599,3915.0
2017-06-13 14:55:00,119.07,119.07,118.98,119.03,4800.0,110.4506,110.4506,110.3671,110.4135,4800.0
2017-06-13 15:00:00,119.03,119.03,118.86,118.91,7125.0,110.4135,110.4135,110.2558,110.3022,7125.0
2017-06-13 15:05:00,118.9,118.91,118.82,118.84,6871.0,110.2929,110.3022,110.2187,110.2372,6871.0
2017-06-13 15:10:00,118.84,118.84,118.78,118.78,5992.0,110.2372,110.2372,110.1816,110.1816,5992.0
2017-06-13 15:15:00,118.79,118.87,118.79,118.84,10179.0,110.1909,110.2651,110.1909,110.2372,10179.0
2017-06-13 15:20:00,118.85,118.85,118.81,118.84,5964.0,110.2465,110.2465,110.2094,110.2372,5964.0
2017-06-13 15:25:00,118.85,118.96,118.84,118.95,6584.0,110.2465,110.3485,110.2372,110.3393,6584.0
2017-06-13 15:30:00,118.93,118.99,118.91,118.98,8333.0,110.3207,110.3764,110.3022,110.3671,8333.0
2017-06-13 15:35:00,118.97,118.99,118.96,118.98,7626.0,110.3578,110.3764,110.3485,110.3671,7626.0
2017-06-13 15:40:00,118.98,118.98,118.94,118.97,12946.0,110.3671,110.3671,110.33,110.3578,12946.0
2017-06-13 15:45:00,118.97,118.97,118.93,118.96,12935.0,110.3578,110.3578,110.3207,110.3485,12935.0
2017-06-13 15:50:00,118.96,118.96,118.89,118.93,19224.0,110.3485,110.3485,110.2836,110.3207,19224.0
2017-06-13 15:55:00,118.93,118.94,118.86,118.94,50759.0,110.3207,110.33,110.2558,110.33,50759.0
2017-06-14 09:30:00,118.74,119.29,118.73,119.23,19153.0,110.1445,110.6547,110.1352,110.599,19153.0
2017-06-14 09:35:00,119.22,119.44,119.12,119.28,8480.0,110.5897,110.7938,110.497,110.6454,8480.0
2017-06-14 09:40:00,119.21,119.41,119.09,119.09,4818.0,110.5804,110.766,110.4691,110.4691,4818.0
2017-06-14 09:45:00,119.08,119.25,119.07,119.17,6425.0,110.4599,110.6176,110.4506,110.5433,6425.0
2017-06-14 09:50:00,119.15,119.42,119.15,119.35,9148.0,110.5248,110.7752,110.5248,110.7103,9148.0
2017-06-14 09:55:00,119.37,119.6,119.36,119.44,25935.0,110.7289,110.9422,110.7196,110.7938,25935.0
2017-06-14 10:00:00,119.41,119.42,119.19,119.29,8180.0,110.766,110.7752,110.5619,110.6547,8180.0
2017-06-14 10:05:00,119.32,119.55,119.29,119.5,8468.0,110.6825,110.8958,110.6547,110.8495,8468.0
2017-06-14 10:10:00,119.55,119.62,119.42,119.53,9604.0,110.8958,110.9608,110.7752,110.8773,9604.0
2017-06-14 10:15:00,119.55,119.73,119.49,119.61,4600.0,110.8958,111.0628,110.8402,110.9515,4600.0
2017-06-14 10:20:00,119.56,119.57,119.37,119.39,1400.0,110.9051,110.9144,110.7289,110.7474,1400.0
2017-06-14 10:25:00,119.34,119.4,119.27,119.27,1900.0,110.701,110.7567,110.6361,110.6361,1900.0
2017-06-14 10:30:00,119.31,119.45,119.31,119.37,3744.0,110.6732,110.8031,110.6732,110.7289,3744.0
2017-06-14 10:35:00,119.3,119.39,119.3,119.35,2865.0,110.6639,110.7474,110.6639,110.7103,2865.0
2017-06-14 10:40:00,119.29,119.39,119.21,119.39,4111.0,110.6547,110.7474,110.5804,110.7474,4111.0
2017-06-14 10:45:00,119.38,119.38,119.3,119.36,2832.0,110.7381,110.7381,110.6639,110.7196,2832.0
2017-06-14 10:50:00,119.39,119.45,119.35,119.4,3600.0,110.7474,110.8031,110.7103,110.7567,3600.0
2017-06-14 10:55:00,119.41,119.41,119.26,119.27,2100.0,110.766,110.766,110.6268,110.6361,2100.0
2017-06-14 11:00:00,119.29,119.37,119.29,119.32,5700.0,110.6547,110.7289,110.6547,110.6825,5700.0
2017-06-14 11:05:00,119.33,119.42,119.32,119.39,1362.0,110.6918,110.7752,110.6825,110.7474,1362.0
2017-06-14 11:10:00,119.36,119.44,119.34,119.42,3300.0,110.7196,110.7938,110.701,110.7752,3300.0
2017-06-14 11:15:00,119.44,119.63,119.44,119.58,5851.0,110.7938,110.97,110.7938,110.9237,5851.0
2017-06-14 11:20:00,119.56,119.76,119.56,119.76,5350.0,110.9051,111.0906,110.9051,111.0906,5350.0
2017-06-14 11:25:00,119.7,119.71,119.6,119.6,2443.0,111.035,111.0443,110.9422,110.9422,2443.0
2017-06-14 11:30:00,119.68,119.77,119.56,119.57,5500.0,111.0164,111.0999,110.9051,110.9144,5500.0
2017-06-14 11:35:00,119.56,119.58,119.49,119.49,2612.0,110.9051,110.9237,110.8402,110.8402,2612.0
2017-06-14 11:40:00,119.51,119.58,119.46,119.52,5195.0,110.8587,110.9237,110.8123,110.868,5195.0
2017-06-14 11:45:00,119.5,119.68,119.5,119.68,6008.0,110.8495,111.0164,110.8495,111.0164,6008.0
2017-06-14 11:50:00,119.69,119.72,119.64,119.65,4894.0,111.0257,111.0535,110.9793,110.9886,4894.0
2017-06-14 11:55:00,119.65,119.65,119.53,119.65,5111.0,110.9886,110.9886,110.8773,110.9886,5111.0
2017-06-14 12:00:00,119.62,119.65,119.59,119.61,3717.0,110.9608,110.9886,110.9329,110.9515,3717.0
2017-06-14 12:05:00,119.61,119.65,119.59,119.6,3012.0,110.9515,110.9886,110.9329,110.9422,3012.0
2017-06-14 12:10:00,119.6,119.63,119.49,119.53,4720.0,110.9422,110.97,110.8402,110.8773,4720.0
2017-06-14 12:15:00,119.53,119.58,119.48,119.56,8201.0,110.8773,110.9237,110.8309,110.9051,8201.0
2017-06-14 12:20:00,119.59,119.64,119.59,119.64,3857.0,110.9329,110.9793,110.9329,110.9793,3857.0
2017-06-14 12:25:00,119.64,119.77,119.64,119.77,3015.0,110.9793,111.0999,110.9793,111.0999,3015.0
2017-06-14 12:30:00,119.79,119.89,119.76,119.84,3535.0,111.1185,111.2112,111.0906,111.1648,3535.0
2017-06-14 12:35:00,119.88,119.93,119.86,119.92,3375.0,111.2019,111.2483,111.1834,111.239,3375.0
2017-06-14 12:40:00,119.96,120.1,119.95,120.07,14039.0,111.2762,111.406,111.2669,111.3782,14039.0
2017-06-14 12:45:00,120.03,120.04,119.92,120.02,4911.0,111.3411,111.3504,111.239,111.3318,4911.0
2017-06-14 12:50:00,120.01,120.02,119.98,120.02,4807.0,111.3225,111.3318,111.2947,111.3318,4807.0
2017-06-14 12:55:00,120.06,120.11,120.05,120.11,3200.0,111.3689,111.4153,111.3596,111.4153,3200.0
2017-06-14 13:00:00,120.11,120.16,120.1,120.14,4878.0,111.4153,111.4617,111.406,111.4431,4878.0
2017-06-14 13:05:00,120.11,120.16,120.07,120.13,2387.0,111.4153,111.4617,111.3782,111.4338,2387.0
2017-06-14 13:10:00,120.1,120.1,120.07,120.07,1740.0,111.406,111.406,111.3782,111.3782,1740.0
2017-06-14 13:15:00,120.09,120.14,120.06,120.14,3885.0,111.3967,111.4431,111.3689,111.4431,3885.0
2017-06-14 13:20:00,120.15,120.23,120.13,120.22,2600.0,111.4524,111.5266,111.4338,111.5173,2600.0
2017-06-14 13:25:00,120.21,120.29,120.2,120.28,7031.0,111.5081,111.5823,111.4988,111.573,7031.0
2017-06-14 13:30:00,120.28,120.3,120.21,120.28,4100.0,111.573,111.5915,111.5081,111.573,4100.0
2017-06-14 13:35:00,120.26,120.27,120.17,120.21,3654.0,111.5544,111.5637,111.471,111.5081,3654.0
2017-06-14 13:40:00,120.2,120.32,120.19,120.27,3928.0,111.4988,111.6101,111.4895,111.5637,3928.0
2017-06-14 13:45:00,120.25,120.31,120.25,120.31,900.0,111.5452,111.6008,111.5452,111.6008,900.0
2017-06-14 13:50:00,120.28,120.4,120.28,120.38,1100.0,111.573,111.6843,111.573,111.6658,1100.0
2017-06-14 13:55:00,120.4,120.47,120.38,120.46,4590.0,111.6843,111.7492,111.6658,111.74,4590.0
2017-06-14 14:00:00,120.46,120.72,120.31,120.71,13960.0,111.74,111.9811,111.6008,111.9719,13960.0
2017-06-14 14:05:00,120.71,120.82,120.59,120.71,9716.0,111.9719,112.0739,111.8605,111.9719,9716.0
2017-06-14 14:10:00,120.69,120.8,120.5,120.67,3899.0,111.9533,112.0553,111.7771,111.9348,3899.0
2017-06-14 14:15:00,120.68,120.72,120.51,120.65,8083.0,111.944,111.9811,111.7863,111.9162,8083.0
2017-06-14 14:20:00,120.6,120.69,120.46,120.62,7974.0,111.8698,111.9533,111.74,111.8884,7974.0
2017-06-14 14:25:00,120.61,120.63,120.57,120.61,2010.0,111.8791,111.8977,111.842,111.8791,2010.0
2017-06-14 14:30:00,120.55,120.65,120.45,120.64,5476.0,111.8234,111.9162,111.7307,111.9069,5476.0
2017-06-14 14:35:00,120.61,120.63,120.35,120.35,12592.0,111.8791,111.8977,111.6379,111.6379,12592.0
2017-06-14 14:40:00,120.35,120.38,119.94,119.95,11565.0,111.6379,111.6658,111.2576,111.2669,11565.0
2017-06-14 14:45:00,119.99,120.09,119.89,119.99,7711.0,111.304,111.3967,111.2112,111.304,7711.0
2017-06-14 14:50:00,119.98,120.03,119.95,119.95,1558.0,111.2947,111.3411,111.2669,111.2669,1558.0
2017-06-14 14:55:00,119.9,120.03,119.88,120.01,4800.0,111.2205,111.3411,111.2019,111.3225,4800.0
2017-06-14 15:00:00,120.0,120.0,119.93,119.97,2217.0,111.3133,111.3133,111.2483,111.2854,2217.0
2017-06-14 15:05:00,119.98,120.01,119.88,119.88,6085.0,111.2947,111.3225,111.2019,111.2019,6085.0
2017-06-14 15:10:00,119.85,119.86,119.58,119.58,2400.0,111.1741,111.1834,110.9237,110.9237,2400.0
2017-06-14 15:15:00,119.59,119.83,119.59,119.81,7288.0,110.9329,111.1556,110.9329,111.137,7288.0
2017-06-14 15:20:00,119.84,119.9,119.76,119.89,7947.0,111.1648,111.2205,111.0906,111.2112,7947.0
2017-06-14 15:25:00,119.86,119.89,119.78,119.87,3909.0,111.1834,111.2112,111.1092,111.1927,3909.0
2017-06-14 15:30:00,119.86,119.91,119.8,119.91,9683.0,111.1834,111.2298,111.1277,111.2298,9683.0
2017-06-14 15:35:00,119.93,120.1,119.91,120.1,7739.0,111.2483,111.406,111.2298,111.406,7739.0
2017-06-14 15:40:00,120.1,120.1,120.01,120.02,8229.0,111.406,111.406,111.3225,111.3318,8229.0
2017-06-14 15:45:00,120.03,120.04,119.96,120.01,16492.0,111.3411,111.3504,111.2762,111.3225,16492.0
2017-06-14 15:50:00,120.01,120.09,119.92,120.06,22608.0,111.3225,111.3967,111.239,111.3689,22608.0
2017-06-14 15:55:00,120.04,120.06,119.95,120.03,30337.0,111.3504,111.3689,111.2669,111.3411,30337.0
2017-06-15 09:30:00,119.49,119.74,119.21,119.74,8060.0,110.8402,111.0721,110.5804,111.0721,8060.0
2017-06-15 09:35:00,119.44,119.63,119.44,119.59,1900.0,110.7938,110.97,110.7938,110.9329,1900.0
2017-06-15 09:40:00,119.73,119.88,119.36,119.6,7750.0,111.0628,111.2019,110.7196,110.9422,7750.0
2017-06-15 09:45:00,119.63,119.63,119.52,119.58,1903.0,110.97,110.97,110.868,110.9237,1903.0
2017-06-15 09:50:00,119.68,119.76,119.54,119.63,2195.0,111.0164,111.0906,110.8866,110.97,2195.0
2017-06-15 09:55:00,119.62,119.9,119.62,119.9,1400.0,110.9608,111.2205,110.9608,111.2205,1400.0
2017-06-15 10:00:00,119.83,119.87,119.71,119.71,1717.0,111.1556,111.1927,111.0443,111.0443,1717.0
2017-06-15 10:05:00,119.65,119.65,119.49,119.58,3500.0,110.9886,110.9886,110.8402,110.9237,3500.0
2017-06-15 10:10:00,119.59,119.6,119.42,119.47,3044.0,110.9329,110.9422,110.7752,110.8216,3044.0
2017-06-15 10:15:00,119.48,119.55,119.43,119.46,13443.0,110.8309,110.8958,110.7845,110.8123,13443.0
2017-06-15 10:20:00,119.42,119.48,119.42,119.46,2480.0,110.7752,110.8309,110.7752,110.8123,2480.0
2017-06-15 10:25:00,119.49,119.6,119.48,119.6,1255.0,110.8402,110.9422,110.8309,110.9422,1255.0
2017-06-15 10:30:00,119.57,119.67,119.34,119.46,4703.0,110.9144,111.0071,110.701,110.8123,4703.0
2017-06-15 10:35:00,119.47,119.69,119.47,119.67,1700.0,110.8216,111.0257,110.8216,111.0071,1700.0
2017-06-15 10:40:00,119.64,119.66,119.64,119.66,300.0,110.9793,110.9979,110.9793,110.9979,300.0
2017-06-15 10:45:00,119.53,119.64,119.53,119.64,1815.0,110.8773,110.9793,110.8773,110.9793,1815.0
2017-06-15 10:50:00,119.62,119.62,119.48,119.48,600.0,110.9608,110.9608,110.8309,110.8309,600.0
2017-06-15 10:55:00,119.57,119.78,119.57,119.74,1360.0,110.9144,111.1092,110.9144,111.0721,1360.0
2017-06-15 11:00:00,119.76,119.92,119.76,119.92,4647.0,111.0906,111.239,111.0906,111.239,4647.0
2017-06-15 11:05:00,119.93,119.98,119.8,119.98,10800.0,111.2483,111.2947,111.1277,111.2947,10800.0
2017-06-15 11:10:00,119.97,120.07,119.96,120.06,2949.0,111.2854,111.3782,111.2762,111.3689,2949.0
2017-06-15 11:15:00,120.06,120.16,120.05,120.05,2042.0,111.3689,111.4617,111.3596,111.3596,2042.0
2017-06-15 11:20:00,120.1,120.25,120.09,120.12,6814.0,111.406,111.5452,111.3967,111.4246,6814.0
2017-06-15 11:25:00,120.03,120.13,119.93,120.12,5800.0,111.3411,111.4338,111.2483,111.4246,5800.0
2017-06-15 11:30:00,120.2,120.26,120.15,120.26,2176.0,111.4988,111.5544,111.4524,111.5544,2176.0
2017-06-15 11:35:00,120.21,120.24,120.17,120.17,1850.0,111.5081,111.5359,111.471,111.471,1850.0
2017-06-15 11:40:00,120.2,120.21,120.11,120.15,5051.0,111.4988,111.5081,111.4153,111.4524,5051.0
2017-06-15 11:45:00,120.14,120.19,120.08,120.19,3100.0,111.4431,111.4895,111.3875,111.4895,3100.0
2017-06-15 11:50:00,120.12,120.21,120.12,120.2,1500.0,111.4246,111.5081,111.4246,111.4988,1500.0
2017-06-15 11:55:00,120.23,120.26,120.13,120.15,1662.0,111.5266,111.5544,111.4338,111.4524,1662.0
2017-06-15 12:00:00,120.14,120.17,120.05,120.05,1006.0,111.4431,111.471,111.3596,111.3596,1006.0
2017-06-15 12:05:00,120.03,120.03,119.89,119.91,3876.0,111.3411,111.3411,111.2112,111.2298,3876.0
2017-06-15 12:10:00,119.87,119.97,119.84,119.89,2350.0,111.1927,111.2854,111.1648,111.2112,2350.0
2017-06-15 12:15:00,119.94,120.04,119.94,120.04,3350.0,111.2576,111.3504,111.2576,111.3504,3350.0
2017-06-15 12:20:00,119.98,120.02,119.91,120.0,2011.0,111.2947,111.3318,111.2298,111.3133,2011.0
2017-06-15 12:25:00,119.95,120.03,119.89,120.02,11111.0,111.2669,111.3411,111.2112,111.3318,11111.0
2017-06-15 12:30:00,119.98,120.15,119.98,120.15,1230.0,111.2947,111.4524,111.2947,111.4524,1230.0
2017-06-15 12:35:00,120.15,120.18,120.15,120.16,982.0,111.4524,111.4802,111.4524,111.4617,982.0
2017-06-15 12:40:00,120.14,120.31,120.06,120.31,2780.0,111.4431,111.6008,111.3689,111.6008,2780.0
2017-06-15 12:45:00,120.31,120.37,120.23,120.25,2569.0,111.6008,111.6565,111.5266,111.5452,2569.0
2017-06-15 12:50:00,120.3,120.35,120.27,120.35,500.0,111.5915,111.6379,111.5637,111.6379,500.0
2017-06-15 12:55:00,120.3,120.35,120.27,120.32,1400.0,111.5915,111.6379,111.5637,111.6101,1400.0
2017-06-15 13:00:00,120.36,120.36,120.33,120.34,500.0,111.6472,111.6472,111.6194,111.6286,500.0
2017-06-15 13:05:00,120.35,120.37,120.32,120.33,1400.0,111.6379,111.6565,111.6101,111.6194,1400.0
2017-06-15 13:10:00,120.33,120.44,120.32,120.44,4509.0,111.6194,111.7214,111.6101,111.7214,4509.0
2017-06-15 13:15:00,120.51,120.52,120.42,120.42,1375.0,111.7863,111.7956,111.7029,111.7029,1375.0
2017-06-15 13:20:00,120.46,120.46,120.38,120.41,800.0,111.74,111.74,111.6658,111.6936,800.0
2017-06-15 13:25:00,120.37,120.42,120.35,120.4,1400.0,111.6565,111.7029,111.6379,111.6843,1400.0
2017-06-15 13:30:00,120.35,120.48,120.35,120.48,1550.0,111.6379,111.7585,111.6379,111.7585,1550.0
2017-06-15 13:35:00,120.44,120.44,120.42,120.42,300.0,111.7214,111.7214,111.7029,111.7029,300.0
2017-06-15 13:40:00,120.45,120.47,120.39,120.42,1699.0,111.7307,111.7492,111.675,111.7029,1699.0
2017-06-15 13:45:00,120.42,120.42,120.35,120.4,1233.0,111.7029,111.7029,111.6379,111.6843,1233.0
2017-06-15 13:50:00,120.43,120.43,120.36,120.38,1425.0,111.7121,111.7121,111.6472,111.6658,1425.0
2017-06-15 13:55:00,120.38,120.38,120.33,120.36,1647.0,111.6658,111.6658,111.6194,111.6472,1647.0
2017-06-15 14:00:00,120.35,120.41,120.35,120.41,1100.0,111.6379,111.6936,111.6379,111.6936,1100.0
2017-06-15 14:05:00,120.42,120.49,120.37,120.46,4030.0,111.7029,111.7678,111.6565,111.74,4030.0
2017-06-15 14:10:00,120.43,120.55,120.42,120.55,2019.0,111.7121,111.8234,111.7029,111.8234,2019.0
2017-06-15 14:15:00,120.52,120.54,120.5,120.53,2976.0,111.7956,111.8142,111.7771,111.8049,2976.0
2017-06-15 14:20:00,120.53,120.65,120.53,120.61,4507.0,111.8049,111.9162,111.8049,111.8791,4507.0
2017-06-15 14:25:00,120.65,120.71,120.63,120.63,2900.0,111.9162,111.9719,111.8977,111.8977,2900.0
2017-06-15 14:30:00,120.6,120.69,120.57,120.64,4559.0,111.8698,111.9533,111.842,111.9069,4559.0
2017-06-15 14:35:00,120.63,120.65,120.6,120.61,4525.0,111.8977,111.9162,111.8698,111.8791,4525.0
2017-06-15 14:40:00,120.61,120.66,120.6,120.65,2700.0,111.8791,111.9255,111.8698,111.9162,2700.0
2017-06-15 14:45:00,120.65,120.85,120.64,120.79,10921.0,111.9162,112.1017,111.9069,112.0461,10921.0
2017-06-15 14:50:00,120.8,120.89,120.78,120.78,2364.0,112.0553,112.1388,112.0368,112.0368,2364.0
2017-06-15 14:55:00,120.77,120.78,120.75,120.78,3716.0,112.0275,112.0368,112.009,112.0368,3716.0
2017-06-15 15:00:00,120.78,120.99,120.77,120.98,10838.0,112.0368,112.2316,112.0275,112.2223,10838.0
2017-06-15 15:05:00,121.0,121.0,120.86,120.97,4625.0,112.2409,112.2409,112.111,112.213,4625.0
2017-06-15 15:10:00,120.94,120.97,120.92,120.94,5186.0,112.1852,112.213,112.1667,112.1852,5186.0
2017-06-15 15:15:00,120.95,121.02,120.89,120.91,4487.0,112.1945,112.2594,112.1388,112.1574,4487.0
2017-06-15 15:20:00,120.9,120.95,120.89,120.89,4089.0,112.1481,112.1945,112.1388,112.1388,4089.0
2017-06-15 15:25:00,120.88,120.88,120.81,120.83,3639.0,112.1296,112.1296,112.0646,112.0832,3639.0
2017-06-15 15:30:00,120.82,120.86,120.81,120.83,4608.0,112.0739,112.111,112.0646,112.0832,4608.0
2017-06-15 15:35:00,120.82,120.82,120.7,120.7,7785.0,112.0739,112.0739,111.9626,111.9626,7785.0
2017-06-15 15:40:00,120.69,120.87,120.69,120.87,15121.0,111.9533,112.1203,111.9533,112.1203,15121.0
2017-06-15 15:45:00,120.86,120.86,120.81,120.84,16083.0,112.111,112.111,112.0646,112.0925,16083.0
2017-06-15 15:50:00,120.84,120.93,120.81,120.9,22430.0,112.0925,112.1759,112.0646,112.1481,22430.0
2017-06-15 15:55:00,120.89,121.12,120.88,121.08,45838.0,112.1388,112.3522,112.1296,112.3151,45838.0
2017-06-16 09:30:00,121.32,121.76,121.13,121.5,111213.0,112.5377,112.9459,112.3615,112.7047,111213.0
2017-06-16 09:35:00,121.55,121.71,121.39,121.71,8122.0,112.7511,112.8995,112.6026,112.8995,8122.0
2017-06-16 09:40:00,121.7,121.98,121.5,121.5,12221.0,112.8902,113.1499,112.7047,112.7047,12221.0
2017-06-16 09:45:00,121.52,121.52,121.33,121.45,4530.0,112.7232,112.7232,112.547,112.6583,4530.0
2017-06-16 09:50:00,121.46,121.82,121.46,121.82,7424.0,112.6676,113.0015,112.6676,113.0015,7424.0
2017-06-16 09:55:00,121.81,121.91,121.67,121.91,10205.0,112.9922,113.085,112.8624,113.085,10205.0
2017-06-16 10:00:00,121.96,122.03,121.76,122.03,10109.0,113.1314,113.1963,112.9459,113.1963,10109.0
2017-06-16 10:05:00,122.03,122.3,121.99,122.3,5807.0,113.1963,113.4468,113.1592,113.4468,5807.0
2017-06-16 10:10:00,122.34,122.35,122.12,122.21,11031.0,113.4839,113.4931,113.2798,113.3633,11031.0
2017-06-16 10:15:00,122.19,122.25,122.09,122.15,6535.0,113.3447,113.4004,113.252,113.3076,6535.0
2017-06-16 10:20:00,122.14,122.18,122.07,122.1,8100.0,113.2983,113.3354,113.2334,113.2612,8100.0
2017-06-16 10:25:00,122.17,122.18,122.03,122.08,6200.0,113.3262,113.3354,113.1963,113.2427,6200.0
2017-06-16 10:30:00,122.03,122.2,122.03,122.2,10899.0,113.1963,113.354,113.1963,113.354,10899.0
2017-06-16 10:35:00,122.2,122.42,122.18,122.42,12874.0,113.354,113.5581,113.3354,113.5581,12874.0
2017-06-16 10:40:00,122.35,122.54,122.35,122.5,4240.0,113.4931,113.6694,113.4931,113.6323,4240.0
2017-06-16 10:45:00,122.5,122.53,122.19,122.24,6722.0,113.6323,113.6601,113.3447,113.3911,6722.0
2017-06-16 10:50:00,122.19,122.19,121.77,121.82,3934.0,113.3447,113.3447,112.9551,113.0015,3934.0
2017-06-16 10:55:00,121.77,121.94,121.77,121.87,3100.0,112.9551,113.1128,112.9551,113.0479,3100.0
2017-06-16 11:00:00,121.92,121.92,121.62,121.74,4910.0,113.0943,113.0943,112.816,112.9273,4910.0
2017-06-16 11:05:00,121.74,121.74,121.47,121.49,3531.0,112.9273,112.9273,112.6768,112.6954,3531.0
2017-06-16 11:10:00,121.49,121.53,121.47,121.51,2244.0,112.6954,112.7325,112.6768,112.714,2244.0
2017-06-16 11:15:00,121.48,121.51,121.47,121.49,1543.0,112.6861,112.714,112.6768,112.6954,1543.0
2017-06-16 11:20:00,121.52,121.55,121.51,121.51,2200.0,112.7232,112.7511,112.714,112.714,2200.0
2017-06-16 11:25:00,121.48,121.51,121.47,121.51,1160.0,112.6861,112.714,112.6768,112.714,1160.0
2017-06-16 11:30:00,121.52,121.71,121.52,121.71,4100.0,112.7232,112.8995,112.7232,112.8995,4100.0
2017-06-16 11:35:00,121.7,121.7,121.63,121.64,2100.0,112.8902,112.8902,112.8253,112.8345,2100.0
2017-06-16 11:40:00,121.68,121.68,121.53,121.59,3240.0,112.8716,112.8716,112.7325,112.7882,3240.0
2017-06-16 11:45:00,121.6,121.6,121.48,121.52,2100.0,112.7974,112.7974,112.6861,112.7232,2100.0
2017-06-16 11:50:00,121.56,121.58,121.56,121.58,400.0,112.7603,112.7789,112.7603,112.7789,400.0
2017-06-16 11:55:00,121.59,121.61,121.57,121.59,2025.0,112.7882,112.8067,112.7696,112.7882,2025.0
2017-06-16 12:00:00,121.58,121.59,121.58,121.59,200.0,112.7789,112.7882,112.7789,112.7882,200.0
2017-06-16 12:05:00,121.59,121.62,121.53,121.56,3650.0,112.7882,112.816,112.7325,112.7603,3650.0
2017-06-16 12:10:00,121.55,121.55,121.49,121.49,1039.0,112.7511,112.7511,112.6954,112.6954,1039.0
2017-06-16 12:15:00,121.49,121.5,121.48,121.49,1000.0,112.6954,112.7047,112.6861,112.6954,1000.0
2017-06-16 12:20:00,121.51,121.65,121.51,121.65,3800.0,112.714,112.8438,112.714,112.8438,3800.0
2017-06-16 12:25:00,121.64,121.66,121.62,121.63,1718.0,112.8345,112.8531,112.816,112.8253,1718.0
2017-06-16 12:30:00,121.6,121.6,121.52,121.53,2000.0,112.7974,112.7974,112.7232,112.7325,2000.0
2017-06-16 12:35:00,121.53,121.65,121.51,121.62,6749.0,112.7325,112.8438,112.714,112.816,6749.0
2017-06-16 12:40:00,121.63,121.64,121.58,121.58,1300.0,112.8253,112.8345,112.7789,112.7789,1300.0
2017-06-16 12:45:00,121.62,121.67,121.62,121.67,2300.0,112.816,112.8624,112.816,112.8624,2300.0
2017-06-16 12:50:00,121.68,121.75,121.68,121.75,2408.0,112.8716,112.9366,112.8716,112.9366,2408.0
2017-06-16 12:55:00,121.72,121.72,121.64,121.66,5209.0,112.9087,112.9087,112.8345,112.8531,5209.0
2017-06-16 13:00:00,121.64,121.65,121.61,121.61,700.0,112.8345,112.8438,112.8067,112.8067,700.0
2017-06-16 13:05:00,121.66,121.67,121.66,121.67,1103.0,112.8531,112.8624,112.8531,112.8624,1103.0
2017-06-16 13:10:00,121.67,121.67,121.57,121.57,2700.0,112.8624,112.8624,112.7696,112.7696,2700.0
2017-06-16 13:15:00,121.55,121.57,121.5,121.56,4108.0,112.7511,112.7696,112.7047,112.7603,4108.0
2017-06-16 13:20:00,121.56,121.6,121.55,121.56,3584.0,112.7603,112.7974,112.7511,112.7603,3584.0
2017-06-16 13:25:00,121.57,121.57,121.53,121.57,1000.0,112.7696,112.7696,112.7325,112.7696,1000.0
2017-06-16 13:30:00,121.57,121.63,121.52,121.63,4584.0,112.7696,112.8253,112.7232,112.8253,4584.0
2017-06-16 13:35:00,121.64,121.67,121.64,121.66,1704.0,112.8345,112.8624,112.8345,112.8531,1704.0
2017-06-16 13:40:00,121.66,121.66,121.63,121.65,1385.0,112.8531,112.8531,112.8253,112.8438,1385.0
2017-06-16 13:45:00,121.64,121.7,121.64,121.69,4925.0,112.8345,112.8902,112.8345,112.8809,4925.0
2017-06-16 13:50:00,121.67,121.68,121.6,121.61,4967.0,112.8624,112.8716,112.7974,112.8067,4967.0
2017-06-16 13:55:00,121.61,121.68,121.6,121.65,2863.0,112.8067,112.8716,112.7974,112.8438,2863.0
2017-06-16 14:00:00,121.67,121.67,121.61,121.65,3495.0,112.8624,112.8624,112.8067,112.8438,3495.0
2017-06-16 14:05:00,121.64,121.77,121.63,121.76,7700.0,112.8345,112.9551,112.8253,112.9459,7700.0
2017-06-16 14:10:00,121.75,121.96,121.75,121.94,6764.0,112.9366,113.1314,112.9366,113.1128,6764.0
2017-06-16 14:15:00,121.89,121.91,121.82,121.86,3700.0,113.0664,113.085,113.0015,113.0386,3700.0
2017-06-16 14:20:00,121.87,121.94,121.86,121.87,4075.0,113.0479,113.1128,113.0386,113.0479,4075.0
2017-06-16 14:25:00,121.9,121.9,121.85,121.88,2431.0,113.0757,113.0757,113.0293,113.0572,2431.0
2017-06-16 14:30:00,121.87,121.9,121.84,121.89,3174.0,113.0479,113.0757,113.0201,113.0664,3174.0
2017-06-16 14:35:00,121.92,121.92,121.82,121.86,1800.0,113.0943,113.0943,113.0015,113.0386,1800.0
2017-06-16 14:40:00,121.81,121.82,121.77,121.8,1000.0,112.9922,113.0015,112.9551,112.983,1000.0
2017-06-16 14:45:00,121.78,121.82,121.75,121.81,3400.0,112.9644,113.0015,112.9366,112.9922,3400.0
2017-06-16 14:50:00,121.79,121.92,121.79,121.88,7001.0,112.9737,113.0943,112.9737,113.0572,7001.0
2017-06-16 14:55:00,121.85,121.92,121.85,121.88,3224.0,113.0293,113.0943,113.0293,113.0572,3224.0
2017-06-16 15:00:00,121.87,121.95,121.85,121.88,5435.0,113.0479,113.1221,113.0293,113.0572,5435.0
2017-06-16 15:05:00,121.89,121.92,121.87,121.87,5607.0,113.0664,113.0943,113.0479,113.0479,5607.0
2017-06-16 15:10:00,121.87,121.87,121.78,121.87,5257.0,113.0479,113.0479,112.9644,113.0479,5257.0
2017-06-16 15:15:00,121.86,121.92,121.82,121.91,7504.0,113.0386,113.0943,113.0015,113.085,7504.0
2017-06-16 15:20:00,121.92,121.99,121.9,121.91,9465.0,113.0943,113.1592,113.0757,113.085,9465.0
2017-06-16 15:25:00,121.91,121.99,121.88,121.99,14912.0,113.085,113.1592,113.0572,113.1592,14912.0
2017-06-16 15:30:00,121.98,122.13,121.96,122.06,17402.0,113.1499,113.2891,113.1314,113.2241,17402.0
2017-06-16 15:35:00,122.07,122.1,122.02,122.08,18096.0,113.2334,113.2612,113.187,113.2427,18096.0
2017-06-16 15:40:00,122.08,122.18,122.08,122.18,13846.0,113.2427,113.3354,113.2427,113.3354,13846.0
2017-06-16 15:45:00,122.19,122.25,122.02,122.05,22288.0,113.3447,113.4004,113.187,113.2149,22288.0
2017-06-16 15:50:00,122.05,122.18,122.05,122.15,28730.0,113.2149,113.3354,113.2149,113.3076,28730.0
2017-06-16 15:55:00,122.16,122.28,122.16,122.23,98094.0,113.3169,113.4282,113.3169,113.3818,98094.0
2017-06-19 09:30:00,122.32,122.89,122.01,122.11,33292.0,113.4653,113.9941,113.1778,113.2705,33292.0
2017-06-19 09:35:00,122.17,122.2,121.26,121.81,34453.0,113.3262,113.354,112.482,112.9922,34453.0
2017-06-19 09:40:00,121.79,121.98,121.74,121.79,5407.0,112.9737,113.1499,112.9273,112.9737,5407.0
2017-06-19 09:45:00,121.77,122.15,121.77,122.12,7054.0,112.9551,113.3076,112.9551,113.2798,7054.0
2017-06-19 09:50:00,122.06,122.06,121.93,121.93,5044.0,113.2241,113.2241,113.1035,113.1035,5044.0
2017-06-19 09:55:00,121.95,122.2,121.93,122.2,4965.0,113.1221,113.354,113.1035,113.354,4965.0
2017-06-19 10:00:00,122.16,122.44,122.12,122.44,6285.0,113.3169,113.5766,113.2798,113.5766,6285.0
2017-06-19 10:05:00,122.4,122.61,122.36,122.61,8513.0,113.5395,113.7343,113.5024,113.7343,8513.0
2017-06-19 10:10:00,122.56,122.71,122.53,122.63,12856.0,113.6879,113.8271,113.6601,113.7529,12856.0
2017-06-19 10:15:00,122.62,122.62,122.52,122.57,7398.0,113.7436,113.7436,113.6508,113.6972,7398.0
2017-06-19 10:20:00,122.55,122.65,122.44,122.65,6509.0,113.6787,113.7714,113.5766,113.7714,6509.0
2017-06-19 10:25:00,122.64,122.79,122.63,122.79,7535.0,113.7622,113.9013,113.7529,113.9013,7535.0
2017-06-19 10:30:00,122.8,122.99,122.79,122.8,7655.0,113.9106,114.0868,113.9013,113.9106,7655.0
2017-06-19 10:35:00,122.78,122.8,122.49,122.53,5809.0,113.892,113.9106,113.623,113.6601,5809.0
2017-06-19 10:40:00,122.5,122.53,122.13,122.16,4708.0,113.6323,113.6601,113.2891,113.3169,4708.0
2017-06-19 10:45:00,122.17,122.41,122.16,122.41,7233.0,113.3262,113.5488,113.3169,113.5488,7233.0
2017-06-19 10:50:00,122.43,122.43,122.26,122.35,10479.0,113.5674,113.5674,113.4097,113.4931,10479.0
2017-06-19 10:55:00,122.37,122.46,122.37,122.43,5031.0,113.5117,113.5952,113.5117,113.5674,5031.0
2017-06-19 11:00:00,122.45,122.49,122.24,122.24,6100.0,113.5859,113.623,113.3911,113.3911,6100.0
2017-06-19 11:05:00,122.22,122.32,122.18,122.29,8193.0,113.3726,113.4653,113.3354,113.4375,8193.0
2017-06-19 11:10:00,122.31,122.32,122.21,122.25,5160.0,113.456,113.4653,113.3633,113.4004,5160.0
2017-06-19 11:15:00,122.27,122.34,122.23,122.24,5033.0,113.4189,113.4839,113.3818,113.3911,5033.0
2017-06-19 11:20:00,122.24,122.26,122.16,122.26,5729.0,113.3911,113.4097,113.3169,113.4097,5729.0
2017-06-19 11:25:00,122.24,122.27,122.21,122.24,7373.0,113.3911,113.4189,113.3633,113.3911,7373.0
2017-06-19 11:30:00,122.25,122.43,122.25,122.43,5125.0,113.4004,113.5674,113.4004,113.5674,5125.0
2017-06-19 11:35:00,122.38,122.48,122.38,122.48,2427.0,113.521,113.6137,113.521,113.6137,2427.0
2017-06-19 11:40:00,122.44,122.45,122.32,122.43,8304.0,113.5766,113.5859,113.4653,113.5674,8304.0
2017-06-19 11:45:00,122.43,122.52,122.4,122.52,6480.0,113.5674,113.6508,113.5395,113.6508,6480.0
2017-06-19 11:50:00,122.51,122.53,122.47,122.49,4331.0,113.6416,113.6601,113.6045,113.623,4331.0
2017-06-19 11:55:00,122.49,122.55,122.46,122.47,5431.0,113.623,113.6787,113.5952,113.6045,5431.0
2017-06-19 12:00:00,122.48,122.56,122.47,122.51,4221.0,113.6137,113.6879,113.6045,113.6416,4221.0
2017-06-19 12:05:00,122.5,122.52,122.47,122.49,5299.0,113.6323,113.6508,113.6045,113.623,5299.0
2017-06-19 12:10:00,122.51,122.51,122.43,122.44,3462.0,113.6416,113.6416,113.5674,113.5766,3462.0
2017-06-19 12:15:00,122.44,122.45,122.34,122.36,5750.0,113.5766,113.5859,113.4839,113.5024,5750.0
2017-06-19 12:20:00,122.34,122.44,122.3,122.44,5400.0,113.4839,113.5766,113.4468,113.5766,5400.0
2017-06-19 12:25:00,122.43,122.44,122.4,122.44,3950.0,113.5674,113.5766,113.5395,113.5766,3950.0
2017-06-19 12:30:00,122.46,122.51,122.37,122.37,2750.0,113.5952,113.6416,113.5117,113.5117,2750.0
2017-06-19 12:35:00,122.39,122.4,122.32,122.32,4400.0,113.5302,113.5395,113.4653,113.4653,4400.0
2017-06-19 12:40:00,122.33,122.38,122.32,122.38,2300.0,113.4746,113.521,113.4653,113.521,2300.0
2017-06-19 12:45:00,122.4,122.49,122.4,122.48,5750.0,113.5395,113.623,113.5395,113.6137,5750.0
2017-06-19 12:50:00,122.49,122.51,122.39,122.4,5150.0,113.623,113.6416,113.5302,113.5395,5150.0
2017-06-19 12:55:00,122.41,122.42,122.39,122.41,2379.0,113.5488,113.5581,113.5302,113.5488,2379.0
2017-06-19 13:00:00,122.38,122.38,122.33,122.38,5550.0,113.521,113.521,113.4746,113.521,5550.0
2017-06-19 13:05:00,122.37,122.37,122.35,122.35,2734.0,113.5117,113.5117,113.4931,113.4931,2734.0
2017-06-19 13:10:00,122.37,122.4,122.29,122.35,7787.0,113.5117,113.5395,113.4375,113.4931,7787.0
2017-06-19 13:15:00,122.35,122.42,122.35,122.41,3046.0,113.4931,113.5581,113.4931,113.5488,3046.0
2017-06-19 13:20:00,122.4,122.41,122.39,122.39,3550.0,113.5395,113.5488,113.5302,113.5302,3550.0
2017-06-19 13:25:00,122.4,122.42,122.37,122.4,4681.0,113.5395,113.5581,113.5117,113.5395,4681.0
2017-06-19 13:30:00,122.39,122.43,122.38,122.42,3340.0,113.5302,113.5674,113.521,113.5581,3340.0
2017-06-19 13:35:00,122.42,122.44,122.38,122.39,6014.0,113.5581,113.5766,113.521,113.5302,6014.0
2017-06-19 13:40:00,122.39,122.44,122.38,122.43,5890.0,113.5302,113.5766,113.521,113.5674,5890.0
2017-06-19 13:45:00,122.4,122.45,122.37,122.39,5575.0,113.5395,113.5859,113.5117,113.5302,5575.0
2017-06-19 13:50:00,122.41,122.46,122.39,122.39,4723.0,113.5488,113.5952,113.5302,113.5302,4723.0
2017-06-19 13:55:00,122.39,122.43,122.39,122.39,4923.0,113.5302,113.5674,113.5302,113.5302,4923.0
2017-06-19 14:00:00,122.37,122.41,122.33,122.33,8168.0,113.5117,113.5488,113.4746,113.4746,8168.0
2017-06-19 14:05:00,122.34,122.34,122.16,122.19,3517.0,113.4839,113.4839,113.3169,113.3447,3517.0
2017-06-19 14:10:00,122.18,122.26,122.12,122.13,8713.0,113.3354,113.4097,113.2798,113.2891,8713.0
2017-06-19 14:15:00,122.15,122.23,122.12,122.23,7345.0,113.3076,113.3818,113.2798,113.3818,7345.0
2017-06-19 14:20:00,122.22,122.26,122.18,122.2,4419.0,113.3726,113.4097,113.3354,113.354,4419.0
2017-06-19 14:25:00,122.21,122.26,122.15,122.24,9464.0,113.3633,113.4097,113.3076,113.3911,9464.0
2017-06-19 14:30:00,122.24,122.26,122.16,122.18,5398.0,113.3911,113.4097,113.3169,113.3354,5398.0
2017-06-19 14:35:00,122.18,122.18,122.05,122.09,6956.0,113.3354,113.3354,113.2149,113.252,6956.0
2017-06-19 14:40:00,122.1,122.14,122.08,122.11,4821.0,113.2612,113.2983,113.2427,113.2705,4821.0
2017-06-19 14:45:00,122.12,122.19,122.08,122.09,8809.0,113.2798,113.3447,113.2427,113.252,8809.0
2017-06-19 14:50:00,122.07,122.14,122.05,122.06,7000.0,113.2334,113.2983,113.2149,113.2241,7000.0
2017-06-19 14:55:00,122.02,122.07,122.01,122.05,5227.0,113.187,113.2334,113.1778,113.2149,5227.0
2017-06-19 15:00:00,122.06,122.14,122.03,122.13,8129.0,113.2241,113.2983,113.1963,113.2891,8129.0
2017-06-19 15:05:00,122.14,122.16,122.13,122.16,2400.0,113.2983,113.3169,113.2891,113.3169,2400.0
2017-06-19 15:10:00,122.13,122.13,122.06,122.12,8340.0,113.2891,113.2891,113.2241,113.2798,8340.0
2017-06-19 15:15:00,122.1,122.12,122.08,122.09,6205.0,113.2612,113.2798,113.2427,113.252,6205.0
2017-06-19 15:20:00,122.09,122.11,122.06,122.1,7037.0,113.252,113.2705,113.2241,113.2612,7037.0
2017-06-19 15:25:00,122.11,122.12,122.05,122.05,6329.0,113.2705,113.2798,113.2149,113.2149,6329.0
2017-06-19 15:30:00,122.05,122.05,121.97,121.97,10416.0,113.2149,113.2149,113.1407,113.1407,10416.0
2017-06-19 15:35:00,121.98,122.1,121.97,122.09,14204.0,113.1499,113.2612,113.1407,113.252,14204.0
2017-06-19 15:40:00,122.08,122.08,122.01,122.02,9580.0,113.2427,113.2427,113.1778,113.187,9580.0
2017-06-19 15:45:00,122.02,122.06,122.01,122.03,16951.0,113.187,113.2241,113.1778,113.1963,16951.0
2017-06-19 15:50:00,122.04,122.11,122.02,122.06,21335.0,113.2056,113.2705,113.187,113.2241,21335.0
2017-06-19 15:55:00,122.05,122.17,122.03,122.16,39679.0,113.2149,113.3262,113.1963,113.3169,39679.0
2017-06-20 09:30:00,122.12,122.29,121.99,122.27,4703.0,113.2798,113.4375,113.1592,113.4189,4703.0
2017-06-20 09:35:00,122.28,122.28,121.98,122.27,3123.0,113.4282,113.4282,113.1499,113.4189,3123.0
2017-06-20 09:40:00,122.26,122.3,122.23,122.23,1739.0,113.4097,113.4468,113.3818,113.3818,1739.0
2017-06-20 09:45:00,122.13,122.15,122.05,122.05,1100.0,113.2891,113.3076,113.2149,113.2149,1100.0
2017-06-20 09:50:00,122.08,122.21,122.08,122.14,3100.0,113.2427,113.3633,113.2427,113.2983,3100.0
2017-06-20 09:55:00,122.14,122.14,122.01,122.03,3280.0,113.2983,113.2983,113.1778,113.1963,3280.0
2017-06-20 10:00:00,122.02,122.28,121.98,122.28,14945.0,113.187,113.4282,113.1499,113.4282,14945.0
2017-06-20 10:05:00,122.2,122.42,122.2,122.37,3704.0,113.354,113.5581,113.354,113.5117,3704.0
2017-06-20 10:10:00,122.22,122.27,122.22,122.24,1058.0,113.3726,113.4189,113.3726,113.3911,1058.0
2017-06-20 10:15:00,122.26,122.48,122.23,122.42,6208.0,113.4097,113.6137,113.3818,113.5581,6208.0
2017-06-20 10:20:00,122.4,122.41,122.31,122.32,3750.0,113.5395,113.5488,113.456,113.4653,3750.0
2017-06-20 10:25:00,122.31,122.33,122.22,122.33,2787.0,113.456,113.4746,113.3726,113.4746,2787.0
2017-06-20 10:30:00,122.33,122.33,122.2,122.31,3500.0,113.4746,113.4746,113.354,113.456,3500.0
2017-06-20 10:35:00,122.3,122.3,122.22,122.27,2500.0,113.4468,113.4468,113.3726,113.4189,2500.0
2017-06-20 10:40:00,122.29,122.36,122.28,122.36,1400.0,113.4375,113.5024,113.4282,113.5024,1400.0
2017-06-20 10:45:00,122.44,122.5,122.43,122.43,4361.0,113.5766,113.6323,113.5674,113.5674,4361.0
2017-06-20 10:50:00,122.48,122.5,122.4,122.4,2300.0,113.6137,113.6323,113.5395,113.5395,2300.0
2017-06-20 10:55:00,122.36,122.38,122.22,122.37,3309.0,113.5024,113.521,113.3726,113.5117,3309.0
2017-06-20 11:00:00,122.36,122.36,122.27,122.28,2533.0,113.5024,113.5024,113.4189,113.4282,2533.0
2017-06-20 11:05:00,122.25,122.29,122.11,122.11,3267.0,113.4004,113.4375,113.2705,113.2705,3267.0
2017-06-20 11:10:00,122.1,122.1,121.9,121.9,3333.0,113.2612,113.2612,113.0757,113.0757,3333.0
2017-06-20 11:15:00,121.9,121.96,121.88,121.91,3208.0,113.0757,113.1314,113.0572,113.085,3208.0
2017-06-20 11:20:00,121.91,121.91,121.8,121.8,2200.0,113.085,113.085,112.983,112.983,2200.0
2017-06-20 11:25:00,121.81,121.81,121.67,121.75,6781.0,112.9922,112.9922,112.8624,112.9366,6781.0
2017-06-20 11:30:00,121.78,121.89,121.76,121.89,2298.0,112.9644,113.0664,112.9459,113.0664,2298.0
2017-06-20 11:35:00,121.86,121.86,121.82,121.82,1308.0,113.0386,113.0386,113.0015,113.0015,1308.0
2017-06-20 11:40:00,121.81,121.89,121.8,121.89,1300.0,112.9922,113.0664,112.983,113.0664,1300.0
2017-06-20 11:45:00,121.88,121.88,121.84,121.87,900.0,113.0572,113.0572,113.0201,113.0479,900.0
2017-06-20 11:50:00,121.91,121.91,121.78,121.79,2100.0,113.085,113.085,112.9644,112.9737,2100.0
2017-06-20 11:55:00,121.79,121.79,121.71,121.71,1400.0,112.9737,112.9737,112.8995,112.8995,1400.0
2017-06-20 12:00:00,121.68,121.68,121.57,121.59,1954.0,112.8716,112.8716,112.7696,112.7882,1954.0
2017-06-20 12:05:00,121.58,121.59,121.51,121.55,2261.0,112.7789,112.7882,112.714,112.7511,2261.0
2017-06-20 12:10:00,121.53,121.53,121.53,121.53,100.0,112.7325,112.7325,112.7325,112.7325,100.0
2017-06-20 12:15:00,121.52,121.53,121.47,121.47,4781.0,112.7232,112.7325,112.6768,112.6768,4781.0
2017-06-20 12:20:00,121.53,121.54,121.46,121.46,900.0,112.7325,112.7418,112.6676,112.6676,900.0
2017-06-20 12:25:00,121.42,121.45,121.36,121.41,6221.0,112.6305,112.6583,112.5748,112.6212,6221.0
2017-06-20 12:30:00,121.46,121.53,121.46,121.52,1399.0,112.6676,112.7325,112.6676,112.7232,1399.0
2017-06-20 12:35:00,121.5,121.52,121.49,121.51,645.0,112.7047,112.7232,112.6954,112.714,645.0
2017-06-20 12:40:00,121.54,121.55,121.48,121.48,2511.0,112.7418,112.7511,112.6861,112.6861,2511.0
2017-06-20 12:45:00,121.48,121.51,121.43,121.5,6739.0,112.6861,112.714,112.6397,112.7047,6739.0
2017-06-20 12:50:00,121.52,121.55,121.49,121.55,1656.0,112.7232,112.7511,112.6954,112.7511,1656.0
2017-06-20 12:55:00,121.58,121.74,121.57,121.69,4351.0,112.7789,112.9273,112.7696,112.8809,4351.0
2017-06-20 13:00:00,121.73,121.79,121.67,121.67,2508.0,112.918,112.9737,112.8624,112.8624,2508.0
2017-06-20 13:05:00,121.7,121.71,121.64,121.71,2100.0,112.8902,112.8995,112.8345,112.8995,2100.0
2017-06-20 13:10:00,121.71,121.71,121.68,121.69,400.0,112.8995,112.8995,112.8716,112.8809,400.0
2017-06-20 13:15:00,121.69,121.74,121.68,121.7,2305.0,112.8809,112.9273,112.8716,112.8902,2305.0
2017-06-20 13:20:00,121.71,121.75,121.67,121.75,1438.0,112.8995,112.9366,112.8624,112.9366,1438.0
2017-06-20 13:25:00,121.75,121.75,121.66,121.69,1400.0,112.9366,112.9366,112.8531,112.8809,1400.0
2017-06-20 13:30:00,121.71,121.72,121.69,121.69,1200.0,112.8995,112.9087,112.8809,112.8809,1200.0
2017-06-20 13:35:00,121.69,121.69,121.64,121.64,1000.0,112.8809,112.8809,112.8345,112.8345,1000.0
2017-06-20 13:40:00,121.66,121.67,121.58,121.61,1300.0,112.8531,112.8624,112.7789,112.8067,1300.0
2017-06-20 13:45:00,121.58,121.62,121.46,121.47,3298.0,112.7789,112.816,112.6676,112.6768,3298.0
2017-06-20 13:50:00,121.5,121.51,121.48,121.5,1250.0,112.7047,112.714,112.6861,112.7047,1250.0
2017-06-20 13:55:00,121.48,121.57,121.47,121.54,5330.0,112.6861,112.7696,112.6768,112.7418,5330.0
2017-06-20 14:00:00,121.58,121.58,121.52,121.52,1200.0,112.7789,112.7789,112.7232,112.7232,1200.0
2017-06-20 14:05:00,121.52,121.6,121.52,121.58,1700.0,112.7232,112.7974,112.7232,112.7789,1700.0
2017-06-20 14:10:00,121.57,121.66,121.56,121.66,3614.0,112.7696,112.8531,112.7603,112.8531,3614.0
2017-06-20 14:15:00,121.67,121.67,121.52,121.52,1306.0,112.8624,112.8624,112.7232,112.7232,1306.0
2017-06-20 14:20:00,121.49,121.5,121.41,121.43,2100.0,112.6954,112.7047,112.6212,112.6397,2100.0
2017-06-20 14:25:00,121.44,121.45,121.41,121.41,600.0,112.649,112.6583,112.6212,112.6212,600.0
2017-06-20 14:30:00,121.42,121.45,121.37,121.4,5200.0,112.6305,112.6583,112.5841,112.6119,5200.0
2017-06-20 14:35:00,121.4,121.4,121.27,121.36,4650.0,112.6119,112.6119,112.4913,112.5748,4650.0
2017-06-20 14:40:00,121.33,121.33,121.28,121.3,1401.0,112.547,112.547,112.5006,112.5192,1401.0
2017-06-20 14:45:00,121.29,121.35,121.28,121.28,3100.0,112.5099,112.5655,112.5006,112.5006,3100.0
2017-06-20 14:50:00,121.27,121.4,121.27,121.4,4414.0,112.4913,112.6119,112.4913,112.6119,4414.0
2017-06-20 14:55:00,121.4,121.41,121.34,121.35,1833.0,112.6119,112.6212,112.5563,112.5655,1833.0
2017-06-20 15:00:00,121.37,121.44,121.37,121.41,3306.0,112.5841,112.649,112.5841,112.6212,3306.0
2017-06-20 15:05:00,121.42,121.42,121.28,121.28,4200.0,112.6305,112.6305,112.5006,112.5006,4200.0
2017-06-20 15:10:00,121.25,121.4,121.23,121.4,7577.0,112.4728,112.6119,112.4542,112.6119,7577.0
2017-06-20 15:15:00,121.4,121.42,121.33,121.35,3909.0,112.6119,112.6305,112.547,112.5655,3909.0
2017-06-20 15:20:00,121.34,121.35,121.25,121.26,3120.0,112.5563,112.5655,112.4728,112.482,3120.0
2017-06-20 15:25:00,121.26,121.29,121.19,121.29,7219.0,112.482,112.5099,112.4171,112.5099,7219.0
2017-06-20 15:30:00,121.26,121.41,121.26,121.41,11709.0,112.482,112.6212,112.482,112.6212,11709.0
2017-06-20 15:35:00,121.41,121.47,121.34,121.47,7447.0,112.6212,112.6768,112.5563,112.6768,7447.0
2017-06-20 15:40:00,121.44,121.49,121.41,121.42,8364.0,112.649,112.6954,112.6212,112.6305,8364.0
2017-06-20 15:45:00,121.43,121.49,121.28,121.3,15213.0,112.6397,112.6954,112.5006,112.5192,15213.0
2017-06-20 15:50:00,121.28,121.4,121.28,121.3,10069.0,112.5006,112.6119,112.5006,112.5192,10069.0
2017-06-20 15:55:00,121.29,121.36,121.22,121.23,58181.0,112.5099,112.5748,112.4449,112.4542,58181.0
2017-06-21 09:30:00,121.25,121.25,120.83,120.9,8626.0,112.4728,112.4728,112.0832,112.1481,8626.0
2017-06-21 09:35:00,120.89,121.12,120.69,120.69,7648.0,112.1388,112.3522,111.9533,111.9533,7648.0
2017-06-21 09:40:00,120.66,120.89,120.25,120.42,10972.0,111.9255,112.1388,111.5452,111.7029,10972.0
2017-06-21 09:45:00,120.31,120.43,120.08,120.14,6111.0,111.6008,111.7121,111.3875,111.4431,6111.0
2017-06-21 09:50:00,120.08,120.17,119.88,119.89,6650.0,111.3875,111.471,111.2019,111.2112,6650.0
2017-06-21 09:55:00,119.89,120.06,119.84,120.03,5128.0,111.2112,111.3689,111.1648,111.3411,5128.0
2017-06-21 10:00:00,120.05,120.07,119.94,120.02,4101.0,111.3596,111.3782,111.2576,111.3318,4101.0
2017-06-21 10:05:00,119.96,120.03,119.85,119.9,3464.0,111.2762,111.3411,111.1741,111.2205,3464.0
2017-06-21 10:10:00,119.89,119.89,119.71,119.72,4790.0,111.2112,111.2112,111.0443,111.0535,4790.0
2017-06-21 10:15:00,119.71,119.88,119.55,119.66,6420.0,111.0443,111.2019,110.8958,110.9979,6420.0
2017-06-21 10:20:00,119.65,119.72,119.52,119.67,9693.0,110.9886,111.0535,110.868,111.0071,9693.0
2017-06-21 10:25:00,119.68,119.68,119.58,119.64,9915.0,111.0164,111.0164,110.9237,110.9793,9915.0
2017-06-21 10:30:00,119.6,119.66,119.38,119.42,9352.0,110.9422,110.9979,110.7381,110.7752,9352.0
2017-06-21 10:35:00,119.44,119.44,119.29,119.35,6359.0,110.7938,110.7938,110.6547,110.7103,6359.0
2017-06-21 10:40:00,119.36,119.51,119.34,119.47,8850.0,110.7196,110.8587,110.701,110.8216,8850.0
2017-06-21 10:45:00,119.47,119.52,119.37,119.37,6420.0,110.8216,110.868,110.7289,110.7289,6420.0
2017-06-21 10:50:00,119.39,119.42,119.33,119.37,5764.0,110.7474,110.7752,110.6918,110.7289,5764.0
2017-06-21 10:55:00,119.34,119.34,119.23,119.25,4710.0,110.701,110.701,110.599,110.6176,4710.0
2017-06-21 11:00:00,119.23,119.23,119.0,119.0,7575.0,110.599,110.599,110.3856,110.3856,7575.0
2017-06-21 11:05:00,119.01,119.08,118.96,119.07,10502.0,110.3949,110.4599,110.3485,110.4506,10502.0
2017-06-21 11:10:00,119.08,119.1,119.05,119.08,6466.0,110.4599,110.4784,110.432,110.4599,6466.0
2017-06-21 11:15:00,119.08,119.37,119.05,119.36,15050.0,110.4599,110.7289,110.432,110.7196,15050.0
2017-06-21 11:20:00,119.38,119.53,119.38,119.42,4800.0,110.7381,110.8773,110.7381,110.7752,4800.0
2017-06-21 11:25:00,119.4,119.43,119.38,119.43,3418.0,110.7567,110.7845,110.7381,110.7845,3418.0
2017-06-21 11:30:00,119.44,119.48,119.33,119.36,7905.0,110.7938,110.8309,110.6918,110.7196,7905.0
2017-06-21 11:35:00,119.33,119.4,119.31,119.36,7632.0,110.6918,110.7567,110.6732,110.7196,7632.0
2017-06-21 11:40:00,119.36,119.53,119.31,119.53,3961.0,110.7196,110.8773,110.6732,110.8773,3961.0
2017-06-21 11:45:00,119.49,119.52,119.26,119.35,4781.0,110.8402,110.868,110.6268,110.7103,4781.0
2017-06-21 11:50:00,119.34,119.36,119.28,119.31,6142.0,110.701,110.7196,110.6454,110.6732,6142.0
2017-06-21 11:55:00,119.28,119.39,119.25,119.37,6514.0,110.6454,110.7474,110.6176,110.7289,6514.0
2017-06-21 12:00:00,119.34,119.35,119.29,119.32,2259.0,110.701,110.7103,110.6547,110.6825,2259.0
2017-06-21 12:05:00,119.31,119.37,119.29,119.33,4282.0,110.6732,110.7289,110.6547,110.6918,4282.0
2017-06-21 12:10:00,119.31,119.31,119.21,119.21,4301.0,110.6732,110.6732,110.5804,110.5804,4301.0
2017-06-21 12:15:00,119.18,119.19,119.12,119.15,2067.0,110.5526,110.5619,110.497,110.5248,2067.0
2017-06-21 12:20:00,119.16,119.27,119.16,119.25,4687.0,110.5341,110.6361,110.5341,110.6176,4687.0
2017-06-21 12:25:00,119.23,119.25,119.18,119.22,2350.0,110.599,110.6176,110.5526,110.5897,2350.0
2017-06-21 12:30:00,119.25,119.31,119.2,119.24,4345.0,110.6176,110.6732,110.5712,110.6083,4345.0
2017-06-21 12:35:00,119.24,119.26,119.22,119.26,3113.0,110.6083,110.6268,110.5897,110.6268,3113.0
2017-06-21 12:40:00,119.27,119.27,119.12,119.17,5033.0,110.6361,110.6361,110.497,110.5433,5033.0
2017-06-21 12:45:00,119.17,119.27,119.16,119.25,10845.0,110.5433,110.6361,110.5341,110.6176,10845.0
2017-06-21 12:50:00,119.26,119.3,119.23,119.3,3375.0,110.6268,110.6639,110.599,110.6639,3375.0
2017-06-21 12:55:00,119.28,119.28,119.03,119.03,3468.0,110.6454,110.6454,110.4135,110.4135,3468.0
2017-06-21 13:00:00,119.03,119.06,118.94,118.96,5148.0,110.4135,110.4413,110.33,110.3485,5148.0
2017-06-21 13:05:00,118.94,119.05,118.89,119.05,3856.0,110.33,110.432,110.2836,110.432,3856.0
2017-06-21 13:10:00,119.0,119.02,118.97,119.02,3406.0,110.3856,110.4042,110.3578,110.4042,3406.0
2017-06-21 13:15:00,119.07,119.07,118.99,119.04,4244.0,110.4506,110.4506,110.3764,110.4228,4244.0
2017-06-21 13:20:00,119.05,119.08,119.01,119.02,4129.0,110.432,110.4599,110.3949,110.4042,4129.0
2017-06-21 13:25:00,119.04,119.06,118.93,118.97,2705.0,110.4228,110.4413,110.3207,110.3578,2705.0
2017-06-21 13:30:00,118.95,118.97,118.86,118.94,4196.0,110.3393,110.3578,110.2558,110.33,4196.0
2017-06-21 13:35:00,118.96,119.01,118.91,118.92,8983.0,110.3485,110.3949,110.3022,110.3114,8983.0
2017-06-21 13:40:00,118.91,118.93,118.73,118.82,12830.0,110.3022,110.3207,110.1352,110.2187,12830.0
2017-06-21 13:45:00,118.81,118.85,118.77,118.82,14707.0,110.2094,110.2465,110.1723,110.2187,14707.0
2017-06-21 13:50:00,118.82,118.84,118.6,118.68,11015.0,110.2187,110.2372,110.0146,110.0888,11015.0
2017-06-21 13:55:00,118.68,118.89,118.64,118.86,14724.0,110.0888,110.2836,110.0517,110.2558,14724.0
2017-06-21 14:00:00,118.84,118.89,118.73,118.75,9491.0,110.2372,110.2836,110.1352,110.1537,9491.0
2017-06-21 14:05:00,118.76,118.87,118.75,118.82,10457.0,110.163,110.2651,110.1537,110.2187,10457.0
2017-06-21 14:10:00,118.82,118.85,118.77,118.83,14903.0,110.2187,110.2465,110.1723,110.228,14903.0
2017-06-21 14:15:00,118.82,118.89,118.77,118.83,21120.0,110.2187,110.2836,110.1723,110.228,21120.0
2017-06-21 14:20:00,118.83,118.86,118.79,118.85,42053.0,110.228,110.2558,110.1909,110.2465,42053.0
2017-06-21 14:25:00,118.86,118.9,118.78,118.78,4148.0,110.2558,110.2929,110.1816,110.1816,4148.0
2017-06-21 14:30:00,118.8,118.93,118.8,118.9,7195.0,110.2001,110.3207,110.2001,110.2929,7195.0
2017-06-21 14:35:00,118.9,118.98,118.87,118.98,6437.0,110.2929,110.3671,110.2651,110.3671,6437.0
2017-06-21 14:40:00,119.0,119.08,118.97,119.05,4201.0,110.3856,110.4599,110.3578,110.432,4201.0
2017-06-21 14:45:00,119.07,119.12,119.05,119.09,3401.0,110.4506,110.497,110.432,110.4691,3401.0
2017-06-21 14:50:00,119.11,119.17,119.11,119.16,4011.0,110.4877,110.5433,110.4877,110.5341,4011.0
2017-06-21 14:55:00,119.15,119.28,119.14,119.28,3900.0,110.5248,110.6454,110.5155,110.6454,3900.0
2017-06-21 15:00:00,119.26,119.28,119.15,119.19,7844.0,110.6268,110.6454,110.5248,110.5619,7844.0
2017-06-21 15:05:00,119.18,119.23,119.07,119.1,22222.0,110.5526,110.599,110.4506,110.4784,22222.0
2017-06-21 15:10:00,119.11,119.11,119.0,119.02,4213.0,110.4877,110.4877,110.3856,110.4042,4213.0
2017-06-21 15:15:00,119.0,119.0,118.93,118.98,6749.0,110.3856,110.3856,110.3207,110.3671,6749.0
2017-06-21 15:20:00,118.99,119.0,118.96,118.98,3242.0,110.3764,110.3856,110.3485,110.3671,3242.0
2017-06-21 15:25:00,118.98,119.1,118.97,119.02,6524.0,110.3671,110.4784,110.3578,110.4042,6524.0
2017-06-21 15:30:00,119.04,119.04,118.93,118.97,16026.0,110.4228,110.4228,110.3207,110.3578,16026.0
2017-06-21 15:35:00,118.98,119.06,118.98,119.05,10726.0,110.3671,110.4413,110.3671,110.432,10726.0
2017-06-21 15:40:00,119.04,119.05,118.95,118.96,13214.0,110.4228,110.432,110.3393,110.3485,13214.0
2017-06-21 15:45:00,118.96,118.98,118.92,118.93,23859.0,110.3485,110.3671,110.3114,110.3207,23859.0
2017-06-21 15:50:00,118.93,118.93,118.88,118.91,23779.0,110.3207,110.3207,110.2743,110.3022,23779.0
2017-06-21 15:55:00,118.92,118.97,118.85,118.94,59481.0,110.3114,110.3578,110.2465,110.33,59481.0
2017-06-22 09:30:00,118.77,118.78,118.32,118.53,17025.0,110.1723,110.1816,109.7549,109.9497,17025.0
2017-06-22 09:35:00,118.4,118.78,118.4,118.67,5353.0,109.8291,110.1816,109.8291,110.0795,5353.0
2017-06-22 09:40:00,118.68,119.03,118.64,118.82,5309.0,110.0888,110.4135,110.0517,110.2187,5309.0
2017-06-22 09:45:00,118.83,118.88,118.7,118.8,4382.0,110.228,110.2743,110.1074,110.2001,4382.0
2017-06-22 09:50:00,118.82,118.96,118.62,118.92,4070.0,110.2187,110.3485,110.0332,110.3114,4070.0
2017-06-22 09:55:00,118.91,118.95,118.58,118.63,8855.0,110.3022,110.3393,109.9961,110.0424,8855.0
2017-06-22 10:00:00,118.58,118.6,118.42,118.48,6015.0,109.9961,110.0146,109.8476,109.9033,6015.0
2017-06-22 10:05:00,118.49,118.55,118.41,118.41,4787.0,109.9126,109.9682,109.8384,109.8384,4787.0
2017-06-22 10:10:00,118.41,118.56,118.4,118.48,2022.0,109.8384,109.9775,109.8291,109.9033,2022.0
2017-06-22 10:15:00,118.48,118.66,118.48,118.5,13203.0,109.9033,110.0703,109.9033,109.9218,13203.0
2017-06-22 10:20:00,118.5,118.59,118.49,118.59,13945.0,109.9218,110.0053,109.9126,110.0053,13945.0
2017-06-22 10:25:00,118.58,118.81,118.58,118.71,14152.0,109.9961,110.2094,109.9961,110.1166,14152.0
2017-06-22 10:30:00,118.76,118.78,118.56,118.61,4418.0,110.163,110.1816,109.9775,110.0239,4418.0
2017-06-22 10:35:00,118.56,118.68,118.56,118.63,2940.0,109.9775,110.0888,109.9775,110.0424,2940.0
2017-06-22 10:40:00,118.68,118.72,118.62,118.72,4936.0,110.0888,110.1259,110.0332,110.1259,4936.0
2017-06-22 10:45:00,118.69,118.74,118.66,118.69,5385.0,110.0981,110.1445,110.0703,110.0981,5385.0
2017-06-22 10:50:00,118.7,118.7,118.56,118.59,6984.0,110.1074,110.1074,109.9775,110.0053,6984.0
2017-06-22 10:55:00,118.62,118.62,118.41,118.46,5028.0,110.0332,110.0332,109.8384,109.8847,5028.0
2017-06-22 11:00:00,118.43,118.68,118.43,118.68,10600.0,109.8569,110.0888,109.8569,110.0888,10600.0
2017-06-22 11:05:00,118.68,118.77,118.66,118.73,7562.0,110.0888,110.1723,110.0703,110.1352,7562.0
2017-06-22 11:10:00,118.75,118.77,118.66,118.71,4759.0,110.1537,110.1723,110.0703,110.1166,4759.0
2017-06-22 11:15:00,118.67,118.71,118.56,118.56,7300.0,110.0795,110.1166,109.9775,109.9775,7300.0
2017-06-22 11:20:00,118.58,118.78,118.58,118.78,5946.0,109.9961,110.1816,109.9961,110.1816,5946.0
2017-06-22 11:25:00,118.8,118.86,118.78,118.81,4000.0,110.2001,110.2558,110.1816,110.2094,4000.0
2017-06-22 11:30:00,118.87,118.87,118.78,118.81,6198.0,110.2651,110.2651,110.1816,110.2094,6198.0
2017-06-22 11:35:00,118.8,118.86,118.79,118.84,4524.0,110.2001,110.2558,110.1909,110.2372,4524.0
2017-06-22 11:40:00,118.86,118.87,118.78,118.82,5882.0,110.2558,110.2651,110.1816,110.2187,5882.0
2017-06-22 11:45:00,118.81,118.95,118.77,118.93,6292.0,110.2094,110.3393,110.1723,110.3207,6292.0
2017-06-22 11:50:00,118.94,119.04,118.92,119.02,21825.0,110.33,110.4228,110.3114,110.4042,21825.0
2017-06-22 11:55:00,119.02,119.07,118.98,119.03,11036.0,110.4042,110.4506,110.3671,110.4135,11036.0
2017-06-22 12:00:00,119.04,119.31,119.04,119.29,8389.0,110.4228,110.6732,110.4228,110.6547,8389.0
2017-06-22 12:05:00,119.33,119.38,119.29,119.3,5628.0,110.6918,110.7381,110.6547,110.6639,5628.0
2017-06-22 12:10:00,119.28,119.3,119.27,119.28,1100.0,110.6454,110.6639,110.6361,110.6454,1100.0
2017-06-22 12:15:00,119.28,119.34,119.28,119.33,3200.0,110.6454,110.701,110.6454,110.6918,3200.0
2017-06-22 12:20:00,119.33,119.33,119.25,119.27,4886.0,110.6918,110.6918,110.6176,110.6361,4886.0
2017-06-22 12:25:00,119.25,119.32,119.25,119.29,2297.0,110.6176,110.6825,110.6176,110.6547,2297.0
2017-06-22 12:30:00,119.28,119.3,119.25,119.3,1043.0,110.6454,110.6639,110.6176,110.6639,1043.0
2017-06-22 12:35:00,119.26,119.31,119.23,119.23,1800.0,110.6268,110.6732,110.599,110.599,1800.0
2017-06-22 12:40:00,119.23,119.32,119.23,119.29,2555.0,110.599,110.6825,110.599,110.6547,2555.0
2017-06-22 12:45:00,119.31,119.37,119.31,119.35,1353.0,110.6732,110.7289,110.6732,110.7103,1353.0
2017-06-22 12:50:00,119.39,119.42,119.38,119.42,600.0,110.7474,110.7752,110.7381,110.7752,600.0
2017-06-22 12:55:00,119.37,119.39,119.29,119.3,2882.0,110.7289,110.7474,110.6547,110.6639,2882.0
2017-06-22 13:00:00,119.31,119.44,119.3,119.41,2870.0,110.6732,110.7938,110.6639,110.766,2870.0
2017-06-22 13:05:00,119.42,119.43,119.36,119.4,3486.0,110.7752,110.7845,110.7196,110.7567,3486.0
2017-06-22 13:10:00,119.4,119.43,119.37,119.37,2087.0,110.7567,110.7845,110.7289,110.7289,2087.0
2017-06-22 13:15:00,119.4,119.43,119.39,119.42,2641.0,110.7567,110.7845,110.7474,110.7752,2641.0
2017-06-22 13:20:00,119.41,119.41,119.35,119.35,1900.0,110.766,110.766,110.7103,110.7103,1900.0
2017-06-22 13:25:00,119.31,119.4,119.31,119.35,6901.0,110.6732,110.7567,110.6732,110.7103,6901.0
2017-06-22 13:30:00,119.35,119.36,119.33,119.34,6061.0,110.7103,110.7196,110.6918,110.701,6061.0
2017-06-22 13:35:00,119.34,119.41,119.33,119.39,7506.0,110.701,110.766,110.6918,110.7474,7506.0
2017-06-22 13:40:00,119.39,119.41,119.22,119.26,3700.0,110.7474,110.766,110.5897,110.6268,3700.0
2017-06-22 13:45:00,119.23,119.28,119.23,119.26,4643.0,110.599,110.6454,110.599,110.6268,4643.0
2017-06-22 13:50:00,119.27,119.3,119.25,119.25,4850.0,110.6361,110.6639,110.6176,110.6176,4850.0
2017-06-22 13:55:00,119.24,119.26,119.2,119.2,3380.0,110.6083,110.6268,110.5712,110.5712,3380.0
2017-06-22 14:00:00,119.2,119.25,119.18,119.21,5723.0,110.5712,110.6176,110.5526,110.5804,5723.0
2017-06-22 14:05:00,119.22,119.3,119.21,119.28,4707.0,110.5897,110.6639,110.5804,110.6454,4707.0
2017-06-22 14:10:00,119.26,119.3,119.23,119.3,2480.0,110.6268,110.6639,110.599,110.6639,2480.0
2017-06-22 14:15:00,119.27,119.3,119.23,119.25,5005.0,110.6361,110.6639,110.599,110.6176,5005.0
2017-06-22 14:20:00,119.21,119.3,119.2,119.29,5875.0,110.5804,110.6639,110.5712,110.6547,5875.0
2017-06-22 14:25:00,119.3,119.39,119.28,119.38,4866.0,110.6639,110.7474,110.6454,110.7381,4866.0
2017-06-22 14:30:00,119.38,119.38,119.29,119.34,4559.0,110.7381,110.7381,110.6547,110.701,4559.0
2017-06-22 14:35:00,119.34,119.35,119.25,119.27,4532.0,110.701,110.7103,110.6176,110.6361,4532.0
2017-06-22 14:40:00,119.29,119.3,119.22,119.3,5148.0,110.6547,110.6639,110.5897,110.6639,5148.0
2017-06-22 14:45:00,119.29,119.29,119.17,119.22,5997.0,110.6547,110.6547,110.5433,110.5897,5997.0
2017-06-22 14:50:00,119.23,119.24,119.2,119.22,2900.0,110.599,110.6083,110.5712,110.5897,2900.0
2017-06-22 14:55:00,119.22,119.3,119.22,119.28,2788.0,110.5897,110.6639,110.5897,110.6454,2788.0
2017-06-22 15:00:00,119.26,119.26,119.17,119.23,5243.0,110.6268,110.6268,110.5433,110.599,5243.0
2017-06-22 15:05:00,119.22,119.28,119.22,119.27,4450.0,110.5897,110.6454,110.5897,110.6361,4450.0
2017-06-22 15:10:00,119.27,119.27,119.23,119.26,6454.0,110.6361,110.6361,110.599,110.6268,6454.0
2017-06-22 15:15:00,119.26,119.26,119.15,119.16,6163.0,110.6268,110.6268,110.5248,110.5341,6163.0
2017-06-22 15:20:00,119.16,119.18,119.1,119.14,5108.0,110.5341,110.5526,110.4784,110.5155,5108.0
2017-06-22 15:25:00,119.14,119.15,119.13,119.14,6474.0,110.5155,110.5248,110.5062,110.5155,6474.0
2017-06-22 15:30:00,119.15,119.16,119.01,119.03,12351.0,110.5248,110.5341,110.3949,110.4135,12351.0
2017-06-22 15:35:00,119.03,119.04,118.96,118.97,12094.0,110.4135,110.4228,110.3485,110.3578,12094.0
2017-06-22 15:40:00,118.96,118.97,118.8,118.81,15025.0,110.3485,110.3578,110.2001,110.2094,15025.0
2017-06-22 15:45:00,118.82,118.89,118.8,118.82,21822.0,110.2187,110.2836,110.2001,110.2187,21822.0
2017-06-22 15:50:00,118.8,118.83,118.73,118.74,18276.0,110.2001,110.228,110.1352,110.1445,18276.0
2017-06-22 15:55:00,118.75,118.76,118.69,118.72,51886.0,110.1537,110.163,110.0981,110.1259,51886.0
2017-06-23 09:30:00,118.74,119.31,118.74,118.8,6944.0,110.1445,110.6732,110.1445,110.2001,6944.0
2017-06-23 09:35:00,118.96,118.96,118.62,118.73,3251.0,110.3485,110.3485,110.0332,110.1352,3251.0
2017-06-23 09:40:00,118.7,118.98,118.69,118.94,6030.0,110.1074,110.3671,110.0981,110.33,6030.0
2017-06-23 09:45:00,118.94,118.94,118.7,118.88,3466.0,110.33,110.33,110.1074,110.2743,3466.0
2017-06-23 09:50:00,118.85,118.93,118.85,118.91,500.0,110.2465,110.3207,110.2465,110.3022,500.0
2017-06-23 09:55:00,118.92,119.18,118.84,119.16,7131.0,110.3114,110.5526,110.2372,110.5341,7131.0
2017-06-23 10:00:00,119.12,119.32,119.12,119.24,5116.0,110.497,110.6825,110.497,110.6083,5116.0
2017-06-23 10:05:00,119.26,119.3,119.19,119.22,4400.0,110.6268,110.6639,110.5619,110.5897,4400.0
2017-06-23 10:10:00,119.2,119.22,119.12,119.12,3740.0,110.5712,110.5897,110.497,110.497,3740.0
2017-06-23 10:15:00,119.15,119.22,119.09,119.19,1672.0,110.5248,110.5897,110.4691,110.5619,1672.0
2017-06-23 10:20:00,119.22,119.34,119.18,119.32,3040.0,110.5897,110.701,110.5526,110.6825,3040.0
2017-06-23 10:25:00,119.35,119.5,119.35,119.5,7971.0,110.7103,110.8495,110.7103,110.8495,7971.0
2017-06-23 10:30:00,119.52,119.57,119.35,119.36,26668.0,110.868,110.9144,110.7103,110.7196,26668.0
2017-06-23 10:35:00,119.35,119.44,119.19,119.4,15339.0,110.7103,110.7938,110.5619,110.7567,15339.0
2017-06-23 10:40:00,119.44,119.57,119.4,119.55,13537.0,110.7938,110.9144,110.7567,110.8958,13537.0
2017-06-23 10:45:00,119.54,119.6,119.47,119.6,7141.0,110.8866,110.9422,110.8216,110.9422,7141.0
2017-06-23 10:50:00,119.6,119.9,119.6,119.9,13321.0,110.9422,111.2205,110.9422,111.2205,13321.0
2017-06-23 10:55:00,119.91,119.99,119.84,119.85,3686.0,111.2298,111.304,111.1648,111.1741,3686.0
2017-06-23 11:00:00,119.86,119.91,119.82,119.91,4996.0,111.1834,111.2298,111.1463,111.2298,4996.0
2017-06-23 11:05:00,119.91,120.03,119.91,120.03,7699.0,111.2298,111.3411,111.2298,111.3411,7699.0
2017-06-23 11:10:00,120.03,120.05,119.89,119.89,5600.0,111.3411,111.3596,111.2112,111.2112,5600.0
2017-06-23 11:15:00,119.88,119.92,119.78,119.92,14162.0,111.2019,111.239,111.1092,111.239,14162.0
2017-06-23 11:20:00,119.9,120.15,119.9,120.15,8321.0,111.2205,111.4524,111.2205,111.4524,8321.0
2017-06-23 11:25:00,120.12,120.14,119.96,119.99,7703.0,111.4246,111.4431,111.2762,111.304,7703.0
2017-06-23 11:30:00,120.03,120.06,120.03,120.06,1400.0,111.3411,111.3689,111.3411,111.3689,1400.0
2017-06-23 11:35:00,120.08,120.17,120.08,120.17,3874.0,111.3875,111.471,111.3875,111.471,3874.0
2017-06-23 11:40:00,120.16,120.17,120.08,120.15,4162.0,111.4617,111.471,111.3875,111.4524,4162.0
2017-06-23 11:45:00,120.16,120.22,120.16,120.19,3913.0,111.4617,111.5173,111.4617,111.4895,3913.0
2017-06-23 11:50:00,120.24,120.36,120.19,120.34,4610.0,111.5359,111.6472,111.4895,111.6286,4610.0
2017-06-23 11:55:00,120.34,120.38,120.34,120.35,4937.0,111.6286,111.6658,111.6286,111.6379,4937.0
2017-06-23 12:00:00,120.37,120.41,120.35,120.41,2042.0,111.6565,111.6936,111.6379,111.6936,2042.0
2017-06-23 12:05:00,120.44,120.59,120.44,120.57,10889.0,111.7214,111.8605,111.7214,111.842,10889.0
2017-06-23 12:10:00,120.57,120.58,120.54,120.58,2266.0,111.842,111.8513,111.8142,111.8513,2266.0
2017-06-23 12:15:00,120.58,120.62,120.52,120.52,5200.0,111.8513,111.8884,111.7956,111.7956,5200.0
2017-06-23 12:20:00,120.52,120.53,120.37,120.38,3657.0,111.7956,111.8049,111.6565,111.6658,3657.0
2017-06-23 12:25:00,120.32,120.37,120.32,120.35,1460.0,111.6101,111.6565,111.6101,111.6379,1460.0
2017-06-23 12:30:00,120.34,120.38,120.33,120.38,900.0,111.6286,111.6658,111.6194,111.6658,900.0
2017-06-23 12:35:00,120.36,120.38,120.35,120.38,800.0,111.6472,111.6658,111.6379,111.6658,800.0
2017-06-23 12:40:00,120.34,120.45,120.33,120.45,2000.0,111.6286,111.7307,111.6194,111.7307,2000.0
2017-06-23 12:45:00,120.44,120.5,120.41,120.45,1819.0,111.7214,111.7771,111.6936,111.7307,1819.0
2017-06-23 12:50:00,120.45,120.49,120.43,120.49,1680.0,111.7307,111.7678,111.7121,111.7678,1680.0
2017-06-23 12:55:00,120.47,120.48,120.34,120.36,3273.0,111.7492,111.7585,111.6286,111.6472,3273.0
2017-06-23 13:00:00,120.37,120.37,120.34,120.35,1000.0,111.6565,111.6565,111.6286,111.6379,1000.0
2017-06-23 13:05:00,120.37,120.39,120.33,120.37,1914.0,111.6565,111.675,111.6194,111.6565,1914.0
2017-06-23 13:10:00,120.43,120.5,120.43,120.48,2295.0,111.7121,111.7771,111.7121,111.7585,2295.0
2017-06-23 13:15:00,120.52,120.62,120.52,120.62,5378.0,111.7956,111.8884,111.7956,111.8884,5378.0
2017-06-23 13:20:00,120.63,120.64,120.56,120.62,3415.0,111.8977,111.9069,111.8327,111.8884,3415.0
2017-06-23 13:25:00,120.59,120.61,120.5,120.58,11236.0,111.8605,111.8791,111.7771,111.8513,11236.0
2017-06-23 13:30:00,120.59,120.66,120.58,120.64,1657.0,111.8605,111.9255,111.8513,111.9069,1657.0
2017-06-23 13:35:00,120.6,120.65,120.57,120.65,4743.0,111.8698,111.9162,111.842,111.9162,4743.0
2017-06-23 13:40:00,120.61,120.65,120.6,120.64,2100.0,111.8791,111.9162,111.8698,111.9069,2100.0
2017-06-23 13:45:00,120.62,120.67,120.62,120.62,4073.0,111.8884,111.9348,111.8884,111.8884,4073.0
2017-06-23 13:50:00,120.63,120.64,120.49,120.49,3925.0,111.8977,111.9069,111.7678,111.7678,3925.0
2017-06-23 13:55:00,120.49,120.49,120.37,120.37,1000.0,111.7678,111.7678,111.6565,111.6565,1000.0
2017-06-23 14:00:00,120.35,120.48,120.35,120.46,3745.0,111.6379,111.7585,111.6379,111.74,3745.0
2017-06-23 14:05:00,120.45,120.59,120.45,120.55,3470.0,111.7307,111.8605,111.7307,111.8234,3470.0
2017-06-23 14:10:00,120.55,120.62,120.53,120.57,3938.0,111.8234,111.8884,111.8049,111.842,3938.0
2017-06-23 14:15:00,120.54,120.6,120.52,120.52,1900.0,111.8142,111.8698,111.7956,111.7956,1900.0
2017-06-23 14:20:00,120.52,120.52,120.47,120.49,2100.0,111.7956,111.7956,111.7492,111.7678,2100.0
2017-06-23 14:25:00,120.46,120.5,120.43,120.48,2531.0,111.74,111.7771,111.7121,111.7585,2531.0
2017-06-23 14:30:00,120.47,120.53,120.42,120.53,3306.0,111.7492,111.8049,111.7029,111.8049,3306.0
2017-06-23 14:35:00,120.53,120.56,120.46,120.47,4540.0,111.8049,111.8327,111.74,111.7492,4540.0
2017-06-23 14:40:00,120.48,120.51,120.42,120.42,4221.0,111.7585,111.7863,111.7029,111.7029,4221.0
2017-06-23 14:45:00,120.38,120.45,120.38,120.43,2227.0,111.6658,111.7307,111.6658,111.7121,2227.0
2017-06-23 14:50:00,120.41,120.45,120.41,120.43,1200.0,111.6936,111.7307,111.6936,111.7121,1200.0
2017-06-23 14:55:00,120.43,120.44,120.35,120.37,5333.0,111.7121,111.7214,111.6379,111.6565,5333.0
2017-06-23 15:00:00,120.36,120.37,120.07,120.07,3622.0,111.6472,111.6565,111.3782,111.3782,3622.0
2017-06-23 15:05:00,120.07,120.17,120.07,120.15,5028.0,111.3782,111.471,111.3782,111.4524,5028.0
2017-06-23 15:10:00,120.16,120.2,120.12,120.15,4926.0,111.4617,111.4988,111.4246,111.4524,4926.0
2017-06-23 15:15:00,120.15,120.17,120.09,120.11,7188.0,111.4524,111.471,111.3967,111.4153,7188.0
2017-06-23 15:20:00,120.09,120.09,120.01,120.02,4481.0,111.3967,111.3967,111.3225,111.3318,4481.0
2017-06-23 15:25:00,120.01,120.05,119.93,119.99,44380.0,111.3225,111.3596,111.2483,111.304,44380.0
2017-06-23 15:30:00,119.96,120.1,119.95,120.09,22446.0,111.2762,111.406,111.2669,111.3967,22446.0
2017-06-23 15:35:00,120.08,120.08,120.0,120.01,8651.0,111.3875,111.3875,111.3133,111.3225,8651.0
2017-06-23 15:40:00,120.01,120.1,119.99,120.1,17830.0,111.3225,111.406,111.304,111.406,17830.0
2017-06-23 15:45:00,120.08,120.14,120.04,120.12,16358.0,111.3875,111.4431,111.3504,111.4246,16358.0
2017-06-23 15:50:00,120.12,120.16,120.06,120.15,22485.0,111.4246,111.4617,111.3689,111.4524,22485.0
2017-06-23 15:55:00,120.15,120.22,120.07,120.07,83893.0,111.4524,111.5173,111.3782,111.3782,83893.0
2017-06-26 09:30:00,120.52,121.5,120.52,121.14,19248.0,111.7956,112.7047,111.7956,112.3707,19248.0
2017-06-26 09:35:00,121.13,121.44,121.04,121.44,4878.0,112.3615,112.649,112.278,112.649,4878.0
2017-06-26 09:40:00,121.43,121.52,121.32,121.36,3693.0,112.6397,112.7232,112.5377,112.5748,3693.0
2017-06-26 09:45:00,121.32,121.36,121.21,121.24,2922.0,112.5377,112.5748,112.4357,112.4635,2922.0
2017-06-26 09:50:00,121.22,121.34,121.18,121.27,4615.0,112.4449,112.5563,112.4078,112.4913,4615.0
2017-06-26 09:55:00,121.26,121.26,120.83,120.91,6200.0,112.482,112.482,112.0832,112.1574,6200.0
2017-06-26 10:00:00,120.87,120.89,120.75,120.89,1903.0,112.1203,112.1388,112.009,112.1388,1903.0
2017-06-26 10:05:00,120.89,120.89,120.65,120.66,2000.0,112.1388,112.1388,111.9162,111.9255,2000.0
2017-06-26 10:10:00,120.64,120.65,120.48,120.48,5044.0,111.9069,111.9162,111.7585,111.7585,5044.0
2017-06-26 10:15:00,120.47,120.67,120.45,120.64,4541.0,111.7492,111.9348,111.7307,111.9069,4541.0
2017-06-26 10:20:00,120.69,120.75,120.6,120.7,3300.0,111.9533,112.009,111.8698,111.9626,3300.0
2017-06-26 10:25:00,120.7,120.99,120.7,120.93,7585.0,111.9626,112.2316,111.9626,112.1759,7585.0
2017-06-26 10:30:00,120.92,120.92,120.76,120.91,3200.0,112.1667,112.1667,112.0182,112.1574,3200.0
2017-06-26 10:35:00,120.95,120.96,120.76,120.83,5100.0,112.1945,112.2038,112.0182,112.0832,5100.0
2017-06-26 10:40:00,120.78,120.79,120.56,120.69,6229.0,112.0368,112.0461,111.8327,111.9533,6229.0
2017-06-26 10:45:00,120.61,120.62,120.55,120.58,1700.0,111.8791,111.8884,111.8234,111.8513,1700.0
2017-06-26 10:50:00,120.55,120.81,120.55,120.73,10202.0,111.8234,112.0646,111.8234,111.9904,10202.0
2017-06-26 10:55:00,120.77,121.0,120.64,120.87,26359.0,112.0275,112.2409,111.9069,112.1203,26359.0
2017-06-26 11:00:00,120.84,121.03,120.73,120.73,30262.0,112.0925,112.2687,111.9904,111.9904,30262.0
2017-06-26 11:05:00,120.68,120.7,120.44,120.61,12300.0,111.944,111.9626,111.7214,111.8791,12300.0
2017-06-26 11:10:00,120.65,120.85,120.62,120.85,9628.0,111.9162,112.1017,111.8884,112.1017,9628.0
2017-06-26 11:15:00,120.88,120.89,120.77,120.86,7261.0,112.1296,112.1388,112.0275,112.111,7261.0
2017-06-26 11:20:00,120.87,120.87,120.71,120.75,10325.0,112.1203,112.1203,111.9719,112.009,10325.0
2017-06-26 11:25:00,120.76,120.82,120.7,120.7,5400.0,112.0182,112.0739,111.9626,111.9626,5400.0
2017-06-26 11:30:00,120.76,120.76,120.6,120.69,7907.0,112.0182,112.0182,111.8698,111.9533,7907.0
2017-06-26 11:35:00,120.64,120.72,120.54,120.71,4988.0,111.9069,111.9811,111.8142,111.9719,4988.0
2017-06-26 11:40:00,120.65,120.69,120.62,120.64,3300.0,111.9162,111.9533,111.8884,111.9069,3300.0
2017-06-26 11:45:00,120.65,120.65,120.55,120.55,2720.0,111.9162,111.9162,111.8234,111.8234,2720.0
2017-06-26 11:50:00,120.52,120.55,120.49,120.54,3500.0,111.7956,111.8234,111.7678,111.8142,3500.0
2017-06-26 11:55:00,120.5,120.66,120.5,120.56,5403.0,111.7771,111.9255,111.7771,111.8327,5403.0
2017-06-26 12:00:00,120.6,120.69,120.58,120.69,5321.0,111.8698,111.9533,111.8513,111.9533,5321.0
2017-06-26 12:05:00,120.7,120.7,120.63,120.65,3700.0,111.9626,111.9626,111.8977,111.9162,3700.0
2017-06-26 12:10:00,120.65,120.69,120.6,120.64,2654.0,111.9162,111.9533,111.8698,111.9069,2654.0
2017-06-26 12:15:00,120.64,120.66,120.61,120.61,4553.0,111.9069,111.9255,111.8791,111.8791,4553.0
2017-06-26 12:20:00,120.63,120.65,120.61,120.62,1997.0,111.8977,111.9162,111.8791,111.8884,1997.0
2017-06-26 12:25:00,120.61,120.66,120.58,120.63,3603.0,111.8791,111.9255,111.8513,111.8977,3603.0
2017-06-26 12:30:00,120.64,120.73,120.6,120.72,4467.0,111.9069,111.9904,111.8698,111.9811,4467.0
2017-06-26 12:35:00,120.73,120.74,120.7,120.7,2100.0,111.9904,111.9997,111.9626,111.9626,2100.0
2017-06-26 12:40:00,120.7,120.76,120.68,120.68,3218.0,111.9626,112.0182,111.944,111.944,3218.0
2017-06-26 12:45:00,120.68,120.71,120.65,120.71,3223.0,111.944,111.9719,111.9162,111.9719,3223.0
2017-06-26 12:50:00,120.7,120.72,120.66,120.69,1900.0,111.9626,111.9811,111.9255,111.9533,1900.0
2017-06-26 12:55:00,120.68,120.77,120.64,120.77,2569.0,111.944,112.0275,111.9069,112.0275,2569.0
2017-06-26 13:00:00,120.76,120.81,120.75,120.78,2665.0,112.0182,112.0646,112.009,112.0368,2665.0
2017-06-26 13:05:00,120.78,120.78,120.67,120.67,3531.0,112.0368,112.0368,111.9348,111.9348,3531.0
2017-06-26 13:10:00,120.66,120.7,120.62,120.62,1400.0,111.9255,111.9626,111.8884,111.8884,1400.0
2017-06-26 13:15:00,120.61,120.65,120.6,120.61,1813.0,111.8791,111.9162,111.8698,111.8791,1813.0
2017-06-26 13:20:00,120.61,120.69,120.61,120.68,1500.0,111.8791,111.9533,111.8791,111.944,1500.0
2017-06-26 13:25:00,120.68,120.68,120.64,120.66,1992.0,111.944,111.944,111.9069,111.9255,1992.0
2017-06-26 13:30:00,120.65,120.67,120.6,120.66,2354.0,111.9162,111.9348,111.8698,111.9255,2354.0
2017-06-26 13:35:00,120.65,120.66,120.63,120.64,900.0,111.9162,111.9255,111.8977,111.9069,900.0
2017-06-26 13:40:00,120.64,120.74,120.64,120.72,4134.0,111.9069,111.9997,111.9069,111.9811,4134.0
2017-06-26 13:45:00,120.71,120.75,120.71,120.74,3929.0,111.9719,112.009,111.9719,111.9997,3929.0
2017-06-26 13:50:00,120.71,120.78,120.71,120.78,2000.0,111.9719,112.0368,111.9719,112.0368,2000.0
2017-06-26 13:55:00,120.77,120.8,120.75,120.75,3701.0,112.0275,112.0553,112.009,112.009,3701.0
2017-06-26 14:00:00,120.75,120.78,120.73,120.74,1600.0,112.009,112.0368,111.9904,111.9997,1600.0
2017-06-26 14:05:00,120.72,120.73,120.62,120.64,2200.0,111.9811,111.9904,111.8884,111.9069,2200.0
2017-06-26 14:10:00,120.59,120.69,120.56,120.66,5505.0,111.8605,111.9533,111.8327,111.9255,5505.0
2017-06-26 14:15:00,120.62,120.65,120.61,120.61,2503.0,111.8884,111.9162,111.8791,111.8791,2503.0
2017-06-26 14:20:00,120.6,120.6,120.53,120.55,1972.0,111.8698,111.8698,111.8049,111.8234,1972.0
2017-06-26 14:25:00,120.57,120.64,120.57,120.63,3327.0,111.842,111.9069,111.842,111.8977,3327.0
2017-06-26 14:30:00,120.6,120.7,120.59,120.7,3277.0,111.8698,111.9626,111.8605,111.9626,3277.0
2017-06-26 14:35:00,120.67,120.76,120.67,120.74,2665.0,111.9348,112.0182,111.9348,111.9997,2665.0
2017-06-26 14:40:00,120.73,120.82,120.73,120.82,6890.0,111.9904,112.0739,111.9904,112.0739,6890.0
2017-06-26 14:45:00,120.82,120.85,120.81,120.83,1700.0,112.0739,112.1017,112.0646,112.0832,1700.0
2017-06-26 14:50:00,120.82,120.91,120.75,120.75,7278.0,112.0739,112.1574,112.009,112.009,7278.0
2017-06-26 14:55:00,120.73,120.74,120.69,120.69,2800.0,111.9904,111.9997,111.9533,111.9533,2800.0
2017-06-26 15:00:00,120.68,120.7,120.6,120.7,4914.0,111.944,111.9626,111.8698,111.9626,4914.0
2017-06-26 15:05:00,120.71,120.8,120.7,120.76,4429.0,111.9719,112.0553,111.9626,112.0182,4429.0
2017-06-26 15:10:00,120.75,120.78,120.71,120.77,3500.0,112.009,112.0368,111.9719,112.0275,3500.0
2017-06-26 15:15:00,120.74,120.8,120.74,120.75,6590.0,111.9997,112.0553,111.9997,112.009,6590.0
2017-06-26 15:20:00,120.74,120.78,120.7,120.73,5849.0,111.9997,112.0368,111.9626,111.9904,5849.0
2017-06-26 15:25:00,120.72,120.74,120.68,120.71,2910.0,111.9811,111.9997,111.944,111.9719,2910.0
2017-06-26 15:30:00,120.73,120.79,120.71,120.78,6400.0,111.9904,112.0461,111.9719,112.0368,6400.0
2017-06-26 15:35:00,120.78,120.84,120.74,120.83,8760.0,112.0368,112.0925,111.9997,112.0832,8760.0
2017-06-26 15:40:00,120.83,120.83,120.7,120.73,10577.0,112.0832,112.0832,111.9626,111.9904,10577.0
2017-06-26 15:45:00,120.7,120.73,120.64,120.66,10284.0,111.9626,111.9904,111.9069,111.9255,10284.0
2017-06-26 15:50:00,120.65,120.71,120.62,120.66,15335.0,111.9162,111.9719,111.8884,111.9255,15335.0
2017-06-26 15:55:00,120.65,120.66,120.58,120.63,40126.0,111.9162,111.9255,111.8513,111.8977,40126.0
2017-06-27 09:30:00,120.59,121.26,120.59,121.21,4705.0,111.8605,112.482,111.8605,112.4357,4705.0
2017-06-27 09:35:00,121.02,121.04,120.49,120.49,3600.0,112.2594,112.278,111.7678,111.7678,3600.0
2017-06-27 09:40:00,120.59,120.72,120.33,120.41,6035.0,111.8605,111.9811,111.6194,111.6936,6035.0
2017-06-27 09:45:00,120.31,120.31,120.07,120.13,3313.0,111.6008,111.6008,111.3782,111.4338,3313.0
2017-06-27 09:50:00,120.19,120.29,120.16,120.29,900.0,111.4895,111.5823,111.4617,111.5823,900.0
2017-06-27 09:55:00,120.34,120.34,119.78,120.09,5177.0,111.6286,111.6286,111.1092,111.3967,5177.0
2017-06-27 10:00:00,120.07,120.07,119.96,120.03,800.0,111.3782,111.3782,111.2762,111.3411,800.0
2017-06-27 10:05:00,120.08,120.11,119.99,120.03,4688.0,111.3875,111.4153,111.304,111.3411,4688.0
2017-06-27 10:10:00,120.11,120.27,120.11,120.27,900.0,111.4153,111.5637,111.4153,111.5637,900.0
2017-06-27 10:15:00,120.26,120.26,120.07,120.07,1600.0,111.5544,111.5544,111.3782,111.3782,1600.0
2017-06-27 10:20:00,120.0,120.1,119.99,120.03,1650.0,111.3133,111.406,111.304,111.3411,1650.0
2017-06-27 10:25:00,120.04,120.08,120.0,120.02,1300.0,111.3504,111.3875,111.3133,111.3318,1300.0
2017-06-27 10:30:00,120.08,120.22,120.0,120.04,4200.0,111.3875,111.5173,111.3133,111.3504,4200.0
2017-06-27 10:35:00,120.04,120.2,119.97,120.2,3730.0,111.3504,111.4988,111.2854,111.4988,3730.0
2017-06-27 10:40:00,120.2,120.26,120.1,120.26,3000.0,111.4988,111.5544,111.406,111.5544,3000.0
2017-06-27 10:45:00,120.24,120.25,120.1,120.16,3100.0,111.5359,111.5452,111.406,111.4617,3100.0
2017-06-27 10:50:00,120.15,120.31,120.15,120.23,2829.0,111.4524,111.6008,111.4524,111.5266,2829.0
2017-06-27 10:55:00,120.19,120.3,120.19,120.3,1000.0,111.4895,111.5915,111.4895,111.5915,1000.0
2017-06-27 11:00:00,120.3,120.48,120.3,120.45,3000.0,111.5915,111.7585,111.5915,111.7307,3000.0
2017-06-27 11:05:00,120.48,120.53,120.29,120.35,2600.0,111.7585,111.8049,111.5823,111.6379,2600.0
2017-06-27 11:10:00,120.32,120.32,120.14,120.26,4690.0,111.6101,111.6101,111.4431,111.5544,4690.0
2017-06-27 11:15:00,120.26,120.3,120.19,120.28,2986.0,111.5544,111.5915,111.4895,111.573,2986.0
2017-06-27 11:20:00,120.41,120.41,120.28,120.31,2388.0,111.6936,111.6936,111.573,111.6008,2388.0
2017-06-27 11:25:00,120.28,120.35,120.25,120.27,3407.0,111.573,111.6379,111.5452,111.5637,3407.0
2017-06-27 11:30:00,120.36,120.55,120.32,120.55,4769.0,111.6472,111.8234,111.6101,111.8234,4769.0
2017-06-27 11:35:00,120.62,120.65,120.61,120.65,600.0,111.8884,111.9162,111.8791,111.9162,600.0
2017-06-27 11:40:00,120.66,120.7,120.61,120.7,1800.0,111.9255,111.9626,111.8791,111.9626,1800.0
2017-06-27 11:45:00,120.7,120.79,120.7,120.79,750.0,111.9626,112.0461,111.9626,112.0461,750.0
2017-06-27 11:50:00,120.74,120.74,120.58,120.58,2500.0,111.9997,111.9997,111.8513,111.8513,2500.0
2017-06-27 11:55:00,120.59,120.65,120.51,120.52,3328.0,111.8605,111.9162,111.7863,111.7956,3328.0
2017-06-27 12:00:00,120.52,120.62,120.51,120.62,1416.0,111.7956,111.8884,111.7863,111.8884,1416.0
2017-06-27 12:05:00,120.56,120.62,120.55,120.61,900.0,111.8327,111.8884,111.8234,111.8791,900.0
2017-06-27 12:10:00,120.61,120.75,120.61,120.75,700.0,111.8791,112.009,111.8791,112.009,700.0
2017-06-27 12:15:00,120.73,120.76,120.67,120.7,4911.0,111.9904,112.0182,111.9348,111.9626,4911.0
2017-06-27 12:20:00,120.75,120.8,120.73,120.8,1302.0,112.009,112.0553,111.9904,112.0553,1302.0
2017-06-27 12:25:00,120.76,120.85,120.7,120.7,3545.0,112.0182,112.1017,111.9626,111.9626,3545.0
2017-06-27 12:30:00,120.71,120.71,120.7,120.7,600.0,111.9719,111.9719,111.9626,111.9626,600.0
2017-06-27 12:35:00,120.67,120.67,120.5,120.53,2725.0,111.9348,111.9348,111.7771,111.8049,2725.0
2017-06-27 12:40:00,120.54,120.62,120.54,120.56,1300.0,111.8142,111.8884,111.8142,111.8327,1300.0
2017-06-27 12:45:00,120.55,120.66,120.54,120.65,2300.0,111.8234,111.9255,111.8142,111.9162,2300.0
2017-06-27 12:50:00,120.66,120.7,120.55,120.57,2544.0,111.9255,111.9626,111.8234,111.842,2544.0
2017-06-27 12:55:00,120.57,120.57,120.52,120.52,800.0,111.842,111.842,111.7956,111.7956,800.0
2017-06-27 13:00:00,120.55,120.55,120.48,120.52,500.0,111.8234,111.8234,111.7585,111.7956,500.0
2017-06-27 13:05:00,120.49,120.53,120.46,120.5,2926.0,111.7678,111.8049,111.74,111.7771,2926.0
2017-06-27 13:10:00,120.44,120.54,120.38,120.54,4301.0,111.7214,111.8142,111.6658,111.8142,4301.0
2017-06-27 13:15:00,120.5,120.56,120.43,120.51,2050.0,111.7771,111.8327,111.7121,111.7863,2050.0
2017-06-27 13:20:00,120.53,120.62,120.48,120.48,4598.0,111.8049,111.8884,111.7585,111.7585,4598.0
2017-06-27 13:25:00,120.48,120.49,120.42,120.49,3400.0,111.7585,111.7678,111.7029,111.7678,3400.0
2017-06-27 13:30:00,120.48,120.52,120.48,120.48,3000.0,111.7585,111.7956,111.7585,111.7585,3000.0
2017-06-27 13:35:00,120.5,120.51,120.32,120.39,12260.0,111.7771,111.7863,111.6101,111.675,12260.0
2017-06-27 13:40:00,120.38,120.41,120.33,120.41,10475.0,111.6658,111.6936,111.6194,111.6936,10475.0
2017-06-27 13:45:00,120.37,120.37,120.23,120.25,5325.0,111.6565,111.6565,111.5266,111.5452,5325.0
2017-06-27 13:50:00,120.29,120.41,120.29,120.34,2928.0,111.5823,111.6936,111.5823,111.6286,2928.0
2017-06-27 13:55:00,120.34,120.4,120.33,120.37,1300.0,111.6286,111.6843,111.6194,111.6565,1300.0
2017-06-27 14:00:00,120.37,120.37,120.26,120.26,400.0,111.6565,111.6565,111.5544,111.5544,400.0
2017-06-27 14:05:00,120.28,120.3,120.23,120.29,2669.0,111.573,111.5915,111.5266,111.5823,2669.0
2017-06-27 14:10:00,120.27,120.3,120.22,120.23,3400.0,111.5637,111.5915,111.5173,111.5266,3400.0
2017-06-27 14:15:00,120.21,120.47,120.21,120.47,4623.0,111.5081,111.7492,111.5081,111.7492,4623.0
2017-06-27 14:20:00,120.39,120.45,120.37,120.44,3610.0,111.675,111.7307,111.6565,111.7214,3610.0
2017-06-27 14:25:00,120.42,120.58,120.42,120.57,1300.0,111.7029,111.8513,111.7029,111.842,1300.0
2017-06-27 14:30:00,120.55,120.58,120.51,120.58,2829.0,111.8234,111.8513,111.7863,111.8513,2829.0
2017-06-27 14:35:00,120.54,120.56,120.48,120.55,4082.0,111.8142,111.8327,111.7585,111.8234,4082.0
2017-06-27 14:40:00,120.53,120.56,120.52,120.54,3900.0,111.8049,111.8327,111.7956,111.8142,3900.0
2017-06-27 14:45:00,120.55,120.66,120.53,120.62,4974.0,111.8234,111.9255,111.8049,111.8884,4974.0
2017-06-27 14:50:00,120.61,120.65,120.6,120.6,3410.0,111.8791,111.9162,111.8698,111.8698,3410.0
2017-06-27 14:55:00,120.62,120.66,120.6,120.63,6100.0,111.8884,111.9255,111.8698,111.8977,6100.0
2017-06-27 15:00:00,120.62,120.74,120.62,120.72,2368.0,111.8884,111.9997,111.8884,111.9811,2368.0
2017-06-27 15:05:00,120.72,120.73,120.54,120.63,8314.0,111.9811,111.9904,111.8142,111.8977,8314.0
2017-06-27 15:10:00,120.62,120.69,120.61,120.68,4500.0,111.8884,111.9533,111.8791,111.944,4500.0
2017-06-27 15:15:00,120.7,120.72,120.66,120.69,4975.0,111.9626,111.9811,111.9255,111.9533,4975.0
2017-06-27 15:20:00,120.69,120.69,120.62,120.62,5694.0,111.9533,111.9533,111.8884,111.8884,5694.0
2017-06-27 15:25:00,120.62,120.66,120.61,120.65,7125.0,111.8884,111.9255,111.8791,111.9162,7125.0
2017-06-27 15:30:00,120.64,120.66,120.57,120.57,9925.0,111.9069,111.9255,111.842,111.842,9925.0
2017-06-27 15:35:00,120.58,120.73,120.57,120.72,9753.0,111.8513,111.9904,111.842,111.9811,9753.0
2017-06-27 15:40:00,120.71,120.72,120.6,120.66,15114.0,111.9719,111.9811,111.8698,111.9255,15114.0
2017-06-27 15:45:00,120.66,120.73,120.62,120.65,15367.0,111.9255,111.9904,111.8884,111.9162,15367.0
2017-06-27 15:50:00,120.64,120.64,120.4,120.5,18980.0,111.9069,111.9069,111.6843,111.7771,18980.0
2017-06-27 15:55:00,120.5,120.56,120.41,120.45,59814.0,111.7771,111.8327,111.6936,111.7307,59814.0
2017-06-28 09:30:00,121.25,121.25,120.67,120.73,5231.0,112.4728,112.4728,111.9348,111.9904,5231.0
2017-06-28 09:35:00,120.84,120.89,120.44,120.45,5548.0,112.0925,112.1388,111.7214,111.7307,5548.0
2017-06-28 09:40:00,120.65,120.76,120.49,120.71,2632.0,111.9162,112.0182,111.7678,111.9719,2632.0
2017-06-28 09:45:00,120.7,121.05,120.7,120.87,4609.0,111.9626,112.2872,111.9626,112.1203,4609.0
2017-06-28 09:50:00,120.89,120.95,120.69,120.78,7133.0,112.1388,112.1945,111.9533,112.0368,7133.0
2017-06-28 09:55:00,120.84,121.25,120.84,121.25,1801.0,112.0925,112.4728,112.0925,112.4728,1801.0
2017-06-28 10:00:00,121.11,121.11,120.91,121.04,2074.0,112.3429,112.3429,112.1574,112.278,2074.0
2017-06-28 10:05:00,121.03,121.1,121.03,121.08,2210.0,112.2687,112.3336,112.2687,112.3151,2210.0
2017-06-28 10:10:00,121.03,121.24,121.02,121.23,3751.0,112.2687,112.4635,112.2594,112.4542,3751.0
2017-06-28 10:15:00,121.24,121.34,121.23,121.23,2112.0,112.4635,112.5563,112.4542,112.4542,2112.0
2017-06-28 10:20:00,121.23,121.42,121.23,121.42,2000.0,112.4542,112.6305,112.4542,112.6305,2000.0
2017-06-28 10:25:00,121.32,121.4,121.29,121.29,3259.0,112.5377,112.6119,112.5099,112.5099,3259.0
2017-06-28 10:30:00,121.31,121.61,121.31,121.58,3896.0,112.5284,112.8067,112.5284,112.7789,3896.0
2017-06-28 10:35:00,121.54,121.57,121.52,121.54,700.0,112.7418,112.7696,112.7232,112.7418,700.0
2017-06-28 10:40:00,121.54,121.85,121.54,121.77,5020.0,112.7418,113.0293,112.7418,112.9551,5020.0
2017-06-28 10:45:00,121.76,121.78,121.71,121.72,3143.0,112.9459,112.9644,112.8995,112.9087,3143.0
2017-06-28 10:50:00,121.73,121.93,121.72,121.9,3150.0,112.918,113.1035,112.9087,113.0757,3150.0
2017-06-28 10:55:00,121.86,121.86,121.72,121.77,2300.0,113.0386,113.0386,112.9087,112.9551,2300.0
2017-06-28 11:00:00,121.71,121.86,121.71,121.86,4200.0,112.8995,113.0386,112.8995,113.0386,4200.0
2017-06-28 11:05:00,121.8,121.8,121.75,121.79,2100.0,112.983,112.983,112.9366,112.9737,2100.0
2017-06-28 11:10:00,121.81,121.85,121.76,121.83,5300.0,112.9922,113.0293,112.9459,113.0108,5300.0
2017-06-28 11:15:00,121.88,122.03,121.88,122.0,2004.0,113.0572,113.1963,113.0572,113.1685,2004.0
2017-06-28 11:20:00,122.0,122.13,121.97,122.01,4217.0,113.1685,113.2891,113.1407,113.1778,4217.0
2017-06-28 11:25:00,121.99,121.99,121.79,121.86,4015.0,113.1592,113.1592,112.9737,113.0386,4015.0
2017-06-28 11:30:00,121.87,122.03,121.87,122.03,2225.0,113.0479,113.1963,113.0479,113.1963,2225.0
2017-06-28 11:35:00,122.01,122.07,121.96,122.05,4928.0,113.1778,113.2334,113.1314,113.2149,4928.0
2017-06-28 11:40:00,122.08,122.08,122.02,122.02,1200.0,113.2427,113.2427,113.187,113.187,1200.0
2017-06-28 11:45:00,122.05,122.23,122.04,122.23,2332.0,113.2149,113.3818,113.2056,113.3818,2332.0
2017-06-28 11:50:00,122.22,122.42,122.22,122.35,3876.0,113.3726,113.5581,113.3726,113.4931,3876.0
2017-06-28 11:55:00,122.31,122.44,122.29,122.35,3262.0,113.456,113.5766,113.4375,113.4931,3262.0
2017-06-28 12:00:00,122.29,122.29,122.18,122.18,6118.0,113.4375,113.4375,113.3354,113.3354,6118.0
2017-06-28 12:05:00,122.16,122.16,122.1,122.12,1800.0,113.3169,113.3169,113.2612,113.2798,1800.0
2017-06-28 12:10:00,122.1,122.19,122.08,122.19,3701.0,113.2612,113.3447,113.2427,113.3447,3701.0
2017-06-28 12:15:00,122.17,122.3,122.1,122.25,6522.0,113.3262,113.4468,113.2612,113.4004,6522.0
2017-06-28 12:20:00,122.27,122.3,122.22,122.22,1975.0,113.4189,113.4468,113.3726,113.3726,1975.0
2017-06-28 12:25:00,122.26,122.26,122.13,122.13,4034.0,113.4097,113.4097,113.2891,113.2891,4034.0
2017-06-28 12:30:00,122.14,122.21,122.11,122.21,1600.0,113.2983,113.3633,113.2705,113.3633,1600.0
2017-06-28 12:35:00,122.22,122.22,122.1,122.18,5106.0,113.3726,113.3726,113.2612,113.3354,5106.0
2017-06-28 12:40:00,122.19,122.19,122.12,122.12,1100.0,113.3447,113.3447,113.2798,113.2798,1100.0
2017-06-28 12:45:00,122.14,122.16,122.08,122.09,3439.0,113.2983,113.3169,113.2427,113.252,3439.0
2017-06-28 12:50:00,122.1,122.19,122.06,122.06,3305.0,113.2612,113.3447,113.2241,113.2241,3305.0
2017-06-28 12:55:00,122.07,122.13,122.07,122.12,1200.0,113.2334,113.2891,113.2334,113.2798,1200.0
2017-06-28 13:00:00,122.14,122.14,122.05,122.06,2000.0,113.2983,113.2983,113.2149,113.2241,2000.0
2017-06-28 13:05:00,122.07,122.07,122.0,122.06,2041.0,113.2334,113.2334,113.1685,113.2241,2041.0
2017-06-28 13:10:00,122.05,122.09,121.99,121.99,3059.0,113.2149,113.252,113.1592,113.1592,3059.0
2017-06-28 13:15:00,121.99,122.0,121.97,122.0,600.0,113.1592,113.1685,113.1407,113.1685,600.0
2017-06-28 13:20:00,122.02,122.06,121.98,122.0,3900.0,113.187,113.2241,113.1499,113.1685,3900.0
2017-06-28 13:25:00,122.02,122.06,121.96,121.97,1800.0,113.187,113.2241,113.1314,113.1407,1800.0
2017-06-28 13:30:00,121.96,121.97,121.88,121.88,1300.0,113.1314,113.1407,113.0572,113.0572,1300.0
2017-06-28 13:35:00,121.9,122.0,121.89,121.97,2792.0,113.0757,113.1685,113.0664,113.1407,2792.0
2017-06-28 13:40:00,121.97,122.02,121.97,121.99,2100.0,113.1407,113.187,113.1407,113.1592,2100.0
2017-06-28 13:45:00,122.02,122.02,121.91,122.0,2860.0,113.187,113.187,113.085,113.1685,2860.0
2017-06-28 13:50:00,122.01,122.08,122.01,122.07,1800.0,113.1778,113.2427,113.1778,113.2334,1800.0
2017-06-28 13:55:00,122.06,122.14,122.05,122.05,3000.0,113.2241,113.2983,113.2149,113.2149,3000.0
2017-06-28 14:00:00,122.06,122.1,122.02,122.06,2996.0,113.2241,113.2612,113.187,113.2241,2996.0
2017-06-28 14:05:00,122.1,122.1,122.03,122.04,3100.0,113.2612,113.2612,113.1963,113.2056,3100.0
2017-06-28 14:10:00,122.0,122.01,121.96,121.96,2784.0,113.1685,113.1778,113.1314,113.1314,2784.0
2017-06-28 14:15:00,121.98,122.02,121.95,122.02,5342.0,113.1499,113.187,113.1221,113.187,5342.0
2017-06-28 14:20:00,122.0,122.01,121.96,122.01,3770.0,113.1685,113.1778,113.1314,113.1778,3770.0
2017-06-28 14:25:00,122.01,122.06,122.01,122.06,2449.0,113.1778,113.2241,113.1778,113.2241,2449.0
2017-06-28 14:30:00,122.04,122.08,122.02,122.08,4484.0,113.2056,113.2427,113.187,113.2427,4484.0
2017-06-28 14:35:00,122.05,122.07,122.0,122.07,1771.0,113.2149,113.2334,113.1685,113.2334,1771.0
2017-06-28 14:40:00,122.06,122.07,122.0,122.06,3462.0,113.2241,113.2334,113.1685,113.2241,3462.0
2017-06-28 14:45:00,122.08,122.09,122.02,122.06,2770.0,113.2427,113.252,113.187,113.2241,2770.0
2017-06-28 14:50:00,122.05,122.07,122.01,122.03,4285.0,113.2149,113.2334,113.1778,113.1963,4285.0
2017-06-28 14:55:00,122.05,122.06,122.01,122.01,2119.0,113.2149,113.2241,113.1778,113.1778,2119.0
2017-06-28 15:00:00,122.03,122.13,122.03,122.13,5300.0,113.1963,113.2891,113.1963,113.2891,5300.0
2017-06-28 15:05:00,122.18,122.28,122.18,122.25,2700.0,113.3354,113.4282,113.3354,113.4004,2700.0
2017-06-28 15:10:00,122.27,122.29,122.22,122.22,2511.0,113.4189,113.4375,113.3726,113.3726,2511.0
2017-06-28 15:15:00,122.21,122.27,122.2,122.27,3627.0,113.3633,113.4189,113.354,113.4189,3627.0
2017-06-28 15:20:00,122.28,122.28,122.23,122.28,3902.0,113.4282,113.4282,113.3818,113.4282,3902.0
2017-06-28 15:25:00,122.27,122.45,122.27,122.4,5650.0,113.4189,113.5859,113.4189,113.5395,5650.0
2017-06-28 15:30:00,122.4,122.49,122.39,122.45,8573.0,113.5395,113.623,113.5302,113.5859,8573.0
2017-06-28 15:35:00,122.44,122.47,122.43,122.43,5491.0,113.5766,113.6045,113.5674,113.5674,5491.0
2017-06-28 15:40:00,122.42,122.47,122.4,122.43,8838.0,113.5581,113.6045,113.5395,113.5674,8838.0
2017-06-28 15:45:00,122.43,122.45,122.3,122.3,12488.0,113.5674,113.5859,113.4468,113.4468,12488.0
2017-06-28 15:50:00,122.29,122.38,122.29,122.37,17003.0,113.4375,113.521,113.4375,113.5117,17003.0
2017-06-28 15:55:00,122.35,122.37,122.19,122.22,33366.0,113.4931,113.5117,113.3447,113.3726,33366.0
2017-06-29 09:30:00,122.55,122.7,121.82,121.82,11083.0,113.6787,113.8178,113.0015,113.0015,11083.0
2017-06-29 09:35:00,121.93,122.15,121.92,122.13,2653.0,113.1035,113.3076,113.0943,113.2891,2653.0
2017-06-29 09:40:00,122.37,122.37,122.0,122.0,3612.0,113.5117,113.5117,113.1685,113.1685,3612.0
2017-06-29 09:45:00,122.0,122.01,121.76,121.81,2400.0,113.1685,113.1778,112.9459,112.9922,2400.0
2017-06-29 09:50:00,121.83,121.96,121.75,121.96,1300.0,113.0108,113.1314,112.9366,113.1314,1300.0
2017-06-29 09:55:00,122.02,122.1,121.98,122.1,5635.0,113.187,113.2612,113.1499,113.2612,5635.0
2017-06-29 10:00:00,122.06,122.06,121.9,121.97,3501.0,113.2241,113.2241,113.0757,113.1407,3501.0
2017-06-29 10:05:00,121.93,121.93,121.79,121.91,4655.0,113.1035,113.1035,112.9737,113.085,4655.0
2017-06-29 10:10:00,121.88,121.88,121.52,121.6,5955.0,113.0572,113.0572,112.7232,112.7974,5955.0
2017-06-29 10:15:00,121.61,121.65,121.45,121.62,6243.0,112.8067,112.8438,112.6583,112.816,6243.0
2017-06-29 10:20:00,121.67,121.78,121.62,121.67,7551.0,112.8624,112.9644,112.816,112.8624,7551.0
2017-06-29 10:25:00,121.67,121.89,121.55,121.88,4598.0,112.8624,113.0664,112.7511,113.0572,4598.0
2017-06-29 10:30:00,121.88,121.88,121.7,121.79,2583.0,113.0572,113.0572,112.8902,112.9737,2583.0
2017-06-29 10:35:00,121.84,121.98,121.78,121.98,4165.0,113.0201,113.1499,112.9644,113.1499,4165.0
2017-06-29 10:40:00,121.94,122.2,121.9,122.08,5180.0,113.1128,113.354,113.0757,113.2427,5180.0
2017-06-29 10:45:00,122.15,122.25,122.09,122.25,2600.0,113.3076,113.4004,113.252,113.4004,2600.0
2017-06-29 10:50:00,122.27,122.29,122.13,122.16,4000.0,113.4189,113.4375,113.2891,113.3169,4000.0
2017-06-29 10:55:00,122.17,122.2,122.08,122.15,4543.0,113.3262,113.354,113.2427,113.3076,4543.0
2017-06-29 11:00:00,122.15,122.15,121.94,122.01,6300.0,113.3076,113.3076,113.1128,113.1778,6300.0
2017-06-29 11:05:00,122.0,122.01,121.77,121.77,5000.0,113.1685,113.1778,112.9551,112.9551,5000.0
2017-06-29 11:10:00,121.81,121.85,121.64,121.71,5639.0,112.9922,113.0293,112.8345,112.8995,5639.0
2017-06-29 11:15:00,121.71,121.71,121.54,121.69,5401.0,112.8995,112.8995,112.7418,112.8809,5401.0
2017-06-29 11:20:00,121.71,121.78,121.68,121.73,6200.0,112.8995,112.9644,112.8716,112.918,6200.0
2017-06-29 11:25:00,121.76,121.76,121.56,121.58,2900.0,112.9459,112.9459,112.7603,112.7789,2900.0
2017-06-29 11:30:00,121.58,121.61,121.3,121.53,4363.0,112.7789,112.8067,112.5192,112.7325,4363.0
2017-06-29 11:35:00,121.56,121.68,121.56,121.66,7407.0,112.7603,112.8716,112.7603,112.8531,7407.0
2017-06-29 11:40:00,121.65,121.69,121.48,121.65,3630.0,112.8438,112.8809,112.6861,112.8438,3630.0
2017-06-29 11:45:00,121.69,121.69,121.4,121.41,4600.0,112.8809,112.8809,112.6119,112.6212,4600.0
2017-06-29 11:50:00,121.41,121.42,121.24,121.24,11451.0,112.6212,112.6305,112.4635,112.4635,11451.0
2017-06-29 11:55:00,121.22,121.29,121.12,121.13,13015.0,112.4449,112.5099,112.3522,112.3615,13015.0
2017-06-29 12:00:00,121.07,121.13,120.95,121.05,8015.0,112.3058,112.3615,112.1945,112.2872,8015.0
2017-06-29 12:05:00,121.07,121.2,121.02,121.19,8391.0,112.3058,112.4264,112.2594,112.4171,8391.0
2017-06-29 12:10:00,121.21,121.36,121.17,121.36,14909.0,112.4357,112.5748,112.3986,112.5748,14909.0
2017-06-29 12:15:00,121.34,121.55,121.32,121.55,18070.0,112.5563,112.7511,112.5377,112.7511,18070.0
2017-06-29 12:20:00,121.55,121.65,121.53,121.65,5036.0,112.7511,112.8438,112.7325,112.8438,5036.0
2017-06-29 12:25:00,121.63,121.65,121.53,121.58,3395.0,112.8253,112.8438,112.7325,112.7789,3395.0
2017-06-29 12:30:00,121.57,121.83,121.55,121.55,11003.0,112.7696,113.0108,112.7511,112.7511,11003.0
2017-06-29 12:35:00,121.58,121.73,121.57,121.6,6543.0,112.7789,112.918,112.7696,112.7974,6543.0
2017-06-29 12:40:00,121.6,121.82,121.6,121.76,7200.0,112.7974,113.0015,112.7974,112.9459,7200.0
2017-06-29 12:45:00,121.79,121.83,121.63,121.63,7842.0,112.9737,113.0108,112.8253,112.8253,7842.0
2017-06-29 12:50:00,121.66,121.73,121.63,121.66,4627.0,112.8531,112.918,112.8253,112.8531,4627.0
2017-06-29 12:55:00,121.64,121.69,121.42,121.42,6650.0,112.8345,112.8809,112.6305,112.6305,6650.0
2017-06-29 13:00:00,121.43,121.57,121.43,121.46,6656.0,112.6397,112.7696,112.6397,112.6676,6656.0
2017-06-29 13:05:00,121.46,121.46,121.25,121.29,5514.0,112.6676,112.6676,112.4728,112.5099,5514.0
2017-06-29 13:10:00,121.28,121.31,121.09,121.18,17021.0,112.5006,112.5284,112.3244,112.4078,17021.0
2017-06-29 13:15:00,121.23,121.35,121.22,121.23,4364.0,112.4542,112.5655,112.4449,112.4542,4364.0
2017-06-29 13:20:00,121.23,121.25,121.05,121.05,4250.0,112.4542,112.4728,112.2872,112.2872,4250.0
2017-06-29 13:25:00,121.06,121.06,120.9,121.01,5498.0,112.2965,112.2965,112.1481,112.2501,5498.0
2017-06-29 13:30:00,121.01,121.34,121.01,121.34,10478.0,112.2501,112.5563,112.2501,112.5563,10478.0
2017-06-29 13:35:00,121.35,121.43,121.27,121.3,4001.0,112.5655,112.6397,112.4913,112.5192,4001.0
2017-06-29 13:40:00,121.32,121.33,121.19,121.22,10447.0,112.5377,112.547,112.4171,112.4449,10447.0
2017-06-29 13:45:00,121.18,121.38,121.18,121.3,6125.0,112.4078,112.5934,112.4078,112.5192,6125.0
2017-06-29 13:50:00,121.33,121.43,121.29,121.43,3906.0,112.547,112.6397,112.5099,112.6397,3906.0
2017-06-29 13:55:00,121.45,121.5,121.39,121.46,7748.0,112.6583,112.7047,112.6026,112.6676,7748.0
2017-06-29 14:00:00,121.5,121.5,121.35,121.35,4301.0,112.7047,112.7047,112.5655,112.5655,4301.0
2017-06-29 14:05:00,121.38,121.54,121.38,121.46,4700.0,112.5934,112.7418,112.5934,112.6676,4700.0
2017-06-29 14:10:00,121.46,121.66,121.46,121.66,4664.0,112.6676,112.8531,112.6676,112.8531,4664.0
2017-06-29 14:15:00,121.66,121.68,121.46,121.54,6113.0,112.8531,112.8716,112.6676,112.7418,6113.0
2017-06-29 14:20:00,121.51,121.56,121.45,121.53,3984.0,112.714,112.7603,112.6583,112.7325,3984.0
2017-06-29 14:25:00,121.55,121.72,121.53,121.64,8788.0,112.7511,112.9087,112.7325,112.8345,8788.0
2017-06-29 14:30:00,121.65,121.67,121.54,121.61,5235.0,112.8438,112.8624,112.7418,112.8067,5235.0
2017-06-29 14:35:00,121.62,121.64,121.53,121.6,3832.0,112.816,112.8345,112.7325,112.7974,3832.0
2017-06-29 14:40:00,121.63,121.69,121.61,121.61,3400.0,112.8253,112.8809,112.8067,112.8067,3400.0
2017-06-29 14:45:00,121.6,121.62,121.46,121.46,2479.0,112.7974,112.816,112.6676,112.6676,2479.0
2017-06-29 14:50:00,121.43,121.56,121.4,121.56,6736.0,112.6397,112.7603,112.6119,112.7603,6736.0
2017-06-29 14:55:00,121.53,121.62,121.51,121.62,3823.0,112.7325,112.816,112.714,112.816,3823.0
2017-06-29 15:00:00,121.61,121.75,121.56,121.69,5148.0,112.8067,112.9366,112.7603,112.8809,5148.0
2017-06-29 15:05:00,121.69,121.69,121.62,121.62,5252.0,112.8809,112.8809,112.816,112.816,5252.0
2017-06-29 15:10:00,121.59,121.59,121.53,121.53,2850.0,112.7882,112.7882,112.7325,112.7325,2850.0
2017-06-29 15:15:00,121.55,121.71,121.55,121.71,5536.0,112.7511,112.8995,112.7511,112.8995,5536.0
2017-06-29 15:20:00,121.67,121.69,121.57,121.57,4859.0,112.8624,112.8809,112.7696,112.7696,4859.0
2017-06-29 15:25:00,121.56,121.56,121.44,121.48,6305.0,112.7603,112.7603,112.649,112.6861,6305.0
2017-06-29 15:30:00,121.49,121.69,121.49,121.64,7521.0,112.6954,112.8809,112.6954,112.8345,7521.0
2017-06-29 15:35:00,121.7,121.7,121.56,121.62,8349.0,112.8902,112.8902,112.7603,112.816,8349.0
2017-06-29 15:40:00,121.58,121.61,121.44,121.45,8833.0,112.7789,112.8067,112.649,112.6583,8833.0
2017-06-29 15:45:00,121.46,121.57,121.4,121.43,15677.0,112.6676,112.7696,112.6119,112.6397,15677.0
2017-06-29 15:50:00,121.4,121.5,121.39,121.43,10950.0,112.6119,112.7047,112.6026,112.6397,10950.0
2017-06-29 15:55:00,121.45,121.52,121.35,121.39,31788.0,112.6583,112.7232,112.5655,112.6026,31788.0
2017-06-30 09:30:00,121.64,121.9,121.47,121.9,3090.0,112.8345,113.0757,112.6768,113.0757,3090.0
2017-06-30 09:35:00,121.82,121.99,121.8,121.95,5700.0,113.0015,113.1592,112.983,113.1221,5700.0
2017-06-30 09:40:00,121.89,122.0,121.8,122.0,3051.0,113.0664,113.1685,112.983,113.1685,3051.0
2017-06-30 09:45:00,121.95,122.2,121.94,122.18,2300.0,113.1221,113.354,113.1128,113.3354,2300.0
2017-06-30 09:50:00,122.12,122.12,121.85,121.89,2085.0,113.2798,113.2798,113.0293,113.0664,2085.0
2017-06-30 09:55:00,121.79,121.79,121.61,121.62,1478.0,112.9737,112.9737,112.8067,112.816,1478.0
2017-06-30 10:00:00,121.68,121.68,121.52,121.56,2900.0,112.8716,112.8716,112.7232,112.7603,2900.0
2017-06-30 10:05:00,121.53,121.63,121.5,121.61,2300.0,112.7325,112.8253,112.7047,112.8067,2300.0
2017-06-30 10:10:00,121.64,121.67,121.51,121.51,2700.0,112.8345,112.8624,112.714,112.714,2700.0
2017-06-30 10:15:00,121.6,121.7,121.53,121.62,8200.0,112.7974,112.8902,112.7325,112.816,8200.0
2017-06-30 10:20:00,121.57,121.63,121.51,121.51,1800.0,112.7696,112.8253,112.714,112.714,1800.0
2017-06-30 10:25:00,121.51,121.51,121.4,121.4,1000.0,112.714,112.714,112.6119,112.6119,1000.0
2017-06-30 10:30:00,121.45,121.59,121.4,121.59,3226.0,112.6583,112.7882,112.6119,112.7882,3226.0
2017-06-30 10:35:00,121.57,121.62,121.53,121.53,4047.0,112.7696,112.816,112.7325,112.7325,4047.0
2017-06-30 10:40:00,121.54,121.64,121.53,121.55,2200.0,112.7418,112.8345,112.7325,112.7511,2200.0
2017-06-30 10:45:00,121.5,121.5,121.34,121.41,2940.0,112.7047,112.7047,112.5563,112.6212,2940.0
2017-06-30 10:50:00,121.42,121.67,121.42,121.67,5007.0,112.6305,112.8624,112.6305,112.8624,5007.0
2017-06-30 10:55:00,121.64,121.68,121.6,121.68,4218.0,112.8345,112.8716,112.7974,112.8716,4218.0
2017-06-30 11:00:00,121.69,121.74,121.49,121.49,5685.0,112.8809,112.9273,112.6954,112.6954,5685.0
2017-06-30 11:05:00,121.49,121.58,121.47,121.57,4600.0,112.6954,112.7789,112.6768,112.7696,4600.0
2017-06-30 11:10:00,121.58,121.68,121.51,121.64,4580.0,112.7789,112.8716,112.714,112.8345,4580.0
2017-06-30 11:15:00,121.65,121.77,121.64,121.66,4022.0,112.8438,112.9551,112.8345,112.8531,4022.0
2017-06-30 11:20:00,121.76,121.76,121.6,121.6,4580.0,112.9459,112.9459,112.7974,112.7974,4580.0
2017-06-30 11:25:00,121.57,121.6,121.34,121.34,3878.0,112.7696,112.7974,112.5563,112.5563,3878.0
2017-06-30 11:30:00,121.34,121.37,121.29,121.34,3363.0,112.5563,112.5841,112.5099,112.5563,3363.0
2017-06-30 11:35:00,121.4,121.4,121.4,121.4,200.0,112.6119,112.6119,112.6119,112.6119,200.0
2017-06-30 11:40:00,121.41,121.56,121.4,121.56,3252.0,112.6212,112.7603,112.6119,112.7603,3252.0
2017-06-30 11:45:00,121.53,121.6,121.52,121.57,5545.0,112.7325,112.7974,112.7232,112.7696,5545.0
2017-06-30 11:50:00,121.63,121.63,121.59,121.62,3169.0,112.8253,112.8253,112.7882,112.816,3169.0
2017-06-30 11:55:00,121.64,121.64,121.55,121.59,3562.0,112.8345,112.8345,112.7511,112.7882,3562.0
2017-06-30 12:00:00,121.56,121.6,121.55,121.57,1600.0,112.7603,112.7974,112.7511,112.7696,1600.0
2017-06-30 12:05:00,121.58,121.67,121.57,121.67,5586.0,112.7789,112.8624,112.7696,112.8624,5586.0
2017-06-30 12:10:00,121.66,121.74,121.66,121.7,1200.0,112.8531,112.9273,112.8531,112.8902,1200.0
2017-06-30 12:15:00,121.72,121.74,121.68,121.74,2105.0,112.9087,112.9273,112.8716,112.9273,2105.0
2017-06-30 12:20:00,121.71,121.78,121.66,121.78,2550.0,112.8995,112.9644,112.8531,112.9644,2550.0
2017-06-30 12:25:00,121.73,121.74,121.7,121.7,740.0,112.918,112.9273,112.8902,112.8902,740.0
2017-06-30 12:30:00,121.71,121.73,121.69,121.7,1760.0,112.8995,112.918,112.8809,112.8902,1760.0
2017-06-30 12:35:00,121.69,121.73,121.68,121.68,2719.0,112.8809,112.918,112.8716,112.8716,2719.0
2017-06-30 12:40:00,121.67,121.69,121.67,121.67,1061.0,112.8624,112.8809,112.8624,112.8624,1061.0
2017-06-30 12:45:00,121.68,121.68,121.53,121.53,1232.0,112.8716,112.8716,112.7325,112.7325,1232.0
2017-06-30 12:50:00,121.54,121.6,121.54,121.55,1530.0,112.7418,112.7974,112.7418,112.7511,1530.0
2017-06-30 12:55:00,121.55,121.56,121.51,121.56,2748.0,112.7511,112.7603,112.714,112.7603,2748.0
2017-06-30 13:00:00,121.58,121.6,121.54,121.55,2259.0,112.7789,112.7974,112.7418,112.7511,2259.0
2017-06-30 13:05:00,121.58,121.62,121.57,121.62,2383.0,112.7789,112.816,112.7696,112.816,2383.0
2017-06-30 13:10:00,121.63,121.63,121.55,121.58,4191.0,112.8253,112.8253,112.7511,112.7789,4191.0
2017-06-30 13:15:00,121.55,121.55,121.5,121.55,2571.0,112.7511,112.7511,112.7047,112.7511,2571.0
2017-06-30 13:20:00,121.56,121.58,121.48,121.48,2358.0,112.7603,112.7789,112.6861,112.6861,2358.0
2017-06-30 13:25:00,121.46,121.47,121.43,121.47,2032.0,112.6676,112.6768,112.6397,112.6768,2032.0
2017-06-30 13:30:00,121.44,121.44,121.34,121.37,4371.0,112.649,112.649,112.5563,112.5841,4371.0
2017-06-30 13:35:00,121.37,121.37,121.34,121.35,2114.0,112.5841,112.5841,112.5563,112.5655,2114.0
2017-06-30 13:40:00,121.34,121.35,121.31,121.33,4275.0,112.5563,112.5655,112.5284,112.547,4275.0
2017-06-30 13:45:00,121.34,121.41,121.34,121.41,1200.0,112.5563,112.6212,112.5563,112.6212,1200.0
2017-06-30 13:50:00,121.42,121.44,121.32,121.32,4676.0,112.6305,112.649,112.5377,112.5377,4676.0
2017-06-30 13:55:00,121.33,121.46,121.32,121.42,4529.0,112.547,112.6676,112.5377,112.6305,4529.0
2017-06-30 14:00:00,121.43,121.43,121.38,121.39,2423.0,112.6397,112.6397,112.5934,112.6026,2423.0
2017-06-30 14:05:00,121.37,121.39,121.34,121.37,1603.0,112.5841,112.6026,112.5563,112.5841,1603.0
2017-06-30 14:10:00,121.38,121.53,121.35,121.48,3683.0,112.5934,112.7325,112.5655,112.6861,3683.0
2017-06-30 14:15:00,121.46,121.6,121.46,121.59,1800.0,112.6676,112.7974,112.6676,112.7882,1800.0
2017-06-30 14:20:00,121.57,121.6,121.57,121.59,2739.0,112.7696,112.7974,112.7696,112.7882,2739.0
2017-06-30 14:25:00,121.58,121.64,121.58,121.59,3535.0,112.7789,112.8345,112.7789,112.7882,3535.0
2017-06-30 14:30:00,121.58,121.72,121.58,121.66,3990.0,112.7789,112.9087,112.7789,112.8531,3990.0
2017-06-30 14:35:00,121.7,121.7,121.64,121.66,2115.0,112.8902,112.8902,112.8345,112.8531,2115.0
2017-06-30 14:40:00,121.66,121.69,121.63,121.68,1512.0,112.8531,112.8809,112.8253,112.8716,1512.0
2017-06-30 14:45:00,121.69,121.8,121.66,121.8,3242.0,112.8809,112.983,112.8531,112.983,3242.0
2017-06-30 14:50:00,121.86,121.88,121.84,121.85,3150.0,113.0386,113.0572,113.0201,113.0293,3150.0
2017-06-30 14:55:00,121.85,121.89,121.85,121.87,2749.0,113.0293,113.0664,113.0293,113.0479,2749.0
2017-06-30 15:00:00,121.89,121.94,121.88,121.9,2700.0,113.0664,113.1128,113.0572,113.0757,2700.0
2017-06-30 15:05:00,121.91,121.96,121.89,121.91,5190.0,113.085,113.1314,113.0664,113.085,5190.0
2017-06-30 15:10:00,121.91,121.93,121.74,121.8,4491.0,113.085,113.1035,112.9273,112.983,4491.0
2017-06-30 15:15:00,121.78,121.89,121.78,121.89,3491.0,112.9644,113.0664,112.9644,113.0664,3491.0
2017-06-30 15:20:00,121.89,121.93,121.83,121.93,5742.0,113.0664,113.1035,113.0108,113.1035,5742.0
2017-06-30 15:25:00,121.94,121.99,121.92,121.98,3151.0,113.1128,113.1592,113.0943,113.1499,3151.0
2017-06-30 15:30:00,121.97,121.97,121.84,121.9,5526.0,113.1407,113.1407,113.0201,113.0757,5526.0
2017-06-30 15:35:00,121.89,121.91,121.85,121.87,4413.0,113.0664,113.085,113.0293,113.0479,4413.0
2017-06-30 15:40:00,121.85,121.95,121.85,121.95,6151.0,113.0293,113.1221,113.0293,113.1221,6151.0
2017-06-30 15:45:00,121.97,122.1,121.95,122.1,16693.0,113.1407,113.2612,113.1221,113.2612,16693.0
2017-06-30 15:50:00,122.14,122.14,121.96,121.97,13319.0,113.2983,113.2983,113.1314,113.1407,13319.0
2017-06-30 15:55:00,121.97,121.97,121.66,121.68,50176.0,113.1407,113.1407,112.8531,112.8716,50176.0
2017-07-03 09:30:00,122.07,122.85,122.07,122.81,18508.0,113.2334,113.9569,113.2334,113.9198,18508.0
2017-07-03 09:35:00,122.85,122.85,122.12,122.13,7928.0,113.9569,113.9569,113.2798,113.2891,7928.0
2017-07-03 09:40:00,122.21,122.34,121.98,122.11,9600.0,113.3633,113.4839,113.1499,113.2705,9600.0
2017-07-03 09:45:00,122.13,122.43,122.08,122.38,5470.0,113.2891,113.5674,113.2427,113.521,5470.0
2017-07-03 09:50:00,122.41,122.41,122.24,122.31,3165.0,113.5488,113.5488,113.3911,113.456,3165.0
2017-07-03 09:55:00,122.37,122.37,122.29,122.34,2500.0,113.5117,113.5117,113.4375,113.4839,2500.0
2017-07-03 10:00:00,122.34,122.41,122.31,122.32,1642.0,113.4839,113.5488,113.456,113.4653,1642.0
2017-07-03 10:05:00,122.32,122.42,122.27,122.42,4567.0,113.4653,113.5581,113.4189,113.5581,4567.0
2017-07-03 10:10:00,122.45,122.58,122.41,122.58,2200.0,113.5859,113.7065,113.5488,113.7065,2200.0
2017-07-03 10:15:00,122.58,122.59,122.28,122.3,7492.0,113.7065,113.7158,113.4282,113.4468,7492.0
2017-07-03 10:20:00,122.28,122.39,122.25,122.39,6059.0,113.4282,113.5302,113.4004,113.5302,6059.0
2017-07-03 10:25:00,122.34,122.34,122.18,122.18,1501.0,113.4839,113.4839,113.3354,113.3354,1501.0
2017-07-03 10:30:00,122.22,122.3,122.21,122.23,3297.0,113.3726,113.4468,113.3633,113.3818,3297.0
2017-07-03 10:35:00,122.23,122.25,121.98,122.07,10681.0,113.3818,113.4004,113.1499,113.2334,10681.0
2017-07-03 10:40:00,122.1,122.23,122.03,122.13,4462.0,113.2612,113.3818,113.1963,113.2891,4462.0
2017-07-03 10:45:00,122.09,122.23,122.09,122.12,3000.0,113.252,113.3818,113.252,113.2798,3000.0
2017-07-03 10:50:00,122.15,122.19,122.09,122.19,5443.0,113.3076,113.3447,113.252,113.3447,5443.0
2017-07-03 10:55:00,122.34,122.42,122.34,122.4,3422.0,113.4839,113.5581,113.4839,113.5395,3422.0
2017-07-03 11:00:00,122.37,122.51,122.37,122.47,3554.0,113.5117,113.6416,113.5117,113.6045,3554.0
2017-07-03 11:05:00,122.5,122.67,122.45,122.5,4688.0,113.6323,113.79,113.5859,113.6323,4688.0
2017-07-03 11:10:00,122.54,122.59,122.5,122.59,2400.0,113.6694,113.7158,113.6323,113.7158,2400.0
2017-07-03 11:15:00,122.59,122.65,122.56,122.64,6044.0,113.7158,113.7714,113.6879,113.7622,6044.0
2017-07-03 11:20:00,122.6,122.64,122.57,122.61,3590.0,113.725,113.7622,113.6972,113.7343,3590.0
2017-07-03 11:25:00,122.59,122.69,122.55,122.69,1300.0,113.7158,113.8085,113.6787,113.8085,1300.0
2017-07-03 11:30:00,122.67,122.76,122.63,122.76,3153.0,113.79,113.8735,113.7529,113.8735,3153.0
2017-07-03 11:35:00,122.77,122.77,122.58,122.63,4291.0,113.8827,113.8827,113.7065,113.7529,4291.0
2017-07-03 11:40:00,122.66,122.66,122.55,122.59,3152.0,113.7807,113.7807,113.6787,113.7158,3152.0
2017-07-03 11:45:00,122.57,122.62,122.57,122.58,5057.0,113.6972,113.7436,113.6972,113.7065,5057.0
2017-07-03 11:50:00,122.57,122.6,122.45,122.47,4653.0,113.6972,113.725,113.5859,113.6045,4653.0
2017-07-03 11:55:00,122.45,122.45,122.39,122.42,7779.0,113.5859,113.5859,113.5302,113.5581,7779.0
2017-07-03 12:00:00,122.38,122.39,122.34,122.38,8092.0,113.521,113.5302,113.4839,113.521,8092.0
2017-07-03 12:05:00,122.35,122.35,122.15,122.16,8643.0,113.4931,113.4931,113.3076,113.3169,8643.0
2017-07-03 12:10:00,122.16,122.16,121.9,121.9,4360.0,113.3169,113.3169,113.0757,113.0757,4360.0
2017-07-03 12:15:00,121.85,121.85,121.73,121.73,5641.0,113.0293,113.0293,112.918,112.918,5641.0
2017-07-03 12:20:00,121.77,121.8,121.7,121.72,8295.0,112.9551,112.983,112.8902,112.9087,8295.0
2017-07-03 12:25:00,121.72,121.8,121.7,121.8,2948.0,112.9087,112.983,112.8902,112.983,2948.0
2017-07-03 12:30:00,121.81,121.81,121.66,121.67,5551.0,112.9922,112.9922,112.8531,112.8624,5551.0
2017-07-03 12:35:00,121.69,121.88,121.69,121.86,6124.0,112.8809,113.0572,112.8809,113.0386,6124.0
2017-07-03 12:40:00,121.86,121.91,121.82,121.83,8845.0,113.0386,113.085,113.0015,113.0108,8845.0
2017-07-03 12:45:00,121.86,121.86,121.75,121.81,12225.0,113.0386,113.0386,112.9366,112.9922,12225.0
2017-07-03 12:50:00,121.83,122.06,121.83,122.05,11071.0,113.0108,113.2241,113.0108,113.2149,11071.0
2017-07-03 12:55:00,122.05,122.08,121.96,122.02,34877.0,113.2149,113.2427,113.1314,113.187,34877.0
2017-07-05 09:30:00,122.25,122.91,121.53,122.69,9571.0,113.4004,114.0126,112.7325,113.8085,9571.0
2017-07-05 09:35:00,122.69,122.99,122.4,122.68,11202.0,113.8085,114.0868,113.5395,113.7993,11202.0
2017-07-05 09:40:00,122.54,122.76,122.53,122.56,8405.0,113.6694,113.8735,113.6601,113.6879,8405.0
2017-07-05 09:45:00,122.65,122.95,122.54,122.95,6200.0,113.7714,114.0497,113.6694,114.0497,6200.0
2017-07-05 09:50:00,122.98,123.23,122.98,123.23,9572.0,114.0775,114.3094,114.0775,114.3094,9572.0
2017-07-05 09:55:00,123.23,123.26,123.07,123.21,14118.0,114.3094,114.3373,114.161,114.2909,14118.0
2017-07-05 10:00:00,123.23,123.23,122.77,122.9,9683.0,114.3094,114.3094,113.8827,114.0033,9683.0
2017-07-05 10:05:00,122.83,122.87,122.67,122.81,10479.0,113.9384,113.9755,113.79,113.9198,10479.0
2017-07-05 10:10:00,122.8,123.14,122.78,122.97,13201.0,113.9106,114.226,113.892,114.0683,13201.0
2017-07-05 10:15:00,122.98,123.16,122.95,123.03,13001.0,114.0775,114.2445,114.0497,114.1239,13001.0
2017-07-05 10:20:00,123.06,123.1,122.92,123.0,6602.0,114.1517,114.1889,114.0219,114.0961,6602.0
2017-07-05 10:25:00,123.0,123.37,122.98,123.37,7087.0,114.0961,114.4393,114.0775,114.4393,7087.0
2017-07-05 10:30:00,123.36,123.5,123.28,123.5,6099.0,114.43,114.5599,114.3558,114.5599,6099.0
2017-07-05 10:35:00,123.53,123.53,123.45,123.48,2811.0,114.5877,114.5877,114.5135,114.5413,2811.0
2017-07-05 10:40:00,123.5,123.72,123.5,123.72,9850.0,114.5599,114.764,114.5599,114.764,9850.0
2017-07-05 10:45:00,123.69,123.82,123.62,123.65,10700.0,114.7361,114.8567,114.6712,114.699,10700.0
2017-07-05 10:50:00,123.62,124.01,123.61,123.99,24590.0,114.6712,115.033,114.6619,115.0144,24590.0
2017-07-05 10:55:00,123.97,124.07,123.89,124.0,16392.0,114.9959,115.0886,114.9217,115.0237,16392.0
2017-07-05 11:00:00,123.98,124.02,123.84,123.84,11435.0,115.0051,115.0423,114.8753,114.8753,11435.0
2017-07-05 11:05:00,123.79,123.81,123.71,123.76,4513.0,114.8289,114.8475,114.7547,114.8011,4513.0
2017-07-05 11:10:00,123.7,123.84,123.61,123.82,5040.0,114.7454,114.8753,114.6619,114.8567,5040.0
2017-07-05 11:15:00,123.87,123.97,123.8,123.97,4402.0,114.9031,114.9959,114.8382,114.9959,4402.0
2017-07-05 11:20:00,123.92,123.94,123.8,123.81,8293.0,114.9495,114.968,114.8382,114.8475,8293.0
2017-07-05 11:25:00,123.86,124.03,123.85,123.96,5049.0,114.8938,115.0515,114.8846,114.9866,5049.0
2017-07-05 11:30:00,123.93,123.95,123.86,123.88,4201.0,114.9588,114.9773,114.8938,114.9124,4201.0
2017-07-05 11:35:00,123.88,123.89,123.72,123.72,1700.0,114.9124,114.9217,114.764,114.764,1700.0
2017-07-05 11:40:00,123.72,123.75,123.63,123.63,4804.0,114.764,114.7918,114.6805,114.6805,4804.0
2017-07-05 11:45:00,123.61,123.66,123.59,123.63,6121.0,114.6619,114.7083,114.6434,114.6805,6121.0
2017-07-05 11:50:00,123.67,123.83,123.66,123.83,2102.0,114.7176,114.866,114.7083,114.866,2102.0
2017-07-05 11:55:00,123.83,123.9,123.69,123.9,8089.0,114.866,114.9309,114.7361,114.9309,8089.0
2017-07-05 12:00:00,123.91,124.0,123.82,123.88,9966.0,114.9402,115.0237,114.8567,114.9124,9966.0
2017-07-05 12:05:00,123.91,124.0,123.89,123.89,2068.0,114.9402,115.0237,114.9217,114.9217,2068.0
2017-07-05 12:10:00,123.87,123.95,123.87,123.95,1201.0,114.9031,114.9773,114.9031,114.9773,1201.0
2017-07-05 12:15:00,123.91,123.92,123.89,123.9,1800.0,114.9402,114.9495,114.9217,114.9309,1800.0
2017-07-05 12:20:00,123.89,123.98,123.88,123.92,2417.0,114.9217,115.0051,114.9124,114.9495,2417.0
2017-07-05 12:25:00,123.91,123.93,123.87,123.87,1552.0,114.9402,114.9588,114.9031,114.9031,1552.0
2017-07-05 12:30:00,123.91,123.91,123.84,123.87,2652.0,114.9402,114.9402,114.8753,114.9031,2652.0
2017-07-05 12:35:00,123.85,123.87,123.79,123.85,3477.0,114.8846,114.9031,114.8289,114.8846,3477.0
2017-07-05 12:40:00,123.82,123.96,123.82,123.92,6465.0,114.8567,114.9866,114.8567,114.9495,6465.0
2017-07-05 12:45:00,123.97,123.99,123.96,123.99,4800.0,114.9959,115.0144,114.9866,115.0144,4800.0
2017-07-05 12:50:00,123.98,123.98,123.94,123.98,2244.0,115.0051,115.0051,114.968,115.0051,2244.0
2017-07-05 12:55:00,123.97,124.0,123.93,123.94,2100.0,114.9959,115.0237,114.9588,114.968,2100.0
2017-07-05 13:00:00,123.89,123.97,123.89,123.95,2578.0,114.9217,114.9959,114.9217,114.9773,2578.0
2017-07-05 13:05:00,123.91,123.95,123.82,123.95,2201.0,114.9402,114.9773,114.8567,114.9773,2201.0
2017-07-05 13:10:00,123.9,123.97,123.9,123.91,2300.0,114.9309,114.9959,114.9309,114.9402,2300.0
2017-07-05 13:15:00,123.91,124.08,123.91,124.03,2678.0,114.9402,115.0979,114.9402,115.0515,2678.0
2017-07-05 13:20:00,124.05,124.14,124.05,124.14,3551.0,115.0701,115.1536,115.0701,115.1536,3551.0
2017-07-05 13:25:00,124.1,124.18,124.09,124.1,4000.0,115.1165,115.1907,115.1072,115.1165,4000.0
2017-07-05 13:30:00,124.08,124.16,124.07,124.16,2624.0,115.0979,115.1721,115.0886,115.1721,2624.0
2017-07-05 13:35:00,124.19,124.19,124.11,124.17,4926.0,115.1999,115.1999,115.1257,115.1814,4926.0
2017-07-05 13:40:00,124.17,124.3,124.15,124.18,12376.0,115.1814,115.302,115.1628,115.1907,12376.0
2017-07-05 13:45:00,124.2,124.2,124.16,124.17,1875.0,115.2092,115.2092,115.1721,115.1814,1875.0
2017-07-05 13:50:00,124.2,124.27,124.16,124.19,2862.0,115.2092,115.2742,115.1721,115.1999,2862.0
2017-07-05 13:55:00,124.18,124.18,124.13,124.13,2100.0,115.1907,115.1907,115.1443,115.1443,2100.0
2017-07-05 14:00:00,124.09,124.26,124.09,124.15,3535.0,115.1072,115.2649,115.1072,115.1628,3535.0
2017-07-05 14:05:00,124.2,124.22,124.06,124.09,4204.0,115.2092,115.2278,115.0794,115.1072,4204.0
2017-07-05 14:10:00,124.09,124.15,124.08,124.11,2800.0,115.1072,115.1628,115.0979,115.1257,2800.0
2017-07-05 14:15:00,124.15,124.23,124.11,124.23,1551.0,115.1628,115.2371,115.1257,115.2371,1551.0
2017-07-05 14:20:00,124.2,124.25,124.15,124.25,4898.0,115.2092,115.2556,115.1628,115.2556,4898.0
2017-07-05 14:25:00,124.25,124.36,124.18,124.36,11710.0,115.2556,115.3576,115.1907,115.3576,11710.0
2017-07-05 14:30:00,124.35,124.4,124.21,124.21,4619.0,115.3484,115.3947,115.2185,115.2185,4619.0
2017-07-05 14:35:00,124.23,124.24,124.1,124.13,3758.0,115.2371,115.2463,115.1165,115.1443,3758.0
2017-07-05 14:40:00,124.19,124.31,124.18,124.28,8107.0,115.1999,115.3113,115.1907,115.2834,8107.0
2017-07-05 14:45:00,124.27,124.27,124.09,124.1,10952.0,115.2742,115.2742,115.1072,115.1165,10952.0
2017-07-05 14:50:00,124.02,124.12,124.02,124.05,3803.0,115.0423,115.135,115.0423,115.0701,3803.0
2017-07-05 14:55:00,124.02,124.02,123.88,123.92,12443.0,115.0423,115.0423,114.9124,114.9495,12443.0
2017-07-05 15:00:00,123.94,123.98,123.91,123.91,5344.0,114.968,115.0051,114.9402,114.9402,5344.0
2017-07-05 15:05:00,123.92,123.99,123.9,123.96,5179.0,114.9495,115.0144,114.9309,114.9866,5179.0
2017-07-05 15:10:00,123.97,124.01,123.92,124.01,6472.0,114.9959,115.033,114.9495,115.033,6472.0
2017-07-05 15:15:00,124.02,124.08,124.02,124.03,6310.0,115.0423,115.0979,115.0423,115.0515,6310.0
2017-07-05 15:20:00,124.04,124.05,123.98,124.02,6308.0,115.0608,115.0701,115.0051,115.0423,6308.0
2017-07-05 15:25:00,124.04,124.11,124.02,124.07,9391.0,115.0608,115.1257,115.0423,115.0886,9391.0
2017-07-05 15:30:00,124.06,124.14,124.03,124.14,6747.0,115.0794,115.1536,115.0515,115.1536,6747.0
2017-07-05 15:35:00,124.14,124.18,124.12,124.12,9240.0,115.1536,115.1907,115.135,115.135,9240.0
2017-07-05 15:40:00,124.12,124.3,124.11,124.26,12738.0,115.135,115.302,115.1257,115.2649,12738.0
2017-07-05 15:45:00,124.22,124.22,124.11,124.12,24398.0,115.2278,115.2278,115.1257,115.135,24398.0
2017-07-05 15:50:00,124.12,124.12,123.99,124.0,19026.0,115.135,115.135,115.0144,115.0237,19026.0
2017-07-05 15:55:00,124.0,124.04,123.97,123.98,51019.0,115.0237,115.0608,114.9959,115.0051,51019.0
2017-07-06 09:30:00,123.49,123.49,122.92,123.34,6846.0,114.5506,114.5506,114.0219,114.4115,6846.0
2017-07-06 09:35:00,123.23,123.39,123.16,123.2,3097.0,114.3094,114.4579,114.2445,114.2816,3097.0
2017-07-06 09:40:00,123.22,123.34,123.01,123.25,2595.0,114.3002,114.4115,114.1054,114.328,2595.0
2017-07-06 09:45:00,123.19,123.19,122.82,122.83,4900.0,114.2723,114.2723,113.9291,113.9384,4900.0
2017-07-06 09:50:00,122.86,123.1,122.71,123.1,3489.0,113.9662,114.1889,113.8271,114.1889,3489.0
2017-07-06 09:55:00,122.99,123.17,122.95,123.17,1939.0,114.0868,114.2538,114.0497,114.2538,1939.0
2017-07-06 10:00:00,123.11,123.22,122.95,122.98,5651.0,114.1981,114.3002,114.0497,114.0775,5651.0
2017-07-06 10:05:00,122.97,123.1,122.84,122.95,4194.0,114.0683,114.1889,113.9477,114.0497,4194.0
2017-07-06 10:10:00,122.97,123.13,122.97,123.08,4451.0,114.0683,114.2167,114.0683,114.1703,4451.0
2017-07-06 10:15:00,123.13,123.27,123.11,123.27,2600.0,114.2167,114.3465,114.1981,114.3465,2600.0
2017-07-06 10:20:00,123.32,123.33,123.17,123.24,6191.0,114.3929,114.4022,114.2538,114.3187,6191.0
2017-07-06 10:25:00,123.24,123.45,123.24,123.29,5068.0,114.3187,114.5135,114.3187,114.3651,5068.0
2017-07-06 10:30:00,123.18,123.2,123.05,123.08,1804.0,114.2631,114.2816,114.1425,114.1703,1804.0
2017-07-06 10:35:00,123.05,123.13,123.03,123.08,1800.0,114.1425,114.2167,114.1239,114.1703,1800.0
2017-07-06 10:40:00,123.15,123.17,122.99,122.99,2700.0,114.2352,114.2538,114.0868,114.0868,2700.0
2017-07-06 10:45:00,122.99,123.04,122.94,123.03,4835.0,114.0868,114.1332,114.0404,114.1239,4835.0
2017-07-06 10:50:00,123.1,123.21,123.04,123.21,1800.0,114.1889,114.2909,114.1332,114.2909,1800.0
2017-07-06 10:55:00,123.23,123.44,123.23,123.39,5439.0,114.3094,114.5042,114.3094,114.4579,5439.0
2017-07-06 11:00:00,123.41,123.42,123.35,123.38,3300.0,114.4764,114.4857,114.4208,114.4486,3300.0
2017-07-06 11:05:00,123.42,123.42,123.35,123.39,7003.0,114.4857,114.4857,114.4208,114.4579,7003.0
2017-07-06 11:10:00,123.37,123.37,123.26,123.29,4409.0,114.4393,114.4393,114.3373,114.3651,4409.0
2017-07-06 11:15:00,123.31,123.37,123.27,123.27,4197.0,114.3836,114.4393,114.3465,114.3465,4197.0
2017-07-06 11:20:00,123.24,123.24,123.09,123.09,2220.0,114.3187,114.3187,114.1796,114.1796,2220.0
2017-07-06 11:25:00,123.07,123.3,123.06,123.26,1900.0,114.161,114.3744,114.1517,114.3373,1900.0
2017-07-06 11:30:00,123.3,123.45,123.28,123.45,3834.0,114.3744,114.5135,114.3558,114.5135,3834.0
2017-07-06 11:35:00,123.45,123.65,123.45,123.6,7609.0,114.5135,114.699,114.5135,114.6527,7609.0
2017-07-06 11:40:00,123.57,123.62,123.5,123.62,4142.0,114.6248,114.6712,114.5599,114.6712,4142.0
2017-07-06 11:45:00,123.6,123.64,123.54,123.55,8427.0,114.6527,114.6898,114.597,114.6063,8427.0
2017-07-06 11:50:00,123.55,123.55,123.43,123.46,2000.0,114.6063,114.6063,114.495,114.5228,2000.0
2017-07-06 11:55:00,123.47,123.55,123.45,123.54,4050.0,114.5321,114.6063,114.5135,114.597,4050.0
2017-07-06 12:00:00,123.59,123.63,123.5,123.5,3452.0,114.6434,114.6805,114.5599,114.5599,3452.0
2017-07-06 12:05:00,123.52,123.53,123.35,123.37,4412.0,114.5784,114.5877,114.4208,114.4393,4412.0
2017-07-06 12:10:00,123.37,123.37,123.22,123.22,1858.0,114.4393,114.4393,114.3002,114.3002,1858.0
2017-07-06 12:15:00,123.23,123.25,123.14,123.18,2600.0,114.3094,114.328,114.226,114.2631,2600.0
2017-07-06 12:20:00,123.16,123.2,123.16,123.18,2201.0,114.2445,114.2816,114.2445,114.2631,2201.0
2017-07-06 12:25:00,123.2,123.29,123.15,123.15,4468.0,114.2816,114.3651,114.2352,114.2352,4468.0
2017-07-06 12:30:00,123.12,123.21,123.12,123.21,1704.0,114.2074,114.2909,114.2074,114.2909,1704.0
2017-07-06 12:35:00,123.21,123.36,123.21,123.36,1600.0,114.2909,114.43,114.2909,114.43,1600.0
2017-07-06 12:40:00,123.36,123.43,123.36,123.43,1600.0,114.43,114.495,114.43,114.495,1600.0
2017-07-06 12:45:00,123.45,123.46,123.35,123.38,4500.0,114.5135,114.5228,114.4208,114.4486,4500.0
2017-07-06 12:50:00,123.38,123.4,123.35,123.35,1951.0,114.4486,114.4671,114.4208,114.4208,1951.0
2017-07-06 12:55:00,123.37,123.43,123.34,123.41,2954.0,114.4393,114.495,114.4115,114.4764,2954.0
2017-07-06 13:00:00,123.47,123.49,123.43,123.49,2010.0,114.5321,114.5506,114.495,114.5506,2010.0
2017-07-06 13:05:00,123.48,123.5,123.44,123.44,4127.0,114.5413,114.5599,114.5042,114.5042,4127.0
2017-07-06 13:10:00,123.43,123.45,123.39,123.45,2079.0,114.495,114.5135,114.4579,114.5135,2079.0
2017-07-06 13:15:00,123.43,123.49,123.39,123.46,10413.0,114.495,114.5506,114.4579,114.5228,10413.0
2017-07-06 13:20:00,123.48,123.48,123.39,123.44,3051.0,114.5413,114.5413,114.4579,114.5042,3051.0
2017-07-06 13:25:00,123.44,123.44,123.37,123.37,3916.0,114.5042,114.5042,114.4393,114.4393,3916.0
2017-07-06 13:30:00,123.36,123.36,123.31,123.32,700.0,114.43,114.43,114.3836,114.3929,700.0
2017-07-06 13:35:00,123.31,123.33,123.26,123.29,4551.0,114.3836,114.4022,114.3373,114.3651,4551.0
2017-07-06 13:40:00,123.26,123.26,123.05,123.11,5828.0,114.3373,114.3373,114.1425,114.1981,5828.0
2017-07-06 13:45:00,123.14,123.34,123.14,123.34,3298.0,114.226,114.4115,114.226,114.4115,3298.0
2017-07-06 13:50:00,123.32,123.32,123.22,123.25,4686.0,114.3929,114.3929,114.3002,114.328,4686.0
2017-07-06 13:55:00,123.24,123.26,123.14,123.15,2100.0,114.3187,114.3373,114.226,114.2352,2100.0
2017-07-06 14:00:00,123.16,123.16,123.06,123.08,3050.0,114.2445,114.2445,114.1517,114.1703,3050.0
2017-07-06 14:05:00,123.07,123.07,122.94,123.03,7155.0,114.161,114.161,114.0404,114.1239,7155.0
2017-07-06 14:10:00,123.03,123.04,122.9,122.93,4403.0,114.1239,114.1332,114.0033,114.0312,4403.0
2017-07-06 14:15:00,122.9,122.9,122.84,122.88,4050.0,114.0033,114.0033,113.9477,113.9848,4050.0
2017-07-06 14:20:00,122.88,122.93,122.85,122.85,1600.0,113.9848,114.0312,113.9569,113.9569,1600.0
2017-07-06 14:25:00,122.87,122.87,122.79,122.79,3476.0,113.9755,113.9755,113.9013,113.9013,3476.0
2017-07-06 14:30:00,122.81,122.83,122.72,122.82,6988.0,113.9198,113.9384,113.8364,113.9291,6988.0
2017-07-06 14:35:00,122.81,122.87,122.72,122.78,6376.0,113.9198,113.9755,113.8364,113.892,6376.0
2017-07-06 14:40:00,122.8,122.82,122.69,122.72,1420.0,113.9106,113.9291,113.8085,113.8364,1420.0
2017-07-06 14:45:00,122.72,122.72,122.63,122.69,3097.0,113.8364,113.8364,113.7529,113.8085,3097.0
2017-07-06 14:50:00,122.68,122.68,122.58,122.62,3636.0,113.7993,113.7993,113.7065,113.7436,3636.0
2017-07-06 14:55:00,122.72,122.77,122.69,122.75,4165.0,113.8364,113.8827,113.8085,113.8642,4165.0
2017-07-06 15:00:00,122.76,122.76,122.71,122.73,4084.0,113.8735,113.8735,113.8271,113.8456,4084.0
2017-07-06 15:05:00,122.75,122.76,122.67,122.71,6940.0,113.8642,113.8735,113.79,113.8271,6940.0
2017-07-06 15:10:00,122.7,122.7,122.61,122.62,3005.0,113.8178,113.8178,113.7343,113.7436,3005.0
2017-07-06 15:15:00,122.59,122.71,122.55,122.71,4451.0,113.7158,113.8271,113.6787,113.8271,4451.0
2017-07-06 15:20:00,122.7,122.77,122.68,122.75,10311.0,113.8178,113.8827,113.7993,113.8642,10311.0
2017-07-06 15:25:00,122.74,122.74,122.47,122.47,7667.0,113.8549,113.8549,113.6045,113.6045,7667.0
2017-07-06 15:30:00,122.48,122.51,122.3,122.35,13248.0,113.6137,113.6416,113.4468,113.4931,13248.0
2017-07-06 15:35:00,122.34,122.38,122.24,122.3,14088.0,113.4839,113.521,113.3911,113.4468,14088.0
2017-07-06 15:40:00,122.29,122.3,122.1,122.12,16980.0,113.4375,113.4468,113.2612,113.2798,16980.0
2017-07-06 15:45:00,122.1,122.25,122.05,122.25,21775.0,113.2612,113.4004,113.2149,113.4004,21775.0
2017-07-06 15:50:00,122.23,122.25,122.17,122.2,20749.0,113.3818,113.4004,113.3262,113.354,20749.0
2017-07-06 15:55:00,122.21,122.22,122.06,122.18,67677.0,113.3633,113.3726,113.2241,113.3354,67677.0
2017-07-07 09:30:00,122.51,122.89,122.46,122.55,8568.0,113.6416,113.9941,113.5952,113.6787,8568.0
2017-07-07 09:35:00,122.54,122.79,122.46,122.51,1082.0,113.6694,113.9013,113.5952,113.6416,1082.0
2017-07-07 09:40:00,122.58,122.68,122.48,122.48,2600.0,113.7065,113.7993,113.6137,113.6137,2600.0
2017-07-07 09:45:00,122.37,122.64,122.27,122.63,4083.0,113.5117,113.7622,113.4189,113.7529,4083.0
2017-07-07 09:50:00,122.7,122.75,122.55,122.72,4037.0,113.8178,113.8642,113.6787,113.8364,4037.0
2017-07-07 09:55:00,122.74,122.93,122.74,122.92,3200.0,113.8549,114.0312,113.8549,114.0219,3200.0
2017-07-07 10:00:00,122.87,122.94,122.77,122.8,3510.0,113.9755,114.0404,113.8827,113.9106,3510.0
2017-07-07 10:05:00,122.81,122.88,122.74,122.74,3486.0,113.9198,113.9848,113.8549,113.8549,3486.0
2017-07-07 10:10:00,122.74,122.84,122.73,122.8,4313.0,113.8549,113.9477,113.8456,113.9106,4313.0
2017-07-07 10:15:00,122.78,122.78,122.7,122.72,3700.0,113.892,113.892,113.8178,113.8364,3700.0
2017-07-07 10:20:00,122.69,122.72,122.62,122.66,3700.0,113.8085,113.8364,113.7436,113.7807,3700.0
2017-07-07 10:25:00,122.66,122.78,122.6,122.73,3826.0,113.7807,113.892,113.725,113.8456,3826.0
2017-07-07 10:30:00,122.82,122.89,122.8,122.89,3272.0,113.9291,113.9941,113.9106,113.9941,3272.0
2017-07-07 10:35:00,122.86,122.96,122.82,122.86,4400.0,113.9662,114.059,113.9291,113.9662,4400.0
2017-07-07 10:40:00,122.9,122.96,122.81,122.83,6442.0,114.0033,114.059,113.9198,113.9384,6442.0
2017-07-07 10:45:00,122.85,122.88,122.76,122.82,3220.0,113.9569,113.9848,113.8735,113.9291,3220.0
2017-07-07 10:50:00,122.81,122.83,122.75,122.79,3555.0,113.9198,113.9384,113.8642,113.9013,3555.0
2017-07-07 10:55:00,122.77,123.04,122.72,122.98,6806.0,113.8827,114.1332,113.8364,114.0775,6806.0
2017-07-07 11:00:00,122.96,122.99,122.9,122.91,2651.0,114.059,114.0868,114.0033,114.0126,2651.0
2017-07-07 11:05:00,122.99,122.99,122.82,122.85,5844.0,114.0868,114.0868,113.9291,113.9569,5844.0
2017-07-07 11:10:00,122.85,123.06,122.85,123.01,4648.0,113.9569,114.1517,113.9569,114.1054,4648.0
2017-07-07 11:15:00,122.99,123.06,122.98,123.0,2419.0,114.0868,114.1517,114.0775,114.0961,2419.0
2017-07-07 11:20:00,123.0,123.09,122.98,123.09,3153.0,114.0961,114.1796,114.0775,114.1796,3153.0
2017-07-07 11:25:00,123.1,123.18,123.04,123.18,5953.0,114.1889,114.2631,114.1332,114.2631,5953.0
2017-07-07 11:30:00,123.18,123.23,123.16,123.23,2350.0,114.2631,114.3094,114.2445,114.3094,2350.0
2017-07-07 11:35:00,123.26,123.34,123.26,123.34,1000.0,114.3373,114.4115,114.3373,114.4115,1000.0
2017-07-07 11:40:00,123.37,123.38,123.29,123.34,5156.0,114.4393,114.4486,114.3651,114.4115,5156.0
2017-07-07 11:45:00,123.34,123.38,123.27,123.35,12739.0,114.4115,114.4486,114.3465,114.4208,12739.0
2017-07-07 11:50:00,123.37,123.49,123.34,123.42,5900.0,114.4393,114.5506,114.4115,114.4857,5900.0
2017-07-07 11:55:00,123.44,123.56,123.37,123.48,14395.0,114.5042,114.6156,114.4393,114.5413,14395.0
2017-07-07 12:00:00,123.47,123.52,123.46,123.48,4733.0,114.5321,114.5784,114.5228,114.5413,4733.0
2017-07-07 12:05:00,123.48,123.51,123.25,123.29,4790.0,114.5413,114.5692,114.328,114.3651,4790.0
2017-07-07 12:10:00,123.29,123.49,123.28,123.46,3000.0,114.3651,114.5506,114.3558,114.5228,3000.0
2017-07-07 12:15:00,123.49,123.53,123.39,123.41,2337.0,114.5506,114.5877,114.4579,114.4764,2337.0
2017-07-07 12:20:00,123.43,123.53,123.4,123.5,2100.0,114.495,114.5877,114.4671,114.5599,2100.0
2017-07-07 12:25:00,123.47,123.49,123.42,123.48,3551.0,114.5321,114.5506,114.4857,114.5413,3551.0
2017-07-07 12:30:00,123.49,123.59,123.49,123.59,1400.0,114.5506,114.6434,114.5506,114.6434,1400.0
2017-07-07 12:35:00,123.64,123.67,123.6,123.63,700.0,114.6898,114.7176,114.6527,114.6805,700.0
2017-07-07 12:40:00,123.62,123.68,123.62,123.64,1500.0,114.6712,114.7269,114.6712,114.6898,1500.0
2017-07-07 12:45:00,123.66,123.67,123.61,123.61,3947.0,114.7083,114.7176,114.6619,114.6619,3947.0
2017-07-07 12:50:00,123.65,123.67,123.63,123.67,1496.0,114.699,114.7176,114.6805,114.7176,1496.0
2017-07-07 12:55:00,123.68,123.68,123.62,123.65,1293.0,114.7269,114.7269,114.6712,114.699,1293.0
2017-07-07 13:00:00,123.62,123.67,123.62,123.65,1748.0,114.6712,114.7176,114.6712,114.699,1748.0
2017-07-07 13:05:00,123.62,123.67,123.56,123.59,5757.0,114.6712,114.7176,114.6156,114.6434,5757.0
2017-07-07 13:10:00,123.6,123.61,123.58,123.58,800.0,114.6527,114.6619,114.6341,114.6341,800.0
2017-07-07 13:15:00,123.6,123.61,123.55,123.58,3130.0,114.6527,114.6619,114.6063,114.6341,3130.0
2017-07-07 13:20:00,123.55,123.58,123.55,123.57,1476.0,114.6063,114.6341,114.6063,114.6248,1476.0
2017-07-07 13:25:00,123.57,123.6,123.52,123.53,2060.0,114.6248,114.6527,114.5784,114.5877,2060.0
2017-07-07 13:30:00,123.53,123.54,123.45,123.45,2381.0,114.5877,114.597,114.5135,114.5135,2381.0
2017-07-07 13:35:00,123.45,123.53,123.45,123.53,3146.0,114.5135,114.5877,114.5135,114.5877,3146.0
2017-07-07 13:40:00,123.5,123.53,123.5,123.53,1624.0,114.5599,114.5877,114.5599,114.5877,1624.0
2017-07-07 13:45:00,123.55,123.55,123.49,123.49,3826.0,114.6063,114.6063,114.5506,114.5506,3826.0
2017-07-07 13:50:00,123.5,123.52,123.46,123.48,1900.0,114.5599,114.5784,114.5228,114.5413,1900.0
2017-07-07 13:55:00,123.5,123.53,123.5,123.5,1076.0,114.5599,114.5877,114.5599,114.5599,1076.0
2017-07-07 14:00:00,123.5,123.51,123.4,123.43,3251.0,114.5599,114.5692,114.4671,114.495,3251.0
2017-07-07 14:05:00,123.41,123.47,123.41,123.47,2546.0,114.4764,114.5321,114.4764,114.5321,2546.0
2017-07-07 14:10:00,123.47,123.54,123.47,123.54,4428.0,114.5321,114.597,114.5321,114.597,4428.0
2017-07-07 14:15:00,123.54,123.55,123.49,123.5,3715.0,114.597,114.6063,114.5506,114.5599,3715.0
2017-07-07 14:20:00,123.5,123.5,123.47,123.5,1000.0,114.5599,114.5599,114.5321,114.5599,1000.0
2017-07-07 14:25:00,123.48,123.51,123.45,123.51,3323.0,114.5413,114.5692,114.5135,114.5692,3323.0
2017-07-07 14:30:00,123.51,123.51,123.47,123.47,2900.0,114.5692,114.5692,114.5321,114.5321,2900.0
2017-07-07 14:35:00,123.46,123.51,123.46,123.47,3373.0,114.5228,114.5692,114.5228,114.5321,3373.0
2017-07-07 14:40:00,123.46,123.49,123.43,123.43,4349.0,114.5228,114.5506,114.495,114.495,4349.0
2017-07-07 14:45:00,123.45,123.48,123.44,123.46,3066.0,114.5135,114.5413,114.5042,114.5228,3066.0
2017-07-07 14:50:00,123.47,123.54,123.47,123.47,5040.0,114.5321,114.597,114.5321,114.5321,5040.0
2017-07-07 14:55:00,123.47,123.49,123.41,123.41,3818.0,114.5321,114.5506,114.4764,114.4764,3818.0
2017-07-07 15:00:00,123.41,123.43,123.24,123.24,4300.0,114.4764,114.495,114.3187,114.3187,4300.0
2017-07-07 15:05:00,123.24,123.34,123.21,123.34,4724.0,114.3187,114.4115,114.2909,114.4115,4724.0
2017-07-07 15:10:00,123.36,123.36,123.26,123.29,5972.0,114.43,114.43,114.3373,114.3651,5972.0
2017-07-07 15:15:00,123.3,123.38,123.3,123.35,4880.0,114.3744,114.4486,114.3744,114.4208,4880.0
2017-07-07 15:20:00,123.35,123.37,123.32,123.33,3500.0,114.4208,114.4393,114.3929,114.4022,3500.0
2017-07-07 15:25:00,123.32,123.41,123.3,123.4,5090.0,114.3929,114.4764,114.3744,114.4671,5090.0
2017-07-07 15:30:00,123.37,123.39,123.33,123.39,7452.0,114.4393,114.4579,114.4022,114.4579,7452.0
2017-07-07 15:35:00,123.36,123.39,123.33,123.37,8316.0,114.43,114.4579,114.4022,114.4393,8316.0
2017-07-07 15:40:00,123.37,123.41,123.36,123.39,13886.0,114.4393,114.4764,114.43,114.4579,13886.0
2017-07-07 15:45:00,123.38,123.38,123.31,123.35,20371.0,114.4486,114.4486,114.3836,114.4208,20371.0
2017-07-07 15:50:00,123.34,123.45,123.32,123.44,20062.0,114.4115,114.5135,114.3929,114.5042,20062.0
2017-07-07 15:55:00,123.43,123.46,123.32,123.42,53992.0,114.495,114.5228,114.3929,114.4857,53992.0
2017-07-10 09:30:00,123.09,123.39,122.68,123.32,5530.0,114.1796,114.4579,113.7993,114.3929,5530.0
2017-07-10 09:35:00,123.32,123.39,123.28,123.35,3130.0,114.3929,114.4579,114.3558,114.4208,3130.0
2017-07-10 09:40:00,123.34,123.35,122.97,123.09,4857.0,114.4115,114.4208,114.0683,114.1796,4857.0
2017-07-10 09:45:00,123.09,123.17,122.96,122.96,4500.0,114.1796,114.2538,114.059,114.059,4500.0
2017-07-10 09:50:00,122.97,123.0,122.64,122.64,7473.0,114.0683,114.0961,113.7622,113.7622,7473.0
2017-07-10 09:55:00,122.76,122.77,122.53,122.61,5462.0,113.8735,113.8827,113.6601,113.7343,5462.0
2017-07-10 10:00:00,122.62,122.95,122.62,122.9,6100.0,113.7436,114.0497,113.7436,114.0033,6100.0
2017-07-10 10:05:00,122.87,122.88,122.73,122.83,3301.0,113.9755,113.9848,113.8456,113.9384,3301.0
2017-07-10 10:10:00,122.79,122.81,122.53,122.79,10026.0,113.9013,113.9198,113.6601,113.9013,10026.0
2017-07-10 10:15:00,122.78,122.94,122.78,122.84,3140.0,113.892,114.0404,113.892,113.9477,3140.0
2017-07-10 10:20:00,122.84,122.96,122.84,122.89,3242.0,113.9477,114.059,113.9477,113.9941,3242.0
2017-07-10 10:25:00,122.93,122.93,122.87,122.88,3801.0,114.0312,114.0312,113.9755,113.9848,3801.0
2017-07-10 10:30:00,122.88,122.98,122.81,122.97,6114.0,113.9848,114.0775,113.9198,114.0683,6114.0
2017-07-10 10:35:00,122.89,122.98,122.84,122.98,3952.0,113.9941,114.0775,113.9477,114.0775,3952.0
2017-07-10 10:40:00,122.97,122.99,122.91,122.97,1702.0,114.0683,114.0868,114.0126,114.0683,1702.0
2017-07-10 10:45:00,122.97,123.1,122.97,123.09,2400.0,114.0683,114.1889,114.0683,114.1796,2400.0
2017-07-10 10:50:00,123.08,123.14,123.06,123.11,3213.0,114.1703,114.226,114.1517,114.1981,3213.0
2017-07-10 10:55:00,123.11,123.13,123.04,123.08,2042.0,114.1981,114.2167,114.1332,114.1703,2042.0
2017-07-10 11:00:00,123.11,123.13,123.03,123.06,2021.0,114.1981,114.2167,114.1239,114.1517,2021.0
2017-07-10 11:05:00,123.09,123.34,123.04,123.33,4702.0,114.1796,114.4115,114.1332,114.4022,4702.0
2017-07-10 11:10:00,123.26,123.32,123.25,123.27,3257.0,114.3373,114.3929,114.328,114.3465,3257.0
2017-07-10 11:15:00,123.29,123.34,123.11,123.17,3100.0,114.3651,114.4115,114.1981,114.2538,3100.0
2017-07-10 11:20:00,123.13,123.13,122.97,122.97,1943.0,114.2167,114.2167,114.0683,114.0683,1943.0
2017-07-10 11:25:00,122.98,123.04,122.91,122.93,2881.0,114.0775,114.1332,114.0126,114.0312,2881.0
2017-07-10 11:30:00,122.92,122.98,122.86,122.89,3100.0,114.0219,114.0775,113.9662,113.9941,3100.0
2017-07-10 11:35:00,122.9,122.94,122.89,122.94,2757.0,114.0033,114.0404,113.9941,114.0404,2757.0
2017-07-10 11:40:00,122.95,123.03,122.95,122.96,2519.0,114.0497,114.1239,114.0497,114.059,2519.0
2017-07-10 11:45:00,122.98,123.02,122.95,122.96,3852.0,114.0775,114.1146,114.0497,114.059,3852.0
2017-07-10 11:50:00,122.97,123.01,122.84,122.88,3032.0,114.0683,114.1054,113.9477,113.9848,3032.0
2017-07-10 11:55:00,122.9,122.9,122.78,122.78,3600.0,114.0033,114.0033,113.892,113.892,3600.0
2017-07-10 12:00:00,122.79,122.84,122.77,122.8,3100.0,113.9013,113.9477,113.8827,113.9106,3100.0
2017-07-10 12:05:00,122.87,122.91,122.8,122.89,1997.0,113.9755,114.0126,113.9106,113.9941,1997.0
2017-07-10 12:10:00,122.94,122.99,122.9,122.98,1500.0,114.0404,114.0868,114.0033,114.0775,1500.0
2017-07-10 12:15:00,122.96,122.99,122.93,122.96,1100.0,114.059,114.0868,114.0312,114.059,1100.0
2017-07-10 12:20:00,122.95,122.95,122.9,122.94,1003.0,114.0497,114.0497,114.0033,114.0404,1003.0
2017-07-10 12:25:00,122.95,122.97,122.88,122.88,2050.0,114.0497,114.0683,113.9848,113.9848,2050.0
2017-07-10 12:30:00,122.92,123.01,122.92,122.97,2942.0,114.0219,114.1054,114.0219,114.0683,2942.0
2017-07-10 12:35:00,122.96,122.96,122.82,122.9,4200.0,114.059,114.059,113.9291,114.0033,4200.0
2017-07-10 12:40:00,122.85,122.9,122.82,122.9,1600.0,113.9569,114.0033,113.9291,114.0033,1600.0
2017-07-10 12:45:00,122.89,122.89,122.8,122.82,3696.0,113.9941,113.9941,113.9106,113.9291,3696.0
2017-07-10 12:50:00,122.8,122.84,122.78,122.8,2811.0,113.9106,113.9477,113.892,113.9106,2811.0
2017-07-10 12:55:00,122.78,122.79,122.75,122.76,2251.0,113.892,113.9013,113.8642,113.8735,2251.0
2017-07-10 13:00:00,122.76,122.79,122.75,122.77,3228.0,113.8735,113.9013,113.8642,113.8827,3228.0
2017-07-10 13:05:00,122.8,122.8,122.76,122.76,2800.0,113.9106,113.9106,113.8735,113.8735,2800.0
2017-07-10 13:10:00,122.77,122.79,122.76,122.77,2644.0,113.8827,113.9013,113.8735,113.8827,2644.0
2017-07-10 13:15:00,122.78,122.81,122.77,122.8,2278.0,113.892,113.9198,113.8827,113.9106,2278.0
2017-07-10 13:20:00,122.83,122.86,122.83,122.86,2212.0,113.9384,113.9662,113.9384,113.9662,2212.0
2017-07-10 13:25:00,122.91,122.91,122.87,122.87,1410.0,114.0126,114.0126,113.9755,113.9755,1410.0
2017-07-10 13:30:00,122.88,122.94,122.87,122.93,2555.0,113.9848,114.0404,113.9755,114.0312,2555.0
2017-07-10 13:35:00,122.95,122.97,122.87,122.92,6400.0,114.0497,114.0683,113.9755,114.0219,6400.0
2017-07-10 13:40:00,122.9,122.92,122.83,122.92,6082.0,114.0033,114.0219,113.9384,114.0219,6082.0
2017-07-10 13:45:00,122.91,122.99,122.9,122.97,2233.0,114.0126,114.0868,114.0033,114.0683,2233.0
2017-07-10 13:50:00,122.96,123.04,122.96,123.04,2936.0,114.059,114.1332,114.059,114.1332,2936.0
2017-07-10 13:55:00,123.03,123.09,123.03,123.09,2673.0,114.1239,114.1796,114.1239,114.1796,2673.0
2017-07-10 14:00:00,123.05,123.14,123.05,123.14,1003.0,114.1425,114.226,114.1425,114.226,1003.0
2017-07-10 14:05:00,123.15,123.15,123.05,123.05,1720.0,114.2352,114.2352,114.1425,114.1425,1720.0
2017-07-10 14:10:00,123.06,123.19,123.06,123.19,3401.0,114.1517,114.2723,114.1517,114.2723,3401.0
2017-07-10 14:15:00,123.17,123.26,123.16,123.25,4498.0,114.2538,114.3373,114.2445,114.328,4498.0
2017-07-10 14:20:00,123.25,123.25,123.12,123.14,2874.0,114.328,114.328,114.2074,114.226,2874.0
2017-07-10 14:25:00,123.14,123.14,123.09,123.09,6608.0,114.226,114.226,114.1796,114.1796,6608.0
2017-07-10 14:30:00,123.11,123.18,123.11,123.15,3536.0,114.1981,114.2631,114.1981,114.2352,3536.0
2017-07-10 14:35:00,123.16,123.26,123.16,123.23,4856.0,114.2445,114.3373,114.2445,114.3094,4856.0
2017-07-10 14:40:00,123.23,123.24,123.2,123.22,2256.0,114.3094,114.3187,114.2816,114.3002,2256.0
2017-07-10 14:45:00,123.23,123.25,123.21,123.22,3028.0,114.3094,114.328,114.2909,114.3002,3028.0
2017-07-10 14:50:00,123.23,123.23,123.2,123.21,3288.0,114.3094,114.3094,114.2816,114.2909,3288.0
2017-07-10 14:55:00,123.21,123.27,123.21,123.25,1700.0,114.2909,114.3465,114.2909,114.328,1700.0
2017-07-10 15:00:00,123.25,123.27,123.24,123.27,3531.0,114.328,114.3465,114.3187,114.3465,3531.0
2017-07-10 15:05:00,123.27,123.29,123.26,123.28,4000.0,114.3465,114.3651,114.3373,114.3558,4000.0
2017-07-10 15:10:00,123.27,123.33,123.27,123.32,2101.0,114.3465,114.4022,114.3465,114.3929,2101.0
2017-07-10 15:15:00,123.33,123.33,123.22,123.23,4428.0,114.4022,114.4022,114.3002,114.3094,4428.0
2017-07-10 15:20:00,123.23,123.24,123.19,123.22,3698.0,114.3094,114.3187,114.2723,114.3002,3698.0
2017-07-10 15:25:00,123.2,123.24,123.2,123.24,5062.0,114.2816,114.3187,114.2816,114.3187,5062.0
2017-07-10 15:30:00,123.25,123.36,123.24,123.35,6239.0,114.328,114.43,114.3187,114.4208,6239.0
2017-07-10 15:35:00,123.34,123.44,123.34,123.43,4938.0,114.4115,114.5042,114.4115,114.495,4938.0
2017-07-10 15:40:00,123.42,123.44,123.32,123.33,9047.0,114.4857,114.5042,114.3929,114.4022,9047.0
2017-07-10 15:45:00,123.32,123.32,123.22,123.22,10778.0,114.3929,114.3929,114.3002,114.3002,10778.0
2017-07-10 15:50:00,123.21,123.23,123.1,123.11,13244.0,114.2909,114.3094,114.1889,114.1981,13244.0
2017-07-10 15:55:00,123.12,123.13,123.0,123.02,32392.0,114.2074,114.2167,114.0961,114.1146,32392.0
2017-07-11 09:30:00,123.18,123.26,123.06,123.06,4270.0,114.2631,114.3373,114.1517,114.1517,4270.0
2017-07-11 09:35:00,123.04,123.14,123.04,123.14,3265.0,114.1332,114.226,114.1332,114.226,3265.0
2017-07-11 09:40:00,123.15,123.46,123.15,123.46,5714.0,114.2352,114.5228,114.2352,114.5228,5714.0
2017-07-11 09:45:00,123.36,123.39,123.26,123.37,4937.0,114.43,114.4579,114.3373,114.4393,4937.0
2017-07-11 09:50:00,123.41,123.43,123.27,123.35,3800.0,114.4764,114.495,114.3465,114.4208,3800.0
2017-07-11 09:55:00,123.24,123.24,123.06,123.07,3800.0,114.3187,114.3187,114.1517,114.161,3800.0
2017-07-11 10:00:00,123.07,123.17,123.04,123.06,6200.0,114.161,114.2538,114.1332,114.1517,6200.0
2017-07-11 10:05:00,123.06,123.07,123.02,123.06,6775.0,114.1517,114.161,114.1146,114.1517,6775.0
2017-07-11 10:10:00,123.08,123.26,123.08,123.15,8067.0,114.1703,114.3373,114.1703,114.2352,8067.0
2017-07-11 10:15:00,123.14,123.24,123.0,123.07,12323.0,114.226,114.3187,114.0961,114.161,12323.0
2017-07-11 10:20:00,123.06,123.11,123.03,123.11,2670.0,114.1517,114.1981,114.1239,114.1981,2670.0
2017-07-11 10:25:00,123.11,123.16,123.08,123.11,3182.0,114.1981,114.2445,114.1703,114.1981,3182.0
2017-07-11 10:30:00,123.17,123.17,123.07,123.16,2324.0,114.2538,114.2538,114.161,114.2445,2324.0
2017-07-11 10:35:00,123.09,123.14,123.07,123.1,1302.0,114.1796,114.226,114.161,114.1889,1302.0
2017-07-11 10:40:00,123.11,123.11,123.06,123.1,6385.0,114.1981,114.1981,114.1517,114.1889,6385.0
2017-07-11 10:45:00,123.09,123.11,123.06,123.11,2144.0,114.1796,114.1981,114.1517,114.1981,2144.0
2017-07-11 10:50:00,123.13,123.15,123.07,123.15,4900.0,114.2167,114.2352,114.161,114.2352,4900.0
2017-07-11 10:55:00,123.11,123.25,123.08,123.25,5263.0,114.1981,114.328,114.1703,114.328,5263.0
2017-07-11 11:00:00,123.2,123.28,123.19,123.28,3400.0,114.2816,114.3558,114.2723,114.3558,3400.0
2017-07-11 11:05:00,123.27,123.32,123.26,123.28,4900.0,114.3465,114.3929,114.3373,114.3558,4900.0
2017-07-11 11:10:00,123.28,123.31,123.27,123.28,4500.0,114.3558,114.3836,114.3465,114.3558,4500.0
2017-07-11 11:15:00,123.32,123.32,123.27,123.28,3619.0,114.3929,114.3929,114.3465,114.3558,3619.0
2017-07-11 11:20:00,123.28,123.31,122.83,122.83,32550.0,114.3558,114.3836,113.9384,113.9384,32550.0
2017-07-11 11:25:00,122.79,122.79,122.32,122.53,7758.0,113.9013,113.9013,113.4653,113.6601,7758.0
2017-07-11 11:30:00,122.54,122.62,122.52,122.62,2626.0,113.6694,113.7436,113.6508,113.7436,2626.0
2017-07-11 11:35:00,122.58,122.73,122.54,122.63,3000.0,113.7065,113.8456,113.6694,113.7529,3000.0
2017-07-11 11:40:00,122.6,122.73,122.6,122.73,4900.0,113.725,113.8456,113.725,113.8456,4900.0
2017-07-11 11:45:00,122.68,122.7,122.68,122.7,200.0,113.7993,113.8178,113.7993,113.8178,200.0
2017-07-11 11:50:00,122.71,122.86,122.69,122.86,2400.0,113.8271,113.9662,113.8085,113.9662,2400.0
2017-07-11 11:55:00,122.85,122.85,122.79,122.79,2000.0,113.9569,113.9569,113.9013,113.9013,2000.0
2017-07-11 12:00:00,122.77,122.84,122.76,122.77,1800.0,113.8827,113.9477,113.8735,113.8827,1800.0
2017-07-11 12:05:00,122.73,122.74,122.6,122.6,2276.0,113.8456,113.8549,113.725,113.725,2276.0
2017-07-11 12:10:00,122.56,122.62,122.56,122.62,1831.0,113.6879,113.7436,113.6879,113.7436,1831.0
2017-07-11 12:15:00,122.57,122.57,122.13,122.2,9775.0,113.6972,113.6972,113.2891,113.354,9775.0
2017-07-11 12:20:00,122.23,122.34,122.22,122.26,1091.0,113.3818,113.4839,113.3726,113.4097,1091.0
2017-07-11 12:25:00,122.27,122.31,122.16,122.3,6120.0,113.4189,113.456,113.3169,113.4468,6120.0
2017-07-11 12:30:00,122.28,122.37,122.27,122.3,2004.0,113.4282,113.5117,113.4189,113.4468,2004.0
2017-07-11 12:35:00,122.29,122.41,122.27,122.33,2980.0,113.4375,113.5488,113.4189,113.4746,2980.0
2017-07-11 12:40:00,122.3,122.45,122.3,122.37,2677.0,113.4468,113.5859,113.4468,113.5117,2677.0
2017-07-11 12:45:00,122.46,122.46,122.36,122.37,1635.0,113.5952,113.5952,113.5024,113.5117,1635.0
2017-07-11 12:50:00,122.41,122.58,122.39,122.52,4200.0,113.5488,113.7065,113.5302,113.6508,4200.0
2017-07-11 12:55:00,122.55,122.66,122.55,122.59,4865.0,113.6787,113.7807,113.6787,113.7158,4865.0
2017-07-11 13:00:00,122.64,122.65,122.5,122.5,4214.0,113.7622,113.7714,113.6323,113.6323,4214.0
2017-07-11 13:05:00,122.57,122.59,122.47,122.47,2723.0,113.6972,113.7158,113.6045,113.6045,2723.0
2017-07-11 13:10:00,122.52,122.53,122.4,122.44,2013.0,113.6508,113.6601,113.5395,113.5766,2013.0
2017-07-11 13:15:00,122.4,122.4,122.28,122.32,3272.0,113.5395,113.5395,113.4282,113.4653,3272.0
2017-07-11 13:20:00,122.34,122.34,122.2,122.21,5237.0,113.4839,113.4839,113.354,113.3633,5237.0
2017-07-11 13:25:00,122.21,122.26,122.06,122.1,4725.0,113.3633,113.4097,113.2241,113.2612,4725.0
2017-07-11 13:30:00,122.14,122.27,122.14,122.23,5103.0,113.2983,113.4189,113.2983,113.3818,5103.0
2017-07-11 13:35:00,122.23,122.41,122.23,122.34,1100.0,113.3818,113.5488,113.3818,113.4839,1100.0
2017-07-11 13:40:00,122.4,122.65,122.37,122.65,3700.0,113.5395,113.7714,113.5117,113.7714,3700.0
2017-07-11 13:45:00,122.66,122.66,122.58,122.6,4100.0,113.7807,113.7807,113.7065,113.725,4100.0
2017-07-11 13:50:00,122.59,122.66,122.59,122.63,500.0,113.7158,113.7807,113.7158,113.7529,500.0
2017-07-11 13:55:00,122.67,122.72,122.67,122.68,846.0,113.79,113.8364,113.79,113.7993,846.0
2017-07-11 14:00:00,122.71,122.71,122.64,122.66,2100.0,113.8271,113.8271,113.7622,113.7807,2100.0
2017-07-11 14:05:00,122.69,122.7,122.6,122.64,2745.0,113.8085,113.8178,113.725,113.7622,2745.0
2017-07-11 14:10:00,122.6,122.64,122.6,122.64,1168.0,113.725,113.7622,113.725,113.7622,1168.0
2017-07-11 14:15:00,122.61,122.64,122.58,122.62,3863.0,113.7343,113.7622,113.7065,113.7436,3863.0
2017-07-11 14:20:00,122.61,122.66,122.59,122.64,4080.0,113.7343,113.7807,113.7158,113.7622,4080.0
2017-07-11 14:25:00,122.63,122.69,122.63,122.66,500.0,113.7529,113.8085,113.7529,113.7807,500.0
2017-07-11 14:30:00,122.67,122.67,122.61,122.63,2794.0,113.79,113.79,113.7343,113.7529,2794.0
2017-07-11 14:35:00,122.62,122.64,122.58,122.58,1874.0,113.7436,113.7622,113.7065,113.7065,1874.0
2017-07-11 14:40:00,122.58,122.59,122.52,122.56,3205.0,113.7065,113.7158,113.6508,113.6879,3205.0
2017-07-11 14:45:00,122.56,122.62,122.54,122.56,2978.0,113.6879,113.7436,113.6694,113.6879,2978.0
2017-07-11 14:50:00,122.56,122.63,122.52,122.63,2221.0,113.6879,113.7529,113.6508,113.7529,2221.0
2017-07-11 14:55:00,122.6,122.62,122.51,122.6,2400.0,113.725,113.7436,113.6416,113.725,2400.0
2017-07-11 15:00:00,122.58,122.59,122.53,122.59,2024.0,113.7065,113.7158,113.6601,113.7158,2024.0
2017-07-11 15:05:00,122.59,122.71,122.58,122.69,3416.0,113.7158,113.8271,113.7065,113.8085,3416.0
2017-07-11 15:10:00,122.73,122.84,122.72,122.82,3236.0,113.8456,113.9477,113.8364,113.9291,3236.0
2017-07-11 15:15:00,122.82,122.86,122.78,122.84,3800.0,113.9291,113.9662,113.892,113.9477,3800.0
2017-07-11 15:20:00,122.83,122.89,122.74,122.89,16945.0,113.9384,113.9941,113.8549,113.9941,16945.0
2017-07-11 15:25:00,122.86,122.87,122.74,122.75,3750.0,113.9662,113.9755,113.8549,113.8642,3750.0
2017-07-11 15:30:00,122.77,122.95,122.76,122.81,6376.0,113.8827,114.0497,113.8735,113.9198,6376.0
2017-07-11 15:35:00,122.82,122.83,122.67,122.67,5880.0,113.9291,113.9384,113.79,113.79,5880.0
2017-07-11 15:40:00,122.68,122.76,122.62,122.74,19046.0,113.7993,113.8735,113.7436,113.8549,19046.0
2017-07-11 15:45:00,122.71,122.76,122.68,122.76,7691.0,113.8271,113.8735,113.7993,113.8735,7691.0
2017-07-11 15:50:00,122.74,122.75,122.69,122.72,13398.0,113.8549,113.8642,113.8085,113.8364,13398.0
2017-07-11 15:55:00,122.71,122.74,122.59,122.64,28165.0,113.8271,113.8549,113.7158,113.7622,28165.0
2017-07-12 09:30:00,123.18,123.68,123.18,123.68,7390.0,114.2631,114.7269,114.2631,114.7269,7390.0
2017-07-12 09:35:00,123.48,123.59,123.36,123.55,3560.0,114.5413,114.6434,114.43,114.6063,3560.0
2017-07-12 09:40:00,123.58,123.85,123.53,123.6,5600.0,114.6341,114.8846,114.5877,114.6527,5600.0
2017-07-12 09:45:00,123.6,123.68,123.52,123.52,4043.0,114.6527,114.7269,114.5784,114.5784,4043.0
2017-07-12 09:50:00,123.54,123.63,123.29,123.29,11698.0,114.597,114.6805,114.3651,114.3651,11698.0
2017-07-12 09:55:00,123.39,123.51,123.33,123.33,4271.0,114.4579,114.5692,114.4022,114.4022,4271.0
2017-07-12 10:00:00,123.37,123.44,123.18,123.18,2528.0,114.4393,114.5042,114.2631,114.2631,2528.0
2017-07-12 10:05:00,123.16,123.25,123.12,123.2,2310.0,114.2445,114.328,114.2074,114.2816,2310.0
2017-07-12 10:10:00,123.18,123.27,123.17,123.26,1777.0,114.2631,114.3465,114.2538,114.3373,1777.0
2017-07-12 10:15:00,123.26,123.33,123.25,123.25,2400.0,114.3373,114.4022,114.328,114.328,2400.0
2017-07-12 10:20:00,123.25,123.38,123.22,123.38,2759.0,114.328,114.4486,114.3002,114.4486,2759.0
2017-07-12 10:25:00,123.41,123.56,123.36,123.56,1500.0,114.4764,114.6156,114.43,114.6156,1500.0
2017-07-12 10:30:00,123.57,123.57,123.41,123.41,2858.0,114.6248,114.6248,114.4764,114.4764,2858.0
2017-07-12 10:35:00,123.35,123.36,123.32,123.32,900.0,114.4208,114.43,114.3929,114.3929,900.0
2017-07-12 10:40:00,123.36,123.45,123.32,123.32,3829.0,114.43,114.5135,114.3929,114.3929,3829.0
2017-07-12 10:45:00,123.44,123.55,123.44,123.55,1697.0,114.5042,114.6063,114.5042,114.6063,1697.0
2017-07-12 10:50:00,123.57,123.66,123.47,123.58,6205.0,114.6248,114.7083,114.5321,114.6341,6205.0
2017-07-12 10:55:00,123.63,123.63,123.56,123.6,1900.0,114.6805,114.6805,114.6156,114.6527,1900.0
2017-07-12 11:00:00,123.6,123.82,123.58,123.82,4911.0,114.6527,114.8567,114.6341,114.8567,4911.0
2017-07-12 11:05:00,123.85,123.88,123.8,123.84,2600.0,114.8846,114.9124,114.8382,114.8753,2600.0
2017-07-12 11:10:00,123.85,123.85,123.78,123.84,2900.0,114.8846,114.8846,114.8196,114.8753,2900.0
2017-07-12 11:15:00,123.83,123.85,123.74,123.85,2315.0,114.866,114.8846,114.7825,114.8846,2315.0
2017-07-12 11:20:00,123.82,123.82,123.69,123.69,1330.0,114.8567,114.8567,114.7361,114.7361,1330.0
2017-07-12 11:25:00,123.75,123.78,123.67,123.74,3712.0,114.7918,114.8196,114.7176,114.7825,3712.0
2017-07-12 11:30:00,123.73,123.73,123.67,123.67,1000.0,114.7732,114.7732,114.7176,114.7176,1000.0
2017-07-12 11:35:00,123.65,123.68,123.65,123.68,800.0,114.699,114.7269,114.699,114.7269,800.0
2017-07-12 11:40:00,123.75,123.76,123.71,123.76,800.0,114.7918,114.8011,114.7547,114.8011,800.0
2017-07-12 11:45:00,123.83,123.94,123.82,123.94,836.0,114.866,114.968,114.8567,114.968,836.0
2017-07-12 11:50:00,123.91,123.91,123.7,123.7,1700.0,114.9402,114.9402,114.7454,114.7454,1700.0
2017-07-12 11:55:00,123.71,123.78,123.71,123.78,1500.0,114.7547,114.8196,114.7547,114.8196,1500.0
2017-07-12 12:00:00,123.75,123.76,123.7,123.76,1214.0,114.7918,114.8011,114.7454,114.8011,1214.0
2017-07-12 12:05:00,123.77,123.81,123.77,123.78,1503.0,114.8104,114.8475,114.8104,114.8196,1503.0
2017-07-12 12:10:00,123.83,123.83,123.68,123.7,2704.0,114.866,114.866,114.7269,114.7454,2704.0
2017-07-12 12:15:00,123.72,123.72,123.67,123.7,1081.0,114.764,114.764,114.7176,114.7454,1081.0
2017-07-12 12:20:00,123.72,123.73,123.69,123.72,1474.0,114.764,114.7732,114.7361,114.764,1474.0
2017-07-12 12:25:00,123.72,123.73,123.69,123.72,4302.0,114.764,114.7732,114.7361,114.764,4302.0
2017-07-12 12:30:00,123.73,123.76,123.6,123.6,1701.0,114.7732,114.8011,114.6527,114.6527,1701.0
2017-07-12 12:35:00,123.6,123.67,123.6,123.67,700.0,114.6527,114.7176,114.6527,114.7176,700.0
2017-07-12 12:40:00,123.66,123.66,123.61,123.63,800.0,114.7083,114.7083,114.6619,114.6805,800.0
2017-07-12 12:45:00,123.62,123.69,123.62,123.67,845.0,114.6712,114.7361,114.6712,114.7176,845.0
2017-07-12 12:50:00,123.7,123.73,123.68,123.73,2168.0,114.7454,114.7732,114.7269,114.7732,2168.0
2017-07-12 12:55:00,123.77,123.88,123.77,123.88,656.0,114.8104,114.9124,114.8104,114.9124,656.0
2017-07-12 13:00:00,123.85,123.86,123.85,123.85,900.0,114.8846,114.8938,114.8846,114.8846,900.0
2017-07-12 13:05:00,123.81,123.81,123.76,123.79,1260.0,114.8475,114.8475,114.8011,114.8289,1260.0
2017-07-12 13:10:00,123.83,123.83,123.82,123.82,400.0,114.866,114.866,114.8567,114.8567,400.0
2017-07-12 13:15:00,123.88,123.88,123.8,123.8,1485.0,114.9124,114.9124,114.8382,114.8382,1485.0
2017-07-12 13:20:00,123.78,123.86,123.74,123.86,3199.0,114.8196,114.8938,114.7825,114.8938,3199.0
2017-07-12 13:25:00,123.88,123.88,123.86,123.88,1093.0,114.9124,114.9124,114.8938,114.9124,1093.0
2017-07-12 13:30:00,123.88,123.95,123.88,123.95,780.0,114.9124,114.9773,114.9124,114.9773,780.0
2017-07-12 13:35:00,123.94,123.94,123.93,123.93,1104.0,114.968,114.968,114.9588,114.9588,1104.0
2017-07-12 13:40:00,123.96,124.13,123.96,124.13,4567.0,114.9866,115.1443,114.9866,115.1443,4567.0
2017-07-12 13:45:00,124.1,124.13,124.08,124.09,1801.0,115.1165,115.1443,115.0979,115.1072,1801.0
2017-07-12 13:50:00,124.06,124.19,124.05,124.18,2299.0,115.0794,115.1999,115.0701,115.1907,2299.0
2017-07-12 13:55:00,124.19,124.21,124.16,124.16,1451.0,115.1999,115.2185,115.1721,115.1721,1451.0
2017-07-12 14:00:00,124.14,124.14,124.04,124.04,1303.0,115.1536,115.1536,115.0608,115.0608,1303.0
2017-07-12 14:05:00,124.07,124.08,124.03,124.05,1809.0,115.0886,115.0979,115.0515,115.0701,1809.0
2017-07-12 14:10:00,124.09,124.09,124.06,124.06,1600.0,115.1072,115.1072,115.0794,115.0794,1600.0
2017-07-12 14:15:00,124.1,124.25,124.1,124.2,2927.0,115.1165,115.2556,115.1165,115.2092,2927.0
2017-07-12 14:20:00,124.18,124.22,124.18,124.22,1313.0,115.1907,115.2278,115.1907,115.2278,1313.0
2017-07-12 14:25:00,124.2,124.3,124.2,124.29,2302.0,115.2092,115.302,115.2092,115.2927,2302.0
2017-07-12 14:30:00,124.28,124.3,124.27,124.27,1351.0,115.2834,115.302,115.2742,115.2742,1351.0
2017-07-12 14:35:00,124.28,124.34,124.28,124.34,1645.0,115.2834,115.3391,115.2834,115.3391,1645.0
2017-07-12 14:40:00,124.32,124.32,124.28,124.28,2255.0,115.3205,115.3205,115.2834,115.2834,2255.0
2017-07-12 14:45:00,124.27,124.38,124.27,124.38,2219.0,115.2742,115.3762,115.2742,115.3762,2219.0
2017-07-12 14:50:00,124.38,124.49,124.37,124.49,3917.0,115.3762,115.4782,115.3669,115.4782,3917.0
2017-07-12 14:55:00,124.54,124.54,124.48,124.52,3486.0,115.5246,115.5246,115.469,115.5061,3486.0
2017-07-12 15:00:00,124.51,124.63,124.49,124.63,4164.0,115.4968,115.6081,115.4782,115.6081,4164.0
2017-07-12 15:05:00,124.64,124.72,124.63,124.66,7458.0,115.6174,115.6916,115.6081,115.6359,7458.0
2017-07-12 15:10:00,124.67,124.72,124.65,124.65,11123.0,115.6452,115.6916,115.6266,115.6266,11123.0
2017-07-12 15:15:00,124.65,124.65,124.56,124.56,3395.0,115.6266,115.6266,115.5432,115.5432,3395.0
2017-07-12 15:20:00,124.58,124.62,124.58,124.61,3913.0,115.5617,115.5988,115.5617,115.5895,3913.0
2017-07-12 15:25:00,124.62,124.62,124.55,124.55,3301.0,115.5988,115.5988,115.5339,115.5339,3301.0
2017-07-12 15:30:00,124.53,124.53,124.33,124.41,11254.0,115.5153,115.5153,115.3298,115.404,11254.0
2017-07-12 15:35:00,124.4,124.42,124.38,124.38,8779.0,115.3947,115.4133,115.3762,115.3762,8779.0
2017-07-12 15:40:00,124.37,124.37,124.25,124.25,13461.0,115.3669,115.3669,115.2556,115.2556,13461.0
2017-07-12 15:45:00,124.27,124.28,124.22,124.24,25290.0,115.2742,115.2834,115.2278,115.2463,25290.0
2017-07-12 15:50:00,124.24,124.26,124.17,124.25,14207.0,115.2463,115.2649,115.1814,115.2556,14207.0
2017-07-12 15:55:00,124.25,124.28,124.2,124.25,32539.0,115.2556,115.2834,115.2092,115.2556,32539.0
2017-07-13 09:30:00,124.51,124.51,124.15,124.32,6454.0,115.4968,115.4968,115.1628,115.3205,6454.0
2017-07-13 09:35:00,124.35,124.57,124.04,124.11,2900.0,115.3484,115.5524,115.0608,115.1257,2900.0
2017-07-13 09:40:00,123.99,124.12,123.92,124.12,1146.0,115.0144,115.135,114.9495,115.135,1146.0
2017-07-13 09:45:00,124.18,124.28,124.04,124.25,2439.0,115.1907,115.2834,115.0608,115.2556,2439.0
2017-07-13 09:50:00,124.25,124.25,124.13,124.22,1200.0,115.2556,115.2556,115.1443,115.2278,1200.0
2017-07-13 09:55:00,124.1,124.1,124.04,124.07,1680.0,115.1165,115.1165,115.0608,115.0886,1680.0
2017-07-13 10:00:00,124.03,124.05,123.81,123.88,6477.0,115.0515,115.0701,114.8475,114.9124,6477.0
2017-07-13 10:05:00,123.95,123.95,123.8,123.85,2372.0,114.9773,114.9773,114.8382,114.8846,2372.0
2017-07-13 10:10:00,123.81,123.82,123.4,123.4,4900.0,114.8475,114.8567,114.4671,114.4671,4900.0
2017-07-13 10:15:00,123.4,123.55,123.26,123.5,8259.0,114.4671,114.6063,114.3373,114.5599,8259.0
2017-07-13 10:20:00,123.5,123.55,123.24,123.43,7558.0,114.5599,114.6063,114.3187,114.495,7558.0
2017-07-13 10:25:00,123.46,123.53,123.19,123.23,5712.0,114.5228,114.5877,114.2723,114.3094,5712.0
2017-07-13 10:30:00,123.23,123.4,123.09,123.4,8451.0,114.3094,114.4671,114.1796,114.4671,8451.0
2017-07-13 10:35:00,123.42,123.45,123.32,123.37,5300.0,114.4857,114.5135,114.3929,114.4393,5300.0
2017-07-13 10:40:00,123.46,123.71,123.39,123.6,3990.0,114.5228,114.7547,114.4579,114.6527,3990.0
2017-07-13 10:45:00,123.6,123.69,123.59,123.67,1300.0,114.6527,114.7361,114.6434,114.7176,1300.0
2017-07-13 10:50:00,123.64,124.08,123.64,124.08,3340.0,114.6898,115.0979,114.6898,115.0979,3340.0
2017-07-13 10:55:00,124.15,124.17,123.97,123.97,4200.0,115.1628,115.1814,114.9959,114.9959,4200.0
2017-07-13 11:00:00,123.99,124.19,123.95,124.19,4727.0,115.0144,115.1999,114.9773,115.1999,4727.0
2017-07-13 11:05:00,124.17,124.21,124.08,124.21,3700.0,115.1814,115.2185,115.0979,115.2185,3700.0
2017-07-13 11:10:00,124.15,124.33,124.15,124.27,5460.0,115.1628,115.3298,115.1628,115.2742,5460.0
2017-07-13 11:15:00,124.26,124.27,124.14,124.14,4500.0,115.2649,115.2742,115.1536,115.1536,4500.0
2017-07-13 11:20:00,124.17,124.41,124.16,124.37,2808.0,115.1814,115.404,115.1721,115.3669,2808.0
2017-07-13 11:25:00,124.42,124.49,124.39,124.45,3062.0,115.4133,115.4782,115.3855,115.4411,3062.0
2017-07-13 11:30:00,124.43,124.61,124.41,124.56,5048.0,115.4226,115.5895,115.404,115.5432,5048.0
2017-07-13 11:35:00,124.48,124.54,124.4,124.42,3400.0,115.469,115.5246,115.3947,115.4133,3400.0
2017-07-13 11:40:00,124.41,124.41,124.36,124.36,2200.0,115.404,115.404,115.3576,115.3576,2200.0
2017-07-13 11:45:00,124.35,124.43,124.27,124.43,2127.0,115.3484,115.4226,115.2742,115.4226,2127.0
2017-07-13 11:50:00,124.42,124.61,124.42,124.59,2717.0,115.4133,115.5895,115.4133,115.571,2717.0
2017-07-13 11:55:00,124.59,124.66,124.58,124.66,1543.0,115.571,115.6359,115.5617,115.6359,1543.0
2017-07-13 12:00:00,124.68,124.68,124.37,124.38,3000.0,115.6545,115.6545,115.3669,115.3762,3000.0
2017-07-13 12:05:00,124.42,124.46,124.4,124.42,1949.0,115.4133,115.4504,115.3947,115.4133,1949.0
2017-07-13 12:10:00,124.41,124.43,124.32,124.4,3124.0,115.404,115.4226,115.3205,115.3947,3124.0
2017-07-13 12:15:00,124.4,124.5,124.4,124.44,2700.0,115.3947,115.4875,115.3947,115.4318,2700.0
2017-07-13 12:20:00,124.41,124.46,124.41,124.46,300.0,115.404,115.4504,115.404,115.4504,300.0
2017-07-13 12:25:00,124.51,124.58,124.51,124.57,700.0,115.4968,115.5617,115.4968,115.5524,700.0
2017-07-13 12:30:00,124.58,124.63,124.56,124.63,1900.0,115.5617,115.6081,115.5432,115.6081,1900.0
2017-07-13 12:35:00,124.64,124.77,124.64,124.7,4129.0,115.6174,115.738,115.6174,115.673,4129.0
2017-07-13 12:40:00,124.69,124.7,124.65,124.69,2200.0,115.6638,115.673,115.6266,115.6638,2200.0
2017-07-13 12:45:00,124.7,124.81,124.7,124.81,1195.0,115.673,115.7751,115.673,115.7751,1195.0
2017-07-13 12:50:00,124.82,124.82,124.74,124.81,1600.0,115.7843,115.7843,115.7101,115.7751,1600.0
2017-07-13 12:55:00,124.82,124.83,124.69,124.69,2400.0,115.7843,115.7936,115.6638,115.6638,2400.0
2017-07-13 13:00:00,124.67,124.72,124.64,124.72,5376.0,115.6452,115.6916,115.6174,115.6916,5376.0
2017-07-13 13:05:00,124.71,124.74,124.66,124.67,1800.0,115.6823,115.7101,115.6359,115.6452,1800.0
2017-07-13 13:10:00,124.66,124.74,124.66,124.74,831.0,115.6359,115.7101,115.6359,115.7101,831.0
2017-07-13 13:15:00,124.7,124.85,124.7,124.8,7625.0,115.673,115.8122,115.673,115.7658,7625.0
2017-07-13 13:20:00,124.79,124.79,124.67,124.71,1690.0,115.7565,115.7565,115.6452,115.6823,1690.0
2017-07-13 13:25:00,124.67,124.73,124.67,124.68,1040.0,115.6452,115.7009,115.6452,115.6545,1040.0
2017-07-13 13:30:00,124.68,124.68,124.57,124.57,2800.0,115.6545,115.6545,115.5524,115.5524,2800.0
2017-07-13 13:35:00,124.54,124.6,124.52,124.6,1400.0,115.5246,115.5803,115.5061,115.5803,1400.0
2017-07-13 13:40:00,124.6,124.65,124.51,124.51,2592.0,115.5803,115.6266,115.4968,115.4968,2592.0
2017-07-13 13:45:00,124.47,124.5,124.43,124.44,800.0,115.4597,115.4875,115.4226,115.4318,800.0
2017-07-13 13:50:00,124.47,124.54,124.47,124.5,3424.0,115.4597,115.5246,115.4597,115.4875,3424.0
2017-07-13 13:55:00,124.49,124.68,124.48,124.68,2800.0,115.4782,115.6545,115.469,115.6545,2800.0
2017-07-13 14:00:00,124.65,124.68,124.6,124.63,4212.0,115.6266,115.6545,115.5803,115.6081,4212.0
2017-07-13 14:05:00,124.63,124.66,124.56,124.56,2068.0,115.6081,115.6359,115.5432,115.5432,2068.0
2017-07-13 14:10:00,124.57,124.61,124.57,124.6,955.0,115.5524,115.5895,115.5524,115.5803,955.0
2017-07-13 14:15:00,124.59,124.63,124.57,124.63,2040.0,115.571,115.6081,115.5524,115.6081,2040.0
2017-07-13 14:20:00,124.64,124.68,124.6,124.68,2992.0,115.6174,115.6545,115.5803,115.6545,2992.0
2017-07-13 14:25:00,124.7,124.7,124.6,124.6,2100.0,115.673,115.673,115.5803,115.5803,2100.0
2017-07-13 14:30:00,124.58,124.64,124.57,124.59,2466.0,115.5617,115.6174,115.5524,115.571,2466.0
2017-07-13 14:35:00,124.62,124.63,124.57,124.57,2155.0,115.5988,115.6081,115.5524,115.5524,2155.0
2017-07-13 14:40:00,124.57,124.61,124.57,124.61,430.0,115.5524,115.5895,115.5524,115.5895,430.0
2017-07-13 14:45:00,124.61,124.62,124.47,124.5,5321.0,115.5895,115.5988,115.4597,115.4875,5321.0
2017-07-13 14:50:00,124.52,124.58,124.52,124.55,923.0,115.5061,115.5617,115.5061,115.5339,923.0
2017-07-13 14:55:00,124.52,124.58,124.49,124.56,2200.0,115.5061,115.5617,115.4782,115.5432,2200.0
2017-07-13 15:00:00,124.55,124.61,124.55,124.57,3348.0,115.5339,115.5895,115.5339,115.5524,3348.0
2017-07-13 15:05:00,124.58,124.65,124.58,124.6,2000.0,115.5617,115.6266,115.5617,115.5803,2000.0
2017-07-13 15:10:00,124.63,124.65,124.59,124.61,2800.0,115.6081,115.6266,115.571,115.5895,2800.0
2017-07-13 15:15:00,124.59,124.6,124.55,124.58,2800.0,115.571,115.5803,115.5339,115.5617,2800.0
2017-07-13 15:20:00,124.59,124.6,124.55,124.55,3879.0,115.571,115.5803,115.5339,115.5339,3879.0
2017-07-13 15:25:00,124.55,124.58,124.55,124.56,3017.0,115.5339,115.5617,115.5339,115.5432,3017.0
2017-07-13 15:30:00,124.55,124.59,124.53,124.59,3325.0,115.5339,115.571,115.5153,115.571,3325.0
2017-07-13 15:35:00,124.59,124.68,124.59,124.68,4791.0,115.571,115.6545,115.571,115.6545,4791.0
2017-07-13 15:40:00,124.68,124.78,124.63,124.78,15983.0,115.6545,115.7472,115.6081,115.7472,15983.0
2017-07-13 15:45:00,124.76,124.78,124.71,124.73,15168.0,115.7287,115.7472,115.6823,115.7009,15168.0
2017-07-13 15:50:00,124.73,124.73,124.6,124.66,12369.0,115.7009,115.7009,115.5803,115.6359,12369.0
2017-07-13 15:55:00,124.65,124.7,124.59,124.67,20610.0,115.6266,115.673,115.571,115.6452,20610.0
2017-07-14 09:30:00,124.52,124.52,124.02,124.02,4375.0,115.5061,115.5061,115.0423,115.0423,4375.0
2017-07-14 09:35:00,124.21,124.33,123.94,123.94,3000.0,115.2185,115.3298,114.968,114.968,3000.0
2017-07-14 09:40:00,124.18,124.26,124.0,124.26,1900.0,115.1907,115.2649,115.0237,115.2649,1900.0
2017-07-14 09:45:00,124.18,124.29,124.1,124.24,800.0,115.1907,115.2927,115.1165,115.2463,800.0
2017-07-14 09:50:00,124.17,124.27,124.15,124.27,1796.0,115.1814,115.2742,115.1628,115.2742,1796.0
2017-07-14 09:55:00,124.33,124.35,124.33,124.35,200.0,115.3298,115.3484,115.3298,115.3484,200.0
2017-07-14 10:00:00,124.43,124.62,124.43,124.61,800.0,115.4226,115.5988,115.4226,115.5895,800.0
2017-07-14 10:05:00,124.59,124.7,124.49,124.7,8101.0,115.571,115.673,115.4782,115.673,8101.0
2017-07-14 10:10:00,124.68,124.7,124.67,124.7,888.0,115.6545,115.673,115.6452,115.673,888.0
2017-07-14 10:15:00,124.76,124.83,124.72,124.76,2915.0,115.7287,115.7936,115.6916,115.7287,2915.0
2017-07-14 10:20:00,124.76,124.94,124.76,124.88,3300.0,115.7287,115.8957,115.7287,115.84,3300.0
2017-07-14 10:25:00,124.92,124.92,124.82,124.9,3400.0,115.8771,115.8771,115.7843,115.8586,3400.0
2017-07-14 10:30:00,124.9,124.9,124.68,124.68,2100.0,115.8586,115.8586,115.6545,115.6545,2100.0
2017-07-14 10:35:00,124.63,124.67,124.51,124.62,2696.0,115.6081,115.6452,115.4968,115.5988,2696.0
2017-07-14 10:40:00,124.59,124.59,124.49,124.49,2100.0,115.571,115.571,115.4782,115.4782,2100.0
2017-07-14 10:45:00,124.49,124.63,124.47,124.63,2911.0,115.4782,115.6081,115.4597,115.6081,2911.0
2017-07-14 10:50:00,124.66,124.71,124.66,124.71,300.0,115.6359,115.6823,115.6359,115.6823,300.0
2017-07-14 10:55:00,124.83,124.83,124.74,124.81,1460.0,115.7936,115.7936,115.7101,115.7751,1460.0
2017-07-14 11:00:00,124.78,124.78,124.68,124.71,1500.0,115.7472,115.7472,115.6545,115.6823,1500.0
2017-07-14 11:05:00,124.71,124.71,124.51,124.51,3000.0,115.6823,115.6823,115.4968,115.4968,3000.0
2017-07-14 11:10:00,124.55,124.64,124.55,124.59,2400.0,115.5339,115.6174,115.5339,115.571,2400.0
2017-07-14 11:15:00,124.66,124.69,124.56,124.57,924.0,115.6359,115.6638,115.5432,115.5524,924.0
2017-07-14 11:20:00,124.56,124.56,124.42,124.55,2845.0,115.5432,115.5432,115.4133,115.5339,2845.0
2017-07-14 11:25:00,124.57,124.64,124.57,124.64,400.0,115.5524,115.6174,115.5524,115.6174,400.0
2017-07-14 11:30:00,124.65,124.7,124.62,124.7,1000.0,115.6266,115.673,115.5988,115.673,1000.0
2017-07-14 11:35:00,124.7,124.7,124.7,124.7,0.0,115.673,115.673,115.673,115.673,0.0
2017-07-14 11:40:00,124.74,124.79,124.74,124.79,2175.0,115.7101,115.7565,115.7101,115.7565,2175.0
2017-07-14 11:45:00,124.81,124.89,124.76,124.76,3121.0,115.7751,115.8493,115.7287,115.7287,3121.0
2017-07-14 11:50:00,124.7,124.73,124.68,124.68,1300.0,115.673,115.7009,115.6545,115.6545,1300.0
2017-07-14 11:55:00,124.71,124.76,124.67,124.7,900.0,115.6823,115.7287,115.6452,115.673,900.0
2017-07-14 12:00:00,124.64,124.64,124.64,124.64,200.0,115.6174,115.6174,115.6174,115.6174,200.0
2017-07-14 12:05:00,124.66,124.67,124.61,124.63,3050.0,115.6359,115.6452,115.5895,115.6081,3050.0
2017-07-14 12:10:00,124.65,124.75,124.65,124.73,1924.0,115.6266,115.7194,115.6266,115.7009,1924.0
2017-07-14 12:15:00,124.73,124.82,124.73,124.82,2305.0,115.7009,115.7843,115.7009,115.7843,2305.0
2017-07-14 12:20:00,124.8,124.81,124.8,124.8,200.0,115.7658,115.7751,115.7658,115.7658,200.0
2017-07-14 12:25:00,124.83,124.86,124.81,124.84,3013.0,115.7936,115.8214,115.7751,115.8029,3013.0
2017-07-14 12:30:00,124.85,124.92,124.85,124.88,1104.0,115.8122,115.8771,115.8122,115.84,1104.0
2017-07-14 12:35:00,124.9,124.94,124.87,124.89,2100.0,115.8586,115.8957,115.8307,115.8493,2100.0
2017-07-14 12:40:00,124.89,124.91,124.84,124.86,1027.0,115.8493,115.8678,115.8029,115.8214,1027.0
2017-07-14 12:45:00,124.84,124.9,124.84,124.88,1783.0,115.8029,115.8586,115.8029,115.84,1783.0
2017-07-14 12:50:00,124.91,124.93,124.87,124.92,1700.0,115.8678,115.8864,115.8307,115.8771,1700.0
2017-07-14 12:55:00,124.91,124.91,124.83,124.83,1300.0,115.8678,115.8678,115.7936,115.7936,1300.0
2017-07-14 13:00:00,124.83,124.83,124.81,124.83,400.0,115.7936,115.7936,115.7751,115.7936,400.0
2017-07-14 13:05:00,124.8,124.83,124.8,124.82,700.0,115.7658,115.7936,115.7658,115.7843,700.0
2017-07-14 13:10:00,124.83,124.86,124.8,124.84,7751.0,115.7936,115.8214,115.7658,115.8029,7751.0
2017-07-14 13:15:00,124.85,124.85,124.84,124.85,544.0,115.8122,115.8122,115.8029,115.8122,544.0
2017-07-14 13:20:00,124.85,124.89,124.84,124.84,1945.0,115.8122,115.8493,115.8029,115.8029,1945.0
2017-07-14 13:25:00,124.84,124.85,124.83,124.84,1013.0,115.8029,115.8122,115.7936,115.8029,1013.0
2017-07-14 13:30:00,124.82,124.82,124.77,124.77,640.0,115.7843,115.7843,115.738,115.738,640.0
2017-07-14 13:35:00,124.77,124.81,124.77,124.81,500.0,115.738,115.7751,115.738,115.7751,500.0
2017-07-14 13:40:00,124.76,124.76,124.66,124.66,548.0,115.7287,115.7287,115.6359,115.6359,548.0
2017-07-14 13:45:00,124.73,124.74,124.71,124.72,393.0,115.7009,115.7101,115.6823,115.6916,393.0
2017-07-14 13:50:00,124.73,124.82,124.72,124.8,2945.0,115.7009,115.7843,115.6916,115.7658,2945.0
2017-07-14 13:55:00,124.84,124.87,124.83,124.87,2150.0,115.8029,115.8307,115.7936,115.8307,2150.0
2017-07-14 14:00:00,124.89,124.93,124.89,124.92,1100.0,115.8493,115.8864,115.8493,115.8771,1100.0
2017-07-14 14:05:00,124.97,124.98,124.92,124.96,2406.0,115.9235,115.9328,115.8771,115.9142,2406.0
2017-07-14 14:10:00,124.96,125.06,124.96,125.04,9222.0,115.9142,116.007,115.9142,115.9884,9222.0
2017-07-14 14:15:00,125.04,125.12,125.04,125.12,2945.0,115.9884,116.0626,115.9884,116.0626,2945.0
2017-07-14 14:20:00,125.16,125.17,125.09,125.09,2145.0,116.0997,116.109,116.0348,116.0348,2145.0
2017-07-14 14:25:00,125.08,125.21,125.08,125.14,5054.0,116.0255,116.1461,116.0255,116.0812,5054.0
2017-07-14 14:30:00,125.14,125.22,125.14,125.22,1000.0,116.0812,116.1554,116.0812,116.1554,1000.0
2017-07-14 14:35:00,125.2,125.25,125.2,125.22,2900.0,116.1368,116.1832,116.1368,116.1554,2900.0
2017-07-14 14:40:00,125.2,125.2,125.17,125.17,400.0,116.1368,116.1368,116.109,116.109,400.0
2017-07-14 14:45:00,125.17,125.2,125.15,125.15,1509.0,116.109,116.1368,116.0905,116.0905,1509.0
2017-07-14 14:50:00,125.17,125.18,125.15,125.18,700.0,116.109,116.1183,116.0905,116.1183,700.0
2017-07-14 14:55:00,125.18,125.21,125.18,125.21,1400.0,116.1183,116.1461,116.1183,116.1461,1400.0
2017-07-14 15:00:00,125.23,125.23,125.15,125.17,3300.0,116.1647,116.1647,116.0905,116.109,3300.0
2017-07-14 15:05:00,125.18,125.27,125.18,125.27,2052.0,116.1183,116.2018,116.1183,116.2018,2052.0
2017-07-14 15:10:00,125.29,125.29,125.24,125.25,2452.0,116.2203,116.2203,116.1739,116.1832,2452.0
2017-07-14 15:15:00,125.21,125.37,125.21,125.36,4073.0,116.1461,116.2945,116.1461,116.2853,4073.0
2017-07-14 15:20:00,125.35,125.39,125.35,125.36,3500.0,116.276,116.3131,116.276,116.2853,3500.0
2017-07-14 15:25:00,125.37,125.51,125.37,125.5,6280.0,116.2945,116.4244,116.2945,116.4151,6280.0
2017-07-14 15:30:00,125.5,125.58,125.48,125.56,12928.0,116.4151,116.4893,116.3966,116.4708,12928.0
2017-07-14 15:35:00,125.55,125.59,125.53,125.56,9177.0,116.4615,116.4986,116.4429,116.4708,9177.0
2017-07-14 15:40:00,125.57,125.58,125.38,125.41,3417.0,116.48,116.4893,116.3038,116.3316,3417.0
2017-07-14 15:45:00,125.43,125.44,125.29,125.3,5807.0,116.3502,116.3595,116.2203,116.2296,5807.0
2017-07-14 15:50:00,125.29,125.3,125.15,125.15,13094.0,116.2203,116.2296,116.0905,116.0905,13094.0
2017-07-14 15:55:00,125.17,125.2,125.02,125.09,33938.0,116.109,116.1368,115.9699,116.0348,33938.0
2017-07-17 09:30:00,124.8,124.86,124.57,124.79,7017.0,115.7658,115.8214,115.5524,115.7565,7017.0
2017-07-17 09:35:00,124.84,124.93,124.47,124.63,12098.0,115.8029,115.8864,115.4597,115.6081,12098.0
2017-07-17 09:40:00,124.55,124.57,124.39,124.51,4128.0,115.5339,115.5524,115.3855,115.4968,4128.0
2017-07-17 09:45:00,124.54,124.76,124.53,124.67,2414.0,115.5246,115.7287,115.5153,115.6452,2414.0
2017-07-17 09:50:00,124.71,124.78,124.67,124.69,11979.0,115.6823,115.7472,115.6452,115.6638,11979.0
2017-07-17 09:55:00,124.69,124.74,124.68,124.74,1750.0,115.6638,115.7101,115.6545,115.7101,1750.0
2017-07-17 10:00:00,124.69,124.78,124.66,124.73,2874.0,115.6638,115.7472,115.6359,115.7009,2874.0
2017-07-17 10:05:00,124.75,124.88,124.75,124.88,2600.0,115.7194,115.84,115.7194,115.84,2600.0
2017-07-17 10:10:00,124.89,124.93,124.87,124.93,2000.0,115.8493,115.8864,115.8307,115.8864,2000.0
2017-07-17 10:15:00,124.94,125.04,124.94,125.03,1802.0,115.8957,115.9884,115.8957,115.9791,1802.0
2017-07-17 10:20:00,124.99,124.99,124.91,124.97,1000.0,115.942,115.942,115.8678,115.9235,1000.0
2017-07-17 10:25:00,125.04,125.13,124.97,125.09,3760.0,115.9884,116.0719,115.9235,116.0348,3760.0
2017-07-17 10:30:00,125.08,125.16,125.03,125.03,2200.0,116.0255,116.0997,115.9791,115.9791,2200.0
2017-07-17 10:35:00,124.94,124.97,124.82,124.86,4159.0,115.8957,115.9235,115.7843,115.8214,4159.0
2017-07-17 10:40:00,124.89,125.05,124.89,125.05,3279.0,115.8493,115.9977,115.8493,115.9977,3279.0
2017-07-17 10:45:00,125.07,125.26,125.07,125.13,10346.0,116.0162,116.1925,116.0162,116.0719,10346.0
2017-07-17 10:50:00,125.1,125.1,124.83,124.85,5094.0,116.0441,116.0441,115.7936,115.8122,5094.0
2017-07-17 10:55:00,124.88,125.12,124.84,125.12,2629.0,115.84,116.0626,115.8029,116.0626,2629.0
2017-07-17 11:00:00,125.11,125.21,125.09,125.09,3775.0,116.0533,116.1461,116.0348,116.0348,3775.0
2017-07-17 11:05:00,125.1,125.19,125.07,125.08,2000.0,116.0441,116.1276,116.0162,116.0255,2000.0
2017-07-17 11:10:00,125.07,125.14,125.02,125.13,2000.0,116.0162,116.0812,115.9699,116.0719,2000.0
2017-07-17 11:15:00,125.09,125.09,124.94,124.98,4303.0,116.0348,116.0348,115.8957,115.9328,4303.0
2017-07-17 11:20:00,125.0,125.01,124.98,124.98,760.0,115.9513,115.9606,115.9328,115.9328,760.0
2017-07-17 11:25:00,124.91,124.99,124.89,124.93,4900.0,115.8678,115.942,115.8493,115.8864,4900.0
2017-07-17 11:30:00,124.92,125.01,124.92,124.98,2909.0,115.8771,115.9606,115.8771,115.9328,2909.0
2017-07-17 11:35:00,124.89,124.89,124.81,124.81,2654.0,115.8493,115.8493,115.7751,115.7751,2654.0
2017-07-17 11:40:00,124.8,124.84,124.8,124.84,700.0,115.7658,115.8029,115.7658,115.8029,700.0
2017-07-17 11:45:00,124.79,124.84,124.75,124.84,1300.0,115.7565,115.8029,115.7194,115.8029,1300.0
2017-07-17 11:50:00,124.83,124.83,124.79,124.82,1600.0,115.7936,115.7936,115.7565,115.7843,1600.0
2017-07-17 11:55:00,124.8,124.87,124.8,124.83,2120.0,115.7658,115.8307,115.7658,115.7936,2120.0
2017-07-17 12:00:00,124.82,124.92,124.81,124.92,2175.0,115.7843,115.8771,115.7751,115.8771,2175.0
2017-07-17 12:05:00,124.95,124.95,124.88,124.91,2200.0,115.9049,115.9049,115.84,115.8678,2200.0
2017-07-17 12:10:00,124.88,124.94,124.86,124.9,1502.0,115.84,115.8957,115.8214,115.8586,1502.0
2017-07-17 12:15:00,124.89,124.94,124.87,124.94,2204.0,115.8493,115.8957,115.8307,115.8957,2204.0
2017-07-17 12:20:00,124.98,124.98,124.92,124.97,1200.0,115.9328,115.9328,115.8771,115.9235,1200.0
2017-07-17 12:25:00,124.96,125.03,124.95,125.03,2319.0,115.9142,115.9791,115.9049,115.9791,2319.0
2017-07-17 12:30:00,125.01,125.04,124.98,124.98,1913.0,115.9606,115.9884,115.9328,115.9328,1913.0
2017-07-17 12:35:00,124.94,124.97,124.94,124.97,645.0,115.8957,115.9235,115.8957,115.9235,645.0
2017-07-17 12:40:00,124.98,124.98,124.89,124.89,1344.0,115.9328,115.9328,115.8493,115.8493,1344.0
2017-07-17 12:45:00,124.9,124.9,124.84,124.87,1700.0,115.8586,115.8586,115.8029,115.8307,1700.0
2017-07-17 12:50:00,124.84,124.89,124.84,124.89,1238.0,115.8029,115.8493,115.8029,115.8493,1238.0
2017-07-17 12:55:00,124.9,124.93,124.9,124.93,1329.0,115.8586,115.8864,115.8586,115.8864,1329.0
2017-07-17 13:00:00,124.93,124.95,124.84,124.85,2304.0,115.8864,115.9049,115.8029,115.8122,2304.0
2017-07-17 13:05:00,124.85,124.94,124.83,124.94,3243.0,115.8122,115.8957,115.7936,115.8957,3243.0
2017-07-17 13:10:00,124.95,125.08,124.95,125.05,1800.0,115.9049,116.0255,115.9049,115.9977,1800.0
2017-07-17 13:15:00,125.06,125.1,125.05,125.1,1000.0,116.007,116.0441,115.9977,116.0441,1000.0
2017-07-17 13:20:00,125.19,125.19,125.14,125.16,900.0,116.1276,116.1276,116.0812,116.0997,900.0
2017-07-17 13:25:00,125.2,125.23,125.18,125.23,2000.0,116.1368,116.1647,116.1183,116.1647,2000.0
2017-07-17 13:30:00,125.23,125.23,125.19,125.19,1300.0,116.1647,116.1647,116.1276,116.1276,1300.0
2017-07-17 13:35:00,125.15,125.18,125.15,125.18,800.0,116.0905,116.1183,116.0905,116.1183,800.0
2017-07-17 13:40:00,125.18,125.18,125.14,125.14,1300.0,116.1183,116.1183,116.0812,116.0812,1300.0
2017-07-17 13:45:00,125.11,125.14,125.08,125.14,2516.0,116.0533,116.0812,116.0255,116.0812,2516.0
2017-07-17 13:50:00,125.13,125.18,125.11,125.18,1936.0,116.0719,116.1183,116.0533,116.1183,1936.0
2017-07-17 13:55:00,125.18,125.29,125.18,125.2,1455.0,116.1183,116.2203,116.1183,116.1368,1455.0
2017-07-17 14:00:00,125.2,125.2,125.13,125.15,702.0,116.1368,116.1368,116.0719,116.0905,702.0
2017-07-17 14:05:00,125.17,125.19,125.11,125.18,3208.0,116.109,116.1276,116.0533,116.1183,3208.0
2017-07-17 14:10:00,125.16,125.22,125.13,125.21,2804.0,116.0997,116.1554,116.0719,116.1461,2804.0
2017-07-17 14:15:00,125.19,125.19,125.13,125.14,5303.0,116.1276,116.1276,116.0719,116.0812,5303.0
2017-07-17 14:20:00,125.15,125.16,125.14,125.15,1735.0,116.0905,116.0997,116.0812,116.0905,1735.0
2017-07-17 14:25:00,125.13,125.25,125.13,125.25,1922.0,116.0719,116.1832,116.0719,116.1832,1922.0
2017-07-17 14:30:00,125.23,125.34,125.22,125.31,5242.0,116.1647,116.2667,116.1554,116.2389,5242.0
2017-07-17 14:35:00,125.31,125.46,125.31,125.45,4408.0,116.2389,116.378,116.2389,116.3687,4408.0
2017-07-17 14:40:00,125.45,125.49,125.44,125.45,2000.0,116.3687,116.4058,116.3595,116.3687,2000.0
2017-07-17 14:45:00,125.44,125.44,125.39,125.43,3419.0,116.3595,116.3595,116.3131,116.3502,3419.0
2017-07-17 14:50:00,125.42,125.45,125.39,125.43,2305.0,116.3409,116.3687,116.3131,116.3502,2305.0
2017-07-17 14:55:00,125.43,125.48,125.35,125.48,4100.0,116.3502,116.3966,116.276,116.3966,4100.0
2017-07-17 15:00:00,125.44,125.53,125.44,125.49,6997.0,116.3595,116.4429,116.3595,116.4058,6997.0
2017-07-17 15:05:00,125.49,125.55,125.45,125.45,5710.0,116.4058,116.4615,116.3687,116.3687,5710.0
2017-07-17 15:10:00,125.46,125.57,125.46,125.56,3107.0,116.378,116.48,116.378,116.4708,3107.0
2017-07-17 15:15:00,125.55,125.58,125.44,125.44,8769.0,116.4615,116.4893,116.3595,116.3595,8769.0
2017-07-17 15:20:00,125.4,125.41,125.2,125.22,9350.0,116.3224,116.3316,116.1368,116.1554,9350.0
2017-07-17 15:25:00,125.23,125.26,125.2,125.23,3412.0,116.1647,116.1925,116.1368,116.1647,3412.0
2017-07-17 15:30:00,125.21,125.26,125.17,125.25,5671.0,116.1461,116.1925,116.109,116.1832,5671.0
2017-07-17 15:35:00,125.26,125.43,125.26,125.43,8262.0,116.1925,116.3502,116.1925,116.3502,8262.0
2017-07-17 15:40:00,125.41,125.41,125.27,125.27,4109.0,116.3316,116.3316,116.2018,116.2018,4109.0
2017-07-17 15:45:00,125.3,125.3,125.26,125.28,10371.0,116.2296,116.2296,116.1925,116.211,10371.0
2017-07-17 15:50:00,125.28,125.36,125.28,125.36,11814.0,116.211,116.2853,116.211,116.2853,11814.0
2017-07-17 15:55:00,125.37,125.44,125.35,125.4,49610.0,116.2945,116.3595,116.276,116.3224,49610.0
2017-07-18 09:30:00,124.9,124.9,124.9,124.9,4354.0,115.8586,115.8586,115.8586,115.8586,4354.0
2017-07-18 09:35:00,124.64,124.91,124.62,124.83,8957.0,115.6174,115.8678,115.5988,115.7936,8957.0
2017-07-18 09:40:00,124.88,124.88,124.79,124.79,800.0,115.84,115.84,115.7565,115.7565,800.0
2017-07-18 09:45:00,124.77,125.05,124.77,125.04,3400.0,115.738,115.9977,115.738,115.9884,3400.0
2017-07-18 09:50:00,124.94,124.94,124.88,124.93,1600.0,115.8957,115.8957,115.84,115.8864,1600.0
2017-07-18 09:55:00,124.94,125.05,124.84,124.99,6400.0,115.8957,115.9977,115.8029,115.942,6400.0
2017-07-18 10:00:00,124.95,124.97,124.76,124.76,4500.0,115.9049,115.9235,115.7287,115.7287,4500.0
2017-07-18 10:05:00,124.76,124.8,124.65,124.8,6578.0,115.7287,115.7658,115.6266,115.7658,6578.0
2017-07-18 10:10:00,124.8,125.05,124.79,124.91,5549.0,115.7658,115.9977,115.7565,115.8678,5549.0
2017-07-18 10:15:00,124.85,125.15,124.85,125.13,14387.0,115.8122,116.0905,115.8122,116.0719,14387.0
2017-07-18 10:20:00,125.17,125.41,125.08,125.29,8799.0,116.109,116.3316,116.0255,116.2203,8799.0
2017-07-18 10:25:00,125.31,125.49,125.31,125.4,2800.0,116.2389,116.4058,116.2389,116.3224,2800.0
2017-07-18 10:30:00,125.35,125.37,125.26,125.33,3700.0,116.276,116.2945,116.1925,116.2574,3700.0
2017-07-18 10:35:00,125.3,125.35,125.28,125.31,4967.0,116.2296,116.276,116.211,116.2389,4967.0
2017-07-18 10:40:00,125.27,125.29,125.09,125.11,5732.0,116.2018,116.2203,116.0348,116.0533,5732.0
2017-07-18 10:45:00,125.13,125.37,125.12,125.33,5101.0,116.0719,116.2945,116.0626,116.2574,5101.0
2017-07-18 10:50:00,125.32,125.55,125.3,125.55,2100.0,116.2481,116.4615,116.2296,116.4615,2100.0
2017-07-18 10:55:00,125.55,125.75,125.5,125.7,6500.0,116.4615,116.647,116.4151,116.6006,6500.0
2017-07-18 11:00:00,125.7,125.7,125.49,125.55,2800.0,116.6006,116.6006,116.4058,116.4615,2800.0
2017-07-18 11:05:00,125.52,125.52,125.33,125.41,4700.0,116.4337,116.4337,116.2574,116.3316,4700.0
2017-07-18 11:10:00,125.37,125.47,125.36,125.41,2700.0,116.2945,116.3873,116.2853,116.3316,2700.0
2017-07-18 11:15:00,125.39,125.5,125.39,125.5,6221.0,116.3131,116.4151,116.3131,116.4151,6221.0
2017-07-18 11:20:00,125.48,125.62,125.48,125.55,2947.0,116.3966,116.5264,116.3966,116.4615,2947.0
2017-07-18 11:25:00,125.55,125.59,125.52,125.55,2548.0,116.4615,116.4986,116.4337,116.4615,2548.0
2017-07-18 11:30:00,125.54,125.59,125.5,125.56,2400.0,116.4522,116.4986,116.4151,116.4708,2400.0
2017-07-18 11:35:00,125.53,125.66,125.53,125.65,1700.0,116.4429,116.5635,116.4429,116.5543,1700.0
2017-07-18 11:40:00,125.65,125.71,125.57,125.66,5600.0,116.5543,116.6099,116.48,116.5635,5600.0
2017-07-18 11:45:00,125.63,125.72,125.59,125.72,3910.0,116.5357,116.6192,116.4986,116.6192,3910.0
2017-07-18 11:50:00,125.68,125.73,125.64,125.64,2000.0,116.5821,116.6285,116.545,116.545,2000.0
2017-07-18 11:55:00,125.63,125.67,125.61,125.62,4104.0,116.5357,116.5728,116.5172,116.5264,4104.0
2017-07-18 12:00:00,125.62,125.65,125.59,125.64,3960.0,116.5264,116.5543,116.4986,116.545,3960.0
2017-07-18 12:05:00,125.64,125.64,125.53,125.59,9979.0,116.545,116.545,116.4429,116.4986,9979.0
2017-07-18 12:10:00,125.61,125.64,125.51,125.55,8300.0,116.5172,116.545,116.4244,116.4615,8300.0
2017-07-18 12:15:00,125.58,125.61,125.53,125.56,3500.0,116.4893,116.5172,116.4429,116.4708,3500.0
2017-07-18 12:20:00,125.55,125.64,125.55,125.6,2500.0,116.4615,116.545,116.4615,116.5079,2500.0
2017-07-18 12:25:00,125.58,125.74,125.57,125.74,6700.0,116.4893,116.6377,116.48,116.6377,6700.0
2017-07-18 12:30:00,125.68,125.72,125.62,125.63,1600.0,116.5821,116.6192,116.5264,116.5357,1600.0
2017-07-18 12:35:00,125.7,125.79,125.7,125.75,3513.0,116.6006,116.6841,116.6006,116.647,3513.0
2017-07-18 12:40:00,125.78,125.79,125.73,125.78,2800.0,116.6748,116.6841,116.6285,116.6748,2800.0
2017-07-18 12:45:00,125.76,125.76,125.7,125.7,1980.0,116.6563,116.6563,116.6006,116.6006,1980.0
2017-07-18 12:50:00,125.66,125.71,125.61,125.65,3200.0,116.5635,116.6099,116.5172,116.5543,3200.0
2017-07-18 12:55:00,125.66,125.67,125.63,125.63,2900.0,116.5635,116.5728,116.5357,116.5357,2900.0
2017-07-18 13:00:00,125.64,125.67,125.57,125.57,2500.0,116.545,116.5728,116.48,116.48,2500.0
2017-07-18 13:05:00,125.56,125.64,125.56,125.61,2565.0,116.4708,116.545,116.4708,116.5172,2565.0
2017-07-18 13:10:00,125.65,125.66,125.61,125.65,1734.0,116.5543,116.5635,116.5172,116.5543,1734.0
2017-07-18 13:15:00,125.67,125.74,125.66,125.74,3500.0,116.5728,116.6377,116.5635,116.6377,3500.0
2017-07-18 13:20:00,125.7,125.74,125.69,125.69,1100.0,116.6006,116.6377,116.5914,116.5914,1100.0
2017-07-18 13:25:00,125.71,125.71,125.64,125.69,3300.0,116.6099,116.6099,116.545,116.5914,3300.0
2017-07-18 13:30:00,125.69,125.74,125.69,125.74,800.0,116.5914,116.6377,116.5914,116.6377,800.0
2017-07-18 13:35:00,125.75,125.76,125.68,125.68,2400.0,116.647,116.6563,116.5821,116.5821,2400.0
2017-07-18 13:40:00,125.72,125.75,125.64,125.64,1980.0,116.6192,116.647,116.545,116.545,1980.0
2017-07-18 13:45:00,125.69,125.69,125.63,125.66,1190.0,116.5914,116.5914,116.5357,116.5635,1190.0
2017-07-18 13:50:00,125.64,125.66,125.61,125.66,2500.0,116.545,116.5635,116.5172,116.5635,2500.0
2017-07-18 13:55:00,125.66,125.69,125.64,125.69,1880.0,116.5635,116.5914,116.545,116.5914,1880.0
2017-07-18 14:00:00,125.68,125.71,125.65,125.7,1100.0,116.5821,116.6099,116.5543,116.6006,1100.0
2017-07-18 14:05:00,125.67,125.69,125.63,125.68,2902.0,116.5728,116.5914,116.5357,116.5821,2902.0
2017-07-18 14:10:00,125.68,125.7,125.65,125.69,3238.0,116.5821,116.6006,116.5543,116.5914,3238.0
2017-07-18 14:15:00,125.67,125.7,125.64,125.69,2865.0,116.5728,116.6006,116.545,116.5914,2865.0
2017-07-18 14:20:00,125.7,125.76,125.68,125.75,1800.0,116.6006,116.6563,116.5821,116.647,1800.0
2017-07-18 14:25:00,125.73,125.75,125.65,125.75,4304.0,116.6285,116.647,116.5543,116.647,4304.0
2017-07-18 14:30:00,125.73,125.96,125.71,125.91,12440.0,116.6285,116.8418,116.6099,116.7954,12440.0
2017-07-18 14:35:00,125.91,125.99,125.86,125.86,7320.0,116.7954,116.8696,116.7491,116.7491,7320.0
2017-07-18 14:40:00,125.9,125.92,125.88,125.92,1500.0,116.7862,116.8047,116.7676,116.8047,1500.0
2017-07-18 14:45:00,125.93,125.95,125.88,125.94,3000.0,116.814,116.8325,116.7676,116.8233,3000.0
2017-07-18 14:50:00,125.94,125.94,125.81,125.81,3200.0,116.8233,116.8233,116.7027,116.7027,3200.0
2017-07-18 14:55:00,125.81,125.85,125.8,125.82,12800.0,116.7027,116.7398,116.6934,116.712,12800.0
2017-07-18 15:00:00,125.79,125.79,125.71,125.72,3715.0,116.6841,116.6841,116.6099,116.6192,3715.0
2017-07-18 15:05:00,125.75,125.75,125.64,125.64,11457.0,116.647,116.647,116.545,116.545,11457.0
2017-07-18 15:10:00,125.69,125.69,125.64,125.65,3839.0,116.5914,116.5914,116.545,116.5543,3839.0
2017-07-18 15:15:00,125.65,125.65,125.55,125.59,5628.0,116.5543,116.5543,116.4615,116.4986,5628.0
2017-07-18 15:20:00,125.58,125.62,125.57,125.57,5000.0,116.4893,116.5264,116.48,116.48,5000.0
2017-07-18 15:25:00,125.57,125.84,125.55,125.76,21414.0,116.48,116.7305,116.4615,116.6563,21414.0
2017-07-18 15:30:00,125.75,125.78,125.69,125.73,16663.0,116.647,116.6748,116.5914,116.6285,16663.0
2017-07-18 15:35:00,125.73,125.79,125.72,125.76,10523.0,116.6285,116.6841,116.6192,116.6563,10523.0
2017-07-18 15:40:00,125.76,125.76,125.7,125.74,8396.0,116.6563,116.6563,116.6006,116.6377,8396.0
2017-07-18 15:45:00,125.75,125.76,125.73,125.75,15719.0,116.647,116.6563,116.6285,116.647,15719.0
2017-07-18 15:50:00,125.76,125.81,125.74,125.8,12140.0,116.6563,116.7027,116.6377,116.6934,12140.0
2017-07-18 15:55:00,125.81,125.87,125.76,125.85,41777.0,116.7027,116.7583,116.6563,116.7398,41777.0
2017-07-19 09:30:00,126.06,126.06,125.65,125.67,6928.0,116.9346,116.9346,116.5543,116.5728,6928.0
2017-07-19 09:35:00,125.69,126.02,125.69,125.78,5834.0,116.5914,116.8975,116.5914,116.6748,5834.0
2017-07-19 09:40:00,125.76,125.87,125.41,125.41,6255.0,116.6563,116.7583,116.3316,116.3316,6255.0
2017-07-19 09:45:00,125.46,125.66,125.44,125.52,26005.0,116.378,116.5635,116.3595,116.4337,26005.0
2017-07-19 09:50:00,125.52,125.53,125.33,125.33,9993.0,116.4337,116.4429,116.2574,116.2574,9993.0
2017-07-19 09:55:00,125.36,125.56,125.35,125.56,12000.0,116.2853,116.4708,116.276,116.4708,12000.0
2017-07-19 10:00:00,125.48,125.51,125.32,125.32,16532.0,116.3966,116.4244,116.2481,116.2481,16532.0
2017-07-19 10:05:00,125.3,125.33,125.18,125.29,11388.0,116.2296,116.2574,116.1183,116.2203,11388.0
2017-07-19 10:10:00,125.25,125.31,125.07,125.31,9292.0,116.1832,116.2389,116.0162,116.2389,9292.0
2017-07-19 10:15:00,125.3,125.52,125.18,125.22,17956.0,116.2296,116.4337,116.1183,116.1554,17956.0
2017-07-19 10:20:00,125.25,125.53,125.22,125.44,9319.0,116.1832,116.4429,116.1554,116.3595,9319.0
2017-07-19 10:25:00,125.38,125.52,125.33,125.46,4683.0,116.3038,116.4337,116.2574,116.378,4683.0
2017-07-19 10:30:00,125.47,125.47,125.37,125.45,4700.0,116.3873,116.3873,116.2945,116.3687,4700.0
2017-07-19 10:35:00,125.41,125.41,125.17,125.17,11772.0,116.3316,116.3316,116.109,116.109,11772.0
2017-07-19 10:40:00,125.16,125.28,125.09,125.28,5408.0,116.0997,116.211,116.0348,116.211,5408.0
2017-07-19 10:45:00,125.31,125.48,125.31,125.48,3700.0,116.2389,116.3966,116.2389,116.3966,3700.0
2017-07-19 10:50:00,125.45,125.53,125.45,125.49,3435.0,116.3687,116.4429,116.3687,116.4058,3435.0
2017-07-19 10:55:00,125.47,125.48,125.43,125.45,2812.0,116.3873,116.3966,116.3502,116.3687,2812.0
2017-07-19 11:00:00,125.46,125.49,125.36,125.41,9543.0,116.378,116.4058,116.2853,116.3316,9543.0
2017-07-19 11:05:00,125.41,125.48,125.41,125.47,1600.0,116.3316,116.3966,116.3316,116.3873,1600.0
2017-07-19 11:10:00,125.45,125.48,125.36,125.37,6265.0,116.3687,116.3966,116.2853,116.2945,6265.0
2017-07-19 11:15:00,125.34,125.38,125.28,125.28,3547.0,116.2667,116.3038,116.211,116.211,3547.0
2017-07-19 11:20:00,125.28,125.28,125.13,125.21,3727.0,116.211,116.211,116.0719,116.1461,3727.0
2017-07-19 11:25:00,125.2,125.38,125.2,125.38,4756.0,116.1368,116.3038,116.1368,116.3038,4756.0
2017-07-19 11:30:00,125.38,125.4,125.31,125.34,3816.0,116.3038,116.3224,116.2389,116.2667,3816.0
2017-07-19 11:35:00,125.36,125.54,125.35,125.54,5246.0,116.2853,116.4522,116.276,116.4522,5246.0
2017-07-19 11:40:00,125.54,125.54,125.5,125.53,3164.0,116.4522,116.4522,116.4151,116.4429,3164.0
2017-07-19 11:45:00,125.53,125.7,125.49,125.7,5194.0,116.4429,116.6006,116.4058,116.6006,5194.0
2017-07-19 11:50:00,125.7,125.7,125.57,125.62,2864.0,116.6006,116.6006,116.48,116.5264,2864.0
2017-07-19 11:55:00,125.63,125.72,125.62,125.69,2600.0,116.5357,116.6192,116.5264,116.5914,2600.0
2017-07-19 12:00:00,125.7,125.7,125.54,125.54,1825.0,116.6006,116.6006,116.4522,116.4522,1825.0
2017-07-19 12:05:00,125.55,125.63,125.53,125.63,4221.0,116.4615,116.5357,116.4429,116.5357,4221.0
2017-07-19 12:10:00,125.64,125.73,125.64,125.71,2315.0,116.545,116.6285,116.545,116.6099,2315.0
2017-07-19 12:15:00,125.73,125.74,125.61,125.61,4072.0,116.6285,116.6377,116.5172,116.5172,4072.0
2017-07-19 12:20:00,125.63,125.66,125.56,125.57,2713.0,116.5357,116.5635,116.4708,116.48,2713.0
2017-07-19 12:25:00,125.58,125.59,125.55,125.59,1748.0,116.4893,116.4986,116.4615,116.4986,1748.0
2017-07-19 12:30:00,125.6,125.62,125.56,125.61,1500.0,116.5079,116.5264,116.4708,116.5172,1500.0
2017-07-19 12:35:00,125.6,125.62,125.56,125.61,3920.0,116.5079,116.5264,116.4708,116.5172,3920.0
2017-07-19 12:40:00,125.61,125.64,125.55,125.55,2402.0,116.5172,116.545,116.4615,116.4615,2402.0
2017-07-19 12:45:00,125.54,125.58,125.53,125.55,4607.0,116.4522,116.4893,116.4429,116.4615,4607.0
2017-07-19 12:50:00,125.53,125.53,125.47,125.48,3591.0,116.4429,116.4429,116.3873,116.3966,3591.0
2017-07-19 12:55:00,125.48,125.59,125.48,125.54,3800.0,116.3966,116.4986,116.3966,116.4522,3800.0
2017-07-19 13:00:00,125.54,125.55,125.52,125.55,3262.0,116.4522,116.4615,116.4337,116.4615,3262.0
2017-07-19 13:05:00,125.54,125.56,125.52,125.55,3984.0,116.4522,116.4708,116.4337,116.4615,3984.0
2017-07-19 13:10:00,125.56,125.6,125.56,125.59,2850.0,116.4708,116.5079,116.4708,116.4986,2850.0
2017-07-19 13:15:00,125.59,125.67,125.59,125.67,2151.0,116.4986,116.5728,116.4986,116.5728,2151.0
2017-07-19 13:20:00,125.67,125.76,125.67,125.74,1776.0,116.5728,116.6563,116.5728,116.6377,1776.0
2017-07-19 13:25:00,125.73,125.76,125.65,125.72,3541.0,116.6285,116.6563,116.5543,116.6192,3541.0
2017-07-19 13:30:00,125.74,125.74,125.66,125.69,1300.0,116.6377,116.6377,116.5635,116.5914,1300.0
2017-07-19 13:35:00,125.68,125.72,125.67,125.69,4915.0,116.5821,116.6192,116.5728,116.5914,4915.0
2017-07-19 13:40:00,125.68,125.68,125.61,125.61,5136.0,116.5821,116.5821,116.5172,116.5172,5136.0
2017-07-19 13:45:00,125.56,125.6,125.53,125.56,2645.0,116.4708,116.5079,116.4429,116.4708,2645.0
2017-07-19 13:50:00,125.58,125.66,125.57,125.66,800.0,116.4893,116.5635,116.48,116.5635,800.0
2017-07-19 13:55:00,125.66,125.7,125.6,125.69,4036.0,116.5635,116.6006,116.5079,116.5914,4036.0
2017-07-19 14:00:00,125.67,125.74,125.67,125.74,3147.0,116.5728,116.6377,116.5728,116.6377,3147.0
2017-07-19 14:05:00,125.73,125.82,125.72,125.82,4903.0,116.6285,116.712,116.6192,116.712,4903.0
2017-07-19 14:10:00,125.82,125.88,125.8,125.88,4067.0,116.712,116.7676,116.6934,116.7676,4067.0
2017-07-19 14:15:00,125.89,125.99,125.89,125.92,7337.0,116.7769,116.8696,116.7769,116.8047,7337.0
2017-07-19 14:20:00,125.94,125.94,125.9,125.92,4800.0,116.8233,116.8233,116.7862,116.8047,4800.0
2017-07-19 14:25:00,125.91,125.94,125.85,125.94,4449.0,116.7954,116.8233,116.7398,116.8233,4449.0
2017-07-19 14:30:00,125.95,126.04,125.93,126.04,9790.0,116.8325,116.916,116.814,116.916,9790.0
2017-07-19 14:35:00,126.05,126.13,125.99,126.13,12969.0,116.9253,116.9995,116.8696,116.9995,12969.0
2017-07-19 14:40:00,126.11,126.19,126.1,126.19,5198.0,116.981,117.0552,116.9717,117.0552,5198.0
2017-07-19 14:45:00,126.19,126.26,126.18,126.26,10622.0,117.0552,117.1201,117.0459,117.1201,10622.0
2017-07-19 14:50:00,126.26,126.35,126.25,126.34,14008.0,117.1201,117.2036,117.1108,117.1943,14008.0
2017-07-19 14:55:00,126.3,126.31,126.22,126.26,10141.0,117.1572,117.1665,117.083,117.1201,10141.0
2017-07-19 15:00:00,126.26,126.26,126.14,126.14,4600.0,117.1201,117.1201,117.0088,117.0088,4600.0
2017-07-19 15:05:00,126.12,126.2,126.1,126.18,7225.0,116.9902,117.0644,116.9717,117.0459,7225.0
2017-07-19 15:10:00,126.19,126.2,126.17,126.2,8149.0,117.0552,117.0644,117.0366,117.0644,8149.0
2017-07-19 15:15:00,126.2,126.3,126.2,126.3,11712.0,117.0644,117.1572,117.0644,117.1572,11712.0
2017-07-19 15:20:00,126.28,126.49,126.25,126.48,9464.0,117.1387,117.3335,117.1108,117.3242,9464.0
2017-07-19 15:25:00,126.48,126.63,126.47,126.63,24069.0,117.3242,117.4633,117.3149,117.4633,24069.0
2017-07-19 15:30:00,126.61,126.62,126.55,126.57,22824.0,117.4448,117.454,117.3891,117.4077,22824.0
2017-07-19 15:35:00,126.57,126.57,126.48,126.48,9974.0,117.4077,117.4077,117.3242,117.3242,9974.0
2017-07-19 15:40:00,126.47,126.55,126.41,126.54,12101.0,117.3149,117.3891,117.2592,117.3798,12101.0
2017-07-19 15:45:00,126.52,126.54,126.44,126.48,18411.0,117.3613,117.3798,117.2871,117.3242,18411.0
2017-07-19 15:50:00,126.48,126.52,126.42,126.47,24186.0,117.3242,117.3613,117.2685,117.3149,24186.0
2017-07-19 15:55:00,126.47,126.58,126.4,126.56,39477.0,117.3149,117.4169,117.25,117.3984,39477.0
2017-07-20 09:30:00,126.61,126.86,126.45,126.57,16160.0,117.4448,117.6767,117.2963,117.4077,16160.0
2017-07-20 09:35:00,126.65,126.77,126.54,126.54,5073.0,117.4819,117.5932,117.3798,117.3798,5073.0
2017-07-20 09:40:00,126.53,126.61,126.46,126.58,22489.0,117.3706,117.4448,117.3056,117.4169,22489.0
2017-07-20 09:45:00,126.63,126.79,126.07,126.33,9700.0,117.4633,117.6117,116.9439,117.185,9700.0
2017-07-20 09:50:00,126.36,126.52,126.3,126.37,8162.0,117.2129,117.3613,117.1572,117.2221,8162.0
2017-07-20 09:55:00,126.46,126.84,126.46,126.84,8170.0,117.3056,117.6581,117.3056,117.6581,8170.0
2017-07-20 10:00:00,126.75,126.85,126.31,126.72,12280.0,117.5746,117.6674,117.1665,117.5468,12280.0
2017-07-20 10:05:00,126.65,127.32,126.64,127.21,12611.0,117.4819,118.1034,117.4726,118.0013,12611.0
2017-07-20 10:10:00,127.21,127.38,126.49,126.5,12511.0,118.0013,118.159,117.3335,117.3427,12511.0
2017-07-20 10:15:00,126.53,127.03,126.53,127.03,7881.0,117.3706,117.8344,117.3706,117.8344,7881.0
2017-07-20 10:20:00,127.01,127.35,126.87,127.22,11657.0,117.8158,118.1312,117.6859,118.0106,11657.0
2017-07-20 10:25:00,127.14,127.26,127.03,127.16,28500.0,117.9364,118.0477,117.8344,117.9549,28500.0
2017-07-20 10:30:00,127.16,127.24,126.47,126.85,24503.0,117.9549,118.0292,117.3149,117.6674,24503.0
2017-07-20 10:35:00,126.84,127.25,126.83,127.25,12600.0,117.6581,118.0384,117.6488,118.0384,12600.0
2017-07-20 10:40:00,127.21,127.28,126.87,127.05,55810.0,118.0013,118.0663,117.6859,117.8529,55810.0
2017-07-20 10:45:00,126.99,127.04,126.73,126.86,11540.0,117.7973,117.8436,117.5561,117.6767,11540.0
2017-07-20 10:50:00,126.72,126.82,126.56,126.7,15405.0,117.5468,117.6396,117.3984,117.5282,15405.0
2017-07-20 10:55:00,126.68,126.83,126.55,126.55,6560.0,117.5097,117.6488,117.3891,117.3891,6560.0
2017-07-20 11:00:00,126.55,126.94,126.52,126.87,8981.0,117.3891,117.7509,117.3613,117.6859,8981.0
2017-07-20 11:05:00,126.93,127.01,126.73,126.81,12236.0,117.7416,117.8158,117.5561,117.6303,12236.0
2017-07-20 11:10:00,126.75,126.8,126.54,126.59,6477.0,117.5746,117.621,117.3798,117.4262,6477.0
2017-07-20 11:15:00,126.51,126.67,126.5,126.5,6200.0,117.352,117.5004,117.3427,117.3427,6200.0
2017-07-20 11:20:00,126.41,126.64,126.41,126.45,8028.0,117.2592,117.4726,117.2592,117.2963,8028.0
2017-07-20 11:25:00,126.43,126.48,126.32,126.43,9641.0,117.2778,117.3242,117.1758,117.2778,9641.0
2017-07-20 11:30:00,126.41,126.57,126.38,126.38,4520.0,117.2592,117.4077,117.2314,117.2314,4520.0
2017-07-20 11:35:00,126.4,126.45,126.33,126.45,4700.0,117.25,117.2963,117.185,117.2963,4700.0
2017-07-20 11:40:00,126.44,126.53,126.41,126.53,3700.0,117.2871,117.3706,117.2592,117.3706,3700.0
2017-07-20 11:45:00,126.53,126.62,126.49,126.49,4500.0,117.3706,117.454,117.3335,117.3335,4500.0
2017-07-20 11:50:00,126.49,126.56,126.44,126.52,12976.0,117.3335,117.3984,117.2871,117.3613,12976.0
2017-07-20 11:55:00,126.53,126.76,126.52,126.72,5115.0,117.3706,117.5839,117.3613,117.5468,5115.0
2017-07-20 12:00:00,126.71,126.79,126.69,126.73,5700.0,117.5375,117.6117,117.519,117.5561,5700.0
2017-07-20 12:05:00,126.73,126.73,126.69,126.69,1100.0,117.5561,117.5561,117.519,117.519,1100.0
2017-07-20 12:10:00,126.67,126.67,126.49,126.61,6623.0,117.5004,117.5004,117.3335,117.4448,6623.0
2017-07-20 12:15:00,126.57,126.63,126.56,126.63,5302.0,117.4077,117.4633,117.3984,117.4633,5302.0
2017-07-20 12:20:00,126.59,126.94,126.59,126.94,10558.0,117.4262,117.7509,117.4262,117.7509,10558.0
2017-07-20 12:25:00,126.95,127.03,126.9,127.03,3142.0,117.7602,117.8344,117.7138,117.8344,3142.0
2017-07-20 12:30:00,127.0,127.08,126.9,127.08,13786.0,117.8065,117.8807,117.7138,117.8807,13786.0
2017-07-20 12:35:00,127.05,127.08,126.85,126.94,7100.0,117.8529,117.8807,117.6674,117.7509,7100.0
2017-07-20 12:40:00,126.94,127.11,126.92,127.1,6406.0,117.7509,117.9086,117.7323,117.8993,6406.0
2017-07-20 12:45:00,127.06,127.22,127.0,127.1,7827.0,117.8622,118.0106,117.8065,117.8993,7827.0
2017-07-20 12:50:00,127.14,127.18,127.02,127.03,1400.0,117.9364,117.9735,117.8251,117.8344,1400.0
2017-07-20 12:55:00,127.03,127.07,126.76,126.76,4151.0,117.8344,117.8715,117.5839,117.5839,4151.0
2017-07-20 13:00:00,126.77,126.85,126.67,126.79,9845.0,117.5932,117.6674,117.5004,117.6117,9845.0
2017-07-20 13:05:00,126.76,126.91,126.74,126.91,3982.0,117.5839,117.723,117.5654,117.723,3982.0
2017-07-20 13:10:00,126.9,126.93,126.87,126.93,8500.0,117.7138,117.7416,117.6859,117.7416,8500.0
2017-07-20 13:15:00,126.92,127.24,126.81,127.23,15439.0,117.7323,118.0292,117.6303,118.0199,15439.0
2017-07-20 13:20:00,127.3,127.32,127.23,127.31,4126.0,118.0848,118.1034,118.0199,118.0941,4126.0
2017-07-20 13:25:00,127.33,127.6,127.33,127.53,16129.0,118.1126,118.3631,118.1126,118.2982,16129.0
2017-07-20 13:30:00,127.52,127.54,127.28,127.5,20038.0,118.2889,118.3074,118.0663,118.2703,20038.0
2017-07-20 13:35:00,127.42,127.47,127.18,127.22,10536.0,118.1961,118.2425,117.9735,118.0106,10536.0
2017-07-20 13:40:00,127.21,127.45,127.19,127.34,19406.0,118.0013,118.224,117.9828,118.1219,19406.0
2017-07-20 13:45:00,127.28,127.58,127.26,127.41,11555.0,118.0663,118.3445,118.0477,118.1869,11555.0
2017-07-20 13:50:00,127.44,127.65,127.43,127.55,16106.0,118.2147,118.4095,118.2054,118.3167,16106.0
2017-07-20 13:55:00,127.59,127.63,127.44,127.58,32043.0,118.3538,118.3909,118.2147,118.3445,32043.0
2017-07-20 14:00:00,127.6,127.6,127.09,127.14,18940.0,118.3631,118.3631,117.89,117.9364,18940.0
2017-07-20 14:05:00,127.15,127.29,127.01,127.01,14882.0,117.9457,118.0755,117.8158,117.8158,14882.0
2017-07-20 14:10:00,127.01,127.01,126.83,126.93,6400.0,117.8158,117.8158,117.6488,117.7416,6400.0
2017-07-20 14:15:00,126.95,126.97,126.88,126.93,5616.0,117.7602,117.7787,117.6952,117.7416,5616.0
2017-07-20 14:20:00,126.91,126.91,126.81,126.81,3303.0,117.723,117.723,117.6303,117.6303,3303.0
2017-07-20 14:25:00,126.81,126.9,126.79,126.88,8561.0,117.6303,117.7138,117.6117,117.6952,8561.0
2017-07-20 14:30:00,126.87,126.93,126.86,126.93,4724.0,117.6859,117.7416,117.6767,117.7416,4724.0
2017-07-20 14:35:00,126.92,126.93,126.88,126.93,9916.0,117.7323,117.7416,117.6952,117.7416,9916.0
2017-07-20 14:40:00,126.91,127.13,126.91,127.13,6543.0,117.723,117.9271,117.723,117.9271,6543.0
2017-07-20 14:45:00,127.12,127.23,127.11,127.17,4900.0,117.9178,118.0199,117.9086,117.9642,4900.0
2017-07-20 14:50:00,127.15,127.26,127.14,127.23,8471.0,117.9457,118.0477,117.9364,118.0199,8471.0
2017-07-20 14:55:00,127.23,127.25,127.19,127.2,7662.0,118.0199,118.0384,117.9828,117.9921,7662.0
2017-07-20 15:00:00,127.23,127.28,127.22,127.26,5100.0,118.0199,118.0663,118.0106,118.0477,5100.0
2017-07-20 15:05:00,127.25,127.26,127.2,127.22,12095.0,118.0384,118.0477,117.9921,118.0106,12095.0
2017-07-20 15:10:00,127.2,127.25,127.2,127.25,5000.0,117.9921,118.0384,117.9921,118.0384,5000.0
2017-07-20 15:15:00,127.22,127.34,127.2,127.33,11034.0,118.0106,118.1219,117.9921,118.1126,11034.0
2017-07-20 15:20:00,127.32,127.38,127.31,127.38,9204.0,118.1034,118.159,118.0941,118.159,9204.0
2017-07-20 15:25:00,127.37,127.42,127.36,127.41,7334.0,118.1497,118.1961,118.1405,118.1869,7334.0
2017-07-20 15:30:00,127.4,127.44,127.25,127.25,15026.0,118.1776,118.2147,118.0384,118.0384,15026.0
2017-07-20 15:35:00,127.29,127.3,127.15,127.17,22470.0,118.0755,118.0848,117.9457,117.9642,22470.0
2017-07-20 15:40:00,127.18,127.24,127.18,127.22,12213.0,117.9735,118.0292,117.9735,118.0106,12213.0
2017-07-20 15:45:00,127.2,127.21,127.05,127.14,34751.0,117.9921,118.0013,117.8529,117.9364,34751.0
2017-07-20 15:50:00,127.12,127.34,127.08,127.2,42577.0,117.9178,118.1219,117.8807,117.9921,42577.0
2017-07-20 15:55:00,127.19,127.63,127.16,127.33,90526.0,117.9828,118.3909,117.9549,118.1126,90526.0
2017-07-21 09:30:00,130.5,133.55,130.5,131.18,87052.0,121.0532,123.8824,121.0532,121.6839,87052.0
2017-07-21 09:35:00,130.9,131.26,130.15,131.03,101207.0,121.4242,121.7582,120.7285,121.5448,101207.0
2017-07-21 09:40:00,131.06,132.0,130.81,131.74,40626.0,121.5726,122.4446,121.3407,122.2034,40626.0
2017-07-21 09:45:00,131.61,131.91,130.82,131.22,70833.0,122.0828,122.3611,121.35,121.721,70833.0
2017-07-21 09:50:00,131.25,131.58,130.76,131.0,36874.0,121.7489,122.055,121.2943,121.517,36874.0
2017-07-21 09:55:00,130.99,131.03,130.39,130.49,42430.0,121.5077,121.5448,120.9511,121.0439,42430.0
2017-07-21 10:00:00,130.47,131.32,130.44,131.31,57925.0,121.0253,121.8138,120.9975,121.8045,57925.0
2017-07-21 10:05:00,131.24,131.29,130.73,131.06,53902.0,121.7396,121.786,121.2665,121.5726,53902.0
2017-07-21 10:10:00,131.08,131.95,131.04,131.12,43242.0,121.5912,122.3982,121.5541,121.6283,43242.0
2017-07-21 10:15:00,131.2,131.39,131.1,131.11,42060.0,121.7025,121.8787,121.6097,121.619,42060.0
2017-07-21 10:20:00,131.11,131.32,130.61,130.86,36536.0,121.619,121.8138,121.1552,121.3871,36536.0
2017-07-21 10:25:00,130.76,130.83,130.27,130.79,46020.0,121.2943,121.3593,120.8398,121.3222,46020.0
2017-07-21 10:30:00,130.78,131.37,130.73,131.15,24395.0,121.3129,121.8602,121.2665,121.6561,24395.0
2017-07-21 10:35:00,131.11,131.59,131.02,131.55,56125.0,121.619,122.0643,121.5355,122.0272,56125.0
2017-07-21 10:40:00,131.6,131.71,131.35,131.52,126268.0,122.0735,122.1756,121.8416,121.9993,126268.0
2017-07-21 10:45:00,131.65,131.8,131.51,131.8,23182.0,122.1199,122.2591,121.9901,122.2591,23182.0
2017-07-21 10:50:00,131.81,131.95,131.72,131.74,26074.0,122.2683,122.3982,122.1849,122.2034,26074.0
2017-07-21 10:55:00,131.73,131.86,131.58,131.68,23523.0,122.1941,122.3147,122.055,122.1477,23523.0
2017-07-21 11:00:00,131.68,131.69,131.47,131.66,17749.0,122.1477,122.157,121.953,122.1292,17749.0
2017-07-21 11:05:00,131.67,131.86,131.47,131.85,22790.0,122.1385,122.3147,121.953,122.3054,22790.0
2017-07-21 11:10:00,131.84,131.97,131.75,131.89,28500.0,122.2962,122.4168,122.2127,122.3425,28500.0
2017-07-21 11:15:00,131.89,132.44,131.81,132.13,32280.0,122.3425,122.8527,122.2683,122.5652,32280.0
2017-07-21 11:20:00,132.09,132.39,132.06,132.16,17705.0,122.5281,122.8064,122.5002,122.593,17705.0
2017-07-21 11:25:00,132.15,132.16,131.53,131.53,12804.0,122.5837,122.593,122.0086,122.0086,12804.0
2017-07-21 11:30:00,131.59,131.74,131.51,131.71,35175.0,122.0643,122.2034,121.9901,122.1756,35175.0
2017-07-21 11:35:00,131.77,131.82,131.0,131.39,17622.0,122.2312,122.2776,121.517,121.8787,17622.0
2017-07-21 11:40:00,131.52,131.55,131.24,131.41,14330.0,121.9993,122.0272,121.7396,121.8973,14330.0
2017-07-21 11:45:00,131.45,131.56,131.2,131.47,13616.0,121.9344,122.0364,121.7025,121.953,13616.0
2017-07-21 11:50:00,131.5,131.71,131.28,131.34,20000.0,121.9808,122.1756,121.7767,121.8324,20000.0
2017-07-21 11:55:00,131.29,131.59,131.21,131.5,18400.0,121.786,122.0643,121.7118,121.9808,18400.0
2017-07-21 12:00:00,131.5,131.61,131.49,131.5,9609.0,121.9808,122.0828,121.9715,121.9808,9609.0
2017-07-21 12:05:00,131.51,131.55,131.38,131.45,6741.0,121.9901,122.0272,121.8695,121.9344,6741.0
2017-07-21 12:10:00,131.4,131.42,131.3,131.32,2506.0,121.888,121.9066,121.7953,121.8138,2506.0
2017-07-21 12:15:00,131.33,131.63,131.32,131.63,12399.0,121.8231,122.1014,121.8138,122.1014,12399.0
2017-07-21 12:20:00,131.63,131.9,131.63,131.9,4817.0,122.1014,122.3518,122.1014,122.3518,4817.0
2017-07-21 12:25:00,131.89,131.9,131.79,131.79,9356.0,122.3425,122.3518,122.2498,122.2498,9356.0
2017-07-21 12:30:00,131.81,131.89,131.71,131.73,13205.0,122.2683,122.3425,122.1756,122.1941,13205.0
2017-07-21 12:35:00,131.77,132.02,131.74,132.02,6235.0,122.2312,122.4631,122.2034,122.4631,6235.0
2017-07-21 12:40:00,132.03,132.13,131.91,132.12,11600.0,122.4724,122.5652,122.3611,122.5559,11600.0
2017-07-21 12:45:00,132.2,132.39,132.2,132.39,6300.0,122.6301,122.8064,122.6301,122.8064,6300.0
2017-07-21 12:50:00,132.35,132.55,132.31,132.52,12354.0,122.7692,122.9548,122.7321,122.9269,12354.0
2017-07-21 12:55:00,132.56,132.68,132.56,132.61,7355.0,122.964,123.0754,122.964,123.0104,7355.0
2017-07-21 13:00:00,132.61,133.0,132.53,132.96,20290.0,123.0104,123.3722,122.9362,123.3351,20290.0
2017-07-21 13:05:00,132.99,133.02,132.82,132.82,6400.0,123.3629,123.3907,123.2052,123.2052,6400.0
2017-07-21 13:10:00,132.83,133.07,132.83,133.07,12599.0,123.2145,123.4371,123.2145,123.4371,12599.0
2017-07-21 13:15:00,133.08,133.31,133.04,133.28,7696.0,123.4464,123.6598,123.4093,123.6319,7696.0
2017-07-21 13:20:00,133.28,133.31,133.04,133.04,6256.0,123.6319,123.6598,123.4093,123.4093,6256.0
2017-07-21 13:25:00,133.02,133.02,132.65,132.71,8475.0,123.3907,123.3907,123.0475,123.1032,8475.0
2017-07-21 13:30:00,132.67,132.81,132.67,132.8,1805.0,123.0661,123.1959,123.0661,123.1867,1805.0
2017-07-21 13:35:00,132.74,132.85,132.66,132.85,12457.0,123.131,123.2331,123.0568,123.2331,12457.0
2017-07-21 13:40:00,132.86,133.21,132.86,133.21,8371.0,123.2423,123.567,123.2423,123.567,8371.0
2017-07-21 13:45:00,133.17,133.29,133.13,133.29,9510.0,123.5299,123.6412,123.4928,123.6412,9510.0
2017-07-21 13:50:00,133.28,133.4,133.27,133.4,8145.0,123.6319,123.7432,123.6227,123.7432,8145.0
2017-07-21 13:55:00,133.36,133.39,133.02,133.13,11837.0,123.7061,123.734,123.3907,123.4928,11837.0
2017-07-21 14:00:00,133.18,133.32,133.18,133.31,11458.0,123.5392,123.669,123.5392,123.6598,11458.0
2017-07-21 14:05:00,133.35,133.53,133.34,133.41,6455.0,123.6969,123.8638,123.6876,123.7525,6455.0
2017-07-21 14:10:00,133.48,133.48,133.31,133.31,6600.0,123.8174,123.8174,123.6598,123.6598,6600.0
2017-07-21 14:15:00,133.31,133.32,133.15,133.15,11494.0,123.6598,123.669,123.5113,123.5113,11494.0
2017-07-21 14:20:00,133.18,133.2,132.88,132.91,16890.0,123.5392,123.5577,123.2609,123.2887,16890.0
2017-07-21 14:25:00,132.9,133.47,132.84,133.37,17574.0,123.2794,123.8082,123.2238,123.7154,17574.0
2017-07-21 14:30:00,133.43,133.48,133.17,133.17,12657.0,123.7711,123.8174,123.5299,123.5299,12657.0
2017-07-21 14:35:00,133.13,133.43,133.12,133.36,15702.0,123.4928,123.7711,123.4835,123.7061,15702.0
2017-07-21 14:40:00,133.33,133.62,133.33,133.48,20255.0,123.6783,123.9473,123.6783,123.8174,20255.0
2017-07-21 14:45:00,133.48,133.62,133.44,133.45,20054.0,123.8174,123.9473,123.7803,123.7896,20054.0
2017-07-21 14:50:00,133.44,133.48,133.31,133.31,15058.0,123.7803,123.8174,123.6598,123.6598,15058.0
2017-07-21 14:55:00,133.29,133.29,133.16,133.19,16210.0,123.6412,123.6412,123.5206,123.5484,16210.0
2017-07-21 15:00:00,133.17,133.33,133.05,133.3,19375.0,123.5299,123.6783,123.4186,123.6505,19375.0
2017-07-21 15:05:00,133.26,133.43,133.24,133.26,21405.0,123.6134,123.7711,123.5948,123.6134,21405.0
2017-07-21 15:10:00,133.27,133.38,133.26,133.33,12932.0,123.6227,123.7247,123.6134,123.6783,12932.0
2017-07-21 15:15:00,133.33,133.42,133.26,133.3,18274.0,123.6783,123.7618,123.6134,123.6505,18274.0
2017-07-21 15:20:00,133.32,133.46,133.32,133.46,18712.0,123.669,123.7989,123.669,123.7989,18712.0
2017-07-21 15:25:00,133.46,133.48,133.12,133.12,21676.0,123.7989,123.8174,123.4835,123.4835,21676.0
2017-07-21 15:30:00,133.1,133.14,132.88,132.93,32256.0,123.465,123.5021,123.2609,123.3073,32256.0
2017-07-21 15:35:00,132.91,133.04,132.76,132.77,50798.0,123.2887,123.4093,123.1496,123.1588,50798.0
2017-07-21 15:40:00,132.79,132.79,131.75,131.76,57405.0,123.1774,123.1774,122.2127,122.222,57405.0
2017-07-21 15:45:00,131.76,132.62,131.6,132.59,80206.0,122.222,123.0197,122.0735,122.9919,80206.0
2017-07-21 15:50:00,132.59,132.64,132.39,132.51,90139.0,122.9919,123.0383,122.8064,122.9177,90139.0
2017-07-21 15:55:00,132.49,132.57,132.48,132.57,95638.0,122.8991,122.9733,122.8898,122.9733,95638.0
2017-07-24 09:30:00,133.15,134.11,133.03,134.1,29835.0,123.5113,124.4018,123.4,124.3926,29835.0
2017-07-24 09:35:00,134.09,134.83,134.01,134.81,22301.0,124.3833,125.0697,124.3091,125.0512,22301.0
2017-07-24 09:40:00,134.82,135.2,134.23,134.23,25619.0,125.0604,125.4129,124.5132,124.5132,25619.0
2017-07-24 09:45:00,134.23,135.2,134.23,134.6,38669.0,124.5132,125.4129,124.5132,124.8564,38669.0
2017-07-24 09:50:00,134.6,134.66,134.35,134.43,22102.0,124.8564,124.912,124.6245,124.6987,22102.0
2017-07-24 09:55:00,134.43,134.73,134.27,134.62,36174.0,124.6987,124.977,124.5503,124.8749,36174.0
2017-07-24 10:00:00,134.71,134.75,134.36,134.44,27569.0,124.9584,124.9955,124.6337,124.708,27569.0
2017-07-24 10:05:00,134.31,134.47,134.22,134.23,15729.0,124.5874,124.7358,124.5039,124.5132,15729.0
2017-07-24 10:10:00,134.31,134.7,134.07,134.17,55663.0,124.5874,124.9491,124.3647,124.4575,55663.0
2017-07-24 10:15:00,134.21,135.04,134.14,134.51,22190.0,124.4946,125.2645,124.4297,124.7729,22190.0
2017-07-24 10:20:00,134.55,134.57,134.28,134.36,23520.0,124.81,124.8285,124.5595,124.6337,23520.0
2017-07-24 10:25:00,134.48,134.53,134.13,134.37,24077.0,124.7451,124.7914,124.4204,124.643,24077.0
2017-07-24 10:30:00,134.4,134.57,134.36,134.4,19920.0,124.6708,124.8285,124.6337,124.6708,19920.0
2017-07-24 10:35:00,134.45,134.51,134.27,134.28,13335.0,124.7172,124.7729,124.5503,124.5595,13335.0
2017-07-24 10:40:00,134.32,134.49,134.27,134.32,17179.0,124.5966,124.7543,124.5503,124.5966,17179.0
2017-07-24 10:45:00,134.36,134.52,134.24,134.49,9731.0,124.6337,124.7822,124.5224,124.7543,9731.0
2017-07-24 10:50:00,134.49,134.51,134.31,134.34,20974.0,124.7543,124.7729,124.5874,124.6152,20974.0
2017-07-24 10:55:00,134.39,134.52,134.21,134.28,33373.0,124.6616,124.7822,124.4946,124.5595,33373.0
2017-07-24 11:00:00,134.26,134.44,134.18,134.28,15164.0,124.541,124.708,124.4668,124.5595,15164.0
2017-07-24 11:05:00,134.23,134.3,134.13,134.22,13996.0,124.5132,124.5781,124.4204,124.5039,13996.0
2017-07-24 11:10:00,134.22,134.46,134.22,134.42,13886.0,124.5039,124.7265,124.5039,124.6894,13886.0
2017-07-24 11:15:00,134.4,134.46,134.28,134.33,22263.0,124.6708,124.7265,124.5595,124.6059,22263.0
2017-07-24 11:20:00,134.32,134.32,134.01,134.03,14773.0,124.5966,124.5966,124.3091,124.3276,14773.0
2017-07-24 11:25:00,134.06,134.34,134.06,134.29,9079.0,124.3555,124.6152,124.3555,124.5688,9079.0
2017-07-24 11:30:00,134.34,134.63,134.34,134.46,12729.0,124.6152,124.8842,124.6152,124.7265,12729.0
2017-07-24 11:35:00,134.46,134.52,134.31,134.31,4979.0,124.7265,124.7822,124.5874,124.5874,4979.0
2017-07-24 11:40:00,134.35,134.53,134.35,134.41,5388.0,124.6245,124.7914,124.6245,124.6801,5388.0
2017-07-24 11:45:00,134.46,134.54,134.42,134.42,7402.0,124.7265,124.8007,124.6894,124.6894,7402.0
2017-07-24 11:50:00,134.41,134.46,134.28,134.38,13159.0,124.6801,124.7265,124.5595,124.6523,13159.0
2017-07-24 11:55:00,134.39,134.41,134.25,134.37,9506.0,124.6616,124.6801,124.5317,124.643,9506.0
2017-07-24 12:00:00,134.37,134.41,134.08,134.08,13759.0,124.643,124.6801,124.374,124.374,13759.0
2017-07-24 12:05:00,134.08,134.11,133.91,133.95,12446.0,124.374,124.4018,124.2163,124.2534,12446.0
2017-07-24 12:10:00,134.01,134.04,133.98,133.99,2200.0,124.3091,124.3369,124.2813,124.2905,2200.0
2017-07-24 12:15:00,134.02,134.02,133.64,133.72,16000.0,124.3184,124.3184,123.9659,124.0401,16000.0
2017-07-24 12:20:00,133.76,133.98,133.72,133.98,7374.0,124.0772,124.2813,124.0401,124.2813,7374.0
2017-07-24 12:25:00,133.98,134.16,133.97,134.12,4740.0,124.2813,124.4482,124.272,124.4111,4740.0
2017-07-24 12:30:00,134.1,134.11,133.97,133.97,2300.0,124.3926,124.4018,124.272,124.272,2300.0
2017-07-24 12:35:00,133.96,134.09,133.95,134.07,3700.0,124.2627,124.3833,124.2534,124.3647,3700.0
2017-07-24 12:40:00,134.08,134.13,134.0,134.09,6370.0,124.374,124.4204,124.2998,124.3833,6370.0
2017-07-24 12:45:00,134.1,134.1,133.97,133.97,6613.0,124.3926,124.3926,124.272,124.272,6613.0
2017-07-24 12:50:00,133.97,134.03,133.9,133.9,5538.0,124.272,124.3276,124.207,124.207,5538.0
2017-07-24 12:55:00,133.92,133.92,133.81,133.9,4188.0,124.2256,124.2256,124.1236,124.207,4188.0
2017-07-24 13:00:00,133.87,133.99,133.86,133.99,4300.0,124.1792,124.2905,124.1699,124.2905,4300.0
2017-07-24 13:05:00,134.0,134.04,133.95,134.04,5700.0,124.2998,124.3369,124.2534,124.3369,5700.0
2017-07-24 13:10:00,134.08,134.08,133.95,133.99,4581.0,124.374,124.374,124.2534,124.2905,4581.0
2017-07-24 13:15:00,133.97,134.06,133.97,134.04,4700.0,124.272,124.3555,124.272,124.3369,4700.0
2017-07-24 13:20:00,134.04,134.05,133.97,134.05,7152.0,124.3369,124.3462,124.272,124.3462,7152.0
2017-07-24 13:25:00,134.06,134.07,133.96,134.0,6316.0,124.3555,124.3647,124.2627,124.2998,6316.0
2017-07-24 13:30:00,134.0,134.09,133.96,134.09,6853.0,124.2998,124.3833,124.2627,124.3833,6853.0
2017-07-24 13:35:00,134.14,134.14,133.97,133.98,5654.0,124.4297,124.4297,124.272,124.2813,5654.0
2017-07-24 13:40:00,133.99,134.09,133.98,134.09,5139.0,124.2905,124.3833,124.2813,124.3833,5139.0
2017-07-24 13:45:00,134.07,134.09,134.01,134.07,8646.0,124.3647,124.3833,124.3091,124.3647,8646.0
2017-07-24 13:50:00,134.08,134.22,134.07,134.21,39030.0,124.374,124.5039,124.3647,124.4946,39030.0
2017-07-24 13:55:00,134.17,134.21,134.14,134.15,6940.0,124.4575,124.4946,124.4297,124.4389,6940.0
2017-07-24 14:00:00,134.15,134.17,133.98,134.03,7373.0,124.4389,124.4575,124.2813,124.3276,7373.0
2017-07-24 14:05:00,134.03,134.11,134.03,134.09,6036.0,124.3276,124.4018,124.3276,124.3833,6036.0
2017-07-24 14:10:00,134.1,134.16,134.07,134.16,8346.0,124.3926,124.4482,124.3647,124.4482,8346.0
2017-07-24 14:15:00,134.17,134.19,134.07,134.1,6044.0,124.4575,124.4761,124.3647,124.3926,6044.0
2017-07-24 14:20:00,134.12,134.31,134.12,134.28,11775.0,124.4111,124.5874,124.4111,124.5595,11775.0
2017-07-24 14:25:00,134.27,134.27,134.14,134.24,8408.0,124.5503,124.5503,124.4297,124.5224,8408.0
2017-07-24 14:30:00,134.22,134.24,134.18,134.24,5732.0,124.5039,124.5224,124.4668,124.5224,5732.0
2017-07-24 14:35:00,134.24,134.34,134.21,134.3,11655.0,124.5224,124.6152,124.4946,124.5781,11655.0
2017-07-24 14:40:00,134.3,134.31,134.26,134.3,15954.0,124.5781,124.5874,124.541,124.5781,15954.0
2017-07-24 14:45:00,134.29,134.31,134.25,134.25,16660.0,124.5688,124.5874,124.5317,124.5317,16660.0
2017-07-24 14:50:00,134.25,134.25,134.15,134.16,9606.0,124.5317,124.5317,124.4389,124.4482,9606.0
2017-07-24 14:55:00,134.15,134.17,133.96,133.96,10663.0,124.4389,124.4575,124.2627,124.2627,10663.0
2017-07-24 15:00:00,133.98,134.1,133.93,134.02,17524.0,124.2813,124.3926,124.2349,124.3184,17524.0
2017-07-24 15:05:00,134.03,134.04,133.92,133.94,16646.0,124.3276,124.3369,124.2256,124.2441,16646.0
2017-07-24 15:10:00,133.93,134.1,133.91,134.03,10459.0,124.2349,124.3926,124.2163,124.3276,10459.0
2017-07-24 15:15:00,134.06,134.16,134.0,134.16,17078.0,124.3555,124.4482,124.2998,124.4482,17078.0
2017-07-24 15:20:00,134.16,134.16,133.95,134.0,20548.0,124.4482,124.4482,124.2534,124.2998,20548.0
2017-07-24 15:25:00,133.99,134.03,133.92,134.02,17399.0,124.2905,124.3276,124.2256,124.3184,17399.0
2017-07-24 15:30:00,134.02,134.04,133.89,133.9,20655.0,124.3184,124.3369,124.1978,124.207,20655.0
2017-07-24 15:35:00,133.9,133.94,133.72,133.74,26876.0,124.207,124.2441,124.0401,124.0586,26876.0
2017-07-24 15:40:00,133.74,133.87,133.71,133.84,19617.0,124.0586,124.1792,124.0308,124.1514,19617.0
2017-07-24 15:45:00,133.84,133.85,133.64,133.65,57180.0,124.1514,124.1607,123.9659,123.9751,57180.0
2017-07-24 15:50:00,133.68,133.68,133.42,133.44,42741.0,124.003,124.003,123.7618,123.7803,42741.0
2017-07-24 15:55:00,133.45,133.58,133.42,133.58,99064.0,123.7896,123.9102,123.7618,123.9102,99064.0
2017-07-25 09:30:00,134.71,134.89,133.87,134.02,17105.0,124.9584,125.1254,124.1792,124.3184,17105.0
2017-07-25 09:35:00,133.87,133.87,133.07,133.41,15310.0,124.1792,124.1792,123.4371,123.7525,15310.0
2017-07-25 09:40:00,133.39,133.39,133.08,133.22,17619.0,123.734,123.734,123.4464,123.5763,17619.0
2017-07-25 09:45:00,133.16,133.28,133.04,133.19,23120.0,123.5206,123.6319,123.4093,123.5484,23120.0
2017-07-25 09:50:00,133.19,133.89,133.19,133.89,9478.0,123.5484,124.1978,123.5484,124.1978,9478.0
2017-07-25 09:55:00,133.88,133.88,133.52,133.56,9481.0,124.1885,124.1885,123.8546,123.8917,9481.0
2017-07-25 10:00:00,133.57,133.57,133.2,133.45,10439.0,123.9009,123.9009,123.5577,123.7896,10439.0
2017-07-25 10:05:00,133.47,133.67,133.34,133.56,7569.0,123.8082,123.9937,123.6876,123.8917,7569.0
2017-07-25 10:10:00,133.56,133.84,133.43,133.67,8724.0,123.8917,124.1514,123.7711,123.9937,8724.0
2017-07-25 10:15:00,133.69,133.95,133.62,133.85,10959.0,124.0122,124.2534,123.9473,124.1607,10959.0
2017-07-25 10:20:00,133.79,134.0,133.72,133.82,5070.0,124.105,124.2998,124.0401,124.1328,5070.0
2017-07-25 10:25:00,133.87,134.0,133.73,133.8,6607.0,124.1792,124.2998,124.0494,124.1143,6607.0
2017-07-25 10:30:00,133.78,133.84,133.35,133.44,20029.0,124.0957,124.1514,123.6969,123.7803,20029.0
2017-07-25 10:35:00,133.45,133.64,133.32,133.41,8820.0,123.7896,123.9659,123.669,123.7525,8820.0
2017-07-25 10:40:00,133.42,133.46,133.27,133.4,6166.0,123.7618,123.7989,123.6227,123.7432,6166.0
2017-07-25 10:45:00,133.39,133.39,132.73,132.82,20624.0,123.734,123.734,123.1217,123.2052,20624.0
2017-07-25 10:50:00,132.8,132.9,132.57,132.78,13802.0,123.1867,123.2794,122.9733,123.1681,13802.0
2017-07-25 10:55:00,132.83,132.83,132.39,132.5,16930.0,123.2145,123.2145,122.8064,122.9084,16930.0
2017-07-25 11:00:00,132.62,132.73,132.33,132.36,21905.0,123.0197,123.1217,122.7507,122.7785,21905.0
2017-07-25 11:05:00,132.36,132.66,132.36,132.58,12880.0,122.7785,123.0568,122.7785,122.9826,12880.0
2017-07-25 11:10:00,132.59,132.8,132.57,132.8,9137.0,122.9919,123.1867,122.9733,123.1867,9137.0
2017-07-25 11:15:00,132.77,132.78,132.69,132.78,7987.0,123.1588,123.1681,123.0846,123.1681,7987.0
2017-07-25 11:20:00,132.78,132.8,132.54,132.75,7850.0,123.1681,123.1867,122.9455,123.1403,7850.0
2017-07-25 11:25:00,132.72,132.95,132.66,132.88,9254.0,123.1125,123.3258,123.0568,123.2609,9254.0
2017-07-25 11:30:00,132.9,132.96,132.87,132.87,3160.0,123.2794,123.3351,123.2516,123.2516,3160.0
2017-07-25 11:35:00,132.96,133.02,132.9,133.02,5688.0,123.3351,123.3907,123.2794,123.3907,5688.0
2017-07-25 11:40:00,133.0,133.01,132.85,132.88,5406.0,123.3722,123.3815,123.2331,123.2609,5406.0
2017-07-25 11:45:00,132.92,132.92,132.81,132.83,3630.0,123.298,123.298,123.1959,123.2145,3630.0
2017-07-25 11:50:00,132.86,132.94,132.73,132.73,7634.0,123.2423,123.3165,123.1217,123.1217,7634.0
2017-07-25 11:55:00,132.75,132.9,132.75,132.84,6539.0,123.1403,123.2794,123.1403,123.2238,6539.0
2017-07-25 12:00:00,132.84,133.03,132.84,133.03,7545.0,123.2238,123.4,123.2238,123.4,7545.0
2017-07-25 12:05:00,133.04,133.06,132.86,132.9,11059.0,123.4093,123.4279,123.2423,123.2794,11059.0
2017-07-25 12:10:00,132.93,132.94,132.7,132.73,8200.0,123.3073,123.3165,123.0939,123.1217,8200.0
2017-07-25 12:15:00,132.75,132.87,132.71,132.75,5810.0,123.1403,123.2516,123.1032,123.1403,5810.0
2017-07-25 12:20:00,132.76,132.88,132.76,132.77,5000.0,123.1496,123.2609,123.1496,123.1588,5000.0
2017-07-25 12:25:00,132.77,132.77,132.67,132.73,1503.0,123.1588,123.1588,123.0661,123.1217,1503.0
2017-07-25 12:30:00,132.73,132.89,132.73,132.88,8731.0,123.1217,123.2702,123.1217,123.2609,8731.0
2017-07-25 12:35:00,132.86,132.88,132.78,132.88,3743.0,123.2423,123.2609,123.1681,123.2609,3743.0
2017-07-25 12:40:00,132.88,132.89,132.71,132.71,4593.0,123.2609,123.2702,123.1032,123.1032,4593.0
2017-07-25 12:45:00,132.7,132.81,132.69,132.81,4877.0,123.0939,123.1959,123.0846,123.1959,4877.0
2017-07-25 12:50:00,132.82,132.9,132.81,132.9,4701.0,123.2052,123.2794,123.1959,123.2794,4701.0
2017-07-25 12:55:00,132.94,132.94,132.66,132.72,9222.0,123.3165,123.3165,123.0568,123.1125,9222.0
2017-07-25 13:00:00,132.78,133.0,132.78,133.0,4060.0,123.1681,123.3722,123.1681,123.3722,4060.0
2017-07-25 13:05:00,133.0,133.07,132.96,133.03,5650.0,123.3722,123.4371,123.3351,123.4,5650.0
2017-07-25 13:10:00,133.04,133.09,132.93,132.97,4736.0,123.4093,123.4557,123.3073,123.3444,4736.0
2017-07-25 13:15:00,132.99,133.04,132.95,132.97,2644.0,123.3629,123.4093,123.3258,123.3444,2644.0
2017-07-25 13:20:00,133.0,133.06,132.96,133.01,5700.0,123.3722,123.4279,123.3351,123.3815,5700.0
2017-07-25 13:25:00,133.01,133.01,132.82,132.9,4030.0,123.3815,123.3815,123.2052,123.2794,4030.0
2017-07-25 13:30:00,132.93,133.03,132.93,132.97,5585.0,123.3073,123.4,123.3073,123.3444,5585.0
2017-07-25 13:35:00,132.93,132.96,132.83,132.94,5372.0,123.3073,123.3351,123.2145,123.3165,5372.0
2017-07-25 13:40:00,132.95,133.0,132.88,133.0,2641.0,123.3258,123.3722,123.2609,123.3722,2641.0
2017-07-25 13:45:00,133.01,133.08,133.0,133.05,6500.0,123.3815,123.4464,123.3722,123.4186,6500.0
2017-07-25 13:50:00,133.04,133.04,132.96,132.97,7430.0,123.4093,123.4093,123.3351,123.3444,7430.0
2017-07-25 13:55:00,132.99,133.0,132.87,132.87,6439.0,123.3629,123.3722,123.2516,123.2516,6439.0
2017-07-25 14:00:00,132.85,132.85,132.73,132.83,7174.0,123.2331,123.2331,123.1217,123.2145,7174.0
2017-07-25 14:05:00,132.84,133.01,132.83,133.01,6508.0,123.2238,123.3815,123.2145,123.3815,6508.0
2017-07-25 14:10:00,133.01,133.12,132.97,133.04,6945.0,123.3815,123.4835,123.3444,123.4093,6945.0
2017-07-25 14:15:00,133.01,133.07,132.87,132.89,5451.0,123.3815,123.4371,123.2516,123.2702,5451.0
2017-07-25 14:20:00,132.87,132.98,132.87,132.92,5882.0,123.2516,123.3536,123.2516,123.298,5882.0
2017-07-25 14:25:00,132.9,132.97,132.9,132.96,2166.0,123.2794,123.3444,123.2794,123.3351,2166.0
2017-07-25 14:30:00,132.98,132.99,132.75,132.75,8158.0,123.3536,123.3629,123.1403,123.1403,8158.0
2017-07-25 14:35:00,132.79,132.85,132.79,132.8,6280.0,123.1774,123.2331,123.1774,123.1867,6280.0
2017-07-25 14:40:00,132.82,132.93,132.8,132.9,7119.0,123.2052,123.3073,123.1867,123.2794,7119.0
2017-07-25 14:45:00,132.89,132.89,132.81,132.86,6876.0,123.2702,123.2702,123.1959,123.2423,6876.0
2017-07-25 14:50:00,132.87,133.04,132.86,133.01,9675.0,123.2516,123.4093,123.2423,123.3815,9675.0
2017-07-25 14:55:00,132.99,132.99,132.9,132.93,5116.0,123.3629,123.3629,123.2794,123.3073,5116.0
2017-07-25 15:00:00,132.93,132.98,132.88,132.94,7486.0,123.3073,123.3536,123.2609,123.3165,7486.0
2017-07-25 15:05:00,132.92,132.92,132.83,132.86,7499.0,123.298,123.298,123.2145,123.2423,7499.0
2017-07-25 15:10:00,132.86,132.88,132.74,132.8,9721.0,123.2423,123.2609,123.131,123.1867,9721.0
2017-07-25 15:15:00,132.78,132.79,132.74,132.79,8482.0,123.1681,123.1774,123.131,123.1774,8482.0
2017-07-25 15:20:00,132.79,132.81,132.64,132.65,9004.0,123.1774,123.1959,123.0383,123.0475,9004.0
2017-07-25 15:25:00,132.65,132.66,132.62,132.63,13891.0,123.0475,123.0568,123.0197,123.029,13891.0
2017-07-25 15:30:00,132.66,132.79,132.62,132.77,20485.0,123.0568,123.1774,123.0197,123.1588,20485.0
2017-07-25 15:35:00,132.76,132.85,132.75,132.83,11621.0,123.1496,123.2331,123.1403,123.2145,11621.0
2017-07-25 15:40:00,132.85,132.86,132.68,132.79,18285.0,123.2331,123.2423,123.0754,123.1774,18285.0
2017-07-25 15:45:00,132.8,132.81,132.7,132.72,19904.0,123.1867,123.1959,123.0939,123.1125,19904.0
2017-07-25 15:50:00,132.71,132.73,132.59,132.61,29589.0,123.1032,123.1217,122.9919,123.0104,29589.0
2017-07-25 15:55:00,132.6,132.8,132.6,132.76,44225.0,123.0012,123.1867,123.0012,123.1496,44225.0
2017-07-26 09:30:00,132.79,133.15,132.74,133.04,6902.0,123.1774,123.5113,123.131,123.4093,6902.0
2017-07-26 09:35:00,132.81,133.27,132.8,133.27,2475.0,123.1959,123.6227,123.1867,123.6227,2475.0
2017-07-26 09:40:00,133.31,133.31,132.98,133.2,3330.0,123.6598,123.6598,123.3536,123.5577,3330.0
2017-07-26 09:45:00,133.22,133.35,133.08,133.35,1600.0,123.5763,123.6969,123.4464,123.6969,1600.0
2017-07-26 09:50:00,133.37,133.37,133.24,133.35,4500.0,123.7154,123.7154,123.5948,123.6969,4500.0
2017-07-26 09:55:00,133.31,133.43,133.25,133.29,5513.0,123.6598,123.7711,123.6041,123.6412,5513.0
2017-07-26 10:00:00,133.32,133.32,133.03,133.14,10221.0,123.669,123.669,123.4,123.5021,10221.0
2017-07-26 10:05:00,133.12,133.42,133.04,133.41,6286.0,123.4835,123.7618,123.4093,123.7525,6286.0
2017-07-26 10:10:00,133.42,133.55,133.28,133.42,5148.0,123.7618,123.8824,123.6319,123.7618,5148.0
2017-07-26 10:15:00,133.43,133.5,133.34,133.5,15500.0,123.7711,123.836,123.6876,123.836,15500.0
2017-07-26 10:20:00,133.51,133.54,133.28,133.29,8588.0,123.8453,123.8731,123.6319,123.6412,8588.0
2017-07-26 10:25:00,133.3,133.31,133.09,133.18,9886.0,123.6505,123.6598,123.4557,123.5392,9886.0
2017-07-26 10:30:00,133.13,133.19,133.06,133.06,3983.0,123.4928,123.5484,123.4279,123.4279,3983.0
2017-07-26 10:35:00,133.0,133.25,133.0,133.23,5790.0,123.3722,123.6041,123.3722,123.5855,5790.0
2017-07-26 10:40:00,133.24,133.24,133.01,133.01,13054.0,123.5948,123.5948,123.3815,123.3815,13054.0
2017-07-26 10:45:00,133.05,133.16,133.0,133.11,5011.0,123.4186,123.5206,123.3722,123.4742,5011.0
2017-07-26 10:50:00,133.06,133.26,133.06,133.22,5759.0,123.4279,123.6134,123.4279,123.5763,5759.0
2017-07-26 10:55:00,133.22,133.34,133.22,133.23,3500.0,123.5763,123.6876,123.5763,123.5855,3500.0
2017-07-26 11:00:00,133.23,133.31,133.17,133.19,3600.0,123.5855,123.6598,123.5299,123.5484,3600.0
2017-07-26 11:05:00,133.17,133.19,133.08,133.19,4077.0,123.5299,123.5484,123.4464,123.5484,4077.0
2017-07-26 11:10:00,133.18,133.2,133.13,133.14,4201.0,123.5392,123.5577,123.4928,123.5021,4201.0
2017-07-26 11:15:00,133.12,133.2,133.12,133.14,5202.0,123.4835,123.5577,123.4835,123.5021,5202.0
2017-07-26 11:20:00,133.09,133.14,133.02,133.02,1601.0,123.4557,123.5021,123.3907,123.3907,1601.0
2017-07-26 11:25:00,133.0,133.07,133.0,133.0,3600.0,123.3722,123.4371,123.3722,123.3722,3600.0
2017-07-26 11:30:00,133.03,133.08,132.99,133.01,1950.0,123.4,123.4464,123.3629,123.3815,1950.0
2017-07-26 11:35:00,133.02,133.06,132.99,132.99,5423.0,123.3907,123.4279,123.3629,123.3629,5423.0
2017-07-26 11:40:00,132.96,133.0,132.84,133.0,4900.0,123.3351,123.3722,123.2238,123.3722,4900.0
2017-07-26 11:45:00,132.97,133.05,132.96,133.05,8580.0,123.3444,123.4186,123.3351,123.4186,8580.0
2017-07-26 11:50:00,133.08,133.08,132.99,133.07,4769.0,123.4464,123.4464,123.3629,123.4371,4769.0
2017-07-26 11:55:00,133.06,133.06,132.99,133.0,3320.0,123.4279,123.4279,123.3629,123.3722,3320.0
2017-07-26 12:00:00,132.99,133.02,132.9,132.92,6201.0,123.3629,123.3907,123.2794,123.298,6201.0
2017-07-26 12:05:00,132.93,133.09,132.93,133.09,2150.0,123.3073,123.4557,123.3073,123.4557,2150.0
2017-07-26 12:10:00,133.12,133.25,133.09,133.22,5399.0,123.4835,123.6041,123.4557,123.5763,5399.0
2017-07-26 12:15:00,133.26,133.26,133.19,133.2,2401.0,123.6134,123.6134,123.5484,123.5577,2401.0
2017-07-26 12:20:00,133.22,133.23,133.17,133.17,4629.0,123.5763,123.5855,123.5299,123.5299,4629.0
2017-07-26 12:25:00,133.15,133.15,133.1,133.13,2500.0,123.5113,123.5113,123.465,123.4928,2500.0
2017-07-26 12:30:00,133.14,133.17,133.1,133.17,3165.0,123.5021,123.5299,123.465,123.5299,3165.0
2017-07-26 12:35:00,133.15,133.15,133.01,133.01,4490.0,123.5113,123.5113,123.3815,123.3815,4490.0
2017-07-26 12:40:00,133.01,133.05,132.99,133.01,3400.0,123.3815,123.4186,123.3629,123.3815,3400.0
2017-07-26 12:45:00,133.03,133.24,133.03,133.24,6333.0,123.4,123.5948,123.4,123.5948,6333.0
2017-07-26 12:50:00,133.26,133.39,133.26,133.34,6969.0,123.6134,123.734,123.6134,123.6876,6969.0
2017-07-26 12:55:00,133.34,133.38,133.29,133.36,2158.0,123.6876,123.7247,123.6412,123.7061,2158.0
2017-07-26 13:00:00,133.39,133.45,133.34,133.41,4000.0,123.734,123.7896,123.6876,123.7525,4000.0
2017-07-26 13:05:00,133.4,133.51,133.4,133.46,3350.0,123.7432,123.8453,123.7432,123.7989,3350.0
2017-07-26 13:10:00,133.48,133.48,133.39,133.4,3000.0,123.8174,123.8174,123.734,123.7432,3000.0
2017-07-26 13:15:00,133.45,133.45,133.4,133.43,4224.0,123.7896,123.7896,123.7432,123.7711,4224.0
2017-07-26 13:20:00,133.45,133.47,133.4,133.43,3700.0,123.7896,123.8082,123.7432,123.7711,3700.0
2017-07-26 13:25:00,133.48,133.5,133.34,133.38,3607.0,123.8174,123.836,123.6876,123.7247,3607.0
2017-07-26 13:30:00,133.37,133.48,133.36,133.48,1769.0,123.7154,123.8174,123.7061,123.8174,1769.0
2017-07-26 13:35:00,133.47,133.56,133.47,133.54,3201.0,123.8082,123.8917,123.8082,123.8731,3201.0
2017-07-26 13:40:00,133.57,133.66,133.57,133.62,4997.0,123.9009,123.9844,123.9009,123.9473,4997.0
2017-07-26 13:45:00,133.61,133.72,133.61,133.65,5555.0,123.938,124.0401,123.938,123.9751,5555.0
2017-07-26 13:50:00,133.72,133.72,133.63,133.7,5495.0,124.0401,124.0401,123.9566,124.0215,5495.0
2017-07-26 13:55:00,133.71,133.71,133.67,133.67,600.0,124.0308,124.0308,123.9937,123.9937,600.0
2017-07-26 14:00:00,133.74,133.84,133.68,133.69,2800.0,124.0586,124.1514,124.003,124.0122,2800.0
2017-07-26 14:05:00,133.69,133.78,133.65,133.65,9116.0,124.0122,124.0957,123.9751,123.9751,9116.0
2017-07-26 14:10:00,133.63,133.77,133.63,133.67,7088.0,123.9566,124.0865,123.9566,123.9937,7088.0
2017-07-26 14:15:00,133.68,133.68,133.56,133.56,5861.0,124.003,124.003,123.8917,123.8917,5861.0
2017-07-26 14:20:00,133.56,133.57,133.49,133.52,4200.0,123.8917,123.9009,123.8267,123.8546,4200.0
2017-07-26 14:25:00,133.51,133.71,133.51,133.68,4882.0,123.8453,124.0308,123.8453,124.003,4882.0
2017-07-26 14:30:00,133.71,133.73,133.66,133.71,4510.0,124.0308,124.0494,123.9844,124.0308,4510.0
2017-07-26 14:35:00,133.69,133.79,133.66,133.79,4900.0,124.0122,124.105,123.9844,124.105,4900.0
2017-07-26 14:40:00,133.79,133.83,133.74,133.8,4605.0,124.105,124.1421,124.0586,124.1143,4605.0
2017-07-26 14:45:00,133.84,133.84,133.75,133.77,3326.0,124.1514,124.1514,124.0679,124.0865,3326.0
2017-07-26 14:50:00,133.77,133.78,133.72,133.73,7306.0,124.0865,124.0957,124.0401,124.0494,7306.0
2017-07-26 14:55:00,133.75,133.75,133.51,133.53,7225.0,124.0679,124.0679,123.8453,123.8638,7225.0
2017-07-26 15:00:00,133.56,133.63,133.47,133.6,10184.0,123.8917,123.9566,123.8082,123.9288,10184.0
2017-07-26 15:05:00,133.59,133.62,133.59,133.6,1400.0,123.9195,123.9473,123.9195,123.9288,1400.0
2017-07-26 15:10:00,133.6,133.6,133.48,133.55,8201.0,123.9288,123.9288,123.8174,123.8824,8201.0
2017-07-26 15:15:00,133.57,133.58,133.47,133.57,7887.0,123.9009,123.9102,123.8082,123.9009,7887.0
2017-07-26 15:20:00,133.58,133.64,133.58,133.64,6110.0,123.9102,123.9659,123.9102,123.9659,6110.0
2017-07-26 15:25:00,133.64,133.64,133.44,133.45,12509.0,123.9659,123.9659,123.7803,123.7896,12509.0
2017-07-26 15:30:00,133.44,133.45,133.32,133.35,9600.0,123.7803,123.7896,123.669,123.6969,9600.0
2017-07-26 15:35:00,133.36,133.37,133.27,133.3,10129.0,123.7061,123.7154,123.6227,123.6505,10129.0
2017-07-26 15:40:00,133.31,133.31,133.13,133.17,14493.0,123.6598,123.6598,123.4928,123.5299,14493.0
2017-07-26 15:45:00,133.14,133.17,132.98,133.03,17843.0,123.5021,123.5299,123.3536,123.4,17843.0
2017-07-26 15:50:00,133.02,133.26,133.0,133.26,17040.0,123.3907,123.6134,123.3722,123.6134,17040.0
2017-07-26 15:55:00,133.27,133.28,133.19,133.28,27755.0,123.6227,123.6319,123.5484,123.6319,27755.0
2017-07-27 09:30:00,133.59,133.59,133.03,133.07,3777.0,123.9195,123.9195,123.4,123.4371,3777.0
2017-07-27 09:35:00,133.26,133.33,132.85,133.28,7214.0,123.6134,123.6783,123.2331,123.6319,7214.0
2017-07-27 09:40:00,133.22,133.31,133.2,133.2,2300.0,123.5763,123.6598,123.5577,123.5577,2300.0
2017-07-27 09:45:00,133.31,133.47,133.18,133.19,12423.0,123.6598,123.8082,123.5392,123.5484,12423.0
2017-07-27 09:50:00,133.21,133.41,133.09,133.33,3750.0,123.567,123.7525,123.4557,123.6783,3750.0
2017-07-27 09:55:00,133.32,133.41,133.11,133.16,5395.0,123.669,123.7525,123.4742,123.5206,5395.0
2017-07-27 10:00:00,133.11,133.37,133.05,133.36,3553.0,123.4742,123.7154,123.4186,123.7061,3553.0
2017-07-27 10:05:00,133.33,133.33,133.23,133.24,2680.0,123.6783,123.6783,123.5855,123.5948,2680.0
2017-07-27 10:10:00,133.29,133.3,133.08,133.21,3850.0,123.6412,123.6505,123.4464,123.567,3850.0
2017-07-27 10:15:00,133.2,133.2,132.94,132.94,1500.0,123.5577,123.5577,123.3165,123.3165,1500.0
2017-07-27 10:20:00,132.97,132.99,132.73,132.73,5493.0,123.3444,123.3629,123.1217,123.1217,5493.0
2017-07-27 10:25:00,132.78,132.86,132.55,132.74,9203.0,123.1681,123.2423,122.9548,123.131,9203.0
2017-07-27 10:30:00,132.72,132.87,132.64,132.87,4192.0,123.1125,123.2516,123.0383,123.2516,4192.0
2017-07-27 10:35:00,132.89,133.07,132.89,133.04,10057.0,123.2702,123.4371,123.2702,123.4093,10057.0
2017-07-27 10:40:00,133.07,133.12,133.01,133.01,1800.0,123.4371,123.4835,123.3815,123.3815,1800.0
2017-07-27 10:45:00,132.97,132.97,132.86,132.91,4350.0,123.3444,123.3444,123.2423,123.2887,4350.0
2017-07-27 10:50:00,132.92,133.03,132.89,132.99,5191.0,123.298,123.4,123.2702,123.3629,5191.0
2017-07-27 10:55:00,133.11,133.14,133.07,133.12,2000.0,123.4742,123.5021,123.4371,123.4835,2000.0
2017-07-27 11:00:00,133.08,133.08,132.93,132.94,2452.0,123.4464,123.4464,123.3073,123.3165,2452.0
2017-07-27 11:05:00,132.88,132.92,132.85,132.91,3800.0,123.2609,123.298,123.2331,123.2887,3800.0
2017-07-27 11:10:00,132.92,133.04,132.9,132.98,4289.0,123.298,123.4093,123.2794,123.3536,4289.0
2017-07-27 11:15:00,133.02,133.07,132.92,132.94,4787.0,123.3907,123.4371,123.298,123.3165,4787.0
2017-07-27 11:20:00,133.02,133.07,132.96,132.96,960.0,123.3907,123.4371,123.3351,123.3351,960.0
2017-07-27 11:25:00,133.01,133.01,132.84,132.97,1800.0,123.3815,123.3815,123.2238,123.3444,1800.0
2017-07-27 11:30:00,132.99,133.21,132.99,133.13,924.0,123.3629,123.567,123.3629,123.4928,924.0
2017-07-27 11:35:00,133.19,133.25,133.07,133.08,4700.0,123.5484,123.6041,123.4371,123.4464,4700.0
2017-07-27 11:40:00,133.14,133.25,133.08,133.08,4128.0,123.5021,123.6041,123.4464,123.4464,4128.0
2017-07-27 11:45:00,133.13,133.13,133.01,133.06,2000.0,123.4928,123.4928,123.3815,123.4279,2000.0
2017-07-27 11:50:00,133.06,133.06,132.98,132.98,700.0,123.4279,123.4279,123.3536,123.3536,700.0
2017-07-27 11:55:00,133.04,133.09,132.88,132.94,3778.0,123.4093,123.4557,123.2609,123.3165,3778.0
2017-07-27 12:00:00,132.94,132.94,132.7,132.84,7073.0,123.3165,123.3165,123.0939,123.2238,7073.0
2017-07-27 12:05:00,132.8,132.85,132.79,132.82,2700.0,123.1867,123.2331,123.1774,123.2052,2700.0
2017-07-27 12:10:00,132.83,132.87,132.78,132.78,6035.0,123.2145,123.2516,123.1681,123.1681,6035.0
2017-07-27 12:15:00,132.79,132.79,132.79,132.79,100.0,123.1774,123.1774,123.1774,123.1774,100.0
2017-07-27 12:20:00,132.76,132.79,132.62,132.62,2368.0,123.1496,123.1774,123.0197,123.0197,2368.0
2017-07-27 12:25:00,132.62,132.67,132.6,132.62,4581.0,123.0197,123.0661,123.0012,123.0197,4581.0
2017-07-27 12:30:00,132.62,132.62,132.49,132.49,3247.0,123.0197,123.0197,122.8991,122.8991,3247.0
2017-07-27 12:35:00,132.51,132.56,132.46,132.56,1916.0,122.9177,122.964,122.8713,122.964,1916.0
2017-07-27 12:40:00,132.48,132.62,132.45,132.62,2100.0,122.8898,123.0197,122.862,123.0197,2100.0
2017-07-27 12:45:00,132.65,132.71,132.54,132.54,5508.0,123.0475,123.1032,122.9455,122.9455,5508.0
2017-07-27 12:50:00,132.52,132.59,132.48,132.48,2300.0,122.9269,122.9919,122.8898,122.8898,2300.0
2017-07-27 12:55:00,132.37,132.37,132.18,132.24,5300.0,122.7878,122.7878,122.6116,122.6672,5300.0
2017-07-27 13:00:00,132.22,132.36,132.19,132.36,3200.0,122.6487,122.7785,122.6208,122.7785,3200.0
2017-07-27 13:05:00,132.39,132.42,132.26,132.32,5600.0,122.8064,122.8342,122.6858,122.7414,5600.0
2017-07-27 13:10:00,132.35,132.42,132.26,132.26,8549.0,122.7692,122.8342,122.6858,122.6858,8549.0
2017-07-27 13:15:00,132.25,132.25,131.66,131.83,67011.0,122.6765,122.6765,122.1292,122.2869,67011.0
2017-07-27 13:20:00,131.82,131.82,131.67,131.68,3700.0,122.2776,122.2776,122.1385,122.1477,3700.0
2017-07-27 13:25:00,131.69,131.7,131.48,131.52,3800.0,122.157,122.1663,121.9622,121.9993,3800.0
2017-07-27 13:30:00,131.46,131.47,130.93,130.99,12476.0,121.9437,121.953,121.452,121.5077,12476.0
2017-07-27 13:35:00,130.95,131.15,130.63,130.88,18145.0,121.4706,121.6561,121.1738,121.4057,18145.0
2017-07-27 13:40:00,130.91,130.96,130.8,130.91,16605.0,121.4335,121.4799,121.3315,121.4335,16605.0
2017-07-27 13:45:00,130.89,131.2,130.89,131.2,7350.0,121.4149,121.7025,121.4149,121.7025,7350.0
2017-07-27 13:50:00,131.2,131.31,131.2,131.24,4010.0,121.7025,121.8045,121.7025,121.7396,4010.0
2017-07-27 13:55:00,131.29,131.32,131.07,131.09,5938.0,121.786,121.8138,121.5819,121.6005,5938.0
2017-07-27 14:00:00,131.09,131.35,131.08,131.23,9877.0,121.6005,121.8416,121.5912,121.7303,9877.0
2017-07-27 14:05:00,131.28,131.35,131.26,131.33,3694.0,121.7767,121.8416,121.7582,121.8231,3694.0
2017-07-27 14:10:00,131.34,131.45,131.33,131.34,4376.0,121.8324,121.9344,121.8231,121.8324,4376.0
2017-07-27 14:15:00,131.35,131.38,131.26,131.33,7500.0,121.8416,121.8695,121.7582,121.8231,7500.0
2017-07-27 14:20:00,131.32,131.38,131.2,131.23,5473.0,121.8138,121.8695,121.7025,121.7303,5473.0
2017-07-27 14:25:00,131.14,131.25,131.01,131.15,3500.0,121.6468,121.7489,121.5263,121.6561,3500.0
2017-07-27 14:30:00,131.15,131.15,131.03,131.06,4300.0,121.6561,121.6561,121.5448,121.5726,4300.0
2017-07-27 14:35:00,131.08,131.3,131.07,131.24,6824.0,121.5912,121.7953,121.5819,121.7396,6824.0
2017-07-27 14:40:00,131.24,131.25,131.01,131.01,4719.0,121.7396,121.7489,121.5263,121.5263,4719.0
2017-07-27 14:45:00,131.02,131.09,130.87,130.96,8668.0,121.5355,121.6005,121.3964,121.4799,8668.0
2017-07-27 14:50:00,130.95,131.27,130.95,131.2,5999.0,121.4706,121.7674,121.4706,121.7025,5999.0
2017-07-27 14:55:00,131.22,131.4,131.21,131.4,9000.0,121.721,121.888,121.7118,121.888,9000.0
2017-07-27 15:00:00,131.4,131.48,131.4,131.45,10400.0,121.888,121.9622,121.888,121.9344,10400.0
2017-07-27 15:05:00,131.46,131.54,131.44,131.53,7850.0,121.9437,122.0179,121.9251,122.0086,7850.0
2017-07-27 15:10:00,131.52,131.58,131.44,131.56,7198.0,121.9993,122.055,121.9251,122.0364,7198.0
2017-07-27 15:15:00,131.57,131.62,131.48,131.5,5636.0,122.0457,122.0921,121.9622,121.9808,5636.0
2017-07-27 15:20:00,131.49,131.64,131.43,131.62,15147.0,121.9715,122.1106,121.9158,122.0921,15147.0
2017-07-27 15:25:00,131.63,131.73,131.63,131.72,5573.0,122.1014,122.1941,122.1014,122.1849,5573.0
2017-07-27 15:30:00,131.7,131.78,131.61,131.78,13085.0,122.1663,122.2405,122.0828,122.2405,13085.0
2017-07-27 15:35:00,131.76,131.83,131.72,131.72,8591.0,122.222,122.2869,122.1849,122.1849,8591.0
2017-07-27 15:40:00,131.71,131.79,131.65,131.79,14549.0,122.1756,122.2498,122.1199,122.2498,14549.0
2017-07-27 15:45:00,131.79,131.84,131.76,131.84,16713.0,122.2498,122.2962,122.222,122.2962,16713.0
2017-07-27 15:50:00,131.84,131.89,131.82,131.85,22418.0,122.2962,122.3425,122.2776,122.3054,22418.0
2017-07-27 15:55:00,131.84,131.89,131.69,131.88,48720.0,122.2962,122.3425,122.157,122.3333,48720.0
2017-07-28 09:30:00,131.89,131.89,131.77,131.78,7198.0,122.3425,122.3425,122.2312,122.2405,7198.0
2017-07-28 09:35:00,131.73,131.73,131.22,131.26,3334.0,122.1941,122.1941,121.721,121.7582,3334.0
2017-07-28 09:40:00,131.35,131.66,131.26,131.59,18499.0,121.8416,122.1292,121.7582,122.0643,18499.0
2017-07-28 09:45:00,131.52,131.64,131.42,131.45,14258.0,121.9993,122.1106,121.9066,121.9344,14258.0
2017-07-28 09:50:00,131.42,131.68,131.42,131.58,19340.0,121.9066,122.1477,121.9066,122.055,19340.0
2017-07-28 09:55:00,131.49,131.5,131.45,131.48,3059.0,121.9715,121.9808,121.9344,121.9622,3059.0
2017-07-28 10:00:00,131.49,131.5,131.2,131.48,16433.0,121.9715,121.9808,121.7025,121.9622,16433.0
2017-07-28 10:05:00,131.42,131.5,131.29,131.5,6983.0,121.9066,121.9808,121.786,121.9808,6983.0
2017-07-28 10:10:00,131.53,131.72,131.51,131.72,4983.0,122.0086,122.1849,121.9901,122.1849,4983.0
2017-07-28 10:15:00,131.73,131.78,131.64,131.78,2973.0,122.1941,122.2405,122.1106,122.2405,2973.0
2017-07-28 10:20:00,131.81,131.82,131.45,131.45,3800.0,122.2683,122.2776,121.9344,121.9344,3800.0
2017-07-28 10:25:00,131.45,131.59,131.43,131.56,4814.0,121.9344,122.0643,121.9158,122.0364,4814.0
2017-07-28 10:30:00,131.56,131.58,131.42,131.42,2300.0,122.0364,122.055,121.9066,121.9066,2300.0
2017-07-28 10:35:00,131.47,131.52,131.39,131.52,5806.0,121.953,121.9993,121.8787,121.9993,5806.0
2017-07-28 10:40:00,131.51,131.87,131.51,131.87,3920.0,121.9901,122.324,121.9901,122.324,3920.0
2017-07-28 10:45:00,131.88,131.89,131.83,131.89,1400.0,122.3333,122.3425,122.2869,122.3425,1400.0
2017-07-28 10:50:00,131.81,131.86,131.54,131.54,1900.0,122.2683,122.3147,122.0179,122.0179,1900.0
2017-07-28 10:55:00,131.61,131.66,131.61,131.62,1201.0,122.0828,122.1292,122.0828,122.0921,1201.0
2017-07-28 11:00:00,131.68,131.88,131.68,131.86,4500.0,122.1477,122.3333,122.1477,122.3147,4500.0
2017-07-28 11:05:00,131.92,132.19,131.76,131.95,12928.0,122.3704,122.6208,122.222,122.3982,12928.0
2017-07-28 11:10:00,131.97,132.03,131.9,131.98,3311.0,122.4168,122.4724,122.3518,122.426,3311.0
2017-07-28 11:15:00,131.92,132.13,131.91,132.13,2593.0,122.3704,122.5652,122.3611,122.5652,2593.0
2017-07-28 11:20:00,132.14,132.14,131.78,131.78,11475.0,122.5745,122.5745,122.2405,122.2405,11475.0
2017-07-28 11:25:00,131.78,131.83,131.3,131.57,28324.0,122.2405,122.2869,121.7953,122.0457,28324.0
2017-07-28 11:30:00,131.67,131.86,131.67,131.79,1300.0,122.1385,122.3147,122.1385,122.2498,1300.0
2017-07-28 11:35:00,131.87,132.03,131.87,132.01,1400.0,122.324,122.4724,122.324,122.4539,1400.0
2017-07-28 11:40:00,131.97,132.2,131.97,132.03,4015.0,122.4168,122.6301,122.4168,122.4724,4015.0
2017-07-28 11:45:00,132.05,132.22,132.04,132.2,2200.0,122.491,122.6487,122.4817,122.6301,2200.0
2017-07-28 11:50:00,132.2,132.23,132.2,132.23,800.0,122.6301,122.6579,122.6301,122.6579,800.0
2017-07-28 11:55:00,132.25,132.29,132.21,132.21,4286.0,122.6765,122.7136,122.6394,122.6394,4286.0
2017-07-28 12:00:00,132.25,132.37,132.25,132.31,3065.0,122.6765,122.7878,122.6765,122.7321,3065.0
2017-07-28 12:05:00,132.28,132.42,132.28,132.42,1500.0,122.7043,122.8342,122.7043,122.8342,1500.0
2017-07-28 12:10:00,132.39,132.41,132.36,132.36,1300.0,122.8064,122.8249,122.7785,122.7785,1300.0
2017-07-28 12:15:00,132.36,132.39,132.31,132.33,1748.0,122.7785,122.8064,122.7321,122.7507,1748.0
2017-07-28 12:20:00,132.36,132.38,132.3,132.33,6300.0,122.7785,122.7971,122.7229,122.7507,6300.0
2017-07-28 12:25:00,132.36,132.36,132.2,132.24,3137.0,122.7785,122.7785,122.6301,122.6672,3137.0
2017-07-28 12:30:00,132.27,132.31,132.25,132.3,2000.0,122.695,122.7321,122.6765,122.7229,2000.0
2017-07-28 12:35:00,132.3,132.39,132.27,132.35,7313.0,122.7229,122.8064,122.695,122.7692,7313.0
2017-07-28 12:40:00,132.36,132.37,132.28,132.28,8600.0,122.7785,122.7878,122.7043,122.7043,8600.0
2017-07-28 12:45:00,132.31,132.35,132.29,132.35,500.0,122.7321,122.7692,122.7136,122.7692,500.0
2017-07-28 12:50:00,132.38,132.39,132.33,132.36,2279.0,122.7971,122.8064,122.7507,122.7785,2279.0
2017-07-28 12:55:00,132.34,132.43,132.29,132.42,2974.0,122.76,122.8435,122.7136,122.8342,2974.0
2017-07-28 13:00:00,132.39,132.39,132.3,132.31,1100.0,122.8064,122.8064,122.7229,122.7321,1100.0
2017-07-28 13:05:00,132.3,132.33,132.26,132.27,1450.0,122.7229,122.7507,122.6858,122.695,1450.0
2017-07-28 13:10:00,132.23,132.33,132.23,132.31,3094.0,122.6579,122.7507,122.6579,122.7321,3094.0
2017-07-28 13:15:00,132.26,132.29,132.2,132.2,2389.0,122.6858,122.7136,122.6301,122.6301,2389.0
2017-07-28 13:20:00,132.22,132.23,132.13,132.18,1145.0,122.6487,122.6579,122.5652,122.6116,1145.0
2017-07-28 13:25:00,132.19,132.21,132.14,132.14,723.0,122.6208,122.6394,122.5745,122.5745,723.0
2017-07-28 13:30:00,132.14,132.21,132.13,132.2,4200.0,122.5745,122.6394,122.5652,122.6301,4200.0
2017-07-28 13:35:00,132.21,132.25,132.18,132.25,1850.0,122.6394,122.6765,122.6116,122.6765,1850.0
2017-07-28 13:40:00,132.25,132.28,132.23,132.23,3700.0,122.6765,122.7043,122.6579,122.6579,3700.0
2017-07-28 13:45:00,132.28,132.34,132.27,132.34,500.0,122.7043,122.76,122.695,122.76,500.0
2017-07-28 13:50:00,132.3,132.32,132.27,132.29,2400.0,122.7229,122.7414,122.695,122.7136,2400.0
2017-07-28 13:55:00,132.29,132.31,132.26,132.26,1100.0,122.7136,122.7321,122.6858,122.6858,1100.0
2017-07-28 14:00:00,132.29,132.32,132.21,132.32,4262.0,122.7136,122.7414,122.6394,122.7414,4262.0
2017-07-28 14:05:00,132.33,132.4,132.33,132.38,3899.0,122.7507,122.8156,122.7507,122.7971,3899.0
2017-07-28 14:10:00,132.38,132.41,132.34,132.34,7064.0,122.7971,122.8249,122.76,122.76,7064.0
2017-07-28 14:15:00,132.36,132.37,132.33,132.35,3655.0,122.7785,122.7878,122.7507,122.7692,3655.0
2017-07-28 14:20:00,132.36,132.37,132.32,132.36,3200.0,122.7785,122.7878,122.7414,122.7785,3200.0
2017-07-28 14:25:00,132.36,132.41,132.34,132.37,7496.0,122.7785,122.8249,122.76,122.7878,7496.0
2017-07-28 14:30:00,132.36,132.45,132.35,132.4,9595.0,122.7785,122.862,122.7692,122.8156,9595.0
2017-07-28 14:35:00,132.39,132.45,132.34,132.41,12702.0,122.8064,122.862,122.76,122.8249,12702.0
2017-07-28 14:40:00,132.41,132.45,132.35,132.39,10407.0,122.8249,122.862,122.7692,122.8064,10407.0
2017-07-28 14:45:00,132.39,132.41,132.34,132.35,7463.0,122.8064,122.8249,122.76,122.7692,7463.0
2017-07-28 14:50:00,132.35,132.35,132.25,132.26,5855.0,122.7692,122.7692,122.6765,122.6858,5855.0
2017-07-28 14:55:00,132.25,132.29,132.15,132.15,4000.0,122.6765,122.7136,122.5837,122.5837,4000.0
2017-07-28 15:00:00,132.13,132.24,132.13,132.17,9568.0,122.5652,122.6672,122.5652,122.6023,9568.0
2017-07-28 15:05:00,132.17,132.2,132.1,132.2,8277.0,122.6023,122.6301,122.5373,122.6301,8277.0
2017-07-28 15:10:00,132.18,132.19,132.1,132.11,9400.0,122.6116,122.6208,122.5373,122.5466,9400.0
2017-07-28 15:15:00,132.1,132.11,132.02,132.09,8200.0,122.5373,122.5466,122.4631,122.5281,8200.0
2017-07-28 15:20:00,132.08,132.09,132.04,132.04,7578.0,122.5188,122.5281,122.4817,122.4817,7578.0
2017-07-28 15:25:00,132.05,132.12,132.04,132.12,7597.0,122.491,122.5559,122.4817,122.5559,7597.0
2017-07-28 15:30:00,132.14,132.21,132.14,132.2,7030.0,122.5745,122.6394,122.5745,122.6301,7030.0
2017-07-28 15:35:00,132.2,132.26,132.2,132.24,9103.0,122.6301,122.6858,122.6301,122.6672,9103.0
2017-07-28 15:40:00,132.24,132.29,132.22,132.27,9016.0,122.6672,122.7136,122.6487,122.695,9016.0
2017-07-28 15:45:00,132.26,132.29,132.22,132.26,13692.0,122.6858,122.7136,122.6487,122.6858,13692.0
2017-07-28 15:50:00,132.27,132.27,132.16,132.18,18596.0,122.695,122.695,122.593,122.6116,18596.0
2017-07-28 15:55:00,132.19,132.26,132.15,132.19,39355.0,122.6208,122.6858,122.5837,122.6208,39355.0
2017-07-31 09:30:00,132.72,132.88,132.72,132.73,6814.0,123.1125,123.2609,123.1125,123.1217,6814.0
2017-07-31 09:35:00,132.76,132.76,132.31,132.49,2157.0,123.1496,123.1496,122.7321,122.8991,2157.0
2017-07-31 09:40:00,132.44,132.59,132.44,132.49,1128.0,122.8527,122.9919,122.8527,122.8991,1128.0
2017-07-31 09:45:00,132.49,132.49,132.15,132.2,4108.0,122.8991,122.8991,122.5837,122.6301,4108.0
2017-07-31 09:50:00,132.15,132.23,131.82,131.91,15526.0,122.5837,122.6579,122.2776,122.3611,15526.0
2017-07-31 09:55:00,131.84,131.99,131.55,131.55,4495.0,122.2962,122.4353,122.0272,122.0272,4495.0
2017-07-31 10:00:00,131.5,131.68,131.44,131.45,4148.0,121.9808,122.1477,121.9251,121.9344,4148.0
2017-07-31 10:05:00,131.52,131.62,131.52,131.55,2602.0,121.9993,122.0921,121.9993,122.0272,2602.0
2017-07-31 10:10:00,131.55,131.75,131.55,131.68,6328.0,122.0272,122.2127,122.0272,122.1477,6328.0
2017-07-31 10:15:00,131.73,131.94,131.73,131.93,1800.0,122.1941,122.3889,122.1941,122.3797,1800.0
2017-07-31 10:20:00,131.95,131.95,131.84,131.88,819.0,122.3982,122.3982,122.2962,122.3333,819.0
2017-07-31 10:25:00,131.88,131.92,131.54,131.54,3385.0,122.3333,122.3704,122.0179,122.0179,3385.0
2017-07-31 10:30:00,131.53,131.82,131.53,131.82,3307.0,122.0086,122.2776,122.0086,122.2776,3307.0
2017-07-31 10:35:00,131.84,131.84,131.68,131.79,3200.0,122.2962,122.2962,122.1477,122.2498,3200.0
2017-07-31 10:40:00,131.9,131.9,131.83,131.86,1731.0,122.3518,122.3518,122.2869,122.3147,1731.0
2017-07-31 10:45:00,131.88,132.11,131.88,132.11,2998.0,122.3333,122.5466,122.3333,122.5466,2998.0
2017-07-31 10:50:00,132.13,132.19,132.01,132.01,5819.0,122.5652,122.6208,122.4539,122.4539,5819.0
2017-07-31 10:55:00,131.98,132.18,131.96,131.97,2100.0,122.426,122.6116,122.4075,122.4168,2100.0
2017-07-31 11:00:00,132.08,132.18,132.07,132.18,1192.0,122.5188,122.6116,122.5095,122.6116,1192.0
2017-07-31 11:05:00,132.18,132.18,132.11,132.14,3189.0,122.6116,122.6116,122.5466,122.5745,3189.0
2017-07-31 11:10:00,132.14,132.22,132.13,132.13,4194.0,122.5745,122.6487,122.5652,122.5652,4194.0
2017-07-31 11:15:00,132.19,132.19,132.05,132.05,2100.0,122.6208,122.6208,122.491,122.491,2100.0
2017-07-31 11:20:00,132.04,132.1,131.96,132.04,6009.0,122.4817,122.5373,122.4075,122.4817,6009.0
2017-07-31 11:25:00,132.07,132.17,132.07,132.17,2100.0,122.5095,122.6023,122.5095,122.6023,2100.0
2017-07-31 11:30:00,132.2,132.2,132.1,132.1,1920.0,122.6301,122.6301,122.5373,122.5373,1920.0
2017-07-31 11:35:00,132.1,132.23,132.08,132.23,3854.0,122.5373,122.6579,122.5188,122.6579,3854.0
2017-07-31 11:40:00,132.24,132.39,132.24,132.39,2815.0,122.6672,122.8064,122.6672,122.8064,2815.0
2017-07-31 11:45:00,132.4,132.4,132.35,132.37,600.0,122.8156,122.8156,122.7692,122.7878,600.0
2017-07-31 11:50:00,132.33,132.34,132.28,132.31,2232.0,122.7507,122.76,122.7043,122.7321,2232.0
2017-07-31 11:55:00,132.26,132.29,132.21,132.24,2000.0,122.6858,122.7136,122.6394,122.6672,2000.0
2017-07-31 12:00:00,132.22,132.22,132.09,132.14,3525.0,122.6487,122.6487,122.5281,122.5745,3525.0
2017-07-31 12:05:00,132.05,132.11,131.93,131.93,3747.0,122.491,122.5466,122.3797,122.3797,3747.0
2017-07-31 12:10:00,131.96,132.0,131.94,132.0,1550.0,122.4075,122.4446,122.3889,122.4446,1550.0
2017-07-31 12:15:00,132.0,132.03,131.92,132.0,10151.0,122.4446,122.4724,122.3704,122.4446,10151.0
2017-07-31 12:20:00,131.96,131.96,131.84,131.87,3245.0,122.4075,122.4075,122.2962,122.324,3245.0
2017-07-31 12:25:00,131.89,131.92,131.81,131.86,4700.0,122.3425,122.3704,122.2683,122.3147,4700.0
2017-07-31 12:30:00,131.89,131.94,131.88,131.94,4296.0,122.3425,122.3889,122.3333,122.3889,4296.0
2017-07-31 12:35:00,131.93,131.98,131.93,131.98,3173.0,122.3797,122.426,122.3797,122.426,3173.0
2017-07-31 12:40:00,131.95,131.97,131.91,131.97,1700.0,122.3982,122.4168,122.3611,122.4168,1700.0
2017-07-31 12:45:00,131.99,132.04,131.99,132.04,6216.0,122.4353,122.4817,122.4353,122.4817,6216.0
2017-07-31 12:50:00,132.02,132.02,131.95,132.02,1600.0,122.4631,122.4631,122.3982,122.4631,1600.0
2017-07-31 12:55:00,132.01,132.16,132.0,132.16,4000.0,122.4539,122.593,122.4446,122.593,4000.0
2017-07-31 13:00:00,132.12,132.27,132.09,132.22,3800.0,122.5559,122.695,122.5281,122.6487,3800.0
2017-07-31 13:05:00,132.22,132.34,132.22,132.33,2193.0,122.6487,122.76,122.6487,122.7507,2193.0
2017-07-31 13:10:00,132.31,132.31,132.22,132.22,2227.0,122.7321,122.7321,122.6487,122.6487,2227.0
2017-07-31 13:15:00,132.22,132.26,132.22,132.26,1700.0,122.6487,122.6858,122.6487,122.6858,1700.0
2017-07-31 13:20:00,132.3,132.37,132.27,132.34,3668.0,122.7229,122.7878,122.695,122.76,3668.0
2017-07-31 13:25:00,132.35,132.41,132.33,132.41,3673.0,122.7692,122.8249,122.7507,122.8249,3673.0
2017-07-31 13:30:00,132.4,132.4,132.39,132.4,916.0,122.8156,122.8156,122.8064,122.8156,916.0
2017-07-31 13:35:00,132.42,132.43,132.37,132.4,8000.0,122.8342,122.8435,122.7878,122.8156,8000.0
2017-07-31 13:40:00,132.41,132.42,132.39,132.4,4151.0,122.8249,122.8342,122.8064,122.8156,4151.0
2017-07-31 13:45:00,132.41,132.45,132.4,132.41,3629.0,122.8249,122.862,122.8156,122.8249,3629.0
2017-07-31 13:50:00,132.42,132.48,132.39,132.44,6319.0,122.8342,122.8898,122.8064,122.8527,6319.0
2017-07-31 13:55:00,132.44,132.45,132.39,132.42,4338.0,122.8527,122.862,122.8064,122.8342,4338.0
2017-07-31 14:00:00,132.4,132.43,132.39,132.39,2854.0,122.8156,122.8435,122.8064,122.8064,2854.0
2017-07-31 14:05:00,132.39,132.41,132.34,132.34,5697.0,122.8064,122.8249,122.76,122.76,5697.0
2017-07-31 14:10:00,132.32,132.32,132.22,132.26,2825.0,122.7414,122.7414,122.6487,122.6858,2825.0
2017-07-31 14:15:00,132.27,132.37,132.27,132.37,2717.0,122.695,122.7878,122.695,122.7878,2717.0
2017-07-31 14:20:00,132.38,132.41,132.36,132.36,5109.0,122.7971,122.8249,122.7785,122.7785,5109.0
2017-07-31 14:25:00,132.34,132.34,132.27,132.27,3384.0,122.76,122.76,122.695,122.695,3384.0
2017-07-31 14:30:00,132.25,132.27,132.18,132.27,3500.0,122.6765,122.695,122.6116,122.695,3500.0
2017-07-31 14:35:00,132.3,132.3,132.19,132.23,18577.0,122.7229,122.7229,122.6208,122.6579,18577.0
2017-07-31 14:40:00,132.24,132.28,132.13,132.15,9340.0,122.6672,122.7043,122.5652,122.5837,9340.0
2017-07-31 14:45:00,132.13,132.14,132.07,132.07,4475.0,122.5652,122.5745,122.5095,122.5095,4475.0
2017-07-31 14:50:00,132.07,132.1,132.03,132.09,3900.0,122.5095,122.5373,122.4724,122.5281,3900.0
2017-07-31 14:55:00,132.14,132.15,131.98,132.01,9593.0,122.5745,122.5837,122.426,122.4539,9593.0
2017-07-31 15:00:00,132.04,132.16,132.04,132.13,4407.0,122.4817,122.593,122.4817,122.5652,4407.0
2017-07-31 15:05:00,132.13,132.14,132.08,132.11,6207.0,122.5652,122.5745,122.5188,122.5466,6207.0
2017-07-31 15:10:00,132.1,132.13,132.06,132.09,4372.0,122.5373,122.5652,122.5002,122.5281,4372.0
2017-07-31 15:15:00,132.1,132.13,131.99,132.01,7635.0,122.5373,122.5652,122.4353,122.4539,7635.0
2017-07-31 15:20:00,132.0,132.06,131.98,131.99,7203.0,122.4446,122.5002,122.426,122.4353,7203.0
2017-07-31 15:25:00,131.99,132.02,131.86,131.86,10796.0,122.4353,122.4631,122.3147,122.3147,10796.0
2017-07-31 15:30:00,131.85,131.99,131.83,131.96,16736.0,122.3054,122.4353,122.2869,122.4075,16736.0
2017-07-31 15:35:00,131.97,132.0,131.94,131.94,14197.0,122.4168,122.4446,122.3889,122.3889,14197.0
2017-07-31 15:40:00,131.94,131.97,131.91,131.97,15112.0,122.3889,122.4168,122.3611,122.4168,15112.0
2017-07-31 15:45:00,131.95,131.97,131.73,131.74,32509.0,122.3982,122.4168,122.1941,122.2034,32509.0
2017-07-31 15:50:00,131.74,131.76,131.65,131.69,36252.0,122.2034,122.222,122.1199,122.157,36252.0
2017-07-31 15:55:00,131.69,131.72,131.59,131.67,62432.0,122.157,122.1849,122.0643,122.1385,62432.0
2017-08-01 09:30:00,131.76,132.24,131.57,131.68,20672.0,122.222,122.6672,122.0457,122.1477,20672.0
2017-08-01 09:35:00,131.72,132.08,131.72,131.95,12954.0,122.1849,122.5188,122.1849,122.3982,12954.0
2017-08-01 09:40:00,131.9,132.17,131.81,132.08,7262.0,122.3518,122.6023,122.2683,122.5188,7262.0
2017-08-01 09:45:00,132.12,132.12,131.91,131.91,8036.0,122.5559,122.5559,122.3611,122.3611,8036.0
2017-08-01 09:50:00,131.93,131.95,131.55,131.55,7293.0,122.3797,122.3982,122.0272,122.0272,7293.0
2017-08-01 09:55:00,131.56,131.82,131.55,131.78,10791.0,122.0364,122.2776,122.0272,122.2405,10791.0
2017-08-01 10:00:00,131.8,131.99,131.68,131.99,14241.0,122.2591,122.4353,122.1477,122.4353,14241.0
2017-08-01 10:05:00,132.01,132.51,131.96,132.49,12052.0,122.4539,122.9177,122.4075,122.8991,12052.0
2017-08-01 10:10:00,132.51,132.51,132.34,132.4,10215.0,122.9177,122.9177,122.76,122.8156,10215.0
2017-08-01 10:15:00,132.36,132.38,132.14,132.24,10223.0,122.7785,122.7971,122.5745,122.6672,10223.0
2017-08-01 10:20:00,132.27,132.27,132.01,132.01,9762.0,122.695,122.695,122.4539,122.4539,9762.0
2017-08-01 10:25:00,131.97,132.09,131.97,132.09,6950.0,122.4168,122.5281,122.4168,122.5281,6950.0
2017-08-01 10:30:00,132.09,132.32,132.09,132.32,10204.0,122.5281,122.7414,122.5281,122.7414,10204.0
2017-08-01 10:35:00,132.37,132.37,132.27,132.27,7501.0,122.7878,122.7878,122.695,122.695,7501.0
2017-08-01 10:40:00,132.3,132.3,132.19,132.23,6443.0,122.7229,122.7229,122.6208,122.6579,6443.0
2017-08-01 10:45:00,132.2,132.2,132.06,132.1,8626.0,122.6301,122.6301,122.5002,122.5373,8626.0
2017-08-01 10:50:00,132.09,132.09,131.93,131.93,4205.0,122.5281,122.5281,122.3797,122.3797,4205.0
2017-08-01 10:55:00,131.97,132.07,131.97,132.07,7857.0,122.4168,122.5095,122.4168,122.5095,7857.0
2017-08-01 11:00:00,132.07,132.17,131.95,131.95,5158.0,122.5095,122.6023,122.3982,122.3982,5158.0
2017-08-01 11:05:00,131.89,131.93,131.84,131.84,6300.0,122.3425,122.3797,122.2962,122.2962,6300.0
2017-08-01 11:10:00,131.8,131.8,131.66,131.66,5500.0,122.2591,122.2591,122.1292,122.1292,5500.0
2017-08-01 11:15:00,131.63,131.63,131.5,131.61,10361.0,122.1014,122.1014,121.9808,122.0828,10361.0
2017-08-01 11:20:00,131.56,131.83,131.55,131.8,7610.0,122.0364,122.2869,122.0272,122.2591,7610.0
2017-08-01 11:25:00,131.8,131.86,131.75,131.79,8274.0,122.2591,122.3147,122.2127,122.2498,8274.0
2017-08-01 11:30:00,131.78,131.8,131.59,131.61,7905.0,122.2405,122.2591,122.0643,122.0828,7905.0
2017-08-01 11:35:00,131.69,131.91,131.69,131.91,12546.0,122.157,122.3611,122.157,122.3611,12546.0
2017-08-01 11:40:00,131.9,131.91,131.82,131.85,6222.0,122.3518,122.3611,122.2776,122.3054,6222.0
2017-08-01 11:45:00,131.85,131.86,131.72,131.77,6880.0,122.3054,122.3147,122.1849,122.2312,6880.0
2017-08-01 11:50:00,131.77,131.8,131.77,131.8,5500.0,122.2312,122.2591,122.2312,122.2591,5500.0
2017-08-01 11:55:00,131.81,131.82,131.79,131.79,3100.0,122.2683,122.2776,122.2498,122.2498,3100.0
2017-08-01 12:00:00,131.81,131.82,131.74,131.76,8772.0,122.2683,122.2776,122.2034,122.222,8772.0
2017-08-01 12:05:00,131.78,131.85,131.76,131.82,6400.0,122.2405,122.3054,122.222,122.2776,6400.0
2017-08-01 12:10:00,131.84,131.98,131.84,131.98,3800.0,122.2962,122.426,122.2962,122.426,3800.0
2017-08-01 12:15:00,132.01,132.03,131.97,131.97,7446.0,122.4539,122.4724,122.4168,122.4168,7446.0
2017-08-01 12:20:00,132.0,132.0,131.84,131.85,5380.0,122.4446,122.4446,122.2962,122.3054,5380.0
2017-08-01 12:25:00,131.84,131.86,131.79,131.79,4058.0,122.2962,122.3147,122.2498,122.2498,4058.0
2017-08-01 12:30:00,131.79,131.85,131.79,131.81,2100.0,122.2498,122.3054,122.2498,122.2683,2100.0
2017-08-01 12:35:00,131.81,131.97,131.81,131.97,6568.0,122.2683,122.4168,122.2683,122.4168,6568.0
2017-08-01 12:40:00,131.97,132.08,131.96,132.01,3300.0,122.4168,122.5188,122.4075,122.4539,3300.0
2017-08-01 12:45:00,132.0,132.04,131.97,131.99,5643.0,122.4446,122.4817,122.4168,122.4353,5643.0
2017-08-01 12:50:00,131.97,132.0,131.92,131.98,3424.0,122.4168,122.4446,122.3704,122.426,3424.0
2017-08-01 12:55:00,132.0,132.0,131.94,131.96,4411.0,122.4446,122.4446,122.3889,122.4075,4411.0
2017-08-01 13:00:00,131.95,132.16,131.94,132.16,4763.0,122.3982,122.593,122.3889,122.593,4763.0
2017-08-01 13:05:00,132.13,132.15,132.07,132.12,5023.0,122.5652,122.5837,122.5095,122.5559,5023.0
2017-08-01 13:10:00,132.11,132.17,132.09,132.14,4200.0,122.5466,122.6023,122.5281,122.5745,4200.0
2017-08-01 13:15:00,132.16,132.19,132.06,132.06,4039.0,122.593,122.6208,122.5002,122.5002,4039.0
2017-08-01 13:20:00,132.1,132.13,132.01,132.04,6196.0,122.5373,122.5652,122.4539,122.4817,6196.0
2017-08-01 13:25:00,132.04,132.09,132.01,132.06,5318.0,122.4817,122.5281,122.4539,122.5002,5318.0
2017-08-01 13:30:00,132.06,132.09,132.03,132.06,6177.0,122.5002,122.5281,122.4724,122.5002,6177.0
2017-08-01 13:35:00,132.06,132.17,132.03,132.17,2800.0,122.5002,122.6023,122.4724,122.6023,2800.0
2017-08-01 13:40:00,132.17,132.26,132.16,132.25,5332.0,122.6023,122.6858,122.593,122.6765,5332.0
2017-08-01 13:45:00,132.24,132.24,132.18,132.18,3400.0,122.6672,122.6672,122.6116,122.6116,3400.0
2017-08-01 13:50:00,132.18,132.19,132.05,132.05,7724.0,122.6116,122.6208,122.491,122.491,7724.0
2017-08-01 13:55:00,132.03,132.16,132.03,132.16,5401.0,122.4724,122.593,122.4724,122.593,5401.0
2017-08-01 14:00:00,132.18,132.19,132.17,132.18,1341.0,122.6116,122.6208,122.6023,122.6116,1341.0
2017-08-01 14:05:00,132.18,132.18,132.08,132.08,5513.0,122.6116,122.6116,122.5188,122.5188,5513.0
2017-08-01 14:10:00,132.08,132.08,131.87,131.88,7110.0,122.5188,122.5188,122.324,122.3333,7110.0
2017-08-01 14:15:00,131.89,132.04,131.87,131.95,7466.0,122.3425,122.4817,122.324,122.3982,7466.0
2017-08-01 14:20:00,131.94,131.94,131.82,131.82,3730.0,122.3889,122.3889,122.2776,122.2776,3730.0
2017-08-01 14:25:00,131.83,131.86,131.73,131.73,8078.0,122.2869,122.3147,122.1941,122.1941,8078.0
2017-08-01 14:30:00,131.74,131.92,131.73,131.92,5560.0,122.2034,122.3704,122.1941,122.3704,5560.0
2017-08-01 14:35:00,131.9,131.96,131.86,131.93,9051.0,122.3518,122.4075,122.3147,122.3797,9051.0
2017-08-01 14:40:00,131.9,131.92,131.87,131.87,3300.0,122.3518,122.3704,122.324,122.324,3300.0
2017-08-01 14:45:00,131.85,131.85,131.65,131.65,7964.0,122.3054,122.3054,122.1199,122.1199,7964.0
2017-08-01 14:50:00,131.65,131.65,131.53,131.61,8551.0,122.1199,122.1199,122.0086,122.0828,8551.0
2017-08-01 14:55:00,131.64,131.67,131.63,131.64,6890.0,122.1106,122.1385,122.1014,122.1106,6890.0
2017-08-01 15:00:00,131.63,131.63,131.49,131.49,8749.0,122.1014,122.1014,121.9715,121.9715,8749.0
2017-08-01 15:05:00,131.49,131.68,131.47,131.68,9227.0,121.9715,122.1477,121.953,122.1477,9227.0
2017-08-01 15:10:00,131.69,131.81,131.69,131.72,7085.0,122.157,122.2683,122.157,122.1849,7085.0
2017-08-01 15:15:00,131.75,131.77,131.65,131.67,6447.0,122.2127,122.2312,122.1199,122.1385,6447.0
2017-08-01 15:20:00,131.69,131.69,131.54,131.57,8114.0,122.157,122.157,122.0179,122.0457,8114.0
2017-08-01 15:25:00,131.6,131.6,131.53,131.55,9840.0,122.0735,122.0735,122.0086,122.0272,9840.0
2017-08-01 15:30:00,131.55,131.63,131.54,131.6,12650.0,122.0272,122.1014,122.0179,122.0735,12650.0
2017-08-01 15:35:00,131.6,131.66,131.58,131.59,14781.0,122.0735,122.1292,122.055,122.0643,14781.0
2017-08-01 15:40:00,131.59,131.61,131.55,131.56,15633.0,122.0643,122.0828,122.0272,122.0364,15633.0
2017-08-01 15:45:00,131.57,131.63,131.57,131.63,28184.0,122.0457,122.1014,122.0457,122.1014,28184.0
2017-08-01 15:50:00,131.63,131.8,131.63,131.69,34381.0,122.1014,122.2591,122.1014,122.157,34381.0
2017-08-01 15:55:00,131.69,131.76,131.58,131.65,89409.0,122.157,122.222,122.055,122.1199,89409.0
2017-08-02 09:30:00,131.31,131.48,130.8,130.8,9469.0,121.8045,121.9622,121.3315,121.3315,9469.0
2017-08-02 09:35:00,130.83,131.09,130.83,131.09,5331.0,121.3593,121.6005,121.3593,121.6005,5331.0
2017-08-02 09:40:00,131.01,131.01,130.51,130.54,6975.0,121.5263,121.5263,121.0624,121.0903,6975.0
2017-08-02 09:45:00,130.52,130.85,130.49,130.59,11707.0,121.0717,121.3778,121.0439,121.1367,11707.0
2017-08-02 09:50:00,130.52,130.56,130.26,130.26,15551.0,121.0717,121.1088,120.8305,120.8305,15551.0
2017-08-02 09:55:00,130.27,130.33,130.0,130.05,9440.0,120.8398,120.8955,120.5894,120.6357,9440.0
2017-08-02 10:00:00,130.02,130.36,130.0,130.27,27704.0,120.6079,120.9233,120.5894,120.8398,27704.0
2017-08-02 10:05:00,130.23,130.46,130.21,130.31,13024.0,120.8027,121.0161,120.7842,120.8769,13024.0
2017-08-02 10:10:00,130.29,130.3,130.05,130.24,10645.0,120.8584,120.8676,120.6357,120.812,10645.0
2017-08-02 10:15:00,130.19,130.19,129.73,129.73,8589.0,120.7656,120.7656,120.3389,120.3389,8589.0
2017-08-02 10:20:00,129.75,129.89,129.61,129.77,10188.0,120.3575,120.4873,120.2276,120.376,10188.0
2017-08-02 10:25:00,129.76,129.92,129.72,129.72,8371.0,120.3667,120.5152,120.3296,120.3296,8371.0
2017-08-02 10:30:00,129.72,129.85,129.64,129.85,13617.0,120.3296,120.4502,120.2554,120.4502,13617.0
2017-08-02 10:35:00,129.87,130.15,129.81,130.11,12100.0,120.4688,120.7285,120.4131,120.6914,12100.0
2017-08-02 10:40:00,130.09,130.09,129.45,129.45,16070.0,120.6728,120.6728,120.0792,120.0792,16070.0
2017-08-02 10:45:00,129.44,129.52,129.35,129.35,11997.0,120.0699,120.1441,119.9864,119.9864,11997.0
2017-08-02 10:50:00,129.36,129.52,129.36,129.4,7700.0,119.9957,120.1441,119.9957,120.0328,7700.0
2017-08-02 10:55:00,129.37,129.55,129.37,129.47,11913.0,120.005,120.1719,120.005,120.0977,11913.0
2017-08-02 11:00:00,129.47,129.51,129.25,129.38,13095.0,120.0977,120.1348,119.8937,120.0142,13095.0
2017-08-02 11:05:00,129.41,129.71,129.4,129.53,8632.0,120.0421,120.3204,120.0328,120.1534,8632.0
2017-08-02 11:10:00,129.53,129.58,129.31,129.31,6025.0,120.1534,120.1998,119.9493,119.9493,6025.0
2017-08-02 11:15:00,129.37,129.63,129.33,129.63,13699.0,120.005,120.2461,119.9679,120.2461,13699.0
2017-08-02 11:20:00,129.62,129.71,129.59,129.65,5566.0,120.2369,120.3204,120.209,120.2647,5566.0
2017-08-02 11:25:00,129.65,129.72,129.54,129.72,8098.0,120.2647,120.3296,120.1627,120.3296,8098.0
2017-08-02 11:30:00,129.71,129.75,129.55,129.55,7025.0,120.3204,120.3575,120.1719,120.1719,7025.0
2017-08-02 11:35:00,129.54,129.55,129.41,129.41,7966.0,120.1627,120.1719,120.0421,120.0421,7966.0
2017-08-02 11:40:00,129.46,129.61,129.41,129.48,8001.0,120.0885,120.2276,120.0421,120.107,8001.0
2017-08-02 11:45:00,129.46,129.46,129.2,129.2,6410.0,120.0885,120.0885,119.8473,119.8473,6410.0
2017-08-02 11:50:00,129.22,129.47,129.22,129.38,7212.0,119.8658,120.0977,119.8658,120.0142,7212.0
2017-08-02 11:55:00,129.36,129.38,129.24,129.3,10605.0,119.9957,120.0142,119.8844,119.94,10605.0
2017-08-02 12:00:00,129.32,129.57,129.32,129.49,6161.0,119.9586,120.1905,119.9586,120.1163,6161.0
2017-08-02 12:05:00,129.47,129.56,129.46,129.46,8799.0,120.0977,120.1812,120.0885,120.0885,8799.0
2017-08-02 12:10:00,129.45,129.49,129.31,129.35,9843.0,120.0792,120.1163,119.9493,119.9864,9843.0
2017-08-02 12:15:00,129.33,129.35,129.24,129.28,7866.0,119.9679,119.9864,119.8844,119.9215,7866.0
2017-08-02 12:20:00,129.28,129.28,129.14,129.16,6184.0,119.9215,119.9215,119.7916,119.8102,6184.0
2017-08-02 12:25:00,129.15,129.18,128.96,128.99,9483.0,119.8009,119.8287,119.6246,119.6525,9483.0
2017-08-02 12:30:00,129.0,129.07,128.99,129.04,7929.0,119.6618,119.7267,119.6525,119.6989,7929.0
2017-08-02 12:35:00,129.06,129.12,129.03,129.05,12863.0,119.7174,119.7731,119.6896,119.7081,12863.0
2017-08-02 12:40:00,129.03,129.12,129.02,129.12,6300.0,119.6896,119.7731,119.6803,119.7731,6300.0
2017-08-02 12:45:00,129.11,129.15,129.06,129.15,6100.0,119.7638,119.8009,119.7174,119.8009,6100.0
2017-08-02 12:50:00,129.16,129.21,129.04,129.05,8599.0,119.8102,119.8566,119.6989,119.7081,8599.0
2017-08-02 12:55:00,129.04,129.04,128.87,128.87,8304.0,119.6989,119.6989,119.5412,119.5412,8304.0
2017-08-02 13:00:00,128.87,128.88,128.71,128.74,14716.0,119.5412,119.5504,119.3927,119.4206,14716.0
2017-08-02 13:05:00,128.72,128.74,128.62,128.65,8880.0,119.402,119.4206,119.3093,119.3371,8880.0
2017-08-02 13:10:00,128.67,128.69,128.59,128.59,2492.0,119.3556,119.3742,119.2814,119.2814,2492.0
2017-08-02 13:15:00,128.59,128.69,128.51,128.69,13456.0,119.2814,119.3742,119.2072,119.3742,13456.0
2017-08-02 13:20:00,128.69,128.75,128.65,128.65,5050.0,119.3742,119.4299,119.3371,119.3371,5050.0
2017-08-02 13:25:00,128.7,128.76,128.61,128.73,8881.0,119.3835,119.4391,119.3,119.4113,8881.0
2017-08-02 13:30:00,128.71,128.76,128.64,128.67,11460.0,119.3927,119.4391,119.3278,119.3556,11460.0
2017-08-02 13:35:00,128.65,128.8,128.63,128.76,31646.0,119.3371,119.4762,119.3185,119.4391,31646.0
2017-08-02 13:40:00,128.78,129.16,128.78,129.06,31057.0,119.4577,119.8102,119.4577,119.7174,31057.0
2017-08-02 13:45:00,129.08,129.23,129.08,129.14,12539.0,119.736,119.8751,119.736,119.7916,12539.0
2017-08-02 13:50:00,129.16,129.16,128.96,129.0,8180.0,119.8102,119.8102,119.6246,119.6618,8180.0
2017-08-02 13:55:00,128.97,128.98,128.93,128.98,5400.0,119.6339,119.6432,119.5968,119.6432,5400.0
2017-08-02 14:00:00,128.98,128.99,128.87,128.87,8196.0,119.6432,119.6525,119.5412,119.5412,8196.0
2017-08-02 14:05:00,128.85,128.89,128.82,128.84,9345.0,119.5226,119.5597,119.4948,119.5133,9345.0
2017-08-02 14:10:00,128.84,128.84,128.53,128.65,12363.0,119.5133,119.5133,119.2258,119.3371,12363.0
2017-08-02 14:15:00,128.64,128.67,128.55,128.56,10118.0,119.3278,119.3556,119.2443,119.2536,10118.0
2017-08-02 14:20:00,128.54,128.62,128.52,128.59,10971.0,119.2351,119.3093,119.2165,119.2814,10971.0
2017-08-02 14:25:00,128.59,128.77,128.56,128.7,4111.0,119.2814,119.4484,119.2536,119.3835,4111.0
2017-08-02 14:30:00,128.7,129.04,128.7,128.9,8050.0,119.3835,119.6989,119.3835,119.569,8050.0
2017-08-02 14:35:00,128.89,128.91,128.82,128.83,5089.0,119.5597,119.5783,119.4948,119.5041,5089.0
2017-08-02 14:40:00,128.82,128.89,128.77,128.89,6029.0,119.4948,119.5597,119.4484,119.5597,6029.0
2017-08-02 14:45:00,128.91,128.91,128.82,128.87,6900.0,119.5783,119.5783,119.4948,119.5412,6900.0
2017-08-02 14:50:00,128.86,128.94,128.83,128.93,4001.0,119.5319,119.6061,119.5041,119.5968,4001.0
2017-08-02 14:55:00,128.89,128.95,128.87,128.93,8110.0,119.5597,119.6154,119.5412,119.5968,8110.0
2017-08-02 15:00:00,128.92,129.0,128.91,128.93,8371.0,119.5875,119.6618,119.5783,119.5968,8371.0
2017-08-02 15:05:00,128.93,128.93,128.83,128.84,7714.0,119.5968,119.5968,119.5041,119.5133,7714.0
2017-08-02 15:10:00,128.85,128.99,128.85,128.97,8913.0,119.5226,119.6525,119.5226,119.6339,8913.0
2017-08-02 15:15:00,128.98,129.13,128.96,129.09,8478.0,119.6432,119.7823,119.6246,119.7452,8478.0
2017-08-02 15:20:00,129.09,129.12,129.07,129.07,4800.0,119.7452,119.7731,119.7267,119.7267,4800.0
2017-08-02 15:25:00,129.07,129.16,129.02,129.16,10618.0,119.7267,119.8102,119.6803,119.8102,10618.0
2017-08-02 15:30:00,129.17,129.39,129.17,129.39,10893.0,119.8194,120.0235,119.8194,120.0235,10893.0
2017-08-02 15:35:00,129.4,129.41,129.31,129.31,20448.0,120.0328,120.0421,119.9493,119.9493,20448.0
2017-08-02 15:40:00,129.33,129.33,129.26,129.31,17326.0,119.9679,119.9679,119.9029,119.9493,17326.0
2017-08-02 15:45:00,129.31,129.37,129.26,129.37,25076.0,119.9493,120.005,119.9029,120.005,25076.0
2017-08-02 15:50:00,129.36,129.46,129.35,129.4,29080.0,119.9957,120.0885,119.9864,120.0328,29080.0
2017-08-02 15:55:00,129.4,129.41,129.33,129.38,74748.0,120.0328,120.0421,119.9679,120.0142,74748.0
2017-08-03 09:30:00,129.46,129.73,128.63,128.63,12441.0,120.0885,120.3389,119.3185,119.3185,12441.0
2017-08-03 09:35:00,128.72,128.93,128.4,128.52,16229.0,119.402,119.5968,119.1052,119.2165,16229.0
2017-08-03 09:40:00,128.58,128.9,128.55,128.55,14958.0,119.2722,119.569,119.2443,119.2443,14958.0
2017-08-03 09:45:00,128.53,128.66,128.24,128.27,10978.0,119.2258,119.3464,118.9568,118.9846,10978.0
2017-08-03 09:50:00,128.32,128.83,128.32,128.72,18689.0,119.031,119.5041,119.031,119.402,18689.0
2017-08-03 09:55:00,128.76,128.77,128.57,128.6,9671.0,119.4391,119.4484,119.2629,119.2907,9671.0
2017-08-03 10:00:00,128.55,128.63,128.33,128.63,9877.0,119.2443,119.3185,119.0403,119.3185,9877.0
2017-08-03 10:05:00,128.65,128.72,128.59,128.62,7394.0,119.3371,119.402,119.2814,119.3093,7394.0
2017-08-03 10:10:00,128.59,128.62,128.53,128.56,7329.0,119.2814,119.3093,119.2258,119.2536,7329.0
2017-08-03 10:15:00,128.6,128.88,128.6,128.85,8964.0,119.2907,119.5504,119.2907,119.5226,8964.0
2017-08-03 10:20:00,128.87,128.89,128.61,128.62,6205.0,119.5412,119.5597,119.3,119.3093,6205.0
2017-08-03 10:25:00,128.7,128.7,128.49,128.66,7937.0,119.3835,119.3835,119.1887,119.3464,7937.0
2017-08-03 10:30:00,128.67,128.72,128.52,128.52,4601.0,119.3556,119.402,119.2165,119.2165,4601.0
2017-08-03 10:35:00,128.55,128.66,128.53,128.63,7555.0,119.2443,119.3464,119.2258,119.3185,7555.0
2017-08-03 10:40:00,128.63,128.7,128.52,128.53,5966.0,119.3185,119.3835,119.2165,119.2258,5966.0
2017-08-03 10:45:00,128.56,128.65,128.51,128.55,4785.0,119.2536,119.3371,119.2072,119.2443,4785.0
2017-08-03 10:50:00,128.53,128.6,128.51,128.53,3907.0,119.2258,119.2907,119.2072,119.2258,3907.0
2017-08-03 10:55:00,128.56,128.66,128.49,128.66,8860.0,119.2536,119.3464,119.1887,119.3464,8860.0
2017-08-03 11:00:00,128.65,128.75,128.64,128.73,22570.0,119.3371,119.4299,119.3278,119.4113,22570.0
2017-08-03 11:05:00,128.76,128.92,128.76,128.81,7718.0,119.4391,119.5875,119.4391,119.4855,7718.0
2017-08-03 11:10:00,128.79,128.8,128.62,128.62,3500.0,119.467,119.4762,119.3093,119.3093,3500.0
2017-08-03 11:15:00,128.59,128.6,128.33,128.33,5614.0,119.2814,119.2907,119.0403,119.0403,5614.0
2017-08-03 11:20:00,128.32,128.42,128.26,128.31,16637.0,119.031,119.1237,118.9753,119.0217,16637.0
2017-08-03 11:25:00,128.31,128.35,128.25,128.26,11756.0,119.0217,119.0588,118.966,118.9753,11756.0
2017-08-03 11:30:00,128.27,128.32,128.25,128.26,10758.0,118.9846,119.031,118.966,118.9753,10758.0
2017-08-03 11:35:00,128.32,128.52,128.32,128.48,4947.0,119.031,119.2165,119.031,119.1794,4947.0
2017-08-03 11:40:00,128.5,128.54,128.42,128.47,4025.0,119.1979,119.2351,119.1237,119.1701,4025.0
2017-08-03 11:45:00,128.43,128.48,128.34,128.34,4489.0,119.133,119.1794,119.0495,119.0495,4489.0
2017-08-03 11:50:00,128.37,128.47,128.22,128.34,16682.0,119.0774,119.1701,118.9382,119.0495,16682.0
2017-08-03 11:55:00,128.36,128.4,128.34,128.38,6914.0,119.0681,119.1052,119.0495,119.0866,6914.0
2017-08-03 12:00:00,128.39,128.45,128.33,128.33,10469.0,119.0959,119.1516,119.0403,119.0403,10469.0
2017-08-03 12:05:00,128.36,128.36,128.28,128.28,5065.0,119.0681,119.0681,118.9939,118.9939,5065.0
2017-08-03 12:10:00,128.28,128.43,128.24,128.43,5581.0,118.9939,119.133,118.9568,119.133,5581.0
2017-08-03 12:15:00,128.47,128.49,128.37,128.41,9775.0,119.1701,119.1887,119.0774,119.1145,9775.0
2017-08-03 12:20:00,128.42,128.43,128.37,128.41,5625.0,119.1237,119.133,119.0774,119.1145,5625.0
2017-08-03 12:25:00,128.42,128.49,128.39,128.39,8600.0,119.1237,119.1887,119.0959,119.0959,8600.0
2017-08-03 12:30:00,128.39,128.41,128.3,128.3,4355.0,119.0959,119.1145,119.0124,119.0124,4355.0
2017-08-03 12:35:00,128.29,128.32,128.25,128.3,3115.0,119.0031,119.031,118.966,119.0124,3115.0
2017-08-03 12:40:00,128.27,128.32,128.26,128.28,4518.0,118.9846,119.031,118.9753,118.9939,4518.0
2017-08-03 12:45:00,128.3,128.42,128.29,128.42,15147.0,119.0124,119.1237,119.0031,119.1237,15147.0
2017-08-03 12:50:00,128.42,128.42,128.25,128.3,9404.0,119.1237,119.1237,118.966,119.0124,9404.0
2017-08-03 12:55:00,128.3,128.3,128.09,128.09,13558.0,119.0124,119.0124,118.8176,118.8176,13558.0
2017-08-03 13:00:00,128.11,128.24,128.07,128.22,4982.0,118.8362,118.9568,118.7991,118.9382,4982.0
2017-08-03 13:05:00,128.25,128.29,128.23,128.26,4300.0,118.966,119.0031,118.9475,118.9753,4300.0
2017-08-03 13:10:00,128.27,128.39,128.22,128.39,3825.0,118.9846,119.0959,118.9382,119.0959,3825.0
2017-08-03 13:15:00,128.37,128.37,128.24,128.24,5933.0,119.0774,119.0774,118.9568,118.9568,5933.0
2017-08-03 13:20:00,128.24,128.26,128.13,128.14,6820.0,118.9568,118.9753,118.8547,118.864,6820.0
2017-08-03 13:25:00,128.15,128.19,128.1,128.18,18508.0,118.8733,118.9104,118.8269,118.9011,18508.0
2017-08-03 13:30:00,128.2,128.3,128.2,128.24,11172.0,118.9197,119.0124,118.9197,118.9568,11172.0
2017-08-03 13:35:00,128.25,128.31,128.21,128.3,8038.0,118.966,119.0217,118.9289,119.0124,8038.0
2017-08-03 13:40:00,128.32,128.37,128.31,128.36,6103.0,119.031,119.0774,119.0217,119.0681,6103.0
2017-08-03 13:45:00,128.32,128.37,128.31,128.31,6307.0,119.031,119.0774,119.0217,119.0217,6307.0
2017-08-03 13:50:00,128.34,128.48,128.33,128.38,9775.0,119.0495,119.1794,119.0403,119.0866,9775.0
2017-08-03 13:55:00,128.38,128.48,128.36,128.36,8352.0,119.0866,119.1794,119.0681,119.0681,8352.0
2017-08-03 14:00:00,128.35,128.4,128.33,128.33,8286.0,119.0588,119.1052,119.0403,119.0403,8286.0
2017-08-03 14:05:00,128.32,128.35,128.14,128.21,9925.0,119.031,119.0588,118.864,118.9289,9925.0
2017-08-03 14:10:00,128.21,128.22,128.13,128.17,6950.0,118.9289,118.9382,118.8547,118.8918,6950.0
2017-08-03 14:15:00,128.17,128.26,128.17,128.25,9965.0,118.8918,118.9753,118.8918,118.966,9965.0
2017-08-03 14:20:00,128.25,128.26,128.13,128.19,8144.0,118.966,118.9753,118.8547,118.9104,8144.0
2017-08-03 14:25:00,128.18,128.27,128.16,128.23,8831.0,118.9011,118.9846,118.8826,118.9475,8831.0
2017-08-03 14:30:00,128.23,128.27,128.18,128.18,9822.0,118.9475,118.9846,118.9011,118.9011,9822.0
2017-08-03 14:35:00,128.19,128.23,128.14,128.19,10510.0,118.9104,118.9475,118.864,118.9104,10510.0
2017-08-03 14:40:00,128.18,128.2,128.15,128.19,8645.0,118.9011,118.9197,118.8733,118.9104,8645.0
2017-08-03 14:45:00,128.19,128.19,128.1,128.15,9718.0,118.9104,118.9104,118.8269,118.8733,9718.0
2017-08-03 14:50:00,128.15,128.27,128.15,128.27,7751.0,118.8733,118.9846,118.8733,118.9846,7751.0
2017-08-03 14:55:00,128.28,128.36,128.27,128.36,5976.0,118.9939,119.0681,118.9846,119.0681,5976.0
2017-08-03 15:00:00,128.36,128.37,128.26,128.26,8150.0,119.0681,119.0774,118.9753,118.9753,8150.0
2017-08-03 15:05:00,128.25,128.39,128.23,128.39,14916.0,118.966,119.0959,118.9475,119.0959,14916.0
2017-08-03 15:10:00,128.4,128.48,128.39,128.47,20095.0,119.1052,119.1794,119.0959,119.1701,20095.0
2017-08-03 15:15:00,128.48,128.49,128.42,128.45,14311.0,119.1794,119.1887,119.1237,119.1516,14311.0
2017-08-03 15:20:00,128.46,128.51,128.41,128.43,18348.0,119.1608,119.2072,119.1145,119.133,18348.0
2017-08-03 15:25:00,128.43,128.49,128.42,128.45,27665.0,119.133,119.1887,119.1237,119.1516,27665.0
2017-08-03 15:30:00,128.45,128.45,128.17,128.2,26015.0,119.1516,119.1516,118.8918,118.9197,26015.0
2017-08-03 15:35:00,128.2,128.4,128.17,128.39,20030.0,118.9197,119.1052,118.8918,119.0959,20030.0
2017-08-03 15:40:00,128.38,128.58,128.37,128.55,27138.0,119.0866,119.2722,119.0774,119.2443,27138.0
2017-08-03 15:45:00,128.56,128.66,128.54,128.66,24450.0,119.2536,119.3464,119.2351,119.3464,24450.0
2017-08-03 15:50:00,128.65,128.69,128.57,128.68,35363.0,119.3371,119.3742,119.2629,119.3649,35363.0
2017-08-03 15:55:00,128.69,128.8,128.67,128.73,99982.0,119.3742,119.4762,119.3556,119.4113,99982.0
2017-08-04 09:30:00,129.11,129.44,129.11,129.44,5229.0,119.7638,120.0699,119.7638,120.0699,5229.0
2017-08-04 09:35:00,129.28,129.28,128.87,128.87,1300.0,119.9215,119.9215,119.5412,119.5412,1300.0
2017-08-04 09:40:00,128.77,128.98,128.77,128.97,566.0,119.4484,119.6432,119.4484,119.6339,566.0
2017-08-04 09:45:00,128.91,128.97,128.81,128.92,2100.0,119.5783,119.6339,119.4855,119.5875,2100.0
2017-08-04 09:50:00,128.93,128.94,128.69,128.73,2540.0,119.5968,119.6061,119.3742,119.4113,2540.0
2017-08-04 09:55:00,128.67,128.67,128.45,128.45,2700.0,119.3556,119.3556,119.1516,119.1516,2700.0
2017-08-04 10:00:00,128.38,128.64,128.38,128.51,2926.0,119.0866,119.3278,119.0866,119.2072,2926.0
2017-08-04 10:05:00,128.59,128.59,128.3,128.3,2922.0,119.2814,119.2814,119.0124,119.0124,2922.0
2017-08-04 10:10:00,128.37,128.75,128.36,128.61,7405.0,119.0774,119.4299,119.0681,119.3,7405.0
2017-08-04 10:15:00,128.68,128.73,128.66,128.67,908.0,119.3649,119.4113,119.3464,119.3556,908.0
2017-08-04 10:20:00,128.69,128.69,128.34,128.44,6057.0,119.3742,119.3742,119.0495,119.1423,6057.0
2017-08-04 10:25:00,128.49,128.54,128.44,128.52,2000.0,119.1887,119.2351,119.1423,119.2165,2000.0
2017-08-04 10:30:00,128.57,128.75,128.57,128.71,12220.0,119.2629,119.4299,119.2629,119.3927,12220.0
2017-08-04 10:35:00,128.72,128.85,128.72,128.77,3908.0,119.402,119.5226,119.402,119.4484,3908.0
2017-08-04 10:40:00,128.81,128.87,128.76,128.81,3698.0,119.4855,119.5412,119.4391,119.4855,3698.0
2017-08-04 10:45:00,128.89,128.89,128.67,128.71,5343.0,119.5597,119.5597,119.3556,119.3927,5343.0
2017-08-04 10:50:00,128.71,128.84,128.6,128.81,12292.0,119.3927,119.5133,119.2907,119.4855,12292.0
2017-08-04 10:55:00,128.83,128.93,128.83,128.91,4950.0,119.5041,119.5968,119.5041,119.5783,4950.0
2017-08-04 11:00:00,128.91,129.01,128.86,129.01,4990.0,119.5783,119.671,119.5319,119.671,4990.0
2017-08-04 11:05:00,128.97,129.08,128.9,128.93,11612.0,119.6339,119.736,119.569,119.5968,11612.0
2017-08-04 11:10:00,128.92,128.97,128.91,128.97,2120.0,119.5875,119.6339,119.5783,119.6339,2120.0
2017-08-04 11:15:00,128.99,129.41,128.99,129.37,8601.0,119.6525,120.0421,119.6525,120.005,8601.0
2017-08-04 11:20:00,129.4,129.51,129.35,129.47,17082.0,120.0328,120.1348,119.9864,120.0977,17082.0
2017-08-04 11:25:00,129.48,129.48,129.33,129.33,10235.0,120.107,120.107,119.9679,119.9679,10235.0
2017-08-04 11:30:00,129.3,129.44,129.3,129.43,3153.0,119.94,120.0699,119.94,120.0606,3153.0
2017-08-04 11:35:00,129.38,129.5,129.38,129.5,4306.0,120.0142,120.1256,120.0142,120.1256,4306.0
2017-08-04 11:40:00,129.5,129.56,129.39,129.4,10918.0,120.1256,120.1812,120.0235,120.0328,10918.0
2017-08-04 11:45:00,129.43,129.54,129.42,129.48,3308.0,120.0606,120.1627,120.0513,120.107,3308.0
2017-08-04 11:50:00,129.5,129.57,129.49,129.57,6654.0,120.1256,120.1905,120.1163,120.1905,6654.0
2017-08-04 11:55:00,129.56,129.59,129.52,129.55,5300.0,120.1812,120.209,120.1441,120.1719,5300.0
2017-08-04 12:00:00,129.54,129.54,129.29,129.32,10840.0,120.1627,120.1627,119.9308,119.9586,10840.0
2017-08-04 12:05:00,129.29,129.32,129.25,129.29,3900.0,119.9308,119.9586,119.8937,119.9308,3900.0
2017-08-04 12:10:00,129.3,129.3,129.26,129.27,1900.0,119.94,119.94,119.9029,119.9122,1900.0
2017-08-04 12:15:00,129.28,129.28,129.12,129.12,3200.0,119.9215,119.9215,119.7731,119.7731,3200.0
2017-08-04 12:20:00,129.1,129.19,129.09,129.19,4935.0,119.7545,119.838,119.7452,119.838,4935.0
2017-08-04 12:25:00,129.21,129.21,129.19,129.19,2623.0,119.8566,119.8566,119.838,119.838,2623.0
2017-08-04 12:30:00,129.17,129.21,129.13,129.14,4754.0,119.8194,119.8566,119.7823,119.7916,4754.0
2017-08-04 12:35:00,129.1,129.18,129.1,129.18,2745.0,119.7545,119.8287,119.7545,119.8287,2745.0
2017-08-04 12:40:00,129.2,129.2,129.13,129.13,1272.0,119.8473,119.8473,119.7823,119.7823,1272.0
2017-08-04 12:45:00,129.1,129.1,129.05,129.08,3226.0,119.7545,119.7545,119.7081,119.736,3226.0
2017-08-04 12:50:00,129.11,129.17,129.11,129.17,4356.0,119.7638,119.8194,119.7638,119.8194,4356.0
2017-08-04 12:55:00,129.17,129.17,129.07,129.1,4961.0,119.8194,119.8194,119.7267,119.7545,4961.0
2017-08-04 13:00:00,129.11,129.18,129.11,129.16,1904.0,119.7638,119.8287,119.7638,119.8102,1904.0
2017-08-04 13:05:00,129.16,129.18,129.06,129.06,1500.0,119.8102,119.8287,119.7174,119.7174,1500.0
2017-08-04 13:10:00,129.11,129.11,129.06,129.06,600.0,119.7638,119.7638,119.7174,119.7174,600.0
2017-08-04 13:15:00,129.06,129.11,129.04,129.1,4521.0,119.7174,119.7638,119.6989,119.7545,4521.0
2017-08-04 13:20:00,129.11,129.11,129.04,129.08,2950.0,119.7638,119.7638,119.6989,119.736,2950.0
2017-08-04 13:25:00,129.04,129.1,129.02,129.1,3320.0,119.6989,119.7545,119.6803,119.7545,3320.0
2017-08-04 13:30:00,129.09,129.27,129.08,129.27,5660.0,119.7452,119.9122,119.736,119.9122,5660.0
2017-08-04 13:35:00,129.25,129.3,129.24,129.25,3004.0,119.8937,119.94,119.8844,119.8937,3004.0
2017-08-04 13:40:00,129.26,129.27,129.18,129.22,3924.0,119.9029,119.9122,119.8287,119.8658,3924.0
2017-08-04 13:45:00,129.26,129.29,129.26,129.29,1700.0,119.9029,119.9308,119.9029,119.9308,1700.0
2017-08-04 13:50:00,129.31,129.31,129.25,129.26,2000.0,119.9493,119.9493,119.8937,119.9029,2000.0
2017-08-04 13:55:00,129.27,129.34,129.27,129.28,2400.0,119.9122,119.9771,119.9122,119.9215,2400.0
2017-08-04 14:00:00,129.28,129.31,129.26,129.31,2162.0,119.9215,119.9493,119.9029,119.9493,2162.0
2017-08-04 14:05:00,129.32,129.32,129.21,129.23,2402.0,119.9586,119.9586,119.8566,119.8751,2402.0
2017-08-04 14:10:00,129.22,129.24,129.19,129.2,2451.0,119.8658,119.8844,119.838,119.8473,2451.0
2017-08-04 14:15:00,129.21,129.27,129.21,129.24,2066.0,119.8566,119.9122,119.8566,119.8844,2066.0
2017-08-04 14:20:00,129.24,129.28,129.23,129.24,4396.0,119.8844,119.9215,119.8751,119.8844,4396.0
2017-08-04 14:25:00,129.25,129.25,129.17,129.17,1100.0,119.8937,119.8937,119.8194,119.8194,1100.0
2017-08-04 14:30:00,129.16,129.25,129.16,129.25,3000.0,119.8102,119.8937,119.8102,119.8937,3000.0
2017-08-04 14:35:00,129.24,129.29,129.22,129.28,3535.0,119.8844,119.9308,119.8658,119.9215,3535.0
2017-08-04 14:40:00,129.28,129.3,129.23,129.23,6446.0,119.9215,119.94,119.8751,119.8751,6446.0
2017-08-04 14:45:00,129.24,129.26,129.23,129.25,3289.0,119.8844,119.9029,119.8751,119.8937,3289.0
2017-08-04 14:50:00,129.26,129.32,129.26,129.26,3808.0,119.9029,119.9586,119.9029,119.9029,3808.0
2017-08-04 14:55:00,129.27,129.3,129.24,129.24,6650.0,119.9122,119.94,119.8844,119.8844,6650.0
2017-08-04 15:00:00,129.21,129.26,129.2,129.22,4429.0,119.8566,119.9029,119.8473,119.8658,4429.0
2017-08-04 15:05:00,129.22,129.33,129.22,129.33,7757.0,119.8658,119.9679,119.8658,119.9679,7757.0
2017-08-04 15:10:00,129.34,129.35,129.32,129.32,4400.0,119.9771,119.9864,119.9586,119.9586,4400.0
2017-08-04 15:15:00,129.31,129.31,129.26,129.3,4116.0,119.9493,119.9493,119.9029,119.94,4116.0
2017-08-04 15:20:00,129.28,129.31,129.26,129.28,4098.0,119.9215,119.9493,119.9029,119.9215,4098.0
2017-08-04 15:25:00,129.26,129.28,129.23,129.28,7534.0,119.9029,119.9215,119.8751,119.9215,7534.0
2017-08-04 15:30:00,129.28,129.3,129.25,129.29,5978.0,119.9215,119.94,119.8937,119.9308,5978.0
2017-08-04 15:35:00,129.3,129.3,129.25,129.26,6708.0,119.94,119.94,119.8937,119.9029,6708.0
2017-08-04 15:40:00,129.26,129.37,129.26,129.36,6267.0,119.9029,120.005,119.9029,119.9957,6267.0
2017-08-04 15:45:00,129.4,129.41,129.32,129.32,16216.0,120.0328,120.0421,119.9586,119.9586,16216.0
2017-08-04 15:50:00,129.33,129.39,129.33,129.37,22305.0,119.9679,120.0235,119.9679,120.005,22305.0
2017-08-04 15:55:00,129.38,129.4,129.27,129.3,71363.0,120.0142,120.0328,119.9122,119.94,71363.0
2017-08-07 09:30:00,129.74,129.77,129.32,129.42,11257.0,120.3482,120.376,119.9586,120.0513,11257.0
2017-08-07 09:35:00,129.44,129.65,129.36,129.43,8901.0,120.0699,120.2647,119.9957,120.0606,8901.0
2017-08-07 09:40:00,129.42,129.49,129.25,129.37,4667.0,120.0513,120.1163,119.8937,120.005,4667.0
2017-08-07 09:45:00,129.35,129.49,129.25,129.46,2764.0,119.9864,120.1163,119.8937,120.0885,2764.0
2017-08-07 09:50:00,129.49,129.49,129.35,129.43,3014.0,120.1163,120.1163,119.9864,120.0606,3014.0
2017-08-07 09:55:00,129.42,129.67,129.42,129.65,3715.0,120.0513,120.2833,120.0513,120.2647,3715.0
2017-08-07 10:00:00,129.58,129.61,129.49,129.61,1577.0,120.1998,120.2276,120.1163,120.2276,1577.0
2017-08-07 10:05:00,129.61,129.65,129.46,129.47,3900.0,120.2276,120.2647,120.0885,120.0977,3900.0
2017-08-07 10:10:00,129.45,129.67,129.42,129.56,4221.0,120.0792,120.2833,120.0513,120.1812,4221.0
2017-08-07 10:15:00,129.44,129.53,129.36,129.36,4284.0,120.0699,120.1534,119.9957,119.9957,4284.0
2017-08-07 10:20:00,129.37,129.4,129.21,129.21,4102.0,120.005,120.0328,119.8566,119.8566,4102.0
2017-08-07 10:25:00,129.21,129.27,129.09,129.13,5926.0,119.8566,119.9122,119.7452,119.7823,5926.0
2017-08-07 10:30:00,129.13,129.16,129.08,129.11,4200.0,119.7823,119.8102,119.736,119.7638,4200.0
2017-08-07 10:35:00,129.07,129.08,129.0,129.0,1575.0,119.7267,119.736,119.6618,119.6618,1575.0
2017-08-07 10:40:00,129.06,129.1,128.91,128.92,3600.0,119.7174,119.7545,119.5783,119.5875,3600.0
2017-08-07 10:45:00,128.91,128.91,128.72,128.81,4863.0,119.5783,119.5783,119.402,119.4855,4863.0
2017-08-07 10:50:00,128.79,128.87,128.78,128.87,3023.0,119.467,119.5412,119.4577,119.5412,3023.0
2017-08-07 10:55:00,128.86,128.86,128.75,128.8,4100.0,119.5319,119.5319,119.4299,119.4762,4100.0
2017-08-07 11:00:00,128.8,128.86,128.77,128.85,2361.0,119.4762,119.5319,119.4484,119.5226,2361.0
2017-08-07 11:05:00,128.85,128.95,128.8,128.84,3938.0,119.5226,119.6154,119.4762,119.5133,3938.0
2017-08-07 11:10:00,128.86,128.91,128.82,128.86,2311.0,119.5319,119.5783,119.4948,119.5319,2311.0
2017-08-07 11:15:00,128.83,128.98,128.83,128.92,3029.0,119.5041,119.6432,119.5041,119.5875,3029.0
2017-08-07 11:20:00,128.88,128.88,128.68,128.68,2100.0,119.5504,119.5504,119.3649,119.3649,2100.0
2017-08-07 11:25:00,128.66,128.67,128.59,128.59,1822.0,119.3464,119.3556,119.2814,119.2814,1822.0
2017-08-07 11:30:00,128.64,128.84,128.64,128.7,4279.0,119.3278,119.5133,119.3278,119.3835,4279.0
2017-08-07 11:35:00,128.69,128.7,128.63,128.64,720.0,119.3742,119.3835,119.3185,119.3278,720.0
2017-08-07 11:40:00,128.64,128.75,128.64,128.74,5367.0,119.3278,119.4299,119.3278,119.4206,5367.0
2017-08-07 11:45:00,128.78,128.92,128.76,128.92,2500.0,119.4577,119.5875,119.4391,119.5875,2500.0
2017-08-07 11:50:00,128.87,128.93,128.85,128.85,2236.0,119.5412,119.5968,119.5226,119.5226,2236.0
2017-08-07 11:55:00,128.86,128.92,128.85,128.92,2239.0,119.5319,119.5875,119.5226,119.5875,2239.0
2017-08-07 12:00:00,128.92,128.99,128.92,128.95,2241.0,119.5875,119.6525,119.5875,119.6154,2241.0
2017-08-07 12:05:00,128.93,128.96,128.9,128.94,3063.0,119.5968,119.6246,119.569,119.6061,3063.0
2017-08-07 12:10:00,128.91,128.92,128.87,128.87,5953.0,119.5783,119.5875,119.5412,119.5412,5953.0
2017-08-07 12:15:00,128.87,128.87,128.81,128.82,2000.0,119.5412,119.5412,119.4855,119.4948,2000.0
2017-08-07 12:20:00,128.78,128.83,128.75,128.75,3400.0,119.4577,119.5041,119.4299,119.4299,3400.0
2017-08-07 12:25:00,128.74,128.75,128.69,128.75,2225.0,119.4206,119.4299,119.3742,119.4299,2225.0
2017-08-07 12:30:00,128.74,128.78,128.73,128.73,5219.0,119.4206,119.4577,119.4113,119.4113,5219.0
2017-08-07 12:35:00,128.73,128.81,128.73,128.81,2925.0,119.4113,119.4855,119.4113,119.4855,2925.0
2017-08-07 12:40:00,128.81,128.83,128.75,128.75,5392.0,119.4855,119.5041,119.4299,119.4299,5392.0
2017-08-07 12:45:00,128.74,128.79,128.73,128.73,4104.0,119.4206,119.467,119.4113,119.4113,4104.0
2017-08-07 12:50:00,128.72,128.82,128.72,128.79,3764.0,119.402,119.4948,119.402,119.467,3764.0
2017-08-07 12:55:00,128.73,128.88,128.73,128.87,3600.0,119.4113,119.5504,119.4113,119.5412,3600.0
2017-08-07 13:00:00,128.84,128.86,128.81,128.83,1301.0,119.5133,119.5319,119.4855,119.5041,1301.0
2017-08-07 13:05:00,128.84,128.89,128.82,128.84,5200.0,119.5133,119.5597,119.4948,119.5133,5200.0
2017-08-07 13:10:00,128.86,128.88,128.81,128.88,2000.0,119.5319,119.5504,119.4855,119.5504,2000.0
2017-08-07 13:15:00,128.89,128.94,128.88,128.89,2300.0,119.5597,119.6061,119.5504,119.5597,2300.0
2017-08-07 13:20:00,128.88,128.92,128.85,128.91,5443.0,119.5504,119.5875,119.5226,119.5783,5443.0
2017-08-07 13:25:00,128.9,128.94,128.88,128.94,900.0,119.569,119.6061,119.5504,119.6061,900.0
2017-08-07 13:30:00,128.97,129.0,128.95,128.97,1695.0,119.6339,119.6618,119.6154,119.6339,1695.0
2017-08-07 13:35:00,128.97,129.0,128.97,128.99,2600.0,119.6339,119.6618,119.6339,119.6525,2600.0
2017-08-07 13:40:00,128.98,128.98,128.93,128.96,3751.0,119.6432,119.6432,119.5968,119.6246,3751.0
2017-08-07 13:45:00,128.95,128.96,128.92,128.95,3037.0,119.6154,119.6246,119.5875,119.6154,3037.0
2017-08-07 13:50:00,128.93,128.95,128.9,128.93,2314.0,119.5968,119.6154,119.569,119.5968,2314.0
2017-08-07 13:55:00,128.91,128.97,128.91,128.94,3877.0,119.5783,119.6339,119.5783,119.6061,3877.0
2017-08-07 14:00:00,128.94,129.07,128.93,129.07,4329.0,119.6061,119.7267,119.5968,119.7267,4329.0
2017-08-07 14:05:00,129.09,129.15,129.06,129.14,2555.0,119.7452,119.8009,119.7174,119.7916,2555.0
2017-08-07 14:10:00,129.12,129.14,129.11,129.12,1100.0,119.7731,119.7916,119.7638,119.7731,1100.0
2017-08-07 14:15:00,129.12,129.16,129.08,129.14,8309.0,119.7731,119.8102,119.736,119.7916,8309.0
2017-08-07 14:20:00,129.15,129.17,129.14,129.16,700.0,119.8009,119.8194,119.7916,119.8102,700.0
2017-08-07 14:25:00,129.16,129.21,129.1,129.11,6739.0,119.8102,119.8566,119.7545,119.7638,6739.0
2017-08-07 14:30:00,129.12,129.13,129.09,129.13,3896.0,119.7731,119.7823,119.7452,119.7823,3896.0
2017-08-07 14:35:00,129.14,129.16,129.12,129.12,6462.0,119.7916,119.8102,119.7731,119.7731,6462.0
2017-08-07 14:40:00,129.14,129.16,129.1,129.1,4800.0,119.7916,119.8102,119.7545,119.7545,4800.0
2017-08-07 14:45:00,129.13,129.14,129.07,129.14,9079.0,119.7823,119.7916,119.7267,119.7916,9079.0
2017-08-07 14:50:00,129.13,129.13,129.08,129.08,4874.0,119.7823,119.7823,119.736,119.736,4874.0
2017-08-07 14:55:00,129.07,129.11,128.96,128.96,5295.0,119.7267,119.7638,119.6246,119.6246,5295.0
2017-08-07 15:00:00,128.95,128.95,128.89,128.92,5100.0,119.6154,119.6154,119.5597,119.5875,5100.0
2017-08-07 15:05:00,128.94,128.94,128.71,128.71,20297.0,119.6061,119.6061,119.3927,119.3927,20297.0
2017-08-07 15:10:00,128.71,128.74,128.59,128.6,35656.0,119.3927,119.4206,119.2814,119.2907,35656.0
2017-08-07 15:15:00,128.61,128.81,128.61,128.8,22615.0,119.3,119.4855,119.3,119.4762,22615.0
2017-08-07 15:20:00,128.8,128.87,128.7,128.79,16780.0,119.4762,119.5412,119.3835,119.467,16780.0
2017-08-07 15:25:00,128.81,128.84,128.68,128.77,21375.0,119.4855,119.5133,119.3649,119.4484,21375.0
2017-08-07 15:30:00,128.75,128.78,128.7,128.72,10014.0,119.4299,119.4577,119.3835,119.402,10014.0
2017-08-07 15:35:00,128.72,128.79,128.72,128.79,9131.0,119.402,119.467,119.402,119.467,9131.0
2017-08-07 15:40:00,128.79,128.95,128.79,128.92,15453.0,119.467,119.6154,119.467,119.5875,15453.0
2017-08-07 15:45:00,128.92,129.06,128.91,129.05,11508.0,119.5875,119.7174,119.5783,119.7081,11508.0
2017-08-07 15:50:00,129.06,129.15,129.06,129.12,31228.0,119.7174,119.8009,119.7174,119.7731,31228.0
2017-08-07 15:55:00,129.11,129.12,129.02,129.06,64633.0,119.7638,119.7731,119.6803,119.7174,64633.0
2017-08-08 09:30:00,128.66,128.88,128.43,128.8,10722.0,119.3464,119.5504,119.133,119.4762,10722.0
2017-08-08 09:35:00,128.84,128.86,128.03,128.11,12289.0,119.5133,119.5319,118.762,118.8362,12289.0
2017-08-08 09:40:00,128.22,128.28,128.16,128.2,7708.0,118.9382,118.9939,118.8826,118.9197,7708.0
2017-08-08 09:45:00,128.23,128.23,127.67,127.71,14423.0,118.9475,118.9475,118.428,118.4651,14423.0
2017-08-08 09:50:00,127.79,128.15,127.77,128.15,12949.0,118.5393,118.8733,118.5208,118.8733,12949.0
2017-08-08 09:55:00,128.15,128.28,128.12,128.28,5600.0,118.8733,118.9939,118.8455,118.9939,5600.0
2017-08-08 10:00:00,128.24,128.37,128.14,128.16,9209.0,118.9568,119.0774,118.864,118.8826,9209.0
2017-08-08 10:05:00,128.16,128.33,128.14,128.33,6684.0,118.8826,119.0403,118.864,119.0403,6684.0
2017-08-08 10:10:00,128.34,128.4,128.27,128.38,6750.0,119.0495,119.1052,118.9846,119.0866,6750.0
2017-08-08 10:15:00,128.46,128.49,128.19,128.24,4742.0,119.1608,119.1887,118.9104,118.9568,4742.0
2017-08-08 10:20:00,128.24,128.24,127.93,128.06,9645.0,118.9568,118.9568,118.6692,118.7898,9645.0
2017-08-08 10:25:00,128.11,128.14,128.03,128.12,5962.0,118.8362,118.864,118.762,118.8455,5962.0
2017-08-08 10:30:00,128.09,128.16,127.96,128.08,7736.0,118.8176,118.8826,118.697,118.8084,7736.0
2017-08-08 10:35:00,128.12,128.3,128.11,128.3,2600.0,118.8455,119.0124,118.8362,119.0124,2600.0
2017-08-08 10:40:00,128.23,128.31,128.16,128.22,5600.0,118.9475,119.0217,118.8826,118.9382,5600.0
2017-08-08 10:45:00,128.2,128.24,128.13,128.21,2700.0,118.9197,118.9568,118.8547,118.9289,2700.0
2017-08-08 10:50:00,128.21,128.45,128.2,128.45,4365.0,118.9289,119.1516,118.9197,119.1516,4365.0
2017-08-08 10:55:00,128.5,128.6,128.46,128.54,6006.0,119.1979,119.2907,119.1608,119.2351,6006.0
2017-08-08 11:00:00,128.6,128.6,128.4,128.49,6260.0,119.2907,119.2907,119.1052,119.1887,6260.0
2017-08-08 11:05:00,128.5,128.61,128.48,128.52,4140.0,119.1979,119.3,119.1794,119.2165,4140.0
2017-08-08 11:10:00,128.5,128.63,128.49,128.58,12277.0,119.1979,119.3185,119.1887,119.2722,12277.0
2017-08-08 11:15:00,128.58,128.69,128.57,128.68,5399.0,119.2722,119.3742,119.2629,119.3649,5399.0
2017-08-08 11:20:00,128.65,128.72,128.61,128.62,9837.0,119.3371,119.402,119.3,119.3093,9837.0
2017-08-08 11:25:00,128.59,128.62,128.54,128.6,4982.0,119.2814,119.3093,119.2351,119.2907,4982.0
2017-08-08 11:30:00,128.56,128.64,128.52,128.63,8905.0,119.2536,119.3278,119.2165,119.3185,8905.0
2017-08-08 11:35:00,128.61,128.62,128.47,128.54,3570.0,119.3,119.3093,119.1701,119.2351,3570.0
2017-08-08 11:40:00,128.54,128.56,128.47,128.53,5080.0,119.2351,119.2536,119.1701,119.2258,5080.0
2017-08-08 11:45:00,128.53,128.6,128.49,128.58,3837.0,119.2258,119.2907,119.1887,119.2722,3837.0
2017-08-08 11:50:00,128.57,128.64,128.57,128.64,2100.0,119.2629,119.3278,119.2629,119.3278,2100.0
2017-08-08 11:55:00,128.64,128.64,128.52,128.56,4389.0,119.3278,119.3278,119.2165,119.2536,4389.0
2017-08-08 12:00:00,128.56,128.56,128.42,128.45,7321.0,119.2536,119.2536,119.1237,119.1516,7321.0
2017-08-08 12:05:00,128.44,128.61,128.44,128.54,6010.0,119.1423,119.3,119.1423,119.2351,6010.0
2017-08-08 12:10:00,128.58,128.58,128.51,128.51,1129.0,119.2722,119.2722,119.2072,119.2072,1129.0
2017-08-08 12:15:00,128.5,128.54,128.37,128.39,4800.0,119.1979,119.2351,119.0774,119.0959,4800.0
2017-08-08 12:20:00,128.39,128.4,128.33,128.34,5406.0,119.0959,119.1052,119.0403,119.0495,5406.0
2017-08-08 12:25:00,128.29,128.36,128.28,128.29,3940.0,119.0031,119.0681,118.9939,119.0031,3940.0
2017-08-08 12:30:00,128.28,128.29,128.21,128.24,3817.0,118.9939,119.0031,118.9289,118.9568,3817.0
2017-08-08 12:35:00,128.26,128.31,128.26,128.31,2288.0,118.9753,119.0217,118.9753,119.0217,2288.0
2017-08-08 12:40:00,128.32,128.38,128.32,128.37,3688.0,119.031,119.0866,119.031,119.0774,3688.0
2017-08-08 12:45:00,128.36,128.36,128.28,128.28,3789.0,119.0681,119.0681,118.9939,118.9939,3789.0
2017-08-08 12:50:00,128.24,128.28,128.22,128.24,3600.0,118.9568,118.9939,118.9382,118.9568,3600.0
2017-08-08 12:55:00,128.19,128.22,128.17,128.21,994.0,118.9104,118.9382,118.8918,118.9289,994.0
2017-08-08 13:00:00,128.17,128.17,127.92,127.92,4973.0,118.8918,118.8918,118.6599,118.6599,4973.0
2017-08-08 13:05:00,127.92,127.97,127.92,127.96,1772.0,118.6599,118.7063,118.6599,118.697,1772.0
2017-08-08 13:10:00,127.95,127.96,127.94,127.96,3200.0,118.6878,118.697,118.6785,118.697,3200.0
2017-08-08 13:15:00,127.97,128.06,127.97,128.01,4943.0,118.7063,118.7898,118.7063,118.7434,4943.0
2017-08-08 13:20:00,128.02,128.03,127.99,128.0,2181.0,118.7527,118.762,118.7249,118.7341,2181.0
2017-08-08 13:25:00,127.97,127.97,127.84,127.87,4045.0,118.7063,118.7063,118.5857,118.6136,4045.0
2017-08-08 13:30:00,127.85,127.87,127.71,127.79,15292.0,118.595,118.6136,118.4651,118.5393,15292.0
2017-08-08 13:35:00,127.77,127.77,127.61,127.65,5500.0,118.5208,118.5208,118.3724,118.4095,5500.0
2017-08-08 13:40:00,127.68,127.77,127.68,127.76,3435.0,118.4373,118.5208,118.4373,118.5115,3435.0
2017-08-08 13:45:00,127.77,127.84,127.75,127.83,6701.0,118.5208,118.5857,118.5022,118.5764,6701.0
2017-08-08 13:50:00,127.83,127.83,127.62,127.72,4200.0,118.5764,118.5764,118.3817,118.4744,4200.0
2017-08-08 13:55:00,127.72,127.73,127.59,127.59,3088.0,118.4744,118.4837,118.3538,118.3538,3088.0
2017-08-08 14:00:00,127.6,127.6,127.53,127.55,5776.0,118.3631,118.3631,118.2982,118.3167,5776.0
2017-08-08 14:05:00,127.55,127.58,127.46,127.56,7987.0,118.3167,118.3445,118.2332,118.326,7987.0
2017-08-08 14:10:00,127.57,127.58,127.52,127.54,4246.0,118.3353,118.3445,118.2889,118.3074,4246.0
2017-08-08 14:15:00,127.51,127.55,127.42,127.46,8628.0,118.2796,118.3167,118.1961,118.2332,8628.0
2017-08-08 14:20:00,127.46,127.51,127.45,127.45,4500.0,118.2332,118.2796,118.224,118.224,4500.0
2017-08-08 14:25:00,127.45,127.58,127.4,127.58,11119.0,118.224,118.3445,118.1776,118.3445,11119.0
2017-08-08 14:30:00,127.58,127.63,127.54,127.54,4567.0,118.3445,118.3909,118.3074,118.3074,4567.0
2017-08-08 14:35:00,127.56,127.58,127.51,127.54,5600.0,118.326,118.3445,118.2796,118.3074,5600.0
2017-08-08 14:40:00,127.55,127.7,127.55,127.65,3903.0,118.3167,118.4559,118.3167,118.4095,3903.0
2017-08-08 14:45:00,127.64,127.64,127.58,127.6,5668.0,118.4002,118.4002,118.3445,118.3631,5668.0
2017-08-08 14:50:00,127.6,127.6,127.52,127.6,3821.0,118.3631,118.3631,118.2889,118.3631,3821.0
2017-08-08 14:55:00,127.6,127.6,127.39,127.48,9678.0,118.3631,118.3631,118.1683,118.2518,9678.0
2017-08-08 15:00:00,127.52,127.52,127.48,127.48,6688.0,118.2889,118.2889,118.2518,118.2518,6688.0
2017-08-08 15:05:00,127.46,127.54,127.44,127.48,7508.0,118.2332,118.3074,118.2147,118.2518,7508.0
2017-08-08 15:10:00,127.47,127.51,127.46,127.51,2455.0,118.2425,118.2796,118.2332,118.2796,2455.0
2017-08-08 15:15:00,127.5,127.6,127.43,127.6,7413.0,118.2703,118.3631,118.2054,118.3631,7413.0
2017-08-08 15:20:00,127.62,127.66,127.52,127.52,9200.0,118.3817,118.4188,118.2889,118.2889,9200.0
2017-08-08 15:25:00,127.54,127.58,127.36,127.43,13183.0,118.3074,118.3445,118.1405,118.2054,13183.0
2017-08-08 15:30:00,127.47,127.49,127.35,127.45,18972.0,118.2425,118.2611,118.1312,118.224,18972.0
2017-08-08 15:35:00,127.46,127.54,127.34,127.51,10794.0,118.2332,118.3074,118.1219,118.2796,10794.0
2017-08-08 15:40:00,127.52,127.61,127.49,127.58,19377.0,118.2889,118.3724,118.2611,118.3445,19377.0
2017-08-08 15:45:00,127.6,127.68,127.6,127.64,29363.0,118.3631,118.4373,118.3631,118.4002,29363.0
2017-08-08 15:50:00,127.65,127.67,127.52,127.64,34282.0,118.4095,118.428,118.2889,118.4002,34282.0
2017-08-08 15:55:00,127.64,127.72,127.57,127.69,53317.0,118.4002,118.4744,118.3353,118.4466,53317.0
2017-08-09 09:30:00,127.05,127.14,126.51,126.61,9931.0,117.8529,117.9364,117.352,117.4448,9931.0
2017-08-09 09:35:00,126.78,127.08,126.62,126.86,6864.0,117.6025,117.8807,117.454,117.6767,6864.0
2017-08-09 09:40:00,126.71,126.8,126.38,126.38,8762.0,117.5375,117.621,117.2314,117.2314,8762.0
2017-08-09 09:45:00,126.38,126.75,126.28,126.66,13071.0,117.2314,117.5746,117.1387,117.4911,13071.0
2017-08-09 09:50:00,126.74,126.8,126.48,126.53,6580.0,117.5654,117.621,117.3242,117.3706,6580.0
2017-08-09 09:55:00,126.64,127.12,126.64,127.0,6858.0,117.4726,117.9178,117.4726,117.8065,6858.0
2017-08-09 10:00:00,127.0,127.02,126.74,126.74,7444.0,117.8065,117.8251,117.5654,117.5654,7444.0
2017-08-09 10:05:00,126.75,127.0,126.69,126.78,8165.0,117.5746,117.8065,117.519,117.6025,8165.0
2017-08-09 10:10:00,126.8,126.81,126.7,126.71,4965.0,117.621,117.6303,117.5282,117.5375,4965.0
2017-08-09 10:15:00,126.78,127.02,126.77,126.89,35794.0,117.6025,117.8251,117.5932,117.7045,35794.0
2017-08-09 10:20:00,126.93,127.19,126.86,127.19,7866.0,117.7416,117.9828,117.6767,117.9828,7866.0
2017-08-09 10:25:00,127.15,127.25,126.96,126.96,8926.0,117.9457,118.0384,117.7694,117.7694,8926.0
2017-08-09 10:30:00,127.0,127.27,126.99,127.23,13245.0,117.8065,118.057,117.7973,118.0199,13245.0
2017-08-09 10:35:00,127.18,127.2,126.85,126.92,16659.0,117.9735,117.9921,117.6674,117.7323,16659.0
2017-08-09 10:40:00,126.99,127.05,126.84,126.97,14781.0,117.7973,117.8529,117.6581,117.7787,14781.0
2017-08-09 10:45:00,127.02,127.02,126.74,126.74,17456.0,117.8251,117.8251,117.5654,117.5654,17456.0
2017-08-09 10:50:00,126.79,126.82,126.74,126.79,8224.0,117.6117,117.6396,117.5654,117.6117,8224.0
2017-08-09 10:55:00,126.81,126.87,126.76,126.86,35569.0,117.6303,117.6859,117.5839,117.6767,35569.0
2017-08-09 11:00:00,126.86,126.89,126.77,126.85,8933.0,117.6767,117.7045,117.5932,117.6674,8933.0
2017-08-09 11:05:00,126.87,127.08,126.87,127.08,1500.0,117.6859,117.8807,117.6859,117.8807,1500.0
2017-08-09 11:10:00,127.1,127.28,127.0,127.18,11119.0,117.8993,118.0663,117.8065,117.9735,11119.0
2017-08-09 11:15:00,127.18,127.31,127.18,127.18,8019.0,117.9735,118.0941,117.9735,117.9735,8019.0
2017-08-09 11:20:00,127.19,127.32,127.18,127.32,3259.0,117.9828,118.1034,117.9735,118.1034,3259.0
2017-08-09 11:25:00,127.28,127.29,127.06,127.17,11890.0,118.0663,118.0755,117.8622,117.9642,11890.0
2017-08-09 11:30:00,127.13,127.25,126.9,127.02,47414.0,117.9271,118.0384,117.7138,117.8251,47414.0
2017-08-09 11:35:00,127.04,127.21,127.04,127.16,2400.0,117.8436,118.0013,117.8436,117.9549,2400.0
2017-08-09 11:40:00,127.1,127.1,126.96,126.98,5100.0,117.8993,117.8993,117.7694,117.788,5100.0
2017-08-09 11:45:00,127.01,127.1,126.95,126.98,2785.0,117.8158,117.8993,117.7602,117.788,2785.0
2017-08-09 11:50:00,127.0,127.19,126.94,126.96,28696.0,117.8065,117.9828,117.7509,117.7694,28696.0
2017-08-09 11:55:00,126.98,127.08,126.96,127.07,3253.0,117.788,117.8807,117.7694,117.8715,3253.0
2017-08-09 12:00:00,127.06,127.06,126.9,127.02,3883.0,117.8622,117.8622,117.7138,117.8251,3883.0
2017-08-09 12:05:00,126.99,127.03,126.96,126.98,2409.0,117.7973,117.8344,117.7694,117.788,2409.0
2017-08-09 12:10:00,126.97,127.04,126.97,127.04,27669.0,117.7787,117.8436,117.7787,117.8436,27669.0
2017-08-09 12:15:00,127.02,127.09,126.9,127.06,20714.0,117.8251,117.89,117.7138,117.8622,20714.0
2017-08-09 12:20:00,127.08,127.08,127.0,127.03,9752.0,117.8807,117.8807,117.8065,117.8344,9752.0
2017-08-09 12:25:00,127.05,127.07,126.91,126.92,6875.0,117.8529,117.8715,117.723,117.7323,6875.0
2017-08-09 12:30:00,126.96,127.08,126.92,127.08,14504.0,117.7694,117.8807,117.7323,117.8807,14504.0
2017-08-09 12:35:00,127.08,127.13,126.93,126.94,16792.0,117.8807,117.9271,117.7416,117.7509,16792.0
2017-08-09 12:40:00,126.96,127.13,126.95,127.03,18561.0,117.7694,117.9271,117.7602,117.8344,18561.0
2017-08-09 12:45:00,127.08,127.15,126.95,127.13,47893.0,117.8807,117.9457,117.7602,117.9271,47893.0
2017-08-09 12:50:00,127.16,127.4,127.09,127.39,28858.0,117.9549,118.1776,117.89,118.1683,28858.0
2017-08-09 12:55:00,127.38,127.45,127.29,127.32,9118.0,118.159,118.224,118.0755,118.1034,9118.0
2017-08-09 13:00:00,127.29,127.48,127.25,127.46,5300.0,118.0755,118.2518,118.0384,118.2332,5300.0
2017-08-09 13:05:00,127.46,127.64,127.44,127.59,61549.0,118.2332,118.4002,118.2147,118.3538,61549.0
2017-08-09 13:10:00,127.6,127.61,127.46,127.61,29407.0,118.3631,118.3724,118.2332,118.3724,29407.0
2017-08-09 13:15:00,127.61,127.62,127.47,127.51,7705.0,118.3724,118.3817,118.2425,118.2796,7705.0
2017-08-09 13:20:00,127.52,127.62,127.52,127.54,6817.0,118.2889,118.3817,118.2889,118.3074,6817.0
2017-08-09 13:25:00,127.52,127.53,127.44,127.53,4601.0,118.2889,118.2982,118.2147,118.2982,4601.0
2017-08-09 13:30:00,127.6,127.62,127.54,127.58,4707.0,118.3631,118.3817,118.3074,118.3445,4707.0
2017-08-09 13:35:00,127.56,127.65,127.51,127.59,4795.0,118.326,118.4095,118.2796,118.3538,4795.0
2017-08-09 13:40:00,127.59,127.67,127.54,127.58,8742.0,118.3538,118.428,118.3074,118.3445,8742.0
2017-08-09 13:45:00,127.56,127.65,127.56,127.63,3500.0,118.326,118.4095,118.326,118.3909,3500.0
2017-08-09 13:50:00,127.61,127.64,127.56,127.56,4305.0,118.3724,118.4002,118.326,118.326,4305.0
2017-08-09 13:55:00,127.56,127.61,127.56,127.58,1400.0,118.326,118.3724,118.326,118.3445,1400.0
2017-08-09 14:00:00,127.58,127.66,127.56,127.66,3623.0,118.3445,118.4188,118.326,118.4188,3623.0
2017-08-09 14:05:00,127.63,127.67,127.54,127.63,13803.0,118.3909,118.428,118.3074,118.3909,13803.0
2017-08-09 14:10:00,127.63,127.63,127.49,127.49,10709.0,118.3909,118.3909,118.2611,118.2611,10709.0
2017-08-09 14:15:00,127.5,127.54,127.44,127.44,5367.0,118.2703,118.3074,118.2147,118.2147,5367.0
2017-08-09 14:20:00,127.44,127.5,127.42,127.46,9720.0,118.2147,118.2703,118.1961,118.2332,9720.0
2017-08-09 14:25:00,127.46,127.47,127.23,127.34,35631.0,118.2332,118.2425,118.0199,118.1219,35631.0
2017-08-09 14:30:00,127.36,127.36,127.2,127.22,13898.0,118.1405,118.1405,117.9921,118.0106,13898.0
2017-08-09 14:35:00,127.21,127.68,127.19,127.64,23822.0,118.0013,118.4373,117.9828,118.4002,23822.0
2017-08-09 14:40:00,127.64,127.65,127.52,127.59,7949.0,118.4002,118.4095,118.2889,118.3538,7949.0
2017-08-09 14:45:00,127.63,127.65,127.5,127.61,8900.0,118.3909,118.4095,118.2703,118.3724,8900.0
2017-08-09 14:50:00,127.65,127.67,127.59,127.64,4110.0,118.4095,118.428,118.3538,118.4002,4110.0
2017-08-09 14:55:00,127.66,127.67,127.59,127.61,5917.0,118.4188,118.428,118.3538,118.3724,5917.0
2017-08-09 15:00:00,127.61,127.73,127.57,127.7,9210.0,118.3724,118.4837,118.3353,118.4559,9210.0
2017-08-09 15:05:00,127.67,127.71,127.51,127.51,9304.0,118.428,118.4651,118.2796,118.2796,9304.0
2017-08-09 15:10:00,127.54,127.59,127.46,127.54,7531.0,118.3074,118.3538,118.2332,118.3074,7531.0
2017-08-09 15:15:00,127.55,127.75,127.55,127.68,13669.0,118.3167,118.5022,118.3167,118.4373,13669.0
2017-08-09 15:20:00,127.7,127.71,127.62,127.68,9146.0,118.4559,118.4651,118.3817,118.4373,9146.0
2017-08-09 15:25:00,127.71,127.75,127.61,127.65,18468.0,118.4651,118.5022,118.3724,118.4095,18468.0
2017-08-09 15:30:00,127.67,127.76,127.64,127.73,15714.0,118.428,118.5115,118.4002,118.4837,15714.0
2017-08-09 15:35:00,127.74,127.89,127.7,127.79,24801.0,118.493,118.6321,118.4559,118.5393,24801.0
2017-08-09 15:40:00,127.81,127.84,127.76,127.83,16374.0,118.5579,118.5857,118.5115,118.5764,16374.0
2017-08-09 15:45:00,127.83,127.93,127.81,127.85,25410.0,118.5764,118.6692,118.5579,118.595,25410.0
2017-08-09 15:50:00,127.86,128.06,127.86,127.88,26680.0,118.6043,118.7898,118.6043,118.6228,26680.0
2017-08-09 15:55:00,127.89,128.05,127.89,128.02,44093.0,118.6321,118.7805,118.6321,118.7527,44093.0
2017-08-10 09:30:00,127.48,128.86,127.34,127.87,6770.0,118.2518,119.5319,118.1219,118.6136,6770.0
2017-08-10 09:35:00,127.37,127.85,127.37,127.55,11095.0,118.1497,118.595,118.1497,118.3167,11095.0
2017-08-10 09:40:00,127.58,127.66,127.19,127.21,11835.0,118.3445,118.4188,117.9828,118.0013,11835.0
2017-08-10 09:45:00,127.13,127.63,127.13,127.62,7388.0,117.9271,118.3909,117.9271,118.3817,7388.0
2017-08-10 09:50:00,127.69,127.76,127.47,127.68,7612.0,118.4466,118.5115,118.2425,118.4373,7612.0
2017-08-10 09:55:00,127.63,127.67,127.43,127.57,9155.0,118.3909,118.428,118.2054,118.3353,9155.0
2017-08-10 10:00:00,127.63,127.63,127.12,127.2,4900.0,118.3909,118.3909,117.9178,117.9921,4900.0
2017-08-10 10:05:00,127.16,127.32,127.01,127.32,14277.0,117.9549,118.1034,117.8158,118.1034,14277.0
2017-08-10 10:10:00,127.27,127.32,127.12,127.2,9754.0,118.057,118.1034,117.9178,117.9921,9754.0
2017-08-10 10:15:00,127.22,127.47,127.13,127.46,9485.0,118.0106,118.2425,117.9271,118.2332,9485.0
2017-08-10 10:20:00,127.46,127.68,127.37,127.65,8590.0,118.2332,118.4373,118.1497,118.4095,8590.0
2017-08-10 10:25:00,127.68,127.86,127.58,127.82,9500.0,118.4373,118.6043,118.3445,118.5672,9500.0
2017-08-10 10:30:00,127.84,128.01,127.79,127.94,14927.0,118.5857,118.7434,118.5393,118.6785,14927.0
2017-08-10 10:35:00,127.93,128.04,127.85,127.95,4700.0,118.6692,118.7712,118.595,118.6878,4700.0
2017-08-10 10:40:00,127.91,127.93,127.84,127.85,3753.0,118.6507,118.6692,118.5857,118.595,3753.0
2017-08-10 10:45:00,127.85,128.1,127.83,127.99,7633.0,118.595,118.8269,118.5764,118.7249,7633.0
2017-08-10 10:50:00,127.99,127.99,127.62,127.64,6015.0,118.7249,118.7249,118.3817,118.4002,6015.0
2017-08-10 10:55:00,127.61,127.87,127.61,127.76,4251.0,118.3724,118.6136,118.3724,118.5115,4251.0
2017-08-10 11:00:00,127.75,127.75,127.61,127.61,5748.0,118.5022,118.5022,118.3724,118.3724,5748.0
2017-08-10 11:05:00,127.57,127.94,127.57,127.86,3500.0,118.3353,118.6785,118.3353,118.6043,3500.0
2017-08-10 11:10:00,127.86,127.86,127.53,127.53,1942.0,118.6043,118.6043,118.2982,118.2982,1942.0
2017-08-10 11:15:00,127.61,127.63,127.53,127.53,1900.0,118.3724,118.3909,118.2982,118.2982,1900.0
2017-08-10 11:20:00,127.53,127.53,127.3,127.3,2100.0,118.2982,118.2982,118.0848,118.0848,2100.0
2017-08-10 11:25:00,127.3,127.44,127.3,127.4,3808.0,118.0848,118.2147,118.0848,118.1776,3808.0
2017-08-10 11:30:00,127.44,127.58,127.44,127.5,2400.0,118.2147,118.3445,118.2147,118.2703,2400.0
2017-08-10 11:35:00,127.47,127.53,127.45,127.51,1600.0,118.2425,118.2982,118.224,118.2796,1600.0
2017-08-10 11:40:00,127.51,127.51,127.33,127.33,3156.0,118.2796,118.2796,118.1126,118.1126,3156.0
2017-08-10 11:45:00,127.3,127.3,127.15,127.17,3299.0,118.0848,118.0848,117.9457,117.9642,3299.0
2017-08-10 11:50:00,127.15,127.32,127.11,127.21,3600.0,117.9457,118.1034,117.9086,118.0013,3600.0
2017-08-10 11:55:00,127.2,127.39,127.2,127.34,4300.0,117.9921,118.1683,117.9921,118.1219,4300.0
2017-08-10 12:00:00,127.37,127.46,127.26,127.43,8329.0,118.1497,118.2332,118.0477,118.2054,8329.0
2017-08-10 12:05:00,127.42,127.44,127.28,127.35,4640.0,118.1961,118.2147,118.0663,118.1312,4640.0
2017-08-10 12:10:00,127.38,127.39,127.27,127.28,2700.0,118.159,118.1683,118.057,118.0663,2700.0
2017-08-10 12:15:00,127.31,127.31,127.18,127.26,19684.0,118.0941,118.0941,117.9735,118.0477,19684.0
2017-08-10 12:20:00,127.21,127.37,127.2,127.25,17102.0,118.0013,118.1497,117.9921,118.0384,17102.0
2017-08-10 12:25:00,127.23,127.26,126.92,127.04,11984.0,118.0199,118.0477,117.7323,117.8436,11984.0
2017-08-10 12:30:00,127.05,127.14,126.86,126.9,2000.0,117.8529,117.9364,117.6767,117.7138,2000.0
2017-08-10 12:35:00,126.9,126.99,126.86,126.88,2345.0,117.7138,117.7973,117.6767,117.6952,2345.0
2017-08-10 12:40:00,126.91,127.08,126.9,127.05,4300.0,117.723,117.8807,117.7138,117.8529,4300.0
2017-08-10 12:45:00,127.07,127.16,127.03,127.16,2041.0,117.8715,117.9549,117.8344,117.9549,2041.0
2017-08-10 12:50:00,127.1,127.31,127.06,127.3,4110.0,117.8993,118.0941,117.8622,118.0848,4110.0
2017-08-10 12:55:00,127.34,127.41,127.34,127.4,700.0,118.1219,118.1869,118.1219,118.1776,700.0
2017-08-10 13:00:00,127.4,127.52,127.35,127.46,4000.0,118.1776,118.2889,118.1312,118.2332,4000.0
2017-08-10 13:05:00,127.53,127.56,127.38,127.45,2094.0,118.2982,118.326,118.159,118.224,2094.0
2017-08-10 13:10:00,127.44,127.52,127.4,127.43,3813.0,118.2147,118.2889,118.1776,118.2054,3813.0
2017-08-10 13:15:00,127.36,127.44,127.32,127.44,601.0,118.1405,118.2147,118.1034,118.2147,601.0
2017-08-10 13:20:00,127.38,127.5,127.35,127.45,3279.0,118.159,118.2703,118.1312,118.224,3279.0
2017-08-10 13:25:00,127.4,127.42,127.25,127.28,4200.0,118.1776,118.1961,118.0384,118.0663,4200.0
2017-08-10 13:30:00,127.29,127.35,127.18,127.33,1680.0,118.0755,118.1312,117.9735,118.1126,1680.0
2017-08-10 13:35:00,127.25,127.32,127.2,127.32,1600.0,118.0384,118.1034,117.9921,118.1034,1600.0
2017-08-10 13:40:00,127.28,127.42,127.25,127.37,3600.0,118.0663,118.1961,118.0384,118.1497,3600.0
2017-08-10 13:45:00,127.4,127.4,127.36,127.38,1500.0,118.1776,118.1776,118.1405,118.159,1500.0
2017-08-10 13:50:00,127.41,127.46,127.38,127.46,2401.0,118.1869,118.2332,118.159,118.2332,2401.0
2017-08-10 13:55:00,127.39,127.52,127.39,127.43,4290.0,118.1683,118.2889,118.1683,118.2054,4290.0
2017-08-10 14:00:00,127.44,127.56,127.39,127.42,13992.0,118.2147,118.326,118.1683,118.1961,13992.0
2017-08-10 14:05:00,127.41,127.45,127.37,127.44,2491.0,118.1869,118.224,118.1497,118.2147,2491.0
2017-08-10 14:10:00,127.46,127.64,127.41,127.64,4013.0,118.2332,118.4002,118.1869,118.4002,4013.0
2017-08-10 14:15:00,127.64,127.81,127.59,127.79,5050.0,118.4002,118.5579,118.3538,118.5393,5050.0
2017-08-10 14:20:00,127.76,127.86,127.76,127.78,2500.0,118.5115,118.6043,118.5115,118.5301,2500.0
2017-08-10 14:25:00,127.82,127.88,127.82,127.83,3142.0,118.5672,118.6228,118.5672,118.5764,3142.0
2017-08-10 14:30:00,127.87,128.06,127.86,127.97,9225.0,118.6136,118.7898,118.6043,118.7063,9225.0
2017-08-10 14:35:00,127.87,127.89,127.8,127.8,3004.0,118.6136,118.6321,118.5486,118.5486,3004.0
2017-08-10 14:40:00,127.8,127.84,127.73,127.78,5023.0,118.5486,118.5857,118.4837,118.5301,5023.0
2017-08-10 14:45:00,127.76,127.83,127.69,127.83,5321.0,118.5115,118.5764,118.4466,118.5764,5321.0
2017-08-10 14:50:00,127.79,127.85,127.73,127.81,5900.0,118.5393,118.595,118.4837,118.5579,5900.0
2017-08-10 14:55:00,127.82,127.82,127.71,127.71,4700.0,118.5672,118.5672,118.4651,118.4651,4700.0
2017-08-10 15:00:00,127.69,127.89,127.68,127.88,8300.0,118.4466,118.6321,118.4373,118.6228,8300.0
2017-08-10 15:05:00,127.82,127.85,127.75,127.75,7022.0,118.5672,118.595,118.5022,118.5022,7022.0
2017-08-10 15:10:00,127.7,127.7,127.58,127.58,2650.0,118.4559,118.4559,118.3445,118.3445,2650.0
2017-08-10 15:15:00,127.58,127.58,127.39,127.39,5505.0,118.3445,118.3445,118.1683,118.1683,5505.0
2017-08-10 15:20:00,127.39,127.39,127.21,127.31,5463.0,118.1683,118.1683,118.0013,118.0941,5463.0
2017-08-10 15:25:00,127.28,127.34,127.23,127.28,6404.0,118.0663,118.1219,118.0199,118.0663,6404.0
2017-08-10 15:30:00,127.36,127.36,127.16,127.25,9372.0,118.1405,118.1405,117.9549,118.0384,9372.0
2017-08-10 15:35:00,127.2,127.26,127.11,127.16,8968.0,117.9921,118.0477,117.9086,117.9549,8968.0
2017-08-10 15:40:00,127.18,127.33,127.15,127.27,15386.0,117.9735,118.1126,117.9457,118.057,15386.0
2017-08-10 15:45:00,127.27,127.27,127.03,127.03,17531.0,118.057,118.057,117.8344,117.8344,17531.0
2017-08-10 15:50:00,127.03,127.1,127.01,127.05,15047.0,117.8344,117.8993,117.8158,117.8529,15047.0
2017-08-10 15:55:00,127.05,127.11,126.88,126.93,39406.0,117.8529,117.9086,117.6952,117.7416,39406.0
2017-08-11 09:30:00,127.48,127.91,127.48,127.91,12886.0,118.2518,118.6507,118.2518,118.6507,12886.0
2017-08-11 09:35:00,127.72,127.78,127.43,127.58,3673.0,118.4744,118.5301,118.2054,118.3445,3673.0
2017-08-11 09:40:00,127.55,127.89,127.47,127.85,6300.0,118.3167,118.6321,118.2425,118.595,6300.0
2017-08-11 09:45:00,127.86,127.86,127.55,127.74,4273.0,118.6043,118.6043,118.3167,118.493,4273.0
2017-08-11 09:50:00,127.74,127.84,127.73,127.84,3184.0,118.493,118.5857,118.4837,118.5857,3184.0
2017-08-11 09:55:00,127.83,127.9,127.78,127.9,3743.0,118.5764,118.6414,118.5301,118.6414,3743.0
2017-08-11 10:00:00,127.9,127.99,127.72,127.82,8808.0,118.6414,118.7249,118.4744,118.5672,8808.0
2017-08-11 10:05:00,127.9,128.09,127.87,128.09,4422.0,118.6414,118.8176,118.6136,118.8176,4422.0
2017-08-11 10:10:00,128.1,128.15,127.95,127.97,4701.0,118.8269,118.8733,118.6878,118.7063,4701.0
2017-08-11 10:15:00,127.9,128.06,127.9,128.04,2517.0,118.6414,118.7898,118.6414,118.7712,2517.0
2017-08-11 10:20:00,128.04,128.11,127.95,128.01,5012.0,118.7712,118.8362,118.6878,118.7434,5012.0
2017-08-11 10:25:00,128.0,128.08,128.0,128.07,3242.0,118.7341,118.8084,118.7341,118.7991,3242.0
2017-08-11 10:30:00,128.08,128.12,127.96,128.11,7048.0,118.8084,118.8455,118.697,118.8362,7048.0
2017-08-11 10:35:00,128.11,128.21,128.11,128.18,4863.0,118.8362,118.9289,118.8362,118.9011,4863.0
2017-08-11 10:40:00,128.21,128.54,128.21,128.54,5777.0,118.9289,119.2351,118.9289,119.2351,5777.0
2017-08-11 10:45:00,128.58,128.74,128.58,128.7,8050.0,119.2722,119.4206,119.2722,119.3835,8050.0
2017-08-11 10:50:00,128.68,128.7,128.6,128.63,3000.0,119.3649,119.3835,119.2907,119.3185,3000.0
2017-08-11 10:55:00,128.65,128.67,128.47,128.53,9926.0,119.3371,119.3556,119.1701,119.2258,9926.0
2017-08-11 11:00:00,128.52,128.52,128.39,128.43,9772.0,119.2165,119.2165,119.0959,119.133,9772.0
2017-08-11 11:05:00,128.45,128.45,128.31,128.31,3523.0,119.1516,119.1516,119.0217,119.0217,3523.0
2017-08-11 11:10:00,128.35,128.82,128.31,128.82,20235.0,119.0588,119.4948,119.0217,119.4948,20235.0
2017-08-11 11:15:00,128.78,129.0,128.71,128.79,11622.0,119.4577,119.6618,119.3927,119.467,11622.0
2017-08-11 11:20:00,128.72,128.78,128.66,128.76,21487.0,119.402,119.4577,119.3464,119.4391,21487.0
2017-08-11 11:25:00,128.8,128.8,128.43,128.43,4700.0,119.4762,119.4762,119.133,119.133,4700.0
2017-08-11 11:30:00,128.38,128.48,128.33,128.33,5813.0,119.0866,119.1794,119.0403,119.0403,5813.0
2017-08-11 11:35:00,128.29,128.29,128.02,128.02,3792.0,119.0031,119.0031,118.7527,118.7527,3792.0
2017-08-11 11:40:00,128.05,128.23,127.99,128.23,7591.0,118.7805,118.9475,118.7249,118.9475,7591.0
2017-08-11 11:45:00,128.23,128.26,128.14,128.15,3443.0,118.9475,118.9753,118.864,118.8733,3443.0
2017-08-11 11:50:00,128.14,128.17,128.05,128.08,3373.0,118.864,118.8918,118.7805,118.8084,3373.0
2017-08-11 11:55:00,127.99,128.01,127.9,127.92,3300.0,118.7249,118.7434,118.6414,118.6599,3300.0
2017-08-11 12:00:00,127.9,128.01,127.86,127.94,5000.0,118.6414,118.7434,118.6043,118.6785,5000.0
2017-08-11 12:05:00,127.96,128.14,127.96,128.14,900.0,118.697,118.864,118.697,118.864,900.0
2017-08-11 12:10:00,128.07,128.13,128.04,128.06,1883.0,118.7991,118.8547,118.7712,118.7898,1883.0
2017-08-11 12:15:00,128.03,128.1,128.02,128.1,3250.0,118.762,118.8269,118.7527,118.8269,3250.0
2017-08-11 12:20:00,128.11,128.13,128.05,128.07,5070.0,118.8362,118.8547,118.7805,118.7991,5070.0
2017-08-11 12:25:00,128.06,128.08,128.01,128.03,4824.0,118.7898,118.8084,118.7434,118.762,4824.0
2017-08-11 12:30:00,128.01,128.01,127.89,127.95,2806.0,118.7434,118.7434,118.6321,118.6878,2806.0
2017-08-11 12:35:00,127.95,127.96,127.91,127.92,900.0,118.6878,118.697,118.6507,118.6599,900.0
2017-08-11 12:40:00,127.92,127.99,127.92,127.92,3862.0,118.6599,118.7249,118.6599,118.6599,3862.0
2017-08-11 12:45:00,127.96,128.01,127.92,128.01,4400.0,118.697,118.7434,118.6599,118.7434,4400.0
2017-08-11 12:50:00,128.02,128.02,127.98,128.0,2040.0,118.7527,118.7527,118.7156,118.7341,2040.0
2017-08-11 12:55:00,128.0,128.0,127.91,127.93,2600.0,118.7341,118.7341,118.6507,118.6692,2600.0
2017-08-11 13:00:00,127.91,128.0,127.91,128.0,4925.0,118.6507,118.7341,118.6507,118.7341,4925.0
2017-08-11 13:05:00,127.99,128.08,127.98,128.01,4100.0,118.7249,118.8084,118.7156,118.7434,4100.0
2017-08-11 13:10:00,128.03,128.03,127.97,127.99,1691.0,118.762,118.762,118.7063,118.7249,1691.0
2017-08-11 13:15:00,127.97,127.97,127.85,127.85,1300.0,118.7063,118.7063,118.595,118.595,1300.0
2017-08-11 13:20:00,127.88,127.88,127.75,127.8,3205.0,118.6228,118.6228,118.5022,118.5486,3205.0
2017-08-11 13:25:00,127.83,127.89,127.83,127.84,3100.0,118.5764,118.6321,118.5764,118.5857,3100.0
2017-08-11 13:30:00,127.83,127.86,127.8,127.8,1800.0,118.5764,118.6043,118.5486,118.5486,1800.0
2017-08-11 13:35:00,127.8,127.8,127.71,127.77,3200.0,118.5486,118.5486,118.4651,118.5208,3200.0
2017-08-11 13:40:00,127.81,127.81,127.76,127.81,1312.0,118.5579,118.5579,118.5115,118.5579,1312.0
2017-08-11 13:45:00,127.82,127.91,127.82,127.88,2800.0,118.5672,118.6507,118.5672,118.6228,2800.0
2017-08-11 13:50:00,127.84,127.89,127.84,127.89,1600.0,118.5857,118.6321,118.5857,118.6321,1600.0
2017-08-11 13:55:00,127.93,128.03,127.93,127.98,3686.0,118.6692,118.762,118.6692,118.7156,3686.0
2017-08-11 14:00:00,128.01,128.02,127.99,128.01,1816.0,118.7434,118.7527,118.7249,118.7434,1816.0
2017-08-11 14:05:00,127.99,128.05,127.96,128.05,2200.0,118.7249,118.7805,118.697,118.7805,2200.0
2017-08-11 14:10:00,128.09,128.23,128.09,128.23,3281.0,118.8176,118.9475,118.8176,118.9475,3281.0
2017-08-11 14:15:00,128.27,128.35,128.27,128.3,3285.0,118.9846,119.0588,118.9846,119.0124,3285.0
2017-08-11 14:20:00,128.3,128.35,128.29,128.3,2876.0,119.0124,119.0588,119.0031,119.0124,2876.0
2017-08-11 14:25:00,128.22,128.24,128.2,128.21,1100.0,118.9382,118.9568,118.9197,118.9289,1100.0
2017-08-11 14:30:00,128.21,128.21,127.95,128.0,3064.0,118.9289,118.9289,118.6878,118.7341,3064.0
2017-08-11 14:35:00,128.0,128.02,127.84,127.89,3304.0,118.7341,118.7527,118.5857,118.6321,3304.0
2017-08-11 14:40:00,127.93,128.0,127.87,127.93,2900.0,118.6692,118.7341,118.6136,118.6692,2900.0
2017-08-11 14:45:00,127.95,127.96,127.9,127.93,2606.0,118.6878,118.697,118.6414,118.6692,2606.0
2017-08-11 14:50:00,127.94,127.99,127.83,127.83,3447.0,118.6785,118.7249,118.5764,118.5764,3447.0
2017-08-11 14:55:00,127.88,127.92,127.8,127.81,2000.0,118.6228,118.6599,118.5486,118.5579,2000.0
2017-08-11 15:00:00,127.84,127.94,127.78,127.85,4019.0,118.5857,118.6785,118.5301,118.595,4019.0
2017-08-11 15:05:00,127.84,127.84,127.75,127.77,2700.0,118.5857,118.5857,118.5022,118.5208,2700.0
2017-08-11 15:10:00,127.75,127.84,127.74,127.8,5800.0,118.5022,118.5857,118.493,118.5486,5800.0
2017-08-11 15:15:00,127.76,127.76,127.63,127.65,2000.0,118.5115,118.5115,118.3909,118.4095,2000.0
2017-08-11 15:20:00,127.7,127.72,127.61,127.64,4515.0,118.4559,118.4744,118.3724,118.4002,4515.0
2017-08-11 15:25:00,127.64,127.75,127.63,127.73,6420.0,118.4002,118.5022,118.3909,118.4837,6420.0
2017-08-11 15:30:00,127.73,127.76,127.69,127.7,6700.0,118.4837,118.5115,118.4466,118.4559,6700.0
2017-08-11 15:35:00,127.68,127.77,127.65,127.76,8190.0,118.4373,118.5208,118.4095,118.5115,8190.0
2017-08-11 15:40:00,127.76,127.77,127.7,127.75,7328.0,118.5115,118.5208,118.4559,118.5022,7328.0
2017-08-11 15:45:00,127.72,127.88,127.72,127.87,14655.0,118.4744,118.6228,118.4744,118.6136,14655.0
2017-08-11 15:50:00,127.85,127.86,127.78,127.81,18102.0,118.595,118.6043,118.5301,118.5579,18102.0
2017-08-11 15:55:00,127.82,127.99,127.71,127.81,95922.0,118.5672,118.7249,118.4651,118.5579,95922.0
2017-08-14 09:30:00,128.65,129.48,128.17,129.33,19398.0,119.3371,120.107,118.8918,119.9679,19398.0
2017-08-14 09:35:00,129.23,129.98,129.23,129.97,3300.0,119.8751,120.5708,119.8751,120.5615,3300.0
2017-08-14 09:40:00,129.86,130.58,129.86,130.3,23223.0,120.4595,121.1274,120.4595,120.8676,23223.0
2017-08-14 09:45:00,130.44,130.52,129.84,129.97,13149.0,120.9975,121.0717,120.4409,120.5615,13149.0
2017-08-14 09:50:00,129.94,129.96,129.78,129.84,3262.0,120.5337,120.5523,120.3853,120.4409,3262.0
2017-08-14 09:55:00,129.94,130.18,129.81,129.88,11194.0,120.5337,120.7563,120.4131,120.4781,11194.0
2017-08-14 10:00:00,129.88,130.16,129.64,130.16,13890.0,120.4781,120.7378,120.2554,120.7378,13890.0
2017-08-14 10:05:00,130.09,130.14,129.72,129.8,5903.0,120.6728,120.7192,120.3296,120.4038,5903.0
2017-08-14 10:10:00,129.76,130.02,129.74,129.97,7350.0,120.3667,120.6079,120.3482,120.5615,7350.0
2017-08-14 10:15:00,129.84,129.96,129.65,129.8,4980.0,120.4409,120.5523,120.2647,120.4038,4980.0
2017-08-14 10:20:00,129.69,129.93,129.53,129.86,8932.0,120.3018,120.5244,120.1534,120.4595,8932.0
2017-08-14 10:25:00,129.86,129.91,129.86,129.91,1000.0,120.4595,120.5059,120.4595,120.5059,1000.0
2017-08-14 10:30:00,129.99,130.34,129.99,130.34,4200.0,120.5801,120.9048,120.5801,120.9048,4200.0
2017-08-14 10:35:00,130.25,130.7,130.2,130.51,6935.0,120.8213,121.2387,120.7749,121.0624,6935.0
2017-08-14 10:40:00,130.45,130.46,130.37,130.42,2598.0,121.0068,121.0161,120.9326,120.979,2598.0
2017-08-14 10:45:00,130.51,130.67,130.5,130.56,3708.0,121.0624,121.2109,121.0532,121.1088,3708.0
2017-08-14 10:50:00,130.5,130.62,130.45,130.46,5734.0,121.0532,121.1645,121.0068,121.0161,5734.0
2017-08-14 10:55:00,130.47,130.48,130.33,130.35,4762.0,121.0253,121.0346,120.8955,120.914,4762.0
2017-08-14 11:00:00,130.33,130.35,130.01,130.02,9429.0,120.8955,120.914,120.5986,120.6079,9429.0
2017-08-14 11:05:00,130.04,130.1,129.91,130.03,6899.0,120.6265,120.6821,120.5059,120.6172,6899.0
2017-08-14 11:10:00,130.03,130.12,129.94,129.94,3538.0,120.6172,120.7007,120.5337,120.5337,3538.0
2017-08-14 11:15:00,129.91,129.92,129.84,129.84,3600.0,120.5059,120.5152,120.4409,120.4409,3600.0
2017-08-14 11:20:00,129.82,130.34,129.82,130.18,7240.0,120.4224,120.9048,120.4224,120.7563,7240.0
2017-08-14 11:25:00,130.12,130.3,130.12,130.25,4950.0,120.7007,120.8676,120.7007,120.8213,4950.0
2017-08-14 11:30:00,130.23,130.34,130.23,130.33,4574.0,120.8027,120.9048,120.8027,120.8955,4574.0
2017-08-14 11:35:00,130.29,130.32,130.16,130.22,6023.0,120.8584,120.8862,120.7378,120.7934,6023.0
2017-08-14 11:40:00,130.27,130.3,130.18,130.21,4572.0,120.8398,120.8676,120.7563,120.7842,4572.0
2017-08-14 11:45:00,130.23,130.36,130.23,130.36,2881.0,120.8027,120.9233,120.8027,120.9233,2881.0
2017-08-14 11:50:00,130.33,130.38,130.32,130.34,3458.0,120.8955,120.9419,120.8862,120.9048,3458.0
2017-08-14 11:55:00,130.3,130.39,130.3,130.33,2361.0,120.8676,120.9511,120.8676,120.8955,2361.0
2017-08-14 12:00:00,130.32,130.36,130.29,130.36,4694.0,120.8862,120.9233,120.8584,120.9233,4694.0
2017-08-14 12:05:00,130.36,130.38,130.3,130.32,3300.0,120.9233,120.9419,120.8676,120.8862,3300.0
2017-08-14 12:10:00,130.3,130.39,130.3,130.37,2766.0,120.8676,120.9511,120.8676,120.9326,2766.0
2017-08-14 12:15:00,130.36,130.38,130.33,130.35,3216.0,120.9233,120.9419,120.8955,120.914,3216.0
2017-08-14 12:20:00,130.34,130.45,130.33,130.42,3800.0,120.9048,121.0068,120.8955,120.979,3800.0
2017-08-14 12:25:00,130.46,130.5,130.42,130.46,2355.0,121.0161,121.0532,120.979,121.0161,2355.0
2017-08-14 12:30:00,130.44,130.44,130.37,130.39,2450.0,120.9975,120.9975,120.9326,120.9511,2450.0
2017-08-14 12:35:00,130.38,130.39,130.31,130.31,3764.0,120.9419,120.9511,120.8769,120.8769,3764.0
2017-08-14 12:40:00,130.29,130.3,130.27,130.3,2400.0,120.8584,120.8676,120.8398,120.8676,2400.0
2017-08-14 12:45:00,130.26,130.36,130.25,130.36,3741.0,120.8305,120.9233,120.8213,120.9233,3741.0
2017-08-14 12:50:00,130.39,130.39,130.34,130.36,5321.0,120.9511,120.9511,120.9048,120.9233,5321.0
2017-08-14 12:55:00,130.36,130.37,130.3,130.31,1875.0,120.9233,120.9326,120.8676,120.8769,1875.0
2017-08-14 13:00:00,130.33,130.39,130.33,130.36,4154.0,120.8955,120.9511,120.8955,120.9233,4154.0
2017-08-14 13:05:00,130.36,130.4,130.35,130.4,1701.0,120.9233,120.9604,120.914,120.9604,1701.0
2017-08-14 13:10:00,130.44,130.44,130.39,130.43,2500.0,120.9975,120.9975,120.9511,120.9882,2500.0
2017-08-14 13:15:00,130.4,130.47,130.4,130.47,2193.0,120.9604,121.0253,120.9604,121.0253,2193.0
2017-08-14 13:20:00,130.47,130.68,130.47,130.63,7058.0,121.0253,121.2201,121.0253,121.1738,7058.0
2017-08-14 13:25:00,130.58,130.59,130.52,130.52,3674.0,121.1274,121.1367,121.0717,121.0717,3674.0
2017-08-14 13:30:00,130.53,130.54,130.47,130.51,5154.0,121.081,121.0903,121.0253,121.0624,5154.0
2017-08-14 13:35:00,130.51,130.69,130.5,130.64,8428.0,121.0624,121.2294,121.0532,121.183,8428.0
2017-08-14 13:40:00,130.63,130.71,130.6,130.63,4714.0,121.1738,121.248,121.1459,121.1738,4714.0
2017-08-14 13:45:00,130.57,130.63,130.55,130.6,2550.0,121.1181,121.1738,121.0995,121.1459,2550.0
2017-08-14 13:50:00,130.57,130.62,130.43,130.49,3850.0,121.1181,121.1645,120.9882,121.0439,3850.0
2017-08-14 13:55:00,130.5,130.59,130.5,130.53,1450.0,121.0532,121.1367,121.0532,121.081,1450.0
2017-08-14 14:00:00,130.56,130.61,130.49,130.49,3321.0,121.1088,121.1552,121.0439,121.0439,3321.0
2017-08-14 14:05:00,130.51,130.55,130.47,130.47,2432.0,121.0624,121.0995,121.0253,121.0253,2432.0
2017-08-14 14:10:00,130.46,130.65,130.46,130.62,9413.0,121.0161,121.1923,121.0161,121.1645,9413.0
2017-08-14 14:15:00,130.63,130.66,130.54,130.59,4780.0,121.1738,121.2016,121.0903,121.1367,4780.0
2017-08-14 14:20:00,130.59,130.67,130.55,130.63,3738.0,121.1367,121.2109,121.0995,121.1738,3738.0
2017-08-14 14:25:00,130.6,130.69,130.58,130.69,6713.0,121.1459,121.2294,121.1274,121.2294,6713.0
2017-08-14 14:30:00,130.66,130.75,130.66,130.7,4800.0,121.2016,121.2851,121.2016,121.2387,4800.0
2017-08-14 14:35:00,130.7,130.7,130.61,130.65,5400.0,121.2387,121.2387,121.1552,121.1923,5400.0
2017-08-14 14:40:00,130.66,130.66,130.62,130.65,2200.0,121.2016,121.2016,121.1645,121.1923,2200.0
2017-08-14 14:45:00,130.64,130.67,130.37,130.43,5643.0,121.183,121.2109,120.9326,120.9882,5643.0
2017-08-14 14:50:00,130.39,130.41,130.3,130.35,6297.0,120.9511,120.9697,120.8676,120.914,6297.0
2017-08-14 14:55:00,130.34,130.46,130.34,130.37,3652.0,120.9048,121.0161,120.9048,120.9326,3652.0
2017-08-14 15:00:00,130.37,130.39,130.32,130.39,1863.0,120.9326,120.9511,120.8862,120.9511,1863.0
2017-08-14 15:05:00,130.42,130.48,130.39,130.48,3014.0,120.979,121.0346,120.9511,121.0346,3014.0
2017-08-14 15:10:00,130.48,130.53,130.47,130.52,4993.0,121.0346,121.081,121.0253,121.0717,4993.0
2017-08-14 15:15:00,130.51,130.63,130.5,130.6,5738.0,121.0624,121.1738,121.0532,121.1459,5738.0
2017-08-14 15:20:00,130.62,130.65,130.59,130.63,5699.0,121.1645,121.1923,121.1367,121.1738,5699.0
2017-08-14 15:25:00,130.61,130.7,130.57,130.61,7809.0,121.1552,121.2387,121.1181,121.1552,7809.0
2017-08-14 15:30:00,130.61,130.61,130.53,130.55,10449.0,121.1552,121.1552,121.081,121.0995,10449.0
2017-08-14 15:35:00,130.55,130.59,130.49,130.49,9117.0,121.0995,121.1367,121.0439,121.0439,9117.0
2017-08-14 15:40:00,130.45,130.59,130.45,130.52,10523.0,121.0068,121.1367,121.0068,121.0717,10523.0
2017-08-14 15:45:00,130.5,130.65,130.4,130.65,15017.0,121.0532,121.1923,120.9604,121.1923,15017.0
2017-08-14 15:50:00,130.64,130.74,130.64,130.68,25869.0,121.183,121.2758,121.183,121.2201,25869.0
2017-08-14 15:55:00,130.68,130.75,130.45,130.49,61288.0,121.2201,121.2851,121.0068,121.0439,61288.0
2017-08-15 09:30:00,130.93,131.11,130.63,131.11,10229.0,121.452,121.619,121.1738,121.619,10229.0
2017-08-15 09:35:00,131.22,131.22,130.88,130.96,3842.0,121.721,121.721,121.4057,121.4799,3842.0
2017-08-15 09:40:00,130.94,131.51,130.81,131.48,15282.0,121.4613,121.9901,121.3407,121.9622,15282.0
2017-08-15 09:45:00,131.51,131.51,130.77,130.85,5487.0,121.9901,121.9901,121.3036,121.3778,5487.0
2017-08-15 09:50:00,130.77,131.01,130.77,131.0,5900.0,121.3036,121.5263,121.3036,121.517,5900.0
2017-08-15 09:55:00,131.02,131.22,131.01,131.16,5000.0,121.5355,121.721,121.5263,121.6654,5000.0
2017-08-15 10:00:00,131.17,131.17,130.88,130.95,7925.0,121.6747,121.6747,121.4057,121.4706,7925.0
2017-08-15 10:05:00,130.91,131.14,130.84,131.13,6170.0,121.4335,121.6468,121.3686,121.6376,6170.0
2017-08-15 10:10:00,131.07,131.17,131.0,131.16,20878.0,121.5819,121.6747,121.517,121.6654,20878.0
2017-08-15 10:15:00,131.08,131.13,131.0,131.11,3985.0,121.5912,121.6376,121.517,121.619,3985.0
2017-08-15 10:20:00,131.15,131.15,130.87,131.02,9342.0,121.6561,121.6561,121.3964,121.5355,9342.0
2017-08-15 10:25:00,131.03,131.29,131.03,131.29,2219.0,121.5448,121.786,121.5448,121.786,2219.0
2017-08-15 10:30:00,131.27,131.27,130.98,131.22,8683.0,121.7674,121.7674,121.4984,121.721,8683.0
2017-08-15 10:35:00,131.19,131.33,131.18,131.33,5023.0,121.6932,121.8231,121.6839,121.8231,5023.0
2017-08-15 10:40:00,131.34,131.45,131.34,131.37,7013.0,121.8324,121.9344,121.8324,121.8602,7013.0
2017-08-15 10:45:00,131.36,131.5,131.33,131.49,6827.0,121.8509,121.9808,121.8231,121.9715,6827.0
2017-08-15 10:50:00,131.47,131.59,131.46,131.52,3077.0,121.953,122.0643,121.9437,121.9993,3077.0
2017-08-15 10:55:00,131.52,131.58,131.51,131.55,8300.0,121.9993,122.055,121.9901,122.0272,8300.0
2017-08-15 11:00:00,131.55,131.59,131.43,131.43,9305.0,122.0272,122.0643,121.9158,121.9158,9305.0
2017-08-15 11:05:00,131.43,131.59,131.43,131.59,4910.0,121.9158,122.0643,121.9158,122.0643,4910.0
2017-08-15 11:10:00,131.6,131.64,131.57,131.64,1407.0,122.0735,122.1106,122.0457,122.1106,1407.0
2017-08-15 11:15:00,131.64,131.85,131.6,131.84,9910.0,122.1106,122.3054,122.0735,122.2962,9910.0
2017-08-15 11:20:00,131.83,131.88,131.8,131.8,4823.0,122.2869,122.3333,122.2591,122.2591,4823.0
2017-08-15 11:25:00,131.8,131.82,131.73,131.8,7213.0,122.2591,122.2776,122.1941,122.2591,7213.0
2017-08-15 11:30:00,131.78,131.97,131.78,131.93,6224.0,122.2405,122.4168,122.2405,122.3797,6224.0
2017-08-15 11:35:00,131.94,132.01,131.93,131.98,5356.0,122.3889,122.4539,122.3797,122.426,5356.0
2017-08-15 11:40:00,131.98,132.06,131.98,132.02,6718.0,122.426,122.5002,122.426,122.4631,6718.0
2017-08-15 11:45:00,132.03,132.05,131.92,132.01,10902.0,122.4724,122.491,122.3704,122.4539,10902.0
2017-08-15 11:50:00,132.0,132.04,131.98,132.02,5565.0,122.4446,122.4817,122.426,122.4631,5565.0
2017-08-15 11:55:00,131.99,132.11,131.96,132.06,8007.0,122.4353,122.5466,122.4075,122.5002,8007.0
2017-08-15 12:00:00,132.07,132.07,132.01,132.07,3700.0,122.5095,122.5095,122.4539,122.5095,3700.0
2017-08-15 12:05:00,132.05,132.16,132.04,132.16,8083.0,122.491,122.593,122.4817,122.593,8083.0
2017-08-15 12:10:00,132.13,132.23,132.13,132.23,3233.0,122.5652,122.6579,122.5652,122.6579,3233.0
2017-08-15 12:15:00,132.22,132.28,132.17,132.22,3900.0,122.6487,122.7043,122.6023,122.6487,3900.0
2017-08-15 12:20:00,132.2,132.22,132.04,132.07,4899.0,122.6301,122.6487,122.4817,122.5095,4899.0
2017-08-15 12:25:00,132.06,132.13,132.06,132.12,3707.0,122.5002,122.5652,122.5002,122.5559,3707.0
2017-08-15 12:30:00,132.13,132.14,132.08,132.1,4550.0,122.5652,122.5745,122.5188,122.5373,4550.0
2017-08-15 12:35:00,132.09,132.13,132.08,132.1,3215.0,122.5281,122.5652,122.5188,122.5373,3215.0
2017-08-15 12:40:00,132.06,132.15,132.06,132.12,2400.0,122.5002,122.5837,122.5002,122.5559,2400.0
2017-08-15 12:45:00,132.11,132.12,132.06,132.06,2700.0,122.5466,122.5559,122.5002,122.5002,2700.0
2017-08-15 12:50:00,132.05,132.08,132.04,132.06,1885.0,122.491,122.5188,122.4817,122.5002,1885.0
2017-08-15 12:55:00,132.0,132.01,131.93,131.93,2990.0,122.4446,122.4539,122.3797,122.3797,2990.0
2017-08-15 13:00:00,131.9,131.9,131.8,131.84,5111.0,122.3518,122.3518,122.2591,122.2962,5111.0
2017-08-15 13:05:00,131.85,131.86,131.82,131.83,4225.0,122.3054,122.3147,122.2776,122.2869,4225.0
2017-08-15 13:10:00,131.81,131.89,131.71,131.71,4560.0,122.2683,122.3425,122.1756,122.1756,4560.0
2017-08-15 13:15:00,131.71,131.77,131.71,131.75,2619.0,122.1756,122.2312,122.1756,122.2127,2619.0
2017-08-15 13:20:00,131.74,131.81,131.74,131.77,1700.0,122.2034,122.2683,122.2034,122.2312,1700.0
2017-08-15 13:25:00,131.77,131.92,131.77,131.88,5226.0,122.2312,122.3704,122.2312,122.3333,5226.0
2017-08-15 13:30:00,131.89,131.96,131.87,131.87,4943.0,122.3425,122.4075,122.324,122.324,4943.0
2017-08-15 13:35:00,131.88,131.94,131.86,131.9,4937.0,122.3333,122.3889,122.3147,122.3518,4937.0
2017-08-15 13:40:00,131.91,132.04,131.91,131.98,5122.0,122.3611,122.4817,122.3611,122.426,5122.0
2017-08-15 13:45:00,131.95,131.98,131.93,131.96,3687.0,122.3982,122.426,122.3797,122.4075,3687.0
2017-08-15 13:50:00,131.98,132.0,131.89,131.91,3779.0,122.426,122.4446,122.3425,122.3611,3779.0
2017-08-15 13:55:00,131.89,131.99,131.86,131.97,3600.0,122.3425,122.4353,122.3147,122.4168,3600.0
2017-08-15 14:00:00,131.97,132.02,131.97,132.02,1315.0,122.4168,122.4631,122.4168,122.4631,1315.0
2017-08-15 14:05:00,131.99,132.02,131.95,131.98,4589.0,122.4353,122.4631,122.3982,122.426,4589.0
2017-08-15 14:10:00,131.99,132.06,131.98,132.04,8768.0,122.4353,122.5002,122.426,122.4817,8768.0
2017-08-15 14:15:00,132.05,132.06,132.01,132.06,2950.0,122.491,122.5002,122.4539,122.5002,2950.0
2017-08-15 14:20:00,132.07,132.15,132.06,132.11,4400.0,122.5095,122.5837,122.5002,122.5466,4400.0
2017-08-15 14:25:00,132.09,132.09,132.04,132.05,4221.0,122.5281,122.5281,122.4817,122.491,4221.0
2017-08-15 14:30:00,132.06,132.08,132.03,132.06,1400.0,122.5002,122.5188,122.4724,122.5002,1400.0
2017-08-15 14:35:00,132.05,132.13,132.04,132.11,3002.0,122.491,122.5652,122.4817,122.5466,3002.0
2017-08-15 14:40:00,132.11,132.14,132.09,132.13,3500.0,122.5466,122.5745,122.5281,122.5652,3500.0
2017-08-15 14:45:00,132.11,132.17,132.1,132.14,6651.0,122.5466,122.6023,122.5373,122.5745,6651.0
2017-08-15 14:50:00,132.13,132.14,132.11,132.13,2493.0,122.5652,122.5745,122.5466,122.5652,2493.0
2017-08-15 14:55:00,132.11,132.19,132.09,132.15,5946.0,122.5466,122.6208,122.5281,122.5837,5946.0
2017-08-15 15:00:00,132.16,132.22,132.13,132.17,6852.0,122.593,122.6487,122.5652,122.6023,6852.0
2017-08-15 15:05:00,132.14,132.17,132.07,132.12,5856.0,122.5745,122.6023,122.5095,122.5559,5856.0
2017-08-15 15:10:00,132.12,132.19,132.09,132.19,10378.0,122.5559,122.6208,122.5281,122.6208,10378.0
2017-08-15 15:15:00,132.2,132.23,132.18,132.23,12651.0,122.6301,122.6579,122.6116,122.6579,12651.0
2017-08-15 15:20:00,132.23,132.33,132.22,132.33,11599.0,122.6579,122.7507,122.6487,122.7507,11599.0
2017-08-15 15:25:00,132.35,132.35,132.23,132.24,7023.0,122.7692,122.7692,122.6579,122.6672,7023.0
2017-08-15 15:30:00,132.25,132.26,132.2,132.21,7837.0,122.6765,122.6858,122.6301,122.6394,7837.0
2017-08-15 15:35:00,132.21,132.35,132.2,132.3,13461.0,122.6394,122.7692,122.6301,122.7229,13461.0
2017-08-15 15:40:00,132.31,132.37,132.26,132.27,15311.0,122.7321,122.7878,122.6858,122.695,15311.0
2017-08-15 15:45:00,132.26,132.36,132.24,132.35,27323.0,122.6858,122.7785,122.6672,122.7692,27323.0
2017-08-15 15:50:00,132.35,132.36,132.26,132.33,41515.0,122.7692,122.7785,122.6858,122.7507,41515.0
2017-08-15 15:55:00,132.3,132.31,132.15,132.22,83509.0,122.7229,122.7321,122.5837,122.6487,83509.0
2017-08-16 09:30:00,132.53,133.16,131.69,132.87,9737.0,122.9362,123.5206,122.157,123.2516,9737.0
2017-08-16 09:35:00,132.69,132.74,132.4,132.47,5202.0,123.0846,123.131,122.8156,122.8806,5202.0
2017-08-16 09:40:00,132.42,132.53,132.37,132.53,1100.0,122.8342,122.9362,122.7878,122.9362,1100.0
2017-08-16 09:45:00,132.65,132.69,132.4,132.5,3037.0,123.0475,123.0846,122.8156,122.9084,3037.0
2017-08-16 09:50:00,132.41,132.41,132.3,132.31,2499.0,122.8249,122.8249,122.7229,122.7321,2499.0
2017-08-16 09:55:00,132.35,132.39,132.06,132.06,2425.0,122.7692,122.8064,122.5002,122.5002,2425.0
2017-08-16 10:00:00,132.24,132.34,132.04,132.3,4108.0,122.6672,122.76,122.4817,122.7229,4108.0
2017-08-16 10:05:00,132.33,132.44,132.31,132.4,2308.0,122.7507,122.8527,122.7321,122.8156,2308.0
2017-08-16 10:10:00,132.36,132.39,132.22,132.28,2000.0,122.7785,122.8064,122.6487,122.7043,2000.0
2017-08-16 10:15:00,132.26,132.49,132.26,132.45,5001.0,122.6858,122.8991,122.6858,122.862,5001.0
2017-08-16 10:20:00,132.49,132.5,132.36,132.36,2775.0,122.8991,122.9084,122.7785,122.7785,2775.0
2017-08-16 10:25:00,132.44,132.62,132.44,132.62,7562.0,122.8527,123.0197,122.8527,123.0197,7562.0
2017-08-16 10:30:00,132.58,132.58,132.4,132.49,4644.0,122.9826,122.9826,122.8156,122.8991,4644.0
2017-08-16 10:35:00,132.49,132.57,132.49,132.53,2759.0,122.8991,122.9733,122.8991,122.9362,2759.0
2017-08-16 10:40:00,132.5,132.57,132.5,132.51,2680.0,122.9084,122.9733,122.9084,122.9177,2680.0
2017-08-16 10:45:00,132.51,132.53,132.42,132.46,5200.0,122.9177,122.9362,122.8342,122.8713,5200.0
2017-08-16 10:50:00,132.5,132.73,132.5,132.73,3700.0,122.9084,123.1217,122.9084,123.1217,3700.0
2017-08-16 10:55:00,132.68,132.71,132.61,132.69,3392.0,123.0754,123.1032,123.0104,123.0846,3392.0
2017-08-16 11:00:00,132.71,132.73,132.64,132.67,6237.0,123.1032,123.1217,123.0383,123.0661,6237.0
2017-08-16 11:05:00,132.67,132.69,132.6,132.6,1400.0,123.0661,123.0846,123.0012,123.0012,1400.0
2017-08-16 11:10:00,132.58,132.74,132.57,132.68,4515.0,122.9826,123.131,122.9733,123.0754,4515.0
2017-08-16 11:15:00,132.67,132.67,132.61,132.61,2578.0,123.0661,123.0661,123.0104,123.0104,2578.0
2017-08-16 11:20:00,132.61,132.64,132.53,132.53,2500.0,123.0104,123.0383,122.9362,122.9362,2500.0
2017-08-16 11:25:00,132.5,132.56,132.45,132.52,5703.0,122.9084,122.964,122.862,122.9269,5703.0
2017-08-16 11:30:00,132.54,132.57,132.53,132.56,956.0,122.9455,122.9733,122.9362,122.964,956.0
2017-08-16 11:35:00,132.53,132.56,132.5,132.53,3334.0,122.9362,122.964,122.9084,122.9362,3334.0
2017-08-16 11:40:00,132.56,132.65,132.52,132.65,3131.0,122.964,123.0475,122.9269,123.0475,3131.0
2017-08-16 11:45:00,132.65,132.65,132.56,132.58,2814.0,123.0475,123.0475,122.964,122.9826,2814.0
2017-08-16 11:50:00,132.59,132.65,132.58,132.58,1800.0,122.9919,123.0475,122.9826,122.9826,1800.0
2017-08-16 11:55:00,132.62,132.66,132.61,132.64,3264.0,123.0197,123.0568,123.0104,123.0383,3264.0
2017-08-16 12:00:00,132.65,132.76,132.65,132.76,2600.0,123.0475,123.1496,123.0475,123.1496,2600.0
2017-08-16 12:05:00,132.77,132.78,132.73,132.76,2700.0,123.1588,123.1681,123.1217,123.1496,2700.0
2017-08-16 12:10:00,132.78,132.8,132.76,132.77,500.0,123.1681,123.1867,123.1496,123.1588,500.0
2017-08-16 12:15:00,132.78,132.78,132.63,132.63,18537.0,123.1681,123.1681,123.029,123.029,18537.0
2017-08-16 12:20:00,132.63,132.64,132.51,132.54,8897.0,123.029,123.0383,122.9177,122.9455,8897.0
2017-08-16 12:25:00,132.55,132.55,132.39,132.39,7779.0,122.9548,122.9548,122.8064,122.8064,7779.0
2017-08-16 12:30:00,132.42,132.45,132.3,132.32,8154.0,122.8342,122.862,122.7229,122.7414,8154.0
2017-08-16 12:35:00,132.35,132.35,132.27,132.29,11597.0,122.7692,122.7692,122.695,122.7136,11597.0
2017-08-16 12:40:00,132.29,132.38,132.29,132.36,6223.0,122.7136,122.7971,122.7136,122.7785,6223.0
2017-08-16 12:45:00,132.36,132.38,132.32,132.35,3757.0,122.7785,122.7971,122.7414,122.7692,3757.0
2017-08-16 12:50:00,132.33,132.33,132.2,132.24,3966.0,122.7507,122.7507,122.6301,122.6672,3966.0
2017-08-16 12:55:00,132.22,132.23,132.17,132.2,1834.0,122.6487,122.6579,122.6023,122.6301,1834.0
2017-08-16 13:00:00,132.18,132.21,132.12,132.19,4000.0,122.6116,122.6394,122.5559,122.6208,4000.0
2017-08-16 13:05:00,132.18,132.25,132.18,132.25,2400.0,122.6116,122.6765,122.6116,122.6765,2400.0
2017-08-16 13:10:00,132.27,132.28,132.13,132.18,3919.0,122.695,122.7043,122.5652,122.6116,3919.0
2017-08-16 13:15:00,132.14,132.27,132.14,132.25,2250.0,122.5745,122.695,122.5745,122.6765,2250.0
2017-08-16 13:20:00,132.27,132.36,132.26,132.35,2675.0,122.695,122.7785,122.6858,122.7692,2675.0
2017-08-16 13:25:00,132.32,132.32,132.22,132.26,8948.0,122.7414,122.7414,122.6487,122.6858,8948.0
2017-08-16 13:30:00,132.26,132.26,132.13,132.13,1757.0,122.6858,122.6858,122.5652,122.5652,1757.0
2017-08-16 13:35:00,132.13,132.3,132.13,132.3,2614.0,122.5652,122.7229,122.5652,122.7229,2614.0
2017-08-16 13:40:00,132.29,132.3,132.26,132.28,1700.0,122.7136,122.7229,122.6858,122.7043,1700.0
2017-08-16 13:45:00,132.28,132.3,132.21,132.23,4690.0,122.7043,122.7229,122.6394,122.6579,4690.0
2017-08-16 13:50:00,132.22,132.22,132.13,132.19,2550.0,122.6487,122.6487,122.5652,122.6208,2550.0
2017-08-16 13:55:00,132.21,132.31,132.21,132.29,2222.0,122.6394,122.7321,122.6394,122.7136,2222.0
2017-08-16 14:00:00,132.27,132.41,132.25,132.41,4387.0,122.695,122.8249,122.6765,122.8249,4387.0
2017-08-16 14:05:00,132.41,132.41,132.34,132.37,4934.0,122.8249,122.8249,122.76,122.7878,4934.0
2017-08-16 14:10:00,132.38,132.38,132.19,132.3,4516.0,122.7971,122.7971,122.6208,122.7229,4516.0
2017-08-16 14:15:00,132.26,132.26,132.19,132.19,9151.0,122.6858,122.6858,122.6208,122.6208,9151.0
2017-08-16 14:20:00,132.19,132.2,131.96,132.01,8190.0,122.6208,122.6301,122.4075,122.4539,8190.0
2017-08-16 14:25:00,132.0,132.04,131.96,132.04,1323.0,122.4446,122.4817,122.4075,122.4817,1323.0
2017-08-16 14:30:00,132.01,132.01,131.92,131.96,4947.0,122.4539,122.4539,122.3704,122.4075,4947.0
2017-08-16 14:35:00,131.97,132.07,131.96,132.03,2958.0,122.4168,122.5095,122.4075,122.4724,2958.0
2017-08-16 14:40:00,132.02,132.12,132.01,132.11,4700.0,122.4631,122.5559,122.4539,122.5466,4700.0
2017-08-16 14:45:00,132.11,132.11,131.97,132.03,5294.0,122.5466,122.5466,122.4168,122.4724,5294.0
2017-08-16 14:50:00,132.02,132.11,132.0,132.06,2694.0,122.4631,122.5466,122.4446,122.5002,2694.0
2017-08-16 14:55:00,132.07,132.18,132.07,132.14,3286.0,122.5095,122.6116,122.5095,122.5745,3286.0
2017-08-16 15:00:00,132.13,132.18,132.13,132.17,2600.0,122.5652,122.6116,122.5652,122.6023,2600.0
2017-08-16 15:05:00,132.16,132.16,132.12,132.14,2688.0,122.593,122.593,122.5559,122.5745,2688.0
2017-08-16 15:10:00,132.12,132.16,132.12,132.16,3183.0,122.5559,122.593,122.5559,122.593,3183.0
2017-08-16 15:15:00,132.15,132.2,132.09,132.11,5270.0,122.5837,122.6301,122.5281,122.5466,5270.0
2017-08-16 15:20:00,132.1,132.2,132.1,132.17,5099.0,122.5373,122.6301,122.5373,122.6023,5099.0
2017-08-16 15:25:00,132.16,132.22,132.16,132.21,2214.0,122.593,122.6487,122.593,122.6394,2214.0
2017-08-16 15:30:00,132.2,132.28,132.2,132.25,9311.0,122.6301,122.7043,122.6301,122.6765,9311.0
2017-08-16 15:35:00,132.25,132.25,132.09,132.11,8860.0,122.6765,122.6765,122.5281,122.5466,8860.0
2017-08-16 15:40:00,132.1,132.12,132.02,132.03,7350.0,122.5373,122.5559,122.4631,122.4724,7350.0
2017-08-16 15:45:00,132.02,132.11,131.96,132.02,18396.0,122.4631,122.5466,122.4075,122.4631,18396.0
2017-08-16 15:50:00,132.01,132.03,131.91,131.98,19601.0,122.4539,122.4724,122.3611,122.426,19601.0
2017-08-16 15:55:00,132.0,132.09,131.92,132.08,57311.0,122.4446,122.5281,122.3704,122.5188,57311.0
2017-08-17 09:30:00,131.22,132.63,131.22,132.52,16997.0,121.721,123.029,121.721,122.9269,16997.0
2017-08-17 09:35:00,132.49,132.49,131.97,132.02,8905.0,122.8991,122.8991,122.4168,122.4631,8905.0
2017-08-17 09:40:00,132.0,132.43,131.99,132.38,11443.0,122.4446,122.8435,122.4353,122.7971,11443.0
2017-08-17 09:45:00,132.36,132.52,132.28,132.52,5617.0,122.7785,122.9269,122.7043,122.9269,5617.0
2017-08-17 09:50:00,132.55,132.62,132.21,132.46,7750.0,122.9548,123.0197,122.6394,122.8713,7750.0
2017-08-17 09:55:00,132.46,132.5,132.35,132.4,2900.0,122.8713,122.9084,122.7692,122.8156,2900.0
2017-08-17 10:00:00,132.28,132.48,132.24,132.25,12171.0,122.7043,122.8898,122.6672,122.6765,12171.0
2017-08-17 10:05:00,132.25,132.5,132.25,132.46,6141.0,122.6765,122.9084,122.6765,122.8713,6141.0
2017-08-17 10:10:00,132.45,132.45,132.2,132.28,8389.0,122.862,122.862,122.6301,122.7043,8389.0
2017-08-17 10:15:00,132.25,132.33,132.2,132.32,8381.0,122.6765,122.7507,122.6301,122.7414,8381.0
2017-08-17 10:20:00,132.17,132.41,132.16,132.3,4079.0,122.6023,122.8249,122.593,122.7229,4079.0
2017-08-17 10:25:00,132.3,132.59,132.3,132.48,9439.0,122.7229,122.9919,122.7229,122.8898,9439.0
2017-08-17 10:30:00,132.48,132.64,132.47,132.59,5185.0,122.8898,123.0383,122.8806,122.9919,5185.0
2017-08-17 10:35:00,132.54,132.64,132.5,132.56,7926.0,122.9455,123.0383,122.9084,122.964,7926.0
2017-08-17 10:40:00,132.55,132.55,132.3,132.33,8266.0,122.9548,122.9548,122.7229,122.7507,8266.0
2017-08-17 10:45:00,132.32,132.49,132.24,132.28,12491.0,122.7414,122.8991,122.6672,122.7043,12491.0
2017-08-17 10:50:00,132.24,132.24,132.07,132.13,9804.0,122.6672,122.6672,122.5095,122.5652,9804.0
2017-08-17 10:55:00,132.19,132.27,132.13,132.23,7402.0,122.6208,122.695,122.5652,122.6579,7402.0
2017-08-17 11:00:00,132.24,132.43,132.24,132.43,1500.0,122.6672,122.8435,122.6672,122.8435,1500.0
2017-08-17 11:05:00,132.56,132.61,132.55,132.61,966.0,122.964,123.0104,122.9548,123.0104,966.0
2017-08-17 11:10:00,132.59,132.78,132.58,132.63,5418.0,122.9919,123.1681,122.9826,123.029,5418.0
2017-08-17 11:15:00,132.68,132.69,132.53,132.55,2100.0,123.0754,123.0846,122.9362,122.9548,2100.0
2017-08-17 11:20:00,132.61,132.61,132.43,132.44,2395.0,123.0104,123.0104,122.8435,122.8527,2395.0
2017-08-17 11:25:00,132.42,132.44,132.22,132.22,5184.0,122.8342,122.8527,122.6487,122.6487,5184.0
2017-08-17 11:30:00,132.19,132.39,132.19,132.27,8146.0,122.6208,122.8064,122.6208,122.695,8146.0
2017-08-17 11:35:00,132.28,132.37,132.21,132.24,4650.0,122.7043,122.7878,122.6394,122.6672,4650.0
2017-08-17 11:40:00,132.27,132.32,132.26,132.27,3096.0,122.695,122.7414,122.6858,122.695,3096.0
2017-08-17 11:45:00,132.27,132.39,132.1,132.21,8307.0,122.695,122.8064,122.5373,122.6394,8307.0
2017-08-17 11:50:00,132.19,132.35,132.15,132.35,5749.0,122.6208,122.7692,122.5837,122.7692,5749.0
2017-08-17 11:55:00,132.35,132.42,132.33,132.42,4087.0,122.7692,122.8342,122.7507,122.8342,4087.0
2017-08-17 12:00:00,132.42,132.42,132.27,132.3,3200.0,122.8342,122.8342,122.695,122.7229,3200.0
2017-08-17 12:05:00,132.3,132.33,132.18,132.25,5831.0,122.7229,122.7507,122.6116,122.6765,5831.0
2017-08-17 12:10:00,132.21,132.27,132.16,132.25,5696.0,122.6394,122.695,122.593,122.6765,5696.0
2017-08-17 12:15:00,132.23,132.26,132.1,132.13,9424.0,122.6579,122.6858,122.5373,122.5652,9424.0
2017-08-17 12:20:00,132.15,132.31,132.13,132.31,2500.0,122.5837,122.7321,122.5652,122.7321,2500.0
2017-08-17 12:25:00,132.26,132.38,132.2,132.36,7712.0,122.6858,122.7971,122.6301,122.7785,7712.0
2017-08-17 12:30:00,132.35,132.4,132.14,132.18,6070.0,122.7692,122.8156,122.5745,122.6116,6070.0
2017-08-17 12:35:00,132.18,132.23,132.1,132.19,1923.0,122.6116,122.6579,122.5373,122.6208,1923.0
2017-08-17 12:40:00,132.25,132.25,132.17,132.18,5252.0,122.6765,122.6765,122.6023,122.6116,5252.0
2017-08-17 12:45:00,132.17,132.22,132.14,132.16,3445.0,122.6023,122.6487,122.5745,122.593,3445.0
2017-08-17 12:50:00,132.14,132.16,131.94,131.94,3200.0,122.5745,122.593,122.3889,122.3889,3200.0
2017-08-17 12:55:00,131.92,131.94,131.59,131.76,6272.0,122.3704,122.3889,122.0643,122.222,6272.0
2017-08-17 13:00:00,131.7,131.74,131.56,131.6,3249.0,122.1663,122.2034,122.0364,122.0735,3249.0
2017-08-17 13:05:00,131.62,131.67,131.6,131.67,1200.0,122.0921,122.1385,122.0735,122.1385,1200.0
2017-08-17 13:10:00,131.63,131.63,131.49,131.49,2012.0,122.1014,122.1014,121.9715,121.9715,2012.0
2017-08-17 13:15:00,131.39,131.63,131.38,131.49,7977.0,121.8787,122.1014,121.8695,121.9715,7977.0
2017-08-17 13:20:00,131.44,131.44,131.16,131.19,5957.0,121.9251,121.9251,121.6654,121.6932,5957.0
2017-08-17 13:25:00,131.23,131.42,131.22,131.33,4728.0,121.7303,121.9066,121.721,121.8231,4728.0
2017-08-17 13:30:00,131.38,131.4,131.29,131.33,3150.0,121.8695,121.888,121.786,121.8231,3150.0
2017-08-17 13:35:00,131.27,131.35,131.25,131.25,2600.0,121.7674,121.8416,121.7489,121.7489,2600.0
2017-08-17 13:40:00,131.24,131.31,131.16,131.23,3690.0,121.7396,121.8045,121.6654,121.7303,3690.0
2017-08-17 13:45:00,131.22,131.22,131.09,131.12,2270.0,121.721,121.721,121.6005,121.6283,2270.0
2017-08-17 13:50:00,131.12,131.25,131.12,131.25,3523.0,121.6283,121.7489,121.6283,121.7489,3523.0
2017-08-17 13:55:00,131.26,131.31,131.17,131.23,2052.0,121.7582,121.8045,121.6747,121.7303,2052.0
2017-08-17 14:00:00,131.28,131.4,131.18,131.18,4119.0,121.7767,121.888,121.6839,121.6839,4119.0
2017-08-17 14:05:00,131.25,131.3,131.24,131.27,2000.0,121.7489,121.7953,121.7396,121.7674,2000.0
2017-08-17 14:10:00,131.23,131.32,131.18,131.22,8602.0,121.7303,121.8138,121.6839,121.721,8602.0
2017-08-17 14:15:00,131.25,131.3,131.05,131.12,14953.0,121.7489,121.7953,121.5634,121.6283,14953.0
2017-08-17 14:20:00,131.08,131.1,130.93,131.07,2681.0,121.5912,121.6097,121.452,121.5819,2681.0
2017-08-17 14:25:00,131.02,131.29,131.02,131.16,7092.0,121.5355,121.786,121.5355,121.6654,7092.0
2017-08-17 14:30:00,131.15,131.25,131.09,131.12,5466.0,121.6561,121.7489,121.6005,121.6283,5466.0
2017-08-17 14:35:00,131.14,131.19,131.09,131.17,8605.0,121.6468,121.6932,121.6005,121.6747,8605.0
2017-08-17 14:40:00,131.14,131.21,131.04,131.14,12211.0,121.6468,121.7118,121.5541,121.6468,12211.0
2017-08-17 14:45:00,131.21,131.33,131.15,131.21,10510.0,121.7118,121.8231,121.6561,121.7118,10510.0
2017-08-17 14:50:00,131.24,131.26,131.11,131.24,5175.0,121.7396,121.7582,121.619,121.7396,5175.0
2017-08-17 14:55:00,131.23,131.32,131.22,131.31,6257.0,121.7303,121.8138,121.721,121.8045,6257.0
2017-08-17 15:00:00,131.34,131.34,130.99,131.05,9463.0,121.8324,121.8324,121.5077,121.5634,9463.0
2017-08-17 15:05:00,131.04,131.16,130.99,131.11,8856.0,121.5541,121.6654,121.5077,121.619,8856.0
2017-08-17 15:10:00,131.06,131.09,131.01,131.02,8659.0,121.5726,121.6005,121.5263,121.5355,8659.0
2017-08-17 15:15:00,131.02,131.1,130.86,130.93,13459.0,121.5355,121.6097,121.3871,121.452,13459.0
2017-08-17 15:20:00,130.91,131.0,130.88,130.88,9277.0,121.4335,121.517,121.4057,121.4057,9277.0
2017-08-17 15:25:00,130.9,130.98,130.84,130.87,12047.0,121.4242,121.4984,121.3686,121.3964,12047.0
2017-08-17 15:30:00,130.86,130.91,130.8,130.83,13230.0,121.3871,121.4335,121.3315,121.3593,13230.0
2017-08-17 15:35:00,130.83,130.84,130.59,130.61,19787.0,121.3593,121.3686,121.1367,121.1552,19787.0
2017-08-17 15:40:00,130.61,130.61,130.31,130.34,20271.0,121.1552,121.1552,120.8769,120.9048,20271.0
2017-08-17 15:45:00,130.32,130.4,130.26,130.37,29223.0,120.8862,120.9604,120.8305,120.9326,29223.0
2017-08-17 15:50:00,130.36,130.43,130.22,130.41,34952.0,120.9233,120.9882,120.7934,120.9697,34952.0
2017-08-17 15:55:00,130.39,130.43,130.18,130.22,59007.0,120.9511,120.9882,120.7563,120.7934,59007.0
2017-08-18 09:30:00,130.09,130.09,129.44,129.66,54798.0,121.0243,121.0243,120.4196,120.6242,54798.0
2017-08-18 09:35:00,129.63,129.7,129.38,129.38,6467.0,120.5963,120.6614,120.3637,120.3637,6467.0
2017-08-18 09:40:00,129.47,129.51,129.03,129.19,21523.0,120.4475,120.4847,120.0381,120.187,21523.0
2017-08-18 09:45:00,129.12,129.51,129.06,129.42,16740.0,120.1219,120.4847,120.066,120.401,16740.0
2017-08-18 09:50:00,129.42,129.75,129.42,129.46,4200.0,120.401,120.708,120.401,120.4382,4200.0
2017-08-18 09:55:00,129.46,129.68,129.46,129.58,3902.0,120.4382,120.6428,120.4382,120.5498,3902.0
2017-08-18 10:00:00,129.63,129.94,129.56,129.89,2029.0,120.5963,120.8847,120.5312,120.8382,2029.0
2017-08-18 10:05:00,129.88,129.88,129.56,129.81,6669.0,120.8289,120.8289,120.5312,120.7638,6669.0
2017-08-18 10:10:00,129.82,130.04,129.67,130.04,5802.0,120.7731,120.9777,120.6335,120.9777,5802.0
2017-08-18 10:15:00,129.98,130.08,129.7,129.72,4729.0,120.9219,121.015,120.6614,120.68,4729.0
2017-08-18 10:20:00,129.74,129.96,129.73,129.76,6009.0,120.6987,120.9033,120.6893,120.7173,6009.0
2017-08-18 10:25:00,129.7,129.79,129.61,129.7,8500.0,120.6614,120.7452,120.5777,120.6614,8500.0
2017-08-18 10:30:00,129.7,129.7,129.41,129.54,4703.0,120.6614,120.6614,120.3916,120.5126,4703.0
2017-08-18 10:35:00,129.55,129.69,129.48,129.58,4002.0,120.5219,120.6521,120.4568,120.5498,4002.0
2017-08-18 10:40:00,129.68,129.81,129.67,129.73,3508.0,120.6428,120.7638,120.6335,120.6893,3508.0
2017-08-18 10:45:00,129.67,129.68,129.6,129.63,1253.0,120.6335,120.6428,120.5684,120.5963,1253.0
2017-08-18 10:50:00,129.64,129.77,129.62,129.67,4557.0,120.6056,120.7266,120.587,120.6335,4557.0
2017-08-18 10:55:00,129.65,129.73,129.63,129.71,4200.0,120.6149,120.6893,120.5963,120.6707,4200.0
2017-08-18 11:00:00,129.7,129.81,129.58,129.65,5342.0,120.6614,120.7638,120.5498,120.6149,5342.0
2017-08-18 11:05:00,129.57,129.6,129.5,129.5,5101.0,120.5405,120.5684,120.4754,120.4754,5101.0
2017-08-18 11:10:00,129.48,129.63,129.48,129.63,3703.0,120.4568,120.5963,120.4568,120.5963,3703.0
2017-08-18 11:15:00,129.62,129.88,129.62,129.88,3263.0,120.587,120.8289,120.587,120.8289,3263.0
2017-08-18 11:20:00,129.89,130.03,129.83,129.95,6149.0,120.8382,120.9684,120.7824,120.894,6149.0
2017-08-18 11:25:00,129.98,130.17,129.98,130.09,4091.0,120.9219,121.0987,120.9219,121.0243,4091.0
2017-08-18 11:30:00,130.15,130.27,130.07,130.1,5202.0,121.0801,121.1917,121.0057,121.0336,5202.0
2017-08-18 11:35:00,130.05,130.06,129.86,129.92,3311.0,120.987,120.9964,120.8103,120.8661,3311.0
2017-08-18 11:40:00,129.94,129.96,129.93,129.94,700.0,120.8847,120.9033,120.8754,120.8847,700.0
2017-08-18 11:45:00,129.85,130.08,129.85,130.08,4163.0,120.801,121.015,120.801,121.015,4163.0
2017-08-18 11:50:00,130.08,130.33,130.04,130.27,6416.0,121.015,121.2475,120.9777,121.1917,6416.0
2017-08-18 11:55:00,130.22,130.25,130.22,130.25,1000.0,121.1452,121.1731,121.1452,121.1731,1000.0
2017-08-18 12:00:00,130.21,130.24,130.04,130.04,4629.0,121.1359,121.1638,120.9777,120.9777,4629.0
2017-08-18 12:05:00,130.02,130.05,129.93,130.01,1800.0,120.9591,120.987,120.8754,120.9498,1800.0
2017-08-18 12:10:00,130.03,130.05,129.89,129.89,2553.0,120.9684,120.987,120.8382,120.8382,2553.0
2017-08-18 12:15:00,129.95,130.0,129.88,129.95,3600.0,120.894,120.9405,120.8289,120.894,3600.0
2017-08-18 12:20:00,129.91,129.91,129.81,129.89,2550.0,120.8568,120.8568,120.7638,120.8382,2550.0
2017-08-18 12:25:00,129.95,130.19,129.95,130.19,2200.0,120.894,121.1173,120.894,121.1173,2200.0
2017-08-18 12:30:00,130.22,130.25,130.21,130.25,1549.0,121.1452,121.1731,121.1359,121.1731,1549.0
2017-08-18 12:35:00,130.26,130.34,130.17,130.26,4364.0,121.1824,121.2568,121.0987,121.1824,4364.0
2017-08-18 12:40:00,130.34,130.61,130.34,130.4,4655.0,121.2568,121.508,121.2568,121.3127,4655.0
2017-08-18 12:45:00,130.46,130.5,130.36,130.41,5737.0,121.3685,121.4057,121.2754,121.322,5737.0
2017-08-18 12:50:00,130.47,130.5,130.32,130.47,3859.0,121.3778,121.4057,121.2382,121.3778,3859.0
2017-08-18 12:55:00,130.54,130.59,130.49,130.49,2044.0,121.4429,121.4894,121.3964,121.3964,2044.0
2017-08-18 13:00:00,130.52,130.53,130.32,130.32,1800.0,121.4243,121.4336,121.2382,121.2382,1800.0
2017-08-18 13:05:00,130.39,130.5,130.34,130.42,2153.0,121.3034,121.4057,121.2568,121.3313,2153.0
2017-08-18 13:10:00,130.36,130.51,130.36,130.45,1400.0,121.2754,121.415,121.2754,121.3592,1400.0
2017-08-18 13:15:00,130.39,130.5,130.36,130.36,1100.0,121.3034,121.4057,121.2754,121.2754,1100.0
2017-08-18 13:20:00,130.32,130.36,130.32,130.35,1100.0,121.2382,121.2754,121.2382,121.2661,1100.0
2017-08-18 13:25:00,130.37,130.41,130.33,130.41,8066.0,121.2847,121.322,121.2475,121.322,8066.0
2017-08-18 13:30:00,130.38,130.46,130.38,130.46,2003.0,121.2941,121.3685,121.2941,121.3685,2003.0
2017-08-18 13:35:00,130.46,130.46,130.29,130.29,2900.0,121.3685,121.3685,121.2103,121.2103,2900.0
2017-08-18 13:40:00,130.28,130.28,130.22,130.28,1095.0,121.201,121.201,121.1452,121.201,1095.0
2017-08-18 13:45:00,130.31,130.4,130.29,130.37,2064.0,121.2289,121.3127,121.2103,121.2847,2064.0
2017-08-18 13:50:00,130.41,130.45,130.34,130.43,3722.0,121.322,121.3592,121.2568,121.3406,3722.0
2017-08-18 13:55:00,130.43,130.49,130.33,130.35,2695.0,121.3406,121.3964,121.2475,121.2661,2695.0
2017-08-18 14:00:00,130.33,130.44,130.33,130.41,1100.0,121.2475,121.3499,121.2475,121.322,1100.0
2017-08-18 14:05:00,130.37,130.47,130.37,130.39,6208.0,121.2847,121.3778,121.2847,121.3034,6208.0
2017-08-18 14:10:00,130.47,130.61,130.45,130.56,6377.0,121.3778,121.508,121.3592,121.4615,6377.0
2017-08-18 14:15:00,130.57,130.6,130.52,130.55,3315.0,121.4708,121.4987,121.4243,121.4522,3315.0
2017-08-18 14:20:00,130.5,130.58,130.47,130.58,1577.0,121.4057,121.4801,121.3778,121.4801,1577.0
2017-08-18 14:25:00,130.57,130.62,130.54,130.58,7418.0,121.4708,121.5173,121.4429,121.4801,7418.0
2017-08-18 14:30:00,130.58,130.7,130.58,130.58,4249.0,121.4801,121.5918,121.4801,121.4801,4249.0
2017-08-18 14:35:00,130.6,130.71,130.6,130.66,2532.0,121.4987,121.6011,121.4987,121.5545,2532.0
2017-08-18 14:40:00,130.7,130.78,130.66,130.78,2716.0,121.5918,121.6662,121.5545,121.6662,2716.0
2017-08-18 14:45:00,130.8,130.8,130.75,130.78,2420.0,121.6848,121.6848,121.6383,121.6662,2420.0
2017-08-18 14:50:00,130.8,130.8,130.67,130.69,2804.0,121.6848,121.6848,121.5638,121.5824,2804.0
2017-08-18 14:55:00,130.71,130.71,130.66,130.66,1702.0,121.6011,121.6011,121.5545,121.5545,1702.0
2017-08-18 15:00:00,130.63,130.8,130.62,130.78,4087.0,121.5266,121.6848,121.5173,121.6662,4087.0
2017-08-18 15:05:00,130.8,130.86,130.79,130.8,3847.0,121.6848,121.7406,121.6755,121.6848,3847.0
2017-08-18 15:10:00,130.83,130.83,130.75,130.77,3036.0,121.7127,121.7127,121.6383,121.6569,3036.0
2017-08-18 15:15:00,130.77,130.8,130.68,130.71,6097.0,121.6569,121.6848,121.5731,121.6011,6097.0
2017-08-18 15:20:00,130.69,130.7,130.52,130.6,6964.0,121.5824,121.5918,121.4243,121.4987,6964.0
2017-08-18 15:25:00,130.61,130.68,130.59,130.6,3240.0,121.508,121.5731,121.4894,121.4987,3240.0
2017-08-18 15:30:00,130.6,130.62,130.56,130.61,7400.0,121.4987,121.5173,121.4615,121.508,7400.0
2017-08-18 15:35:00,130.61,130.73,130.6,130.69,10659.0,121.508,121.6197,121.4987,121.5824,10659.0
2017-08-18 15:40:00,130.69,130.69,130.61,130.63,7685.0,121.5824,121.5824,121.508,121.5266,7685.0
2017-08-18 15:45:00,130.62,130.68,130.54,130.59,13854.0,121.5173,121.5731,121.4429,121.4894,13854.0
2017-08-18 15:50:00,130.57,130.66,130.41,130.61,31988.0,121.4708,121.5545,121.322,121.508,31988.0
2017-08-18 15:55:00,130.65,130.7,130.41,130.42,75769.0,121.5452,121.5918,121.322,121.3313,75769.0
2017-08-21 09:30:00,130.47,130.47,130.06,130.06,2576.0,121.3778,121.3778,120.9964,120.9964,2576.0
2017-08-21 09:35:00,130.29,130.69,130.28,130.64,5792.0,121.2103,121.5824,121.201,121.5359,5792.0
2017-08-21 09:40:00,130.76,130.76,130.5,130.5,7111.0,121.6476,121.6476,121.4057,121.4057,7111.0
2017-08-21 09:45:00,130.63,130.79,130.54,130.79,3113.0,121.5266,121.6755,121.4429,121.6755,3113.0
2017-08-21 09:50:00,130.76,130.76,130.59,130.6,3600.0,121.6476,121.6476,121.4894,121.4987,3600.0
2017-08-21 09:55:00,130.57,130.62,130.46,130.49,4250.0,121.4708,121.5173,121.3685,121.3964,4250.0
2017-08-21 10:00:00,130.44,130.44,130.01,130.11,2325.0,121.3499,121.3499,120.9498,121.0429,2325.0
2017-08-21 10:05:00,130.17,130.59,130.15,130.59,3047.0,121.0987,121.4894,121.0801,121.4894,3047.0
2017-08-21 10:10:00,130.61,130.61,130.29,130.38,5221.0,121.508,121.508,121.2103,121.2941,5221.0
2017-08-21 10:15:00,130.46,130.53,130.33,130.53,9798.0,121.3685,121.4336,121.2475,121.4336,9798.0
2017-08-21 10:20:00,130.49,130.53,130.33,130.53,4837.0,121.3964,121.4336,121.2475,121.4336,4837.0
2017-08-21 10:25:00,130.46,130.71,130.46,130.55,5518.0,121.3685,121.6011,121.3685,121.4522,5518.0
2017-08-21 10:30:00,130.58,130.66,130.58,130.6,3200.0,121.4801,121.5545,121.4801,121.4987,3200.0
2017-08-21 10:35:00,130.69,130.82,130.59,130.82,4301.0,121.5824,121.7034,121.4894,121.7034,4301.0
2017-08-21 10:40:00,130.83,131.02,130.83,130.99,2131.0,121.7127,121.8895,121.7127,121.8615,2131.0
2017-08-21 10:45:00,131.01,131.01,130.7,130.7,5200.0,121.8801,121.8801,121.5918,121.5918,5200.0
2017-08-21 10:50:00,130.74,131.0,130.7,130.84,6806.0,121.629,121.8708,121.5918,121.722,6806.0
2017-08-21 10:55:00,130.86,130.9,130.78,130.86,6795.0,121.7406,121.7778,121.6662,121.7406,6795.0
2017-08-21 11:00:00,130.88,130.88,130.73,130.79,3635.0,121.7592,121.7592,121.6197,121.6755,3635.0
2017-08-21 11:05:00,130.8,130.94,130.8,130.94,1300.0,121.6848,121.815,121.6848,121.815,1300.0
2017-08-21 11:10:00,130.95,131.13,130.86,131.04,5111.0,121.8243,121.9918,121.7406,121.9081,5111.0
2017-08-21 11:15:00,131.03,131.22,130.98,131.09,4000.0,121.8988,122.0755,121.8522,121.9546,4000.0
2017-08-21 11:20:00,131.16,131.18,131.11,131.16,1580.0,122.0197,122.0383,121.9732,122.0197,1580.0
2017-08-21 11:25:00,131.19,131.21,131.08,131.16,3421.0,122.0476,122.0662,121.9453,122.0197,3421.0
2017-08-21 11:30:00,131.13,131.13,131.0,131.05,2100.0,121.9918,121.9918,121.8708,121.9174,2100.0
2017-08-21 11:35:00,130.91,130.98,130.73,130.82,4325.0,121.7871,121.8522,121.6197,121.7034,4325.0
2017-08-21 11:40:00,130.83,130.95,130.83,130.95,1300.0,121.7127,121.8243,121.7127,121.8243,1300.0
2017-08-21 11:45:00,130.99,131.06,130.96,131.02,3130.0,121.8615,121.9267,121.8336,121.8895,3130.0
2017-08-21 11:50:00,131.04,131.04,130.97,131.0,1500.0,121.9081,121.9081,121.8429,121.8708,1500.0
2017-08-21 11:55:00,131.05,131.05,130.93,130.93,1700.0,121.9174,121.9174,121.8057,121.8057,1700.0
2017-08-21 12:00:00,130.99,131.06,130.96,131.06,2200.0,121.8615,121.9267,121.8336,121.9267,2200.0
2017-08-21 12:05:00,131.04,131.11,130.99,131.03,2927.0,121.9081,121.9732,121.8615,121.8988,2927.0
2017-08-21 12:10:00,131.03,131.03,130.95,130.97,1900.0,121.8988,121.8988,121.8243,121.8429,1900.0
2017-08-21 12:15:00,130.94,131.03,130.94,130.99,4100.0,121.815,121.8988,121.815,121.8615,4100.0
2017-08-21 12:20:00,130.98,131.15,130.97,131.15,3300.0,121.8522,122.0104,121.8429,122.0104,3300.0
2017-08-21 12:25:00,131.21,131.31,131.21,131.24,1800.0,122.0662,122.1592,122.0662,122.0941,1800.0
2017-08-21 12:30:00,131.23,131.29,131.2,131.27,3300.0,122.0848,122.1406,122.0569,122.122,3300.0
2017-08-21 12:35:00,131.25,131.25,131.1,131.15,2300.0,122.1034,122.1034,121.9639,122.0104,2300.0
2017-08-21 12:40:00,131.09,131.1,131.03,131.09,1826.0,121.9546,121.9639,121.8988,121.9546,1826.0
2017-08-21 12:45:00,131.09,131.1,131.01,131.01,1030.0,121.9546,121.9639,121.8801,121.8801,1030.0
2017-08-21 12:50:00,131.04,131.05,130.98,130.98,1300.0,121.9081,121.9174,121.8522,121.8522,1300.0
2017-08-21 12:55:00,131.02,131.02,130.96,130.96,894.0,121.8895,121.8895,121.8336,121.8336,894.0
2017-08-21 13:00:00,130.99,131.04,130.96,131.02,3692.0,121.8615,121.9081,121.8336,121.8895,3692.0
2017-08-21 13:05:00,131.01,131.05,130.98,130.98,1300.0,121.8801,121.9174,121.8522,121.8522,1300.0
2017-08-21 13:10:00,130.99,131.09,130.98,130.98,2800.0,121.8615,121.9546,121.8522,121.8522,2800.0
2017-08-21 13:15:00,130.93,130.94,130.89,130.93,1976.0,121.8057,121.815,121.7685,121.8057,1976.0
2017-08-21 13:20:00,130.92,130.95,130.92,130.94,1084.0,121.7964,121.8243,121.7964,121.815,1084.0
2017-08-21 13:25:00,130.92,130.92,130.79,130.79,1100.0,121.7964,121.7964,121.6755,121.6755,1100.0
2017-08-21 13:30:00,130.85,130.88,130.8,130.83,1620.0,121.7313,121.7592,121.6848,121.7127,1620.0
2017-08-21 13:35:00,130.8,130.8,130.68,130.68,1000.0,121.6848,121.6848,121.5731,121.5731,1000.0
2017-08-21 13:40:00,130.74,130.74,130.64,130.68,700.0,121.629,121.629,121.5359,121.5731,700.0
2017-08-21 13:45:00,130.7,130.7,130.62,130.62,1550.0,121.5918,121.5918,121.5173,121.5173,1550.0
2017-08-21 13:50:00,130.66,130.69,130.61,130.61,800.0,121.5545,121.5824,121.508,121.508,800.0
2017-08-21 13:55:00,130.63,130.67,130.56,130.56,1810.0,121.5266,121.5638,121.4615,121.4615,1810.0
2017-08-21 14:00:00,130.58,130.65,130.58,130.65,1942.0,121.4801,121.5452,121.4801,121.5452,1942.0
2017-08-21 14:05:00,130.56,130.64,130.56,130.64,300.0,121.4615,121.5359,121.4615,121.5359,300.0
2017-08-21 14:10:00,130.62,130.66,130.58,130.62,2866.0,121.5173,121.5545,121.4801,121.5173,2866.0
2017-08-21 14:15:00,130.61,130.61,130.53,130.53,1200.0,121.508,121.508,121.4336,121.4336,1200.0
2017-08-21 14:20:00,130.55,130.73,130.55,130.73,3211.0,121.4522,121.6197,121.4522,121.6197,3211.0
2017-08-21 14:25:00,130.75,130.75,130.7,130.7,592.0,121.6383,121.6383,121.5918,121.5918,592.0
2017-08-21 14:30:00,130.69,130.76,130.64,130.7,3419.0,121.5824,121.6476,121.5359,121.5918,3419.0
2017-08-21 14:35:00,130.69,130.69,130.64,130.64,600.0,121.5824,121.5824,121.5359,121.5359,600.0
2017-08-21 14:40:00,130.64,130.66,130.56,130.56,2361.0,121.5359,121.5545,121.4615,121.4615,2361.0
2017-08-21 14:45:00,130.65,130.74,130.63,130.68,1700.0,121.5452,121.629,121.5266,121.5731,1700.0
2017-08-21 14:50:00,130.72,130.78,130.71,130.72,1300.0,121.6104,121.6662,121.6011,121.6104,1300.0
2017-08-21 14:55:00,130.72,130.72,130.61,130.66,3254.0,121.6104,121.6104,121.508,121.5545,3254.0
2017-08-21 15:00:00,130.68,130.68,130.54,130.54,5087.0,121.5731,121.5731,121.4429,121.4429,5087.0
2017-08-21 15:05:00,130.55,130.6,130.53,130.55,3084.0,121.4522,121.4987,121.4336,121.4522,3084.0
2017-08-21 15:10:00,130.54,130.54,130.36,130.37,978.0,121.4429,121.4429,121.2754,121.2847,978.0
2017-08-21 15:15:00,130.41,130.49,130.41,130.49,4500.0,121.322,121.3964,121.322,121.3964,4500.0
2017-08-21 15:20:00,130.49,130.55,130.47,130.55,2928.0,121.3964,121.4522,121.3778,121.4522,2928.0
2017-08-21 15:25:00,130.57,130.65,130.53,130.65,2926.0,121.4708,121.5452,121.4336,121.5452,2926.0
2017-08-21 15:30:00,130.66,130.68,130.61,130.64,5983.0,121.5545,121.5731,121.508,121.5359,5983.0
2017-08-21 15:35:00,130.64,130.69,130.62,130.68,6880.0,121.5359,121.5824,121.5173,121.5731,6880.0
2017-08-21 15:40:00,130.69,130.74,130.65,130.68,6716.0,121.5824,121.629,121.5452,121.5731,6716.0
2017-08-21 15:45:00,130.68,130.83,130.66,130.83,10817.0,121.5731,121.7127,121.5545,121.7127,10817.0
2017-08-21 15:50:00,130.84,130.95,130.83,130.95,12427.0,121.722,121.8243,121.7127,121.8243,12427.0
2017-08-21 15:55:00,130.93,130.93,130.75,130.81,48911.0,121.8057,121.8057,121.6383,121.6941,48911.0
2017-08-22 09:30:00,131.12,131.3,131.12,131.3,3780.0,121.9825,122.1499,121.9825,122.1499,3780.0
2017-08-22 09:35:00,131.31,131.31,131.24,131.24,1200.0,122.1592,122.1592,122.0941,122.0941,1200.0
2017-08-22 09:40:00,131.35,131.36,131.2,131.2,700.0,122.1965,122.2058,122.0569,122.0569,700.0
2017-08-22 09:45:00,131.28,131.39,131.18,131.39,1800.0,122.1313,122.2337,122.0383,122.2337,1800.0
2017-08-22 09:50:00,131.32,131.33,131.19,131.27,1211.0,122.1685,122.1778,122.0476,122.122,1211.0
2017-08-22 09:55:00,131.27,131.27,131.22,131.23,2100.0,122.122,122.122,122.0755,122.0848,2100.0
2017-08-22 10:00:00,131.33,131.43,131.29,131.43,1565.0,122.1778,122.2709,122.1406,122.2709,1565.0
2017-08-22 10:05:00,131.43,131.54,131.31,131.45,7434.0,122.2709,122.3732,122.1592,122.2895,7434.0
2017-08-22 10:10:00,131.47,131.75,131.35,131.75,4620.0,122.3081,122.5686,122.1965,122.5686,4620.0
2017-08-22 10:15:00,131.73,131.74,131.59,131.67,12205.0,122.55,122.5593,122.4197,122.4942,12205.0
2017-08-22 10:20:00,131.72,132.0,131.72,131.99,4219.0,122.5407,122.8012,122.5407,122.7919,4219.0
2017-08-22 10:25:00,131.9,132.02,131.89,132.02,1271.0,122.7081,122.8198,122.6988,122.8198,1271.0
2017-08-22 10:30:00,131.97,131.97,131.64,131.7,2397.0,122.7732,122.7732,122.4662,122.5221,2397.0
2017-08-22 10:35:00,131.68,131.91,131.68,131.88,5532.0,122.5035,122.7174,122.5035,122.6895,5532.0
2017-08-22 10:40:00,131.91,131.92,131.74,131.83,3075.0,122.7174,122.7267,122.5593,122.643,3075.0
2017-08-22 10:45:00,131.83,131.88,131.79,131.85,1200.0,122.643,122.6895,122.6058,122.6616,1200.0
2017-08-22 10:50:00,131.79,131.88,131.75,131.88,2640.0,122.6058,122.6895,122.5686,122.6895,2640.0
2017-08-22 10:55:00,131.87,131.99,131.83,131.93,1570.0,122.6802,122.7919,122.643,122.736,1570.0
2017-08-22 11:00:00,131.95,131.95,131.75,131.75,2031.0,122.7546,122.7546,122.5686,122.5686,2031.0
2017-08-22 11:05:00,131.73,131.8,131.72,131.8,910.0,122.55,122.6151,122.5407,122.6151,910.0
2017-08-22 11:10:00,131.82,131.9,131.67,131.67,1852.0,122.6337,122.7081,122.4942,122.4942,1852.0
2017-08-22 11:15:00,131.67,131.82,131.67,131.78,2000.0,122.4942,122.6337,122.4942,122.5965,2000.0
2017-08-22 11:20:00,131.75,131.84,131.66,131.84,4434.0,122.5686,122.6523,122.4848,122.6523,4434.0
2017-08-22 11:25:00,131.84,131.85,131.71,131.71,1180.0,122.6523,122.6616,122.5314,122.5314,1180.0
2017-08-22 11:30:00,131.63,131.73,131.61,131.72,4100.0,122.4569,122.55,122.4383,122.5407,4100.0
2017-08-22 11:35:00,131.77,131.97,131.77,131.88,3598.0,122.5872,122.7732,122.5872,122.6895,3598.0
2017-08-22 11:40:00,131.91,131.91,131.82,131.83,690.0,122.7174,122.7174,122.6337,122.643,690.0
2017-08-22 11:45:00,131.85,131.85,131.78,131.79,1385.0,122.6616,122.6616,122.5965,122.6058,1385.0
2017-08-22 11:50:00,131.84,131.84,131.74,131.74,2500.0,122.6523,122.6523,122.5593,122.5593,2500.0
2017-08-22 11:55:00,131.74,131.79,131.71,131.76,2637.0,122.5593,122.6058,122.5314,122.5779,2637.0
2017-08-22 12:00:00,131.78,131.89,131.78,131.87,1751.0,122.5965,122.6988,122.5965,122.6802,1751.0
2017-08-22 12:05:00,131.92,132.01,131.92,132.0,1522.0,122.7267,122.8105,122.7267,122.8012,1522.0
2017-08-22 12:10:00,132.01,132.12,131.89,132.12,13515.0,122.8105,122.9128,122.6988,122.9128,13515.0
2017-08-22 12:15:00,132.06,132.07,131.94,131.94,1000.0,122.857,122.8663,122.7453,122.7453,1000.0
2017-08-22 12:20:00,131.93,131.96,131.83,131.93,1930.0,122.736,122.7639,122.643,122.736,1930.0
2017-08-22 12:25:00,131.91,131.92,131.87,131.9,1400.0,122.7174,122.7267,122.6802,122.7081,1400.0
2017-08-22 12:30:00,131.92,131.92,131.89,131.9,1000.0,122.7267,122.7267,122.6988,122.7081,1000.0
2017-08-22 12:35:00,131.85,132.05,131.67,132.01,26579.0,122.6616,122.8477,122.4942,122.8105,26579.0
2017-08-22 12:40:00,131.94,132.04,131.94,132.04,710.0,122.7453,122.8384,122.7453,122.8384,710.0
2017-08-22 12:45:00,131.95,132.0,131.86,131.98,1400.0,122.7546,122.8012,122.6709,122.7825,1400.0
2017-08-22 12:50:00,131.96,132.06,131.96,132.06,900.0,122.7639,122.857,122.7639,122.857,900.0
2017-08-22 12:55:00,132.05,132.17,132.05,132.17,900.0,122.8477,122.9593,122.8477,122.9593,900.0
2017-08-22 13:00:00,132.2,132.3,131.99,132.02,32126.0,122.9872,123.0802,122.7919,122.8198,32126.0
2017-08-22 13:05:00,132.1,132.37,132.1,132.25,14020.0,122.8942,123.1454,122.8942,123.0337,14020.0
2017-08-22 13:10:00,132.26,132.26,132.24,132.24,1200.0,123.043,123.043,123.0244,123.0244,1200.0
2017-08-22 13:15:00,132.24,132.24,132.24,132.24,0.0,123.0244,123.0244,123.0244,123.0244,0.0
2017-08-22 13:20:00,132.24,132.47,132.24,132.47,3858.0,123.0244,123.2384,123.0244,123.2384,3858.0
2017-08-22 13:25:00,132.45,132.56,132.41,132.56,1600.0,123.2198,123.3221,123.1826,123.3221,1600.0
2017-08-22 13:30:00,132.48,132.5,132.44,132.5,968.0,123.2477,123.2663,123.2105,123.2663,968.0
2017-08-22 13:35:00,132.52,132.52,132.52,132.52,300.0,123.2849,123.2849,123.2849,123.2849,300.0
2017-08-22 13:40:00,132.47,132.48,132.43,132.43,900.0,123.2384,123.2477,123.2012,123.2012,900.0
2017-08-22 13:45:00,132.38,132.38,132.31,132.34,849.0,123.1547,123.1547,123.0896,123.1175,849.0
2017-08-22 13:50:00,132.31,132.34,132.29,132.34,2570.0,123.0896,123.1175,123.0709,123.1175,2570.0
2017-08-22 13:55:00,132.3,132.33,132.25,132.25,1849.0,123.0802,123.1082,123.0337,123.0337,1849.0
2017-08-22 14:00:00,132.27,132.35,132.22,132.35,2398.0,123.0523,123.1268,123.0058,123.1268,2398.0
2017-08-22 14:05:00,132.32,132.32,132.24,132.24,300.0,123.0989,123.0989,123.0244,123.0244,300.0
2017-08-22 14:10:00,132.27,132.33,132.27,132.3,1642.0,123.0523,123.1082,123.0523,123.0802,1642.0
2017-08-22 14:15:00,132.28,132.42,132.28,132.38,2183.0,123.0616,123.1919,123.0616,123.1547,2183.0
2017-08-22 14:20:00,132.43,132.44,132.37,132.42,767.0,123.2012,123.2105,123.1454,123.1919,767.0
2017-08-22 14:25:00,132.43,132.48,132.35,132.44,4065.0,123.2012,123.2477,123.1268,123.2105,4065.0
2017-08-22 14:30:00,132.42,132.59,132.42,132.53,3550.0,123.1919,123.35,123.1919,123.2942,3550.0
2017-08-22 14:35:00,132.55,132.62,132.52,132.56,2465.0,123.3128,123.3779,123.2849,123.3221,2465.0
2017-08-22 14:40:00,132.59,132.63,132.53,132.56,2365.0,123.35,123.3873,123.2942,123.3221,2365.0
2017-08-22 14:45:00,132.56,132.62,132.55,132.57,2000.0,123.3221,123.3779,123.3128,123.3314,2000.0
2017-08-22 14:50:00,132.55,132.57,132.45,132.45,5697.0,123.3128,123.3314,123.2198,123.2198,5697.0
2017-08-22 14:55:00,132.47,132.5,132.4,132.41,4027.0,123.2384,123.2663,123.1733,123.1826,4027.0
2017-08-22 15:00:00,132.41,132.48,132.4,132.41,5665.0,123.1826,123.2477,123.1733,123.1826,5665.0
2017-08-22 15:05:00,132.39,132.39,132.25,132.28,3517.0,123.164,123.164,123.0337,123.0616,3517.0
2017-08-22 15:10:00,132.33,132.4,132.31,132.33,4300.0,123.1082,123.1733,123.0896,123.1082,4300.0
2017-08-22 15:15:00,132.33,132.4,132.27,132.39,4153.0,123.1082,123.1733,123.0523,123.164,4153.0
2017-08-22 15:20:00,132.39,132.49,132.39,132.44,2600.0,123.164,123.257,123.164,123.2105,2600.0
2017-08-22 15:25:00,132.43,132.5,132.39,132.5,5778.0,123.2012,123.2663,123.164,123.2663,5778.0
2017-08-22 15:30:00,132.51,132.61,132.5,132.53,8160.0,123.2756,123.3686,123.2663,123.2942,8160.0
2017-08-22 15:35:00,132.53,132.59,132.53,132.59,5365.0,123.2942,123.35,123.2942,123.35,5365.0
2017-08-22 15:40:00,132.57,132.72,132.57,132.71,10230.0,123.3314,123.471,123.3314,123.4617,10230.0
2017-08-22 15:45:00,132.72,132.85,132.68,132.77,16551.0,123.471,123.5919,123.4338,123.5175,16551.0
2017-08-22 15:50:00,132.77,132.78,132.69,132.72,19689.0,123.5175,123.5268,123.4431,123.471,19689.0
2017-08-22 15:55:00,132.74,132.78,132.46,132.57,63399.0,123.4896,123.5268,123.2291,123.3314,63399.0
2017-08-23 09:30:00,131.93,132.38,131.43,132.24,3515.0,122.736,123.1547,122.2709,123.0244,3515.0
2017-08-23 09:35:00,132.14,132.14,132.01,132.03,1600.0,122.9314,122.9314,122.8105,122.8291,1600.0
2017-08-23 09:40:00,131.97,131.97,131.79,131.79,900.0,122.7732,122.7732,122.6058,122.6058,900.0
2017-08-23 09:45:00,131.79,131.92,131.73,131.73,2710.0,122.6058,122.7267,122.55,122.55,2710.0
2017-08-23 09:50:00,131.91,131.91,131.75,131.79,2200.0,122.7174,122.7174,122.5686,122.6058,2200.0
2017-08-23 09:55:00,131.89,131.93,131.76,131.76,3432.0,122.6988,122.736,122.5779,122.5779,3432.0
2017-08-23 10:00:00,131.69,131.82,131.68,131.82,938.0,122.5128,122.6337,122.5035,122.6337,938.0
2017-08-23 10:05:00,131.92,131.92,131.46,131.46,1700.0,122.7267,122.7267,122.2988,122.2988,1700.0
2017-08-23 10:10:00,131.45,131.53,131.31,131.53,4653.0,122.2895,122.3639,122.1592,122.3639,4653.0
2017-08-23 10:15:00,131.63,131.82,131.59,131.81,1477.0,122.4569,122.6337,122.4197,122.6244,1477.0
2017-08-23 10:20:00,131.76,131.76,131.66,131.66,1456.0,122.5779,122.5779,122.4848,122.4848,1456.0
2017-08-23 10:25:00,131.61,131.78,131.53,131.78,5550.0,122.4383,122.5965,122.3639,122.5965,5550.0
2017-08-23 10:30:00,131.73,131.73,131.64,131.67,600.0,122.55,122.55,122.4662,122.4942,600.0
2017-08-23 10:35:00,131.68,131.77,131.68,131.69,400.0,122.5035,122.5872,122.5035,122.5128,400.0
2017-08-23 10:40:00,131.77,131.88,131.77,131.84,1632.0,122.5872,122.6895,122.5872,122.6523,1632.0
2017-08-23 10:45:00,131.86,131.87,131.72,131.84,1820.0,122.6709,122.6802,122.5407,122.6523,1820.0
2017-08-23 10:50:00,131.85,131.9,131.8,131.9,1800.0,122.6616,122.7081,122.6151,122.7081,1800.0
2017-08-23 10:55:00,131.89,131.91,131.77,131.77,900.0,122.6988,122.7174,122.5872,122.5872,900.0
2017-08-23 11:00:00,131.83,131.91,131.8,131.89,2339.0,122.643,122.7174,122.6151,122.6988,2339.0
2017-08-23 11:05:00,131.91,131.95,131.82,131.9,2449.0,122.7174,122.7546,122.6337,122.7081,2449.0
2017-08-23 11:10:00,131.88,131.98,131.83,131.83,6558.0,122.6895,122.7825,122.643,122.643,6558.0
2017-08-23 11:15:00,131.81,131.94,131.81,131.94,2360.0,122.6244,122.7453,122.6244,122.7453,2360.0
2017-08-23 11:20:00,131.96,132.04,131.95,131.96,2800.0,122.7639,122.8384,122.7546,122.7639,2800.0
2017-08-23 11:25:00,131.96,132.12,131.95,132.08,2800.0,122.7639,122.9128,122.7546,122.8756,2800.0
2017-08-23 11:30:00,132.11,132.11,132.03,132.07,1722.0,122.9035,122.9035,122.8291,122.8663,1722.0
2017-08-23 11:35:00,132.03,132.21,132.03,132.21,3667.0,122.8291,122.9965,122.8291,122.9965,3667.0
2017-08-23 11:40:00,132.27,132.31,132.1,132.1,1820.0,123.0523,123.0896,122.8942,122.8942,1820.0
2017-08-23 11:45:00,132.14,132.19,132.1,132.19,1309.0,122.9314,122.9779,122.8942,122.9779,1309.0
2017-08-23 11:50:00,132.2,132.2,132.14,132.17,1112.0,122.9872,122.9872,122.9314,122.9593,1112.0
2017-08-23 11:55:00,132.2,132.32,132.2,132.3,2900.0,122.9872,123.0989,122.9872,123.0802,2900.0
2017-08-23 12:00:00,132.31,132.32,132.25,132.28,2200.0,123.0896,123.0989,123.0337,123.0616,2200.0
2017-08-23 12:05:00,132.3,132.32,132.24,132.24,2532.0,123.0802,123.0989,123.0244,123.0244,2532.0
2017-08-23 12:10:00,132.23,132.23,132.11,132.11,900.0,123.0151,123.0151,122.9035,122.9035,900.0
2017-08-23 12:15:00,132.03,132.11,132.03,132.11,7206.0,122.8291,122.9035,122.8291,122.9035,7206.0
2017-08-23 12:20:00,132.09,132.13,132.08,132.09,4591.0,122.8849,122.9221,122.8756,122.8849,4591.0
2017-08-23 12:25:00,132.06,132.06,131.97,132.03,2202.0,122.857,122.857,122.7732,122.8291,2202.0
2017-08-23 12:30:00,132.02,132.03,132.02,132.03,300.0,122.8198,122.8291,122.8198,122.8291,300.0
2017-08-23 12:35:00,131.99,132.08,131.97,132.07,2343.0,122.7919,122.8756,122.7732,122.8663,2343.0
2017-08-23 12:40:00,132.03,132.05,132.02,132.02,300.0,122.8291,122.8477,122.8198,122.8198,300.0
2017-08-23 12:45:00,131.99,131.99,131.89,131.89,1100.0,122.7919,122.7919,122.6988,122.6988,1100.0
2017-08-23 12:50:00,131.86,131.91,131.86,131.91,647.0,122.6709,122.7174,122.6709,122.7174,647.0
2017-08-23 12:55:00,131.93,131.99,131.92,131.99,898.0,122.736,122.7919,122.7267,122.7919,898.0
2017-08-23 13:00:00,131.97,131.97,131.9,131.92,2000.0,122.7732,122.7732,122.7081,122.7267,2000.0
2017-08-23 13:05:00,131.93,131.96,131.9,131.94,1100.0,122.736,122.7639,122.7081,122.7453,1100.0
2017-08-23 13:10:00,131.93,131.93,131.91,131.91,200.0,122.736,122.736,122.7174,122.7174,200.0
2017-08-23 13:15:00,131.91,131.92,131.86,131.91,2240.0,122.7174,122.7267,122.6709,122.7174,2240.0
2017-08-23 13:20:00,131.9,131.9,131.88,131.88,400.0,122.7081,122.7081,122.6895,122.6895,400.0
2017-08-23 13:25:00,131.91,131.93,131.89,131.89,400.0,122.7174,122.736,122.6988,122.6988,400.0
2017-08-23 13:30:00,131.88,131.91,131.87,131.87,800.0,122.6895,122.7174,122.6802,122.6802,800.0
2017-08-23 13:35:00,131.87,131.87,131.84,131.86,1100.0,122.6802,122.6802,122.6523,122.6709,1100.0
2017-08-23 13:40:00,131.87,131.98,131.87,131.96,1749.0,122.6802,122.7825,122.6802,122.7639,1749.0
2017-08-23 13:45:00,131.94,132.02,131.94,131.99,1300.0,122.7453,122.8198,122.7453,122.7919,1300.0
2017-08-23 13:50:00,131.99,131.99,131.89,131.89,1335.0,122.7919,122.7919,122.6988,122.6988,1335.0
2017-08-23 13:55:00,131.89,131.92,131.84,131.88,2230.0,122.6988,122.7267,122.6523,122.6895,2230.0
2017-08-23 14:00:00,131.9,132.07,131.86,132.02,5556.0,122.7081,122.8663,122.6709,122.8198,5556.0
2017-08-23 14:05:00,131.96,131.96,131.92,131.93,800.0,122.7639,122.7639,122.7267,122.736,800.0
2017-08-23 14:10:00,132.03,132.13,131.97,132.07,3808.0,122.8291,122.9221,122.7732,122.8663,3808.0
2017-08-23 14:15:00,132.11,132.11,132.02,132.06,1504.0,122.9035,122.9035,122.8198,122.857,1504.0
2017-08-23 14:20:00,132.02,132.08,131.98,132.08,1508.0,122.8198,122.8756,122.7825,122.8756,1508.0
2017-08-23 14:25:00,132.05,132.05,132.0,132.04,1600.0,122.8477,122.8477,122.8012,122.8384,1600.0
2017-08-23 14:30:00,132.1,132.13,132.08,132.08,2202.0,122.8942,122.9221,122.8756,122.8756,2202.0
2017-08-23 14:35:00,132.09,132.09,132.01,132.05,1101.0,122.8849,122.8849,122.8105,122.8477,1101.0
2017-08-23 14:40:00,132.05,132.09,132.02,132.09,1803.0,122.8477,122.8849,122.8198,122.8849,1803.0
2017-08-23 14:45:00,132.11,132.19,132.11,132.15,974.0,122.9035,122.9779,122.9035,122.9407,974.0
2017-08-23 14:50:00,132.16,132.2,132.16,132.2,936.0,122.95,122.9872,122.95,122.9872,936.0
2017-08-23 14:55:00,132.19,132.24,132.16,132.19,2533.0,122.9779,123.0244,122.95,122.9779,2533.0
2017-08-23 15:00:00,132.19,132.22,132.17,132.19,3691.0,122.9779,123.0058,122.9593,122.9779,3691.0
2017-08-23 15:05:00,132.21,132.28,132.16,132.16,2816.0,122.9965,123.0616,122.95,122.95,2816.0
2017-08-23 15:10:00,132.11,132.19,132.11,132.16,900.0,122.9035,122.9779,122.9035,122.95,900.0
2017-08-23 15:15:00,132.18,132.19,132.16,132.19,900.0,122.9686,122.9779,122.95,122.9779,900.0
2017-08-23 15:20:00,132.18,132.18,132.15,132.17,1000.0,122.9686,122.9686,122.9407,122.9593,1000.0
2017-08-23 15:25:00,132.2,132.22,132.18,132.2,2620.0,122.9872,123.0058,122.9686,122.9872,2620.0
2017-08-23 15:30:00,132.21,132.24,132.2,132.22,5113.0,122.9965,123.0244,122.9872,123.0058,5113.0
2017-08-23 15:35:00,132.22,132.29,132.19,132.26,5480.0,123.0058,123.0709,122.9779,123.043,5480.0
2017-08-23 15:40:00,132.28,132.29,132.16,132.17,3950.0,123.0616,123.0709,122.95,122.9593,3950.0
2017-08-23 15:45:00,132.16,132.16,132.07,132.09,7231.0,122.95,122.95,122.8663,122.8849,7231.0
2017-08-23 15:50:00,132.11,132.13,132.06,132.1,10984.0,122.9035,122.9221,122.857,122.8942,10984.0
2017-08-23 15:55:00,132.1,132.11,132.0,132.03,35936.0,122.8942,122.9035,122.8012,122.8291,35936.0
2017-08-24 09:30:00,132.53,132.97,132.32,132.38,5891.0,123.2942,123.7036,123.0989,123.1547,5891.0
2017-08-24 09:35:00,132.42,132.46,132.3,132.3,1746.0,123.1919,123.2291,123.0802,123.0802,1746.0
2017-08-24 09:40:00,132.17,132.21,132.04,132.07,10078.0,122.9593,122.9965,122.8384,122.8663,10078.0
2017-08-24 09:45:00,132.12,132.17,131.86,131.87,900.0,122.9128,122.9593,122.6709,122.6802,900.0
2017-08-24 09:50:00,131.82,132.04,131.73,131.75,3112.0,122.6337,122.8384,122.55,122.5686,3112.0
2017-08-24 09:55:00,131.89,131.89,131.65,131.65,1380.0,122.6988,122.6988,122.4755,122.4755,1380.0
2017-08-24 10:00:00,131.67,131.88,131.67,131.77,3422.0,122.4942,122.6895,122.4942,122.5872,3422.0
2017-08-24 10:05:00,131.84,131.85,131.56,131.56,1500.0,122.6523,122.6616,122.3918,122.3918,1500.0
2017-08-24 10:10:00,131.56,131.67,131.52,131.67,2591.0,122.3918,122.4942,122.3546,122.4942,2591.0
2017-08-24 10:15:00,131.72,131.98,131.72,131.98,1900.0,122.5407,122.7825,122.5407,122.7825,1900.0
2017-08-24 10:20:00,131.77,132.02,131.77,132.02,1520.0,122.5872,122.8198,122.5872,122.8198,1520.0
2017-08-24 10:25:00,132.03,132.11,131.97,132.11,4097.0,122.8291,122.9035,122.7732,122.9035,4097.0
2017-08-24 10:30:00,132.08,132.18,132.07,132.15,1345.0,122.8756,122.9686,122.8663,122.9407,1345.0
2017-08-24 10:35:00,132.13,132.27,132.13,132.17,2455.0,122.9221,123.0523,122.9221,122.9593,2455.0
2017-08-24 10:40:00,132.19,132.42,132.19,132.42,2900.0,122.9779,123.1919,122.9779,123.1919,2900.0
2017-08-24 10:45:00,132.37,132.37,132.25,132.25,1400.0,123.1454,123.1454,123.0337,123.0337,1400.0
2017-08-24 10:50:00,132.3,132.37,132.3,132.32,1085.0,123.0802,123.1454,123.0802,123.0989,1085.0
2017-08-24 10:55:00,132.37,132.43,132.07,132.07,3027.0,123.1454,123.2012,122.8663,122.8663,3027.0
2017-08-24 11:00:00,132.07,132.18,132.07,132.15,2139.0,122.8663,122.9686,122.8663,122.9407,2139.0
2017-08-24 11:05:00,132.14,132.2,132.14,132.14,1584.0,122.9314,122.9872,122.9314,122.9314,1584.0
2017-08-24 11:10:00,132.11,132.11,131.94,131.94,3487.0,122.9035,122.9035,122.7453,122.7453,3487.0
2017-08-24 11:15:00,131.85,131.87,131.71,131.85,2500.0,122.6616,122.6802,122.5314,122.6616,2500.0
2017-08-24 11:20:00,131.88,132.03,131.79,132.03,2200.0,122.6895,122.8291,122.6058,122.8291,2200.0
2017-08-24 11:25:00,131.99,131.99,131.65,131.75,2237.0,122.7919,122.7919,122.4755,122.5686,2237.0
2017-08-24 11:30:00,131.61,131.61,131.47,131.47,1104.0,122.4383,122.4383,122.3081,122.3081,1104.0
2017-08-24 11:35:00,131.53,131.61,131.53,131.56,1403.0,122.3639,122.4383,122.3639,122.3918,1403.0
2017-08-24 11:40:00,131.53,131.7,131.53,131.7,1255.0,122.3639,122.5221,122.3639,122.5221,1255.0
2017-08-24 11:45:00,131.7,131.73,131.65,131.73,1152.0,122.5221,122.55,122.4755,122.55,1152.0
2017-08-24 11:50:00,131.7,131.7,131.58,131.61,1900.0,122.5221,122.5221,122.4104,122.4383,1900.0
2017-08-24 11:55:00,131.58,131.64,131.53,131.59,1298.0,122.4104,122.4662,122.3639,122.4197,1298.0
2017-08-24 12:00:00,131.59,131.71,131.59,131.67,1520.0,122.4197,122.5314,122.4197,122.4942,1520.0
2017-08-24 12:05:00,131.74,131.74,131.62,131.62,1200.0,122.5593,122.5593,122.4476,122.4476,1200.0
2017-08-24 12:10:00,131.68,131.81,131.66,131.69,3400.0,122.5035,122.6244,122.4848,122.5128,3400.0
2017-08-24 12:15:00,131.66,131.71,131.66,131.71,451.0,122.4848,122.5314,122.4848,122.5314,451.0
2017-08-24 12:20:00,131.69,131.69,131.57,131.61,2000.0,122.5128,122.5128,122.4011,122.4383,2000.0
2017-08-24 12:25:00,131.64,131.66,131.61,131.61,1500.0,122.4662,122.4848,122.4383,122.4383,1500.0
2017-08-24 12:30:00,131.66,131.76,131.66,131.68,1000.0,122.4848,122.5779,122.4848,122.5035,1000.0
2017-08-24 12:35:00,131.6,131.65,131.56,131.65,829.0,122.429,122.4755,122.3918,122.4755,829.0
2017-08-24 12:40:00,131.71,131.71,131.68,131.69,1100.0,122.5314,122.5314,122.5035,122.5128,1100.0
2017-08-24 12:45:00,131.7,131.71,131.63,131.7,1400.0,122.5221,122.5314,122.4569,122.5221,1400.0
2017-08-24 12:50:00,131.69,131.74,131.69,131.74,818.0,122.5128,122.5593,122.5128,122.5593,818.0
2017-08-24 12:55:00,131.71,131.71,131.62,131.62,1100.0,122.5314,122.5314,122.4476,122.4476,1100.0
2017-08-24 13:00:00,131.58,131.67,131.58,131.67,300.0,122.4104,122.4942,122.4104,122.4942,300.0
2017-08-24 13:05:00,131.69,131.75,131.61,131.65,1700.0,122.5128,122.5686,122.4383,122.4755,1700.0
2017-08-24 13:10:00,131.63,131.84,131.63,131.83,3023.0,122.4569,122.6523,122.4569,122.643,3023.0
2017-08-24 13:15:00,131.83,131.94,131.83,131.9,1500.0,122.643,122.7453,122.643,122.7081,1500.0
2017-08-24 13:20:00,131.91,131.91,131.84,131.88,2700.0,122.7174,122.7174,122.6523,122.6895,2700.0
2017-08-24 13:25:00,131.87,131.87,131.84,131.85,700.0,122.6802,122.6802,122.6523,122.6616,700.0
2017-08-24 13:30:00,131.85,131.85,131.77,131.8,2047.0,122.6616,122.6616,122.5872,122.6151,2047.0
2017-08-24 13:35:00,131.8,131.85,131.77,131.81,1995.0,122.6151,122.6616,122.5872,122.6244,1995.0
2017-08-24 13:40:00,131.79,131.79,131.74,131.78,900.0,122.6058,122.6058,122.5593,122.5965,900.0
2017-08-24 13:45:00,131.81,131.87,131.81,131.86,2200.0,122.6244,122.6802,122.6244,122.6709,2200.0
2017-08-24 13:50:00,131.87,131.96,131.87,131.96,2500.0,122.6802,122.7639,122.6802,122.7639,2500.0
2017-08-24 13:55:00,131.91,131.96,131.91,131.96,200.0,122.7174,122.7639,122.7174,122.7639,200.0
2017-08-24 14:00:00,131.96,132.05,131.95,132.05,2006.0,122.7639,122.8477,122.7546,122.8477,2006.0
2017-08-24 14:05:00,132.0,132.0,131.91,131.99,2146.0,122.8012,122.8012,122.7174,122.7919,2146.0
2017-08-24 14:10:00,131.99,132.02,131.89,131.89,1977.0,122.7919,122.8198,122.6988,122.6988,1977.0
2017-08-24 14:15:00,131.93,132.02,131.93,132.02,1700.0,122.736,122.8198,122.736,122.8198,1700.0
2017-08-24 14:20:00,132.03,132.05,131.99,132.05,1488.0,122.8291,122.8477,122.7919,122.8477,1488.0
2017-08-24 14:25:00,132.04,132.09,132.0,132.02,1750.0,122.8384,122.8849,122.8012,122.8198,1750.0
2017-08-24 14:30:00,132.01,132.08,132.01,132.04,2400.0,122.8105,122.8756,122.8105,122.8384,2400.0
2017-08-24 14:35:00,132.09,132.1,132.04,132.09,2200.0,122.8849,122.8942,122.8384,122.8849,2200.0
2017-08-24 14:40:00,132.07,132.12,132.05,132.12,1100.0,122.8663,122.9128,122.8477,122.9128,1100.0
2017-08-24 14:45:00,132.13,132.15,132.1,132.14,3625.0,122.9221,122.9407,122.8942,122.9314,3625.0
2017-08-24 14:50:00,132.14,132.23,132.1,132.22,3337.0,122.9314,123.0151,122.8942,123.0058,3337.0
2017-08-24 14:55:00,132.25,132.29,132.19,132.29,1706.0,123.0337,123.0709,122.9779,123.0709,1706.0
2017-08-24 15:00:00,132.29,132.29,132.21,132.24,6142.0,123.0709,123.0709,122.9965,123.0244,6142.0
2017-08-24 15:05:00,132.2,132.29,132.2,132.22,2850.0,122.9872,123.0709,122.9872,123.0058,2850.0
2017-08-24 15:10:00,132.23,132.33,132.23,132.33,4413.0,123.0151,123.1082,123.0151,123.1082,4413.0
2017-08-24 15:15:00,132.34,132.46,132.34,132.46,4600.0,123.1175,123.2291,123.1175,123.2291,4600.0
2017-08-24 15:20:00,132.43,132.52,132.38,132.51,4459.0,123.2012,123.2849,123.1547,123.2756,4459.0
2017-08-24 15:25:00,132.5,132.54,132.47,132.52,6015.0,123.2663,123.3035,123.2384,123.2849,6015.0
2017-08-24 15:30:00,132.5,132.5,132.38,132.38,7465.0,123.2663,123.2663,123.1547,123.1547,7465.0
2017-08-24 15:35:00,132.37,132.51,132.35,132.51,13355.0,123.1454,123.2756,123.1268,123.2756,13355.0
2017-08-24 15:40:00,132.49,132.53,132.37,132.4,9252.0,123.257,123.2942,123.1454,123.1733,9252.0
2017-08-24 15:45:00,132.33,132.37,132.15,132.16,8664.0,123.1082,123.1454,122.9407,122.95,8664.0
2017-08-24 15:50:00,132.16,132.19,132.12,132.17,15313.0,122.95,122.9779,122.9128,122.9593,15313.0
2017-08-24 15:55:00,132.18,132.31,132.16,132.21,34397.0,122.9686,123.0896,122.95,122.9965,34397.0
2017-08-25 09:30:00,132.83,133.1,132.73,132.73,4199.0,123.5733,123.8245,123.4803,123.4803,4199.0
2017-08-25 09:35:00,132.9,132.95,132.56,132.56,2325.0,123.6384,123.685,123.3221,123.3221,2325.0
2017-08-25 09:40:00,132.53,132.59,132.48,132.48,1560.0,123.2942,123.35,123.2477,123.2477,1560.0
2017-08-25 09:45:00,132.56,132.66,132.5,132.66,694.0,123.3221,123.4152,123.2663,123.4152,694.0
2017-08-25 09:50:00,132.64,133.09,132.64,133.01,2407.0,123.3966,123.8152,123.3966,123.7408,2407.0
2017-08-25 09:55:00,133.06,133.11,133.0,133.03,1567.0,123.7873,123.8338,123.7315,123.7594,1567.0
2017-08-25 10:00:00,132.94,132.98,132.84,132.84,1800.0,123.6756,123.7129,123.5826,123.5826,1800.0
2017-08-25 10:05:00,132.72,132.72,132.6,132.6,1880.0,123.471,123.471,123.3593,123.3593,1880.0
2017-08-25 10:10:00,132.62,132.83,132.6,132.79,5290.0,123.3779,123.5733,123.3593,123.5361,5290.0
2017-08-25 10:15:00,132.84,132.84,132.71,132.78,2130.0,123.5826,123.5826,123.4617,123.5268,2130.0
2017-08-25 10:20:00,132.83,132.87,132.79,132.82,7523.0,123.5733,123.6105,123.5361,123.564,7523.0
2017-08-25 10:25:00,132.87,132.94,132.83,132.83,1629.0,123.6105,123.6756,123.5733,123.5733,1629.0
2017-08-25 10:30:00,132.81,132.84,132.61,132.65,2703.0,123.5547,123.5826,123.3686,123.4059,2703.0
2017-08-25 10:35:00,132.67,132.68,132.64,132.65,902.0,123.4245,123.4338,123.3966,123.4059,902.0
2017-08-25 10:40:00,132.61,132.64,132.56,132.56,2999.0,123.3686,123.3966,123.3221,123.3221,2999.0
2017-08-25 10:45:00,132.54,132.61,132.48,132.54,2900.0,123.3035,123.3686,123.2477,123.3035,2900.0
2017-08-25 10:50:00,132.57,132.82,132.57,132.82,1348.0,123.3314,123.564,123.3314,123.564,1348.0
2017-08-25 10:55:00,132.84,132.86,132.73,132.79,4024.0,123.5826,123.6012,123.4803,123.5361,4024.0
2017-08-25 11:00:00,132.79,132.79,132.53,132.53,11879.0,123.5361,123.5361,123.2942,123.2942,11879.0
2017-08-25 11:05:00,132.42,132.51,132.42,132.47,1050.0,123.1919,123.2756,123.1919,123.2384,1050.0
2017-08-25 11:10:00,132.43,132.46,132.29,132.29,1858.0,123.2012,123.2291,123.0709,123.0709,1858.0
2017-08-25 11:15:00,132.27,132.35,132.23,132.28,1891.0,123.0523,123.1268,123.0151,123.0616,1891.0
2017-08-25 11:20:00,132.25,132.41,132.25,132.35,2600.0,123.0337,123.1826,123.0337,123.1268,2600.0
2017-08-25 11:25:00,132.33,132.4,132.32,132.4,1548.0,123.1082,123.1733,123.0989,123.1733,1548.0
2017-08-25 11:30:00,132.34,132.45,132.3,132.34,6461.0,123.1175,123.2198,123.0802,123.1175,6461.0
2017-08-25 11:35:00,132.38,132.49,132.38,132.43,2157.0,123.1547,123.257,123.1547,123.2012,2157.0
2017-08-25 11:40:00,132.43,132.55,132.4,132.55,2200.0,123.2012,123.3128,123.1733,123.3128,2200.0
2017-08-25 11:45:00,132.49,132.49,132.44,132.44,900.0,123.257,123.257,123.2105,123.2105,900.0
2017-08-25 11:50:00,132.42,132.45,132.37,132.45,1785.0,123.1919,123.2198,123.1454,123.2198,1785.0
2017-08-25 11:55:00,132.47,132.54,132.43,132.5,3568.0,123.2384,123.3035,123.2012,123.2663,3568.0
2017-08-25 12:00:00,132.52,132.6,132.52,132.6,600.0,123.2849,123.3593,123.2849,123.3593,600.0
2017-08-25 12:05:00,132.61,132.69,132.57,132.69,2561.0,123.3686,123.4431,123.3314,123.4431,2561.0
2017-08-25 12:10:00,132.7,132.72,132.66,132.71,3800.0,123.4524,123.471,123.4152,123.4617,3800.0
2017-08-25 12:15:00,132.71,132.71,132.62,132.65,2000.0,123.4617,123.4617,123.3779,123.4059,2000.0
2017-08-25 12:20:00,132.68,132.74,132.66,132.69,2648.0,123.4338,123.4896,123.4152,123.4431,2648.0
2017-08-25 12:25:00,132.69,132.7,132.66,132.68,3430.0,123.4431,123.4524,123.4152,123.4338,3430.0
2017-08-25 12:30:00,132.68,132.69,132.6,132.63,5083.0,123.4338,123.4431,123.3593,123.3873,5083.0
2017-08-25 12:35:00,132.65,132.71,132.6,132.6,1400.0,123.4059,123.4617,123.3593,123.3593,1400.0
2017-08-25 12:40:00,132.65,132.65,132.55,132.55,1876.0,123.4059,123.4059,123.3128,123.3128,1876.0
2017-08-25 12:45:00,132.55,132.56,132.51,132.52,1999.0,123.3128,123.3221,123.2756,123.2849,1999.0
2017-08-25 12:50:00,132.53,132.68,132.53,132.68,4300.0,123.2942,123.4338,123.2942,123.4338,4300.0
2017-08-25 12:55:00,132.67,132.67,132.59,132.59,2100.0,123.4245,123.4245,123.35,123.35,2100.0
2017-08-25 13:00:00,132.62,132.64,132.58,132.63,2701.0,123.3779,123.3966,123.3407,123.3873,2701.0
2017-08-25 13:05:00,132.64,132.67,132.61,132.61,1490.0,123.3966,123.4245,123.3686,123.3686,1490.0
2017-08-25 13:10:00,132.64,132.7,132.62,132.66,2811.0,123.3966,123.4524,123.3779,123.4152,2811.0
2017-08-25 13:15:00,132.66,132.68,132.61,132.61,1200.0,123.4152,123.4338,123.3686,123.3686,1200.0
2017-08-25 13:20:00,132.6,132.6,132.51,132.53,2811.0,123.3593,123.3593,123.2756,123.2942,2811.0
2017-08-25 13:25:00,132.55,132.57,132.55,132.57,1214.0,123.3128,123.3314,123.3128,123.3314,1214.0
2017-08-25 13:30:00,132.57,132.6,132.49,132.49,3784.0,123.3314,123.3593,123.257,123.257,3784.0
2017-08-25 13:35:00,132.47,132.47,132.47,132.47,300.0,123.2384,123.2384,123.2384,123.2384,300.0
2017-08-25 13:40:00,132.47,132.48,132.45,132.48,1143.0,123.2384,123.2477,123.2198,123.2477,1143.0
2017-08-25 13:45:00,132.46,132.49,132.43,132.46,6238.0,123.2291,123.257,123.2012,123.2291,6238.0
2017-08-25 13:50:00,132.45,132.48,132.45,132.47,800.0,123.2198,123.2477,123.2198,123.2384,800.0
2017-08-25 13:55:00,132.49,132.52,132.46,132.51,800.0,123.257,123.2849,123.2291,123.2756,800.0
2017-08-25 14:00:00,132.54,132.56,132.51,132.51,2300.0,123.3035,123.3221,123.2756,123.2756,2300.0
2017-08-25 14:05:00,132.53,132.6,132.53,132.6,1754.0,123.2942,123.3593,123.2942,123.3593,1754.0
2017-08-25 14:10:00,132.61,132.7,132.61,132.7,1447.0,123.3686,123.4524,123.3686,123.4524,1447.0
2017-08-25 14:15:00,132.71,132.81,132.69,132.8,3916.0,123.4617,123.5547,123.4431,123.5454,3916.0
2017-08-25 14:20:00,132.79,132.8,132.77,132.77,2401.0,123.5361,123.5454,123.5175,123.5175,2401.0
2017-08-25 14:25:00,132.8,132.8,132.72,132.75,3417.0,123.5454,123.5454,123.471,123.4989,3417.0
2017-08-25 14:30:00,132.77,132.79,132.76,132.76,400.0,123.5175,123.5361,123.5082,123.5082,400.0
2017-08-25 14:35:00,132.78,132.78,132.73,132.77,2448.0,123.5268,123.5268,123.4803,123.5175,2448.0
2017-08-25 14:40:00,132.77,132.87,132.76,132.86,3880.0,123.5175,123.6105,123.5082,123.6012,3880.0
2017-08-25 14:45:00,132.84,132.85,132.77,132.77,3500.0,123.5826,123.5919,123.5175,123.5175,3500.0
2017-08-25 14:50:00,132.75,132.76,132.72,132.72,2138.0,123.4989,123.5082,123.471,123.471,2138.0
2017-08-25 14:55:00,132.73,132.79,132.72,132.75,4174.0,123.4803,123.5361,123.471,123.4989,4174.0
2017-08-25 15:00:00,132.74,132.74,132.63,132.69,4060.0,123.4896,123.4896,123.3873,123.4431,4060.0
2017-08-25 15:05:00,132.68,132.72,132.64,132.72,5165.0,123.4338,123.471,123.3966,123.471,5165.0
2017-08-25 15:10:00,132.72,132.88,132.7,132.75,4836.0,123.471,123.6198,123.4524,123.4989,4836.0
2017-08-25 15:15:00,132.77,132.78,132.67,132.72,6012.0,123.5175,123.5268,123.4245,123.471,6012.0
2017-08-25 15:20:00,132.73,132.79,132.69,132.74,8777.0,123.4803,123.5361,123.4431,123.4896,8777.0
2017-08-25 15:25:00,132.73,132.79,132.72,132.77,8800.0,123.4803,123.5361,123.471,123.5175,8800.0
2017-08-25 15:30:00,132.76,132.77,132.73,132.74,7633.0,123.5082,123.5175,123.4803,123.4896,7633.0
2017-08-25 15:35:00,132.74,132.74,132.67,132.67,3892.0,123.4896,123.4896,123.4245,123.4245,3892.0
2017-08-25 15:40:00,132.65,132.74,132.63,132.66,8118.0,123.4059,123.4896,123.3873,123.4152,8118.0
2017-08-25 15:45:00,132.58,132.66,132.58,132.63,10344.0,123.3407,123.4152,123.3407,123.3873,10344.0
2017-08-25 15:50:00,132.65,132.67,132.62,132.64,12812.0,123.4059,123.4245,123.3779,123.3966,12812.0
2017-08-25 15:55:00,132.64,132.64,132.36,132.4,54005.0,123.3966,123.3966,123.1361,123.1733,54005.0
2017-08-28 09:30:00,132.5,132.5,132.4,132.41,4906.0,123.2663,123.2663,123.1733,123.1826,4906.0
2017-08-28 09:35:00,132.47,132.48,132.32,132.34,900.0,123.2384,123.2477,123.0989,123.1175,900.0
2017-08-28 09:40:00,132.33,132.62,132.33,132.55,3220.0,123.1082,123.3779,123.1082,123.3128,3220.0
2017-08-28 09:45:00,132.6,132.74,132.54,132.63,2823.0,123.3593,123.4896,123.3035,123.3873,2823.0
2017-08-28 09:50:00,132.63,132.65,132.63,132.65,450.0,123.3873,123.4059,123.3873,123.4059,450.0
2017-08-28 09:55:00,132.53,132.53,132.45,132.45,200.0,123.2942,123.2942,123.2198,123.2198,200.0
2017-08-28 10:00:00,132.5,132.5,132.21,132.4,1500.0,123.2663,123.2663,122.9965,123.1733,1500.0
2017-08-28 10:05:00,132.38,132.45,132.38,132.44,909.0,123.1547,123.2198,123.1547,123.2105,909.0
2017-08-28 10:10:00,132.41,132.52,132.25,132.34,3489.0,123.1826,123.2849,123.0337,123.1175,3489.0
2017-08-28 10:15:00,132.41,132.47,132.38,132.46,700.0,123.1826,123.2384,123.1547,123.2291,700.0
2017-08-28 10:20:00,132.48,132.6,132.48,132.6,1200.0,123.2477,123.3593,123.2477,123.3593,1200.0
2017-08-28 10:25:00,132.6,132.6,132.23,132.23,1250.0,123.3593,123.3593,123.0151,123.0151,1250.0
2017-08-28 10:30:00,132.18,132.38,132.18,132.38,1137.0,122.9686,123.1547,122.9686,123.1547,1137.0
2017-08-28 10:35:00,132.33,132.42,132.28,132.28,1211.0,123.1082,123.1919,123.0616,123.0616,1211.0
2017-08-28 10:40:00,132.36,132.4,132.32,132.32,600.0,123.1361,123.1733,123.0989,123.0989,600.0
2017-08-28 10:45:00,132.21,132.23,132.19,132.23,829.0,122.9965,123.0151,122.9779,123.0151,829.0
2017-08-28 10:50:00,132.28,132.29,132.25,132.28,1200.0,123.0616,123.0709,123.0337,123.0616,1200.0
2017-08-28 10:55:00,132.24,132.26,132.11,132.14,2200.0,123.0244,123.043,122.9035,122.9314,2200.0
2017-08-28 11:00:00,132.11,132.17,132.11,132.17,1422.0,122.9035,122.9593,122.9035,122.9593,1422.0
2017-08-28 11:05:00,132.13,132.16,132.07,132.16,1699.0,122.9221,122.95,122.8663,122.95,1699.0
2017-08-28 11:10:00,132.13,132.19,132.05,132.19,2547.0,122.9221,122.9779,122.8477,122.9779,2547.0
2017-08-28 11:15:00,132.14,132.14,132.08,132.08,500.0,122.9314,122.9314,122.8756,122.8756,500.0
2017-08-28 11:20:00,132.08,132.08,132.03,132.07,3153.0,122.8756,122.8756,122.8291,122.8663,3153.0
2017-08-28 11:25:00,132.07,132.12,132.0,132.0,985.0,122.8663,122.9128,122.8012,122.8012,985.0
2017-08-28 11:30:00,132.03,132.15,132.03,132.14,6456.0,122.8291,122.9407,122.8291,122.9314,6456.0
2017-08-28 11:35:00,132.12,132.25,132.09,132.2,6485.0,122.9128,123.0337,122.8849,122.9872,6485.0
2017-08-28 11:40:00,132.2,132.42,132.17,132.3,5424.0,122.9872,123.1919,122.9593,123.0802,5424.0
2017-08-28 11:45:00,132.31,132.31,132.25,132.25,600.0,123.0896,123.0896,123.0337,123.0337,600.0
2017-08-28 11:50:00,132.3,132.44,132.29,132.44,2102.0,123.0802,123.2105,123.0709,123.2105,2102.0
2017-08-28 11:55:00,132.36,132.49,132.35,132.37,8266.0,123.1361,123.257,123.1268,123.1454,8266.0
2017-08-28 12:00:00,132.35,132.38,132.31,132.38,4101.0,123.1268,123.1547,123.0896,123.1547,4101.0
2017-08-28 12:05:00,132.34,132.34,132.29,132.3,2600.0,123.1175,123.1175,123.0709,123.0802,2600.0
2017-08-28 12:10:00,132.31,132.43,132.31,132.43,2409.0,123.0896,123.2012,123.0896,123.2012,2409.0
2017-08-28 12:15:00,132.4,132.42,132.31,132.31,1000.0,123.1733,123.1919,123.0896,123.0896,1000.0
2017-08-28 12:20:00,132.33,132.33,132.19,132.19,4912.0,123.1082,123.1082,122.9779,122.9779,4912.0
2017-08-28 12:25:00,132.14,132.26,132.14,132.24,1800.0,122.9314,123.043,122.9314,123.0244,1800.0
2017-08-28 12:30:00,132.27,132.34,132.27,132.28,1400.0,123.0523,123.1175,123.0523,123.0616,1400.0
2017-08-28 12:35:00,132.33,132.33,132.28,132.28,1102.0,123.1082,123.1082,123.0616,123.0616,1102.0
2017-08-28 12:40:00,132.25,132.27,132.2,132.25,2579.0,123.0337,123.0523,122.9872,123.0337,2579.0
2017-08-28 12:45:00,132.24,132.29,132.23,132.28,1750.0,123.0244,123.0709,123.0151,123.0616,1750.0
2017-08-28 12:50:00,132.3,132.32,132.27,132.31,3411.0,123.0802,123.0989,123.0523,123.0896,3411.0
2017-08-28 12:55:00,132.33,132.38,132.32,132.35,2206.0,123.1082,123.1547,123.0989,123.1268,2206.0
2017-08-28 13:00:00,132.3,132.41,132.3,132.41,4418.0,123.0802,123.1826,123.0802,123.1826,4418.0
2017-08-28 13:05:00,132.38,132.4,132.32,132.32,1600.0,123.1547,123.1733,123.0989,123.0989,1600.0
2017-08-28 13:10:00,132.35,132.4,132.34,132.34,1978.0,123.1268,123.1733,123.1175,123.1175,1978.0
2017-08-28 13:15:00,132.33,132.36,132.26,132.35,4399.0,123.1082,123.1361,123.043,123.1268,4399.0
2017-08-28 13:20:00,132.35,132.37,132.3,132.32,1400.0,123.1268,123.1454,123.0802,123.0989,1400.0
2017-08-28 13:25:00,132.33,132.36,132.3,132.34,3601.0,123.1082,123.1361,123.0802,123.1175,3601.0
2017-08-28 13:30:00,132.37,132.41,132.31,132.36,3103.0,123.1454,123.1826,123.0896,123.1361,3103.0
2017-08-28 13:35:00,132.34,132.36,132.31,132.34,4997.0,123.1175,123.1361,123.0896,123.1175,4997.0
2017-08-28 13:40:00,132.33,132.38,132.33,132.37,2000.0,123.1082,123.1547,123.1082,123.1454,2000.0
2017-08-28 13:45:00,132.37,132.38,132.36,132.36,1000.0,123.1454,123.1547,123.1361,123.1361,1000.0
2017-08-28 13:50:00,132.35,132.47,132.35,132.45,4097.0,123.1268,123.2384,123.1268,123.2198,4097.0
2017-08-28 13:55:00,132.43,132.51,132.38,132.49,2309.0,123.2012,123.2756,123.1547,123.257,2309.0
2017-08-28 14:00:00,132.45,132.51,132.42,132.46,2199.0,123.2198,123.2756,123.1919,123.2291,2199.0
2017-08-28 14:05:00,132.47,132.49,132.47,132.48,1035.0,123.2384,123.257,123.2384,123.2477,1035.0
2017-08-28 14:10:00,132.49,132.52,132.45,132.5,4593.0,123.257,123.2849,123.2198,123.2663,4593.0
2017-08-28 14:15:00,132.5,132.5,132.4,132.43,2600.0,123.2663,123.2663,123.1733,123.2012,2600.0
2017-08-28 14:20:00,132.41,132.46,132.38,132.46,2633.0,123.1826,123.2291,123.1547,123.2291,2633.0
2017-08-28 14:25:00,132.46,132.46,132.4,132.42,3621.0,123.2291,123.2291,123.1733,123.1919,3621.0
2017-08-28 14:30:00,132.38,132.42,132.35,132.4,1700.0,123.1547,123.1919,123.1268,123.1733,1700.0
2017-08-28 14:35:00,132.39,132.48,132.39,132.48,5943.0,123.164,123.2477,123.164,123.2477,5943.0
2017-08-28 14:40:00,132.47,132.54,132.47,132.53,4782.0,123.2384,123.3035,123.2384,123.2942,4782.0
2017-08-28 14:45:00,132.5,132.5,132.44,132.48,4687.0,123.2663,123.2663,123.2105,123.2477,4687.0
2017-08-28 14:50:00,132.46,132.53,132.46,132.51,6134.0,123.2291,123.2942,123.2291,123.2756,6134.0
2017-08-28 14:55:00,132.51,132.53,132.49,132.51,2535.0,123.2756,123.2942,123.257,123.2756,2535.0
2017-08-28 15:00:00,132.52,132.65,132.51,132.65,2480.0,123.2849,123.4059,123.2756,123.4059,2480.0
2017-08-28 15:05:00,132.63,132.65,132.57,132.58,4100.0,123.3873,123.4059,123.3314,123.3407,4100.0
2017-08-28 15:10:00,132.59,132.6,132.54,132.55,5433.0,123.35,123.3593,123.3035,123.3128,5433.0
2017-08-28 15:15:00,132.56,132.61,132.52,132.61,5190.0,123.3221,123.3686,123.2849,123.3686,5190.0
2017-08-28 15:20:00,132.6,132.65,132.58,132.65,3802.0,123.3593,123.4059,123.3407,123.4059,3802.0
2017-08-28 15:25:00,132.64,132.64,132.59,132.64,2577.0,123.3966,123.3966,123.35,123.3966,2577.0
2017-08-28 15:30:00,132.63,132.65,132.6,132.61,2400.0,123.3873,123.4059,123.3593,123.3686,2400.0
2017-08-28 15:35:00,132.59,132.6,132.53,132.53,5883.0,123.35,123.3593,123.2942,123.2942,5883.0
2017-08-28 15:40:00,132.53,132.61,132.49,132.59,7512.0,123.2942,123.3686,123.257,123.35,7512.0
2017-08-28 15:45:00,132.59,132.6,132.53,132.53,6597.0,123.35,123.3593,123.2942,123.2942,6597.0
2017-08-28 15:50:00,132.53,132.58,132.52,132.55,14251.0,123.2942,123.3407,123.2849,123.3128,14251.0
2017-08-28 15:55:00,132.53,132.69,132.53,132.68,23558.0,123.2942,123.4431,123.2942,123.4338,23558.0
2017-08-29 09:30:00,131.99,132.3,131.67,132.29,10268.0,122.7919,123.0802,122.4942,123.0709,10268.0
2017-08-29 09:35:00,132.18,132.18,132.18,132.18,100.0,122.9686,122.9686,122.9686,122.9686,100.0
2017-08-29 09:40:00,132.2,132.2,131.87,132.08,5363.0,122.9872,122.9872,122.6802,122.8756,5363.0
2017-08-29 09:45:00,132.21,132.44,132.14,132.44,1800.0,122.9965,123.2105,122.9314,123.2105,1800.0
2017-08-29 09:50:00,132.43,132.43,132.3,132.34,1276.0,123.2012,123.2012,123.0802,123.1175,1276.0
2017-08-29 09:55:00,132.38,132.59,132.31,132.48,14628.0,123.1547,123.35,123.0896,123.2477,14628.0
2017-08-29 10:00:00,132.34,132.52,132.26,132.48,3336.0,123.1175,123.2849,123.043,123.2477,3336.0
2017-08-29 10:05:00,132.41,132.41,131.98,132.05,9569.0,123.1826,123.1826,122.7825,122.8477,9569.0
2017-08-29 10:10:00,132.03,132.24,132.03,132.17,1000.0,122.8291,123.0244,122.8291,122.9593,1000.0
2017-08-29 10:15:00,132.16,132.4,132.14,132.4,1940.0,122.95,123.1733,122.9314,123.1733,1940.0
2017-08-29 10:20:00,132.34,132.34,132.17,132.19,1500.0,123.1175,123.1175,122.9593,122.9779,1500.0
2017-08-29 10:25:00,132.22,132.46,132.22,132.46,1500.0,123.0058,123.2291,123.0058,123.2291,1500.0
2017-08-29 10:30:00,132.52,132.59,132.44,132.58,2890.0,123.2849,123.35,123.2105,123.3407,2890.0
2017-08-29 10:35:00,132.48,132.53,132.42,132.42,4134.0,123.2477,123.2942,123.1919,123.1919,4134.0
2017-08-29 10:40:00,132.4,132.6,132.32,132.54,3610.0,123.1733,123.3593,123.0989,123.3035,3610.0
2017-08-29 10:45:00,132.62,132.71,132.6,132.62,4730.0,123.3779,123.4617,123.3593,123.3779,4730.0
2017-08-29 10:50:00,132.58,132.79,132.58,132.74,7794.0,123.3407,123.5361,123.3407,123.4896,7794.0
2017-08-29 10:55:00,132.76,132.78,132.68,132.72,1500.0,123.5082,123.5268,123.4338,123.471,1500.0
2017-08-29 11:00:00,132.73,132.79,132.71,132.79,3028.0,123.4803,123.5361,123.4617,123.5361,3028.0
2017-08-29 11:05:00,132.78,132.83,132.72,132.82,2314.0,123.5268,123.5733,123.471,123.564,2314.0
2017-08-29 11:10:00,132.75,132.81,132.69,132.72,3412.0,123.4989,123.5547,123.4431,123.471,3412.0
2017-08-29 11:15:00,132.67,132.7,132.56,132.62,2749.0,123.4245,123.4524,123.3221,123.3779,2749.0
2017-08-29 11:20:00,132.66,132.82,132.66,132.82,2185.0,123.4152,123.564,123.4152,123.564,2185.0
2017-08-29 11:25:00,132.82,132.85,132.73,132.73,3900.0,123.564,123.5919,123.4803,123.4803,3900.0
2017-08-29 11:30:00,132.79,132.89,132.72,132.78,18284.0,123.5361,123.6291,123.471,123.5268,18284.0
2017-08-29 11:35:00,132.85,133.0,132.85,132.89,3998.0,123.5919,123.7315,123.5919,123.6291,3998.0
2017-08-29 11:40:00,132.89,133.02,132.89,132.9,2128.0,123.6291,123.7501,123.6291,123.6384,2128.0
2017-08-29 11:45:00,132.9,132.99,132.9,132.97,2495.0,123.6384,123.7222,123.6384,123.7036,2495.0
2017-08-29 11:50:00,132.98,133.01,132.84,132.97,3301.0,123.7129,123.7408,123.5826,123.7036,3301.0
2017-08-29 11:55:00,132.95,132.99,132.91,132.91,700.0,123.685,123.7222,123.6477,123.6477,700.0
2017-08-29 12:00:00,132.9,133.06,132.89,133.06,10433.0,123.6384,123.7873,123.6291,123.7873,10433.0
2017-08-29 12:05:00,133.02,133.09,133.0,133.0,5150.0,123.7501,123.8152,123.7315,123.7315,5150.0
2017-08-29 12:10:00,132.99,132.99,132.85,132.86,5538.0,123.7222,123.7222,123.5919,123.6012,5538.0
2017-08-29 12:15:00,132.79,132.82,132.75,132.82,889.0,123.5361,123.564,123.4989,123.564,889.0
2017-08-29 12:20:00,132.8,132.88,132.77,132.85,700.0,123.5454,123.6198,123.5175,123.5919,700.0
2017-08-29 12:25:00,132.91,132.91,132.91,132.91,200.0,123.6477,123.6477,123.6477,123.6477,200.0
2017-08-29 12:30:00,132.9,132.91,132.48,132.9,20047.0,123.6384,123.6477,123.2477,123.6384,20047.0
2017-08-29 12:35:00,133.0,133.09,133.0,133.01,2176.0,123.7315,123.8152,123.7315,123.7408,2176.0
2017-08-29 12:40:00,133.01,133.01,132.91,132.91,1800.0,123.7408,123.7408,123.6477,123.6477,1800.0
2017-08-29 12:45:00,133.0,133.03,132.99,133.03,2179.0,123.7315,123.7594,123.7222,123.7594,2179.0
2017-08-29 12:50:00,132.99,132.99,132.89,132.96,2006.0,123.7222,123.7222,123.6291,123.6943,2006.0
2017-08-29 12:55:00,132.98,132.98,132.93,132.93,849.0,123.7129,123.7129,123.6663,123.6663,849.0
2017-08-29 13:00:00,132.94,132.94,132.91,132.91,406.0,123.6756,123.6756,123.6477,123.6477,406.0
2017-08-29 13:05:00,132.89,132.92,132.89,132.92,200.0,123.6291,123.657,123.6291,123.657,200.0
2017-08-29 13:10:00,132.91,132.92,132.79,132.8,1600.0,123.6477,123.657,123.5361,123.5454,1600.0
2017-08-29 13:15:00,132.8,132.8,132.67,132.72,1285.0,123.5454,123.5454,123.4245,123.471,1285.0
2017-08-29 13:20:00,132.64,132.74,132.64,132.74,708.0,123.3966,123.4896,123.3966,123.4896,708.0
2017-08-29 13:25:00,132.71,132.97,132.69,132.97,3840.0,123.4617,123.7036,123.4431,123.7036,3840.0
2017-08-29 13:30:00,132.95,132.95,132.82,132.82,700.0,123.685,123.685,123.564,123.564,700.0
2017-08-29 13:35:00,132.81,132.84,132.81,132.82,480.0,123.5547,123.5826,123.5547,123.564,480.0
2017-08-29 13:40:00,132.82,132.88,132.8,132.8,1700.0,123.564,123.6198,123.5454,123.5454,1700.0
2017-08-29 13:45:00,132.81,132.92,132.81,132.88,1207.0,123.5547,123.657,123.5547,123.6198,1207.0
2017-08-29 13:50:00,132.84,132.84,132.78,132.83,1300.0,123.5826,123.5826,123.5268,123.5733,1300.0
2017-08-29 13:55:00,132.84,132.88,132.8,132.8,1845.0,123.5826,123.6198,123.5454,123.5454,1845.0
2017-08-29 14:00:00,132.81,132.81,132.75,132.77,1100.0,123.5547,123.5547,123.4989,123.5175,1100.0
2017-08-29 14:05:00,132.81,132.81,132.75,132.8,300.0,123.5547,123.5547,123.4989,123.5454,300.0
2017-08-29 14:10:00,132.83,132.83,132.76,132.76,622.0,123.5733,123.5733,123.5082,123.5082,622.0
2017-08-29 14:15:00,132.74,132.82,132.73,132.81,7188.0,123.4896,123.564,123.4803,123.5547,7188.0
2017-08-29 14:20:00,132.84,132.93,132.84,132.9,900.0,123.5826,123.6663,123.5826,123.6384,900.0
2017-08-29 14:25:00,132.93,132.94,132.91,132.92,405.0,123.6663,123.6756,123.6477,123.657,405.0
2017-08-29 14:30:00,132.95,133.0,132.93,132.93,1700.0,123.685,123.7315,123.6663,123.6663,1700.0
2017-08-29 14:35:00,132.93,132.94,132.89,132.89,400.0,123.6663,123.6756,123.6291,123.6291,400.0
2017-08-29 14:40:00,132.9,133.01,132.9,132.99,2200.0,123.6384,123.7408,123.6384,123.7222,2200.0
2017-08-29 14:45:00,133.0,133.08,132.97,133.05,2934.0,123.7315,123.8059,123.7036,123.778,2934.0
2017-08-29 14:50:00,133.02,133.04,132.95,132.98,1720.0,123.7501,123.7687,123.685,123.7129,1720.0
2017-08-29 14:55:00,132.94,132.94,132.87,132.92,800.0,123.6756,123.6756,123.6105,123.657,800.0
2017-08-29 15:00:00,132.88,132.96,132.88,132.93,2168.0,123.6198,123.6943,123.6198,123.6663,2168.0
2017-08-29 15:05:00,132.92,133.04,132.92,133.04,2547.0,123.657,123.7687,123.657,123.7687,2547.0
2017-08-29 15:10:00,133.07,133.16,133.07,133.15,2433.0,123.7966,123.8803,123.7966,123.871,2433.0
2017-08-29 15:15:00,133.15,133.2,133.11,133.14,1744.0,123.871,123.9175,123.8338,123.8617,1744.0
2017-08-29 15:20:00,133.17,133.22,133.13,133.17,2700.0,123.8896,123.9361,123.8524,123.8896,2700.0
2017-08-29 15:25:00,133.21,133.24,133.15,133.19,1500.0,123.9268,123.9547,123.871,123.9082,1500.0
2017-08-29 15:30:00,133.18,133.2,133.13,133.13,4085.0,123.8989,123.9175,123.8524,123.8524,4085.0
2017-08-29 15:35:00,133.11,133.13,133.05,133.06,4268.0,123.8338,123.8524,123.778,123.7873,4268.0
2017-08-29 15:40:00,133.08,133.12,133.07,133.11,3754.0,123.8059,123.8431,123.7966,123.8338,3754.0
2017-08-29 15:45:00,133.13,133.15,133.08,133.1,7908.0,123.8524,123.871,123.8059,123.8245,7908.0
2017-08-29 15:50:00,133.09,133.09,132.97,133.01,12115.0,123.8152,123.8152,123.7036,123.7408,12115.0
2017-08-29 15:55:00,133.01,133.08,132.93,133.02,25059.0,123.7408,123.8059,123.6663,123.7501,25059.0
2017-08-30 09:30:00,132.97,132.97,132.41,132.69,9728.0,123.7036,123.7036,123.1826,123.4431,9728.0
2017-08-30 09:35:00,132.99,133.17,132.95,133.09,3679.0,123.7222,123.8896,123.685,123.8152,3679.0
2017-08-30 09:40:00,133.26,133.44,133.12,133.12,3340.0,123.9733,124.1408,123.8431,123.8431,3340.0
2017-08-30 09:45:00,133.15,133.28,133.15,133.25,900.0,123.871,123.992,123.871,123.964,900.0
2017-08-30 09:50:00,133.3,133.54,133.3,133.42,3043.0,124.0106,124.2338,124.0106,124.1222,3043.0
2017-08-30 09:55:00,133.48,133.48,133.42,133.43,2940.0,124.178,124.178,124.1222,124.1315,2940.0
2017-08-30 10:00:00,133.36,133.39,133.3,133.33,1701.0,124.0664,124.0943,124.0106,124.0385,1701.0
2017-08-30 10:05:00,133.26,133.38,133.21,133.35,1300.0,123.9733,124.085,123.9268,124.0571,1300.0
2017-08-30 10:10:00,133.38,133.45,133.27,133.28,1314.0,124.085,124.1501,123.9827,123.992,1314.0
2017-08-30 10:15:00,133.24,133.43,133.24,133.38,1498.0,123.9547,124.1315,123.9547,124.085,1498.0
2017-08-30 10:20:00,133.43,133.53,133.37,133.53,3000.0,124.1315,124.2245,124.0757,124.2245,3000.0
2017-08-30 10:25:00,133.49,133.61,133.48,133.58,2398.0,124.1873,124.299,124.178,124.271,2398.0
2017-08-30 10:30:00,133.59,133.69,133.58,133.63,1934.0,124.2804,124.3734,124.271,124.3176,1934.0
2017-08-30 10:35:00,133.66,133.71,133.55,133.55,2000.0,124.3455,124.392,124.2431,124.2431,2000.0
2017-08-30 10:40:00,133.53,133.55,133.42,133.48,6427.0,124.2245,124.2431,124.1222,124.178,6427.0
2017-08-30 10:45:00,133.54,133.74,133.54,133.74,2409.0,124.2338,124.4199,124.2338,124.4199,2409.0
2017-08-30 10:50:00,133.78,133.92,133.67,133.78,3409.0,124.4571,124.5874,124.3548,124.4571,3409.0
2017-08-30 10:55:00,133.73,133.73,133.58,133.58,2807.0,124.4106,124.4106,124.271,124.271,2807.0
2017-08-30 11:00:00,133.58,133.74,133.58,133.74,3061.0,124.271,124.4199,124.271,124.4199,3061.0
2017-08-30 11:05:00,133.67,133.79,133.67,133.79,3401.0,124.3548,124.4664,124.3548,124.4664,3401.0
2017-08-30 11:10:00,133.75,133.77,133.51,133.53,6443.0,124.4292,124.4478,124.2059,124.2245,6443.0
2017-08-30 11:15:00,133.58,133.68,133.58,133.64,2104.0,124.271,124.3641,124.271,124.3269,2104.0
2017-08-30 11:20:00,133.6,133.63,133.54,133.55,2028.0,124.2897,124.3176,124.2338,124.2431,2028.0
2017-08-30 11:25:00,133.53,133.69,133.53,133.69,1400.0,124.2245,124.3734,124.2245,124.3734,1400.0
2017-08-30 11:30:00,133.72,133.84,133.68,133.84,4519.0,124.4013,124.5129,124.3641,124.5129,4519.0
2017-08-30 11:35:00,133.85,134.01,133.72,133.72,5106.0,124.5222,124.6711,124.4013,124.4013,5106.0
2017-08-30 11:40:00,133.8,133.89,133.77,133.89,1100.0,124.4757,124.5594,124.4478,124.5594,1100.0
2017-08-30 11:45:00,133.82,133.82,133.67,133.67,800.0,124.4943,124.4943,124.3548,124.3548,800.0
2017-08-30 11:50:00,133.69,133.73,133.67,133.73,1200.0,124.3734,124.4106,124.3548,124.4106,1200.0
2017-08-30 11:55:00,133.79,133.79,133.76,133.78,300.0,124.4664,124.4664,124.4385,124.4571,300.0
2017-08-30 12:00:00,133.72,133.77,133.68,133.71,2594.0,124.4013,124.4478,124.3641,124.392,2594.0
2017-08-30 12:05:00,133.73,133.73,133.7,133.7,1000.0,124.4106,124.4106,124.3827,124.3827,1000.0
2017-08-30 12:10:00,133.76,133.77,133.66,133.72,1941.0,124.4385,124.4478,124.3455,124.4013,1941.0
2017-08-30 12:15:00,133.75,133.78,133.66,133.66,1650.0,124.4292,124.4571,124.3455,124.3455,1650.0
2017-08-30 12:20:00,133.68,133.69,133.65,133.69,493.0,124.3641,124.3734,124.3362,124.3734,493.0
2017-08-30 12:25:00,133.76,133.8,133.76,133.78,800.0,124.4385,124.4757,124.4385,124.4571,800.0
2017-08-30 12:30:00,133.78,133.84,133.78,133.84,1069.0,124.4571,124.5129,124.4571,124.5129,1069.0
2017-08-30 12:35:00,133.85,133.91,133.85,133.91,633.0,124.5222,124.5781,124.5222,124.5781,633.0
2017-08-30 12:40:00,133.96,134.01,133.93,134.01,803.0,124.6246,124.6711,124.5967,124.6711,803.0
2017-08-30 12:45:00,134.05,134.09,133.99,134.09,907.0,124.7083,124.7455,124.6525,124.7455,907.0
2017-08-30 12:50:00,134.06,134.06,133.97,134.03,2213.0,124.7176,124.7176,124.6339,124.6897,2213.0
2017-08-30 12:55:00,133.99,134.01,133.94,133.98,1402.0,124.6525,124.6711,124.606,124.6432,1402.0
2017-08-30 13:00:00,134.02,134.07,134.01,134.03,1411.0,124.6804,124.7269,124.6711,124.6897,1411.0
2017-08-30 13:05:00,134.08,134.12,134.08,134.12,600.0,124.7362,124.7734,124.7362,124.7734,600.0
2017-08-30 13:10:00,134.19,134.28,134.18,134.25,1126.0,124.8385,124.9223,124.8292,124.8944,1126.0
2017-08-30 13:15:00,134.3,134.31,134.27,134.31,1000.0,124.9409,124.9502,124.913,124.9502,1000.0
2017-08-30 13:20:00,134.33,134.33,134.25,134.28,2001.0,124.9688,124.9688,124.8944,124.9223,2001.0
2017-08-30 13:25:00,134.29,134.41,134.29,134.37,1912.0,124.9316,125.0432,124.9316,125.006,1912.0
2017-08-30 13:30:00,134.36,134.36,134.33,134.34,800.0,124.9967,124.9967,124.9688,124.9781,800.0
2017-08-30 13:35:00,134.29,134.33,134.29,134.31,310.0,124.9316,124.9688,124.9316,124.9502,310.0
2017-08-30 13:40:00,134.33,134.34,134.29,134.29,1100.0,124.9688,124.9781,124.9316,124.9316,1100.0
2017-08-30 13:45:00,134.29,134.44,134.29,134.37,2548.0,124.9316,125.0711,124.9316,125.006,2548.0
2017-08-30 13:50:00,134.34,134.41,134.34,134.4,800.0,124.9781,125.0432,124.9781,125.0339,800.0
2017-08-30 13:55:00,134.42,134.42,134.28,134.36,1430.0,125.0525,125.0525,124.9223,124.9967,1430.0
2017-08-30 14:00:00,134.31,134.31,134.21,134.3,1400.0,124.9502,124.9502,124.8571,124.9409,1400.0
2017-08-30 14:05:00,134.32,134.32,134.26,134.26,800.0,124.9595,124.9595,124.9037,124.9037,800.0
2017-08-30 14:10:00,134.22,134.27,134.19,134.25,1827.0,124.8664,124.913,124.8385,124.8944,1827.0
2017-08-30 14:15:00,134.25,134.31,134.25,134.26,1575.0,124.8944,124.9502,124.8944,124.9037,1575.0
2017-08-30 14:20:00,134.28,134.3,134.27,134.3,1371.0,124.9223,124.9409,124.913,124.9409,1371.0
2017-08-30 14:25:00,134.33,134.36,134.3,134.3,1500.0,124.9688,124.9967,124.9409,124.9409,1500.0
2017-08-30 14:30:00,134.32,134.36,134.31,134.36,1198.0,124.9595,124.9967,124.9502,124.9967,1198.0
2017-08-30 14:35:00,134.4,134.44,134.38,134.44,2471.0,125.0339,125.0711,125.0153,125.0711,2471.0
2017-08-30 14:40:00,134.45,134.46,134.28,134.3,4616.0,125.0804,125.0897,124.9223,124.9409,4616.0
2017-08-30 14:45:00,134.21,134.26,134.18,134.22,4304.0,124.8571,124.9037,124.8292,124.8664,4304.0
2017-08-30 14:50:00,134.21,134.21,134.15,134.18,1370.0,124.8571,124.8571,124.8013,124.8292,1370.0
2017-08-30 14:55:00,134.15,134.42,134.1,134.42,4100.0,124.8013,125.0525,124.7548,125.0525,4100.0
2017-08-30 15:00:00,134.3,134.31,134.25,134.29,2880.0,124.9409,124.9502,124.8944,124.9316,2880.0
2017-08-30 15:05:00,134.27,134.28,134.22,134.23,1415.0,124.913,124.9223,124.8664,124.8758,1415.0
2017-08-30 15:10:00,134.22,134.25,134.19,134.22,1867.0,124.8664,124.8944,124.8385,124.8664,1867.0
2017-08-30 15:15:00,134.19,134.19,134.14,134.14,1303.0,124.8385,124.8385,124.792,124.792,1303.0
2017-08-30 15:20:00,134.14,134.21,134.12,134.21,2595.0,124.792,124.8571,124.7734,124.8571,2595.0
2017-08-30 15:25:00,134.21,134.22,134.16,134.21,2500.0,124.8571,124.8664,124.8106,124.8571,2500.0
2017-08-30 15:30:00,134.2,134.27,134.19,134.22,2800.0,124.8478,124.913,124.8385,124.8664,2800.0
2017-08-30 15:35:00,134.22,134.22,134.06,134.07,3103.0,124.8664,124.8664,124.7176,124.7269,3103.0
2017-08-30 15:40:00,134.05,134.14,133.97,134.12,9388.0,124.7083,124.792,124.6339,124.7734,9388.0
2017-08-30 15:45:00,134.13,134.41,134.13,134.36,11642.0,124.7827,125.0432,124.7827,124.9967,11642.0
2017-08-30 15:50:00,134.35,134.39,134.33,134.39,18701.0,124.9874,125.0246,124.9688,125.0246,18701.0
2017-08-30 15:55:00,134.4,134.43,134.32,134.43,38748.0,125.0339,125.0618,124.9595,125.0618,38748.0
2017-08-31 09:30:00,134.73,134.84,134.5,134.76,8599.0,125.3409,125.4432,125.1269,125.3688,8599.0
2017-08-31 09:35:00,134.78,134.94,134.65,134.77,6030.0,125.3874,125.5363,125.2665,125.3781,6030.0
2017-08-31 09:40:00,134.87,135.04,134.7,134.8,9826.0,125.4712,125.6293,125.313,125.406,9826.0
2017-08-31 09:45:00,134.92,134.92,134.54,134.63,5090.0,125.5177,125.5177,125.1641,125.2479,5090.0
2017-08-31 09:50:00,134.63,134.63,134.31,134.62,7346.0,125.2479,125.2479,124.9502,125.2386,7346.0
2017-08-31 09:55:00,134.7,134.78,134.56,134.56,3911.0,125.313,125.3874,125.1828,125.1828,3911.0
2017-08-31 10:00:00,134.56,134.78,134.34,134.78,11278.0,125.1828,125.3874,124.9781,125.3874,11278.0
2017-08-31 10:05:00,134.81,134.9,134.48,134.5,3664.0,125.4153,125.4991,125.1083,125.1269,3664.0
2017-08-31 10:10:00,134.6,134.7,134.44,134.44,9478.0,125.22,125.313,125.0711,125.0711,9478.0
2017-08-31 10:15:00,134.47,134.61,134.42,134.48,3500.0,125.099,125.2293,125.0525,125.1083,3500.0
2017-08-31 10:20:00,134.43,134.6,134.42,134.55,5004.0,125.0618,125.22,125.0525,125.1735,5004.0
2017-08-31 10:25:00,134.65,134.65,134.41,134.43,4300.0,125.2665,125.2665,125.0432,125.0618,4300.0
2017-08-31 10:30:00,134.43,134.43,134.14,134.28,9041.0,125.0618,125.0618,124.792,124.9223,9041.0
2017-08-31 10:35:00,134.43,134.48,134.14,134.23,3445.0,125.0618,125.1083,124.792,124.8758,3445.0
2017-08-31 10:40:00,134.29,134.33,134.12,134.33,4000.0,124.9316,124.9688,124.7734,124.9688,4000.0
2017-08-31 10:45:00,134.47,134.47,134.14,134.21,5214.0,125.099,125.099,124.792,124.8571,5214.0
2017-08-31 10:50:00,134.27,134.38,134.21,134.26,6367.0,124.913,125.0153,124.8571,124.9037,6367.0
2017-08-31 10:55:00,134.28,134.33,134.12,134.22,7067.0,124.9223,124.9688,124.7734,124.8664,7067.0
2017-08-31 11:00:00,134.22,134.42,134.17,134.35,6651.0,124.8664,125.0525,124.8199,124.9874,6651.0
2017-08-31 11:05:00,134.35,134.38,134.3,134.37,3325.0,124.9874,125.0153,124.9409,125.006,3325.0
2017-08-31 11:10:00,134.34,134.37,134.28,134.37,3674.0,124.9781,125.006,124.9223,125.006,3674.0
2017-08-31 11:15:00,134.38,134.52,134.35,134.49,12342.0,125.0153,125.1455,124.9874,125.1176,12342.0
2017-08-31 11:20:00,134.52,134.59,134.45,134.52,4768.0,125.1455,125.2107,125.0804,125.1455,4768.0
2017-08-31 11:25:00,134.53,134.53,134.32,134.32,6474.0,125.1548,125.1548,124.9595,124.9595,6474.0
2017-08-31 11:30:00,134.32,134.38,134.17,134.27,4600.0,124.9595,125.0153,124.8199,124.913,4600.0
2017-08-31 11:35:00,134.35,134.4,134.03,134.37,9035.0,124.9874,125.0339,124.6897,125.006,9035.0
2017-08-31 11:40:00,134.35,134.35,134.23,134.26,1500.0,124.9874,124.9874,124.8758,124.9037,1500.0
2017-08-31 11:45:00,134.31,134.35,134.25,134.28,5751.0,124.9502,124.9874,124.8944,124.9223,5751.0
2017-08-31 11:50:00,134.31,134.42,134.27,134.3,4824.0,124.9502,125.0525,124.913,124.9409,4824.0
2017-08-31 11:55:00,134.31,134.35,134.26,134.31,5156.0,124.9502,124.9874,124.9037,124.9502,5156.0
2017-08-31 12:00:00,134.32,134.4,134.28,134.4,3500.0,124.9595,125.0339,124.9223,125.0339,3500.0
2017-08-31 12:05:00,134.41,134.43,134.35,134.38,2418.0,125.0432,125.0618,124.9874,125.0153,2418.0
2017-08-31 12:10:00,134.42,134.49,134.41,134.49,5431.0,125.0525,125.1176,125.0432,125.1176,5431.0
2017-08-31 12:15:00,134.51,134.51,134.27,134.3,5054.0,125.1362,125.1362,124.913,124.9409,5054.0
2017-08-31 12:20:00,134.29,134.4,134.26,134.36,2600.0,124.9316,125.0339,124.9037,124.9967,2600.0
2017-08-31 12:25:00,134.36,134.36,134.2,134.2,4371.0,124.9967,124.9967,124.8478,124.8478,4371.0
2017-08-31 12:30:00,134.23,134.28,134.13,134.2,6950.0,124.8758,124.9223,124.7827,124.8478,6950.0
2017-08-31 12:35:00,134.22,134.3,134.21,134.24,3451.0,124.8664,124.9409,124.8571,124.8851,3451.0
2017-08-31 12:40:00,134.28,134.28,134.21,134.23,3762.0,124.9223,124.9223,124.8571,124.8758,3762.0
2017-08-31 12:45:00,134.23,134.26,134.21,134.21,3300.0,124.8758,124.9037,124.8571,124.8571,3300.0
2017-08-31 12:50:00,134.21,134.22,134.13,134.19,2650.0,124.8571,124.8664,124.7827,124.8385,2650.0
2017-08-31 12:55:00,134.19,134.2,134.14,134.17,1900.0,124.8385,124.8478,124.792,124.8199,1900.0
2017-08-31 13:00:00,134.17,134.22,134.15,134.15,4965.0,124.8199,124.8664,124.8013,124.8013,4965.0
2017-08-31 13:05:00,134.16,134.19,134.09,134.09,5800.0,124.8106,124.8385,124.7455,124.7455,5800.0
2017-08-31 13:10:00,134.14,134.15,134.08,134.15,1600.0,124.792,124.8013,124.7362,124.8013,1600.0
2017-08-31 13:15:00,134.12,134.12,133.96,134.05,7458.0,124.7734,124.7734,124.6246,124.7083,7458.0
2017-08-31 13:20:00,134.04,134.04,133.87,133.87,5790.0,124.699,124.699,124.5408,124.5408,5790.0
2017-08-31 13:25:00,133.91,133.93,133.87,133.93,5700.0,124.5781,124.5967,124.5408,124.5967,5700.0
2017-08-31 13:30:00,133.91,134.0,133.85,133.97,32318.0,124.5781,124.6618,124.5222,124.6339,32318.0
2017-08-31 13:35:00,133.97,134.23,133.97,134.21,12863.0,124.6339,124.8758,124.6339,124.8571,12863.0
2017-08-31 13:40:00,134.21,134.21,134.04,134.08,7022.0,124.8571,124.8571,124.699,124.7362,7022.0
2017-08-31 13:45:00,134.08,134.08,133.98,134.05,2100.0,124.7362,124.7362,124.6432,124.7083,2100.0
2017-08-31 13:50:00,134.01,134.05,133.87,133.91,9129.0,124.6711,124.7083,124.5408,124.5781,9129.0
2017-08-31 13:55:00,133.87,133.87,133.78,133.8,6200.0,124.5408,124.5408,124.4571,124.4757,6200.0
2017-08-31 14:00:00,133.81,133.83,133.59,133.59,9767.0,124.485,124.5036,124.2804,124.2804,9767.0
2017-08-31 14:05:00,133.6,133.7,133.58,133.7,6386.0,124.2897,124.3827,124.271,124.3827,6386.0
2017-08-31 14:10:00,133.69,133.75,133.63,133.67,6065.0,124.3734,124.4292,124.3176,124.3548,6065.0
2017-08-31 14:15:00,133.73,133.77,133.65,133.76,6908.0,124.4106,124.4478,124.3362,124.4385,6908.0
2017-08-31 14:20:00,133.73,133.8,133.68,133.8,4954.0,124.4106,124.4757,124.3641,124.4757,4954.0
2017-08-31 14:25:00,133.81,133.98,133.81,133.96,3400.0,124.485,124.6432,124.485,124.6246,3400.0
2017-08-31 14:30:00,133.99,134.11,133.99,134.08,4483.0,124.6525,124.7641,124.6525,124.7362,4483.0
2017-08-31 14:35:00,134.09,134.15,134.04,134.07,5162.0,124.7455,124.8013,124.699,124.7269,5162.0
2017-08-31 14:40:00,134.1,134.15,134.05,134.05,4458.0,124.7548,124.8013,124.7083,124.7083,4458.0
2017-08-31 14:45:00,134.09,134.16,134.09,134.16,3800.0,124.7455,124.8106,124.7455,124.8106,3800.0
2017-08-31 14:50:00,134.16,134.2,134.14,134.15,4139.0,124.8106,124.8478,124.792,124.8013,4139.0
2017-08-31 14:55:00,134.19,134.34,134.17,134.3,3550.0,124.8385,124.9781,124.8199,124.9409,3550.0
2017-08-31 15:00:00,134.31,134.36,134.27,134.31,7931.0,124.9502,124.9967,124.913,124.9502,7931.0
2017-08-31 15:05:00,134.31,134.32,134.21,134.26,7337.0,124.9502,124.9595,124.8571,124.9037,7337.0
2017-08-31 15:10:00,134.26,134.27,134.17,134.2,4695.0,124.9037,124.913,124.8199,124.8478,4695.0
2017-08-31 15:15:00,134.22,134.33,134.22,134.33,7189.0,124.8664,124.9688,124.8664,124.9688,7189.0
2017-08-31 15:20:00,134.35,134.41,134.3,134.41,8826.0,124.9874,125.0432,124.9409,125.0432,8826.0
2017-08-31 15:25:00,134.42,134.48,134.37,134.47,7156.0,125.0525,125.1083,125.006,125.099,7156.0
2017-08-31 15:30:00,134.48,134.49,134.4,134.43,13983.0,125.1083,125.1176,125.0339,125.0618,13983.0
2017-08-31 15:35:00,134.44,134.44,134.38,134.38,11244.0,125.0711,125.0711,125.0153,125.0153,11244.0
2017-08-31 15:40:00,134.38,134.4,134.26,134.28,11854.0,125.0153,125.0339,124.9037,124.9223,11854.0
2017-08-31 15:45:00,134.31,134.35,134.23,134.26,16085.0,124.9502,124.9874,124.8758,124.9037,16085.0
2017-08-31 15:50:00,134.25,134.28,134.16,134.25,27581.0,124.8944,124.9223,124.8106,124.8944,27581.0
2017-08-31 15:55:00,134.23,134.23,133.95,134.05,70243.0,124.8758,124.8758,124.6153,124.7083,70243.0
2017-09-01 09:30:00,134.64,134.68,134.23,134.32,23573.0,125.2572,125.2944,124.8758,124.9595,23573.0
2017-09-01 09:35:00,134.27,134.46,134.05,134.19,22024.0,124.913,125.0897,124.7083,124.8385,22024.0
2017-09-01 09:40:00,134.15,134.37,134.05,134.11,3500.0,124.8013,125.006,124.7083,124.7641,3500.0
2017-09-01 09:45:00,134.14,134.39,134.04,134.16,5735.0,124.792,125.0246,124.699,124.8106,5735.0
2017-09-01 09:50:00,134.18,134.2,133.74,133.75,3221.0,124.8292,124.8478,124.4199,124.4292,3221.0
2017-09-01 09:55:00,133.75,133.96,133.59,133.91,8531.0,124.4292,124.6246,124.2804,124.5781,8531.0
2017-09-01 10:00:00,133.99,134.14,133.85,133.97,16722.0,124.6525,124.792,124.5222,124.6339,16722.0
2017-09-01 10:05:00,133.97,134.0,133.79,133.95,10364.0,124.6339,124.6618,124.4664,124.6153,10364.0
2017-09-01 10:10:00,133.95,134.01,133.81,133.87,6192.0,124.6153,124.6711,124.485,124.5408,6192.0
2017-09-01 10:15:00,133.87,134.07,133.83,134.06,4400.0,124.5408,124.7269,124.5036,124.7176,4400.0
2017-09-01 10:20:00,134.0,134.14,133.94,133.98,6898.0,124.6618,124.792,124.606,124.6432,6898.0
2017-09-01 10:25:00,133.97,134.0,133.74,133.74,4600.0,124.6339,124.6618,124.4199,124.4199,4600.0
2017-09-01 10:30:00,133.74,133.78,133.57,133.58,4377.0,124.4199,124.4571,124.2617,124.271,4377.0
2017-09-01 10:35:00,133.62,133.72,133.5,133.5,5128.0,124.3083,124.4013,124.1966,124.1966,5128.0
2017-09-01 10:40:00,133.5,133.71,133.44,133.62,19125.0,124.1966,124.392,124.1408,124.3083,19125.0
2017-09-01 10:45:00,133.56,133.81,133.56,133.71,3309.0,124.2524,124.485,124.2524,124.392,3309.0
2017-09-01 10:50:00,133.72,133.8,133.64,133.71,2200.0,124.4013,124.4757,124.3269,124.392,2200.0
2017-09-01 10:55:00,133.77,133.94,133.69,133.89,2900.0,124.4478,124.606,124.3734,124.5594,2900.0
2017-09-01 11:00:00,133.9,133.93,133.8,133.86,4700.0,124.5687,124.5967,124.4757,124.5315,4700.0
2017-09-01 11:05:00,133.86,133.88,133.66,133.8,8554.0,124.5315,124.5501,124.3455,124.4757,8554.0
2017-09-01 11:10:00,133.83,133.96,133.72,133.77,5046.0,124.5036,124.6246,124.4013,124.4478,5046.0
2017-09-01 11:15:00,133.85,133.87,133.66,133.69,3829.0,124.5222,124.5408,124.3455,124.3734,3829.0
2017-09-01 11:20:00,133.73,133.8,133.64,133.64,5170.0,124.4106,124.4757,124.3269,124.3269,5170.0
2017-09-01 11:25:00,133.66,133.66,133.47,133.5,4630.0,124.3455,124.3455,124.1687,124.1966,4630.0
2017-09-01 11:30:00,133.56,133.6,133.49,133.6,900.0,124.2524,124.2897,124.1873,124.2897,900.0
2017-09-01 11:35:00,133.6,133.63,133.58,133.62,2100.0,124.2897,124.3176,124.271,124.3083,2100.0
2017-09-01 11:40:00,133.58,133.58,133.46,133.46,4178.0,124.271,124.271,124.1594,124.1594,4178.0
2017-09-01 11:45:00,133.5,133.54,133.43,133.54,10699.0,124.1966,124.2338,124.1315,124.2338,10699.0
2017-09-01 11:50:00,133.56,133.6,133.5,133.52,6074.0,124.2524,124.2897,124.1966,124.2152,6074.0
2017-09-01 11:55:00,133.58,133.63,133.54,133.58,1293.0,124.271,124.3176,124.2338,124.271,1293.0
2017-09-01 12:00:00,133.62,133.75,133.58,133.75,5100.0,124.3083,124.4292,124.271,124.4292,5100.0
2017-09-01 12:05:00,133.74,133.81,133.66,133.74,6906.0,124.4199,124.485,124.3455,124.4199,6906.0
2017-09-01 12:10:00,133.77,133.81,133.7,133.79,5000.0,124.4478,124.485,124.3827,124.4664,5000.0
2017-09-01 12:15:00,133.81,133.82,133.68,133.72,5500.0,124.485,124.4943,124.3641,124.4013,5500.0
2017-09-01 12:20:00,133.71,133.74,133.6,133.64,4135.0,124.392,124.4199,124.2897,124.3269,4135.0
2017-09-01 12:25:00,133.66,133.66,133.62,133.62,400.0,124.3455,124.3455,124.3083,124.3083,400.0
2017-09-01 12:30:00,133.64,133.64,133.49,133.55,3586.0,124.3269,124.3269,124.1873,124.2431,3586.0
2017-09-01 12:35:00,133.62,133.62,133.49,133.56,8799.0,124.3083,124.3083,124.1873,124.2524,8799.0
2017-09-01 12:40:00,133.58,133.68,133.52,133.65,7350.0,124.271,124.3641,124.2152,124.3362,7350.0
2017-09-01 12:45:00,133.67,133.67,133.61,133.63,1580.0,124.3548,124.3548,124.299,124.3176,1580.0
2017-09-01 12:50:00,133.7,133.7,133.58,133.58,997.0,124.3827,124.3827,124.271,124.271,997.0
2017-09-01 12:55:00,133.67,133.7,133.45,133.55,3350.0,124.3548,124.3827,124.1501,124.2431,3350.0
2017-09-01 13:00:00,133.55,133.67,133.55,133.59,1600.0,124.2431,124.3548,124.2431,124.2804,1600.0
2017-09-01 13:05:00,133.66,133.66,133.52,133.53,1109.0,124.3455,124.3455,124.2152,124.2245,1109.0
2017-09-01 13:10:00,133.57,133.6,133.56,133.6,1200.0,124.2617,124.2897,124.2524,124.2897,1200.0
2017-09-01 13:15:00,133.55,133.57,133.51,133.57,1500.0,124.2431,124.2617,124.2059,124.2617,1500.0
2017-09-01 13:20:00,133.58,133.58,133.44,133.44,6230.0,124.271,124.271,124.1408,124.1408,6230.0
2017-09-01 13:25:00,133.48,133.54,133.46,133.5,8943.0,124.178,124.2338,124.1594,124.1966,8943.0
2017-09-01 13:30:00,133.5,133.57,133.5,133.56,4800.0,124.1966,124.2617,124.1966,124.2524,4800.0
2017-09-01 13:35:00,133.56,133.66,133.54,133.64,3400.0,124.2524,124.3455,124.2338,124.3269,3400.0
2017-09-01 13:40:00,133.65,133.75,133.64,133.73,9292.0,124.3362,124.4292,124.3269,124.4106,9292.0
2017-09-01 13:45:00,133.74,133.74,133.53,133.53,7506.0,124.4199,124.4199,124.2245,124.2245,7506.0
2017-09-01 13:50:00,133.56,133.74,133.54,133.74,4300.0,124.2524,124.4199,124.2338,124.4199,4300.0
2017-09-01 13:55:00,133.7,133.73,133.68,133.69,1200.0,124.3827,124.4106,124.3641,124.3734,1200.0
2017-09-01 14:00:00,133.71,133.81,133.65,133.81,9964.0,124.392,124.485,124.3362,124.485,9964.0
2017-09-01 14:05:00,133.78,133.81,133.75,133.8,4700.0,124.4571,124.485,124.4292,124.4757,4700.0
2017-09-01 14:10:00,133.82,133.83,133.76,133.76,1400.0,124.4943,124.5036,124.4385,124.4385,1400.0
2017-09-01 14:15:00,133.78,133.88,133.78,133.88,3100.0,124.4571,124.5501,124.4571,124.5501,3100.0
2017-09-01 14:20:00,133.87,133.94,133.85,133.93,2499.0,124.5408,124.606,124.5222,124.5967,2499.0
2017-09-01 14:25:00,133.92,133.93,133.8,133.81,6518.0,124.5874,124.5967,124.4757,124.485,6518.0
2017-09-01 14:30:00,133.8,133.84,133.79,133.81,2835.0,124.4757,124.5129,124.4664,124.485,2835.0
2017-09-01 14:35:00,133.81,133.83,133.77,133.79,4742.0,124.485,124.5036,124.4478,124.4664,4742.0
2017-09-01 14:40:00,133.8,133.83,133.78,133.83,3197.0,124.4757,124.5036,124.4571,124.5036,3197.0
2017-09-01 14:45:00,133.83,133.85,133.83,133.85,305.0,124.5036,124.5222,124.5036,124.5222,305.0
2017-09-01 14:50:00,133.83,133.85,133.82,133.82,3241.0,124.5036,124.5222,124.4943,124.4943,3241.0
2017-09-01 14:55:00,133.83,133.87,133.82,133.87,2900.0,124.5036,124.5408,124.4943,124.5408,2900.0
2017-09-01 15:00:00,133.84,133.86,133.77,133.77,4600.0,124.5129,124.5315,124.4478,124.4478,4600.0
2017-09-01 15:05:00,133.8,133.86,133.78,133.78,2985.0,124.4757,124.5315,124.4571,124.4571,2985.0
2017-09-01 15:10:00,133.81,133.84,133.79,133.79,2292.0,124.485,124.5129,124.4664,124.4664,2292.0
2017-09-01 15:15:00,133.81,133.85,133.79,133.84,4367.0,124.485,124.5222,124.4664,124.5129,4367.0
2017-09-01 15:20:00,133.84,133.85,133.77,133.8,10930.0,124.5129,124.5222,124.4478,124.4757,10930.0
2017-09-01 15:25:00,133.81,133.86,133.8,133.83,5326.0,124.485,124.5315,124.4757,124.5036,5326.0
2017-09-01 15:30:00,133.84,133.84,133.77,133.79,9388.0,124.5129,124.5129,124.4478,124.4664,9388.0
2017-09-01 15:35:00,133.81,133.9,133.81,133.88,5500.0,124.485,124.5687,124.485,124.5501,5500.0
2017-09-01 15:40:00,133.87,133.88,133.84,133.85,4134.0,124.5408,124.5501,124.5129,124.5222,4134.0
2017-09-01 15:45:00,133.87,133.91,133.79,133.8,10691.0,124.5408,124.5781,124.4664,124.4757,10691.0
2017-09-01 15:50:00,133.81,133.84,133.74,133.74,18964.0,124.485,124.5129,124.4199,124.4199,18964.0
2017-09-01 15:55:00,133.74,133.81,133.71,133.78,52925.0,124.4199,124.485,124.392,124.4571,52925.0
2017-09-05 09:30:00,133.1,133.45,133.0,133.45,13485.0,123.8245,124.1501,123.7315,124.1501,13485.0
2017-09-05 09:35:00,133.26,133.59,133.18,133.3,3500.0,123.9733,124.2804,123.8989,124.0106,3500.0
2017-09-05 09:40:00,133.13,133.2,132.92,133.0,30624.0,123.8524,123.9175,123.657,123.7315,30624.0
2017-09-05 09:45:00,132.97,133.05,132.7,132.93,11550.0,123.7036,123.778,123.4524,123.6663,11550.0
2017-09-05 09:50:00,132.93,133.01,132.85,133.01,2900.0,123.6663,123.7408,123.5919,123.7408,2900.0
2017-09-05 09:55:00,132.98,133.01,132.82,132.82,10144.0,123.7129,123.7408,123.564,123.564,10144.0
2017-09-05 10:00:00,132.82,133.03,132.82,133.02,7076.0,123.564,123.7594,123.564,123.7501,7076.0
2017-09-05 10:05:00,133.06,133.08,132.88,132.88,8083.0,123.7873,123.8059,123.6198,123.6198,8083.0
2017-09-05 10:10:00,132.87,133.0,132.85,132.96,2800.0,123.6105,123.7315,123.5919,123.6943,2800.0
2017-09-05 10:15:00,132.91,132.91,132.87,132.9,2082.0,123.6477,123.6477,123.6105,123.6384,2082.0
2017-09-05 10:20:00,132.88,132.9,132.74,132.74,5221.0,123.6198,123.6384,123.4896,123.4896,5221.0
2017-09-05 10:25:00,132.73,132.84,132.72,132.82,3163.0,123.4803,123.5826,123.471,123.564,3163.0
2017-09-05 10:30:00,132.8,132.87,132.79,132.84,7498.0,123.5454,123.6105,123.5361,123.5826,7498.0
2017-09-05 10:35:00,132.85,133.0,132.79,132.96,9223.0,123.5919,123.7315,123.5361,123.6943,9223.0
2017-09-05 10:40:00,132.93,132.93,132.77,132.81,2500.0,123.6663,123.6663,123.5175,123.5547,2500.0
2017-09-05 10:45:00,132.85,132.98,132.85,132.97,4839.0,123.5919,123.7129,123.5919,123.7036,4839.0
2017-09-05 10:50:00,132.91,132.97,132.9,132.91,4163.0,123.6477,123.7036,123.6384,123.6477,4163.0
2017-09-05 10:55:00,132.89,132.97,132.88,132.97,2578.0,123.6291,123.7036,123.6198,123.7036,2578.0
2017-09-05 11:00:00,132.94,133.07,132.92,133.07,2300.0,123.6756,123.7966,123.657,123.7966,2300.0
2017-09-05 11:05:00,133.07,133.13,133.07,133.12,4981.0,123.7966,123.8524,123.7966,123.8431,4981.0
2017-09-05 11:10:00,133.11,133.13,133.06,133.11,4000.0,123.8338,123.8524,123.7873,123.8338,4000.0
2017-09-05 11:15:00,133.11,133.14,133.02,133.03,4982.0,123.8338,123.8617,123.7501,123.7594,4982.0
2017-09-05 11:20:00,133.04,133.16,133.02,133.16,14842.0,123.7687,123.8803,123.7501,123.8803,14842.0
2017-09-05 11:25:00,133.19,133.22,133.13,133.18,11336.0,123.9082,123.9361,123.8524,123.8989,11336.0
2017-09-05 11:30:00,133.18,133.22,133.12,133.18,7579.0,123.8989,123.9361,123.8431,123.8989,7579.0
2017-09-05 11:35:00,133.14,133.18,133.1,133.13,4357.0,123.8617,123.8989,123.8245,123.8524,4357.0
2017-09-05 11:40:00,133.12,133.17,133.06,133.11,7200.0,123.8431,123.8896,123.7873,123.8338,7200.0
2017-09-05 11:45:00,133.1,133.12,133.04,133.12,5080.0,123.8245,123.8431,123.7687,123.8431,5080.0
2017-09-05 11:50:00,133.1,133.17,133.06,133.15,7169.0,123.8245,123.8896,123.7873,123.871,7169.0
2017-09-05 11:55:00,133.13,133.13,133.07,133.09,2800.0,123.8524,123.8524,123.7966,123.8152,2800.0
2017-09-05 12:00:00,133.04,133.04,132.72,132.78,5515.0,123.7687,123.7687,123.471,123.5268,5515.0
2017-09-05 12:05:00,132.81,132.82,132.57,132.6,8024.0,123.5547,123.564,123.3314,123.3593,8024.0
2017-09-05 12:10:00,132.62,132.7,132.59,132.68,7846.0,123.3779,123.4524,123.35,123.4338,7846.0
2017-09-05 12:15:00,132.71,132.8,132.71,132.74,2950.0,123.4617,123.5454,123.4617,123.4896,2950.0
2017-09-05 12:20:00,132.76,132.76,132.67,132.68,3523.0,123.5082,123.5082,123.4245,123.4338,3523.0
2017-09-05 12:25:00,132.66,132.79,132.62,132.65,3800.0,123.4152,123.5361,123.3779,123.4059,3800.0
2017-09-05 12:30:00,132.59,132.61,132.34,132.47,15873.0,123.35,123.3686,123.1175,123.2384,15873.0
2017-09-05 12:35:00,132.45,132.56,132.45,132.56,2000.0,123.2198,123.3221,123.2198,123.3221,2000.0
2017-09-05 12:40:00,132.5,132.59,132.46,132.49,3774.0,123.2663,123.35,123.2291,123.257,3774.0
2017-09-05 12:45:00,132.48,132.52,132.45,132.46,2067.0,123.2477,123.2849,123.2198,123.2291,2067.0
2017-09-05 12:50:00,132.48,132.53,132.46,132.49,1300.0,123.2477,123.2942,123.2291,123.257,1300.0
2017-09-05 12:55:00,132.57,132.65,132.54,132.65,2722.0,123.3314,123.4059,123.3035,123.4059,2722.0
2017-09-05 13:00:00,132.62,132.63,132.32,132.35,3112.0,123.3779,123.3873,123.0989,123.1268,3112.0
2017-09-05 13:05:00,132.37,132.4,132.28,132.38,1700.0,123.1454,123.1733,123.0616,123.1547,1700.0
2017-09-05 13:10:00,132.38,132.43,132.35,132.37,1200.0,123.1547,123.2012,123.1268,123.1454,1200.0
2017-09-05 13:15:00,132.35,132.52,132.35,132.52,1000.0,123.1268,123.2849,123.1268,123.2849,1000.0
2017-09-05 13:20:00,132.63,132.77,132.63,132.71,3445.0,123.3873,123.5175,123.3873,123.4617,3445.0
2017-09-05 13:25:00,132.74,132.84,132.73,132.73,2522.0,123.4896,123.5826,123.4803,123.4803,2522.0
2017-09-05 13:30:00,132.76,132.76,132.62,132.67,2718.0,123.5082,123.5082,123.3779,123.4245,2718.0
2017-09-05 13:35:00,132.66,132.81,132.66,132.81,2207.0,123.4152,123.5547,123.4152,123.5547,2207.0
2017-09-05 13:40:00,132.85,132.88,132.84,132.87,2700.0,123.5919,123.6198,123.5826,123.6105,2700.0
2017-09-05 13:45:00,132.88,132.9,132.86,132.86,800.0,123.6198,123.6384,123.6012,123.6012,800.0
2017-09-05 13:50:00,132.85,132.97,132.85,132.96,2700.0,123.5919,123.7036,123.5919,123.6943,2700.0
2017-09-05 13:55:00,132.94,132.95,132.87,132.88,1700.0,123.6756,123.685,123.6105,123.6198,1700.0
2017-09-05 14:00:00,132.92,133.0,132.92,132.93,3392.0,123.657,123.7315,123.657,123.6663,3392.0
2017-09-05 14:05:00,132.93,133.03,132.93,132.96,7604.0,123.6663,123.7594,123.6663,123.6943,7604.0
2017-09-05 14:10:00,132.97,133.01,132.9,132.97,4753.0,123.7036,123.7408,123.6384,123.7036,4753.0
2017-09-05 14:15:00,132.92,133.01,132.91,133.01,2900.0,123.657,123.7408,123.6477,123.7408,2900.0
2017-09-05 14:20:00,132.96,133.06,132.96,132.98,2638.0,123.6943,123.7873,123.6943,123.7129,2638.0
2017-09-05 14:25:00,133.01,133.15,133.01,133.15,3649.0,123.7408,123.871,123.7408,123.871,3649.0
2017-09-05 14:30:00,133.1,133.13,133.06,133.06,2500.0,123.8245,123.8524,123.7873,123.7873,2500.0
2017-09-05 14:35:00,133.09,133.12,133.06,133.11,2200.0,123.8152,123.8431,123.7873,123.8338,2200.0
2017-09-05 14:40:00,133.09,133.1,132.96,133.01,3347.0,123.8152,123.8245,123.6943,123.7408,3347.0
2017-09-05 14:45:00,133.0,133.01,132.86,132.96,16972.0,123.7315,123.7408,123.6012,123.6943,16972.0
2017-09-05 14:50:00,132.95,132.98,132.83,132.9,2714.0,123.685,123.7129,123.5733,123.6384,2714.0
2017-09-05 14:55:00,132.9,132.98,132.86,132.95,2500.0,123.6384,123.7129,123.6012,123.685,2500.0
2017-09-05 15:00:00,132.95,133.0,132.89,132.99,5769.0,123.685,123.7315,123.6291,123.7222,5769.0
2017-09-05 15:05:00,132.94,132.97,132.78,132.96,4600.0,123.6756,123.7036,123.5268,123.6943,4600.0
2017-09-05 15:10:00,132.96,133.02,132.92,133.02,6297.0,123.6943,123.7501,123.657,123.7501,6297.0
2017-09-05 15:15:00,133.03,133.13,133.02,133.05,5684.0,123.7594,123.8524,123.7501,123.778,5684.0
2017-09-05 15:20:00,133.02,133.05,132.92,132.94,4700.0,123.7501,123.778,123.657,123.6756,4700.0
2017-09-05 15:25:00,132.94,133.03,132.93,133.03,5617.0,123.6756,123.7594,123.6663,123.7594,5617.0
2017-09-05 15:30:00,133.04,133.08,133.03,133.08,7080.0,123.7687,123.8059,123.7594,123.8059,7080.0
2017-09-05 15:35:00,133.08,133.08,132.93,132.93,5165.0,123.8059,123.8059,123.6663,123.6663,5165.0
2017-09-05 15:40:00,132.92,132.93,132.82,132.86,8618.0,123.657,123.6663,123.564,123.6012,8618.0
2017-09-05 15:45:00,132.81,132.94,132.75,132.91,14605.0,123.5547,123.6756,123.4989,123.6477,14605.0
2017-09-05 15:50:00,132.9,132.98,132.79,132.98,13277.0,123.6384,123.7129,123.5361,123.7129,13277.0
2017-09-05 15:55:00,132.96,133.08,132.93,133.05,62035.0,123.6943,123.8059,123.6663,123.778,62035.0
2017-09-06 09:30:00,133.8,134.14,133.46,133.67,5144.0,124.4757,124.792,124.1594,124.3548,5144.0
2017-09-06 09:35:00,133.59,133.59,133.33,133.4,3372.0,124.2804,124.2804,124.0385,124.1036,3372.0
2017-09-06 09:40:00,133.41,133.97,133.41,133.81,5754.0,124.1129,124.6339,124.1129,124.485,5754.0
2017-09-06 09:45:00,133.81,133.95,133.66,133.79,3265.0,124.485,124.6153,124.3455,124.4664,3265.0
2017-09-06 09:50:00,133.7,133.98,133.7,133.9,3142.0,124.3827,124.6432,124.3827,124.5687,3142.0
2017-09-06 09:55:00,133.99,134.1,133.76,134.06,37340.0,124.6525,124.7548,124.4385,124.7176,37340.0
2017-09-06 10:00:00,134.04,134.19,133.89,134.06,4920.0,124.699,124.8385,124.5594,124.7176,4920.0
2017-09-06 10:05:00,134.0,134.15,134.0,134.12,2010.0,124.6618,124.8013,124.6618,124.7734,2010.0
2017-09-06 10:10:00,134.14,134.15,133.85,133.86,4500.0,124.792,124.8013,124.5222,124.5315,4500.0
2017-09-06 10:15:00,133.9,133.99,133.82,133.83,2400.0,124.5687,124.6525,124.4943,124.5036,2400.0
2017-09-06 10:20:00,133.74,133.77,133.71,133.77,800.0,124.4199,124.4478,124.392,124.4478,800.0
2017-09-06 10:25:00,133.72,133.9,133.72,133.86,6210.0,124.4013,124.5687,124.4013,124.5315,6210.0
2017-09-06 10:30:00,133.79,133.91,133.77,133.91,2188.0,124.4664,124.5781,124.4478,124.5781,2188.0
2017-09-06 10:35:00,133.94,133.94,133.81,133.84,4427.0,124.606,124.606,124.485,124.5129,4427.0
2017-09-06 10:40:00,133.81,133.81,133.71,133.75,4100.0,124.485,124.485,124.392,124.4292,4100.0
2017-09-06 10:45:00,133.72,134.05,133.61,133.97,5679.0,124.4013,124.7083,124.299,124.6339,5679.0
2017-09-06 10:50:00,133.91,133.96,133.79,133.82,7352.0,124.5781,124.6246,124.4664,124.4943,7352.0
2017-09-06 10:55:00,133.83,133.95,133.71,133.83,9204.0,124.5036,124.6153,124.392,124.5036,9204.0
2017-09-06 11:00:00,133.8,133.98,133.8,133.97,16498.0,124.4757,124.6432,124.4757,124.6339,16498.0
2017-09-06 11:05:00,133.97,134.02,133.88,133.93,22382.0,124.6339,124.6804,124.5501,124.5967,22382.0
2017-09-06 11:10:00,133.92,133.92,133.6,133.69,5889.0,124.5874,124.5874,124.2897,124.3734,5889.0
2017-09-06 11:15:00,133.7,134.22,133.69,133.9,14288.0,124.3827,124.8664,124.3734,124.5687,14288.0
2017-09-06 11:20:00,133.86,133.9,133.8,133.83,3072.0,124.5315,124.5687,124.4757,124.5036,3072.0
2017-09-06 11:25:00,133.83,133.85,133.78,133.8,8015.0,124.5036,124.5222,124.4571,124.4757,8015.0
2017-09-06 11:30:00,133.79,133.86,133.71,133.86,5092.0,124.4664,124.5315,124.392,124.5315,5092.0
2017-09-06 11:35:00,133.78,133.9,133.78,133.89,1240.0,124.4571,124.5687,124.4571,124.5594,1240.0
2017-09-06 11:40:00,133.88,133.88,133.7,133.7,3900.0,124.5501,124.5501,124.3827,124.3827,3900.0
2017-09-06 11:45:00,133.73,133.87,133.69,133.77,7105.0,124.4106,124.5408,124.3734,124.4478,7105.0
2017-09-06 11:50:00,133.75,133.84,133.68,133.69,6959.0,124.4292,124.5129,124.3641,124.3734,6959.0
2017-09-06 11:55:00,133.69,133.86,133.68,133.86,4242.0,124.3734,124.5315,124.3641,124.5315,4242.0
2017-09-06 12:00:00,133.8,133.82,133.7,133.7,906.0,124.4757,124.4943,124.3827,124.3827,906.0
2017-09-06 12:05:00,133.75,133.8,133.68,133.71,1760.0,124.4292,124.4757,124.3641,124.392,1760.0
2017-09-06 12:10:00,133.64,133.74,133.64,133.74,2006.0,124.3269,124.4199,124.3269,124.4199,2006.0
2017-09-06 12:15:00,133.73,133.79,133.69,133.77,2639.0,124.4106,124.4664,124.3734,124.4478,2639.0
2017-09-06 12:20:00,133.76,133.8,133.73,133.8,600.0,124.4385,124.4757,124.4106,124.4757,600.0
2017-09-06 12:25:00,133.77,133.88,133.76,133.87,1000.0,124.4478,124.5501,124.4385,124.5408,1000.0
2017-09-06 12:30:00,133.81,133.84,133.73,133.79,3053.0,124.485,124.5129,124.4106,124.4664,3053.0
2017-09-06 12:35:00,133.83,133.87,133.81,133.85,1901.0,124.5036,124.5408,124.485,124.5222,1901.0
2017-09-06 12:40:00,133.88,133.89,133.84,133.85,1754.0,124.5501,124.5594,124.5129,124.5222,1754.0
2017-09-06 12:45:00,133.89,133.96,133.86,133.88,3220.0,124.5594,124.6246,124.5315,124.5501,3220.0
2017-09-06 12:50:00,133.91,133.95,133.91,133.94,1400.0,124.5781,124.6153,124.5781,124.606,1400.0
2017-09-06 12:55:00,133.96,134.06,133.96,134.06,1600.0,124.6246,124.7176,124.6246,124.7176,1600.0
2017-09-06 13:00:00,134.04,134.41,134.04,134.22,33054.0,124.699,125.0432,124.699,124.8664,33054.0
2017-09-06 13:05:00,134.19,134.22,134.14,134.14,4160.0,124.8385,124.8664,124.792,124.792,4160.0
2017-09-06 13:10:00,134.16,134.17,134.1,134.12,2735.0,124.8106,124.8199,124.7548,124.7734,2735.0
2017-09-06 13:15:00,134.16,134.17,134.09,134.13,6263.0,124.8106,124.8199,124.7455,124.7827,6263.0
2017-09-06 13:20:00,134.14,134.14,134.03,134.03,10883.0,124.792,124.792,124.6897,124.6897,10883.0
2017-09-06 13:25:00,134.03,134.13,134.0,134.1,2212.0,124.6897,124.7827,124.6618,124.7548,2212.0
2017-09-06 13:30:00,134.09,134.15,134.07,134.15,2807.0,124.7455,124.8013,124.7269,124.8013,2807.0
2017-09-06 13:35:00,134.13,134.13,134.09,134.12,1809.0,124.7827,124.7827,124.7455,124.7734,1809.0
2017-09-06 13:40:00,134.14,134.15,134.09,134.12,3357.0,124.792,124.8013,124.7455,124.7734,3357.0
2017-09-06 13:45:00,134.14,134.25,134.14,134.19,7780.0,124.792,124.8944,124.792,124.8385,7780.0
2017-09-06 13:50:00,134.2,134.36,134.2,134.36,1000.0,124.8478,124.9967,124.8478,124.9967,1000.0
2017-09-06 13:55:00,134.31,134.34,134.26,134.28,1700.0,124.9502,124.9781,124.9037,124.9223,1700.0
2017-09-06 14:00:00,134.29,134.41,134.29,134.41,5894.0,124.9316,125.0432,124.9316,125.0432,5894.0
2017-09-06 14:05:00,134.42,134.43,134.37,134.39,1636.0,125.0525,125.0618,125.006,125.0246,1636.0
2017-09-06 14:10:00,134.36,134.54,134.32,134.45,31800.0,124.9967,125.1641,124.9595,125.0804,31800.0
2017-09-06 14:15:00,134.43,134.43,134.32,134.41,7606.0,125.0618,125.0618,124.9595,125.0432,7606.0
2017-09-06 14:20:00,134.37,134.45,134.31,134.44,2427.0,125.006,125.0804,124.9502,125.0711,2427.0
2017-09-06 14:25:00,134.47,134.47,134.4,134.4,1584.0,125.099,125.099,125.0339,125.0339,1584.0
2017-09-06 14:30:00,134.4,134.43,134.4,134.42,2025.0,125.0339,125.0618,125.0339,125.0525,2025.0
2017-09-06 14:35:00,134.44,134.5,134.44,134.48,2200.0,125.0711,125.1269,125.0711,125.1083,2200.0
2017-09-06 14:40:00,134.45,134.45,134.37,134.41,2500.0,125.0804,125.0804,125.006,125.0432,2500.0
2017-09-06 14:45:00,134.41,134.46,134.4,134.4,2937.0,125.0432,125.0897,125.0339,125.0339,2937.0
2017-09-06 14:50:00,134.42,134.45,134.38,134.44,3653.0,125.0525,125.0804,125.0153,125.0711,3653.0
2017-09-06 14:55:00,134.43,134.47,134.39,134.42,3751.0,125.0618,125.099,125.0246,125.0525,3751.0
2017-09-06 15:00:00,134.44,134.55,134.44,134.53,25882.0,125.0711,125.1735,125.0711,125.1548,25882.0
2017-09-06 15:05:00,134.56,134.58,134.51,134.58,4994.0,125.1828,125.2014,125.1362,125.2014,4994.0
2017-09-06 15:10:00,134.56,134.68,134.53,134.68,8852.0,125.1828,125.2944,125.1548,125.2944,8852.0
2017-09-06 15:15:00,134.65,134.66,134.6,134.66,5267.0,125.2665,125.2758,125.22,125.2758,5267.0
2017-09-06 15:20:00,134.67,134.74,134.66,134.74,5745.0,125.2851,125.3502,125.2758,125.3502,5745.0
2017-09-06 15:25:00,134.74,134.74,134.66,134.66,5510.0,125.3502,125.3502,125.2758,125.2758,5510.0
2017-09-06 15:30:00,134.64,134.68,134.5,134.51,9471.0,125.2572,125.2944,125.1269,125.1362,9471.0
2017-09-06 15:35:00,134.51,134.51,134.38,134.39,6710.0,125.1362,125.1362,125.0153,125.0246,6710.0
2017-09-06 15:40:00,134.39,134.43,134.33,134.33,7793.0,125.0246,125.0618,124.9688,124.9688,7793.0
2017-09-06 15:45:00,134.34,134.38,134.28,134.28,13277.0,124.9781,125.0153,124.9223,124.9223,13277.0
2017-09-06 15:50:00,134.28,134.32,134.25,134.27,20435.0,124.9223,124.9595,124.8944,124.913,20435.0
2017-09-06 15:55:00,134.26,134.28,134.16,134.26,55195.0,124.9037,124.9223,124.8106,124.9037,55195.0
2017-09-07 09:30:00,134.19,134.19,133.73,133.89,13518.0,124.8385,124.8385,124.4106,124.5594,13518.0
2017-09-07 09:35:00,134.12,134.12,133.83,133.96,2540.0,124.7734,124.7734,124.5036,124.6246,2540.0
2017-09-07 09:40:00,133.91,134.15,133.77,134.01,11915.0,124.5781,124.8013,124.4478,124.6711,11915.0
2017-09-07 09:45:00,133.99,134.31,133.91,134.24,3250.0,124.6525,124.9502,124.5781,124.8851,3250.0
2017-09-07 09:50:00,134.15,134.25,134.07,134.15,1940.0,124.8013,124.8944,124.7269,124.8013,1940.0
2017-09-07 09:55:00,134.27,134.27,134.02,134.15,4613.0,124.913,124.913,124.6804,124.8013,4613.0
2017-09-07 10:00:00,134.13,134.13,133.96,134.08,4136.0,124.7827,124.7827,124.6246,124.7362,4136.0
2017-09-07 10:05:00,134.04,134.36,133.99,134.28,7019.0,124.699,124.9967,124.6525,124.9223,7019.0
2017-09-07 10:10:00,134.15,134.18,133.91,134.12,5096.0,124.8013,124.8292,124.5781,124.7734,5096.0
2017-09-07 10:15:00,134.11,134.14,133.9,134.0,4221.0,124.7641,124.792,124.5687,124.6618,4221.0
2017-09-07 10:20:00,134.07,134.22,134.07,134.12,9211.0,124.7269,124.8664,124.7269,124.7734,9211.0
2017-09-07 10:25:00,133.95,134.18,133.95,134.06,2130.0,124.6153,124.8292,124.6153,124.7176,2130.0
2017-09-07 10:30:00,133.89,134.22,133.89,134.22,2100.0,124.5594,124.8664,124.5594,124.8664,2100.0
2017-09-07 10:35:00,134.27,134.28,134.0,134.19,4542.0,124.913,124.9223,124.6618,124.8385,4542.0
2017-09-07 10:40:00,134.14,134.17,134.03,134.03,2961.0,124.792,124.8199,124.6897,124.6897,2961.0
2017-09-07 10:45:00,134.12,134.38,134.11,134.38,800.0,124.7734,125.0153,124.7641,125.0153,800.0
2017-09-07 10:50:00,134.35,134.4,134.26,134.27,1600.0,124.9874,125.0339,124.9037,124.913,1600.0
2017-09-07 10:55:00,134.36,134.45,134.28,134.32,3210.0,124.9967,125.0804,124.9223,124.9595,3210.0
2017-09-07 11:00:00,134.31,134.33,134.24,134.24,700.0,124.9502,124.9688,124.8851,124.8851,700.0
2017-09-07 11:05:00,134.26,134.35,134.08,134.09,6356.0,124.9037,124.9874,124.7362,124.7455,6356.0
2017-09-07 11:10:00,134.1,134.19,134.1,134.19,3200.0,124.7548,124.8385,124.7548,124.8385,3200.0
2017-09-07 11:15:00,134.27,134.27,133.99,134.0,2460.0,124.913,124.913,124.6525,124.6618,2460.0
2017-09-07 11:20:00,133.95,134.06,133.78,133.94,4061.0,124.6153,124.7176,124.4571,124.606,4061.0
2017-09-07 11:25:00,133.94,133.95,133.83,133.83,3005.0,124.606,124.6153,124.5036,124.5036,3005.0
2017-09-07 11:30:00,133.8,133.96,133.8,133.96,1587.0,124.4757,124.6246,124.4757,124.6246,1587.0
2017-09-07 11:35:00,133.99,134.12,133.94,134.12,2237.0,124.6525,124.7734,124.606,124.7734,2237.0
2017-09-07 11:40:00,134.09,134.09,133.99,133.99,1700.0,124.7455,124.7455,124.6525,124.6525,1700.0
2017-09-07 11:45:00,134.02,134.11,134.01,134.06,3100.0,124.6804,124.7641,124.6711,124.7176,3100.0
2017-09-07 11:50:00,134.06,134.08,133.9,133.9,4500.0,124.7176,124.7362,124.5687,124.5687,4500.0
2017-09-07 11:55:00,133.91,133.92,133.85,133.89,1800.0,124.5781,124.5874,124.5222,124.5594,1800.0
2017-09-07 12:00:00,133.88,133.88,133.79,133.82,3808.0,124.5501,124.5501,124.4664,124.4943,3808.0
2017-09-07 12:05:00,133.87,133.9,133.82,133.83,1500.0,124.5408,124.5687,124.4943,124.5036,1500.0
2017-09-07 12:10:00,133.84,133.95,133.81,133.95,4612.0,124.5129,124.6153,124.485,124.6153,4612.0
2017-09-07 12:15:00,133.99,133.99,133.91,133.95,1400.0,124.6525,124.6525,124.5781,124.6153,1400.0
2017-09-07 12:20:00,133.9,133.91,133.79,133.81,2165.0,124.5687,124.5781,124.4664,124.485,2165.0
2017-09-07 12:25:00,133.84,133.84,133.77,133.77,1300.0,124.5129,124.5129,124.4478,124.4478,1300.0
2017-09-07 12:30:00,133.78,133.84,133.78,133.84,3301.0,124.4571,124.5129,124.4571,124.5129,3301.0
2017-09-07 12:35:00,133.87,133.89,133.83,133.83,1900.0,124.5408,124.5594,124.5036,124.5036,1900.0
2017-09-07 12:40:00,133.84,133.86,133.84,133.86,1800.0,124.5129,124.5315,124.5129,124.5315,1800.0
2017-09-07 12:45:00,133.89,133.96,133.89,133.94,2805.0,124.5594,124.6246,124.5594,124.606,2805.0
2017-09-07 12:50:00,133.96,133.96,133.96,133.96,600.0,124.6246,124.6246,124.6246,124.6246,600.0
2017-09-07 12:55:00,133.97,134.11,133.96,134.08,3817.0,124.6339,124.7641,124.6246,124.7362,3817.0
2017-09-07 13:00:00,134.1,134.14,134.06,134.06,2000.0,124.7548,124.792,124.7176,124.7176,2000.0
2017-09-07 13:05:00,134.1,134.17,134.09,134.17,1950.0,124.7548,124.8199,124.7455,124.8199,1950.0
2017-09-07 13:10:00,134.16,134.24,134.15,134.21,2000.0,124.8106,124.8851,124.8013,124.8571,2000.0
2017-09-07 13:15:00,134.24,134.28,134.19,134.22,1687.0,124.8851,124.9223,124.8385,124.8664,1687.0
2017-09-07 13:20:00,134.27,134.27,134.18,134.19,2759.0,124.913,124.913,124.8292,124.8385,2759.0
2017-09-07 13:25:00,134.2,134.22,134.16,134.22,3400.0,124.8478,124.8664,124.8106,124.8664,3400.0
2017-09-07 13:30:00,134.23,134.24,134.2,134.22,2020.0,124.8758,124.8851,124.8478,124.8664,2020.0
2017-09-07 13:35:00,134.23,134.25,134.19,134.25,2000.0,124.8758,124.8944,124.8385,124.8944,2000.0
2017-09-07 13:40:00,134.27,134.29,134.23,134.29,1850.0,124.913,124.9316,124.8758,124.9316,1850.0
2017-09-07 13:45:00,134.31,134.38,134.29,134.38,2525.0,124.9502,125.0153,124.9316,125.0153,2525.0
2017-09-07 13:50:00,134.36,134.36,134.27,134.3,3498.0,124.9967,124.9967,124.913,124.9409,3498.0
2017-09-07 13:55:00,134.28,134.29,134.25,134.25,1000.0,124.9223,124.9316,124.8944,124.8944,1000.0
2017-09-07 14:00:00,134.29,134.33,134.26,134.33,2903.0,124.9316,124.9688,124.9037,124.9688,2903.0
2017-09-07 14:05:00,134.32,134.44,134.3,134.44,2900.0,124.9595,125.0711,124.9409,125.0711,2900.0
2017-09-07 14:10:00,134.45,134.45,134.35,134.42,1945.0,125.0804,125.0804,124.9874,125.0525,1945.0
2017-09-07 14:15:00,134.42,134.53,134.42,134.53,3897.0,125.0525,125.1548,125.0525,125.1548,3897.0
2017-09-07 14:20:00,134.51,134.53,134.41,134.42,2941.0,125.1362,125.1548,125.0432,125.0525,2941.0
2017-09-07 14:25:00,134.39,134.4,134.35,134.38,1898.0,125.0246,125.0339,124.9874,125.0153,1898.0
2017-09-07 14:30:00,134.36,134.38,134.3,134.32,1166.0,124.9967,125.0153,124.9409,124.9595,1166.0
2017-09-07 14:35:00,134.32,134.34,134.29,134.31,2009.0,124.9595,124.9781,124.9316,124.9502,2009.0
2017-09-07 14:40:00,134.31,134.34,134.31,134.34,1300.0,124.9502,124.9781,124.9502,124.9781,1300.0
2017-09-07 14:45:00,134.34,134.38,134.33,134.35,3807.0,124.9781,125.0153,124.9688,124.9874,3807.0
2017-09-07 14:50:00,134.37,134.43,134.35,134.43,1900.0,125.006,125.0618,124.9874,125.0618,1900.0
2017-09-07 14:55:00,134.42,134.48,134.41,134.47,2300.0,125.0525,125.1083,125.0432,125.099,2300.0
2017-09-07 15:00:00,134.44,134.44,134.36,134.36,4224.0,125.0711,125.0711,124.9967,124.9967,4224.0
2017-09-07 15:05:00,134.36,134.37,134.31,134.35,1841.0,124.9967,125.006,124.9502,124.9874,1841.0
2017-09-07 15:10:00,134.36,134.43,134.36,134.39,3585.0,124.9967,125.0618,124.9967,125.0246,3585.0
2017-09-07 15:15:00,134.37,134.39,134.36,134.37,2546.0,125.006,125.0246,124.9967,125.006,2546.0
2017-09-07 15:20:00,134.39,134.39,134.28,134.3,2845.0,125.0246,125.0246,124.9223,124.9409,2845.0
2017-09-07 15:25:00,134.29,134.3,134.25,134.27,5224.0,124.9316,124.9409,124.8944,124.913,5224.0
2017-09-07 15:30:00,134.28,134.28,134.21,134.21,5599.0,124.9223,124.9223,124.8571,124.8571,5599.0
2017-09-07 15:35:00,134.21,134.27,134.19,134.26,7831.0,124.8571,124.913,124.8385,124.9037,7831.0
2017-09-07 15:40:00,134.27,134.28,134.2,134.24,3772.0,124.913,124.9223,124.8478,124.8851,3772.0
2017-09-07 15:45:00,134.23,134.35,134.2,134.32,11897.0,124.8758,124.9874,124.8478,124.9595,11897.0
2017-09-07 15:50:00,134.3,134.32,134.18,134.23,16225.0,124.9409,124.9595,124.8292,124.8758,16225.0
2017-09-07 15:55:00,134.21,134.28,134.15,134.24,39241.0,124.8571,124.9223,124.8013,124.8851,39241.0
2017-09-08 09:30:00,134.25,134.25,133.85,134.03,5554.0,124.8944,124.8944,124.5222,124.6897,5554.0
2017-09-08 09:35:00,134.24,134.52,134.09,134.52,4232.0,124.8851,125.1455,124.7455,125.1455,4232.0
2017-09-08 09:40:00,134.45,134.78,134.3,134.78,6450.0,125.0804,125.3874,124.9409,125.3874,6450.0
2017-09-08 09:45:00,134.75,134.84,134.35,134.36,3795.0,125.3595,125.4432,124.9874,124.9967,3795.0
2017-09-08 09:50:00,134.47,134.69,134.47,134.69,1600.0,125.099,125.3037,125.099,125.3037,1600.0
2017-09-08 09:55:00,134.75,134.88,134.75,134.79,1604.0,125.3595,125.4805,125.3595,125.3967,1604.0
2017-09-08 10:00:00,134.81,134.96,134.69,134.93,4172.0,125.4153,125.5549,125.3037,125.527,4172.0
2017-09-08 10:05:00,134.95,135.11,134.95,135.08,3376.0,125.5456,125.6944,125.5456,125.6665,3376.0
2017-09-08 10:10:00,135.03,135.06,134.97,135.04,2600.0,125.62,125.6479,125.5642,125.6293,2600.0
2017-09-08 10:15:00,135.06,135.22,135.06,135.16,3121.0,125.6479,125.7968,125.6479,125.7409,3121.0
2017-09-08 10:20:00,135.02,135.06,135.02,135.06,200.0,125.6107,125.6479,125.6107,125.6479,200.0
2017-09-08 10:25:00,135.16,135.24,135.13,135.16,1450.0,125.7409,125.8154,125.713,125.7409,1450.0
2017-09-08 10:30:00,135.14,135.14,134.96,135.07,1187.0,125.7223,125.7223,125.5549,125.6572,1187.0
2017-09-08 10:35:00,135.09,135.27,134.99,135.12,5700.0,125.6758,125.8433,125.5828,125.7037,5700.0
2017-09-08 10:40:00,134.99,135.21,134.96,135.08,3579.0,125.5828,125.7875,125.5549,125.6665,3579.0
2017-09-08 10:45:00,135.02,135.15,135.01,135.01,1908.0,125.6107,125.7316,125.6014,125.6014,1908.0
2017-09-08 10:50:00,135.13,135.4,135.11,135.34,8623.0,125.713,125.9642,125.6944,125.9084,8623.0
2017-09-08 10:55:00,135.34,135.64,135.34,135.63,6635.0,125.9084,126.1875,125.9084,126.1782,6635.0
2017-09-08 11:00:00,135.57,135.76,135.55,135.72,4403.0,126.1224,126.2991,126.1038,126.2619,4403.0
2017-09-08 11:05:00,135.7,135.72,135.57,135.61,2200.0,126.2433,126.2619,126.1224,126.1596,2200.0
2017-09-08 11:10:00,135.64,135.65,135.44,135.51,4910.0,126.1875,126.1968,126.0014,126.0666,4910.0
2017-09-08 11:15:00,135.46,135.51,135.41,135.43,1593.0,126.02,126.0666,125.9735,125.9921,1593.0
2017-09-08 11:20:00,135.38,135.6,135.34,135.6,2847.0,125.9456,126.1503,125.9084,126.1503,2847.0
2017-09-08 11:25:00,135.58,135.64,135.52,135.64,2637.0,126.1317,126.1875,126.0759,126.1875,2637.0
2017-09-08 11:30:00,135.64,135.7,135.59,135.7,2705.0,126.1875,126.2433,126.141,126.2433,2705.0
2017-09-08 11:35:00,135.7,135.75,135.62,135.65,2056.0,126.2433,126.2898,126.1689,126.1968,2056.0
2017-09-08 11:40:00,135.67,135.67,135.51,135.52,1297.0,126.2154,126.2154,126.0666,126.0759,1297.0
2017-09-08 11:45:00,135.53,135.59,135.51,135.59,510.0,126.0852,126.141,126.0666,126.141,510.0
2017-09-08 11:50:00,135.59,135.75,135.46,135.55,22175.0,126.141,126.2898,126.02,126.1038,22175.0
2017-09-08 11:55:00,135.54,135.66,135.32,135.32,4849.0,126.0945,126.2061,125.8898,125.8898,4849.0
2017-09-08 12:00:00,135.37,135.37,135.24,135.34,2637.0,125.9363,125.9363,125.8154,125.9084,2637.0
2017-09-08 12:05:00,135.31,135.39,135.29,135.39,2100.0,125.8805,125.9549,125.8619,125.9549,2100.0
2017-09-08 12:10:00,135.44,135.44,135.44,135.44,100.0,126.0014,126.0014,126.0014,126.0014,100.0
2017-09-08 12:15:00,135.44,135.44,135.31,135.34,2603.0,126.0014,126.0014,125.8805,125.9084,2603.0
2017-09-08 12:20:00,135.4,135.4,135.4,135.4,500.0,125.9642,125.9642,125.9642,125.9642,500.0
2017-09-08 12:25:00,135.41,135.48,135.41,135.48,958.0,125.9735,126.0386,125.9735,126.0386,958.0
2017-09-08 12:30:00,135.47,135.52,135.43,135.52,2309.0,126.0293,126.0759,125.9921,126.0759,2309.0
2017-09-08 12:35:00,135.61,135.68,135.6,135.68,1000.0,126.1596,126.2247,126.1503,126.2247,1000.0
2017-09-08 12:40:00,135.64,135.67,135.59,135.65,1495.0,126.1875,126.2154,126.141,126.1968,1495.0
2017-09-08 12:45:00,135.64,135.65,135.59,135.63,1010.0,126.1875,126.1968,126.141,126.1782,1010.0
2017-09-08 12:50:00,135.63,135.71,135.61,135.71,1310.0,126.1782,126.2526,126.1596,126.2526,1310.0
2017-09-08 12:55:00,135.68,135.72,135.63,135.67,3405.0,126.2247,126.2619,126.1782,126.2154,3405.0
2017-09-08 13:00:00,135.63,135.64,135.56,135.57,1101.0,126.1782,126.1875,126.1131,126.1224,1101.0
2017-09-08 13:05:00,135.61,135.67,135.59,135.67,1907.0,126.1596,126.2154,126.141,126.2154,1907.0
2017-09-08 13:10:00,135.71,135.72,135.64,135.64,1600.0,126.2526,126.2619,126.1875,126.1875,1600.0
2017-09-08 13:15:00,135.61,135.61,135.55,135.61,400.0,126.1596,126.1596,126.1038,126.1596,400.0
2017-09-08 13:20:00,135.56,135.61,135.55,135.56,1200.0,126.1131,126.1596,126.1038,126.1131,1200.0
2017-09-08 13:25:00,135.57,135.61,135.56,135.58,1100.0,126.1224,126.1596,126.1131,126.1317,1100.0
2017-09-08 13:30:00,135.6,135.61,135.59,135.59,1360.0,126.1503,126.1596,126.141,126.141,1360.0
2017-09-08 13:35:00,135.6,135.62,135.53,135.53,1700.0,126.1503,126.1689,126.0852,126.0852,1700.0
2017-09-08 13:40:00,135.52,135.54,135.49,135.49,1050.0,126.0759,126.0945,126.0479,126.0479,1050.0
2017-09-08 13:45:00,135.44,135.46,135.44,135.44,300.0,126.0014,126.02,126.0014,126.0014,300.0
2017-09-08 13:50:00,135.36,135.4,135.36,135.36,1209.0,125.927,125.9642,125.927,125.927,1209.0
2017-09-08 13:55:00,135.4,135.46,135.4,135.46,1409.0,125.9642,126.02,125.9642,126.02,1409.0
2017-09-08 14:00:00,135.5,135.5,135.4,135.46,2002.0,126.0572,126.0572,125.9642,126.02,2002.0
2017-09-08 14:05:00,135.45,135.45,135.38,135.4,1399.0,126.0107,126.0107,125.9456,125.9642,1399.0
2017-09-08 14:10:00,135.4,135.48,135.39,135.48,1193.0,125.9642,126.0386,125.9549,126.0386,1193.0
2017-09-08 14:15:00,135.46,135.47,135.42,135.42,1299.0,126.02,126.0293,125.9828,125.9828,1299.0
2017-09-08 14:20:00,135.44,135.46,135.41,135.46,1635.0,126.0014,126.02,125.9735,126.02,1635.0
2017-09-08 14:25:00,135.44,135.44,135.41,135.43,1768.0,126.0014,126.0014,125.9735,125.9921,1768.0
2017-09-08 14:30:00,135.44,135.47,135.43,135.43,1042.0,126.0014,126.0293,125.9921,125.9921,1042.0
2017-09-08 14:35:00,135.44,135.53,135.43,135.53,3415.0,126.0014,126.0852,125.9921,126.0852,3415.0
2017-09-08 14:40:00,135.54,135.55,135.5,135.5,1595.0,126.0945,126.1038,126.0572,126.0572,1595.0
2017-09-08 14:45:00,135.52,135.52,135.39,135.43,1104.0,126.0759,126.0759,125.9549,125.9921,1104.0
2017-09-08 14:50:00,135.38,135.47,135.37,135.45,1800.0,125.9456,126.0293,125.9363,126.0107,1800.0
2017-09-08 14:55:00,135.45,135.45,135.45,135.45,0.0,126.0107,126.0107,126.0107,126.0107,0.0
2017-09-08 15:00:00,135.48,135.5,135.44,135.47,2205.0,126.0386,126.0572,126.0014,126.0293,2205.0
2017-09-08 15:05:00,135.5,135.53,135.44,135.48,3828.0,126.0572,126.0852,126.0014,126.0386,3828.0
2017-09-08 15:10:00,135.5,135.51,135.41,135.44,1668.0,126.0572,126.0666,125.9735,126.0014,1668.0
2017-09-08 15:15:00,135.45,135.45,135.33,135.33,1500.0,126.0107,126.0107,125.8991,125.8991,1500.0
2017-09-08 15:20:00,135.35,135.44,135.35,135.44,6938.0,125.9177,126.0014,125.9177,126.0014,6938.0
2017-09-08 15:25:00,135.45,135.45,135.31,135.32,3086.0,126.0107,126.0107,125.8805,125.8898,3086.0
2017-09-08 15:30:00,135.31,135.31,135.22,135.3,7462.0,125.8805,125.8805,125.7968,125.8712,7462.0
2017-09-08 15:35:00,135.31,135.39,135.31,135.38,4992.0,125.8805,125.9549,125.8805,125.9456,4992.0
2017-09-08 15:40:00,135.38,135.46,135.37,135.44,6323.0,125.9456,126.02,125.9363,126.0014,6323.0
2017-09-08 15:45:00,135.44,135.47,135.36,135.37,8508.0,126.0014,126.0293,125.927,125.9363,8508.0
2017-09-08 15:50:00,135.36,135.38,135.28,135.36,7200.0,125.927,125.9456,125.8526,125.927,7200.0
2017-09-08 15:55:00,135.36,135.45,135.33,135.37,30480.0,125.927,126.0107,125.8991,125.9363,30480.0
2017-09-11 09:30:00,136.48,136.78,135.82,136.16,12727.0,126.969,127.248,126.3549,126.6713,12727.0
2017-09-11 09:35:00,136.73,136.79,136.37,136.73,6078.0,127.2015,127.2573,126.8666,127.2015,6078.0
2017-09-11 09:40:00,136.69,136.78,136.64,136.77,3000.0,127.1643,127.248,127.1178,127.2387,3000.0
2017-09-11 09:45:00,136.69,136.69,136.25,136.35,3048.0,127.1643,127.1643,126.755,126.848,3048.0
2017-09-11 09:50:00,136.32,136.33,136.15,136.23,1143.0,126.8201,126.8294,126.6619,126.7364,1143.0
2017-09-11 09:55:00,136.2,136.45,136.2,136.3,6792.0,126.7085,126.941,126.7085,126.8015,6792.0
2017-09-11 10:00:00,136.36,136.5,136.2,136.28,4989.0,126.8573,126.9876,126.7085,126.7829,4989.0
2017-09-11 10:05:00,136.29,136.52,136.26,136.36,4334.0,126.7922,127.0062,126.7643,126.8573,4334.0
2017-09-11 10:10:00,136.33,136.52,136.33,136.42,2304.0,126.8294,127.0062,126.8294,126.9131,2304.0
2017-09-11 10:15:00,136.42,136.42,136.2,136.28,3700.0,126.9131,126.9131,126.7085,126.7829,3700.0
2017-09-11 10:20:00,136.39,136.43,136.3,136.3,2100.0,126.8852,126.9224,126.8015,126.8015,2100.0
2017-09-11 10:25:00,136.23,136.37,136.19,136.31,6625.0,126.7364,126.8666,126.6992,126.8108,6625.0
2017-09-11 10:30:00,136.32,136.32,136.14,136.14,1200.0,126.8201,126.8201,126.6526,126.6526,1200.0
2017-09-11 10:35:00,136.16,136.2,135.78,135.8,10293.0,126.6713,126.7085,126.3177,126.3363,10293.0
2017-09-11 10:40:00,135.77,135.88,135.59,135.6,4383.0,126.3084,126.4108,126.141,126.1503,4383.0
2017-09-11 10:45:00,135.58,135.81,135.55,135.68,4104.0,126.1317,126.3456,126.1038,126.2247,4104.0
2017-09-11 10:50:00,135.72,135.78,135.61,135.62,1100.0,126.2619,126.3177,126.1596,126.1689,1100.0
2017-09-11 10:55:00,135.62,135.74,135.59,135.6,4303.0,126.1689,126.2805,126.141,126.1503,4303.0
2017-09-11 11:00:00,135.6,135.7,135.54,135.69,4794.0,126.1503,126.2433,126.0945,126.234,4794.0
2017-09-11 11:05:00,135.69,135.76,135.63,135.72,2200.0,126.234,126.2991,126.1782,126.2619,2200.0
2017-09-11 11:10:00,135.81,135.83,135.65,135.66,3146.0,126.3456,126.3642,126.1968,126.2061,3146.0
2017-09-11 11:15:00,135.66,135.87,135.64,135.82,6042.0,126.2061,126.4015,126.1875,126.3549,6042.0
2017-09-11 11:20:00,135.84,135.86,135.75,135.75,4200.0,126.3736,126.3922,126.2898,126.2898,4200.0
2017-09-11 11:25:00,135.77,135.78,135.51,135.53,5423.0,126.3084,126.3177,126.0666,126.0852,5423.0
2017-09-11 11:30:00,135.55,135.71,135.55,135.71,2395.0,126.1038,126.2526,126.1038,126.2526,2395.0
2017-09-11 11:35:00,135.82,135.85,135.77,135.78,2387.0,126.3549,126.3829,126.3084,126.3177,2387.0
2017-09-11 11:40:00,135.78,135.88,135.78,135.85,1106.0,126.3177,126.4108,126.3177,126.3829,1106.0
2017-09-11 11:45:00,135.87,135.9,135.81,135.9,2001.0,126.4015,126.4294,126.3456,126.4294,2001.0
2017-09-11 11:50:00,135.91,135.98,135.9,135.93,2979.0,126.4387,126.5038,126.4294,126.4573,2979.0
2017-09-11 11:55:00,135.93,135.95,135.78,135.81,3238.0,126.4573,126.4759,126.3177,126.3456,3238.0
2017-09-11 12:00:00,135.81,135.83,135.56,135.56,1650.0,126.3456,126.3642,126.1131,126.1131,1650.0
2017-09-11 12:05:00,135.61,135.7,135.59,135.64,2946.0,126.1596,126.2433,126.141,126.1875,2946.0
2017-09-11 12:10:00,135.7,135.74,135.67,135.67,300.0,126.2433,126.2805,126.2154,126.2154,300.0
2017-09-11 12:15:00,135.75,135.92,135.75,135.82,1400.0,126.2898,126.448,126.2898,126.3549,1400.0
2017-09-11 12:20:00,135.83,135.83,135.7,135.7,1630.0,126.3642,126.3642,126.2433,126.2433,1630.0
2017-09-11 12:25:00,135.71,136.06,135.71,135.98,5750.0,126.2526,126.5782,126.2526,126.5038,5750.0
2017-09-11 12:30:00,135.99,135.99,135.89,135.95,1780.0,126.5131,126.5131,126.4201,126.4759,1780.0
2017-09-11 12:35:00,135.95,135.95,135.82,135.82,2822.0,126.4759,126.4759,126.3549,126.3549,2822.0
2017-09-11 12:40:00,135.73,135.98,135.73,135.87,3847.0,126.2712,126.5038,126.2712,126.4015,3847.0
2017-09-11 12:45:00,135.9,135.97,135.87,135.9,1300.0,126.4294,126.4945,126.4015,126.4294,1300.0
2017-09-11 12:50:00,135.86,135.87,135.78,135.78,1410.0,126.3922,126.4015,126.3177,126.3177,1410.0
2017-09-11 12:55:00,135.66,135.84,135.66,135.84,1189.0,126.2061,126.3736,126.2061,126.3736,1189.0
2017-09-11 13:00:00,135.79,135.86,135.75,135.79,1800.0,126.327,126.3922,126.2898,126.327,1800.0
2017-09-11 13:05:00,135.78,135.79,135.77,135.78,800.0,126.3177,126.327,126.3084,126.3177,800.0
2017-09-11 13:10:00,135.81,135.96,135.81,135.94,2200.0,126.3456,126.4852,126.3456,126.4666,2200.0
2017-09-11 13:15:00,135.95,135.96,135.85,135.92,2720.0,126.4759,126.4852,126.3829,126.448,2720.0
2017-09-11 13:20:00,135.88,135.88,135.8,135.8,900.0,126.4108,126.4108,126.3363,126.3363,900.0
2017-09-11 13:25:00,135.76,135.79,135.73,135.75,1650.0,126.2991,126.327,126.2712,126.2898,1650.0
2017-09-11 13:30:00,135.73,135.76,135.7,135.73,2180.0,126.2712,126.2991,126.2433,126.2712,2180.0
2017-09-11 13:35:00,135.73,135.74,135.62,135.7,5158.0,126.2712,126.2805,126.1689,126.2433,5158.0
2017-09-11 13:40:00,135.65,135.71,135.64,135.7,4210.0,126.1968,126.2526,126.1875,126.2433,4210.0
2017-09-11 13:45:00,135.7,135.74,135.68,135.73,2000.0,126.2433,126.2805,126.2247,126.2712,2000.0
2017-09-11 13:50:00,135.72,135.81,135.7,135.79,3900.0,126.2619,126.3456,126.2433,126.327,3900.0
2017-09-11 13:55:00,135.82,135.84,135.8,135.84,1000.0,126.3549,126.3736,126.3363,126.3736,1000.0
2017-09-11 14:00:00,135.83,135.83,135.6,135.62,5403.0,126.3642,126.3642,126.1503,126.1689,5403.0
2017-09-11 14:05:00,135.66,135.71,135.6,135.62,2816.0,126.2061,126.2526,126.1503,126.1689,2816.0
2017-09-11 14:10:00,135.63,135.65,135.59,135.62,3259.0,126.1782,126.1968,126.141,126.1689,3259.0
2017-09-11 14:15:00,135.62,135.67,135.6,135.6,1418.0,126.1689,126.2154,126.1503,126.1503,1418.0
2017-09-11 14:20:00,135.62,135.65,135.58,135.65,2400.0,126.1689,126.1968,126.1317,126.1968,2400.0
2017-09-11 14:25:00,135.65,135.67,135.61,135.63,3400.0,126.1968,126.2154,126.1596,126.1782,3400.0
2017-09-11 14:30:00,135.62,135.63,135.5,135.5,5820.0,126.1689,126.1782,126.0572,126.0572,5820.0
2017-09-11 14:35:00,135.49,135.52,135.35,135.4,7894.0,126.0479,126.0759,125.9177,125.9642,7894.0
2017-09-11 14:40:00,135.42,135.6,135.36,135.56,11697.0,125.9828,126.1503,125.927,126.1131,11697.0
2017-09-11 14:45:00,135.56,135.66,135.51,135.53,7586.0,126.1131,126.2061,126.0666,126.0852,7586.0
2017-09-11 14:50:00,135.52,135.59,135.51,135.57,4114.0,126.0759,126.141,126.0666,126.1224,4114.0
2017-09-11 14:55:00,135.6,135.6,135.48,135.5,7720.0,126.1503,126.1503,126.0386,126.0572,7720.0
2017-09-11 15:00:00,135.49,135.56,135.4,135.47,11336.0,126.0479,126.1131,125.9642,126.0293,11336.0
2017-09-11 15:05:00,135.52,135.55,135.5,135.51,3220.0,126.0759,126.1038,126.0572,126.0666,3220.0
2017-09-11 15:10:00,135.5,135.52,135.43,135.52,6501.0,126.0572,126.0759,125.9921,126.0759,6501.0
2017-09-11 15:15:00,135.5,135.56,135.47,135.56,2128.0,126.0572,126.1131,126.0293,126.1131,2128.0
2017-09-11 15:20:00,135.52,135.52,135.42,135.46,7693.0,126.0759,126.0759,125.9828,126.02,7693.0
2017-09-11 15:25:00,135.45,135.54,135.45,135.54,3000.0,126.0107,126.0945,126.0107,126.0945,3000.0
2017-09-11 15:30:00,135.55,135.63,135.55,135.58,4884.0,126.1038,126.1782,126.1038,126.1317,4884.0
2017-09-11 15:35:00,135.59,135.63,135.53,135.62,5685.0,126.141,126.1782,126.0852,126.1689,5685.0
2017-09-11 15:40:00,135.66,135.67,135.57,135.59,8292.0,126.2061,126.2154,126.1224,126.141,8292.0
2017-09-11 15:45:00,135.59,135.64,135.56,135.61,10867.0,126.141,126.1875,126.1131,126.1596,10867.0
2017-09-11 15:50:00,135.61,135.79,135.61,135.73,21039.0,126.1596,126.327,126.1596,126.2712,21039.0
2017-09-11 15:55:00,135.69,135.72,135.45,135.66,80188.0,126.234,126.2619,126.0107,126.2061,80188.0
2017-09-12 09:30:00,135.95,135.95,134.88,135.22,18488.0,126.4759,126.4759,125.4805,125.7968,18488.0
2017-09-12 09:35:00,134.82,135.6,134.82,135.59,6571.0,125.4246,126.1503,125.4246,126.141,6571.0
2017-09-12 09:40:00,135.59,135.91,135.41,135.68,4421.0,126.141,126.4387,125.9735,126.2247,4421.0
2017-09-12 09:45:00,135.68,135.8,135.43,135.58,2396.0,126.2247,126.3363,125.9921,126.1317,2396.0
2017-09-12 09:50:00,135.59,135.59,135.35,135.35,700.0,126.141,126.141,125.9177,125.9177,700.0
2017-09-12 09:55:00,135.51,135.68,135.5,135.65,3200.0,126.0666,126.2247,126.0572,126.1968,3200.0
2017-09-12 10:00:00,135.7,135.78,135.43,135.52,4718.0,126.2433,126.3177,125.9921,126.0759,4718.0
2017-09-12 10:05:00,135.51,135.65,135.45,135.49,3670.0,126.0666,126.1968,126.0107,126.0479,3670.0
2017-09-12 10:10:00,135.5,135.55,135.49,135.49,693.0,126.0572,126.1038,126.0479,126.0479,693.0
2017-09-12 10:15:00,135.41,135.62,135.41,135.62,1849.0,125.9735,126.1689,125.9735,126.1689,1849.0
2017-09-12 10:20:00,135.68,135.68,135.56,135.65,2324.0,126.2247,126.2247,126.1131,126.1968,2324.0
2017-09-12 10:25:00,135.67,135.69,135.63,135.63,700.0,126.2154,126.234,126.1782,126.1782,700.0
2017-09-12 10:30:00,135.6,135.68,135.52,135.62,3785.0,126.1503,126.2247,126.0759,126.1689,3785.0
2017-09-12 10:35:00,135.59,135.59,135.43,135.46,6786.0,126.141,126.141,125.9921,126.02,6786.0
2017-09-12 10:40:00,135.46,135.57,135.44,135.44,1600.0,126.02,126.1224,126.0014,126.0014,1600.0
2017-09-12 10:45:00,135.46,135.46,135.29,135.36,2653.0,126.02,126.02,125.8619,125.927,2653.0
2017-09-12 10:50:00,135.39,135.47,135.37,135.43,2900.0,125.9549,126.0293,125.9363,125.9921,2900.0
2017-09-12 10:55:00,135.45,135.56,135.44,135.56,1900.0,126.0107,126.1131,126.0014,126.1131,1900.0
2017-09-12 11:00:00,135.54,135.62,135.52,135.62,2877.0,126.0945,126.1689,126.0759,126.1689,2877.0
2017-09-12 11:05:00,135.54,135.6,135.5,135.55,1200.0,126.0945,126.1503,126.0572,126.1038,1200.0
2017-09-12 11:10:00,135.6,135.7,135.55,135.62,1400.0,126.1503,126.2433,126.1038,126.1689,1400.0
2017-09-12 11:15:00,135.63,135.66,135.55,135.66,2304.0,126.1782,126.2061,126.1038,126.2061,2304.0
2017-09-12 11:20:00,135.67,135.69,135.61,135.63,2103.0,126.2154,126.234,126.1596,126.1782,2103.0
2017-09-12 11:25:00,135.64,135.82,135.64,135.69,4058.0,126.1875,126.3549,126.1875,126.234,4058.0
2017-09-12 11:30:00,135.63,135.72,135.63,135.72,900.0,126.1782,126.2619,126.1782,126.2619,900.0
2017-09-12 11:35:00,135.75,135.77,135.68,135.68,1610.0,126.2898,126.3084,126.2247,126.2247,1610.0
2017-09-12 11:40:00,135.72,135.78,135.65,135.65,1131.0,126.2619,126.3177,126.1968,126.1968,1131.0
2017-09-12 11:45:00,135.7,135.82,135.7,135.73,2263.0,126.2433,126.3549,126.2433,126.2712,2263.0
2017-09-12 11:50:00,135.72,135.74,135.62,135.63,1329.0,126.2619,126.2805,126.1689,126.1782,1329.0
2017-09-12 11:55:00,135.65,135.73,135.54,135.65,4671.0,126.1968,126.2712,126.0945,126.1968,4671.0
2017-09-12 12:00:00,135.69,135.83,135.69,135.83,1465.0,126.234,126.3642,126.234,126.3642,1465.0
2017-09-12 12:05:00,135.88,136.02,135.79,136.0,2212.0,126.4108,126.541,126.327,126.5224,2212.0
2017-09-12 12:10:00,136.02,136.19,135.94,136.0,2066.0,126.541,126.6992,126.4666,126.5224,2066.0
2017-09-12 12:15:00,136.01,136.15,136.01,136.14,1100.0,126.5317,126.6619,126.5317,126.6526,1100.0
2017-09-12 12:20:00,136.13,136.18,136.09,136.18,1900.0,126.6433,126.6899,126.6061,126.6899,1900.0
2017-09-12 12:25:00,136.13,136.14,136.04,136.05,2125.0,126.6433,126.6526,126.5596,126.5689,2125.0
2017-09-12 12:30:00,136.07,136.11,136.05,136.05,600.0,126.5875,126.6247,126.5689,126.5689,600.0
2017-09-12 12:35:00,136.11,136.11,135.93,135.93,1612.0,126.6247,126.6247,126.4573,126.4573,1612.0
2017-09-12 12:40:00,135.99,136.0,135.93,135.93,900.0,126.5131,126.5224,126.4573,126.4573,900.0
2017-09-12 12:45:00,135.91,135.94,135.91,135.91,1105.0,126.4387,126.4666,126.4387,126.4387,1105.0
2017-09-12 12:50:00,135.93,135.95,135.85,135.87,915.0,126.4573,126.4759,126.3829,126.4015,915.0
2017-09-12 12:55:00,135.9,136.02,135.9,136.01,1600.0,126.4294,126.541,126.4294,126.5317,1600.0
2017-09-12 13:00:00,135.98,135.98,135.91,135.91,1589.0,126.5038,126.5038,126.4387,126.4387,1589.0
2017-09-12 13:05:00,135.92,135.95,135.9,135.92,1510.0,126.448,126.4759,126.4294,126.448,1510.0
2017-09-12 13:10:00,135.89,135.91,135.83,135.84,1600.0,126.4201,126.4387,126.3642,126.3736,1600.0
2017-09-12 13:15:00,135.85,135.91,135.85,135.91,1500.0,126.3829,126.4387,126.3829,126.4387,1500.0
2017-09-12 13:20:00,135.91,135.91,135.86,135.86,986.0,126.4387,126.4387,126.3922,126.3922,986.0
2017-09-12 13:25:00,135.86,135.9,135.85,135.89,2078.0,126.3922,126.4294,126.3829,126.4201,2078.0
2017-09-12 13:30:00,135.94,135.98,135.92,135.98,800.0,126.4666,126.5038,126.448,126.5038,800.0
2017-09-12 13:35:00,135.98,135.98,135.75,135.79,3945.0,126.5038,126.5038,126.2898,126.327,3945.0
2017-09-12 13:40:00,135.79,135.87,135.78,135.82,1500.0,126.327,126.4015,126.3177,126.3549,1500.0
2017-09-12 13:45:00,135.82,135.83,135.77,135.83,600.0,126.3549,126.3642,126.3084,126.3642,600.0
2017-09-12 13:50:00,135.84,135.85,135.79,135.8,3410.0,126.3736,126.3829,126.327,126.3363,3410.0
2017-09-12 13:55:00,135.78,135.79,135.68,135.68,2400.0,126.3177,126.327,126.2247,126.2247,2400.0
2017-09-12 14:00:00,135.7,135.77,135.69,135.77,1205.0,126.2433,126.3084,126.234,126.3084,1205.0
2017-09-12 14:05:00,135.77,135.77,135.66,135.72,2889.0,126.3084,126.3084,126.2061,126.2619,2889.0
2017-09-12 14:10:00,135.72,135.76,135.71,135.76,1300.0,126.2619,126.2991,126.2526,126.2991,1300.0
2017-09-12 14:15:00,135.78,135.85,135.75,135.85,1300.0,126.3177,126.3829,126.2898,126.3829,1300.0
2017-09-12 14:20:00,135.8,135.8,135.7,135.71,3413.0,126.3363,126.3363,126.2433,126.2526,3413.0
2017-09-12 14:25:00,135.77,135.86,135.74,135.83,3565.0,126.3084,126.3922,126.2805,126.3642,3565.0
2017-09-12 14:30:00,135.86,135.91,135.85,135.86,1800.0,126.3922,126.4387,126.3829,126.3922,1800.0
2017-09-12 14:35:00,135.86,135.87,135.79,135.83,3711.0,126.3922,126.4015,126.327,126.3642,3711.0
2017-09-12 14:40:00,135.84,135.85,135.79,135.85,2718.0,126.3736,126.3829,126.327,126.3829,2718.0
2017-09-12 14:45:00,135.83,135.88,135.82,135.84,2190.0,126.3642,126.4108,126.3549,126.3736,2190.0
2017-09-12 14:50:00,135.9,135.9,135.86,135.88,808.0,126.4294,126.4294,126.3922,126.4108,808.0
2017-09-12 14:55:00,135.91,135.97,135.87,135.89,4809.0,126.4387,126.4945,126.4015,126.4201,4809.0
2017-09-12 15:00:00,135.9,135.94,135.84,135.9,2111.0,126.4294,126.4666,126.3736,126.4294,2111.0
2017-09-12 15:05:00,135.97,135.98,135.92,135.97,1820.0,126.4945,126.5038,126.448,126.4945,1820.0
2017-09-12 15:10:00,136.01,136.04,135.98,136.01,3180.0,126.5317,126.5596,126.5038,126.5317,3180.0
2017-09-12 15:15:00,136.02,136.1,136.02,136.1,2400.0,126.541,126.6154,126.541,126.6154,2400.0
2017-09-12 15:20:00,136.1,136.11,136.05,136.08,3781.0,126.6154,126.6247,126.5689,126.5968,3781.0
2017-09-12 15:25:00,136.03,136.04,136.02,136.02,3797.0,126.5503,126.5596,126.541,126.541,3797.0
2017-09-12 15:30:00,136.03,136.11,136.02,136.11,5188.0,126.5503,126.6247,126.541,126.6247,5188.0
2017-09-12 15:35:00,136.1,136.15,136.05,136.08,6902.0,126.6154,126.6619,126.5689,126.5968,6902.0
2017-09-12 15:40:00,136.07,136.09,135.98,135.99,8387.0,126.5875,126.6061,126.5038,126.5131,8387.0
2017-09-12 15:45:00,135.97,136.06,135.91,135.92,7914.0,126.4945,126.5782,126.4387,126.448,7914.0
2017-09-12 15:50:00,135.94,136.12,135.94,136.11,8100.0,126.4666,126.634,126.4666,126.6247,8100.0
2017-09-12 15:55:00,136.09,136.17,136.02,136.17,20982.0,126.6061,126.6806,126.541,126.6806,20982.0
2017-09-13 09:30:00,136.19,136.21,135.82,136.03,7633.0,126.6992,126.7178,126.3549,126.5503,7633.0
2017-09-13 09:35:00,135.84,136.16,135.84,136.14,3742.0,126.3736,126.6713,126.3736,126.6526,3742.0
2017-09-13 09:40:00,136.12,136.36,135.99,136.21,4603.0,126.634,126.8573,126.5131,126.7178,4603.0
2017-09-13 09:45:00,136.17,136.21,135.93,136.02,9700.0,126.6806,126.7178,126.4573,126.541,9700.0
2017-09-13 09:50:00,136.0,136.06,135.99,136.05,2772.0,126.5224,126.5782,126.5131,126.5689,2772.0
2017-09-13 09:55:00,136.05,136.14,135.88,136.02,3032.0,126.5689,126.6526,126.4108,126.541,3032.0
2017-09-13 10:00:00,135.92,136.2,135.88,136.2,5802.0,126.448,126.7085,126.4108,126.7085,5802.0
2017-09-13 10:05:00,136.18,136.18,136.06,136.11,4078.0,126.6899,126.6899,126.5782,126.6247,4078.0
2017-09-13 10:10:00,136.21,136.22,136.05,136.21,5465.0,126.7178,126.7271,126.5689,126.7178,5465.0
2017-09-13 10:15:00,136.15,136.28,136.14,136.24,8206.0,126.6619,126.7829,126.6526,126.7457,8206.0
2017-09-13 10:20:00,136.23,136.28,136.2,136.23,2200.0,126.7364,126.7829,126.7085,126.7364,2200.0
2017-09-13 10:25:00,136.19,136.26,136.19,136.25,3798.0,126.6992,126.7643,126.6992,126.755,3798.0
2017-09-13 10:30:00,136.25,136.51,136.23,136.51,4429.0,126.755,126.9969,126.7364,126.9969,4429.0
2017-09-13 10:35:00,136.46,136.48,136.38,136.45,2335.0,126.9503,126.969,126.8759,126.941,2335.0
2017-09-13 10:40:00,136.49,136.49,136.26,136.26,2000.0,126.9783,126.9783,126.7643,126.7643,2000.0
2017-09-13 10:45:00,136.28,136.29,136.16,136.19,1100.0,126.7829,126.7922,126.6713,126.6992,1100.0
2017-09-13 10:50:00,136.19,136.37,136.18,136.31,3533.0,126.6992,126.8666,126.6899,126.8108,3533.0
2017-09-13 10:55:00,136.29,136.3,136.2,136.27,2463.0,126.7922,126.8015,126.7085,126.7736,2463.0
2017-09-13 11:00:00,136.23,136.23,136.1,136.12,2586.0,126.7364,126.7364,126.6154,126.634,2586.0
2017-09-13 11:05:00,136.12,136.18,136.1,136.18,2377.0,126.634,126.6899,126.6154,126.6899,2377.0
2017-09-13 11:10:00,136.16,136.18,136.12,136.13,1912.0,126.6713,126.6899,126.634,126.6433,1912.0
2017-09-13 11:15:00,136.15,136.15,136.1,136.12,2472.0,126.6619,126.6619,126.6154,126.634,2472.0
2017-09-13 11:20:00,136.11,136.11,136.0,136.03,1506.0,126.6247,126.6247,126.5224,126.5503,1506.0
2017-09-13 11:25:00,136.02,136.07,136.0,136.04,2774.0,126.541,126.5875,126.5224,126.5596,2774.0
2017-09-13 11:30:00,136.0,136.0,135.9,135.9,2340.0,126.5224,126.5224,126.4294,126.4294,2340.0
2017-09-13 11:35:00,135.89,135.89,135.73,135.77,2600.0,126.4201,126.4201,126.2712,126.3084,2600.0
2017-09-13 11:40:00,135.76,135.79,135.71,135.71,2558.0,126.2991,126.327,126.2526,126.2526,2558.0
2017-09-13 11:45:00,135.74,135.74,135.72,135.73,800.0,126.2805,126.2805,126.2619,126.2712,800.0
2017-09-13 11:50:00,135.68,135.76,135.68,135.69,1370.0,126.2247,126.2991,126.2247,126.234,1370.0
2017-09-13 11:55:00,135.74,135.79,135.69,135.71,4520.0,126.2805,126.327,126.234,126.2526,4520.0
2017-09-13 12:00:00,135.73,135.73,135.73,135.73,400.0,126.2712,126.2712,126.2712,126.2712,400.0
2017-09-13 12:05:00,135.71,135.82,135.7,135.81,5476.0,126.2526,126.3549,126.2433,126.3456,5476.0
2017-09-13 12:10:00,135.85,135.85,135.68,135.7,1624.0,126.3829,126.3829,126.2247,126.2433,1624.0
2017-09-13 12:15:00,135.69,135.73,135.65,135.65,4061.0,126.234,126.2712,126.1968,126.1968,4061.0
2017-09-13 12:20:00,135.66,135.71,135.66,135.71,800.0,126.2061,126.2526,126.2061,126.2526,800.0
2017-09-13 12:25:00,135.66,135.69,135.62,135.65,2834.0,126.2061,126.234,126.1689,126.1968,2834.0
2017-09-13 12:30:00,135.59,135.67,135.57,135.66,2646.0,126.141,126.2154,126.1224,126.2061,2646.0
2017-09-13 12:35:00,135.61,135.61,135.55,135.61,1200.0,126.1596,126.1596,126.1038,126.1596,1200.0
2017-09-13 12:40:00,135.64,135.75,135.64,135.71,2300.0,126.1875,126.2898,126.1875,126.2526,2300.0
2017-09-13 12:45:00,135.75,135.75,135.67,135.69,1274.0,126.2898,126.2898,126.2154,126.234,1274.0
2017-09-13 12:50:00,135.71,135.72,135.68,135.69,1100.0,126.2526,126.2619,126.2247,126.234,1100.0
2017-09-13 12:55:00,135.67,135.71,135.63,135.66,2148.0,126.2154,126.2526,126.1782,126.2061,2148.0
2017-09-13 13:00:00,135.65,135.7,135.58,135.7,2300.0,126.1968,126.2433,126.1317,126.2433,2300.0
2017-09-13 13:05:00,135.7,135.7,135.58,135.58,1000.0,126.2433,126.2433,126.1317,126.1317,1000.0
2017-09-13 13:10:00,135.63,135.64,135.58,135.58,1300.0,126.1782,126.1875,126.1317,126.1317,1300.0
2017-09-13 13:15:00,135.6,135.6,135.55,135.58,1200.0,126.1503,126.1503,126.1038,126.1317,1200.0
2017-09-13 13:20:00,135.61,135.62,135.53,135.56,4098.0,126.1596,126.1689,126.0852,126.1131,4098.0
2017-09-13 13:25:00,135.59,135.59,135.49,135.52,2402.0,126.141,126.141,126.0479,126.0759,2402.0
2017-09-13 13:30:00,135.54,135.54,135.48,135.49,2450.0,126.0945,126.0945,126.0386,126.0479,2450.0
2017-09-13 13:35:00,135.47,135.55,135.44,135.55,4332.0,126.0293,126.1038,126.0014,126.1038,4332.0
2017-09-13 13:40:00,135.53,135.7,135.51,135.63,2900.0,126.0852,126.2433,126.0666,126.1782,2900.0
2017-09-13 13:45:00,135.71,135.71,135.62,135.65,1800.0,126.2526,126.2526,126.1689,126.1968,1800.0
2017-09-13 13:50:00,135.66,135.66,135.57,135.57,1600.0,126.2061,126.2061,126.1224,126.1224,1600.0
2017-09-13 13:55:00,135.59,135.62,135.55,135.56,2050.0,126.141,126.1689,126.1038,126.1131,2050.0
2017-09-13 14:00:00,135.56,135.56,135.47,135.52,2099.0,126.1131,126.1131,126.0293,126.0759,2099.0
2017-09-13 14:05:00,135.53,135.65,135.53,135.64,2800.0,126.0852,126.1968,126.0852,126.1875,2800.0
2017-09-13 14:10:00,135.64,135.67,135.56,135.67,1984.0,126.1875,126.2154,126.1131,126.2154,1984.0
2017-09-13 14:15:00,135.66,135.66,135.63,135.65,2000.0,126.2061,126.2061,126.1782,126.1968,2000.0
2017-09-13 14:20:00,135.61,135.72,135.61,135.66,3362.0,126.1596,126.2619,126.1596,126.2061,3362.0
2017-09-13 14:25:00,135.66,135.7,135.66,135.7,1724.0,126.2061,126.2433,126.2061,126.2433,1724.0
2017-09-13 14:30:00,135.69,135.71,135.65,135.68,1400.0,126.234,126.2526,126.1968,126.2247,1400.0
2017-09-13 14:35:00,135.65,135.65,135.62,135.62,900.0,126.1968,126.1968,126.1689,126.1689,900.0
2017-09-13 14:40:00,135.62,135.69,135.6,135.69,2940.0,126.1689,126.234,126.1503,126.234,2940.0
2017-09-13 14:45:00,135.69,135.69,135.65,135.67,1388.0,126.234,126.234,126.1968,126.2154,1388.0
2017-09-13 14:50:00,135.71,135.71,135.68,135.7,1600.0,126.2526,126.2526,126.2247,126.2433,1600.0
2017-09-13 14:55:00,135.69,135.76,135.67,135.72,4771.0,126.234,126.2991,126.2154,126.2619,4771.0
2017-09-13 15:00:00,135.73,135.76,135.68,135.68,2003.0,126.2712,126.2991,126.2247,126.2247,2003.0
2017-09-13 15:05:00,135.66,135.67,135.59,135.59,4149.0,126.2061,126.2154,126.141,126.141,4149.0
2017-09-13 15:10:00,135.65,135.66,135.6,135.61,2710.0,126.1968,126.2061,126.1503,126.1596,2710.0
2017-09-13 15:15:00,135.57,135.59,135.52,135.53,3142.0,126.1224,126.141,126.0759,126.0852,3142.0
2017-09-13 15:20:00,135.57,135.57,135.51,135.52,2389.0,126.1224,126.1224,126.0666,126.0759,2389.0
2017-09-13 15:25:00,135.5,135.53,135.47,135.51,4011.0,126.0572,126.0852,126.0293,126.0666,4011.0
2017-09-13 15:30:00,135.51,135.55,135.5,135.53,6308.0,126.0666,126.1038,126.0572,126.0852,6308.0
2017-09-13 15:35:00,135.53,135.56,135.51,135.52,3214.0,126.0852,126.1131,126.0666,126.0759,3214.0
2017-09-13 15:40:00,135.49,135.51,135.41,135.41,3479.0,126.0479,126.0666,125.9735,125.9735,3479.0
2017-09-13 15:45:00,135.38,135.42,135.31,135.31,9392.0,125.9456,125.9828,125.8805,125.8805,9392.0
2017-09-13 15:50:00,135.32,135.37,135.26,135.26,11039.0,125.8898,125.9363,125.834,125.834,11039.0
2017-09-13 15:55:00,135.25,135.43,135.21,135.37,44241.0,125.8247,125.9921,125.7875,125.9363,44241.0
2017-09-14 09:30:00,135.17,135.84,134.78,134.78,5472.0,125.7502,126.3736,125.3874,125.3874,5472.0
2017-09-14 09:35:00,134.8,135.19,134.8,134.93,2702.0,125.406,125.7689,125.406,125.527,2702.0
2017-09-14 09:40:00,134.92,135.04,134.9,134.95,1010.0,125.5177,125.6293,125.4991,125.5456,1010.0
2017-09-14 09:45:00,135.02,135.12,134.93,134.93,3601.0,125.6107,125.7037,125.527,125.527,3601.0
2017-09-14 09:50:00,134.94,134.95,134.82,134.91,2423.0,125.5363,125.5456,125.4246,125.5084,2423.0
2017-09-14 09:55:00,134.96,134.96,134.52,134.75,3100.0,125.5549,125.5549,125.1455,125.3595,3100.0
2017-09-14 10:00:00,134.66,134.83,134.57,134.71,4413.0,125.2758,125.4339,125.1921,125.3223,4413.0
2017-09-14 10:05:00,134.71,134.71,134.62,134.71,2200.0,125.3223,125.3223,125.2386,125.3223,2200.0
2017-09-14 10:10:00,134.73,134.96,134.73,134.78,1425.0,125.3409,125.5549,125.3409,125.3874,1425.0
2017-09-14 10:15:00,134.76,134.76,134.65,134.74,5042.0,125.3688,125.3688,125.2665,125.3502,5042.0
2017-09-14 10:20:00,134.75,134.82,134.75,134.79,900.0,125.3595,125.4246,125.3595,125.3967,900.0
2017-09-14 10:25:00,134.82,134.86,134.7,134.7,8600.0,125.4246,125.4618,125.313,125.313,8600.0
2017-09-14 10:30:00,134.7,134.73,134.53,134.6,7100.0,125.313,125.3409,125.1548,125.22,7100.0
2017-09-14 10:35:00,134.62,134.65,134.56,134.56,3399.0,125.2386,125.2665,125.1828,125.1828,3399.0
2017-09-14 10:40:00,134.55,134.64,134.55,134.6,300.0,125.1735,125.2572,125.1735,125.22,300.0
2017-09-14 10:45:00,134.6,134.7,134.6,134.65,1800.0,125.22,125.313,125.22,125.2665,1800.0
2017-09-14 10:50:00,134.68,134.69,134.6,134.63,4168.0,125.2944,125.3037,125.22,125.2479,4168.0
2017-09-14 10:55:00,134.65,134.68,134.57,134.57,2900.0,125.2665,125.2944,125.1921,125.1921,2900.0
2017-09-14 11:00:00,134.63,134.63,134.56,134.63,3582.0,125.2479,125.2479,125.1828,125.2479,3582.0
2017-09-14 11:05:00,134.62,134.62,134.56,134.58,1700.0,125.2386,125.2386,125.1828,125.2014,1700.0
2017-09-14 11:10:00,134.56,134.6,134.51,134.57,4266.0,125.1828,125.22,125.1362,125.1921,4266.0
2017-09-14 11:15:00,134.63,134.63,134.56,134.58,3193.0,125.2479,125.2479,125.1828,125.2014,3193.0
2017-09-14 11:20:00,134.59,134.66,134.57,134.61,8047.0,125.2107,125.2758,125.1921,125.2293,8047.0
2017-09-14 11:25:00,134.61,134.64,134.51,134.51,13071.0,125.2293,125.2572,125.1362,125.1362,13071.0
2017-09-14 11:30:00,134.49,134.57,134.42,134.52,8115.0,125.1176,125.1921,125.0525,125.1455,8115.0
2017-09-14 11:35:00,134.63,134.7,134.63,134.7,3790.0,125.2479,125.313,125.2479,125.313,3790.0
2017-09-14 11:40:00,134.68,134.74,134.64,134.74,4087.0,125.2944,125.3502,125.2572,125.3502,4087.0
2017-09-14 11:45:00,134.72,134.74,134.66,134.74,3032.0,125.3316,125.3502,125.2758,125.3502,3032.0
2017-09-14 11:50:00,134.7,134.82,134.7,134.74,1787.0,125.313,125.4246,125.313,125.3502,1787.0
2017-09-14 11:55:00,134.75,134.8,134.68,134.72,4467.0,125.3595,125.406,125.2944,125.3316,4467.0
2017-09-14 12:00:00,134.72,134.77,134.71,134.71,1460.0,125.3316,125.3781,125.3223,125.3223,1460.0
2017-09-14 12:05:00,134.71,134.74,134.67,134.69,2080.0,125.3223,125.3502,125.2851,125.3037,2080.0
2017-09-14 12:10:00,134.68,134.69,134.65,134.66,2898.0,125.2944,125.3037,125.2665,125.2758,2898.0
2017-09-14 12:15:00,134.64,134.68,134.6,134.6,2902.0,125.2572,125.2944,125.22,125.22,2902.0
2017-09-14 12:20:00,134.6,134.66,134.59,134.66,2890.0,125.22,125.2758,125.2107,125.2758,2890.0
2017-09-14 12:25:00,134.64,134.68,134.63,134.67,1200.0,125.2572,125.2944,125.2479,125.2851,1200.0
2017-09-14 12:30:00,134.71,134.71,134.65,134.66,1056.0,125.3223,125.3223,125.2665,125.2758,1056.0
2017-09-14 12:35:00,134.63,134.63,134.58,134.6,2180.0,125.2479,125.2479,125.2014,125.22,2180.0
2017-09-14 12:40:00,134.63,134.69,134.63,134.69,1534.0,125.2479,125.3037,125.2479,125.3037,1534.0
2017-09-14 12:45:00,134.67,134.76,134.67,134.73,1600.0,125.2851,125.3688,125.2851,125.3409,1600.0
2017-09-14 12:50:00,134.78,134.81,134.74,134.79,1100.0,125.3874,125.4153,125.3502,125.3967,1100.0
2017-09-14 12:55:00,134.79,134.84,134.76,134.84,5166.0,125.3967,125.4432,125.3688,125.4432,5166.0
2017-09-14 13:00:00,134.89,134.89,134.75,134.75,2830.0,125.4898,125.4898,125.3595,125.3595,2830.0
2017-09-14 13:05:00,134.76,134.79,134.73,134.79,3200.0,125.3688,125.3967,125.3409,125.3967,3200.0
2017-09-14 13:10:00,134.8,134.8,134.76,134.78,1622.0,125.406,125.406,125.3688,125.3874,1622.0
2017-09-14 13:15:00,134.73,134.73,134.66,134.72,2200.0,125.3409,125.3409,125.2758,125.3316,2200.0
2017-09-14 13:20:00,134.69,134.7,134.63,134.64,1928.0,125.3037,125.313,125.2479,125.2572,1928.0
2017-09-14 13:25:00,134.64,134.66,134.57,134.57,2788.0,125.2572,125.2758,125.1921,125.1921,2788.0
2017-09-14 13:30:00,134.57,134.63,134.55,134.58,2201.0,125.1921,125.2479,125.1735,125.2014,2201.0
2017-09-14 13:35:00,134.62,134.64,134.6,134.64,1450.0,125.2386,125.2572,125.22,125.2572,1450.0
2017-09-14 13:40:00,134.66,134.7,134.65,134.65,739.0,125.2758,125.313,125.2665,125.2665,739.0
2017-09-14 13:45:00,134.64,134.72,134.62,134.7,1136.0,125.2572,125.3316,125.2386,125.313,1136.0
2017-09-14 13:50:00,134.73,134.77,134.69,134.72,3600.0,125.3409,125.3781,125.3037,125.3316,3600.0
2017-09-14 13:55:00,134.75,134.79,134.71,134.73,2503.0,125.3595,125.3967,125.3223,125.3409,2503.0
2017-09-14 14:00:00,134.72,134.81,134.71,134.8,900.0,125.3316,125.4153,125.3223,125.406,900.0
2017-09-14 14:05:00,134.78,134.85,134.77,134.8,2737.0,125.3874,125.4525,125.3781,125.406,2737.0
2017-09-14 14:10:00,134.83,134.84,134.78,134.84,4098.0,125.4339,125.4432,125.3874,125.4432,4098.0
2017-09-14 14:15:00,134.81,134.83,134.8,134.83,787.0,125.4153,125.4339,125.406,125.4339,787.0
2017-09-14 14:20:00,134.83,134.86,134.71,134.82,4200.0,125.4339,125.4618,125.3223,125.4246,4200.0
2017-09-14 14:25:00,134.84,134.86,134.81,134.82,2150.0,125.4432,125.4618,125.4153,125.4246,2150.0
2017-09-14 14:30:00,134.84,134.87,134.8,134.84,3465.0,125.4432,125.4712,125.406,125.4432,3465.0
2017-09-14 14:35:00,134.85,134.92,134.84,134.86,3200.0,125.4525,125.5177,125.4432,125.4618,3200.0
2017-09-14 14:40:00,134.86,134.96,134.86,134.93,4496.0,125.4618,125.5549,125.4618,125.527,4496.0
2017-09-14 14:45:00,134.93,134.98,134.91,134.98,1700.0,125.527,125.5735,125.5084,125.5735,1700.0
2017-09-14 14:50:00,134.97,135.04,134.96,135.04,3402.0,125.5642,125.6293,125.5549,125.6293,3402.0
2017-09-14 14:55:00,135.03,135.04,134.97,134.97,2500.0,125.62,125.6293,125.5642,125.5642,2500.0
2017-09-14 15:00:00,134.94,134.99,134.94,134.96,3301.0,125.5363,125.5828,125.5363,125.5549,3301.0
2017-09-14 15:05:00,134.97,134.99,134.95,134.95,1179.0,125.5642,125.5828,125.5456,125.5456,1179.0
2017-09-14 15:10:00,134.95,135.01,134.95,134.96,3636.0,125.5456,125.6014,125.5456,125.5549,3636.0
2017-09-14 15:15:00,134.98,135.01,134.94,135.01,3210.0,125.5735,125.6014,125.5363,125.6014,3210.0
2017-09-14 15:20:00,135.01,135.08,135.0,135.04,4742.0,125.6014,125.6665,125.5921,125.6293,4742.0
2017-09-14 15:25:00,135.06,135.06,134.93,134.96,6183.0,125.6479,125.6479,125.527,125.5549,6183.0
2017-09-14 15:30:00,134.94,134.99,134.93,134.94,5905.0,125.5363,125.5828,125.527,125.5363,5905.0
2017-09-14 15:35:00,134.92,134.95,134.87,134.94,4996.0,125.5177,125.5456,125.4712,125.5363,4996.0
2017-09-14 15:40:00,134.95,134.95,134.87,134.89,6345.0,125.5456,125.5456,125.4712,125.4898,6345.0
2017-09-14 15:45:00,134.89,134.91,134.87,134.87,6774.0,125.4898,125.5084,125.4712,125.4712,6774.0
2017-09-14 15:50:00,134.87,134.93,134.82,134.85,8489.0,125.4712,125.527,125.4246,125.4525,8489.0
2017-09-14 15:55:00,134.87,135.03,134.86,135.01,41668.0,125.4712,125.62,125.4618,125.6014,41668.0
2017-09-15 09:30:00,135.01,135.01,135.01,135.01,125174.0,125.6014,125.6014,125.6014,125.6014,125174.0
2017-09-15 09:35:00,135.13,135.43,134.94,135.43,5600.0,125.713,125.9921,125.5363,125.9921,5600.0
2017-09-15 09:40:00,135.34,135.64,135.3,135.64,4300.0,125.9084,126.1875,125.8712,126.1875,4300.0
2017-09-15 09:45:00,135.59,135.78,135.48,135.66,8049.0,126.141,126.3177,126.0386,126.2061,8049.0
2017-09-15 09:50:00,135.66,135.83,135.62,135.83,6435.0,126.2061,126.3642,126.1689,126.3642,6435.0
2017-09-15 09:55:00,135.73,135.86,135.62,135.86,7282.0,126.2712,126.3922,126.1689,126.3922,7282.0
2017-09-15 10:00:00,135.86,136.0,135.76,135.9,11277.0,126.3922,126.5224,126.2991,126.4294,11277.0
2017-09-15 10:05:00,135.9,135.96,135.74,135.81,4050.0,126.4294,126.4852,126.2805,126.3456,4050.0
2017-09-15 10:10:00,135.8,135.8,135.67,135.76,3200.0,126.3363,126.3363,126.2154,126.2991,3200.0
2017-09-15 10:15:00,135.81,135.96,135.67,135.8,11069.0,126.3456,126.4852,126.2154,126.3363,11069.0
2017-09-15 10:20:00,135.81,136.06,135.79,135.96,14609.0,126.3456,126.5782,126.327,126.4852,14609.0
2017-09-15 10:25:00,135.95,136.0,135.85,135.92,1651.0,126.4759,126.5224,126.3829,126.448,1651.0
2017-09-15 10:30:00,135.91,136.1,135.91,136.0,11460.0,126.4387,126.6154,126.4387,126.5224,11460.0
2017-09-15 10:35:00,136.08,136.41,135.99,136.25,70710.0,126.5968,126.9038,126.5131,126.755,70710.0
2017-09-15 10:40:00,136.28,136.39,136.24,136.39,6047.0,126.7829,126.8852,126.7457,126.8852,6047.0
2017-09-15 10:45:00,136.39,136.7,136.39,136.6,3090.0,126.8852,127.1736,126.8852,127.0806,3090.0
2017-09-15 10:50:00,136.6,136.73,136.6,136.63,15272.0,127.0806,127.2015,127.0806,127.1085,15272.0
2017-09-15 10:55:00,136.62,136.62,136.44,136.54,4077.0,127.0992,127.0992,126.9317,127.0248,4077.0
2017-09-15 11:00:00,136.54,136.63,136.46,136.6,5570.0,127.0248,127.1085,126.9503,127.0806,5570.0
2017-09-15 11:05:00,136.64,136.73,136.64,136.67,4130.0,127.1178,127.2015,127.1178,127.1457,4130.0
2017-09-15 11:10:00,136.63,136.75,136.59,136.75,6989.0,127.1085,127.2201,127.0713,127.2201,6989.0
2017-09-15 11:15:00,136.72,136.73,136.63,136.63,6879.0,127.1922,127.2015,127.1085,127.1085,6879.0
2017-09-15 11:20:00,136.7,136.81,136.69,136.81,3158.0,127.1736,127.276,127.1643,127.276,3158.0
2017-09-15 11:25:00,136.79,136.82,136.76,136.81,1224.0,127.2573,127.2853,127.2294,127.276,1224.0
2017-09-15 11:30:00,136.78,136.81,136.66,136.66,3520.0,127.248,127.276,127.1364,127.1364,3520.0
2017-09-15 11:35:00,136.69,136.69,136.49,136.62,4400.0,127.1643,127.1643,126.9783,127.0992,4400.0
2017-09-15 11:40:00,136.63,136.69,136.56,136.56,1800.0,127.1085,127.1643,127.0434,127.0434,1800.0
2017-09-15 11:45:00,136.55,136.58,136.5,136.53,2155.0,127.0341,127.062,126.9876,127.0155,2155.0
2017-09-15 11:50:00,136.55,136.6,136.54,136.6,2013.0,127.0341,127.0806,127.0248,127.0806,2013.0
2017-09-15 11:55:00,136.54,136.59,136.52,136.58,3438.0,127.0248,127.0713,127.0062,127.062,3438.0
2017-09-15 12:00:00,136.54,136.55,136.51,136.55,2684.0,127.0248,127.0341,126.9969,127.0341,2684.0
2017-09-15 12:05:00,136.56,136.56,136.5,136.51,1000.0,127.0434,127.0434,126.9876,126.9969,1000.0
2017-09-15 12:10:00,136.52,136.55,136.45,136.55,5237.0,127.0062,127.0341,126.941,127.0341,5237.0
2017-09-15 12:15:00,136.55,136.64,136.55,136.64,1037.0,127.0341,127.1178,127.0341,127.1178,1037.0
2017-09-15 12:20:00,136.6,136.61,136.57,136.6,2600.0,127.0806,127.0899,127.0527,127.0806,2600.0
2017-09-15 12:25:00,136.61,136.74,136.61,136.67,2594.0,127.0899,127.2108,127.0899,127.1457,2594.0
2017-09-15 12:30:00,136.68,136.71,136.61,136.64,3154.0,127.155,127.1829,127.0899,127.1178,3154.0
2017-09-15 12:35:00,136.67,136.67,136.61,136.61,1200.0,127.1457,127.1457,127.0899,127.0899,1200.0
2017-09-15 12:40:00,136.62,136.63,136.6,136.6,1700.0,127.0992,127.1085,127.0806,127.0806,1700.0
2017-09-15 12:45:00,136.6,136.72,136.6,136.72,3154.0,127.0806,127.1922,127.0806,127.1922,3154.0
2017-09-15 12:50:00,136.71,136.71,136.64,136.65,2320.0,127.1829,127.1829,127.1178,127.1271,2320.0
2017-09-15 12:55:00,136.64,136.64,136.58,136.58,800.0,127.1178,127.1178,127.062,127.062,800.0
2017-09-15 13:00:00,136.53,136.55,136.51,136.53,1700.0,127.0155,127.0341,126.9969,127.0155,1700.0
2017-09-15 13:05:00,136.56,136.7,136.56,136.7,2268.0,127.0434,127.1736,127.0434,127.1736,2268.0
2017-09-15 13:10:00,136.67,136.69,136.67,136.69,200.0,127.1457,127.1643,127.1457,127.1643,200.0
2017-09-15 13:15:00,136.68,136.68,136.65,136.65,500.0,127.155,127.155,127.1271,127.1271,500.0
2017-09-15 13:20:00,136.63,136.64,136.6,136.63,1200.0,127.1085,127.1178,127.0806,127.1085,1200.0
2017-09-15 13:25:00,136.62,136.62,136.59,136.59,500.0,127.0992,127.0992,127.0713,127.0713,500.0
2017-09-15 13:30:00,136.63,136.72,136.63,136.68,4052.0,127.1085,127.1922,127.1085,127.155,4052.0
2017-09-15 13:35:00,136.68,136.68,136.65,136.68,924.0,127.155,127.155,127.1271,127.155,924.0
2017-09-15 13:40:00,136.66,136.66,136.57,136.57,1575.0,127.1364,127.1364,127.0527,127.0527,1575.0
2017-09-15 13:45:00,136.61,136.66,136.59,136.61,3527.0,127.0899,127.1364,127.0713,127.0899,3527.0
2017-09-15 13:50:00,136.57,136.57,136.49,136.49,1500.0,127.0527,127.0527,126.9783,126.9783,1500.0
2017-09-15 13:55:00,136.5,136.54,136.48,136.48,2748.0,126.9876,127.0248,126.969,126.969,2748.0
2017-09-15 14:00:00,136.48,136.68,136.48,136.65,4315.0,126.969,127.155,126.969,127.1271,4315.0
2017-09-15 14:05:00,136.62,136.62,136.52,136.56,2232.0,127.0992,127.0992,127.0062,127.0434,2232.0
2017-09-15 14:10:00,136.55,136.59,136.52,136.58,2418.0,127.0341,127.0713,127.0062,127.062,2418.0
2017-09-15 14:15:00,136.55,136.56,136.55,136.55,300.0,127.0341,127.0434,127.0341,127.0341,300.0
2017-09-15 14:20:00,136.55,136.6,136.49,136.54,3132.0,127.0341,127.0806,126.9783,127.0248,3132.0
2017-09-15 14:25:00,136.53,136.54,136.52,136.54,1388.0,127.0155,127.0248,127.0062,127.0248,1388.0
2017-09-15 14:30:00,136.54,136.54,136.48,136.49,4228.0,127.0248,127.0248,126.969,126.9783,4228.0
2017-09-15 14:35:00,136.49,136.51,136.49,136.5,1000.0,126.9783,126.9969,126.9783,126.9876,1000.0
2017-09-15 14:40:00,136.49,136.51,136.48,136.49,1200.0,126.9783,126.9969,126.969,126.9783,1200.0
2017-09-15 14:45:00,136.5,136.51,136.48,136.48,900.0,126.9876,126.9969,126.969,126.969,900.0
2017-09-15 14:50:00,136.51,136.51,136.45,136.45,3464.0,126.9969,126.9969,126.941,126.941,3464.0
2017-09-15 14:55:00,136.45,136.45,136.36,136.38,4591.0,126.941,126.941,126.8573,126.8759,4591.0
2017-09-15 15:00:00,136.37,136.4,136.37,136.37,1200.0,126.8666,126.8945,126.8666,126.8666,1200.0
2017-09-15 15:05:00,136.38,136.46,136.38,136.46,2300.0,126.8759,126.9503,126.8759,126.9503,2300.0
2017-09-15 15:10:00,136.46,136.46,136.41,136.43,3524.0,126.9503,126.9503,126.9038,126.9224,3524.0
2017-09-15 15:15:00,136.44,136.49,136.42,136.46,1726.0,126.9317,126.9783,126.9131,126.9503,1726.0
2017-09-15 15:20:00,136.48,136.49,136.43,136.45,3635.0,126.969,126.9783,126.9224,126.941,3635.0
2017-09-15 15:25:00,136.48,136.48,136.39,136.4,3816.0,126.969,126.969,126.8852,126.8945,3816.0
2017-09-15 15:30:00,136.39,136.43,136.39,136.4,5446.0,126.8852,126.9224,126.8852,126.8945,5446.0
2017-09-15 15:35:00,136.4,136.43,136.39,136.41,4223.0,126.8945,126.9224,126.8852,126.9038,4223.0
2017-09-15 15:40:00,136.42,136.42,136.34,136.34,6609.0,126.9131,126.9131,126.8387,126.8387,6609.0
2017-09-15 15:45:00,136.36,136.38,136.28,136.36,9676.0,126.8573,126.8759,126.7829,126.8573,9676.0
2017-09-15 15:50:00,136.36,136.39,136.27,136.39,13026.0,126.8573,126.8852,126.7736,126.8852,13026.0
2017-09-15 15:55:00,136.37,136.43,136.28,136.36,55620.0,126.8666,126.9224,126.7829,126.8573,55620.0
2017-09-18 09:30:00,136.42,136.55,136.04,136.55,6432.0,126.9131,127.0341,126.5596,127.0341,6432.0
2017-09-18 09:35:00,136.5,136.89,136.47,136.89,1900.0,126.9876,127.3504,126.9596,127.3504,1900.0
2017-09-18 09:40:00,136.89,136.89,136.89,136.89,348.0,127.3504,127.3504,127.3504,127.3504,348.0
2017-09-18 09:45:00,136.79,136.95,136.46,136.46,753.0,127.2573,127.4062,126.9503,126.9503,753.0
2017-09-18 09:50:00,136.49,136.56,136.46,136.48,1700.0,126.9783,127.0434,126.9503,126.969,1700.0
2017-09-18 09:55:00,136.64,136.64,136.36,136.45,1196.0,127.1178,127.1178,126.8573,126.941,1196.0
2017-09-18 10:00:00,136.52,136.53,136.36,136.53,1300.0,127.0062,127.0155,126.8573,127.0155,1300.0
2017-09-18 10:05:00,136.47,136.58,136.37,136.45,1588.0,126.9596,127.062,126.8666,126.941,1588.0
2017-09-18 10:10:00,136.5,136.57,136.49,136.57,300.0,126.9876,127.0527,126.9783,127.0527,300.0
2017-09-18 10:15:00,136.51,136.71,136.48,136.71,2219.0,126.9969,127.1829,126.969,127.1829,2219.0
2017-09-18 10:20:00,136.67,136.79,136.67,136.68,1630.0,127.1457,127.2573,127.1457,127.155,1630.0
2017-09-18 10:25:00,136.79,136.87,136.75,136.76,2200.0,127.2573,127.3318,127.2201,127.2294,2200.0
2017-09-18 10:30:00,136.68,136.76,136.63,136.64,2039.0,127.155,127.2294,127.1085,127.1178,2039.0
2017-09-18 10:35:00,136.63,136.63,136.4,136.46,1800.0,127.1085,127.1085,126.8945,126.9503,1800.0
2017-09-18 10:40:00,136.46,136.65,136.38,136.65,1768.0,126.9503,127.1271,126.8759,127.1271,1768.0
2017-09-18 10:45:00,136.61,136.74,136.55,136.7,5375.0,127.0899,127.2108,127.0341,127.1736,5375.0
2017-09-18 10:50:00,136.74,136.88,136.69,136.81,5169.0,127.2108,127.3411,127.1643,127.276,5169.0
2017-09-18 10:55:00,136.77,136.8,136.62,136.62,19000.0,127.2387,127.2667,127.0992,127.0992,19000.0
2017-09-18 11:00:00,136.59,136.61,136.49,136.5,3129.0,127.0713,127.0899,126.9783,126.9876,3129.0
2017-09-18 11:05:00,136.47,136.47,136.38,136.45,1900.0,126.9596,126.9596,126.8759,126.941,1900.0
2017-09-18 11:10:00,136.47,136.67,136.45,136.6,2955.0,126.9596,127.1457,126.941,127.0806,2955.0
2017-09-18 11:15:00,136.65,136.72,136.65,136.65,730.0,127.1271,127.1922,127.1271,127.1271,730.0
2017-09-18 11:20:00,136.69,136.7,136.63,136.69,2480.0,127.1643,127.1736,127.1085,127.1643,2480.0
2017-09-18 11:25:00,136.73,136.75,136.73,136.75,600.0,127.2015,127.2201,127.2015,127.2201,600.0
2017-09-18 11:30:00,136.81,136.87,136.81,136.87,820.0,127.276,127.3318,127.276,127.3318,820.0
2017-09-18 11:35:00,136.83,136.84,136.74,136.74,2800.0,127.2946,127.3039,127.2108,127.2108,2800.0
2017-09-18 11:40:00,136.7,136.72,136.52,136.52,3500.0,127.1736,127.1922,127.0062,127.0062,3500.0
2017-09-18 11:45:00,136.56,136.69,136.56,136.69,2650.0,127.0434,127.1643,127.0434,127.1643,2650.0
2017-09-18 11:50:00,136.63,136.63,136.63,136.63,100.0,127.1085,127.1085,127.1085,127.1085,100.0
2017-09-18 11:55:00,136.7,136.71,136.67,136.68,1389.0,127.1736,127.1829,127.1457,127.155,1389.0
2017-09-18 12:00:00,136.68,136.72,136.62,136.67,4000.0,127.155,127.1922,127.0992,127.1457,4000.0
2017-09-18 12:05:00,136.67,136.71,136.6,136.71,2186.0,127.1457,127.1829,127.0806,127.1829,2186.0
2017-09-18 12:10:00,136.71,136.79,136.68,136.73,1400.0,127.1829,127.2573,127.155,127.2015,1400.0
2017-09-18 12:15:00,136.77,136.77,136.71,136.76,1000.0,127.2387,127.2387,127.1829,127.2294,1000.0
2017-09-18 12:20:00,136.71,136.8,136.68,136.69,1793.0,127.1829,127.2667,127.155,127.1643,1793.0
2017-09-18 12:25:00,136.72,136.72,136.65,136.68,1274.0,127.1922,127.1922,127.1271,127.155,1274.0
2017-09-18 12:30:00,136.69,136.73,136.62,136.68,3500.0,127.1643,127.2015,127.0992,127.155,3500.0
2017-09-18 12:35:00,136.72,136.72,136.67,136.67,400.0,127.1922,127.1922,127.1457,127.1457,400.0
2017-09-18 12:40:00,136.65,136.67,136.64,136.67,1200.0,127.1271,127.1457,127.1178,127.1457,1200.0
2017-09-18 12:45:00,136.64,136.65,136.57,136.58,1635.0,127.1178,127.1271,127.0527,127.062,1635.0
2017-09-18 12:50:00,136.61,136.71,136.61,136.69,1000.0,127.0899,127.1829,127.0899,127.1643,1000.0
2017-09-18 12:55:00,136.75,136.75,136.72,136.72,200.0,127.2201,127.2201,127.1922,127.1922,200.0
2017-09-18 13:00:00,136.71,136.73,136.68,136.69,1400.0,127.1829,127.2015,127.155,127.1643,1400.0
2017-09-18 13:05:00,136.67,136.71,136.63,136.66,1000.0,127.1457,127.1829,127.1085,127.1364,1000.0
2017-09-18 13:10:00,136.68,136.7,136.68,136.69,300.0,127.155,127.1736,127.155,127.1643,300.0
2017-09-18 13:15:00,136.71,136.72,136.65,136.7,2217.0,127.1829,127.1922,127.1271,127.1736,2217.0
2017-09-18 13:20:00,136.72,136.72,136.66,136.71,1372.0,127.1922,127.1922,127.1364,127.1829,1372.0
2017-09-18 13:25:00,136.71,136.71,136.64,136.64,1127.0,127.1829,127.1829,127.1178,127.1178,1127.0
2017-09-18 13:30:00,136.62,136.64,136.6,136.64,5079.0,127.0992,127.1178,127.0806,127.1178,5079.0
2017-09-18 13:35:00,136.65,136.74,136.62,136.66,4600.0,127.1271,127.2108,127.0992,127.1364,4600.0
2017-09-18 13:40:00,136.73,136.77,136.73,136.75,1400.0,127.2015,127.2387,127.2015,127.2201,1400.0
2017-09-18 13:45:00,136.78,136.78,136.67,136.67,1300.0,127.248,127.248,127.1457,127.1457,1300.0
2017-09-18 13:50:00,136.67,136.73,136.6,136.73,1000.0,127.1457,127.2015,127.0806,127.2015,1000.0
2017-09-18 13:55:00,136.72,136.79,136.72,136.76,4481.0,127.1922,127.2573,127.1922,127.2294,4481.0
2017-09-18 14:00:00,136.72,136.75,136.7,136.75,1331.0,127.1922,127.2201,127.1736,127.2201,1331.0
2017-09-18 14:05:00,136.81,136.81,136.75,136.75,500.0,127.276,127.276,127.2201,127.2201,500.0
2017-09-18 14:10:00,136.75,136.81,136.74,136.79,1991.0,127.2201,127.276,127.2108,127.2573,1991.0
2017-09-18 14:15:00,136.76,136.77,136.63,136.63,3598.0,127.2294,127.2387,127.1085,127.1085,3598.0
2017-09-18 14:20:00,136.61,136.9,136.61,136.84,4780.0,127.0899,127.3597,127.0899,127.3039,4780.0
2017-09-18 14:25:00,136.85,136.87,136.78,136.87,1700.0,127.3132,127.3318,127.248,127.3318,1700.0
2017-09-18 14:30:00,136.9,136.92,136.83,136.88,3378.0,127.3597,127.3783,127.2946,127.3411,3378.0
2017-09-18 14:35:00,136.88,136.92,136.79,136.81,2200.0,127.3411,127.3783,127.2573,127.276,2200.0
2017-09-18 14:40:00,136.76,136.81,136.69,136.72,4520.0,127.2294,127.276,127.1643,127.1922,4520.0
2017-09-18 14:45:00,136.69,136.85,136.69,136.78,3820.0,127.1643,127.3132,127.1643,127.248,3820.0
2017-09-18 14:50:00,136.74,136.92,136.74,136.91,4835.0,127.2108,127.3783,127.2108,127.369,4835.0
2017-09-18 14:55:00,136.91,136.95,136.85,136.95,1903.0,127.369,127.4062,127.3132,127.4062,1903.0
2017-09-18 15:00:00,136.88,136.99,136.88,136.95,3720.0,127.3411,127.4434,127.3411,127.4062,3720.0
2017-09-18 15:05:00,136.95,136.95,136.83,136.89,2140.0,127.4062,127.4062,127.2946,127.3504,2140.0
2017-09-18 15:10:00,136.92,136.95,136.87,136.87,1677.0,127.3783,127.4062,127.3318,127.3318,1677.0
2017-09-18 15:15:00,136.87,136.97,136.87,136.94,2350.0,127.3318,127.4248,127.3318,127.3969,2350.0
2017-09-18 15:20:00,136.9,136.93,136.9,136.93,2710.0,127.3597,127.3876,127.3597,127.3876,2710.0
2017-09-18 15:25:00,136.93,136.99,136.91,136.98,3361.0,127.3876,127.4434,127.369,127.4341,3361.0
2017-09-18 15:30:00,136.98,136.98,136.89,136.92,2255.0,127.4341,127.4341,127.3504,127.3783,2255.0
2017-09-18 15:35:00,136.92,136.98,136.9,136.97,6557.0,127.3783,127.4341,127.3597,127.4248,6557.0
2017-09-18 15:40:00,136.94,136.98,136.87,136.89,5479.0,127.3969,127.4341,127.3318,127.3504,5479.0
2017-09-18 15:45:00,136.83,136.86,136.79,136.8,4435.0,127.2946,127.3225,127.2573,127.2667,4435.0
2017-09-18 15:50:00,136.81,136.87,136.8,136.84,11421.0,127.276,127.3318,127.2667,127.3039,11421.0
2017-09-18 15:55:00,136.84,136.85,136.7,136.79,26859.0,127.3039,127.3132,127.1736,127.2573,26859.0
2017-09-19 09:30:00,137.04,137.23,136.77,137.09,7332.0,127.4899,127.6667,127.2387,127.5364,7332.0
2017-09-19 09:35:00,137.06,137.13,136.95,137.13,2912.0,127.5085,127.5737,127.4062,127.5737,2912.0
2017-09-19 09:40:00,137.13,137.16,137.03,137.09,2030.0,127.5737,127.6016,127.4806,127.5364,2030.0
2017-09-19 09:45:00,137.09,137.12,136.87,136.87,3408.0,127.5364,127.5644,127.3318,127.3318,3408.0
2017-09-19 09:50:00,136.93,137.08,136.88,136.98,1220.0,127.3876,127.5271,127.3411,127.4341,1220.0
2017-09-19 09:55:00,137.03,137.08,136.97,137.03,2200.0,127.4806,127.5271,127.4248,127.4806,2200.0
2017-09-19 10:00:00,136.83,137.08,136.83,137.08,2487.0,127.2946,127.5271,127.2946,127.5271,2487.0
2017-09-19 10:05:00,137.02,137.02,136.87,136.89,5320.0,127.4713,127.4713,127.3318,127.3504,5320.0
2017-09-19 10:10:00,136.91,137.08,136.87,136.89,4300.0,127.369,127.5271,127.3318,127.3504,4300.0
2017-09-19 10:15:00,136.88,136.98,136.83,136.93,2500.0,127.3411,127.4341,127.2946,127.3876,2500.0
2017-09-19 10:20:00,136.84,136.96,136.79,136.79,2100.0,127.3039,127.4155,127.2573,127.2573,2100.0
2017-09-19 10:25:00,136.86,137.01,136.84,136.95,8968.0,127.3225,127.462,127.3039,127.4062,8968.0
2017-09-19 10:30:00,136.97,137.06,136.91,137.04,5245.0,127.4248,127.5085,127.369,127.4899,5245.0
2017-09-19 10:35:00,137.0,137.05,136.82,136.92,4349.0,127.4527,127.4992,127.2853,127.3783,4349.0
2017-09-19 10:40:00,136.93,136.93,136.74,136.75,1922.0,127.3876,127.3876,127.2108,127.2201,1922.0
2017-09-19 10:45:00,136.81,136.85,136.67,136.67,2356.0,127.276,127.3132,127.1457,127.1457,2356.0
2017-09-19 10:50:00,136.67,136.87,136.65,136.87,2100.0,127.1457,127.3318,127.1271,127.3318,2100.0
2017-09-19 10:55:00,136.82,136.91,136.74,136.74,1554.0,127.2853,127.369,127.2108,127.2108,1554.0
2017-09-19 11:00:00,136.71,136.71,136.52,136.6,3709.0,127.1829,127.1829,127.0062,127.0806,3709.0
2017-09-19 11:05:00,136.64,136.84,136.64,136.76,2955.0,127.1178,127.3039,127.1178,127.2294,2955.0
2017-09-19 11:10:00,136.75,136.79,136.67,136.79,3150.0,127.2201,127.2573,127.1457,127.2573,3150.0
2017-09-19 11:15:00,136.79,136.81,136.69,136.76,2800.0,127.2573,127.276,127.1643,127.2294,2800.0
2017-09-19 11:20:00,136.68,136.79,136.68,136.79,1796.0,127.155,127.2573,127.155,127.2573,1796.0
2017-09-19 11:25:00,136.8,136.83,136.74,136.74,3264.0,127.2667,127.2946,127.2108,127.2108,3264.0
2017-09-19 11:30:00,136.79,136.83,136.75,136.83,2240.0,127.2573,127.2946,127.2201,127.2946,2240.0
2017-09-19 11:35:00,136.83,136.85,136.76,136.78,1400.0,127.2946,127.3132,127.2294,127.248,1400.0
2017-09-19 11:40:00,136.78,136.83,136.72,136.72,5966.0,127.248,127.2946,127.1922,127.1922,5966.0
2017-09-19 11:45:00,136.71,136.83,136.69,136.78,6788.0,127.1829,127.2946,127.1643,127.248,6788.0
2017-09-19 11:50:00,136.77,136.81,136.77,136.77,900.0,127.2387,127.276,127.2387,127.2387,900.0
2017-09-19 11:55:00,136.8,136.9,136.78,136.85,1800.0,127.2667,127.3597,127.248,127.3132,1800.0
2017-09-19 12:00:00,136.88,136.98,136.87,136.88,1368.0,127.3411,127.4341,127.3318,127.3411,1368.0
2017-09-19 12:05:00,136.87,136.93,136.87,136.93,920.0,127.3318,127.3876,127.3318,127.3876,920.0
2017-09-19 12:10:00,136.95,136.95,136.85,136.85,1812.0,127.4062,127.4062,127.3132,127.3132,1812.0
2017-09-19 12:15:00,136.84,136.92,136.84,136.92,1000.0,127.3039,127.3783,127.3039,127.3783,1000.0
2017-09-19 12:20:00,136.87,136.93,136.85,136.93,912.0,127.3318,127.3876,127.3132,127.3876,912.0
2017-09-19 12:25:00,136.91,136.95,136.9,136.92,400.0,127.369,127.4062,127.3597,127.3783,400.0
2017-09-19 12:30:00,136.97,137.02,136.92,137.0,2050.0,127.4248,127.4713,127.3783,127.4527,2050.0
2017-09-19 12:35:00,136.97,136.98,136.79,136.8,45103.0,127.4248,127.4341,127.2573,127.2667,45103.0
2017-09-19 12:40:00,136.83,136.88,136.79,136.79,712.0,127.2946,127.3411,127.2573,127.2573,712.0
2017-09-19 12:45:00,136.82,136.87,136.79,136.87,862.0,127.2853,127.3318,127.2573,127.3318,862.0
2017-09-19 12:50:00,136.89,136.91,136.84,136.87,1650.0,127.3504,127.369,127.3039,127.3318,1650.0
2017-09-19 12:55:00,136.82,136.89,136.82,136.84,500.0,127.2853,127.3504,127.2853,127.3039,500.0
2017-09-19 13:00:00,136.82,136.85,136.74,136.74,4000.0,127.2853,127.3132,127.2108,127.2108,4000.0
2017-09-19 13:05:00,136.73,136.76,136.67,136.75,2954.0,127.2015,127.2294,127.1457,127.2201,2954.0
2017-09-19 13:10:00,136.74,136.76,136.74,136.76,1083.0,127.2108,127.2294,127.2108,127.2294,1083.0
2017-09-19 13:15:00,136.76,136.83,136.73,136.83,1600.0,127.2294,127.2946,127.2015,127.2946,1600.0
2017-09-19 13:20:00,136.84,136.84,136.74,136.79,4179.0,127.3039,127.3039,127.2108,127.2573,4179.0
2017-09-19 13:25:00,136.76,136.85,136.76,136.8,2727.0,127.2294,127.3132,127.2294,127.2667,2727.0
2017-09-19 13:30:00,136.77,136.82,136.77,136.77,1426.0,127.2387,127.2853,127.2387,127.2387,1426.0
2017-09-19 13:35:00,136.78,136.92,136.76,136.92,1772.0,127.248,127.3783,127.2294,127.3783,1772.0
2017-09-19 13:40:00,136.92,136.92,136.89,136.9,1595.0,127.3783,127.3783,127.3504,127.3597,1595.0
2017-09-19 13:45:00,136.92,136.92,136.79,136.81,2420.0,127.3783,127.3783,127.2573,127.276,2420.0
2017-09-19 13:50:00,136.83,136.87,136.83,136.86,1529.0,127.2946,127.3318,127.2946,127.3225,1529.0
2017-09-19 13:55:00,136.88,136.91,136.83,136.86,1700.0,127.3411,127.369,127.2946,127.3225,1700.0
2017-09-19 14:00:00,136.89,136.96,136.89,136.9,1407.0,127.3504,127.4155,127.3504,127.3597,1407.0
2017-09-19 14:05:00,136.88,136.89,136.84,136.85,1900.0,127.3411,127.3504,127.3039,127.3132,1900.0
2017-09-19 14:10:00,136.83,136.85,136.82,136.83,2668.0,127.2946,127.3132,127.2853,127.2946,2668.0
2017-09-19 14:15:00,136.84,136.84,136.8,136.81,700.0,127.3039,127.3039,127.2667,127.276,700.0
2017-09-19 14:20:00,136.81,136.86,136.78,136.86,5768.0,127.276,127.3225,127.248,127.3225,5768.0
2017-09-19 14:25:00,136.83,136.92,136.81,136.81,2863.0,127.2946,127.3783,127.276,127.276,2863.0
2017-09-19 14:30:00,136.81,136.95,136.81,136.9,3000.0,127.276,127.4062,127.276,127.3597,3000.0
2017-09-19 14:35:00,136.9,136.96,136.9,136.96,1135.0,127.3597,127.4155,127.3597,127.4155,1135.0
2017-09-19 14:40:00,136.97,137.0,136.95,137.0,1614.0,127.4248,127.4527,127.4062,127.4527,1614.0
2017-09-19 14:45:00,137.0,137.0,136.9,136.95,2599.0,127.4527,127.4527,127.3597,127.4062,2599.0
2017-09-19 14:50:00,136.94,136.97,136.9,136.91,3503.0,127.3969,127.4248,127.3597,127.369,3503.0
2017-09-19 14:55:00,136.87,136.89,136.85,136.86,1100.0,127.3318,127.3504,127.3132,127.3225,1100.0
2017-09-19 15:00:00,136.86,136.87,136.85,136.86,1413.0,127.3225,127.3318,127.3132,127.3225,1413.0
2017-09-19 15:05:00,136.88,136.9,136.85,136.88,33300.0,127.3411,127.3597,127.3132,127.3411,33300.0
2017-09-19 15:10:00,136.86,136.89,136.85,136.89,14702.0,127.3225,127.3504,127.3132,127.3504,14702.0
2017-09-19 15:15:00,136.86,136.87,136.79,136.83,4032.0,127.3225,127.3318,127.2573,127.2946,4032.0
2017-09-19 15:20:00,136.84,136.85,136.79,136.8,2123.0,127.3039,127.3132,127.2573,127.2667,2123.0
2017-09-19 15:25:00,136.78,136.83,136.78,136.83,2685.0,127.248,127.2946,127.248,127.2946,2685.0
2017-09-19 15:30:00,136.84,136.9,136.84,136.87,2080.0,127.3039,127.3597,127.3039,127.3318,2080.0
2017-09-19 15:35:00,136.89,136.91,136.88,136.89,5687.0,127.3504,127.369,127.3411,127.3504,5687.0
2017-09-19 15:40:00,136.89,136.9,136.78,136.78,7529.0,127.3504,127.3597,127.248,127.248,7529.0
2017-09-19 15:45:00,136.76,136.8,136.76,136.78,4100.0,127.2294,127.2667,127.2294,127.248,4100.0
2017-09-19 15:50:00,136.79,136.8,136.72,136.77,6246.0,127.2573,127.2667,127.1922,127.2387,6246.0
2017-09-19 15:55:00,136.77,136.79,136.71,136.76,19730.0,127.2387,127.2573,127.1829,127.2294,19730.0
2017-09-20 09:30:00,136.8,137.25,136.78,136.78,6917.0,127.2667,127.6853,127.248,127.248,6917.0
2017-09-20 09:35:00,136.77,137.32,136.77,136.92,4433.0,127.2387,127.7504,127.2387,127.3783,4433.0
2017-09-20 09:40:00,136.99,137.07,136.92,137.04,4727.0,127.4434,127.5178,127.3783,127.4899,4727.0
2017-09-20 09:45:00,136.94,136.99,136.75,136.79,29302.0,127.3969,127.4434,127.2201,127.2573,29302.0
2017-09-20 09:50:00,136.85,136.87,136.76,136.85,500.0,127.3132,127.3318,127.2294,127.3132,500.0
2017-09-20 09:55:00,136.83,136.98,136.83,136.91,2600.0,127.2946,127.4341,127.2946,127.369,2600.0
2017-09-20 10:00:00,136.97,136.99,136.75,136.75,2135.0,127.4248,127.4434,127.2201,127.2201,2135.0
2017-09-20 10:05:00,136.73,136.82,136.72,136.82,1196.0,127.2015,127.2853,127.1922,127.2853,1196.0
2017-09-20 10:10:00,136.83,136.91,136.71,136.71,5979.0,127.2946,127.369,127.1829,127.1829,5979.0
2017-09-20 10:15:00,136.7,136.72,136.65,136.69,2000.0,127.1736,127.1922,127.1271,127.1643,2000.0
2017-09-20 10:20:00,136.71,136.82,136.6,136.65,6175.0,127.1829,127.2853,127.0806,127.1271,6175.0
2017-09-20 10:25:00,136.65,136.72,136.63,136.69,1500.0,127.1271,127.1922,127.1085,127.1643,1500.0
2017-09-20 10:30:00,136.66,136.74,136.55,136.6,3106.0,127.1364,127.2108,127.0341,127.0806,3106.0
2017-09-20 10:35:00,136.67,136.69,136.65,136.66,1000.0,127.1457,127.1643,127.1271,127.1364,1000.0
2017-09-20 10:40:00,136.65,136.7,136.56,136.66,5669.0,127.1271,127.1736,127.0434,127.1364,5669.0
2017-09-20 10:45:00,136.66,136.7,136.57,136.63,6891.0,127.1364,127.1736,127.0527,127.1085,6891.0
2017-09-20 10:50:00,136.67,136.72,136.47,136.51,5260.0,127.1457,127.1922,126.9596,126.9969,5260.0
2017-09-20 10:55:00,136.51,136.57,136.5,136.53,4743.0,126.9969,127.0527,126.9876,127.0155,4743.0
2017-09-20 11:00:00,136.55,136.57,136.51,136.51,700.0,127.0341,127.0527,126.9969,126.9969,700.0
2017-09-20 11:05:00,136.49,136.63,136.49,136.63,4849.0,126.9783,127.1085,126.9783,127.1085,4849.0
2017-09-20 11:10:00,136.63,136.74,136.57,136.71,2631.0,127.1085,127.2108,127.0527,127.1829,2631.0
2017-09-20 11:15:00,136.67,136.8,136.67,136.78,1576.0,127.1457,127.2667,127.1457,127.248,1576.0
2017-09-20 11:20:00,136.78,136.79,136.73,136.75,1800.0,127.248,127.2573,127.2015,127.2201,1800.0
2017-09-20 11:25:00,136.78,136.78,136.59,136.59,2485.0,127.248,127.248,127.0713,127.0713,2485.0
2017-09-20 11:30:00,136.7,136.76,136.58,136.58,2892.0,127.1736,127.2294,127.062,127.062,2892.0
2017-09-20 11:35:00,136.65,136.67,136.57,136.61,2900.0,127.1271,127.1457,127.0527,127.0899,2900.0
2017-09-20 11:40:00,136.57,136.75,136.57,136.75,5188.0,127.0527,127.2201,127.0527,127.2201,5188.0
2017-09-20 11:45:00,136.71,136.75,136.51,136.71,12055.0,127.1829,127.2201,126.9969,127.1829,12055.0
2017-09-20 11:50:00,136.68,136.82,136.65,136.8,8200.0,127.155,127.2853,127.1271,127.2667,8200.0
2017-09-20 11:55:00,136.81,136.87,136.75,136.82,5711.0,127.276,127.3318,127.2201,127.2853,5711.0
2017-09-20 12:00:00,136.8,136.92,136.8,136.89,3457.0,127.2667,127.3783,127.2667,127.3504,3457.0
2017-09-20 12:05:00,136.92,136.96,136.9,136.9,1000.0,127.3783,127.4155,127.3597,127.3597,1000.0
2017-09-20 12:10:00,136.88,136.92,136.82,136.82,6712.0,127.3411,127.3783,127.2853,127.2853,6712.0
2017-09-20 12:15:00,136.87,136.87,136.75,136.78,4308.0,127.3318,127.3318,127.2201,127.248,4308.0
2017-09-20 12:20:00,136.78,136.89,136.73,136.8,3100.0,127.248,127.3504,127.2015,127.2667,3100.0
2017-09-20 12:25:00,136.8,136.81,136.78,136.81,1200.0,127.2667,127.276,127.248,127.276,1200.0
2017-09-20 12:30:00,136.83,136.87,136.82,136.87,2788.0,127.2946,127.3318,127.2853,127.3318,2788.0
2017-09-20 12:35:00,136.91,136.92,136.89,136.92,600.0,127.369,127.3783,127.3504,127.3783,600.0
2017-09-20 12:40:00,136.97,136.97,136.82,136.85,3780.0,127.4248,127.4248,127.2853,127.3132,3780.0
2017-09-20 12:45:00,136.83,136.83,136.8,136.82,1100.0,127.2946,127.2946,127.2667,127.2853,1100.0
2017-09-20 12:50:00,136.84,136.84,136.6,136.64,29139.0,127.3039,127.3039,127.0806,127.1178,29139.0
2017-09-20 12:55:00,136.64,136.69,136.57,136.69,4858.0,127.1178,127.1643,127.0527,127.1643,4858.0
2017-09-20 13:00:00,136.65,136.74,136.65,136.74,3700.0,127.1271,127.2108,127.1271,127.2108,3700.0
2017-09-20 13:05:00,136.75,136.75,136.67,136.67,1100.0,127.2201,127.2201,127.1457,127.1457,1100.0
2017-09-20 13:10:00,136.67,136.72,136.66,136.7,1000.0,127.1457,127.1922,127.1364,127.1736,1000.0
2017-09-20 13:15:00,136.66,136.66,136.59,136.59,1573.0,127.1364,127.1364,127.0713,127.0713,1573.0
2017-09-20 13:20:00,136.56,136.62,136.52,136.62,2693.0,127.0434,127.0992,127.0062,127.0992,2693.0
2017-09-20 13:25:00,136.6,136.67,136.6,136.63,1500.0,127.0806,127.1457,127.0806,127.1085,1500.0
2017-09-20 13:30:00,136.67,136.69,136.64,136.66,800.0,127.1457,127.1643,127.1178,127.1364,800.0
2017-09-20 13:35:00,136.66,136.67,136.54,136.54,2220.0,127.1364,127.1457,127.0248,127.0248,2220.0
2017-09-20 13:40:00,136.55,136.66,136.55,136.66,1100.0,127.0341,127.1364,127.0341,127.1364,1100.0
2017-09-20 13:45:00,136.64,136.75,136.61,136.64,2928.0,127.1178,127.2201,127.0899,127.1178,2928.0
2017-09-20 13:50:00,136.68,136.71,136.59,136.6,1775.0,127.155,127.1829,127.0713,127.0806,1775.0
2017-09-20 13:55:00,136.57,136.67,136.57,136.67,1450.0,127.0527,127.1457,127.0527,127.1457,1450.0
2017-09-20 14:00:00,136.67,136.73,136.35,136.41,6258.0,127.1457,127.2015,126.848,126.9038,6258.0
2017-09-20 14:05:00,136.51,136.51,136.22,136.3,6500.0,126.9969,126.9969,126.7271,126.8015,6500.0
2017-09-20 14:10:00,136.33,136.39,136.3,136.34,7200.0,126.8294,126.8852,126.8015,126.8387,7200.0
2017-09-20 14:15:00,136.36,136.4,136.15,136.22,7051.0,126.8573,126.8945,126.6619,126.7271,7051.0
2017-09-20 14:20:00,136.21,136.21,135.75,135.77,8663.0,126.7178,126.7178,126.2898,126.3084,8663.0
2017-09-20 14:25:00,135.78,135.91,135.71,135.91,4100.0,126.3177,126.4387,126.2526,126.4387,4100.0
2017-09-20 14:30:00,135.91,136.12,135.91,136.1,3935.0,126.4387,126.634,126.4387,126.6154,3935.0
2017-09-20 14:35:00,136.08,136.15,135.99,136.15,2600.0,126.5968,126.6619,126.5131,126.6619,2600.0
2017-09-20 14:40:00,136.18,136.2,136.09,136.17,3558.0,126.6899,126.7085,126.6061,126.6806,3558.0
2017-09-20 14:45:00,136.18,136.35,136.15,136.35,6052.0,126.6899,126.848,126.6619,126.848,6052.0
2017-09-20 14:50:00,136.4,136.5,136.36,136.47,3600.0,126.8945,126.9876,126.8573,126.9596,3600.0
2017-09-20 14:55:00,136.49,136.57,136.48,136.5,3800.0,126.9783,127.0527,126.969,126.9876,3800.0
2017-09-20 15:00:00,136.46,136.6,136.46,136.57,2637.0,126.9503,127.0806,126.9503,127.0527,2637.0
2017-09-20 15:05:00,136.56,136.56,136.48,136.48,5200.0,127.0434,127.0434,126.969,126.969,5200.0
2017-09-20 15:10:00,136.51,136.55,136.46,136.5,4831.0,126.9969,127.0341,126.9503,126.9876,4831.0
2017-09-20 15:15:00,136.53,136.57,136.5,136.56,3400.0,127.0155,127.0527,126.9876,127.0434,3400.0
2017-09-20 15:20:00,136.56,136.62,136.47,136.54,5590.0,127.0434,127.0992,126.9596,127.0248,5590.0
2017-09-20 15:25:00,136.53,136.61,136.52,136.53,4451.0,127.0155,127.0899,127.0062,127.0155,4451.0
2017-09-20 15:30:00,136.53,136.69,136.53,136.68,7543.0,127.0155,127.1643,127.0155,127.155,7543.0
2017-09-20 15:35:00,136.69,136.71,136.59,136.66,7341.0,127.1643,127.1829,127.0713,127.1364,7341.0
2017-09-20 15:40:00,136.66,136.66,136.57,136.6,6200.0,127.1364,127.1364,127.0527,127.0806,6200.0
2017-09-20 15:45:00,136.59,136.7,136.55,136.67,18579.0,127.0713,127.1736,127.0341,127.1457,18579.0
2017-09-20 15:50:00,136.67,136.69,136.54,136.54,24788.0,127.1457,127.1643,127.0248,127.0248,24788.0
2017-09-20 15:55:00,136.55,136.76,136.54,136.7,37423.0,127.0341,127.2294,127.0248,127.1736,37423.0
2017-09-21 09:30:00,136.61,136.61,136.28,136.41,3686.0,127.0899,127.0899,126.7829,126.9038,3686.0
2017-09-21 09:35:00,136.54,136.93,136.32,136.67,2738.0,127.0248,127.3876,126.8201,127.1457,2738.0
2017-09-21 09:40:00,136.72,136.74,136.46,136.6,5014.0,127.1922,127.2108,126.9503,127.0806,5014.0
2017-09-21 09:45:00,136.59,136.59,136.25,136.25,3975.0,127.0713,127.0713,126.755,126.755,3975.0
2017-09-21 09:50:00,136.3,136.35,136.18,136.18,1055.0,126.8015,126.848,126.6899,126.6899,1055.0
2017-09-21 09:55:00,136.24,136.36,135.86,135.86,4886.0,126.7457,126.8573,126.3922,126.3922,4886.0
2017-09-21 10:00:00,135.9,136.2,135.89,136.11,5853.0,126.4294,126.7085,126.4201,126.6247,5853.0
2017-09-21 10:05:00,136.2,136.2,135.88,135.88,7325.0,126.7085,126.7085,126.4108,126.4108,7325.0
2017-09-21 10:10:00,135.95,136.1,135.81,136.1,5235.0,126.4759,126.6154,126.3456,126.6154,5235.0
2017-09-21 10:15:00,136.04,136.15,135.97,136.06,7757.0,126.5596,126.6619,126.4945,126.5782,7757.0
2017-09-21 10:20:00,136.01,136.04,135.89,135.89,800.0,126.5317,126.5596,126.4201,126.4201,800.0
2017-09-21 10:25:00,135.9,136.05,135.87,136.03,3200.0,126.4294,126.5689,126.4015,126.5503,3200.0
2017-09-21 10:30:00,136.04,136.26,136.02,136.09,14900.0,126.5596,126.7643,126.541,126.6061,14900.0
2017-09-21 10:35:00,136.18,136.23,136.13,136.23,807.0,126.6899,126.7364,126.6433,126.7364,807.0
2017-09-21 10:40:00,136.2,136.28,136.16,136.28,900.0,126.7085,126.7829,126.6713,126.7829,900.0
2017-09-21 10:45:00,136.29,136.3,136.12,136.3,2879.0,126.7922,126.8015,126.634,126.8015,2879.0
2017-09-21 10:50:00,136.3,136.47,136.29,136.44,1000.0,126.8015,126.9596,126.7922,126.9317,1000.0
2017-09-21 10:55:00,136.44,136.47,136.37,136.37,3220.0,126.9317,126.9596,126.8666,126.8666,3220.0
2017-09-21 11:00:00,136.4,136.5,136.32,136.32,2900.0,126.8945,126.9876,126.8201,126.8201,2900.0
2017-09-21 11:05:00,136.33,136.5,136.26,136.5,2844.0,126.8294,126.9876,126.7643,126.9876,2844.0
2017-09-21 11:10:00,136.54,136.62,136.4,136.4,3300.0,127.0248,127.0992,126.8945,126.8945,3300.0
2017-09-21 11:15:00,136.44,136.44,136.26,136.29,1727.0,126.9317,126.9317,126.7643,126.7922,1727.0
2017-09-21 11:20:00,136.37,136.42,136.31,136.36,2000.0,126.8666,126.9131,126.8108,126.8573,2000.0
2017-09-21 11:25:00,136.38,136.4,136.34,136.36,3717.0,126.8759,126.8945,126.8387,126.8573,3717.0
2017-09-21 11:30:00,136.37,136.37,136.33,136.37,1200.0,126.8666,126.8666,126.8294,126.8666,1200.0
2017-09-21 11:35:00,136.36,136.36,136.28,136.34,4279.0,126.8573,126.8573,126.7829,126.8387,4279.0
2017-09-21 11:40:00,136.35,136.42,136.35,136.4,4212.0,126.848,126.9131,126.848,126.8945,4212.0
2017-09-21 11:45:00,136.36,136.36,136.22,136.26,2200.0,126.8573,126.8573,126.7271,126.7643,2200.0
2017-09-21 11:50:00,136.31,136.34,136.21,136.24,1922.0,126.8108,126.8387,126.7178,126.7457,1922.0
2017-09-21 11:55:00,136.22,136.3,136.19,136.24,2000.0,126.7271,126.8015,126.6992,126.7457,2000.0
2017-09-21 12:00:00,136.23,136.27,136.2,136.27,700.0,126.7364,126.7736,126.7085,126.7736,700.0
2017-09-21 12:05:00,136.26,136.26,136.13,136.2,2187.0,126.7643,126.7643,126.6433,126.7085,2187.0
2017-09-21 12:10:00,136.17,136.25,136.17,136.25,600.0,126.6806,126.755,126.6806,126.755,600.0
2017-09-21 12:15:00,136.27,136.27,136.21,136.25,1300.0,126.7736,126.7736,126.7178,126.755,1300.0
2017-09-21 12:20:00,136.23,136.24,136.13,136.15,5887.0,126.7364,126.7457,126.6433,126.6619,5887.0
2017-09-21 12:25:00,136.13,136.17,136.1,136.16,600.0,126.6433,126.6806,126.6154,126.6713,600.0
2017-09-21 12:30:00,136.11,136.14,136.02,136.14,1512.0,126.6247,126.6526,126.541,126.6526,1512.0
2017-09-21 12:35:00,136.14,136.24,136.13,136.21,2210.0,126.6526,126.7457,126.6433,126.7178,2210.0
2017-09-21 12:40:00,136.18,136.18,136.18,136.18,100.0,126.6899,126.6899,126.6899,126.6899,100.0
2017-09-21 12:45:00,136.19,136.27,136.19,136.22,800.0,126.6992,126.7736,126.6992,126.7271,800.0
2017-09-21 12:50:00,136.23,136.29,136.23,136.25,900.0,126.7364,126.7922,126.7364,126.755,900.0
2017-09-21 12:55:00,136.29,136.34,136.27,136.27,300.0,126.7922,126.8387,126.7736,126.7736,300.0
2017-09-21 13:00:00,136.34,136.34,136.26,136.26,700.0,126.8387,126.8387,126.7643,126.7643,700.0
2017-09-21 13:05:00,136.21,136.29,136.21,136.27,2345.0,126.7178,126.7922,126.7178,126.7736,2345.0
2017-09-21 13:10:00,136.22,136.4,136.22,136.34,1381.0,126.7271,126.8945,126.7271,126.8387,1381.0
2017-09-21 13:15:00,136.32,136.39,136.3,136.3,1164.0,126.8201,126.8852,126.8015,126.8015,1164.0
2017-09-21 13:20:00,136.21,136.32,136.21,136.26,1239.0,126.7178,126.8201,126.7178,126.7643,1239.0
2017-09-21 13:25:00,136.27,136.27,136.17,136.17,1300.0,126.7736,126.7736,126.6806,126.6806,1300.0
2017-09-21 13:30:00,136.22,136.22,136.14,136.15,1943.0,126.7271,126.7271,126.6526,126.6619,1943.0
2017-09-21 13:35:00,136.17,136.31,136.13,136.27,5320.0,126.6806,126.8108,126.6433,126.7736,5320.0
2017-09-21 13:40:00,136.36,136.36,136.29,136.29,1103.0,126.8573,126.8573,126.7922,126.7922,1103.0
2017-09-21 13:45:00,136.3,136.31,136.24,136.28,2000.0,126.8015,126.8108,126.7457,126.7829,2000.0
2017-09-21 13:50:00,136.28,136.33,136.25,136.3,2612.0,126.7829,126.8294,126.755,126.8015,2612.0
2017-09-21 13:55:00,136.31,136.38,136.28,136.3,5370.0,126.8108,126.8759,126.7829,126.8015,5370.0
2017-09-21 14:00:00,136.3,136.33,136.3,136.32,2502.0,126.8015,126.8294,126.8015,126.8201,2502.0
2017-09-21 14:05:00,136.31,136.32,136.26,136.31,2300.0,126.8108,126.8201,126.7643,126.8108,2300.0
2017-09-21 14:10:00,136.32,136.32,136.27,136.29,2600.0,126.8201,126.8201,126.7736,126.7922,2600.0
2017-09-21 14:15:00,136.29,136.32,136.26,136.31,2000.0,126.7922,126.8201,126.7643,126.8108,2000.0
2017-09-21 14:20:00,136.28,136.44,136.26,136.44,3700.0,126.7829,126.9317,126.7643,126.9317,3700.0
2017-09-21 14:25:00,136.43,136.46,136.38,136.44,2900.0,126.9224,126.9503,126.8759,126.9317,2900.0
2017-09-21 14:30:00,136.45,136.48,136.42,136.42,1100.0,126.941,126.969,126.9131,126.9131,1100.0
2017-09-21 14:35:00,136.45,136.48,136.4,136.4,3123.0,126.941,126.969,126.8945,126.8945,3123.0
2017-09-21 14:40:00,136.41,136.42,136.33,136.33,1520.0,126.9038,126.9131,126.8294,126.8294,1520.0
2017-09-21 14:45:00,136.36,136.39,136.28,136.39,2501.0,126.8573,126.8852,126.7829,126.8852,2501.0
2017-09-21 14:50:00,136.36,136.42,136.36,136.42,1946.0,126.8573,126.9131,126.8573,126.9131,1946.0
2017-09-21 14:55:00,136.41,136.49,136.41,136.48,2400.0,126.9038,126.9783,126.9038,126.969,2400.0
2017-09-21 15:00:00,136.44,136.47,136.42,136.45,1800.0,126.9317,126.9596,126.9131,126.941,1800.0
2017-09-21 15:05:00,136.46,136.5,136.41,136.5,1407.0,126.9503,126.9876,126.9038,126.9876,1407.0
2017-09-21 15:10:00,136.48,136.5,136.46,136.48,1581.0,126.969,126.9876,126.9503,126.969,1581.0
2017-09-21 15:15:00,136.51,136.58,136.51,136.52,3463.0,126.9969,127.062,126.9969,127.0062,3463.0
2017-09-21 15:20:00,136.53,136.7,136.53,136.7,2668.0,127.0155,127.1736,127.0155,127.1736,2668.0
2017-09-21 15:25:00,136.69,136.73,136.68,136.73,8509.0,127.1643,127.2015,127.155,127.2015,8509.0
2017-09-21 15:30:00,136.72,136.73,136.62,136.63,8716.0,127.1922,127.2015,127.0992,127.1085,8716.0
2017-09-21 15:35:00,136.64,136.75,136.64,136.75,6670.0,127.1178,127.2201,127.1178,127.2201,6670.0
2017-09-21 15:40:00,136.74,136.75,136.65,136.65,4300.0,127.2108,127.2201,127.1271,127.1271,4300.0
2017-09-21 15:45:00,136.65,136.77,136.62,136.76,10479.0,127.1271,127.2387,127.0992,127.2294,10479.0
2017-09-21 15:50:00,136.75,136.84,136.75,136.83,13191.0,127.2201,127.3039,127.2201,127.2946,13191.0
2017-09-21 15:55:00,136.82,136.83,136.62,136.68,42338.0,127.2853,127.2946,127.0992,127.155,42338.0
2017-09-22 09:30:00,136.81,136.98,136.81,136.92,5288.0,127.276,127.4341,127.276,127.3783,5288.0
2017-09-22 09:35:00,136.89,137.06,136.85,136.95,2615.0,127.3504,127.5085,127.3132,127.4062,2615.0
2017-09-22 09:40:00,137.02,137.12,137.0,137.03,1735.0,127.4713,127.5644,127.4527,127.4806,1735.0
2017-09-22 09:45:00,137.1,137.16,136.98,137.13,7460.0,127.5457,127.6016,127.4341,127.5737,7460.0
2017-09-22 09:50:00,137.25,137.26,137.14,137.23,8212.0,127.6853,127.6946,127.583,127.6667,8212.0
2017-09-22 09:55:00,137.16,137.32,137.16,137.21,6919.0,127.6016,127.7504,127.6016,127.6481,6919.0
2017-09-22 10:00:00,137.18,137.3,137.11,137.21,11171.0,127.6202,127.7318,127.555,127.6481,11171.0
2017-09-22 10:05:00,137.19,137.32,137.14,137.32,2000.0,127.6295,127.7504,127.583,127.7504,2000.0
2017-09-22 10:10:00,137.34,137.45,137.34,137.38,2630.0,127.769,127.8714,127.769,127.8062,2630.0
2017-09-22 10:15:00,137.41,137.45,137.35,137.37,7100.0,127.8341,127.8714,127.7783,127.7969,7100.0
2017-09-22 10:20:00,137.35,137.36,137.24,137.25,3105.0,127.7783,127.7876,127.676,127.6853,3105.0
2017-09-22 10:25:00,137.26,137.49,137.26,137.42,4185.0,127.6946,127.9086,127.6946,127.8434,4185.0
2017-09-22 10:30:00,137.44,137.58,137.44,137.58,5230.0,127.8621,127.9923,127.8621,127.9923,5230.0
2017-09-22 10:35:00,137.56,137.72,137.56,137.68,19059.0,127.9737,128.1225,127.9737,128.0853,19059.0
2017-09-22 10:40:00,137.7,137.89,137.69,137.85,7444.0,128.1039,128.2807,128.0946,128.2435,7444.0
2017-09-22 10:45:00,137.84,137.84,137.75,137.77,1956.0,128.2342,128.2342,128.1504,128.1691,1956.0
2017-09-22 10:50:00,137.75,137.75,137.58,137.67,8804.0,128.1504,128.1504,127.9923,128.076,8804.0
2017-09-22 10:55:00,137.63,137.72,137.6,137.68,2518.0,128.0388,128.1225,128.0109,128.0853,2518.0
2017-09-22 11:00:00,137.63,137.69,137.63,137.69,2602.0,128.0388,128.0946,128.0388,128.0946,2602.0
2017-09-22 11:05:00,137.7,137.76,137.7,137.75,1300.0,128.1039,128.1598,128.1039,128.1504,1300.0
2017-09-22 11:10:00,137.76,137.81,137.76,137.81,1649.0,128.1598,128.2063,128.1598,128.2063,1649.0
2017-09-22 11:15:00,137.87,137.89,137.82,137.83,9485.0,128.2621,128.2807,128.2156,128.2249,9485.0
2017-09-22 11:20:00,137.81,137.87,137.8,137.83,4776.0,128.2063,128.2621,128.197,128.2249,4776.0
2017-09-22 11:25:00,137.83,137.84,137.8,137.8,7864.0,128.2249,128.2342,128.197,128.197,7864.0
2017-09-22 11:30:00,137.8,137.8,137.64,137.69,3300.0,128.197,128.197,128.0481,128.0946,3300.0
2017-09-22 11:35:00,137.66,137.7,137.66,137.66,2500.0,128.0667,128.1039,128.0667,128.0667,2500.0
2017-09-22 11:40:00,137.72,137.79,137.72,137.79,2335.0,128.1225,128.1877,128.1225,128.1877,2335.0
2017-09-22 11:45:00,137.75,137.84,137.75,137.81,3633.0,128.1504,128.2342,128.1504,128.2063,3633.0
2017-09-22 11:50:00,137.81,137.87,137.81,137.83,9203.0,128.2063,128.2621,128.2063,128.2249,9203.0
2017-09-22 11:55:00,137.83,137.91,137.83,137.91,1483.0,128.2249,128.2993,128.2249,128.2993,1483.0
2017-09-22 12:00:00,137.91,137.96,137.89,137.96,1008.0,128.2993,128.3458,128.2807,128.3458,1008.0
2017-09-22 12:05:00,137.94,137.98,137.93,137.98,2400.0,128.3272,128.3644,128.3179,128.3644,2400.0
2017-09-22 12:10:00,137.98,138.01,137.87,137.91,31642.0,128.3644,128.3923,128.2621,128.2993,31642.0
2017-09-22 12:15:00,137.92,137.96,137.91,137.93,2594.0,128.3086,128.3458,128.2993,128.3179,2594.0
2017-09-22 12:20:00,137.94,137.98,137.93,137.98,2400.0,128.3272,128.3644,128.3179,128.3644,2400.0
2017-09-22 12:25:00,137.97,137.99,137.92,137.94,7726.0,128.3551,128.3737,128.3086,128.3272,7726.0
2017-09-22 12:30:00,137.94,137.94,137.74,137.77,8582.0,128.3272,128.3272,128.1411,128.1691,8582.0
2017-09-22 12:35:00,137.75,137.93,137.75,137.92,7161.0,128.1504,128.3179,128.1504,128.3086,7161.0
2017-09-22 12:40:00,137.94,137.98,137.94,137.96,7200.0,128.3272,128.3644,128.3272,128.3458,7200.0
2017-09-22 12:45:00,137.97,138.01,137.94,137.94,6357.0,128.3551,128.3923,128.3272,128.3272,6357.0
2017-09-22 12:50:00,137.95,138.0,137.94,137.94,5857.0,128.3365,128.383,128.3272,128.3272,5857.0
2017-09-22 12:55:00,137.93,137.94,137.82,137.84,10891.0,128.3179,128.3272,128.2156,128.2342,10891.0
2017-09-22 13:00:00,137.86,137.92,137.78,137.81,14273.0,128.2528,128.3086,128.1784,128.2063,14273.0
2017-09-22 13:05:00,137.83,137.83,137.79,137.79,700.0,128.2249,128.2249,128.1877,128.1877,700.0
2017-09-22 13:10:00,137.77,137.78,137.73,137.73,4179.0,128.1691,128.1784,128.1318,128.1318,4179.0
2017-09-22 13:15:00,137.71,137.78,137.71,137.78,1482.0,128.1132,128.1784,128.1132,128.1784,1482.0
2017-09-22 13:20:00,137.72,137.76,137.72,137.74,1805.0,128.1225,128.1598,128.1225,128.1411,1805.0
2017-09-22 13:25:00,137.77,137.81,137.74,137.81,3924.0,128.1691,128.2063,128.1411,128.2063,3924.0
2017-09-22 13:30:00,137.84,137.86,137.81,137.82,4680.0,128.2342,128.2528,128.2063,128.2156,4680.0
2017-09-22 13:35:00,137.82,137.84,137.78,137.78,12834.0,128.2156,128.2342,128.1784,128.1784,12834.0
2017-09-22 13:40:00,137.78,137.88,137.78,137.82,15237.0,128.1784,128.2714,128.1784,128.2156,15237.0
2017-09-22 13:45:00,137.8,137.83,137.79,137.83,1039.0,128.197,128.2249,128.1877,128.2249,1039.0
2017-09-22 13:50:00,137.83,137.88,137.82,137.85,2310.0,128.2249,128.2714,128.2156,128.2435,2310.0
2017-09-22 13:55:00,137.86,137.86,137.79,137.81,3887.0,128.2528,128.2528,128.1877,128.2063,3887.0
2017-09-22 14:00:00,137.8,137.8,137.76,137.8,4000.0,128.197,128.197,128.1598,128.197,4000.0
2017-09-22 14:05:00,137.81,137.82,137.77,137.77,4358.0,128.2063,128.2156,128.1691,128.1691,4358.0
2017-09-22 14:10:00,137.76,137.81,137.71,137.81,5350.0,128.1598,128.2063,128.1132,128.2063,5350.0
2017-09-22 14:15:00,137.82,137.87,137.8,137.81,11879.0,128.2156,128.2621,128.197,128.2063,11879.0
2017-09-22 14:20:00,137.81,137.83,137.79,137.82,3287.0,128.2063,128.2249,128.1877,128.2156,3287.0
2017-09-22 14:25:00,137.83,137.83,137.78,137.83,4412.0,128.2249,128.2249,128.1784,128.2249,4412.0
2017-09-22 14:30:00,137.83,137.86,137.8,137.83,9795.0,128.2249,128.2528,128.197,128.2249,9795.0
2017-09-22 14:35:00,137.82,137.85,137.8,137.85,5504.0,128.2156,128.2435,128.197,128.2435,5504.0
2017-09-22 14:40:00,137.85,137.85,137.81,137.83,1700.0,128.2435,128.2435,128.2063,128.2249,1700.0
2017-09-22 14:45:00,137.83,137.9,137.81,137.86,10890.0,128.2249,128.29,128.2063,128.2528,10890.0
2017-09-22 14:50:00,137.84,137.86,137.8,137.8,3024.0,128.2342,128.2528,128.197,128.197,3024.0
2017-09-22 14:55:00,137.8,137.87,137.8,137.87,2905.0,128.197,128.2621,128.197,128.2621,2905.0
2017-09-22 15:00:00,137.88,137.91,137.87,137.89,5000.0,128.2714,128.2993,128.2621,128.2807,5000.0
2017-09-22 15:05:00,137.9,137.92,137.89,137.92,2421.0,128.29,128.3086,128.2807,128.3086,2421.0
2017-09-22 15:10:00,137.93,137.96,137.91,137.96,11926.0,128.3179,128.3458,128.2993,128.3458,11926.0
2017-09-22 15:15:00,137.97,138.03,137.96,138.03,2300.0,128.3551,128.4109,128.3458,128.4109,2300.0
2017-09-22 15:20:00,138.03,138.06,138.02,138.06,10863.0,128.4109,128.4388,128.4016,128.4388,10863.0
2017-09-22 15:25:00,138.05,138.11,138.05,138.11,7984.0,128.4295,128.4854,128.4295,128.4854,7984.0
2017-09-22 15:30:00,138.12,138.16,138.12,138.15,8136.0,128.4947,128.5319,128.4947,128.5226,8136.0
2017-09-22 15:35:00,138.16,138.17,138.15,138.16,5163.0,128.5319,128.5412,128.5226,128.5319,5163.0
2017-09-22 15:40:00,138.17,138.25,138.17,138.25,13908.0,128.5412,128.6156,128.5412,128.6156,13908.0
2017-09-22 15:45:00,138.26,138.28,138.1,138.1,25849.0,128.6249,128.6435,128.4761,128.4761,25849.0
2017-09-22 15:50:00,138.11,138.11,138.08,138.09,10667.0,128.4854,128.4854,128.4575,128.4668,10667.0
2017-09-22 15:55:00,138.11,138.18,138.02,138.02,43648.0,128.4854,128.5505,128.4016,128.4016,43648.0
2017-09-25 09:30:00,138.2,138.44,138.08,138.08,10079.0,128.5691,128.7924,128.4575,128.4575,10079.0
2017-09-25 09:35:00,138.42,138.81,138.19,138.65,7821.0,128.7738,129.1366,128.5598,128.9877,7821.0
2017-09-25 09:40:00,138.7,138.89,138.59,138.89,5210.0,129.0342,129.211,128.9319,129.211,5210.0
2017-09-25 09:45:00,138.89,139.03,138.66,138.75,11012.0,129.211,129.3412,128.997,129.0808,11012.0
2017-09-25 09:50:00,138.62,138.71,138.57,138.71,4630.0,128.9598,129.0435,128.9133,129.0435,4630.0
2017-09-25 09:55:00,138.69,138.77,138.17,138.27,5000.0,129.0249,129.0994,128.5412,128.6342,5000.0
2017-09-25 10:00:00,138.28,138.47,137.92,137.99,28333.0,128.6435,128.8203,128.3086,128.3737,28333.0
2017-09-25 10:05:00,138.0,138.09,137.8,138.0,11698.0,128.383,128.4668,128.197,128.383,11698.0
2017-09-25 10:10:00,137.92,138.0,137.8,137.94,3299.0,128.3086,128.383,128.197,128.3272,3299.0
2017-09-25 10:15:00,137.89,138.11,137.83,137.95,11777.0,128.2807,128.4854,128.2249,128.3365,11777.0
2017-09-25 10:20:00,137.99,138.05,137.96,137.97,24214.0,128.3737,128.4295,128.3458,128.3551,24214.0
2017-09-25 10:25:00,137.97,138.05,137.91,138.0,21431.0,128.3551,128.4295,128.2993,128.383,21431.0
2017-09-25 10:30:00,137.95,138.01,137.82,137.84,8778.0,128.3365,128.3923,128.2156,128.2342,8778.0
2017-09-25 10:35:00,137.89,137.89,137.65,137.7,10707.0,128.2807,128.2807,128.0574,128.1039,10707.0
2017-09-25 10:40:00,137.7,137.71,137.44,137.46,12200.0,128.1039,128.1132,127.8621,127.8807,12200.0
2017-09-25 10:45:00,137.48,137.65,137.45,137.61,5430.0,127.8993,128.0574,127.8714,128.0202,5430.0
2017-09-25 10:50:00,137.59,137.82,137.51,137.72,8787.0,128.0016,128.2156,127.9272,128.1225,8787.0
2017-09-25 10:55:00,137.7,137.85,137.65,137.8,16522.0,128.1039,128.2435,128.0574,128.197,16522.0
2017-09-25 11:00:00,137.78,137.78,137.58,137.69,20696.0,128.1784,128.1784,127.9923,128.0946,20696.0
2017-09-25 11:05:00,137.69,137.84,137.52,137.53,9810.0,128.0946,128.2342,127.9365,127.9458,9810.0
2017-09-25 11:10:00,137.5,137.65,137.06,137.13,23820.0,127.9179,128.0574,127.5085,127.5737,23820.0
2017-09-25 11:15:00,137.15,137.39,137.12,137.36,30617.0,127.5923,127.8155,127.5644,127.7876,30617.0
2017-09-25 11:20:00,137.36,137.4,137.12,137.14,7245.0,127.7876,127.8248,127.5644,127.583,7245.0
2017-09-25 11:25:00,137.15,137.4,137.15,137.36,11428.0,127.5923,127.8248,127.5923,127.7876,11428.0
2017-09-25 11:30:00,137.36,137.38,137.31,137.31,3793.0,127.7876,127.8062,127.7411,127.7411,3793.0
2017-09-25 11:35:00,137.28,137.39,137.18,137.19,3076.0,127.7132,127.8155,127.6202,127.6295,3076.0
2017-09-25 11:40:00,137.24,137.38,137.2,137.23,4200.0,127.676,127.8062,127.6388,127.6667,4200.0
2017-09-25 11:45:00,137.21,137.22,137.08,137.15,1801.0,127.6481,127.6574,127.5271,127.5923,1801.0
2017-09-25 11:50:00,137.15,137.18,137.1,137.18,2682.0,127.5923,127.6202,127.5457,127.6202,2682.0
2017-09-25 11:55:00,137.15,137.43,137.12,137.43,13684.0,127.5923,127.8527,127.5644,127.8527,13684.0
2017-09-25 12:00:00,137.39,137.45,137.19,137.33,11762.0,127.8155,127.8714,127.6295,127.7597,11762.0
2017-09-25 12:05:00,137.33,137.33,137.09,137.13,7376.0,127.7597,127.7597,127.5364,127.5737,7376.0
2017-09-25 12:10:00,137.13,137.17,136.93,136.94,3542.0,127.5737,127.6109,127.3876,127.3969,3542.0
2017-09-25 12:15:00,136.94,136.94,136.82,136.91,800.0,127.3969,127.3969,127.2853,127.369,800.0
2017-09-25 12:20:00,136.85,137.24,136.82,137.21,23889.0,127.3132,127.676,127.2853,127.6481,23889.0
2017-09-25 12:25:00,137.23,137.41,137.21,137.27,15499.0,127.6667,127.8341,127.6481,127.7039,15499.0
2017-09-25 12:30:00,137.21,137.21,137.05,137.06,6757.0,127.6481,127.6481,127.4992,127.5085,6757.0
2017-09-25 12:35:00,137.07,137.15,137.07,137.15,4730.0,127.5178,127.5923,127.5178,127.5923,4730.0
2017-09-25 12:40:00,137.13,137.14,137.03,137.07,9466.0,127.5737,127.583,127.4806,127.5178,9466.0
2017-09-25 12:45:00,137.08,137.12,137.02,137.02,2100.0,127.5271,127.5644,127.4713,127.4713,2100.0
2017-09-25 12:50:00,137.06,137.24,137.03,137.17,5759.0,127.5085,127.676,127.4806,127.6109,5759.0
2017-09-25 12:55:00,137.19,137.28,137.19,137.25,2700.0,127.6295,127.7132,127.6295,127.6853,2700.0
2017-09-25 13:00:00,137.22,137.44,137.18,137.38,5600.0,127.6574,127.8621,127.6202,127.8062,5600.0
2017-09-25 13:05:00,137.37,137.61,137.36,137.47,8400.0,127.7969,128.0202,127.7876,127.89,8400.0
2017-09-25 13:10:00,137.44,137.52,137.41,137.45,2300.0,127.8621,127.9365,127.8341,127.8714,2300.0
2017-09-25 13:15:00,137.48,137.56,137.46,137.5,3200.0,127.8993,127.9737,127.8807,127.9179,3200.0
2017-09-25 13:20:00,137.47,137.53,137.46,137.49,2600.0,127.89,127.9458,127.8807,127.9086,2600.0
2017-09-25 13:25:00,137.51,137.57,137.42,137.49,5720.0,127.9272,127.983,127.8434,127.9086,5720.0
2017-09-25 13:30:00,137.46,137.58,137.46,137.46,4196.0,127.8807,127.9923,127.8807,127.8807,4196.0
2017-09-25 13:35:00,137.44,137.84,137.44,137.77,9406.0,127.8621,128.2342,127.8621,128.1691,9406.0
2017-09-25 13:40:00,137.76,137.93,137.73,137.93,3850.0,128.1598,128.3179,128.1318,128.3179,3850.0
2017-09-25 13:45:00,137.91,138.09,137.9,137.98,9240.0,128.2993,128.4668,128.29,128.3644,9240.0
2017-09-25 13:50:00,138.01,138.01,137.89,137.89,2000.0,128.3923,128.3923,128.2807,128.2807,2000.0
2017-09-25 13:55:00,137.89,138.09,137.89,138.09,3500.0,128.2807,128.4668,128.2807,128.4668,3500.0
2017-09-25 14:00:00,138.04,138.3,138.04,138.27,18091.0,128.4202,128.6621,128.4202,128.6342,18091.0
2017-09-25 14:05:00,138.22,138.26,138.09,138.24,6700.0,128.5877,128.6249,128.4668,128.6063,6700.0
2017-09-25 14:10:00,138.26,138.31,138.03,138.28,16057.0,128.6249,128.6714,128.4109,128.6435,16057.0
2017-09-25 14:15:00,138.23,138.31,138.12,138.19,8892.0,128.597,128.6714,128.4947,128.5598,8892.0
2017-09-25 14:20:00,138.22,138.28,138.14,138.27,6697.0,128.5877,128.6435,128.5133,128.6342,6697.0
2017-09-25 14:25:00,138.27,138.37,138.26,138.32,6138.0,128.6342,128.7272,128.6249,128.6807,6138.0
2017-09-25 14:30:00,138.36,138.36,138.08,138.17,4874.0,128.7179,128.7179,128.4575,128.5412,4874.0
2017-09-25 14:35:00,138.09,138.22,138.09,138.22,5142.0,128.4668,128.5877,128.4668,128.5877,5142.0
2017-09-25 14:40:00,138.24,138.26,138.13,138.14,8081.0,128.6063,128.6249,128.504,128.5133,8081.0
2017-09-25 14:45:00,138.11,138.13,138.01,138.1,4077.0,128.4854,128.504,128.3923,128.4761,4077.0
2017-09-25 14:50:00,138.07,138.26,138.03,138.18,7553.0,128.4481,128.6249,128.4109,128.5505,7553.0
2017-09-25 14:55:00,138.18,138.23,138.17,138.18,4493.0,128.5505,128.597,128.5412,128.5505,4493.0
2017-09-25 15:00:00,138.18,138.2,138.07,138.1,5253.0,128.5505,128.5691,128.4481,128.4761,5253.0
2017-09-25 15:05:00,138.11,138.55,138.11,138.49,14092.0,128.4854,128.8947,128.4854,128.8389,14092.0
2017-09-25 15:10:00,138.56,138.68,138.48,138.55,6910.0,128.904,129.0156,128.8296,128.8947,6910.0
2017-09-25 15:15:00,138.57,138.69,138.54,138.64,6185.0,128.9133,129.0249,128.8854,128.9784,6185.0
2017-09-25 15:20:00,138.63,138.72,138.55,138.72,5070.0,128.9691,129.0529,128.8947,129.0529,5070.0
2017-09-25 15:25:00,138.78,138.83,138.7,138.74,7878.0,129.1087,129.1552,129.0342,129.0715,7878.0
2017-09-25 15:30:00,138.74,138.78,138.68,138.75,9868.0,129.0715,129.1087,129.0156,129.0808,9868.0
2017-09-25 15:35:00,138.75,138.76,138.62,138.64,9944.0,129.0808,129.0901,128.9598,128.9784,9944.0
2017-09-25 15:40:00,138.64,138.64,138.44,138.44,15483.0,128.9784,128.9784,128.7924,128.7924,15483.0
2017-09-25 15:45:00,138.44,138.62,138.43,138.62,18215.0,128.7924,128.9598,128.7831,128.9598,18215.0
2017-09-25 15:50:00,138.61,138.71,138.59,138.71,16692.0,128.9505,129.0435,128.9319,129.0435,16692.0
2017-09-25 15:55:00,138.71,138.79,138.62,138.76,70834.0,129.0435,129.118,128.9598,129.0901,70834.0
2017-09-26 09:30:00,138.74,138.93,138.33,138.78,7847.0,129.0715,129.2482,128.69,129.1087,7847.0
2017-09-26 09:35:00,138.76,138.88,138.51,138.77,3500.0,129.0901,129.2017,128.8575,129.0994,3500.0
2017-09-26 09:40:00,138.75,138.79,138.67,138.77,1600.0,129.0808,129.118,129.0063,129.0994,1600.0
2017-09-26 09:45:00,138.72,138.73,138.44,138.47,1650.0,129.0529,129.0622,128.7924,128.8203,1650.0
2017-09-26 09:50:00,138.48,138.52,138.24,138.24,6848.0,128.8296,128.8668,128.6063,128.6063,6848.0
2017-09-26 09:55:00,138.19,138.21,138.13,138.21,2537.0,128.5598,128.5784,128.504,128.5784,2537.0
2017-09-26 10:00:00,138.26,138.46,138.18,138.34,6039.0,128.6249,128.811,128.5505,128.6993,6039.0
2017-09-26 10:05:00,138.35,138.5,138.35,138.49,2643.0,128.7086,128.8482,128.7086,128.8389,2643.0
2017-09-26 10:10:00,138.47,138.53,138.39,138.46,4150.0,128.8203,128.8761,128.7458,128.811,4150.0
2017-09-26 10:15:00,138.48,138.6,138.47,138.6,1130.0,128.8296,128.9412,128.8203,128.9412,1130.0
2017-09-26 10:20:00,138.56,138.56,138.37,138.4,2352.0,128.904,128.904,128.7272,128.7552,2352.0
2017-09-26 10:25:00,138.42,138.48,138.3,138.36,2900.0,128.7738,128.8296,128.6621,128.7179,2900.0
2017-09-26 10:30:00,138.29,138.34,138.26,138.26,1000.0,128.6528,128.6993,128.6249,128.6249,1000.0
2017-09-26 10:35:00,138.2,138.22,138.11,138.2,2077.0,128.5691,128.5877,128.4854,128.5691,2077.0
2017-09-26 10:40:00,138.21,138.21,138.07,138.08,1602.0,128.5784,128.5784,128.4481,128.4575,1602.0
2017-09-26 10:45:00,138.09,138.12,137.87,137.92,4824.0,128.4668,128.4947,128.2621,128.3086,4824.0
2017-09-26 10:50:00,137.93,137.93,137.83,137.83,1600.0,128.3179,128.3179,128.2249,128.2249,1600.0
2017-09-26 10:55:00,137.91,138.03,137.82,138.0,7004.0,128.2993,128.4109,128.2156,128.383,7004.0
2017-09-26 11:00:00,138.01,138.03,137.77,137.99,7813.0,128.3923,128.4109,128.1691,128.3737,7813.0
2017-09-26 11:05:00,138.0,138.0,137.94,137.99,2911.0,128.383,128.383,128.3272,128.3737,2911.0
2017-09-26 11:10:00,138.01,138.03,137.95,138.0,1500.0,128.3923,128.4109,128.3365,128.383,1500.0
2017-09-26 11:15:00,137.93,138.07,137.93,138.05,4143.0,128.3179,128.4481,128.3179,128.4295,4143.0
2017-09-26 11:20:00,138.05,138.18,138.05,138.1,1636.0,128.4295,128.5505,128.4295,128.4761,1636.0
2017-09-26 11:25:00,138.08,138.43,138.08,138.43,12600.0,128.4575,128.7831,128.4575,128.7831,12600.0
2017-09-26 11:30:00,138.4,138.4,138.26,138.26,2100.0,128.7552,128.7552,128.6249,128.6249,2100.0
2017-09-26 11:35:00,138.29,138.31,138.28,138.31,500.0,128.6528,128.6714,128.6435,128.6714,500.0
2017-09-26 11:40:00,138.36,138.36,138.28,138.29,2200.0,128.7179,128.7179,128.6435,128.6528,2200.0
2017-09-26 11:45:00,138.29,138.49,138.27,138.49,5351.0,128.6528,128.8389,128.6342,128.8389,5351.0
2017-09-26 11:50:00,138.51,138.54,138.45,138.52,6519.0,128.8575,128.8854,128.8017,128.8668,6519.0
2017-09-26 11:55:00,138.55,138.55,138.28,138.31,6889.0,128.8947,128.8947,128.6435,128.6714,6889.0
2017-09-26 12:00:00,138.3,138.41,138.3,138.31,2400.0,128.6621,128.7645,128.6621,128.6714,2400.0
2017-09-26 12:05:00,138.31,138.33,138.26,138.26,600.0,128.6714,128.69,128.6249,128.6249,600.0
2017-09-26 12:10:00,138.15,138.33,138.11,138.33,6750.0,128.5226,128.69,128.4854,128.69,6750.0
2017-09-26 12:15:00,138.32,138.36,138.29,138.36,1359.0,128.6807,128.7179,128.6528,128.7179,1359.0
2017-09-26 12:20:00,138.37,138.45,138.35,138.4,1900.0,128.7272,128.8017,128.7086,128.7552,1900.0
2017-09-26 12:25:00,138.38,138.41,138.24,138.4,3288.0,128.7365,128.7645,128.6063,128.7552,3288.0
2017-09-26 12:30:00,138.44,138.45,138.39,138.45,1800.0,128.7924,128.8017,128.7458,128.8017,1800.0
2017-09-26 12:35:00,138.42,138.46,138.35,138.35,2310.0,128.7738,128.811,128.7086,128.7086,2310.0
2017-09-26 12:40:00,138.37,138.41,138.36,138.38,1800.0,128.7272,128.7645,128.7179,128.7365,1800.0
2017-09-26 12:45:00,138.39,138.44,138.37,138.4,2200.0,128.7458,128.7924,128.7272,128.7552,2200.0
2017-09-26 12:50:00,138.43,138.46,138.35,138.35,1800.0,128.7831,128.811,128.7086,128.7086,1800.0
2017-09-26 12:55:00,138.34,138.34,138.27,138.29,1619.0,128.6993,128.6993,128.6342,128.6528,1619.0
2017-09-26 13:00:00,138.3,138.36,138.28,138.36,1600.0,128.6621,128.7179,128.6435,128.7179,1600.0
2017-09-26 13:05:00,138.28,138.38,138.28,138.38,1000.0,128.6435,128.7365,128.6435,128.7365,1000.0
2017-09-26 13:10:00,138.33,138.37,138.31,138.36,1992.0,128.69,128.7272,128.6714,128.7179,1992.0
2017-09-26 13:15:00,138.39,138.45,138.35,138.42,2900.0,128.7458,128.8017,128.7086,128.7738,2900.0
2017-09-26 13:20:00,138.44,138.49,138.43,138.44,3377.0,128.7924,128.8389,128.7831,128.7924,3377.0
2017-09-26 13:25:00,138.4,138.4,138.35,138.35,900.0,128.7552,128.7552,128.7086,128.7086,900.0
2017-09-26 13:30:00,138.29,138.35,138.28,138.31,2320.0,128.6528,128.7086,128.6435,128.6714,2320.0
2017-09-26 13:35:00,138.29,138.34,138.14,138.22,1500.0,128.6528,128.6993,128.5133,128.5877,1500.0
2017-09-26 13:40:00,138.2,138.24,138.17,138.18,1737.0,128.5691,128.6063,128.5412,128.5505,1737.0
2017-09-26 13:45:00,138.15,138.21,138.15,138.19,1800.0,128.5226,128.5784,128.5226,128.5598,1800.0
2017-09-26 13:50:00,138.18,138.22,138.17,138.2,1031.0,128.5505,128.5877,128.5412,128.5691,1031.0
2017-09-26 13:55:00,138.22,138.24,138.16,138.2,2000.0,128.5877,128.6063,128.5319,128.5691,2000.0
2017-09-26 14:00:00,138.22,138.24,138.19,138.22,2222.0,128.5877,128.6063,128.5598,128.5877,2222.0
2017-09-26 14:05:00,138.2,138.24,138.19,138.22,2550.0,128.5691,128.6063,128.5598,128.5877,2550.0
2017-09-26 14:10:00,138.21,138.21,138.15,138.18,3266.0,128.5784,128.5784,128.5226,128.5505,3266.0
2017-09-26 14:15:00,138.17,138.2,138.12,138.19,2990.0,128.5412,128.5691,128.4947,128.5598,2990.0
2017-09-26 14:20:00,138.23,138.3,138.23,138.3,5951.0,128.597,128.6621,128.597,128.6621,5951.0
2017-09-26 14:25:00,138.31,138.31,138.26,138.26,1890.0,128.6714,128.6714,128.6249,128.6249,1890.0
2017-09-26 14:30:00,138.26,138.29,138.22,138.24,2700.0,128.6249,128.6528,128.5877,128.6063,2700.0
2017-09-26 14:35:00,138.24,138.27,138.22,138.24,1211.0,128.6063,128.6342,128.5877,128.6063,1211.0
2017-09-26 14:40:00,138.24,138.34,138.21,138.34,4182.0,128.6063,128.6993,128.5784,128.6993,4182.0
2017-09-26 14:45:00,138.33,138.35,138.31,138.33,4232.0,128.69,128.7086,128.6714,128.69,4232.0
2017-09-26 14:50:00,138.35,138.44,138.33,138.37,4000.0,128.7086,128.7924,128.69,128.7272,4000.0
2017-09-26 14:55:00,138.36,138.37,138.19,138.19,2500.0,128.7179,128.7272,128.5598,128.5598,2500.0
2017-09-26 15:00:00,138.15,138.32,138.14,138.32,6480.0,128.5226,128.6807,128.5133,128.6807,6480.0
2017-09-26 15:05:00,138.3,138.39,138.29,138.29,2658.0,128.6621,128.7458,128.6528,128.6528,2658.0
2017-09-26 15:10:00,138.31,138.38,138.31,138.36,1600.0,128.6714,128.7365,128.6714,128.7179,1600.0
2017-09-26 15:15:00,138.36,138.38,138.33,138.37,5000.0,128.7179,128.7365,128.69,128.7272,5000.0
2017-09-26 15:20:00,138.37,138.44,138.34,138.37,5279.0,128.7272,128.7924,128.6993,128.7272,5279.0
2017-09-26 15:25:00,138.37,138.37,138.26,138.28,2380.0,128.7272,128.7272,128.6249,128.6435,2380.0
2017-09-26 15:30:00,138.28,138.3,138.22,138.27,5047.0,128.6435,128.6621,128.5877,128.6342,5047.0
2017-09-26 15:35:00,138.25,138.44,138.23,138.44,7742.0,128.6156,128.7924,128.597,128.7924,7742.0
2017-09-26 15:40:00,138.43,138.45,138.37,138.4,10624.0,128.7831,128.8017,128.7272,128.7552,10624.0
2017-09-26 15:45:00,138.42,138.45,138.3,138.3,13727.0,128.7738,128.8017,128.6621,128.6621,13727.0
2017-09-26 15:50:00,138.28,138.38,138.28,138.33,16040.0,128.6435,128.7365,128.6435,128.69,16040.0
2017-09-26 15:55:00,138.32,138.36,138.21,138.36,49572.0,128.6807,128.7179,128.5784,128.7179,49572.0
2017-09-27 09:30:00,139.12,139.28,139.0,139.04,5752.0,129.425,129.5738,129.3133,129.3506,5752.0
2017-09-27 09:35:00,139.26,139.94,139.16,139.59,14276.0,129.5552,130.1878,129.4622,129.8622,14276.0
2017-09-27 09:40:00,139.41,139.53,139.27,139.38,1400.0,129.6948,129.8064,129.5645,129.6669,1400.0
2017-09-27 09:45:00,139.34,139.55,139.1,139.1,2000.0,129.6296,129.825,129.4064,129.4064,2000.0
2017-09-27 09:50:00,139.12,139.12,138.73,138.81,1700.0,129.425,129.425,129.0622,129.1366,1700.0
2017-09-27 09:55:00,138.72,139.16,138.71,138.95,8483.0,129.0529,129.4622,129.0435,129.2668,8483.0
2017-09-27 10:00:00,139.02,139.02,138.59,138.72,5963.0,129.3319,129.3319,128.9319,129.0529,5963.0
2017-09-27 10:05:00,138.69,138.77,138.58,138.58,2600.0,129.0249,129.0994,128.9226,128.9226,2600.0
2017-09-27 10:10:00,138.52,138.68,138.47,138.52,1800.0,128.8668,129.0156,128.8203,128.8668,1800.0
2017-09-27 10:15:00,138.58,138.58,138.48,138.48,700.0,128.9226,128.9226,128.8296,128.8296,700.0
2017-09-27 10:20:00,138.55,138.91,138.51,138.84,3390.0,128.8947,129.2296,128.8575,129.1645,3390.0
2017-09-27 10:25:00,138.83,138.83,138.68,138.8,2787.0,129.1552,129.1552,129.0156,129.1273,2787.0
2017-09-27 10:30:00,138.64,138.77,138.56,138.56,800.0,128.9784,129.0994,128.904,128.904,800.0
2017-09-27 10:35:00,138.64,138.64,138.34,138.56,5458.0,128.9784,128.9784,128.6993,128.904,5458.0
2017-09-27 10:40:00,138.55,138.59,138.4,138.59,2800.0,128.8947,128.9319,128.7552,128.9319,2800.0
2017-09-27 10:45:00,138.59,138.66,138.48,138.57,1900.0,128.9319,128.997,128.8296,128.9133,1900.0
2017-09-27 10:50:00,138.53,138.83,138.41,138.83,19220.0,128.8761,129.1552,128.7645,129.1552,19220.0
2017-09-27 10:55:00,138.69,138.72,138.64,138.69,1800.0,129.0249,129.0529,128.9784,129.0249,1800.0
2017-09-27 11:00:00,138.56,138.67,138.55,138.64,1900.0,128.904,129.0063,128.8947,128.9784,1900.0
2017-09-27 11:05:00,138.65,138.84,138.61,138.8,1812.0,128.9877,129.1645,128.9505,129.1273,1812.0
2017-09-27 11:10:00,138.75,139.1,138.75,139.1,2100.0,129.0808,129.4064,129.0808,129.4064,2100.0
2017-09-27 11:15:00,139.13,139.14,139.01,139.11,1607.0,129.4343,129.4436,129.3226,129.4157,1607.0
2017-09-27 11:20:00,139.11,139.11,139.11,139.11,0.0,129.4157,129.4157,129.4157,129.4157,0.0
2017-09-27 11:25:00,139.02,139.28,139.02,139.28,4462.0,129.3319,129.5738,129.3319,129.5738,4462.0
2017-09-27 11:30:00,139.18,139.25,139.02,139.03,1915.0,129.4808,129.5459,129.3319,129.3412,1915.0
2017-09-27 11:35:00,139.0,139.12,139.0,139.06,1500.0,129.3133,129.425,129.3133,129.3692,1500.0
2017-09-27 11:40:00,139.06,139.18,139.04,139.14,1200.0,129.3692,129.4808,129.3506,129.4436,1200.0
2017-09-27 11:45:00,139.15,139.15,138.98,138.98,1400.0,129.4529,129.4529,129.2947,129.2947,1400.0
2017-09-27 11:50:00,139.02,139.12,139.0,139.06,1878.0,129.3319,129.425,129.3133,129.3692,1878.0
2017-09-27 11:55:00,139.1,139.1,139.02,139.02,600.0,129.4064,129.4064,129.3319,129.3319,600.0
2017-09-27 12:00:00,139.1,139.1,139.05,139.05,300.0,129.4064,129.4064,129.3599,129.3599,300.0
2017-09-27 12:05:00,139.0,139.0,138.89,138.94,2820.0,129.3133,129.3133,129.211,129.2575,2820.0
2017-09-27 12:10:00,138.94,138.94,138.82,138.86,900.0,129.2575,129.2575,129.1459,129.1831,900.0
2017-09-27 12:15:00,138.83,138.9,138.81,138.81,2400.0,129.1552,129.2203,129.1366,129.1366,2400.0
2017-09-27 12:20:00,138.84,138.84,138.77,138.8,1500.0,129.1645,129.1645,129.0994,129.1273,1500.0
2017-09-27 12:25:00,138.76,138.89,138.71,138.88,3949.0,129.0901,129.211,129.0435,129.2017,3949.0
2017-09-27 12:30:00,138.83,138.92,138.83,138.9,1200.0,129.1552,129.2389,129.1552,129.2203,1200.0
2017-09-27 12:35:00,138.87,138.95,138.84,138.88,1869.0,129.1924,129.2668,129.1645,129.2017,1869.0
2017-09-27 12:40:00,138.86,138.9,138.81,138.84,3100.0,129.1831,129.2203,129.1366,129.1645,3100.0
2017-09-27 12:45:00,138.86,138.87,138.83,138.83,868.0,129.1831,129.1924,129.1552,129.1552,868.0
2017-09-27 12:50:00,138.86,138.91,138.83,138.83,3616.0,129.1831,129.2296,129.1552,129.1552,3616.0
2017-09-27 12:55:00,138.9,138.9,138.85,138.85,1044.0,129.2203,129.2203,129.1738,129.1738,1044.0
2017-09-27 13:00:00,138.85,138.91,138.85,138.91,1837.0,129.1738,129.2296,129.1738,129.2296,1837.0
2017-09-27 13:05:00,138.84,138.84,138.77,138.81,1510.0,129.1645,129.1645,129.0994,129.1366,1510.0
2017-09-27 13:10:00,138.77,138.84,138.77,138.84,1826.0,129.0994,129.1645,129.0994,129.1645,1826.0
2017-09-27 13:15:00,138.82,138.87,138.74,138.81,1500.0,129.1459,129.1924,129.0715,129.1366,1500.0
2017-09-27 13:20:00,138.84,138.94,138.84,138.94,1889.0,129.1645,129.2575,129.1645,129.2575,1889.0
2017-09-27 13:25:00,138.93,138.94,138.87,138.93,2900.0,129.2482,129.2575,129.1924,129.2482,2900.0
2017-09-27 13:30:00,138.91,139.0,138.89,138.89,6645.0,129.2296,129.3133,129.211,129.211,6645.0
2017-09-27 13:35:00,138.92,138.99,138.86,138.92,5200.0,129.2389,129.304,129.1831,129.2389,5200.0
2017-09-27 13:40:00,138.9,138.96,138.89,138.93,1700.0,129.2203,129.2761,129.211,129.2482,1700.0
2017-09-27 13:45:00,138.95,138.97,138.91,138.92,4440.0,129.2668,129.2854,129.2296,129.2389,4440.0
2017-09-27 13:50:00,138.95,138.96,138.86,138.92,2770.0,129.2668,129.2761,129.1831,129.2389,2770.0
2017-09-27 13:55:00,138.93,138.97,138.8,138.81,5514.0,129.2482,129.2854,129.1273,129.1366,5514.0
2017-09-27 14:00:00,138.89,139.02,138.89,138.9,3302.0,129.211,129.3319,129.211,129.2203,3302.0
2017-09-27 14:05:00,138.98,138.99,138.82,138.88,4315.0,129.2947,129.304,129.1459,129.2017,4315.0
2017-09-27 14:10:00,138.97,139.04,138.87,138.95,2615.0,129.2854,129.3506,129.1924,129.2668,2615.0
2017-09-27 14:15:00,138.98,139.19,138.96,139.09,4562.0,129.2947,129.4901,129.2761,129.3971,4562.0
2017-09-27 14:20:00,139.1,139.17,139.06,139.1,1460.0,129.4064,129.4715,129.3692,129.4064,1460.0
2017-09-27 14:25:00,139.13,139.13,139.02,139.02,600.0,129.4343,129.4343,129.3319,129.3319,600.0
2017-09-27 14:30:00,139.06,139.19,138.92,138.93,4953.0,129.3692,129.4901,129.2389,129.2482,4953.0
2017-09-27 14:35:00,138.91,139.0,138.89,138.97,3025.0,129.2296,129.3133,129.211,129.2854,3025.0
2017-09-27 14:40:00,139.05,139.05,138.84,138.84,1600.0,129.3599,129.3599,129.1645,129.1645,1600.0
2017-09-27 14:45:00,138.9,138.9,138.83,138.85,1500.0,129.2203,129.2203,129.1552,129.1738,1500.0
2017-09-27 14:50:00,138.85,138.92,138.83,138.88,3782.0,129.1738,129.2389,129.1552,129.2017,3782.0
2017-09-27 14:55:00,138.91,138.93,138.83,138.9,3610.0,129.2296,129.2482,129.1552,129.2203,3610.0
2017-09-27 15:00:00,138.89,138.95,138.89,138.93,1784.0,129.211,129.2668,129.211,129.2482,1784.0
2017-09-27 15:05:00,138.93,139.02,138.92,139.0,3255.0,129.2482,129.3319,129.2389,129.3133,3255.0
2017-09-27 15:10:00,139.01,139.01,138.89,138.96,6344.0,129.3226,129.3226,129.211,129.2761,6344.0
2017-09-27 15:15:00,138.94,139.04,138.93,138.94,3250.0,129.2575,129.3506,129.2482,129.2575,3250.0
2017-09-27 15:20:00,138.99,139.13,138.98,139.12,7042.0,129.304,129.4343,129.2947,129.425,7042.0
2017-09-27 15:25:00,139.12,139.13,138.98,139.05,9421.0,129.425,129.4343,129.2947,129.3599,9421.0
2017-09-27 15:30:00,139.02,139.06,139.02,139.02,6854.0,129.3319,129.3692,129.3319,129.3319,6854.0
2017-09-27 15:35:00,139.01,139.01,138.89,138.89,9608.0,129.3226,129.3226,129.211,129.211,9608.0
2017-09-27 15:40:00,138.9,138.9,138.62,138.65,14919.0,129.2203,129.2203,128.9598,128.9877,14919.0
2017-09-27 15:45:00,138.65,138.7,138.57,138.57,6104.0,128.9877,129.0342,128.9133,128.9133,6104.0
2017-09-27 15:50:00,138.55,138.57,138.49,138.52,13298.0,128.8947,128.9133,128.8389,128.8668,13298.0
2017-09-27 15:55:00,138.53,138.72,138.52,138.7,62694.0,128.8761,129.0529,128.8668,129.0342,62694.0
2017-09-28 09:30:00,138.5,138.64,138.46,138.46,9100.0,128.8482,128.9784,128.811,128.811,9100.0
2017-09-28 09:35:00,138.46,138.47,137.95,137.96,3156.0,128.811,128.8203,128.3365,128.3458,3156.0
2017-09-28 09:40:00,137.95,138.34,137.68,138.34,23488.0,128.3365,128.6993,128.0853,128.6993,23488.0
2017-09-28 09:45:00,138.44,138.63,138.26,138.34,6906.0,128.7924,128.9691,128.6249,128.6993,6906.0
2017-09-28 09:50:00,138.24,138.24,137.82,137.95,3217.0,128.6063,128.6063,128.2156,128.3365,3217.0
2017-09-28 09:55:00,137.92,138.24,137.86,137.96,9971.0,128.3086,128.6063,128.2528,128.3458,9971.0
2017-09-28 10:00:00,137.94,138.02,137.86,137.86,2400.0,128.3272,128.4016,128.2528,128.2528,2400.0
2017-09-28 10:05:00,137.87,138.11,137.71,137.87,6606.0,128.2621,128.4854,128.1132,128.2621,6606.0
2017-09-28 10:10:00,137.85,137.97,137.84,137.84,1100.0,128.2435,128.3551,128.2342,128.2342,1100.0
2017-09-28 10:15:00,137.92,137.92,137.7,137.9,4623.0,128.3086,128.3086,128.1039,128.29,4623.0
2017-09-28 10:20:00,137.9,138.1,137.9,138.05,3158.0,128.29,128.4761,128.29,128.4295,3158.0
2017-09-28 10:25:00,137.98,137.98,137.85,137.97,2900.0,128.3644,128.3644,128.2435,128.3551,2900.0
2017-09-28 10:30:00,138.0,138.47,138.0,138.47,14200.0,128.383,128.8203,128.383,128.8203,14200.0
2017-09-28 10:35:00,138.42,138.49,138.39,138.49,2280.0,128.7738,128.8389,128.7458,128.8389,2280.0
2017-09-28 10:40:00,138.57,138.57,138.48,138.51,2045.0,128.9133,128.9133,128.8296,128.8575,2045.0
2017-09-28 10:45:00,138.56,138.6,138.43,138.44,2690.0,128.904,128.9412,128.7831,128.7924,2690.0
2017-09-28 10:50:00,138.43,138.51,138.38,138.38,900.0,128.7831,128.8575,128.7365,128.7365,900.0
2017-09-28 10:55:00,138.38,138.38,138.16,138.17,1532.0,128.7365,128.7365,128.5319,128.5412,1532.0
2017-09-28 11:00:00,138.13,138.19,138.13,138.14,400.0,128.504,128.5598,128.504,128.5133,400.0
2017-09-28 11:05:00,138.14,138.14,137.96,138.09,3728.0,128.5133,128.5133,128.3458,128.4668,3728.0
2017-09-28 11:10:00,138.1,138.1,138.02,138.02,5300.0,128.4761,128.4761,128.4016,128.4016,5300.0
2017-09-28 11:15:00,138.05,138.1,137.99,138.09,3684.0,128.4295,128.4761,128.3737,128.4668,3684.0
2017-09-28 11:20:00,138.13,138.17,138.09,138.09,600.0,128.504,128.5412,128.4668,128.4668,600.0
2017-09-28 11:25:00,138.1,138.11,138.08,138.08,1800.0,128.4761,128.4854,128.4575,128.4575,1800.0
2017-09-28 11:30:00,138.01,138.01,137.99,138.0,409.0,128.3923,128.3923,128.3737,128.383,409.0
2017-09-28 11:35:00,138.01,138.01,137.87,137.87,1500.0,128.3923,128.3923,128.2621,128.2621,1500.0
2017-09-28 11:40:00,137.89,138.06,137.88,138.06,2924.0,128.2807,128.4388,128.2714,128.4388,2924.0
2017-09-28 11:45:00,138.0,138.03,137.99,138.02,2150.0,128.383,128.4109,128.3737,128.4016,2150.0
2017-09-28 11:50:00,137.97,138.02,137.94,138.01,2006.0,128.3551,128.4016,128.3272,128.3923,2006.0
2017-09-28 11:55:00,137.99,138.03,137.92,138.03,2427.0,128.3737,128.4109,128.3086,128.4109,2427.0
2017-09-28 12:00:00,137.99,138.0,137.94,137.94,901.0,128.3737,128.383,128.3272,128.3272,901.0
2017-09-28 12:05:00,137.94,138.03,137.91,137.94,1300.0,128.3272,128.4109,128.2993,128.3272,1300.0
2017-09-28 12:10:00,138.01,138.06,137.94,138.05,6657.0,128.3923,128.4388,128.3272,128.4295,6657.0
2017-09-28 12:15:00,138.0,138.04,137.98,137.98,1700.0,128.383,128.4202,128.3644,128.3644,1700.0
2017-09-28 12:20:00,137.97,138.08,137.93,138.08,4094.0,128.3551,128.4575,128.3179,128.4575,4094.0
2017-09-28 12:25:00,138.03,138.16,138.03,138.14,2980.0,128.4109,128.5319,128.4109,128.5133,2980.0
2017-09-28 12:30:00,138.12,138.12,138.02,138.06,1500.0,128.4947,128.4947,128.4016,128.4388,1500.0
2017-09-28 12:35:00,138.09,138.11,138.06,138.08,1829.0,128.4668,128.4854,128.4388,128.4575,1829.0
2017-09-28 12:40:00,138.06,138.16,138.06,138.08,2075.0,128.4388,128.5319,128.4388,128.4575,2075.0
2017-09-28 12:45:00,138.06,138.13,138.02,138.07,2437.0,128.4388,128.504,128.4016,128.4481,2437.0
2017-09-28 12:50:00,138.06,138.17,138.03,138.17,2100.0,128.4388,128.5412,128.4109,128.5412,2100.0
2017-09-28 12:55:00,138.14,138.25,138.13,138.21,3400.0,128.5133,128.6156,128.504,128.5784,3400.0
2017-09-28 13:00:00,138.27,138.31,138.22,138.27,2930.0,128.6342,128.6714,128.5877,128.6342,2930.0
2017-09-28 13:05:00,138.25,138.31,138.21,138.31,941.0,128.6156,128.6714,128.5784,128.6714,941.0
2017-09-28 13:10:00,138.28,138.28,138.19,138.19,1527.0,128.6435,128.6435,128.5598,128.5598,1527.0
2017-09-28 13:15:00,138.23,138.29,138.21,138.21,1800.0,128.597,128.6528,128.5784,128.5784,1800.0
2017-09-28 13:20:00,138.25,138.34,138.25,138.29,1400.0,128.6156,128.6993,128.6156,128.6528,1400.0
2017-09-28 13:25:00,138.27,138.38,138.26,138.31,3167.0,128.6342,128.7365,128.6249,128.6714,3167.0
2017-09-28 13:30:00,138.31,138.39,138.28,138.37,8130.0,128.6714,128.7458,128.6435,128.7272,8130.0
2017-09-28 13:35:00,138.35,138.39,138.31,138.38,3304.0,128.7086,128.7458,128.6714,128.7365,3304.0
2017-09-28 13:40:00,138.36,138.37,138.27,138.34,4700.0,128.7179,128.7272,128.6342,128.6993,4700.0
2017-09-28 13:45:00,138.3,138.43,138.3,138.37,3932.0,128.6621,128.7831,128.6621,128.7272,3932.0
2017-09-28 13:50:00,138.39,138.39,138.33,138.33,4061.0,128.7458,128.7458,128.69,128.69,4061.0
2017-09-28 13:55:00,138.37,138.4,138.36,138.4,800.0,128.7272,128.7552,128.7179,128.7552,800.0
2017-09-28 14:00:00,138.4,138.49,138.39,138.47,2237.0,128.7552,128.8389,128.7458,128.8203,2237.0
2017-09-28 14:05:00,138.47,138.47,138.41,138.43,3723.0,128.8203,128.8203,128.7645,128.7831,3723.0
2017-09-28 14:10:00,138.4,138.51,138.38,138.46,6045.0,128.7552,128.8575,128.7365,128.811,6045.0
2017-09-28 14:15:00,138.46,138.52,138.44,138.46,1921.0,128.811,128.8668,128.7924,128.811,1921.0
2017-09-28 14:20:00,138.45,138.45,138.36,138.4,2593.0,128.8017,128.8017,128.7179,128.7552,2593.0
2017-09-28 14:25:00,138.39,138.42,138.36,138.36,3064.0,128.7458,128.7738,128.7179,128.7179,3064.0
2017-09-28 14:30:00,138.37,138.42,138.35,138.42,2964.0,128.7272,128.7738,128.7086,128.7738,2964.0
2017-09-28 14:35:00,138.4,138.43,138.38,138.38,2775.0,128.7552,128.7831,128.7365,128.7365,2775.0
2017-09-28 14:40:00,138.39,138.39,138.28,138.37,3800.0,128.7458,128.7458,128.6435,128.7272,3800.0
2017-09-28 14:45:00,138.35,138.35,138.28,138.34,2248.0,128.7086,128.7086,128.6435,128.6993,2248.0
2017-09-28 14:50:00,138.31,138.42,138.31,138.38,3542.0,128.6714,128.7738,128.6714,128.7365,3542.0
2017-09-28 14:55:00,138.36,138.4,138.32,138.4,2700.0,128.7179,128.7552,128.6807,128.7552,2700.0
2017-09-28 15:00:00,138.4,138.51,138.4,138.47,2300.0,128.7552,128.8575,128.7552,128.8203,2300.0
2017-09-28 15:05:00,138.49,138.49,138.42,138.45,2000.0,128.8389,128.8389,128.7738,128.8017,2000.0
2017-09-28 15:10:00,138.46,138.5,138.45,138.45,1500.0,128.811,128.8482,128.8017,128.8017,1500.0
2017-09-28 15:15:00,138.47,138.53,138.43,138.44,3417.0,128.8203,128.8761,128.7831,128.7924,3417.0
2017-09-28 15:20:00,138.46,138.5,138.43,138.47,3113.0,128.811,128.8482,128.7831,128.8203,3113.0
2017-09-28 15:25:00,138.48,138.49,138.44,138.47,2837.0,128.8296,128.8389,128.7924,128.8203,2837.0
2017-09-28 15:30:00,138.46,138.46,138.41,138.44,4747.0,128.811,128.811,128.7645,128.7924,4747.0
2017-09-28 15:35:00,138.4,138.51,138.36,138.46,7400.0,128.7552,128.8575,128.7179,128.811,7400.0
2017-09-28 15:40:00,138.48,138.5,138.45,138.48,4992.0,128.8296,128.8482,128.8017,128.8296,4992.0
2017-09-28 15:45:00,138.47,138.53,138.44,138.52,12711.0,128.8203,128.8761,128.7924,128.8668,12711.0
2017-09-28 15:50:00,138.54,138.56,138.48,138.49,8860.0,128.8854,128.904,128.8296,128.8389,8860.0
2017-09-28 15:55:00,138.48,138.64,138.46,138.59,27514.0,128.8296,128.9784,128.811,128.9319,27514.0
2017-09-29 09:30:00,138.41,138.65,138.14,138.41,6882.0,128.7645,128.9877,128.5133,128.7645,6882.0
2017-09-29 09:35:00,138.34,138.62,138.18,138.18,8883.0,128.6993,128.9598,128.5505,128.5505,8883.0
2017-09-29 09:40:00,138.18,138.46,138.07,138.21,4782.0,128.5505,128.811,128.4481,128.5784,4782.0
2017-09-29 09:45:00,138.39,138.48,138.3,138.46,2000.0,128.7458,128.8296,128.6621,128.811,2000.0
2017-09-29 09:50:00,138.44,138.53,138.05,138.51,4938.0,128.7924,128.8761,128.4295,128.8575,4938.0
2017-09-29 09:55:00,138.18,138.5,138.12,138.22,8602.0,128.5505,128.8482,128.4947,128.5877,8602.0
2017-09-29 10:00:00,138.22,138.48,138.15,138.48,4300.0,128.5877,128.8296,128.5226,128.8296,4300.0
2017-09-29 10:05:00,138.51,138.82,138.48,138.82,2391.0,128.8575,129.1459,128.8296,129.1459,2391.0
2017-09-29 10:10:00,138.81,138.98,138.78,138.89,4107.0,129.1366,129.2947,129.1087,129.211,4107.0
2017-09-29 10:15:00,138.86,138.92,138.83,138.9,1500.0,129.1831,129.2389,129.1552,129.2203,1500.0
2017-09-29 10:20:00,138.86,138.91,138.86,138.91,1750.0,129.1831,129.2296,129.1831,129.2296,1750.0
2017-09-29 10:25:00,138.91,138.97,138.9,138.96,600.0,129.2296,129.2854,129.2203,129.2761,600.0
2017-09-29 10:30:00,138.99,139.02,138.92,138.92,2449.0,129.304,129.3319,129.2389,129.2389,2449.0
2017-09-29 10:35:00,138.95,139.15,138.95,139.13,2881.0,129.2668,129.4529,129.2668,129.4343,2881.0
2017-09-29 10:40:00,139.1,139.2,139.05,139.2,3700.0,129.4064,129.4994,129.3599,129.4994,3700.0
2017-09-29 10:45:00,139.18,139.18,139.01,139.01,2400.0,129.4808,129.4808,129.3226,129.3226,2400.0
2017-09-29 10:50:00,138.91,138.98,138.91,138.96,1798.0,129.2296,129.2947,129.2296,129.2761,1798.0
2017-09-29 10:55:00,138.98,139.0,138.98,139.0,300.0,129.2947,129.3133,129.2947,129.3133,300.0
2017-09-29 11:00:00,139.01,139.01,138.88,138.91,1249.0,129.3226,129.3226,129.2017,129.2296,1249.0
2017-09-29 11:05:00,138.89,138.89,138.69,138.71,3900.0,129.211,129.211,129.0249,129.0435,3900.0
2017-09-29 11:10:00,138.79,138.79,138.72,138.77,1544.0,129.118,129.118,129.0529,129.0994,1544.0
2017-09-29 11:15:00,138.81,138.84,138.72,138.72,2300.0,129.1366,129.1645,129.0529,129.0529,2300.0
2017-09-29 11:20:00,138.76,138.76,138.69,138.75,1500.0,129.0901,129.0901,129.0249,129.0808,1500.0
2017-09-29 11:25:00,138.74,138.84,138.71,138.75,2700.0,129.0715,129.1645,129.0435,129.0808,2700.0
2017-09-29 11:30:00,138.77,138.8,138.71,138.76,2900.0,129.0994,129.1273,129.0435,129.0901,2900.0
2017-09-29 11:35:00,138.74,138.77,138.69,138.75,2034.0,129.0715,129.0994,129.0249,129.0808,2034.0
2017-09-29 11:40:00,138.78,138.78,138.72,138.73,400.0,129.1087,129.1087,129.0529,129.0622,400.0
2017-09-29 11:45:00,138.74,138.77,138.74,138.74,500.0,129.0715,129.0994,129.0715,129.0715,500.0
2017-09-29 11:50:00,138.78,138.83,138.78,138.78,2163.0,129.1087,129.1552,129.1087,129.1087,2163.0
2017-09-29 11:55:00,138.82,138.97,138.82,138.9,2873.0,129.1459,129.2854,129.1459,129.2203,2873.0
2017-09-29 12:00:00,138.88,138.88,138.82,138.83,2734.0,129.2017,129.2017,129.1459,129.1552,2734.0
2017-09-29 12:05:00,138.86,138.87,138.81,138.81,726.0,129.1831,129.1924,129.1366,129.1366,726.0
2017-09-29 12:10:00,138.84,138.85,138.84,138.85,300.0,129.1645,129.1738,129.1645,129.1738,300.0
2017-09-29 12:15:00,138.84,138.89,138.81,138.84,2123.0,129.1645,129.211,129.1366,129.1645,2123.0
2017-09-29 12:20:00,138.78,138.82,138.78,138.82,1400.0,129.1087,129.1459,129.1087,129.1459,1400.0
2017-09-29 12:25:00,138.82,138.93,138.82,138.92,1000.0,129.1459,129.2482,129.1459,129.2389,1000.0
2017-09-29 12:30:00,138.92,138.92,138.92,138.92,0.0,129.2389,129.2389,129.2389,129.2389,0.0
2017-09-29 12:35:00,138.95,138.96,138.89,138.89,2050.0,129.2668,129.2761,129.211,129.211,2050.0
2017-09-29 12:40:00,138.97,138.97,138.97,138.97,200.0,129.2854,129.2854,129.2854,129.2854,200.0
2017-09-29 12:45:00,138.96,138.97,138.94,138.94,1000.0,129.2761,129.2854,129.2575,129.2575,1000.0
2017-09-29 12:50:00,138.95,138.98,138.92,138.98,842.0,129.2668,129.2947,129.2389,129.2947,842.0
2017-09-29 12:55:00,138.95,138.97,138.91,138.93,2050.0,129.2668,129.2854,129.2296,129.2482,2050.0
2017-09-29 13:00:00,138.94,138.94,138.91,138.91,2550.0,129.2575,129.2575,129.2296,129.2296,2550.0
2017-09-29 13:05:00,138.91,138.93,138.88,138.88,1112.0,129.2296,129.2482,129.2017,129.2017,1112.0
2017-09-29 13:10:00,138.91,138.93,138.88,138.9,3640.0,129.2296,129.2482,129.2017,129.2203,3640.0
2017-09-29 13:15:00,138.95,138.95,138.94,138.94,400.0,129.2668,129.2668,129.2575,129.2575,400.0
2017-09-29 13:20:00,138.91,138.92,138.89,138.91,1100.0,129.2296,129.2389,129.211,129.2296,1100.0
2017-09-29 13:25:00,138.91,138.91,138.91,138.91,400.0,129.2296,129.2296,129.2296,129.2296,400.0
2017-09-29 13:30:00,138.9,138.91,138.88,138.89,800.0,129.2203,129.2296,129.2017,129.211,800.0
2017-09-29 13:35:00,138.88,138.93,138.88,138.93,615.0,129.2017,129.2482,129.2017,129.2482,615.0
2017-09-29 13:40:00,138.9,138.91,138.89,138.9,904.0,129.2203,129.2296,129.211,129.2203,904.0
2017-09-29 13:45:00,138.88,138.95,138.88,138.94,6640.0,129.2017,129.2668,129.2017,129.2575,6640.0
2017-09-29 13:50:00,138.95,138.99,138.94,138.96,3476.0,129.2668,129.304,129.2575,129.2761,3476.0
2017-09-29 13:55:00,138.95,138.97,138.92,138.96,3156.0,129.2668,129.2854,129.2389,129.2761,3156.0
2017-09-29 14:00:00,138.94,138.96,138.9,138.96,2367.0,129.2575,129.2761,129.2203,129.2761,2367.0
2017-09-29 14:05:00,138.92,138.93,138.87,138.88,3026.0,129.2389,129.2482,129.1924,129.2017,3026.0
2017-09-29 14:10:00,138.92,138.92,138.82,138.82,3200.0,129.2389,129.2389,129.1459,129.1459,3200.0
2017-09-29 14:15:00,138.84,138.86,138.79,138.81,3316.0,129.1645,129.1831,129.118,129.1366,3316.0
2017-09-29 14:20:00,138.79,138.83,138.78,138.81,673.0,129.118,129.1552,129.1087,129.1366,673.0
2017-09-29 14:25:00,138.79,138.82,138.79,138.81,912.0,129.118,129.1459,129.118,129.1366,912.0
2017-09-29 14:30:00,138.85,138.85,138.8,138.82,1777.0,129.1738,129.1738,129.1273,129.1459,1777.0
2017-09-29 14:35:00,138.82,138.88,138.81,138.85,1546.0,129.1459,129.2017,129.1366,129.1738,1546.0
2017-09-29 14:40:00,138.81,138.88,138.81,138.85,2633.0,129.1366,129.2017,129.1366,129.1738,2633.0
2017-09-29 14:45:00,138.85,138.89,138.83,138.86,2100.0,129.1738,129.211,129.1552,129.1831,2100.0
2017-09-29 14:50:00,138.89,138.91,138.88,138.91,500.0,129.211,129.2296,129.2017,129.2296,500.0
2017-09-29 14:55:00,138.94,139.04,138.93,138.97,4469.0,129.2575,129.3506,129.2482,129.2854,4469.0
2017-09-29 15:00:00,138.98,139.0,138.94,138.97,2608.0,129.2947,129.3133,129.2575,129.2854,2608.0
2017-09-29 15:05:00,138.99,139.0,138.96,138.99,1600.0,129.304,129.3133,129.2761,129.304,1600.0
2017-09-29 15:10:00,138.98,138.99,138.97,138.98,2161.0,129.2947,129.304,129.2854,129.2947,2161.0
2017-09-29 15:15:00,138.99,139.01,138.93,138.99,2368.0,129.304,129.3226,129.2482,129.304,2368.0
2017-09-29 15:20:00,138.98,139.01,138.97,139.0,1535.0,129.2947,129.3226,129.2854,129.3133,1535.0
2017-09-29 15:25:00,138.99,138.99,138.92,138.92,2970.0,129.304,129.304,129.2389,129.2389,2970.0
2017-09-29 15:30:00,138.91,138.98,138.85,138.97,6701.0,129.2296,129.2947,129.1738,129.2854,6701.0
2017-09-29 15:35:00,138.97,139.03,138.96,139.0,8708.0,129.2854,129.3412,129.2761,129.3133,8708.0
2017-09-29 15:40:00,139.01,139.07,138.99,139.04,7064.0,129.3226,129.3785,129.304,129.3506,7064.0
2017-09-29 15:45:00,139.07,139.09,138.99,138.99,6459.0,129.3785,129.3971,129.304,129.304,6459.0
2017-09-29 15:50:00,139.02,139.25,139.0,139.24,62531.0,129.3319,129.5459,129.3133,129.5366,62531.0
2017-09-29 15:55:00,139.25,139.3,139.07,139.19,61223.0,129.5459,129.5924,129.3785,129.4901,61223.0
2017-10-02 09:30:00,139.52,139.71,139.33,139.68,8080.0,129.7971,129.9739,129.6203,129.946,8080.0
2017-10-02 09:35:00,139.44,139.99,139.43,139.99,3672.0,129.7227,130.2343,129.7134,130.2343,3672.0
2017-10-02 09:40:00,139.88,139.9,139.33,139.74,4533.0,130.132,130.1506,129.6203,130.0018,4533.0
2017-10-02 09:45:00,139.89,139.95,139.62,139.81,2700.0,130.1413,130.1971,129.8901,130.0669,2700.0
2017-10-02 09:50:00,139.8,139.96,139.73,139.87,3633.0,130.0576,130.2064,129.9925,130.1227,3633.0
2017-10-02 09:55:00,139.87,139.96,139.79,139.83,3249.0,130.1227,130.2064,130.0483,130.0855,3249.0
2017-10-02 10:00:00,139.9,140.07,139.65,139.75,6602.0,130.1506,130.3088,129.918,130.0111,6602.0
2017-10-02 10:05:00,139.69,139.85,139.69,139.78,3761.0,129.9553,130.1041,129.9553,130.039,3761.0
2017-10-02 10:10:00,139.85,140.02,139.79,140.0,10792.0,130.1041,130.2623,130.0483,130.2436,10792.0
2017-10-02 10:15:00,140.0,140.2,139.94,140.14,9180.0,130.2436,130.4297,130.1878,130.3739,9180.0
2017-10-02 10:20:00,140.15,140.25,140.04,140.14,11494.0,130.3832,130.4762,130.2809,130.3739,11494.0
2017-10-02 10:25:00,140.04,140.24,139.95,140.07,10115.0,130.2809,130.4669,130.1971,130.3088,10115.0
2017-10-02 10:30:00,140.06,140.06,139.97,140.03,4000.0,130.2995,130.2995,130.2157,130.2716,4000.0
2017-10-02 10:35:00,140.09,140.22,140.09,140.22,3635.0,130.3274,130.4483,130.3274,130.4483,3635.0
2017-10-02 10:40:00,140.22,140.22,140.1,140.1,900.0,130.4483,130.4483,130.3367,130.3367,900.0
2017-10-02 10:45:00,140.0,140.0,139.92,139.94,2694.0,130.2436,130.2436,130.1692,130.1878,2694.0
2017-10-02 10:50:00,139.91,139.94,139.88,139.94,1150.0,130.1599,130.1878,130.132,130.1878,1150.0
2017-10-02 10:55:00,139.91,140.07,139.9,140.01,6380.0,130.1599,130.3088,130.1506,130.253,6380.0
2017-10-02 11:00:00,140.02,140.07,139.99,140.03,3505.0,130.2623,130.3088,130.2343,130.2716,3505.0
2017-10-02 11:05:00,140.06,140.06,139.98,140.0,3820.0,130.2995,130.2995,130.225,130.2436,3820.0
2017-10-02 11:10:00,140.0,140.18,139.97,140.18,4300.0,130.2436,130.4111,130.2157,130.4111,4300.0
2017-10-02 11:15:00,140.17,140.17,139.96,140.08,4483.0,130.4018,130.4018,130.2064,130.3181,4483.0
2017-10-02 11:20:00,140.04,140.06,139.97,140.0,1500.0,130.2809,130.2995,130.2157,130.2436,1500.0
2017-10-02 11:25:00,139.97,140.05,139.84,140.0,9600.0,130.2157,130.2902,130.0948,130.2436,9600.0
2017-10-02 11:30:00,140.05,140.16,139.99,140.1,3113.0,130.2902,130.3925,130.2343,130.3367,3113.0
2017-10-02 11:35:00,140.15,140.18,140.01,140.11,2930.0,130.3832,130.4111,130.253,130.346,2930.0
2017-10-02 11:40:00,140.14,140.17,140.01,140.01,2700.0,130.3739,130.4018,130.253,130.253,2700.0
2017-10-02 11:45:00,140.0,140.18,139.96,140.03,8460.0,130.2436,130.4111,130.2064,130.2716,8460.0
2017-10-02 11:50:00,140.04,140.09,140.01,140.01,4800.0,130.2809,130.3274,130.253,130.253,4800.0
2017-10-02 11:55:00,140.03,140.05,139.95,139.99,5883.0,130.2716,130.2902,130.1971,130.2343,5883.0
2017-10-02 12:00:00,139.95,140.09,139.93,139.97,12323.0,130.1971,130.3274,130.1785,130.2157,12323.0
2017-10-02 12:05:00,139.95,140.05,139.92,140.03,5900.0,130.1971,130.2902,130.1692,130.2716,5900.0
2017-10-02 12:10:00,140.07,140.07,139.84,139.84,4760.0,130.3088,130.3088,130.0948,130.0948,4760.0
2017-10-02 12:15:00,139.91,139.99,139.88,139.99,1810.0,130.1599,130.2343,130.132,130.2343,1810.0
2017-10-02 12:20:00,139.97,140.03,139.97,140.03,2000.0,130.2157,130.2716,130.2157,130.2716,2000.0
2017-10-02 12:25:00,140.0,140.12,139.95,140.02,11364.0,130.2436,130.3553,130.1971,130.2623,11364.0
2017-10-02 12:30:00,140.02,140.06,140.0,140.01,2506.0,130.2623,130.2995,130.2436,130.253,2506.0
2017-10-02 12:35:00,140.07,140.08,139.96,140.08,3000.0,130.3088,130.3181,130.2064,130.3181,3000.0
2017-10-02 12:40:00,140.11,140.15,140.08,140.12,1100.0,130.346,130.3832,130.3181,130.3553,1100.0
2017-10-02 12:45:00,140.08,140.14,140.08,140.13,1200.0,130.3181,130.3739,130.3181,130.3646,1200.0
2017-10-02 12:50:00,140.14,140.15,140.01,140.06,3998.0,130.3739,130.3832,130.253,130.2995,3998.0
2017-10-02 12:55:00,140.06,140.08,139.99,140.06,1800.0,130.2995,130.3181,130.2343,130.2995,1800.0
2017-10-02 13:00:00,140.05,140.07,140.0,140.06,2200.0,130.2902,130.3088,130.2436,130.2995,2200.0
2017-10-02 13:05:00,140.07,140.12,140.02,140.06,1700.0,130.3088,130.3553,130.2623,130.2995,1700.0
2017-10-02 13:10:00,140.09,140.12,140.06,140.12,1845.0,130.3274,130.3553,130.2995,130.3553,1845.0
2017-10-02 13:15:00,140.17,140.17,140.08,140.09,1800.0,130.4018,130.4018,130.3181,130.3274,1800.0
2017-10-02 13:20:00,140.08,140.13,140.08,140.13,1805.0,130.3181,130.3646,130.3181,130.3646,1805.0
2017-10-02 13:25:00,140.14,140.14,140.03,140.07,8620.0,130.3739,130.3739,130.2716,130.3088,8620.0
2017-10-02 13:30:00,140.05,140.09,140.0,140.04,15298.0,130.2902,130.3274,130.2436,130.2809,15298.0
2017-10-02 13:35:00,140.01,140.03,139.93,139.96,3040.0,130.253,130.2716,130.1785,130.2064,3040.0
2017-10-02 13:40:00,139.96,139.96,139.86,139.87,6122.0,130.2064,130.2064,130.1134,130.1227,6122.0
2017-10-02 13:45:00,139.87,139.9,139.81,139.85,1919.0,130.1227,130.1506,130.0669,130.1041,1919.0
2017-10-02 13:50:00,139.84,139.9,139.83,139.87,1911.0,130.0948,130.1506,130.0855,130.1227,1911.0
2017-10-02 13:55:00,139.83,139.83,139.69,139.71,2600.0,130.0855,130.0855,129.9553,129.9739,2600.0
2017-10-02 14:00:00,139.65,139.65,139.48,139.61,4594.0,129.918,129.918,129.7599,129.8808,4594.0
2017-10-02 14:05:00,139.57,139.66,139.54,139.66,5171.0,129.8436,129.9273,129.8157,129.9273,5171.0
2017-10-02 14:10:00,139.64,139.65,139.55,139.58,1700.0,129.9087,129.918,129.825,129.8529,1700.0
2017-10-02 14:15:00,139.59,139.74,139.59,139.71,7817.0,129.8622,130.0018,129.8622,129.9739,7817.0
2017-10-02 14:20:00,139.72,139.83,139.69,139.83,3115.0,129.9832,130.0855,129.9553,130.0855,3115.0
2017-10-02 14:25:00,139.78,139.86,139.75,139.86,3564.0,130.039,130.1134,130.0111,130.1134,3564.0
2017-10-02 14:30:00,139.85,139.88,139.77,139.88,2617.0,130.1041,130.132,130.0297,130.132,2617.0
2017-10-02 14:35:00,139.92,140.03,139.91,140.03,3000.0,130.1692,130.2716,130.1599,130.2716,3000.0
2017-10-02 14:40:00,140.05,140.13,139.99,140.13,4393.0,130.2902,130.3646,130.2343,130.3646,4393.0
2017-10-02 14:45:00,140.11,140.11,140.0,140.06,2168.0,130.346,130.346,130.2436,130.2995,2168.0
2017-10-02 14:50:00,140.04,140.1,140.02,140.06,1500.0,130.2809,130.3367,130.2623,130.2995,1500.0
2017-10-02 14:55:00,140.09,140.13,140.08,140.11,1924.0,130.3274,130.3646,130.3181,130.346,1924.0
2017-10-02 15:00:00,140.08,140.08,139.99,139.99,2671.0,130.3181,130.3181,130.2343,130.2343,2671.0
2017-10-02 15:05:00,140.03,140.03,139.91,139.91,1540.0,130.2716,130.2716,130.1599,130.1599,1540.0
2017-10-02 15:10:00,139.9,139.93,139.88,139.92,3690.0,130.1506,130.1785,130.132,130.1692,3690.0
2017-10-02 15:15:00,139.92,140.0,139.91,139.99,2590.0,130.1692,130.2436,130.1599,130.2343,2590.0
2017-10-02 15:20:00,140.0,140.04,139.97,139.98,3400.0,130.2436,130.2809,130.2157,130.225,3400.0
2017-10-02 15:25:00,139.99,140.04,139.97,140.04,3783.0,130.2343,130.2809,130.2157,130.2809,3783.0
2017-10-02 15:30:00,140.01,140.08,139.97,140.06,9051.0,130.253,130.3181,130.2157,130.2995,9051.0
2017-10-02 15:35:00,140.07,140.11,140.02,140.06,16623.0,130.3088,130.346,130.2623,130.2995,16623.0
2017-10-02 15:40:00,140.08,140.11,139.93,140.05,13100.0,130.3181,130.346,130.1785,130.2902,13100.0
2017-10-02 15:45:00,140.05,140.11,140.02,140.1,11977.0,130.2902,130.346,130.2623,130.3367,11977.0
2017-10-02 15:50:00,140.11,140.15,140.09,140.12,11598.0,130.346,130.3832,130.3274,130.3553,11598.0
2017-10-02 15:55:00,140.12,140.27,140.05,140.24,93306.0,130.3553,130.4948,130.2902,130.4669,93306.0
2017-10-03 09:30:00,140.01,140.19,139.5,139.75,9519.0,130.253,130.4204,129.7785,130.0111,9519.0
2017-10-03 09:35:00,139.97,140.38,139.88,140.38,3128.0,130.2157,130.5972,130.132,130.5972,3128.0
2017-10-03 09:40:00,140.27,140.31,139.85,140.01,6262.0,130.4948,130.532,130.1041,130.253,6262.0
2017-10-03 09:45:00,140.04,140.21,139.95,140.21,6072.0,130.2809,130.439,130.1971,130.439,6072.0
2017-10-03 09:50:00,140.09,140.37,139.81,140.21,59452.0,130.3274,130.5879,130.0669,130.439,59452.0
2017-10-03 09:55:00,140.16,140.23,140.13,140.2,3232.0,130.3925,130.4576,130.3646,130.4297,3232.0
2017-10-03 10:00:00,140.24,140.25,139.99,140.13,4413.0,130.4669,130.4762,130.2343,130.3646,4413.0
2017-10-03 10:05:00,140.16,140.38,140.16,140.38,2613.0,130.3925,130.5972,130.3925,130.5972,2613.0
2017-10-03 10:10:00,140.41,140.48,140.26,140.26,7719.0,130.6251,130.6902,130.4855,130.4855,7719.0
2017-10-03 10:15:00,140.29,140.32,140.28,140.29,500.0,130.5134,130.5413,130.5041,130.5134,500.0
2017-10-03 10:20:00,140.24,140.32,140.14,140.14,800.0,130.4669,130.5413,130.3739,130.3739,800.0
2017-10-03 10:25:00,140.14,140.34,140.09,140.33,6266.0,130.3739,130.56,130.3274,130.5507,6266.0
2017-10-03 10:30:00,140.3,140.41,140.21,140.38,3490.0,130.5227,130.6251,130.439,130.5972,3490.0
2017-10-03 10:35:00,140.37,140.58,140.37,140.58,3550.0,130.5879,130.7832,130.5879,130.7832,3550.0
2017-10-03 10:40:00,140.58,140.67,140.58,140.66,1200.0,130.7832,130.867,130.7832,130.8577,1200.0
2017-10-03 10:45:00,140.67,140.73,140.67,140.73,713.0,130.867,130.9228,130.867,130.9228,713.0
2017-10-03 10:50:00,140.75,140.84,140.59,140.84,5321.0,130.9414,131.0251,130.7925,131.0251,5321.0
2017-10-03 10:55:00,140.82,140.92,140.82,140.9,1400.0,131.0065,131.0995,131.0065,131.0809,1400.0
2017-10-03 11:00:00,140.9,140.95,140.8,140.83,2442.0,131.0809,131.1274,130.9879,131.0158,2442.0
2017-10-03 11:05:00,140.77,140.85,140.58,140.82,8335.0,130.96,131.0344,130.7832,131.0065,8335.0
2017-10-03 11:10:00,140.76,140.78,140.66,140.78,4007.0,130.9507,130.9693,130.8577,130.9693,4007.0
2017-10-03 11:15:00,140.8,140.8,140.65,140.69,4723.0,130.9879,130.9879,130.8484,130.8856,4723.0
2017-10-03 11:20:00,140.69,140.83,140.69,140.83,1000.0,130.8856,131.0158,130.8856,131.0158,1000.0
2017-10-03 11:25:00,140.83,140.88,140.79,140.84,1400.0,131.0158,131.0623,130.9786,131.0251,1400.0
2017-10-03 11:30:00,140.86,141.01,140.86,140.87,5132.0,131.0437,131.1833,131.0437,131.053,5132.0
2017-10-03 11:35:00,140.88,140.92,140.85,140.9,1000.0,131.0623,131.0995,131.0344,131.0809,1000.0
2017-10-03 11:40:00,140.92,140.95,140.88,140.95,700.0,131.0995,131.1274,131.0623,131.1274,700.0
2017-10-03 11:45:00,140.95,140.95,140.76,140.8,1804.0,131.1274,131.1274,130.9507,130.9879,1804.0
2017-10-03 11:50:00,140.76,140.85,140.63,140.85,2936.0,130.9507,131.0344,130.8297,131.0344,2936.0
2017-10-03 11:55:00,140.89,140.92,140.73,140.73,2700.0,131.0716,131.0995,130.9228,130.9228,2700.0
2017-10-03 12:00:00,140.74,140.79,140.71,140.79,605.0,130.9321,130.9786,130.9042,130.9786,605.0
2017-10-03 12:05:00,140.77,140.77,140.7,140.74,800.0,130.96,130.96,130.8949,130.9321,800.0
2017-10-03 12:10:00,140.7,140.81,140.7,140.81,1500.0,130.8949,130.9972,130.8949,130.9972,1500.0
2017-10-03 12:15:00,140.81,140.85,140.81,140.85,901.0,130.9972,131.0344,130.9972,131.0344,901.0
2017-10-03 12:20:00,140.85,140.87,140.8,140.87,1800.0,131.0344,131.053,130.9879,131.053,1800.0
2017-10-03 12:25:00,140.83,140.83,140.79,140.81,1000.0,131.0158,131.0158,130.9786,130.9972,1000.0
2017-10-03 12:30:00,140.81,140.81,140.81,140.81,0.0,130.9972,130.9972,130.9972,130.9972,0.0
2017-10-03 12:35:00,140.85,141.03,140.85,140.98,3200.0,131.0344,131.2019,131.0344,131.1554,3200.0
2017-10-03 12:40:00,140.99,141.05,140.98,141.05,1250.0,131.1647,131.2205,131.1554,131.2205,1250.0
2017-10-03 12:45:00,141.04,141.19,141.0,141.16,3771.0,131.2112,131.3507,131.174,131.3228,3771.0
2017-10-03 12:50:00,141.18,141.25,141.18,141.25,1127.0,131.3414,131.4065,131.3414,131.4065,1127.0
2017-10-03 12:55:00,141.26,141.28,141.19,141.19,1500.0,131.4158,131.4344,131.3507,131.3507,1500.0
2017-10-03 13:00:00,141.19,141.2,141.15,141.16,1000.0,131.3507,131.36,131.3135,131.3228,1000.0
2017-10-03 13:05:00,141.17,141.22,141.16,141.16,900.0,131.3321,131.3786,131.3228,131.3228,900.0
2017-10-03 13:10:00,141.13,141.14,140.99,140.99,1959.0,131.2949,131.3042,131.1647,131.1647,1959.0
2017-10-03 13:15:00,140.98,141.06,140.98,141.06,2850.0,131.1554,131.2298,131.1554,131.2298,2850.0
2017-10-03 13:20:00,141.04,141.23,141.03,141.23,3115.0,131.2112,131.3879,131.2019,131.3879,3115.0
2017-10-03 13:25:00,141.21,141.26,141.04,141.07,5401.0,131.3693,131.4158,131.2112,131.2391,5401.0
2017-10-03 13:30:00,141.05,141.06,140.97,140.99,1300.0,131.2205,131.2298,131.1461,131.1647,1300.0
2017-10-03 13:35:00,141.01,141.25,141.01,141.19,14570.0,131.1833,131.4065,131.1833,131.3507,14570.0
2017-10-03 13:40:00,141.19,141.2,140.96,141.03,6354.0,131.3507,131.36,131.1367,131.2019,6354.0
2017-10-03 13:45:00,141.06,141.21,141.04,141.2,10383.0,131.2298,131.3693,131.2112,131.36,10383.0
2017-10-03 13:50:00,141.18,141.25,141.15,141.22,4006.0,131.3414,131.4065,131.3135,131.3786,4006.0
2017-10-03 13:55:00,141.21,141.23,141.16,141.18,1902.0,131.3693,131.3879,131.3228,131.3414,1902.0
2017-10-03 14:00:00,141.16,141.16,141.06,141.08,1900.0,131.3228,131.3228,131.2298,131.2484,1900.0
2017-10-03 14:05:00,141.07,141.11,141.05,141.11,4847.0,131.2391,131.2763,131.2205,131.2763,4847.0
2017-10-03 14:10:00,141.1,141.11,141.02,141.11,1319.0,131.267,131.2763,131.1926,131.2763,1319.0
2017-10-03 14:15:00,141.09,141.1,141.02,141.08,3564.0,131.2577,131.267,131.1926,131.2484,3564.0
2017-10-03 14:20:00,141.08,141.08,140.98,141.03,4003.0,131.2484,131.2484,131.1554,131.2019,4003.0
2017-10-03 14:25:00,141.03,141.03,140.81,140.86,6405.0,131.2019,131.2019,130.9972,131.0437,6405.0
2017-10-03 14:30:00,140.87,140.94,140.87,140.92,3236.0,131.053,131.1181,131.053,131.0995,3236.0
2017-10-03 14:35:00,140.9,140.93,140.89,140.89,1450.0,131.0809,131.1088,131.0716,131.0716,1450.0
2017-10-03 14:40:00,140.89,140.92,140.8,140.85,12370.0,131.0716,131.0995,130.9879,131.0344,12370.0
2017-10-03 14:45:00,140.88,140.9,140.81,140.84,1100.0,131.0623,131.0809,130.9972,131.0251,1100.0
2017-10-03 14:50:00,140.87,140.89,140.81,140.89,1200.0,131.053,131.0716,130.9972,131.0716,1200.0
2017-10-03 14:55:00,140.87,141.01,140.81,141.0,5260.0,131.053,131.1833,130.9972,131.174,5260.0
2017-10-03 15:00:00,141.01,141.03,140.97,141.03,2446.0,131.1833,131.2019,131.1461,131.2019,2446.0
2017-10-03 15:05:00,141.0,141.05,140.96,141.05,1824.0,131.174,131.2205,131.1367,131.2205,1824.0
2017-10-03 15:10:00,141.02,141.11,140.99,141.04,10340.0,131.1926,131.2763,131.1647,131.2112,10340.0
2017-10-03 15:15:00,141.05,141.09,140.92,140.93,5608.0,131.2205,131.2577,131.0995,131.1088,5608.0
2017-10-03 15:20:00,140.91,140.92,140.83,140.87,2800.0,131.0902,131.0995,131.0158,131.053,2800.0
2017-10-03 15:25:00,140.85,140.85,140.77,140.77,6590.0,131.0344,131.0344,130.96,130.96,6590.0
2017-10-03 15:30:00,140.78,140.84,140.76,140.8,9639.0,130.9693,131.0251,130.9507,130.9879,9639.0
2017-10-03 15:35:00,140.81,140.93,140.8,140.93,10966.0,130.9972,131.1088,130.9879,131.1088,10966.0
2017-10-03 15:40:00,140.94,141.0,140.91,140.99,5916.0,131.1181,131.174,131.0902,131.1647,5916.0
2017-10-03 15:45:00,140.99,141.06,140.9,140.91,11134.0,131.1647,131.2298,131.0809,131.0902,11134.0
2017-10-03 15:50:00,140.9,140.98,140.89,140.96,20001.0,131.0809,131.1554,131.0716,131.1367,20001.0
2017-10-03 15:55:00,140.96,141.12,140.87,141.02,51088.0,131.1367,131.2856,131.053,131.1926,51088.0
2017-10-04 09:30:00,141.0,141.16,140.66,141.05,9715.0,131.174,131.3228,130.8577,131.2205,9715.0
2017-10-04 09:35:00,141.03,141.38,140.93,141.22,23884.0,131.2019,131.5275,131.1088,131.3786,23884.0
2017-10-04 09:40:00,141.16,141.35,141.03,141.35,14400.0,131.3228,131.4996,131.2019,131.4996,14400.0
2017-10-04 09:45:00,141.36,141.38,141.14,141.27,6087.0,131.5089,131.5275,131.3042,131.4251,6087.0
2017-10-04 09:50:00,141.26,141.32,141.16,141.3,6301.0,131.4158,131.4717,131.3228,131.4531,6301.0
2017-10-04 09:55:00,141.31,141.54,141.13,141.52,8750.0,131.4624,131.6763,131.2949,131.6577,8750.0
2017-10-04 10:00:00,141.49,141.55,141.25,141.27,9629.0,131.6298,131.6856,131.4065,131.4251,9629.0
2017-10-04 10:05:00,141.31,141.46,141.24,141.39,5700.0,131.4624,131.6019,131.3972,131.5368,5700.0
2017-10-04 10:10:00,141.42,141.44,141.17,141.22,2503.0,131.5647,131.5833,131.3321,131.3786,2503.0
2017-10-04 10:15:00,141.15,141.4,141.13,141.22,7647.0,131.3135,131.5461,131.2949,131.3786,7647.0
2017-10-04 10:20:00,141.16,141.3,141.1,141.24,9650.0,131.3228,131.4531,131.267,131.3972,9650.0
2017-10-04 10:25:00,141.24,141.34,141.09,141.21,6100.0,131.3972,131.4903,131.2577,131.3693,6100.0
2017-10-04 10:30:00,141.14,141.14,141.03,141.06,2151.0,131.3042,131.3042,131.2019,131.2298,2151.0
2017-10-04 10:35:00,141.08,141.14,140.8,141.04,7643.0,131.2484,131.3042,130.9879,131.2112,7643.0
2017-10-04 10:40:00,141.02,141.16,140.91,141.04,1600.0,131.1926,131.3228,131.0902,131.2112,1600.0
2017-10-04 10:45:00,140.96,141.05,140.87,140.92,2866.0,131.1367,131.2205,131.053,131.0995,2866.0
2017-10-04 10:50:00,140.86,141.12,140.86,140.94,4764.0,131.0437,131.2856,131.0437,131.1181,4764.0
2017-10-04 10:55:00,140.95,141.11,140.94,141.06,16600.0,131.1274,131.2763,131.1181,131.2298,16600.0
2017-10-04 11:00:00,141.09,141.19,140.97,141.04,2951.0,131.2577,131.3507,131.1461,131.2112,2951.0
2017-10-04 11:05:00,141.01,141.07,140.99,141.06,3900.0,131.1833,131.2391,131.1647,131.2298,3900.0
2017-10-04 11:10:00,141.1,141.1,140.97,140.98,1300.0,131.267,131.267,131.1461,131.1554,1300.0
2017-10-04 11:15:00,141.01,141.01,140.94,140.98,4151.0,131.1833,131.1833,131.1181,131.1554,4151.0
2017-10-04 11:20:00,140.96,140.98,140.84,140.84,1758.0,131.1367,131.1554,131.0251,131.0251,1758.0
2017-10-04 11:25:00,140.89,141.07,140.86,141.02,3461.0,131.0716,131.2391,131.0437,131.1926,3461.0
2017-10-04 11:30:00,141.03,141.19,140.98,141.03,2548.0,131.2019,131.3507,131.1554,131.2019,2548.0
2017-10-04 11:35:00,141.06,141.1,141.04,141.06,800.0,131.2298,131.267,131.2112,131.2298,800.0
2017-10-04 11:40:00,141.06,141.17,140.96,141.11,3688.0,131.2298,131.3321,131.1367,131.2763,3688.0
2017-10-04 11:45:00,141.18,141.18,141.11,141.15,700.0,131.3414,131.3414,131.2763,131.3135,700.0
2017-10-04 11:50:00,141.14,141.29,141.12,141.29,11129.0,131.3042,131.4438,131.2856,131.4438,11129.0
2017-10-04 11:55:00,141.27,141.27,141.22,141.24,1800.0,131.4251,131.4251,131.3786,131.3972,1800.0
2017-10-04 12:00:00,141.24,141.26,141.16,141.26,5800.0,131.3972,131.4158,131.3228,131.4158,5800.0
2017-10-04 12:05:00,141.24,141.27,141.17,141.17,1600.0,131.3972,131.4251,131.3321,131.3321,1600.0
2017-10-04 12:10:00,141.18,141.28,141.13,141.28,2500.0,131.3414,131.4344,131.2949,131.4344,2500.0
2017-10-04 12:15:00,141.27,141.32,141.17,141.26,7500.0,131.4251,131.4717,131.3321,131.4158,7500.0
2017-10-04 12:20:00,141.28,141.31,141.24,141.28,3325.0,131.4344,131.4624,131.3972,131.4344,3325.0
2017-10-04 12:25:00,141.3,141.31,141.2,141.27,1201.0,131.4531,131.4624,131.36,131.4251,1201.0
2017-10-04 12:30:00,141.28,141.37,141.28,141.34,2109.0,131.4344,131.5182,131.4344,131.4903,2109.0
2017-10-04 12:35:00,141.33,141.33,141.21,141.29,1500.0,131.481,131.481,131.3693,131.4438,1500.0
2017-10-04 12:40:00,141.3,141.3,141.26,141.27,1100.0,131.4531,131.4531,131.4158,131.4251,1100.0
2017-10-04 12:45:00,141.3,141.3,141.22,141.29,800.0,131.4531,131.4531,131.3786,131.4438,800.0
2017-10-04 12:50:00,141.3,141.33,141.24,141.33,900.0,131.4531,131.481,131.3972,131.481,900.0
2017-10-04 12:55:00,141.29,141.29,141.18,141.18,1524.0,131.4438,131.4438,131.3414,131.3414,1524.0
2017-10-04 13:00:00,141.18,141.25,141.16,141.2,2133.0,131.3414,131.4065,131.3228,131.36,2133.0
2017-10-04 13:05:00,141.21,141.26,141.19,141.25,1111.0,131.3693,131.4158,131.3507,131.4065,1111.0
2017-10-04 13:10:00,141.29,141.29,141.19,141.23,1741.0,131.4438,131.4438,131.3507,131.3879,1741.0
2017-10-04 13:15:00,141.21,141.26,141.12,141.13,2973.0,131.3693,131.4158,131.2856,131.2949,2973.0
2017-10-04 13:20:00,141.15,141.36,141.15,141.3,3625.0,131.3135,131.5089,131.3135,131.4531,3625.0
2017-10-04 13:25:00,141.32,141.37,141.28,141.29,1618.0,131.4717,131.5182,131.4344,131.4438,1618.0
2017-10-04 13:30:00,141.33,141.38,141.28,141.38,1698.0,131.481,131.5275,131.4344,131.5275,1698.0
2017-10-04 13:35:00,141.33,141.37,141.26,141.33,2398.0,131.481,131.5182,131.4158,131.481,2398.0
2017-10-04 13:40:00,141.33,141.33,141.24,141.24,3797.0,131.481,131.481,131.3972,131.3972,3797.0
2017-10-04 13:45:00,141.2,141.25,141.03,141.15,8169.0,131.36,131.4065,131.2019,131.3135,8169.0
2017-10-04 13:50:00,141.09,141.18,141.07,141.13,2697.0,131.2577,131.3414,131.2391,131.2949,2697.0
2017-10-04 13:55:00,141.14,141.23,141.14,141.22,2537.0,131.3042,131.3879,131.3042,131.3786,2537.0
2017-10-04 14:00:00,141.25,141.28,141.23,141.23,500.0,131.4065,131.4344,131.3879,131.3879,500.0
2017-10-04 14:05:00,141.29,141.34,141.27,141.3,2276.0,131.4438,131.4903,131.4251,131.4531,2276.0
2017-10-04 14:10:00,141.26,141.27,141.23,141.25,899.0,131.4158,131.4251,131.3879,131.4065,899.0
2017-10-04 14:15:00,141.26,141.27,141.24,141.24,1244.0,131.4158,131.4251,131.3972,131.3972,1244.0
2017-10-04 14:20:00,141.22,141.27,141.2,141.26,2200.0,131.3786,131.4251,131.36,131.4158,2200.0
2017-10-04 14:25:00,141.25,141.3,141.22,141.3,1100.0,131.4065,131.4531,131.3786,131.4531,1100.0
2017-10-04 14:30:00,141.25,141.3,141.25,141.27,1400.0,131.4065,131.4531,131.4065,131.4251,1400.0
2017-10-04 14:35:00,141.27,141.3,141.23,141.27,1800.0,131.4251,131.4531,131.3879,131.4251,1800.0
2017-10-04 14:40:00,141.25,141.28,141.24,141.28,2375.0,131.4065,131.4344,131.3972,131.4344,2375.0
2017-10-04 14:45:00,141.28,141.29,141.21,141.21,2700.0,131.4344,131.4438,131.3693,131.3693,2700.0
2017-10-04 14:50:00,141.22,141.39,141.22,141.39,5050.0,131.3786,131.5368,131.3786,131.5368,5050.0
2017-10-04 14:55:00,141.39,141.41,141.35,141.38,1720.0,131.5368,131.5554,131.4996,131.5275,1720.0
2017-10-04 15:00:00,141.38,141.41,141.31,141.33,3805.0,131.5275,131.5554,131.4624,131.481,3805.0
2017-10-04 15:05:00,141.37,141.5,141.37,141.39,9988.0,131.5182,131.6391,131.5182,131.5368,9988.0
2017-10-04 15:10:00,141.39,141.62,141.39,141.62,2025.0,131.5368,131.7508,131.5368,131.7508,2025.0
2017-10-04 15:15:00,141.59,141.59,141.48,141.56,6701.0,131.7228,131.7228,131.6205,131.6949,6701.0
2017-10-04 15:20:00,141.57,141.6,141.5,141.6,1260.0,131.7042,131.7321,131.6391,131.7321,1260.0
2017-10-04 15:25:00,141.58,141.58,141.47,141.5,2700.0,131.7135,131.7135,131.6112,131.6391,2700.0
2017-10-04 15:30:00,141.47,141.52,141.46,141.52,5301.0,131.6112,131.6577,131.6019,131.6577,5301.0
2017-10-04 15:35:00,141.53,141.61,141.46,141.5,6146.0,131.667,131.7415,131.6019,131.6391,6146.0
2017-10-04 15:40:00,141.48,141.51,141.4,141.46,6651.0,131.6205,131.6484,131.5461,131.6019,6651.0
2017-10-04 15:45:00,141.5,141.51,141.47,141.51,7390.0,131.6391,131.6484,131.6112,131.6484,7390.0
2017-10-04 15:50:00,141.51,141.55,141.43,141.5,10758.0,131.6484,131.6856,131.574,131.6391,10758.0
2017-10-04 15:55:00,141.51,141.75,141.49,141.67,55646.0,131.6484,131.8717,131.6298,131.7973,55646.0
2017-10-05 09:30:00,141.88,142.46,141.88,142.37,8736.0,131.9926,132.5322,131.9926,132.4485,8736.0
2017-10-05 09:35:00,142.37,142.37,142.18,142.3,4237.0,132.4485,132.4485,132.2717,132.3834,4237.0
2017-10-05 09:40:00,142.1,142.19,141.99,142.19,1500.0,132.1973,132.281,132.095,132.281,1500.0
2017-10-05 09:45:00,142.07,142.25,141.94,142.12,6429.0,132.1694,132.3369,132.0485,132.2159,6429.0
2017-10-05 09:50:00,142.1,142.32,142.09,142.32,2900.0,132.1973,132.402,132.188,132.402,2900.0
2017-10-05 09:55:00,142.26,142.26,141.96,141.96,5291.0,132.3462,132.3462,132.0671,132.0671,5291.0
2017-10-05 10:00:00,141.97,141.98,141.68,141.8,5400.0,132.0764,132.0857,131.8066,131.9182,5400.0
2017-10-05 10:05:00,141.72,141.77,141.64,141.77,2101.0,131.8438,131.8903,131.7694,131.8903,2101.0
2017-10-05 10:10:00,141.8,141.83,141.73,141.83,1248.0,131.9182,131.9461,131.8531,131.9461,1248.0
2017-10-05 10:15:00,141.79,141.8,141.66,141.77,2375.0,131.9089,131.9182,131.788,131.8903,2375.0
2017-10-05 10:20:00,141.73,141.78,141.66,141.69,1920.0,131.8531,131.8996,131.788,131.8159,1920.0
2017-10-05 10:25:00,141.72,141.79,141.66,141.71,3231.0,131.8438,131.9089,131.788,131.8345,3231.0
2017-10-05 10:30:00,141.65,141.7,141.6,141.65,1802.0,131.7787,131.8252,131.7321,131.7787,1802.0
2017-10-05 10:35:00,141.62,141.73,141.35,141.66,4510.0,131.7508,131.8531,131.4996,131.788,4510.0
2017-10-05 10:40:00,141.73,141.81,141.66,141.81,3160.0,131.8531,131.9275,131.788,131.9275,3160.0
2017-10-05 10:45:00,141.71,141.96,141.71,141.94,3751.0,131.8345,132.0671,131.8345,132.0485,3751.0
2017-10-05 10:50:00,141.89,141.9,141.8,141.8,1650.0,132.0019,132.0112,131.9182,131.9182,1650.0
2017-10-05 10:55:00,141.77,141.8,141.63,141.71,6425.0,131.8903,131.9182,131.7601,131.8345,6425.0
2017-10-05 11:00:00,141.73,141.88,141.73,141.85,1700.0,131.8531,131.9926,131.8531,131.9647,1700.0
2017-10-05 11:05:00,141.89,141.9,141.82,141.9,2364.0,132.0019,132.0112,131.9368,132.0112,2364.0
2017-10-05 11:10:00,141.92,141.97,141.87,141.87,14485.0,132.0298,132.0764,131.9833,131.9833,14485.0
2017-10-05 11:15:00,141.82,141.86,141.75,141.86,1516.0,131.9368,131.974,131.8717,131.974,1516.0
2017-10-05 11:20:00,141.92,142.16,141.89,142.12,57100.0,132.0298,132.2531,132.0019,132.2159,57100.0
2017-10-05 11:25:00,142.12,142.35,142.12,142.34,3300.0,132.2159,132.4299,132.2159,132.4206,3300.0
2017-10-05 11:30:00,142.36,142.36,142.22,142.24,3467.0,132.4392,132.4392,132.3089,132.3275,3467.0
2017-10-05 11:35:00,142.25,142.29,142.16,142.2,3440.0,132.3369,132.3741,132.2531,132.2903,3440.0
2017-10-05 11:40:00,142.14,142.22,142.04,142.05,6796.0,132.2345,132.3089,132.1415,132.1508,6796.0
2017-10-05 11:45:00,142.04,142.04,141.93,141.93,1300.0,132.1415,132.1415,132.0392,132.0392,1300.0
2017-10-05 11:50:00,141.98,142.36,141.93,142.27,14376.0,132.0857,132.4392,132.0392,132.3555,14376.0
2017-10-05 11:55:00,142.28,142.51,142.28,142.51,2294.0,132.3648,132.5787,132.3648,132.5787,2294.0
2017-10-05 12:00:00,142.46,142.68,142.45,142.48,3787.0,132.5322,132.7369,132.5229,132.5508,3787.0
2017-10-05 12:05:00,142.48,142.57,142.47,142.5,2709.0,132.5508,132.6346,132.5415,132.5694,2709.0
2017-10-05 12:10:00,142.5,142.5,142.43,142.45,4415.0,132.5694,132.5694,132.5043,132.5229,4415.0
2017-10-05 12:15:00,142.44,142.66,142.39,142.66,7596.0,132.5136,132.7183,132.4671,132.7183,7596.0
2017-10-05 12:20:00,142.65,142.65,142.55,142.55,2761.0,132.709,132.709,132.6159,132.6159,2761.0
2017-10-05 12:25:00,142.42,142.44,142.41,142.43,400.0,132.495,132.5136,132.4857,132.5043,400.0
2017-10-05 12:30:00,142.4,142.46,142.31,142.44,2740.0,132.4764,132.5322,132.3927,132.5136,2740.0
2017-10-05 12:35:00,142.42,142.45,142.3,142.3,2700.0,132.495,132.5229,132.3834,132.3834,2700.0
2017-10-05 12:40:00,142.34,142.4,142.3,142.35,2451.0,132.4206,132.4764,132.3834,132.4299,2451.0
2017-10-05 12:45:00,142.35,142.46,142.35,142.44,4100.0,132.4299,132.5322,132.4299,132.5136,4100.0
2017-10-05 12:50:00,142.41,142.49,142.36,142.42,1620.0,132.4857,132.5601,132.4392,132.495,1620.0
2017-10-05 12:55:00,142.42,142.44,142.39,142.4,700.0,132.495,132.5136,132.4671,132.4764,700.0
2017-10-05 13:00:00,142.39,142.45,142.35,142.44,2311.0,132.4671,132.5229,132.4299,132.5136,2311.0
2017-10-05 13:05:00,142.38,142.51,142.38,142.5,1800.0,132.4578,132.5787,132.4578,132.5694,1800.0
2017-10-05 13:10:00,142.41,142.47,142.37,142.38,2285.0,132.4857,132.5415,132.4485,132.4578,2285.0
2017-10-05 13:15:00,142.33,142.39,142.29,142.35,3376.0,132.4113,132.4671,132.3741,132.4299,3376.0
2017-10-05 13:20:00,142.36,142.37,142.32,142.35,1100.0,132.4392,132.4485,132.402,132.4299,1100.0
2017-10-05 13:25:00,142.33,142.39,142.33,142.38,1800.0,132.4113,132.4671,132.4113,132.4578,1800.0
2017-10-05 13:30:00,142.34,142.39,142.33,142.39,1000.0,132.4206,132.4671,132.4113,132.4671,1000.0
2017-10-05 13:35:00,142.39,142.39,142.24,142.28,3000.0,132.4671,132.4671,132.3275,132.3648,3000.0
2017-10-05 13:40:00,142.24,142.28,142.17,142.19,2500.0,132.3275,132.3648,132.2624,132.281,2500.0
2017-10-05 13:45:00,142.19,142.24,142.12,142.17,9975.0,132.281,132.3275,132.2159,132.2624,9975.0
2017-10-05 13:50:00,142.18,142.33,142.18,142.33,4200.0,132.2717,132.4113,132.2717,132.4113,4200.0
2017-10-05 13:55:00,142.33,142.33,142.21,142.21,2500.0,132.4113,132.4113,132.2996,132.2996,2500.0
2017-10-05 14:00:00,142.16,142.32,142.16,142.2,3151.0,132.2531,132.402,132.2531,132.2903,3151.0
2017-10-05 14:05:00,142.17,142.27,142.17,142.26,1100.0,132.2624,132.3555,132.2624,132.3462,1100.0
2017-10-05 14:10:00,142.24,142.3,142.14,142.18,2300.0,132.3275,132.3834,132.2345,132.2717,2300.0
2017-10-05 14:15:00,142.16,142.23,142.14,142.14,2400.0,132.2531,132.3182,132.2345,132.2345,2400.0
2017-10-05 14:20:00,142.15,142.22,142.1,142.2,3836.0,132.2438,132.3089,132.1973,132.2903,3836.0
2017-10-05 14:25:00,142.1,142.22,142.09,142.2,2800.0,132.1973,132.3089,132.188,132.2903,2800.0
2017-10-05 14:30:00,142.22,142.22,142.08,142.15,33043.0,132.3089,132.3089,132.1787,132.2438,33043.0
2017-10-05 14:35:00,142.18,142.2,142.16,142.16,600.0,132.2717,132.2903,132.2531,132.2531,600.0
2017-10-05 14:40:00,142.14,142.15,141.93,141.93,16641.0,132.2345,132.2438,132.0392,132.0392,16641.0
2017-10-05 14:45:00,141.96,142.04,141.92,141.96,12631.0,132.0671,132.1415,132.0298,132.0671,12631.0
2017-10-05 14:50:00,141.97,142.1,141.97,142.05,2788.0,132.0764,132.1973,132.0764,132.1508,2788.0
2017-10-05 14:55:00,142.03,142.03,141.97,141.97,1200.0,132.1322,132.1322,132.0764,132.0764,1200.0
2017-10-05 15:00:00,141.95,142.06,141.95,142.04,2400.0,132.0578,132.1601,132.0578,132.1415,2400.0
2017-10-05 15:05:00,142.03,142.04,141.97,142.01,3397.0,132.1322,132.1415,132.0764,132.1136,3397.0
2017-10-05 15:10:00,142.01,142.02,141.96,141.96,3194.0,132.1136,132.1229,132.0671,132.0671,3194.0
2017-10-05 15:15:00,141.95,142.02,141.95,141.98,10774.0,132.0578,132.1229,132.0578,132.0857,10774.0
2017-10-05 15:20:00,141.98,142.03,141.96,141.97,13400.0,132.0857,132.1322,132.0671,132.0764,13400.0
2017-10-05 15:25:00,141.96,142.03,141.95,141.99,3738.0,132.0671,132.1322,132.0578,132.095,3738.0
2017-10-05 15:30:00,141.99,142.0,141.84,141.84,3622.0,132.095,132.1043,131.9554,131.9554,3622.0
2017-10-05 15:35:00,141.86,141.96,141.85,141.88,8401.0,131.974,132.0671,131.9647,131.9926,8401.0
2017-10-05 15:40:00,141.87,141.89,141.84,141.85,8084.0,131.9833,132.0019,131.9554,131.9647,8084.0
2017-10-05 15:45:00,141.87,141.99,141.86,141.99,10569.0,131.9833,132.095,131.974,132.095,10569.0
2017-10-05 15:50:00,142.0,142.01,141.96,142.01,7237.0,132.1043,132.1136,132.0671,132.1136,7237.0
2017-10-05 15:55:00,142.01,142.11,142.0,142.1,34325.0,132.1136,132.2066,132.1043,132.1973,34325.0
2017-10-06 09:30:00,142.43,142.82,142.16,142.82,8877.0,132.5043,132.8671,132.2531,132.8671,8877.0
2017-10-06 09:35:00,142.74,143.79,142.66,143.79,10637.0,132.7927,133.7695,132.7183,133.7695,10637.0
2017-10-06 09:40:00,143.83,143.83,143.08,143.32,12855.0,133.8067,133.8067,133.109,133.3323,12855.0
2017-10-06 09:45:00,143.36,143.36,142.9,143.06,11461.0,133.3695,133.3695,132.9416,133.0904,11461.0
2017-10-06 09:50:00,143.06,143.76,142.94,143.76,8000.0,133.0904,133.7416,132.9788,133.7416,8000.0
2017-10-06 09:55:00,143.56,143.98,143.52,143.83,15619.0,133.5556,133.9463,133.5183,133.8067,15619.0
2017-10-06 10:00:00,143.82,143.87,143.57,143.68,10890.0,133.7974,133.844,133.5649,133.6672,10890.0
2017-10-06 10:05:00,143.63,143.87,143.62,143.73,10671.0,133.6207,133.844,133.6114,133.7137,10671.0
2017-10-06 10:10:00,143.64,143.74,143.64,143.73,2600.0,133.63,133.723,133.63,133.7137,2600.0
2017-10-06 10:15:00,143.65,143.89,143.58,143.73,11184.0,133.6393,133.8626,133.5742,133.7137,11184.0
2017-10-06 10:20:00,143.82,143.82,143.29,143.29,3770.0,133.7974,133.7974,133.3044,133.3044,3770.0
2017-10-06 10:25:00,143.32,143.58,143.3,143.58,4855.0,133.3323,133.5742,133.3137,133.5742,4855.0
2017-10-06 10:30:00,143.58,143.58,143.28,143.32,22179.0,133.5742,133.5742,133.2951,133.3323,22179.0
2017-10-06 10:35:00,143.36,143.36,143.07,143.07,7734.0,133.3695,133.3695,133.0997,133.0997,7734.0
2017-10-06 10:40:00,143.03,143.26,143.0,143.26,9640.0,133.0625,133.2765,133.0346,133.2765,9640.0
2017-10-06 10:45:00,143.21,143.27,143.15,143.18,2996.0,133.23,133.2858,133.1741,133.202,2996.0
2017-10-06 10:50:00,143.16,143.16,142.98,143.12,4200.0,133.1834,133.1834,133.016,133.1462,4200.0
2017-10-06 10:55:00,143.09,143.09,142.82,142.82,14183.0,133.1183,133.1183,132.8671,132.8671,14183.0
2017-10-06 11:00:00,142.78,143.1,142.77,143.07,3900.0,132.8299,133.1276,132.8206,133.0997,3900.0
2017-10-06 11:05:00,143.0,143.14,142.97,143.04,3530.0,133.0346,133.1648,133.0067,133.0718,3530.0
2017-10-06 11:10:00,143.0,143.09,142.96,143.09,2876.0,133.0346,133.1183,132.9974,133.1183,2876.0
2017-10-06 11:15:00,143.03,143.11,142.99,142.99,2801.0,133.0625,133.1369,133.0253,133.0253,2801.0
2017-10-06 11:20:00,142.88,143.0,142.83,142.83,59492.0,132.9229,133.0346,132.8764,132.8764,59492.0
2017-10-06 11:25:00,142.8,142.99,142.8,142.89,3705.0,132.8485,133.0253,132.8485,132.9323,3705.0
2017-10-06 11:30:00,142.92,142.93,142.9,142.93,1100.0,132.9602,132.9695,132.9416,132.9695,1100.0
2017-10-06 11:35:00,142.94,142.94,142.68,142.68,4820.0,132.9788,132.9788,132.7369,132.7369,4820.0
2017-10-06 11:40:00,142.68,142.68,142.45,142.52,2600.0,132.7369,132.7369,132.5229,132.588,2600.0
2017-10-06 11:45:00,142.51,142.71,142.51,142.54,4041.0,132.5787,132.7648,132.5787,132.6066,4041.0
2017-10-06 11:50:00,142.54,142.63,142.38,142.49,3393.0,132.6066,132.6904,132.4578,132.5601,3393.0
2017-10-06 11:55:00,142.47,142.65,142.43,142.58,4505.0,132.5415,132.709,132.5043,132.6439,4505.0
2017-10-06 12:00:00,142.58,142.63,142.4,142.49,9525.0,132.6439,132.6904,132.4764,132.5601,9525.0
2017-10-06 12:05:00,142.46,142.52,142.43,142.46,2100.0,132.5322,132.588,132.5043,132.5322,2100.0
2017-10-06 12:10:00,142.4,142.5,142.31,142.5,1500.0,132.4764,132.5694,132.3927,132.5694,1500.0
2017-10-06 12:15:00,142.39,142.39,142.26,142.36,700.0,132.4671,132.4671,132.3462,132.4392,700.0
2017-10-06 12:20:00,142.29,142.29,142.2,142.25,1200.0,132.3741,132.3741,132.2903,132.3369,1200.0
2017-10-06 12:25:00,142.24,142.36,142.23,142.34,1900.0,132.3275,132.4392,132.3182,132.4206,1900.0
2017-10-06 12:30:00,142.33,142.33,142.26,142.32,1000.0,132.4113,132.4113,132.3462,132.402,1000.0
2017-10-06 12:35:00,142.4,142.55,142.33,142.55,3865.0,132.4764,132.6159,132.4113,132.6159,3865.0
2017-10-06 12:40:00,142.52,142.52,142.33,142.34,1534.0,132.588,132.588,132.4113,132.4206,1534.0
2017-10-06 12:45:00,142.33,142.46,142.32,142.4,2085.0,132.4113,132.5322,132.402,132.4764,2085.0
2017-10-06 12:50:00,142.4,142.43,142.3,142.43,2380.0,132.4764,132.5043,132.3834,132.5043,2380.0
2017-10-06 12:55:00,142.39,142.47,142.37,142.43,1500.0,132.4671,132.5415,132.4485,132.5043,1500.0
2017-10-06 13:00:00,142.45,142.48,142.4,142.44,2000.0,132.5229,132.5508,132.4764,132.5136,2000.0
2017-10-06 13:05:00,142.4,142.41,142.34,142.38,1880.0,132.4764,132.4857,132.4206,132.4578,1880.0
2017-10-06 13:10:00,142.39,142.59,142.32,142.57,5646.0,132.4671,132.6532,132.402,132.6346,5646.0
2017-10-06 13:15:00,142.57,142.6,142.53,142.56,2668.0,132.6346,132.6625,132.5973,132.6252,2668.0
2017-10-06 13:20:00,142.59,142.72,142.56,142.57,6877.0,132.6532,132.7741,132.6252,132.6346,6877.0
2017-10-06 13:25:00,142.56,142.69,142.54,142.69,6215.0,132.6252,132.7462,132.6066,132.7462,6215.0
2017-10-06 13:30:00,142.69,142.77,142.66,142.66,4208.0,132.7462,132.8206,132.7183,132.7183,4208.0
2017-10-06 13:35:00,142.62,142.68,142.62,142.67,3105.0,132.6811,132.7369,132.6811,132.7276,3105.0
2017-10-06 13:40:00,142.67,142.8,142.66,142.8,3300.0,132.7276,132.8485,132.7183,132.8485,3300.0
2017-10-06 13:45:00,142.81,142.9,142.77,142.82,4113.0,132.8578,132.9416,132.8206,132.8671,4113.0
2017-10-06 13:50:00,142.8,142.8,142.61,142.61,4063.0,132.8485,132.8485,132.6718,132.6718,4063.0
2017-10-06 13:55:00,142.61,142.85,142.54,142.82,5331.0,132.6718,132.895,132.6066,132.8671,5331.0
2017-10-06 14:00:00,142.77,142.9,142.72,142.79,16526.0,132.8206,132.9416,132.7741,132.8392,16526.0
2017-10-06 14:05:00,142.77,142.79,142.6,142.64,3648.0,132.8206,132.8392,132.6625,132.6997,3648.0
2017-10-06 14:10:00,142.6,142.76,142.47,142.69,7795.0,132.6625,132.8113,132.5415,132.7462,7795.0
2017-10-06 14:15:00,142.63,142.78,142.63,142.73,4478.0,132.6904,132.8299,132.6904,132.7834,4478.0
2017-10-06 14:20:00,142.68,142.77,142.59,142.6,4000.0,132.7369,132.8206,132.6532,132.6625,4000.0
2017-10-06 14:25:00,142.64,142.67,142.52,142.55,3200.0,132.6997,132.7276,132.588,132.6159,3200.0
2017-10-06 14:30:00,142.55,142.64,142.48,142.55,3769.0,132.6159,132.6997,132.5508,132.6159,3769.0
2017-10-06 14:35:00,142.55,142.68,142.55,142.68,2410.0,132.6159,132.7369,132.6159,132.7369,2410.0
2017-10-06 14:40:00,142.63,142.76,142.62,142.69,3300.0,132.6904,132.8113,132.6811,132.7462,3300.0
2017-10-06 14:45:00,142.71,142.81,142.65,142.81,4316.0,132.7648,132.8578,132.709,132.8578,4316.0
2017-10-06 14:50:00,142.69,142.81,142.58,142.72,4795.0,132.7462,132.8578,132.6439,132.7741,4795.0
2017-10-06 14:55:00,142.63,142.74,142.63,142.63,8005.0,132.6904,132.7927,132.6904,132.6904,8005.0
2017-10-06 15:00:00,142.62,142.75,142.6,142.66,2500.0,132.6811,132.802,132.6625,132.7183,2500.0
2017-10-06 15:05:00,142.66,142.66,142.43,142.58,33010.0,132.7183,132.7183,132.5043,132.6439,33010.0
2017-10-06 15:10:00,142.56,142.65,142.53,142.6,5900.0,132.6252,132.709,132.5973,132.6625,5900.0
2017-10-06 15:15:00,142.59,142.6,142.41,142.47,4032.0,132.6532,132.6625,132.4857,132.5415,4032.0
2017-10-06 15:20:00,142.46,142.48,142.41,142.42,5950.0,132.5322,132.5508,132.4857,132.495,5950.0
2017-10-06 15:25:00,142.42,142.44,142.28,142.37,4055.0,132.495,132.5136,132.3648,132.4485,4055.0
2017-10-06 15:30:00,142.35,142.35,142.23,142.24,4900.0,132.4299,132.4299,132.3182,132.3275,4900.0
2017-10-06 15:35:00,142.24,142.32,142.23,142.28,8468.0,132.3275,132.402,132.3182,132.3648,8468.0
2017-10-06 15:40:00,142.3,142.34,142.23,142.28,7098.0,132.3834,132.4206,132.3182,132.3648,7098.0
2017-10-06 15:45:00,142.28,142.43,142.25,142.26,22954.0,132.3648,132.5043,132.3369,132.3462,22954.0
2017-10-06 15:50:00,142.25,142.32,142.22,142.27,22839.0,132.3369,132.402,132.3089,132.3555,22839.0
2017-10-06 15:55:00,142.27,142.49,142.26,142.48,62235.0,132.3555,132.5601,132.3462,132.5508,62235.0
2017-10-09 09:30:00,142.44,142.83,142.18,142.52,9629.0,132.5136,132.8764,132.2717,132.588,9629.0
2017-10-09 09:35:00,142.28,142.56,142.28,142.54,1400.0,132.3648,132.6252,132.3648,132.6066,1400.0
2017-10-09 09:40:00,142.47,142.48,141.46,141.83,21147.0,132.5415,132.5508,131.6019,131.9461,21147.0
2017-10-09 09:45:00,141.84,141.95,141.81,141.87,1100.0,131.9554,132.0578,131.9275,131.9833,1100.0
2017-10-09 09:50:00,141.87,141.93,141.73,141.88,4024.0,131.9833,132.0392,131.8531,131.9926,4024.0
2017-10-09 09:55:00,141.9,142.0,141.89,141.99,3149.0,132.0112,132.1043,132.0019,132.095,3149.0
2017-10-09 10:00:00,141.95,142.0,141.89,141.97,3065.0,132.0578,132.1043,132.0019,132.0764,3065.0
2017-10-09 10:05:00,142.01,142.19,142.01,142.07,2256.0,132.1136,132.281,132.1136,132.1694,2256.0
2017-10-09 10:10:00,142.03,142.06,141.96,141.99,1692.0,132.1322,132.1601,132.0671,132.095,1692.0
2017-10-09 10:15:00,142.03,142.13,142.03,142.13,1290.0,132.1322,132.2252,132.1322,132.2252,1290.0
2017-10-09 10:20:00,142.12,142.28,142.08,142.26,3268.0,132.2159,132.3648,132.1787,132.3462,3268.0
2017-10-09 10:25:00,142.34,142.54,142.31,142.51,10948.0,132.4206,132.6066,132.3927,132.5787,10948.0
2017-10-09 10:30:00,142.51,142.51,142.27,142.27,2296.0,132.5787,132.5787,132.3555,132.3555,2296.0
2017-10-09 10:35:00,142.21,142.46,142.21,142.46,2202.0,132.2996,132.5322,132.2996,132.5322,2202.0
2017-10-09 10:40:00,142.45,142.45,142.4,142.41,300.0,132.5229,132.5229,132.4764,132.4857,300.0
2017-10-09 10:45:00,142.4,142.51,142.4,142.42,2860.0,132.4764,132.5787,132.4764,132.495,2860.0
2017-10-09 10:50:00,142.44,142.51,142.43,142.43,1710.0,132.5136,132.5787,132.5043,132.5043,1710.0
2017-10-09 10:55:00,142.47,142.49,142.44,142.45,1400.0,132.5415,132.5601,132.5136,132.5229,1400.0
2017-10-09 11:00:00,142.52,142.52,142.27,142.3,5184.0,132.588,132.588,132.3555,132.3834,5184.0
2017-10-09 11:05:00,142.3,142.33,142.25,142.25,500.0,132.3834,132.4113,132.3369,132.3369,500.0
2017-10-09 11:10:00,142.28,142.36,142.26,142.34,3210.0,132.3648,132.4392,132.3462,132.4206,3210.0
2017-10-09 11:15:00,142.33,142.41,142.33,142.41,2000.0,132.4113,132.4857,132.4113,132.4857,2000.0
2017-10-09 11:20:00,142.37,142.38,142.26,142.27,6203.0,132.4485,132.4578,132.3462,132.3555,6203.0
2017-10-09 11:25:00,142.26,142.26,142.12,142.13,6100.0,132.3462,132.3462,132.2159,132.2252,6100.0
2017-10-09 11:30:00,142.13,142.18,142.08,142.13,4460.0,132.2252,132.2717,132.1787,132.2252,4460.0
2017-10-09 11:35:00,142.13,142.13,142.06,142.06,3315.0,132.2252,132.2252,132.1601,132.1601,3315.0
2017-10-09 11:40:00,142.07,142.08,142.04,142.04,1400.0,132.1694,132.1787,132.1415,132.1415,1400.0
2017-10-09 11:45:00,142.0,142.17,142.0,142.12,6300.0,132.1043,132.2624,132.1043,132.2159,6300.0
2017-10-09 11:50:00,142.17,142.24,142.16,142.23,2700.0,132.2624,132.3275,132.2531,132.3182,2700.0
2017-10-09 11:55:00,142.23,142.28,142.2,142.24,3127.0,132.3182,132.3648,132.2903,132.3275,3127.0
2017-10-09 12:00:00,142.25,142.25,142.13,142.16,4200.0,132.3369,132.3369,132.2252,132.2531,4200.0
2017-10-09 12:05:00,142.18,142.18,142.08,142.08,5100.0,132.2717,132.2717,132.1787,132.1787,5100.0
2017-10-09 12:10:00,142.0,142.03,142.0,142.0,500.0,132.1043,132.1322,132.1043,132.1043,500.0
2017-10-09 12:15:00,142.03,142.07,141.96,142.01,8474.0,132.1322,132.1694,132.0671,132.1136,8474.0
2017-10-09 12:20:00,142.01,142.08,142.0,142.05,4220.0,132.1136,132.1787,132.1043,132.1508,4220.0
2017-10-09 12:25:00,142.05,142.06,141.99,141.99,1500.0,132.1508,132.1601,132.095,132.095,1500.0
2017-10-09 12:30:00,142.0,142.1,142.0,142.1,4000.0,132.1043,132.1973,132.1043,132.1973,4000.0
2017-10-09 12:35:00,142.12,142.12,142.0,142.05,3500.0,132.2159,132.2159,132.1043,132.1508,3500.0
2017-10-09 12:40:00,142.01,142.06,141.9,141.96,7743.0,132.1136,132.1601,132.0112,132.0671,7743.0
2017-10-09 12:45:00,141.98,141.98,141.87,141.93,2200.0,132.0857,132.0857,131.9833,132.0392,2200.0
2017-10-09 12:50:00,141.97,141.97,141.89,141.93,1683.0,132.0764,132.0764,132.0019,132.0392,1683.0
2017-10-09 12:55:00,141.92,141.94,141.9,141.91,2522.0,132.0298,132.0485,132.0112,132.0205,2522.0
2017-10-09 13:00:00,141.88,141.93,141.88,141.89,2894.0,131.9926,132.0392,131.9926,132.0019,2894.0
2017-10-09 13:05:00,141.89,141.9,141.86,141.88,1882.0,132.0019,132.0112,131.974,131.9926,1882.0
2017-10-09 13:10:00,141.84,141.85,141.8,141.83,2000.0,131.9554,131.9647,131.9182,131.9461,2000.0
2017-10-09 13:15:00,141.83,141.88,141.8,141.85,3914.0,131.9461,131.9926,131.9182,131.9647,3914.0
2017-10-09 13:20:00,141.86,141.9,141.85,141.85,2166.0,131.974,132.0112,131.9647,131.9647,2166.0
2017-10-09 13:25:00,141.85,141.86,141.82,141.86,900.0,131.9647,131.974,131.9368,131.974,900.0
2017-10-09 13:30:00,141.86,141.87,141.84,141.87,3484.0,131.974,131.9833,131.9554,131.9833,3484.0
2017-10-09 13:35:00,141.89,141.95,141.88,141.95,2910.0,132.0019,132.0578,131.9926,132.0578,2910.0
2017-10-09 13:40:00,141.92,141.92,141.89,141.91,2125.0,132.0298,132.0298,132.0019,132.0205,2125.0
2017-10-09 13:45:00,141.88,141.88,141.85,141.86,800.0,131.9926,131.9926,131.9647,131.974,800.0
2017-10-09 13:50:00,141.87,141.87,141.81,141.83,1996.0,131.9833,131.9833,131.9275,131.9461,1996.0
2017-10-09 13:55:00,141.75,141.85,141.75,141.85,2713.0,131.8717,131.9647,131.8717,131.9647,2713.0
2017-10-09 14:00:00,141.86,141.86,141.77,141.81,2600.0,131.974,131.974,131.8903,131.9275,2600.0
2017-10-09 14:05:00,141.77,141.8,141.72,141.75,3400.0,131.8903,131.9182,131.8438,131.8717,3400.0
2017-10-09 14:10:00,141.78,141.78,141.73,141.76,4511.0,131.8996,131.8996,131.8531,131.881,4511.0
2017-10-09 14:15:00,141.75,141.77,141.7,141.73,2000.0,131.8717,131.8903,131.8252,131.8531,2000.0
2017-10-09 14:20:00,141.73,141.75,141.68,141.68,4031.0,131.8531,131.8717,131.8066,131.8066,4031.0
2017-10-09 14:25:00,141.68,141.72,141.56,141.65,7699.0,131.8066,131.8438,131.6949,131.7787,7699.0
2017-10-09 14:30:00,141.65,141.65,141.59,141.6,3800.0,131.7787,131.7787,131.7228,131.7321,3800.0
2017-10-09 14:35:00,141.6,141.6,141.55,141.59,3276.0,131.7321,131.7321,131.6856,131.7228,3276.0
2017-10-09 14:40:00,141.56,141.59,141.54,141.58,2475.0,131.6949,131.7228,131.6763,131.7135,2475.0
2017-10-09 14:45:00,141.58,141.68,141.58,141.67,4303.0,131.7135,131.8066,131.7135,131.7973,4303.0
2017-10-09 14:50:00,141.68,141.71,141.64,141.68,2949.0,131.8066,131.8345,131.7694,131.8066,2949.0
2017-10-09 14:55:00,141.66,141.78,141.66,141.68,4623.0,131.788,131.8996,131.788,131.8066,4623.0
2017-10-09 15:00:00,141.66,141.67,141.6,141.67,1808.0,131.788,131.7973,131.7321,131.7973,1808.0
2017-10-09 15:05:00,141.65,141.7,141.64,141.67,3700.0,131.7787,131.8252,131.7694,131.7973,3700.0
2017-10-09 15:10:00,141.65,141.65,141.56,141.65,5800.0,131.7787,131.7787,131.6949,131.7787,5800.0
2017-10-09 15:15:00,141.64,141.66,141.57,141.59,5547.0,131.7694,131.788,131.7042,131.7228,5547.0
2017-10-09 15:20:00,141.59,141.67,141.57,141.66,2876.0,131.7228,131.7973,131.7042,131.788,2876.0
2017-10-09 15:25:00,141.69,141.78,141.64,141.78,3512.0,131.8159,131.8996,131.7694,131.8996,3512.0
2017-10-09 15:30:00,141.75,141.79,141.73,141.77,6085.0,131.8717,131.9089,131.8531,131.8903,6085.0
2017-10-09 15:35:00,141.77,141.81,141.75,141.78,5611.0,131.8903,131.9275,131.8717,131.8996,5611.0
2017-10-09 15:40:00,141.76,141.91,141.56,141.88,15035.0,131.881,132.0205,131.6949,131.9926,15035.0
2017-10-09 15:45:00,141.86,141.87,141.74,141.81,10707.0,131.974,131.9833,131.8624,131.9275,10707.0
2017-10-09 15:50:00,141.83,141.92,141.82,141.89,10731.0,131.9461,132.0298,131.9368,132.0019,10731.0
2017-10-09 15:55:00,141.92,141.96,141.81,141.94,39576.0,132.0298,132.0671,131.9275,132.0485,39576.0
2017-10-10 09:30:00,142.27,142.41,141.95,142.0,3954.0,132.3555,132.4857,132.0578,132.1043,3954.0
2017-10-10 09:35:00,142.15,142.21,141.92,142.21,55382.0,132.2438,132.2996,132.0298,132.2996,55382.0
2017-10-10 09:40:00,142.21,142.5,142.21,142.5,3357.0,132.2996,132.5694,132.2996,132.5694,3357.0
2017-10-10 09:45:00,142.5,142.6,142.5,142.6,2900.0,132.5694,132.6625,132.5694,132.6625,2900.0
2017-10-10 09:50:00,142.49,142.55,142.25,142.31,8720.0,132.5601,132.6159,132.3369,132.3927,8720.0
2017-10-10 09:55:00,142.37,142.63,142.3,142.46,17318.0,132.4485,132.6904,132.3834,132.5322,17318.0
2017-10-10 10:00:00,142.44,142.56,142.44,142.49,1313.0,132.5136,132.6252,132.5136,132.5601,1313.0
2017-10-10 10:05:00,142.46,142.46,142.13,142.18,1200.0,132.5322,132.5322,132.2252,132.2717,1200.0
2017-10-10 10:10:00,142.18,142.27,142.18,142.19,2308.0,132.2717,132.3555,132.2717,132.281,2308.0
2017-10-10 10:15:00,142.17,142.17,141.68,141.68,3000.0,132.2624,132.2624,131.8066,131.8066,3000.0
2017-10-10 10:20:00,141.67,141.87,141.64,141.84,2865.0,131.7973,131.9833,131.7694,131.9554,2865.0
2017-10-10 10:25:00,141.81,141.88,141.64,141.88,4128.0,131.9275,131.9926,131.7694,131.9926,4128.0
2017-10-10 10:30:00,141.94,142.01,141.85,142.01,5201.0,132.0485,132.1136,131.9647,132.1136,5201.0
2017-10-10 10:35:00,142.0,142.02,141.85,141.85,1458.0,132.1043,132.1229,131.9647,131.9647,1458.0
2017-10-10 10:40:00,141.92,141.92,141.64,141.75,4095.0,132.0298,132.0298,131.7694,131.8717,4095.0
2017-10-10 10:45:00,141.82,141.86,141.8,141.86,1100.0,131.9368,131.974,131.9182,131.974,1100.0
2017-10-10 10:50:00,141.83,141.83,141.69,141.69,2500.0,131.9461,131.9461,131.8159,131.8159,2500.0
2017-10-10 10:55:00,141.73,141.85,141.73,141.82,1979.0,131.8531,131.9647,131.8531,131.9368,1979.0
2017-10-10 11:00:00,141.74,142.21,141.73,142.14,11451.0,131.8624,132.2996,131.8531,132.2345,11451.0
2017-10-10 11:05:00,142.09,142.15,142.05,142.14,22100.0,132.188,132.2438,132.1508,132.2345,22100.0
2017-10-10 11:10:00,142.14,142.26,142.06,142.06,3843.0,132.2345,132.3462,132.1601,132.1601,3843.0
2017-10-10 11:15:00,142.06,142.07,142.0,142.04,3000.0,132.1601,132.1694,132.1043,132.1415,3000.0
2017-10-10 11:20:00,142.07,142.13,142.05,142.07,3000.0,132.1694,132.2252,132.1508,132.1694,3000.0
2017-10-10 11:25:00,142.05,142.25,142.05,142.25,4900.0,132.1508,132.3369,132.1508,132.3369,4900.0
2017-10-10 11:30:00,142.3,142.3,142.18,142.18,3400.0,132.3834,132.3834,132.2717,132.2717,3400.0
2017-10-10 11:35:00,142.08,142.13,142.07,142.09,1302.0,132.1787,132.2252,132.1694,132.188,1302.0
2017-10-10 11:40:00,142.12,142.3,142.11,142.29,4640.0,132.2159,132.3834,132.2066,132.3741,4640.0
2017-10-10 11:45:00,142.26,142.26,142.19,142.23,45172.0,132.3462,132.3462,132.281,132.3182,45172.0
2017-10-10 11:50:00,142.17,142.21,142.02,142.06,2900.0,132.2624,132.2996,132.1229,132.1601,2900.0
2017-10-10 11:55:00,141.9,142.34,141.88,142.0,18689.0,132.0112,132.4206,131.9926,132.1043,18689.0
2017-10-10 12:00:00,141.94,142.06,141.94,141.96,2600.0,132.0485,132.1601,132.0485,132.0671,2600.0
2017-10-10 12:05:00,141.94,142.14,141.89,142.1,9600.0,132.0485,132.2345,132.0019,132.1973,9600.0
2017-10-10 12:10:00,142.05,142.05,141.96,142.0,1546.0,132.1508,132.1508,132.0671,132.1043,1546.0
2017-10-10 12:15:00,141.95,141.97,141.9,141.9,2283.0,132.0578,132.0764,132.0112,132.0112,2283.0
2017-10-10 12:20:00,141.87,141.87,141.83,141.83,300.0,131.9833,131.9833,131.9461,131.9461,300.0
2017-10-10 12:25:00,141.89,141.95,141.86,141.95,4300.0,132.0019,132.0578,131.974,132.0578,4300.0
2017-10-10 12:30:00,141.96,141.97,141.95,141.97,600.0,132.0671,132.0764,132.0578,132.0764,600.0
2017-10-10 12:35:00,141.99,142.05,141.98,142.01,2172.0,132.095,132.1508,132.0857,132.1136,2172.0
2017-10-10 12:40:00,142.01,142.18,142.01,142.16,1400.0,132.1136,132.2717,132.1136,132.2531,1400.0
2017-10-10 12:45:00,142.12,142.16,142.1,142.1,2187.0,132.2159,132.2531,132.1973,132.1973,2187.0
2017-10-10 12:50:00,142.09,142.14,142.08,142.13,1500.0,132.188,132.2345,132.1787,132.2252,1500.0
2017-10-10 12:55:00,142.14,142.18,142.1,142.13,8061.0,132.2345,132.2717,132.1973,132.2252,8061.0
2017-10-10 13:00:00,142.13,142.29,142.12,142.19,13919.0,132.2252,132.3741,132.2159,132.281,13919.0
2017-10-10 13:05:00,142.18,142.18,142.13,142.17,800.0,132.2717,132.2717,132.2252,132.2624,800.0
2017-10-10 13:10:00,142.19,142.27,142.19,142.26,2620.0,132.281,132.3555,132.281,132.3462,2620.0
2017-10-10 13:15:00,142.3,142.36,142.28,142.28,1800.0,132.3834,132.4392,132.3648,132.3648,1800.0
2017-10-10 13:20:00,142.21,142.21,142.12,142.13,1100.0,132.2996,132.2996,132.2159,132.2252,1100.0
2017-10-10 13:25:00,142.11,142.15,142.1,142.15,2159.0,132.2066,132.2438,132.1973,132.2438,2159.0
2017-10-10 13:30:00,142.16,142.19,142.16,142.19,1916.0,132.2531,132.281,132.2531,132.281,1916.0
2017-10-10 13:35:00,142.19,142.21,142.15,142.2,2500.0,132.281,132.2996,132.2438,132.2903,2500.0
2017-10-10 13:40:00,142.17,142.19,142.13,142.13,1860.0,132.2624,132.281,132.2252,132.2252,1860.0
2017-10-10 13:45:00,142.13,142.14,142.1,142.11,3650.0,132.2252,132.2345,132.1973,132.2066,3650.0
2017-10-10 13:50:00,142.11,142.18,142.1,142.18,2812.0,132.2066,132.2717,132.1973,132.2717,2812.0
2017-10-10 13:55:00,142.17,142.17,142.13,142.15,2475.0,132.2624,132.2624,132.2252,132.2438,2475.0
2017-10-10 14:00:00,142.16,142.18,142.02,142.03,3091.0,132.2531,132.2717,132.1229,132.1322,3091.0
2017-10-10 14:05:00,142.08,142.08,142.04,142.04,3131.0,132.1787,132.1787,132.1415,132.1415,3131.0
2017-10-10 14:10:00,142.03,142.07,141.94,142.07,5567.0,132.1322,132.1694,132.0485,132.1694,5567.0
2017-10-10 14:15:00,142.11,142.13,142.03,142.08,1700.0,132.2066,132.2252,132.1322,132.1787,1700.0
2017-10-10 14:20:00,142.05,142.16,142.05,142.11,1645.0,132.1508,132.2531,132.1508,132.2066,1645.0
2017-10-10 14:25:00,142.12,142.27,142.11,142.27,7362.0,132.2159,132.3555,132.2066,132.3555,7362.0
2017-10-10 14:30:00,142.29,142.33,142.26,142.33,5560.0,132.3741,132.4113,132.3462,132.4113,5560.0
2017-10-10 14:35:00,142.29,142.37,142.29,142.37,2816.0,132.3741,132.4485,132.3741,132.4485,2816.0
2017-10-10 14:40:00,142.35,142.35,142.27,142.3,2788.0,132.4299,132.4299,132.3555,132.3834,2788.0
2017-10-10 14:45:00,142.29,142.3,142.27,142.27,2018.0,132.3741,132.3834,132.3555,132.3555,2018.0
2017-10-10 14:50:00,142.23,142.25,142.18,142.2,1100.0,132.3182,132.3369,132.2717,132.2903,1100.0
2017-10-10 14:55:00,142.16,142.16,141.95,142.01,6151.0,132.2531,132.2531,132.0578,132.1136,6151.0
2017-10-10 15:00:00,142.03,142.05,142.03,142.05,971.0,132.1322,132.1508,132.1322,132.1508,971.0
2017-10-10 15:05:00,142.03,142.1,142.02,142.05,3200.0,132.1322,132.1973,132.1229,132.1508,3200.0
2017-10-10 15:10:00,142.04,142.07,142.04,142.06,500.0,132.1415,132.1694,132.1415,132.1601,500.0
2017-10-10 15:15:00,142.07,142.07,141.99,142.03,3500.0,132.1694,132.1694,132.095,132.1322,3500.0
2017-10-10 15:20:00,142.04,142.08,142.04,142.07,1748.0,132.1415,132.1787,132.1415,132.1694,1748.0
2017-10-10 15:25:00,142.07,142.12,142.05,142.12,3345.0,132.1694,132.2159,132.1508,132.2159,3345.0
2017-10-10 15:30:00,142.13,142.19,142.13,142.14,2092.0,132.2252,132.281,132.2252,132.2345,2092.0
2017-10-10 15:35:00,142.15,142.18,142.12,142.15,5555.0,132.2438,132.2717,132.2159,132.2438,5555.0
2017-10-10 15:40:00,142.15,142.15,142.09,142.13,4892.0,132.2438,132.2438,132.188,132.2252,4892.0
2017-10-10 15:45:00,142.12,142.15,142.12,142.12,7901.0,132.2159,132.2438,132.2159,132.2159,7901.0
2017-10-10 15:50:00,142.14,142.15,142.01,142.03,10025.0,132.2345,132.2438,132.1136,132.1322,10025.0
2017-10-10 15:55:00,142.04,142.17,142.02,142.17,28079.0,132.1415,132.2624,132.1229,132.2624,28079.0
2017-10-11 09:30:00,142.22,142.4,141.97,142.31,7468.0,132.3089,132.4764,132.0764,132.3927,7468.0
2017-10-11 09:35:00,142.19,142.44,142.1,142.18,6522.0,132.281,132.5136,132.1973,132.2717,6522.0
2017-10-11 09:40:00,142.16,142.24,142.01,142.1,3719.0,132.2531,132.3275,132.1136,132.1973,3719.0
2017-10-11 09:45:00,142.16,142.24,141.85,142.23,4300.0,132.2531,132.3275,131.9647,132.3182,4300.0
2017-10-11 09:50:00,142.2,142.37,142.11,142.24,6903.0,132.2903,132.4485,132.2066,132.3275,6903.0
2017-10-11 09:55:00,142.28,142.43,142.21,142.43,9914.0,132.3648,132.5043,132.2996,132.5043,9914.0
2017-10-11 10:00:00,142.43,142.45,142.29,142.39,2168.0,132.5043,132.5229,132.3741,132.4671,2168.0
2017-10-11 10:05:00,142.42,142.42,142.3,142.39,1600.0,132.495,132.495,132.3834,132.4671,1600.0
2017-10-11 10:10:00,142.48,142.58,142.43,142.58,800.0,132.5508,132.6439,132.5043,132.6439,800.0
2017-10-11 10:15:00,142.6,142.69,142.6,142.62,1400.0,132.6625,132.7462,132.6625,132.6811,1400.0
2017-10-11 10:20:00,142.6,142.76,142.59,142.71,900.0,132.6625,132.8113,132.6532,132.7648,900.0
2017-10-11 10:25:00,142.8,142.8,142.58,142.65,1765.0,132.8485,132.8485,132.6439,132.709,1765.0
2017-10-11 10:30:00,142.62,142.62,142.45,142.55,2213.0,132.6811,132.6811,132.5229,132.6159,2213.0
2017-10-11 10:35:00,142.49,142.57,142.43,142.53,832.0,132.5601,132.6346,132.5043,132.5973,832.0
2017-10-11 10:40:00,142.48,142.5,142.27,142.27,2217.0,132.5508,132.5694,132.3555,132.3555,2217.0
2017-10-11 10:45:00,142.33,142.37,142.2,142.2,1400.0,132.4113,132.4485,132.2903,132.2903,1400.0
2017-10-11 10:50:00,142.17,142.19,142.13,142.18,1413.0,132.2624,132.281,132.2252,132.2717,1413.0
2017-10-11 10:55:00,142.17,142.2,142.17,142.17,700.0,132.2624,132.2903,132.2624,132.2624,700.0
2017-10-11 11:00:00,142.19,142.2,142.05,142.18,3947.0,132.281,132.2903,132.1508,132.2717,3947.0
2017-10-11 11:05:00,142.18,142.18,142.06,142.12,3836.0,132.2717,132.2717,132.1601,132.2159,3836.0
2017-10-11 11:10:00,142.16,142.23,142.11,142.12,1475.0,132.2531,132.3182,132.2066,132.2159,1475.0
2017-10-11 11:15:00,142.11,142.16,142.04,142.09,1800.0,132.2066,132.2531,132.1415,132.188,1800.0
2017-10-11 11:20:00,142.06,142.08,141.92,141.95,2410.0,132.1601,132.1787,132.0298,132.0578,2410.0
2017-10-11 11:25:00,141.9,142.02,141.89,142.02,1801.0,132.0112,132.1229,132.0019,132.1229,1801.0
2017-10-11 11:30:00,142.06,142.15,142.05,142.08,1452.0,132.1601,132.2438,132.1508,132.1787,1452.0
2017-10-11 11:35:00,142.06,142.1,142.05,142.1,1800.0,132.1601,132.1973,132.1508,132.1973,1800.0
2017-10-11 11:40:00,142.11,142.13,142.0,142.01,2896.0,132.2066,132.2252,132.1043,132.1136,2896.0
2017-10-11 11:45:00,142.03,142.03,141.9,141.9,1400.0,132.1322,132.1322,132.0112,132.0112,1400.0
2017-10-11 11:50:00,141.91,141.94,141.88,141.94,1264.0,132.0205,132.0485,131.9926,132.0485,1264.0
2017-10-11 11:55:00,141.95,141.98,141.88,141.98,1501.0,132.0578,132.0857,131.9926,132.0857,1501.0
2017-10-11 12:00:00,141.98,142.0,141.94,141.99,2236.0,132.0857,132.1043,132.0485,132.095,2236.0
2017-10-11 12:05:00,142.0,142.0,141.89,141.94,3800.0,132.1043,132.1043,132.0019,132.0485,3800.0
2017-10-11 12:10:00,141.97,142.08,141.95,141.97,4629.0,132.0764,132.1787,132.0578,132.0764,4629.0
2017-10-11 12:15:00,141.99,142.03,141.99,142.0,2441.0,132.095,132.1322,132.095,132.1043,2441.0
2017-10-11 12:20:00,142.02,142.1,142.02,142.09,2130.0,132.1229,132.1973,132.1229,132.188,2130.0
2017-10-11 12:25:00,142.09,142.13,142.02,142.08,2146.0,132.188,132.2252,132.1229,132.1787,2146.0
2017-10-11 12:30:00,142.12,142.14,142.12,142.14,300.0,132.2159,132.2345,132.2159,132.2345,300.0
2017-10-11 12:35:00,142.15,142.23,142.15,142.23,1002.0,132.2438,132.3182,132.2438,132.3182,1002.0
2017-10-11 12:40:00,142.22,142.25,142.12,142.12,2500.0,132.3089,132.3369,132.2159,132.2159,2500.0
2017-10-11 12:45:00,142.14,142.16,142.12,142.16,1000.0,132.2345,132.2531,132.2159,132.2531,1000.0
2017-10-11 12:50:00,142.09,142.15,142.09,142.15,798.0,132.188,132.2438,132.188,132.2438,798.0
2017-10-11 12:55:00,142.12,142.13,142.08,142.12,1901.0,132.2159,132.2252,132.1787,132.2159,1901.0
2017-10-11 13:00:00,142.08,142.08,142.06,142.06,200.0,132.1787,132.1787,132.1601,132.1601,200.0
2017-10-11 13:05:00,142.07,142.07,142.05,142.05,900.0,132.1694,132.1694,132.1508,132.1508,900.0
2017-10-11 13:10:00,142.04,142.06,141.86,141.87,4110.0,132.1415,132.1601,131.974,131.9833,4110.0
2017-10-11 13:15:00,141.95,141.95,141.85,141.92,1913.0,132.0578,132.0578,131.9647,132.0298,1913.0
2017-10-11 13:20:00,141.9,141.9,141.83,141.85,2600.0,132.0112,132.0112,131.9461,131.9647,2600.0
2017-10-11 13:25:00,141.87,141.96,141.87,141.93,1588.0,131.9833,132.0671,131.9833,132.0392,1588.0
2017-10-11 13:30:00,141.92,141.92,141.87,141.89,2319.0,132.0298,132.0298,131.9833,132.0019,2319.0
2017-10-11 13:35:00,141.92,141.93,141.84,141.84,3000.0,132.0298,132.0392,131.9554,131.9554,3000.0
2017-10-11 13:40:00,141.85,141.93,141.84,141.91,900.0,131.9647,132.0392,131.9554,132.0205,900.0
2017-10-11 13:45:00,141.89,141.89,141.86,141.86,1852.0,132.0019,132.0019,131.974,131.974,1852.0
2017-10-11 13:50:00,141.84,141.93,141.84,141.89,1040.0,131.9554,132.0392,131.9554,132.0019,1040.0
2017-10-11 13:55:00,141.91,141.98,141.91,141.96,4000.0,132.0205,132.0857,132.0205,132.0671,4000.0
2017-10-11 14:00:00,142.0,142.07,141.98,142.03,4420.0,132.1043,132.1694,132.0857,132.1322,4420.0
2017-10-11 14:05:00,142.02,142.07,141.95,141.95,2252.0,132.1229,132.1694,132.0578,132.0578,2252.0
2017-10-11 14:10:00,141.99,142.1,141.9,142.1,9078.0,132.095,132.1973,132.0112,132.1973,9078.0
2017-10-11 14:15:00,142.1,142.12,142.05,142.12,1200.0,132.1973,132.2159,132.1508,132.2159,1200.0
2017-10-11 14:20:00,142.12,142.15,142.02,142.04,2000.0,132.2159,132.2438,132.1229,132.1415,2000.0
2017-10-11 14:25:00,142.01,142.01,141.98,141.99,1500.0,132.1136,132.1136,132.0857,132.095,1500.0
2017-10-11 14:30:00,142.01,142.13,141.99,142.08,5831.0,132.1136,132.2252,132.095,132.1787,5831.0
2017-10-11 14:35:00,142.12,142.17,142.02,142.03,24400.0,132.2159,132.2624,132.1229,132.1322,24400.0
2017-10-11 14:40:00,142.06,142.12,142.01,142.03,4219.0,132.1601,132.2159,132.1136,132.1322,4219.0
2017-10-11 14:45:00,142.01,142.04,142.0,142.0,2800.0,132.1136,132.1415,132.1043,132.1043,2800.0
2017-10-11 14:50:00,142.0,142.05,141.89,141.96,5468.0,132.1043,132.1508,132.0019,132.0671,5468.0
2017-10-11 14:55:00,141.98,141.98,141.9,141.9,2490.0,132.0857,132.0857,132.0112,132.0112,2490.0
2017-10-11 15:00:00,141.9,141.94,141.87,141.89,4400.0,132.0112,132.0485,131.9833,132.0019,4400.0
2017-10-11 15:05:00,141.89,142.03,141.89,142.0,5962.0,132.0019,132.1322,132.0019,132.1043,5962.0
2017-10-11 15:10:00,142.02,142.05,141.99,142.04,3010.0,132.1229,132.1508,132.095,132.1415,3010.0
2017-10-11 15:15:00,142.05,142.18,142.05,142.18,2122.0,132.1508,132.2717,132.1508,132.2717,2122.0
2017-10-11 15:20:00,142.21,142.26,142.18,142.25,29406.0,132.2996,132.3462,132.2717,132.3369,29406.0
2017-10-11 15:25:00,142.26,142.34,142.26,142.34,1837.0,132.3462,132.4206,132.3462,132.4206,1837.0
2017-10-11 15:30:00,142.32,142.34,142.24,142.32,6052.0,132.402,132.4206,132.3275,132.402,6052.0
2017-10-11 15:35:00,142.32,142.41,142.3,142.4,35645.0,132.402,132.4857,132.3834,132.4764,35645.0
2017-10-11 15:40:00,142.41,142.46,142.37,142.39,6062.0,132.4857,132.5322,132.4485,132.4671,6062.0
2017-10-11 15:45:00,142.41,142.49,142.4,142.48,6004.0,132.4857,132.5601,132.4764,132.5508,6004.0
2017-10-11 15:50:00,142.48,142.53,142.43,142.5,10805.0,132.5508,132.5973,132.5043,132.5694,10805.0
2017-10-11 15:55:00,142.51,142.57,142.46,142.5,59464.0,132.5787,132.6346,132.5322,132.5694,59464.0
2017-10-12 09:30:00,142.34,142.65,142.33,142.38,7411.0,132.4206,132.709,132.4113,132.4578,7411.0
2017-10-12 09:35:00,142.35,142.89,142.32,142.73,3417.0,132.4299,132.9323,132.402,132.7834,3417.0
2017-10-12 09:40:00,142.74,142.97,142.66,142.77,10883.0,132.7927,133.0067,132.7183,132.8206,10883.0
2017-10-12 09:45:00,142.88,142.88,142.34,142.57,8797.0,132.9229,132.9229,132.4206,132.6346,8797.0
2017-10-12 09:50:00,142.45,142.47,142.33,142.35,2479.0,132.5229,132.5415,132.4113,132.4299,2479.0
2017-10-12 09:55:00,142.25,142.25,142.03,142.19,3610.0,132.3369,132.3369,132.1322,132.281,3610.0
2017-10-12 10:00:00,142.24,142.3,142.18,142.22,3200.0,132.3275,132.3834,132.2717,132.3089,3200.0
2017-10-12 10:05:00,142.26,142.26,142.14,142.15,1506.0,132.3462,132.3462,132.2345,132.2438,1506.0
2017-10-12 10:10:00,142.21,142.29,142.17,142.25,3800.0,132.2996,132.3741,132.2624,132.3369,3800.0
2017-10-12 10:15:00,142.25,142.49,142.21,142.45,4180.0,132.3369,132.5601,132.2996,132.5229,4180.0
2017-10-12 10:20:00,142.53,142.79,142.46,142.56,4699.0,132.5973,132.8392,132.5322,132.6252,4699.0
2017-10-12 10:25:00,142.55,142.56,142.51,142.55,1100.0,132.6159,132.6252,132.5787,132.6159,1100.0
2017-10-12 10:30:00,142.53,142.66,142.5,142.64,5985.0,132.5973,132.7183,132.5694,132.6997,5985.0
2017-10-12 10:35:00,142.67,142.67,142.56,142.58,5081.0,132.7276,132.7276,132.6252,132.6439,5081.0
2017-10-12 10:40:00,142.58,142.63,142.54,142.63,2200.0,132.6439,132.6904,132.6066,132.6904,2200.0
2017-10-12 10:45:00,142.58,142.63,142.52,142.54,4347.0,132.6439,132.6904,132.588,132.6066,4347.0
2017-10-12 10:50:00,142.59,142.68,142.58,142.66,4619.0,132.6532,132.7369,132.6439,132.7183,4619.0
2017-10-12 10:55:00,142.65,142.65,142.34,142.42,6400.0,132.709,132.709,132.4206,132.495,6400.0
2017-10-12 11:00:00,142.4,142.62,142.3,142.62,4788.0,132.4764,132.6811,132.3834,132.6811,4788.0
2017-10-12 11:05:00,142.66,142.81,142.65,142.76,1410.0,132.7183,132.8578,132.709,132.8113,1410.0
2017-10-12 11:10:00,142.81,142.88,142.77,142.88,2255.0,132.8578,132.9229,132.8206,132.9229,2255.0
2017-10-12 11:15:00,142.98,142.98,142.91,142.93,2279.0,133.016,133.016,132.9509,132.9695,2279.0
2017-10-12 11:20:00,142.93,143.0,142.93,143.0,900.0,132.9695,133.0346,132.9695,133.0346,900.0
2017-10-12 11:25:00,143.0,143.11,143.0,143.08,1400.0,133.0346,133.1369,133.0346,133.109,1400.0
2017-10-12 11:30:00,143.08,143.08,142.97,143.02,2600.0,133.109,133.109,133.0067,133.0532,2600.0
2017-10-12 11:35:00,143.02,143.08,143.01,143.05,3300.0,133.0532,133.109,133.0439,133.0811,3300.0
2017-10-12 11:40:00,143.04,143.05,142.98,142.98,1310.0,133.0718,133.0811,133.016,133.016,1310.0
2017-10-12 11:45:00,142.95,142.98,142.85,142.85,2753.0,132.9881,133.016,132.895,132.895,2753.0
2017-10-12 11:50:00,142.88,142.92,142.88,142.91,1104.0,132.9229,132.9602,132.9229,132.9509,1104.0
2017-10-12 11:55:00,142.9,142.9,142.76,142.8,1400.0,132.9416,132.9416,132.8113,132.8485,1400.0
2017-10-12 12:00:00,142.81,142.84,142.78,142.78,1240.0,132.8578,132.8857,132.8299,132.8299,1240.0
2017-10-12 12:05:00,142.81,142.83,142.8,142.83,200.0,132.8578,132.8764,132.8485,132.8764,200.0
2017-10-12 12:10:00,142.83,142.98,142.83,142.92,1732.0,132.8764,133.016,132.8764,132.9602,1732.0
2017-10-12 12:15:00,142.95,143.0,142.95,143.0,1400.0,132.9881,133.0346,132.9881,133.0346,1400.0
2017-10-12 12:20:00,142.98,143.07,142.98,143.03,5245.0,133.016,133.0997,133.016,133.0625,5245.0
2017-10-12 12:25:00,143.03,143.28,143.03,143.21,3649.0,133.0625,133.2951,133.0625,133.23,3649.0
2017-10-12 12:30:00,143.19,143.26,143.19,143.24,1400.0,133.2113,133.2765,133.2113,133.2579,1400.0
2017-10-12 12:35:00,143.24,143.24,143.15,143.2,2651.0,133.2579,133.2579,133.1741,133.2206,2651.0
2017-10-12 12:40:00,143.21,143.23,143.19,143.21,1900.0,133.23,133.2486,133.2113,133.23,1900.0
2017-10-12 12:45:00,143.21,143.33,143.21,143.29,4090.0,133.23,133.3416,133.23,133.3044,4090.0
2017-10-12 12:50:00,143.32,143.37,143.32,143.37,800.0,133.3323,133.3788,133.3323,133.3788,800.0
2017-10-12 12:55:00,143.34,143.41,143.32,143.4,4238.0,133.3509,133.416,133.3323,133.4067,4238.0
2017-10-12 13:00:00,143.37,143.39,143.3,143.3,1900.0,133.3788,133.3974,133.3137,133.3137,1900.0
2017-10-12 13:05:00,143.32,143.37,143.31,143.37,1500.0,133.3323,133.3788,133.323,133.3788,1500.0
2017-10-12 13:10:00,143.37,143.5,143.37,143.5,3787.0,133.3788,133.4997,133.3788,133.4997,3787.0
2017-10-12 13:15:00,143.54,143.6,143.53,143.57,2561.0,133.537,133.5928,133.5277,133.5649,2561.0
2017-10-12 13:20:00,143.55,143.58,143.54,143.54,1773.0,133.5463,133.5742,133.537,133.537,1773.0
2017-10-12 13:25:00,143.53,143.55,143.51,143.55,1900.0,133.5277,133.5463,133.509,133.5463,1900.0
2017-10-12 13:30:00,143.53,143.53,143.46,143.47,2270.0,133.5277,133.5277,133.4625,133.4718,2270.0
2017-10-12 13:35:00,143.49,143.49,143.4,143.45,3933.0,133.4904,133.4904,133.4067,133.4532,3933.0
2017-10-12 13:40:00,143.45,143.48,143.36,143.4,6600.0,133.4532,133.4811,133.3695,133.4067,6600.0
2017-10-12 13:45:00,143.38,143.4,143.34,143.4,1800.0,133.3881,133.4067,133.3509,133.4067,1800.0
2017-10-12 13:50:00,143.42,143.44,143.37,143.41,2908.0,133.4253,133.4439,133.3788,133.416,2908.0
2017-10-12 13:55:00,143.44,143.45,143.43,143.45,3680.0,133.4439,133.4532,133.4346,133.4532,3680.0
2017-10-12 14:00:00,143.44,143.48,143.44,143.47,1100.0,133.4439,133.4811,133.4439,133.4718,1100.0
2017-10-12 14:05:00,143.48,143.51,143.48,143.49,4920.0,133.4811,133.509,133.4811,133.4904,4920.0
2017-10-12 14:10:00,143.47,143.57,143.47,143.57,3605.0,133.4718,133.5649,133.4718,133.5649,3605.0
2017-10-12 14:15:00,143.57,143.81,143.57,143.79,5619.0,133.5649,133.7881,133.5649,133.7695,5619.0
2017-10-12 14:20:00,143.79,143.81,143.75,143.75,7302.0,133.7695,133.7881,133.7323,133.7323,7302.0
2017-10-12 14:25:00,143.74,143.75,143.62,143.68,5686.0,133.723,133.7323,133.6114,133.6672,5686.0
2017-10-12 14:30:00,143.68,143.7,143.62,143.62,5769.0,133.6672,133.6858,133.6114,133.6114,5769.0
2017-10-12 14:35:00,143.63,143.64,143.47,143.47,6207.0,133.6207,133.63,133.4718,133.4718,6207.0
2017-10-12 14:40:00,143.5,143.53,143.46,143.46,4949.0,133.4997,133.5277,133.4625,133.4625,4949.0
2017-10-12 14:45:00,143.45,143.47,143.33,143.33,7394.0,133.4532,133.4718,133.3416,133.3416,7394.0
2017-10-12 14:50:00,143.33,143.4,143.29,143.4,7234.0,133.3416,133.4067,133.3044,133.4067,7234.0
2017-10-12 14:55:00,143.47,143.53,143.47,143.53,4400.0,133.4718,133.5277,133.4718,133.5277,4400.0
2017-10-12 15:00:00,143.53,143.56,143.47,143.47,4656.0,133.5277,133.5556,133.4718,133.4718,4656.0
2017-10-12 15:05:00,143.48,143.48,143.41,143.43,7751.0,133.4811,133.4811,133.416,133.4346,7751.0
2017-10-12 15:10:00,143.43,143.47,143.41,143.47,13151.0,133.4346,133.4718,133.416,133.4718,13151.0
2017-10-12 15:15:00,143.45,143.5,143.45,143.49,10587.0,133.4532,133.4997,133.4532,133.4904,10587.0
2017-10-12 15:20:00,143.49,143.59,143.47,143.59,16061.0,133.4904,133.5835,133.4718,133.5835,16061.0
2017-10-12 15:25:00,143.61,143.67,143.6,143.62,5412.0,133.6021,133.6579,133.5928,133.6114,5412.0
2017-10-12 15:30:00,143.64,143.74,143.63,143.68,12670.0,133.63,133.723,133.6207,133.6672,12670.0
2017-10-12 15:35:00,143.68,143.68,143.59,143.63,10662.0,133.6672,133.6672,133.5835,133.6207,10662.0
2017-10-12 15:40:00,143.62,143.67,143.61,143.67,5586.0,133.6114,133.6579,133.6021,133.6579,5586.0
2017-10-12 15:45:00,143.67,143.76,143.67,143.75,25753.0,133.6579,133.7416,133.6579,133.7323,25753.0
2017-10-12 15:50:00,143.74,143.78,143.61,143.77,23908.0,133.723,133.7602,133.6021,133.7509,23908.0
2017-10-12 15:55:00,143.78,143.86,143.7,143.83,66974.0,133.7602,133.8347,133.6858,133.8067,66974.0
2017-10-13 09:30:00,144.06,144.79,144.01,144.01,7724.0,134.0207,134.6998,133.9742,133.9742,7724.0
2017-10-13 09:35:00,144.26,144.31,144.11,144.19,7690.0,134.2068,134.2533,134.0672,134.1417,7690.0
2017-10-13 09:40:00,144.2,144.21,143.81,144.03,5573.0,134.151,134.1603,133.7881,133.9928,5573.0
2017-10-13 09:45:00,143.96,144.06,143.89,143.98,4400.0,133.9277,134.0207,133.8626,133.9463,4400.0
2017-10-13 09:50:00,144.0,144.07,143.87,143.92,2300.0,133.9649,134.03,133.844,133.8905,2300.0
2017-10-13 09:55:00,143.95,144.0,143.78,143.99,8518.0,133.9184,133.9649,133.7602,133.9556,8518.0
2017-10-13 10:00:00,143.9,144.16,143.86,144.15,4751.0,133.8719,134.1137,133.8347,134.1044,4751.0
2017-10-13 10:05:00,144.16,144.22,144.04,144.11,5039.0,134.1137,134.1696,134.0021,134.0672,5039.0
2017-10-13 10:10:00,144.18,144.25,144.1,144.11,5921.0,134.1324,134.1975,134.0579,134.0672,5921.0
2017-10-13 10:15:00,144.14,144.28,144.01,144.24,10060.0,134.0951,134.2254,133.9742,134.1882,10060.0
2017-10-13 10:20:00,144.29,144.33,144.25,144.29,4562.0,134.2347,134.2719,134.1975,134.2347,4562.0
2017-10-13 10:25:00,144.29,144.29,144.14,144.18,7972.0,134.2347,134.2347,134.0951,134.1324,7972.0
2017-10-13 10:30:00,144.2,144.27,144.13,144.24,4239.0,134.151,134.2161,134.0858,134.1882,4239.0
2017-10-13 10:35:00,144.29,144.47,144.29,144.42,4854.0,134.2347,134.4021,134.2347,134.3556,4854.0
2017-10-13 10:40:00,144.47,144.54,144.3,144.3,5410.0,134.4021,134.4673,134.244,134.244,5410.0
2017-10-13 10:45:00,144.3,144.39,144.23,144.3,3510.0,134.244,134.3277,134.1789,134.244,3510.0
2017-10-13 10:50:00,144.22,144.32,144.19,144.29,1729.0,134.1696,134.2626,134.1417,134.2347,1729.0
2017-10-13 10:55:00,144.29,144.46,144.29,144.37,4500.0,134.2347,134.3928,134.2347,134.3091,4500.0
2017-10-13 11:00:00,144.43,144.45,144.3,144.3,3655.0,134.3649,134.3835,134.244,134.244,3655.0
2017-10-13 11:05:00,144.3,144.32,144.2,144.29,2770.0,134.244,134.2626,134.151,134.2347,2770.0
2017-10-13 11:10:00,144.39,144.39,144.16,144.27,4450.0,134.3277,134.3277,134.1137,134.2161,4450.0
2017-10-13 11:15:00,144.27,144.32,144.18,144.25,3332.0,134.2161,134.2626,134.1324,134.1975,3332.0
2017-10-13 11:20:00,144.28,144.51,144.27,144.5,5737.0,134.2254,134.4394,134.2161,134.4301,5737.0
2017-10-13 11:25:00,144.47,144.64,144.46,144.64,12531.0,134.4021,134.5603,134.3928,134.5603,12531.0
2017-10-13 11:30:00,144.65,144.67,144.51,144.51,13597.0,134.5696,134.5882,134.4394,134.4394,13597.0
2017-10-13 11:35:00,144.52,144.64,144.5,144.61,2309.0,134.4487,134.5603,134.4301,134.5324,2309.0
2017-10-13 11:40:00,144.64,144.65,144.49,144.49,4506.0,134.5603,134.5696,134.4207,134.4207,4506.0
2017-10-13 11:45:00,144.51,144.51,144.37,144.47,4232.0,134.4394,134.4394,134.3091,134.4021,4232.0
2017-10-13 11:50:00,144.43,144.49,144.37,144.49,4216.0,134.3649,134.4207,134.3091,134.4207,4216.0
2017-10-13 11:55:00,144.45,144.51,144.42,144.45,3805.0,134.3835,134.4394,134.3556,134.3835,3805.0
2017-10-13 12:00:00,144.46,144.5,144.43,144.5,1400.0,134.3928,134.4301,134.3649,134.4301,1400.0
2017-10-13 12:05:00,144.5,144.66,144.49,144.64,6388.0,134.4301,134.5789,134.4207,134.5603,6388.0
2017-10-13 12:10:00,144.64,144.81,144.63,144.65,6225.0,134.5603,134.7184,134.551,134.5696,6225.0
2017-10-13 12:15:00,144.7,144.7,144.63,144.63,1588.0,134.6161,134.6161,134.551,134.551,1588.0
2017-10-13 12:20:00,144.62,144.65,144.59,144.6,3830.0,134.5417,134.5696,134.5138,134.5231,3830.0
2017-10-13 12:25:00,144.62,144.67,144.6,144.62,3447.0,134.5417,134.5882,134.5231,134.5417,3447.0
2017-10-13 12:30:00,144.61,144.62,144.58,144.62,2503.0,134.5324,134.5417,134.5045,134.5417,2503.0
2017-10-13 12:35:00,144.58,144.65,144.58,144.65,1441.0,134.5045,134.5696,134.5045,134.5696,1441.0
2017-10-13 12:40:00,144.64,144.67,144.51,144.59,4010.0,134.5603,134.5882,134.4394,134.5138,4010.0
2017-10-13 12:45:00,144.64,144.7,144.63,144.63,2320.0,134.5603,134.6161,134.551,134.551,2320.0
2017-10-13 12:50:00,144.66,144.67,144.55,144.55,3200.0,134.5789,134.5882,134.4766,134.4766,3200.0
2017-10-13 12:55:00,144.57,144.61,144.56,144.57,2700.0,134.4952,134.5324,134.4859,134.4952,2700.0
2017-10-13 13:00:00,144.59,144.68,144.59,144.67,3400.0,134.5138,134.5975,134.5138,134.5882,3400.0
2017-10-13 13:05:00,144.68,144.75,144.68,144.74,4799.0,134.5975,134.6626,134.5975,134.6533,4799.0
2017-10-13 13:10:00,144.75,144.8,144.68,144.71,2790.0,134.6626,134.7091,134.5975,134.6254,2790.0
2017-10-13 13:15:00,144.71,144.71,144.56,144.6,6511.0,134.6254,134.6254,134.4859,134.5231,6511.0
2017-10-13 13:20:00,144.62,144.67,144.57,144.67,2501.0,134.5417,134.5882,134.4952,134.5882,2501.0
2017-10-13 13:25:00,144.63,144.63,144.53,144.55,3476.0,134.551,134.551,134.458,134.4766,3476.0
2017-10-13 13:30:00,144.56,144.56,144.53,144.54,3333.0,134.4859,134.4859,134.458,134.4673,3333.0
2017-10-13 13:35:00,144.53,144.53,144.38,144.42,3354.0,134.458,134.458,134.3184,134.3556,3354.0
2017-10-13 13:40:00,144.41,144.43,144.35,144.35,2456.0,134.3463,134.3649,134.2905,134.2905,2456.0
2017-10-13 13:45:00,144.37,144.37,144.2,144.21,4313.0,134.3091,134.3091,134.151,134.1603,4313.0
2017-10-13 13:50:00,144.19,144.27,144.18,144.21,5905.0,134.1417,134.2161,134.1324,134.1603,5905.0
2017-10-13 13:55:00,144.17,144.21,144.14,144.16,3400.0,134.1231,134.1603,134.0951,134.1137,3400.0
2017-10-13 14:00:00,144.15,144.15,144.08,144.1,2996.0,134.1044,134.1044,134.0393,134.0579,2996.0
2017-10-13 14:05:00,144.14,144.21,144.07,144.2,5264.0,134.0951,134.1603,134.03,134.151,5264.0
2017-10-13 14:10:00,144.22,144.29,144.16,144.18,7147.0,134.1696,134.2347,134.1137,134.1324,7147.0
2017-10-13 14:15:00,144.16,144.19,144.14,144.14,3755.0,134.1137,134.1417,134.0951,134.0951,3755.0
2017-10-13 14:20:00,144.17,144.17,144.04,144.09,3112.0,134.1231,134.1231,134.0021,134.0486,3112.0
2017-10-13 14:25:00,144.09,144.16,144.09,144.16,1893.0,134.0486,134.1137,134.0486,134.1137,1893.0
2017-10-13 14:30:00,144.16,144.2,144.13,144.16,6615.0,134.1137,134.151,134.0858,134.1137,6615.0
2017-10-13 14:35:00,144.16,144.16,144.08,144.11,3770.0,134.1137,134.1137,134.0393,134.0672,3770.0
2017-10-13 14:40:00,144.09,144.19,144.08,144.16,4148.0,134.0486,134.1417,134.0393,134.1137,4148.0
2017-10-13 14:45:00,144.18,144.18,144.05,144.08,4759.0,134.1324,134.1324,134.0114,134.0393,4759.0
2017-10-13 14:50:00,144.06,144.12,144.02,144.06,4200.0,134.0207,134.0765,133.9835,134.0207,4200.0
2017-10-13 14:55:00,144.04,144.05,143.96,144.03,2821.0,134.0021,134.0114,133.9277,133.9928,2821.0
2017-10-13 15:00:00,143.99,144.02,143.93,143.96,6861.0,133.9556,133.9835,133.8998,133.9277,6861.0
2017-10-13 15:05:00,143.96,144.04,143.96,144.03,9103.0,133.9277,134.0021,133.9277,133.9928,9103.0
2017-10-13 15:10:00,144.04,144.04,143.98,143.99,4331.0,134.0021,134.0021,133.9463,133.9556,4331.0
2017-10-13 15:15:00,143.98,144.04,143.98,144.01,4129.0,133.9463,134.0021,133.9463,133.9742,4129.0
2017-10-13 15:20:00,144.01,144.12,144.01,144.08,7284.0,133.9742,134.0765,133.9742,134.0393,7284.0
2017-10-13 15:25:00,144.08,144.15,144.07,144.08,5868.0,134.0393,134.1044,134.03,134.0393,5868.0
2017-10-13 15:30:00,144.08,144.08,144.02,144.07,7546.0,134.0393,134.0393,133.9835,134.03,7546.0
2017-10-13 15:35:00,144.07,144.22,144.07,144.18,9923.0,134.03,134.1696,134.03,134.1324,9923.0
2017-10-13 15:40:00,144.19,144.19,144.03,144.03,14832.0,134.1417,134.1417,133.9928,133.9928,14832.0
2017-10-13 15:45:00,144.05,144.18,144.04,144.18,16842.0,134.0114,134.1324,134.0021,134.1324,16842.0
2017-10-13 15:50:00,144.19,144.22,144.11,144.13,23205.0,134.1417,134.1696,134.0672,134.0858,23205.0
2017-10-13 15:55:00,144.14,144.23,144.07,144.23,68301.0,134.0951,134.1789,134.03,134.1789,68301.0
2017-10-16 09:30:00,144.3,144.77,144.11,144.77,6131.0,134.244,134.6812,134.0672,134.6812,6131.0
2017-10-16 09:35:00,144.84,144.84,144.16,144.16,1300.0,134.7464,134.7464,134.1137,134.1137,1300.0
2017-10-16 09:40:00,144.21,144.21,143.95,143.95,1805.0,134.1603,134.1603,133.9184,133.9184,1805.0
2017-10-16 09:45:00,143.94,144.05,143.89,144.04,3239.0,133.9091,134.0114,133.8626,134.0021,3239.0
2017-10-16 09:50:00,143.94,144.04,143.93,143.95,1200.0,133.9091,134.0021,133.8998,133.9184,1200.0
2017-10-16 09:55:00,144.02,144.09,143.96,144.05,1876.0,133.9835,134.0486,133.9277,134.0114,1876.0
2017-10-16 10:00:00,144.09,144.09,143.88,144.07,53238.0,134.0486,134.0486,133.8533,134.03,53238.0
2017-10-16 10:05:00,143.99,144.03,143.88,143.9,2310.0,133.9556,133.9928,133.8533,133.8719,2310.0
2017-10-16 10:10:00,143.9,144.05,143.9,143.96,2836.0,133.8719,134.0114,133.8719,133.9277,2836.0
2017-10-16 10:15:00,143.98,144.05,143.84,143.91,3051.0,133.9463,134.0114,133.816,133.8812,3051.0
2017-10-16 10:20:00,143.83,143.83,143.77,143.83,1200.0,133.8067,133.8067,133.7509,133.8067,1200.0
2017-10-16 10:25:00,143.79,143.95,143.79,143.84,2100.0,133.7695,133.9184,133.7695,133.816,2100.0
2017-10-16 10:30:00,143.92,143.96,143.81,143.89,3230.0,133.8905,133.9277,133.7881,133.8626,3230.0
2017-10-16 10:35:00,143.82,143.85,143.77,143.84,1123.0,133.7974,133.8254,133.7509,133.816,1123.0
2017-10-16 10:40:00,143.85,143.86,143.8,143.86,1000.0,133.8254,133.8347,133.7788,133.8347,1000.0
2017-10-16 10:45:00,143.85,144.01,143.8,144.01,3869.0,133.8254,133.9742,133.7788,133.9742,3869.0
2017-10-16 10:50:00,144.03,144.07,143.94,143.97,1870.0,133.9928,134.03,133.9091,133.937,1870.0
2017-10-16 10:55:00,143.98,144.07,143.98,144.02,4412.0,133.9463,134.03,133.9463,133.9835,4412.0
2017-10-16 11:00:00,144.05,144.17,144.05,144.13,2023.0,134.0114,134.1231,134.0114,134.0858,2023.0
2017-10-16 11:05:00,144.19,144.25,144.13,144.22,18068.0,134.1417,134.1975,134.0858,134.1696,18068.0
2017-10-16 11:10:00,144.21,144.25,144.19,144.19,4212.0,134.1603,134.1975,134.1417,134.1417,4212.0
2017-10-16 11:15:00,144.13,144.17,144.09,144.09,2229.0,134.0858,134.1231,134.0486,134.0486,2229.0
2017-10-16 11:20:00,144.1,144.2,144.06,144.19,4036.0,134.0579,134.151,134.0207,134.1417,4036.0
2017-10-16 11:25:00,144.21,144.38,144.21,144.38,7062.0,134.1603,134.3184,134.1603,134.3184,7062.0
2017-10-16 11:30:00,144.39,144.41,144.25,144.25,4192.0,134.3277,134.3463,134.1975,134.1975,4192.0
2017-10-16 11:35:00,144.24,144.3,144.22,144.3,3850.0,134.1882,134.244,134.1696,134.244,3850.0
2017-10-16 11:40:00,144.25,144.31,144.22,144.27,2413.0,134.1975,134.2533,134.1696,134.2161,2413.0
2017-10-16 11:45:00,144.28,144.34,144.21,144.34,2966.0,134.2254,134.2812,134.1603,134.2812,2966.0
2017-10-16 11:50:00,144.37,144.37,144.27,144.32,2704.0,134.3091,134.3091,134.2161,134.2626,2704.0
2017-10-16 11:55:00,144.32,144.44,144.32,144.43,5500.0,134.2626,134.3742,134.2626,134.3649,5500.0
2017-10-16 12:00:00,144.44,144.46,144.31,144.38,4029.0,134.3742,134.3928,134.2533,134.3184,4029.0
2017-10-16 12:05:00,144.35,144.38,144.13,144.17,2925.0,134.2905,134.3184,134.0858,134.1231,2925.0
2017-10-16 12:10:00,144.15,144.23,144.13,144.19,400.0,134.1044,134.1789,134.0858,134.1417,400.0
2017-10-16 12:15:00,144.19,144.19,144.12,144.12,2248.0,134.1417,134.1417,134.0765,134.0765,2248.0
2017-10-16 12:20:00,144.09,144.15,144.06,144.15,3869.0,134.0486,134.1044,134.0207,134.1044,3869.0
2017-10-16 12:25:00,144.16,144.16,143.93,143.93,7601.0,134.1137,134.1137,133.8998,133.8998,7601.0
2017-10-16 12:30:00,144.0,144.05,143.96,143.97,1600.0,133.9649,134.0114,133.9277,133.937,1600.0
2017-10-16 12:35:00,143.97,144.03,143.94,143.94,2000.0,133.937,133.9928,133.9091,133.9091,2000.0
2017-10-16 12:40:00,143.97,144.02,143.94,143.97,2606.0,133.937,133.9835,133.9091,133.937,2606.0
2017-10-16 12:45:00,143.97,144.03,143.95,144.01,3900.0,133.937,133.9928,133.9184,133.9742,3900.0
2017-10-16 12:50:00,144.03,144.05,144.0,144.03,1000.0,133.9928,134.0114,133.9649,133.9928,1000.0
2017-10-16 12:55:00,144.03,144.07,144.03,144.03,2009.0,133.9928,134.03,133.9928,133.9928,2009.0
2017-10-16 13:00:00,144.04,144.05,144.04,144.05,550.0,134.0021,134.0114,134.0021,134.0114,550.0
2017-10-16 13:05:00,144.06,144.09,144.01,144.05,2740.0,134.0207,134.0486,133.9742,134.0114,2740.0
2017-10-16 13:10:00,144.06,144.09,144.03,144.09,900.0,134.0207,134.0486,133.9928,134.0486,900.0
2017-10-16 13:15:00,144.05,144.12,144.05,144.12,900.0,134.0114,134.0765,134.0114,134.0765,900.0
2017-10-16 13:20:00,144.08,144.08,144.04,144.07,1601.0,134.0393,134.0393,134.0021,134.03,1601.0
2017-10-16 13:25:00,144.07,144.11,144.03,144.08,3000.0,134.03,134.0672,133.9928,134.0393,3000.0
2017-10-16 13:30:00,144.07,144.13,144.06,144.13,2500.0,134.03,134.0858,134.0207,134.0858,2500.0
2017-10-16 13:35:00,144.14,144.25,144.14,144.21,1200.0,134.0951,134.1975,134.0951,134.1603,1200.0
2017-10-16 13:40:00,144.23,144.27,144.18,144.25,2525.0,134.1789,134.2161,134.1324,134.1975,2525.0
2017-10-16 13:45:00,144.27,144.28,144.24,144.25,2054.0,134.2161,134.2254,134.1882,134.1975,2054.0
2017-10-16 13:50:00,144.15,144.32,144.15,144.32,2100.0,134.1044,134.2626,134.1044,134.2626,2100.0
2017-10-16 13:55:00,144.31,144.31,144.27,144.28,700.0,134.2533,134.2533,134.2161,134.2254,700.0
2017-10-16 14:00:00,144.24,144.24,144.2,144.22,1712.0,134.1882,134.1882,134.151,134.1696,1712.0
2017-10-16 14:05:00,144.22,144.23,144.11,144.21,3000.0,134.1696,134.1789,134.0672,134.1603,3000.0
2017-10-16 14:10:00,144.21,144.27,144.2,144.27,2485.0,134.1603,134.2161,134.151,134.2161,2485.0
2017-10-16 14:15:00,144.25,144.27,144.24,144.27,1374.0,134.1975,134.2161,134.1882,134.2161,1374.0
2017-10-16 14:20:00,144.26,144.3,144.25,144.29,2300.0,134.2068,134.244,134.1975,134.2347,2300.0
2017-10-16 14:25:00,144.29,144.41,144.29,144.41,5531.0,134.2347,134.3463,134.2347,134.3463,5531.0
2017-10-16 14:30:00,144.41,144.42,144.33,144.37,3168.0,134.3463,134.3556,134.2719,134.3091,3168.0
2017-10-16 14:35:00,144.35,144.38,144.33,144.38,3738.0,134.2905,134.3184,134.2719,134.3184,3738.0
2017-10-16 14:40:00,144.37,144.39,144.27,144.28,1600.0,134.3091,134.3277,134.2161,134.2254,1600.0
2017-10-16 14:45:00,144.29,144.32,144.23,144.23,1400.0,134.2347,134.2626,134.1789,134.1789,1400.0
2017-10-16 14:50:00,144.23,144.26,144.2,144.24,3912.0,134.1789,134.2068,134.151,134.1882,3912.0
2017-10-16 14:55:00,144.26,144.34,144.22,144.34,4423.0,134.2068,134.2812,134.1696,134.2812,4423.0
2017-10-16 15:00:00,144.34,144.4,144.34,144.37,7357.0,134.2812,134.337,134.2812,134.3091,7357.0
2017-10-16 15:05:00,144.36,144.4,144.31,144.35,5610.0,134.2998,134.337,134.2533,134.2905,5610.0
2017-10-16 15:10:00,144.35,144.41,144.34,144.38,4323.0,134.2905,134.3463,134.2812,134.3184,4323.0
2017-10-16 15:15:00,144.37,144.41,144.36,144.4,5392.0,134.3091,134.3463,134.2998,134.337,5392.0
2017-10-16 15:20:00,144.44,144.46,144.38,144.4,3383.0,134.3742,134.3928,134.3184,134.337,3383.0
2017-10-16 15:25:00,144.4,144.45,144.39,144.45,6855.0,134.337,134.3835,134.3277,134.3835,6855.0
2017-10-16 15:30:00,144.45,144.59,144.45,144.56,11588.0,134.3835,134.5138,134.3835,134.4859,11588.0
2017-10-16 15:35:00,144.57,144.61,144.49,144.59,8685.0,134.4952,134.5324,134.4207,134.5138,8685.0
2017-10-16 15:40:00,144.57,144.57,144.49,144.53,6404.0,134.4952,134.4952,134.4207,134.458,6404.0
2017-10-16 15:45:00,144.55,144.59,144.45,144.51,7765.0,134.4766,134.5138,134.3835,134.4394,7765.0
2017-10-16 15:50:00,144.53,144.59,144.53,144.55,13956.0,134.458,134.5138,134.458,134.4766,13956.0
2017-10-16 15:55:00,144.55,144.75,144.55,144.74,48053.0,134.4766,134.6626,134.4766,134.6533,48053.0
2017-10-17 09:30:00,144.7,144.88,144.38,144.39,8367.0,134.6161,134.7836,134.3184,134.3277,8367.0
2017-10-17 09:35:00,144.61,144.61,143.92,144.09,4668.0,134.5324,134.5324,133.8905,134.0486,4668.0
2017-10-17 09:40:00,144.05,144.29,144.04,144.25,5282.0,134.0114,134.2347,134.0021,134.1975,5282.0
2017-10-17 09:45:00,144.25,144.28,144.14,144.28,1100.0,134.1975,134.2254,134.0951,134.2254,1100.0
2017-10-17 09:50:00,144.4,144.41,144.3,144.34,1783.0,134.337,134.3463,134.244,134.2812,1783.0
2017-10-17 09:55:00,144.23,144.47,144.23,144.37,1604.0,134.1789,134.4021,134.1789,134.3091,1604.0
2017-10-17 10:00:00,144.36,144.45,144.31,144.34,2900.0,134.2998,134.3835,134.2533,134.2812,2900.0
2017-10-17 10:05:00,144.35,144.35,144.19,144.25,1862.0,134.2905,134.2905,134.1417,134.1975,1862.0
2017-10-17 10:10:00,144.21,144.24,144.15,144.19,900.0,134.1603,134.1882,134.1044,134.1417,900.0
2017-10-17 10:15:00,144.2,144.2,144.04,144.13,2800.0,134.151,134.151,134.0021,134.0858,2800.0
2017-10-17 10:20:00,144.13,144.16,144.0,144.05,9020.0,134.0858,134.1137,133.9649,134.0114,9020.0
2017-10-17 10:25:00,144.08,144.1,143.87,143.87,2402.0,134.0393,134.0579,133.844,133.844,2402.0
2017-10-17 10:30:00,143.83,143.97,143.83,143.97,3641.0,133.8067,133.937,133.8067,133.937,3641.0
2017-10-17 10:35:00,143.92,144.11,143.9,144.08,5600.0,133.8905,134.0672,133.8719,134.0393,5600.0
2017-10-17 10:40:00,144.11,144.16,143.99,144.03,3756.0,134.0672,134.1137,133.9556,133.9928,3756.0
2017-10-17 10:45:00,144.07,144.07,143.99,144.02,900.0,134.03,134.03,133.9556,133.9835,900.0
2017-10-17 10:50:00,144.06,144.1,144.02,144.05,1900.0,134.0207,134.0579,133.9835,134.0114,1900.0
2017-10-17 10:55:00,144.08,144.18,144.01,144.02,5200.0,134.0393,134.1324,133.9742,133.9835,5200.0
2017-10-17 11:00:00,143.99,143.99,143.87,143.87,1301.0,133.9556,133.9556,133.844,133.844,1301.0
2017-10-17 11:05:00,143.91,143.98,143.88,143.98,6712.0,133.8812,133.9463,133.8533,133.9463,6712.0
2017-10-17 11:10:00,143.97,143.97,143.89,143.91,2509.0,133.937,133.937,133.8626,133.8812,2509.0
2017-10-17 11:15:00,143.87,144.02,143.87,143.98,2545.0,133.844,133.9835,133.844,133.9463,2545.0
2017-10-17 11:20:00,143.95,144.01,143.95,144.0,1895.0,133.9184,133.9742,133.9184,133.9649,1895.0
2017-10-17 11:25:00,144.06,144.06,143.99,143.99,3530.0,134.0207,134.0207,133.9556,133.9556,3530.0
2017-10-17 11:30:00,144.02,144.06,143.95,143.95,4828.0,133.9835,134.0207,133.9184,133.9184,4828.0
2017-10-17 11:35:00,143.96,143.97,143.9,143.97,2870.0,133.9277,133.937,133.8719,133.937,2870.0
2017-10-17 11:40:00,143.97,144.08,143.97,144.08,2100.0,133.937,134.0393,133.937,134.0393,2100.0
2017-10-17 11:45:00,144.1,144.16,144.08,144.15,2392.0,134.0579,134.1137,134.0393,134.1044,2392.0
2017-10-17 11:50:00,144.17,144.18,144.11,144.18,1912.0,134.1231,134.1324,134.0672,134.1324,1912.0
2017-10-17 11:55:00,144.17,144.23,144.06,144.09,3652.0,134.1231,134.1789,134.0207,134.0486,3652.0
2017-10-17 12:00:00,144.09,144.14,144.09,144.11,2000.0,134.0486,134.0951,134.0486,134.0672,2000.0
2017-10-17 12:05:00,144.11,144.18,144.1,144.1,2401.0,134.0672,134.1324,134.0579,134.0579,2401.0
2017-10-17 12:10:00,144.04,144.12,143.98,143.99,4700.0,134.0021,134.0765,133.9463,133.9556,4700.0
2017-10-17 12:15:00,143.99,144.06,143.95,144.05,1900.0,133.9556,134.0207,133.9184,134.0114,1900.0
2017-10-17 12:20:00,144.05,144.07,143.97,143.97,700.0,134.0114,134.03,133.937,133.937,700.0
2017-10-17 12:25:00,144.02,144.02,143.97,144.02,1303.0,133.9835,133.9835,133.937,133.9835,1303.0
2017-10-17 12:30:00,144.01,144.03,143.99,143.99,2400.0,133.9742,133.9928,133.9556,133.9556,2400.0
2017-10-17 12:35:00,144.01,144.14,144.01,144.11,3100.0,133.9742,134.0951,133.9742,134.0672,3100.0
2017-10-17 12:40:00,144.06,144.08,144.02,144.07,1125.0,134.0207,134.0393,133.9835,134.03,1125.0
2017-10-17 12:45:00,144.01,144.06,143.96,143.96,2400.0,133.9742,134.0207,133.9277,133.9277,2400.0
2017-10-17 12:50:00,143.95,143.99,143.92,143.92,640.0,133.9184,133.9556,133.8905,133.8905,640.0
2017-10-17 12:55:00,143.96,144.01,143.91,143.94,4427.0,133.9277,133.9742,133.8812,133.9091,4427.0
2017-10-17 13:00:00,143.91,143.93,143.84,143.86,3285.0,133.8812,133.8998,133.816,133.8347,3285.0
2017-10-17 13:05:00,143.84,143.87,143.81,143.84,1500.0,133.816,133.844,133.7881,133.816,1500.0
2017-10-17 13:10:00,143.83,143.88,143.8,143.81,2000.0,133.8067,133.8533,133.7788,133.7881,2000.0
2017-10-17 13:15:00,143.82,143.87,143.81,143.81,2023.0,133.7974,133.844,133.7881,133.7881,2023.0
2017-10-17 13:20:00,143.84,143.85,143.79,143.84,2100.0,133.816,133.8254,133.7695,133.816,2100.0
2017-10-17 13:25:00,143.84,143.84,143.77,143.77,800.0,133.816,133.816,133.7509,133.7509,800.0
2017-10-17 13:30:00,143.79,143.81,143.78,143.81,700.0,133.7695,133.7881,133.7602,133.7881,700.0
2017-10-17 13:35:00,143.79,143.81,143.68,143.68,2900.0,133.7695,133.7881,133.6672,133.6672,2900.0
2017-10-17 13:40:00,143.7,143.7,143.66,143.68,2988.0,133.6858,133.6858,133.6486,133.6672,2988.0
2017-10-17 13:45:00,143.65,143.66,143.62,143.65,2100.0,133.6393,133.6486,133.6114,133.6393,2100.0
2017-10-17 13:50:00,143.66,143.69,143.65,143.69,1400.0,133.6486,133.6765,133.6393,133.6765,1400.0
2017-10-17 13:55:00,143.7,143.71,143.65,143.67,2025.0,133.6858,133.6951,133.6393,133.6579,2025.0
2017-10-17 14:00:00,143.68,143.72,143.68,143.71,3158.0,133.6672,133.7044,133.6672,133.6951,3158.0
2017-10-17 14:05:00,143.68,143.7,143.61,143.62,2904.0,133.6672,133.6858,133.6021,133.6114,2904.0
2017-10-17 14:10:00,143.65,143.69,143.59,143.63,3200.0,133.6393,133.6765,133.5835,133.6207,3200.0
2017-10-17 14:15:00,143.6,143.64,143.6,143.6,1000.0,133.5928,133.63,133.5928,133.5928,1000.0
2017-10-17 14:20:00,143.6,143.62,143.5,143.57,2569.0,133.5928,133.6114,133.4997,133.5649,2569.0
2017-10-17 14:25:00,143.56,143.59,143.47,143.47,5600.0,133.5556,133.5835,133.4718,133.4718,5600.0
2017-10-17 14:30:00,143.46,143.51,143.35,143.5,11938.0,133.4625,133.509,133.3602,133.4997,11938.0
2017-10-17 14:35:00,143.49,143.52,143.39,143.39,2700.0,133.4904,133.5183,133.3974,133.3974,2700.0
2017-10-17 14:40:00,143.42,143.5,143.41,143.43,12170.0,133.4253,133.4997,133.416,133.4346,12170.0
2017-10-17 14:45:00,143.46,143.49,143.44,143.49,1400.0,133.4625,133.4904,133.4439,133.4904,1400.0
2017-10-17 14:50:00,143.46,143.67,143.46,143.67,3900.0,133.4625,133.6579,133.4625,133.6579,3900.0
2017-10-17 14:55:00,143.67,143.68,143.64,143.66,1800.0,133.6579,133.6672,133.63,133.6486,1800.0
2017-10-17 15:00:00,143.67,143.75,143.67,143.73,3826.0,133.6579,133.7323,133.6579,133.7137,3826.0
2017-10-17 15:05:00,143.73,143.8,143.73,143.79,3380.0,133.7137,133.7788,133.7137,133.7695,3380.0
2017-10-17 15:10:00,143.77,143.87,143.77,143.86,3850.0,133.7509,133.844,133.7509,133.8347,3850.0
2017-10-17 15:15:00,143.84,143.86,143.82,143.84,2000.0,133.816,133.8347,133.7974,133.816,2000.0
2017-10-17 15:20:00,143.85,143.93,143.85,143.93,4366.0,133.8254,133.8998,133.8254,133.8998,4366.0
2017-10-17 15:25:00,143.94,143.98,143.9,143.94,3131.0,133.9091,133.9463,133.8719,133.9091,3131.0
2017-10-17 15:30:00,143.94,144.05,143.94,143.95,9658.0,133.9091,134.0114,133.9091,133.9184,9658.0
2017-10-17 15:35:00,143.99,144.01,143.95,143.99,6147.0,133.9556,133.9742,133.9184,133.9556,6147.0
2017-10-17 15:40:00,143.94,143.98,143.94,143.97,3600.0,133.9091,133.9463,133.9091,133.937,3600.0
2017-10-17 15:45:00,143.95,144.0,143.92,143.94,12479.0,133.9184,133.9649,133.8905,133.9091,12479.0
2017-10-17 15:50:00,143.95,144.03,143.95,144.0,11446.0,133.9184,133.9928,133.9184,133.9649,11446.0
2017-10-17 15:55:00,144.0,144.13,143.98,144.11,31494.0,133.9649,134.0858,133.9463,134.0672,31494.0
2017-10-18 09:30:00,144.44,144.87,144.44,144.53,7494.0,134.3742,134.7743,134.3742,134.458,7494.0
2017-10-18 09:35:00,144.66,144.66,144.26,144.41,3274.0,134.5789,134.5789,134.2068,134.3463,3274.0
2017-10-18 09:40:00,144.31,144.45,144.19,144.45,2909.0,134.2533,134.3835,134.1417,134.3835,2909.0
2017-10-18 09:45:00,144.5,144.55,144.3,144.36,3600.0,134.4301,134.4766,134.244,134.2998,3600.0
2017-10-18 09:50:00,144.37,144.45,144.36,144.41,1070.0,134.3091,134.3835,134.2998,134.3463,1070.0
2017-10-18 09:55:00,144.4,144.99,144.4,144.98,8912.0,134.337,134.8859,134.337,134.8766,8912.0
2017-10-18 10:00:00,144.88,145.31,144.88,145.17,13936.0,134.7836,135.1836,134.7836,135.0534,13936.0
2017-10-18 10:05:00,145.18,145.23,145.0,145.01,2323.0,135.0627,135.1092,134.8952,134.9045,2323.0
2017-10-18 10:10:00,145.05,145.22,145.05,145.19,3627.0,134.9417,135.0999,134.9417,135.072,3627.0
2017-10-18 10:15:00,145.16,145.58,145.16,145.47,15786.0,135.0441,135.4348,135.0441,135.3325,15786.0
2017-10-18 10:20:00,145.51,145.53,145.42,145.53,2358.0,135.3697,135.3883,135.2859,135.3883,2358.0
2017-10-18 10:25:00,145.53,145.65,145.52,145.65,2900.0,135.3883,135.4999,135.379,135.4999,2900.0
2017-10-18 10:30:00,145.62,145.78,145.58,145.78,7284.0,135.472,135.6209,135.4348,135.6209,7284.0
2017-10-18 10:35:00,145.78,145.78,145.63,145.63,3912.0,135.6209,135.6209,135.4813,135.4813,3912.0
2017-10-18 10:40:00,145.64,145.73,145.63,145.64,1856.0,135.4906,135.5743,135.4813,135.4906,1856.0
2017-10-18 10:45:00,145.65,145.66,145.62,145.66,1000.0,135.4999,135.5092,135.472,135.5092,1000.0
2017-10-18 10:50:00,145.69,145.78,145.62,145.62,60146.0,135.5371,135.6209,135.472,135.472,60146.0
2017-10-18 10:55:00,145.61,145.71,145.57,145.67,3030.0,135.4627,135.5557,135.4255,135.5185,3030.0
2017-10-18 11:00:00,145.67,145.76,145.64,145.73,3105.0,135.5185,135.6022,135.4906,135.5743,3105.0
2017-10-18 11:05:00,145.76,145.83,145.59,145.69,3606.0,135.6022,135.6674,135.4441,135.5371,3606.0
2017-10-18 11:10:00,145.63,145.77,145.53,145.61,5600.0,135.4813,135.6115,135.3883,135.4627,5600.0
2017-10-18 11:15:00,145.48,145.57,145.46,145.53,2257.0,135.3418,135.4255,135.3232,135.3883,2257.0
2017-10-18 11:20:00,145.53,145.64,145.5,145.55,5829.0,135.3883,135.4906,135.3604,135.4069,5829.0
2017-10-18 11:25:00,145.54,145.62,145.48,145.54,13300.0,135.3976,135.472,135.3418,135.3976,13300.0
2017-10-18 11:30:00,145.56,145.63,145.47,145.5,9200.0,135.4162,135.4813,135.3325,135.3604,9200.0
2017-10-18 11:35:00,145.5,145.51,145.48,145.49,2400.0,135.3604,135.3697,135.3418,135.3511,2400.0
2017-10-18 11:40:00,145.5,145.52,145.39,145.39,4500.0,135.3604,135.379,135.258,135.258,4500.0
2017-10-18 11:45:00,145.39,145.44,145.35,145.37,2735.0,135.258,135.3045,135.2208,135.2394,2735.0
2017-10-18 11:50:00,145.42,145.43,145.35,145.37,3901.0,135.2859,135.2952,135.2208,135.2394,3901.0
2017-10-18 11:55:00,145.38,145.43,145.38,145.38,2700.0,135.2487,135.2952,135.2487,135.2487,2700.0
2017-10-18 12:00:00,145.41,145.41,145.32,145.35,4088.0,135.2766,135.2766,135.1929,135.2208,4088.0
2017-10-18 12:05:00,145.36,145.43,145.3,145.32,5873.0,135.2301,135.2952,135.1743,135.1929,5873.0
2017-10-18 12:10:00,145.34,145.39,145.31,145.39,7000.0,135.2115,135.258,135.1836,135.258,7000.0
2017-10-18 12:15:00,145.39,145.44,145.35,145.4,8789.0,135.258,135.3045,135.2208,135.2673,8789.0
2017-10-18 12:20:00,145.41,145.48,145.35,145.4,13788.0,135.2766,135.3418,135.2208,135.2673,13788.0
2017-10-18 12:25:00,145.4,145.45,145.38,145.4,6486.0,135.2673,135.3138,135.2487,135.2673,6486.0
2017-10-18 12:30:00,145.4,145.43,145.36,145.4,13901.0,135.2673,135.2952,135.2301,135.2673,13901.0
2017-10-18 12:35:00,145.39,145.4,145.34,145.4,1500.0,135.258,135.2673,135.2115,135.2673,1500.0
2017-10-18 12:40:00,145.36,145.37,145.28,145.28,2331.0,135.2301,135.2394,135.1557,135.1557,2331.0
2017-10-18 12:45:00,145.31,145.38,145.25,145.25,3443.0,135.1836,135.2487,135.1278,135.1278,3443.0
2017-10-18 12:50:00,145.27,145.3,145.19,145.19,2400.0,135.1464,135.1743,135.072,135.072,2400.0
2017-10-18 12:55:00,145.24,145.24,145.19,145.22,600.0,135.1185,135.1185,135.072,135.0999,600.0
2017-10-18 13:00:00,145.24,145.27,145.21,145.25,2300.0,135.1185,135.1464,135.0906,135.1278,2300.0
2017-10-18 13:05:00,145.25,145.28,145.25,145.26,500.0,135.1278,135.1557,135.1278,135.1371,500.0
2017-10-18 13:10:00,145.29,145.29,145.22,145.22,1480.0,135.165,135.165,135.0999,135.0999,1480.0
2017-10-18 13:15:00,145.22,145.22,145.13,145.13,1961.0,135.0999,135.0999,135.0161,135.0161,1961.0
2017-10-18 13:20:00,145.19,145.19,145.13,145.19,1016.0,135.072,135.072,135.0161,135.072,1016.0
2017-10-18 13:25:00,145.19,145.23,145.17,145.2,2700.0,135.072,135.1092,135.0534,135.0813,2700.0
2017-10-18 13:30:00,145.23,145.28,145.2,145.26,1737.0,135.1092,135.1557,135.0813,135.1371,1737.0
2017-10-18 13:35:00,145.26,145.26,145.21,145.24,2772.0,135.1371,135.1371,135.0906,135.1185,2772.0
2017-10-18 13:40:00,145.22,145.29,145.19,145.28,7200.0,135.0999,135.165,135.072,135.1557,7200.0
2017-10-18 13:45:00,145.3,145.35,145.24,145.31,2100.0,135.1743,135.2208,135.1185,135.1836,2100.0
2017-10-18 13:50:00,145.33,145.36,145.28,145.28,1719.0,135.2022,135.2301,135.1557,135.1557,1719.0
2017-10-18 13:55:00,145.3,145.3,145.26,145.27,700.0,135.1743,135.1743,135.1371,135.1464,700.0
2017-10-18 14:00:00,145.28,145.29,145.22,145.22,3017.0,135.1557,135.165,135.0999,135.0999,3017.0
2017-10-18 14:05:00,145.23,145.3,145.23,145.26,1865.0,135.1092,135.1743,135.1092,135.1371,1865.0
2017-10-18 14:10:00,145.3,145.39,145.28,145.34,3300.0,135.1743,135.258,135.1557,135.2115,3300.0
2017-10-18 14:15:00,145.38,145.38,145.28,145.28,1800.0,135.2487,135.2487,135.1557,135.1557,1800.0
2017-10-18 14:20:00,145.29,145.3,145.26,145.26,872.0,135.165,135.1743,135.1371,135.1371,872.0
2017-10-18 14:25:00,145.31,145.31,145.11,145.11,4073.0,135.1836,135.1836,134.9975,134.9975,4073.0
2017-10-18 14:30:00,145.15,145.15,145.02,145.02,2200.0,135.0348,135.0348,134.9138,134.9138,2200.0
2017-10-18 14:35:00,145.02,145.12,145.02,145.11,4016.0,134.9138,135.0068,134.9138,134.9975,4016.0
2017-10-18 14:40:00,145.12,145.14,145.06,145.12,2772.0,135.0068,135.0255,134.951,135.0068,2772.0
2017-10-18 14:45:00,145.14,145.21,145.12,145.21,4253.0,135.0255,135.0906,135.0068,135.0906,4253.0
2017-10-18 14:50:00,145.19,145.22,145.15,145.19,2190.0,135.072,135.0999,135.0348,135.072,2190.0
2017-10-18 14:55:00,145.22,145.24,145.14,145.15,4800.0,135.0999,135.1185,135.0255,135.0348,4800.0
2017-10-18 15:00:00,145.18,145.23,145.15,145.18,4772.0,135.0627,135.1092,135.0348,135.0627,4772.0
2017-10-18 15:05:00,145.18,145.23,145.12,145.15,4861.0,135.0627,135.1092,135.0068,135.0348,4861.0
2017-10-18 15:10:00,145.17,145.19,145.13,145.18,3856.0,135.0534,135.072,135.0161,135.0627,3856.0
2017-10-18 15:15:00,145.16,145.21,145.13,145.21,5750.0,135.0441,135.0906,135.0161,135.0906,5750.0
2017-10-18 15:20:00,145.2,145.3,145.18,145.3,4702.0,135.0813,135.1743,135.0627,135.1743,4702.0
2017-10-18 15:25:00,145.28,145.28,145.19,145.19,5417.0,135.1557,135.1557,135.072,135.072,5417.0
2017-10-18 15:30:00,145.21,145.3,145.19,145.29,6839.0,135.0906,135.1743,135.072,135.165,6839.0
2017-10-18 15:35:00,145.27,145.31,145.23,145.23,6909.0,135.1464,135.1836,135.1092,135.1092,6909.0
2017-10-18 15:40:00,145.25,145.28,145.19,145.24,7670.0,135.1278,135.1557,135.072,135.1185,7670.0
2017-10-18 15:45:00,145.25,145.28,145.22,145.27,10181.0,135.1278,135.1557,135.0999,135.1464,10181.0
2017-10-18 15:50:00,145.27,145.27,145.09,145.09,21322.0,135.1464,135.1464,134.9789,134.9789,21322.0
2017-10-18 15:55:00,145.08,145.19,145.05,145.17,53240.0,134.9696,135.072,134.9417,135.0534,53240.0
2017-10-19 09:30:00,144.76,145.1,144.2,144.45,4155.0,134.6719,134.9882,134.151,134.3835,4155.0
2017-10-19 09:35:00,144.33,144.33,144.0,144.12,3800.0,134.2719,134.2719,133.9649,134.0765,3800.0
2017-10-19 09:40:00,144.15,144.2,143.81,143.83,4343.0,134.1044,134.151,133.7881,133.8067,4343.0
2017-10-19 09:45:00,143.77,143.81,143.55,143.67,6301.0,133.7509,133.7881,133.5463,133.6579,6301.0
2017-10-19 09:50:00,143.66,143.69,143.46,143.46,1184.0,133.6486,133.6765,133.4625,133.4625,1184.0
2017-10-19 09:55:00,143.33,143.7,143.22,143.7,3256.0,133.3416,133.6858,133.2393,133.6858,3256.0
2017-10-19 10:00:00,143.68,143.98,143.67,143.7,2000.0,133.6672,133.9463,133.6579,133.6858,2000.0
2017-10-19 10:05:00,143.74,143.94,143.73,143.91,2400.0,133.723,133.9091,133.7137,133.8812,2400.0
2017-10-19 10:10:00,143.9,143.99,143.85,143.98,2188.0,133.8719,133.9556,133.8254,133.9463,2188.0
2017-10-19 10:15:00,143.9,144.15,143.9,144.14,5309.0,133.8719,134.1044,133.8719,134.0951,5309.0
2017-10-19 10:20:00,144.11,144.14,144.02,144.03,1009.0,134.0672,134.0951,133.9835,133.9928,1009.0
2017-10-19 10:25:00,144.05,144.18,143.94,144.01,4800.0,134.0114,134.1324,133.9091,133.9742,4800.0
2017-10-19 10:30:00,143.97,144.18,143.93,144.18,5950.0,133.937,134.1324,133.8998,134.1324,5950.0
2017-10-19 10:35:00,144.09,144.18,144.02,144.18,4820.0,134.0486,134.1324,133.9835,134.1324,4820.0
2017-10-19 10:40:00,144.15,144.3,144.14,144.3,3157.0,134.1044,134.244,134.0951,134.244,3157.0
2017-10-19 10:45:00,144.33,144.38,144.22,144.23,4300.0,134.2719,134.3184,134.1696,134.1789,4300.0
2017-10-19 10:50:00,144.28,144.28,144.14,144.14,2800.0,134.2254,134.2254,134.0951,134.0951,2800.0
2017-10-19 10:55:00,144.15,144.32,144.15,144.32,6945.0,134.1044,134.2626,134.1044,134.2626,6945.0
2017-10-19 11:00:00,144.41,144.41,144.32,144.33,400.0,134.3463,134.3463,134.2626,134.2719,400.0
2017-10-19 11:05:00,144.33,144.45,144.28,144.45,2500.0,134.2719,134.3835,134.2254,134.3835,2500.0
2017-10-19 11:10:00,144.44,144.54,144.44,144.5,1500.0,134.3742,134.4673,134.3742,134.4301,1500.0
2017-10-19 11:15:00,144.52,144.6,144.52,144.6,1200.0,134.4487,134.5231,134.4487,134.5231,1200.0
2017-10-19 11:20:00,144.6,144.6,144.49,144.51,1600.0,134.5231,134.5231,134.4207,134.4394,1600.0
2017-10-19 11:25:00,144.5,144.58,144.41,144.41,2849.0,134.4301,134.5045,134.3463,134.3463,2849.0
2017-10-19 11:30:00,144.44,144.57,144.44,144.46,2700.0,134.3742,134.4952,134.3742,134.3928,2700.0
2017-10-19 11:35:00,144.46,144.46,144.44,144.46,300.0,134.3928,134.3928,134.3742,134.3928,300.0
2017-10-19 11:40:00,144.44,144.48,144.41,144.42,4901.0,134.3742,134.4114,134.3463,134.3556,4901.0
2017-10-19 11:45:00,144.39,144.46,144.36,144.43,3368.0,134.3277,134.3928,134.2998,134.3649,3368.0
2017-10-19 11:50:00,144.45,144.46,144.42,144.43,2225.0,134.3835,134.3928,134.3556,134.3649,2225.0
2017-10-19 11:55:00,144.38,144.46,144.12,144.25,7805.0,134.3184,134.3928,134.0765,134.1975,7805.0
2017-10-19 12:00:00,144.24,144.26,144.05,144.06,4700.0,134.1882,134.2068,134.0114,134.0207,4700.0
2017-10-19 12:05:00,144.09,144.19,144.09,144.14,1900.0,134.0486,134.1417,134.0486,134.0951,1900.0
2017-10-19 12:10:00,144.14,144.25,144.14,144.21,1000.0,134.0951,134.1975,134.0951,134.1603,1000.0
2017-10-19 12:15:00,144.21,144.27,144.17,144.25,2282.0,134.1603,134.2161,134.1231,134.1975,2282.0
2017-10-19 12:20:00,144.27,144.31,144.27,144.27,400.0,134.2161,134.2533,134.2161,134.2161,400.0
2017-10-19 12:25:00,144.31,144.31,144.24,144.25,1695.0,134.2533,134.2533,134.1882,134.1975,1695.0
2017-10-19 12:30:00,144.24,144.27,144.19,144.26,5751.0,134.1882,134.2161,134.1417,134.2068,5751.0
2017-10-19 12:35:00,144.23,144.23,144.16,144.21,1778.0,134.1789,134.1789,134.1137,134.1603,1778.0
2017-10-19 12:40:00,144.19,144.25,144.17,144.25,1538.0,134.1417,134.1975,134.1231,134.1975,1538.0
2017-10-19 12:45:00,144.2,144.24,144.2,144.23,945.0,134.151,134.1882,134.151,134.1789,945.0
2017-10-19 12:50:00,144.23,144.3,144.21,144.24,3107.0,134.1789,134.244,134.1603,134.1882,3107.0
2017-10-19 12:55:00,144.2,144.22,144.11,144.17,3102.0,134.151,134.1696,134.0672,134.1231,3102.0
2017-10-19 13:00:00,144.17,144.27,144.17,144.25,4989.0,134.1231,134.2161,134.1231,134.1975,4989.0
2017-10-19 13:05:00,144.25,144.26,144.23,144.25,500.0,134.1975,134.2068,134.1789,134.1975,500.0
2017-10-19 13:10:00,144.23,144.27,144.21,144.22,2295.0,134.1789,134.2161,134.1603,134.1696,2295.0
2017-10-19 13:15:00,144.22,144.25,144.21,144.25,1649.0,134.1696,134.1975,134.1603,134.1975,1649.0
2017-10-19 13:20:00,144.24,144.26,144.18,144.2,3700.0,134.1882,134.2068,134.1324,134.151,3700.0
2017-10-19 13:25:00,144.21,144.25,144.15,144.22,3276.0,134.1603,134.1975,134.1044,134.1696,3276.0
2017-10-19 13:30:00,144.22,144.24,144.13,144.13,1700.0,134.1696,134.1882,134.0858,134.0858,1700.0
2017-10-19 13:35:00,144.15,144.15,144.01,144.01,5500.0,134.1044,134.1044,133.9742,133.9742,5500.0
2017-10-19 13:40:00,144.02,144.17,144.02,144.15,4600.0,133.9835,134.1231,133.9835,134.1044,4600.0
2017-10-19 13:45:00,144.15,144.21,144.12,144.21,5628.0,134.1044,134.1603,134.0765,134.1603,5628.0
2017-10-19 13:50:00,144.21,144.21,144.09,144.13,2961.0,134.1603,134.1603,134.0486,134.0858,2961.0
2017-10-19 13:55:00,144.12,144.23,144.1,144.19,4992.0,134.0765,134.1789,134.0579,134.1417,4992.0
2017-10-19 14:00:00,144.2,144.22,144.16,144.19,1900.0,134.151,134.1696,134.1137,134.1417,1900.0
2017-10-19 14:05:00,144.19,144.19,144.13,144.15,3533.0,134.1417,134.1417,134.0858,134.1044,3533.0
2017-10-19 14:10:00,144.14,144.18,144.09,144.13,5547.0,134.0951,134.1324,134.0486,134.0858,5547.0
2017-10-19 14:15:00,144.14,144.14,144.09,144.13,1845.0,134.0951,134.0951,134.0486,134.0858,1845.0
2017-10-19 14:20:00,144.11,144.15,144.07,144.15,3500.0,134.0672,134.1044,134.03,134.1044,3500.0
2017-10-19 14:25:00,144.14,144.15,144.07,144.07,4975.0,134.0951,134.1044,134.03,134.03,4975.0
2017-10-19 14:30:00,144.09,144.13,144.07,144.13,3772.0,134.0486,134.0858,134.03,134.0858,3772.0
2017-10-19 14:35:00,144.14,144.26,144.14,144.26,3672.0,134.0951,134.2068,134.0951,134.2068,3672.0
2017-10-19 14:40:00,144.24,144.24,144.18,144.24,5939.0,134.1882,134.1882,134.1324,134.1882,5939.0
2017-10-19 14:45:00,144.22,144.25,144.18,144.24,5034.0,134.1696,134.1975,134.1324,134.1882,5034.0
2017-10-19 14:50:00,144.23,144.24,144.09,144.19,12854.0,134.1789,134.1882,134.0486,134.1417,12854.0
2017-10-19 14:55:00,144.22,144.25,144.13,144.21,2794.0,134.1696,134.1975,134.0858,134.1603,2794.0
2017-10-19 15:00:00,144.19,144.21,144.16,144.21,5800.0,134.1417,134.1603,134.1137,134.1603,5800.0
2017-10-19 15:05:00,144.21,144.21,144.13,144.17,6247.0,134.1603,134.1603,134.0858,134.1231,6247.0
2017-10-19 15:10:00,144.17,144.17,144.09,144.12,6797.0,134.1231,134.1231,134.0486,134.0765,6797.0
2017-10-19 15:15:00,144.13,144.14,144.07,144.11,6002.0,134.0858,134.0951,134.03,134.0672,6002.0
2017-10-19 15:20:00,144.11,144.11,144.07,144.11,6300.0,134.0672,134.0672,134.03,134.0672,6300.0
2017-10-19 15:25:00,144.11,144.19,144.1,144.19,5032.0,134.0672,134.1417,134.0579,134.1417,5032.0
2017-10-19 15:30:00,144.2,144.22,144.11,144.12,10300.0,134.151,134.1696,134.0672,134.0765,10300.0
2017-10-19 15:35:00,144.11,144.14,144.06,144.07,10009.0,134.0672,134.0951,134.0207,134.03,10009.0
2017-10-19 15:40:00,144.07,144.09,144.01,144.04,8096.0,134.03,134.0486,133.9742,134.0021,8096.0
2017-10-19 15:45:00,144.02,144.04,143.92,143.99,18070.0,133.9835,134.0021,133.8905,133.9556,18070.0
2017-10-19 15:50:00,144.0,144.08,144.0,144.08,12459.0,133.9649,134.0393,133.9649,134.0393,12459.0
2017-10-19 15:55:00,144.07,144.22,144.05,144.21,33129.0,134.03,134.1696,134.0114,134.1603,33129.0
2017-10-20 09:30:00,144.99,145.28,144.21,145.0,34084.0,134.8859,135.1557,134.1603,134.8952,34084.0
2017-10-20 09:35:00,144.97,144.97,144.58,144.59,4000.0,134.8673,134.8673,134.5045,134.5138,4000.0
2017-10-20 09:40:00,144.72,145.07,144.71,145.07,1500.0,134.6347,134.9603,134.6254,134.9603,1500.0
2017-10-20 09:45:00,144.97,144.97,144.78,144.84,2949.0,134.8673,134.8673,134.6905,134.7464,2949.0
2017-10-20 09:50:00,144.74,144.9,144.74,144.9,400.0,134.6533,134.8022,134.6533,134.8022,400.0
2017-10-20 09:55:00,144.92,145.12,144.92,145.06,3448.0,134.8208,135.0068,134.8208,134.951,3448.0
2017-10-20 10:00:00,145.11,145.11,144.96,144.97,2381.0,134.9975,134.9975,134.858,134.8673,2381.0
2017-10-20 10:05:00,145.05,145.15,145.03,145.12,2856.0,134.9417,135.0348,134.9231,135.0068,2856.0
2017-10-20 10:10:00,145.19,145.26,145.16,145.26,801.0,135.072,135.1371,135.0441,135.1371,801.0
2017-10-20 10:15:00,145.23,145.23,145.14,145.14,927.0,135.1092,135.1092,135.0255,135.0255,927.0
2017-10-20 10:20:00,145.14,145.14,145.14,145.14,0.0,135.0255,135.0255,135.0255,135.0255,0.0
2017-10-20 10:25:00,145.18,145.21,145.1,145.16,1300.0,135.0627,135.0906,134.9882,135.0441,1300.0
2017-10-20 10:30:00,145.13,145.13,145.04,145.04,1200.0,135.0161,135.0161,134.9324,134.9324,1200.0
2017-10-20 10:35:00,145.04,145.1,144.99,145.08,1733.0,134.9324,134.9882,134.8859,134.9696,1733.0
2017-10-20 10:40:00,145.03,145.03,144.92,144.96,2200.0,134.9231,134.9231,134.8208,134.858,2200.0
2017-10-20 10:45:00,144.92,144.95,144.91,144.95,820.0,134.8208,134.8487,134.8115,134.8487,820.0
2017-10-20 10:50:00,144.91,144.91,144.89,144.89,990.0,134.8115,134.8115,134.7929,134.7929,990.0
2017-10-20 10:55:00,144.9,144.9,144.75,144.75,6706.0,134.8022,134.8022,134.6626,134.6626,6706.0
2017-10-20 11:00:00,144.78,144.8,144.71,144.71,1000.0,134.6905,134.7091,134.6254,134.6254,1000.0
2017-10-20 11:05:00,144.75,144.89,144.75,144.79,2715.0,134.6626,134.7929,134.6626,134.6998,2715.0
2017-10-20 11:10:00,144.9,144.9,144.7,144.72,3072.0,134.8022,134.8022,134.6161,134.6347,3072.0
2017-10-20 11:15:00,144.75,144.82,144.65,144.75,900.0,134.6626,134.7278,134.5696,134.6626,900.0
2017-10-20 11:20:00,144.76,144.85,144.75,144.84,600.0,134.6719,134.7557,134.6626,134.7464,600.0
2017-10-20 11:25:00,144.85,144.86,144.78,144.85,500.0,134.7557,134.765,134.6905,134.7557,500.0
2017-10-20 11:30:00,144.85,144.95,144.85,144.94,470.0,134.7557,134.8487,134.7557,134.8394,470.0
2017-10-20 11:35:00,144.95,145.04,144.95,144.98,1631.0,134.8487,134.9324,134.8487,134.8766,1631.0
2017-10-20 11:40:00,145.03,145.15,145.03,145.08,300.0,134.9231,135.0348,134.9231,134.9696,300.0
2017-10-20 11:45:00,145.1,145.11,145.09,145.11,638.0,134.9882,134.9975,134.9789,134.9975,638.0
2017-10-20 11:50:00,145.15,145.15,144.97,144.97,3872.0,135.0348,135.0348,134.8673,134.8673,3872.0
2017-10-20 11:55:00,144.93,144.97,144.92,144.95,800.0,134.8301,134.8673,134.8208,134.8487,800.0
2017-10-20 12:00:00,145.0,145.01,144.9,144.93,1379.0,134.8952,134.9045,134.8022,134.8301,1379.0
2017-10-20 12:05:00,144.93,144.99,144.89,144.97,1509.0,134.8301,134.8859,134.7929,134.8673,1509.0
2017-10-20 12:10:00,144.97,145.01,144.92,144.99,2059.0,134.8673,134.9045,134.8208,134.8859,2059.0
2017-10-20 12:15:00,144.94,145.07,144.91,145.0,3566.0,134.8394,134.9603,134.8115,134.8952,3566.0
2017-10-20 12:20:00,145.02,145.02,144.97,144.97,543.0,134.9138,134.9138,134.8673,134.8673,543.0
2017-10-20 12:25:00,145.01,145.11,144.97,145.11,1231.0,134.9045,134.9975,134.8673,134.9975,1231.0
2017-10-20 12:30:00,145.11,145.11,145.08,145.09,765.0,134.9975,134.9975,134.9696,134.9789,765.0
2017-10-20 12:35:00,145.08,145.09,145.05,145.05,1061.0,134.9696,134.9789,134.9417,134.9417,1061.0
2017-10-20 12:40:00,145.06,145.14,145.05,145.09,1500.0,134.951,135.0255,134.9417,134.9789,1500.0
2017-10-20 12:45:00,145.1,145.14,145.1,145.12,400.0,134.9882,135.0255,134.9882,135.0068,400.0
2017-10-20 12:50:00,145.07,145.11,145.06,145.09,900.0,134.9603,134.9975,134.951,134.9789,900.0
2017-10-20 12:55:00,145.06,145.06,145.04,145.04,700.0,134.951,134.951,134.9324,134.9324,700.0
2017-10-20 13:00:00,145.03,145.04,145.01,145.04,548.0,134.9231,134.9324,134.9045,134.9324,548.0
2017-10-20 13:05:00,145.05,145.13,145.03,145.08,4731.0,134.9417,135.0161,134.9231,134.9696,4731.0
2017-10-20 13:10:00,145.12,145.12,145.08,145.11,1100.0,135.0068,135.0068,134.9696,134.9975,1100.0
2017-10-20 13:15:00,145.13,145.13,145.08,145.12,1500.0,135.0161,135.0161,134.9696,135.0068,1500.0
2017-10-20 13:20:00,145.12,145.15,145.12,145.15,600.0,135.0068,135.0348,135.0068,135.0348,600.0
2017-10-20 13:25:00,145.18,145.26,145.16,145.25,1271.0,135.0627,135.1371,135.0441,135.1278,1271.0
2017-10-20 13:30:00,145.34,145.34,145.28,145.29,2000.0,135.2115,135.2115,135.1557,135.165,2000.0
2017-10-20 13:35:00,145.27,145.31,145.27,145.31,785.0,135.1464,135.1836,135.1464,135.1836,785.0
2017-10-20 13:40:00,145.33,145.35,145.33,145.35,300.0,135.2022,135.2208,135.2022,135.2208,300.0
2017-10-20 13:45:00,145.31,145.31,145.23,145.24,2067.0,135.1836,135.1836,135.1092,135.1185,2067.0
2017-10-20 13:50:00,145.29,145.31,145.16,145.19,1000.0,135.165,135.1836,135.0441,135.072,1000.0
2017-10-20 13:55:00,145.17,145.2,145.11,145.12,2816.0,135.0534,135.0813,134.9975,135.0068,2816.0
2017-10-20 14:00:00,145.16,145.24,145.16,145.22,1300.0,135.0441,135.1185,135.0441,135.0999,1300.0
2017-10-20 14:05:00,145.28,145.29,145.26,145.29,538.0,135.1557,135.165,135.1371,135.165,538.0
2017-10-20 14:10:00,145.34,145.4,145.28,145.35,5802.0,135.2115,135.2673,135.1557,135.2208,5802.0
2017-10-20 14:15:00,145.34,145.38,145.34,145.38,400.0,135.2115,135.2487,135.2115,135.2487,400.0
2017-10-20 14:20:00,145.42,145.42,145.35,145.39,1000.0,135.2859,135.2859,135.2208,135.258,1000.0
2017-10-20 14:25:00,145.41,145.58,145.41,145.52,2585.0,135.2766,135.4348,135.2766,135.379,2585.0
2017-10-20 14:30:00,145.59,145.59,145.52,145.59,2511.0,135.4441,135.4441,135.379,135.4441,2511.0
2017-10-20 14:35:00,145.61,145.61,145.56,145.56,400.0,135.4627,135.4627,135.4162,135.4162,400.0
2017-10-20 14:40:00,145.58,145.58,145.53,145.53,1100.0,135.4348,135.4348,135.3883,135.3883,1100.0
2017-10-20 14:45:00,145.57,145.58,145.55,145.57,500.0,135.4255,135.4348,135.4069,135.4255,500.0
2017-10-20 14:50:00,145.58,145.6,145.55,145.56,1640.0,135.4348,135.4534,135.4069,135.4162,1640.0
2017-10-20 14:55:00,145.53,145.61,145.53,145.6,1714.0,135.3883,135.4627,135.3883,135.4534,1714.0
2017-10-20 15:00:00,145.59,145.68,145.56,145.68,1300.0,135.4441,135.5278,135.4162,135.5278,1300.0
2017-10-20 15:05:00,145.63,145.69,145.61,145.69,2426.0,135.4813,135.5371,135.4627,135.5371,2426.0
2017-10-20 15:10:00,145.66,145.66,145.6,145.63,1700.0,135.5092,135.5092,135.4534,135.4813,1700.0
2017-10-20 15:15:00,145.66,145.66,145.55,145.56,2227.0,135.5092,135.5092,135.4069,135.4162,2227.0
2017-10-20 15:20:00,145.55,145.59,145.45,145.46,4921.0,135.4069,135.4441,135.3138,135.3232,4921.0
2017-10-20 15:25:00,145.43,145.48,145.4,145.45,3203.0,135.2952,135.3418,135.2673,135.3138,3203.0
2017-10-20 15:30:00,145.48,145.57,145.47,145.56,1605.0,135.3418,135.4255,135.3325,135.4162,1605.0
2017-10-20 15:35:00,145.56,145.63,145.55,145.59,4234.0,135.4162,135.4813,135.4069,135.4441,4234.0
2017-10-20 15:40:00,145.57,145.61,145.53,145.61,4912.0,135.4255,135.4627,135.3883,135.4627,4912.0
2017-10-20 15:45:00,145.61,145.62,145.5,145.51,7619.0,135.4627,135.472,135.3604,135.3697,7619.0
2017-10-20 15:50:00,145.52,145.6,145.5,145.5,6457.0,135.379,135.4534,135.3604,135.3604,6457.0
2017-10-20 15:55:00,145.5,145.66,145.39,145.64,43082.0,135.3604,135.5092,135.258,135.4906,43082.0
2017-10-23 09:30:00,145.62,145.92,145.37,145.91,12293.0,135.472,135.7511,135.2394,135.7418,12293.0
2017-10-23 09:35:00,145.92,145.92,145.31,145.31,3250.0,135.7511,135.7511,135.1836,135.1836,3250.0
2017-10-23 09:40:00,145.39,145.52,145.37,145.49,2306.0,135.258,135.379,135.2394,135.3511,2306.0
2017-10-23 09:45:00,145.46,145.56,145.36,145.47,2264.0,135.3232,135.4162,135.2301,135.3325,2264.0
2017-10-23 09:50:00,145.47,145.65,145.46,145.61,1500.0,135.3325,135.4999,135.3232,135.4627,1500.0
2017-10-23 09:55:00,145.63,145.63,145.43,145.47,1500.0,135.4813,135.4813,135.2952,135.3325,1500.0
2017-10-23 10:00:00,145.47,145.54,145.4,145.52,3854.0,135.3325,135.3976,135.2673,135.379,3854.0
2017-10-23 10:05:00,145.4,145.44,145.28,145.39,2400.0,135.2673,135.3045,135.1557,135.258,2400.0
2017-10-23 10:10:00,145.37,145.52,145.37,145.49,2240.0,135.2394,135.379,135.2394,135.3511,2240.0
2017-10-23 10:15:00,145.52,145.57,145.48,145.49,2708.0,135.379,135.4255,135.3418,135.3511,2708.0
2017-10-23 10:20:00,145.59,145.62,145.58,145.58,804.0,135.4441,135.472,135.4348,135.4348,804.0
2017-10-23 10:25:00,145.58,145.72,145.58,145.68,1600.0,135.4348,135.565,135.4348,135.5278,1600.0
2017-10-23 10:30:00,145.69,145.69,145.63,145.67,1900.0,135.5371,135.5371,135.4813,135.5185,1900.0
2017-10-23 10:35:00,145.67,145.88,145.66,145.83,3591.0,135.5185,135.7139,135.5092,135.6674,3591.0
2017-10-23 10:40:00,145.82,145.84,145.73,145.73,2500.0,135.6581,135.6767,135.5743,135.5743,2500.0
2017-10-23 10:45:00,145.73,145.75,145.66,145.66,1200.0,135.5743,135.5929,135.5092,135.5092,1200.0
2017-10-23 10:50:00,145.67,145.7,145.59,145.61,1082.0,135.5185,135.5464,135.4441,135.4627,1082.0
2017-10-23 10:55:00,145.64,145.64,145.54,145.61,1600.0,135.4906,135.4906,135.3976,135.4627,1600.0
2017-10-23 11:00:00,145.67,145.71,145.63,145.67,1300.0,135.5185,135.5557,135.4813,135.5185,1300.0
2017-10-23 11:05:00,145.61,145.69,145.61,145.65,2501.0,135.4627,135.5371,135.4627,135.4999,2501.0
2017-10-23 11:10:00,145.67,145.76,145.67,145.76,1539.0,135.5185,135.6022,135.5185,135.6022,1539.0
2017-10-23 11:15:00,145.73,145.85,145.73,145.85,4580.0,135.5743,135.686,135.5743,135.686,4580.0
2017-10-23 11:20:00,145.82,145.96,145.82,145.94,1500.0,135.6581,135.7883,135.6581,135.7697,1500.0
2017-10-23 11:25:00,145.93,145.98,145.86,145.98,6272.0,135.7604,135.8069,135.6953,135.8069,6272.0
2017-10-23 11:30:00,146.03,146.03,146.0,146.0,600.0,135.8534,135.8534,135.8255,135.8255,600.0
2017-10-23 11:35:00,145.99,146.01,145.91,145.91,1445.0,135.8162,135.8348,135.7418,135.7418,1445.0
2017-10-23 11:40:00,145.9,145.91,145.84,145.88,1956.0,135.7325,135.7418,135.6767,135.7139,1956.0
2017-10-23 11:45:00,145.81,145.86,145.81,145.81,959.0,135.6488,135.6953,135.6488,135.6488,959.0
2017-10-23 11:50:00,145.81,145.92,145.81,145.92,2618.0,135.6488,135.7511,135.6488,135.7511,2618.0
2017-10-23 11:55:00,145.95,145.99,145.92,145.99,712.0,135.779,135.8162,135.7511,135.8162,712.0
2017-10-23 12:00:00,145.93,145.94,145.87,145.9,1987.0,135.7604,135.7697,135.7046,135.7325,1987.0
2017-10-23 12:05:00,145.88,145.89,145.87,145.88,1086.0,135.7139,135.7232,135.7046,135.7139,1086.0
2017-10-23 12:10:00,145.86,145.87,145.82,145.82,1245.0,135.6953,135.7046,135.6581,135.6581,1245.0
2017-10-23 12:15:00,145.85,145.85,145.77,145.78,1142.0,135.686,135.686,135.6115,135.6209,1142.0
2017-10-23 12:20:00,145.8,145.89,145.76,145.89,2120.0,135.6395,135.7232,135.6022,135.7232,2120.0
2017-10-23 12:25:00,145.88,145.9,145.86,145.9,890.0,135.7139,135.7325,135.6953,135.7325,890.0
2017-10-23 12:30:00,145.94,145.94,145.84,145.84,945.0,135.7697,135.7697,135.6767,135.6767,945.0
2017-10-23 12:35:00,145.89,145.91,145.85,145.85,1034.0,135.7232,135.7418,135.686,135.686,1034.0
2017-10-23 12:40:00,145.88,145.88,145.85,145.86,200.0,135.7139,135.7139,135.686,135.6953,200.0
2017-10-23 12:45:00,145.83,145.85,145.83,145.84,800.0,135.6674,135.686,135.6674,135.6767,800.0
2017-10-23 12:50:00,145.84,146.0,145.84,146.0,3347.0,135.6767,135.8255,135.6767,135.8255,3347.0
2017-10-23 12:55:00,146.04,146.13,146.04,146.11,3100.0,135.8627,135.9465,135.8627,135.9279,3100.0
2017-10-23 13:00:00,146.14,146.16,146.14,146.14,600.0,135.9558,135.9744,135.9558,135.9558,600.0
2017-10-23 13:05:00,146.15,146.22,146.13,146.17,6388.0,135.9651,136.0302,135.9465,135.9837,6388.0
2017-10-23 13:10:00,146.13,146.14,146.05,146.05,800.0,135.9465,135.9558,135.872,135.872,800.0
2017-10-23 13:15:00,146.05,146.09,145.96,146.09,3943.0,135.872,135.9092,135.7883,135.9092,3943.0
2017-10-23 13:20:00,146.1,146.1,146.05,146.05,1600.0,135.9186,135.9186,135.872,135.872,1600.0
2017-10-23 13:25:00,146.01,146.04,145.99,146.02,1194.0,135.8348,135.8627,135.8162,135.8441,1194.0
2017-10-23 13:30:00,146.03,146.05,145.89,145.91,5168.0,135.8534,135.872,135.7232,135.7418,5168.0
2017-10-23 13:35:00,145.9,146.0,145.9,145.96,1674.0,135.7325,135.8255,135.7325,135.7883,1674.0
2017-10-23 13:40:00,145.96,146.07,145.91,145.91,2735.0,135.7883,135.8906,135.7418,135.7418,2735.0
2017-10-23 13:45:00,145.96,146.03,145.96,146.02,1200.0,135.7883,135.8534,135.7883,135.8441,1200.0
2017-10-23 13:50:00,146.02,146.07,146.02,146.05,745.0,135.8441,135.8906,135.8441,135.872,745.0
2017-10-23 13:55:00,146.02,146.03,145.79,145.81,22332.0,135.8441,135.8534,135.6302,135.6488,22332.0
2017-10-23 14:00:00,145.76,145.82,145.73,145.77,4483.0,135.6022,135.6581,135.5743,135.6115,4483.0
2017-10-23 14:05:00,145.72,145.76,145.7,145.74,723.0,135.565,135.6022,135.5464,135.5836,723.0
2017-10-23 14:10:00,145.75,145.77,145.66,145.66,1445.0,135.5929,135.6115,135.5092,135.5092,1445.0
2017-10-23 14:15:00,145.67,145.67,145.55,145.63,4608.0,135.5185,135.5185,135.4069,135.4813,4608.0
2017-10-23 14:20:00,145.58,145.59,145.53,145.54,1700.0,135.4348,135.4441,135.3883,135.3976,1700.0
2017-10-23 14:25:00,145.52,145.88,145.52,145.88,9691.0,135.379,135.7139,135.379,135.7139,9691.0
2017-10-23 14:30:00,145.9,145.94,145.87,145.87,2687.0,135.7325,135.7697,135.7046,135.7046,2687.0
2017-10-23 14:35:00,145.88,145.96,145.88,145.9,1400.0,135.7139,135.7883,135.7139,135.7325,1400.0
2017-10-23 14:40:00,145.92,145.92,145.82,145.88,1692.0,135.7511,135.7511,135.6581,135.7139,1692.0
2017-10-23 14:45:00,145.88,145.89,145.85,145.89,2221.0,135.7139,135.7232,135.686,135.7232,2221.0
2017-10-23 14:50:00,145.88,145.88,145.8,145.87,3801.0,135.7139,135.7139,135.6395,135.7046,3801.0
2017-10-23 14:55:00,145.9,145.92,145.88,145.88,1988.0,135.7325,135.7511,135.7139,135.7139,1988.0
2017-10-23 15:00:00,145.9,145.93,145.87,145.91,5230.0,135.7325,135.7604,135.7046,135.7418,5230.0
2017-10-23 15:05:00,145.88,145.93,145.87,145.88,2495.0,135.7139,135.7604,135.7046,135.7139,2495.0
2017-10-23 15:10:00,145.9,145.93,145.88,145.93,2877.0,135.7325,135.7604,135.7139,135.7604,2877.0
2017-10-23 15:15:00,145.93,145.96,145.91,145.94,3790.0,135.7604,135.7883,135.7418,135.7697,3790.0
2017-10-23 15:20:00,145.96,145.96,145.89,145.91,3164.0,135.7883,135.7883,135.7232,135.7418,3164.0
2017-10-23 15:25:00,145.92,146.04,145.92,146.04,5872.0,135.7511,135.8627,135.7511,135.8627,5872.0
2017-10-23 15:30:00,146.04,146.06,145.95,145.95,3484.0,135.8627,135.8813,135.779,135.779,3484.0
2017-10-23 15:35:00,145.97,146.02,145.95,146.01,8952.0,135.7976,135.8441,135.779,135.8348,8952.0
2017-10-23 15:40:00,146.02,146.04,145.98,146.04,6317.0,135.8441,135.8627,135.8069,135.8627,6317.0
2017-10-23 15:45:00,146.04,146.15,146.04,146.08,7791.0,135.8627,135.9651,135.8627,135.8999,7791.0
2017-10-23 15:50:00,146.06,146.14,145.97,146.13,14121.0,135.8813,135.9558,135.7976,135.9465,14121.0
2017-10-23 15:55:00,146.15,146.16,146.07,146.13,38264.0,135.9651,135.9744,135.8906,135.9465,38264.0
2017-10-24 09:30:00,146.07,146.27,146.02,146.04,59845.0,135.8906,136.0767,135.8441,135.8627,59845.0
2017-10-24 09:35:00,145.97,145.97,145.49,145.53,4428.0,135.7976,135.7976,135.3511,135.3883,4428.0
2017-10-24 09:40:00,145.37,145.62,145.2,145.34,8035.0,135.2394,135.472,135.0813,135.2115,8035.0
2017-10-24 09:45:00,145.34,145.79,145.34,145.79,1800.0,135.2115,135.6302,135.2115,135.6302,1800.0
2017-10-24 09:50:00,145.75,145.85,145.7,145.85,4229.0,135.5929,135.686,135.5464,135.686,4229.0
2017-10-24 09:55:00,145.84,146.01,145.8,146.01,2733.0,135.6767,135.8348,135.6395,135.8348,2733.0
2017-10-24 10:00:00,145.88,145.99,145.84,145.93,4000.0,135.7139,135.8162,135.6767,135.7604,4000.0
2017-10-24 10:05:00,145.91,146.06,145.91,146.06,4034.0,135.7418,135.8813,135.7418,135.8813,4034.0
2017-10-24 10:10:00,145.98,146.06,145.9,146.03,2895.0,135.8069,135.8813,135.7325,135.8534,2895.0
2017-10-24 10:15:00,146.02,146.02,145.95,145.99,2115.0,135.8441,135.8441,135.779,135.8162,2115.0
2017-10-24 10:20:00,145.97,146.09,145.94,146.09,3000.0,135.7976,135.9092,135.7697,135.9092,3000.0
2017-10-24 10:25:00,146.06,146.24,146.02,146.24,4994.0,135.8813,136.0488,135.8441,136.0488,4994.0
2017-10-24 10:30:00,146.14,146.26,146.13,146.26,5050.0,135.9558,136.0674,135.9465,136.0674,5050.0
2017-10-24 10:35:00,146.3,146.34,146.22,146.3,10414.0,136.1046,136.1418,136.0302,136.1046,10414.0
2017-10-24 10:40:00,146.35,146.47,146.33,146.38,5405.0,136.1511,136.2628,136.1325,136.179,5405.0
2017-10-24 10:45:00,146.41,146.42,146.33,146.36,2845.0,136.2069,136.2163,136.1325,136.1604,2845.0
2017-10-24 10:50:00,146.37,146.41,146.33,146.41,2485.0,136.1697,136.2069,136.1325,136.2069,2485.0
2017-10-24 10:55:00,146.38,146.44,146.38,146.39,1300.0,136.179,136.2349,136.179,136.1883,1300.0
2017-10-24 11:00:00,146.4,146.49,146.38,146.49,1925.0,136.1976,136.2814,136.179,136.2814,1925.0
2017-10-24 11:05:00,146.46,146.57,146.46,146.57,1801.0,136.2535,136.3558,136.2535,136.3558,1801.0
2017-10-24 11:10:00,146.57,146.58,146.44,146.5,3879.0,136.3558,136.3651,136.2349,136.2907,3879.0
2017-10-24 11:15:00,146.44,146.67,146.44,146.65,4942.0,136.2349,136.4488,136.2349,136.4302,4942.0
2017-10-24 11:20:00,146.66,146.79,146.66,146.72,5293.0,136.4395,136.5605,136.4395,136.4953,5293.0
2017-10-24 11:25:00,146.74,146.79,146.67,146.68,5277.0,136.514,136.5605,136.4488,136.4581,5277.0
2017-10-24 11:30:00,146.68,146.76,146.67,146.76,5855.0,136.4581,136.5326,136.4488,136.5326,5855.0
2017-10-24 11:35:00,146.8,146.8,146.74,146.74,1800.0,136.5698,136.5698,136.514,136.514,1800.0
2017-10-24 11:40:00,146.78,146.84,146.78,146.83,1500.0,136.5512,136.607,136.5512,136.5977,1500.0
2017-10-24 11:45:00,146.85,146.97,146.85,146.93,3000.0,136.6163,136.7279,136.6163,136.6907,3000.0
2017-10-24 11:50:00,146.93,147.0,146.91,147.0,8177.0,136.6907,136.7558,136.6721,136.7558,8177.0
2017-10-24 11:55:00,147.0,147.01,146.96,146.98,5120.0,136.7558,136.7651,136.7186,136.7372,5120.0
2017-10-24 12:00:00,147.0,147.05,147.0,147.01,1700.0,136.7558,136.8023,136.7558,136.7651,1700.0
2017-10-24 12:05:00,146.99,147.03,146.99,147.02,4545.0,136.7465,136.7837,136.7465,136.7744,4545.0
2017-10-24 12:10:00,146.99,147.06,146.99,147.0,3500.0,136.7465,136.8117,136.7465,136.7558,3500.0
2017-10-24 12:15:00,147.02,147.06,147.0,147.06,1500.0,136.7744,136.8117,136.7558,136.8117,1500.0
2017-10-24 12:20:00,147.04,147.2,147.04,147.18,3714.0,136.793,136.9419,136.793,136.9233,3714.0
2017-10-24 12:25:00,147.16,147.24,147.16,147.19,5222.0,136.9047,136.9791,136.9047,136.9326,5222.0
2017-10-24 12:30:00,147.2,147.23,147.19,147.22,2600.0,136.9419,136.9698,136.9326,136.9605,2600.0
2017-10-24 12:35:00,147.24,147.24,147.15,147.17,4687.0,136.9791,136.9791,136.8954,136.914,4687.0
2017-10-24 12:40:00,147.18,147.26,147.18,147.26,1847.0,136.9233,136.9977,136.9233,136.9977,1847.0
2017-10-24 12:45:00,147.32,147.33,147.27,147.29,2615.0,137.0535,137.0628,137.007,137.0256,2615.0
2017-10-24 12:50:00,147.28,147.29,147.17,147.18,3400.0,137.0163,137.0256,136.914,136.9233,3400.0
2017-10-24 12:55:00,147.18,147.27,147.16,147.27,8906.0,136.9233,137.007,136.9047,137.007,8906.0
2017-10-24 13:00:00,147.27,147.29,147.22,147.29,10627.0,137.007,137.0256,136.9605,137.0256,10627.0
2017-10-24 13:05:00,147.3,147.59,147.29,147.54,18402.0,137.0349,137.3047,137.0256,137.2582,18402.0
2017-10-24 13:10:00,147.52,147.55,147.48,147.55,12679.0,137.2396,137.2675,137.2024,137.2675,12679.0
2017-10-24 13:15:00,147.53,147.67,147.53,147.67,7220.0,137.2489,137.3791,137.2489,137.3791,7220.0
2017-10-24 13:20:00,147.64,147.69,147.5,147.5,5254.0,137.3512,137.3977,137.221,137.221,5254.0
2017-10-24 13:25:00,147.51,147.59,147.51,147.54,1803.0,137.2303,137.3047,137.2303,137.2582,1803.0
2017-10-24 13:30:00,147.53,147.58,147.47,147.47,2780.0,137.2489,137.2954,137.1931,137.1931,2780.0
2017-10-24 13:35:00,147.47,147.47,147.37,147.47,3327.0,137.1931,137.1931,137.1,137.1931,3327.0
2017-10-24 13:40:00,147.46,147.5,147.37,147.37,2850.0,137.1838,137.221,137.1,137.1,2850.0
2017-10-24 13:45:00,147.37,147.41,147.34,147.35,3535.0,137.1,137.1373,137.0721,137.0814,3535.0
2017-10-24 13:50:00,147.34,147.36,147.2,147.2,4850.0,137.0721,137.0907,136.9419,136.9419,4850.0
2017-10-24 13:55:00,147.22,147.23,147.13,147.13,3571.0,136.9605,136.9698,136.8768,136.8768,3571.0
2017-10-24 14:00:00,147.13,147.15,147.01,147.05,4300.0,136.8768,136.8954,136.7651,136.8023,4300.0
2017-10-24 14:05:00,147.08,147.1,147.03,147.08,2212.0,136.8303,136.8489,136.7837,136.8303,2212.0
2017-10-24 14:10:00,147.07,147.08,146.99,147.01,2200.0,136.821,136.8303,136.7465,136.7651,2200.0
2017-10-24 14:15:00,147.02,147.09,147.02,147.06,900.0,136.7744,136.8396,136.7744,136.8117,900.0
2017-10-24 14:20:00,147.07,147.15,147.06,147.11,3430.0,136.821,136.8954,136.8117,136.8582,3430.0
2017-10-24 14:25:00,147.08,147.15,147.06,147.12,2600.0,136.8303,136.8954,136.8117,136.8675,2600.0
2017-10-24 14:30:00,147.12,147.13,146.98,146.99,2713.0,136.8675,136.8768,136.7372,136.7465,2713.0
2017-10-24 14:35:00,146.95,147.0,146.94,146.94,1806.0,136.7093,136.7558,136.7,136.7,1806.0
2017-10-24 14:40:00,146.93,146.93,146.84,146.86,2100.0,136.6907,136.6907,136.607,136.6256,2100.0
2017-10-24 14:45:00,146.85,146.85,146.8,146.81,3304.0,136.6163,136.6163,136.5698,136.5791,3304.0
2017-10-24 14:50:00,146.86,146.86,146.79,146.79,1500.0,136.6256,136.6256,136.5605,136.5605,1500.0
2017-10-24 14:55:00,146.75,146.81,146.75,146.78,900.0,136.5233,136.5791,136.5233,136.5512,900.0
2017-10-24 15:00:00,146.79,146.79,146.69,146.78,3900.0,136.5605,136.5605,136.4674,136.5512,3900.0
2017-10-24 15:05:00,146.78,146.81,146.64,146.69,7500.0,136.5512,136.5791,136.4209,136.4674,7500.0
2017-10-24 15:10:00,146.68,146.75,146.63,146.73,4134.0,136.4581,136.5233,136.4116,136.5046,4134.0
2017-10-24 15:15:00,146.74,146.76,146.69,146.69,4377.0,136.514,136.5326,136.4674,136.4674,4377.0
2017-10-24 15:20:00,146.69,146.76,146.69,146.74,5551.0,136.4674,136.5326,136.4674,136.514,5551.0
2017-10-24 15:25:00,146.74,146.84,146.73,146.73,4470.0,136.514,136.607,136.5046,136.5046,4470.0
2017-10-24 15:30:00,146.74,146.85,146.73,146.85,8489.0,136.514,136.6163,136.5046,136.6163,8489.0
2017-10-24 15:35:00,146.85,146.92,146.78,146.78,8221.0,136.6163,136.6814,136.5512,136.5512,8221.0
2017-10-24 15:40:00,146.83,146.9,146.78,146.86,8752.0,136.5977,136.6628,136.5512,136.6256,8752.0
2017-10-24 15:45:00,146.85,146.87,146.74,146.85,13229.0,136.6163,136.6349,136.514,136.6163,13229.0
2017-10-24 15:50:00,146.87,146.92,146.76,146.82,30738.0,136.6349,136.6814,136.5326,136.5884,30738.0
2017-10-24 15:55:00,146.82,146.99,146.8,146.98,49207.0,136.5884,136.7465,136.5698,136.7372,49207.0
2017-10-25 09:30:00,146.98,147.0,146.98,147.0,3671.0,136.7372,136.7558,136.7372,136.7558,3671.0
2017-10-25 09:35:00,147.03,147.03,146.81,146.86,1640.0,136.7837,136.7837,136.5791,136.6256,1640.0
2017-10-25 09:40:00,146.98,147.16,146.98,147.16,1860.0,136.7372,136.9047,136.7372,136.9047,1860.0
2017-10-25 09:45:00,147.18,147.27,147.13,147.22,3655.0,136.9233,137.007,136.8768,136.9605,3655.0
2017-10-25 09:50:00,147.19,147.19,146.78,146.78,2974.0,136.9326,136.9326,136.5512,136.5512,2974.0
2017-10-25 09:55:00,146.75,146.76,146.4,146.62,27635.0,136.5233,136.5326,136.1976,136.4023,27635.0
2017-10-25 10:00:00,146.65,147.19,146.64,147.19,3745.0,136.4302,136.9326,136.4209,136.9326,3745.0
2017-10-25 10:05:00,147.0,147.04,146.66,146.66,3100.0,136.7558,136.793,136.4395,136.4395,3100.0
2017-10-25 10:10:00,146.74,146.78,146.65,146.73,4410.0,136.514,136.5512,136.4302,136.5046,4410.0
2017-10-25 10:15:00,146.68,146.68,146.35,146.46,4740.0,136.4581,136.4581,136.1511,136.2535,4740.0
2017-10-25 10:20:00,146.43,146.75,146.42,146.61,17774.0,136.2256,136.5233,136.2163,136.393,17774.0
2017-10-25 10:25:00,146.56,146.62,146.49,146.58,5000.0,136.3465,136.4023,136.2814,136.3651,5000.0
2017-10-25 10:30:00,146.62,146.65,146.55,146.56,2096.0,136.4023,136.4302,136.3372,136.3465,2096.0
2017-10-25 10:35:00,146.55,146.57,146.32,146.36,5600.0,136.3372,136.3558,136.1232,136.1604,5600.0
2017-10-25 10:40:00,146.39,146.4,146.1,146.14,46102.0,136.1883,136.1976,135.9186,135.9558,46102.0
2017-10-25 10:45:00,146.14,146.16,145.97,146.1,8103.0,135.9558,135.9744,135.7976,135.9186,8103.0
2017-10-25 10:50:00,146.11,146.13,145.99,145.99,2102.0,135.9279,135.9465,135.8162,135.8162,2102.0
2017-10-25 10:55:00,145.99,145.99,145.8,145.8,3411.0,135.8162,135.8162,135.6395,135.6395,3411.0
2017-10-25 11:00:00,145.81,145.92,145.63,145.63,4900.0,135.6488,135.7511,135.4813,135.4813,4900.0
2017-10-25 11:05:00,145.61,145.67,145.58,145.58,2693.0,135.4627,135.5185,135.4348,135.4348,2693.0
2017-10-25 11:10:00,145.56,145.8,145.55,145.77,7276.0,135.4162,135.6395,135.4069,135.6115,7276.0
2017-10-25 11:15:00,145.76,145.81,145.65,145.65,7994.0,135.6022,135.6488,135.4999,135.4999,7994.0
2017-10-25 11:20:00,145.6,145.64,145.43,145.56,11513.0,135.4534,135.4906,135.2952,135.4162,11513.0
2017-10-25 11:25:00,145.52,145.73,145.45,145.55,32730.0,135.379,135.5743,135.3138,135.4069,32730.0
2017-10-25 11:30:00,145.64,145.72,145.51,145.68,31043.0,135.4906,135.565,135.3697,135.5278,31043.0
2017-10-25 11:35:00,145.71,145.74,145.48,145.55,30123.0,135.5557,135.5836,135.3418,135.4069,30123.0
2017-10-25 11:40:00,145.59,145.62,145.45,145.49,20918.0,135.4441,135.472,135.3138,135.3511,20918.0
2017-10-25 11:45:00,145.52,145.54,145.27,145.45,12441.0,135.379,135.3976,135.1464,135.3138,12441.0
2017-10-25 11:50:00,145.47,145.57,145.4,145.51,4700.0,135.3325,135.4255,135.2673,135.3697,4700.0
2017-10-25 11:55:00,145.49,145.55,145.42,145.55,3392.0,135.3511,135.4069,135.2859,135.4069,3392.0
2017-10-25 12:00:00,145.49,145.49,144.94,145.09,8465.0,135.3511,135.3511,134.8394,134.9789,8465.0
2017-10-25 12:05:00,145.08,145.42,145.01,145.37,4100.0,134.9696,135.2859,134.9045,135.2394,4100.0
2017-10-25 12:10:00,145.33,145.33,145.06,145.1,2712.0,135.2022,135.2022,134.951,134.9882,2712.0
2017-10-25 12:15:00,145.09,145.14,144.89,144.93,5105.0,134.9789,135.0255,134.7929,134.8301,5105.0
2017-10-25 12:20:00,144.93,144.93,144.66,144.72,4100.0,134.8301,134.8301,134.5789,134.6347,4100.0
2017-10-25 12:25:00,144.76,144.92,144.76,144.79,5649.0,134.6719,134.8208,134.6719,134.6998,5649.0
2017-10-25 12:30:00,144.77,144.82,144.69,144.76,4810.0,134.6812,134.7278,134.6068,134.6719,4810.0
2017-10-25 12:35:00,144.73,144.83,144.7,144.7,3300.0,134.644,134.7371,134.6161,134.6161,3300.0
2017-10-25 12:40:00,144.74,144.75,144.45,144.49,9129.0,134.6533,134.6626,134.3835,134.4207,9129.0
2017-10-25 12:45:00,144.53,144.57,144.46,144.5,20972.0,134.458,134.4952,134.3928,134.4301,20972.0
2017-10-25 12:50:00,144.51,144.57,144.47,144.54,12100.0,134.4394,134.4952,134.4021,134.4673,12100.0
2017-10-25 12:55:00,144.54,144.74,144.5,144.63,8308.0,134.4673,134.6533,134.4301,134.551,8308.0
2017-10-25 13:00:00,144.72,144.75,144.69,144.75,1700.0,134.6347,134.6626,134.6068,134.6626,1700.0
2017-10-25 13:05:00,144.75,144.75,144.62,144.66,3200.0,134.6626,134.6626,134.5417,134.5789,3200.0
2017-10-25 13:10:00,144.71,144.76,144.66,144.76,2078.0,134.6254,134.6719,134.5789,134.6719,2078.0
2017-10-25 13:15:00,144.8,144.8,144.73,144.74,1936.0,134.7091,134.7091,134.644,134.6533,1936.0
2017-10-25 13:20:00,144.76,144.84,144.74,144.74,2377.0,134.6719,134.7464,134.6533,134.6533,2377.0
2017-10-25 13:25:00,144.78,144.79,144.65,144.68,2851.0,134.6905,134.6998,134.5696,134.5975,2851.0
2017-10-25 13:30:00,144.73,144.88,144.73,144.84,2658.0,134.644,134.7836,134.644,134.7464,2658.0
2017-10-25 13:35:00,144.84,145.02,144.84,144.97,3507.0,134.7464,134.9138,134.7464,134.8673,3507.0
2017-10-25 13:40:00,145.01,145.01,144.93,144.97,1765.0,134.9045,134.9045,134.8301,134.8673,1765.0
2017-10-25 13:45:00,144.97,145.05,144.97,144.98,2226.0,134.8673,134.9417,134.8673,134.8766,2226.0
2017-10-25 13:50:00,144.98,145.15,144.98,145.1,4676.0,134.8766,135.0348,134.8766,134.9882,4676.0
2017-10-25 13:55:00,145.11,145.17,145.11,145.11,2158.0,134.9975,135.0534,134.9975,134.9975,2158.0
2017-10-25 14:00:00,145.12,145.26,145.12,145.26,1944.0,135.0068,135.1371,135.0068,135.1371,1944.0
2017-10-25 14:05:00,145.28,145.31,145.23,145.25,2908.0,135.1557,135.1836,135.1092,135.1278,2908.0
2017-10-25 14:10:00,145.22,145.3,145.14,145.15,4955.0,135.0999,135.1743,135.0255,135.0348,4955.0
2017-10-25 14:15:00,145.14,145.23,145.08,145.13,2153.0,135.0255,135.1092,134.9696,135.0161,2153.0
2017-10-25 14:20:00,145.15,145.27,145.15,145.25,6832.0,135.0348,135.1464,135.0348,135.1278,6832.0
2017-10-25 14:25:00,145.29,145.29,145.17,145.18,2091.0,135.165,135.165,135.0534,135.0627,2091.0
2017-10-25 14:30:00,145.17,145.17,145.05,145.15,4066.0,135.0534,135.0534,134.9417,135.0348,4066.0
2017-10-25 14:35:00,145.14,145.22,145.1,145.14,4614.0,135.0255,135.0999,134.9882,135.0255,4614.0
2017-10-25 14:40:00,145.09,145.11,144.96,144.96,4398.0,134.9789,134.9975,134.858,134.858,4398.0
2017-10-25 14:45:00,144.94,145.0,144.93,144.93,3044.0,134.8394,134.8952,134.8301,134.8301,3044.0
2017-10-25 14:50:00,144.96,145.08,144.94,145.05,3611.0,134.858,134.9696,134.8394,134.9417,3611.0
2017-10-25 14:55:00,145.02,145.15,145.01,145.15,9654.0,134.9138,135.0348,134.9045,135.0348,9654.0
2017-10-25 15:00:00,145.17,145.24,145.14,145.14,3500.0,135.0534,135.1185,135.0255,135.0255,3500.0
2017-10-25 15:05:00,145.11,145.21,145.09,145.21,5036.0,134.9975,135.0906,134.9789,135.0906,5036.0
2017-10-25 15:10:00,145.19,145.21,145.15,145.19,2994.0,135.072,135.0906,135.0348,135.072,2994.0
2017-10-25 15:15:00,145.2,145.27,145.19,145.21,5828.0,135.0813,135.1464,135.072,135.0906,5828.0
2017-10-25 15:20:00,145.22,145.34,145.21,145.34,4700.0,135.0999,135.2115,135.0906,135.2115,4700.0
2017-10-25 15:25:00,145.41,145.56,145.4,145.48,7858.0,135.2766,135.4162,135.2673,135.3418,7858.0
2017-10-25 15:30:00,145.49,145.55,145.44,145.55,10948.0,135.3511,135.4069,135.3045,135.4069,10948.0
2017-10-25 15:35:00,145.55,145.62,145.48,145.48,11652.0,135.4069,135.472,135.3418,135.3418,11652.0
2017-10-25 15:40:00,145.46,145.47,145.36,145.38,12280.0,135.3232,135.3325,135.2301,135.2487,12280.0
2017-10-25 15:45:00,145.37,145.48,145.26,145.28,22893.0,135.2394,135.3418,135.1371,135.1557,22893.0
2017-10-25 15:50:00,145.27,145.49,145.26,145.49,25315.0,135.1464,135.3511,135.1371,135.3511,25315.0
2017-10-25 15:55:00,145.49,145.66,145.49,145.55,75136.0,135.3511,135.5092,135.3511,135.4069,75136.0
2017-10-26 09:30:00,146.49,147.08,146.46,147.01,15873.0,136.2814,136.8303,136.2535,136.7651,15873.0
2017-10-26 09:35:00,146.95,147.17,146.83,147.17,42687.0,136.7093,136.914,136.5977,136.914,42687.0
2017-10-26 09:40:00,147.17,147.52,147.06,147.52,20818.0,136.914,137.2396,136.8117,137.2396,20818.0
2017-10-26 09:45:00,147.51,147.72,147.39,147.69,2548.0,137.2303,137.4257,137.1187,137.3977,2548.0
2017-10-26 09:50:00,147.66,147.72,147.6,147.72,2400.0,137.3698,137.4257,137.314,137.4257,2400.0
2017-10-26 09:55:00,147.75,147.84,147.67,147.67,29674.0,137.4536,137.5373,137.3791,137.3791,29674.0
2017-10-26 10:00:00,147.67,147.89,147.67,147.84,6045.0,137.3791,137.5838,137.3791,137.5373,6045.0
2017-10-26 10:05:00,147.84,147.85,147.58,147.58,4547.0,137.5373,137.5466,137.2954,137.2954,4547.0
2017-10-26 10:10:00,147.54,147.7,147.54,147.68,2770.0,137.2582,137.4071,137.2582,137.3884,2770.0
2017-10-26 10:15:00,147.64,147.64,147.48,147.49,3841.0,137.3512,137.3512,137.2024,137.2117,3841.0
2017-10-26 10:20:00,147.43,147.6,147.38,147.53,5901.0,137.1559,137.314,137.1094,137.2489,5901.0
2017-10-26 10:25:00,147.57,147.62,147.53,147.6,5980.0,137.2861,137.3326,137.2489,137.314,5980.0
2017-10-26 10:30:00,147.6,147.61,147.45,147.52,2400.0,137.314,137.3233,137.1745,137.2396,2400.0
2017-10-26 10:35:00,147.52,147.63,147.5,147.6,5400.0,137.2396,137.3419,137.221,137.314,5400.0
2017-10-26 10:40:00,147.61,147.62,147.33,147.33,3048.0,137.3233,137.3326,137.0628,137.0628,3048.0
2017-10-26 10:45:00,147.39,147.51,147.39,147.47,3412.0,137.1187,137.2303,137.1187,137.1931,3412.0
2017-10-26 10:50:00,147.45,147.54,147.4,147.47,4305.0,137.1745,137.2582,137.128,137.1931,4305.0
2017-10-26 10:55:00,147.53,147.66,147.52,147.64,3200.0,137.2489,137.3698,137.2396,137.3512,3200.0
2017-10-26 11:00:00,147.66,147.74,147.54,147.69,9139.0,137.3698,137.4443,137.2582,137.3977,9139.0
2017-10-26 11:05:00,147.72,147.81,147.64,147.81,5156.0,137.4257,137.5094,137.3512,137.5094,5156.0
2017-10-26 11:10:00,147.77,147.94,147.77,147.91,3918.0,137.4722,137.6303,137.4722,137.6024,3918.0
2017-10-26 11:15:00,147.9,147.92,147.66,147.69,5911.0,137.5931,137.6117,137.3698,137.3977,5911.0
2017-10-26 11:20:00,147.7,147.78,147.69,147.75,1320.0,137.4071,137.4815,137.3977,137.4536,1320.0
2017-10-26 11:25:00,147.75,147.97,147.75,147.94,6035.0,137.4536,137.6582,137.4536,137.6303,6035.0
2017-10-26 11:30:00,147.94,147.99,147.9,147.94,16487.0,137.6303,137.6768,137.5931,137.6303,16487.0
2017-10-26 11:35:00,147.91,148.0,147.91,147.98,4329.0,137.6024,137.6861,137.6024,137.6675,4329.0
2017-10-26 11:40:00,147.96,147.96,147.89,147.9,2450.0,137.6489,137.6489,137.5838,137.5931,2450.0
2017-10-26 11:45:00,147.9,147.9,147.73,147.77,2945.0,137.5931,137.5931,137.435,137.4722,2945.0
2017-10-26 11:50:00,147.78,147.8,147.66,147.66,3115.0,137.4815,137.5001,137.3698,137.3698,3115.0
2017-10-26 11:55:00,147.68,147.76,147.68,147.76,6159.0,137.3884,137.4629,137.3884,137.4629,6159.0
2017-10-26 12:00:00,147.75,147.77,147.62,147.68,6404.0,137.4536,137.4722,137.3326,137.3884,6404.0
2017-10-26 12:05:00,147.68,147.73,147.68,147.7,3945.0,137.3884,137.435,137.3884,137.4071,3945.0
2017-10-26 12:10:00,147.7,147.74,147.65,147.72,4792.0,137.4071,137.4443,137.3605,137.4257,4792.0
2017-10-26 12:15:00,147.72,147.83,147.71,147.79,6789.0,137.4257,137.528,137.4164,137.4908,6789.0
2017-10-26 12:20:00,147.79,147.83,147.77,147.77,3300.0,137.4908,137.528,137.4722,137.4722,3300.0
2017-10-26 12:25:00,147.77,147.83,147.76,147.83,3811.0,137.4722,137.528,137.4629,137.528,3811.0
2017-10-26 12:30:00,147.83,147.83,147.59,147.61,5986.0,137.528,137.528,137.3047,137.3233,5986.0
2017-10-26 12:35:00,147.56,147.6,147.55,147.59,5420.0,137.2768,137.314,137.2675,137.3047,5420.0
2017-10-26 12:40:00,147.57,147.57,147.53,147.53,3000.0,137.2861,137.2861,137.2489,137.2489,3000.0
2017-10-26 12:45:00,147.53,147.53,147.43,147.44,3524.0,137.2489,137.2489,137.1559,137.1652,3524.0
2017-10-26 12:50:00,147.45,147.55,147.45,147.54,4347.0,137.1745,137.2675,137.1745,137.2582,4347.0
2017-10-26 12:55:00,147.53,147.56,147.5,147.53,3879.0,137.2489,137.2768,137.221,137.2489,3879.0
2017-10-26 13:00:00,147.53,147.53,147.36,147.4,3207.0,137.2489,137.2489,137.0907,137.128,3207.0
2017-10-26 13:05:00,147.38,147.4,147.34,147.39,4030.0,137.1094,137.128,137.0721,137.1187,4030.0
2017-10-26 13:10:00,147.41,147.51,147.41,147.48,3793.0,137.1373,137.2303,137.1373,137.2024,3793.0
2017-10-26 13:15:00,147.48,147.59,147.48,147.52,6212.0,137.2024,137.3047,137.2024,137.2396,6212.0
2017-10-26 13:20:00,147.51,147.54,147.5,147.5,4068.0,137.2303,137.2582,137.221,137.221,4068.0
2017-10-26 13:25:00,147.52,147.53,147.49,147.5,5509.0,137.2396,137.2489,137.2117,137.221,5509.0
2017-10-26 13:30:00,147.5,147.52,147.44,147.48,4197.0,137.221,137.2396,137.1652,137.2024,4197.0
2017-10-26 13:35:00,147.49,147.51,147.46,147.47,4246.0,137.2117,137.2303,137.1838,137.1931,4246.0
2017-10-26 13:40:00,147.47,147.49,147.37,147.39,3601.0,137.1931,137.2117,137.1,137.1187,3601.0
2017-10-26 13:45:00,147.39,147.4,147.28,147.29,4570.0,137.1187,137.128,137.0163,137.0256,4570.0
2017-10-26 13:50:00,147.31,147.32,147.26,147.28,2450.0,137.0442,137.0535,136.9977,137.0163,2450.0
2017-10-26 13:55:00,147.31,147.32,147.29,147.31,1745.0,137.0442,137.0535,137.0256,137.0442,1745.0
2017-10-26 14:00:00,147.32,147.34,147.31,147.34,2904.0,137.0535,137.0721,137.0442,137.0721,2904.0
2017-10-26 14:05:00,147.35,147.36,147.33,147.35,2409.0,137.0814,137.0907,137.0628,137.0814,2409.0
2017-10-26 14:10:00,147.35,147.39,147.35,147.37,4539.0,137.0814,137.1187,137.0814,137.1,4539.0
2017-10-26 14:15:00,147.37,147.43,147.36,147.37,5179.0,137.1,137.1559,137.0907,137.1,5179.0
2017-10-26 14:20:00,147.37,147.38,147.31,147.32,6313.0,137.1,137.1094,137.0442,137.0535,6313.0
2017-10-26 14:25:00,147.33,147.33,147.24,147.27,7049.0,137.0628,137.0628,136.9791,137.007,7049.0
2017-10-26 14:30:00,147.26,147.28,147.14,147.19,7922.0,136.9977,137.0163,136.8861,136.9326,7922.0
2017-10-26 14:35:00,147.19,147.3,147.19,147.3,11073.0,136.9326,137.0349,136.9326,137.0349,11073.0
2017-10-26 14:40:00,147.31,147.43,147.31,147.37,7703.0,137.0442,137.1559,137.0442,137.1,7703.0
2017-10-26 14:45:00,147.37,147.38,147.33,147.34,6391.0,137.1,137.1094,137.0628,137.0721,6391.0
2017-10-26 14:50:00,147.34,147.35,147.26,147.28,6234.0,137.0721,137.0814,136.9977,137.0163,6234.0
2017-10-26 14:55:00,147.28,147.32,147.26,147.32,8842.0,137.0163,137.0535,136.9977,137.0535,8842.0
2017-10-26 15:00:00,147.32,147.49,147.31,147.47,13657.0,137.0535,137.2117,137.0442,137.1931,13657.0
2017-10-26 15:05:00,147.47,147.47,147.32,147.35,12164.0,137.1931,137.1931,137.0535,137.0814,12164.0
2017-10-26 15:10:00,147.35,147.39,147.33,147.39,4200.0,137.0814,137.1187,137.0628,137.1187,4200.0
2017-10-26 15:15:00,147.38,147.4,147.34,147.38,12148.0,137.1094,137.128,137.0721,137.1094,12148.0
2017-10-26 15:20:00,147.38,147.54,147.38,147.51,48102.0,137.1094,137.2582,137.1094,137.2303,48102.0
2017-10-26 15:25:00,147.48,147.52,147.38,147.39,48237.0,137.2024,137.2396,137.1094,137.1187,48237.0
2017-10-26 15:30:00,147.37,147.54,147.37,147.46,13763.0,137.1,137.2582,137.1,137.1838,13763.0
2017-10-26 15:35:00,147.47,147.54,147.4,147.53,16897.0,137.1931,137.2582,137.128,137.2489,16897.0
2017-10-26 15:40:00,147.53,147.6,147.53,147.54,19837.0,137.2489,137.314,137.2489,137.2582,19837.0
2017-10-26 15:45:00,147.55,147.62,147.47,147.49,21576.0,137.2675,137.3326,137.1931,137.2117,21576.0
2017-10-26 15:50:00,147.48,147.6,147.39,147.53,23677.0,137.2024,137.314,137.1187,137.2489,23677.0
2017-10-26 15:55:00,147.51,147.6,147.39,147.39,50446.0,137.2303,137.314,137.1187,137.1187,50446.0
2017-10-27 09:30:00,147.98,147.98,146.44,147.06,18215.0,137.6675,137.6675,136.2349,136.8117,18215.0
2017-10-27 09:35:00,146.95,147.36,146.89,146.94,12945.0,136.7093,137.0907,136.6535,136.7,12945.0
2017-10-27 09:40:00,146.91,146.92,146.34,146.51,9677.0,136.6721,136.6814,136.1418,136.3,9677.0
2017-10-27 09:45:00,146.74,146.89,146.27,146.27,5500.0,136.514,136.6535,136.0767,136.0767,5500.0
2017-10-27 09:50:00,146.31,146.54,145.96,146.16,6451.0,136.1139,136.3279,135.7883,135.9744,6451.0
2017-10-27 09:55:00,146.61,146.66,146.18,146.44,9050.0,136.393,136.4395,135.993,136.2349,9050.0
2017-10-27 10:00:00,146.44,146.55,146.15,146.38,5000.0,136.2349,136.3372,135.9651,136.179,5000.0
2017-10-27 10:05:00,146.46,146.49,146.25,146.49,4250.0,136.2535,136.2814,136.0581,136.2814,4250.0
2017-10-27 10:10:00,146.45,146.53,146.33,146.38,3400.0,136.2442,136.3186,136.1325,136.179,3400.0
2017-10-27 10:15:00,146.32,146.42,146.32,146.37,3399.0,136.1232,136.2163,136.1232,136.1697,3399.0
2017-10-27 10:20:00,146.37,146.42,146.31,146.36,2730.0,136.1697,136.2163,136.1139,136.1604,2730.0
2017-10-27 10:25:00,146.37,146.45,146.33,146.41,3727.0,136.1697,136.2442,136.1325,136.2069,3727.0
2017-10-27 10:30:00,146.38,146.53,146.37,146.47,3100.0,136.179,136.3186,136.1697,136.2628,3100.0
2017-10-27 10:35:00,146.52,146.53,146.41,146.47,6700.0,136.3093,136.3186,136.2069,136.2628,6700.0
2017-10-27 10:40:00,146.48,146.55,146.35,146.44,2500.0,136.2721,136.3372,136.1511,136.2349,2500.0
2017-10-27 10:45:00,146.53,146.53,146.44,146.48,2657.0,136.3186,136.3186,136.2349,136.2721,2657.0
2017-10-27 10:50:00,146.48,146.53,146.45,146.49,3510.0,136.2721,136.3186,136.2442,136.2814,3510.0
2017-10-27 10:55:00,146.53,146.6,146.52,146.56,2050.0,136.3186,136.3837,136.3093,136.3465,2050.0
2017-10-27 11:00:00,146.56,146.56,146.41,146.41,4506.0,136.3465,136.3465,136.2069,136.2069,4506.0
2017-10-27 11:05:00,146.4,146.46,146.38,146.38,2163.0,136.1976,136.2535,136.179,136.179,2163.0
2017-10-27 11:10:00,146.39,146.56,146.39,146.45,3626.0,136.1883,136.3465,136.1883,136.2442,3626.0
2017-10-27 11:15:00,146.44,146.54,146.44,146.45,4674.0,136.2349,136.3279,136.2349,136.2442,4674.0
2017-10-27 11:20:00,146.48,146.6,146.43,146.52,13262.0,136.2721,136.3837,136.2256,136.3093,13262.0
2017-10-27 11:25:00,146.44,146.5,146.28,146.28,3245.0,136.2349,136.2907,136.086,136.086,3245.0
2017-10-27 11:30:00,146.39,146.6,146.31,146.31,28250.0,136.1883,136.3837,136.1139,136.1139,28250.0
2017-10-27 11:35:00,146.3,146.56,146.27,146.49,13627.0,136.1046,136.3465,136.0767,136.2814,13627.0
2017-10-27 11:40:00,146.45,146.6,146.41,146.55,14861.0,136.2442,136.3837,136.2069,136.3372,14861.0
2017-10-27 11:45:00,146.55,146.57,146.45,146.48,6897.0,136.3372,136.3558,136.2442,136.2721,6897.0
2017-10-27 11:50:00,146.51,146.54,146.38,146.54,16885.0,136.3,136.3279,136.179,136.3279,16885.0
2017-10-27 11:55:00,146.48,146.53,146.4,146.41,6810.0,136.2721,136.3186,136.1976,136.2069,6810.0
2017-10-27 12:00:00,146.43,146.53,146.37,146.4,8710.0,136.2256,136.3186,136.1697,136.1976,8710.0
2017-10-27 12:05:00,146.42,146.95,146.42,146.95,26140.0,136.2163,136.7093,136.2163,136.7093,26140.0
2017-10-27 12:10:00,146.94,147.05,146.89,147.05,13132.0,136.7,136.8023,136.6535,136.8023,13132.0
2017-10-27 12:15:00,147.05,147.08,146.84,147.01,7548.0,136.8023,136.8303,136.607,136.7651,7548.0
2017-10-27 12:20:00,146.99,147.06,146.98,147.06,953.0,136.7465,136.8117,136.7372,136.8117,953.0
2017-10-27 12:25:00,147.06,147.11,146.98,147.02,4375.0,136.8117,136.8582,136.7372,136.7744,4375.0
2017-10-27 12:30:00,146.98,146.99,146.88,146.93,4898.0,136.7372,136.7465,136.6442,136.6907,4898.0
2017-10-27 12:35:00,146.93,147.0,146.92,146.99,2745.0,136.6907,136.7558,136.6814,136.7465,2745.0
2017-10-27 12:40:00,146.99,147.01,146.91,147.0,4074.0,136.7465,136.7651,136.6721,136.7558,4074.0
2017-10-27 12:45:00,147.01,147.01,146.87,146.87,3509.0,136.7651,136.7651,136.6349,136.6349,3509.0
2017-10-27 12:50:00,146.86,146.86,146.78,146.84,5800.0,136.6256,136.6256,136.5512,136.607,5800.0
2017-10-27 12:55:00,146.86,146.91,146.83,146.86,3100.0,136.6256,136.6721,136.5977,136.6256,3100.0
2017-10-27 13:00:00,146.86,146.97,146.86,146.94,4000.0,136.6256,136.7279,136.6256,136.7,4000.0
2017-10-27 13:05:00,146.93,146.99,146.88,146.89,3648.0,136.6907,136.7465,136.6442,136.6535,3648.0
2017-10-27 13:10:00,146.89,146.89,146.54,146.57,6789.0,136.6535,136.6535,136.3279,136.3558,6789.0
2017-10-27 13:15:00,146.57,146.64,146.52,146.59,5445.0,136.3558,136.4209,136.3093,136.3744,5445.0
2017-10-27 13:20:00,146.59,146.68,146.26,146.26,11275.0,136.3744,136.4581,136.0674,136.0674,11275.0
2017-10-27 13:25:00,146.25,146.36,146.24,146.32,2310.0,136.0581,136.1604,136.0488,136.1232,2310.0
2017-10-27 13:30:00,146.36,146.46,146.33,146.44,3004.0,136.1604,136.2535,136.1325,136.2349,3004.0
2017-10-27 13:35:00,146.44,146.45,146.35,146.35,2319.0,136.2349,136.2442,136.1511,136.1511,2319.0
2017-10-27 13:40:00,146.44,146.44,146.43,146.43,300.0,136.2349,136.2349,136.2256,136.2256,300.0
2017-10-27 13:45:00,146.44,146.44,146.35,146.35,2700.0,136.2349,136.2349,136.1511,136.1511,2700.0
2017-10-27 13:50:00,146.36,146.38,146.35,146.37,800.0,136.1604,136.179,136.1511,136.1697,800.0
2017-10-27 13:55:00,146.36,146.38,146.26,146.31,4501.0,136.1604,136.179,136.0674,136.1139,4501.0
2017-10-27 14:00:00,146.34,146.42,146.31,146.42,2601.0,136.1418,136.2163,136.1139,136.2163,2601.0
2017-10-27 14:05:00,146.43,146.46,146.39,146.41,2988.0,136.2256,136.2535,136.1883,136.2069,2988.0
2017-10-27 14:10:00,146.42,146.47,146.42,146.46,3489.0,136.2163,136.2628,136.2163,136.2535,3489.0
2017-10-27 14:15:00,146.47,146.49,146.42,146.47,4392.0,136.2628,136.2814,136.2163,136.2628,4392.0
2017-10-27 14:20:00,146.47,146.47,146.41,146.41,4122.0,136.2628,136.2628,136.2069,136.2069,4122.0
2017-10-27 14:25:00,146.42,146.46,146.41,146.44,3058.0,136.2163,136.2535,136.2069,136.2349,3058.0
2017-10-27 14:30:00,146.46,146.52,146.43,146.46,7243.0,136.2535,136.3093,136.2256,136.2535,7243.0
2017-10-27 14:35:00,146.49,146.51,146.44,146.48,7371.0,136.2814,136.3,136.2349,136.2721,7371.0
2017-10-27 14:40:00,146.49,146.53,146.48,146.53,7401.0,136.2814,136.3186,136.2721,136.3186,7401.0
2017-10-27 14:45:00,146.52,146.7,146.5,146.7,10298.0,136.3093,136.4767,136.2907,136.4767,10298.0
2017-10-27 14:50:00,146.74,146.89,146.74,146.87,7046.0,136.514,136.6535,136.514,136.6349,7046.0
2017-10-27 14:55:00,146.88,147.02,146.88,147.02,6074.0,136.6442,136.7744,136.6442,136.7744,6074.0
2017-10-27 15:00:00,147.03,147.07,146.94,147.06,6653.0,136.7837,136.821,136.7,136.8117,6653.0
2017-10-27 15:05:00,147.06,147.1,147.01,147.02,10912.0,136.8117,136.8489,136.7651,136.7744,10912.0
2017-10-27 15:10:00,147.02,147.05,146.96,147.01,7174.0,136.7744,136.8023,136.7186,136.7651,7174.0
2017-10-27 15:15:00,147.02,147.04,146.9,146.98,12525.0,136.7744,136.793,136.6628,136.7372,12525.0
2017-10-27 15:20:00,147.0,147.04,146.79,146.79,14901.0,136.7558,136.793,136.5605,136.5605,14901.0
2017-10-27 15:25:00,146.81,146.86,146.58,146.65,48378.0,136.5791,136.6256,136.3651,136.4302,48378.0
2017-10-27 15:30:00,146.67,146.69,146.48,146.49,35049.0,136.4488,136.4674,136.2721,136.2814,35049.0
2017-10-27 15:35:00,146.51,146.53,146.39,146.42,17510.0,136.3,136.3186,136.1883,136.2163,17510.0
2017-10-27 15:40:00,146.43,146.53,146.39,146.5,16769.0,136.2256,136.3186,136.1883,136.2907,16769.0
2017-10-27 15:45:00,146.5,146.52,146.34,146.34,15441.0,136.2907,136.3093,136.1418,136.1418,15441.0
2017-10-27 15:50:00,146.38,146.46,146.32,146.41,20848.0,136.179,136.2535,136.1232,136.2069,20848.0
2017-10-27 15:55:00,146.41,146.46,146.26,146.41,42972.0,136.2069,136.2535,136.0674,136.2069,42972.0
2017-10-30 09:30:00,145.85,145.88,145.06,145.14,6884.0,135.686,135.7139,134.951,135.0255,6884.0
2017-10-30 09:35:00,145.12,145.54,145.1,145.42,3726.0,135.0068,135.3976,134.9882,135.2859,3726.0
2017-10-30 09:40:00,145.37,145.45,145.1,145.24,2319.0,135.2394,135.3138,134.9882,135.1185,2319.0
2017-10-30 09:45:00,145.14,145.38,144.52,144.52,11598.0,135.0255,135.2487,134.4487,134.4487,11598.0
2017-10-30 09:50:00,144.62,144.7,144.52,144.64,2600.0,134.5417,134.6161,134.4487,134.5603,2600.0
2017-10-30 09:55:00,144.59,144.59,144.38,144.56,3641.0,134.5138,134.5138,134.3184,134.4859,3641.0
2017-10-30 10:00:00,144.52,144.71,144.52,144.62,5610.0,134.4487,134.6254,134.4487,134.5417,5610.0
2017-10-30 10:05:00,144.61,144.71,144.34,144.4,4240.0,134.5324,134.6254,134.2812,134.337,4240.0
2017-10-30 10:10:00,144.34,144.35,144.04,144.04,2644.0,134.2812,134.2905,134.0021,134.0021,2644.0
2017-10-30 10:15:00,144.09,144.33,144.0,144.33,5867.0,134.0486,134.2719,133.9649,134.2719,5867.0
2017-10-30 10:20:00,144.27,144.37,144.03,144.03,3928.0,134.2161,134.3091,133.9928,133.9928,3928.0
2017-10-30 10:25:00,143.92,143.94,143.62,143.75,5426.0,133.8905,133.9091,133.6114,133.7323,5426.0
2017-10-30 10:30:00,143.81,143.81,143.56,143.65,6654.0,133.7881,133.7881,133.5556,133.6393,6654.0
2017-10-30 10:35:00,143.66,143.79,143.57,143.64,4516.0,133.6486,133.7695,133.5649,133.63,4516.0
2017-10-30 10:40:00,143.66,143.69,143.51,143.51,3086.0,133.6486,133.6765,133.509,133.509,3086.0
2017-10-30 10:45:00,143.52,143.57,143.38,143.52,7167.0,133.5183,133.5649,133.3881,133.5183,7167.0
2017-10-30 10:50:00,143.48,143.59,143.44,143.51,3144.0,133.4811,133.5835,133.4439,133.509,3144.0
2017-10-30 10:55:00,143.47,143.59,143.36,143.45,6380.0,133.4718,133.5835,133.3695,133.4532,6380.0
2017-10-30 11:00:00,143.47,143.59,143.43,143.57,4211.0,133.4718,133.5835,133.4346,133.5649,4211.0
2017-10-30 11:05:00,143.59,143.64,143.54,143.55,5461.0,133.5835,133.63,133.537,133.5463,5461.0
2017-10-30 11:10:00,143.55,143.63,143.53,143.56,3100.0,133.5463,133.6207,133.5277,133.5556,3100.0
2017-10-30 11:15:00,143.6,143.67,143.51,143.54,5400.0,133.5928,133.6579,133.509,133.537,5400.0
2017-10-30 11:20:00,143.51,143.52,143.21,143.23,7152.0,133.509,133.5183,133.23,133.2486,7152.0
2017-10-30 11:25:00,143.28,143.31,143.14,143.25,4164.0,133.2951,133.323,133.1648,133.2672,4164.0
2017-10-30 11:30:00,143.25,143.28,142.89,142.89,5188.0,133.2672,133.2951,132.9323,132.9323,5188.0
2017-10-30 11:35:00,142.9,143.0,142.45,142.45,18348.0,132.9416,133.0346,132.5229,132.5229,18348.0
2017-10-30 11:40:00,142.45,142.63,142.26,142.56,9554.0,132.5229,132.6904,132.3462,132.6252,9554.0
2017-10-30 11:45:00,142.61,142.7,142.51,142.63,5991.0,132.6718,132.7555,132.5787,132.6904,5991.0
2017-10-30 11:50:00,142.61,142.67,142.49,142.59,6906.0,132.6718,132.7276,132.5601,132.6532,6906.0
2017-10-30 11:55:00,142.57,142.61,142.35,142.5,9935.0,132.6346,132.6718,132.4299,132.5694,9935.0
2017-10-30 12:00:00,142.57,142.6,142.08,142.19,16447.0,132.6346,132.6625,132.1787,132.281,16447.0
2017-10-30 12:05:00,142.2,142.23,141.94,141.98,16492.0,132.2903,132.3182,132.0485,132.0857,16492.0
2017-10-30 12:10:00,141.98,142.04,141.63,141.73,30263.0,132.0857,132.1415,131.7601,131.8531,30263.0
2017-10-30 12:15:00,141.76,141.87,141.53,141.53,15028.0,131.881,131.9833,131.667,131.667,15028.0
2017-10-30 12:20:00,141.61,141.66,141.36,141.44,10412.0,131.7415,131.788,131.5089,131.5833,10412.0
2017-10-30 12:25:00,141.51,141.68,141.47,141.55,7040.0,131.6484,131.8066,131.6112,131.6856,7040.0
2017-10-30 12:30:00,141.6,142.06,141.6,142.02,9514.0,131.7321,132.1601,131.7321,132.1229,9514.0
2017-10-30 12:35:00,141.98,142.31,141.98,142.18,5500.0,132.0857,132.3927,132.0857,132.2717,5500.0
2017-10-30 12:40:00,142.16,142.35,142.08,142.23,5407.0,132.2531,132.4299,132.1787,132.3182,5407.0
2017-10-30 12:45:00,142.27,142.45,142.19,142.45,2035.0,132.3555,132.5229,132.281,132.5229,2035.0
2017-10-30 12:50:00,142.52,142.52,142.34,142.42,5743.0,132.588,132.588,132.4206,132.495,5743.0
2017-10-30 12:55:00,142.43,142.5,142.39,142.44,3338.0,132.5043,132.5694,132.4671,132.5136,3338.0
2017-10-30 13:00:00,142.47,142.8,142.47,142.79,3668.0,132.5415,132.8485,132.5415,132.8392,3668.0
2017-10-30 13:05:00,142.82,143.07,142.79,143.07,5197.0,132.8671,133.0997,132.8392,133.0997,5197.0
2017-10-30 13:10:00,143.07,143.07,142.86,142.94,4957.0,133.0997,133.0997,132.9043,132.9788,4957.0
2017-10-30 13:15:00,143.0,143.31,142.96,143.18,6908.0,133.0346,133.323,132.9974,133.202,6908.0
2017-10-30 13:20:00,143.09,143.2,143.09,143.19,1838.0,133.1183,133.2206,133.1183,133.2113,1838.0
2017-10-30 13:25:00,143.2,143.22,143.09,143.1,4044.0,133.2206,133.2393,133.1183,133.1276,4044.0
2017-10-30 13:30:00,143.1,143.23,143.0,143.22,2545.0,133.1276,133.2486,133.0346,133.2393,2545.0
2017-10-30 13:35:00,143.08,143.11,142.92,142.99,4246.0,133.109,133.1369,132.9602,133.0253,4246.0
2017-10-30 13:40:00,142.94,143.13,142.94,143.07,3019.0,132.9788,133.1555,132.9788,133.0997,3019.0
2017-10-30 13:45:00,143.0,143.19,142.99,143.17,3003.0,133.0346,133.2113,133.0253,133.1927,3003.0
2017-10-30 13:50:00,143.19,143.19,142.92,142.92,3841.0,133.2113,133.2113,132.9602,132.9602,3841.0
2017-10-30 13:55:00,143.01,143.06,142.98,143.06,4797.0,133.0439,133.0904,133.016,133.0904,4797.0
2017-10-30 14:00:00,143.01,143.02,142.93,143.0,2836.0,133.0439,133.0532,132.9695,133.0346,2836.0
2017-10-30 14:05:00,142.98,142.99,142.92,142.92,3018.0,133.016,133.0253,132.9602,132.9602,3018.0
2017-10-30 14:10:00,142.94,142.95,142.83,142.89,11449.0,132.9788,132.9881,132.8764,132.9323,11449.0
2017-10-30 14:15:00,142.9,142.96,142.82,142.87,5771.0,132.9416,132.9974,132.8671,132.9136,5771.0
2017-10-30 14:20:00,142.92,142.92,142.66,142.67,7304.0,132.9602,132.9602,132.7183,132.7276,7304.0
2017-10-30 14:25:00,142.71,142.78,142.67,142.76,3419.0,132.7648,132.8299,132.7276,132.8113,3419.0
2017-10-30 14:30:00,142.74,142.8,142.66,142.8,5000.0,132.7927,132.8485,132.7183,132.8485,5000.0
2017-10-30 14:35:00,142.8,142.93,142.75,142.89,6635.0,132.8485,132.9695,132.802,132.9323,6635.0
2017-10-30 14:40:00,142.84,142.86,142.77,142.81,6426.0,132.8857,132.9043,132.8206,132.8578,6426.0
2017-10-30 14:45:00,142.8,142.83,142.74,142.83,4297.0,132.8485,132.8764,132.7927,132.8764,4297.0
2017-10-30 14:50:00,142.83,143.08,142.83,142.87,5242.0,132.8764,133.109,132.8764,132.9136,5242.0
2017-10-30 14:55:00,142.93,142.93,142.71,142.71,3187.0,132.9695,132.9695,132.7648,132.7648,3187.0
2017-10-30 15:00:00,142.7,142.79,142.69,142.72,3200.0,132.7555,132.8392,132.7462,132.7741,3200.0
2017-10-30 15:05:00,142.71,142.71,142.59,142.64,6926.0,132.7648,132.7648,132.6532,132.6997,6926.0
2017-10-30 15:10:00,142.63,142.71,142.62,142.67,4310.0,132.6904,132.7648,132.6811,132.7276,4310.0
2017-10-30 15:15:00,142.66,142.72,142.64,142.7,5224.0,132.7183,132.7741,132.6997,132.7555,5224.0
2017-10-30 15:20:00,142.68,142.7,142.62,142.64,4019.0,132.7369,132.7555,132.6811,132.6997,4019.0
2017-10-30 15:25:00,142.64,142.81,142.56,142.81,8920.0,132.6997,132.8578,132.6252,132.8578,8920.0
2017-10-30 15:30:00,142.81,142.81,142.69,142.78,7374.0,132.8578,132.8578,132.7462,132.8299,7374.0
2017-10-30 15:35:00,142.73,142.89,142.72,142.83,10308.0,132.7834,132.9323,132.7741,132.8764,10308.0
2017-10-30 15:40:00,142.83,142.94,142.83,142.88,7147.0,132.8764,132.9788,132.8764,132.9229,7147.0
2017-10-30 15:45:00,142.87,143.04,142.86,143.01,12095.0,132.9136,133.0718,132.9043,133.0439,12095.0
2017-10-30 15:50:00,143.02,143.04,142.95,142.99,15773.0,133.0532,133.0718,132.9881,133.0253,15773.0
2017-10-30 15:55:00,143.0,143.08,142.92,142.95,48637.0,133.0346,133.109,132.9602,132.9881,48637.0
2017-10-31 09:30:00,142.99,143.16,142.92,142.94,8024.0,133.0253,133.1834,132.9602,132.9788,8024.0
2017-10-31 09:35:00,143.0,143.41,143.0,143.09,15056.0,133.0346,133.416,133.0346,133.1183,15056.0
2017-10-31 09:40:00,143.2,143.22,142.95,142.95,7100.0,133.2206,133.2393,132.9881,132.9881,7100.0
2017-10-31 09:45:00,142.95,143.09,142.78,143.0,3910.0,132.9881,133.1183,132.8299,133.0346,3910.0
2017-10-31 09:50:00,143.0,143.1,142.92,142.92,2200.0,133.0346,133.1276,132.9602,132.9602,2200.0
2017-10-31 09:55:00,142.96,143.0,142.83,142.86,3363.0,132.9974,133.0346,132.8764,132.9043,3363.0
2017-10-31 10:00:00,142.82,142.94,142.8,142.87,3200.0,132.8671,132.9788,132.8485,132.9136,3200.0
2017-10-31 10:05:00,142.87,142.87,142.48,142.49,2777.0,132.9136,132.9136,132.5508,132.5601,2777.0
2017-10-31 10:10:00,142.48,142.52,142.38,142.51,1300.0,132.5508,132.588,132.4578,132.5787,1300.0
2017-10-31 10:15:00,142.55,142.55,142.45,142.45,2200.0,132.6159,132.6159,132.5229,132.5229,2200.0
2017-10-31 10:20:00,142.45,142.49,142.17,142.28,5413.0,132.5229,132.5601,132.2624,132.3648,5413.0
2017-10-31 10:25:00,142.19,142.34,142.16,142.34,4371.0,132.281,132.4206,132.2531,132.4206,4371.0
2017-10-31 10:30:00,142.47,142.58,142.45,142.46,2137.0,132.5415,132.6439,132.5229,132.5322,2137.0
2017-10-31 10:35:00,142.44,142.44,142.3,142.38,2918.0,132.5136,132.5136,132.3834,132.4578,2918.0
2017-10-31 10:40:00,142.34,142.54,142.34,142.54,2510.0,132.4206,132.6066,132.4206,132.6066,2510.0
2017-10-31 10:45:00,142.55,142.55,142.42,142.42,2334.0,132.6159,132.6159,132.495,132.495,2334.0
2017-10-31 10:50:00,142.46,142.53,142.43,142.45,3607.0,132.5322,132.5973,132.5043,132.5229,3607.0
2017-10-31 10:55:00,142.46,142.56,142.15,142.35,6068.0,132.5322,132.6252,132.2438,132.4299,6068.0
2017-10-31 11:00:00,142.18,142.33,142.18,142.2,2100.0,132.2717,132.4113,132.2717,132.2903,2100.0
2017-10-31 11:05:00,142.26,142.29,142.16,142.27,7884.0,132.3462,132.3741,132.2531,132.3555,7884.0
2017-10-31 11:10:00,142.27,142.3,141.94,141.94,16117.0,132.3555,132.3834,132.0485,132.0485,16117.0
2017-10-31 11:15:00,141.94,141.94,141.59,141.91,13101.0,132.0485,132.0485,131.7228,132.0205,13101.0
2017-10-31 11:20:00,141.94,142.26,141.94,142.26,6710.0,132.0485,132.3462,132.0485,132.3462,6710.0
2017-10-31 11:25:00,142.22,142.38,142.22,142.38,1283.0,132.3089,132.4578,132.3089,132.4578,1283.0
2017-10-31 11:30:00,142.36,142.36,142.26,142.26,2093.0,132.4392,132.4392,132.3462,132.3462,2093.0
2017-10-31 11:35:00,142.29,142.45,142.22,142.45,5494.0,132.3741,132.5229,132.3089,132.5229,5494.0
2017-10-31 11:40:00,142.48,142.7,142.44,142.5,4089.0,132.5508,132.7555,132.5136,132.5694,4089.0
2017-10-31 11:45:00,142.52,142.52,142.51,142.51,602.0,132.588,132.588,132.5787,132.5787,602.0
2017-10-31 11:50:00,142.51,142.76,142.49,142.76,5241.0,132.5787,132.8113,132.5601,132.8113,5241.0
2017-10-31 11:55:00,142.79,142.84,142.7,142.84,4008.0,132.8392,132.8857,132.7555,132.8857,4008.0
2017-10-31 12:00:00,142.84,142.93,142.83,142.83,3607.0,132.8857,132.9695,132.8764,132.8764,3607.0
2017-10-31 12:05:00,142.84,142.84,142.65,142.65,2200.0,132.8857,132.8857,132.709,132.709,2200.0
2017-10-31 12:10:00,142.7,142.73,142.67,142.73,1000.0,132.7555,132.7834,132.7276,132.7834,1000.0
2017-10-31 12:15:00,142.76,142.76,142.62,142.67,5493.0,132.8113,132.8113,132.6811,132.7276,5493.0
2017-10-31 12:20:00,142.69,142.7,142.66,142.68,400.0,132.7462,132.7555,132.7183,132.7369,400.0
2017-10-31 12:25:00,142.67,142.69,142.5,142.5,9472.0,132.7276,132.7462,132.5694,132.5694,9472.0
2017-10-31 12:30:00,142.49,142.63,142.48,142.63,5543.0,132.5601,132.6904,132.5508,132.6904,5543.0
2017-10-31 12:35:00,142.65,142.75,142.65,142.75,1500.0,132.709,132.802,132.709,132.802,1500.0
2017-10-31 12:40:00,142.7,142.7,142.59,142.59,3441.0,132.7555,132.7555,132.6532,132.6532,3441.0
2017-10-31 12:45:00,142.62,142.62,142.51,142.54,1100.0,132.6811,132.6811,132.5787,132.6066,1100.0
2017-10-31 12:50:00,142.52,142.58,142.52,142.56,3732.0,132.588,132.6439,132.588,132.6252,3732.0
2017-10-31 12:55:00,142.57,142.6,142.57,142.59,900.0,132.6346,132.6625,132.6346,132.6532,900.0
2017-10-31 13:00:00,142.59,142.72,142.57,142.72,2800.0,132.6532,132.7741,132.6346,132.7741,2800.0
2017-10-31 13:05:00,142.74,142.86,142.72,142.77,2369.0,132.7927,132.9043,132.7741,132.8206,2369.0
2017-10-31 13:10:00,142.74,142.77,142.41,142.52,11620.0,132.7927,132.8206,132.4857,132.588,11620.0
2017-10-31 13:15:00,142.55,142.55,142.32,142.32,10347.0,132.6159,132.6159,132.402,132.402,10347.0
2017-10-31 13:20:00,142.33,142.36,142.23,142.28,7623.0,132.4113,132.4392,132.3182,132.3648,7623.0
2017-10-31 13:25:00,142.25,142.4,142.25,142.33,6076.0,132.3369,132.4764,132.3369,132.4113,6076.0
2017-10-31 13:30:00,142.31,142.31,142.06,142.13,8299.0,132.3927,132.3927,132.1601,132.2252,8299.0
2017-10-31 13:35:00,142.14,142.25,142.14,142.24,2140.0,132.2345,132.3369,132.2345,132.3275,2140.0
2017-10-31 13:40:00,142.24,142.3,142.07,142.07,6765.0,132.3275,132.3834,132.1694,132.1694,6765.0
2017-10-31 13:45:00,142.1,142.14,142.0,142.11,13612.0,132.1973,132.2345,132.1043,132.2066,13612.0
2017-10-31 13:50:00,142.13,142.31,142.13,142.18,6795.0,132.2252,132.3927,132.2252,132.2717,6795.0
2017-10-31 13:55:00,142.21,142.24,142.06,142.09,6492.0,132.2996,132.3275,132.1601,132.188,6492.0
2017-10-31 14:00:00,142.08,142.1,142.01,142.1,3584.0,132.1787,132.1973,132.1136,132.1973,3584.0
2017-10-31 14:05:00,142.1,142.17,142.02,142.13,6990.0,132.1973,132.2624,132.1229,132.2252,6990.0
2017-10-31 14:10:00,142.14,142.2,142.05,142.13,10301.0,132.2345,132.2903,132.1508,132.2252,10301.0
2017-10-31 14:15:00,142.14,142.3,142.14,142.25,14540.0,132.2345,132.3834,132.2345,132.3369,14540.0
2017-10-31 14:20:00,142.27,142.3,142.26,142.28,10749.0,132.3555,132.3834,132.3462,132.3648,10749.0
2017-10-31 14:25:00,142.3,142.39,142.3,142.33,8197.0,132.3834,132.4671,132.3834,132.4113,8197.0
2017-10-31 14:30:00,142.34,142.49,142.34,142.4,7347.0,132.4206,132.5601,132.4206,132.4764,7347.0
2017-10-31 14:35:00,142.38,142.39,142.28,142.28,13972.0,132.4578,132.4671,132.3648,132.3648,13972.0
2017-10-31 14:40:00,142.32,142.37,142.18,142.18,11342.0,132.402,132.4485,132.2717,132.2717,11342.0
2017-10-31 14:45:00,142.22,142.35,142.22,142.33,8211.0,132.3089,132.4299,132.3089,132.4113,8211.0
2017-10-31 14:50:00,142.31,142.31,142.22,142.23,10811.0,132.3927,132.3927,132.3089,132.3182,10811.0
2017-10-31 14:55:00,142.23,142.3,142.22,142.25,9922.0,132.3182,132.3834,132.3089,132.3369,9922.0
2017-10-31 15:00:00,142.25,142.29,142.21,142.21,14075.0,132.3369,132.3741,132.2996,132.2996,14075.0
2017-10-31 15:05:00,142.21,142.24,142.15,142.22,10332.0,132.2996,132.3275,132.2438,132.3089,10332.0
2017-10-31 15:10:00,142.2,142.32,142.2,142.31,25876.0,132.2903,132.402,132.2903,132.3927,25876.0
2017-10-31 15:15:00,142.32,142.35,142.27,142.3,24346.0,132.402,132.4299,132.3555,132.3834,24346.0
2017-10-31 15:20:00,142.32,142.52,142.29,142.45,32902.0,132.402,132.588,132.3741,132.5229,32902.0
2017-10-31 15:25:00,142.53,142.58,142.48,142.55,13137.0,132.5973,132.6439,132.5508,132.6159,13137.0
2017-10-31 15:30:00,142.55,142.56,142.39,142.39,14936.0,132.6159,132.6252,132.4671,132.4671,14936.0
2017-10-31 15:35:00,142.44,142.45,142.27,142.3,9055.0,132.5136,132.5229,132.3555,132.3834,9055.0
2017-10-31 15:40:00,142.3,142.31,142.22,142.25,17684.0,132.3834,132.3927,132.3089,132.3369,17684.0
2017-10-31 15:45:00,142.25,142.31,142.15,142.23,15713.0,132.3369,132.3927,132.2438,132.3182,15713.0
2017-10-31 15:50:00,142.23,142.23,142.15,142.19,17484.0,132.3182,132.3182,132.2438,132.281,17484.0
2017-10-31 15:55:00,142.2,142.43,142.18,142.38,84427.0,132.2903,132.5043,132.2717,132.4578,84427.0
2017-11-01 09:30:00,143.79,144.27,142.5,143.85,20338.0,133.7695,134.2161,132.5694,133.8254,20338.0
2017-11-01 09:35:00,143.54,143.94,143.54,143.78,3286.0,133.537,133.9091,133.537,133.7602,3286.0
2017-11-01 09:40:00,143.58,143.65,143.3,143.63,5000.0,133.5742,133.6393,133.3137,133.6207,5000.0
2017-11-01 09:45:00,143.6,143.6,143.29,143.45,11289.0,133.5928,133.5928,133.3044,133.4532,11289.0
2017-11-01 09:50:00,143.45,143.54,143.32,143.36,6593.0,133.4532,133.537,133.3323,133.3695,6593.0
2017-11-01 09:55:00,143.36,143.45,143.27,143.27,6831.0,133.3695,133.4532,133.2858,133.2858,6831.0
2017-11-01 10:00:00,143.4,143.4,143.19,143.19,6032.0,133.4067,133.4067,133.2113,133.2113,6032.0
2017-11-01 10:05:00,143.22,143.31,143.2,143.26,2750.0,133.2393,133.323,133.2206,133.2765,2750.0
2017-11-01 10:10:00,143.27,143.43,143.26,143.31,4151.0,133.2858,133.4346,133.2765,133.323,4151.0
2017-11-01 10:15:00,143.33,143.39,143.24,143.29,3769.0,133.3416,133.3974,133.2579,133.3044,3769.0
2017-11-01 10:20:00,143.26,143.3,143.13,143.3,2600.0,133.2765,133.3137,133.1555,133.3137,2600.0
2017-11-01 10:25:00,143.31,143.44,143.31,143.42,3407.0,133.323,133.4439,133.323,133.4253,3407.0
2017-11-01 10:30:00,143.42,143.43,143.36,143.37,1450.0,133.4253,133.4346,133.3695,133.3788,1450.0
2017-11-01 10:35:00,143.31,143.38,143.19,143.23,6450.0,133.323,133.3881,133.2113,133.2486,6450.0
2017-11-01 10:40:00,143.29,143.44,143.29,143.3,5239.0,133.3044,133.4439,133.3044,133.3137,5239.0
2017-11-01 10:45:00,143.32,143.41,143.27,143.41,1651.0,133.3323,133.416,133.2858,133.416,1651.0
2017-11-01 10:50:00,143.4,143.47,143.33,143.45,9277.0,133.4067,133.4718,133.3416,133.4532,9277.0
2017-11-01 10:55:00,143.42,143.49,143.3,143.3,6227.0,133.4253,133.4904,133.3137,133.3137,6227.0
2017-11-01 11:00:00,143.33,143.44,143.32,143.37,4666.0,133.3416,133.4439,133.3323,133.3788,4666.0
2017-11-01 11:05:00,143.38,143.68,143.35,143.61,6304.0,133.3881,133.6672,133.3602,133.6021,6304.0
2017-11-01 11:10:00,143.69,143.72,143.64,143.65,1500.0,133.6765,133.7044,133.63,133.6393,1500.0
2017-11-01 11:15:00,143.65,143.8,143.65,143.73,3324.0,133.6393,133.7788,133.6393,133.7137,3324.0
2017-11-01 11:20:00,143.74,143.8,143.7,143.77,3600.0,133.723,133.7788,133.6858,133.7509,3600.0
2017-11-01 11:25:00,143.8,143.84,143.76,143.83,2415.0,133.7788,133.816,133.7416,133.8067,2415.0
2017-11-01 11:30:00,143.83,143.86,143.62,143.63,4645.0,133.8067,133.8347,133.6114,133.6207,4645.0
2017-11-01 11:35:00,143.62,143.62,143.45,143.49,2626.0,133.6114,133.6114,133.4532,133.4904,2626.0
2017-11-01 11:40:00,143.5,143.5,143.35,143.4,2906.0,133.4997,133.4997,133.3602,133.4067,2906.0
2017-11-01 11:45:00,143.38,143.51,143.36,143.45,2238.0,133.3881,133.509,133.3695,133.4532,2238.0
2017-11-01 11:50:00,143.37,143.45,143.32,143.45,1523.0,133.3788,133.4532,133.3323,133.4532,1523.0
2017-11-01 11:55:00,143.39,143.39,143.13,143.18,2600.0,133.3974,133.3974,133.1555,133.202,2600.0
2017-11-01 12:00:00,143.14,143.25,143.1,143.25,3100.0,133.1648,133.2672,133.1276,133.2672,3100.0
2017-11-01 12:05:00,143.25,143.25,143.06,143.18,6023.0,133.2672,133.2672,133.0904,133.202,6023.0
2017-11-01 12:10:00,143.16,143.24,143.15,143.24,2900.0,133.1834,133.2579,133.1741,133.2579,2900.0
2017-11-01 12:15:00,143.29,143.4,143.24,143.35,1300.0,133.3044,133.4067,133.2579,133.3602,1300.0
2017-11-01 12:20:00,143.42,143.46,143.3,143.35,3500.0,133.4253,133.4625,133.3137,133.3602,3500.0
2017-11-01 12:25:00,143.34,143.34,143.3,143.33,500.0,133.3509,133.3509,133.3137,133.3416,500.0
2017-11-01 12:30:00,143.34,143.43,143.34,143.37,1700.0,133.3509,133.4346,133.3509,133.3788,1700.0
2017-11-01 12:35:00,143.42,143.42,143.29,143.29,3080.0,133.4253,133.4253,133.3044,133.3044,3080.0
2017-11-01 12:40:00,143.31,143.41,143.31,143.33,1189.0,133.323,133.416,133.323,133.3416,1189.0
2017-11-01 12:45:00,143.3,143.34,143.22,143.33,2815.0,133.3137,133.3509,133.2393,133.3416,2815.0
2017-11-01 12:50:00,143.33,143.34,143.27,143.3,1762.0,133.3416,133.3509,133.2858,133.3137,1762.0
2017-11-01 12:55:00,143.31,143.37,143.25,143.34,2701.0,133.323,133.3788,133.2672,133.3509,2701.0
2017-11-01 13:00:00,143.36,143.45,143.3,143.45,2805.0,133.3695,133.4532,133.3137,133.4532,2805.0
2017-11-01 13:05:00,143.43,143.43,143.21,143.21,2594.0,133.4346,133.4346,133.23,133.23,2594.0
2017-11-01 13:10:00,143.27,143.3,143.16,143.23,2013.0,133.2858,133.3137,133.1834,133.2486,2013.0
2017-11-01 13:15:00,143.19,143.3,143.19,143.28,1500.0,133.2113,133.3137,133.2113,133.2951,1500.0
2017-11-01 13:20:00,143.24,143.34,143.14,143.31,16000.0,133.2579,133.3509,133.1648,133.323,16000.0
2017-11-01 13:25:00,143.31,143.37,143.22,143.32,2491.0,133.323,133.3788,133.2393,133.3323,2491.0
2017-11-01 13:30:00,143.4,143.47,143.4,143.45,1681.0,133.4067,133.4718,133.4067,133.4532,1681.0
2017-11-01 13:35:00,143.49,143.49,143.38,143.46,2400.0,133.4904,133.4904,133.3881,133.4625,2400.0
2017-11-01 13:40:00,143.44,143.47,143.35,143.4,1885.0,133.4439,133.4718,133.3602,133.4067,1885.0
2017-11-01 13:45:00,143.44,143.58,143.44,143.5,2158.0,133.4439,133.5742,133.4439,133.4997,2158.0
2017-11-01 13:50:00,143.5,143.54,143.49,143.49,1502.0,133.4997,133.537,133.4904,133.4904,1502.0
2017-11-01 13:55:00,143.53,143.8,143.53,143.8,1910.0,133.5277,133.7788,133.5277,133.7788,1910.0
2017-11-01 14:00:00,143.74,143.87,143.73,143.87,3000.0,133.723,133.844,133.7137,133.844,3000.0
2017-11-01 14:05:00,143.84,143.9,143.78,143.83,3658.0,133.816,133.8719,133.7602,133.8067,3658.0
2017-11-01 14:10:00,143.82,143.95,143.82,143.95,4921.0,133.7974,133.9184,133.7974,133.9184,4921.0
2017-11-01 14:15:00,143.93,143.97,143.83,143.83,9069.0,133.8998,133.937,133.8067,133.8067,9069.0
2017-11-01 14:20:00,143.85,143.85,143.58,143.6,2699.0,133.8254,133.8254,133.5742,133.5928,2699.0
2017-11-01 14:25:00,143.73,143.73,143.5,143.5,1300.0,133.7137,133.7137,133.4997,133.4997,1300.0
2017-11-01 14:30:00,143.55,143.6,143.5,143.59,2300.0,133.5463,133.5928,133.4997,133.5835,2300.0
2017-11-01 14:35:00,143.61,143.73,143.6,143.61,3045.0,133.6021,133.7137,133.5928,133.6021,3045.0
2017-11-01 14:40:00,143.57,143.57,143.51,143.52,2400.0,133.5649,133.5649,133.509,133.5183,2400.0
2017-11-01 14:45:00,143.5,143.56,143.49,143.54,1600.0,133.4997,133.5556,133.4904,133.537,1600.0
2017-11-01 14:50:00,143.54,143.54,143.35,143.36,3437.0,133.537,133.537,133.3602,133.3695,3437.0
2017-11-01 14:55:00,143.32,143.43,143.32,143.43,2900.0,133.3323,133.4346,133.3323,133.4346,2900.0
2017-11-01 15:00:00,143.45,143.45,143.31,143.34,5650.0,133.4532,133.4532,133.323,133.3509,5650.0
2017-11-01 15:05:00,143.32,143.38,143.31,143.33,3376.0,133.3323,133.3881,133.323,133.3416,3376.0
2017-11-01 15:10:00,143.31,143.36,143.26,143.34,6347.0,133.323,133.3695,133.2765,133.3509,6347.0
2017-11-01 15:15:00,143.35,143.36,143.26,143.3,4000.0,133.3602,133.3695,133.2765,133.3137,4000.0
2017-11-01 15:20:00,143.32,143.36,143.27,143.32,3568.0,133.3323,133.3695,133.2858,133.3323,3568.0
2017-11-01 15:25:00,143.29,143.36,143.29,143.32,2511.0,133.3044,133.3695,133.3044,133.3323,2511.0
2017-11-01 15:30:00,143.34,143.47,143.33,143.46,8778.0,133.3509,133.4718,133.3416,133.4625,8778.0
2017-11-01 15:35:00,143.45,143.5,143.42,143.48,6236.0,133.4532,133.4997,133.4253,133.4811,6236.0
2017-11-01 15:40:00,143.45,143.46,143.35,143.4,8449.0,133.4532,133.4625,133.3602,133.4067,8449.0
2017-11-01 15:45:00,143.42,143.47,143.4,143.42,12658.0,133.4253,133.4718,133.4067,133.4253,12658.0
2017-11-01 15:50:00,143.43,143.52,143.42,143.45,19650.0,133.4346,133.5183,133.4253,133.4532,19650.0
2017-11-01 15:55:00,143.44,143.49,143.35,143.43,30181.0,133.4439,133.4904,133.3602,133.4346,30181.0
2017-11-02 09:30:00,143.21,143.51,143.21,143.51,4147.0,133.23,133.509,133.23,133.509,4147.0
2017-11-02 09:35:00,143.38,143.68,143.38,143.58,1402.0,133.3881,133.6672,133.3881,133.5742,1402.0
2017-11-02 09:40:00,143.59,143.78,143.25,143.25,5853.0,133.5835,133.7602,133.2672,133.2672,5853.0
2017-11-02 09:45:00,143.35,143.35,143.0,143.12,6734.0,133.3602,133.3602,133.0346,133.1462,6734.0
2017-11-02 09:50:00,142.89,143.06,142.89,142.89,3255.0,132.9323,133.0904,132.9323,132.9323,3255.0
2017-11-02 09:55:00,142.89,143.15,142.89,143.12,2031.0,132.9323,133.1741,132.9323,133.1462,2031.0
2017-11-02 10:00:00,143.22,143.25,142.71,142.72,2700.0,133.2393,133.2672,132.7648,132.7741,2700.0
2017-11-02 10:05:00,142.59,142.6,142.14,142.25,11004.0,132.6532,132.6625,132.2345,132.3369,11004.0
2017-11-02 10:10:00,142.29,142.42,142.18,142.32,4150.0,132.3741,132.495,132.2717,132.402,4150.0
2017-11-02 10:15:00,142.37,142.53,142.32,142.48,4644.0,132.4485,132.5973,132.402,132.5508,4644.0
2017-11-02 10:20:00,142.38,142.48,142.3,142.48,2037.0,132.4578,132.5508,132.3834,132.5508,2037.0
2017-11-02 10:25:00,142.51,142.89,142.48,142.74,3285.0,132.5787,132.9323,132.5508,132.7927,3285.0
2017-11-02 10:30:00,142.74,143.01,142.7,142.8,10538.0,132.7927,133.0439,132.7555,132.8485,10538.0
2017-11-02 10:35:00,142.83,142.83,142.57,142.81,5345.0,132.8764,132.8764,132.6346,132.8578,5345.0
2017-11-02 10:40:00,142.87,143.22,142.87,142.96,11433.0,132.9136,133.2393,132.9136,132.9974,11433.0
2017-11-02 10:45:00,142.92,143.13,142.92,143.03,7523.0,132.9602,133.1555,132.9602,133.0625,7523.0
2017-11-02 10:50:00,142.99,143.07,142.82,143.06,13018.0,133.0253,133.0997,132.8671,133.0904,13018.0
2017-11-02 10:55:00,143.12,143.3,143.08,143.23,7035.0,133.1462,133.3137,133.109,133.2486,7035.0
2017-11-02 11:00:00,143.18,143.62,143.07,143.62,8412.0,133.202,133.6114,133.0997,133.6114,8412.0
2017-11-02 11:05:00,143.63,143.63,143.41,143.45,4475.0,133.6207,133.6207,133.416,133.4532,4475.0
2017-11-02 11:10:00,143.52,143.54,143.28,143.35,4506.0,133.5183,133.537,133.2951,133.3602,4506.0
2017-11-02 11:15:00,143.39,143.39,143.12,143.18,4400.0,133.3974,133.3974,133.1462,133.202,4400.0
2017-11-02 11:20:00,143.2,143.31,143.15,143.28,9492.0,133.2206,133.323,133.1741,133.2951,9492.0
2017-11-02 11:25:00,143.35,143.53,143.26,143.46,11310.0,133.3602,133.5277,133.2765,133.4625,11310.0
2017-11-02 11:30:00,143.45,143.5,143.26,143.36,10483.0,133.4532,133.4997,133.2765,133.3695,10483.0
2017-11-02 11:35:00,143.4,143.45,143.34,143.4,2181.0,133.4067,133.4532,133.3509,133.4067,2181.0
2017-11-02 11:40:00,143.47,143.64,143.44,143.58,3878.0,133.4718,133.63,133.4439,133.5742,3878.0
2017-11-02 11:45:00,143.54,143.57,143.44,143.53,5215.0,133.537,133.5649,133.4439,133.5277,5215.0
2017-11-02 11:50:00,143.55,143.61,143.5,143.54,3210.0,133.5463,133.6021,133.4997,133.537,3210.0
2017-11-02 11:55:00,143.58,143.6,143.35,143.35,5224.0,133.5742,133.5928,133.3602,133.3602,5224.0
2017-11-02 12:00:00,143.41,143.49,143.38,143.48,2300.0,133.416,133.4904,133.3881,133.4811,2300.0
2017-11-02 12:05:00,143.5,143.84,143.49,143.84,4700.0,133.4997,133.816,133.4904,133.816,4700.0
2017-11-02 12:10:00,143.86,143.99,143.85,143.88,5812.0,133.8347,133.9556,133.8254,133.8533,5812.0
2017-11-02 12:15:00,143.9,143.96,143.84,143.93,1911.0,133.8719,133.9277,133.816,133.8998,1911.0
2017-11-02 12:20:00,143.84,143.88,143.73,143.81,4231.0,133.816,133.8533,133.7137,133.7881,4231.0
2017-11-02 12:25:00,143.84,143.96,143.82,143.87,2600.0,133.816,133.9277,133.7974,133.844,2600.0
2017-11-02 12:30:00,143.8,143.9,143.8,143.83,2000.0,133.7788,133.8719,133.7788,133.8067,2000.0
2017-11-02 12:35:00,143.87,143.92,143.76,143.76,3904.0,133.844,133.8905,133.7416,133.7416,3904.0
2017-11-02 12:40:00,143.77,143.79,143.67,143.67,3627.0,133.7509,133.7695,133.6579,133.6579,3627.0
2017-11-02 12:45:00,143.69,143.78,143.69,143.77,2809.0,133.6765,133.7602,133.6765,133.7509,2809.0
2017-11-02 12:50:00,143.73,143.83,143.73,143.83,1558.0,133.7137,133.8067,133.7137,133.8067,1558.0
2017-11-02 12:55:00,143.83,144.03,143.81,143.95,4356.0,133.8067,133.9928,133.7881,133.9184,4356.0
2017-11-02 13:00:00,143.94,143.94,143.81,143.87,3630.0,133.9091,133.9091,133.7881,133.844,3630.0
2017-11-02 13:05:00,143.89,143.89,143.74,143.78,2600.0,133.8626,133.8626,133.723,133.7602,2600.0
2017-11-02 13:10:00,143.8,143.89,143.74,143.84,3495.0,133.7788,133.8626,133.723,133.816,3495.0
2017-11-02 13:15:00,143.87,143.87,143.8,143.84,1528.0,133.844,133.844,133.7788,133.816,1528.0
2017-11-02 13:20:00,143.82,143.87,143.76,143.78,2100.0,133.7974,133.844,133.7416,133.7602,2100.0
2017-11-02 13:25:00,143.76,143.82,143.72,143.79,1756.0,133.7416,133.7974,133.7044,133.7695,1756.0
2017-11-02 13:30:00,143.79,143.83,143.71,143.78,5699.0,133.7695,133.8067,133.6951,133.7602,5699.0
2017-11-02 13:35:00,143.78,143.78,143.64,143.67,6222.0,133.7602,133.7602,133.63,133.6579,6222.0
2017-11-02 13:40:00,143.67,143.72,143.65,143.7,1911.0,133.6579,133.7044,133.6393,133.6858,1911.0
2017-11-02 13:45:00,143.68,143.75,143.64,143.74,2883.0,133.6672,133.7323,133.63,133.723,2883.0
2017-11-02 13:50:00,143.74,143.8,143.69,143.76,4714.0,133.723,133.7788,133.6765,133.7416,4714.0
2017-11-02 13:55:00,143.73,143.73,143.67,143.67,2446.0,133.7137,133.7137,133.6579,133.6579,2446.0
2017-11-02 14:00:00,143.69,143.7,143.64,143.68,3380.0,133.6765,133.6858,133.63,133.6672,3380.0
2017-11-02 14:05:00,143.7,143.76,143.68,143.72,3634.0,133.6858,133.7416,133.6672,133.7044,3634.0
2017-11-02 14:10:00,143.76,143.88,143.73,143.85,6131.0,133.7416,133.8533,133.7137,133.8254,6131.0
2017-11-02 14:15:00,143.86,143.87,143.79,143.81,6222.0,133.8347,133.844,133.7695,133.7881,6222.0
2017-11-02 14:20:00,143.8,143.88,143.78,143.83,5112.0,133.7788,133.8533,133.7602,133.8067,5112.0
2017-11-02 14:25:00,143.82,143.88,143.8,143.82,4655.0,133.7974,133.8533,133.7788,133.7974,4655.0
2017-11-02 14:30:00,143.86,143.86,143.62,143.62,6847.0,133.8347,133.8347,133.6114,133.6114,6847.0
2017-11-02 14:35:00,143.66,143.71,143.65,143.68,2300.0,133.6486,133.6951,133.6393,133.6672,2300.0
2017-11-02 14:40:00,143.66,143.66,143.37,143.37,5309.0,133.6486,133.6486,133.3788,133.3788,5309.0
2017-11-02 14:45:00,143.42,143.42,142.77,142.88,13245.0,133.4253,133.4253,132.8206,132.9229,13245.0
2017-11-02 14:50:00,142.88,142.98,142.87,142.89,7900.0,132.9229,133.016,132.9136,132.9323,7900.0
2017-11-02 14:55:00,142.91,142.93,142.87,142.91,3700.0,132.9509,132.9695,132.9136,132.9509,3700.0
2017-11-02 15:00:00,142.92,143.01,142.9,142.96,10322.0,132.9602,133.0439,132.9416,132.9974,10322.0
2017-11-02 15:05:00,142.99,143.02,142.92,142.96,10464.0,133.0253,133.0532,132.9602,132.9974,10464.0
2017-11-02 15:10:00,142.94,143.04,142.93,143.03,5900.0,132.9788,133.0718,132.9695,133.0625,5900.0
2017-11-02 15:15:00,143.03,143.1,142.76,142.84,13947.0,133.0625,133.1276,132.8113,132.8857,13947.0
2017-11-02 15:20:00,142.87,142.95,142.85,142.89,9847.0,132.9136,132.9881,132.895,132.9323,9847.0
2017-11-02 15:25:00,142.94,142.95,142.88,142.92,12558.0,132.9788,132.9881,132.9229,132.9602,12558.0
2017-11-02 15:30:00,142.91,143.09,142.9,143.01,29443.0,132.9509,133.1183,132.9416,133.0439,29443.0
2017-11-02 15:35:00,143.03,143.28,143.03,143.25,19637.0,133.0625,133.2951,133.0625,133.2672,19637.0
2017-11-02 15:40:00,143.26,143.53,143.25,143.51,21620.0,133.2765,133.5277,133.2672,133.509,21620.0
2017-11-02 15:45:00,143.51,143.59,143.47,143.48,33013.0,133.509,133.5835,133.4718,133.4811,33013.0
2017-11-02 15:50:00,143.48,143.51,143.29,143.32,28058.0,133.4811,133.509,133.3044,133.3323,28058.0
2017-11-02 15:55:00,143.32,143.52,143.3,143.49,65372.0,133.3323,133.5183,133.3137,133.4904,65372.0
2017-11-03 09:30:00,144.39,145.67,144.23,144.83,41068.0,134.3277,135.5185,134.1789,134.7371,41068.0
2017-11-03 09:35:00,144.85,145.25,143.25,143.48,56962.0,134.7557,135.1278,133.2672,133.4811,56962.0
2017-11-03 09:40:00,143.48,143.49,142.43,143.38,23004.0,133.4811,133.4904,132.5043,133.3881,23004.0
2017-11-03 09:45:00,143.38,144.16,143.28,143.62,44132.0,133.3881,134.1137,133.2951,133.6114,44132.0
2017-11-03 09:50:00,143.53,143.64,142.87,143.14,12192.0,133.5277,133.63,132.9136,133.1648,12192.0
2017-11-03 09:55:00,143.05,143.55,142.59,142.72,9105.0,133.0811,133.5463,132.6532,132.7741,9105.0
2017-11-03 10:00:00,142.66,143.2,142.59,142.7,15791.0,132.7183,133.2206,132.6532,132.7555,15791.0
2017-11-03 10:05:00,142.6,142.77,142.27,142.43,39763.0,132.6625,132.8206,132.3555,132.5043,39763.0
2017-11-03 10:10:00,142.43,142.64,142.42,142.58,27677.0,132.5043,132.6997,132.495,132.6439,27677.0
2017-11-03 10:15:00,142.53,142.66,140.73,140.74,67382.0,132.5973,132.7183,130.9228,130.9321,67382.0
2017-11-03 10:20:00,140.73,141.28,140.73,140.89,16973.0,130.9228,131.4344,130.9228,131.0716,16973.0
2017-11-03 10:25:00,140.97,141.95,140.97,141.95,37338.0,131.1461,132.0578,131.1461,132.0578,37338.0
2017-11-03 10:30:00,141.95,142.11,141.44,141.46,12796.0,132.0578,132.2066,131.5833,131.6019,12796.0
2017-11-03 10:35:00,141.46,141.49,140.76,140.8,5200.0,131.6019,131.6298,130.9507,130.9879,5200.0
2017-11-03 10:40:00,140.92,141.09,140.15,140.53,19718.0,131.0995,131.2577,130.3832,130.7367,19718.0
2017-11-03 10:45:00,140.68,141.03,140.49,140.73,17322.0,130.8763,131.2019,130.6995,130.9228,17322.0
2017-11-03 10:50:00,140.56,141.02,140.56,140.98,4927.0,130.7646,131.1926,130.7646,131.1554,4927.0
2017-11-03 10:55:00,140.9,141.86,140.9,141.86,14162.0,131.0809,131.974,131.0809,131.974,14162.0
2017-11-03 11:00:00,141.77,142.46,141.69,142.06,28775.0,131.8903,132.5322,131.8159,132.1601,28775.0
2017-11-03 11:05:00,141.96,142.23,141.85,142.16,10812.0,132.0671,132.3182,131.9647,132.2531,10812.0
2017-11-03 11:10:00,142.12,142.32,142.06,142.06,8837.0,132.2159,132.402,132.1601,132.1601,8837.0
2017-11-03 11:15:00,142.08,142.16,141.91,141.98,7240.0,132.1787,132.2531,132.0205,132.0857,7240.0
2017-11-03 11:20:00,141.97,142.2,141.94,142.03,9515.0,132.0764,132.2903,132.0485,132.1322,9515.0
2017-11-03 11:25:00,142.05,142.36,142.05,142.2,2804.0,132.1508,132.4392,132.1508,132.2903,2804.0
2017-11-03 11:30:00,142.34,142.98,142.26,142.89,15734.0,132.4206,133.016,132.3462,132.9323,15734.0
2017-11-03 11:35:00,142.96,143.37,142.9,143.37,23067.0,132.9974,133.3788,132.9416,133.3788,23067.0
2017-11-03 11:40:00,143.41,143.41,143.12,143.14,5200.0,133.416,133.416,133.1462,133.1648,5200.0
2017-11-03 11:45:00,143.14,143.39,143.14,143.33,10393.0,133.1648,133.3974,133.1648,133.3416,10393.0
2017-11-03 11:50:00,143.33,143.6,143.32,143.46,18313.0,133.3416,133.5928,133.3323,133.4625,18313.0
2017-11-03 11:55:00,143.5,143.57,143.36,143.45,15800.0,133.4997,133.5649,133.3695,133.4532,15800.0
2017-11-03 12:00:00,143.45,144.23,143.18,144.0,34155.0,133.4532,134.1789,133.202,133.9649,34155.0
2017-11-03 12:05:00,143.99,144.94,143.99,144.6,28539.0,133.9556,134.8394,133.9556,134.5231,28539.0
2017-11-03 12:10:00,144.74,144.85,144.62,144.78,13806.0,134.6533,134.7557,134.5417,134.6905,13806.0
2017-11-03 12:15:00,144.79,145.47,144.77,145.47,9452.0,134.6998,135.3325,134.6812,135.3325,9452.0
2017-11-03 12:20:00,145.35,145.53,145.24,145.53,10680.0,135.2208,135.3883,135.1185,135.3883,10680.0
2017-11-03 12:25:00,145.4,145.84,145.4,145.7,6111.0,135.2673,135.6767,135.2673,135.5464,6111.0
2017-11-03 12:30:00,145.75,146.29,145.74,146.03,11454.0,135.5929,136.0953,135.5836,135.8534,11454.0
2017-11-03 12:35:00,146.1,146.28,145.94,146.08,7579.0,135.9186,136.086,135.7697,135.8999,7579.0
2017-11-03 12:40:00,146.15,146.76,146.15,146.63,13446.0,135.9651,136.5326,135.9651,136.4116,13446.0
2017-11-03 12:45:00,146.56,146.94,146.52,146.94,11262.0,136.3465,136.7,136.3093,136.7,11262.0
2017-11-03 12:50:00,146.99,147.48,146.98,147.45,47143.0,136.7465,137.2024,136.7372,137.1745,47143.0
2017-11-03 12:55:00,147.47,147.68,147.24,147.28,54792.0,137.1931,137.3884,136.9791,137.0163,54792.0
2017-11-03 13:00:00,147.18,147.25,146.04,146.43,22495.0,136.9233,136.9884,135.8627,136.2256,22495.0
2017-11-03 13:05:00,146.33,146.53,146.3,146.37,9386.0,136.1325,136.3186,136.1046,136.1697,9386.0
2017-11-03 13:10:00,146.34,146.8,146.31,146.56,6900.0,136.1418,136.5698,136.1139,136.3465,6900.0
2017-11-03 13:15:00,146.64,146.83,146.58,146.75,6300.0,136.4209,136.5977,136.3651,136.5233,6300.0
2017-11-03 13:20:00,146.79,146.96,146.68,146.83,27054.0,136.5605,136.7186,136.4581,136.5977,27054.0
2017-11-03 13:25:00,146.79,146.95,146.69,146.79,4119.0,136.5605,136.7093,136.4674,136.5605,4119.0
2017-11-03 13:30:00,146.79,146.79,146.53,146.57,4400.0,136.5605,136.5605,136.3186,136.3558,4400.0
2017-11-03 13:35:00,146.59,146.59,146.08,146.25,8858.0,136.3744,136.3744,135.8999,136.0581,8858.0
2017-11-03 13:40:00,146.25,146.32,145.74,145.9,6217.0,136.0581,136.1232,135.5836,135.7325,6217.0
2017-11-03 13:45:00,145.92,145.97,145.48,145.71,38003.0,135.7511,135.7976,135.3418,135.5557,38003.0
2017-11-03 13:50:00,145.65,145.71,144.7,144.7,39793.0,135.4999,135.5557,134.6161,134.6161,39793.0
2017-11-03 13:55:00,144.85,144.99,144.61,144.69,9883.0,134.7557,134.8859,134.5324,134.6068,9883.0
2017-11-03 14:00:00,144.7,144.73,144.24,144.24,10715.0,134.6161,134.644,134.1882,134.1882,10715.0
2017-11-03 14:05:00,144.21,144.25,143.7,143.98,15926.0,134.1603,134.1975,133.6858,133.9463,15926.0
2017-11-03 14:10:00,143.91,144.17,143.91,144.04,4056.0,133.8812,134.1231,133.8812,134.0021,4056.0
2017-11-03 14:15:00,144.03,144.03,143.86,143.97,3605.0,133.9928,133.9928,133.8347,133.937,3605.0
2017-11-03 14:20:00,143.99,144.2,143.99,144.12,7925.0,133.9556,134.151,133.9556,134.0765,7925.0
2017-11-03 14:25:00,144.12,144.23,144.07,144.23,3037.0,134.0765,134.1789,134.03,134.1789,3037.0
2017-11-03 14:30:00,144.32,144.53,144.27,144.48,3775.0,134.2626,134.458,134.2161,134.4114,3775.0
2017-11-03 14:35:00,144.5,144.5,143.6,144.32,32617.0,134.4301,134.4301,133.5928,134.2626,32617.0
2017-11-03 14:40:00,144.36,144.6,144.36,144.6,8352.0,134.2998,134.5231,134.2998,134.5231,8352.0
2017-11-03 14:45:00,144.6,144.83,144.59,144.83,11901.0,134.5231,134.7371,134.5138,134.7371,11901.0
2017-11-03 14:50:00,144.83,145.11,144.71,145.09,12604.0,134.7371,134.9975,134.6254,134.9789,12604.0
2017-11-03 14:55:00,145.09,145.29,144.97,145.25,11793.0,134.9789,135.165,134.8673,135.1278,11793.0
2017-11-03 15:00:00,145.26,145.7,145.21,145.58,16132.0,135.1371,135.5464,135.0906,135.4348,16132.0
2017-11-03 15:05:00,145.58,145.76,145.47,145.76,23208.0,135.4348,135.6022,135.3325,135.6022,23208.0
2017-11-03 15:10:00,145.75,145.78,145.66,145.71,28405.0,135.5929,135.6209,135.5092,135.5557,28405.0
2017-11-03 15:15:00,145.71,145.87,145.66,145.71,24605.0,135.5557,135.7046,135.5092,135.5557,24605.0
2017-11-03 15:20:00,145.7,145.99,145.69,145.95,22570.0,135.5464,135.8162,135.5371,135.779,22570.0
2017-11-03 15:25:00,145.96,146.18,145.89,145.98,28957.0,135.7883,135.993,135.7232,135.8069,28957.0
2017-11-03 15:30:00,146.0,146.24,145.83,145.96,30365.0,135.8255,136.0488,135.6674,135.7883,30365.0
2017-11-03 15:35:00,145.98,146.11,145.98,146.11,27420.0,135.8069,135.9279,135.8069,135.9279,27420.0
2017-11-03 15:40:00,146.12,146.2,146.0,146.04,19292.0,135.9372,136.0116,135.8255,135.8627,19292.0
2017-11-03 15:45:00,146.04,146.37,146.0,146.3,38638.0,135.8627,136.1697,135.8255,136.1046,38638.0
2017-11-03 15:50:00,146.32,146.34,146.16,146.23,64347.0,136.1232,136.1418,135.9744,136.0395,64347.0
2017-11-03 15:55:00,146.23,146.31,146.17,146.29,91479.0,136.0395,136.1139,135.9837,136.0953,91479.0
2017-11-06 09:30:00,146.45,146.63,145.44,146.43,19086.0,136.2442,136.4116,135.3045,136.2256,19086.0
2017-11-06 09:35:00,146.18,146.34,144.84,145.33,27478.0,135.993,136.1418,134.7464,135.2022,27478.0
2017-11-06 09:40:00,145.41,145.7,145.24,145.27,22125.0,135.2766,135.5464,135.1185,135.1464,22125.0
2017-11-06 09:45:00,145.31,145.46,145.19,145.31,25298.0,135.1836,135.3232,135.072,135.1836,25298.0
2017-11-06 09:50:00,145.25,145.32,145.16,145.32,21623.0,135.1278,135.1929,135.0441,135.1929,21623.0
2017-11-06 09:55:00,145.3,145.44,145.28,145.44,13638.0,135.1743,135.3045,135.1557,135.3045,13638.0
2017-11-06 10:00:00,145.44,145.59,145.31,145.34,9359.0,135.3045,135.4441,135.1836,135.2115,9359.0
2017-11-06 10:05:00,145.41,145.45,145.34,145.34,11233.0,135.2766,135.3138,135.2115,135.2115,11233.0
2017-11-06 10:10:00,145.34,145.42,145.15,145.25,12922.0,135.2115,135.2859,135.0348,135.1278,12922.0
2017-11-06 10:15:00,145.23,145.33,145.19,145.27,13319.0,135.1092,135.2022,135.072,135.1464,13319.0
2017-11-06 10:20:00,145.33,145.63,145.33,145.51,3300.0,135.2022,135.4813,135.2022,135.3697,3300.0
2017-11-06 10:25:00,145.59,145.61,145.26,145.27,5177.0,135.4441,135.4627,135.1371,135.1464,5177.0
2017-11-06 10:30:00,145.3,145.5,145.25,145.5,7612.0,135.1743,135.3604,135.1278,135.3604,7612.0
2017-11-06 10:35:00,145.5,145.89,145.5,145.89,5585.0,135.3604,135.7232,135.3604,135.7232,5585.0
2017-11-06 10:40:00,145.86,145.9,145.42,145.62,8980.0,135.6953,135.7325,135.2859,135.472,8980.0
2017-11-06 10:45:00,145.63,146.04,145.62,146.04,4465.0,135.4813,135.8627,135.472,135.8627,4465.0
2017-11-06 10:50:00,145.88,145.94,145.86,145.88,3334.0,135.7139,135.7697,135.6953,135.7139,3334.0
2017-11-06 10:55:00,145.87,145.87,145.38,145.4,8144.0,135.7046,135.7046,135.2487,135.2673,8144.0
2017-11-06 11:00:00,145.46,145.6,145.4,145.44,10502.0,135.3232,135.4534,135.2673,135.3045,10502.0
2017-11-06 11:05:00,145.51,145.56,145.43,145.45,5607.0,135.3697,135.4162,135.2952,135.3138,5607.0
2017-11-06 11:10:00,145.44,145.55,145.44,145.45,7717.0,135.3045,135.4069,135.3045,135.3138,7717.0
2017-11-06 11:15:00,145.45,145.64,145.41,145.64,7054.0,135.3138,135.4906,135.2766,135.4906,7054.0
2017-11-06 11:20:00,145.72,145.72,145.48,145.48,3097.0,135.565,135.565,135.3418,135.3418,3097.0
2017-11-06 11:25:00,145.43,145.58,145.43,145.58,2400.0,135.2952,135.4348,135.2952,135.4348,2400.0
2017-11-06 11:30:00,145.51,145.56,145.43,145.46,3168.0,135.3697,135.4162,135.2952,135.3232,3168.0
2017-11-06 11:35:00,145.46,145.49,145.43,145.44,2962.0,135.3232,135.3511,135.2952,135.3045,2962.0
2017-11-06 11:40:00,145.44,145.5,145.44,145.45,5567.0,135.3045,135.3604,135.3045,135.3138,5567.0
2017-11-06 11:45:00,145.45,145.54,145.44,145.45,6641.0,135.3138,135.3976,135.3045,135.3138,6641.0
2017-11-06 11:50:00,145.47,145.62,145.46,145.62,4927.0,135.3325,135.472,135.3232,135.472,4927.0
2017-11-06 11:55:00,145.63,145.63,145.49,145.51,3822.0,135.4813,135.4813,135.3511,135.3697,3822.0
2017-11-06 12:00:00,145.45,145.5,145.36,145.45,17352.0,135.3138,135.3604,135.2301,135.3138,17352.0
2017-11-06 12:05:00,145.45,145.58,145.42,145.51,6213.0,135.3138,135.4348,135.2859,135.3697,6213.0
2017-11-06 12:10:00,145.47,145.48,145.43,145.45,2481.0,135.3325,135.3418,135.2952,135.3138,2481.0
2017-11-06 12:15:00,145.47,145.48,145.31,145.31,2785.0,135.3325,135.3418,135.1836,135.1836,2785.0
2017-11-06 12:20:00,145.31,145.31,145.12,145.12,2869.0,135.1836,135.1836,135.0068,135.0068,2869.0
2017-11-06 12:25:00,145.12,145.17,145.02,145.07,6305.0,135.0068,135.0534,134.9138,134.9603,6305.0
2017-11-06 12:30:00,145.08,145.11,145.04,145.11,2991.0,134.9696,134.9975,134.9324,134.9975,2991.0
2017-11-06 12:35:00,145.1,145.1,144.95,144.96,4702.0,134.9882,134.9882,134.8487,134.858,4702.0
2017-11-06 12:40:00,145.02,145.08,144.98,145.05,6250.0,134.9138,134.9696,134.8766,134.9417,6250.0
2017-11-06 12:45:00,145.05,145.17,145.04,145.16,5599.0,134.9417,135.0534,134.9324,135.0441,5599.0
2017-11-06 12:50:00,145.13,145.23,145.13,145.21,3500.0,135.0161,135.1092,135.0161,135.0906,3500.0
2017-11-06 12:55:00,145.25,145.31,144.74,145.2,22224.0,135.1278,135.1836,134.6533,135.0813,22224.0
2017-11-06 13:00:00,145.19,145.22,145.08,145.08,4882.0,135.072,135.0999,134.9696,134.9696,4882.0
2017-11-06 13:05:00,145.08,145.12,145.06,145.12,4400.0,134.9696,135.0068,134.951,135.0068,4400.0
2017-11-06 13:10:00,145.16,145.19,145.13,145.17,3487.0,135.0441,135.072,135.0161,135.0534,3487.0
2017-11-06 13:15:00,145.12,145.19,145.04,145.04,2600.0,135.0068,135.072,134.9324,134.9324,2600.0
2017-11-06 13:20:00,145.05,145.11,145.04,145.04,1800.0,134.9417,134.9975,134.9324,134.9324,1800.0
2017-11-06 13:25:00,145.06,145.17,145.02,145.17,7038.0,134.951,135.0534,134.9138,135.0534,7038.0
2017-11-06 13:30:00,145.17,145.21,145.16,145.21,3588.0,135.0534,135.0906,135.0441,135.0906,3588.0
2017-11-06 13:35:00,145.29,145.36,145.28,145.36,2700.0,135.165,135.2301,135.1557,135.2301,2700.0
2017-11-06 13:40:00,145.32,145.32,145.26,145.26,1486.0,135.1929,135.1929,135.1371,135.1371,1486.0
2017-11-06 13:45:00,145.3,145.32,145.25,145.31,3856.0,135.1743,135.1929,135.1278,135.1836,3856.0
2017-11-06 13:50:00,145.32,145.55,145.32,145.48,6080.0,135.1929,135.4069,135.1929,135.3418,6080.0
2017-11-06 13:55:00,145.46,145.46,145.32,145.32,1963.0,135.3232,135.3232,135.1929,135.1929,1963.0
2017-11-06 14:00:00,145.35,145.35,145.27,145.27,2000.0,135.2208,135.2208,135.1464,135.1464,2000.0
2017-11-06 14:05:00,145.24,145.31,145.24,145.3,3300.0,135.1185,135.1836,135.1185,135.1743,3300.0
2017-11-06 14:10:00,145.26,145.34,145.26,145.3,2301.0,135.1371,135.2115,135.1371,135.1743,2301.0
2017-11-06 14:15:00,145.28,145.28,145.25,145.25,400.0,135.1557,135.1557,135.1278,135.1278,400.0
2017-11-06 14:20:00,145.29,145.31,145.21,145.21,4539.0,135.165,135.1836,135.0906,135.0906,4539.0
2017-11-06 14:25:00,145.21,145.26,145.12,145.12,4489.0,135.0906,135.1371,135.0068,135.0068,4489.0
2017-11-06 14:30:00,145.16,145.16,145.09,145.09,3529.0,135.0441,135.0441,134.9789,134.9789,3529.0
2017-11-06 14:35:00,145.06,145.06,144.89,144.89,3050.0,134.951,134.951,134.7929,134.7929,3050.0
2017-11-06 14:40:00,144.94,144.94,144.72,144.74,7966.0,134.8394,134.8394,134.6347,134.6533,7966.0
2017-11-06 14:45:00,144.76,144.78,144.59,144.65,6999.0,134.6719,134.6905,134.5138,134.5696,6999.0
2017-11-06 14:50:00,144.6,144.62,144.56,144.62,5896.0,134.5231,134.5417,134.4859,134.5417,5896.0
2017-11-06 14:55:00,144.63,144.68,144.63,144.66,4600.0,134.551,134.5975,134.551,134.5789,4600.0
2017-11-06 15:00:00,144.66,144.69,144.64,144.67,8200.0,134.5789,134.6068,134.5603,134.5882,8200.0
2017-11-06 15:05:00,144.67,144.69,144.63,144.63,4747.0,134.5882,134.6068,134.551,134.551,4747.0
2017-11-06 15:10:00,144.62,144.63,144.51,144.54,4697.0,134.5417,134.551,134.4394,134.4673,4697.0
2017-11-06 15:15:00,144.55,144.55,144.41,144.42,13358.0,134.4766,134.4766,134.3463,134.3556,13358.0
2017-11-06 15:20:00,144.41,144.41,144.3,144.34,8788.0,134.3463,134.3463,134.244,134.2812,8788.0
2017-11-06 15:25:00,144.32,144.43,144.32,144.41,4522.0,134.2626,134.3649,134.2626,134.3463,4522.0
2017-11-06 15:30:00,144.41,144.49,144.37,144.49,10934.0,134.3463,134.4207,134.3091,134.4207,10934.0
2017-11-06 15:35:00,144.49,144.59,144.47,144.53,10882.0,134.4207,134.5138,134.4021,134.458,10882.0
2017-11-06 15:40:00,144.53,144.53,144.36,144.49,11426.0,134.458,134.458,134.2998,134.4207,11426.0
2017-11-06 15:45:00,144.51,144.54,144.48,144.51,12767.0,134.4394,134.4673,134.4114,134.4394,12767.0
2017-11-06 15:50:00,144.51,144.57,144.4,144.4,21652.0,134.4394,134.4952,134.337,134.337,21652.0
2017-11-06 15:55:00,144.42,144.61,144.41,144.51,47480.0,134.3556,134.5324,134.3463,134.4394,47480.0
2017-11-07 09:30:00,144.68,145.19,144.08,144.86,6766.0,134.5975,135.072,134.0393,134.765,6766.0
2017-11-07 09:35:00,144.86,145.33,144.85,145.33,1851.0,134.765,135.2022,134.7557,135.2022,1851.0
2017-11-07 09:40:00,145.19,145.47,145.19,145.41,6231.0,135.072,135.3325,135.072,135.2766,6231.0
2017-11-07 09:45:00,145.41,145.67,145.41,145.52,4050.0,135.2766,135.5185,135.2766,135.379,4050.0
2017-11-07 09:50:00,145.53,145.53,145.24,145.31,3815.0,135.3883,135.3883,135.1185,135.1836,3815.0
2017-11-07 09:55:00,145.32,145.51,145.31,145.38,2301.0,135.1929,135.3697,135.1836,135.2487,2301.0
2017-11-07 10:00:00,145.41,145.52,145.1,145.1,3700.0,135.2766,135.379,134.9882,134.9882,3700.0
2017-11-07 10:05:00,145.13,145.13,144.83,145.06,12494.0,135.0161,135.0161,134.7371,134.951,12494.0
2017-11-07 10:10:00,145.11,145.14,144.75,144.9,12444.0,134.9975,135.0255,134.6626,134.8022,12444.0
2017-11-07 10:15:00,144.86,145.04,144.76,145.04,5893.0,134.765,134.9324,134.6719,134.9324,5893.0
2017-11-07 10:20:00,145.0,145.01,144.66,144.66,2719.0,134.8952,134.9045,134.5789,134.5789,2719.0
2017-11-07 10:25:00,144.49,144.65,144.48,144.61,2742.0,134.4207,134.5696,134.4114,134.5324,2742.0
2017-11-07 10:30:00,144.56,144.62,144.43,144.49,2600.0,134.4859,134.5417,134.3649,134.4207,2600.0
2017-11-07 10:35:00,144.48,144.71,144.42,144.71,5600.0,134.4114,134.6254,134.3556,134.6254,5600.0
2017-11-07 10:40:00,144.6,144.69,144.5,144.69,4668.0,134.5231,134.6068,134.4301,134.6068,4668.0
2017-11-07 10:45:00,144.67,144.72,143.89,144.67,38733.0,134.5882,134.6347,133.8626,134.5882,38733.0
2017-11-07 10:50:00,144.68,144.77,144.51,144.56,6960.0,134.5975,134.6812,134.4394,134.4859,6960.0
2017-11-07 10:55:00,144.56,144.78,144.56,144.78,800.0,134.4859,134.6905,134.4859,134.6905,800.0
2017-11-07 11:00:00,144.7,144.79,144.69,144.73,1997.0,134.6161,134.6998,134.6068,134.644,1997.0
2017-11-07 11:05:00,144.72,144.79,144.72,144.79,1980.0,134.6347,134.6998,134.6347,134.6998,1980.0
2017-11-07 11:10:00,144.79,144.8,144.74,144.8,700.0,134.6998,134.7091,134.6533,134.7091,700.0
2017-11-07 11:15:00,144.77,144.85,144.68,144.68,4820.0,134.6812,134.7557,134.5975,134.5975,4820.0
2017-11-07 11:20:00,144.72,144.78,144.69,144.69,3269.0,134.6347,134.6905,134.6068,134.6068,3269.0
2017-11-07 11:25:00,144.7,144.82,144.68,144.78,5234.0,134.6161,134.7278,134.5975,134.6905,5234.0
2017-11-07 11:30:00,144.83,144.9,144.72,144.86,4616.0,134.7371,134.8022,134.6347,134.765,4616.0
2017-11-07 11:35:00,144.95,145.06,144.85,144.86,4771.0,134.8487,134.951,134.7557,134.765,4771.0
2017-11-07 11:40:00,144.91,144.91,144.73,144.73,1500.0,134.8115,134.8115,134.644,134.644,1500.0
2017-11-07 11:45:00,144.72,144.88,144.59,144.81,6540.0,134.6347,134.7836,134.5138,134.7184,6540.0
2017-11-07 11:50:00,144.83,144.83,144.44,144.44,4610.0,134.7371,134.7371,134.3742,134.3742,4610.0
2017-11-07 11:55:00,144.41,144.41,144.25,144.34,2730.0,134.3463,134.3463,134.1975,134.2812,2730.0
2017-11-07 12:00:00,144.32,144.32,144.18,144.18,500.0,134.2626,134.2626,134.1324,134.1324,500.0
2017-11-07 12:05:00,144.15,144.21,144.06,144.14,2520.0,134.1044,134.1603,134.0207,134.0951,2520.0
2017-11-07 12:10:00,144.14,144.14,143.96,143.96,1500.0,134.0951,134.0951,133.9277,133.9277,1500.0
2017-11-07 12:15:00,144.01,144.01,143.84,143.84,1500.0,133.9742,133.9742,133.816,133.816,1500.0
2017-11-07 12:20:00,143.8,143.8,143.63,143.71,800.0,133.7788,133.7788,133.6207,133.6951,800.0
2017-11-07 12:25:00,143.63,143.72,143.6,143.62,3430.0,133.6207,133.7044,133.5928,133.6114,3430.0
2017-11-07 12:30:00,143.6,143.87,143.54,143.87,6260.0,133.5928,133.844,133.537,133.844,6260.0
2017-11-07 12:35:00,143.96,143.96,143.87,143.93,1300.0,133.9277,133.9277,133.844,133.8998,1300.0
2017-11-07 12:40:00,143.86,143.88,143.84,143.88,700.0,133.8347,133.8533,133.816,133.8533,700.0
2017-11-07 12:45:00,143.9,143.9,143.81,143.81,2401.0,133.8719,133.8719,133.7881,133.7881,2401.0
2017-11-07 12:50:00,143.83,143.89,143.83,143.88,900.0,133.8067,133.8626,133.8067,133.8533,900.0
2017-11-07 12:55:00,143.84,143.84,143.69,143.69,1700.0,133.816,133.816,133.6765,133.6765,1700.0
2017-11-07 13:00:00,143.66,143.78,143.66,143.76,2873.0,133.6486,133.7602,133.6486,133.7416,2873.0
2017-11-07 13:05:00,143.74,143.87,143.7,143.87,1600.0,133.723,133.844,133.6858,133.844,1600.0
2017-11-07 13:10:00,143.87,143.87,143.8,143.8,900.0,133.844,133.844,133.7788,133.7788,900.0
2017-11-07 13:15:00,143.78,143.78,143.69,143.73,1486.0,133.7602,133.7602,133.6765,133.7137,1486.0
2017-11-07 13:20:00,143.72,143.72,143.59,143.59,1850.0,133.7044,133.7044,133.5835,133.5835,1850.0
2017-11-07 13:25:00,143.62,143.64,143.5,143.57,2619.0,133.6114,133.63,133.4997,133.5649,2619.0
2017-11-07 13:30:00,143.64,143.66,143.62,143.64,700.0,133.63,133.6486,133.6114,133.63,700.0
2017-11-07 13:35:00,143.64,143.66,143.6,143.65,1591.0,133.63,133.6486,133.5928,133.6393,1591.0
2017-11-07 13:40:00,143.65,143.66,143.61,143.64,500.0,133.6393,133.6486,133.6021,133.63,500.0
2017-11-07 13:45:00,143.63,143.76,143.63,143.7,1700.0,133.6207,133.7416,133.6207,133.6858,1700.0
2017-11-07 13:50:00,143.69,143.74,143.66,143.73,3201.0,133.6765,133.723,133.6486,133.7137,3201.0
2017-11-07 13:55:00,143.73,143.75,143.68,143.68,1686.0,133.7137,133.7323,133.6672,133.6672,1686.0
2017-11-07 14:00:00,143.66,143.72,143.66,143.71,1751.0,133.6486,133.7044,133.6486,133.6951,1751.0
2017-11-07 14:05:00,143.68,143.69,143.63,143.66,1500.0,133.6672,133.6765,133.6207,133.6486,1500.0
2017-11-07 14:10:00,143.63,143.63,143.47,143.5,3644.0,133.6207,133.6207,133.4718,133.4997,3644.0
2017-11-07 14:15:00,143.48,143.48,143.38,143.39,3943.0,133.4811,133.4811,133.3881,133.3974,3943.0
2017-11-07 14:20:00,143.37,143.55,143.37,143.53,4379.0,133.3788,133.5463,133.3788,133.5277,4379.0
2017-11-07 14:25:00,143.53,143.57,143.51,143.57,2731.0,133.5277,133.5649,133.509,133.5649,2731.0
2017-11-07 14:30:00,143.54,143.64,143.53,143.64,2100.0,133.537,133.63,133.5277,133.63,2100.0
2017-11-07 14:35:00,143.67,143.71,143.65,143.7,2084.0,133.6579,133.6951,133.6393,133.6858,2084.0
2017-11-07 14:40:00,143.67,143.67,143.5,143.5,2648.0,133.6579,133.6579,133.4997,133.4997,2648.0
2017-11-07 14:45:00,143.5,143.52,143.48,143.5,1245.0,133.4997,133.5183,133.4811,133.4997,1245.0
2017-11-07 14:50:00,143.46,143.58,143.46,143.55,2702.0,133.4625,133.5742,133.4625,133.5463,2702.0
2017-11-07 14:55:00,143.54,143.55,143.24,143.31,6035.0,133.537,133.5463,133.2579,133.323,6035.0
2017-11-07 15:00:00,143.31,143.31,143.18,143.18,4700.0,133.323,133.323,133.202,133.202,4700.0
2017-11-07 15:05:00,143.19,143.39,143.18,143.39,6502.0,133.2113,133.3974,133.202,133.3974,6502.0
2017-11-07 15:10:00,143.35,143.4,143.29,143.34,3600.0,133.3602,133.4067,133.3044,133.3509,3600.0
2017-11-07 15:15:00,143.34,143.41,143.3,143.36,4847.0,133.3509,133.416,133.3137,133.3695,4847.0
2017-11-07 15:20:00,143.35,143.39,143.31,143.39,4516.0,133.3602,133.3974,133.323,133.3974,4516.0
2017-11-07 15:25:00,143.41,143.46,143.34,143.46,3602.0,133.416,133.4625,133.3509,133.4625,3602.0
2017-11-07 15:30:00,143.46,143.48,143.41,143.43,5346.0,133.4625,133.4811,133.416,133.4346,5346.0
2017-11-07 15:35:00,143.47,143.58,143.47,143.51,8044.0,133.4718,133.5742,133.4718,133.509,8044.0
2017-11-07 15:40:00,143.52,143.53,143.45,143.45,5585.0,133.5183,133.5277,133.4532,133.4532,5585.0
2017-11-07 15:45:00,143.47,143.61,143.47,143.52,9555.0,133.4718,133.6021,133.4718,133.5183,9555.0
2017-11-07 15:50:00,143.54,143.62,143.49,143.55,9802.0,133.537,133.6114,133.4904,133.5463,9802.0
2017-11-07 15:55:00,143.55,143.76,143.54,143.74,31565.0,133.5463,133.7416,133.537,133.723,31565.0
2017-11-08 09:30:00,143.64,143.69,143.17,143.69,3357.0,133.63,133.6765,133.1927,133.6765,3357.0
2017-11-08 09:35:00,143.68,144.0,143.68,144.0,3215.0,133.6672,133.9649,133.6672,133.9649,3215.0
2017-11-08 09:40:00,143.96,144.2,143.87,144.2,4373.0,133.9277,134.151,133.844,134.151,4373.0
2017-11-08 09:45:00,144.26,144.41,144.19,144.3,4400.0,134.2068,134.3463,134.1417,134.244,4400.0
2017-11-08 09:50:00,144.35,144.45,144.25,144.4,4690.0,134.2905,134.3835,134.1975,134.337,4690.0
2017-11-08 09:55:00,144.41,144.55,144.35,144.39,2000.0,134.3463,134.4766,134.2905,134.3277,2000.0
2017-11-08 10:00:00,144.29,144.32,144.11,144.23,3139.0,134.2347,134.2626,134.0672,134.1789,3139.0
2017-11-08 10:05:00,144.25,144.61,144.24,144.6,4356.0,134.1975,134.5324,134.1882,134.5231,4356.0
2017-11-08 10:10:00,144.59,144.64,144.52,144.56,1000.0,134.5138,134.5603,134.4487,134.4859,1000.0
2017-11-08 10:15:00,144.62,144.64,144.61,144.64,500.0,134.5417,134.5603,134.5324,134.5603,500.0
2017-11-08 10:20:00,144.63,144.8,144.59,144.71,2910.0,134.551,134.7091,134.5138,134.6254,2910.0
2017-11-08 10:25:00,144.68,144.78,144.59,144.59,1502.0,134.5975,134.6905,134.5138,134.5138,1502.0
2017-11-08 10:30:00,144.51,144.58,144.44,144.5,1800.0,134.4394,134.5045,134.3742,134.4301,1800.0
2017-11-08 10:35:00,144.48,144.56,144.46,144.54,1500.0,134.4114,134.4859,134.3928,134.4673,1500.0
2017-11-08 10:40:00,144.52,144.53,144.37,144.5,3291.0,134.4487,134.458,134.3091,134.4301,3291.0
2017-11-08 10:45:00,144.55,144.56,144.27,144.31,5400.0,134.4766,134.4859,134.2161,134.2533,5400.0
2017-11-08 10:50:00,144.33,144.52,144.33,144.48,4400.0,134.2719,134.4487,134.2719,134.4114,4400.0
2017-11-08 10:55:00,144.51,144.63,144.48,144.49,5100.0,134.4394,134.551,134.4114,134.4207,5100.0
2017-11-08 11:00:00,144.49,144.63,144.46,144.59,8196.0,134.4207,134.551,134.3928,134.5138,8196.0
2017-11-08 11:05:00,144.6,144.71,144.49,144.63,13418.0,134.5231,134.6254,134.4207,134.551,13418.0
2017-11-08 11:10:00,144.65,144.71,144.6,144.68,2200.0,134.5696,134.6254,134.5231,134.5975,2200.0
2017-11-08 11:15:00,144.69,144.76,144.62,144.71,2426.0,134.6068,134.6719,134.5417,134.6254,2426.0
2017-11-08 11:20:00,144.63,144.64,144.51,144.55,3636.0,134.551,134.5603,134.4394,134.4766,3636.0
2017-11-08 11:25:00,144.55,144.58,144.43,144.58,3614.0,134.4766,134.5045,134.3649,134.5045,3614.0
2017-11-08 11:30:00,144.62,144.62,144.47,144.47,1117.0,134.5417,134.5417,134.4021,134.4021,1117.0
2017-11-08 11:35:00,144.43,144.56,144.34,144.45,5763.0,134.3649,134.4859,134.2812,134.3835,5763.0
2017-11-08 11:40:00,144.44,144.51,144.43,144.5,1460.0,134.3742,134.4394,134.3649,134.4301,1460.0
2017-11-08 11:45:00,144.48,144.55,144.48,144.55,1600.0,134.4114,134.4766,134.4114,134.4766,1600.0
2017-11-08 11:50:00,144.54,144.6,143.87,144.38,43649.0,134.4673,134.5231,133.844,134.3184,43649.0
2017-11-08 11:55:00,144.33,144.51,144.24,144.42,8120.0,134.2719,134.4394,134.1882,134.3556,8120.0
2017-11-08 12:00:00,144.43,144.54,144.41,144.54,4592.0,134.3649,134.4673,134.3463,134.4673,4592.0
2017-11-08 12:05:00,144.57,144.59,144.48,144.59,1417.0,134.4952,134.5138,134.4114,134.5138,1417.0
2017-11-08 12:10:00,144.48,144.52,144.29,144.37,3333.0,134.4114,134.4487,134.2347,134.3091,3333.0
2017-11-08 12:15:00,144.38,144.41,144.38,144.41,1300.0,134.3184,134.3463,134.3184,134.3463,1300.0
2017-11-08 12:20:00,144.43,144.5,144.42,144.49,1900.0,134.3649,134.4301,134.3556,134.4207,1900.0
2017-11-08 12:25:00,144.48,144.56,144.36,144.4,3300.0,134.4114,134.4859,134.2998,134.337,3300.0
2017-11-08 12:30:00,144.36,144.4,144.32,144.32,1100.0,134.2998,134.337,134.2626,134.2626,1100.0
2017-11-08 12:35:00,144.32,144.34,144.28,144.28,1439.0,134.2626,134.2812,134.2254,134.2254,1439.0
2017-11-08 12:40:00,144.32,144.4,144.31,144.39,2018.0,134.2626,134.337,134.2533,134.3277,2018.0
2017-11-08 12:45:00,144.34,144.35,144.25,144.32,1500.0,134.2812,134.2905,134.1975,134.2626,1500.0
2017-11-08 12:50:00,144.32,144.41,144.32,144.4,1407.0,134.2626,134.3463,134.2626,134.337,1407.0
2017-11-08 12:55:00,144.34,144.44,144.34,144.4,900.0,134.2812,134.3742,134.2812,134.337,900.0
2017-11-08 13:00:00,144.45,144.49,144.42,144.48,3397.0,134.3835,134.4207,134.3556,134.4114,3397.0
2017-11-08 13:05:00,144.49,144.53,144.47,144.48,1700.0,134.4207,134.458,134.4021,134.4114,1700.0
2017-11-08 13:10:00,144.49,144.51,144.45,144.49,1127.0,134.4207,134.4394,134.3835,134.4207,1127.0
2017-11-08 13:15:00,144.46,144.52,144.45,144.47,1400.0,134.3928,134.4487,134.3835,134.4021,1400.0
2017-11-08 13:20:00,144.41,144.47,144.41,144.46,700.0,134.3463,134.4021,134.3463,134.3928,700.0
2017-11-08 13:25:00,144.45,144.48,144.44,144.48,700.0,134.3835,134.4114,134.3742,134.4114,700.0
2017-11-08 13:30:00,144.47,144.51,144.47,144.5,906.0,134.4021,134.4394,134.4021,134.4301,906.0
2017-11-08 13:35:00,144.49,144.52,144.48,144.48,1000.0,134.4207,134.4487,134.4114,134.4114,1000.0
2017-11-08 13:40:00,144.51,144.51,144.44,144.44,900.0,134.4394,134.4394,134.3742,134.3742,900.0
2017-11-08 13:45:00,144.45,144.53,144.44,144.47,1600.0,134.3835,134.458,134.3742,134.4021,1600.0
2017-11-08 13:50:00,144.5,144.53,144.47,144.51,4025.0,134.4301,134.458,134.4021,134.4394,4025.0
2017-11-08 13:55:00,144.48,144.53,144.46,144.53,700.0,134.4114,134.458,134.3928,134.458,700.0
2017-11-08 14:00:00,144.56,144.58,144.56,144.57,1310.0,134.4859,134.5045,134.4859,134.4952,1310.0
2017-11-08 14:05:00,144.58,144.6,144.48,144.49,2800.0,134.5045,134.5231,134.4114,134.4207,2800.0
2017-11-08 14:10:00,144.5,144.55,144.5,144.54,2328.0,134.4301,134.4766,134.4301,134.4673,2328.0
2017-11-08 14:15:00,144.56,144.58,144.49,144.51,2032.0,134.4859,134.5045,134.4207,134.4394,2032.0
2017-11-08 14:20:00,144.5,144.65,144.5,144.56,3605.0,134.4301,134.5696,134.4301,134.4859,3605.0
2017-11-08 14:25:00,144.61,144.62,144.56,144.61,1627.0,134.5324,134.5417,134.4859,134.5324,1627.0
2017-11-08 14:30:00,144.66,144.71,144.64,144.71,1500.0,134.5789,134.6254,134.5603,134.6254,1500.0
2017-11-08 14:35:00,144.69,144.69,144.51,144.54,1811.0,134.6068,134.6068,134.4394,134.4673,1811.0
2017-11-08 14:40:00,144.56,144.58,144.56,144.58,500.0,134.4859,134.5045,134.4859,134.5045,500.0
2017-11-08 14:45:00,144.61,144.86,144.6,144.85,13097.0,134.5324,134.765,134.5231,134.7557,13097.0
2017-11-08 14:50:00,144.83,144.97,144.82,144.88,13505.0,134.7371,134.8673,134.7278,134.7836,13505.0
2017-11-08 14:55:00,144.87,144.9,144.72,144.74,2300.0,134.7743,134.8022,134.6347,134.6533,2300.0
2017-11-08 15:00:00,144.69,144.77,144.69,144.73,1400.0,134.6068,134.6812,134.6068,134.644,1400.0
2017-11-08 15:05:00,144.75,144.77,144.73,144.76,2800.0,134.6626,134.6812,134.644,134.6719,2800.0
2017-11-08 15:10:00,144.77,144.85,144.77,144.85,1400.0,134.6812,134.7557,134.6812,134.7557,1400.0
2017-11-08 15:15:00,144.85,144.85,144.8,144.85,2918.0,134.7557,134.7557,134.7091,134.7557,2918.0
2017-11-08 15:20:00,144.85,144.96,144.84,144.92,3700.0,134.7557,134.858,134.7464,134.8208,3700.0
2017-11-08 15:25:00,144.92,144.93,144.84,144.87,5448.0,134.8208,134.8301,134.7464,134.7743,5448.0
2017-11-08 15:30:00,144.88,144.95,144.88,144.94,6004.0,134.7836,134.8487,134.7836,134.8394,6004.0
2017-11-08 15:35:00,144.94,144.97,144.92,144.96,5845.0,134.8394,134.8673,134.8208,134.858,5845.0
2017-11-08 15:40:00,144.95,144.97,144.92,144.94,8427.0,134.8487,134.8673,134.8208,134.8394,8427.0
2017-11-08 15:45:00,144.98,144.98,144.89,144.89,10716.0,134.8766,134.8766,134.7929,134.7929,10716.0
2017-11-08 15:50:00,144.85,144.91,144.85,144.86,13506.0,134.7557,134.8115,134.7557,134.765,13506.0
2017-11-08 15:55:00,144.87,144.96,144.8,144.94,29277.0,134.7743,134.858,134.7091,134.8394,29277.0
2017-11-09 09:30:00,144.47,144.77,144.03,144.77,7313.0,134.4021,134.6812,133.9928,134.6812,7313.0
2017-11-09 09:35:00,144.31,144.59,143.85,143.85,3700.0,134.2533,134.5138,133.8254,133.8254,3700.0
2017-11-09 09:40:00,143.82,144.19,143.66,143.66,5100.0,133.7974,134.1417,133.6486,133.6486,5100.0
2017-11-09 09:45:00,143.73,143.73,143.34,143.48,3975.0,133.7137,133.7137,133.3509,133.4811,3975.0
2017-11-09 09:50:00,143.59,143.69,143.55,143.69,1490.0,133.5835,133.6765,133.5463,133.6765,1490.0
2017-11-09 09:55:00,143.66,143.73,143.58,143.66,3849.0,133.6486,133.7137,133.5742,133.6486,3849.0
2017-11-09 10:00:00,143.62,143.62,143.24,143.24,12385.0,133.6114,133.6114,133.2579,133.2579,12385.0
2017-11-09 10:05:00,143.22,143.31,143.04,143.31,8223.0,133.2393,133.323,133.0718,133.323,8223.0
2017-11-09 10:10:00,143.15,143.32,143.09,143.3,7371.0,133.1741,133.3323,133.1183,133.3137,7371.0
2017-11-09 10:15:00,143.33,143.4,143.3,143.37,3216.0,133.3416,133.4067,133.3137,133.3788,3216.0
2017-11-09 10:20:00,143.37,143.55,143.36,143.55,1100.0,133.3788,133.5463,133.3695,133.5463,1100.0
2017-11-09 10:25:00,143.59,143.71,143.48,143.48,2800.0,133.5835,133.6951,133.4811,133.4811,2800.0
2017-11-09 10:30:00,143.51,143.58,143.48,143.55,1000.0,133.509,133.5742,133.4811,133.5463,1000.0
2017-11-09 10:35:00,143.51,143.56,142.76,142.93,25683.0,133.509,133.5556,132.8113,132.9695,25683.0
2017-11-09 10:40:00,142.96,143.04,142.91,143.0,3177.0,132.9974,133.0718,132.9509,133.0346,3177.0
2017-11-09 10:45:00,143.01,143.2,143.01,143.2,2800.0,133.0439,133.2206,133.0439,133.2206,2800.0
2017-11-09 10:50:00,143.27,143.52,143.24,143.49,2600.0,133.2858,133.5183,133.2579,133.4904,2600.0
2017-11-09 10:55:00,143.44,143.45,143.36,143.38,2400.0,133.4439,133.4532,133.3695,133.3881,2400.0
2017-11-09 11:00:00,143.41,143.5,143.33,143.43,4772.0,133.416,133.4997,133.3416,133.4346,4772.0
2017-11-09 11:05:00,143.48,143.53,143.48,143.53,1100.0,133.4811,133.5277,133.4811,133.5277,1100.0
2017-11-09 11:10:00,143.58,143.59,143.38,143.38,2307.0,133.5742,133.5835,133.3881,133.3881,2307.0
2017-11-09 11:15:00,143.41,143.41,143.19,143.26,3629.0,133.416,133.416,133.2113,133.2765,3629.0
2017-11-09 11:20:00,143.29,143.29,142.68,142.85,5038.0,133.3044,133.3044,132.7369,132.895,5038.0
2017-11-09 11:25:00,142.86,142.91,142.76,142.79,2400.0,132.9043,132.9509,132.8113,132.8392,2400.0
2017-11-09 11:30:00,142.89,143.03,142.74,142.8,3313.0,132.9323,133.0625,132.7927,132.8485,3313.0
2017-11-09 11:35:00,142.8,142.84,142.7,142.71,2175.0,132.8485,132.8857,132.7555,132.7648,2175.0
2017-11-09 11:40:00,142.74,142.82,142.72,142.82,3600.0,132.7927,132.8671,132.7741,132.8671,3600.0
2017-11-09 11:45:00,142.61,142.64,142.36,142.49,3100.0,132.6718,132.6997,132.4392,132.5601,3100.0
2017-11-09 11:50:00,142.56,142.57,142.27,142.45,4480.0,132.6252,132.6346,132.3555,132.5229,4480.0
2017-11-09 11:55:00,142.45,142.6,142.28,142.6,6500.0,132.5229,132.6625,132.3648,132.6625,6500.0
2017-11-09 12:00:00,142.56,142.57,142.38,142.38,3123.0,132.6252,132.6346,132.4578,132.4578,3123.0
2017-11-09 12:05:00,142.49,142.71,142.48,142.66,3370.0,132.5601,132.7648,132.5508,132.7183,3370.0
2017-11-09 12:10:00,142.75,142.75,142.32,142.32,3100.0,132.802,132.802,132.402,132.402,3100.0
2017-11-09 12:15:00,142.3,142.43,142.3,142.34,4010.0,132.3834,132.5043,132.3834,132.4206,4010.0
2017-11-09 12:20:00,142.32,142.44,142.32,142.34,2000.0,132.402,132.5136,132.402,132.4206,2000.0
2017-11-09 12:25:00,142.38,142.45,142.17,142.2,4462.0,132.4578,132.5229,132.2624,132.2903,4462.0
2017-11-09 12:30:00,142.22,142.24,141.9,141.97,3912.0,132.3089,132.3275,132.0112,132.0764,3912.0
2017-11-09 12:35:00,141.9,142.34,141.9,142.16,3643.0,132.0112,132.4206,132.0112,132.2531,3643.0
2017-11-09 12:40:00,142.14,142.19,141.95,141.95,2869.0,132.2345,132.281,132.0578,132.0578,2869.0
2017-11-09 12:45:00,142.06,142.19,141.97,142.19,3250.0,132.1601,132.281,132.0764,132.281,3250.0
2017-11-09 12:50:00,142.12,142.22,142.04,142.11,4720.0,132.2159,132.3089,132.1415,132.2066,4720.0
2017-11-09 12:55:00,142.17,142.17,142.04,142.1,5286.0,132.2624,132.2624,132.1415,132.1973,5286.0
2017-11-09 13:00:00,142.17,142.17,141.95,141.95,2336.0,132.2624,132.2624,132.0578,132.0578,2336.0
2017-11-09 13:05:00,141.99,142.05,141.91,142.05,2043.0,132.095,132.1508,132.0205,132.1508,2043.0
2017-11-09 13:10:00,142.05,142.39,142.05,142.39,2880.0,132.1508,132.4671,132.1508,132.4671,2880.0
2017-11-09 13:15:00,142.38,142.42,142.3,142.4,3100.0,132.4578,132.495,132.3834,132.4764,3100.0
2017-11-09 13:20:00,142.4,142.53,142.4,142.48,1499.0,132.4764,132.5973,132.4764,132.5508,1499.0
2017-11-09 13:25:00,142.46,142.52,142.43,142.46,2591.0,132.5322,132.588,132.5043,132.5322,2591.0
2017-11-09 13:30:00,142.54,142.63,142.54,142.63,1300.0,132.6066,132.6904,132.6066,132.6904,1300.0
2017-11-09 13:35:00,142.63,142.68,142.47,142.52,2500.0,132.6904,132.7369,132.5415,132.588,2500.0
2017-11-09 13:40:00,142.45,142.48,142.35,142.39,2188.0,132.5229,132.5508,132.4299,132.4671,2188.0
2017-11-09 13:45:00,142.39,142.39,142.27,142.29,5880.0,132.4671,132.4671,132.3555,132.3741,5880.0
2017-11-09 13:50:00,142.3,142.52,142.3,142.52,1750.0,132.3834,132.588,132.3834,132.588,1750.0
2017-11-09 13:55:00,142.5,142.57,142.44,142.44,3073.0,132.5694,132.6346,132.5136,132.5136,3073.0
2017-11-09 14:00:00,142.39,142.6,142.39,142.48,6110.0,132.4671,132.6625,132.4671,132.5508,6110.0
2017-11-09 14:05:00,142.5,142.73,142.5,142.62,3101.0,132.5694,132.7834,132.5694,132.6811,3101.0
2017-11-09 14:10:00,142.58,142.65,142.54,142.56,2663.0,132.6439,132.709,132.6066,132.6252,2663.0
2017-11-09 14:15:00,142.61,142.65,142.49,142.65,3823.0,132.6718,132.709,132.5601,132.709,3823.0
2017-11-09 14:20:00,142.66,142.71,142.63,142.67,5005.0,132.7183,132.7648,132.6904,132.7276,5005.0
2017-11-09 14:25:00,142.67,142.67,142.58,142.61,2900.0,132.7276,132.7276,132.6439,132.6718,2900.0
2017-11-09 14:30:00,142.59,142.68,142.57,142.62,3620.0,132.6532,132.7369,132.6346,132.6811,3620.0
2017-11-09 14:35:00,142.63,142.65,142.51,142.63,5534.0,132.6904,132.709,132.5787,132.6904,5534.0
2017-11-09 14:40:00,142.63,142.71,142.57,142.7,3146.0,132.6904,132.7648,132.6346,132.7555,3146.0
2017-11-09 14:45:00,142.7,142.7,142.53,142.63,6453.0,132.7555,132.7555,132.5973,132.6904,6453.0
2017-11-09 14:50:00,142.62,142.67,142.6,142.64,3900.0,132.6811,132.7276,132.6625,132.6997,3900.0
2017-11-09 14:55:00,142.62,142.62,142.54,142.59,5362.0,132.6811,132.6811,132.6066,132.6532,5362.0
2017-11-09 15:00:00,142.6,142.64,142.53,142.63,4296.0,132.6625,132.6997,132.5973,132.6904,4296.0
2017-11-09 15:05:00,142.65,142.9,142.65,142.9,3951.0,132.709,132.9416,132.709,132.9416,3951.0
2017-11-09 15:10:00,142.98,143.04,142.9,143.04,3009.0,133.016,133.0718,132.9416,133.0718,3009.0
2017-11-09 15:15:00,142.97,143.13,142.96,143.08,4518.0,133.0067,133.1555,132.9974,133.109,4518.0
2017-11-09 15:20:00,143.09,143.24,143.09,143.21,4211.0,133.1183,133.2579,133.1183,133.23,4211.0
2017-11-09 15:25:00,143.27,143.33,143.23,143.29,4700.0,133.2858,133.3416,133.2486,133.3044,4700.0
2017-11-09 15:30:00,143.29,143.32,143.2,143.2,8965.0,133.3044,133.3323,133.2206,133.2206,8965.0
2017-11-09 15:35:00,143.19,143.23,143.11,143.14,9954.0,133.2113,133.2486,133.1369,133.1648,9954.0
2017-11-09 15:40:00,143.14,143.29,143.14,143.17,8807.0,133.1648,133.3044,133.1648,133.1927,8807.0
2017-11-09 15:45:00,143.16,143.18,143.12,143.14,8611.0,133.1834,133.202,133.1462,133.1648,8611.0
2017-11-09 15:50:00,143.14,143.27,143.13,143.25,16540.0,133.1648,133.2858,133.1555,133.2672,16540.0
2017-11-09 15:55:00,143.25,143.3,143.09,143.1,31324.0,133.2672,133.3137,133.1183,133.1276,31324.0
2017-11-10 09:30:00,142.65,143.38,142.45,142.45,9025.0,132.709,133.3881,132.5229,132.5229,9025.0
2017-11-10 09:35:00,142.59,142.8,142.27,142.66,8310.0,132.6532,132.8485,132.3555,132.7183,8310.0
2017-11-10 09:40:00,142.66,142.66,142.15,142.21,6541.0,132.7183,132.7183,132.2438,132.2996,6541.0
2017-11-10 09:45:00,142.16,142.2,142.06,142.06,2011.0,132.2531,132.2903,132.1601,132.1601,2011.0
2017-11-10 09:50:00,142.09,142.18,142.06,142.09,1200.0,132.188,132.2717,132.1601,132.188,1200.0
2017-11-10 09:55:00,142.06,142.1,141.81,142.09,8420.0,132.1601,132.1973,131.9275,132.188,8420.0
2017-11-10 10:00:00,142.15,142.31,142.13,142.19,6309.0,132.2438,132.3927,132.2252,132.281,6309.0
2017-11-10 10:05:00,142.19,142.35,142.13,142.13,10381.0,132.281,132.4299,132.2252,132.2252,10381.0
2017-11-10 10:10:00,142.08,142.26,141.99,142.26,5462.0,132.1787,132.3462,132.095,132.3462,5462.0
2017-11-10 10:15:00,142.25,142.45,142.12,142.12,4100.0,132.3369,132.5229,132.2159,132.2159,4100.0
2017-11-10 10:20:00,142.24,142.24,142.0,142.15,3608.0,132.3275,132.3275,132.1043,132.2438,3608.0
2017-11-10 10:25:00,142.13,142.15,141.97,142.05,2757.0,132.2252,132.2438,132.0764,132.1508,2757.0
2017-11-10 10:30:00,142.03,142.18,141.68,141.82,4805.0,132.1322,132.2717,131.8066,131.9368,4805.0
2017-11-10 10:35:00,141.86,141.87,141.71,141.85,2530.0,131.974,131.9833,131.8345,131.9647,2530.0
2017-11-10 10:40:00,141.97,142.08,141.84,141.84,1400.0,132.0764,132.1787,131.9554,131.9554,1400.0
2017-11-10 10:45:00,141.89,142.15,141.89,142.0,3655.0,132.0019,132.2438,132.0019,132.1043,3655.0
2017-11-10 10:50:00,142.04,142.13,142.01,142.07,2134.0,132.1415,132.2252,132.1136,132.1694,2134.0
2017-11-10 10:55:00,142.02,142.2,141.97,142.11,2500.0,132.1229,132.2903,132.0764,132.2066,2500.0
2017-11-10 11:00:00,142.07,142.19,141.98,142.08,2011.0,132.1694,132.281,132.0857,132.1787,2011.0
2017-11-10 11:05:00,142.07,142.12,141.95,142.05,6145.0,132.1694,132.2159,132.0578,132.1508,6145.0
2017-11-10 11:10:00,142.05,142.28,141.95,142.28,1900.0,132.1508,132.3648,132.0578,132.3648,1900.0
2017-11-10 11:15:00,142.19,142.21,142.09,142.11,2000.0,132.281,132.2996,132.188,132.2066,2000.0
2017-11-10 11:20:00,142.08,142.08,141.97,142.03,3660.0,132.1787,132.1787,132.0764,132.1322,3660.0
2017-11-10 11:25:00,142.05,142.14,142.0,142.01,4329.0,132.1508,132.2345,132.1043,132.1136,4329.0
2017-11-10 11:30:00,142.13,142.13,142.09,142.11,1408.0,132.2252,132.2252,132.188,132.2066,1408.0
2017-11-10 11:35:00,142.11,142.16,142.07,142.13,4204.0,132.2066,132.2531,132.1694,132.2252,4204.0
2017-11-10 11:40:00,142.12,142.15,142.04,142.04,4736.0,132.2159,132.2438,132.1415,132.1415,4736.0
2017-11-10 11:45:00,142.09,142.14,142.02,142.05,3432.0,132.188,132.2345,132.1229,132.1508,3432.0
2017-11-10 11:50:00,142.02,142.12,141.97,142.06,2769.0,132.1229,132.2159,132.0764,132.1601,2769.0
2017-11-10 11:55:00,142.06,142.07,141.98,141.98,1200.0,132.1601,132.1694,132.0857,132.0857,1200.0
2017-11-10 12:00:00,141.99,142.05,141.95,141.99,1905.0,132.095,132.1508,132.0578,132.095,1905.0
2017-11-10 12:05:00,142.0,142.07,142.0,142.06,2399.0,132.1043,132.1694,132.1043,132.1601,2399.0
2017-11-10 12:10:00,142.12,142.17,142.07,142.08,2623.0,132.2159,132.2624,132.1694,132.1787,2623.0
2017-11-10 12:15:00,142.06,142.1,142.05,142.06,2317.0,132.1601,132.1973,132.1508,132.1601,2317.0
2017-11-10 12:20:00,142.07,142.07,142.03,142.05,1821.0,132.1694,132.1694,132.1322,132.1508,1821.0
2017-11-10 12:25:00,142.05,142.06,141.98,142.05,3378.0,132.1508,132.1601,132.0857,132.1508,3378.0
2017-11-10 12:30:00,142.06,142.06,142.0,142.04,2000.0,132.1601,132.1601,132.1043,132.1415,2000.0
2017-11-10 12:35:00,142.02,142.04,141.95,141.96,1507.0,132.1229,132.1415,132.0578,132.0671,1507.0
2017-11-10 12:40:00,141.97,142.06,141.96,142.05,1455.0,132.0764,132.1601,132.0671,132.1508,1455.0
2017-11-10 12:45:00,142.05,142.09,141.97,141.97,3270.0,132.1508,132.188,132.0764,132.0764,3270.0
2017-11-10 12:50:00,141.98,142.02,141.96,142.0,900.0,132.0857,132.1229,132.0671,132.1043,900.0
2017-11-10 12:55:00,142.07,142.09,142.03,142.04,2100.0,132.1694,132.188,132.1322,132.1415,2100.0
2017-11-10 13:00:00,142.04,142.07,142.04,142.05,1000.0,132.1415,132.1694,132.1415,132.1508,1000.0
2017-11-10 13:05:00,142.07,142.1,142.0,142.07,5805.0,132.1694,132.1973,132.1043,132.1694,5805.0
2017-11-10 13:10:00,142.05,142.11,142.05,142.09,1600.0,132.1508,132.2066,132.1508,132.188,1600.0
2017-11-10 13:15:00,142.1,142.15,142.09,142.11,2559.0,132.1973,132.2438,132.188,132.2066,2559.0
2017-11-10 13:20:00,142.13,142.14,142.1,142.14,1253.0,132.2252,132.2345,132.1973,132.2345,1253.0
2017-11-10 13:25:00,142.17,142.19,142.13,142.13,2420.0,132.2624,132.281,132.2252,132.2252,2420.0
2017-11-10 13:30:00,142.14,142.16,142.13,142.14,1200.0,132.2345,132.2531,132.2252,132.2345,1200.0
2017-11-10 13:35:00,142.11,142.15,142.06,142.07,2977.0,132.2066,132.2438,132.1601,132.1694,2977.0
2017-11-10 13:40:00,142.07,142.07,142.0,142.01,1700.0,132.1694,132.1694,132.1043,132.1136,1700.0
2017-11-10 13:45:00,142.02,142.03,141.99,142.0,6860.0,132.1229,132.1322,132.095,132.1043,6860.0
2017-11-10 13:50:00,141.99,142.01,141.97,142.0,3915.0,132.095,132.1136,132.0764,132.1043,3915.0
2017-11-10 13:55:00,141.99,142.0,141.91,141.94,12013.0,132.095,132.1043,132.0205,132.0485,12013.0
2017-11-10 14:00:00,141.94,142.06,141.93,142.01,3789.0,132.0485,132.1601,132.0392,132.1136,3789.0
2017-11-10 14:05:00,142.04,142.08,142.03,142.08,4059.0,132.1415,132.1787,132.1322,132.1787,4059.0
2017-11-10 14:10:00,142.15,142.35,142.15,142.35,2601.0,132.2438,132.4299,132.2438,132.4299,2601.0
2017-11-10 14:15:00,142.43,142.51,142.43,142.48,1735.0,132.5043,132.5787,132.5043,132.5508,1735.0
2017-11-10 14:20:00,142.47,142.64,142.46,142.62,3000.0,132.5415,132.6997,132.5322,132.6811,3000.0
2017-11-10 14:25:00,142.65,142.65,142.53,142.53,3389.0,132.709,132.709,132.5973,132.5973,3389.0
2017-11-10 14:30:00,142.55,142.57,142.5,142.54,4066.0,132.6159,132.6346,132.5694,132.6066,4066.0
2017-11-10 14:35:00,142.54,142.54,142.46,142.46,1800.0,132.6066,132.6066,132.5322,132.5322,1800.0
2017-11-10 14:40:00,142.47,142.48,142.39,142.45,8263.0,132.5415,132.5508,132.4671,132.5229,8263.0
2017-11-10 14:45:00,142.44,142.52,142.43,142.44,3559.0,132.5136,132.588,132.5043,132.5136,3559.0
2017-11-10 14:50:00,142.47,142.5,142.43,142.49,1761.0,132.5415,132.5694,132.5043,132.5601,1761.0
2017-11-10 14:55:00,142.5,142.54,142.48,142.5,3000.0,132.5694,132.6066,132.5508,132.5694,3000.0
2017-11-10 15:00:00,142.51,142.55,142.46,142.53,5306.0,132.5787,132.6159,132.5322,132.5973,5306.0
2017-11-10 15:05:00,142.51,142.51,142.38,142.38,5534.0,132.5787,132.5787,132.4578,132.4578,5534.0
2017-11-10 15:10:00,142.38,142.42,142.38,142.4,2200.0,132.4578,132.495,132.4578,132.4764,2200.0
2017-11-10 15:15:00,142.4,142.4,142.28,142.28,6750.0,132.4764,132.4764,132.3648,132.3648,6750.0
2017-11-10 15:20:00,142.27,142.29,142.22,142.26,4150.0,132.3555,132.3741,132.3089,132.3462,4150.0
2017-11-10 15:25:00,142.27,142.32,142.26,142.32,4500.0,132.3555,132.402,132.3462,132.402,4500.0
2017-11-10 15:30:00,142.31,142.33,142.21,142.21,6880.0,132.3927,132.4113,132.2996,132.2996,6880.0
2017-11-10 15:35:00,142.22,142.22,142.08,142.14,8303.0,132.3089,132.3089,132.1787,132.2345,8303.0
2017-11-10 15:40:00,142.12,142.17,142.07,142.13,7855.0,132.2159,132.2624,132.1694,132.2252,7855.0
2017-11-10 15:45:00,142.08,142.14,142.07,142.12,10501.0,132.1787,132.2345,132.1694,132.2159,10501.0
2017-11-10 15:50:00,142.13,142.17,142.11,142.16,15037.0,132.2252,132.2624,132.2066,132.2531,15037.0
2017-11-10 15:55:00,142.16,142.22,142.01,142.19,46031.0,132.2531,132.3089,132.1136,132.281,46031.0
2017-11-13 09:30:00,141.54,142.16,141.42,141.49,6958.0,131.6763,132.2531,131.5647,131.6298,6958.0
2017-11-13 09:35:00,141.55,141.55,141.09,141.27,4333.0,131.6856,131.6856,131.2577,131.4251,4333.0
2017-11-13 09:40:00,141.21,141.36,141.1,141.11,4100.0,131.3693,131.5089,131.267,131.2763,4100.0
2017-11-13 09:45:00,141.24,141.88,141.24,141.56,5096.0,131.3972,131.9926,131.3972,131.6949,5096.0
2017-11-13 09:50:00,141.5,141.57,141.33,141.46,6882.0,131.6391,131.7042,131.481,131.6019,6882.0
2017-11-13 09:55:00,141.52,141.76,141.52,141.61,2420.0,131.6577,131.881,131.6577,131.7415,2420.0
2017-11-13 10:00:00,141.59,141.7,141.56,141.62,3700.0,131.7228,131.8252,131.6949,131.7508,3700.0
2017-11-13 10:05:00,141.63,141.63,141.44,141.61,3664.0,131.7601,131.7601,131.5833,131.7415,3664.0
2017-11-13 10:10:00,141.64,141.75,141.54,141.74,2321.0,131.7694,131.8717,131.6763,131.8624,2321.0
2017-11-13 10:15:00,141.72,141.78,141.44,141.78,20873.0,131.8438,131.8996,131.5833,131.8996,20873.0
2017-11-13 10:20:00,141.78,141.84,141.58,141.61,5482.0,131.8996,131.9554,131.7135,131.7415,5482.0
2017-11-13 10:25:00,141.7,141.77,141.49,141.65,9777.0,131.8252,131.8903,131.6298,131.7787,9777.0
2017-11-13 10:30:00,141.62,141.77,141.59,141.71,2100.0,131.7508,131.8903,131.7228,131.8345,2100.0
2017-11-13 10:35:00,141.75,141.79,141.69,141.7,12445.0,131.8717,131.9089,131.8159,131.8252,12445.0
2017-11-13 10:40:00,141.67,141.7,141.56,141.61,6748.0,131.7973,131.8252,131.6949,131.7415,6748.0
2017-11-13 10:45:00,141.65,141.73,141.62,141.68,2720.0,131.7787,131.8531,131.7508,131.8066,2720.0
2017-11-13 10:50:00,141.75,141.79,141.66,141.66,5679.0,131.8717,131.9089,131.788,131.788,5679.0
2017-11-13 10:55:00,141.67,141.75,141.61,141.75,5841.0,131.7973,131.8717,131.7415,131.8717,5841.0
2017-11-13 11:00:00,141.69,141.72,141.59,141.59,4200.0,131.8159,131.8438,131.7228,131.7228,4200.0
2017-11-13 11:05:00,141.68,141.73,141.59,141.67,2392.0,131.8066,131.8531,131.7228,131.7973,2392.0
2017-11-13 11:10:00,141.75,141.79,141.67,141.76,4813.0,131.8717,131.9089,131.7973,131.881,4813.0
2017-11-13 11:15:00,141.75,141.83,141.69,141.8,3750.0,131.8717,131.9461,131.8159,131.9182,3750.0
2017-11-13 11:20:00,141.83,141.88,141.81,141.83,3282.0,131.9461,131.9926,131.9275,131.9461,3282.0
2017-11-13 11:25:00,141.82,141.88,141.8,141.8,2698.0,131.9368,131.9926,131.9182,131.9182,2698.0
2017-11-13 11:30:00,141.81,141.86,141.72,141.82,7970.0,131.9275,131.974,131.8438,131.9368,7970.0
2017-11-13 11:35:00,141.77,141.82,141.71,141.8,3856.0,131.8903,131.9368,131.8345,131.9182,3856.0
2017-11-13 11:40:00,141.82,141.88,141.77,141.78,3400.0,131.9368,131.9926,131.8903,131.8996,3400.0
2017-11-13 11:45:00,141.82,141.88,141.8,141.88,2257.0,131.9368,131.9926,131.9182,131.9926,2257.0
2017-11-13 11:50:00,141.88,141.97,141.85,141.97,4800.0,131.9926,132.0764,131.9647,132.0764,4800.0
2017-11-13 11:55:00,141.95,142.04,141.94,142.02,7825.0,132.0578,132.1415,132.0485,132.1229,7825.0
2017-11-13 12:00:00,142.08,142.25,142.05,142.2,4015.0,132.1787,132.3369,132.1508,132.2903,4015.0
2017-11-13 12:05:00,142.25,142.41,142.25,142.41,1396.0,132.3369,132.4857,132.3369,132.4857,1396.0
2017-11-13 12:10:00,142.37,142.5,142.37,142.5,3000.0,132.4485,132.5694,132.4485,132.5694,3000.0
2017-11-13 12:15:00,142.52,142.56,142.49,142.52,5700.0,132.588,132.6252,132.5601,132.588,5700.0
2017-11-13 12:20:00,142.56,142.63,142.56,142.6,3822.0,132.6252,132.6904,132.6252,132.6625,3822.0
2017-11-13 12:25:00,142.59,142.6,142.52,142.52,1700.0,132.6532,132.6625,132.588,132.588,1700.0
2017-11-13 12:30:00,142.5,142.53,142.47,142.47,800.0,132.5694,132.5973,132.5415,132.5415,800.0
2017-11-13 12:35:00,142.49,142.49,142.25,142.29,3100.0,132.5601,132.5601,132.3369,132.3741,3100.0
2017-11-13 12:40:00,142.29,142.36,142.27,142.36,4901.0,132.3741,132.4392,132.3555,132.4392,4901.0
2017-11-13 12:45:00,142.38,142.4,142.32,142.32,1850.0,132.4578,132.4764,132.402,132.402,1850.0
2017-11-13 12:50:00,142.35,142.4,142.31,142.4,1456.0,132.4299,132.4764,132.3927,132.4764,1456.0
2017-11-13 12:55:00,142.42,142.44,142.36,142.36,1849.0,132.495,132.5136,132.4392,132.4392,1849.0
2017-11-13 13:00:00,142.36,142.36,142.34,142.36,1400.0,132.4392,132.4392,132.4206,132.4392,1400.0
2017-11-13 13:05:00,142.36,142.37,142.29,142.3,1600.0,132.4392,132.4485,132.3741,132.3834,1600.0
2017-11-13 13:10:00,142.25,142.3,142.25,142.29,1550.0,132.3369,132.3834,132.3369,132.3741,1550.0
2017-11-13 13:15:00,142.28,142.34,142.27,142.31,3038.0,132.3648,132.4206,132.3555,132.3927,3038.0
2017-11-13 13:20:00,142.31,142.34,142.31,142.31,1100.0,132.3927,132.4206,132.3927,132.3927,1100.0
2017-11-13 13:25:00,142.26,142.26,142.17,142.18,975.0,132.3462,132.3462,132.2624,132.2717,975.0
2017-11-13 13:30:00,142.18,142.21,142.14,142.2,3664.0,132.2717,132.2996,132.2345,132.2903,3664.0
2017-11-13 13:35:00,142.16,142.19,142.13,142.19,400.0,132.2531,132.281,132.2252,132.281,400.0
2017-11-13 13:40:00,142.18,142.18,142.04,142.04,786.0,132.2717,132.2717,132.1415,132.1415,786.0
2017-11-13 13:45:00,142.02,142.02,141.98,142.0,1500.0,132.1229,132.1229,132.0857,132.1043,1500.0
2017-11-13 13:50:00,141.98,142.02,141.97,142.01,2821.0,132.0857,132.1229,132.0764,132.1136,2821.0
2017-11-13 13:55:00,142.05,142.12,142.05,142.12,400.0,132.1508,132.2159,132.1508,132.2159,400.0
2017-11-13 14:00:00,142.12,142.13,142.05,142.13,2880.0,132.2159,132.2252,132.1508,132.2252,2880.0
2017-11-13 14:05:00,142.18,142.19,142.12,142.18,1000.0,132.2717,132.281,132.2159,132.2717,1000.0
2017-11-13 14:10:00,142.19,142.19,142.13,142.19,2613.0,132.281,132.281,132.2252,132.281,2613.0
2017-11-13 14:15:00,142.2,142.25,142.2,142.24,2370.0,132.2903,132.3369,132.2903,132.3275,2370.0
2017-11-13 14:20:00,142.23,142.24,142.2,142.23,2406.0,132.3182,132.3275,132.2903,132.3182,2406.0
2017-11-13 14:25:00,142.24,142.3,142.23,142.3,1400.0,132.3275,132.3834,132.3182,132.3834,1400.0
2017-11-13 14:30:00,142.26,142.3,142.26,142.28,300.0,132.3462,132.3834,132.3462,132.3648,300.0
2017-11-13 14:35:00,142.28,142.31,142.26,142.3,3069.0,132.3648,132.3927,132.3462,132.3834,3069.0
2017-11-13 14:40:00,142.3,142.35,142.3,142.34,2980.0,132.3834,132.4299,132.3834,132.4206,2980.0
2017-11-13 14:45:00,142.33,142.33,142.28,142.29,972.0,132.4113,132.4113,132.3648,132.3741,972.0
2017-11-13 14:50:00,142.3,142.34,142.28,142.31,2210.0,132.3834,132.4206,132.3648,132.3927,2210.0
2017-11-13 14:55:00,142.31,142.32,142.21,142.3,6547.0,132.3927,132.402,132.2996,132.3834,6547.0
2017-11-13 15:00:00,142.3,142.34,142.29,142.32,3650.0,132.3834,132.4206,132.3741,132.402,3650.0
2017-11-13 15:05:00,142.31,142.42,142.31,142.31,8339.0,132.3927,132.495,132.3927,132.3927,8339.0
2017-11-13 15:10:00,142.3,142.4,142.29,142.4,7169.0,132.3834,132.4764,132.3741,132.4764,7169.0
2017-11-13 15:15:00,142.42,142.48,142.41,142.46,1302.0,132.495,132.5508,132.4857,132.5322,1302.0
2017-11-13 15:20:00,142.48,142.48,142.39,142.39,3967.0,132.5508,132.5508,132.4671,132.4671,3967.0
2017-11-13 15:25:00,142.41,142.42,142.32,142.32,2600.0,132.4857,132.495,132.402,132.402,2600.0
2017-11-13 15:30:00,142.31,142.32,142.11,142.12,10103.0,132.3927,132.402,132.2066,132.2159,10103.0
2017-11-13 15:35:00,142.11,142.11,142.01,142.01,6620.0,132.2066,132.2066,132.1136,132.1136,6620.0
2017-11-13 15:40:00,142.04,142.04,141.89,141.91,4047.0,132.1415,132.1415,132.0019,132.0205,4047.0
2017-11-13 15:45:00,141.93,141.99,141.9,141.98,6731.0,132.0392,132.095,132.0112,132.0857,6731.0
2017-11-13 15:50:00,142.01,142.1,142.0,142.05,6700.0,132.1136,132.1973,132.1043,132.1508,6700.0
2017-11-13 15:55:00,142.03,142.09,141.97,142.07,25639.0,132.1322,132.188,132.0764,132.1694,25639.0
2017-11-14 09:30:00,141.76,142.0,141.76,142.0,9096.0,131.881,132.1043,131.881,132.1043,9096.0
2017-11-14 09:35:00,142.04,142.04,141.43,141.77,3062.0,132.1415,132.1415,131.574,131.8903,3062.0
2017-11-14 09:40:00,141.75,142.22,141.74,142.08,4050.0,131.8717,132.3089,131.8624,132.1787,4050.0
2017-11-14 09:45:00,142.16,142.29,142.12,142.12,1451.0,132.2531,132.3741,132.2159,132.2159,1451.0
2017-11-14 09:50:00,142.07,142.25,142.02,142.25,2600.0,132.1694,132.3369,132.1229,132.3369,2600.0
2017-11-14 09:55:00,142.14,142.21,142.02,142.02,2100.0,132.2345,132.2996,132.1229,132.1229,2100.0
2017-11-14 10:00:00,142.03,142.04,141.54,141.54,5150.0,132.1322,132.1415,131.6763,131.6763,5150.0
2017-11-14 10:05:00,141.54,141.57,141.31,141.57,3864.0,131.6763,131.7042,131.4624,131.7042,3864.0
2017-11-14 10:10:00,141.45,141.82,141.44,141.82,1900.0,131.5926,131.9368,131.5833,131.9368,1900.0
2017-11-14 10:15:00,141.77,142.06,141.68,142.06,9430.0,131.8903,132.1601,131.8066,132.1601,9430.0
2017-11-14 10:20:00,142.03,142.26,142.03,142.12,3100.0,132.1322,132.3462,132.1322,132.2159,3100.0
2017-11-14 10:25:00,142.2,142.28,142.17,142.24,1634.0,132.2903,132.3648,132.2624,132.3275,1634.0
2017-11-14 10:30:00,142.24,142.25,142.02,142.02,2390.0,132.3275,132.3369,132.1229,132.1229,2390.0
2017-11-14 10:35:00,142.15,142.79,142.15,142.78,3680.0,132.2438,132.8392,132.2438,132.8299,3680.0
2017-11-14 10:40:00,142.87,143.04,142.87,143.03,3040.0,132.9136,133.0718,132.9136,133.0625,3040.0
2017-11-14 10:45:00,143.01,143.24,143.01,143.04,2500.0,133.0439,133.2579,133.0439,133.0718,2500.0
2017-11-14 10:50:00,143.1,143.33,143.1,143.18,2994.0,133.1276,133.3416,133.1276,133.202,2994.0
2017-11-14 10:55:00,143.25,143.26,143.2,143.21,600.0,133.2672,133.2765,133.2206,133.23,600.0
2017-11-14 11:00:00,143.3,143.3,143.15,143.24,2431.0,133.3137,133.3137,133.1741,133.2579,2431.0
2017-11-14 11:05:00,143.24,143.32,143.24,143.28,300.0,133.2579,133.3323,133.2579,133.2951,300.0
2017-11-14 11:10:00,143.32,143.46,143.29,143.42,4002.0,133.3323,133.4625,133.3044,133.4253,4002.0
2017-11-14 11:15:00,143.38,143.42,143.37,143.37,1398.0,133.3881,133.4253,133.3788,133.3788,1398.0
2017-11-14 11:20:00,143.39,143.47,143.34,143.39,2357.0,133.3974,133.4718,133.3509,133.3974,2357.0
2017-11-14 11:25:00,143.38,143.42,143.34,143.34,791.0,133.3881,133.4253,133.3509,133.3509,791.0
2017-11-14 11:30:00,143.41,143.48,143.4,143.48,1000.0,133.416,133.4811,133.4067,133.4811,1000.0
2017-11-14 11:35:00,143.51,143.56,143.42,143.45,3200.0,133.509,133.5556,133.4253,133.4532,3200.0
2017-11-14 11:40:00,143.53,143.53,143.34,143.34,3451.0,133.5277,133.5277,133.3509,133.3509,3451.0
2017-11-14 11:45:00,143.49,143.55,143.41,143.49,2600.0,133.4904,133.5463,133.416,133.4904,2600.0
2017-11-14 11:50:00,143.5,143.64,143.45,143.64,2635.0,133.4997,133.63,133.4532,133.63,2635.0
2017-11-14 11:55:00,143.64,143.69,143.53,143.6,1736.0,133.63,133.6765,133.5277,133.5928,1736.0
2017-11-14 12:00:00,143.62,143.75,143.61,143.71,2300.0,133.6114,133.7323,133.6021,133.6951,2300.0
2017-11-14 12:05:00,143.66,143.69,143.52,143.53,2350.0,133.6486,133.6765,133.5183,133.5277,2350.0
2017-11-14 12:10:00,143.52,143.56,143.39,143.41,1200.0,133.5183,133.5556,133.3974,133.416,1200.0
2017-11-14 12:15:00,143.49,143.51,143.43,143.44,2737.0,133.4904,133.509,133.4346,133.4439,2737.0
2017-11-14 12:20:00,143.43,143.47,143.38,143.47,3350.0,133.4346,133.4718,133.3881,133.4718,3350.0
2017-11-14 12:25:00,143.5,143.64,143.5,143.64,1621.0,133.4997,133.63,133.4997,133.63,1621.0
2017-11-14 12:30:00,143.6,143.62,143.51,143.57,2300.0,133.5928,133.6114,133.509,133.5649,2300.0
2017-11-14 12:35:00,143.53,143.61,143.51,143.56,3817.0,133.5277,133.6021,133.509,133.5556,3817.0
2017-11-14 12:40:00,143.6,143.62,143.59,143.59,700.0,133.5928,133.6114,133.5835,133.5835,700.0
2017-11-14 12:45:00,143.6,143.69,143.6,143.6,1702.0,133.5928,133.6765,133.5928,133.5928,1702.0
2017-11-14 12:50:00,143.61,143.67,143.32,143.32,3258.0,133.6021,133.6579,133.3323,133.3323,3258.0
2017-11-14 12:55:00,143.25,143.25,143.01,143.18,1700.0,133.2672,133.2672,133.0439,133.202,1700.0
2017-11-14 13:00:00,143.11,143.15,143.09,143.15,1807.0,133.1369,133.1741,133.1183,133.1741,1807.0
2017-11-14 13:05:00,143.1,143.28,143.07,143.24,1835.0,133.1276,133.2951,133.0997,133.2579,1835.0
2017-11-14 13:10:00,143.32,143.44,143.26,143.42,1900.0,133.3323,133.4439,133.2765,133.4253,1900.0
2017-11-14 13:15:00,143.43,143.52,143.37,143.37,1400.0,133.4346,133.5183,133.3788,133.3788,1400.0
2017-11-14 13:20:00,143.49,143.6,143.43,143.6,700.0,133.4904,133.5928,133.4346,133.5928,700.0
2017-11-14 13:25:00,143.56,143.68,143.56,143.68,500.0,133.5556,133.6672,133.5556,133.6672,500.0
2017-11-14 13:30:00,143.63,143.72,143.6,143.6,2085.0,133.6207,133.7044,133.5928,133.5928,2085.0
2017-11-14 13:35:00,143.6,143.72,143.6,143.72,1200.0,133.5928,133.7044,133.5928,133.7044,1200.0
2017-11-14 13:40:00,143.7,143.78,143.69,143.78,800.0,133.6858,133.7602,133.6765,133.7602,800.0
2017-11-14 13:45:00,143.78,143.89,143.77,143.89,3407.0,133.7602,133.8626,133.7509,133.8626,3407.0
2017-11-14 13:50:00,143.84,143.86,143.68,143.68,1500.0,133.816,133.8347,133.6672,133.6672,1500.0
2017-11-14 13:55:00,143.67,143.69,143.45,143.45,2500.0,133.6579,133.6765,133.4532,133.4532,2500.0
2017-11-14 14:00:00,143.45,143.49,143.32,143.4,4103.0,133.4532,133.4904,133.3323,133.4067,4103.0
2017-11-14 14:05:00,143.38,143.38,143.31,143.34,1100.0,133.3881,133.3881,133.323,133.3509,1100.0
2017-11-14 14:10:00,143.38,143.38,143.26,143.29,1400.0,133.3881,133.3881,133.2765,133.3044,1400.0
2017-11-14 14:15:00,143.29,143.29,143.23,143.26,900.0,133.3044,133.3044,133.2486,133.2765,900.0
2017-11-14 14:20:00,143.22,143.32,143.2,143.2,3500.0,133.2393,133.3323,133.2206,133.2206,3500.0
2017-11-14 14:25:00,143.19,143.19,143.0,143.07,4571.0,133.2113,133.2113,133.0346,133.0997,4571.0
2017-11-14 14:30:00,143.12,143.12,142.98,142.98,1400.0,133.1462,133.1462,133.016,133.016,1400.0
2017-11-14 14:35:00,142.98,143.03,142.93,142.97,2020.0,133.016,133.0625,132.9695,133.0067,2020.0
2017-11-14 14:40:00,142.94,143.0,142.89,142.93,2201.0,132.9788,133.0346,132.9323,132.9695,2201.0
2017-11-14 14:45:00,142.89,142.89,142.76,142.76,1600.0,132.9323,132.9323,132.8113,132.8113,1600.0
2017-11-14 14:50:00,142.74,142.9,142.73,142.88,3960.0,132.7927,132.9416,132.7834,132.9229,3960.0
2017-11-14 14:55:00,142.88,142.92,142.87,142.9,1588.0,132.9229,132.9602,132.9136,132.9416,1588.0
2017-11-14 15:00:00,142.92,142.99,142.91,142.96,3508.0,132.9602,133.0253,132.9509,132.9974,3508.0
2017-11-14 15:05:00,143.0,143.0,142.9,142.91,2133.0,133.0346,133.0346,132.9416,132.9509,2133.0
2017-11-14 15:10:00,142.91,142.96,142.88,142.95,3000.0,132.9509,132.9974,132.9229,132.9881,3000.0
2017-11-14 15:15:00,142.97,143.01,142.94,142.98,1700.0,133.0067,133.0439,132.9788,133.016,1700.0
2017-11-14 15:20:00,142.96,142.99,142.94,142.94,2500.0,132.9974,133.0253,132.9788,132.9788,2500.0
2017-11-14 15:25:00,142.93,142.99,142.81,142.86,4594.0,132.9695,133.0253,132.8578,132.9043,4594.0
2017-11-14 15:30:00,142.87,142.87,142.82,142.86,4100.0,132.9136,132.9136,132.8671,132.9043,4100.0
2017-11-14 15:35:00,142.86,143.05,142.86,142.95,8597.0,132.9043,133.0811,132.9043,132.9881,8597.0
2017-11-14 15:40:00,142.94,142.98,142.89,142.93,5095.0,132.9788,133.016,132.9323,132.9695,5095.0
2017-11-14 15:45:00,142.96,143.02,142.93,143.01,5000.0,132.9974,133.0532,132.9695,133.0439,5000.0
2017-11-14 15:50:00,143.02,143.13,143.0,143.09,9849.0,133.0532,133.1555,133.0346,133.1183,9849.0
2017-11-14 15:55:00,143.09,143.18,143.07,143.15,22790.0,133.1183,133.202,133.0997,133.1741,22790.0
2017-11-15 09:30:00,142.61,142.61,141.97,142.3,6844.0,132.6718,132.6718,132.0764,132.3834,6844.0
2017-11-15 09:35:00,142.53,142.58,141.91,142.04,4544.0,132.5973,132.6439,132.0205,132.1415,4544.0
2017-11-15 09:40:00,141.89,141.9,141.75,141.75,1841.0,132.0019,132.0112,131.8717,131.8717,1841.0
2017-11-15 09:45:00,141.9,141.9,141.49,141.54,1150.0,132.0112,132.0112,131.6298,131.6763,1150.0
2017-11-15 09:50:00,141.61,141.62,141.59,141.6,803.0,131.7415,131.7508,131.7228,131.7321,803.0
2017-11-15 09:55:00,141.71,141.87,141.69,141.87,800.0,131.8345,131.9833,131.8159,131.9833,800.0
2017-11-15 10:00:00,141.92,141.98,141.76,141.76,4323.0,132.0298,132.0857,131.881,131.881,4323.0
2017-11-15 10:05:00,141.82,141.86,141.73,141.86,700.0,131.9368,131.974,131.8531,131.974,700.0
2017-11-15 10:10:00,141.86,142.22,141.84,142.08,2770.0,131.974,132.3089,131.9554,132.1787,2770.0
2017-11-15 10:15:00,142.09,142.23,142.04,142.22,741.0,132.188,132.3182,132.1415,132.3089,741.0
2017-11-15 10:20:00,142.27,142.31,142.06,142.25,9672.0,132.3555,132.3927,132.1601,132.3369,9672.0
2017-11-15 10:25:00,142.39,142.43,142.21,142.29,4040.0,132.4671,132.5043,132.2996,132.3741,4040.0
2017-11-15 10:30:00,142.26,142.35,142.2,142.35,3717.0,132.3462,132.4299,132.2903,132.4299,3717.0
2017-11-15 10:35:00,142.26,142.47,142.26,142.47,3200.0,132.3462,132.5415,132.3462,132.5415,3200.0
2017-11-15 10:40:00,142.47,142.63,142.47,142.56,1500.0,132.5415,132.6904,132.5415,132.6252,1500.0
2017-11-15 10:45:00,142.58,142.58,142.49,142.54,2312.0,132.6439,132.6439,132.5601,132.6066,2312.0
2017-11-15 10:50:00,142.55,142.59,142.51,142.51,1594.0,132.6159,132.6532,132.5787,132.5787,1594.0
2017-11-15 10:55:00,142.53,142.74,142.53,142.69,1850.0,132.5973,132.7927,132.5973,132.7462,1850.0
2017-11-15 11:00:00,142.69,142.75,142.65,142.75,860.0,132.7462,132.802,132.709,132.802,860.0
2017-11-15 11:05:00,142.71,142.71,142.6,142.6,1034.0,132.7648,132.7648,132.6625,132.6625,1034.0
2017-11-15 11:10:00,142.62,142.72,142.62,142.71,2650.0,132.6811,132.7741,132.6811,132.7648,2650.0
2017-11-15 11:15:00,142.7,142.94,142.7,142.93,3640.0,132.7555,132.9788,132.7555,132.9695,3640.0
2017-11-15 11:20:00,142.88,143.12,142.88,142.99,2950.0,132.9229,133.1462,132.9229,133.0253,2950.0
2017-11-15 11:25:00,142.98,143.11,142.98,143.02,2180.0,133.016,133.1369,133.016,133.0532,2180.0
2017-11-15 11:30:00,143.01,143.01,142.8,142.8,1648.0,133.0439,133.0439,132.8485,132.8485,1648.0
2017-11-15 11:35:00,142.88,142.88,142.79,142.81,1000.0,132.9229,132.9229,132.8392,132.8578,1000.0
2017-11-15 11:40:00,142.84,142.91,142.79,142.84,8492.0,132.8857,132.9509,132.8392,132.8857,8492.0
2017-11-15 11:45:00,142.81,142.81,142.55,142.69,24746.0,132.8578,132.8578,132.6159,132.7462,24746.0
2017-11-15 11:50:00,142.7,142.77,142.68,142.7,4030.0,132.7555,132.8206,132.7369,132.7555,4030.0
2017-11-15 11:55:00,142.75,142.76,142.55,142.55,1600.0,132.802,132.8113,132.6159,132.6159,1600.0
2017-11-15 12:00:00,142.57,142.66,142.55,142.57,2710.0,132.6346,132.7183,132.6159,132.6346,2710.0
2017-11-15 12:05:00,142.61,142.83,142.61,142.74,2631.0,132.6718,132.8764,132.6718,132.7927,2631.0
2017-11-15 12:10:00,142.73,142.75,142.67,142.72,947.0,132.7834,132.802,132.7276,132.7741,947.0
2017-11-15 12:15:00,142.75,142.77,142.72,142.77,914.0,132.802,132.8206,132.7741,132.8206,914.0
2017-11-15 12:20:00,142.72,142.76,142.72,142.74,600.0,132.7741,132.8113,132.7741,132.7927,600.0
2017-11-15 12:25:00,142.73,142.85,142.64,142.69,2400.0,132.7834,132.895,132.6997,132.7462,2400.0
2017-11-15 12:30:00,142.69,142.72,142.65,142.71,6000.0,132.7462,132.7741,132.709,132.7648,6000.0
2017-11-15 12:35:00,142.68,142.71,142.68,142.68,1285.0,132.7369,132.7648,132.7369,132.7369,1285.0
2017-11-15 12:40:00,142.7,142.72,142.6,142.69,5486.0,132.7555,132.7741,132.6625,132.7462,5486.0
2017-11-15 12:45:00,142.68,142.82,142.61,142.64,4914.0,132.7369,132.8671,132.6718,132.6997,4914.0
2017-11-15 12:50:00,142.69,142.71,142.66,142.7,1659.0,132.7462,132.7648,132.7183,132.7555,1659.0
2017-11-15 12:55:00,142.64,142.65,142.57,142.58,1607.0,132.6997,132.709,132.6346,132.6439,1607.0
2017-11-15 13:00:00,142.58,142.59,142.5,142.55,1800.0,132.6439,132.6532,132.5694,132.6159,1800.0
2017-11-15 13:05:00,142.55,142.58,142.53,142.58,1109.0,132.6159,132.6439,132.5973,132.6439,1109.0
2017-11-15 13:10:00,142.57,142.68,142.54,142.66,2912.0,132.6346,132.7369,132.6066,132.7183,2912.0
2017-11-15 13:15:00,142.65,142.65,142.56,142.63,500.0,132.709,132.709,132.6252,132.6904,500.0
2017-11-15 13:20:00,142.57,142.59,142.55,142.58,1100.0,132.6346,132.6532,132.6159,132.6439,1100.0
2017-11-15 13:25:00,142.55,142.59,142.52,142.56,2200.0,132.6159,132.6532,132.588,132.6252,2200.0
2017-11-15 13:30:00,142.56,142.6,142.49,142.49,1726.0,132.6252,132.6625,132.5601,132.5601,1726.0
2017-11-15 13:35:00,142.48,142.52,142.47,142.51,1013.0,132.5508,132.588,132.5415,132.5787,1013.0
2017-11-15 13:40:00,142.5,142.59,142.5,142.59,1670.0,132.5694,132.6532,132.5694,132.6532,1670.0
2017-11-15 13:45:00,142.59,142.63,142.51,142.51,3385.0,132.6532,132.6904,132.5787,132.5787,3385.0
2017-11-15 13:50:00,142.52,142.52,142.35,142.44,1600.0,132.588,132.588,132.4299,132.5136,1600.0
2017-11-15 13:55:00,142.34,142.34,142.2,142.24,1600.0,132.4206,132.4206,132.2903,132.3275,1600.0
2017-11-15 14:00:00,142.27,142.28,142.02,142.12,8020.0,132.3555,132.3648,132.1229,132.2159,8020.0
2017-11-15 14:05:00,142.08,142.18,142.04,142.15,9676.0,132.1787,132.2717,132.1415,132.2438,9676.0
2017-11-15 14:10:00,142.14,142.18,142.07,142.12,2300.0,132.2345,132.2717,132.1694,132.2159,2300.0
2017-11-15 14:15:00,142.07,142.07,141.92,141.99,5512.0,132.1694,132.1694,132.0298,132.095,5512.0
2017-11-15 14:20:00,141.92,141.92,141.84,141.85,5149.0,132.0298,132.0298,131.9554,131.9647,5149.0
2017-11-15 14:25:00,141.87,141.87,141.81,141.86,2151.0,131.9833,131.9833,131.9275,131.974,2151.0
2017-11-15 14:30:00,141.87,141.95,141.86,141.95,3000.0,131.9833,132.0578,131.974,132.0578,3000.0
2017-11-15 14:35:00,141.96,142.37,141.94,142.21,16498.0,132.0671,132.4485,132.0485,132.2996,16498.0
2017-11-15 14:40:00,142.21,142.32,142.19,142.22,5949.0,132.2996,132.402,132.281,132.3089,5949.0
2017-11-15 14:45:00,142.2,142.22,142.17,142.17,3443.0,132.2903,132.3089,132.2624,132.2624,3443.0
2017-11-15 14:50:00,142.22,142.23,142.16,142.18,2255.0,132.3089,132.3182,132.2531,132.2717,2255.0
2017-11-15 14:55:00,142.15,142.25,142.15,142.25,3126.0,132.2438,132.3369,132.2438,132.3369,3126.0
2017-11-15 15:00:00,142.22,142.28,142.19,142.19,5595.0,132.3089,132.3648,132.281,132.281,5595.0
2017-11-15 15:05:00,142.22,142.26,142.18,142.26,2826.0,132.3089,132.3462,132.2717,132.3462,2826.0
2017-11-15 15:10:00,142.21,142.31,142.21,142.31,4563.0,132.2996,132.3927,132.2996,132.3927,4563.0
2017-11-15 15:15:00,142.28,142.34,142.27,142.31,4582.0,132.3648,132.4206,132.3555,132.3927,4582.0
2017-11-15 15:20:00,142.3,142.32,142.13,142.13,5617.0,132.3834,132.402,132.2252,132.2252,5617.0
2017-11-15 15:25:00,142.15,142.15,142.0,142.02,6889.0,132.2438,132.2438,132.1043,132.1229,6889.0
2017-11-15 15:30:00,142.05,142.21,142.03,142.14,11286.0,132.1508,132.2996,132.1322,132.2345,11286.0
2017-11-15 15:35:00,142.13,142.26,142.13,142.24,10384.0,132.2252,132.3462,132.2252,132.3275,10384.0
2017-11-15 15:40:00,142.24,142.24,142.11,142.13,11083.0,132.3275,132.3275,132.2066,132.2252,11083.0
2017-11-15 15:45:00,142.1,142.29,142.09,142.14,15698.0,132.1973,132.3741,132.188,132.2345,15698.0
2017-11-15 15:50:00,142.13,142.13,141.99,142.02,17606.0,132.2252,132.2252,132.095,132.1229,17606.0
2017-11-15 15:55:00,142.02,142.18,141.95,141.96,51497.0,132.1229,132.2717,132.0578,132.0671,51497.0
2017-11-16 09:30:00,142.75,143.19,142.75,143.17,6756.0,132.802,133.2113,132.802,133.1927,6756.0
2017-11-16 09:35:00,143.28,143.45,142.83,143.03,10702.0,133.2951,133.4532,132.8764,133.0625,10702.0
2017-11-16 09:40:00,143.0,143.5,143.0,143.5,1900.0,133.0346,133.4997,133.0346,133.4997,1900.0
2017-11-16 09:45:00,143.38,143.64,143.34,143.47,7492.0,133.3881,133.63,133.3509,133.4718,7492.0
2017-11-16 09:50:00,143.46,143.68,143.43,143.65,1900.0,133.4625,133.6672,133.4346,133.6393,1900.0
2017-11-16 09:55:00,143.72,143.9,143.68,143.84,6000.0,133.7044,133.8719,133.6672,133.816,6000.0
2017-11-16 10:00:00,143.78,143.84,143.47,143.47,3399.0,133.7602,133.816,133.4718,133.4718,3399.0
2017-11-16 10:05:00,143.56,143.84,143.51,143.82,9434.0,133.5556,133.816,133.509,133.7974,9434.0
2017-11-16 10:10:00,143.81,143.91,143.79,143.87,23004.0,133.7881,133.8812,133.7695,133.844,23004.0
2017-11-16 10:15:00,143.86,143.88,143.52,143.77,18485.0,133.8347,133.8533,133.5183,133.7509,18485.0
2017-11-16 10:20:00,143.8,143.84,143.56,143.66,11840.0,133.7788,133.816,133.5556,133.6486,11840.0
2017-11-16 10:25:00,143.65,143.76,143.44,143.55,6080.0,133.6393,133.7416,133.4439,133.5463,6080.0
2017-11-16 10:30:00,143.55,143.75,143.55,143.71,3624.0,133.5463,133.7323,133.5463,133.6951,3624.0
2017-11-16 10:35:00,143.75,143.89,143.61,143.77,14500.0,133.7323,133.8626,133.6021,133.7509,14500.0
2017-11-16 10:40:00,143.75,144.11,143.75,144.09,14528.0,133.7323,134.0672,133.7323,134.0486,14528.0
2017-11-16 10:45:00,144.13,144.15,144.06,144.15,3013.0,134.0858,134.1044,134.0207,134.1044,3013.0
2017-11-16 10:50:00,144.17,144.27,144.15,144.23,4040.0,134.1231,134.2161,134.1044,134.1789,4040.0
2017-11-16 10:55:00,144.28,144.34,144.23,144.3,3498.0,134.2254,134.2812,134.1789,134.244,3498.0
2017-11-16 11:00:00,144.28,144.42,144.23,144.4,5141.0,134.2254,134.3556,134.1789,134.337,5141.0
2017-11-16 11:05:00,144.4,144.61,144.39,144.55,5274.0,134.337,134.5324,134.3277,134.4766,5274.0
2017-11-16 11:10:00,144.58,144.64,144.52,144.61,4913.0,134.5045,134.5603,134.4487,134.5324,4913.0
2017-11-16 11:15:00,144.65,144.72,144.62,144.72,2670.0,134.5696,134.6347,134.5417,134.6347,2670.0
2017-11-16 11:20:00,144.65,144.73,144.62,144.73,6784.0,134.5696,134.644,134.5417,134.644,6784.0
2017-11-16 11:25:00,144.67,144.82,144.55,144.78,17199.0,134.5882,134.7278,134.4766,134.6905,17199.0
2017-11-16 11:30:00,144.71,144.81,144.71,144.8,7677.0,134.6254,134.7184,134.6254,134.7091,7677.0
2017-11-16 11:35:00,144.74,144.75,144.62,144.63,5990.0,134.6533,134.6626,134.5417,134.551,5990.0
2017-11-16 11:40:00,144.62,144.74,144.61,144.66,6696.0,134.5417,134.6533,134.5324,134.5789,6696.0
2017-11-16 11:45:00,144.67,144.8,144.66,144.73,4248.0,134.5882,134.7091,134.5789,134.644,4248.0
2017-11-16 11:50:00,144.71,144.72,144.63,144.63,12563.0,134.6254,134.6347,134.551,134.551,12563.0
2017-11-16 11:55:00,144.64,144.68,144.61,144.61,2402.0,134.5603,134.5975,134.5324,134.5324,2402.0
2017-11-16 12:00:00,144.61,144.65,144.58,144.62,2934.0,134.5324,134.5696,134.5045,134.5417,2934.0
2017-11-16 12:05:00,144.62,144.64,144.58,144.61,6667.0,134.5417,134.5603,134.5045,134.5324,6667.0
2017-11-16 12:10:00,144.6,144.69,144.59,144.69,4051.0,134.5231,134.6068,134.5138,134.6068,4051.0
2017-11-16 12:15:00,144.68,144.69,144.66,144.67,1206.0,134.5975,134.6068,134.5789,134.5882,1206.0
2017-11-16 12:20:00,144.64,144.68,144.63,144.65,2346.0,134.5603,134.5975,134.551,134.5696,2346.0
2017-11-16 12:25:00,144.64,144.78,144.63,144.78,2759.0,134.5603,134.6905,134.551,134.6905,2759.0
2017-11-16 12:30:00,144.8,144.93,144.8,144.91,2400.0,134.7091,134.8301,134.7091,134.8115,2400.0
2017-11-16 12:35:00,144.93,144.98,144.93,144.98,2138.0,134.8301,134.8766,134.8301,134.8766,2138.0
2017-11-16 12:40:00,144.94,144.97,144.86,144.88,3600.0,134.8394,134.8673,134.765,134.7836,3600.0
2017-11-16 12:45:00,144.89,144.91,144.85,144.9,1485.0,134.7929,134.8115,134.7557,134.8022,1485.0
2017-11-16 12:50:00,144.87,144.89,144.8,144.83,1800.0,134.7743,134.7929,134.7091,134.7371,1800.0
2017-11-16 12:55:00,144.8,144.88,144.72,144.88,3327.0,134.7091,134.7836,134.6347,134.7836,3327.0
2017-11-16 13:00:00,144.85,144.92,144.83,144.9,1952.0,134.7557,134.8208,134.7371,134.8022,1952.0
2017-11-16 13:05:00,144.89,144.94,144.87,144.94,3621.0,134.7929,134.8394,134.7743,134.8394,3621.0
2017-11-16 13:10:00,144.91,144.95,144.87,144.88,2210.0,134.8115,134.8487,134.7743,134.7836,2210.0
2017-11-16 13:15:00,144.81,144.85,144.72,144.76,1080.0,134.7184,134.7557,134.6347,134.6719,1080.0
2017-11-16 13:20:00,144.72,144.74,144.66,144.74,2300.0,134.6347,134.6533,134.5789,134.6533,2300.0
2017-11-16 13:25:00,144.69,144.7,144.61,144.61,1000.0,134.6068,134.6161,134.5324,134.5324,1000.0
2017-11-16 13:30:00,144.6,144.67,144.6,144.66,1400.0,134.5231,134.5882,134.5231,134.5789,1400.0
2017-11-16 13:35:00,144.64,144.68,144.6,144.63,2480.0,134.5603,134.5975,134.5231,134.551,2480.0
2017-11-16 13:40:00,144.63,144.63,144.56,144.59,9351.0,134.551,134.551,134.4859,134.5138,9351.0
2017-11-16 13:45:00,144.61,144.67,144.59,144.67,7849.0,134.5324,134.5882,134.5138,134.5882,7849.0
2017-11-16 13:50:00,144.67,144.71,144.63,144.64,8979.0,134.5882,134.6254,134.551,134.5603,8979.0
2017-11-16 13:55:00,144.66,144.67,144.59,144.61,3100.0,134.5789,134.5882,134.5138,134.5324,3100.0
2017-11-16 14:00:00,144.59,144.66,144.58,144.61,2584.0,134.5138,134.5789,134.5045,134.5324,2584.0
2017-11-16 14:05:00,144.62,144.62,144.54,144.56,5491.0,134.5417,134.5417,134.4673,134.4859,5491.0
2017-11-16 14:10:00,144.58,144.67,144.52,144.67,10779.0,134.5045,134.5882,134.4487,134.5882,10779.0
2017-11-16 14:15:00,144.66,144.71,144.52,144.53,12738.0,134.5789,134.6254,134.4487,134.458,12738.0
2017-11-16 14:20:00,144.53,144.55,144.49,144.51,2892.0,134.458,134.4766,134.4207,134.4394,2892.0
2017-11-16 14:25:00,144.5,144.6,144.47,144.6,5420.0,134.4301,134.5231,134.4021,134.5231,5420.0
2017-11-16 14:30:00,144.56,144.58,144.47,144.49,4360.0,134.4859,134.5045,134.4021,134.4207,4360.0
2017-11-16 14:35:00,144.5,144.55,144.4,144.55,17194.0,134.4301,134.4766,134.337,134.4766,17194.0
2017-11-16 14:40:00,144.56,144.56,144.43,144.44,14631.0,134.4859,134.4859,134.3649,134.3742,14631.0
2017-11-16 14:45:00,144.44,144.6,144.43,144.6,15862.0,134.3742,134.5231,134.3649,134.5231,15862.0
2017-11-16 14:50:00,144.55,144.59,144.5,144.53,3897.0,134.4766,134.5138,134.4301,134.458,3897.0
2017-11-16 14:55:00,144.54,144.54,144.38,144.38,2817.0,134.4673,134.4673,134.3184,134.3184,2817.0
2017-11-16 15:00:00,144.43,144.43,144.26,144.26,9294.0,134.3649,134.3649,134.2068,134.2068,9294.0
2017-11-16 15:05:00,144.22,144.27,144.19,144.22,4200.0,134.1696,134.2161,134.1417,134.1696,4200.0
2017-11-16 15:10:00,144.19,144.27,144.13,144.27,6110.0,134.1417,134.2161,134.0858,134.2161,6110.0
2017-11-16 15:15:00,144.28,144.28,144.09,144.13,11900.0,134.2254,134.2254,134.0486,134.0858,11900.0
2017-11-16 15:20:00,144.13,144.14,144.03,144.07,16976.0,134.0858,134.0951,133.9928,134.03,16976.0
2017-11-16 15:25:00,144.08,144.12,144.02,144.03,6301.0,134.0393,134.0765,133.9835,133.9928,6301.0
2017-11-16 15:30:00,144.04,144.12,144.03,144.07,5835.0,134.0021,134.0765,133.9928,134.03,5835.0
2017-11-16 15:35:00,144.08,144.11,144.06,144.1,7380.0,134.0393,134.0672,134.0207,134.0579,7380.0
2017-11-16 15:40:00,144.07,144.12,143.98,144.09,9319.0,134.03,134.0765,133.9463,134.0486,9319.0
2017-11-16 15:45:00,144.11,144.13,144.06,144.11,17423.0,134.0672,134.0858,134.0207,134.0672,17423.0
2017-11-16 15:50:00,144.12,144.18,144.09,144.18,15976.0,134.0765,134.1324,134.0486,134.1324,15976.0
2017-11-16 15:55:00,144.18,144.19,144.03,144.09,58738.0,134.1324,134.1417,133.9928,134.0486,58738.0
2017-11-17 09:30:00,144.67,144.67,143.61,143.61,35457.0,134.5882,134.5882,133.6021,133.6021,35457.0
2017-11-17 09:35:00,144.14,145.28,144.14,145.22,19268.0,134.0951,135.1557,134.0951,135.0999,19268.0
2017-11-17 09:40:00,145.3,147.25,145.28,147.25,21511.0,135.1743,136.9884,135.1557,136.9884,21511.0
2017-11-17 09:45:00,147.08,147.23,145.54,145.94,14347.0,136.8303,136.9698,135.3976,135.7697,14347.0
2017-11-17 09:50:00,146.04,146.71,145.93,146.41,11464.0,135.8627,136.486,135.7604,136.2069,11464.0
2017-11-17 09:55:00,146.49,147.13,146.23,146.44,15668.0,136.2814,136.8768,136.0395,136.2349,15668.0
2017-11-17 10:00:00,146.47,146.66,146.26,146.47,22934.0,136.2628,136.4395,136.0674,136.2628,22934.0
2017-11-17 10:05:00,146.56,146.91,146.45,146.57,22101.0,136.3465,136.6721,136.2442,136.3558,22101.0
2017-11-17 10:10:00,146.63,146.96,146.62,146.62,7575.0,136.4116,136.7186,136.4023,136.4023,7575.0
2017-11-17 10:15:00,146.68,146.86,146.47,146.47,8130.0,136.4581,136.6256,136.2628,136.2628,8130.0
2017-11-17 10:20:00,146.59,146.74,146.41,146.71,4968.0,136.3744,136.514,136.2069,136.486,4968.0
2017-11-17 10:25:00,146.61,146.82,146.47,146.82,4211.0,136.393,136.5884,136.2628,136.5884,4211.0
2017-11-17 10:30:00,146.79,146.99,146.59,146.85,7680.0,136.5605,136.7465,136.3744,136.6163,7680.0
2017-11-17 10:35:00,146.86,146.96,146.8,146.92,8075.0,136.6256,136.7186,136.5698,136.6814,8075.0
2017-11-17 10:40:00,146.87,147.06,146.78,146.97,10487.0,136.6349,136.8117,136.5512,136.7279,10487.0
2017-11-17 10:45:00,146.89,147.1,146.89,147.0,6740.0,136.6535,136.8489,136.6535,136.7558,6740.0
2017-11-17 10:50:00,147.0,147.33,146.96,147.33,15557.0,136.7558,137.0628,136.7186,137.0628,15557.0
2017-11-17 10:55:00,147.25,147.28,146.94,146.94,17792.0,136.9884,137.0163,136.7,136.7,17792.0
2017-11-17 11:00:00,146.93,146.99,146.69,146.87,7793.0,136.6907,136.7465,136.4674,136.6349,7793.0
2017-11-17 11:05:00,146.9,147.0,146.69,146.95,13521.0,136.6628,136.7558,136.4674,136.7093,13521.0
2017-11-17 11:10:00,146.82,146.96,146.64,146.92,13775.0,136.5884,136.7186,136.4209,136.6814,13775.0
2017-11-17 11:15:00,146.92,146.96,146.76,146.87,10856.0,136.6814,136.7186,136.5326,136.6349,10856.0
2017-11-17 11:20:00,146.86,147.27,146.83,147.11,13590.0,136.6256,137.007,136.5977,136.8582,13590.0
2017-11-17 11:25:00,147.05,147.19,147.02,147.07,6739.0,136.8023,136.9326,136.7744,136.821,6739.0
2017-11-17 11:30:00,147.06,147.19,147.05,147.19,5105.0,136.8117,136.9326,136.8023,136.9326,5105.0
2017-11-17 11:35:00,147.23,147.27,146.81,146.81,8933.0,136.9698,137.007,136.5791,136.5791,8933.0
2017-11-17 11:40:00,146.67,146.8,146.61,146.73,2512.0,136.4488,136.5698,136.393,136.5046,2512.0
2017-11-17 11:45:00,146.72,146.85,146.71,146.8,1459.0,136.4953,136.6163,136.486,136.5698,1459.0
2017-11-17 11:50:00,146.79,146.89,146.75,146.86,1900.0,136.5605,136.6535,136.5233,136.6256,1900.0
2017-11-17 11:55:00,146.86,146.88,146.74,146.75,3000.0,136.6256,136.6442,136.514,136.5233,3000.0
2017-11-17 12:00:00,146.68,146.85,146.67,146.84,3000.0,136.4581,136.6163,136.4488,136.607,3000.0
2017-11-17 12:05:00,146.84,147.01,146.8,146.96,2800.0,136.607,136.7651,136.5698,136.7186,2800.0
2017-11-17 12:10:00,146.94,147.12,146.9,146.99,2540.0,136.7,136.8675,136.6628,136.7465,2540.0
2017-11-17 12:15:00,146.97,147.02,146.87,146.94,2210.0,136.7279,136.7744,136.6349,136.7,2210.0
2017-11-17 12:20:00,146.89,146.92,146.83,146.84,1243.0,136.6535,136.6814,136.5977,136.607,1243.0
2017-11-17 12:25:00,146.86,147.0,146.8,147.0,5797.0,136.6256,136.7558,136.5698,136.7558,5797.0
2017-11-17 12:30:00,146.97,146.98,146.8,146.87,2000.0,136.7279,136.7372,136.5698,136.6349,2000.0
2017-11-17 12:35:00,146.89,146.94,146.75,146.91,3800.0,136.6535,136.7,136.5233,136.6721,3800.0
2017-11-17 12:40:00,146.96,147.01,146.78,146.94,3251.0,136.7186,136.7651,136.5512,136.7,3251.0
2017-11-17 12:45:00,146.9,146.95,146.87,146.94,1571.0,136.6628,136.7093,136.6349,136.7,1571.0
2017-11-17 12:50:00,146.91,146.94,146.86,146.94,3700.0,136.6721,136.7,136.6256,136.7,3700.0
2017-11-17 12:55:00,146.98,147.0,146.94,146.99,19160.0,136.7372,136.7558,136.7,136.7465,19160.0
2017-11-17 13:00:00,146.96,147.08,146.94,147.08,5300.0,136.7186,136.8303,136.7,136.8303,5300.0
2017-11-17 13:05:00,147.06,147.1,146.95,147.02,1960.0,136.8117,136.8489,136.7093,136.7744,1960.0
2017-11-17 13:10:00,147.02,147.26,147.01,147.24,28773.0,136.7744,136.9977,136.7651,136.9791,28773.0
2017-11-17 13:15:00,147.22,147.23,147.13,147.18,2680.0,136.9605,136.9698,136.8768,136.9233,2680.0
2017-11-17 13:20:00,147.1,147.17,147.09,147.15,3162.0,136.8489,136.914,136.8396,136.8954,3162.0
2017-11-17 13:25:00,147.15,147.22,147.13,147.13,2118.0,136.8954,136.9605,136.8768,136.8768,2118.0
2017-11-17 13:30:00,147.2,147.2,147.1,147.14,4272.0,136.9419,136.9419,136.8489,136.8861,4272.0
2017-11-17 13:35:00,147.09,147.15,147.01,147.14,6135.0,136.8396,136.8954,136.7651,136.8861,6135.0
2017-11-17 13:40:00,147.14,147.14,147.07,147.08,500.0,136.8861,136.8861,136.821,136.8303,500.0
2017-11-17 13:45:00,147.11,147.14,147.05,147.11,2336.0,136.8582,136.8861,136.8023,136.8582,2336.0
2017-11-17 13:50:00,147.1,147.24,147.1,147.23,5008.0,136.8489,136.9791,136.8489,136.9698,5008.0
2017-11-17 13:55:00,147.16,147.19,146.89,146.9,1707.0,136.9047,136.9326,136.6535,136.6628,1707.0
2017-11-17 14:00:00,146.83,146.88,146.83,146.84,1768.0,136.5977,136.6442,136.5977,136.607,1768.0
2017-11-17 14:05:00,146.83,146.92,146.8,146.91,3749.0,136.5977,136.6814,136.5698,136.6721,3749.0
2017-11-17 14:10:00,146.91,147.0,146.91,146.99,2400.0,136.6721,136.7558,136.6721,136.7465,2400.0
2017-11-17 14:15:00,146.93,146.97,146.88,146.9,1400.0,136.6907,136.7279,136.6442,136.6628,1400.0
2017-11-17 14:20:00,146.94,146.95,146.9,146.93,905.0,136.7,136.7093,136.6628,136.6907,905.0
2017-11-17 14:25:00,146.92,146.97,146.89,146.97,3850.0,136.6814,136.7279,136.6535,136.7279,3850.0
2017-11-17 14:30:00,146.98,147.0,146.93,146.93,5200.0,136.7372,136.7558,136.6907,136.6907,5200.0
2017-11-17 14:35:00,146.94,146.94,146.88,146.9,2960.0,136.7,136.7,136.6442,136.6628,2960.0
2017-11-17 14:40:00,146.92,147.03,146.92,147.01,5933.0,136.6814,136.7837,136.6814,136.7651,5933.0
2017-11-17 14:45:00,146.98,147.09,146.97,147.09,3000.0,136.7372,136.8396,136.7279,136.8396,3000.0
2017-11-17 14:50:00,147.07,147.12,147.04,147.08,6328.0,136.821,136.8675,136.793,136.8303,6328.0
2017-11-17 14:55:00,147.06,147.23,147.04,147.21,3300.0,136.8117,136.9698,136.793,136.9512,3300.0
2017-11-17 15:00:00,147.19,147.19,147.09,147.13,2500.0,136.9326,136.9326,136.8396,136.8768,2500.0
2017-11-17 15:05:00,147.04,147.1,147.03,147.05,3446.0,136.793,136.8489,136.7837,136.8023,3446.0
2017-11-17 15:10:00,147.04,147.13,147.04,147.13,5394.0,136.793,136.8768,136.793,136.8768,5394.0
2017-11-17 15:15:00,147.11,147.11,147.04,147.07,2254.0,136.8582,136.8582,136.793,136.821,2254.0
2017-11-17 15:20:00,147.06,147.06,147.01,147.03,3700.0,136.8117,136.8117,136.7651,136.7837,3700.0
2017-11-17 15:25:00,147.0,147.16,146.96,147.16,5351.0,136.7558,136.9047,136.7186,136.9047,5351.0
2017-11-17 15:30:00,147.13,147.13,147.02,147.04,11055.0,136.8768,136.8768,136.7744,136.793,11055.0
2017-11-17 15:35:00,147.03,147.04,146.96,146.97,8600.0,136.7837,136.793,136.7186,136.7279,8600.0
2017-11-17 15:40:00,146.97,146.99,146.89,146.89,8022.0,136.7279,136.7465,136.6535,136.6535,8022.0
2017-11-17 15:45:00,146.84,146.86,146.69,146.7,16824.0,136.607,136.6256,136.4674,136.4767,16824.0
2017-11-17 15:50:00,146.7,146.84,146.7,146.84,21493.0,136.4767,136.607,136.4767,136.607,21493.0
2017-11-17 15:55:00,146.82,146.96,146.79,146.84,75557.0,136.5884,136.7186,136.5605,136.607,75557.0
2017-11-20 09:30:00,146.86,147.11,146.71,147.11,9155.0,136.9757,137.2088,136.8357,137.2088,9155.0
2017-11-20 09:35:00,147.19,147.47,147.04,147.27,4756.0,137.2834,137.5446,137.1435,137.3581,4756.0
2017-11-20 09:40:00,147.38,147.83,147.33,147.83,12423.0,137.4607,137.8804,137.414,137.8804,12423.0
2017-11-20 09:45:00,147.81,148.28,147.72,148.28,12058.0,137.8617,138.3001,137.7778,138.3001,12058.0
2017-11-20 09:50:00,148.27,148.41,148.09,148.35,11352.0,138.2908,138.4213,138.1229,138.3654,11352.0
2017-11-20 09:55:00,148.35,148.37,148.0,148.19,10393.0,138.3654,138.384,138.0389,138.2161,10393.0
2017-11-20 10:00:00,148.26,148.39,148.21,148.26,8073.0,138.2814,138.4027,138.2348,138.2814,8073.0
2017-11-20 10:05:00,148.17,148.17,147.84,147.96,5235.0,138.1975,138.1975,137.8897,138.0016,5235.0
2017-11-20 10:10:00,147.93,148.01,147.87,147.97,3752.0,137.9736,138.0483,137.9177,138.0109,3752.0
2017-11-20 10:15:00,148.02,148.12,147.93,148.09,7600.0,138.0576,138.1508,137.9736,138.1229,7600.0
2017-11-20 10:20:00,148.12,148.42,148.11,148.38,9209.0,138.1508,138.4307,138.1415,138.3933,9209.0
2017-11-20 10:25:00,148.42,148.42,148.03,148.03,9500.0,138.4307,138.4307,138.0669,138.0669,9500.0
2017-11-20 10:30:00,148.04,148.05,147.92,147.99,1300.0,138.0762,138.0856,137.9643,138.0296,1300.0
2017-11-20 10:35:00,148.0,148.07,148.0,148.05,1900.0,138.0389,138.1042,138.0389,138.0856,1900.0
2017-11-20 10:40:00,147.95,147.95,147.79,147.8,5721.0,137.9923,137.9923,137.8431,137.8524,5721.0
2017-11-20 10:45:00,147.81,148.02,147.79,147.94,32524.0,137.8617,138.0576,137.8431,137.983,32524.0
2017-11-20 10:50:00,147.99,148.09,147.98,148.0,1500.0,138.0296,138.1229,138.0203,138.0389,1500.0
2017-11-20 10:55:00,147.99,148.02,147.95,147.96,1707.0,138.0296,138.0576,137.9923,138.0016,1707.0
2017-11-20 11:00:00,147.99,148.1,147.94,148.05,3759.0,138.0296,138.1322,137.983,138.0856,3759.0
2017-11-20 11:05:00,148.05,148.17,148.05,148.11,1968.0,138.0856,138.1975,138.0856,138.1415,1968.0
2017-11-20 11:10:00,148.17,148.35,148.12,148.31,15911.0,138.1975,138.3654,138.1508,138.3281,15911.0
2017-11-20 11:15:00,148.31,148.34,148.23,148.31,6230.0,138.3281,138.356,138.2534,138.3281,6230.0
2017-11-20 11:20:00,148.34,148.36,148.27,148.27,3616.0,138.356,138.3747,138.2908,138.2908,3616.0
2017-11-20 11:25:00,148.21,148.27,148.17,148.21,2031.0,138.2348,138.2908,138.1975,138.2348,2031.0
2017-11-20 11:30:00,148.19,148.33,148.19,148.21,3434.0,138.2161,138.3467,138.2161,138.2348,3434.0
2017-11-20 11:35:00,148.22,148.23,148.13,148.21,1574.0,138.2441,138.2534,138.1602,138.2348,1574.0
2017-11-20 11:40:00,148.12,148.19,148.1,148.11,2051.0,138.1508,138.2161,138.1322,138.1415,2051.0
2017-11-20 11:45:00,148.09,148.13,148.04,148.04,1584.0,138.1229,138.1602,138.0762,138.0762,1584.0
2017-11-20 11:50:00,148.06,148.08,148.01,148.02,1720.0,138.0949,138.1135,138.0483,138.0576,1720.0
2017-11-20 11:55:00,148.0,148.19,148.0,148.09,3215.0,138.0389,138.2161,138.0389,138.1229,3215.0
2017-11-20 12:00:00,148.13,148.17,148.09,148.17,2802.0,138.1602,138.1975,138.1229,138.1975,2802.0
2017-11-20 12:05:00,148.17,148.22,148.13,148.21,3200.0,138.1975,138.2441,138.1602,138.2348,3200.0
2017-11-20 12:10:00,148.22,148.25,148.19,148.23,2056.0,138.2441,138.2721,138.2161,138.2534,2056.0
2017-11-20 12:15:00,148.19,148.21,148.14,148.19,1800.0,138.2161,138.2348,138.1695,138.2161,1800.0
2017-11-20 12:20:00,148.18,148.19,148.09,148.1,2080.0,138.2068,138.2161,138.1229,138.1322,2080.0
2017-11-20 12:25:00,148.04,148.2,148.04,148.11,2051.0,138.0762,138.2255,138.0762,138.1415,2051.0
2017-11-20 12:30:00,148.2,148.2,148.12,148.2,800.0,138.2255,138.2255,138.1508,138.2255,800.0
2017-11-20 12:35:00,148.2,148.38,148.2,148.36,9501.0,138.2255,138.3933,138.2255,138.3747,9501.0
2017-11-20 12:40:00,148.36,148.43,148.3,148.35,7888.0,138.3747,138.44,138.3187,138.3654,7888.0
2017-11-20 12:45:00,148.35,148.37,148.21,148.26,3474.0,138.3654,138.384,138.2348,138.2814,3474.0
2017-11-20 12:50:00,148.25,148.35,148.25,148.25,2705.0,138.2721,138.3654,138.2721,138.2721,2705.0
2017-11-20 12:55:00,148.26,148.26,148.22,148.22,400.0,138.2814,138.2814,138.2441,138.2441,400.0
2017-11-20 13:00:00,148.22,148.35,148.19,148.33,6208.0,138.2441,138.3654,138.2161,138.3467,6208.0
2017-11-20 13:05:00,148.36,148.36,148.21,148.26,13481.0,138.3747,138.3747,138.2348,138.2814,13481.0
2017-11-20 13:10:00,148.29,148.29,148.24,148.27,1020.0,138.3094,138.3094,138.2628,138.2908,1020.0
2017-11-20 13:15:00,148.3,148.38,148.26,148.38,4406.0,138.3187,138.3933,138.2814,138.3933,4406.0
2017-11-20 13:20:00,148.39,148.43,148.37,148.37,5128.0,138.4027,138.44,138.384,138.384,5128.0
2017-11-20 13:25:00,148.39,148.46,148.38,148.42,4786.0,138.4027,138.468,138.3933,138.4307,4786.0
2017-11-20 13:30:00,148.43,148.43,148.33,148.33,2441.0,138.44,138.44,138.3467,138.3467,2441.0
2017-11-20 13:35:00,148.34,148.36,148.26,148.27,3190.0,138.356,138.3747,138.2814,138.2908,3190.0
2017-11-20 13:40:00,148.28,148.39,148.28,148.34,3792.0,138.3001,138.4027,138.3001,138.356,3792.0
2017-11-20 13:45:00,148.4,148.5,148.37,148.43,4340.0,138.412,138.5053,138.384,138.44,4340.0
2017-11-20 13:50:00,148.47,148.55,148.43,148.5,3673.0,138.4773,138.5519,138.44,138.5053,3673.0
2017-11-20 13:55:00,148.54,148.56,148.49,148.53,8058.0,138.5426,138.5612,138.4959,138.5333,8058.0
2017-11-20 14:00:00,148.54,148.54,148.46,148.5,3121.0,138.5426,138.5426,138.468,138.5053,3121.0
2017-11-20 14:05:00,148.46,148.51,148.42,148.45,4141.0,138.468,138.5146,138.4307,138.4586,4141.0
2017-11-20 14:10:00,148.42,148.45,148.35,148.35,2556.0,138.4307,138.4586,138.3654,138.3654,2556.0
2017-11-20 14:15:00,148.33,148.34,148.2,148.26,5994.0,138.3467,138.356,138.2255,138.2814,5994.0
2017-11-20 14:20:00,148.21,148.21,148.16,148.2,2782.0,138.2348,138.2348,138.1882,138.2255,2782.0
2017-11-20 14:25:00,148.18,148.23,148.17,148.21,4220.0,138.2068,138.2534,138.1975,138.2348,4220.0
2017-11-20 14:30:00,148.2,148.23,148.07,148.07,4410.0,138.2255,138.2534,138.1042,138.1042,4410.0
2017-11-20 14:35:00,148.11,148.3,148.06,148.3,6736.0,138.1415,138.3187,138.0949,138.3187,6736.0
2017-11-20 14:40:00,148.31,148.33,148.25,148.28,7126.0,138.3281,138.3467,138.2721,138.3001,7126.0
2017-11-20 14:45:00,148.25,148.28,148.22,148.25,5999.0,138.2721,138.3001,138.2441,138.2721,5999.0
2017-11-20 14:50:00,148.25,148.26,148.2,148.25,7801.0,138.2721,138.2814,138.2255,138.2721,7801.0
2017-11-20 14:55:00,148.24,148.31,148.18,148.18,5500.0,138.2628,138.3281,138.2068,138.2068,5500.0
2017-11-20 15:00:00,148.22,148.22,148.15,148.22,3555.0,138.2441,138.2441,138.1788,138.2441,3555.0
2017-11-20 15:05:00,148.2,148.27,148.2,148.26,4723.0,138.2255,138.2908,138.2255,138.2814,4723.0
2017-11-20 15:10:00,148.14,148.16,148.1,148.12,600.0,138.1695,138.1882,138.1322,138.1508,600.0
2017-11-20 15:15:00,148.11,148.24,148.11,148.19,10022.0,138.1415,138.2628,138.1415,138.2161,10022.0
2017-11-20 15:20:00,148.15,148.23,148.12,148.12,12100.0,138.1788,138.2534,138.1508,138.1508,12100.0
2017-11-20 15:25:00,148.14,148.17,148.09,148.16,12193.0,138.1695,138.1975,138.1229,138.1882,12193.0
2017-11-20 15:30:00,148.19,148.22,148.15,148.2,8906.0,138.2161,138.2441,138.1788,138.2255,8906.0
2017-11-20 15:35:00,148.19,148.23,148.18,148.19,7567.0,138.2161,138.2534,138.2068,138.2161,7567.0
2017-11-20 15:40:00,148.16,148.19,148.05,148.06,15521.0,138.1882,138.2161,138.0856,138.0949,15521.0
2017-11-20 15:45:00,148.05,148.16,148.04,148.16,21414.0,138.0856,138.1882,138.0762,138.1882,21414.0
2017-11-20 15:50:00,148.14,148.28,148.13,148.25,29788.0,138.1695,138.3001,138.1602,138.2721,29788.0
2017-11-20 15:55:00,148.24,148.35,148.19,148.28,53836.0,138.2628,138.3654,138.2161,138.3001,53836.0
2017-11-21 09:30:00,149.0,149.14,148.77,149.13,5580.0,138.9716,139.1022,138.7571,139.0929,5580.0
2017-11-21 09:35:00,149.01,149.31,149.01,149.22,3411.0,138.9809,139.2608,138.9809,139.1768,3411.0
2017-11-21 09:40:00,149.25,149.49,149.24,149.41,3762.0,139.2048,139.4286,139.1955,139.354,3762.0
2017-11-21 09:45:00,149.5,149.54,149.3,149.49,5663.0,139.438,139.4753,139.2514,139.4286,5663.0
2017-11-21 09:50:00,149.49,149.49,149.01,149.04,3200.0,139.4286,139.4286,138.9809,139.0089,3200.0
2017-11-21 09:55:00,149.2,149.27,149.16,149.21,4625.0,139.1582,139.2234,139.1209,139.1675,4625.0
2017-11-21 10:00:00,149.18,149.35,149.18,149.35,2795.0,139.1395,139.2981,139.1395,139.2981,2795.0
2017-11-21 10:05:00,149.31,149.35,149.19,149.2,3309.0,139.2608,139.2981,139.1488,139.1582,3309.0
2017-11-21 10:10:00,149.18,149.25,149.07,149.25,5353.0,139.1395,139.2048,139.0369,139.2048,5353.0
2017-11-21 10:15:00,149.22,149.35,149.1,149.1,3300.0,139.1768,139.2981,139.0649,139.0649,3300.0
2017-11-21 10:20:00,149.19,149.26,149.17,149.26,3250.0,139.1488,139.2141,139.1302,139.2141,3250.0
2017-11-21 10:25:00,149.26,149.26,149.15,149.22,18485.0,139.2141,139.2141,139.1115,139.1768,18485.0
2017-11-21 10:30:00,149.2,149.29,149.05,149.13,12751.0,139.1582,139.2421,139.0183,139.0929,12751.0
2017-11-21 10:35:00,149.07,149.25,149.06,149.2,23383.0,139.0369,139.2048,139.0276,139.1582,23383.0
2017-11-21 10:40:00,149.2,149.31,149.06,149.14,17275.0,139.1582,139.2608,139.0276,139.1022,17275.0
2017-11-21 10:45:00,149.07,149.09,149.01,149.08,1500.0,139.0369,139.0556,138.9809,139.0462,1500.0
2017-11-21 10:50:00,149.07,149.31,149.03,149.25,8924.0,139.0369,139.2608,138.9996,139.2048,8924.0
2017-11-21 10:55:00,149.21,149.31,149.2,149.26,3598.0,139.1675,139.2608,139.1582,139.2141,3598.0
2017-11-21 11:00:00,149.25,149.45,149.24,149.45,33241.0,139.2048,139.3913,139.1955,139.3913,33241.0
2017-11-21 11:05:00,149.44,149.54,149.36,149.46,10430.0,139.382,139.4753,139.3074,139.4007,10430.0
2017-11-21 11:10:00,149.47,149.55,149.44,149.51,4740.0,139.41,139.4846,139.382,139.4473,4740.0
2017-11-21 11:15:00,149.53,149.55,149.47,149.54,9062.0,139.4659,139.4846,139.41,139.4753,9062.0
2017-11-21 11:20:00,149.54,149.55,149.39,149.5,9141.0,139.4753,139.4846,139.3354,139.438,9141.0
2017-11-21 11:25:00,149.41,149.56,149.4,149.56,19047.0,139.354,139.4939,139.3447,139.4939,19047.0
2017-11-21 11:30:00,149.56,149.63,149.46,149.62,24810.0,139.4939,139.5592,139.4007,139.5499,24810.0
2017-11-21 11:35:00,149.61,149.63,149.47,149.53,17567.0,139.5406,139.5592,139.41,139.4659,17567.0
2017-11-21 11:40:00,149.52,149.61,149.29,149.39,10786.0,139.4566,139.5406,139.2421,139.3354,10786.0
2017-11-21 11:45:00,149.33,149.41,149.29,149.38,4000.0,139.2794,139.354,139.2421,139.326,4000.0
2017-11-21 11:50:00,149.36,149.38,149.1,149.18,14816.0,139.3074,139.326,139.0649,139.1395,14816.0
2017-11-21 11:55:00,149.15,149.27,149.08,149.08,13603.0,139.1115,139.2234,139.0462,139.0462,13603.0
2017-11-21 12:00:00,149.11,149.12,149.03,149.03,2600.0,139.0742,139.0835,138.9996,138.9996,2600.0
2017-11-21 12:05:00,149.02,149.04,148.97,148.97,4987.0,138.9903,139.0089,138.9436,138.9436,4987.0
2017-11-21 12:10:00,148.93,148.95,148.85,148.92,5707.0,138.9063,138.925,138.8317,138.897,5707.0
2017-11-21 12:15:00,148.95,148.95,148.87,148.87,2082.0,138.925,138.925,138.8504,138.8504,2082.0
2017-11-21 12:20:00,148.91,148.92,148.87,148.87,1600.0,138.8877,138.897,138.8504,138.8504,1600.0
2017-11-21 12:25:00,148.92,149.04,148.92,148.96,2800.0,138.897,139.0089,138.897,138.9343,2800.0
2017-11-21 12:30:00,148.96,148.97,148.89,148.95,4703.0,138.9343,138.9436,138.869,138.925,4703.0
2017-11-21 12:35:00,148.93,149.07,148.93,149.03,2868.0,138.9063,139.0369,138.9063,138.9996,2868.0
2017-11-21 12:40:00,149.01,149.07,149.0,149.05,1620.0,138.9809,139.0369,138.9716,139.0183,1620.0
2017-11-21 12:45:00,149.02,149.02,148.96,148.96,1112.0,138.9903,138.9903,138.9343,138.9343,1112.0
2017-11-21 12:50:00,148.97,149.02,148.95,149.02,4022.0,138.9436,138.9903,138.925,138.9903,4022.0
2017-11-21 12:55:00,149.02,149.15,149.02,149.14,2500.0,138.9903,139.1115,138.9903,139.1022,2500.0
2017-11-21 13:00:00,149.14,149.17,149.14,149.15,3251.0,139.1022,139.1302,139.1022,139.1115,3251.0
2017-11-21 13:05:00,149.15,149.16,149.07,149.07,2500.0,139.1115,139.1209,139.0369,139.0369,2500.0
2017-11-21 13:10:00,149.09,149.11,149.06,149.11,4461.0,139.0556,139.0742,139.0276,139.0742,4461.0
2017-11-21 13:15:00,149.12,149.3,149.12,149.26,5900.0,139.0835,139.2514,139.0835,139.2141,5900.0
2017-11-21 13:20:00,149.26,149.32,149.26,149.27,2630.0,139.2141,139.2701,139.2141,139.2234,2630.0
2017-11-21 13:25:00,149.28,149.31,149.2,149.25,3531.0,139.2328,139.2608,139.1582,139.2048,3531.0
2017-11-21 13:30:00,149.24,149.24,149.18,149.2,5166.0,139.1955,139.1955,139.1395,139.1582,5166.0
2017-11-21 13:35:00,149.18,149.18,149.07,149.16,7341.0,139.1395,139.1395,139.0369,139.1209,7341.0
2017-11-21 13:40:00,149.18,149.27,149.18,149.24,5000.0,139.1395,139.2234,139.1395,139.1955,5000.0
2017-11-21 13:45:00,149.28,149.29,149.24,149.28,1300.0,139.2328,139.2421,139.1955,139.2328,1300.0
2017-11-21 13:50:00,149.28,149.28,149.16,149.21,4324.0,139.2328,139.2328,139.1209,139.1675,4324.0
2017-11-21 13:55:00,149.23,149.29,149.22,149.25,3637.0,139.1861,139.2421,139.1768,139.2048,3637.0
2017-11-21 14:00:00,149.25,149.35,149.06,149.35,8135.0,139.2048,139.2981,139.0276,139.2981,8135.0
2017-11-21 14:05:00,149.34,149.42,149.32,149.42,6542.0,139.2887,139.3634,139.2701,139.3634,6542.0
2017-11-21 14:10:00,149.41,149.43,149.39,149.41,2688.0,139.354,139.3727,139.3354,139.354,2688.0
2017-11-21 14:15:00,149.37,149.43,149.37,149.42,2809.0,139.3167,139.3727,139.3167,139.3634,2809.0
2017-11-21 14:20:00,149.43,149.6,149.43,149.6,4332.0,139.3727,139.5312,139.3727,139.5312,4332.0
2017-11-21 14:25:00,149.59,149.61,149.52,149.53,2236.0,139.5219,139.5406,139.4566,139.4659,2236.0
2017-11-21 14:30:00,149.53,149.53,149.38,149.47,3754.0,139.4659,139.4659,139.326,139.41,3754.0
2017-11-21 14:35:00,149.47,149.57,149.47,149.5,4915.0,139.41,139.5033,139.41,139.438,4915.0
2017-11-21 14:40:00,149.45,149.47,149.4,149.44,3068.0,139.3913,139.41,139.3447,139.382,3068.0
2017-11-21 14:45:00,149.43,149.43,149.33,149.38,6741.0,139.3727,139.3727,139.2794,139.326,6741.0
2017-11-21 14:50:00,149.38,149.42,149.38,149.42,1900.0,139.326,139.3634,139.326,139.3634,1900.0
2017-11-21 14:55:00,149.4,149.42,149.39,149.39,4073.0,139.3447,139.3634,139.3354,139.3354,4073.0
2017-11-21 15:00:00,149.42,149.5,149.39,149.49,8174.0,139.3634,139.438,139.3354,139.4286,8174.0
2017-11-21 15:05:00,149.48,149.5,149.47,149.47,2725.0,139.4193,139.438,139.41,139.41,2725.0
2017-11-21 15:10:00,149.5,149.5,149.37,149.41,3700.0,139.438,139.438,139.3167,139.354,3700.0
2017-11-21 15:15:00,149.41,149.43,149.33,149.34,4000.0,139.354,139.3727,139.2794,139.2887,4000.0
2017-11-21 15:20:00,149.32,149.35,149.31,149.35,6979.0,139.2701,139.2981,139.2608,139.2981,6979.0
2017-11-21 15:25:00,149.35,149.38,149.33,149.38,5504.0,139.2981,139.326,139.2794,139.326,5504.0
2017-11-21 15:30:00,149.38,149.4,149.26,149.26,8364.0,139.326,139.3447,139.2141,139.2141,8364.0
2017-11-21 15:35:00,149.27,149.31,149.24,149.25,10049.0,139.2234,139.2608,139.1955,139.2048,10049.0
2017-11-21 15:40:00,149.29,149.3,149.26,149.29,7305.0,139.2421,139.2514,139.2141,139.2421,7305.0
2017-11-21 15:45:00,149.29,149.38,149.29,149.35,15088.0,139.2421,139.326,139.2421,139.2981,15088.0
2017-11-21 15:50:00,149.35,149.36,149.3,149.32,10867.0,139.2981,139.3074,139.2514,139.2701,10867.0
2017-11-21 15:55:00,149.32,149.46,149.31,149.43,46728.0,139.2701,139.4007,139.2608,139.3727,46728.0
2017-11-22 09:30:00,149.4,149.87,149.4,149.76,4514.0,139.3447,139.7831,139.3447,139.6805,4514.0
2017-11-22 09:35:00,149.84,149.89,149.5,149.52,3122.0,139.7551,139.8017,139.438,139.4566,3122.0
2017-11-22 09:40:00,149.52,149.54,149.38,149.38,4275.0,139.4566,139.4753,139.326,139.326,4275.0
2017-11-22 09:45:00,149.46,149.59,149.46,149.5,3200.0,139.4007,139.5219,139.4007,139.438,3200.0
2017-11-22 09:50:00,149.47,149.6,149.46,149.51,4250.0,139.41,139.5312,139.4007,139.4473,4250.0
2017-11-22 09:55:00,149.56,149.6,149.44,149.59,3100.0,139.4939,139.5312,139.382,139.5219,3100.0
2017-11-22 10:00:00,149.66,149.73,149.43,149.43,4815.0,139.5872,139.6525,139.3727,139.3727,4815.0
2017-11-22 10:05:00,149.5,149.53,149.37,149.38,1938.0,139.438,139.4659,139.3167,139.326,1938.0
2017-11-22 10:10:00,149.36,149.38,149.23,149.27,2469.0,139.3074,139.326,139.1861,139.2234,2469.0
2017-11-22 10:15:00,149.27,149.27,149.15,149.25,1105.0,139.2234,139.2234,139.1115,139.2048,1105.0
2017-11-22 10:20:00,149.17,149.22,149.13,149.17,1800.0,139.1302,139.1768,139.0929,139.1302,1800.0
2017-11-22 10:25:00,149.2,149.24,149.11,149.11,1900.0,139.1582,139.1955,139.0742,139.0742,1900.0
2017-11-22 10:30:00,149.16,149.21,149.15,149.17,1921.0,139.1209,139.1675,139.1115,139.1302,1921.0
2017-11-22 10:35:00,149.21,149.21,149.08,149.14,4057.0,139.1675,139.1675,139.0462,139.1022,4057.0
2017-11-22 10:40:00,149.21,149.56,149.2,149.56,7740.0,139.1675,139.4939,139.1582,139.4939,7740.0
2017-11-22 10:45:00,149.56,149.6,149.48,149.59,5905.0,139.4939,139.5312,139.4193,139.5219,5905.0
2017-11-22 10:50:00,149.54,149.7,149.54,149.67,900.0,139.4753,139.6245,139.4753,139.5965,900.0
2017-11-22 10:55:00,149.63,149.68,149.5,149.5,5371.0,139.5592,139.6059,139.438,139.438,5371.0
2017-11-22 11:00:00,149.52,149.53,149.4,149.4,1203.0,139.4566,139.4659,139.3447,139.3447,1203.0
2017-11-22 11:05:00,149.35,149.36,149.19,149.2,2048.0,139.2981,139.3074,139.1488,139.1582,2048.0
2017-11-22 11:10:00,149.2,149.23,149.15,149.2,2845.0,139.1582,139.1861,139.1115,139.1582,2845.0
2017-11-22 11:15:00,149.15,149.16,149.07,149.07,2000.0,139.1115,139.1209,139.0369,139.0369,2000.0
2017-11-22 11:20:00,149.09,149.09,149.0,149.0,516.0,139.0556,139.0556,138.9716,138.9716,516.0
2017-11-22 11:25:00,149.02,149.04,148.98,149.01,5299.0,138.9903,139.0089,138.953,138.9809,5299.0
2017-11-22 11:30:00,149.04,149.11,149.0,149.11,2144.0,139.0089,139.0742,138.9716,139.0742,2144.0
2017-11-22 11:35:00,149.13,149.17,149.13,149.14,2000.0,139.0929,139.1302,139.0929,139.1022,2000.0
2017-11-22 11:40:00,149.14,149.2,148.97,148.97,14219.0,139.1022,139.1582,138.9436,138.9436,14219.0
2017-11-22 11:45:00,148.95,149.02,148.88,148.95,5820.0,138.925,138.9903,138.8597,138.925,5820.0
2017-11-22 11:50:00,148.93,149.05,148.91,148.91,2234.0,138.9063,139.0183,138.8877,138.8877,2234.0
2017-11-22 11:55:00,148.9,148.94,148.83,148.92,1402.0,138.8783,138.9157,138.8131,138.897,1402.0
2017-11-22 12:00:00,148.97,148.97,148.82,148.82,1900.0,138.9436,138.9436,138.8037,138.8037,1900.0
2017-11-22 12:05:00,148.88,148.88,148.78,148.78,1100.0,138.8597,138.8597,138.7664,138.7664,1100.0
2017-11-22 12:10:00,148.8,148.8,148.7,148.73,1800.0,138.7851,138.7851,138.6918,138.7198,1800.0
2017-11-22 12:15:00,148.73,148.75,148.67,148.67,2100.0,138.7198,138.7384,138.6638,138.6638,2100.0
2017-11-22 12:20:00,148.61,148.69,148.61,148.65,1300.0,138.6079,138.6825,138.6079,138.6452,1300.0
2017-11-22 12:25:00,148.68,148.77,148.66,148.77,7300.0,138.6732,138.7571,138.6545,138.7571,7300.0
2017-11-22 12:30:00,148.72,148.72,148.66,148.66,1701.0,138.7105,138.7105,138.6545,138.6545,1701.0
2017-11-22 12:35:00,148.66,148.67,148.66,148.67,1271.0,138.6545,138.6638,138.6545,138.6638,1271.0
2017-11-22 12:40:00,148.64,148.71,148.64,148.71,2000.0,138.6358,138.7011,138.6358,138.7011,2000.0
2017-11-22 12:45:00,148.71,148.72,148.66,148.72,1600.0,138.7011,138.7105,138.6545,138.7105,1600.0
2017-11-22 12:50:00,148.7,148.74,148.68,148.72,1000.0,138.6918,138.7291,138.6732,138.7105,1000.0
2017-11-22 12:55:00,148.72,148.9,148.72,148.9,2200.0,138.7105,138.8783,138.7105,138.8783,2200.0
2017-11-22 13:00:00,148.9,148.92,148.87,148.92,1500.0,138.8783,138.897,138.8504,138.897,1500.0
2017-11-22 13:05:00,148.92,148.92,148.83,148.87,3040.0,138.897,138.897,138.8131,138.8504,3040.0
2017-11-22 13:10:00,148.87,148.91,148.83,148.91,1286.0,138.8504,138.8877,138.8131,138.8877,1286.0
2017-11-22 13:15:00,148.86,148.88,148.79,148.79,2461.0,138.841,138.8597,138.7758,138.7758,2461.0
2017-11-22 13:20:00,148.72,148.78,148.69,148.72,1100.0,138.7105,138.7664,138.6825,138.7105,1100.0
2017-11-22 13:25:00,148.68,148.77,148.67,148.71,4311.0,138.6732,138.7571,138.6638,138.7011,4311.0
2017-11-22 13:30:00,148.7,148.72,148.68,148.69,1300.0,138.6918,138.7105,138.6732,138.6825,1300.0
2017-11-22 13:35:00,148.68,148.71,148.64,148.66,1400.0,138.6732,138.7011,138.6358,138.6545,1400.0
2017-11-22 13:40:00,148.67,148.67,148.57,148.6,6025.0,138.6638,138.6638,138.5706,138.5985,6025.0
2017-11-22 13:45:00,148.63,148.67,148.6,148.63,3763.0,138.6265,138.6638,138.5985,138.6265,3763.0
2017-11-22 13:50:00,148.64,148.68,148.53,148.57,3700.0,138.6358,138.6732,138.5333,138.5706,3700.0
2017-11-22 13:55:00,148.55,148.57,148.5,148.5,2378.0,138.5519,138.5706,138.5053,138.5053,2378.0
2017-11-22 14:00:00,148.5,148.6,148.5,148.6,1300.0,138.5053,138.5985,138.5053,138.5985,1300.0
2017-11-22 14:05:00,148.62,148.68,148.62,148.66,1526.0,138.6172,138.6732,138.6172,138.6545,1526.0
2017-11-22 14:10:00,148.71,148.81,148.71,148.78,5300.0,138.7011,138.7944,138.7011,138.7664,5300.0
2017-11-22 14:15:00,148.77,148.77,148.69,148.75,1928.0,138.7571,138.7571,138.6825,138.7384,1928.0
2017-11-22 14:20:00,148.75,148.79,148.7,148.79,2700.0,138.7384,138.7758,138.6918,138.7758,2700.0
2017-11-22 14:25:00,148.72,148.77,148.69,148.69,1900.0,138.7105,138.7571,138.6825,138.6825,1900.0
2017-11-22 14:30:00,148.71,148.8,148.71,148.79,3600.0,138.7011,138.7851,138.7011,138.7758,3600.0
2017-11-22 14:35:00,148.78,148.83,148.76,148.83,4066.0,138.7664,138.8131,138.7478,138.8131,4066.0
2017-11-22 14:40:00,148.83,148.95,148.83,148.93,2960.0,138.8131,138.925,138.8131,138.9063,2960.0
2017-11-22 14:45:00,148.96,148.99,148.95,148.98,3100.0,138.9343,138.9623,138.925,138.953,3100.0
2017-11-22 14:50:00,148.99,149.0,148.97,148.99,1700.0,138.9623,138.9716,138.9436,138.9623,1700.0
2017-11-22 14:55:00,148.98,149.06,148.97,149.05,2600.0,138.953,139.0276,138.9436,139.0183,2600.0
2017-11-22 15:00:00,149.04,149.09,149.03,149.08,4000.0,139.0089,139.0556,138.9996,139.0462,4000.0
2017-11-22 15:05:00,149.08,149.12,149.08,149.11,5367.0,139.0462,139.0835,139.0462,139.0742,5367.0
2017-11-22 15:10:00,149.09,149.17,149.09,149.17,3232.0,139.0556,139.1302,139.0556,139.1302,3232.0
2017-11-22 15:15:00,149.18,149.21,149.14,149.21,4803.0,139.1395,139.1675,139.1022,139.1675,4803.0
2017-11-22 15:20:00,149.21,149.32,149.21,149.26,3639.0,139.1675,139.2701,139.1675,139.2141,3639.0
2017-11-22 15:25:00,149.26,149.33,149.24,149.33,4836.0,139.2141,139.2794,139.1955,139.2794,4836.0
2017-11-22 15:30:00,149.33,149.36,149.25,149.29,7363.0,139.2794,139.3074,139.2048,139.2421,7363.0
2017-11-22 15:35:00,149.3,149.35,149.3,149.34,6050.0,139.2514,139.2981,139.2514,139.2887,6050.0
2017-11-22 15:40:00,149.34,149.43,149.33,149.42,6104.0,139.2887,139.3727,139.2794,139.3634,6104.0
2017-11-22 15:45:00,149.43,149.54,149.42,149.43,15125.0,139.3727,139.4753,139.3634,139.3727,15125.0
2017-11-22 15:50:00,149.42,149.53,149.36,149.53,12480.0,139.3634,139.4659,139.3074,139.4659,12480.0
2017-11-22 15:55:00,149.52,149.53,149.35,149.38,46792.0,139.4566,139.4659,139.2981,139.326,46792.0
2017-11-24 09:30:00,149.35,150.16,149.35,149.99,10687.0,139.2981,140.0535,139.2981,139.895,10687.0
2017-11-24 09:35:00,149.99,150.19,149.99,150.16,5560.0,139.895,140.0815,139.895,140.0535,5560.0
2017-11-24 09:40:00,150.19,150.19,149.85,150.04,4920.0,140.0815,140.0815,139.7644,139.9416,4920.0
2017-11-24 09:45:00,149.99,150.13,149.89,150.13,3199.0,139.895,140.0256,139.8017,140.0256,3199.0
2017-11-24 09:50:00,150.11,150.27,150.11,150.22,3300.0,140.0069,140.1561,140.0069,140.1095,3300.0
2017-11-24 09:55:00,150.22,150.33,150.15,150.19,5100.0,140.1095,140.2121,140.0442,140.0815,5100.0
2017-11-24 10:00:00,150.26,150.4,150.22,150.4,3605.0,140.1468,140.2774,140.1095,140.2774,3605.0
2017-11-24 10:05:00,150.4,150.46,150.38,150.41,4285.0,140.2774,140.3334,140.2587,140.2867,4285.0
2017-11-24 10:10:00,150.36,150.47,150.28,150.44,3152.0,140.2401,140.3427,140.1655,140.3147,3152.0
2017-11-24 10:15:00,150.44,150.7,150.43,150.7,3265.0,140.3147,140.5572,140.3054,140.5572,3265.0
2017-11-24 10:20:00,150.71,150.73,150.39,150.39,3700.0,140.5665,140.5852,140.2681,140.2681,3700.0
2017-11-24 10:25:00,150.35,150.36,150.2,150.2,2639.0,140.2308,140.2401,140.0909,140.0909,2639.0
2017-11-24 10:30:00,150.12,150.28,150.05,150.28,5403.0,140.0162,140.1655,139.9509,140.1655,5403.0
2017-11-24 10:35:00,150.29,150.29,150.12,150.15,2354.0,140.1748,140.1748,140.0162,140.0442,2354.0
2017-11-24 10:40:00,150.15,150.17,150.09,150.13,4049.0,140.0442,140.0629,139.9883,140.0256,4049.0
2017-11-24 10:45:00,150.12,150.12,149.98,150.02,2100.0,140.0162,140.0162,139.8857,139.923,2100.0
2017-11-24 10:50:00,149.99,149.99,149.93,149.93,1270.0,139.895,139.895,139.839,139.839,1270.0
2017-11-24 10:55:00,149.93,150.0,149.85,149.87,5750.0,139.839,139.9043,139.7644,139.7831,5750.0
2017-11-24 11:00:00,149.87,149.92,149.85,149.9,5619.0,139.7831,139.8297,139.7644,139.811,5619.0
2017-11-24 11:05:00,149.88,149.99,149.88,149.97,4900.0,139.7924,139.895,139.7924,139.8763,4900.0
2017-11-24 11:10:00,150.0,150.0,149.92,149.95,3738.0,139.9043,139.9043,139.8297,139.8577,3738.0
2017-11-24 11:15:00,149.96,149.97,149.88,149.97,5421.0,139.867,139.8763,139.7924,139.8763,5421.0
2017-11-24 11:20:00,149.97,149.99,149.92,149.93,4534.0,139.8763,139.895,139.8297,139.839,4534.0
2017-11-24 11:25:00,149.93,149.98,149.92,149.96,4049.0,139.839,139.8857,139.8297,139.867,4049.0
2017-11-24 11:30:00,149.98,150.0,149.93,149.96,4486.0,139.8857,139.9043,139.839,139.867,4486.0
2017-11-24 11:35:00,149.94,149.96,149.9,149.94,1700.0,139.8484,139.867,139.811,139.8484,1700.0
2017-11-24 11:40:00,149.94,150.06,149.94,150.06,4000.0,139.8484,139.9603,139.8484,139.9603,4000.0
2017-11-24 11:45:00,150.05,150.07,149.99,149.99,3286.0,139.9509,139.9696,139.895,139.895,3286.0
2017-11-24 11:50:00,150.01,150.01,149.97,149.98,2373.0,139.9136,139.9136,139.8763,139.8857,2373.0
2017-11-24 11:55:00,149.98,149.98,149.92,149.96,2400.0,139.8857,139.8857,139.8297,139.867,2400.0
2017-11-24 12:00:00,149.96,150.01,149.95,149.97,4209.0,139.867,139.9136,139.8577,139.8763,4209.0
2017-11-24 12:05:00,149.96,150.01,149.92,149.99,4038.0,139.867,139.9136,139.8297,139.895,4038.0
2017-11-24 12:10:00,149.98,150.1,149.98,150.05,4972.0,139.8857,139.9976,139.8857,139.9509,4972.0
2017-11-24 12:15:00,150.05,150.07,149.97,149.97,3200.0,139.9509,139.9696,139.8763,139.8763,3200.0
2017-11-24 12:20:00,149.97,149.99,149.93,149.94,4363.0,139.8763,139.895,139.839,139.8484,4363.0
2017-11-24 12:25:00,149.93,149.93,149.82,149.88,7308.0,139.839,139.839,139.7364,139.7924,7308.0
2017-11-24 12:30:00,149.89,150.13,149.88,150.13,7050.0,139.8017,140.0256,139.7924,140.0256,7050.0
2017-11-24 12:35:00,150.12,150.34,150.12,150.34,8213.0,140.0162,140.2214,140.0162,140.2214,8213.0
2017-11-24 12:40:00,150.33,150.45,150.33,150.44,5031.0,140.2121,140.324,140.2121,140.3147,5031.0
2017-11-24 12:45:00,150.42,150.45,150.34,150.38,7358.0,140.296,140.324,140.2214,140.2587,7358.0
2017-11-24 12:50:00,150.38,150.38,150.31,150.33,8127.0,140.2587,140.2587,140.1935,140.2121,8127.0
2017-11-24 12:55:00,150.32,150.4,150.22,150.24,18836.0,140.2028,140.2774,140.1095,140.1282,18836.0
2017-11-27 09:30:00,150.24,150.94,150.24,150.89,6171.0,140.1282,140.781,140.1282,140.7344,6171.0
2017-11-27 09:35:00,150.89,151.31,150.8,151.23,1630.0,140.7344,141.1261,140.6505,141.0515,1630.0
2017-11-27 09:40:00,151.26,151.41,150.61,150.63,6399.0,141.0795,141.2194,140.4733,140.4919,6399.0
2017-11-27 09:45:00,150.65,150.81,150.56,150.81,4920.0,140.5106,140.6598,140.4266,140.6598,4920.0
2017-11-27 09:50:00,150.83,150.99,150.56,150.56,5610.0,140.6785,140.8277,140.4266,140.4266,5610.0
2017-11-27 09:55:00,150.68,150.8,150.62,150.8,3904.0,140.5385,140.6505,140.4826,140.6505,3904.0
2017-11-27 10:00:00,150.79,150.99,150.78,150.98,4910.0,140.6411,140.8277,140.6318,140.8184,4910.0
2017-11-27 10:05:00,150.98,150.98,150.77,150.8,3811.0,140.8184,140.8184,140.6225,140.6505,3811.0
2017-11-27 10:10:00,150.88,151.02,150.88,151.02,5679.0,140.7251,140.8557,140.7251,140.8557,5679.0
2017-11-27 10:15:00,150.91,151.0,150.81,150.81,6130.0,140.7531,140.837,140.6598,140.6598,6130.0
2017-11-27 10:20:00,150.82,150.82,150.65,150.73,2200.0,140.6691,140.6691,140.5106,140.5852,2200.0
2017-11-27 10:25:00,150.63,150.84,150.63,150.76,5558.0,140.4919,140.6878,140.4919,140.6132,5558.0
2017-11-27 10:30:00,150.74,150.8,150.66,150.72,3500.0,140.5945,140.6505,140.5199,140.5759,3500.0
2017-11-27 10:35:00,150.71,150.75,150.39,150.49,8674.0,140.5665,140.6038,140.2681,140.3613,8674.0
2017-11-27 10:40:00,150.46,150.51,150.37,150.37,5236.0,140.3334,140.38,140.2494,140.2494,5236.0
2017-11-27 10:45:00,150.41,150.56,150.41,150.52,2900.0,140.2867,140.4266,140.2867,140.3893,2900.0
2017-11-27 10:50:00,150.49,150.52,150.36,150.44,5400.0,140.3613,140.3893,140.2401,140.3147,5400.0
2017-11-27 10:55:00,150.44,150.48,150.29,150.4,4639.0,140.3147,140.352,140.1748,140.2774,4639.0
2017-11-27 11:00:00,150.38,150.48,150.38,150.46,2005.0,140.2587,140.352,140.2587,140.3334,2005.0
2017-11-27 11:05:00,150.45,150.5,150.42,150.49,3423.0,140.324,140.3707,140.296,140.3613,3423.0
2017-11-27 11:10:00,150.51,150.58,150.22,150.22,10954.0,140.38,140.4453,140.1095,140.1095,10954.0
2017-11-27 11:15:00,150.28,150.28,150.12,150.12,8918.0,140.1655,140.1655,140.0162,140.0162,8918.0
2017-11-27 11:20:00,150.06,150.13,149.93,150.08,6538.0,139.9603,140.0256,139.839,139.9789,6538.0
2017-11-27 11:25:00,150.05,150.15,149.95,149.95,2904.0,139.9509,140.0442,139.8577,139.8577,2904.0
2017-11-27 11:30:00,149.97,150.0,149.85,149.94,4407.0,139.8763,139.9043,139.7644,139.8484,4407.0
2017-11-27 11:35:00,149.95,149.95,149.74,149.79,2541.0,139.8577,139.8577,139.6618,139.7084,2541.0
2017-11-27 11:40:00,149.79,149.92,149.72,149.82,6592.0,139.7084,139.8297,139.6432,139.7364,6592.0
2017-11-27 11:45:00,149.91,150.06,149.91,150.06,1708.0,139.8204,139.9603,139.8204,139.9603,1708.0
2017-11-27 11:50:00,150.05,150.1,149.97,150.03,3700.0,139.9509,139.9976,139.8763,139.9323,3700.0
2017-11-27 11:55:00,149.99,150.06,149.93,149.94,1935.0,139.895,139.9603,139.839,139.8484,1935.0
2017-11-27 12:00:00,149.89,149.96,149.89,149.96,1400.0,139.8017,139.867,139.8017,139.867,1400.0
2017-11-27 12:05:00,149.97,150.16,149.96,150.16,4044.0,139.8763,140.0535,139.867,140.0535,4044.0
2017-11-27 12:10:00,150.19,150.22,150.13,150.22,1087.0,140.0815,140.1095,140.0256,140.1095,1087.0
2017-11-27 12:15:00,150.18,150.27,150.14,150.27,3738.0,140.0722,140.1561,140.0349,140.1561,3738.0
2017-11-27 12:20:00,150.2,150.32,150.2,150.28,3893.0,140.0909,140.2028,140.0909,140.1655,3893.0
2017-11-27 12:25:00,150.33,150.33,150.3,150.33,300.0,140.2121,140.2121,140.1841,140.2121,300.0
2017-11-27 12:30:00,150.32,150.35,150.22,150.25,7633.0,140.2028,140.2308,140.1095,140.1375,7633.0
2017-11-27 12:35:00,150.25,150.25,150.16,150.23,1700.0,140.1375,140.1375,140.0535,140.1188,1700.0
2017-11-27 12:40:00,150.16,150.18,150.11,150.11,2449.0,140.0535,140.0722,140.0069,140.0069,2449.0
2017-11-27 12:45:00,150.1,150.14,150.08,150.14,1100.0,139.9976,140.0349,139.9789,140.0349,1100.0
2017-11-27 12:50:00,150.14,150.3,150.14,150.25,2337.0,140.0349,140.1841,140.0349,140.1375,2337.0
2017-11-27 12:55:00,150.22,150.25,150.18,150.18,2269.0,140.1095,140.1375,140.0722,140.0722,2269.0
2017-11-27 13:00:00,150.16,150.26,150.16,150.25,1138.0,140.0535,140.1468,140.0535,140.1375,1138.0
2017-11-27 13:05:00,150.25,150.27,150.17,150.19,6138.0,140.1375,140.1561,140.0629,140.0815,6138.0
2017-11-27 13:10:00,150.16,150.16,150.03,150.14,2718.0,140.0535,140.0535,139.9323,140.0349,2718.0
2017-11-27 13:15:00,150.1,150.1,150.05,150.08,2742.0,139.9976,139.9976,139.9509,139.9789,2742.0
2017-11-27 13:20:00,150.1,150.1,150.06,150.1,1700.0,139.9976,139.9976,139.9603,139.9976,1700.0
2017-11-27 13:25:00,150.12,150.16,150.05,150.12,2200.0,140.0162,140.0535,139.9509,140.0162,2200.0
2017-11-27 13:30:00,150.18,150.19,150.13,150.19,1300.0,140.0722,140.0815,140.0256,140.0815,1300.0
2017-11-27 13:35:00,150.14,150.15,150.0,150.12,11055.0,140.0349,140.0442,139.9043,140.0162,11055.0
2017-11-27 13:40:00,150.12,150.16,150.1,150.16,1240.0,140.0162,140.0535,139.9976,140.0535,1240.0
2017-11-27 13:45:00,150.16,150.3,150.14,150.3,11900.0,140.0535,140.1841,140.0349,140.1841,11900.0
2017-11-27 13:50:00,150.25,150.32,150.25,150.32,7973.0,140.1375,140.2028,140.1375,140.2028,7973.0
2017-11-27 13:55:00,150.32,150.34,150.27,150.27,7323.0,140.2028,140.2214,140.1561,140.1561,7323.0
2017-11-27 14:00:00,150.28,150.3,150.19,150.19,2446.0,140.1655,140.1841,140.0815,140.0815,2446.0
2017-11-27 14:05:00,150.17,150.2,150.12,150.13,2292.0,140.0629,140.0909,140.0162,140.0256,2292.0
2017-11-27 14:10:00,150.15,150.15,150.07,150.11,2718.0,140.0442,140.0442,139.9696,140.0069,2718.0
2017-11-27 14:15:00,150.11,150.11,150.07,150.11,4546.0,140.0069,140.0069,139.9696,140.0069,4546.0
2017-11-27 14:20:00,150.11,150.13,150.1,150.13,3907.0,140.0069,140.0256,139.9976,140.0256,3907.0
2017-11-27 14:25:00,150.12,150.16,150.12,150.13,4780.0,140.0162,140.0535,140.0162,140.0256,4780.0
2017-11-27 14:30:00,150.15,150.3,150.15,150.29,6149.0,140.0442,140.1841,140.0442,140.1748,6149.0
2017-11-27 14:35:00,150.28,150.28,150.18,150.18,4000.0,140.1655,140.1655,140.0722,140.0722,4000.0
2017-11-27 14:40:00,150.23,150.28,150.17,150.2,3238.0,140.1188,140.1655,140.0629,140.0909,3238.0
2017-11-27 14:45:00,150.19,150.25,150.18,150.21,2404.0,140.0815,140.1375,140.0722,140.1002,2404.0
2017-11-27 14:50:00,150.22,150.22,150.09,150.16,2158.0,140.1095,140.1095,139.9883,140.0535,2158.0
2017-11-27 14:55:00,150.15,150.21,150.13,150.21,9060.0,140.0442,140.1002,140.0256,140.1002,9060.0
2017-11-27 15:00:00,150.18,150.2,150.08,150.13,4754.0,140.0722,140.0909,139.9789,140.0256,4754.0
2017-11-27 15:05:00,150.14,150.15,150.1,150.13,5537.0,140.0349,140.0442,139.9976,140.0256,5537.0
2017-11-27 15:10:00,150.13,150.17,150.12,150.14,2750.0,140.0256,140.0629,140.0162,140.0349,2750.0
2017-11-27 15:15:00,150.11,150.11,150.02,150.02,3372.0,140.0069,140.0069,139.923,139.923,3372.0
2017-11-27 15:20:00,150.02,150.04,149.97,149.97,7376.0,139.923,139.9416,139.8763,139.8763,7376.0
2017-11-27 15:25:00,149.98,150.03,149.97,150.01,14407.0,139.8857,139.9323,139.8763,139.9136,14407.0
2017-11-27 15:30:00,150.0,150.03,149.96,150.02,11432.0,139.9043,139.9323,139.867,139.923,11432.0
2017-11-27 15:35:00,150.03,150.03,149.93,149.94,4118.0,139.9323,139.9323,139.839,139.8484,4118.0
2017-11-27 15:40:00,149.92,149.94,149.91,149.93,4671.0,139.8297,139.8484,139.8204,139.839,4671.0
2017-11-27 15:45:00,149.93,149.96,149.91,149.95,9327.0,139.839,139.867,139.8204,139.8577,9327.0
2017-11-27 15:50:00,149.95,149.95,149.85,149.88,11822.0,139.8577,139.8577,139.7644,139.7924,11822.0
2017-11-27 15:55:00,149.88,149.98,149.86,149.9,29327.0,139.7924,139.8857,139.7737,139.811,29327.0
2017-11-28 09:30:00,150.44,150.88,149.73,149.73,11561.0,140.3147,140.7251,139.6525,139.6525,11561.0
2017-11-28 09:35:00,149.67,149.67,149.33,149.42,4133.0,139.5965,139.5965,139.2794,139.3634,4133.0
2017-11-28 09:40:00,149.31,150.33,149.31,150.15,5100.0,139.2608,140.2121,139.2608,140.0442,5100.0
2017-11-28 09:45:00,150.26,150.36,150.12,150.19,9382.0,140.1468,140.2401,140.0162,140.0815,9382.0
2017-11-28 09:50:00,150.2,150.33,150.11,150.11,3724.0,140.0909,140.2121,140.0069,140.0069,3724.0
2017-11-28 09:55:00,150.14,150.6,150.14,150.51,7111.0,140.0349,140.4639,140.0349,140.38,7111.0
2017-11-28 10:00:00,150.57,150.76,150.49,150.76,5446.0,140.436,140.6132,140.3613,140.6132,5446.0
2017-11-28 10:05:00,150.77,150.85,150.15,150.22,15838.0,140.6225,140.6971,140.0442,140.1095,15838.0
2017-11-28 10:10:00,150.25,150.44,150.24,150.39,2100.0,140.1375,140.3147,140.1282,140.2681,2100.0
2017-11-28 10:15:00,150.43,150.43,150.22,150.36,9925.0,140.3054,140.3054,140.1095,140.2401,9925.0
2017-11-28 10:20:00,150.38,150.44,150.33,150.33,7957.0,140.2587,140.3147,140.2121,140.2121,7957.0
2017-11-28 10:25:00,150.3,150.36,150.27,150.31,1708.0,140.1841,140.2401,140.1561,140.1935,1708.0
2017-11-28 10:30:00,150.31,150.33,150.02,150.02,9506.0,140.1935,140.2121,139.923,139.923,9506.0
2017-11-28 10:35:00,150.07,150.2,150.03,150.18,8483.0,139.9696,140.0909,139.9323,140.0722,8483.0
2017-11-28 10:40:00,150.2,150.23,150.11,150.16,7307.0,140.0909,140.1188,140.0069,140.0535,7307.0
2017-11-28 10:45:00,150.17,150.21,150.08,150.08,8444.0,140.0629,140.1002,139.9789,139.9789,8444.0
2017-11-28 10:50:00,150.06,150.12,149.96,150.09,7713.0,139.9603,140.0162,139.867,139.9883,7713.0
2017-11-28 10:55:00,150.09,150.09,150.0,150.09,1900.0,139.9883,139.9883,139.9043,139.9883,1900.0
2017-11-28 11:00:00,150.05,150.05,149.94,150.02,5170.0,139.9509,139.9509,139.8484,139.923,5170.0
2017-11-28 11:05:00,150.03,150.21,149.98,150.16,7355.0,139.9323,140.1002,139.8857,140.0535,7355.0
2017-11-28 11:10:00,150.2,150.2,150.0,150.0,3309.0,140.0909,140.0909,139.9043,139.9043,3309.0
2017-11-28 11:15:00,149.96,150.18,149.96,150.15,3579.0,139.867,140.0722,139.867,140.0442,3579.0
2017-11-28 11:20:00,150.16,150.21,150.13,150.18,4003.0,140.0535,140.1002,140.0256,140.0722,4003.0
2017-11-28 11:25:00,150.2,150.22,150.1,150.16,13432.0,140.0909,140.1095,139.9976,140.0535,13432.0
2017-11-28 11:30:00,150.16,150.22,150.16,150.17,6704.0,140.0535,140.1095,140.0535,140.0629,6704.0
2017-11-28 11:35:00,150.24,150.32,150.19,150.31,14684.0,140.1282,140.2028,140.0815,140.1935,14684.0
2017-11-28 11:40:00,150.28,150.3,150.08,150.08,7054.0,140.1655,140.1841,139.9789,139.9789,7054.0
2017-11-28 11:45:00,150.08,150.21,149.96,150.21,5900.0,139.9789,140.1002,139.867,140.1002,5900.0
2017-11-28 11:50:00,150.27,150.38,150.27,150.3,3230.0,140.1561,140.2587,140.1561,140.1841,3230.0
2017-11-28 11:55:00,150.3,150.52,150.25,150.52,8316.0,140.1841,140.3893,140.1375,140.3893,8316.0
2017-11-28 12:00:00,150.53,150.66,150.53,150.55,2858.0,140.3986,140.5199,140.3986,140.4173,2858.0
2017-11-28 12:05:00,150.54,150.54,150.28,150.29,5530.0,140.408,140.408,140.1655,140.1748,5530.0
2017-11-28 12:10:00,150.34,150.54,150.32,150.48,4635.0,140.2214,140.408,140.2028,140.352,4635.0
2017-11-28 12:15:00,150.46,150.54,150.41,150.54,2890.0,140.3334,140.408,140.2867,140.408,2890.0
2017-11-28 12:20:00,150.5,150.56,150.47,150.53,3338.0,140.3707,140.4266,140.3427,140.3986,3338.0
2017-11-28 12:25:00,150.52,150.6,150.42,150.42,5323.0,140.3893,140.4639,140.296,140.296,5323.0
2017-11-28 12:30:00,150.39,150.5,150.38,150.43,1800.0,140.2681,140.3707,140.2587,140.3054,1800.0
2017-11-28 12:35:00,150.46,150.46,150.3,150.33,2770.0,140.3334,140.3334,140.1841,140.2121,2770.0
2017-11-28 12:40:00,150.35,150.36,150.28,150.34,2643.0,140.2308,140.2401,140.1655,140.2214,2643.0
2017-11-28 12:45:00,150.35,150.37,150.32,150.36,1250.0,140.2308,140.2494,140.2028,140.2401,1250.0
2017-11-28 12:50:00,150.37,150.54,150.34,150.5,7676.0,140.2494,140.408,140.2214,140.3707,7676.0
2017-11-28 12:55:00,150.48,150.59,150.47,150.52,5693.0,140.352,140.4546,140.3427,140.3893,5693.0
2017-11-28 13:00:00,150.55,150.55,150.44,150.52,14418.0,140.4173,140.4173,140.3147,140.3893,14418.0
2017-11-28 13:05:00,150.51,150.69,150.51,150.68,9751.0,140.38,140.5479,140.38,140.5385,9751.0
2017-11-28 13:10:00,150.69,150.69,150.63,150.65,1952.0,140.5479,140.5479,140.4919,140.5106,1952.0
2017-11-28 13:15:00,150.64,150.64,150.43,150.43,1981.0,140.5012,140.5012,140.3054,140.3054,1981.0
2017-11-28 13:20:00,150.41,150.42,150.27,150.27,1491.0,140.2867,140.296,140.1561,140.1561,1491.0
2017-11-28 13:25:00,150.3,150.31,150.15,150.28,3863.0,140.1841,140.1935,140.0442,140.1655,3863.0
2017-11-28 13:30:00,150.31,150.47,150.29,150.42,3045.0,140.1935,140.3427,140.1748,140.296,3045.0
2017-11-28 13:35:00,150.44,150.5,150.38,150.45,1662.0,140.3147,140.3707,140.2587,140.324,1662.0
2017-11-28 13:40:00,150.39,150.43,150.28,150.28,3936.0,140.2681,140.3054,140.1655,140.1655,3936.0
2017-11-28 13:45:00,150.29,150.47,150.25,150.44,8724.0,140.1748,140.3427,140.1375,140.3147,8724.0
2017-11-28 13:50:00,150.42,150.45,150.26,150.3,3406.0,140.296,140.324,140.1468,140.1841,3406.0
2017-11-28 13:55:00,150.29,150.3,150.13,150.18,3951.0,140.1748,140.1841,140.0256,140.0722,3951.0
2017-11-28 14:00:00,150.1,150.15,149.98,150.09,6250.0,139.9976,140.0442,139.8857,139.9883,6250.0
2017-11-28 14:05:00,150.1,150.4,150.1,150.4,5870.0,139.9976,140.2774,139.9976,140.2774,5870.0
2017-11-28 14:10:00,150.42,150.46,150.38,150.42,1817.0,140.296,140.3334,140.2587,140.296,1817.0
2017-11-28 14:15:00,150.39,150.5,150.39,150.5,3778.0,140.2681,140.3707,140.2681,140.3707,3778.0
2017-11-28 14:20:00,150.5,150.53,150.35,150.37,4831.0,140.3707,140.3986,140.2308,140.2494,4831.0
2017-11-28 14:25:00,150.44,150.46,150.31,150.38,12228.0,140.3147,140.3334,140.1935,140.2587,12228.0
2017-11-28 14:30:00,150.38,150.52,150.37,150.5,4923.0,140.2587,140.3893,140.2494,140.3707,4923.0
2017-11-28 14:35:00,150.5,150.53,150.42,150.46,3848.0,140.3707,140.3986,140.296,140.3334,3848.0
2017-11-28 14:40:00,150.42,150.51,150.42,150.49,6987.0,140.296,140.38,140.296,140.3613,6987.0
2017-11-28 14:45:00,150.51,150.61,150.5,150.59,13164.0,140.38,140.4733,140.3707,140.4546,13164.0
2017-11-28 14:50:00,150.58,150.64,150.53,150.64,20469.0,140.4453,140.5012,140.3986,140.5012,20469.0
2017-11-28 14:55:00,150.61,150.69,150.56,150.56,7827.0,140.4733,140.5479,140.4266,140.4266,7827.0
2017-11-28 15:00:00,150.55,150.55,150.46,150.52,4118.0,140.4173,140.4173,140.3334,140.3893,4118.0
2017-11-28 15:05:00,150.51,150.63,150.51,150.58,12019.0,140.38,140.4919,140.38,140.4453,12019.0
2017-11-28 15:10:00,150.56,150.92,150.54,150.92,5020.0,140.4266,140.7624,140.408,140.7624,5020.0
2017-11-28 15:15:00,150.91,151.03,150.89,151.03,5326.0,140.7531,140.865,140.7344,140.865,5326.0
2017-11-28 15:20:00,151.08,151.08,150.92,150.96,5534.0,140.9116,140.9116,140.7624,140.7997,5534.0
2017-11-28 15:25:00,150.94,150.96,150.7,150.77,5060.0,140.781,140.7997,140.5572,140.6225,5060.0
2017-11-28 15:30:00,150.78,150.88,150.78,150.84,7177.0,140.6318,140.7251,140.6318,140.6878,7177.0
2017-11-28 15:35:00,150.82,150.85,150.66,150.67,6704.0,140.6691,140.6971,140.5199,140.5292,6704.0
2017-11-28 15:40:00,150.69,150.94,150.68,150.92,9724.0,140.5479,140.781,140.5385,140.7624,9724.0
2017-11-28 15:45:00,150.92,150.95,150.73,150.76,18791.0,140.7624,140.7904,140.5852,140.6132,18791.0
2017-11-28 15:50:00,150.78,150.78,150.65,150.7,35111.0,140.6318,140.6318,140.5106,140.5572,35111.0
2017-11-28 15:55:00,150.71,150.84,150.62,150.83,59794.0,140.5665,140.6878,140.4826,140.6785,59794.0
2017-11-29 09:30:00,151.58,152.0,151.56,151.7,9966.0,141.378,141.7697,141.3593,141.4899,9966.0
2017-11-29 09:35:00,152.0,152.67,151.99,152.67,11369.0,141.7697,142.3946,141.7604,142.3946,11369.0
2017-11-29 09:40:00,152.67,153.42,152.54,153.21,5095.0,142.3946,143.0941,142.2734,142.8983,5095.0
2017-11-29 09:45:00,152.98,153.21,152.54,152.54,8474.0,142.6837,142.8983,142.2734,142.2734,8474.0
2017-11-29 09:50:00,152.55,152.74,152.28,152.58,8933.0,142.2827,142.4599,142.0309,142.3107,8933.0
2017-11-29 09:55:00,152.58,152.71,152.33,152.36,4666.0,142.3107,142.4319,142.0775,142.1055,4666.0
2017-11-29 10:00:00,152.41,152.41,151.94,152.18,5458.0,142.1521,142.1521,141.7137,141.9376,5458.0
2017-11-29 10:05:00,152.06,152.28,151.89,151.94,4950.0,141.8257,142.0309,141.6671,141.7137,4950.0
2017-11-29 10:10:00,151.94,152.07,151.84,151.9,6494.0,141.7137,141.835,141.6205,141.6764,6494.0
2017-11-29 10:15:00,151.85,151.85,151.48,151.63,3963.0,141.6298,141.6298,141.2847,141.4246,3963.0
2017-11-29 10:20:00,151.53,151.85,151.47,151.73,2884.0,141.3313,141.6298,141.2754,141.5179,2884.0
2017-11-29 10:25:00,151.72,151.77,151.37,151.42,5373.0,141.5086,141.5552,141.1821,141.2287,5373.0
2017-11-29 10:30:00,151.31,151.6,151.23,151.5,4328.0,141.1261,141.3966,141.0515,141.3034,4328.0
2017-11-29 10:35:00,151.49,151.94,151.49,151.84,4321.0,141.294,141.7137,141.294,141.6205,4321.0
2017-11-29 10:40:00,151.84,152.0,151.68,151.71,4100.0,141.6205,141.7697,141.4712,141.4992,4100.0
2017-11-29 10:45:00,151.7,151.76,151.54,151.73,7329.0,141.4899,141.5459,141.3407,141.5179,7329.0
2017-11-29 10:50:00,151.64,151.8,151.53,151.6,3638.0,141.4339,141.5832,141.3313,141.3966,3638.0
2017-11-29 10:55:00,151.53,151.62,151.31,151.43,6927.0,141.3313,141.4153,141.1261,141.2381,6927.0
2017-11-29 11:00:00,151.28,151.3,151.0,151.08,6177.0,141.0982,141.1168,140.837,140.9116,6177.0
2017-11-29 11:05:00,151.03,151.04,150.69,150.69,4753.0,140.865,140.8743,140.5479,140.5479,4753.0
2017-11-29 11:10:00,150.75,150.95,150.72,150.84,5001.0,140.6038,140.7904,140.5759,140.6878,5001.0
2017-11-29 11:15:00,150.82,150.84,150.53,150.84,2932.0,140.6691,140.6878,140.3986,140.6878,2932.0
2017-11-29 11:20:00,150.73,150.73,150.29,150.45,3707.0,140.5852,140.5852,140.1748,140.324,3707.0
2017-11-29 11:25:00,150.4,150.44,150.23,150.4,3732.0,140.2774,140.3147,140.1188,140.2774,3732.0
2017-11-29 11:30:00,150.45,150.67,150.42,150.47,6506.0,140.324,140.5292,140.296,140.3427,6506.0
2017-11-29 11:35:00,150.33,150.5,150.27,150.3,8757.0,140.2121,140.3707,140.1561,140.1841,8757.0
2017-11-29 11:40:00,150.32,150.33,150.11,150.15,2004.0,140.2028,140.2121,140.0069,140.0442,2004.0
2017-11-29 11:45:00,150.03,150.16,149.97,149.99,5623.0,139.9323,140.0535,139.8763,139.895,5623.0
2017-11-29 11:50:00,150.06,150.15,149.95,150.0,7591.0,139.9603,140.0442,139.8577,139.9043,7591.0
2017-11-29 11:55:00,150.11,150.11,149.63,149.82,3600.0,140.0069,140.0069,139.5592,139.7364,3600.0
2017-11-29 12:00:00,149.82,149.88,149.59,149.59,5831.0,139.7364,139.7924,139.5219,139.5219,5831.0
2017-11-29 12:05:00,149.61,149.76,149.61,149.69,6200.0,139.5406,139.6805,139.5406,139.6152,6200.0
2017-11-29 12:10:00,149.69,149.93,149.64,149.88,1900.0,139.6152,139.839,139.5685,139.7924,1900.0
2017-11-29 12:15:00,149.95,150.24,149.9,150.2,1934.0,139.8577,140.1282,139.811,140.0909,1934.0
2017-11-29 12:20:00,150.24,150.38,150.03,150.03,3200.0,140.1282,140.2587,139.9323,139.9323,3200.0
2017-11-29 12:25:00,150.08,150.09,149.9,149.96,2100.0,139.9789,139.9883,139.811,139.867,2100.0
2017-11-29 12:30:00,150.03,150.03,149.93,150.03,600.0,139.9323,139.9323,139.839,139.9323,600.0
2017-11-29 12:35:00,150.07,150.57,150.07,150.57,2900.0,139.9696,140.436,139.9696,140.436,2900.0
2017-11-29 12:40:00,150.44,150.53,150.42,150.43,1623.0,140.3147,140.3986,140.296,140.3054,1623.0
2017-11-29 12:45:00,150.4,150.4,150.26,150.38,1336.0,140.2774,140.2774,140.1468,140.2587,1336.0
2017-11-29 12:50:00,150.36,150.39,150.12,150.12,1261.0,140.2401,140.2681,140.0162,140.0162,1261.0
2017-11-29 12:55:00,150.1,150.19,150.1,150.18,600.0,139.9976,140.0815,139.9976,140.0722,600.0
2017-11-29 13:00:00,150.18,150.3,150.11,150.11,2400.0,140.0722,140.1841,140.0069,140.0069,2400.0
2017-11-29 13:05:00,150.06,150.09,149.98,150.09,1482.0,139.9603,139.9883,139.8857,139.9883,1482.0
2017-11-29 13:10:00,150.07,150.15,150.07,150.15,1016.0,139.9696,140.0442,139.9696,140.0442,1016.0
2017-11-29 13:15:00,150.14,150.16,150.08,150.1,1000.0,140.0349,140.0535,139.9789,139.9976,1000.0
2017-11-29 13:20:00,150.11,150.17,150.11,150.16,3454.0,140.0069,140.0629,140.0069,140.0535,3454.0
2017-11-29 13:25:00,150.14,150.22,150.0,150.08,2879.0,140.0349,140.1095,139.9043,139.9789,2879.0
2017-11-29 13:30:00,150.19,150.19,149.84,149.84,1800.0,140.0815,140.0815,139.7551,139.7551,1800.0
2017-11-29 13:35:00,149.9,149.9,149.77,149.9,1000.0,139.811,139.811,139.6898,139.811,1000.0
2017-11-29 13:40:00,149.92,150.07,149.89,149.97,2700.0,139.8297,139.9696,139.8017,139.8763,2700.0
2017-11-29 13:45:00,149.95,150.06,149.88,149.93,1739.0,139.8577,139.9603,139.7924,139.839,1739.0
2017-11-29 13:50:00,150.02,150.02,149.91,149.95,2884.0,139.923,139.923,139.8204,139.8577,2884.0
2017-11-29 13:55:00,149.95,150.1,149.9,150.1,1404.0,139.8577,139.9976,139.811,139.9976,1404.0
2017-11-29 14:00:00,150.11,150.28,150.04,150.08,3180.0,140.0069,140.1655,139.9416,139.9789,3180.0
2017-11-29 14:05:00,150.07,150.19,149.98,150.19,2200.0,139.9696,140.0815,139.8857,140.0815,2200.0
2017-11-29 14:10:00,150.15,150.26,150.15,150.19,1964.0,140.0442,140.1468,140.0442,140.0815,1964.0
2017-11-29 14:15:00,150.23,150.37,150.22,150.37,2891.0,140.1188,140.2494,140.1095,140.2494,2891.0
2017-11-29 14:20:00,150.4,150.4,150.2,150.2,3885.0,140.2774,140.2774,140.0909,140.0909,3885.0
2017-11-29 14:25:00,150.21,150.26,150.14,150.22,2900.0,140.1002,140.1468,140.0349,140.1095,2900.0
2017-11-29 14:30:00,150.28,150.28,149.91,150.02,3600.0,140.1655,140.1655,139.8204,139.923,3600.0
2017-11-29 14:35:00,150.01,150.06,149.8,149.82,1900.0,139.9136,139.9603,139.7178,139.7364,1900.0
2017-11-29 14:40:00,149.92,149.99,149.82,149.92,4208.0,139.8297,139.895,139.7364,139.8297,4208.0
2017-11-29 14:45:00,149.87,149.97,149.78,149.78,4379.0,139.7831,139.8763,139.6991,139.6991,4379.0
2017-11-29 14:50:00,149.94,149.94,149.78,149.82,2288.0,139.8484,139.8484,139.6991,139.7364,2288.0
2017-11-29 14:55:00,149.86,149.91,149.83,149.85,1100.0,139.7737,139.8204,139.7458,139.7644,1100.0
2017-11-29 15:00:00,149.85,149.85,149.75,149.82,6057.0,139.7644,139.7644,139.6711,139.7364,6057.0
2017-11-29 15:05:00,149.77,149.83,149.71,149.78,3301.0,139.6898,139.7458,139.6338,139.6991,3301.0
2017-11-29 15:10:00,149.71,149.78,149.61,149.66,6711.0,139.6338,139.6991,139.5406,139.5872,6711.0
2017-11-29 15:15:00,149.61,149.62,149.5,149.53,5476.0,139.5406,139.5499,139.438,139.4659,5476.0
2017-11-29 15:20:00,149.55,149.65,149.51,149.55,10505.0,139.4846,139.5779,139.4473,139.4846,10505.0
2017-11-29 15:25:00,149.54,149.54,149.42,149.52,8240.0,139.4753,139.4753,139.3634,139.4566,8240.0
2017-11-29 15:30:00,149.5,149.56,149.46,149.51,8707.0,139.438,139.4939,139.4007,139.4473,8707.0
2017-11-29 15:35:00,149.53,149.54,149.43,149.45,7559.0,139.4659,139.4753,139.3727,139.3913,7559.0
2017-11-29 15:40:00,149.46,149.49,149.42,149.44,8599.0,139.4007,139.4286,139.3634,139.382,8599.0
2017-11-29 15:45:00,149.41,149.62,149.41,149.59,10954.0,139.354,139.5499,139.354,139.5219,10954.0
2017-11-29 15:50:00,149.59,149.78,149.59,149.75,10436.0,139.5219,139.6991,139.5219,139.6711,10436.0
2017-11-29 15:55:00,149.75,149.87,149.7,149.84,48399.0,139.6711,139.7831,139.6245,139.7551,48399.0
2017-11-30 09:30:00,150.71,150.96,149.62,150.49,16027.0,140.5665,140.7997,139.5499,140.3613,16027.0
2017-11-30 09:35:00,150.29,150.47,149.41,149.41,16029.0,140.1748,140.3427,139.354,139.354,16029.0
2017-11-30 09:40:00,149.4,149.6,148.31,149.4,10616.0,139.3447,139.5312,138.3281,139.3447,10616.0
2017-11-30 09:45:00,149.28,149.76,149.08,149.75,3562.0,139.2328,139.6805,139.0462,139.6711,3562.0
2017-11-30 09:50:00,149.75,149.75,149.46,149.51,1436.0,139.6711,139.6711,139.4007,139.4473,1436.0
2017-11-30 09:55:00,149.54,149.62,149.33,149.62,5020.0,139.4753,139.5499,139.2794,139.5499,5020.0
2017-11-30 10:00:00,149.49,149.71,149.28,149.71,3109.0,139.4286,139.6338,139.2328,139.6338,3109.0
2017-11-30 10:05:00,149.72,149.74,149.39,149.39,4370.0,139.6432,139.6618,139.3354,139.3354,4370.0
2017-11-30 10:10:00,149.41,149.6,149.41,149.56,9773.0,139.354,139.5312,139.354,139.4939,9773.0
2017-11-30 10:15:00,149.49,149.62,149.47,149.62,5161.0,139.4286,139.5499,139.41,139.5499,5161.0
2017-11-30 10:20:00,149.65,149.9,149.64,149.7,3900.0,139.5779,139.811,139.5685,139.6245,3900.0
2017-11-30 10:25:00,149.71,149.89,149.71,149.89,2560.0,139.6338,139.8017,139.6338,139.8017,2560.0
2017-11-30 10:30:00,149.81,149.88,149.46,149.53,6400.0,139.7271,139.7924,139.4007,139.4659,6400.0
2017-11-30 10:35:00,149.56,149.65,149.33,149.39,6306.0,139.4939,139.5779,139.2794,139.3354,6306.0
2017-11-30 10:40:00,149.36,149.42,149.32,149.35,2800.0,139.3074,139.3634,139.2701,139.2981,2800.0
2017-11-30 10:45:00,149.32,149.82,149.32,149.82,5780.0,139.2701,139.7364,139.2701,139.7364,5780.0
2017-11-30 10:50:00,149.84,150.17,149.83,150.07,11173.0,139.7551,140.0629,139.7458,139.9696,11173.0
2017-11-30 10:55:00,150.12,150.53,150.11,150.31,7042.0,140.0162,140.3986,140.0069,140.1935,7042.0
2017-11-30 11:00:00,150.36,150.42,150.0,150.1,7069.0,140.2401,140.296,139.9043,139.9976,7069.0
2017-11-30 11:05:00,150.14,150.22,149.96,150.06,2900.0,140.0349,140.1095,139.867,139.9603,2900.0
2017-11-30 11:10:00,150.12,150.12,149.89,150.06,1800.0,140.0162,140.0162,139.8017,139.9603,1800.0
2017-11-30 11:15:00,150.16,150.45,150.09,150.25,5200.0,140.0535,140.324,139.9883,140.1375,5200.0
2017-11-30 11:20:00,150.25,150.25,150.03,150.08,2600.0,140.1375,140.1375,139.9323,139.9789,2600.0
2017-11-30 11:25:00,150.17,150.2,149.81,150.03,2450.0,140.0629,140.0909,139.7271,139.9323,2450.0
2017-11-30 11:30:00,150.05,150.15,149.92,150.09,8135.0,139.9509,140.0442,139.8297,139.9883,8135.0
2017-11-30 11:35:00,150.1,150.37,149.95,150.37,2841.0,139.9976,140.2494,139.8577,140.2494,2841.0
2017-11-30 11:40:00,150.31,150.36,150.13,150.28,4296.0,140.1935,140.2401,140.0256,140.1655,4296.0
2017-11-30 11:45:00,150.24,150.34,150.05,150.12,5636.0,140.1282,140.2214,139.9509,140.0162,5636.0
2017-11-30 11:50:00,150.11,150.91,150.06,150.83,10970.0,140.0069,140.7531,139.9603,140.6785,10970.0
2017-11-30 11:55:00,150.75,150.95,150.47,150.76,7321.0,140.6038,140.7904,140.3427,140.6132,7321.0
2017-11-30 12:00:00,150.98,151.17,150.84,151.17,9035.0,140.8184,140.9956,140.6878,140.9956,9035.0
2017-11-30 12:05:00,151.12,151.17,150.9,151.14,7253.0,140.9489,140.9956,140.7437,140.9676,7253.0
2017-11-30 12:10:00,151.2,151.32,151.04,151.25,3900.0,141.0235,141.1355,140.8743,141.0702,3900.0
2017-11-30 12:15:00,151.22,151.25,150.74,150.81,8402.0,141.0422,141.0702,140.5945,140.6598,8402.0
2017-11-30 12:20:00,150.9,151.07,150.9,151.07,2301.0,140.7437,140.9023,140.7437,140.9023,2301.0
2017-11-30 12:25:00,151.03,151.15,150.96,151.05,3792.0,140.865,140.9769,140.7997,140.8836,3792.0
2017-11-30 12:30:00,151.01,151.14,150.95,151.13,6376.0,140.8463,140.9676,140.7904,140.9583,6376.0
2017-11-30 12:35:00,151.12,151.38,151.01,151.33,9882.0,140.9489,141.1914,140.8463,141.1448,9882.0
2017-11-30 12:40:00,151.46,151.46,151.2,151.44,5200.0,141.266,141.266,141.0235,141.2474,5200.0
2017-11-30 12:45:00,151.49,151.78,151.43,151.69,6360.0,141.294,141.5645,141.2381,141.4806,6360.0
2017-11-30 12:50:00,151.54,151.57,151.38,151.46,2084.0,141.3407,141.3686,141.1914,141.266,2084.0
2017-11-30 12:55:00,151.47,151.56,151.25,151.54,6007.0,141.2754,141.3593,141.0702,141.3407,6007.0
2017-11-30 13:00:00,151.45,151.72,151.45,151.53,1900.0,141.2567,141.5086,141.2567,141.3313,1900.0
2017-11-30 13:05:00,151.67,151.68,151.4,151.48,4300.0,141.4619,141.4712,141.2101,141.2847,4300.0
2017-11-30 13:10:00,151.51,151.64,151.4,151.64,9109.0,141.3127,141.4339,141.2101,141.4339,9109.0
2017-11-30 13:15:00,151.53,151.53,151.39,151.45,3237.0,141.3313,141.3313,141.2008,141.2567,3237.0
2017-11-30 13:20:00,151.37,151.43,150.77,150.85,15572.0,141.1821,141.2381,140.6225,140.6971,15572.0
2017-11-30 13:25:00,150.86,151.0,150.86,150.94,4172.0,140.7064,140.837,140.7064,140.781,4172.0
2017-11-30 13:30:00,150.89,150.91,150.78,150.78,3300.0,140.7344,140.7531,140.6318,140.6318,3300.0
2017-11-30 13:35:00,150.76,150.82,150.74,150.77,1269.0,140.6132,140.6691,140.5945,140.6225,1269.0
2017-11-30 13:40:00,150.72,150.72,150.42,150.55,2700.0,140.5759,140.5759,140.296,140.4173,2700.0
2017-11-30 13:45:00,150.41,150.52,150.38,150.43,1865.0,140.2867,140.3893,140.2587,140.3054,1865.0
2017-11-30 13:50:00,150.47,150.48,150.31,150.32,1500.0,140.3427,140.352,140.1935,140.2028,1500.0
2017-11-30 13:55:00,150.35,150.46,150.25,150.46,2601.0,140.2308,140.3334,140.1375,140.3334,2601.0
2017-11-30 14:00:00,150.52,150.59,150.35,150.5,3782.0,140.3893,140.4546,140.2308,140.3707,3782.0
2017-11-30 14:05:00,150.54,150.54,150.37,150.4,2468.0,140.408,140.408,140.2494,140.2774,2468.0
2017-11-30 14:10:00,150.37,150.55,150.36,150.45,1606.0,140.2494,140.4173,140.2401,140.324,1606.0
2017-11-30 14:15:00,150.55,150.61,150.49,150.61,2800.0,140.4173,140.4733,140.3613,140.4733,2800.0
2017-11-30 14:20:00,150.63,150.67,150.51,150.51,6606.0,140.4919,140.5292,140.38,140.38,6606.0
2017-11-30 14:25:00,150.55,150.94,150.55,150.93,3911.0,140.4173,140.781,140.4173,140.7717,3911.0
2017-11-30 14:30:00,150.86,150.94,150.84,150.9,10642.0,140.7064,140.781,140.6878,140.7437,10642.0
2017-11-30 14:35:00,150.93,150.93,150.74,150.8,5016.0,140.7717,140.7717,140.5945,140.6505,5016.0
2017-11-30 14:40:00,150.8,150.89,150.76,150.78,50530.0,140.6505,140.7344,140.6132,140.6318,50530.0
2017-11-30 14:45:00,150.78,150.96,150.78,150.94,2795.0,140.6318,140.7997,140.6318,140.781,2795.0
2017-11-30 14:50:00,150.87,150.99,150.84,150.92,3500.0,140.7158,140.8277,140.6878,140.7624,3500.0
2017-11-30 14:55:00,150.98,150.98,150.63,150.77,5137.0,140.8184,140.8184,140.4919,140.6225,5137.0
2017-11-30 15:00:00,150.75,150.78,150.67,150.78,3305.0,140.6038,140.6318,140.5292,140.6318,3305.0
2017-11-30 15:05:00,150.76,150.76,150.55,150.58,7233.0,140.6132,140.6132,140.4173,140.4453,7233.0
2017-11-30 15:10:00,150.56,150.8,150.51,150.75,5309.0,140.4266,140.6505,140.38,140.6038,5309.0
2017-11-30 15:15:00,150.81,150.97,150.81,150.96,6237.0,140.6598,140.809,140.6598,140.7997,6237.0
2017-11-30 15:20:00,150.97,151.11,150.94,151.09,8614.0,140.809,140.9396,140.781,140.921,8614.0
2017-11-30 15:25:00,151.12,151.33,151.12,151.33,7282.0,140.9489,141.1448,140.9489,141.1448,7282.0
2017-11-30 15:30:00,151.32,151.44,151.31,151.37,17706.0,141.1355,141.2474,141.1261,141.1821,17706.0
2017-11-30 15:35:00,151.35,151.47,151.29,151.34,12371.0,141.1635,141.2754,141.1075,141.1541,12371.0
2017-11-30 15:40:00,151.36,151.46,151.29,151.45,15271.0,141.1728,141.266,141.1075,141.2567,15271.0
2017-11-30 15:45:00,151.47,152.0,151.46,152.0,25572.0,141.2754,141.7697,141.266,141.7697,25572.0
2017-11-30 15:50:00,151.99,152.08,151.74,151.79,30022.0,141.7604,141.8443,141.5272,141.5738,30022.0
2017-11-30 15:55:00,151.8,151.94,151.52,151.75,86176.0,141.5832,141.7137,141.322,141.5365,86176.0
2017-12-01 09:30:00,151.82,151.83,149.95,151.08,14099.0,141.6018,141.6111,139.8577,140.9116,14099.0
2017-12-01 09:35:00,151.09,151.09,149.19,149.19,18135.0,140.921,140.921,139.1488,139.1488,18135.0
2017-12-01 09:40:00,149.02,150.26,149.02,149.99,3600.0,138.9903,140.1468,138.9903,139.895,3600.0
2017-12-01 09:45:00,149.99,150.3,149.7,149.84,9605.0,139.895,140.1841,139.6245,139.7551,9605.0
2017-12-01 09:50:00,149.84,149.95,149.73,149.95,8145.0,139.7551,139.8577,139.6525,139.8577,8145.0
2017-12-01 09:55:00,149.99,150.32,149.99,150.21,1850.0,139.895,140.2028,139.895,140.1002,1850.0
2017-12-01 10:00:00,150.14,150.5,150.06,150.2,10020.0,140.0349,140.3707,139.9603,140.0909,10020.0
2017-12-01 10:05:00,150.13,150.4,150.09,150.36,6243.0,140.0256,140.2774,139.9883,140.2401,6243.0
2017-12-01 10:10:00,150.43,150.6,150.26,150.44,9229.0,140.3054,140.4639,140.1468,140.3147,9229.0
2017-12-01 10:15:00,150.53,151.18,150.53,151.06,10100.0,140.3986,141.0049,140.3986,140.893,10100.0
2017-12-01 10:20:00,150.92,151.17,150.9,151.04,4612.0,140.7624,140.9956,140.7437,140.8743,4612.0
2017-12-01 10:25:00,150.89,151.33,150.77,151.16,3306.0,140.7344,141.1448,140.6225,140.9862,3306.0
2017-12-01 10:30:00,151.15,151.35,150.89,150.89,3200.0,140.9769,141.1635,140.7344,140.7344,3200.0
2017-12-01 10:35:00,150.88,150.88,150.43,150.43,9170.0,140.7251,140.7251,140.3054,140.3054,9170.0
2017-12-01 10:40:00,150.61,150.76,150.58,150.74,2904.0,140.4733,140.6132,140.4453,140.5945,2904.0
2017-12-01 10:45:00,150.75,150.84,150.72,150.84,2300.0,140.6038,140.6878,140.5759,140.6878,2300.0
2017-12-01 10:50:00,150.88,151.22,150.88,151.09,3449.0,140.7251,141.0422,140.7251,140.921,3449.0
2017-12-01 10:55:00,151.04,151.26,151.04,151.1,3435.0,140.8743,141.0795,140.8743,140.9303,3435.0
2017-12-01 11:00:00,150.98,151.04,150.89,150.89,1013.0,140.8184,140.8743,140.7344,140.7344,1013.0
2017-12-01 11:05:00,150.89,150.89,150.04,150.11,5978.0,140.7344,140.7344,139.9416,140.0069,5978.0
2017-12-01 11:10:00,150.13,150.22,148.58,149.23,11049.0,140.0256,140.1095,138.5799,139.1861,11049.0
2017-12-01 11:15:00,149.24,149.72,148.99,149.72,6195.0,139.1955,139.6432,138.9623,139.6432,6195.0
2017-12-01 11:20:00,149.84,149.99,148.86,149.09,9033.0,139.7551,139.895,138.841,139.0556,9033.0
2017-12-01 11:25:00,148.91,148.99,148.21,148.29,7995.0,138.8877,138.9623,138.2348,138.3094,7995.0
2017-12-01 11:30:00,148.32,148.77,147.81,148.77,7071.0,138.3374,138.7571,137.8617,138.7571,7071.0
2017-12-01 11:35:00,148.85,149.45,148.76,149.45,12151.0,138.8317,139.3913,138.7478,139.3913,12151.0
2017-12-01 11:40:00,149.49,149.57,148.75,148.75,5397.0,139.4286,139.5033,138.7384,138.7384,5397.0
2017-12-01 11:45:00,148.95,148.95,148.09,148.29,8274.0,138.925,138.925,138.1229,138.3094,8274.0
2017-12-01 11:50:00,148.15,148.92,147.87,148.73,6947.0,138.1788,138.897,137.9177,138.7198,6947.0
2017-12-01 11:55:00,148.65,149.52,148.49,149.52,3037.0,138.6452,139.4566,138.4959,139.4566,3037.0
2017-12-01 12:00:00,149.49,149.52,149.03,149.19,4520.0,139.4286,139.4566,138.9996,139.1488,4520.0
2017-12-01 12:05:00,149.09,149.62,148.8,148.84,4031.0,139.0556,139.5499,138.7851,138.8224,4031.0
2017-12-01 12:10:00,148.98,149.15,148.86,148.98,10886.0,138.953,139.1115,138.841,138.953,10886.0
2017-12-01 12:15:00,149.26,149.52,149.01,149.27,2100.0,139.2141,139.4566,138.9809,139.2234,2100.0
2017-12-01 12:20:00,148.96,149.97,148.96,149.97,9750.0,138.9343,139.8763,138.9343,139.8763,9750.0
2017-12-01 12:25:00,149.99,150.03,149.5,149.74,5313.0,139.895,139.9323,139.438,139.6618,5313.0
2017-12-01 12:30:00,149.71,149.75,149.41,149.42,1103.0,139.6338,139.6711,139.354,139.3634,1103.0
2017-12-01 12:35:00,149.4,149.74,149.35,149.56,3000.0,139.3447,139.6618,139.2981,139.4939,3000.0
2017-12-01 12:40:00,149.5,149.53,149.5,149.52,700.0,139.438,139.4659,139.438,139.4566,700.0
2017-12-01 12:45:00,149.29,149.71,149.29,149.68,3379.0,139.2421,139.6338,139.2421,139.6059,3379.0
2017-12-01 12:50:00,149.81,149.81,149.72,149.73,600.0,139.7271,139.7271,139.6432,139.6525,600.0
2017-12-01 12:55:00,149.72,149.73,149.66,149.66,300.0,139.6432,139.6525,139.5872,139.5872,300.0
2017-12-01 13:00:00,149.67,149.69,149.56,149.56,700.0,139.5965,139.6152,139.4939,139.4939,700.0
2017-12-01 13:05:00,149.67,150.18,149.67,150.02,4600.0,139.5965,140.0722,139.5965,139.923,4600.0
2017-12-01 13:10:00,149.9,149.96,149.84,149.96,800.0,139.811,139.867,139.7551,139.867,800.0
2017-12-01 13:15:00,149.9,150.03,149.87,149.93,1500.0,139.811,139.9323,139.7831,139.839,1500.0
2017-12-01 13:20:00,149.92,149.99,149.87,149.97,2121.0,139.8297,139.895,139.7831,139.8763,2121.0
2017-12-01 13:25:00,149.98,150.07,149.96,150.03,900.0,139.8857,139.9696,139.867,139.9323,900.0
2017-12-01 13:30:00,150.04,150.26,150.03,150.26,14900.0,139.9416,140.1468,139.9323,140.1468,14900.0
2017-12-01 13:35:00,150.52,150.52,150.13,150.2,2960.0,140.3893,140.3893,140.0256,140.0909,2960.0
2017-12-01 13:40:00,150.2,150.33,150.16,150.16,1796.0,140.0909,140.2121,140.0535,140.0535,1796.0
2017-12-01 13:45:00,150.12,150.26,150.0,150.18,1903.0,140.0162,140.1468,139.9043,140.0722,1903.0
2017-12-01 13:50:00,150.2,150.27,150.2,150.22,800.0,140.0909,140.1561,140.0909,140.1095,800.0
2017-12-01 13:55:00,150.27,150.65,150.15,150.65,6400.0,140.1561,140.5106,140.0442,140.5106,6400.0
2017-12-01 14:00:00,150.56,150.71,150.45,150.71,2230.0,140.4266,140.5665,140.324,140.5665,2230.0
2017-12-01 14:05:00,150.66,150.67,150.51,150.59,2915.0,140.5199,140.5292,140.38,140.4546,2915.0
2017-12-01 14:10:00,150.58,151.07,150.58,151.07,2100.0,140.4453,140.9023,140.4453,140.9023,2100.0
2017-12-01 14:15:00,150.89,150.89,150.5,150.68,4917.0,140.7344,140.7344,140.3707,140.5385,4917.0
2017-12-01 14:20:00,150.64,150.82,150.63,150.7,7042.0,140.5012,140.6691,140.4919,140.5572,7042.0
2017-12-01 14:25:00,150.7,150.85,150.66,150.8,5493.0,140.5572,140.6971,140.5199,140.6505,5493.0
2017-12-01 14:30:00,150.7,150.75,150.68,150.74,1600.0,140.5572,140.6038,140.5385,140.5945,1600.0
2017-12-01 14:35:00,150.74,150.81,150.65,150.7,2000.0,140.5945,140.6598,140.5106,140.5572,2000.0
2017-12-01 14:40:00,150.67,150.67,150.28,150.28,2100.0,140.5292,140.5292,140.1655,140.1655,2100.0
2017-12-01 14:45:00,150.22,150.36,150.15,150.26,2522.0,140.1095,140.2401,140.0442,140.1468,2522.0
2017-12-01 14:50:00,150.28,150.41,150.2,150.34,1900.0,140.1655,140.2867,140.0909,140.2214,1900.0
2017-12-01 14:55:00,150.41,150.67,150.4,150.57,3891.0,140.2867,140.5292,140.2774,140.436,3891.0
2017-12-01 15:00:00,150.59,150.63,150.38,150.63,2635.0,140.4546,140.4919,140.2587,140.4919,2635.0
2017-12-01 15:05:00,150.76,150.84,150.5,150.7,5500.0,140.6132,140.6878,140.3707,140.5572,5500.0
2017-12-01 15:10:00,150.75,150.75,150.63,150.66,1700.0,140.6038,140.6038,140.4919,140.5199,1700.0
2017-12-01 15:15:00,150.62,150.81,150.62,150.75,3719.0,140.4826,140.6598,140.4826,140.6038,3719.0
2017-12-01 15:20:00,150.65,150.85,150.65,150.85,927.0,140.5106,140.6971,140.5106,140.6971,927.0
2017-12-01 15:25:00,150.92,150.93,150.8,150.82,5232.0,140.7624,140.7717,140.6505,140.6691,5232.0
2017-12-01 15:30:00,150.82,150.96,150.82,150.96,6755.0,140.6691,140.7997,140.6691,140.7997,6755.0
2017-12-01 15:35:00,150.97,151.12,150.86,150.95,6700.0,140.809,140.9489,140.7064,140.7904,6700.0
2017-12-01 15:40:00,151.01,151.12,150.99,151.07,5500.0,140.8463,140.9489,140.8277,140.9023,5500.0
2017-12-01 15:45:00,151.1,151.16,150.92,151.0,9331.0,140.9303,140.9862,140.7624,140.837,9331.0
2017-12-01 15:50:00,151.02,151.17,151.0,151.0,8318.0,140.8557,140.9956,140.837,140.837,8318.0
2017-12-01 15:55:00,151.04,151.25,151.04,151.19,27305.0,140.8743,141.0702,140.8743,141.0142,27305.0
2017-12-04 09:30:00,153.31,153.86,153.17,153.86,12988.0,142.9915,143.5045,142.861,143.5045,12988.0
2017-12-04 09:35:00,153.56,153.79,152.35,152.59,5949.0,143.2247,143.4392,142.0961,142.32,5949.0
2017-12-04 09:40:00,152.55,153.0,152.47,152.8,8856.0,142.2827,142.7024,142.2081,142.5159,8856.0
2017-12-04 09:45:00,152.63,152.85,152.03,152.32,4527.0,142.3573,142.5625,141.7977,142.0682,4527.0
2017-12-04 09:50:00,152.43,152.73,152.31,152.57,5211.0,142.1708,142.4506,142.0588,142.3013,5211.0
2017-12-04 09:55:00,152.7,152.7,152.44,152.49,4300.0,142.4226,142.4226,142.1801,142.2267,4300.0
2017-12-04 10:00:00,152.5,153.2,152.44,153.04,6925.0,142.2361,142.8889,142.1801,142.7397,6925.0
2017-12-04 10:05:00,153.05,153.2,152.53,152.63,7125.0,142.749,142.8889,142.264,142.3573,7125.0
2017-12-04 10:10:00,152.7,152.8,152.32,152.4,4344.0,142.4226,142.5159,142.0682,142.1428,4344.0
2017-12-04 10:15:00,152.4,152.49,152.06,152.22,6513.0,142.1428,142.2267,141.8257,141.9749,6513.0
2017-12-04 10:20:00,152.22,152.58,152.18,152.49,7303.0,141.9749,142.3107,141.9376,142.2267,7303.0
2017-12-04 10:25:00,152.45,152.57,152.4,152.54,2899.0,142.1894,142.3013,142.1428,142.2734,2899.0
2017-12-04 10:30:00,152.44,152.46,152.15,152.28,8402.0,142.1801,142.1987,141.9096,142.0309,8402.0
2017-12-04 10:35:00,152.27,152.52,152.26,152.34,6302.0,142.0215,142.2547,142.0122,142.0868,6302.0
2017-12-04 10:40:00,152.49,152.52,152.08,152.08,3300.0,142.2267,142.2547,141.8443,141.8443,3300.0
2017-12-04 10:45:00,152.11,152.23,151.98,151.99,2131.0,141.8723,141.9842,141.7511,141.7604,2131.0
2017-12-04 10:50:00,152.0,152.17,151.52,151.63,6443.0,141.7697,141.9283,141.322,141.4246,6443.0
2017-12-04 10:55:00,151.65,152.07,151.65,151.94,9133.0,141.4433,141.835,141.4433,141.7137,9133.0
2017-12-04 11:00:00,151.88,152.02,151.78,151.78,5179.0,141.6578,141.7884,141.5645,141.5645,5179.0
2017-12-04 11:05:00,151.92,152.17,151.92,152.09,2809.0,141.6951,141.9283,141.6951,141.8536,2809.0
2017-12-04 11:10:00,152.14,152.14,151.94,152.05,4900.0,141.9003,141.9003,141.7137,141.8163,4900.0
2017-12-04 11:15:00,152.03,152.14,151.84,151.96,4965.0,141.7977,141.9003,141.6205,141.7324,4965.0
2017-12-04 11:20:00,152.08,152.44,152.08,152.17,4890.0,141.8443,142.1801,141.8443,141.9283,4890.0
2017-12-04 11:25:00,152.27,152.34,152.23,152.23,1705.0,142.0215,142.0868,141.9842,141.9842,1705.0
2017-12-04 11:30:00,152.31,152.42,152.05,152.16,3413.0,142.0588,142.1614,141.8163,141.9189,3413.0
2017-12-04 11:35:00,152.25,152.45,152.25,152.45,2351.0,142.0029,142.1894,142.0029,142.1894,2351.0
2017-12-04 11:40:00,152.46,152.56,152.4,152.51,2516.0,142.1987,142.292,142.1428,142.2454,2516.0
2017-12-04 11:45:00,152.54,152.56,152.27,152.37,4519.0,142.2734,142.292,142.0215,142.1148,4519.0
2017-12-04 11:50:00,152.3,152.51,152.28,152.28,8555.0,142.0495,142.2454,142.0309,142.0309,8555.0
2017-12-04 11:55:00,152.35,152.57,152.3,152.42,3310.0,142.0961,142.3013,142.0495,142.1614,3310.0
2017-12-04 12:00:00,152.52,152.61,152.46,152.57,2204.0,142.2547,142.3386,142.1987,142.3013,2204.0
2017-12-04 12:05:00,152.55,152.6,151.94,152.02,10752.0,142.2827,142.3293,141.7137,141.7884,10752.0
2017-12-04 12:10:00,151.94,152.15,151.9,152.04,5252.0,141.7137,141.9096,141.6764,141.807,5252.0
2017-12-04 12:15:00,152.11,152.14,151.98,152.04,5677.0,141.8723,141.9003,141.7511,141.807,5677.0
2017-12-04 12:20:00,152.1,152.1,151.81,151.81,2150.0,141.863,141.863,141.5925,141.5925,2150.0
2017-12-04 12:25:00,151.86,151.9,151.72,151.72,1450.0,141.6391,141.6764,141.5086,141.5086,1450.0
2017-12-04 12:30:00,151.65,151.71,151.5,151.5,3500.0,141.4433,141.4992,141.3034,141.3034,3500.0
2017-12-04 12:35:00,151.41,151.71,151.41,151.62,2800.0,141.2194,141.4992,141.2194,141.4153,2800.0
2017-12-04 12:40:00,151.71,151.94,151.67,151.94,3602.0,141.4992,141.7137,141.4619,141.7137,3602.0
2017-12-04 12:45:00,152.01,152.01,151.85,151.86,3712.0,141.779,141.779,141.6298,141.6391,3712.0
2017-12-04 12:50:00,151.92,152.04,151.87,151.87,2492.0,141.6951,141.807,141.6485,141.6485,2492.0
2017-12-04 12:55:00,151.87,152.11,151.87,152.11,8385.0,141.6485,141.8723,141.6485,141.8723,8385.0
2017-12-04 13:00:00,152.12,152.16,152.06,152.1,2190.0,141.8816,141.9189,141.8257,141.863,2190.0
2017-12-04 13:05:00,152.16,152.24,151.93,151.94,5417.0,141.9189,141.9936,141.7044,141.7137,5417.0
2017-12-04 13:10:00,151.96,152.2,151.95,152.18,6278.0,141.7324,141.9562,141.7231,141.9376,6278.0
2017-12-04 13:15:00,152.29,152.29,152.01,152.04,4984.0,142.0402,142.0402,141.779,141.807,4984.0
2017-12-04 13:20:00,152.14,152.34,152.1,152.34,3543.0,141.9003,142.0868,141.863,142.0868,3543.0
2017-12-04 13:25:00,152.28,152.31,152.16,152.26,1000.0,142.0309,142.0588,141.9189,142.0122,1000.0
2017-12-04 13:30:00,152.2,152.3,152.14,152.27,2900.0,141.9562,142.0495,141.9003,142.0215,2900.0
2017-12-04 13:35:00,152.21,152.3,152.12,152.24,2700.0,141.9656,142.0495,141.8816,141.9936,2700.0
2017-12-04 13:40:00,152.22,152.4,152.22,152.4,1400.0,141.9749,142.1428,141.9749,142.1428,1400.0
2017-12-04 13:45:00,152.47,152.47,152.25,152.25,1804.0,142.2081,142.2081,142.0029,142.0029,1804.0
2017-12-04 13:50:00,152.29,152.4,152.24,152.4,1200.0,142.0402,142.1428,141.9936,142.1428,1200.0
2017-12-04 13:55:00,152.4,152.42,152.3,152.42,3000.0,142.1428,142.1614,142.0495,142.1614,3000.0
2017-12-04 14:00:00,152.32,152.4,152.21,152.26,4801.0,142.0682,142.1428,141.9656,142.0122,4801.0
2017-12-04 14:05:00,152.34,152.34,152.11,152.21,1700.0,142.0868,142.0868,141.8723,141.9656,1700.0
2017-12-04 14:10:00,152.12,152.22,151.99,152.21,1800.0,141.8816,141.9749,141.7604,141.9656,1800.0
2017-12-04 14:15:00,152.16,152.22,152.05,152.06,2454.0,141.9189,141.9749,141.8163,141.8257,2454.0
2017-12-04 14:20:00,152.03,152.14,152.0,152.13,2100.0,141.7977,141.9003,141.7697,141.891,2100.0
2017-12-04 14:25:00,152.13,152.15,151.99,152.05,4116.0,141.891,141.9096,141.7604,141.8163,4116.0
2017-12-04 14:30:00,152.07,152.1,151.93,151.97,2716.0,141.835,141.863,141.7044,141.7417,2716.0
2017-12-04 14:35:00,151.93,152.1,151.86,152.1,5116.0,141.7044,141.863,141.6391,141.863,5116.0
2017-12-04 14:40:00,152.11,152.18,152.06,152.08,1965.0,141.8723,141.9376,141.8257,141.8443,1965.0
2017-12-04 14:45:00,152.12,152.17,151.88,152.07,9509.0,141.8816,141.9283,141.6578,141.835,9509.0
2017-12-04 14:50:00,151.99,152.17,151.91,152.15,3304.0,141.7604,141.9283,141.6858,141.9096,3304.0
2017-12-04 14:55:00,152.11,152.21,152.11,152.21,2400.0,141.8723,141.9656,141.8723,141.9656,2400.0
2017-12-04 15:00:00,152.24,152.25,152.03,152.08,3701.0,141.9936,142.0029,141.7977,141.8443,3701.0
2017-12-04 15:05:00,152.18,152.34,152.05,152.32,2566.0,141.9376,142.0868,141.8163,142.0682,2566.0
2017-12-04 15:10:00,152.28,152.29,152.13,152.14,3000.0,142.0309,142.0402,141.891,141.9003,3000.0
2017-12-04 15:15:00,152.15,152.24,152.06,152.08,3708.0,141.9096,141.9936,141.8257,141.8443,3708.0
2017-12-04 15:20:00,152.17,152.34,152.11,152.34,2139.0,141.9283,142.0868,141.8723,142.0868,2139.0
2017-12-04 15:25:00,152.34,152.34,152.09,152.09,4470.0,142.0868,142.0868,141.8536,141.8536,4470.0
2017-12-04 15:30:00,152.12,152.18,151.92,151.99,6500.0,141.8816,141.9376,141.6951,141.7604,6500.0
2017-12-04 15:35:00,151.98,151.98,151.85,151.98,2634.0,141.7511,141.7511,141.6298,141.7511,2634.0
2017-12-04 15:40:00,151.98,152.0,151.85,151.93,6989.0,141.7511,141.7697,141.6298,141.7044,6989.0
2017-12-04 15:45:00,151.92,151.96,151.78,151.78,8238.0,141.6951,141.7324,141.5645,141.5645,8238.0
2017-12-04 15:50:00,151.77,151.91,151.74,151.79,12485.0,141.5552,141.6858,141.5272,141.5738,12485.0
2017-12-04 15:55:00,151.82,152.0,151.74,151.74,31997.0,141.6018,141.7697,141.5272,141.5272,31997.0
2017-12-05 09:30:00,152.34,152.98,151.77,152.6,13921.0,142.0868,142.6837,141.5552,142.3293,13921.0
2017-12-05 09:35:00,152.36,152.59,151.5,151.8,7444.0,142.1055,142.32,141.3034,141.5832,7444.0
2017-12-05 09:40:00,151.77,152.18,151.64,152.0,4592.0,141.5552,141.9376,141.4339,141.7697,4592.0
2017-12-05 09:45:00,151.99,152.05,151.72,151.9,5000.0,141.7604,141.8163,141.5086,141.6764,5000.0
2017-12-05 09:50:00,151.72,151.91,151.72,151.79,4962.0,141.5086,141.6858,141.5086,141.5738,4962.0
2017-12-05 09:55:00,151.89,152.17,151.89,152.03,17567.0,141.6671,141.9283,141.6671,141.7977,17567.0
2017-12-05 10:00:00,152.08,152.79,152.08,152.71,4000.0,141.8443,142.5065,141.8443,142.4319,4000.0
2017-12-05 10:05:00,152.82,152.9,152.63,152.65,5022.0,142.5345,142.6091,142.3573,142.376,5022.0
2017-12-05 10:10:00,152.63,152.8,152.62,152.73,1259.0,142.3573,142.5159,142.348,142.4506,1259.0
2017-12-05 10:15:00,152.79,153.23,152.69,153.15,11620.0,142.5065,142.9169,142.4133,142.8423,11620.0
2017-12-05 10:20:00,153.18,153.18,152.78,152.78,2613.0,142.8703,142.8703,142.4972,142.4972,2613.0
2017-12-05 10:25:00,152.79,152.8,152.44,152.58,5000.0,142.5065,142.5159,142.1801,142.3107,5000.0
2017-12-05 10:30:00,152.58,152.84,152.55,152.74,3965.0,142.3107,142.5532,142.2827,142.4599,3965.0
2017-12-05 10:35:00,152.85,153.03,152.8,152.96,7784.0,142.5625,142.7304,142.5159,142.6651,7784.0
2017-12-05 10:40:00,153.01,153.15,152.95,153.14,4574.0,142.7117,142.8423,142.6558,142.833,4574.0
2017-12-05 10:45:00,153.15,153.18,152.91,153.12,4818.0,142.8423,142.8703,142.6185,142.8143,4818.0
2017-12-05 10:50:00,153.19,153.23,153.0,153.0,1900.0,142.8796,142.9169,142.7024,142.7024,1900.0
2017-12-05 10:55:00,153.11,153.34,153.11,153.29,3588.0,142.805,143.0195,142.805,142.9729,3588.0
2017-12-05 11:00:00,153.38,153.4,153.21,153.21,3400.0,143.0568,143.0755,142.8983,142.8983,3400.0
2017-12-05 11:05:00,153.27,153.35,153.27,153.34,1119.0,142.9542,143.0288,142.9542,143.0195,1119.0
2017-12-05 11:10:00,153.46,153.47,153.35,153.39,3055.0,143.1314,143.1408,143.0288,143.0662,3055.0
2017-12-05 11:15:00,153.4,153.64,153.39,153.5,15944.0,143.0755,143.2993,143.0662,143.1687,15944.0
2017-12-05 11:20:00,153.45,153.56,153.37,153.48,11959.0,143.1221,143.2247,143.0475,143.1501,11959.0
2017-12-05 11:25:00,153.47,153.54,153.41,153.51,8348.0,143.1408,143.2061,143.0848,143.1781,8348.0
2017-12-05 11:30:00,153.57,153.66,153.5,153.54,3522.0,143.234,143.318,143.1687,143.2061,3522.0
2017-12-05 11:35:00,153.53,153.53,153.32,153.32,7200.0,143.1967,143.1967,143.0009,143.0009,7200.0
2017-12-05 11:40:00,153.32,153.35,153.16,153.16,2000.0,143.0009,143.0288,142.8516,142.8516,2000.0
2017-12-05 11:45:00,153.15,153.17,153.1,153.17,1153.0,142.8423,142.861,142.7957,142.861,1153.0
2017-12-05 11:50:00,153.18,153.22,152.94,153.04,7000.0,142.8703,142.9076,142.6464,142.7397,7000.0
2017-12-05 11:55:00,152.98,153.03,152.81,152.81,5943.0,142.6837,142.7304,142.5252,142.5252,5943.0
2017-12-05 12:00:00,152.81,152.88,152.45,152.45,4910.0,142.5252,142.5905,142.1894,142.1894,4910.0
2017-12-05 12:05:00,152.49,152.56,152.42,152.52,3703.0,142.2267,142.292,142.1614,142.2547,3703.0
2017-12-05 12:10:00,152.56,152.65,152.55,152.65,700.0,142.292,142.376,142.2827,142.376,700.0
2017-12-05 12:15:00,152.64,152.8,152.59,152.8,3435.0,142.3666,142.5159,142.32,142.5159,3435.0
2017-12-05 12:20:00,152.75,152.75,152.63,152.7,2900.0,142.4692,142.4692,142.3573,142.4226,2900.0
2017-12-05 12:25:00,152.77,152.85,152.76,152.85,1100.0,142.4879,142.5625,142.4786,142.5625,1100.0
2017-12-05 12:30:00,152.88,152.89,152.8,152.86,2269.0,142.5905,142.5998,142.5159,142.5718,2269.0
2017-12-05 12:35:00,152.91,153.11,152.91,153.0,2363.0,142.6185,142.805,142.6185,142.7024,2363.0
2017-12-05 12:40:00,152.96,152.96,152.74,152.82,1600.0,142.6651,142.6651,142.4599,142.5345,1600.0
2017-12-05 12:45:00,152.78,152.78,152.73,152.78,1000.0,142.4972,142.4972,142.4506,142.4972,1000.0
2017-12-05 12:50:00,152.76,152.85,152.7,152.78,5603.0,142.4786,142.5625,142.4226,142.4972,5603.0
2017-12-05 12:55:00,152.8,152.88,152.69,152.74,2853.0,142.5159,142.5905,142.4133,142.4599,2853.0
2017-12-05 13:00:00,152.72,152.73,152.6,152.73,3510.0,142.4412,142.4506,142.3293,142.4506,3510.0
2017-12-05 13:05:00,152.74,152.87,152.74,152.79,3213.0,142.4599,142.5812,142.4599,142.5065,3213.0
2017-12-05 13:10:00,152.72,152.89,152.71,152.71,1600.0,142.4412,142.5998,142.4319,142.4319,1600.0
2017-12-05 13:15:00,152.71,152.71,152.58,152.69,2541.0,142.4319,142.4319,142.3107,142.4133,2541.0
2017-12-05 13:20:00,152.74,153.0,152.74,152.96,2200.0,142.4599,142.7024,142.4599,142.6651,2200.0
2017-12-05 13:25:00,152.92,152.92,152.73,152.89,2400.0,142.6278,142.6278,142.4506,142.5998,2400.0
2017-12-05 13:30:00,152.89,152.91,152.66,152.66,1300.0,142.5998,142.6185,142.3853,142.3853,1300.0
2017-12-05 13:35:00,152.72,152.81,152.64,152.67,4335.0,142.4412,142.5252,142.3666,142.3946,4335.0
2017-12-05 13:40:00,152.64,152.68,152.45,152.51,3042.0,142.3666,142.4039,142.1894,142.2454,3042.0
2017-12-05 13:45:00,152.47,152.55,152.41,152.5,6394.0,142.2081,142.2827,142.1521,142.2361,6394.0
2017-12-05 13:50:00,152.5,152.54,152.43,152.5,3297.0,142.2361,142.2734,142.1708,142.2361,3297.0
2017-12-05 13:55:00,152.51,152.54,152.47,152.54,2350.0,142.2454,142.2734,142.2081,142.2734,2350.0
2017-12-05 14:00:00,152.53,152.63,152.53,152.56,2600.0,142.264,142.3573,142.264,142.292,2600.0
2017-12-05 14:05:00,152.61,152.68,152.55,152.58,2200.0,142.3386,142.4039,142.2827,142.3107,2200.0
2017-12-05 14:10:00,152.59,152.62,152.56,152.59,500.0,142.32,142.348,142.292,142.32,500.0
2017-12-05 14:15:00,152.61,152.61,152.37,152.43,4647.0,142.3386,142.3386,142.1148,142.1708,4647.0
2017-12-05 14:20:00,152.48,152.48,152.24,152.24,3122.0,142.2174,142.2174,141.9936,141.9936,3122.0
2017-12-05 14:25:00,152.33,152.43,152.33,152.43,800.0,142.0775,142.1708,142.0775,142.1708,800.0
2017-12-05 14:30:00,152.4,152.45,152.28,152.35,5276.0,142.1428,142.1894,142.0309,142.0961,5276.0
2017-12-05 14:35:00,152.35,152.4,152.27,152.27,2638.0,142.0961,142.1428,142.0215,142.0215,2638.0
2017-12-05 14:40:00,152.3,152.42,152.28,152.35,4687.0,142.0495,142.1614,142.0309,142.0961,4687.0
2017-12-05 14:45:00,152.3,152.3,152.22,152.25,1486.0,142.0495,142.0495,141.9749,142.0029,1486.0
2017-12-05 14:50:00,152.25,152.35,152.2,152.22,3438.0,142.0029,142.0961,141.9562,141.9749,3438.0
2017-12-05 14:55:00,152.25,152.25,152.06,152.15,2027.0,142.0029,142.0029,141.8257,141.9096,2027.0
2017-12-05 15:00:00,152.18,152.18,152.05,152.07,1359.0,141.9376,141.9376,141.8163,141.835,1359.0
2017-12-05 15:05:00,152.09,152.18,152.07,152.07,5047.0,141.8536,141.9376,141.835,141.835,5047.0
2017-12-05 15:10:00,152.06,152.06,152.03,152.05,2150.0,141.8257,141.8257,141.7977,141.8163,2150.0
2017-12-05 15:15:00,152.06,152.08,151.86,151.91,5663.0,141.8257,141.8443,141.6391,141.6858,5663.0
2017-12-05 15:20:00,151.93,152.09,151.93,152.04,5650.0,141.7044,141.8536,141.7044,141.807,5650.0
2017-12-05 15:25:00,152.06,152.11,152.04,152.06,6058.0,141.8257,141.8723,141.807,141.8257,6058.0
2017-12-05 15:30:00,152.07,152.07,151.97,152.0,3325.0,141.835,141.835,141.7417,141.7697,3325.0
2017-12-05 15:35:00,151.99,151.99,151.86,151.86,1500.0,141.7604,141.7604,141.6391,141.6391,1500.0
2017-12-05 15:40:00,151.89,152.07,151.88,151.88,6119.0,141.6671,141.835,141.6578,141.6578,6119.0
2017-12-05 15:45:00,151.84,151.9,151.66,151.69,12489.0,141.6205,141.6764,141.4526,141.4806,12489.0
2017-12-05 15:50:00,151.7,151.78,151.66,151.77,9301.0,141.4899,141.5645,141.4526,141.5552,9301.0
2017-12-05 15:55:00,151.78,152.14,151.77,152.07,49646.0,141.5645,141.9003,141.5552,141.835,49646.0
2017-12-06 09:30:00,152.08,152.2,151.7,151.8,4712.0,141.8443,141.9562,141.4899,141.5832,4712.0
2017-12-06 09:35:00,151.49,152.13,151.41,152.02,4950.0,141.294,141.891,141.2194,141.7884,4950.0
2017-12-06 09:40:00,151.58,151.99,151.57,151.94,6729.0,141.378,141.7604,141.3686,141.7137,6729.0
2017-12-06 09:45:00,151.87,152.02,151.73,151.73,5188.0,141.6485,141.7884,141.5179,141.5179,5188.0
2017-12-06 09:50:00,151.69,151.74,151.69,151.72,400.0,141.4806,141.5272,141.4806,141.5086,400.0
2017-12-06 09:55:00,151.75,151.82,151.59,151.65,1250.0,141.5365,141.6018,141.3873,141.4433,1250.0
2017-12-06 10:00:00,151.8,151.97,151.51,151.67,5168.0,141.5832,141.7417,141.3127,141.4619,5168.0
2017-12-06 10:05:00,151.63,151.66,151.33,151.4,4087.0,141.4246,141.4526,141.1448,141.2101,4087.0
2017-12-06 10:10:00,151.37,151.37,151.18,151.3,4699.0,141.1821,141.1821,141.0049,141.1168,4699.0
2017-12-06 10:15:00,151.27,151.47,151.17,151.37,2624.0,141.0888,141.2754,140.9956,141.1821,2624.0
2017-12-06 10:20:00,151.38,151.49,151.35,151.36,2619.0,141.1914,141.294,141.1635,141.1728,2619.0
2017-12-06 10:25:00,151.35,151.35,151.17,151.17,1400.0,141.1635,141.1635,140.9956,140.9956,1400.0
2017-12-06 10:30:00,151.19,151.39,151.18,151.37,4309.0,141.0142,141.2008,141.0049,141.1821,4309.0
2017-12-06 10:35:00,151.51,151.51,151.02,151.03,3660.0,141.3127,141.3127,140.8557,140.865,3660.0
2017-12-06 10:40:00,151.02,151.2,150.88,151.18,4220.0,140.8557,141.0235,140.7251,141.0049,4220.0
2017-12-06 10:45:00,151.48,151.6,151.23,151.44,4056.0,141.2847,141.3966,141.0515,141.2474,4056.0
2017-12-06 10:50:00,151.3,151.46,151.3,151.35,1066.0,141.1168,141.266,141.1168,141.1635,1066.0
2017-12-06 10:55:00,151.35,152.05,151.29,152.05,5405.0,141.1635,141.8163,141.1075,141.8163,5405.0
2017-12-06 11:00:00,151.8,152.04,151.5,151.69,8015.0,141.5832,141.807,141.3034,141.4806,8015.0
2017-12-06 11:05:00,151.61,151.84,151.61,151.66,3000.0,141.406,141.6205,141.406,141.4526,3000.0
2017-12-06 11:10:00,151.76,151.87,151.76,151.81,1433.0,141.5459,141.6485,141.5459,141.5925,1433.0
2017-12-06 11:15:00,151.9,151.91,151.53,151.53,4253.0,141.6764,141.6858,141.3313,141.3313,4253.0
2017-12-06 11:20:00,151.57,151.9,151.57,151.87,5656.0,141.3686,141.6764,141.3686,141.6485,5656.0
2017-12-06 11:25:00,151.87,151.89,151.72,151.77,2666.0,141.6485,141.6671,141.5086,141.5552,2666.0
2017-12-06 11:30:00,151.77,152.0,151.68,151.83,30323.0,141.5552,141.7697,141.4712,141.6111,30323.0
2017-12-06 11:35:00,151.97,152.05,151.82,151.84,3120.0,141.7417,141.8163,141.6018,141.6205,3120.0
2017-12-06 11:40:00,151.87,152.3,151.85,152.15,3700.0,141.6485,142.0495,141.6298,141.9096,3700.0
2017-12-06 11:45:00,152.2,152.32,152.11,152.11,3280.0,141.9562,142.0682,141.8723,141.8723,3280.0
2017-12-06 11:50:00,152.04,152.04,151.98,152.01,1152.0,141.807,141.807,141.7511,141.779,1152.0
2017-12-06 11:55:00,151.91,151.91,151.81,151.86,1665.0,141.6858,141.6858,141.5925,141.6391,1665.0
2017-12-06 12:00:00,151.84,151.84,151.62,151.78,1033.0,141.6205,141.6205,141.4153,141.5645,1033.0
2017-12-06 12:05:00,151.64,151.88,151.63,151.88,2336.0,141.4339,141.6578,141.4246,141.6578,2336.0
2017-12-06 12:10:00,151.94,152.13,151.83,151.87,5959.0,141.7137,141.891,141.6111,141.6485,5959.0
2017-12-06 12:15:00,151.9,151.9,151.6,151.69,2403.0,141.6764,141.6764,141.3966,141.4806,2403.0
2017-12-06 12:20:00,151.64,151.69,151.57,151.62,1350.0,141.4339,141.4806,141.3686,141.4153,1350.0
2017-12-06 12:25:00,151.66,151.69,151.58,151.58,1322.0,141.4526,141.4806,141.378,141.378,1322.0
2017-12-06 12:30:00,151.59,151.66,151.49,151.66,1115.0,141.3873,141.4526,141.294,141.4526,1115.0
2017-12-06 12:35:00,151.7,151.75,151.65,151.75,1232.0,141.4899,141.5365,141.4433,141.5365,1232.0
2017-12-06 12:40:00,151.76,152.41,151.75,152.03,12459.0,141.5459,142.1521,141.5365,141.7977,12459.0
2017-12-06 12:45:00,152.17,152.17,152.04,152.05,400.0,141.9283,141.9283,141.807,141.8163,400.0
2017-12-06 12:50:00,152.01,152.05,152.01,152.05,1100.0,141.779,141.8163,141.779,141.8163,1100.0
2017-12-06 12:55:00,151.98,151.99,151.87,151.97,1800.0,141.7511,141.7604,141.6485,141.7417,1800.0
2017-12-06 13:00:00,151.85,151.95,151.7,151.72,5094.0,141.6298,141.7231,141.4899,141.5086,5094.0
2017-12-06 13:05:00,151.78,151.91,151.78,151.91,3679.0,141.5645,141.6858,141.5645,141.6858,3679.0
2017-12-06 13:10:00,151.8,151.84,151.7,151.7,5413.0,141.5832,141.6205,141.4899,141.4899,5413.0
2017-12-06 13:15:00,151.74,151.81,151.6,151.8,2559.0,141.5272,141.5925,141.3966,141.5832,2559.0
2017-12-06 13:20:00,151.82,151.85,151.82,151.82,405.0,141.6018,141.6298,141.6018,141.6018,405.0
2017-12-06 13:25:00,151.71,151.74,151.65,151.74,2028.0,141.4992,141.5272,141.4433,141.5272,2028.0
2017-12-06 13:30:00,151.71,151.71,151.7,151.7,600.0,141.4992,141.4992,141.4899,141.4899,600.0
2017-12-06 13:35:00,151.83,151.85,151.77,151.77,1745.0,141.6111,141.6298,141.5552,141.5552,1745.0
2017-12-06 13:40:00,151.85,151.85,151.74,151.74,1404.0,141.6298,141.6298,141.5272,141.5272,1404.0
2017-12-06 13:45:00,151.83,151.83,151.77,151.77,2200.0,141.6111,141.6111,141.5552,141.5552,2200.0
2017-12-06 13:50:00,151.76,151.81,151.74,151.79,1633.0,141.5459,141.5925,141.5272,141.5738,1633.0
2017-12-06 13:55:00,151.76,151.78,151.73,151.73,900.0,141.5459,141.5645,141.5179,141.5179,900.0
2017-12-06 14:00:00,151.78,151.95,151.78,151.9,7090.0,141.5645,141.7231,141.5645,141.6764,7090.0
2017-12-06 14:05:00,151.8,151.84,151.7,151.84,1100.0,141.5832,141.6205,141.4899,141.6205,1100.0
2017-12-06 14:10:00,151.79,151.8,151.71,151.75,1052.0,141.5738,141.5832,141.4992,141.5365,1052.0
2017-12-06 14:15:00,151.78,151.9,151.74,151.9,3500.0,141.5645,141.6764,141.5272,141.6764,3500.0
2017-12-06 14:20:00,151.9,151.9,151.85,151.87,4500.0,141.6764,141.6764,141.6298,141.6485,4500.0
2017-12-06 14:25:00,151.87,151.92,151.76,151.84,4548.0,141.6485,141.6951,141.5459,141.6205,4548.0
2017-12-06 14:30:00,151.88,151.88,151.79,151.79,3248.0,141.6578,141.6578,141.5738,141.5738,3248.0
2017-12-06 14:35:00,151.87,152.15,151.87,152.09,13060.0,141.6485,141.9096,141.6485,141.8536,13060.0
2017-12-06 14:40:00,152.02,152.1,151.97,152.1,16344.0,141.7884,141.863,141.7417,141.863,16344.0
2017-12-06 14:45:00,152.12,152.19,152.07,152.11,3021.0,141.8816,141.9469,141.835,141.8723,3021.0
2017-12-06 14:50:00,152.16,152.22,152.16,152.19,600.0,141.9189,141.9749,141.9189,141.9469,600.0
2017-12-06 14:55:00,152.23,152.28,152.21,152.21,1700.0,141.9842,142.0309,141.9656,141.9656,1700.0
2017-12-06 15:00:00,152.2,152.25,152.1,152.22,6528.0,141.9562,142.0029,141.863,141.9749,6528.0
2017-12-06 15:05:00,152.24,152.26,152.19,152.26,2088.0,141.9936,142.0122,141.9469,142.0122,2088.0
2017-12-06 15:10:00,152.27,152.3,152.2,152.22,2970.0,142.0215,142.0495,141.9562,141.9749,2970.0
2017-12-06 15:15:00,152.23,152.43,152.23,152.34,4300.0,141.9842,142.1708,141.9842,142.0868,4300.0
2017-12-06 15:20:00,152.32,152.38,152.29,152.34,3700.0,142.0682,142.1241,142.0402,142.0868,3700.0
2017-12-06 15:25:00,152.35,152.39,152.35,152.38,3869.0,142.0961,142.1335,142.0961,142.1241,3869.0
2017-12-06 15:30:00,152.4,152.4,152.17,152.17,7966.0,142.1428,142.1428,141.9283,141.9283,7966.0
2017-12-06 15:35:00,152.17,152.2,152.13,152.15,6980.0,141.9283,141.9562,141.891,141.9096,6980.0
2017-12-06 15:40:00,152.16,152.34,152.09,152.29,9822.0,141.9189,142.0868,141.8536,142.0402,9822.0
2017-12-06 15:45:00,152.29,152.36,152.21,152.25,9723.0,142.0402,142.1055,141.9656,142.0029,9723.0
2017-12-06 15:50:00,152.23,152.28,152.11,152.26,17240.0,141.9842,142.0309,141.8723,142.0122,17240.0
2017-12-06 15:55:00,152.26,152.26,152.1,152.17,23673.0,142.0122,142.0122,141.863,141.9283,23673.0
2017-12-07 09:30:00,152.05,152.05,151.95,151.95,4837.0,141.8163,141.8163,141.7231,141.7231,4837.0
2017-12-07 09:35:00,152.19,152.19,152.01,152.02,500.0,141.9469,141.9469,141.779,141.7884,500.0
2017-12-07 09:40:00,152.15,152.17,151.98,152.17,1100.0,141.9096,141.9283,141.7511,141.9283,1100.0
2017-12-07 09:45:00,152.34,152.61,152.15,152.15,4936.0,142.0868,142.3386,141.9096,141.9096,4936.0
2017-12-07 09:50:00,151.95,152.02,151.92,152.02,600.0,141.7231,141.7884,141.6951,141.7884,600.0
2017-12-07 09:55:00,152.0,152.18,151.92,152.01,7935.0,141.7697,141.9376,141.6951,141.779,7935.0
2017-12-07 10:00:00,152.13,152.13,151.94,152.04,700.0,141.891,141.891,141.7137,141.807,700.0
2017-12-07 10:05:00,152.06,152.18,151.95,152.03,5416.0,141.8257,141.9376,141.7231,141.7977,5416.0
2017-12-07 10:10:00,152.12,152.25,151.85,151.85,7975.0,141.8816,142.0029,141.6298,141.6298,7975.0
2017-12-07 10:15:00,151.75,151.83,151.64,151.82,7088.0,141.5365,141.6111,141.4339,141.6018,7088.0
2017-12-07 10:20:00,151.91,152.02,151.9,151.99,3900.0,141.6858,141.7884,141.6764,141.7604,3900.0
2017-12-07 10:25:00,152.08,152.12,151.99,152.02,9975.0,141.8443,141.8816,141.7604,141.7884,9975.0
2017-12-07 10:30:00,152.08,152.14,151.85,152.1,25329.0,141.8443,141.9003,141.6298,141.863,25329.0
2017-12-07 10:35:00,152.08,152.27,152.0,152.06,22078.0,141.8443,142.0215,141.7697,141.8257,22078.0
2017-12-07 10:40:00,152.06,152.4,152.0,152.09,13265.0,141.8257,142.1428,141.7697,141.8536,13265.0
2017-12-07 10:45:00,152.15,152.77,152.1,152.77,6871.0,141.9096,142.4879,141.863,142.4879,6871.0
2017-12-07 10:50:00,152.85,152.95,152.51,152.62,9405.0,142.5625,142.6558,142.2454,142.348,9405.0
2017-12-07 10:55:00,152.55,152.55,152.27,152.41,3101.0,142.2827,142.2827,142.0215,142.1521,3101.0
2017-12-07 11:00:00,152.51,152.53,152.4,152.46,1300.0,142.2454,142.264,142.1428,142.1987,1300.0
2017-12-07 11:05:00,152.38,152.38,152.04,152.04,11227.0,142.1241,142.1241,141.807,141.807,11227.0
2017-12-07 11:10:00,152.01,152.14,151.88,152.02,4777.0,141.779,141.9003,141.6578,141.7884,4777.0
2017-12-07 11:15:00,152.1,152.26,152.06,152.18,2300.0,141.863,142.0122,141.8257,141.9376,2300.0
2017-12-07 11:20:00,152.14,152.19,151.97,152.16,2856.0,141.9003,141.9469,141.7417,141.9189,2856.0
2017-12-07 11:25:00,152.13,152.26,152.09,152.15,4562.0,141.891,142.0122,141.8536,141.9096,4562.0
2017-12-07 11:30:00,152.26,152.5,152.23,152.32,11100.0,142.0122,142.2361,141.9842,142.0682,11100.0
2017-12-07 11:35:00,152.25,152.43,152.18,152.35,2600.0,142.0029,142.1708,141.9376,142.0961,2600.0
2017-12-07 11:40:00,152.37,152.48,152.3,152.43,15373.0,142.1148,142.2174,142.0495,142.1708,15373.0
2017-12-07 11:45:00,152.45,152.66,152.16,152.17,9780.0,142.1894,142.3853,141.9189,141.9283,9780.0
2017-12-07 11:50:00,152.25,152.36,152.17,152.25,4715.0,142.0029,142.1055,141.9283,142.0029,4715.0
2017-12-07 11:55:00,152.29,152.41,152.09,152.22,8274.0,142.0402,142.1521,141.8536,141.9749,8274.0
2017-12-07 12:00:00,152.19,152.29,152.02,152.17,6480.0,141.9469,142.0402,141.7884,141.9283,6480.0
2017-12-07 12:05:00,152.1,152.4,152.1,152.2,7305.0,141.863,142.1428,141.863,141.9562,7305.0
2017-12-07 12:10:00,152.2,152.35,152.2,152.35,1342.0,141.9562,142.0961,141.9562,142.0961,1342.0
2017-12-07 12:15:00,152.25,152.33,152.08,152.17,10273.0,142.0029,142.0775,141.8443,141.9283,10273.0
2017-12-07 12:20:00,152.16,152.24,152.06,152.13,10387.0,141.9189,141.9936,141.8257,141.891,10387.0
2017-12-07 12:25:00,152.11,152.23,152.11,152.19,1491.0,141.8723,141.9842,141.8723,141.9469,1491.0
2017-12-07 12:30:00,152.15,152.21,152.09,152.15,2120.0,141.9096,141.9656,141.8536,141.9096,2120.0
2017-12-07 12:35:00,152.06,152.18,152.06,152.13,10600.0,141.8257,141.9376,141.8257,141.891,10600.0
2017-12-07 12:40:00,152.14,152.23,152.11,152.19,12192.0,141.9003,141.9842,141.8723,141.9469,12192.0
2017-12-07 12:45:00,152.21,152.26,152.2,152.2,2100.0,141.9656,142.0122,141.9562,141.9562,2100.0
2017-12-07 12:50:00,152.23,152.26,152.14,152.26,4463.0,141.9842,142.0122,141.9003,142.0122,4463.0
2017-12-07 12:55:00,152.29,152.4,152.26,152.3,3700.0,142.0402,142.1428,142.0122,142.0495,3700.0
2017-12-07 13:00:00,152.3,152.43,152.23,152.29,5591.0,142.0495,142.1708,141.9842,142.0402,5591.0
2017-12-07 13:05:00,152.32,152.35,152.27,152.28,1700.0,142.0682,142.0961,142.0215,142.0309,1700.0
2017-12-07 13:10:00,152.3,152.31,152.26,152.31,752.0,142.0495,142.0588,142.0122,142.0588,752.0
2017-12-07 13:15:00,152.26,152.37,152.26,152.33,2402.0,142.0122,142.1148,142.0122,142.0775,2402.0
2017-12-07 13:20:00,152.29,152.29,152.13,152.28,4699.0,142.0402,142.0402,141.891,142.0309,4699.0
2017-12-07 13:25:00,152.25,152.3,152.15,152.15,4591.0,142.0029,142.0495,141.9096,141.9096,4591.0
2017-12-07 13:30:00,152.2,152.24,152.14,152.24,2352.0,141.9562,141.9936,141.9003,141.9936,2352.0
2017-12-07 13:35:00,152.18,152.25,152.17,152.19,2204.0,141.9376,142.0029,141.9283,141.9469,2204.0
2017-12-07 13:40:00,152.21,152.21,152.12,152.14,2460.0,141.9656,141.9656,141.8816,141.9003,2460.0
2017-12-07 13:45:00,152.09,152.15,151.95,151.95,2517.0,141.8536,141.9096,141.7231,141.7231,2517.0
2017-12-07 13:50:00,151.93,151.97,151.83,151.94,2517.0,141.7044,141.7417,141.6111,141.7137,2517.0
2017-12-07 13:55:00,151.89,151.91,151.72,151.91,3900.0,141.6671,141.6858,141.5086,141.6858,3900.0
2017-12-07 14:00:00,151.9,152.06,151.9,152.0,2836.0,141.6764,141.8257,141.6764,141.7697,2836.0
2017-12-07 14:05:00,151.96,152.09,151.96,152.08,4057.0,141.7324,141.8536,141.7324,141.8443,4057.0
2017-12-07 14:10:00,152.03,152.04,151.91,151.91,1849.0,141.7977,141.807,141.6858,141.6858,1849.0
2017-12-07 14:15:00,151.92,152.14,151.92,152.14,9099.0,141.6951,141.9003,141.6951,141.9003,9099.0
2017-12-07 14:20:00,152.15,152.18,152.11,152.15,5585.0,141.9096,141.9376,141.8723,141.9096,5585.0
2017-12-07 14:25:00,152.13,152.13,152.0,152.06,1400.0,141.891,141.891,141.7697,141.8257,1400.0
2017-12-07 14:30:00,152.06,152.07,151.77,151.77,5700.0,141.8257,141.835,141.5552,141.5552,5700.0
2017-12-07 14:35:00,151.76,151.86,151.76,151.85,7592.0,141.5459,141.6391,141.5459,141.6298,7592.0
2017-12-07 14:40:00,151.83,151.89,151.69,151.82,3066.0,141.6111,141.6671,141.4806,141.6018,3066.0
2017-12-07 14:45:00,151.81,151.88,151.76,151.87,8675.0,141.5925,141.6578,141.5459,141.6485,8675.0
2017-12-07 14:50:00,151.86,152.01,151.85,151.96,5390.0,141.6391,141.779,141.6298,141.7324,5390.0
2017-12-07 14:55:00,151.95,151.95,151.8,151.8,3124.0,141.7231,141.7231,141.5832,141.5832,3124.0
2017-12-07 15:00:00,151.9,151.97,151.81,151.92,7032.0,141.6764,141.7417,141.5925,141.6951,7032.0
2017-12-07 15:05:00,151.91,151.91,151.79,151.79,1900.0,141.6858,141.6858,141.5738,141.5738,1900.0
2017-12-07 15:10:00,151.82,151.86,151.68,151.8,4635.0,141.6018,141.6391,141.4712,141.5832,4635.0
2017-12-07 15:15:00,151.81,151.87,151.79,151.79,3800.0,141.5925,141.6485,141.5738,141.5738,3800.0
2017-12-07 15:20:00,151.82,152.03,151.8,151.9,6303.0,141.6018,141.7977,141.5832,141.6764,6303.0
2017-12-07 15:25:00,151.92,151.97,151.84,151.84,6441.0,141.6951,141.7417,141.6205,141.6205,6441.0
2017-12-07 15:30:00,151.84,151.88,151.8,151.84,8324.0,141.6205,141.6578,141.5832,141.6205,8324.0
2017-12-07 15:35:00,151.83,151.88,151.8,151.84,6603.0,141.6111,141.6578,141.5832,141.6205,6603.0
2017-12-07 15:40:00,151.85,151.85,151.7,151.71,18548.0,141.6298,141.6298,141.4899,141.4992,18548.0
2017-12-07 15:45:00,151.71,151.76,151.7,151.72,12110.0,141.4992,141.5459,141.4899,141.5086,12110.0
2017-12-07 15:50:00,151.7,151.79,151.65,151.72,18263.0,141.4899,141.5738,141.4433,141.5086,18263.0
2017-12-07 15:55:00,151.69,151.78,151.6,151.76,40838.0,141.4806,141.5645,141.3966,141.5459,40838.0
2017-12-08 09:30:00,152.25,152.73,152.19,152.19,5852.0,142.0029,142.4506,141.9469,141.9469,5852.0
2017-12-08 09:35:00,152.42,152.42,151.64,151.66,2423.0,142.1614,142.1614,141.4339,141.4526,2423.0
2017-12-08 09:40:00,151.65,151.72,151.31,151.57,5493.0,141.4433,141.5086,141.1261,141.3686,5493.0
2017-12-08 09:45:00,151.56,151.84,151.31,151.74,7970.0,141.3593,141.6205,141.1261,141.5272,7970.0
2017-12-08 09:50:00,151.86,151.99,151.85,151.98,2462.0,141.6391,141.7604,141.6298,141.7511,2462.0
2017-12-08 09:55:00,152.16,152.16,151.89,152.09,5231.0,141.9189,141.9189,141.6671,141.8536,5231.0
2017-12-08 10:00:00,152.03,152.33,152.03,152.16,3342.0,141.7977,142.0775,141.7977,141.9189,3342.0
2017-12-08 10:05:00,152.05,152.28,152.02,152.03,5618.0,141.8163,142.0309,141.7884,141.7977,5618.0
2017-12-08 10:10:00,152.03,152.03,151.8,151.84,1994.0,141.7977,141.7977,141.5832,141.6205,1994.0
2017-12-08 10:15:00,151.83,152.05,151.78,151.99,4435.0,141.6111,141.8163,141.5645,141.7604,4435.0
2017-12-08 10:20:00,152.21,152.21,151.94,151.94,2783.0,141.9656,141.9656,141.7137,141.7137,2783.0
2017-12-08 10:25:00,151.87,151.97,151.78,151.97,7700.0,141.6485,141.7417,141.5645,141.7417,7700.0
2017-12-08 10:30:00,151.95,151.96,151.83,151.89,5001.0,141.7231,141.7324,141.6111,141.6671,5001.0
2017-12-08 10:35:00,151.9,151.97,151.77,151.93,9070.0,141.6764,141.7417,141.5552,141.7044,9070.0
2017-12-08 10:40:00,151.92,151.99,151.81,151.86,5748.0,141.6951,141.7604,141.5925,141.6391,5748.0
2017-12-08 10:45:00,151.87,151.95,151.76,151.83,4259.0,141.6485,141.7231,141.5459,141.6111,4259.0
2017-12-08 10:50:00,151.95,151.97,151.85,151.88,1524.0,141.7231,141.7417,141.6298,141.6578,1524.0
2017-12-08 10:55:00,151.92,152.01,151.83,151.93,5515.0,141.6951,141.779,141.6111,141.7044,5515.0
2017-12-08 11:00:00,151.95,152.0,151.85,151.88,7630.0,141.7231,141.7697,141.6298,141.6578,7630.0
2017-12-08 11:05:00,151.89,151.99,151.89,151.99,1280.0,141.6671,141.7604,141.6671,141.7604,1280.0
2017-12-08 11:10:00,152.02,152.02,151.84,151.84,2600.0,141.7884,141.7884,141.6205,141.6205,2600.0
2017-12-08 11:15:00,151.84,152.02,151.84,152.02,1903.0,141.6205,141.7884,141.6205,141.7884,1903.0
2017-12-08 11:20:00,151.93,152.1,151.91,152.01,4168.0,141.7044,141.863,141.6858,141.779,4168.0
2017-12-08 11:25:00,152.08,152.14,151.96,152.02,10486.0,141.8443,141.9003,141.7324,141.7884,10486.0
2017-12-08 11:30:00,152.03,152.12,151.99,152.02,4100.0,141.7977,141.8816,141.7604,141.7884,4100.0
2017-12-08 11:35:00,152.0,152.21,151.96,152.16,4594.0,141.7697,141.9656,141.7324,141.9189,4594.0
2017-12-08 11:40:00,152.23,152.46,152.2,152.46,2528.0,141.9842,142.1987,141.9562,142.1987,2528.0
2017-12-08 11:45:00,152.45,152.54,152.45,152.53,900.0,142.1894,142.2734,142.1894,142.264,900.0
2017-12-08 11:50:00,152.56,152.61,152.54,152.59,2300.0,142.292,142.3386,142.2734,142.32,2300.0
2017-12-08 11:55:00,152.58,152.73,152.54,152.65,808.0,142.3107,142.4506,142.2734,142.376,808.0
2017-12-08 12:00:00,152.66,152.71,152.63,152.71,688.0,142.3853,142.4319,142.3573,142.4319,688.0
2017-12-08 12:05:00,152.66,152.8,152.66,152.77,864.0,142.3853,142.5159,142.3853,142.4879,864.0
2017-12-08 12:10:00,152.84,152.84,152.78,152.78,2400.0,142.5532,142.5532,142.4972,142.4972,2400.0
2017-12-08 12:15:00,152.7,152.72,152.67,152.72,600.0,142.4226,142.4412,142.3946,142.4412,600.0
2017-12-08 12:20:00,152.68,152.68,152.44,152.44,2380.0,142.4039,142.4039,142.1801,142.1801,2380.0
2017-12-08 12:25:00,152.48,152.5,152.39,152.42,2221.0,142.2174,142.2361,142.1335,142.1614,2221.0
2017-12-08 12:30:00,152.46,152.54,152.46,152.54,1247.0,142.1987,142.2734,142.1987,142.2734,1247.0
2017-12-08 12:35:00,152.51,152.58,152.43,152.58,1400.0,142.2454,142.3107,142.1708,142.3107,1400.0
2017-12-08 12:40:00,152.6,152.6,152.5,152.55,908.0,142.3293,142.3293,142.2361,142.2827,908.0
2017-12-08 12:45:00,152.53,152.62,152.53,152.55,899.0,142.264,142.348,142.264,142.2827,899.0
2017-12-08 12:50:00,152.53,152.57,152.52,152.57,1800.0,142.264,142.3013,142.2547,142.3013,1800.0
2017-12-08 12:55:00,152.56,152.57,152.5,152.56,1200.0,142.292,142.3013,142.2361,142.292,1200.0
2017-12-08 13:00:00,152.47,152.5,152.41,152.41,1855.0,142.2081,142.2361,142.1521,142.1521,1855.0
2017-12-08 13:05:00,152.42,152.45,152.37,152.45,945.0,142.1614,142.1894,142.1148,142.1894,945.0
2017-12-08 13:10:00,152.48,152.51,152.42,152.51,700.0,142.2174,142.2454,142.1614,142.2454,700.0
2017-12-08 13:15:00,152.43,152.52,152.37,152.52,2333.0,142.1708,142.2547,142.1148,142.2547,2333.0
2017-12-08 13:20:00,152.54,152.61,152.5,152.53,1500.0,142.2734,142.3386,142.2361,142.264,1500.0
2017-12-08 13:25:00,152.54,152.55,152.5,152.5,500.0,142.2734,142.2827,142.2361,142.2361,500.0
2017-12-08 13:30:00,152.59,152.59,152.56,152.56,810.0,142.32,142.32,142.292,142.292,810.0
2017-12-08 13:35:00,152.59,152.66,152.56,152.66,1843.0,142.32,142.3853,142.292,142.3853,1843.0
2017-12-08 13:40:00,152.63,152.66,152.58,152.58,1139.0,142.3573,142.3853,142.3107,142.3107,1139.0
2017-12-08 13:45:00,152.61,152.61,152.55,152.55,700.0,142.3386,142.3386,142.2827,142.2827,700.0
2017-12-08 13:50:00,152.55,152.61,152.52,152.61,2071.0,142.2827,142.3386,142.2547,142.3386,2071.0
2017-12-08 13:55:00,152.57,152.62,152.53,152.57,2200.0,142.3013,142.348,142.264,142.3013,2200.0
2017-12-08 14:00:00,152.55,152.6,152.54,152.57,2200.0,142.2827,142.3293,142.2734,142.3013,2200.0
2017-12-08 14:05:00,152.53,152.64,152.53,152.6,1800.0,142.264,142.3666,142.264,142.3293,1800.0
2017-12-08 14:10:00,152.64,152.65,152.59,152.65,1000.0,142.3666,142.376,142.32,142.376,1000.0
2017-12-08 14:15:00,152.63,152.68,152.6,152.68,1089.0,142.3573,142.4039,142.3293,142.4039,1089.0
2017-12-08 14:20:00,152.65,152.67,152.41,152.41,4109.0,142.376,142.3946,142.1521,142.1521,4109.0
2017-12-08 14:25:00,152.46,152.52,152.44,152.52,3063.0,142.1987,142.2547,142.1801,142.2547,3063.0
2017-12-08 14:30:00,152.52,152.53,152.3,152.3,3889.0,142.2547,142.264,142.0495,142.0495,3889.0
2017-12-08 14:35:00,152.35,152.35,152.24,152.27,2629.0,142.0961,142.0961,141.9936,142.0215,2629.0
2017-12-08 14:40:00,152.32,152.33,152.27,152.31,3809.0,142.0682,142.0775,142.0215,142.0588,3809.0
2017-12-08 14:45:00,152.34,152.34,152.26,152.27,2430.0,142.0868,142.0868,142.0122,142.0215,2430.0
2017-12-08 14:50:00,152.26,152.36,152.21,152.36,4024.0,142.0122,142.1055,141.9656,142.1055,4024.0
2017-12-08 14:55:00,152.33,152.33,152.19,152.23,4465.0,142.0775,142.0775,141.9469,141.9842,4465.0
2017-12-08 15:00:00,152.25,152.28,152.18,152.2,4454.0,142.0029,142.0309,141.9376,141.9562,4454.0
2017-12-08 15:05:00,152.2,152.21,152.1,152.21,3443.0,141.9562,141.9656,141.863,141.9656,3443.0
2017-12-08 15:10:00,152.19,152.21,152.15,152.16,4048.0,141.9469,141.9656,141.9096,141.9189,4048.0
2017-12-08 15:15:00,152.13,152.16,151.96,152.13,7015.0,141.891,141.9189,141.7324,141.891,7015.0
2017-12-08 15:20:00,152.08,152.13,152.08,152.11,6073.0,141.8443,141.891,141.8443,141.8723,6073.0
2017-12-08 15:25:00,152.12,152.26,152.11,152.26,5882.0,141.8816,142.0122,141.8723,142.0122,5882.0
2017-12-08 15:30:00,152.24,152.24,152.1,152.16,6893.0,141.9936,141.9936,141.863,141.9189,6893.0
2017-12-08 15:35:00,152.19,152.29,152.18,152.25,8014.0,141.9469,142.0402,141.9376,142.0029,8014.0
2017-12-08 15:40:00,152.24,152.24,152.12,152.17,7709.0,141.9936,141.9936,141.8816,141.9283,7709.0
2017-12-08 15:45:00,152.13,152.2,152.07,152.16,10344.0,141.891,141.9562,141.835,141.9189,10344.0
2017-12-08 15:50:00,152.18,152.29,152.14,152.25,13672.0,141.9376,142.0402,141.9003,142.0029,13672.0
2017-12-08 15:55:00,152.23,152.4,152.15,152.4,43428.0,141.9842,142.1428,141.9096,142.1428,43428.0
2017-12-11 09:30:00,152.19,152.87,152.19,152.5,13209.0,141.9469,142.5812,141.9469,142.2361,13209.0
2017-12-11 09:35:00,152.59,153.27,152.5,152.65,11246.0,142.32,142.9542,142.2361,142.376,11246.0
2017-12-11 09:40:00,152.63,152.63,152.03,152.14,3329.0,142.3573,142.3573,141.7977,141.9003,3329.0
2017-12-11 09:45:00,152.12,152.12,151.86,152.01,4675.0,141.8816,141.8816,141.6391,141.779,4675.0
2017-12-11 09:50:00,152.13,152.62,152.11,152.41,5023.0,141.891,142.348,141.8723,142.1521,5023.0
2017-12-11 09:55:00,152.44,152.69,152.44,152.61,942.0,142.1801,142.4133,142.1801,142.3386,942.0
2017-12-11 10:00:00,152.85,153.1,152.71,152.9,5755.0,142.5625,142.7957,142.4319,142.6091,5755.0
2017-12-11 10:05:00,152.79,152.83,152.62,152.8,10333.0,142.5065,142.5438,142.348,142.5159,10333.0
2017-12-11 10:10:00,152.76,152.84,152.65,152.65,2914.0,142.4786,142.5532,142.376,142.376,2914.0
2017-12-11 10:15:00,152.66,152.66,152.19,152.19,4186.0,142.3853,142.3853,141.9469,141.9469,4186.0
2017-12-11 10:20:00,152.18,152.22,151.98,151.98,6778.0,141.9376,141.9749,141.7511,141.7511,6778.0
2017-12-11 10:25:00,152.02,152.11,151.91,152.09,5576.0,141.7884,141.8723,141.6858,141.8536,5576.0
2017-12-11 10:30:00,152.2,152.24,151.94,151.95,3499.0,141.9562,141.9936,141.7137,141.7231,3499.0
2017-12-11 10:35:00,151.93,152.16,151.81,152.16,3730.0,141.7044,141.9189,141.5925,141.9189,3730.0
2017-12-11 10:40:00,152.1,152.1,151.8,151.94,3010.0,141.863,141.863,141.5832,141.7137,3010.0
2017-12-11 10:45:00,151.81,151.97,151.81,151.82,10212.0,141.5925,141.7417,141.5925,141.6018,10212.0
2017-12-11 10:50:00,151.89,152.0,151.85,151.94,2796.0,141.6671,141.7697,141.6298,141.7137,2796.0
2017-12-11 10:55:00,151.97,152.04,151.89,151.9,12907.0,141.7417,141.807,141.6671,141.6764,12907.0
2017-12-11 11:00:00,151.82,151.82,151.67,151.74,5284.0,141.6018,141.6018,141.4619,141.5272,5284.0
2017-12-11 11:05:00,151.71,151.9,151.67,151.9,9616.0,141.4992,141.6764,141.4619,141.6764,9616.0
2017-12-11 11:10:00,151.93,151.93,151.76,151.76,2429.0,141.7044,141.7044,141.5459,141.5459,2429.0
2017-12-11 11:15:00,151.76,151.94,151.76,151.94,2433.0,141.5459,141.7137,141.5459,141.7137,2433.0
2017-12-11 11:20:00,151.94,152.03,151.87,151.95,9762.0,141.7137,141.7977,141.6485,141.7231,9762.0
2017-12-11 11:25:00,151.92,152.04,151.89,152.03,14524.0,141.6951,141.807,141.6671,141.7977,14524.0
2017-12-11 11:30:00,152.07,152.07,151.89,151.89,14646.0,141.835,141.835,141.6671,141.6671,14646.0
2017-12-11 11:35:00,151.88,152.07,151.88,152.07,3323.0,141.6578,141.835,141.6578,141.835,3323.0
2017-12-11 11:40:00,152.07,152.07,151.91,151.91,3713.0,141.835,141.835,141.6858,141.6858,3713.0
2017-12-11 11:45:00,151.89,152.03,151.89,152.03,3700.0,141.6671,141.7977,141.6671,141.7977,3700.0
2017-12-11 11:50:00,152.02,152.23,152.0,152.23,38377.0,141.7884,141.9842,141.7697,141.9842,38377.0
2017-12-11 11:55:00,152.17,152.17,151.85,151.85,8020.0,141.9283,141.9283,141.6298,141.6298,8020.0
2017-12-11 12:00:00,151.97,152.01,151.95,152.0,3000.0,141.7417,141.779,141.7231,141.7697,3000.0
2017-12-11 12:05:00,152.0,152.0,151.97,152.0,3778.0,141.7697,141.7697,141.7417,141.7697,3778.0
2017-12-11 12:10:00,152.0,152.07,151.97,152.03,10510.0,141.7697,141.835,141.7417,141.7977,10510.0
2017-12-11 12:15:00,152.07,152.07,151.85,152.0,7344.0,141.835,141.835,141.6298,141.7697,7344.0
2017-12-11 12:20:00,151.95,151.95,151.88,151.94,1745.0,141.7231,141.7231,141.6578,141.7137,1745.0
2017-12-11 12:25:00,151.95,152.0,151.95,152.0,4999.0,141.7231,141.7697,141.7231,141.7697,4999.0
2017-12-11 12:30:00,152.0,152.0,151.91,152.0,12506.0,141.7697,141.7697,141.6858,141.7697,12506.0
2017-12-11 12:35:00,151.97,151.98,151.93,151.93,1857.0,141.7417,141.7511,141.7044,141.7044,1857.0
2017-12-11 12:40:00,151.98,152.06,151.96,152.04,23832.0,141.7511,141.8257,141.7324,141.807,23832.0
2017-12-11 12:45:00,152.05,152.26,152.04,152.2,13071.0,141.8163,142.0122,141.807,141.9562,13071.0
2017-12-11 12:50:00,152.16,152.35,152.08,152.31,3719.0,141.9189,142.0961,141.8443,142.0588,3719.0
2017-12-11 12:55:00,152.3,152.35,152.26,152.33,6918.0,142.0495,142.0961,142.0122,142.0775,6918.0
2017-12-11 13:00:00,152.25,152.38,152.25,152.38,8551.0,142.0029,142.1241,142.0029,142.1241,8551.0
2017-12-11 13:05:00,152.39,152.44,152.3,152.4,3878.0,142.1335,142.1801,142.0495,142.1428,3878.0
2017-12-11 13:10:00,152.42,152.42,152.35,152.39,4445.0,142.1614,142.1614,142.0961,142.1335,4445.0
2017-12-11 13:15:00,152.33,152.4,152.26,152.3,9387.0,142.0775,142.1428,142.0122,142.0495,9387.0
2017-12-11 13:20:00,152.28,152.28,152.12,152.13,3132.0,142.0309,142.0309,141.8816,141.891,3132.0
2017-12-11 13:25:00,152.14,152.14,151.99,151.99,5300.0,141.9003,141.9003,141.7604,141.7604,5300.0
2017-12-11 13:30:00,152.02,152.1,151.96,152.03,4479.0,141.7884,141.863,141.7324,141.7977,4479.0
2017-12-11 13:35:00,152.06,152.07,151.97,151.97,2951.0,141.8257,141.835,141.7417,141.7417,2951.0
2017-12-11 13:40:00,151.97,152.03,151.97,152.02,4047.0,141.7417,141.7977,141.7417,141.7884,4047.0
2017-12-11 13:45:00,152.0,152.01,151.93,151.96,4107.0,141.7697,141.779,141.7044,141.7324,4107.0
2017-12-11 13:50:00,152.0,152.02,151.98,152.0,3489.0,141.7697,141.7884,141.7511,141.7697,3489.0
2017-12-11 13:55:00,152.02,152.05,151.85,152.0,8732.0,141.7884,141.8163,141.6298,141.7697,8732.0
2017-12-11 14:00:00,151.96,152.0,151.95,151.96,2600.0,141.7324,141.7697,141.7231,141.7324,2600.0
2017-12-11 14:05:00,151.96,152.01,151.93,151.98,3633.0,141.7324,141.779,141.7044,141.7511,3633.0
2017-12-11 14:10:00,152.0,152.05,151.98,152.01,6340.0,141.7697,141.8163,141.7511,141.779,6340.0
2017-12-11 14:15:00,152.0,152.0,151.88,151.98,3397.0,141.7697,141.7697,141.6578,141.7511,3397.0
2017-12-11 14:20:00,152.0,152.03,151.96,152.01,5170.0,141.7697,141.7977,141.7324,141.779,5170.0
2017-12-11 14:25:00,151.99,152.03,151.96,151.98,5883.0,141.7604,141.7977,141.7324,141.7511,5883.0
2017-12-11 14:30:00,151.98,152.02,151.94,151.97,3730.0,141.7511,141.7884,141.7137,141.7417,3730.0
2017-12-11 14:35:00,151.97,152.04,151.97,152.03,2098.0,141.7417,141.807,141.7417,141.7977,2098.0
2017-12-11 14:40:00,152.03,152.05,152.02,152.03,6511.0,141.7977,141.8163,141.7884,141.7977,6511.0
2017-12-11 14:45:00,152.03,152.07,151.99,152.03,4649.0,141.7977,141.835,141.7604,141.7977,4649.0
2017-12-11 14:50:00,152.02,152.04,152.0,152.0,3897.0,141.7884,141.807,141.7697,141.7697,3897.0
2017-12-11 14:55:00,152.0,152.03,151.97,152.01,3402.0,141.7697,141.7977,141.7417,141.779,3402.0
2017-12-11 15:00:00,152.03,152.04,151.99,151.99,5136.0,141.7977,141.807,141.7604,141.7604,5136.0
2017-12-11 15:05:00,152.02,152.11,152.02,152.08,6161.0,141.7884,141.8723,141.7884,141.8443,6161.0
2017-12-11 15:10:00,152.08,152.12,152.07,152.12,4202.0,141.8443,141.8816,141.835,141.8816,4202.0
2017-12-11 15:15:00,152.15,152.16,152.07,152.1,4239.0,141.9096,141.9189,141.835,141.863,4239.0
2017-12-11 15:20:00,152.09,152.1,152.03,152.03,3692.0,141.8536,141.863,141.7977,141.7977,3692.0
2017-12-11 15:25:00,152.05,152.06,151.95,151.98,6000.0,141.8163,141.8257,141.7231,141.7511,6000.0
2017-12-11 15:30:00,151.98,152.03,151.95,152.01,5080.0,141.7511,141.7977,141.7231,141.779,5080.0
2017-12-11 15:35:00,152.03,152.16,152.03,152.16,4274.0,141.7977,141.9189,141.7977,141.9189,4274.0
2017-12-11 15:40:00,152.17,152.19,152.14,152.19,6869.0,141.9283,141.9469,141.9003,141.9469,6869.0
2017-12-11 15:45:00,152.19,152.35,152.19,152.33,10102.0,141.9469,142.0961,141.9469,142.0775,10102.0
2017-12-11 15:50:00,152.36,152.49,152.36,152.4,12220.0,142.1055,142.2267,142.1055,142.1428,12220.0
2017-12-11 15:55:00,152.42,152.46,152.38,152.39,35856.0,142.1614,142.1987,142.1241,142.1335,35856.0
2017-12-12 09:30:00,152.56,152.71,152.01,152.14,5438.0,142.292,142.4319,141.779,141.9003,5438.0
2017-12-12 09:35:00,152.02,152.53,151.98,152.53,2900.0,141.7884,142.264,141.7511,142.264,2900.0
2017-12-12 09:40:00,152.58,152.74,152.48,152.63,1800.0,142.3107,142.4599,142.2174,142.3573,1800.0
2017-12-12 09:45:00,152.64,152.92,152.63,152.92,7545.0,142.3666,142.6278,142.3573,142.6278,7545.0
2017-12-12 09:50:00,152.9,152.95,152.78,152.95,1431.0,142.6091,142.6558,142.4972,142.6558,1431.0
2017-12-12 09:55:00,152.97,153.35,152.95,153.35,3991.0,142.6744,143.0288,142.6558,143.0288,3991.0
2017-12-12 10:00:00,153.24,153.52,153.24,153.46,4648.0,142.9262,143.1874,142.9262,143.1314,4648.0
2017-12-12 10:05:00,153.55,153.55,153.24,153.41,2700.0,143.2154,143.2154,142.9262,143.0848,2700.0
2017-12-12 10:10:00,153.35,153.35,153.27,153.35,2129.0,143.0288,143.0288,142.9542,143.0288,2129.0
2017-12-12 10:15:00,153.26,153.36,153.15,153.15,5053.0,142.9449,143.0382,142.8423,142.8423,5053.0
2017-12-12 10:20:00,153.18,153.26,153.05,153.16,9620.0,142.8703,142.9449,142.749,142.8516,9620.0
2017-12-12 10:25:00,153.13,153.19,152.91,152.91,2545.0,142.8237,142.8796,142.6185,142.6185,2545.0
2017-12-12 10:30:00,152.92,153.11,152.79,153.11,2812.0,142.6278,142.805,142.5065,142.805,2812.0
2017-12-12 10:35:00,153.02,153.09,152.99,153.01,3800.0,142.7211,142.7863,142.6931,142.7117,3800.0
2017-12-12 10:40:00,153.03,153.07,152.86,152.86,2100.0,142.7304,142.7677,142.5718,142.5718,2100.0
2017-12-12 10:45:00,152.89,152.94,152.89,152.94,500.0,142.5998,142.6464,142.5998,142.6464,500.0
2017-12-12 10:50:00,152.94,153.0,152.89,153.0,601.0,142.6464,142.7024,142.5998,142.7024,601.0
2017-12-12 10:55:00,153.0,153.03,152.96,152.96,2200.0,142.7024,142.7304,142.6651,142.6651,2200.0
2017-12-12 11:00:00,152.98,153.06,152.93,153.06,7800.0,142.6837,142.7584,142.6371,142.7584,7800.0
2017-12-12 11:05:00,153.03,153.21,153.03,153.14,12118.0,142.7304,142.8983,142.7304,142.833,12118.0
2017-12-12 11:10:00,153.15,153.15,153.02,153.02,2764.0,142.8423,142.8423,142.7211,142.7211,2764.0
2017-12-12 11:15:00,153.07,153.1,153.03,153.1,500.0,142.7677,142.7957,142.7304,142.7957,500.0
2017-12-12 11:20:00,153.07,153.07,152.98,153.02,1754.0,142.7677,142.7677,142.6837,142.7211,1754.0
2017-12-12 11:25:00,153.1,153.16,153.02,153.07,5159.0,142.7957,142.8516,142.7211,142.7677,5159.0
2017-12-12 11:30:00,153.13,153.14,153.06,153.09,2200.0,142.8237,142.833,142.7584,142.7863,2200.0
2017-12-12 11:35:00,153.11,153.16,152.99,153.07,1500.0,142.805,142.8516,142.6931,142.7677,1500.0
2017-12-12 11:40:00,153.11,153.18,153.05,153.12,3122.0,142.805,142.8703,142.749,142.8143,3122.0
2017-12-12 11:45:00,153.12,153.17,153.06,153.16,3299.0,142.8143,142.861,142.7584,142.8516,3299.0
2017-12-12 11:50:00,153.07,153.07,152.88,152.92,2923.0,142.7677,142.7677,142.5905,142.6278,2923.0
2017-12-12 11:55:00,152.94,153.1,152.94,153.09,1800.0,142.6464,142.7957,142.6464,142.7863,1800.0
2017-12-12 12:00:00,152.97,153.14,152.95,153.06,3400.0,142.6744,142.833,142.6558,142.7584,3400.0
2017-12-12 12:05:00,153.05,153.09,153.04,153.04,669.0,142.749,142.7863,142.7397,142.7397,669.0
2017-12-12 12:10:00,153.03,153.06,152.8,152.95,1983.0,142.7304,142.7584,142.5159,142.6558,1983.0
2017-12-12 12:15:00,153.03,153.08,152.91,152.91,1200.0,142.7304,142.777,142.6185,142.6185,1200.0
2017-12-12 12:20:00,152.95,153.0,152.93,152.94,1453.0,142.6558,142.7024,142.6371,142.6464,1453.0
2017-12-12 12:25:00,152.83,152.88,152.62,152.62,1484.0,142.5438,142.5905,142.348,142.348,1484.0
2017-12-12 12:30:00,152.71,152.83,152.68,152.8,762.0,142.4319,142.5438,142.4039,142.5159,762.0
2017-12-12 12:35:00,152.8,152.8,152.8,152.8,100.0,142.5159,142.5159,142.5159,142.5159,100.0
2017-12-12 12:40:00,152.8,152.81,152.76,152.76,2234.0,142.5159,142.5252,142.4786,142.4786,2234.0
2017-12-12 12:45:00,152.81,152.81,152.72,152.72,569.0,142.5252,142.5252,142.4412,142.4412,569.0
2017-12-12 12:50:00,152.77,152.89,152.76,152.76,938.0,142.4879,142.5998,142.4786,142.4786,938.0
2017-12-12 12:55:00,152.87,152.89,152.81,152.88,1400.0,142.5812,142.5998,142.5252,142.5905,1400.0
2017-12-12 13:00:00,152.84,152.84,152.84,152.84,100.0,142.5532,142.5532,142.5532,142.5532,100.0
2017-12-12 13:05:00,152.84,152.9,152.8,152.81,1600.0,142.5532,142.6091,142.5159,142.5252,1600.0
2017-12-12 13:10:00,152.88,152.9,152.83,152.83,1000.0,142.5905,142.6091,142.5438,142.5438,1000.0
2017-12-12 13:15:00,152.87,152.87,152.84,152.84,1355.0,142.5812,142.5812,142.5532,142.5532,1355.0
2017-12-12 13:20:00,152.87,152.92,152.86,152.9,797.0,142.5812,142.6278,142.5718,142.6091,797.0
2017-12-12 13:25:00,152.87,152.92,152.87,152.9,2850.0,142.5812,142.6278,142.5812,142.6091,2850.0
2017-12-12 13:30:00,152.87,152.92,152.85,152.92,1200.0,142.5812,142.6278,142.5625,142.6278,1200.0
2017-12-12 13:35:00,152.91,153.04,152.91,153.02,9526.0,142.6185,142.7397,142.6185,142.7211,9526.0
2017-12-12 13:40:00,152.98,153.05,152.96,153.04,4647.0,142.6837,142.749,142.6651,142.7397,4647.0
2017-12-12 13:45:00,153.05,153.05,152.9,152.9,2468.0,142.749,142.749,142.6091,142.6091,2468.0
2017-12-12 13:50:00,152.96,152.96,152.93,152.95,1524.0,142.6651,142.6651,142.6371,142.6558,1524.0
2017-12-12 13:55:00,152.95,153.0,152.95,152.99,800.0,142.6558,142.7024,142.6558,142.6931,800.0
2017-12-12 14:00:00,152.96,153.0,152.94,152.97,4126.0,142.6651,142.7024,142.6464,142.6744,4126.0
2017-12-12 14:05:00,152.97,152.97,152.91,152.92,500.0,142.6744,142.6744,142.6185,142.6278,500.0
2017-12-12 14:10:00,153.0,153.08,152.99,152.99,4152.0,142.7024,142.777,142.6931,142.6931,4152.0
2017-12-12 14:15:00,152.99,153.08,152.94,152.96,6577.0,142.6931,142.777,142.6464,142.6651,6577.0
2017-12-12 14:20:00,152.98,153.04,152.92,153.0,4981.0,142.6837,142.7397,142.6278,142.7024,4981.0
2017-12-12 14:25:00,152.97,153.02,152.97,152.97,3300.0,142.6744,142.7211,142.6744,142.6744,3300.0
2017-12-12 14:30:00,152.96,152.96,152.88,152.95,1400.0,142.6651,142.6651,142.5905,142.6558,1400.0
2017-12-12 14:35:00,152.95,153.01,152.94,152.95,1335.0,142.6558,142.7117,142.6464,142.6558,1335.0
2017-12-12 14:40:00,152.97,152.98,152.93,152.98,600.0,142.6744,142.6837,142.6371,142.6837,600.0
2017-12-12 14:45:00,152.95,153.0,152.87,152.95,2587.0,142.6558,142.7024,142.5812,142.6558,2587.0
2017-12-12 14:50:00,153.0,153.03,152.97,152.98,1267.0,142.7024,142.7304,142.6744,142.6837,1267.0
2017-12-12 14:55:00,152.97,153.02,152.97,153.02,1300.0,142.6744,142.7211,142.6744,142.7211,1300.0
2017-12-12 15:00:00,152.99,153.0,152.92,152.92,2256.0,142.6931,142.7024,142.6278,142.6278,2256.0
2017-12-12 15:05:00,152.97,152.97,152.9,152.9,1012.0,142.6744,142.6744,142.6091,142.6091,1012.0
2017-12-12 15:10:00,152.93,153.03,152.9,152.95,2461.0,142.6371,142.7304,142.6091,142.6558,2461.0
2017-12-12 15:15:00,152.98,152.99,152.95,152.95,900.0,142.6837,142.6931,142.6558,142.6558,900.0
2017-12-12 15:20:00,152.99,153.02,152.86,152.91,4502.0,142.6931,142.7211,142.5718,142.6185,4502.0
2017-12-12 15:25:00,152.91,153.03,152.91,152.95,2427.0,142.6185,142.7304,142.6185,142.6558,2427.0
2017-12-12 15:30:00,152.98,152.98,152.77,152.82,2600.0,142.6837,142.6837,142.4879,142.5345,2600.0
2017-12-12 15:35:00,152.81,152.86,152.77,152.81,2478.0,142.5252,142.5718,142.4879,142.5252,2478.0
2017-12-12 15:40:00,152.78,152.87,152.65,152.86,6817.0,142.4972,142.5812,142.376,142.5718,6817.0
2017-12-12 15:45:00,152.81,152.82,152.63,152.64,5430.0,142.5252,142.5345,142.3573,142.3666,5430.0
2017-12-12 15:50:00,152.6,152.67,152.55,152.67,6417.0,142.3293,142.3946,142.2827,142.3946,6417.0
2017-12-12 15:55:00,152.63,152.68,152.52,152.58,28176.0,142.3573,142.4039,142.2547,142.3107,28176.0
2017-12-13 09:30:00,152.73,152.92,152.57,152.92,8860.0,142.4506,142.6278,142.3013,142.6278,8860.0
2017-12-13 09:35:00,152.56,152.61,152.0,152.0,3100.0,142.292,142.3386,141.7697,141.7697,3100.0
2017-12-13 09:40:00,151.93,152.39,151.81,152.34,5737.0,141.7044,142.1335,141.5925,142.0868,5737.0
2017-12-13 09:45:00,152.28,152.46,151.85,151.9,8837.0,142.0309,142.1987,141.6298,141.6764,8837.0
2017-12-13 09:50:00,151.86,151.98,151.56,151.98,6860.0,141.6391,141.7511,141.3593,141.7511,6860.0
2017-12-13 09:55:00,151.96,151.99,151.7,151.71,2419.0,141.7324,141.7604,141.4899,141.4992,2419.0
2017-12-13 10:00:00,151.81,151.9,151.71,151.71,2880.0,141.5925,141.6764,141.4992,141.4992,2880.0
2017-12-13 10:05:00,151.78,152.44,151.72,152.17,12627.0,141.5645,142.1801,141.5086,141.9283,12627.0
2017-12-13 10:10:00,152.05,152.39,152.01,152.17,2700.0,141.8163,142.1335,141.779,141.9283,2700.0
2017-12-13 10:15:00,152.15,152.32,151.91,151.91,3064.0,141.9096,142.0682,141.6858,141.6858,3064.0
2017-12-13 10:20:00,151.87,152.03,151.87,151.94,2600.0,141.6485,141.7977,141.6485,141.7137,2600.0
2017-12-13 10:25:00,151.9,152.02,151.86,151.97,2600.0,141.6764,141.7884,141.6391,141.7417,2600.0
2017-12-13 10:30:00,152.04,152.39,152.04,152.39,13383.0,141.807,142.1335,141.807,142.1335,13383.0
2017-12-13 10:35:00,152.39,152.51,152.35,152.51,2372.0,142.1335,142.2454,142.0961,142.2454,2372.0
2017-12-13 10:40:00,152.43,152.58,152.42,152.52,7866.0,142.1708,142.3107,142.1614,142.2547,7866.0
2017-12-13 10:45:00,152.54,152.6,152.54,152.58,1300.0,142.2734,142.3293,142.2734,142.3107,1300.0
2017-12-13 10:50:00,152.55,152.71,152.52,152.62,2768.0,142.2827,142.4319,142.2547,142.348,2768.0
2017-12-13 10:55:00,152.61,152.71,152.5,152.5,5083.0,142.3386,142.4319,142.2361,142.2361,5083.0
2017-12-13 11:00:00,152.4,152.51,152.4,152.5,2250.0,142.1428,142.2454,142.1428,142.2361,2250.0
2017-12-13 11:05:00,152.49,152.59,152.45,152.45,4615.0,142.2267,142.32,142.1894,142.1894,4615.0
2017-12-13 11:10:00,152.45,152.5,152.29,152.29,12827.0,142.1894,142.2361,142.0402,142.0402,12827.0
2017-12-13 11:15:00,152.27,152.27,152.11,152.12,2490.0,142.0215,142.0215,141.8723,141.8816,2490.0
2017-12-13 11:20:00,152.12,152.39,152.03,152.39,4100.0,141.8816,142.1335,141.7977,142.1335,4100.0
2017-12-13 11:25:00,152.43,152.44,152.1,152.2,2100.0,142.1708,142.1801,141.863,141.9562,2100.0
2017-12-13 11:30:00,152.23,152.23,151.99,152.1,4210.0,141.9842,141.9842,141.7604,141.863,4210.0
2017-12-13 11:35:00,152.1,152.18,152.1,152.16,800.0,141.863,141.9376,141.863,141.9189,800.0
2017-12-13 11:40:00,152.18,152.3,151.97,151.98,3051.0,141.9376,142.0495,141.7417,141.7511,3051.0
2017-12-13 11:45:00,151.94,152.2,151.93,152.11,5617.0,141.7137,141.9562,141.7044,141.8723,5617.0
2017-12-13 11:50:00,152.14,152.18,151.99,152.05,3341.0,141.9003,141.9376,141.7604,141.8163,3341.0
2017-12-13 11:55:00,152.06,152.17,152.06,152.13,2008.0,141.8257,141.9283,141.8257,141.891,2008.0
2017-12-13 12:00:00,152.15,152.15,151.9,151.91,2602.0,141.9096,141.9096,141.6764,141.6858,2602.0
2017-12-13 12:05:00,151.78,151.81,151.7,151.7,1949.0,141.5645,141.5925,141.4899,141.4899,1949.0
2017-12-13 12:10:00,151.81,151.85,151.67,151.67,3467.0,141.5925,141.6298,141.4619,141.4619,3467.0
2017-12-13 12:15:00,151.69,151.72,151.5,151.59,8421.0,141.4806,141.5086,141.3034,141.3873,8421.0
2017-12-13 12:20:00,151.55,151.78,151.55,151.75,8290.0,141.35,141.5645,141.35,141.5365,8290.0
2017-12-13 12:25:00,151.75,151.76,151.58,151.6,2690.0,141.5365,141.5459,141.378,141.3966,2690.0
2017-12-13 12:30:00,151.6,151.66,151.53,151.62,4904.0,141.3966,141.4526,141.3313,141.4153,4904.0
2017-12-13 12:35:00,151.65,151.65,151.49,151.49,1200.0,141.4433,141.4433,141.294,141.294,1200.0
2017-12-13 12:40:00,151.44,151.55,151.38,151.46,4912.0,141.2474,141.35,141.1914,141.266,4912.0
2017-12-13 12:45:00,151.5,151.59,151.42,151.59,3320.0,141.3034,141.3873,141.2287,141.3873,3320.0
2017-12-13 12:50:00,151.54,151.54,151.38,151.38,5260.0,141.3407,141.3407,141.1914,141.1914,5260.0
2017-12-13 12:55:00,151.4,151.4,151.23,151.23,2700.0,141.2101,141.2101,141.0515,141.0515,2700.0
2017-12-13 13:00:00,151.2,151.25,151.16,151.16,2928.0,141.0235,141.0702,140.9862,140.9862,2928.0
2017-12-13 13:05:00,151.13,151.2,151.1,151.13,4423.0,140.9583,141.0235,140.9303,140.9583,4423.0
2017-12-13 13:10:00,151.16,151.16,150.84,151.0,5732.0,140.9862,140.9862,140.6878,140.837,5732.0
2017-12-13 13:15:00,151.1,151.24,151.1,151.19,920.0,140.9303,141.0609,140.9303,141.0142,920.0
2017-12-13 13:20:00,151.23,151.23,151.13,151.16,2345.0,141.0515,141.0515,140.9583,140.9862,2345.0
2017-12-13 13:25:00,151.06,151.12,151.02,151.02,2638.0,140.893,140.9489,140.8557,140.8557,2638.0
2017-12-13 13:30:00,151.1,151.11,150.91,150.93,4249.0,140.9303,140.9396,140.7531,140.7717,4249.0
2017-12-13 13:35:00,150.96,151.03,150.88,150.93,2216.0,140.7997,140.865,140.7251,140.7717,2216.0
2017-12-13 13:40:00,150.97,151.06,150.93,151.05,2921.0,140.809,140.893,140.7717,140.8836,2921.0
2017-12-13 13:45:00,151.05,151.14,150.92,150.94,4484.0,140.8836,140.9676,140.7624,140.781,4484.0
2017-12-13 13:50:00,151.0,151.0,150.72,150.79,5878.0,140.837,140.837,140.5759,140.6411,5878.0
2017-12-13 13:55:00,150.8,150.84,150.75,150.75,2600.0,140.6505,140.6878,140.6038,140.6038,2600.0
2017-12-13 14:00:00,150.8,151.16,150.74,150.87,10005.0,140.6505,140.9862,140.5945,140.7158,10005.0
2017-12-13 14:05:00,150.87,150.87,150.71,150.78,6323.0,140.7158,140.7158,140.5665,140.6318,6323.0
2017-12-13 14:10:00,150.76,150.77,150.27,150.41,10778.0,140.6132,140.6225,140.1561,140.2867,10778.0
2017-12-13 14:15:00,150.4,150.59,150.39,150.59,7321.0,140.2774,140.4546,140.2681,140.4546,7321.0
2017-12-13 14:20:00,150.6,150.67,150.39,150.67,11702.0,140.4639,140.5292,140.2681,140.5292,11702.0
2017-12-13 14:25:00,150.7,150.82,150.7,150.81,3944.0,140.5572,140.6691,140.5572,140.6598,3944.0
2017-12-13 14:30:00,150.83,151.02,150.79,151.02,6759.0,140.6785,140.8557,140.6411,140.8557,6759.0
2017-12-13 14:35:00,151.05,151.05,150.91,150.95,1873.0,140.8836,140.8836,140.7531,140.7904,1873.0
2017-12-13 14:40:00,150.94,150.98,150.83,150.84,2604.0,140.781,140.8184,140.6785,140.6878,2604.0
2017-12-13 14:45:00,150.83,150.89,150.77,150.88,5894.0,140.6785,140.7344,140.6225,140.7251,5894.0
2017-12-13 14:50:00,150.89,150.92,150.82,150.86,5871.0,140.7344,140.7624,140.6691,140.7064,5871.0
2017-12-13 14:55:00,150.86,150.88,150.5,150.87,12286.0,140.7064,140.7251,140.3707,140.7158,12286.0
2017-12-13 15:00:00,150.87,150.87,150.63,150.68,7661.0,140.7158,140.7158,140.4919,140.5385,7661.0
2017-12-13 15:05:00,150.63,150.87,150.6,150.77,6533.0,140.4919,140.7158,140.4639,140.6225,6533.0
2017-12-13 15:10:00,150.8,150.89,150.78,150.83,3956.0,140.6505,140.7344,140.6318,140.6785,3956.0
2017-12-13 15:15:00,150.83,150.83,150.72,150.75,6297.0,140.6785,140.6785,140.5759,140.6038,6297.0
2017-12-13 15:20:00,150.77,150.96,150.77,150.94,5085.0,140.6225,140.7997,140.6225,140.781,5085.0
2017-12-13 15:25:00,150.94,150.94,150.7,150.7,8564.0,140.781,140.781,140.5572,140.5572,8564.0
2017-12-13 15:30:00,150.68,150.8,150.68,150.75,7283.0,140.5385,140.6505,140.5385,140.6038,7283.0
2017-12-13 15:35:00,150.71,150.8,150.66,150.76,9575.0,140.5665,140.6505,140.5199,140.6132,9575.0
2017-12-13 15:40:00,150.74,150.74,150.55,150.56,9351.0,140.5945,140.5945,140.4173,140.4266,9351.0
2017-12-13 15:45:00,150.56,150.63,150.44,150.44,10278.0,140.4266,140.4919,140.3147,140.3147,10278.0
2017-12-13 15:50:00,150.44,150.44,150.22,150.29,15181.0,140.3147,140.3147,140.1095,140.1748,15181.0
2017-12-13 15:55:00,150.28,150.35,150.13,150.18,57965.0,140.1655,140.2308,140.0256,140.0722,57965.0
2017-12-14 09:30:00,150.23,150.42,150.14,150.34,6937.0,140.1188,140.296,140.0349,140.2214,6937.0
2017-12-14 09:35:00,150.37,150.52,149.87,150.12,15211.0,140.2494,140.3893,139.7831,140.0162,15211.0
2017-12-14 09:40:00,150.1,150.59,149.88,150.44,10360.0,139.9976,140.4546,139.7924,140.3147,10360.0
2017-12-14 09:45:00,150.79,150.79,150.51,150.77,2865.0,140.6411,140.6411,140.38,140.6225,2865.0
2017-12-14 09:50:00,150.78,150.78,150.49,150.49,1650.0,140.6318,140.6318,140.3613,140.3613,1650.0
2017-12-14 09:55:00,150.65,150.65,150.34,150.41,4300.0,140.5106,140.5106,140.2214,140.2867,4300.0
2017-12-14 10:00:00,150.42,150.42,150.12,150.12,1231.0,140.296,140.296,140.0162,140.0162,1231.0
2017-12-14 10:05:00,150.33,150.33,149.98,149.98,6626.0,140.2121,140.2121,139.8857,139.8857,6626.0
2017-12-14 10:10:00,150.05,150.18,149.99,150.16,4900.0,139.9509,140.0722,139.895,140.0535,4900.0
2017-12-14 10:15:00,150.1,150.14,149.98,150.0,4120.0,139.9976,140.0349,139.8857,139.9043,4120.0
2017-12-14 10:20:00,150.03,150.11,149.96,150.04,2900.0,139.9323,140.0069,139.867,139.9416,2900.0
2017-12-14 10:25:00,150.13,150.39,150.13,150.21,1900.0,140.0256,140.2681,140.0256,140.1002,1900.0
2017-12-14 10:30:00,150.19,150.27,150.19,150.26,2799.0,140.0815,140.1561,140.0815,140.1468,2799.0
2017-12-14 10:35:00,150.21,150.22,150.01,150.06,4562.0,140.1002,140.1095,139.9136,139.9603,4562.0
2017-12-14 10:40:00,150.01,150.06,149.94,149.94,10140.0,139.9136,139.9603,139.8484,139.8484,10140.0
2017-12-14 10:45:00,150.04,150.04,149.96,149.96,2990.0,139.9416,139.9416,139.867,139.867,2990.0
2017-12-14 10:50:00,149.91,149.95,149.86,149.91,1700.0,139.8204,139.8577,139.7737,139.8204,1700.0
2017-12-14 10:55:00,149.93,150.0,149.81,149.81,2755.0,139.839,139.9043,139.7271,139.7271,2755.0
2017-12-14 11:00:00,149.89,149.97,149.87,149.87,1500.0,139.8017,139.8763,139.7831,139.7831,1500.0
2017-12-14 11:05:00,149.87,149.94,149.86,149.91,1700.0,139.7831,139.8484,139.7737,139.8204,1700.0
2017-12-14 11:10:00,149.94,150.03,149.9,149.97,1500.0,139.8484,139.9323,139.811,139.8763,1500.0
2017-12-14 11:15:00,149.92,149.99,149.89,149.99,1483.0,139.8297,139.895,139.8017,139.895,1483.0
2017-12-14 11:20:00,149.98,149.99,149.91,149.92,1027.0,139.8857,139.895,139.8204,139.8297,1027.0
2017-12-14 11:25:00,149.9,149.95,149.83,149.93,2876.0,139.811,139.8577,139.7458,139.839,2876.0
2017-12-14 11:30:00,149.96,149.98,149.67,149.8,2762.0,139.867,139.8857,139.5965,139.7178,2762.0
2017-12-14 11:35:00,149.8,149.87,149.73,149.86,1203.0,139.7178,139.7831,139.6525,139.7737,1203.0
2017-12-14 11:40:00,149.88,149.91,149.81,149.81,1656.0,139.7924,139.8204,139.7271,139.7271,1656.0
2017-12-14 11:45:00,149.84,149.87,149.82,149.87,1000.0,139.7551,139.7831,139.7364,139.7831,1000.0
2017-12-14 11:50:00,149.87,149.89,149.82,149.84,3366.0,139.7831,139.8017,139.7364,139.7551,3366.0
2017-12-14 11:55:00,149.82,149.97,149.82,149.97,1620.0,139.7364,139.8763,139.7364,139.8763,1620.0
2017-12-14 12:00:00,149.91,149.91,149.9,149.9,300.0,139.8204,139.8204,139.811,139.811,300.0
2017-12-14 12:05:00,149.86,149.94,149.86,149.94,1600.0,139.7737,139.8484,139.7737,139.8484,1600.0
2017-12-14 12:10:00,149.94,149.94,149.58,149.58,2810.0,139.8484,139.8484,139.5126,139.5126,2810.0
2017-12-14 12:15:00,149.56,149.67,149.55,149.66,3240.0,139.4939,139.5965,139.4846,139.5872,3240.0
2017-12-14 12:20:00,149.67,149.72,149.62,149.62,2173.0,139.5965,139.6432,139.5499,139.5499,2173.0
2017-12-14 12:25:00,149.68,149.75,149.68,149.75,740.0,139.6059,139.6711,139.6059,139.6711,740.0
2017-12-14 12:30:00,149.69,149.69,149.56,149.65,900.0,139.6152,139.6152,139.4939,139.5779,900.0
2017-12-14 12:35:00,149.58,149.58,149.5,149.5,700.0,139.5126,139.5126,139.438,139.438,700.0
2017-12-14 12:40:00,149.57,149.67,149.55,149.62,1712.0,139.5033,139.5965,139.4846,139.5499,1712.0
2017-12-14 12:45:00,149.55,149.72,149.51,149.69,2796.0,139.4846,139.6432,139.4473,139.6152,2796.0
2017-12-14 12:50:00,149.73,149.84,149.73,149.78,1000.0,139.6525,139.7551,139.6525,139.6991,1000.0
2017-12-14 12:55:00,149.84,149.84,149.64,149.83,4828.0,139.7551,139.7551,139.5685,139.7458,4828.0
2017-12-14 13:00:00,149.79,149.86,149.78,149.86,2700.0,139.7084,139.7737,139.6991,139.7737,2700.0
2017-12-14 13:05:00,149.82,149.86,149.81,149.86,1234.0,139.7364,139.7737,139.7271,139.7737,1234.0
2017-12-14 13:10:00,149.87,149.87,149.78,149.78,1000.0,139.7831,139.7831,139.6991,139.6991,1000.0
2017-12-14 13:15:00,149.78,149.81,149.7,149.81,3341.0,139.6991,139.7271,139.6245,139.7271,3341.0
2017-12-14 13:20:00,149.86,149.86,149.78,149.78,500.0,139.7737,139.7737,139.6991,139.6991,500.0
2017-12-14 13:25:00,149.81,149.92,149.8,149.9,1900.0,139.7271,139.8297,139.7178,139.811,1900.0
2017-12-14 13:30:00,149.92,149.92,149.86,149.89,2500.0,139.8297,139.8297,139.7737,139.8017,2500.0
2017-12-14 13:35:00,149.91,149.94,149.88,149.9,2401.0,139.8204,139.8484,139.7924,139.811,2401.0
2017-12-14 13:40:00,149.83,149.89,149.8,149.89,2705.0,139.7458,139.8017,139.7178,139.8017,2705.0
2017-12-14 13:45:00,149.9,149.92,149.82,149.88,5333.0,139.811,139.8297,139.7364,139.7924,5333.0
2017-12-14 13:50:00,149.87,149.9,149.77,149.77,1600.0,139.7831,139.811,139.6898,139.6898,1600.0
2017-12-14 13:55:00,149.75,149.89,149.75,149.89,2252.0,139.6711,139.8017,139.6711,139.8017,2252.0
2017-12-14 14:00:00,149.86,149.9,149.83,149.88,1800.0,139.7737,139.811,139.7458,139.7924,1800.0
2017-12-14 14:05:00,149.88,149.96,149.82,149.83,3019.0,139.7924,139.867,139.7364,139.7458,3019.0
2017-12-14 14:10:00,149.85,149.85,149.79,149.83,2033.0,139.7644,139.7644,139.7084,139.7458,2033.0
2017-12-14 14:15:00,149.79,149.85,149.78,149.81,3600.0,139.7084,139.7644,139.6991,139.7271,3600.0
2017-12-14 14:20:00,149.78,149.83,149.65,149.65,3311.0,139.6991,139.7458,139.5779,139.5779,3311.0
2017-12-14 14:25:00,149.64,149.68,149.48,149.48,3822.0,139.5685,139.6059,139.4193,139.4193,3822.0
2017-12-14 14:30:00,149.52,149.65,149.52,149.6,3399.0,139.4566,139.5779,139.4566,139.5312,3399.0
2017-12-14 14:35:00,149.59,149.64,149.55,149.64,2267.0,139.5219,139.5685,139.4846,139.5685,2267.0
2017-12-14 14:40:00,149.64,149.69,149.6,149.67,3400.0,139.5685,139.6152,139.5312,139.5965,3400.0
2017-12-14 14:45:00,149.69,149.76,149.65,149.66,2500.0,139.6152,139.6805,139.5779,139.5872,2500.0
2017-12-14 14:50:00,149.68,149.78,149.65,149.74,2463.0,139.6059,139.6991,139.5779,139.6618,2463.0
2017-12-14 14:55:00,149.78,149.85,149.76,149.85,1707.0,139.6991,139.7644,139.6805,139.7644,1707.0
2017-12-14 15:00:00,149.85,149.86,149.77,149.77,1335.0,139.7644,139.7737,139.6898,139.6898,1335.0
2017-12-14 15:05:00,149.77,149.77,149.63,149.63,1818.0,139.6898,139.6898,139.5592,139.5592,1818.0
2017-12-14 15:10:00,149.63,149.78,149.63,149.71,4555.0,139.5592,139.6991,139.5592,139.6338,4555.0
2017-12-14 15:15:00,149.68,149.68,149.63,149.65,1600.0,139.6059,139.6059,139.5592,139.5779,1600.0
2017-12-14 15:20:00,149.63,149.78,149.62,149.73,4350.0,139.5592,139.6991,139.5499,139.6525,4350.0
2017-12-14 15:25:00,149.74,149.79,149.7,149.72,3006.0,139.6618,139.7084,139.6245,139.6432,3006.0
2017-12-14 15:30:00,149.76,149.84,149.76,149.84,4614.0,139.6805,139.7551,139.6805,139.7551,4614.0
2017-12-14 15:35:00,149.85,149.96,149.85,149.9,4207.0,139.7644,139.867,139.7644,139.811,4207.0
2017-12-14 15:40:00,149.92,149.96,149.81,149.85,5749.0,139.8297,139.867,139.7271,139.7644,5749.0
2017-12-14 15:45:00,149.86,149.97,149.74,149.8,13307.0,139.7737,139.8763,139.6618,139.7178,13307.0
2017-12-14 15:50:00,149.79,149.79,149.55,149.66,15126.0,139.7084,139.7084,139.4846,139.5872,15126.0
2017-12-14 15:55:00,149.67,149.7,149.47,149.53,41585.0,139.5965,139.6245,139.41,139.4659,41585.0
2017-12-15 09:30:00,150.68,151.22,150.39,150.43,174847.0,140.5385,141.0422,140.2681,140.3054,174847.0
2017-12-15 09:35:00,150.45,150.93,150.06,150.24,2300.0,140.324,140.7717,139.9603,140.1282,2300.0
2017-12-15 09:40:00,150.4,150.4,150.11,150.26,2400.0,140.2774,140.2774,140.0069,140.1468,2400.0
2017-12-15 09:45:00,150.17,150.18,149.77,149.85,8217.0,140.0629,140.0722,139.6898,139.7644,8217.0
2017-12-15 09:50:00,150.01,150.17,149.95,150.03,5528.0,139.9136,140.0629,139.8577,139.9323,5528.0
2017-12-15 09:55:00,150.08,150.23,149.87,149.89,7541.0,139.9789,140.1188,139.7831,139.8017,7541.0
2017-12-15 10:00:00,149.89,150.04,149.88,149.95,13400.0,139.8017,139.9416,139.7924,139.8577,13400.0
2017-12-15 10:05:00,150.0,150.18,149.9,149.95,8237.0,139.9043,140.0722,139.811,139.8577,8237.0
2017-12-15 10:10:00,150.02,150.05,149.81,149.93,5202.0,139.923,139.9509,139.7271,139.839,5202.0
2017-12-15 10:15:00,149.96,150.04,149.86,150.02,22083.0,139.867,139.9416,139.7737,139.923,22083.0
2017-12-15 10:20:00,150.04,150.13,149.97,150.02,5784.0,139.9416,140.0256,139.8763,139.923,5784.0
2017-12-15 10:25:00,149.94,150.07,149.9,149.92,3020.0,139.8484,139.9696,139.811,139.8297,3020.0
2017-12-15 10:30:00,150.03,150.05,149.93,149.99,2400.0,139.9323,139.9509,139.839,139.895,2400.0
2017-12-15 10:35:00,150.02,150.06,149.97,150.05,7611.0,139.923,139.9603,139.8763,139.9509,7611.0
2017-12-15 10:40:00,150.03,150.07,149.89,149.93,10887.0,139.9323,139.9696,139.8017,139.839,10887.0
2017-12-15 10:45:00,149.96,150.01,149.86,149.94,8100.0,139.867,139.9136,139.7737,139.8484,8100.0
2017-12-15 10:50:00,149.91,150.09,149.89,150.02,4508.0,139.8204,139.9883,139.8017,139.923,4508.0
2017-12-15 10:55:00,150.09,150.1,149.98,150.04,6300.0,139.9883,139.9976,139.8857,139.9416,6300.0
2017-12-15 11:00:00,150.03,150.07,149.97,150.07,4035.0,139.9323,139.9696,139.8763,139.9696,4035.0
2017-12-15 11:05:00,150.07,150.12,149.98,150.03,8064.0,139.9696,140.0162,139.8857,139.9323,8064.0
2017-12-15 11:10:00,150.05,150.07,149.96,150.07,5262.0,139.9509,139.9696,139.867,139.9696,5262.0
2017-12-15 11:15:00,150.06,150.34,149.94,150.3,10411.0,139.9603,140.2214,139.8484,140.1841,10411.0
2017-12-15 11:20:00,150.28,150.31,150.23,150.3,6335.0,140.1655,140.1935,140.1188,140.1841,6335.0
2017-12-15 11:25:00,150.28,150.58,150.27,150.5,5424.0,140.1655,140.4453,140.1561,140.3707,5424.0
2017-12-15 11:30:00,150.53,150.63,150.38,150.39,7264.0,140.3986,140.4919,140.2587,140.2681,7264.0
2017-12-15 11:35:00,150.42,150.56,150.42,150.49,14105.0,140.296,140.4266,140.296,140.3613,14105.0
2017-12-15 11:40:00,150.5,150.5,150.34,150.34,77208.0,140.3707,140.3707,140.2214,140.2214,77208.0
2017-12-15 11:45:00,150.35,150.5,150.35,150.45,2500.0,140.2308,140.3707,140.2308,140.324,2500.0
2017-12-15 11:50:00,150.41,150.6,150.41,150.57,7400.0,140.2867,140.4639,140.2867,140.436,7400.0
2017-12-15 11:55:00,150.52,150.7,150.47,150.7,3500.0,140.3893,140.5572,140.3427,140.5572,3500.0
2017-12-15 12:00:00,150.7,150.84,150.66,150.78,3580.0,140.5572,140.6878,140.5199,140.6318,3580.0
2017-12-15 12:05:00,150.73,150.8,150.64,150.64,2835.0,140.5852,140.6505,140.5012,140.5012,2835.0
2017-12-15 12:10:00,150.63,150.82,150.62,150.67,6256.0,140.4919,140.6691,140.4826,140.5292,6256.0
2017-12-15 12:15:00,150.67,150.73,150.63,150.63,2700.0,140.5292,140.5852,140.4919,140.4919,2700.0
2017-12-15 12:20:00,150.73,150.83,150.72,150.83,1264.0,140.5852,140.6785,140.5759,140.6785,1264.0
2017-12-15 12:25:00,150.84,150.89,150.73,150.79,2400.0,140.6878,140.7344,140.5852,140.6411,2400.0
2017-12-15 12:30:00,150.79,150.81,150.67,150.81,8041.0,140.6411,140.6598,140.5292,140.6598,8041.0
2017-12-15 12:35:00,150.8,150.87,150.79,150.87,1424.0,140.6505,140.7158,140.6411,140.7158,1424.0
2017-12-15 12:40:00,150.87,150.95,150.81,150.83,1700.0,140.7158,140.7904,140.6598,140.6785,1700.0
2017-12-15 12:45:00,150.84,150.85,150.8,150.8,6036.0,140.6878,140.6971,140.6505,140.6505,6036.0
2017-12-15 12:50:00,150.84,150.85,150.78,150.83,4226.0,140.6878,140.6971,140.6318,140.6785,4226.0
2017-12-15 12:55:00,150.8,150.8,150.76,150.78,1737.0,140.6505,140.6505,140.6132,140.6318,1737.0
2017-12-15 13:00:00,150.78,150.85,150.77,150.83,5950.0,140.6318,140.6971,140.6225,140.6785,5950.0
2017-12-15 13:05:00,150.82,150.84,150.77,150.78,901.0,140.6691,140.6878,140.6225,140.6318,901.0
2017-12-15 13:10:00,150.79,150.83,150.74,150.74,3000.0,140.6411,140.6785,140.5945,140.5945,3000.0
2017-12-15 13:15:00,150.81,150.81,150.77,150.78,1300.0,140.6598,140.6598,140.6225,140.6318,1300.0
2017-12-15 13:20:00,150.8,150.81,150.78,150.79,800.0,140.6505,140.6598,140.6318,140.6411,800.0
2017-12-15 13:25:00,150.78,150.8,150.74,150.75,2503.0,140.6318,140.6505,140.5945,140.6038,2503.0
2017-12-15 13:30:00,150.71,150.8,150.71,150.76,2049.0,140.5665,140.6505,140.5665,140.6132,2049.0
2017-12-15 13:35:00,150.76,150.79,150.76,150.79,741.0,140.6132,140.6411,140.6132,140.6411,741.0
2017-12-15 13:40:00,150.82,150.85,150.8,150.83,5200.0,140.6691,140.6971,140.6505,140.6785,5200.0
2017-12-15 13:45:00,150.84,150.88,150.8,150.84,12036.0,140.6878,140.7251,140.6505,140.6878,12036.0
2017-12-15 13:50:00,150.86,150.92,150.83,150.91,3613.0,140.7064,140.7624,140.6785,140.7531,3613.0
2017-12-15 13:55:00,150.95,151.0,150.92,151.0,4495.0,140.7904,140.837,140.7624,140.837,4495.0
2017-12-15 14:00:00,150.98,151.0,150.96,150.99,2621.0,140.8184,140.837,140.7997,140.8277,2621.0
2017-12-15 14:05:00,150.95,150.98,150.92,150.92,2777.0,140.7904,140.8184,140.7624,140.7624,2777.0
2017-12-15 14:10:00,150.98,151.0,150.91,150.92,3488.0,140.8184,140.837,140.7531,140.7624,3488.0
2017-12-15 14:15:00,150.94,151.0,150.91,150.96,3999.0,140.781,140.837,140.7531,140.7997,3999.0
2017-12-15 14:20:00,150.97,151.0,150.91,150.95,6428.0,140.809,140.837,140.7531,140.7904,6428.0
2017-12-15 14:25:00,150.9,150.94,150.87,150.88,5329.0,140.7437,140.781,140.7158,140.7251,5329.0
2017-12-15 14:30:00,150.89,150.9,150.88,150.88,4712.0,140.7344,140.7437,140.7251,140.7251,4712.0
2017-12-15 14:35:00,150.89,150.9,150.85,150.86,2854.0,140.7344,140.7437,140.6971,140.7064,2854.0
2017-12-15 14:40:00,150.82,150.87,150.82,150.83,3300.0,140.6691,140.7158,140.6691,140.6785,3300.0
2017-12-15 14:45:00,150.83,150.92,150.79,150.9,5807.0,140.6785,140.7624,140.6411,140.7437,5807.0
2017-12-15 14:50:00,150.9,150.92,150.82,150.88,4147.0,140.7437,140.7624,140.6691,140.7251,4147.0
2017-12-15 14:55:00,150.86,150.9,150.84,150.86,3684.0,140.7064,140.7437,140.6878,140.7064,3684.0
2017-12-15 15:00:00,150.88,150.9,150.86,150.88,4292.0,140.7251,140.7437,140.7064,140.7251,4292.0
2017-12-15 15:05:00,150.87,150.9,150.85,150.88,4763.0,140.7158,140.7437,140.6971,140.7251,4763.0
2017-12-15 15:10:00,150.86,150.9,150.85,150.88,5551.0,140.7064,140.7437,140.6971,140.7251,5551.0
2017-12-15 15:15:00,150.87,150.9,150.82,150.84,5209.0,140.7158,140.7437,140.6691,140.6878,5209.0
2017-12-15 15:20:00,150.81,150.89,150.81,150.86,3293.0,140.6598,140.7344,140.6598,140.7064,3293.0
2017-12-15 15:25:00,150.88,150.89,150.8,150.81,9644.0,140.7251,140.7344,140.6505,140.6598,9644.0
2017-12-15 15:30:00,150.83,150.83,150.4,150.46,20390.0,140.6785,140.6785,140.2774,140.3334,20390.0
2017-12-15 15:35:00,150.43,150.48,150.29,150.38,22986.0,140.3054,140.352,140.1748,140.2587,22986.0
2017-12-15 15:40:00,150.39,150.62,150.33,150.49,42153.0,140.2681,140.4826,140.2121,140.3613,42153.0
2017-12-15 15:45:00,150.53,150.57,150.44,150.49,29317.0,140.3986,140.436,140.3147,140.3613,29317.0
2017-12-15 15:50:00,150.57,150.64,150.35,150.47,41833.0,140.436,140.5012,140.2308,140.3427,41833.0
2017-12-15 15:55:00,150.47,150.66,150.36,150.57,111756.0,140.3427,140.5199,140.2401,140.436,111756.0
2017-12-18 09:30:00,151.39,151.84,151.14,151.15,12029.0,141.2008,141.6205,140.9676,140.9769,12029.0
2017-12-18 09:35:00,151.14,151.31,150.66,151.07,11366.0,140.9676,141.1261,140.5199,140.9023,11366.0
2017-12-18 09:40:00,150.98,151.28,150.89,151.0,14527.0,140.8184,141.0982,140.7344,140.837,14527.0
2017-12-18 09:45:00,151.02,151.04,150.72,150.77,11666.0,140.8557,140.8743,140.5759,140.6225,11666.0
2017-12-18 09:50:00,150.77,150.77,150.25,150.44,11125.0,140.6225,140.6225,140.1375,140.3147,11125.0
2017-12-18 09:55:00,150.33,150.43,149.97,150.43,8854.0,140.2121,140.3054,139.8763,140.3054,8854.0
2017-12-18 10:00:00,150.35,150.36,149.98,150.09,4994.0,140.2308,140.2401,139.8857,139.9883,4994.0
2017-12-18 10:05:00,150.16,150.27,149.93,149.95,9770.0,140.0535,140.1561,139.839,139.8577,9770.0
2017-12-18 10:10:00,150.05,150.12,149.83,149.91,8990.0,139.9509,140.0162,139.7458,139.8204,8990.0
2017-12-18 10:15:00,150.0,150.29,149.86,150.23,6903.0,139.9043,140.1748,139.7737,140.1188,6903.0
2017-12-18 10:20:00,150.24,150.24,149.98,150.1,9411.0,140.1282,140.1282,139.8857,139.9976,9411.0
2017-12-18 10:25:00,150.06,150.5,150.03,150.2,9852.0,139.9603,140.3707,139.9323,140.0909,9852.0
2017-12-18 10:30:00,150.16,150.37,150.16,150.27,7105.0,140.0535,140.2494,140.0535,140.1561,7105.0
2017-12-18 10:35:00,150.26,150.29,150.15,150.22,3538.0,140.1468,140.1748,140.0442,140.1095,3538.0
2017-12-18 10:40:00,150.18,150.37,150.18,150.27,5654.0,140.0722,140.2494,140.0722,140.1561,5654.0
2017-12-18 10:45:00,150.27,150.59,150.26,150.44,17915.0,140.1561,140.4546,140.1468,140.3147,17915.0
2017-12-18 10:50:00,150.47,150.53,150.37,150.46,2000.0,140.3427,140.3986,140.2494,140.3334,2000.0
2017-12-18 10:55:00,150.4,150.45,150.27,150.33,3500.0,140.2774,140.324,140.1561,140.2121,3500.0
2017-12-18 11:00:00,150.41,150.41,150.15,150.21,3275.0,140.2867,140.2867,140.0442,140.1002,3275.0
2017-12-18 11:05:00,150.28,150.36,150.27,150.33,2528.0,140.1655,140.2401,140.1561,140.2121,2528.0
2017-12-18 11:10:00,150.26,150.29,150.22,150.29,2786.0,140.1468,140.1748,140.1095,140.1748,2786.0
2017-12-18 11:15:00,150.24,150.41,150.06,150.08,13600.0,140.1282,140.2867,139.9603,139.9789,13600.0
2017-12-18 11:20:00,150.08,150.21,150.0,150.12,13956.0,139.9789,140.1002,139.9043,140.0162,13956.0
2017-12-18 11:25:00,150.1,150.14,150.0,150.03,5999.0,139.9976,140.0349,139.9043,139.9323,5999.0
2017-12-18 11:30:00,150.0,150.08,149.96,149.99,4107.0,139.9043,139.9789,139.867,139.895,4107.0
2017-12-18 11:35:00,149.99,150.08,149.95,149.97,5325.0,139.895,139.9789,139.8577,139.8763,5325.0
2017-12-18 11:40:00,149.99,150.15,149.95,150.06,8123.0,139.895,140.0442,139.8577,139.9603,8123.0
2017-12-18 11:45:00,150.03,150.17,149.96,150.07,5403.0,139.9323,140.0629,139.867,139.9696,5403.0
2017-12-18 11:50:00,150.06,150.15,149.99,150.08,9838.0,139.9603,140.0442,139.895,139.9789,9838.0
2017-12-18 11:55:00,150.04,150.06,150.01,150.06,2326.0,139.9416,139.9603,139.9136,139.9603,2326.0
2017-12-18 12:00:00,150.09,150.32,150.05,150.26,14797.0,139.9883,140.2028,139.9509,140.1468,14797.0
2017-12-18 12:05:00,150.27,150.32,150.06,150.18,14193.0,140.1561,140.2028,139.9603,140.0722,14193.0
2017-12-18 12:10:00,150.23,150.31,150.18,150.23,2066.0,140.1188,140.1935,140.0722,140.1188,2066.0
2017-12-18 12:15:00,150.24,150.36,150.22,150.36,2600.0,140.1282,140.2401,140.1095,140.2401,2600.0
2017-12-18 12:20:00,150.31,150.31,150.19,150.23,1815.0,140.1935,140.1935,140.0815,140.1188,1815.0
2017-12-18 12:25:00,150.21,150.29,150.11,150.11,11090.0,140.1002,140.1748,140.0069,140.0069,11090.0
2017-12-18 12:30:00,150.12,150.29,150.12,150.24,2909.0,140.0162,140.1748,140.0162,140.1282,2909.0
2017-12-18 12:35:00,150.21,150.3,150.21,150.28,5580.0,140.1002,140.1841,140.1002,140.1655,5580.0
2017-12-18 12:40:00,150.25,150.42,150.23,150.42,4564.0,140.1375,140.296,140.1188,140.296,4564.0
2017-12-18 12:45:00,150.36,150.44,150.36,150.43,1000.0,140.2401,140.3147,140.2401,140.3054,1000.0
2017-12-18 12:50:00,150.37,150.41,150.32,150.32,2190.0,140.2494,140.2867,140.2028,140.2028,2190.0
2017-12-18 12:55:00,150.34,150.46,150.27,150.46,3698.0,140.2214,140.3334,140.1561,140.3334,3698.0
2017-12-18 13:00:00,150.42,150.51,150.4,150.51,1300.0,140.296,140.38,140.2774,140.38,1300.0
2017-12-18 13:05:00,150.59,150.64,150.51,150.53,6409.0,140.4546,140.5012,140.38,140.3986,6409.0
2017-12-18 13:10:00,150.5,150.54,150.31,150.4,3944.0,140.3707,140.408,140.1935,140.2774,3944.0
2017-12-18 13:15:00,150.42,150.59,150.37,150.47,28330.0,140.296,140.4546,140.2494,140.3427,28330.0
2017-12-18 13:20:00,150.46,150.6,150.37,150.51,16309.0,140.3334,140.4639,140.2494,140.38,16309.0
2017-12-18 13:25:00,150.56,150.71,150.45,150.58,10185.0,140.4266,140.5665,140.324,140.4453,10185.0
2017-12-18 13:30:00,150.66,150.66,150.36,150.52,42157.0,140.5199,140.5199,140.2401,140.3893,42157.0
2017-12-18 13:35:00,150.51,150.74,150.49,150.63,14170.0,140.38,140.5945,140.3613,140.4919,14170.0
2017-12-18 13:40:00,150.62,150.66,150.51,150.51,5180.0,140.4826,140.5199,140.38,140.38,5180.0
2017-12-18 13:45:00,150.51,150.51,150.32,150.35,6127.0,140.38,140.38,140.2028,140.2308,6127.0
2017-12-18 13:50:00,150.38,150.61,150.33,150.51,5200.0,140.2587,140.4733,140.2121,140.38,5200.0
2017-12-18 13:55:00,150.5,150.51,150.38,150.49,4092.0,140.3707,140.38,140.2587,140.3613,4092.0
2017-12-18 14:00:00,150.47,150.57,150.43,150.54,5210.0,140.3427,140.436,140.3054,140.408,5210.0
2017-12-18 14:05:00,150.54,150.54,150.39,150.5,6111.0,140.408,140.408,140.2681,140.3707,6111.0
2017-12-18 14:10:00,150.49,150.67,150.48,150.54,8461.0,140.3613,140.5292,140.352,140.408,8461.0
2017-12-18 14:15:00,150.56,150.71,150.51,150.63,4814.0,140.4266,140.5665,140.38,140.4919,4814.0
2017-12-18 14:20:00,150.6,150.71,150.56,150.67,5882.0,140.4639,140.5665,140.4266,140.5292,5882.0
2017-12-18 14:25:00,150.65,150.85,150.64,150.8,6700.0,140.5106,140.6971,140.5012,140.6505,6700.0
2017-12-18 14:30:00,150.77,150.82,150.68,150.74,10430.0,140.6225,140.6691,140.5385,140.5945,10430.0
2017-12-18 14:35:00,150.71,150.74,150.7,150.72,2802.0,140.5665,140.5945,140.5572,140.5759,2802.0
2017-12-18 14:40:00,150.7,150.7,150.55,150.56,15902.0,140.5572,140.5572,140.4173,140.4266,15902.0
2017-12-18 14:45:00,150.56,150.65,150.48,150.56,15308.0,140.4266,140.5106,140.352,140.4266,15308.0
2017-12-18 14:50:00,150.53,150.58,150.41,150.44,5121.0,140.3986,140.4453,140.2867,140.3147,5121.0
2017-12-18 14:55:00,150.46,150.61,150.39,150.51,6729.0,140.3334,140.4733,140.2681,140.38,6729.0
2017-12-18 15:00:00,150.56,150.65,150.45,150.58,7698.0,140.4266,140.5106,140.324,140.4453,7698.0
2017-12-18 15:05:00,150.56,150.61,150.47,150.49,11054.0,140.4266,140.4733,140.3427,140.3613,11054.0
2017-12-18 15:10:00,150.5,150.57,150.45,150.46,12662.0,140.3707,140.436,140.324,140.3334,12662.0
2017-12-18 15:15:00,150.47,150.49,150.42,150.46,8377.0,140.3427,140.3613,140.296,140.3334,8377.0
2017-12-18 15:20:00,150.51,150.51,150.43,150.44,5392.0,140.38,140.38,140.3054,140.3147,5392.0
2017-12-18 15:25:00,150.46,150.46,150.32,150.35,11034.0,140.3334,140.3334,140.2028,140.2308,11034.0
2017-12-18 15:30:00,150.35,150.38,150.25,150.29,19093.0,140.2308,140.2587,140.1375,140.1748,19093.0
2017-12-18 15:35:00,150.31,150.47,150.26,150.42,21075.0,140.1935,140.3427,140.1468,140.296,21075.0
2017-12-18 15:40:00,150.41,150.43,150.3,150.39,18803.0,140.2867,140.3054,140.1841,140.2681,18803.0
2017-12-18 15:45:00,150.43,150.45,150.38,150.4,11035.0,140.3054,140.324,140.2587,140.2774,11035.0
2017-12-18 15:50:00,150.37,150.51,150.29,150.5,13386.0,140.2494,140.38,140.1748,140.3707,13386.0
2017-12-18 15:55:00,150.49,150.5,150.29,150.44,73060.0,140.3613,140.3707,140.1748,140.3147,73060.0
2017-12-19 09:30:00,150.97,151.66,150.49,151.43,10442.0,140.809,141.4526,140.3613,141.2381,10442.0
2017-12-19 09:35:00,151.54,151.54,150.3,150.42,12857.0,141.3407,141.3407,140.1841,140.296,12857.0
2017-12-19 09:40:00,150.41,150.41,150.07,150.2,4798.0,140.2867,140.2867,139.9696,140.0909,4798.0
2017-12-19 09:45:00,150.18,150.33,150.09,150.15,3500.0,140.0722,140.2121,139.9883,140.0442,3500.0
2017-12-19 09:50:00,150.16,150.25,150.04,150.19,6502.0,140.0535,140.1375,139.9416,140.0815,6502.0
2017-12-19 09:55:00,150.22,150.34,149.92,150.23,5937.0,140.1095,140.2214,139.8297,140.1188,5937.0
2017-12-19 10:00:00,150.3,150.49,150.25,150.31,7222.0,140.1841,140.3613,140.1375,140.1935,7222.0
2017-12-19 10:05:00,150.34,150.4,150.22,150.4,7839.0,140.2214,140.2774,140.1095,140.2774,7839.0
2017-12-19 10:10:00,150.34,150.35,150.19,150.25,2985.0,140.2214,140.2308,140.0815,140.1375,2985.0
2017-12-19 10:15:00,150.26,150.29,149.93,150.18,10275.0,140.1468,140.1748,139.839,140.0722,10275.0
2017-12-19 10:20:00,150.17,150.31,150.11,150.19,4524.0,140.0629,140.1935,140.0069,140.0815,4524.0
2017-12-19 10:25:00,150.15,150.31,150.08,150.31,7319.0,140.0442,140.1935,139.9789,140.1935,7319.0
2017-12-19 10:30:00,150.41,150.52,150.41,150.52,1500.0,140.2867,140.3893,140.2867,140.3893,1500.0
2017-12-19 10:35:00,150.44,150.5,150.29,150.49,8135.0,140.3147,140.3707,140.1748,140.3613,8135.0
2017-12-19 10:40:00,150.44,150.53,150.27,150.33,2637.0,140.3147,140.3986,140.1561,140.2121,2637.0
2017-12-19 10:45:00,150.3,150.35,150.1,150.17,4402.0,140.1841,140.2308,139.9976,140.0629,4402.0
2017-12-19 10:50:00,150.17,150.17,150.04,150.16,2400.0,140.0629,140.0629,139.9416,140.0535,2400.0
2017-12-19 10:55:00,150.12,150.17,150.0,150.04,3397.0,140.0162,140.0629,139.9043,139.9416,3397.0
2017-12-19 11:00:00,150.09,150.18,149.97,150.13,4049.0,139.9883,140.0722,139.8763,140.0256,4049.0
2017-12-19 11:05:00,150.13,150.22,149.99,150.19,6924.0,140.0256,140.1095,139.895,140.0815,6924.0
2017-12-19 11:10:00,150.21,150.32,150.13,150.31,10179.0,140.1002,140.2028,140.0256,140.1935,10179.0
2017-12-19 11:15:00,150.33,150.55,150.32,150.51,4100.0,140.2121,140.4173,140.2028,140.38,4100.0
2017-12-19 11:20:00,150.43,150.49,150.36,150.37,2972.0,140.3054,140.3613,140.2401,140.2494,2972.0
2017-12-19 11:25:00,150.38,150.38,150.19,150.22,4404.0,140.2587,140.2587,140.0815,140.1095,4404.0
2017-12-19 11:30:00,150.32,150.37,150.23,150.29,3500.0,140.2028,140.2494,140.1188,140.1748,3500.0
2017-12-19 11:35:00,150.23,150.38,150.23,150.35,2600.0,140.1188,140.2587,140.1188,140.2308,2600.0
2017-12-19 11:40:00,150.37,150.47,150.36,150.44,5332.0,140.2494,140.3427,140.2401,140.3147,5332.0
2017-12-19 11:45:00,150.42,150.44,150.24,150.38,4100.0,140.296,140.3147,140.1282,140.2587,4100.0
2017-12-19 11:50:00,150.37,150.37,150.17,150.25,2500.0,140.2494,140.2494,140.0629,140.1375,2500.0
2017-12-19 11:55:00,150.26,150.28,150.02,150.06,5684.0,140.1468,140.1655,139.923,139.9603,5684.0
2017-12-19 12:00:00,150.09,150.15,150.01,150.15,3625.0,139.9883,140.0442,139.9136,140.0442,3625.0
2017-12-19 12:05:00,150.13,150.25,150.13,150.25,1200.0,140.0256,140.1375,140.0256,140.1375,1200.0
2017-12-19 12:10:00,150.24,150.29,150.2,150.22,2861.0,140.1282,140.1748,140.0909,140.1095,2861.0
2017-12-19 12:15:00,150.17,150.36,150.17,150.36,2200.0,140.0629,140.2401,140.0629,140.2401,2200.0
2017-12-19 12:20:00,150.34,150.34,150.18,150.18,6540.0,140.2214,140.2214,140.0722,140.0722,6540.0
2017-12-19 12:25:00,150.21,150.21,150.08,150.09,2700.0,140.1002,140.1002,139.9789,139.9883,2700.0
2017-12-19 12:30:00,150.08,150.11,150.04,150.08,2268.0,139.9789,140.0069,139.9416,139.9789,2268.0
2017-12-19 12:35:00,150.08,150.12,149.9,149.95,3406.0,139.9789,140.0162,139.811,139.8577,3406.0
2017-12-19 12:40:00,149.87,149.95,149.87,149.91,2300.0,139.7831,139.8577,139.7831,139.8204,2300.0
2017-12-19 12:45:00,149.93,150.04,149.9,150.03,1800.0,139.839,139.9416,139.811,139.9323,1800.0
2017-12-19 12:50:00,150.01,150.1,149.96,150.1,2808.0,139.9136,139.9976,139.867,139.9976,2808.0
2017-12-19 12:55:00,150.12,150.15,150.06,150.08,6500.0,140.0162,140.0442,139.9603,139.9789,6500.0
2017-12-19 13:00:00,150.12,150.42,150.11,150.42,6660.0,140.0162,140.296,140.0069,140.296,6660.0
2017-12-19 13:05:00,150.41,150.49,150.32,150.37,3900.0,140.2867,140.3613,140.2028,140.2494,3900.0
2017-12-19 13:10:00,150.34,150.34,150.1,150.19,2419.0,140.2214,140.2214,139.9976,140.0815,2419.0
2017-12-19 13:15:00,150.21,150.33,150.2,150.21,5614.0,140.1002,140.2121,140.0909,140.1002,5614.0
2017-12-19 13:20:00,150.26,150.26,150.05,150.16,1200.0,140.1468,140.1468,139.9509,140.0535,1200.0
2017-12-19 13:25:00,150.17,150.26,150.12,150.23,3100.0,140.0629,140.1468,140.0162,140.1188,3100.0
2017-12-19 13:30:00,150.24,150.37,150.23,150.37,5056.0,140.1282,140.2494,140.1188,140.2494,5056.0
2017-12-19 13:35:00,150.4,150.4,150.32,150.33,1600.0,140.2774,140.2774,140.2028,140.2121,1600.0
2017-12-19 13:40:00,150.34,150.35,150.16,150.25,3200.0,140.2214,140.2308,140.0535,140.1375,3200.0
2017-12-19 13:45:00,150.25,150.27,150.15,150.19,1795.0,140.1375,140.1561,140.0442,140.0815,1795.0
2017-12-19 13:50:00,150.19,150.24,150.16,150.24,1500.0,140.0815,140.1282,140.0535,140.1282,1500.0
2017-12-19 13:55:00,150.26,150.34,150.23,150.34,2500.0,140.1468,140.2214,140.1188,140.2214,2500.0
2017-12-19 14:00:00,150.32,150.34,150.26,150.26,3595.0,140.2028,140.2214,140.1468,140.1468,3595.0
2017-12-19 14:05:00,150.27,150.29,150.19,150.25,2762.0,140.1561,140.1748,140.0815,140.1375,2762.0
2017-12-19 14:10:00,150.22,150.35,150.2,150.35,25577.0,140.1095,140.2308,140.0909,140.2308,25577.0
2017-12-19 14:15:00,150.33,150.33,150.25,150.3,2236.0,140.2121,140.2121,140.1375,140.1841,2236.0
2017-12-19 14:20:00,150.31,150.56,150.31,150.47,3217.0,140.1935,140.4266,140.1935,140.3427,3217.0
2017-12-19 14:25:00,150.58,150.67,150.55,150.67,7901.0,140.4453,140.5292,140.4173,140.5292,7901.0
2017-12-19 14:30:00,150.69,150.7,150.58,150.58,3827.0,140.5479,140.5572,140.4453,140.4453,3827.0
2017-12-19 14:35:00,150.54,150.63,150.43,150.61,4014.0,140.408,140.4919,140.3054,140.4733,4014.0
2017-12-19 14:40:00,150.63,150.67,150.43,150.44,5526.0,140.4919,140.5292,140.3054,140.3147,5526.0
2017-12-19 14:45:00,150.49,150.53,150.43,150.5,6500.0,140.3613,140.3986,140.3054,140.3707,6500.0
2017-12-19 14:50:00,150.47,150.51,150.37,150.39,3368.0,140.3427,140.38,140.2494,140.2681,3368.0
2017-12-19 14:55:00,150.23,150.5,150.23,150.49,4245.0,140.1188,140.3707,140.1188,140.3613,4245.0
2017-12-19 15:00:00,150.46,150.49,150.39,150.46,1637.0,140.3334,140.3613,140.2681,140.3334,1637.0
2017-12-19 15:05:00,150.41,150.46,150.34,150.38,3260.0,140.2867,140.3334,140.2214,140.2587,3260.0
2017-12-19 15:10:00,150.4,150.53,150.36,150.52,3288.0,140.2774,140.3986,140.2401,140.3893,3288.0
2017-12-19 15:15:00,150.51,150.54,150.37,150.38,11190.0,140.38,140.408,140.2494,140.2587,11190.0
2017-12-19 15:20:00,150.38,150.4,150.32,150.38,8062.0,140.2587,140.2774,140.2028,140.2587,8062.0
2017-12-19 15:25:00,150.38,150.38,150.24,150.25,6942.0,140.2587,140.2587,140.1282,140.1375,6942.0
2017-12-19 15:30:00,150.28,150.4,150.28,150.28,5112.0,140.1655,140.2774,140.1655,140.1655,5112.0
2017-12-19 15:35:00,150.27,150.4,150.26,150.36,9016.0,140.1561,140.2774,140.1468,140.2401,9016.0
2017-12-19 15:40:00,150.33,150.33,150.21,150.23,8580.0,140.2121,140.2121,140.1002,140.1188,8580.0
2017-12-19 15:45:00,150.24,150.34,150.23,150.3,10400.0,140.1282,140.2214,140.1188,140.1841,10400.0
2017-12-19 15:50:00,150.32,150.4,150.3,150.39,16040.0,140.2028,140.2774,140.1841,140.2681,16040.0
2017-12-19 15:55:00,150.38,150.38,150.11,150.16,31557.0,140.2587,140.2587,140.0069,140.0535,31557.0
2017-12-20 09:30:00,150.19,150.51,149.18,149.18,12596.0,140.0815,140.38,139.1395,139.1395,12596.0
2017-12-20 09:35:00,149.29,149.42,149.12,149.21,650.0,139.2421,139.3634,139.0835,139.1675,650.0
2017-12-20 09:40:00,149.17,149.48,148.72,149.22,2208.0,139.1302,139.4193,138.7105,139.1768,2208.0
2017-12-20 09:45:00,149.74,150.08,149.41,149.42,2637.0,139.6618,139.9789,139.354,139.3634,2637.0
2017-12-20 09:50:00,149.45,149.63,149.21,149.21,3570.0,139.3913,139.5592,139.1675,139.1675,3570.0
2017-12-20 09:55:00,149.14,149.69,149.09,149.69,5302.0,139.1022,139.6152,139.0556,139.6152,5302.0
2017-12-20 10:00:00,149.69,149.7,149.41,149.57,7521.0,139.6152,139.6245,139.354,139.5033,7521.0
2017-12-20 10:05:00,149.68,149.9,149.63,149.63,1741.0,139.6059,139.811,139.5592,139.5592,1741.0
2017-12-20 10:10:00,149.77,149.78,149.5,149.5,1395.0,139.6898,139.6991,139.438,139.438,1395.0
2017-12-20 10:15:00,149.47,149.51,149.29,149.38,1417.0,139.41,139.4473,139.2421,139.326,1417.0
2017-12-20 10:20:00,149.29,149.29,149.08,149.08,511.0,139.2421,139.2421,139.0462,139.0462,511.0
2017-12-20 10:25:00,149.06,149.36,149.06,149.36,2600.0,139.0276,139.3074,139.0276,139.3074,2600.0
2017-12-20 10:30:00,149.14,149.19,149.0,149.19,2640.0,139.1022,139.1488,138.9716,139.1488,2640.0
2017-12-20 10:35:00,149.25,149.25,148.9,148.9,2720.0,139.2048,139.2048,138.8783,138.8783,2720.0
2017-12-20 10:40:00,149.01,149.1,148.47,148.56,7666.0,138.9809,139.0649,138.4773,138.5612,7666.0
2017-12-20 10:45:00,148.64,148.82,148.63,148.81,2460.0,138.6358,138.8037,138.6265,138.7944,2460.0
2017-12-20 10:50:00,148.87,148.87,148.77,148.81,800.0,138.8504,138.8504,138.7571,138.7944,800.0
2017-12-20 10:55:00,148.78,148.78,148.5,148.63,5800.0,138.7664,138.7664,138.5053,138.6265,5800.0
2017-12-20 11:00:00,148.52,148.74,148.39,148.58,9773.0,138.5239,138.7291,138.4027,138.5799,9773.0
2017-12-20 11:05:00,148.63,148.71,148.51,148.55,16895.0,138.6265,138.7011,138.5146,138.5519,16895.0
2017-12-20 11:10:00,148.61,148.7,148.54,148.57,11663.0,138.6079,138.6918,138.5426,138.5706,11663.0
2017-12-20 11:15:00,148.62,148.64,148.31,148.31,5483.0,138.6172,138.6358,138.3281,138.3281,5483.0
2017-12-20 11:20:00,148.36,148.39,148.25,148.25,3051.0,138.3747,138.4027,138.2721,138.2721,3051.0
2017-12-20 11:25:00,148.33,148.38,148.27,148.3,3250.0,138.3467,138.3933,138.2908,138.3187,3250.0
2017-12-20 11:30:00,148.37,148.41,148.21,148.3,5050.0,138.384,138.4213,138.2348,138.3187,5050.0
2017-12-20 11:35:00,148.32,148.39,148.32,148.39,800.0,138.3374,138.4027,138.3374,138.4027,800.0
2017-12-20 11:40:00,148.38,148.54,148.32,148.42,4872.0,138.3933,138.5426,138.3374,138.4307,4872.0
2017-12-20 11:45:00,148.42,148.48,148.21,148.47,8598.0,138.4307,138.4866,138.2348,138.4773,8598.0
2017-12-20 11:50:00,148.42,148.49,148.41,148.42,600.0,138.4307,138.4959,138.4213,138.4307,600.0
2017-12-20 11:55:00,148.45,148.45,148.3,148.3,2043.0,138.4586,138.4586,138.3187,138.3187,2043.0
2017-12-20 12:00:00,148.35,148.37,148.26,148.34,1681.0,138.3654,138.384,138.2814,138.356,1681.0
2017-12-20 12:05:00,148.33,148.49,148.33,148.43,3163.0,138.3467,138.4959,138.3467,138.44,3163.0
2017-12-20 12:10:00,148.43,148.43,148.34,148.36,1685.0,138.44,138.44,138.356,138.3747,1685.0
2017-12-20 12:15:00,148.43,148.51,148.39,148.42,1636.0,138.44,138.5146,138.4027,138.4307,1636.0
2017-12-20 12:20:00,148.38,148.4,148.32,148.38,1100.0,138.3933,138.412,138.3374,138.3933,1100.0
2017-12-20 12:25:00,148.31,148.35,148.29,148.29,1100.0,138.3281,138.3654,138.3094,138.3094,1100.0
2017-12-20 12:30:00,148.3,148.36,148.27,148.32,2726.0,138.3187,138.3747,138.2908,138.3374,2726.0
2017-12-20 12:35:00,148.33,148.33,148.13,148.18,2864.0,138.3467,138.3467,138.1602,138.2068,2864.0
2017-12-20 12:40:00,148.22,148.25,148.17,148.25,1942.0,138.2441,138.2721,138.1975,138.2721,1942.0
2017-12-20 12:45:00,148.24,148.4,148.21,148.37,1724.0,138.2628,138.412,138.2348,138.384,1724.0
2017-12-20 12:50:00,148.33,148.33,148.27,148.28,900.0,138.3467,138.3467,138.2908,138.3001,900.0
2017-12-20 12:55:00,148.33,148.45,148.29,148.44,1679.0,138.3467,138.4586,138.3094,138.4493,1679.0
2017-12-20 13:00:00,148.5,148.57,148.41,148.41,3030.0,138.5053,138.5706,138.4213,138.4213,3030.0
2017-12-20 13:05:00,148.36,148.52,148.36,148.52,2218.0,138.3747,138.5239,138.3747,138.5239,2218.0
2017-12-20 13:10:00,148.51,148.58,148.51,148.55,1300.0,138.5146,138.5799,138.5146,138.5519,1300.0
2017-12-20 13:15:00,148.57,148.59,148.44,148.44,1231.0,138.5706,138.5892,138.4493,138.4493,1231.0
2017-12-20 13:20:00,148.48,148.56,148.47,148.47,1200.0,138.4866,138.5612,138.4773,138.4773,1200.0
2017-12-20 13:25:00,148.48,148.69,148.47,148.69,6691.0,138.4866,138.6825,138.4773,138.6825,6691.0
2017-12-20 13:30:00,148.71,148.82,148.69,148.71,1862.0,138.7011,138.8037,138.6825,138.7011,1862.0
2017-12-20 13:35:00,148.61,148.65,148.51,148.53,4400.0,138.6079,138.6452,138.5146,138.5333,4400.0
2017-12-20 13:40:00,148.58,148.59,148.45,148.5,2041.0,138.5799,138.5892,138.4586,138.5053,2041.0
2017-12-20 13:45:00,148.52,148.53,148.5,148.52,886.0,138.5239,138.5333,138.5053,138.5239,886.0
2017-12-20 13:50:00,148.56,148.57,148.51,148.51,3900.0,138.5612,138.5706,138.5146,138.5146,3900.0
2017-12-20 13:55:00,148.51,148.65,148.51,148.65,1792.0,138.5146,138.6452,138.5146,138.6452,1792.0
2017-12-20 14:00:00,148.65,148.65,148.49,148.49,2818.0,138.6452,138.6452,138.4959,138.4959,2818.0
2017-12-20 14:05:00,148.54,148.56,148.48,148.56,3023.0,138.5426,138.5612,138.4866,138.5612,3023.0
2017-12-20 14:10:00,148.53,148.6,148.53,148.56,2200.0,138.5333,138.5985,138.5333,138.5612,2200.0
2017-12-20 14:15:00,148.53,148.53,148.51,148.52,800.0,138.5333,138.5333,138.5146,138.5239,800.0
2017-12-20 14:20:00,148.49,148.66,148.49,148.58,3200.0,138.4959,138.6545,138.4959,138.5799,3200.0
2017-12-20 14:25:00,148.59,148.59,148.49,148.5,3651.0,138.5892,138.5892,138.4959,138.5053,3651.0
2017-12-20 14:30:00,148.48,148.52,148.45,148.46,3253.0,138.4866,138.5239,138.4586,138.468,3253.0
2017-12-20 14:35:00,148.49,148.52,148.47,148.5,2000.0,138.4959,138.5239,138.4773,138.5053,2000.0
2017-12-20 14:40:00,148.48,148.48,148.31,148.37,2758.0,138.4866,138.4866,138.3281,138.384,2758.0
2017-12-20 14:45:00,148.3,148.32,148.27,148.28,2203.0,138.3187,138.3374,138.2908,138.3001,2203.0
2017-12-20 14:50:00,148.24,148.29,148.22,148.24,1950.0,138.2628,138.3094,138.2441,138.2628,1950.0
2017-12-20 14:55:00,148.25,148.31,148.24,148.31,1100.0,138.2721,138.3281,138.2628,138.3281,1100.0
2017-12-20 15:00:00,148.34,148.39,148.33,148.39,3322.0,138.356,138.4027,138.3467,138.4027,3322.0
2017-12-20 15:05:00,148.41,148.51,148.4,148.4,3730.0,138.4213,138.5146,138.412,138.412,3730.0
2017-12-20 15:10:00,148.4,148.47,148.4,148.46,5000.0,138.412,138.4773,138.412,138.468,5000.0
2017-12-20 15:15:00,148.47,148.55,148.42,148.53,4206.0,138.4773,138.5519,138.4307,138.5333,4206.0
2017-12-20 15:20:00,148.57,148.59,148.48,148.49,5382.0,138.5706,138.5892,138.4866,138.4959,5382.0
2017-12-20 15:25:00,148.5,148.5,148.39,148.42,5143.0,138.5053,138.5053,138.4027,138.4307,5143.0
2017-12-20 15:30:00,148.44,148.5,148.41,148.49,5520.0,138.4493,138.5053,138.4213,138.4959,5520.0
2017-12-20 15:35:00,148.5,148.55,148.47,148.51,20035.0,138.5053,138.5519,138.4773,138.5146,20035.0
2017-12-20 15:40:00,148.52,148.61,148.5,148.53,11528.0,138.5239,138.6079,138.5053,138.5333,11528.0
2017-12-20 15:45:00,148.53,148.53,148.39,148.49,13185.0,138.5333,138.5333,138.4027,138.4959,13185.0
2017-12-20 15:50:00,148.45,148.52,148.43,148.48,15450.0,138.4586,138.5239,138.44,138.4866,15450.0
2017-12-20 15:55:00,148.48,148.53,148.42,148.45,42929.0,138.4866,138.5333,138.4307,138.4586,42929.0
2017-12-21 09:30:00,148.84,148.95,148.57,148.69,7897.0,138.8224,138.925,138.5706,138.6825,7897.0
2017-12-21 09:35:00,148.78,148.97,148.47,148.83,4034.0,138.7664,138.9436,138.4773,138.8131,4034.0
2017-12-21 09:40:00,148.85,149.15,148.8,148.8,5659.0,138.8317,139.1115,138.7851,138.7851,5659.0
2017-12-21 09:45:00,148.83,149.11,148.83,149.0,4796.0,138.8131,139.0742,138.8131,138.9716,4796.0
2017-12-21 09:50:00,149.0,149.02,148.63,148.65,4695.0,138.9716,138.9903,138.6265,138.6452,4695.0
2017-12-21 09:55:00,148.72,148.73,148.45,148.45,3400.0,138.7105,138.7198,138.4586,138.4586,3400.0
2017-12-21 10:00:00,148.64,148.88,148.44,148.7,20874.0,138.6358,138.8597,138.4493,138.6918,20874.0
2017-12-21 10:05:00,148.72,148.86,148.55,148.61,9100.0,138.7105,138.841,138.5519,138.6079,9100.0
2017-12-21 10:10:00,148.61,148.65,148.53,148.6,3894.0,138.6079,138.6452,138.5333,138.5985,3894.0
2017-12-21 10:15:00,148.6,148.66,148.45,148.66,3568.0,138.5985,138.6545,138.4586,138.6545,3568.0
2017-12-21 10:20:00,148.62,148.64,148.51,148.58,2300.0,138.6172,138.6358,138.5146,138.5799,2300.0
2017-12-21 10:25:00,148.66,148.7,148.53,148.67,5465.0,138.6545,138.6918,138.5333,138.6638,5465.0
2017-12-21 10:30:00,148.68,148.68,148.51,148.59,3900.0,138.6732,138.6732,138.5146,138.5892,3900.0
2017-12-21 10:35:00,148.57,148.65,148.44,148.44,4400.0,138.5706,138.6452,138.4493,138.4493,4400.0
2017-12-21 10:40:00,148.5,148.6,148.44,148.44,2900.0,138.5053,138.5985,138.4493,138.4493,2900.0
2017-12-21 10:45:00,148.54,148.54,148.32,148.38,1300.0,138.5426,138.5426,138.3374,138.3933,1300.0
2017-12-21 10:50:00,148.38,148.38,148.21,148.21,900.0,138.3933,138.3933,138.2348,138.2348,900.0
2017-12-21 10:55:00,148.26,148.47,148.26,148.43,1920.0,138.2814,138.4773,138.2814,138.44,1920.0
2017-12-21 11:00:00,148.42,148.47,148.36,148.38,2514.0,138.4307,138.4773,138.3747,138.3933,2514.0
2017-12-21 11:05:00,148.41,148.47,148.31,148.46,3600.0,138.4213,138.4773,138.3281,138.468,3600.0
2017-12-21 11:10:00,148.45,148.54,148.45,148.5,1788.0,138.4586,138.5426,138.4586,138.5053,1788.0
2017-12-21 11:15:00,148.45,148.5,148.43,148.43,694.0,138.4586,138.5053,138.44,138.44,694.0
2017-12-21 11:20:00,148.47,148.47,148.24,148.3,2580.0,138.4773,138.4773,138.2628,138.3187,2580.0
2017-12-21 11:25:00,148.33,148.43,148.29,148.43,1787.0,138.3467,138.44,138.3094,138.44,1787.0
2017-12-21 11:30:00,148.48,148.48,148.36,148.44,1600.0,138.4866,138.4866,138.3747,138.4493,1600.0
2017-12-21 11:35:00,148.45,148.5,148.41,148.44,1654.0,138.4586,138.5053,138.4213,138.4493,1654.0
2017-12-21 11:40:00,148.34,148.48,148.34,148.48,700.0,138.356,138.4866,138.356,138.4866,700.0
2017-12-21 11:45:00,148.5,148.53,148.47,148.47,1700.0,138.5053,138.5333,138.4773,138.4773,1700.0
2017-12-21 11:50:00,148.49,148.5,148.46,148.47,400.0,138.4959,138.5053,138.468,138.4773,400.0
2017-12-21 11:55:00,148.47,148.54,148.45,148.47,1400.0,138.4773,138.5426,138.4586,138.4773,1400.0
2017-12-21 12:00:00,148.42,148.44,148.31,148.38,1803.0,138.4307,138.4493,138.3281,138.3933,1803.0
2017-12-21 12:05:00,148.34,148.48,148.33,148.48,900.0,138.356,138.4866,138.3467,138.4866,900.0
2017-12-21 12:10:00,148.51,148.51,148.43,148.47,1300.0,138.5146,138.5146,138.44,138.4773,1300.0
2017-12-21 12:15:00,148.5,148.5,148.34,148.41,2073.0,138.5053,138.5053,138.356,138.4213,2073.0
2017-12-21 12:20:00,148.39,148.48,148.38,148.48,700.0,138.4027,138.4866,138.3933,138.4866,700.0
2017-12-21 12:25:00,148.46,148.49,148.33,148.38,5960.0,138.468,138.4959,138.3467,138.3933,5960.0
2017-12-21 12:30:00,148.42,148.51,148.41,148.47,7880.0,138.4307,138.5146,138.4213,138.4773,7880.0
2017-12-21 12:35:00,148.49,148.49,148.42,148.43,2000.0,138.4959,138.4959,138.4307,138.44,2000.0
2017-12-21 12:40:00,148.44,148.47,148.35,148.4,1700.0,138.4493,138.4773,138.3654,138.412,1700.0
2017-12-21 12:45:00,148.41,148.41,148.32,148.32,3050.0,138.4213,138.4213,138.3374,138.3374,3050.0
2017-12-21 12:50:00,148.34,148.52,148.33,148.49,2949.0,138.356,138.5239,138.3467,138.4959,2949.0
2017-12-21 12:55:00,148.51,148.56,148.43,148.55,7163.0,138.5146,138.5612,138.44,138.5519,7163.0
2017-12-21 13:00:00,148.55,148.58,148.47,148.5,4696.0,138.5519,138.5799,138.4773,138.5053,4696.0
2017-12-21 13:05:00,148.5,148.57,148.47,148.51,4613.0,138.5053,138.5706,138.4773,138.5146,4613.0
2017-12-21 13:10:00,148.55,148.61,148.45,148.45,2082.0,138.5519,138.6079,138.4586,138.4586,2082.0
2017-12-21 13:15:00,148.48,148.53,148.4,148.44,3777.0,138.4866,138.5333,138.412,138.4493,3777.0
2017-12-21 13:20:00,148.43,148.51,148.39,148.42,2000.0,138.44,138.5146,138.4027,138.4307,2000.0
2017-12-21 13:25:00,148.46,148.48,148.39,148.39,1100.0,138.468,138.4866,138.4027,138.4027,1100.0
2017-12-21 13:30:00,148.38,148.43,148.34,148.34,5877.0,138.3933,138.44,138.356,138.356,5877.0
2017-12-21 13:35:00,148.36,148.36,148.3,148.3,800.0,138.3747,138.3747,138.3187,138.3187,800.0
2017-12-21 13:40:00,148.29,148.34,148.25,148.34,1592.0,138.3094,138.356,138.2721,138.356,1592.0
2017-12-21 13:45:00,148.24,148.26,148.16,148.22,3553.0,138.2628,138.2814,138.1882,138.2441,3553.0
2017-12-21 13:50:00,148.24,148.24,148.16,148.17,5055.0,138.2628,138.2628,138.1882,138.1975,5055.0
2017-12-21 13:55:00,148.17,148.17,148.08,148.17,2100.0,138.1975,138.1975,138.1135,138.1975,2100.0
2017-12-21 14:00:00,148.1,148.13,148.08,148.09,2013.0,138.1322,138.1602,138.1135,138.1229,2013.0
2017-12-21 14:05:00,148.05,148.15,148.04,148.12,1695.0,138.0856,138.1788,138.0762,138.1508,1695.0
2017-12-21 14:10:00,148.12,148.15,148.1,148.13,3563.0,138.1508,138.1788,138.1322,138.1602,3563.0
2017-12-21 14:15:00,148.12,148.25,148.11,148.25,2141.0,138.1508,138.2721,138.1415,138.2721,2141.0
2017-12-21 14:20:00,148.25,148.25,148.2,148.2,800.0,138.2721,138.2721,138.2255,138.2255,800.0
2017-12-21 14:25:00,148.18,148.19,148.14,148.17,3517.0,138.2068,138.2161,138.1695,138.1975,3517.0
2017-12-21 14:30:00,148.15,148.17,148.09,148.16,2434.0,138.1788,138.1975,138.1229,138.1882,2434.0
2017-12-21 14:35:00,148.12,148.27,148.12,148.27,1332.0,138.1508,138.2908,138.1508,138.2908,1332.0
2017-12-21 14:40:00,148.22,148.3,148.18,148.21,6279.0,138.2441,138.3187,138.2068,138.2348,6279.0
2017-12-21 14:45:00,148.24,148.24,148.2,148.23,2217.0,138.2628,138.2628,138.2255,138.2534,2217.0
2017-12-21 14:50:00,148.21,148.23,148.16,148.16,2480.0,138.2348,138.2534,138.1882,138.1882,2480.0
2017-12-21 14:55:00,148.17,148.17,148.07,148.07,1600.0,138.1975,138.1975,138.1042,138.1042,1600.0
2017-12-21 15:00:00,148.05,148.19,148.04,148.11,3101.0,138.0856,138.2161,138.0762,138.1415,3101.0
2017-12-21 15:05:00,148.05,148.11,148.05,148.06,4707.0,138.0856,138.1415,138.0856,138.0949,4707.0
2017-12-21 15:10:00,148.02,148.02,147.8,147.81,6550.0,138.0576,138.0576,137.8524,137.8617,6550.0
2017-12-21 15:15:00,147.8,147.83,147.65,147.8,19334.0,137.8524,137.8804,137.7125,137.8524,19334.0
2017-12-21 15:20:00,147.85,147.88,147.82,147.82,4802.0,137.899,137.927,137.871,137.871,4802.0
2017-12-21 15:25:00,147.81,147.85,147.7,147.74,4314.0,137.8617,137.899,137.7591,137.7964,4314.0
2017-12-21 15:30:00,147.74,147.74,147.64,147.71,5559.0,137.7964,137.7964,137.7032,137.7684,5559.0
2017-12-21 15:35:00,147.72,147.73,147.68,147.69,6007.0,137.7778,137.7871,137.7405,137.7498,6007.0
2017-12-21 15:40:00,147.69,147.7,147.58,147.68,11786.0,137.7498,137.7591,137.6472,137.7405,11786.0
2017-12-21 15:45:00,147.67,147.7,147.37,147.38,11070.0,137.7311,137.7591,137.4513,137.4607,11070.0
2017-12-21 15:50:00,147.41,147.51,147.39,147.45,12541.0,137.4886,137.5819,137.47,137.5259,12541.0
2017-12-21 15:55:00,147.47,147.54,147.41,147.48,34969.0,137.5446,137.6099,137.4886,137.5539,34969.0
2017-12-22 09:30:00,148.0,148.0,147.62,147.71,3673.0,138.0389,138.0389,137.6845,137.7684,3673.0
2017-12-22 09:35:00,147.69,147.69,147.24,147.25,1432.0,137.7498,137.7498,137.3301,137.3394,1432.0
2017-12-22 09:40:00,147.32,147.53,147.21,147.36,3700.0,137.4047,137.6006,137.3021,137.442,3700.0
2017-12-22 09:45:00,147.47,147.47,147.26,147.26,1501.0,137.5446,137.5446,137.3487,137.3487,1501.0
2017-12-22 09:50:00,147.22,147.22,146.99,147.0,3075.0,137.3114,137.3114,137.0969,137.1062,3075.0
2017-12-22 09:55:00,147.09,147.09,146.94,146.98,1500.0,137.1902,137.1902,137.0503,137.0876,1500.0
2017-12-22 10:00:00,147.05,147.05,146.55,146.62,7406.0,137.1529,137.1529,136.6865,136.7518,7406.0
2017-12-22 10:05:00,146.62,146.69,146.57,146.61,4500.0,136.7518,136.8171,136.7052,136.7425,4500.0
2017-12-22 10:10:00,146.66,146.7,146.54,146.59,2500.0,136.7891,136.8264,136.6772,136.7238,2500.0
2017-12-22 10:15:00,146.62,146.64,146.51,146.59,3910.0,136.7518,136.7705,136.6492,136.7238,3910.0
2017-12-22 10:20:00,146.6,146.73,146.56,146.69,4640.0,136.7332,136.8544,136.6958,136.8171,4640.0
2017-12-22 10:25:00,146.65,146.73,146.55,146.56,2800.0,136.7798,136.8544,136.6865,136.6958,2800.0
2017-12-22 10:30:00,146.59,146.67,146.51,146.64,2302.0,136.7238,136.7984,136.6492,136.7705,2302.0
2017-12-22 10:35:00,146.6,146.66,146.58,146.66,825.0,136.7332,136.7891,136.7145,136.7891,825.0
2017-12-22 10:40:00,146.65,146.82,146.65,146.82,2706.0,136.7798,136.9383,136.7798,136.9383,2706.0
2017-12-22 10:45:00,146.76,146.98,146.76,146.98,2500.0,136.8824,137.0876,136.8824,137.0876,2500.0
2017-12-22 10:50:00,147.06,147.14,147.01,147.01,1100.0,137.1622,137.2368,137.1156,137.1156,1100.0
2017-12-22 10:55:00,147.06,147.07,146.8,146.88,4420.0,137.1622,137.1715,136.9197,136.9943,4420.0
2017-12-22 11:00:00,146.91,147.04,146.9,147.04,3801.0,137.0223,137.1435,137.013,137.1435,3801.0
2017-12-22 11:05:00,147.06,147.07,146.93,146.97,4191.0,137.1622,137.1715,137.0409,137.0782,4191.0
2017-12-22 11:10:00,146.97,147.0,146.88,146.99,5021.0,137.0782,137.1062,136.9943,137.0969,5021.0
2017-12-22 11:15:00,146.96,146.98,146.78,146.83,1460.0,137.0689,137.0876,136.901,136.9477,1460.0
2017-12-22 11:20:00,146.8,146.86,146.76,146.86,2898.0,136.9197,136.9757,136.8824,136.9757,2898.0
2017-12-22 11:25:00,146.82,146.86,146.73,146.76,3853.0,136.9383,136.9757,136.8544,136.8824,3853.0
2017-12-22 11:30:00,146.72,146.73,146.43,146.59,9102.0,136.8451,136.8544,136.5746,136.7238,9102.0
2017-12-22 11:35:00,146.63,146.66,146.58,146.66,4811.0,136.7611,136.7891,136.7145,136.7891,4811.0
2017-12-22 11:40:00,146.71,146.75,146.71,146.75,325.0,136.8357,136.8731,136.8357,136.8731,325.0
2017-12-22 11:45:00,146.75,146.83,146.74,146.79,3282.0,136.8731,136.9477,136.8637,136.9104,3282.0
2017-12-22 11:50:00,146.77,146.91,146.77,146.83,3004.0,136.8917,137.0223,136.8917,136.9477,3004.0
2017-12-22 11:55:00,146.82,146.89,146.78,146.89,2101.0,136.9383,137.0036,136.901,137.0036,2101.0
2017-12-22 12:00:00,146.89,147.0,146.89,146.99,2201.0,137.0036,137.1062,137.0036,137.0969,2201.0
2017-12-22 12:05:00,147.04,147.04,146.97,146.97,1500.0,137.1435,137.1435,137.0782,137.0782,1500.0
2017-12-22 12:10:00,146.99,147.02,146.97,147.0,1600.0,137.0969,137.1249,137.0782,137.1062,1600.0
2017-12-22 12:15:00,147.02,147.05,146.97,147.02,3241.0,137.1249,137.1529,137.0782,137.1249,3241.0
2017-12-22 12:20:00,147.09,147.09,147.0,147.05,1410.0,137.1902,137.1902,137.1062,137.1529,1410.0
2017-12-22 12:25:00,147.05,147.16,147.05,147.1,3039.0,137.1529,137.2555,137.1529,137.1995,3039.0
2017-12-22 12:30:00,147.12,147.16,147.06,147.06,1200.0,137.2182,137.2555,137.1622,137.1622,1200.0
2017-12-22 12:35:00,147.05,147.07,147.0,147.03,1324.0,137.1529,137.1715,137.1062,137.1342,1324.0
2017-12-22 12:40:00,147.07,147.07,146.94,146.96,2600.0,137.1715,137.1715,137.0503,137.0689,2600.0
2017-12-22 12:45:00,146.98,147.08,146.96,147.03,6307.0,137.0876,137.1808,137.0689,137.1342,6307.0
2017-12-22 12:50:00,147.01,147.1,146.96,147.08,1700.0,137.1156,137.1995,137.0689,137.1808,1700.0
2017-12-22 12:55:00,147.12,147.13,147.08,147.1,1540.0,137.2182,137.2275,137.1808,137.1995,1540.0
2017-12-22 13:00:00,147.06,147.11,147.05,147.1,1000.0,137.1622,137.2088,137.1529,137.1995,1000.0
2017-12-22 13:05:00,147.09,147.19,147.09,147.17,3519.0,137.1902,137.2834,137.1902,137.2648,3519.0
2017-12-22 13:10:00,147.13,147.15,147.13,147.15,5900.0,137.2275,137.2461,137.2275,137.2461,5900.0
2017-12-22 13:15:00,147.12,147.19,147.1,147.16,1932.0,137.2182,137.2834,137.1995,137.2555,1932.0
2017-12-22 13:20:00,147.17,147.19,147.17,147.17,1001.0,137.2648,137.2834,137.2648,137.2648,1001.0
2017-12-22 13:25:00,147.19,147.21,147.18,147.18,700.0,137.2834,137.3021,137.2741,137.2741,700.0
2017-12-22 13:30:00,147.18,147.31,147.17,147.3,2500.0,137.2741,137.3954,137.2648,137.386,2500.0
2017-12-22 13:35:00,147.32,147.38,147.29,147.3,1948.0,137.4047,137.4607,137.3767,137.386,1948.0
2017-12-22 13:40:00,147.27,147.27,147.1,147.16,2609.0,137.3581,137.3581,137.1995,137.2555,2609.0
2017-12-22 13:45:00,147.17,147.21,147.17,147.2,600.0,137.2648,137.3021,137.2648,137.2928,600.0
2017-12-22 13:50:00,147.22,147.22,147.15,147.16,700.0,137.3114,137.3114,137.2461,137.2555,700.0
2017-12-22 13:55:00,147.18,147.29,147.18,147.29,1600.0,137.2741,137.3767,137.2741,137.3767,1600.0
2017-12-22 14:00:00,147.28,147.43,147.28,147.43,2372.0,137.3674,137.5073,137.3674,137.5073,2372.0
2017-12-22 14:05:00,147.44,147.53,147.44,147.45,1545.0,137.5166,137.6006,137.5166,137.5259,1545.0
2017-12-22 14:10:00,147.46,147.46,147.4,147.46,1100.0,137.5353,137.5353,137.4793,137.5353,1100.0
2017-12-22 14:15:00,147.42,147.47,147.38,147.47,1357.0,137.498,137.5446,137.4607,137.5446,1357.0
2017-12-22 14:20:00,147.44,147.47,147.39,147.39,1609.0,137.5166,137.5446,137.47,137.47,1609.0
2017-12-22 14:25:00,147.38,147.38,147.29,147.29,1297.0,137.4607,137.4607,137.3767,137.3767,1297.0
2017-12-22 14:30:00,147.33,147.37,147.25,147.25,4435.0,137.414,137.4513,137.3394,137.3394,4435.0
2017-12-22 14:35:00,147.23,147.32,147.23,147.29,1607.0,137.3207,137.4047,137.3207,137.3767,1607.0
2017-12-22 14:40:00,147.29,147.33,147.29,147.33,1674.0,137.3767,137.414,137.3767,137.414,1674.0
2017-12-22 14:45:00,147.32,147.34,147.31,147.31,1421.0,137.4047,137.4233,137.3954,137.3954,1421.0
2017-12-22 14:50:00,147.29,147.32,147.25,147.28,2600.0,137.3767,137.4047,137.3394,137.3674,2600.0
2017-12-22 14:55:00,147.25,147.25,147.2,147.23,2300.0,137.3394,137.3394,137.2928,137.3207,2300.0
2017-12-22 15:00:00,147.24,147.24,147.08,147.08,3805.0,137.3301,137.3301,137.1808,137.1808,3805.0
2017-12-22 15:05:00,147.1,147.11,147.04,147.08,2300.0,137.1995,137.2088,137.1435,137.1808,2300.0
2017-12-22 15:10:00,147.09,147.11,147.05,147.1,2700.0,137.1902,137.2088,137.1529,137.1995,2700.0
2017-12-22 15:15:00,147.11,147.13,147.09,147.09,1303.0,137.2088,137.2275,137.1902,137.1902,1303.0
2017-12-22 15:20:00,147.09,147.1,147.04,147.04,3100.0,137.1902,137.1995,137.1435,137.1435,3100.0
2017-12-22 15:25:00,147.05,147.11,147.02,147.11,2145.0,137.1529,137.2088,137.1249,137.2088,2145.0
2017-12-22 15:30:00,147.13,147.24,147.11,147.17,5162.0,137.2275,137.3301,137.2088,137.2648,5162.0
2017-12-22 15:35:00,147.18,147.24,147.15,147.18,5444.0,137.2741,137.3301,137.2461,137.2741,5444.0
2017-12-22 15:40:00,147.21,147.24,147.09,147.09,3733.0,137.3021,137.3301,137.1902,137.1902,3733.0
2017-12-22 15:45:00,147.1,147.2,147.08,147.17,6411.0,137.1995,137.2928,137.1808,137.2648,6411.0
2017-12-22 15:50:00,147.16,147.18,146.95,146.95,18298.0,137.2555,137.2741,137.0596,137.0596,18298.0
2017-12-22 15:55:00,146.96,147.03,146.85,146.99,54047.0,137.0689,137.1342,136.9663,137.0969,54047.0
2017-12-26 09:30:00,146.62,146.81,146.24,146.81,6961.0,136.7518,136.929,136.3974,136.929,6961.0
2017-12-26 09:35:00,146.76,146.87,146.72,146.8,1900.0,136.8824,136.985,136.8451,136.9197,1900.0
2017-12-26 09:40:00,146.71,146.94,146.67,146.68,2807.0,136.8357,137.0503,136.7984,136.8078,2807.0
2017-12-26 09:45:00,146.73,146.77,146.58,146.58,2373.0,136.8544,136.8917,136.7145,136.7145,2373.0
2017-12-26 09:50:00,146.51,146.51,146.22,146.22,3517.0,136.6492,136.6492,136.3787,136.3787,3517.0
2017-12-26 09:55:00,146.25,146.42,146.16,146.42,2189.0,136.4067,136.5653,136.3228,136.5653,2189.0
2017-12-26 10:00:00,146.33,146.41,146.22,146.23,3705.0,136.4813,136.5559,136.3787,136.3881,3705.0
2017-12-26 10:05:00,146.36,146.38,146.3,146.36,1200.0,136.5093,136.528,136.4533,136.5093,1200.0
2017-12-26 10:10:00,146.39,146.42,146.18,146.18,2994.0,136.5373,136.5653,136.3414,136.3414,2994.0
2017-12-26 10:15:00,146.13,146.38,146.13,146.29,2566.0,136.2948,136.528,136.2948,136.444,2566.0
2017-12-26 10:20:00,146.39,146.42,146.32,146.37,800.0,136.5373,136.5653,136.472,136.5186,800.0
2017-12-26 10:25:00,146.43,146.43,146.3,146.37,5686.0,136.5746,136.5746,136.4533,136.5186,5686.0
2017-12-26 10:30:00,146.39,146.4,146.24,146.28,3004.0,136.5373,136.5466,136.3974,136.4347,3004.0
2017-12-26 10:35:00,146.28,146.28,145.94,146.11,18701.0,136.4347,136.4347,136.1176,136.2761,18701.0
2017-12-26 10:40:00,146.05,146.05,145.84,145.95,4525.0,136.2202,136.2202,136.0243,136.1269,4525.0
2017-12-26 10:45:00,145.89,145.91,145.75,145.84,900.0,136.0709,136.0896,135.9404,136.0243,900.0
2017-12-26 10:50:00,145.8,145.82,145.69,145.73,5443.0,135.987,136.0056,135.8844,135.9217,5443.0
2017-12-26 10:55:00,145.76,145.8,145.54,145.63,3820.0,135.9497,135.987,135.7445,135.8284,3820.0
2017-12-26 11:00:00,145.62,145.67,145.42,145.42,2575.0,135.8191,135.8657,135.6326,135.6326,2575.0
2017-12-26 11:05:00,145.47,145.58,145.46,145.46,3268.0,135.6792,135.7818,135.6699,135.6699,3268.0
2017-12-26 11:10:00,145.46,145.51,145.3,145.36,4686.0,135.6699,135.7165,135.5206,135.5766,4686.0
2017-12-26 11:15:00,145.41,145.55,145.37,145.45,5084.0,135.6232,135.7538,135.5859,135.6606,5084.0
2017-12-26 11:20:00,145.41,145.41,145.34,145.41,1800.0,135.6232,135.6232,135.558,135.6232,1800.0
2017-12-26 11:25:00,145.45,145.49,145.44,145.48,1902.0,135.6606,135.6979,135.6512,135.6885,1902.0
2017-12-26 11:30:00,145.43,145.48,145.42,145.43,3500.0,135.6419,135.6885,135.6326,135.6419,3500.0
2017-12-26 11:35:00,145.45,145.46,145.32,145.37,1697.0,135.6606,135.6699,135.5393,135.5859,1697.0
2017-12-26 11:40:00,145.37,145.6,145.37,145.59,2005.0,135.5859,135.8005,135.5859,135.7911,2005.0
2017-12-26 11:45:00,145.56,145.69,145.54,145.63,3966.0,135.7631,135.8844,135.7445,135.8284,3966.0
2017-12-26 11:50:00,145.64,145.64,145.56,145.61,3405.0,135.8378,135.8378,135.7631,135.8098,3405.0
2017-12-26 11:55:00,145.62,145.86,145.59,145.8,4321.0,135.8191,136.043,135.7911,135.987,4321.0
2017-12-26 12:00:00,145.78,145.8,145.55,145.66,6251.0,135.9683,135.987,135.7538,135.8564,6251.0
2017-12-26 12:05:00,145.63,145.8,145.63,145.78,3202.0,135.8284,135.987,135.8284,135.9683,3202.0
2017-12-26 12:10:00,145.72,145.77,145.67,145.77,1100.0,135.9124,135.959,135.8657,135.959,1100.0
2017-12-26 12:15:00,145.68,145.68,145.46,145.46,2766.0,135.8751,135.8751,135.6699,135.6699,2766.0
2017-12-26 12:20:00,145.47,145.64,145.4,145.63,6840.0,135.6792,135.8378,135.6139,135.8284,6840.0
2017-12-26 12:25:00,145.57,145.6,145.5,145.5,1650.0,135.7725,135.8005,135.7072,135.7072,1650.0
2017-12-26 12:30:00,145.51,145.66,145.5,145.53,3460.0,135.7165,135.8564,135.7072,135.7352,3460.0
2017-12-26 12:35:00,145.54,145.59,145.51,145.59,2650.0,135.7445,135.7911,135.7165,135.7911,2650.0
2017-12-26 12:40:00,145.53,145.68,145.52,145.68,2805.0,135.7352,135.8751,135.7258,135.8751,2805.0
2017-12-26 12:45:00,145.71,145.72,145.59,145.59,1990.0,135.9031,135.9124,135.7911,135.7911,1990.0
2017-12-26 12:50:00,145.59,145.59,145.5,145.54,2475.0,135.7911,135.7911,135.7072,135.7445,2475.0
2017-12-26 12:55:00,145.53,145.63,145.53,145.6,2800.0,135.7352,135.8284,135.7352,135.8005,2800.0
2017-12-26 13:00:00,145.61,145.68,145.55,145.68,2685.0,135.8098,135.8751,135.7538,135.8751,2685.0
2017-12-26 13:05:00,145.64,145.68,145.62,145.67,2057.0,135.8378,135.8751,135.8191,135.8657,2057.0
2017-12-26 13:10:00,145.66,145.7,145.61,145.64,2893.0,135.8564,135.8937,135.8098,135.8378,2893.0
2017-12-26 13:15:00,145.66,145.66,145.52,145.55,1830.0,135.8564,135.8564,135.7258,135.7538,1830.0
2017-12-26 13:20:00,145.61,145.61,145.53,145.53,1078.0,135.8098,135.8098,135.7352,135.7352,1078.0
2017-12-26 13:25:00,145.54,145.59,145.47,145.56,5102.0,135.7445,135.7911,135.6792,135.7631,5102.0
2017-12-26 13:30:00,145.54,145.67,145.52,145.61,4278.0,135.7445,135.8657,135.7258,135.8098,4278.0
2017-12-26 13:35:00,145.62,145.65,145.56,145.65,1796.0,135.8191,135.8471,135.7631,135.8471,1796.0
2017-12-26 13:40:00,145.68,145.68,145.63,145.67,1200.0,135.8751,135.8751,135.8284,135.8657,1200.0
2017-12-26 13:45:00,145.64,145.79,145.64,145.79,4546.0,135.8378,135.9777,135.8378,135.9777,4546.0
2017-12-26 13:50:00,145.83,145.89,145.79,145.86,3200.0,136.015,136.0709,135.9777,136.043,3200.0
2017-12-26 13:55:00,145.84,145.85,145.69,145.77,4605.0,136.0243,136.0336,135.8844,135.959,4605.0
2017-12-26 14:00:00,145.74,145.76,145.72,145.76,2486.0,135.931,135.9497,135.9124,135.9497,2486.0
2017-12-26 14:05:00,145.77,145.94,145.77,145.9,4511.0,135.959,136.1176,135.959,136.0803,4511.0
2017-12-26 14:10:00,145.9,145.95,145.87,145.89,2600.0,136.0803,136.1269,136.0523,136.0709,2600.0
2017-12-26 14:15:00,145.9,145.9,145.83,145.84,1656.0,136.0803,136.0803,136.015,136.0243,1656.0
2017-12-26 14:20:00,145.85,145.95,145.85,145.95,3100.0,136.0336,136.1269,136.0336,136.1269,3100.0
2017-12-26 14:25:00,145.92,145.92,145.84,145.84,2860.0,136.0989,136.0989,136.0243,136.0243,2860.0
2017-12-26 14:30:00,145.86,145.92,145.86,145.9,2511.0,136.043,136.0989,136.043,136.0803,2511.0
2017-12-26 14:35:00,145.9,145.9,145.84,145.84,1200.0,136.0803,136.0803,136.0243,136.0243,1200.0
2017-12-26 14:40:00,145.86,145.88,145.83,145.86,2700.0,136.043,136.0616,136.015,136.043,2700.0
2017-12-26 14:45:00,145.88,145.88,145.81,145.81,8520.0,136.0616,136.0616,135.9963,135.9963,8520.0
2017-12-26 14:50:00,145.8,145.81,145.66,145.74,6474.0,135.987,135.9963,135.8564,135.931,6474.0
2017-12-26 14:55:00,145.74,145.87,145.73,145.87,3800.0,135.931,136.0523,135.9217,136.0523,3800.0
2017-12-26 15:00:00,145.86,145.92,145.84,145.86,3864.0,136.043,136.0989,136.0243,136.043,3864.0
2017-12-26 15:05:00,145.87,145.96,145.85,145.93,4984.0,136.0523,136.1362,136.0336,136.1082,4984.0
2017-12-26 15:10:00,145.91,145.91,145.84,145.91,4300.0,136.0896,136.0896,136.0243,136.0896,4300.0
2017-12-26 15:15:00,145.9,145.94,145.87,145.93,5088.0,136.0803,136.1176,136.0523,136.1082,5088.0
2017-12-26 15:20:00,145.93,145.95,145.86,145.92,6476.0,136.1082,136.1269,136.043,136.0989,6476.0
2017-12-26 15:25:00,145.93,145.98,145.92,145.93,5290.0,136.1082,136.1549,136.0989,136.1082,5290.0
2017-12-26 15:30:00,145.93,146.0,145.93,145.96,6900.0,136.1082,136.1735,136.1082,136.1362,6900.0
2017-12-26 15:35:00,145.97,145.97,145.86,145.89,7484.0,136.1456,136.1456,136.043,136.0709,7484.0
2017-12-26 15:40:00,145.88,145.95,145.88,145.9,5668.0,136.0616,136.1269,136.0616,136.0803,5668.0
2017-12-26 15:45:00,145.92,145.96,145.92,145.96,8922.0,136.0989,136.1362,136.0989,136.1362,8922.0
2017-12-26 15:50:00,145.96,145.98,145.78,145.81,15514.0,136.1362,136.1549,135.9683,135.9963,15514.0
2017-12-26 15:55:00,145.8,145.92,145.73,145.87,49209.0,135.987,136.0989,135.9217,136.0523,49209.0
2017-12-27 09:30:00,146.22,146.22,145.12,145.77,4901.0,136.3787,136.3787,135.3528,135.959,4901.0
2017-12-27 09:35:00,145.68,146.01,145.68,146.0,3614.0,135.8751,136.1829,135.8751,136.1735,3614.0
2017-12-27 09:40:00,146.0,146.01,145.87,146.0,3333.0,136.1735,136.1829,136.0523,136.1735,3333.0
2017-12-27 09:45:00,146.0,146.01,145.72,146.0,5968.0,136.1735,136.1829,135.9124,136.1735,5968.0
2017-12-27 09:50:00,146.0,146.16,145.84,145.86,6166.0,136.1735,136.3228,136.0243,136.043,6166.0
2017-12-27 09:55:00,145.88,146.02,145.69,145.82,11701.0,136.0616,136.1922,135.8844,136.0056,11701.0
2017-12-27 10:00:00,145.74,145.92,145.74,145.8,4596.0,135.931,136.0989,135.931,135.987,4596.0
2017-12-27 10:05:00,145.91,146.14,145.85,146.07,8188.0,136.0896,136.3041,136.0336,136.2388,8188.0
2017-12-27 10:10:00,146.14,146.14,145.89,145.9,3112.0,136.3041,136.3041,136.0709,136.0803,3112.0
2017-12-27 10:15:00,146.06,146.16,145.95,146.15,3135.0,136.2295,136.3228,136.1269,136.3134,3135.0
2017-12-27 10:20:00,146.15,146.16,145.99,146.15,3600.0,136.3134,136.3228,136.1642,136.3134,3600.0
2017-12-27 10:25:00,146.17,146.19,146.08,146.15,2751.0,136.3321,136.3507,136.2481,136.3134,2751.0
2017-12-27 10:30:00,146.19,146.27,146.09,146.27,2700.0,136.3507,136.4254,136.2575,136.4254,2700.0
2017-12-27 10:35:00,146.23,146.24,146.12,146.23,1300.0,136.3881,136.3974,136.2855,136.3881,1300.0
2017-12-27 10:40:00,146.18,146.32,146.13,146.21,4217.0,136.3414,136.472,136.2948,136.3694,4217.0
2017-12-27 10:45:00,146.25,146.46,146.24,146.38,4030.0,136.4067,136.6026,136.3974,136.528,4030.0
2017-12-27 10:50:00,146.41,146.57,146.36,146.41,4178.0,136.5559,136.7052,136.5093,136.5559,4178.0
2017-12-27 10:55:00,146.43,146.57,146.42,146.57,1000.0,136.5746,136.7052,136.5653,136.7052,1000.0
2017-12-27 11:00:00,146.52,146.81,146.52,146.78,5901.0,136.6585,136.929,136.6585,136.901,5901.0
2017-12-27 11:05:00,146.78,147.11,146.75,147.0,11990.0,136.901,137.2088,136.8731,137.1062,11990.0
2017-12-27 11:10:00,147.05,147.14,147.05,147.06,1442.0,137.1529,137.2368,137.1529,137.1622,1442.0
2017-12-27 11:15:00,147.07,147.23,146.92,146.92,7543.0,137.1715,137.3207,137.0316,137.0316,7543.0
2017-12-27 11:20:00,147.03,147.03,146.94,146.94,400.0,137.1342,137.1342,137.0503,137.0503,400.0
2017-12-27 11:25:00,146.99,147.14,146.94,147.14,7158.0,137.0969,137.2368,137.0503,137.2368,7158.0
2017-12-27 11:30:00,147.18,147.33,147.14,147.33,3368.0,137.2741,137.414,137.2368,137.414,3368.0
2017-12-27 11:35:00,147.24,147.33,146.92,146.93,6664.0,137.3301,137.414,137.0316,137.0409,6664.0
2017-12-27 11:40:00,146.92,146.93,146.81,146.9,2653.0,137.0316,137.0409,136.929,137.013,2653.0
2017-12-27 11:45:00,146.92,146.92,146.83,146.86,1600.0,137.0316,137.0316,136.9477,136.9757,1600.0
2017-12-27 11:50:00,146.91,147.06,146.91,146.97,3081.0,137.0223,137.1622,137.0223,137.0782,3081.0
2017-12-27 11:55:00,147.01,147.08,146.99,147.08,1675.0,137.1156,137.1808,137.0969,137.1808,1675.0
2017-12-27 12:00:00,147.07,147.09,146.9,146.9,2982.0,137.1715,137.1902,137.013,137.013,2982.0
2017-12-27 12:05:00,146.96,147.0,146.93,146.96,2036.0,137.0689,137.1062,137.0409,137.0689,2036.0
2017-12-27 12:10:00,146.98,146.98,146.8,146.8,2100.0,137.0876,137.0876,136.9197,136.9197,2100.0
2017-12-27 12:15:00,146.84,146.92,146.82,146.9,1675.0,136.957,137.0316,136.9383,137.013,1675.0
2017-12-27 12:20:00,146.91,146.96,146.88,146.88,2955.0,137.0223,137.0689,136.9943,136.9943,2955.0
2017-12-27 12:25:00,146.95,146.96,146.89,146.89,2768.0,137.0596,137.0689,137.0036,137.0036,2768.0
2017-12-27 12:30:00,146.89,146.91,146.86,146.88,3044.0,137.0036,137.0223,136.9757,136.9943,3044.0
2017-12-27 12:35:00,146.9,146.91,146.84,146.84,1600.0,137.013,137.0223,136.957,136.957,1600.0
2017-12-27 12:40:00,146.88,146.91,146.83,146.91,2197.0,136.9943,137.0223,136.9477,137.0223,2197.0
2017-12-27 12:45:00,146.84,146.85,146.79,146.79,1400.0,136.957,136.9663,136.9104,136.9104,1400.0
2017-12-27 12:50:00,146.79,146.79,146.75,146.75,1337.0,136.9104,136.9104,136.8731,136.8731,1337.0
2017-12-27 12:55:00,146.74,146.77,146.7,146.7,900.0,136.8637,136.8917,136.8264,136.8264,900.0
2017-12-27 13:00:00,146.69,146.72,146.65,146.65,1330.0,136.8171,136.8451,136.7798,136.7798,1330.0
2017-12-27 13:05:00,146.61,146.68,146.61,146.61,1000.0,136.7425,136.8078,136.7425,136.7425,1000.0
2017-12-27 13:10:00,146.6,146.66,146.59,146.63,970.0,136.7332,136.7891,136.7238,136.7611,970.0
2017-12-27 13:15:00,146.66,146.66,146.53,146.6,4022.0,136.7891,136.7891,136.6679,136.7332,4022.0
2017-12-27 13:20:00,146.44,146.55,146.44,146.49,1570.0,136.5839,136.6865,136.5839,136.6306,1570.0
2017-12-27 13:25:00,146.53,146.55,146.53,146.55,200.0,136.6679,136.6865,136.6679,136.6865,200.0
2017-12-27 13:30:00,146.55,146.56,146.48,146.48,1200.0,136.6865,136.6958,136.6212,136.6212,1200.0
2017-12-27 13:35:00,146.47,146.57,146.47,146.52,2906.0,136.6119,136.7052,136.6119,136.6585,2906.0
2017-12-27 13:40:00,146.6,146.67,146.6,146.6,1241.0,136.7332,136.7984,136.7332,136.7332,1241.0
2017-12-27 13:45:00,146.6,146.73,146.6,146.72,1650.0,136.7332,136.8544,136.7332,136.8451,1650.0
2017-12-27 13:50:00,146.75,146.8,146.72,146.74,3249.0,136.8731,136.9197,136.8451,136.8637,3249.0
2017-12-27 13:55:00,146.8,146.88,146.8,146.86,2021.0,136.9197,136.9943,136.9197,136.9757,2021.0
2017-12-27 14:00:00,146.83,146.84,146.8,146.82,1185.0,136.9477,136.957,136.9197,136.9383,1185.0
2017-12-27 14:05:00,146.83,146.83,146.74,146.74,1314.0,136.9477,136.9477,136.8637,136.8637,1314.0
2017-12-27 14:10:00,146.65,146.7,146.59,146.59,1580.0,136.7798,136.8264,136.7238,136.7238,1580.0
2017-12-27 14:15:00,146.6,146.66,146.59,146.6,2201.0,136.7332,136.7891,136.7238,136.7332,2201.0
2017-12-27 14:20:00,146.56,146.6,146.46,146.49,2914.0,136.6958,136.7332,136.6026,136.6306,2914.0
2017-12-27 14:25:00,146.49,146.5,146.44,146.48,1337.0,136.6306,136.6399,136.5839,136.6212,1337.0
2017-12-27 14:30:00,146.51,146.58,146.51,146.54,900.0,136.6492,136.7145,136.6492,136.6772,900.0
2017-12-27 14:35:00,146.53,146.56,146.48,146.51,2599.0,136.6679,136.6958,136.6212,136.6492,2599.0
2017-12-27 14:40:00,146.55,146.63,146.55,146.63,900.0,136.6865,136.7611,136.6865,136.7611,900.0
2017-12-27 14:45:00,146.6,146.71,146.6,146.67,2500.0,136.7332,136.8357,136.7332,136.7984,2500.0
2017-12-27 14:50:00,146.66,146.68,146.6,146.68,1798.0,136.7891,136.8078,136.7332,136.8078,1798.0
2017-12-27 14:55:00,146.66,146.72,146.63,146.63,3150.0,136.7891,136.8451,136.7611,136.7611,3150.0
2017-12-27 15:00:00,146.64,146.66,146.58,146.6,3342.0,136.7705,136.7891,136.7145,136.7332,3342.0
2017-12-27 15:05:00,146.6,146.62,146.56,146.62,3661.0,136.7332,136.7518,136.6958,136.7518,3661.0
2017-12-27 15:10:00,146.62,146.66,146.62,146.64,1641.0,136.7518,136.7891,136.7518,136.7705,1641.0
2017-12-27 15:15:00,146.62,146.62,146.55,146.56,3750.0,136.7518,136.7518,136.6865,136.6958,3750.0
2017-12-27 15:20:00,146.58,146.58,146.52,146.56,2681.0,136.7145,136.7145,136.6585,136.6958,2681.0
2017-12-27 15:25:00,146.56,146.56,146.51,146.56,2570.0,136.6958,136.6958,136.6492,136.6958,2570.0
2017-12-27 15:30:00,146.55,146.57,146.54,146.57,2380.0,136.6865,136.7052,136.6772,136.7052,2380.0
2017-12-27 15:35:00,146.56,146.56,146.5,146.51,2176.0,136.6958,136.6958,136.6399,136.6492,2176.0
2017-12-27 15:40:00,146.51,146.58,146.51,146.57,5115.0,136.6492,136.7145,136.6492,136.7052,5115.0
2017-12-27 15:45:00,146.55,146.56,146.41,146.42,4486.0,136.6865,136.6958,136.5559,136.5653,4486.0
2017-12-27 15:50:00,146.43,146.53,146.43,146.48,9750.0,136.5746,136.6679,136.5746,136.6212,9750.0
2017-12-27 15:55:00,146.49,146.68,146.47,146.63,27044.0,136.6306,136.8078,136.6119,136.7611,27044.0
2017-12-28 09:30:00,146.94,146.99,146.77,146.88,5171.0,137.0503,137.0969,136.8917,136.9943,5171.0
2017-12-28 09:35:00,146.95,146.95,146.72,146.72,1400.0,137.0596,137.0596,136.8451,136.8451,1400.0
2017-12-28 09:40:00,146.73,146.79,146.69,146.72,2100.0,136.8544,136.9104,136.8171,136.8451,2100.0
2017-12-28 09:45:00,146.69,146.78,146.68,146.72,4400.0,136.8171,136.901,136.8078,136.8451,4400.0
2017-12-28 09:50:00,146.72,146.81,146.32,146.37,13483.0,136.8451,136.929,136.472,136.5186,13483.0
2017-12-28 09:55:00,146.51,146.6,146.33,146.58,23140.0,136.6492,136.7332,136.4813,136.7145,23140.0
2017-12-28 10:00:00,146.52,146.54,146.41,146.5,1425.0,136.6585,136.6772,136.5559,136.6399,1425.0
2017-12-28 10:05:00,146.52,146.78,146.48,146.76,3744.0,136.6585,136.901,136.6212,136.8824,3744.0
2017-12-28 10:10:00,146.72,146.73,146.57,146.62,1587.0,136.8451,136.8544,136.7052,136.7518,1587.0
2017-12-28 10:15:00,146.61,146.67,146.54,146.66,3152.0,136.7425,136.7984,136.6772,136.7891,3152.0
2017-12-28 10:20:00,146.7,146.8,146.62,146.79,10800.0,136.8264,136.9197,136.7518,136.9104,10800.0
2017-12-28 10:25:00,146.84,147.0,146.84,146.97,3743.0,136.957,137.1062,136.957,137.0782,3743.0
2017-12-28 10:30:00,146.97,146.98,146.74,146.74,2400.0,137.0782,137.0876,136.8637,136.8637,2400.0
2017-12-28 10:35:00,146.76,146.99,146.75,146.97,1742.0,136.8824,137.0969,136.8731,137.0782,1742.0
2017-12-28 10:40:00,146.97,147.07,146.97,147.07,1100.0,137.0782,137.1715,137.0782,137.1715,1100.0
2017-12-28 10:45:00,147.07,147.13,147.0,147.09,2742.0,137.1715,137.2275,137.1062,137.1902,2742.0
2017-12-28 10:50:00,147.09,147.22,147.05,147.18,5508.0,137.1902,137.3114,137.1529,137.2741,5508.0
2017-12-28 10:55:00,147.14,147.18,147.05,147.16,6522.0,137.2368,137.2741,137.1529,137.2555,6522.0
2017-12-28 11:00:00,147.16,147.23,146.98,147.19,24224.0,137.2555,137.3207,137.0876,137.2834,24224.0
2017-12-28 11:05:00,147.09,147.24,146.95,147.03,6250.0,137.1902,137.3301,137.0596,137.1342,6250.0
2017-12-28 11:10:00,147.04,147.12,147.01,147.1,2100.0,137.1435,137.2182,137.1156,137.1995,2100.0
2017-12-28 11:15:00,147.12,147.24,147.03,147.14,8858.0,137.2182,137.3301,137.1342,137.2368,8858.0
2017-12-28 11:20:00,147.13,147.18,147.1,147.13,1900.0,137.2275,137.2741,137.1995,137.2275,1900.0
2017-12-28 11:25:00,147.1,147.12,147.06,147.12,1900.0,137.1995,137.2182,137.1622,137.2182,1900.0
2017-12-28 11:30:00,147.14,147.16,147.07,147.12,1374.0,137.2368,137.2555,137.1715,137.2182,1374.0
2017-12-28 11:35:00,147.16,147.21,147.11,147.16,2795.0,137.2555,137.3021,137.2088,137.2555,2795.0
2017-12-28 11:40:00,147.19,147.26,147.14,147.14,2500.0,137.2834,137.3487,137.2368,137.2368,2500.0
2017-12-28 11:45:00,147.19,147.2,147.12,147.17,900.0,137.2834,137.2928,137.2182,137.2648,900.0
2017-12-28 11:50:00,147.12,147.21,147.11,147.21,2000.0,137.2182,137.3021,137.2088,137.3021,2000.0
2017-12-28 11:55:00,147.19,147.24,147.17,147.2,1956.0,137.2834,137.3301,137.2648,137.2928,1956.0
2017-12-28 12:00:00,147.17,147.21,147.16,147.19,1500.0,137.2648,137.3021,137.2555,137.2834,1500.0
2017-12-28 12:05:00,147.13,147.17,147.12,147.17,1400.0,137.2275,137.2648,137.2182,137.2648,1400.0
2017-12-28 12:10:00,147.15,147.17,147.05,147.1,4492.0,137.2461,137.2648,137.1529,137.1995,4492.0
2017-12-28 12:15:00,147.04,147.08,147.0,147.0,1400.0,137.1435,137.1808,137.1062,137.1062,1400.0
2017-12-28 12:20:00,147.01,147.02,147.0,147.01,800.0,137.1156,137.1249,137.1062,137.1156,800.0
2017-12-28 12:25:00,147.01,147.01,146.96,146.97,400.0,137.1156,137.1156,137.0689,137.0782,400.0
2017-12-28 12:30:00,147.0,147.02,146.99,147.02,3100.0,137.1062,137.1249,137.0969,137.1249,3100.0
2017-12-28 12:35:00,146.99,147.06,146.9,147.05,9900.0,137.0969,137.1622,137.013,137.1529,9900.0
2017-12-28 12:40:00,147.06,147.07,147.04,147.04,1200.0,137.1622,137.1715,137.1435,137.1435,1200.0
2017-12-28 12:45:00,147.07,147.1,147.04,147.04,620.0,137.1715,137.1995,137.1435,137.1435,620.0
2017-12-28 12:50:00,147.01,147.06,146.97,146.97,1337.0,137.1156,137.1622,137.0782,137.0782,1337.0
2017-12-28 12:55:00,147.04,147.1,147.04,147.1,300.0,137.1435,137.1995,137.1435,137.1995,300.0
2017-12-28 13:00:00,147.11,147.11,147.05,147.07,2100.0,137.2088,137.2088,137.1529,137.1715,2100.0
2017-12-28 13:05:00,147.07,147.08,147.0,147.0,2710.0,137.1715,137.1808,137.1062,137.1062,2710.0
2017-12-28 13:10:00,147.08,147.12,147.03,147.03,1385.0,137.1808,137.2182,137.1342,137.1342,1385.0
2017-12-28 13:15:00,147.05,147.06,147.05,147.06,200.0,137.1529,137.1622,137.1529,137.1622,200.0
2017-12-28 13:20:00,147.05,147.05,147.01,147.01,722.0,137.1529,137.1529,137.1156,137.1156,722.0
2017-12-28 13:25:00,147.01,147.01,147.01,147.01,0.0,137.1156,137.1156,137.1156,137.1156,0.0
2017-12-28 13:30:00,147.02,147.06,147.01,147.03,2002.0,137.1249,137.1622,137.1156,137.1342,2002.0
2017-12-28 13:35:00,147.02,147.08,147.02,147.08,762.0,137.1249,137.1808,137.1249,137.1808,762.0
2017-12-28 13:40:00,147.05,147.07,147.05,147.07,400.0,137.1529,137.1715,137.1529,137.1715,400.0
2017-12-28 13:45:00,147.07,147.1,147.03,147.04,4531.0,137.1715,137.1995,137.1342,137.1435,4531.0
2017-12-28 13:50:00,147.04,147.08,147.04,147.08,500.0,137.1435,137.1808,137.1435,137.1808,500.0
2017-12-28 13:55:00,147.08,147.12,147.04,147.09,3554.0,137.1808,137.2182,137.1435,137.1902,3554.0
2017-12-28 14:00:00,147.08,147.11,147.05,147.05,1436.0,137.1808,137.2088,137.1529,137.1529,1436.0
2017-12-28 14:05:00,147.06,147.08,147.06,147.08,200.0,137.1622,137.1808,137.1622,137.1808,200.0
2017-12-28 14:10:00,147.05,147.08,147.04,147.08,1674.0,137.1529,137.1808,137.1435,137.1808,1674.0
2017-12-28 14:15:00,147.07,147.12,147.04,147.12,2200.0,137.1715,137.2182,137.1435,137.2182,2200.0
2017-12-28 14:20:00,147.12,147.12,147.09,147.11,501.0,137.2182,137.2182,137.1902,137.2088,501.0
2017-12-28 14:25:00,147.1,147.17,147.1,147.17,1700.0,137.1995,137.2648,137.1995,137.2648,1700.0
2017-12-28 14:30:00,147.19,147.21,147.15,147.15,1549.0,137.2834,137.3021,137.2461,137.2461,1549.0
2017-12-28 14:35:00,147.15,147.2,147.14,147.19,1969.0,137.2461,137.2928,137.2368,137.2834,1969.0
2017-12-28 14:40:00,147.19,147.19,147.13,147.17,3142.0,137.2834,137.2834,137.2275,137.2648,3142.0
2017-12-28 14:45:00,147.17,147.19,147.15,147.15,900.0,137.2648,137.2834,137.2461,137.2461,900.0
2017-12-28 14:50:00,147.21,147.27,147.2,147.23,1500.0,137.3021,137.3581,137.2928,137.3207,1500.0
2017-12-28 14:55:00,147.27,147.33,147.21,147.32,3947.0,137.3581,137.414,137.3021,137.4047,3947.0
2017-12-28 15:00:00,147.31,147.33,147.25,147.27,2848.0,137.3954,137.414,137.3394,137.3581,2848.0
2017-12-28 15:05:00,147.27,147.3,147.27,147.29,3451.0,137.3581,137.386,137.3581,137.3767,3451.0
2017-12-28 15:10:00,147.3,147.42,147.29,147.42,4335.0,137.386,137.498,137.3767,137.498,4335.0
2017-12-28 15:15:00,147.43,147.46,147.41,147.43,4200.0,137.5073,137.5353,137.4886,137.5073,4200.0
2017-12-28 15:20:00,147.41,147.43,147.39,147.4,5100.0,137.4886,137.5073,137.47,137.4793,5100.0
2017-12-28 15:25:00,147.38,147.53,147.38,147.48,5319.0,137.4607,137.6006,137.4607,137.5539,5319.0
2017-12-28 15:30:00,147.48,147.48,147.38,147.46,5781.0,137.5539,137.5539,137.4607,137.5353,5781.0
2017-12-28 15:35:00,147.46,147.56,147.46,147.56,10400.0,137.5353,137.6285,137.5353,137.6285,10400.0
2017-12-28 15:40:00,147.56,147.98,147.56,147.86,11312.0,137.6285,138.0203,137.6285,137.9083,11312.0
2017-12-28 15:45:00,147.86,147.86,147.76,147.79,11431.0,137.9083,137.9083,137.8151,137.8431,11431.0
2017-12-28 15:50:00,147.81,147.97,147.81,147.95,14563.0,137.8617,138.0109,137.8617,137.9923,14563.0
2017-12-28 15:55:00,147.95,148.04,147.81,147.83,40417.0,137.9923,138.0762,137.8617,137.8804,40417.0
2017-12-29 09:30:00,147.93,148.99,147.93,148.96,10019.0,137.9736,138.9623,137.9736,138.9343,10019.0
2017-12-29 09:35:00,148.95,148.95,148.42,148.43,2370.0,138.925,138.925,138.4307,138.44,2370.0
2017-12-29 09:40:00,148.36,148.39,148.1,148.16,1100.0,138.3747,138.4027,138.1322,138.1882,1100.0
2017-12-29 09:45:00,148.23,148.23,148.09,148.09,1200.0,138.2534,138.2534,138.1229,138.1229,1200.0
2017-12-29 09:50:00,148.18,148.28,148.1,148.11,1403.0,138.2068,138.3001,138.1322,138.1415,1403.0
2017-12-29 09:55:00,148.07,148.34,148.07,148.1,1411.0,138.1042,138.356,138.1042,138.1322,1411.0
2017-12-29 10:00:00,148.11,148.18,147.92,147.92,1101.0,138.1415,138.2068,137.9643,137.9643,1101.0
2017-12-29 10:05:00,148.02,148.02,147.96,147.97,400.0,138.0576,138.0576,138.0016,138.0109,400.0
2017-12-29 10:10:00,148.06,148.14,147.99,148.08,1573.0,138.0949,138.1695,138.0296,138.1135,1573.0
2017-12-29 10:15:00,147.98,148.1,147.92,148.1,3568.0,138.0203,138.1322,137.9643,138.1322,3568.0
2017-12-29 10:20:00,147.97,148.18,147.97,148.17,3300.0,138.0109,138.2068,138.0109,138.1975,3300.0
2017-12-29 10:25:00,148.19,148.31,148.18,148.22,2216.0,138.2161,138.3281,138.2068,138.2441,2216.0
2017-12-29 10:30:00,148.25,148.25,148.17,148.24,600.0,138.2721,138.2721,138.1975,138.2628,600.0
2017-12-29 10:35:00,148.22,148.22,148.08,148.17,3165.0,138.2441,138.2441,138.1135,138.1975,3165.0
2017-12-29 10:40:00,148.02,148.17,148.0,148.08,7099.0,138.0576,138.1975,138.0389,138.1135,7099.0
2017-12-29 10:45:00,148.03,148.09,147.99,148.04,1200.0,138.0669,138.1229,138.0296,138.0762,1200.0
2017-12-29 10:50:00,148.03,148.1,147.99,148.03,1900.0,138.0669,138.1322,138.0296,138.0669,1900.0
2017-12-29 10:55:00,148.03,148.08,147.97,148.08,1452.0,138.0669,138.1135,138.0109,138.1135,1452.0
2017-12-29 11:00:00,147.91,147.95,147.86,147.92,900.0,137.955,137.9923,137.9083,137.9643,900.0
2017-12-29 11:05:00,147.93,148.0,147.9,147.94,2064.0,137.9736,138.0389,137.9457,137.983,2064.0
2017-12-29 11:10:00,147.98,147.98,147.87,147.95,1400.0,138.0203,138.0203,137.9177,137.9923,1400.0
2017-12-29 11:15:00,147.88,148.06,147.87,147.92,2991.0,137.927,138.0949,137.9177,137.9643,2991.0
2017-12-29 11:20:00,147.85,147.97,147.85,147.96,2000.0,137.899,138.0109,137.899,138.0016,2000.0
2017-12-29 11:25:00,147.9,147.98,147.9,147.94,1100.0,137.9457,138.0203,137.9457,137.983,1100.0
2017-12-29 11:30:00,147.86,147.89,147.83,147.88,884.0,137.9083,137.9363,137.8804,137.927,884.0
2017-12-29 11:35:00,147.92,147.98,147.89,147.9,1100.0,137.9643,138.0203,137.9363,137.9457,1100.0
2017-12-29 11:40:00,147.89,148.02,147.85,148.02,2300.0,137.9363,138.0576,137.899,138.0576,2300.0
2017-12-29 11:45:00,147.97,148.07,147.96,148.07,2230.0,138.0109,138.1042,138.0016,138.1042,2230.0
2017-12-29 11:50:00,148.03,148.09,148.0,148.04,3395.0,138.0669,138.1229,138.0389,138.0762,3395.0
2017-12-29 11:55:00,147.96,148.05,147.96,148.05,600.0,138.0016,138.0856,138.0016,138.0856,600.0
2017-12-29 12:00:00,148.05,148.1,148.0,148.0,3000.0,138.0856,138.1322,138.0389,138.0389,3000.0
2017-12-29 12:05:00,148.06,148.06,148.05,148.05,500.0,138.0949,138.0949,138.0856,138.0856,500.0
2017-12-29 12:10:00,148.09,148.09,148.02,148.04,2800.0,138.1229,138.1229,138.0576,138.0762,2800.0
2017-12-29 12:15:00,148.04,148.15,147.99,148.12,6052.0,138.0762,138.1788,138.0296,138.1508,6052.0
2017-12-29 12:20:00,148.12,148.15,148.04,148.14,1100.0,138.1508,138.1788,138.0762,138.1695,1100.0
2017-12-29 12:25:00,148.15,148.15,147.98,147.98,200.0,138.1788,138.1788,138.0203,138.0203,200.0
2017-12-29 12:30:00,148.01,148.06,147.99,147.99,2000.0,138.0483,138.0949,138.0296,138.0296,2000.0
2017-12-29 12:35:00,148.09,148.15,148.09,148.12,905.0,138.1229,138.1788,138.1229,138.1508,905.0
2017-12-29 12:40:00,148.1,148.1,148.07,148.08,902.0,138.1322,138.1322,138.1042,138.1135,902.0
2017-12-29 12:45:00,148.04,148.06,148.01,148.01,400.0,138.0762,138.0949,138.0483,138.0483,400.0
2017-12-29 12:50:00,148.06,148.06,147.92,147.92,2855.0,138.0949,138.0949,137.9643,137.9643,2855.0
2017-12-29 12:55:00,147.96,148.02,147.96,147.97,600.0,138.0016,138.0576,138.0016,138.0109,600.0
2017-12-29 13:00:00,147.94,147.94,147.83,147.83,869.0,137.983,137.983,137.8804,137.8804,869.0
2017-12-29 13:05:00,147.83,147.83,147.83,147.83,0.0,137.8804,137.8804,137.8804,137.8804,0.0
2017-12-29 13:10:00,147.96,148.04,147.96,148.0,2850.0,138.0016,138.0762,138.0016,138.0389,2850.0
2017-12-29 13:15:00,148.03,148.11,148.03,148.08,600.0,138.0669,138.1415,138.0669,138.1135,600.0
2017-12-29 13:20:00,148.11,148.17,148.11,148.16,2910.0,138.1415,138.1975,138.1415,138.1882,2910.0
2017-12-29 13:25:00,148.16,148.17,148.1,148.16,2300.0,138.1882,138.1975,138.1322,138.1882,2300.0
2017-12-29 13:30:00,148.03,148.04,148.03,148.04,539.0,138.0669,138.0762,138.0669,138.0762,539.0
2017-12-29 13:35:00,148.09,148.09,147.94,147.94,2053.0,138.1229,138.1229,137.983,137.983,2053.0
2017-12-29 13:40:00,147.97,147.97,147.97,147.97,400.0,138.0109,138.0109,138.0109,138.0109,400.0
2017-12-29 13:45:00,148.01,148.01,148.0,148.01,200.0,138.0483,138.0483,138.0389,138.0483,200.0
2017-12-29 13:50:00,148.0,148.03,147.97,147.97,700.0,138.0389,138.0669,138.0109,138.0109,700.0
2017-12-29 13:55:00,147.99,148.1,147.99,148.1,949.0,138.0296,138.1322,138.0296,138.1322,949.0
2017-12-29 14:00:00,148.11,148.11,148.11,148.11,200.0,138.1415,138.1415,138.1415,138.1415,200.0
2017-12-29 14:05:00,148.07,148.12,148.06,148.08,900.0,138.1042,138.1508,138.0949,138.1135,900.0
2017-12-29 14:10:00,148.07,148.09,148.02,148.02,1737.0,138.1042,138.1229,138.0576,138.0576,1737.0
2017-12-29 14:15:00,148.04,148.06,147.99,147.99,1819.0,138.0762,138.0949,138.0296,138.0296,1819.0
2017-12-29 14:20:00,148.0,148.08,147.98,148.04,1100.0,138.0389,138.1135,138.0203,138.0762,1100.0
2017-12-29 14:25:00,148.04,148.06,148.02,148.03,1300.0,138.0762,138.0949,138.0576,138.0669,1300.0
2017-12-29 14:30:00,148.04,148.07,147.99,148.02,5601.0,138.0762,138.1042,138.0296,138.0576,5601.0
2017-12-29 14:35:00,148.03,148.03,147.92,147.92,1038.0,138.0669,138.0669,137.9643,137.9643,1038.0
2017-12-29 14:40:00,148.0,148.08,148.0,148.0,824.0,138.0389,138.1135,138.0389,138.0389,824.0
2017-12-29 14:45:00,148.08,148.08,147.99,148.02,1100.0,138.1135,138.1135,138.0296,138.0576,1100.0
2017-12-29 14:50:00,148.05,148.05,148.03,148.03,400.0,138.0856,138.0856,138.0669,138.0669,400.0
2017-12-29 14:55:00,148.06,148.1,148.05,148.06,1250.0,138.0949,138.1322,138.0856,138.0949,1250.0
2017-12-29 15:00:00,148.06,148.08,148.01,148.01,2064.0,138.0949,138.1135,138.0483,138.0483,2064.0
2017-12-29 15:05:00,148.0,148.16,148.0,148.15,2310.0,138.0389,138.1882,138.0389,138.1788,2310.0
2017-12-29 15:10:00,148.15,148.2,148.13,148.16,2905.0,138.1788,138.2255,138.1602,138.1882,2905.0
2017-12-29 15:15:00,148.16,148.2,148.13,148.16,1600.0,138.1882,138.2255,138.1602,138.1882,1600.0
2017-12-29 15:20:00,148.19,148.28,148.18,148.24,2668.0,138.2161,138.3001,138.2068,138.2628,2668.0
2017-12-29 15:25:00,148.21,148.21,148.15,148.19,1225.0,138.2348,138.2348,138.1788,138.2161,1225.0
2017-12-29 15:30:00,148.22,148.24,148.12,148.13,4449.0,138.2441,138.2628,138.1508,138.1602,4449.0
2017-12-29 15:35:00,148.14,148.15,148.02,148.06,4900.0,138.1695,138.1788,138.0576,138.0949,4900.0
2017-12-29 15:40:00,148.06,148.06,147.97,147.99,5048.0,138.0949,138.0949,138.0109,138.0296,5048.0
2017-12-29 15:45:00,147.99,148.09,147.98,148.01,6475.0,138.0296,138.1229,138.0203,138.0483,6475.0
2017-12-29 15:50:00,148.0,148.0,147.82,147.85,8033.0,138.0389,138.0389,137.871,137.899,8033.0
2017-12-29 15:55:00,147.85,147.9,147.62,147.66,30563.0,137.899,137.9457,137.6845,137.7218,30563.0
2018-01-02 09:30:00,147.96,148.34,147.5,147.79,15711.0,138.0016,138.356,137.5726,137.8431,15711.0
2018-01-02 09:35:00,147.75,147.99,147.54,147.58,3517.0,137.8057,138.0296,137.6099,137.6472,3517.0
2018-01-02 09:40:00,147.74,147.8,147.45,147.68,4148.0,137.7964,137.8524,137.5259,137.7405,4148.0
2018-01-02 09:45:00,147.44,147.56,147.27,147.42,2194.0,137.5166,137.6285,137.3581,137.498,2194.0
2018-01-02 09:50:00,147.28,147.32,147.14,147.32,3258.0,137.3674,137.4047,137.2368,137.4047,3258.0
2018-01-02 09:55:00,147.26,147.58,147.26,147.58,1487.0,137.3487,137.6472,137.3487,137.6472,1487.0
2018-01-02 10:00:00,147.61,147.83,147.61,147.8,900.0,137.6752,137.8804,137.6752,137.8524,900.0
2018-01-02 10:05:00,147.75,147.79,147.52,147.54,4203.0,137.8057,137.8431,137.5912,137.6099,4203.0
2018-01-02 10:10:00,147.62,147.62,147.41,147.45,4301.0,137.6845,137.6845,137.4886,137.5259,4301.0
2018-01-02 10:15:00,147.5,147.55,147.43,147.46,3615.0,137.5726,137.6192,137.5073,137.5353,3615.0
2018-01-02 10:20:00,147.43,147.44,147.19,147.2,2958.0,137.5073,137.5166,137.2834,137.2928,2958.0
2018-01-02 10:25:00,147.22,147.44,147.2,147.43,2100.0,137.3114,137.5166,137.2928,137.5073,2100.0
2018-01-02 10:30:00,147.52,147.52,147.38,147.38,1291.0,137.5912,137.5912,137.4607,137.4607,1291.0
2018-01-02 10:35:00,147.4,147.46,147.0,147.07,4397.0,137.4793,137.5353,137.1062,137.1715,4397.0
2018-01-02 10:40:00,147.08,147.16,147.06,147.16,4441.0,137.1808,137.2555,137.1622,137.2555,4441.0
2018-01-02 10:45:00,147.15,147.31,146.9,146.91,18386.0,137.2461,137.3954,137.013,137.0223,18386.0
2018-01-02 10:50:00,146.94,147.01,146.84,146.96,6778.0,137.0503,137.1156,136.957,137.0689,6778.0
2018-01-02 10:55:00,146.94,146.94,146.7,146.74,8022.0,137.0503,137.0503,136.8264,136.8637,8022.0
2018-01-02 11:00:00,146.81,146.88,146.68,146.83,2240.0,136.929,136.9943,136.8078,136.9477,2240.0
2018-01-02 11:05:00,146.87,146.88,146.79,146.86,4625.0,136.985,136.9943,136.9104,136.9757,4625.0
2018-01-02 11:10:00,146.8,146.84,146.78,146.8,1400.0,136.9197,136.957,136.901,136.9197,1400.0
2018-01-02 11:15:00,146.83,146.89,146.77,146.84,1937.0,136.9477,137.0036,136.8917,136.957,1937.0
2018-01-02 11:20:00,146.77,146.77,146.51,146.61,8237.0,136.8917,136.8917,136.6492,136.7425,8237.0
2018-01-02 11:25:00,146.6,146.63,146.36,146.36,3185.0,136.7332,136.7611,136.5093,136.5093,3185.0
2018-01-02 11:30:00,146.36,146.41,146.32,146.32,1848.0,136.5093,136.5559,136.472,136.472,1848.0
2018-01-02 11:35:00,146.34,146.34,146.2,146.24,2007.0,136.4906,136.4906,136.3601,136.3974,2007.0
2018-01-02 11:40:00,146.22,146.25,146.19,146.19,1800.0,136.3787,136.4067,136.3507,136.3507,1800.0
2018-01-02 11:45:00,146.26,146.3,146.14,146.14,5700.0,136.416,136.4533,136.3041,136.3041,5700.0
2018-01-02 11:50:00,146.16,146.32,146.09,146.23,5981.0,136.3228,136.472,136.2575,136.3881,5981.0
2018-01-02 11:55:00,146.28,146.39,146.27,146.29,2389.0,136.4347,136.5373,136.4254,136.444,2389.0
2018-01-02 12:00:00,146.3,146.34,146.26,146.26,2108.0,136.4533,136.4906,136.416,136.416,2108.0
2018-01-02 12:05:00,146.3,146.38,146.1,146.11,17426.0,136.4533,136.528,136.2668,136.2761,17426.0
2018-01-02 12:10:00,146.09,146.13,146.01,146.08,2109.0,136.2575,136.2948,136.1829,136.2481,2109.0
2018-01-02 12:15:00,146.02,146.1,146.01,146.1,3600.0,136.1922,136.2668,136.1829,136.2668,3600.0
2018-01-02 12:20:00,146.04,146.05,145.85,145.85,3854.0,136.2108,136.2202,136.0336,136.0336,3854.0
2018-01-02 12:25:00,145.88,145.92,145.83,145.91,2640.0,136.0616,136.0989,136.015,136.0896,2640.0
2018-01-02 12:30:00,145.93,145.96,145.87,145.91,3425.0,136.1082,136.1362,136.0523,136.0896,3425.0
2018-01-02 12:35:00,145.87,145.87,145.74,145.8,1400.0,136.0523,136.0523,135.931,135.987,1400.0
2018-01-02 12:40:00,145.83,145.84,145.77,145.79,2200.0,136.015,136.0243,135.959,135.9777,2200.0
2018-01-02 12:45:00,145.79,145.79,145.69,145.72,5243.0,135.9777,135.9777,135.8844,135.9124,5243.0
2018-01-02 12:50:00,145.7,145.91,145.7,145.88,1900.0,135.8937,136.0896,135.8937,136.0616,1900.0
2018-01-02 12:55:00,145.88,145.94,145.85,145.89,1100.0,136.0616,136.1176,136.0336,136.0709,1100.0
2018-01-02 13:00:00,145.85,145.98,145.85,145.98,800.0,136.0336,136.1549,136.0336,136.1549,800.0
2018-01-02 13:05:00,145.93,145.99,145.88,145.95,1900.0,136.1082,136.1642,136.0616,136.1269,1900.0
2018-01-02 13:10:00,145.97,146.07,145.96,146.07,1853.0,136.1456,136.2388,136.1362,136.2388,1853.0
2018-01-02 13:15:00,146.13,146.2,146.12,146.2,1107.0,136.2948,136.3601,136.2855,136.3601,1107.0
2018-01-02 13:20:00,146.21,146.24,146.14,146.14,3573.0,136.3694,136.3974,136.3041,136.3041,3573.0
2018-01-02 13:25:00,146.11,146.16,146.08,146.11,4006.0,136.2761,136.3228,136.2481,136.2761,4006.0
2018-01-02 13:30:00,146.1,146.14,146.09,146.14,1273.0,136.2668,136.3041,136.2575,136.3041,1273.0
2018-01-02 13:35:00,146.14,146.17,146.14,146.17,730.0,136.3041,136.3321,136.3041,136.3321,730.0
2018-01-02 13:40:00,146.17,146.19,146.13,146.18,2040.0,136.3321,136.3507,136.2948,136.3414,2040.0
2018-01-02 13:45:00,146.15,146.16,146.12,146.16,1023.0,136.3134,136.3228,136.2855,136.3228,1023.0
2018-01-02 13:50:00,146.16,146.18,145.99,146.0,4472.0,136.3228,136.3414,136.1642,136.1735,4472.0
2018-01-02 13:55:00,146.02,146.13,146.02,146.09,3390.0,136.1922,136.2948,136.1922,136.2575,3390.0
2018-01-02 14:00:00,146.11,146.12,145.95,145.96,7230.0,136.2761,136.2855,136.1269,136.1362,7230.0
2018-01-02 14:05:00,145.97,146.01,145.86,145.89,2200.0,136.1456,136.1829,136.043,136.0709,2200.0
2018-01-02 14:10:00,145.92,145.92,145.82,145.87,1870.0,136.0989,136.0989,136.0056,136.0523,1870.0
2018-01-02 14:15:00,145.9,145.93,145.89,145.92,1400.0,136.0803,136.1082,136.0709,136.0989,1400.0
2018-01-02 14:20:00,145.92,145.97,145.92,145.96,900.0,136.0989,136.1456,136.0989,136.1362,900.0
2018-01-02 14:25:00,145.96,146.0,145.91,145.99,3720.0,136.1362,136.1735,136.0896,136.1642,3720.0
2018-01-02 14:30:00,146.0,146.01,145.94,145.98,1400.0,136.1735,136.1829,136.1176,136.1549,1400.0
2018-01-02 14:35:00,145.98,146.01,145.96,145.97,1400.0,136.1549,136.1829,136.1362,136.1456,1400.0
2018-01-02 14:40:00,145.95,146.0,145.8,145.8,4221.0,136.1269,136.1735,135.987,135.987,4221.0
2018-01-02 14:45:00,145.79,145.82,145.74,145.79,1000.0,135.9777,136.0056,135.931,135.9777,1000.0
2018-01-02 14:50:00,145.79,145.82,145.71,145.8,5578.0,135.9777,136.0056,135.9031,135.987,5578.0
2018-01-02 14:55:00,145.8,145.8,145.7,145.75,2941.0,135.987,135.987,135.8937,135.9404,2941.0
2018-01-02 15:00:00,145.72,145.75,145.72,145.74,2088.0,135.9124,135.9404,135.9124,135.931,2088.0
2018-01-02 15:05:00,145.76,145.78,145.66,145.7,2735.0,135.9497,135.9683,135.8564,135.8937,2735.0
2018-01-02 15:10:00,145.71,145.72,145.66,145.69,3800.0,135.9031,135.9124,135.8564,135.8844,3800.0
2018-01-02 15:15:00,145.7,145.8,145.7,145.8,3411.0,135.8937,135.987,135.8937,135.987,3411.0
2018-01-02 15:20:00,145.78,145.87,145.77,145.86,6037.0,135.9683,136.0523,135.959,136.043,6037.0
2018-01-02 15:25:00,145.86,146.07,145.86,146.05,7092.0,136.043,136.2388,136.043,136.2202,7092.0
2018-01-02 15:30:00,146.05,146.07,145.93,145.93,10005.0,136.2202,136.2388,136.1082,136.1082,10005.0
2018-01-02 15:35:00,145.92,145.96,145.89,145.95,8137.0,136.0989,136.1362,136.0709,136.1269,8137.0
2018-01-02 15:40:00,145.96,146.0,145.92,145.99,7293.0,136.1362,136.1735,136.0989,136.1642,7293.0
2018-01-02 15:45:00,145.99,146.07,145.98,146.04,33983.0,136.1642,136.2388,136.1549,136.2108,33983.0
2018-01-02 15:50:00,146.02,146.2,146.01,146.19,27960.0,136.1922,136.3601,136.1829,136.3507,27960.0
2018-01-02 15:55:00,146.19,146.28,146.1,146.18,24735.0,136.3507,136.4347,136.2668,136.3414,24735.0
2018-01-03 09:30:00,145.55,146.29,145.5,145.98,9323.0,135.7538,136.444,135.7072,136.1549,9323.0
2018-01-03 09:35:00,146.28,146.52,146.06,146.51,3560.0,136.4347,136.6585,136.2295,136.6492,3560.0
2018-01-03 09:40:00,146.55,146.55,146.29,146.3,23072.0,136.6865,136.6865,136.444,136.4533,23072.0
2018-01-03 09:45:00,146.17,146.54,146.05,146.46,5300.0,136.3321,136.6772,136.2202,136.6026,5300.0
2018-01-03 09:50:00,146.46,146.66,146.28,146.36,16140.0,136.6026,136.7891,136.4347,136.5093,16140.0
2018-01-03 09:55:00,146.41,146.56,146.34,146.46,20015.0,136.5559,136.6958,136.4906,136.6026,20015.0
2018-01-03 10:00:00,146.45,146.59,146.39,146.5,30328.0,136.5932,136.7238,136.5373,136.6399,30328.0
2018-01-03 10:05:00,146.54,146.69,146.5,146.66,2810.0,136.6772,136.8171,136.6399,136.7891,2810.0
2018-01-03 10:10:00,146.65,146.7,146.54,146.57,10117.0,136.7798,136.8264,136.6772,136.7052,10117.0
2018-01-03 10:15:00,146.59,146.6,146.45,146.48,1993.0,136.7238,136.7332,136.5932,136.6212,1993.0
2018-01-03 10:20:00,146.57,146.88,146.5,146.79,14818.0,136.7052,136.9943,136.6399,136.9104,14818.0
2018-01-03 10:25:00,146.88,147.15,146.84,147.15,3843.0,136.9943,137.2461,136.957,137.2461,3843.0
2018-01-03 10:30:00,147.06,147.13,146.97,146.97,3109.0,137.1622,137.2275,137.0782,137.0782,3109.0
2018-01-03 10:35:00,147.0,147.0,146.87,146.88,1100.0,137.1062,137.1062,136.985,136.9943,1100.0
2018-01-03 10:40:00,146.85,146.97,146.76,146.86,5009.0,136.9663,137.0782,136.8824,136.9757,5009.0
2018-01-03 10:45:00,146.91,146.91,146.58,146.72,1600.0,137.0223,137.0223,136.7145,136.8451,1600.0
2018-01-03 10:50:00,146.72,146.72,146.61,146.66,1125.0,136.8451,136.8451,136.7425,136.7891,1125.0
2018-01-03 10:55:00,146.66,146.68,146.6,146.6,8849.0,136.7891,136.8078,136.7332,136.7332,8849.0
2018-01-03 11:00:00,146.57,146.67,146.51,146.6,4104.0,136.7052,136.7984,136.6492,136.7332,4104.0
2018-01-03 11:05:00,146.64,146.78,146.63,146.78,2078.0,136.7705,136.901,136.7611,136.901,2078.0
2018-01-03 11:10:00,146.66,146.78,146.62,146.69,3900.0,136.7891,136.901,136.7518,136.8171,3900.0
2018-01-03 11:15:00,146.66,146.69,146.53,146.69,5965.0,136.7891,136.8171,136.6679,136.8171,5965.0
2018-01-03 11:20:00,146.65,146.7,146.53,146.56,9238.0,136.7798,136.8264,136.6679,136.6958,9238.0
2018-01-03 11:25:00,146.57,146.69,146.57,146.6,5087.0,136.7052,136.8171,136.7052,136.7332,5087.0
2018-01-03 11:30:00,146.55,146.72,146.47,146.72,3355.0,136.6865,136.8451,136.6119,136.8451,3355.0
2018-01-03 11:35:00,146.65,146.65,146.58,146.63,1468.0,136.7798,136.7798,136.7145,136.7611,1468.0
2018-01-03 11:40:00,146.6,146.6,146.48,146.52,2800.0,136.7332,136.7332,136.6212,136.6585,2800.0
2018-01-03 11:45:00,146.5,146.65,146.45,146.65,6271.0,136.6399,136.7798,136.5932,136.7798,6271.0
2018-01-03 11:50:00,146.66,146.67,146.63,146.64,1100.0,136.7891,136.7984,136.7611,136.7705,1100.0
2018-01-03 11:55:00,146.58,146.58,146.51,146.55,2400.0,136.7145,136.7145,136.6492,136.6865,2400.0
2018-01-03 12:00:00,146.55,146.61,146.52,146.61,1100.0,136.6865,136.7425,136.6585,136.7425,1100.0
2018-01-03 12:05:00,146.56,146.57,146.5,146.54,2846.0,136.6958,136.7052,136.6399,136.6772,2846.0
2018-01-03 12:10:00,146.56,146.57,146.48,146.55,4099.0,136.6958,136.7052,136.6212,136.6865,4099.0
2018-01-03 12:15:00,146.53,146.6,146.53,146.59,5770.0,136.6679,136.7332,136.6679,136.7238,5770.0
2018-01-03 12:20:00,146.6,146.6,146.51,146.51,1020.0,136.7332,136.7332,136.6492,136.6492,1020.0
2018-01-03 12:25:00,146.55,146.56,146.52,146.53,1700.0,136.6865,136.6958,136.6585,136.6679,1700.0
2018-01-03 12:30:00,146.57,146.61,146.56,146.58,1613.0,136.7052,136.7425,136.6958,136.7145,1613.0
2018-01-03 12:35:00,146.55,146.63,146.55,146.58,4333.0,136.6865,136.7611,136.6865,136.7145,4333.0
2018-01-03 12:40:00,146.61,146.63,146.52,146.58,8903.0,136.7425,136.7611,136.6585,136.7145,8903.0
2018-01-03 12:45:00,146.59,146.72,146.58,146.67,5172.0,136.7238,136.8451,136.7145,136.7984,5172.0
2018-01-03 12:50:00,146.67,146.7,146.6,146.61,4100.0,136.7984,136.8264,136.7332,136.7425,4100.0
2018-01-03 12:55:00,146.65,146.65,146.55,146.6,3247.0,136.7798,136.7798,136.6865,136.7332,3247.0
2018-01-03 13:00:00,146.61,146.76,146.59,146.76,16108.0,136.7425,136.8824,136.7238,136.8824,16108.0
2018-01-03 13:05:00,146.73,146.85,146.73,146.84,3306.0,136.8544,136.9663,136.8544,136.957,3306.0
2018-01-03 13:10:00,146.85,146.85,146.85,146.85,100.0,136.9663,136.9663,136.9663,136.9663,100.0
2018-01-03 13:15:00,146.86,146.86,146.8,146.86,3900.0,136.9757,136.9757,136.9197,136.9757,3900.0
2018-01-03 13:20:00,146.84,146.86,146.77,146.84,5100.0,136.957,136.9757,136.8917,136.957,5100.0
2018-01-03 13:25:00,146.86,146.95,146.84,146.91,4010.0,136.9757,137.0596,136.957,137.0223,4010.0
2018-01-03 13:30:00,146.89,146.89,146.82,146.86,4400.0,137.0036,137.0036,136.9383,136.9757,4400.0
2018-01-03 13:35:00,146.87,146.88,146.79,146.88,10841.0,136.985,136.9943,136.9104,136.9943,10841.0
2018-01-03 13:40:00,146.88,146.94,146.83,146.88,2300.0,136.9943,137.0503,136.9477,136.9943,2300.0
2018-01-03 13:45:00,146.89,147.0,146.86,147.0,8654.0,137.0036,137.1062,136.9757,137.1062,8654.0
2018-01-03 13:50:00,147.0,147.08,146.97,147.08,4342.0,137.1062,137.1808,137.0782,137.1808,4342.0
2018-01-03 13:55:00,147.08,147.15,147.05,147.12,3578.0,137.1808,137.2461,137.1529,137.2182,3578.0
2018-01-03 14:00:00,147.16,147.24,146.77,147.04,35914.0,137.2555,137.3301,136.8917,137.1435,35914.0
2018-01-03 14:05:00,147.09,147.33,147.09,147.33,3750.0,137.1902,137.414,137.1902,137.414,3750.0
2018-01-03 14:10:00,147.33,147.42,147.33,147.42,7907.0,137.414,137.498,137.414,137.498,7907.0
2018-01-03 14:15:00,147.39,147.47,147.36,147.4,6314.0,137.47,137.5446,137.442,137.4793,6314.0
2018-01-03 14:20:00,147.46,147.54,147.43,147.5,8500.0,137.5353,137.6099,137.5073,137.5726,8500.0
2018-01-03 14:25:00,147.54,147.59,147.53,147.56,2205.0,137.6099,137.6565,137.6006,137.6285,2205.0
2018-01-03 14:30:00,147.56,147.79,147.56,147.77,5022.0,137.6285,137.8431,137.6285,137.8244,5022.0
2018-01-03 14:35:00,147.82,148.29,147.8,148.28,7836.0,137.871,138.3094,137.8524,138.3001,7836.0
2018-01-03 14:40:00,148.22,148.36,148.19,148.32,6877.0,138.2441,138.3747,138.2161,138.3374,6877.0
2018-01-03 14:45:00,148.32,148.36,148.02,148.02,6455.0,138.3374,138.3747,138.0576,138.0576,6455.0
2018-01-03 14:50:00,147.98,148.13,147.98,148.11,4388.0,138.0203,138.1602,138.0203,138.1415,4388.0
2018-01-03 14:55:00,148.11,148.22,148.1,148.2,8451.0,138.1415,138.2441,138.1322,138.2255,8451.0
2018-01-03 15:00:00,148.22,148.23,148.08,148.13,31322.0,138.2441,138.2534,138.1135,138.1602,31322.0
2018-01-03 15:05:00,148.16,148.27,148.15,148.24,6908.0,138.1882,138.2908,138.1788,138.2628,6908.0
2018-01-03 15:10:00,148.24,148.37,148.22,148.37,7676.0,138.2628,138.384,138.2441,138.384,7676.0
2018-01-03 15:15:00,148.38,148.43,148.38,148.4,4408.0,138.3933,138.44,138.3933,138.412,4408.0
2018-01-03 15:20:00,148.4,148.59,148.34,148.5,29512.0,138.412,138.5892,138.356,138.5053,29512.0
2018-01-03 15:25:00,148.49,148.57,148.45,148.51,20323.0,138.4959,138.5706,138.4586,138.5146,20323.0
2018-01-03 15:30:00,148.51,148.65,148.47,148.59,32934.0,138.5146,138.6452,138.4773,138.5892,32934.0
2018-01-03 15:35:00,148.59,148.8,148.55,148.75,38825.0,138.5892,138.7851,138.5519,138.7384,38825.0
2018-01-03 15:40:00,148.75,148.91,148.73,148.79,35126.0,138.7384,138.8877,138.7198,138.7758,35126.0
2018-01-03 15:45:00,148.82,148.9,148.78,148.8,21147.0,138.8037,138.8783,138.7664,138.7851,21147.0
2018-01-03 15:50:00,148.79,148.96,148.78,148.9,24936.0,138.7758,138.9343,138.7664,138.8783,24936.0
2018-01-03 15:55:00,148.87,148.87,148.61,148.7,58891.0,138.8504,138.8504,138.6079,138.6918,58891.0
2018-01-04 09:30:00,149.25,149.79,149.25,149.72,9682.0,139.2048,139.7084,139.2048,139.6432,9682.0
2018-01-04 09:35:00,150.0,150.24,150.0,150.15,2669.0,139.9043,140.1282,139.9043,140.0442,2669.0
2018-01-04 09:40:00,150.16,150.79,150.12,150.6,6010.0,140.0535,140.6411,140.0162,140.4639,6010.0
2018-01-04 09:45:00,150.48,151.12,150.48,151.03,3860.0,140.352,140.9489,140.352,140.865,3860.0
2018-01-04 09:50:00,150.97,151.43,150.97,151.43,9340.0,140.809,141.2381,140.809,141.2381,9340.0
2018-01-04 09:55:00,151.34,152.01,151.34,152.01,5948.0,141.1541,141.779,141.1541,141.779,5948.0
2018-01-04 10:00:00,151.95,151.95,151.62,151.76,7146.0,141.7231,141.7231,141.4153,141.5459,7146.0
2018-01-04 10:05:00,151.7,151.96,151.69,151.96,10900.0,141.4899,141.7324,141.4806,141.7324,10900.0
2018-01-04 10:10:00,151.89,152.28,151.89,152.27,5276.0,141.6671,142.0309,141.6671,142.0215,5276.0
2018-01-04 10:15:00,152.11,152.37,152.1,152.12,8326.0,141.8723,142.1148,141.863,141.8816,8326.0
2018-01-04 10:20:00,152.12,152.37,152.1,152.36,6797.0,141.8816,142.1148,141.863,142.1055,6797.0
2018-01-04 10:25:00,152.27,152.35,152.15,152.28,2302.0,142.0215,142.0961,141.9096,142.0309,2302.0
2018-01-04 10:30:00,152.21,152.6,152.19,152.6,6074.0,141.9656,142.3293,141.9469,142.3293,6074.0
2018-01-04 10:35:00,152.47,152.7,152.47,152.7,13822.0,142.2081,142.4226,142.2081,142.4226,13822.0
2018-01-04 10:40:00,152.73,152.76,152.31,152.36,5622.0,142.4506,142.4786,142.0588,142.1055,5622.0
2018-01-04 10:45:00,152.41,152.41,152.27,152.27,2430.0,142.1521,142.1521,142.0215,142.0215,2430.0
2018-01-04 10:50:00,152.22,152.23,152.03,152.22,3208.0,141.9749,141.9842,141.7977,141.9749,3208.0
2018-01-04 10:55:00,152.27,152.29,152.17,152.29,3989.0,142.0215,142.0402,141.9283,142.0402,3989.0
2018-01-04 11:00:00,152.34,152.34,152.21,152.21,1500.0,142.0868,142.0868,141.9656,141.9656,1500.0
2018-01-04 11:05:00,152.24,152.26,152.03,152.03,7681.0,141.9936,142.0122,141.7977,141.7977,7681.0
2018-01-04 11:10:00,152.06,152.3,152.03,152.3,10720.0,141.8257,142.0495,141.7977,142.0495,10720.0
2018-01-04 11:15:00,152.29,152.3,152.04,152.19,15776.0,142.0402,142.0495,141.807,141.9469,15776.0
2018-01-04 11:20:00,152.23,152.27,152.15,152.17,5556.0,141.9842,142.0215,141.9096,141.9283,5556.0
2018-01-04 11:25:00,152.17,152.28,151.89,152.0,6570.0,141.9283,142.0309,141.6671,141.7697,6570.0
2018-01-04 11:30:00,151.97,152.05,151.97,152.0,1865.0,141.7417,141.8163,141.7417,141.7697,1865.0
2018-01-04 11:35:00,152.01,152.06,151.87,151.87,5056.0,141.779,141.8257,141.6485,141.6485,5056.0
2018-01-04 11:40:00,151.9,151.96,151.85,151.94,2886.0,141.6764,141.7324,141.6298,141.7137,2886.0
2018-01-04 11:45:00,151.94,152.06,151.92,152.06,4830.0,141.7137,141.8257,141.6951,141.8257,4830.0
2018-01-04 11:50:00,152.01,152.02,151.99,152.01,1400.0,141.779,141.7884,141.7604,141.779,1400.0
2018-01-04 11:55:00,152.03,152.08,152.01,152.05,1778.0,141.7977,141.8443,141.779,141.8163,1778.0
2018-01-04 12:00:00,152.08,152.08,151.98,151.98,4181.0,141.8443,141.8443,141.7511,141.7511,4181.0
2018-01-04 12:05:00,152.03,152.08,152.03,152.06,500.0,141.7977,141.8443,141.7977,141.8257,500.0
2018-01-04 12:10:00,152.09,152.13,152.01,152.01,5318.0,141.8536,141.891,141.779,141.779,5318.0
2018-01-04 12:15:00,152.03,152.03,151.84,151.88,4418.0,141.7977,141.7977,141.6205,141.6578,4418.0
2018-01-04 12:20:00,151.88,152.0,151.79,151.82,9185.0,141.6578,141.7697,141.5738,141.6018,9185.0
2018-01-04 12:25:00,151.8,151.86,151.78,151.8,2569.0,141.5832,141.6391,141.5645,141.5832,2569.0
2018-01-04 12:30:00,151.79,151.79,151.53,151.58,6297.0,141.5738,141.5738,141.3313,141.378,6297.0
2018-01-04 12:35:00,151.55,151.61,151.53,151.6,5779.0,141.35,141.406,141.3313,141.3966,5779.0
2018-01-04 12:40:00,151.56,151.62,151.55,151.59,6099.0,141.3593,141.4153,141.35,141.3873,6099.0
2018-01-04 12:45:00,151.61,151.82,151.6,151.69,11100.0,141.406,141.6018,141.3966,141.4806,11100.0
2018-01-04 12:50:00,151.65,151.65,151.53,151.55,3443.0,141.4433,141.4433,141.3313,141.35,3443.0
2018-01-04 12:55:00,151.51,151.55,151.47,151.55,5159.0,141.3127,141.35,141.2754,141.35,5159.0
2018-01-04 13:00:00,151.55,151.66,151.53,151.64,9560.0,141.35,141.4526,141.3313,141.4339,9560.0
2018-01-04 13:05:00,151.6,151.64,151.59,151.64,1900.0,141.3966,141.4339,141.3873,141.4339,1900.0
2018-01-04 13:10:00,151.66,151.67,151.58,151.64,2197.0,141.4526,141.4619,141.378,141.4339,2197.0
2018-01-04 13:15:00,151.62,151.8,151.62,151.8,6735.0,141.4153,141.5832,141.4153,141.5832,6735.0
2018-01-04 13:20:00,151.76,151.85,151.73,151.78,2842.0,141.5459,141.6298,141.5179,141.5645,2842.0
2018-01-04 13:25:00,151.81,151.89,151.8,151.84,3598.0,141.5925,141.6671,141.5832,141.6205,3598.0
2018-01-04 13:30:00,151.79,151.81,151.77,151.78,1050.0,141.5738,141.5925,141.5552,141.5645,1050.0
2018-01-04 13:35:00,151.78,151.81,151.74,151.75,7628.0,141.5645,141.5925,141.5272,141.5365,7628.0
2018-01-04 13:40:00,151.75,151.77,151.69,151.74,5688.0,141.5365,141.5552,141.4806,141.5272,5688.0
2018-01-04 13:45:00,151.75,152.12,151.75,151.96,9804.0,141.5365,141.8816,141.5365,141.7324,9804.0
2018-01-04 13:50:00,151.91,151.91,151.87,151.87,1300.0,141.6858,141.6858,141.6485,141.6485,1300.0
2018-01-04 13:55:00,151.86,151.9,151.79,151.85,6367.0,141.6391,141.6764,141.5738,141.6298,6367.0
2018-01-04 14:00:00,151.89,151.89,151.83,151.89,600.0,141.6671,141.6671,141.6111,141.6671,600.0
2018-01-04 14:05:00,151.89,151.92,151.83,151.83,5400.0,141.6671,141.6951,141.6111,141.6111,5400.0
2018-01-04 14:10:00,151.82,151.84,151.71,151.71,3988.0,141.6018,141.6205,141.4992,141.4992,3988.0
2018-01-04 14:15:00,151.72,151.83,151.72,151.8,4094.0,141.5086,141.6111,141.5086,141.5832,4094.0
2018-01-04 14:20:00,151.82,151.87,151.81,151.86,6083.0,141.6018,141.6485,141.5925,141.6391,6083.0
2018-01-04 14:25:00,151.84,151.92,151.83,151.92,12881.0,141.6205,141.6951,141.6111,141.6951,12881.0
2018-01-04 14:30:00,151.93,151.97,151.9,151.9,8147.0,141.7044,141.7417,141.6764,141.6764,8147.0
2018-01-04 14:35:00,151.89,151.94,151.86,151.87,6689.0,141.6671,141.7137,141.6391,141.6485,6689.0
2018-01-04 14:40:00,151.85,151.89,151.8,151.88,7704.0,141.6298,141.6671,141.5832,141.6578,7704.0
2018-01-04 14:45:00,151.88,151.94,151.87,151.92,6715.0,141.6578,141.7137,141.6485,141.6951,6715.0
2018-01-04 14:50:00,151.9,151.93,151.88,151.88,11033.0,141.6764,141.7044,141.6578,141.6578,11033.0
2018-01-04 14:55:00,151.9,151.92,151.86,151.89,5983.0,141.6764,141.6951,141.6391,141.6671,5983.0
2018-01-04 15:00:00,151.9,151.93,151.88,151.89,5653.0,141.6764,141.7044,141.6578,141.6671,5653.0
2018-01-04 15:05:00,151.91,151.93,151.76,151.82,16315.0,141.6858,141.7044,141.5459,141.6018,16315.0
2018-01-04 15:10:00,151.8,151.8,151.7,151.8,4111.0,141.5832,141.5832,141.4899,141.5832,4111.0
2018-01-04 15:15:00,151.81,151.83,151.73,151.8,8379.0,141.5925,141.6111,141.5179,141.5832,8379.0
2018-01-04 15:20:00,151.81,151.82,151.77,151.79,2972.0,141.5925,141.6018,141.5552,141.5738,2972.0
2018-01-04 15:25:00,151.8,151.91,151.79,151.89,8820.0,141.5832,141.6858,141.5738,141.6671,8820.0
2018-01-04 15:30:00,151.87,151.88,151.68,151.68,9755.0,141.6485,141.6578,141.4712,141.4712,9755.0
2018-01-04 15:35:00,151.67,151.68,151.61,151.66,7059.0,141.4619,141.4712,141.406,141.4526,7059.0
2018-01-04 15:40:00,151.66,151.72,151.66,151.66,12281.0,141.4526,141.5086,141.4526,141.4526,12281.0
2018-01-04 15:45:00,151.67,151.83,151.65,151.79,23497.0,141.4619,141.6111,141.4433,141.5738,23497.0
2018-01-04 15:50:00,151.77,151.77,151.61,151.61,19795.0,141.5552,141.5552,141.406,141.406,19795.0
2018-01-04 15:55:00,151.63,151.71,151.56,151.61,50938.0,141.4246,141.4992,141.3593,141.406,50938.0
2018-01-05 09:30:00,151.97,152.34,151.97,152.3,7172.0,141.7417,142.0868,141.7417,142.0495,7172.0
2018-01-05 09:35:00,151.71,152.22,151.7,152.14,2838.0,141.4992,141.9749,141.4899,141.9003,2838.0
2018-01-05 09:40:00,152.14,152.49,152.13,152.49,7453.0,141.9003,142.2267,141.891,142.2267,7453.0
2018-01-05 09:45:00,152.38,152.61,152.26,152.45,6482.0,142.1241,142.3386,142.0122,142.1894,6482.0
2018-01-05 09:50:00,152.53,152.89,152.48,152.84,2200.0,142.264,142.5998,142.2174,142.5532,2200.0
2018-01-05 09:55:00,152.94,153.13,152.69,152.69,11607.0,142.6464,142.8237,142.4133,142.4133,11607.0
2018-01-05 10:00:00,152.74,152.93,152.73,152.83,10612.0,142.4599,142.6371,142.4506,142.5438,10612.0
2018-01-05 10:05:00,152.87,153.01,152.82,153.0,2619.0,142.5812,142.7117,142.5345,142.7024,2619.0
2018-01-05 10:10:00,153.0,153.02,152.85,152.92,4260.0,142.7024,142.7211,142.5625,142.6278,4260.0
2018-01-05 10:15:00,152.91,152.95,152.78,152.91,7731.0,142.6185,142.6558,142.4972,142.6185,7731.0
2018-01-05 10:20:00,152.93,153.05,152.92,153.04,2000.0,142.6371,142.749,142.6278,142.7397,2000.0
2018-01-05 10:25:00,152.99,153.0,152.79,152.8,3415.0,142.6931,142.7024,142.5065,142.5159,3415.0
2018-01-05 10:30:00,152.81,153.05,152.81,153.04,6000.0,142.5252,142.749,142.5252,142.7397,6000.0
2018-01-05 10:35:00,153.02,153.02,152.85,152.96,4087.0,142.7211,142.7211,142.5625,142.6651,4087.0
2018-01-05 10:40:00,153.01,153.22,153.01,153.18,1800.0,142.7117,142.9076,142.7117,142.8703,1800.0
2018-01-05 10:45:00,153.18,153.27,153.06,153.09,7754.0,142.8703,142.9542,142.7584,142.7863,7754.0
2018-01-05 10:50:00,153.07,153.13,153.07,153.13,2328.0,142.7677,142.8237,142.7677,142.8237,2328.0
2018-01-05 10:55:00,153.22,153.29,153.18,153.2,3647.0,142.9076,142.9729,142.8703,142.8889,3647.0
2018-01-05 11:00:00,153.19,153.2,153.1,153.1,501.0,142.8796,142.8889,142.7957,142.7957,501.0
2018-01-05 11:05:00,153.1,153.27,153.1,153.27,3681.0,142.7957,142.9542,142.7957,142.9542,3681.0
2018-01-05 11:10:00,153.27,153.43,153.22,153.43,8467.0,142.9542,143.1035,142.9076,143.1035,8467.0
2018-01-05 11:15:00,153.38,153.43,153.34,153.38,2613.0,143.0568,143.1035,143.0195,143.0568,2613.0
2018-01-05 11:20:00,153.43,153.5,153.38,153.46,3051.0,143.1035,143.1687,143.0568,143.1314,3051.0
2018-01-05 11:25:00,153.49,153.64,153.44,153.51,8963.0,143.1594,143.2993,143.1128,143.1781,8963.0
2018-01-05 11:30:00,153.48,153.48,153.26,153.26,3141.0,143.1501,143.1501,142.9449,142.9449,3141.0
2018-01-05 11:35:00,153.24,153.31,153.23,153.29,1100.0,142.9262,142.9915,142.9169,142.9729,1100.0
2018-01-05 11:40:00,153.34,153.37,153.2,153.3,5433.0,143.0195,143.0475,142.8889,142.9822,5433.0
2018-01-05 11:45:00,153.29,153.5,153.28,153.33,19204.0,142.9729,143.1687,142.9636,143.0102,19204.0
2018-01-05 11:50:00,153.25,153.59,153.25,153.5,23873.0,142.9356,143.2527,142.9356,143.1687,23873.0
2018-01-05 11:55:00,153.55,153.64,153.38,153.63,25830.0,143.2154,143.2993,143.0568,143.29,25830.0
2018-01-05 12:00:00,153.63,153.65,153.35,153.46,57750.0,143.29,143.3087,143.0288,143.1314,57750.0
2018-01-05 12:05:00,153.48,153.72,153.42,153.48,31876.0,143.1501,143.3739,143.0941,143.1501,31876.0
2018-01-05 12:10:00,153.47,153.67,153.37,153.56,24094.0,143.1408,143.3273,143.0475,143.2247,24094.0
2018-01-05 12:15:00,153.58,153.83,153.49,153.64,23803.0,143.2434,143.4765,143.1594,143.2993,23803.0
2018-01-05 12:20:00,153.64,153.83,153.53,153.74,19352.0,143.2993,143.4765,143.1967,143.3926,19352.0
2018-01-05 12:25:00,153.8,153.94,153.7,153.78,36400.0,143.4486,143.5791,143.3553,143.4299,36400.0
2018-01-05 12:30:00,153.78,154.0,153.71,153.74,45699.0,143.4299,143.6351,143.3646,143.3926,45699.0
2018-01-05 12:35:00,153.78,153.92,153.7,153.78,37063.0,143.4299,143.5605,143.3553,143.4299,37063.0
2018-01-05 12:40:00,153.79,153.89,153.76,153.86,29571.0,143.4392,143.5325,143.4112,143.5045,29571.0
2018-01-05 12:45:00,153.89,153.89,153.63,153.63,10329.0,143.5325,143.5325,143.29,143.29,10329.0
2018-01-05 12:50:00,153.62,153.62,153.3,153.3,2400.0,143.2807,143.2807,142.9822,142.9822,2400.0
2018-01-05 12:55:00,153.32,153.56,153.3,153.51,19728.0,143.0009,143.2247,142.9822,143.1781,19728.0
2018-01-05 13:00:00,153.5,153.69,153.37,153.4,17472.0,143.1687,143.346,143.0475,143.0755,17472.0
2018-01-05 13:05:00,153.42,153.55,153.39,153.51,30691.0,143.0941,143.2154,143.0662,143.1781,30691.0
2018-01-05 13:10:00,153.51,153.53,153.41,153.52,33654.0,143.1781,143.1967,143.0848,143.1874,33654.0
2018-01-05 13:15:00,153.52,153.55,153.38,153.55,24984.0,143.1874,143.2154,143.0568,143.2154,24984.0
2018-01-05 13:20:00,153.52,153.85,153.52,153.65,23936.0,143.1874,143.4952,143.1874,143.3087,23936.0
2018-01-05 13:25:00,153.66,153.71,153.62,153.67,3453.0,143.318,143.3646,143.2807,143.3273,3453.0
2018-01-05 13:30:00,153.69,153.71,153.65,153.69,2547.0,143.346,143.3646,143.3087,143.346,2547.0
2018-01-05 13:35:00,153.7,153.72,153.67,153.68,1930.0,143.3553,143.3739,143.3273,143.3366,1930.0
2018-01-05 13:40:00,153.71,153.85,153.71,153.81,2635.0,143.3646,143.4952,143.3646,143.4579,2635.0
2018-01-05 13:45:00,153.82,153.98,153.81,153.81,4818.0,143.4672,143.6164,143.4579,143.4579,4818.0
2018-01-05 13:50:00,153.81,153.87,153.79,153.83,1840.0,143.4579,143.5138,143.4392,143.4765,1840.0
2018-01-05 13:55:00,153.83,153.86,153.78,153.81,1837.0,143.4765,143.5045,143.4299,143.4579,1837.0
2018-01-05 14:00:00,153.85,153.92,153.82,153.82,4005.0,143.4952,143.5605,143.4672,143.4672,4005.0
2018-01-05 14:05:00,153.81,153.88,153.76,153.82,7878.0,143.4579,143.5232,143.4112,143.4672,7878.0
2018-01-05 14:10:00,153.83,153.93,153.82,153.91,3503.0,143.4765,143.5698,143.4672,143.5512,3503.0
2018-01-05 14:15:00,153.9,153.95,153.87,153.92,5412.0,143.5418,143.5885,143.5138,143.5605,5412.0
2018-01-05 14:20:00,153.93,153.97,153.83,153.83,5834.0,143.5698,143.6071,143.4765,143.4765,5834.0
2018-01-05 14:25:00,153.84,154.02,153.84,154.0,3971.0,143.4859,143.6538,143.4859,143.6351,3971.0
2018-01-05 14:30:00,154.02,154.02,153.92,153.92,3257.0,143.6538,143.6538,143.5605,143.5605,3257.0
2018-01-05 14:35:00,153.94,154.02,153.94,153.97,5771.0,143.5791,143.6538,143.5791,143.6071,5771.0
2018-01-05 14:40:00,154.0,154.1,153.93,153.93,12984.0,143.6351,143.7284,143.5698,143.5698,12984.0
2018-01-05 14:45:00,153.93,154.01,153.9,154.01,4942.0,143.5698,143.6444,143.5418,143.6444,4942.0
2018-01-05 14:50:00,153.99,154.09,153.96,154.03,2338.0,143.6258,143.719,143.5978,143.6631,2338.0
2018-01-05 14:55:00,154.04,154.04,153.84,153.84,7869.0,143.6724,143.6724,143.4859,143.4859,7869.0
2018-01-05 15:00:00,153.86,153.86,153.77,153.83,2700.0,143.5045,143.5045,143.4206,143.4765,2700.0
2018-01-05 15:05:00,153.85,153.94,153.84,153.87,3576.0,143.4952,143.5791,143.4859,143.5138,3576.0
2018-01-05 15:10:00,153.84,153.9,153.82,153.89,3401.0,143.4859,143.5418,143.4672,143.5325,3401.0
2018-01-05 15:15:00,153.92,154.02,153.89,153.98,1717.0,143.5605,143.6538,143.5325,143.6164,1717.0
2018-01-05 15:20:00,154.01,154.01,153.93,153.96,6092.0,143.6444,143.6444,143.5698,143.5978,6092.0
2018-01-05 15:25:00,153.98,154.07,153.97,154.03,7308.0,143.6164,143.7004,143.6071,143.6631,7308.0
2018-01-05 15:30:00,154.03,154.05,153.98,154.0,8293.0,143.6631,143.6817,143.6164,143.6351,8293.0
2018-01-05 15:35:00,154.01,154.11,154.01,154.06,8704.0,143.6444,143.7377,143.6444,143.6911,8704.0
2018-01-05 15:40:00,154.07,154.09,154.0,154.05,8319.0,143.7004,143.719,143.6351,143.6817,8319.0
2018-01-05 15:45:00,154.07,154.16,154.03,154.07,24942.0,143.7004,143.7843,143.6631,143.7004,24942.0
2018-01-05 15:50:00,154.09,154.12,154.05,154.08,15427.0,143.719,143.747,143.6817,143.7097,15427.0
2018-01-05 15:55:00,154.07,154.28,154.02,154.12,54187.0,143.7004,143.8963,143.6538,143.747,54187.0
2018-01-08 09:30:00,154.39,154.9,154.08,154.16,18881.0,143.9988,144.4745,143.7097,143.7843,18881.0
2018-01-08 09:35:00,154.48,154.48,153.78,154.06,13141.0,144.0828,144.0828,143.4299,143.6911,13141.0
2018-01-08 09:40:00,154.09,154.46,153.98,154.46,4378.0,143.719,144.0641,143.6164,144.0641,4378.0
2018-01-08 09:45:00,154.44,154.44,154.07,154.25,7069.0,144.0455,144.0455,143.7004,143.8683,7069.0
2018-01-08 09:50:00,154.25,154.79,154.16,154.79,7176.0,143.8683,144.3719,143.7843,144.3719,7176.0
2018-01-08 09:55:00,154.74,154.96,154.54,154.96,5481.0,144.3253,144.5305,144.1388,144.5305,5481.0
2018-01-08 10:00:00,155.0,155.12,154.85,154.85,12485.0,144.5678,144.6797,144.4279,144.4279,12485.0
2018-01-08 10:05:00,154.88,154.95,154.79,154.83,4950.0,144.4559,144.5212,144.3719,144.4092,4950.0
2018-01-08 10:10:00,154.78,154.91,154.74,154.78,4183.0,144.3626,144.4838,144.3253,144.3626,4183.0
2018-01-08 10:15:00,154.72,154.96,154.53,154.86,12351.0,144.3066,144.5305,144.1294,144.4372,12351.0
2018-01-08 10:20:00,154.9,155.05,154.85,155.02,8336.0,144.4745,144.6144,144.4279,144.5864,8336.0
2018-01-08 10:25:00,155.03,155.05,154.95,154.96,4750.0,144.5958,144.6144,144.5212,144.5305,4750.0
2018-01-08 10:30:00,154.96,154.96,154.61,154.61,4445.0,144.5305,144.5305,144.204,144.204,4445.0
2018-01-08 10:35:00,154.62,154.62,154.53,154.58,4424.0,144.2134,144.2134,144.1294,144.1761,4424.0
2018-01-08 10:40:00,154.55,154.55,154.46,154.54,2374.0,144.1481,144.1481,144.0641,144.1388,2374.0
2018-01-08 10:45:00,154.59,154.65,154.49,154.56,7590.0,144.1854,144.2413,144.0921,144.1574,7590.0
2018-01-08 10:50:00,154.46,154.53,154.29,154.31,2820.0,144.0641,144.1294,143.9056,143.9242,2820.0
2018-01-08 10:55:00,154.31,154.58,154.27,154.58,3716.0,143.9242,144.1761,143.8869,144.1761,3716.0
2018-01-08 11:00:00,154.59,154.92,154.59,154.91,10614.0,144.1854,144.4932,144.1854,144.4838,10614.0
2018-01-08 11:05:00,154.95,155.01,154.77,154.85,11433.0,144.5212,144.5771,144.3533,144.4279,11433.0
2018-01-08 11:10:00,154.87,154.94,154.87,154.93,2400.0,144.4465,144.5118,144.4465,144.5025,2400.0
2018-01-08 11:15:00,154.93,155.03,154.9,155.02,5132.0,144.5025,144.5958,144.4745,144.5864,5132.0
2018-01-08 11:20:00,154.99,155.0,154.9,154.96,4863.0,144.5585,144.5678,144.4745,144.5305,4863.0
2018-01-08 11:25:00,154.94,155.02,154.94,155.02,2157.0,144.5118,144.5864,144.5118,144.5864,2157.0
2018-01-08 11:30:00,154.97,155.04,154.97,155.02,3400.0,144.5398,144.6051,144.5398,144.5864,3400.0
2018-01-08 11:35:00,154.99,155.05,154.97,155.0,1804.0,144.5585,144.6144,144.5398,144.5678,1804.0
2018-01-08 11:40:00,154.97,155.02,154.94,154.94,4279.0,144.5398,144.5864,144.5118,144.5118,4279.0
2018-01-08 11:45:00,154.97,154.98,154.89,154.91,1900.0,144.5398,144.5491,144.4652,144.4838,1900.0
2018-01-08 11:50:00,154.88,154.91,154.86,154.86,2410.0,144.4559,144.4838,144.4372,144.4372,2410.0
2018-01-08 11:55:00,154.84,154.94,154.84,154.88,3200.0,144.4186,144.5118,144.4186,144.4559,3200.0
2018-01-08 12:00:00,154.95,154.95,154.87,154.88,3000.0,144.5212,144.5212,144.4465,144.4559,3000.0
2018-01-08 12:05:00,154.88,154.98,154.87,154.94,1939.0,144.4559,144.5491,144.4465,144.5118,1939.0
2018-01-08 12:10:00,154.92,154.92,154.83,154.88,2523.0,144.4932,144.4932,144.4092,144.4559,2523.0
2018-01-08 12:15:00,154.88,154.95,154.88,154.93,1895.0,144.4559,144.5212,144.4559,144.5025,1895.0
2018-01-08 12:20:00,154.92,154.94,154.9,154.91,1100.0,144.4932,144.5118,144.4745,144.4838,1100.0
2018-01-08 12:25:00,154.88,154.95,154.88,154.93,1200.0,144.4559,144.5212,144.4559,144.5025,1200.0
2018-01-08 12:30:00,154.94,154.98,154.83,154.83,2100.0,144.5118,144.5491,144.4092,144.4092,2100.0
2018-01-08 12:35:00,154.84,154.88,154.8,154.88,3774.0,144.4186,144.4559,144.3813,144.4559,3774.0
2018-01-08 12:40:00,154.9,154.9,154.88,154.9,1788.0,144.4745,144.4745,144.4559,144.4745,1788.0
2018-01-08 12:45:00,154.9,154.93,154.83,154.92,3001.0,144.4745,144.5025,144.4092,144.4932,3001.0
2018-01-08 12:50:00,154.91,154.99,154.91,154.99,2000.0,144.4838,144.5585,144.4838,144.5585,2000.0
2018-01-08 12:55:00,154.96,155.0,154.93,154.96,2809.0,144.5305,144.5678,144.5025,144.5305,2809.0
2018-01-08 13:00:00,155.0,155.08,155.0,155.03,2400.0,144.5678,144.6424,144.5678,144.5958,2400.0
2018-01-08 13:05:00,155.03,155.27,155.03,155.27,5715.0,144.5958,144.8196,144.5958,144.8196,5715.0
2018-01-08 13:10:00,155.27,155.27,155.19,155.24,2388.0,144.8196,144.8196,144.745,144.7916,2388.0
2018-01-08 13:15:00,155.19,155.26,155.19,155.19,1200.0,144.745,144.8103,144.745,144.745,1200.0
2018-01-08 13:20:00,155.21,155.21,155.12,155.16,1900.0,144.7637,144.7637,144.6797,144.717,1900.0
2018-01-08 13:25:00,155.19,155.26,155.17,155.26,1450.0,144.745,144.8103,144.7264,144.8103,1450.0
2018-01-08 13:30:00,155.26,155.3,155.19,155.2,3655.0,144.8103,144.8476,144.745,144.7543,3655.0
2018-01-08 13:35:00,155.21,155.26,155.18,155.23,3836.0,144.7637,144.8103,144.7357,144.7823,3836.0
2018-01-08 13:40:00,155.23,155.38,155.22,155.37,5863.0,144.7823,144.9222,144.773,144.9129,5863.0
2018-01-08 13:45:00,155.39,155.44,155.35,155.44,3486.0,144.9315,144.9782,144.8942,144.9782,3486.0
2018-01-08 13:50:00,155.39,155.41,155.39,155.41,900.0,144.9315,144.9502,144.9315,144.9502,900.0
2018-01-08 13:55:00,155.39,155.39,155.29,155.37,4989.0,144.9315,144.9315,144.8383,144.9129,4989.0
2018-01-08 14:00:00,155.38,155.38,155.28,155.31,7463.0,144.9222,144.9222,144.8289,144.8569,7463.0
2018-01-08 14:05:00,155.3,155.32,155.27,155.31,1970.0,144.8476,144.8663,144.8196,144.8569,1970.0
2018-01-08 14:10:00,155.31,155.31,155.22,155.22,3201.0,144.8569,144.8569,144.773,144.773,3201.0
2018-01-08 14:15:00,155.21,155.21,155.11,155.12,2079.0,144.7637,144.7637,144.6704,144.6797,2079.0
2018-01-08 14:20:00,155.11,155.11,155.05,155.07,3104.0,144.6704,144.6704,144.6144,144.6331,3104.0
2018-01-08 14:25:00,155.11,155.15,155.05,155.15,4173.0,144.6704,144.7077,144.6144,144.7077,4173.0
2018-01-08 14:30:00,155.15,155.2,155.14,155.2,2011.0,144.7077,144.7543,144.6984,144.7543,2011.0
2018-01-08 14:35:00,155.2,155.25,155.11,155.11,4973.0,144.7543,144.801,144.6704,144.6704,4973.0
2018-01-08 14:40:00,155.12,155.17,155.06,155.09,3718.0,144.6797,144.7264,144.6238,144.6517,3718.0
2018-01-08 14:45:00,155.06,155.14,155.06,155.12,2305.0,144.6238,144.6984,144.6238,144.6797,2305.0
2018-01-08 14:50:00,155.15,155.25,155.1,155.14,4002.0,144.7077,144.801,144.6611,144.6984,4002.0
2018-01-08 14:55:00,155.19,155.2,155.12,155.12,4505.0,144.745,144.7543,144.6797,144.6797,4505.0
2018-01-08 15:00:00,155.17,155.18,155.09,155.15,2100.0,144.7264,144.7357,144.6517,144.7077,2100.0
2018-01-08 15:05:00,155.14,155.14,155.03,155.03,5534.0,144.6984,144.6984,144.5958,144.5958,5534.0
2018-01-08 15:10:00,155.03,155.03,154.9,154.9,6327.0,144.5958,144.5958,144.4745,144.4745,6327.0
2018-01-08 15:15:00,154.89,154.98,154.89,154.93,3600.0,144.4652,144.5491,144.4652,144.5025,3600.0
2018-01-08 15:20:00,154.94,154.96,154.9,154.94,2600.0,144.5118,144.5305,144.4745,144.5118,2600.0
2018-01-08 15:25:00,154.94,154.96,154.9,154.95,6823.0,144.5118,144.5305,144.4745,144.5212,6823.0
2018-01-08 15:30:00,154.91,154.98,154.88,154.96,5626.0,144.4838,144.5491,144.4559,144.5305,5626.0
2018-01-08 15:35:00,154.96,154.98,154.89,154.95,6076.0,144.5305,144.5491,144.4652,144.5212,6076.0
2018-01-08 15:40:00,154.95,155.08,154.93,155.06,6188.0,144.5212,144.6424,144.5025,144.6238,6188.0
2018-01-08 15:45:00,155.08,155.21,155.07,155.09,21935.0,144.6424,144.7637,144.6331,144.6517,21935.0
2018-01-08 15:50:00,155.09,155.11,155.01,155.03,15082.0,144.6517,144.6704,144.5771,144.5958,15082.0
2018-01-08 15:55:00,155.01,155.15,154.95,155.06,34612.0,144.5771,144.7077,144.5212,144.6238,34612.0
2018-01-09 09:30:00,155.2,155.77,155.12,155.77,7498.0,144.7543,145.286,144.6797,145.286,7498.0
2018-01-09 09:35:00,155.85,155.88,155.5,155.79,10801.0,145.3606,145.3886,145.0341,145.3046,10801.0
2018-01-09 09:40:00,155.68,155.83,155.59,155.59,4611.0,145.202,145.3419,145.1181,145.1181,4611.0
2018-01-09 09:45:00,155.67,155.81,155.67,155.71,4370.0,145.1927,145.3233,145.1927,145.23,4370.0
2018-01-09 09:50:00,155.72,155.73,155.43,155.63,4100.0,145.2393,145.2487,144.9689,145.1554,4100.0
2018-01-09 09:55:00,155.7,155.7,155.53,155.56,2334.0,145.2207,145.2207,145.0621,145.0901,2334.0
2018-01-09 10:00:00,155.47,155.57,155.28,155.56,5065.0,145.0062,145.0994,144.8289,145.0901,5065.0
2018-01-09 10:05:00,155.51,155.58,155.42,155.58,2600.0,145.0435,145.1088,144.9595,145.1088,2600.0
2018-01-09 10:10:00,155.58,155.83,155.58,155.75,8873.0,145.1088,145.3419,145.1088,145.2673,8873.0
2018-01-09 10:15:00,155.79,155.85,155.76,155.81,2028.0,145.3046,145.3606,145.2766,145.3233,2028.0
2018-01-09 10:20:00,155.86,155.98,155.84,155.98,5016.0,145.3699,145.4818,145.3513,145.4818,5016.0
2018-01-09 10:25:00,155.88,155.95,155.88,155.95,1800.0,145.3886,145.4539,145.3886,145.4539,1800.0
2018-01-09 10:30:00,155.91,155.92,155.68,155.68,3200.0,145.4165,145.4259,145.202,145.202,3200.0
2018-01-09 10:35:00,155.73,155.82,155.42,155.42,5129.0,145.2487,145.3326,144.9595,144.9595,5129.0
2018-01-09 10:40:00,155.34,155.43,155.24,155.24,5645.0,144.8849,144.9689,144.7916,144.7916,5645.0
2018-01-09 10:45:00,155.22,155.28,155.22,155.22,1705.0,144.773,144.8289,144.773,144.773,1705.0
2018-01-09 10:50:00,155.17,155.17,155.0,155.11,2835.0,144.7264,144.7264,144.5678,144.6704,2835.0
2018-01-09 10:55:00,155.11,155.11,155.11,155.11,0.0,144.6704,144.6704,144.6704,144.6704,0.0
2018-01-09 11:00:00,155.16,155.28,155.16,155.16,4053.0,144.717,144.8289,144.717,144.717,4053.0
2018-01-09 11:05:00,155.14,155.21,155.14,155.16,2240.0,144.6984,144.7637,144.6984,144.717,2240.0
2018-01-09 11:10:00,155.2,155.39,155.16,155.39,4205.0,144.7543,144.9315,144.717,144.9315,4205.0
2018-01-09 11:15:00,155.39,155.58,155.37,155.46,4622.0,144.9315,145.1088,144.9129,144.9968,4622.0
2018-01-09 11:20:00,155.45,155.45,155.18,155.2,3352.0,144.9875,144.9875,144.7357,144.7543,3352.0
2018-01-09 11:25:00,155.21,155.38,155.21,155.23,2804.0,144.7637,144.9222,144.7637,144.7823,2804.0
2018-01-09 11:30:00,155.23,155.23,155.08,155.14,3200.0,144.7823,144.7823,144.6424,144.6984,3200.0
2018-01-09 11:35:00,155.08,155.08,155.0,155.0,1107.0,144.6424,144.6424,144.5678,144.5678,1107.0
2018-01-09 11:40:00,154.97,155.26,154.97,155.26,3304.0,144.5398,144.8103,144.5398,144.8103,3304.0
2018-01-09 11:45:00,155.27,155.49,155.27,155.42,750.0,144.8196,145.0248,144.8196,144.9595,750.0
2018-01-09 11:50:00,155.42,155.42,155.29,155.29,2481.0,144.9595,144.9595,144.8383,144.8383,2481.0
2018-01-09 11:55:00,155.24,155.43,155.22,155.37,2125.0,144.7916,144.9689,144.773,144.9129,2125.0
2018-01-09 12:00:00,155.36,155.37,155.24,155.37,2551.0,144.9036,144.9129,144.7916,144.9129,2551.0
2018-01-09 12:05:00,155.38,155.38,155.3,155.3,1400.0,144.9222,144.9222,144.8476,144.8476,1400.0
2018-01-09 12:10:00,155.28,155.28,155.28,155.28,100.0,144.8289,144.8289,144.8289,144.8289,100.0
2018-01-09 12:15:00,155.35,155.41,155.35,155.41,1980.0,144.8942,144.9502,144.8942,144.9502,1980.0
2018-01-09 12:20:00,155.35,155.39,155.21,155.31,3220.0,144.8942,144.9315,144.7637,144.8569,3220.0
2018-01-09 12:25:00,155.35,155.52,155.34,155.43,1824.0,144.8942,145.0528,144.8849,144.9689,1824.0
2018-01-09 12:30:00,155.52,155.56,155.44,155.53,1558.0,145.0528,145.0901,144.9782,145.0621,1558.0
2018-01-09 12:35:00,155.56,155.79,155.56,155.79,800.0,145.0901,145.3046,145.0901,145.3046,800.0
2018-01-09 12:40:00,155.74,155.8,155.65,155.8,8234.0,145.258,145.3139,145.174,145.3139,8234.0
2018-01-09 12:45:00,155.76,155.91,155.73,155.84,3071.0,145.2766,145.4165,145.2487,145.3513,3071.0
2018-01-09 12:50:00,155.88,155.88,155.79,155.8,1558.0,145.3886,145.3886,145.3046,145.3139,1558.0
2018-01-09 12:55:00,155.78,155.8,155.74,155.74,1857.0,145.2953,145.3139,145.258,145.258,1857.0
2018-01-09 13:00:00,155.72,155.9,155.72,155.83,2159.0,145.2393,145.4072,145.2393,145.3419,2159.0
2018-01-09 13:05:00,155.83,155.88,155.79,155.81,2001.0,145.3419,145.3886,145.3046,145.3233,2001.0
2018-01-09 13:10:00,155.79,155.84,155.79,155.79,1300.0,145.3046,145.3513,145.3046,145.3046,1300.0
2018-01-09 13:15:00,155.8,155.97,155.8,155.97,3801.0,145.3139,145.4725,145.3139,145.4725,3801.0
2018-01-09 13:20:00,155.93,156.15,155.93,156.14,6411.0,145.4352,145.6404,145.4352,145.6311,6411.0
2018-01-09 13:25:00,156.16,156.19,156.16,156.19,1164.0,145.6497,145.6777,145.6497,145.6777,1164.0
2018-01-09 13:30:00,156.16,156.16,155.96,155.96,5095.0,145.6497,145.6497,145.4632,145.4632,5095.0
2018-01-09 13:35:00,155.95,156.06,155.95,156.02,1519.0,145.4539,145.5564,145.4539,145.5191,1519.0
2018-01-09 13:40:00,156.09,156.13,156.02,156.02,1291.0,145.5844,145.6217,145.5191,145.5191,1291.0
2018-01-09 13:45:00,156.1,156.14,155.98,156.0,6226.0,145.5938,145.6311,145.4818,145.5005,6226.0
2018-01-09 13:50:00,155.94,156.07,155.94,156.07,1248.0,145.4445,145.5658,145.4445,145.5658,1248.0
2018-01-09 13:55:00,156.08,156.19,156.08,156.18,1160.0,145.5751,145.6777,145.5751,145.6684,1160.0
2018-01-09 14:00:00,156.18,156.24,156.1,156.11,3222.0,145.6684,145.7243,145.5938,145.6031,3222.0
2018-01-09 14:05:00,156.14,156.19,156.11,156.19,2755.0,145.6311,145.6777,145.6031,145.6777,2755.0
2018-01-09 14:10:00,156.18,156.2,156.13,156.2,3912.0,145.6684,145.687,145.6217,145.687,3912.0
2018-01-09 14:15:00,156.17,156.22,156.06,156.22,4715.0,145.659,145.7057,145.5564,145.7057,4715.0
2018-01-09 14:20:00,156.22,156.22,156.1,156.1,5139.0,145.7057,145.7057,145.5938,145.5938,5139.0
2018-01-09 14:25:00,156.09,156.15,156.08,156.08,1200.0,145.5844,145.6404,145.5751,145.5751,1200.0
2018-01-09 14:30:00,156.14,156.24,156.11,156.17,3901.0,145.6311,145.7243,145.6031,145.659,3901.0
2018-01-09 14:35:00,156.19,156.23,156.18,156.22,1100.0,145.6777,145.715,145.6684,145.7057,1100.0
2018-01-09 14:40:00,156.2,156.26,156.19,156.21,4807.0,145.687,145.743,145.6777,145.6964,4807.0
2018-01-09 14:45:00,156.27,156.33,156.21,156.24,3701.0,145.7523,145.8083,145.6964,145.7243,3701.0
2018-01-09 14:50:00,156.28,156.29,156.23,156.24,1358.0,145.7616,145.771,145.715,145.7243,1358.0
2018-01-09 14:55:00,156.25,156.26,156.2,156.23,3404.0,145.7337,145.743,145.687,145.715,3404.0
2018-01-09 15:00:00,156.22,156.22,156.04,156.04,4634.0,145.7057,145.7057,145.5378,145.5378,4634.0
2018-01-09 15:05:00,156.04,156.04,155.99,155.99,1609.0,145.5378,145.5378,145.4912,145.4912,1609.0
2018-01-09 15:10:00,155.97,156.02,155.96,156.02,1406.0,145.4725,145.5191,145.4632,145.5191,1406.0
2018-01-09 15:15:00,156.02,156.07,155.93,155.93,3546.0,145.5191,145.5658,145.4352,145.4352,3546.0
2018-01-09 15:20:00,155.93,155.93,155.81,155.81,3246.0,145.4352,145.4352,145.3233,145.3233,3246.0
2018-01-09 15:25:00,155.78,155.8,155.74,155.78,4613.0,145.2953,145.3139,145.258,145.2953,4613.0
2018-01-09 15:30:00,155.79,156.1,155.79,156.1,3200.0,145.3046,145.5938,145.3046,145.5938,3200.0
2018-01-09 15:35:00,156.07,156.2,156.05,156.16,5577.0,145.5658,145.687,145.5471,145.6497,5577.0
2018-01-09 15:40:00,156.19,156.24,156.15,156.15,5418.0,145.6777,145.7243,145.6404,145.6404,5418.0
2018-01-09 15:45:00,156.17,156.22,156.08,156.2,16461.0,145.659,145.7057,145.5751,145.687,16461.0
2018-01-09 15:50:00,156.2,156.28,156.15,156.28,17359.0,145.687,145.7616,145.6404,145.7616,17359.0
2018-01-09 15:55:00,156.27,156.28,155.85,156.11,76954.0,145.7523,145.7616,145.3606,145.6031,76954.0
2018-01-10 09:30:00,156.13,156.43,155.93,156.11,10381.0,145.6217,145.9015,145.4352,145.6031,10381.0
2018-01-10 09:35:00,156.2,156.43,156.1,156.41,5131.0,145.687,145.9015,145.5938,145.8829,5131.0
2018-01-10 09:40:00,156.28,156.28,155.9,156.14,2900.0,145.7616,145.7616,145.4072,145.6311,2900.0
2018-01-10 09:45:00,156.19,156.25,156.03,156.03,1600.0,145.6777,145.7337,145.5285,145.5285,1600.0
2018-01-10 09:50:00,155.74,156.0,155.49,156.0,5402.0,145.258,145.5005,145.0248,145.5005,5402.0
2018-01-10 09:55:00,156.16,156.31,156.06,156.06,3655.0,145.6497,145.7896,145.5564,145.5564,3655.0
2018-01-10 10:00:00,156.1,156.39,155.94,156.0,5416.0,145.5938,145.8642,145.4445,145.5005,5416.0
2018-01-10 10:05:00,155.94,156.06,155.78,155.78,4000.0,145.4445,145.5564,145.2953,145.2953,4000.0
2018-01-10 10:10:00,155.77,155.99,155.74,155.75,4972.0,145.286,145.4912,145.258,145.2673,4972.0
2018-01-10 10:15:00,155.83,156.05,155.83,155.9,3000.0,145.3419,145.5471,145.3419,145.4072,3000.0
2018-01-10 10:20:00,155.9,155.97,155.81,155.89,1700.0,145.4072,145.4725,145.3233,145.3979,1700.0
2018-01-10 10:25:00,155.85,155.95,155.58,155.58,3100.0,145.3606,145.4539,145.1088,145.1088,3100.0
2018-01-10 10:30:00,155.66,155.77,155.62,155.72,4840.0,145.1834,145.286,145.1461,145.2393,4840.0
2018-01-10 10:35:00,155.72,155.86,155.67,155.86,1300.0,145.2393,145.3699,145.1927,145.3699,1300.0
2018-01-10 10:40:00,155.84,155.9,155.5,155.5,4400.0,145.3513,145.4072,145.0341,145.0341,4400.0
2018-01-10 10:45:00,155.5,155.53,155.29,155.29,2500.0,145.0341,145.0621,144.8383,144.8383,2500.0
2018-01-10 10:50:00,155.33,155.33,155.02,155.06,4204.0,144.8756,144.8756,144.5864,144.6238,4204.0
2018-01-10 10:55:00,155.1,155.14,155.07,155.12,2600.0,144.6611,144.6984,144.6331,144.6797,2600.0
2018-01-10 11:00:00,155.12,155.14,155.02,155.03,7760.0,144.6797,144.6984,144.5864,144.5958,7760.0
2018-01-10 11:05:00,155.06,155.24,155.06,155.23,4751.0,144.6238,144.7916,144.6238,144.7823,4751.0
2018-01-10 11:10:00,155.23,155.27,155.21,155.24,2000.0,144.7823,144.8196,144.7637,144.7916,2000.0
2018-01-10 11:15:00,155.22,155.26,155.01,155.07,12159.0,144.773,144.8103,144.5771,144.6331,12159.0
2018-01-10 11:20:00,155.07,155.17,155.01,155.14,4600.0,144.6331,144.7264,144.5771,144.6984,4600.0
2018-01-10 11:25:00,155.15,155.34,155.13,155.23,5200.0,144.7077,144.8849,144.689,144.7823,5200.0
2018-01-10 11:30:00,155.23,155.33,155.2,155.33,2100.0,144.7823,144.8756,144.7543,144.8756,2100.0
2018-01-10 11:35:00,155.33,155.37,155.18,155.22,1900.0,144.8756,144.9129,144.7357,144.773,1900.0
2018-01-10 11:40:00,155.23,155.49,155.23,155.49,2900.0,144.7823,145.0248,144.7823,145.0248,2900.0
2018-01-10 11:45:00,155.46,155.54,155.45,155.54,700.0,144.9968,145.0714,144.9875,145.0714,700.0
2018-01-10 11:50:00,155.53,155.74,155.44,155.72,6262.0,145.0621,145.258,144.9782,145.2393,6262.0
2018-01-10 11:55:00,155.66,155.66,155.36,155.36,1200.0,145.1834,145.1834,144.9036,144.9036,1200.0
2018-01-10 12:00:00,155.36,155.36,155.09,155.2,3849.0,144.9036,144.9036,144.6517,144.7543,3849.0
2018-01-10 12:05:00,155.11,155.16,155.07,155.12,2800.0,144.6704,144.717,144.6331,144.6797,2800.0
2018-01-10 12:10:00,155.04,155.08,154.91,154.92,4314.0,144.6051,144.6424,144.4838,144.4932,4314.0
2018-01-10 12:15:00,154.89,154.96,154.83,154.96,4384.0,144.4652,144.5305,144.4092,144.5305,4384.0
2018-01-10 12:20:00,154.95,154.97,154.87,154.87,8314.0,144.5212,144.5398,144.4465,144.4465,8314.0
2018-01-10 12:25:00,154.87,154.96,154.78,154.87,5039.0,144.4465,144.5305,144.3626,144.4465,5039.0
2018-01-10 12:30:00,154.81,154.87,154.77,154.77,2671.0,144.3906,144.4465,144.3533,144.3533,2671.0
2018-01-10 12:35:00,154.83,154.83,154.67,154.67,1631.0,144.4092,144.4092,144.26,144.26,1631.0
2018-01-10 12:40:00,154.68,154.76,154.68,154.75,2759.0,144.2693,144.3439,144.2693,144.3346,2759.0
2018-01-10 12:45:00,154.74,154.78,154.7,154.71,1086.0,144.3253,144.3626,144.288,144.2973,1086.0
2018-01-10 12:50:00,154.7,154.77,154.61,154.67,4765.0,144.288,144.3533,144.204,144.26,4765.0
2018-01-10 12:55:00,154.75,154.77,154.72,154.73,1002.0,144.3346,144.3533,144.3066,144.316,1002.0
2018-01-10 13:00:00,154.77,154.86,154.72,154.72,6444.0,144.3533,144.4372,144.3066,144.3066,6444.0
2018-01-10 13:05:00,154.7,154.8,154.51,154.68,8811.0,144.288,144.3813,144.1108,144.2693,8811.0
2018-01-10 13:10:00,154.6,154.66,154.56,154.56,1800.0,144.1947,144.2507,144.1574,144.1574,1800.0
2018-01-10 13:15:00,154.55,154.55,154.4,154.55,3644.0,144.1481,144.1481,144.0082,144.1481,3644.0
2018-01-10 13:20:00,154.53,154.54,154.45,154.5,5214.0,144.1294,144.1388,144.0548,144.1014,5214.0
2018-01-10 13:25:00,154.48,154.59,154.47,154.53,4043.0,144.0828,144.1854,144.0735,144.1294,4043.0
2018-01-10 13:30:00,154.55,154.58,154.52,154.56,2100.0,144.1481,144.1761,144.1201,144.1574,2100.0
2018-01-10 13:35:00,154.58,154.68,154.58,154.68,1700.0,144.1761,144.2693,144.1761,144.2693,1700.0
2018-01-10 13:40:00,154.68,154.81,154.68,154.81,3689.0,144.2693,144.3906,144.2693,144.3906,3689.0
2018-01-10 13:45:00,154.78,154.9,154.76,154.88,4859.0,144.3626,144.4745,144.3439,144.4559,4859.0
2018-01-10 13:50:00,154.88,154.95,154.81,154.95,2672.0,144.4559,144.5212,144.3906,144.5212,2672.0
2018-01-10 13:55:00,154.96,154.96,154.89,154.93,1500.0,144.5305,144.5305,144.4652,144.5025,1500.0
2018-01-10 14:00:00,154.95,155.21,154.95,155.12,4970.0,144.5212,144.7637,144.5212,144.6797,4970.0
2018-01-10 14:05:00,155.18,155.21,155.07,155.16,1715.0,144.7357,144.7637,144.6331,144.717,1715.0
2018-01-10 14:10:00,155.1,155.2,155.08,155.19,4306.0,144.6611,144.7543,144.6424,144.745,4306.0
2018-01-10 14:15:00,155.22,155.37,155.18,155.25,4425.0,144.773,144.9129,144.7357,144.801,4425.0
2018-01-10 14:20:00,155.23,155.36,155.18,155.24,4051.0,144.7823,144.9036,144.7357,144.7916,4051.0
2018-01-10 14:25:00,155.3,155.32,155.24,155.24,1980.0,144.8476,144.8663,144.7916,144.7916,1980.0
2018-01-10 14:30:00,155.27,155.39,155.23,155.27,4460.0,144.8196,144.9315,144.7823,144.8196,4460.0
2018-01-10 14:35:00,155.34,155.34,155.0,155.0,5500.0,144.8849,144.8849,144.5678,144.5678,5500.0
2018-01-10 14:40:00,154.92,155.0,154.71,154.73,8706.0,144.4932,144.5678,144.2973,144.316,8706.0
2018-01-10 14:45:00,154.72,154.82,154.66,154.74,14610.0,144.3066,144.3999,144.2507,144.3253,14610.0
2018-01-10 14:50:00,154.79,154.79,154.61,154.65,7998.0,144.3719,144.3719,144.204,144.2413,7998.0
2018-01-10 14:55:00,154.61,154.61,154.39,154.44,11225.0,144.204,144.204,143.9988,144.0455,11225.0
2018-01-10 15:00:00,154.46,154.63,154.44,154.63,12469.0,144.0641,144.2227,144.0455,144.2227,12469.0
2018-01-10 15:05:00,154.6,154.81,154.59,154.63,7401.0,144.1947,144.3906,144.1854,144.2227,7401.0
2018-01-10 15:10:00,154.63,154.7,154.51,154.51,5928.0,144.2227,144.288,144.1108,144.1108,5928.0
2018-01-10 15:15:00,154.54,154.58,154.35,154.35,7689.0,144.1388,144.1761,143.9615,143.9615,7689.0
2018-01-10 15:20:00,154.4,154.63,154.38,154.61,4910.0,144.0082,144.2227,143.9895,144.204,4910.0
2018-01-10 15:25:00,154.65,154.66,154.4,154.44,7449.0,144.2413,144.2507,144.0082,144.0455,7449.0
2018-01-10 15:30:00,154.45,154.68,154.45,154.64,10609.0,144.0548,144.2693,144.0548,144.232,10609.0
2018-01-10 15:35:00,154.67,154.77,154.64,154.77,7814.0,144.26,144.3533,144.232,144.3533,7814.0
2018-01-10 15:40:00,154.7,154.79,154.62,154.74,8000.0,144.288,144.3719,144.2134,144.3253,8000.0
2018-01-10 15:45:00,154.72,154.73,154.61,154.67,12270.0,144.3066,144.316,144.204,144.26,12270.0
2018-01-10 15:50:00,154.69,154.75,154.62,154.68,11900.0,144.2787,144.3346,144.2134,144.2693,11900.0
2018-01-10 15:55:00,154.69,154.83,154.67,154.79,26562.0,144.2787,144.4092,144.26,144.3719,26562.0
2018-01-11 09:30:00,155.57,155.57,155.0,155.0,6659.0,145.0994,145.0994,144.5678,144.5678,6659.0
2018-01-11 09:35:00,155.14,155.18,155.12,155.12,400.0,144.6984,144.7357,144.6797,144.6797,400.0
2018-01-11 09:40:00,155.17,155.17,154.6,154.6,4352.0,144.7264,144.7264,144.1947,144.1947,4352.0
2018-01-11 09:45:00,154.79,155.01,154.68,155.01,3503.0,144.3719,144.5771,144.2693,144.5771,3503.0
2018-01-11 09:50:00,155.08,155.39,155.02,155.39,2600.0,144.6424,144.9315,144.5864,144.9315,2600.0
2018-01-11 09:55:00,155.36,155.4,155.32,155.34,700.0,144.9036,144.9409,144.8663,144.8849,700.0
2018-01-11 10:00:00,155.36,155.49,155.35,155.47,2798.0,144.9036,145.0248,144.8942,145.0062,2798.0
2018-01-11 10:05:00,155.41,155.41,155.31,155.34,1200.0,144.9502,144.9502,144.8569,144.8849,1200.0
2018-01-11 10:10:00,155.37,155.39,155.12,155.14,8954.0,144.9129,144.9315,144.6797,144.6984,8954.0
2018-01-11 10:15:00,155.18,155.51,155.15,155.35,17361.0,144.7357,145.0435,144.7077,144.8942,17361.0
2018-01-11 10:20:00,155.37,155.5,155.3,155.43,8835.0,144.9129,145.0341,144.8476,144.9689,8835.0
2018-01-11 10:25:00,155.51,155.68,155.46,155.49,9047.0,145.0435,145.202,144.9968,145.0248,9047.0
2018-01-11 10:30:00,155.46,155.57,155.15,155.16,3673.0,144.9968,145.0994,144.7077,144.717,3673.0
2018-01-11 10:35:00,155.12,155.17,155.09,155.12,2796.0,144.6797,144.7264,144.6517,144.6797,2796.0
2018-01-11 10:40:00,155.17,155.33,155.12,155.29,4476.0,144.7264,144.8756,144.6797,144.8383,4476.0
2018-01-11 10:45:00,155.33,155.4,155.29,155.31,2444.0,144.8756,144.9409,144.8383,144.8569,2444.0
2018-01-11 10:50:00,155.28,155.4,155.27,155.36,3168.0,144.8289,144.9409,144.8196,144.9036,3168.0
2018-01-11 10:55:00,155.32,155.32,155.14,155.17,2189.0,144.8663,144.8663,144.6984,144.7264,2189.0
2018-01-11 11:00:00,155.25,155.32,155.2,155.24,3700.0,144.801,144.8663,144.7543,144.7916,3700.0
2018-01-11 11:05:00,155.3,155.32,155.15,155.17,1869.0,144.8476,144.8663,144.7077,144.7264,1869.0
2018-01-11 11:10:00,155.2,155.23,155.15,155.2,3141.0,144.7543,144.7823,144.7077,144.7543,3141.0
2018-01-11 11:15:00,155.24,155.24,155.05,155.13,3400.0,144.7916,144.7916,144.6144,144.689,3400.0
2018-01-11 11:20:00,155.18,155.24,155.14,155.18,2761.0,144.7357,144.7916,144.6984,144.7357,2761.0
2018-01-11 11:25:00,155.22,155.22,155.07,155.07,1112.0,144.773,144.773,144.6331,144.6331,1112.0
2018-01-11 11:30:00,155.12,155.15,154.98,154.99,3445.0,144.6797,144.7077,144.5491,144.5585,3445.0
2018-01-11 11:35:00,155.0,155.07,154.96,155.05,1800.0,144.5678,144.6331,144.5305,144.6144,1800.0
2018-01-11 11:40:00,155.08,155.1,154.94,154.94,924.0,144.6424,144.6611,144.5118,144.5118,924.0
2018-01-11 11:45:00,154.91,154.99,154.89,154.89,3732.0,144.4838,144.5585,144.4652,144.4652,3732.0
2018-01-11 11:50:00,154.92,154.97,154.85,154.85,3412.0,144.4932,144.5398,144.4279,144.4279,3412.0
2018-01-11 11:55:00,154.85,154.9,154.73,154.77,5801.0,144.4279,144.4745,144.316,144.3533,5801.0
2018-01-11 12:00:00,154.73,154.89,154.73,154.83,2000.0,144.316,144.4652,144.316,144.4092,2000.0
2018-01-11 12:05:00,154.82,154.85,154.76,154.79,1900.0,144.3999,144.4279,144.3439,144.3719,1900.0
2018-01-11 12:10:00,154.81,154.82,154.7,154.7,1899.0,144.3906,144.3999,144.288,144.288,1899.0
2018-01-11 12:15:00,154.7,154.7,154.64,154.64,4553.0,144.288,144.288,144.232,144.232,4553.0
2018-01-11 12:20:00,154.65,154.84,154.64,154.84,2090.0,144.2413,144.4186,144.232,144.4186,2090.0
2018-01-11 12:25:00,154.81,154.93,154.74,154.84,5800.0,144.3906,144.5025,144.3253,144.4186,5800.0
2018-01-11 12:30:00,154.82,154.95,154.79,154.83,4601.0,144.3999,144.5212,144.3719,144.4092,4601.0
2018-01-11 12:35:00,154.84,154.92,154.78,154.85,2844.0,144.4186,144.4932,144.3626,144.4279,2844.0
2018-01-11 12:40:00,154.89,155.01,154.86,154.97,2395.0,144.4652,144.5771,144.4372,144.5398,2395.0
2018-01-11 12:45:00,155.01,155.13,154.97,155.01,1753.0,144.5771,144.689,144.5398,144.5771,1753.0
2018-01-11 12:50:00,155.05,155.1,154.97,154.97,3400.0,144.6144,144.6611,144.5398,144.5398,3400.0
2018-01-11 12:55:00,154.98,155.0,154.81,154.92,9145.0,144.5491,144.5678,144.3906,144.4932,9145.0
2018-01-11 13:00:00,154.95,155.09,154.95,155.09,3321.0,144.5212,144.6517,144.5212,144.6517,3321.0
2018-01-11 13:05:00,155.11,155.29,155.06,155.25,2830.0,144.6704,144.8383,144.6238,144.801,2830.0
2018-01-11 13:10:00,155.21,155.31,155.2,155.25,600.0,144.7637,144.8569,144.7543,144.801,600.0
2018-01-11 13:15:00,155.21,155.38,155.21,155.32,5735.0,144.7637,144.9222,144.7637,144.8663,5735.0
2018-01-11 13:20:00,155.36,155.38,155.28,155.32,3580.0,144.9036,144.9222,144.8289,144.8663,3580.0
2018-01-11 13:25:00,155.34,155.37,155.24,155.3,3070.0,144.8849,144.9129,144.7916,144.8476,3070.0
2018-01-11 13:30:00,155.27,155.28,155.2,155.22,3644.0,144.8196,144.8289,144.7543,144.773,3644.0
2018-01-11 13:35:00,155.18,155.22,155.11,155.15,3950.0,144.7357,144.773,144.6704,144.7077,3950.0
2018-01-11 13:40:00,155.11,155.23,155.1,155.17,1328.0,144.6704,144.7823,144.6611,144.7264,1328.0
2018-01-11 13:45:00,155.18,155.27,155.17,155.27,2301.0,144.7357,144.8196,144.7264,144.8196,2301.0
2018-01-11 13:50:00,155.27,155.27,155.24,155.26,1000.0,144.8196,144.8196,144.7916,144.8103,1000.0
2018-01-11 13:55:00,155.24,155.27,155.19,155.19,1640.0,144.7916,144.8196,144.745,144.745,1640.0
2018-01-11 14:00:00,155.22,155.26,155.17,155.2,3400.0,144.773,144.8103,144.7264,144.7543,3400.0
2018-01-11 14:05:00,155.2,155.31,155.2,155.31,3196.0,144.7543,144.8569,144.7543,144.8569,3196.0
2018-01-11 14:10:00,155.38,155.4,155.28,155.28,1804.0,144.9222,144.9409,144.8289,144.8289,1804.0
2018-01-11 14:15:00,155.32,155.32,155.25,155.3,2074.0,144.8663,144.8663,144.801,144.8476,2074.0
2018-01-11 14:20:00,155.31,155.35,155.28,155.35,2891.0,144.8569,144.8942,144.8289,144.8942,2891.0
2018-01-11 14:25:00,155.31,155.37,155.26,155.36,1600.0,144.8569,144.9129,144.8103,144.9036,1600.0
2018-01-11 14:30:00,155.37,155.49,155.35,155.46,2666.0,144.9129,145.0248,144.8942,144.9968,2666.0
2018-01-11 14:35:00,155.46,155.51,155.46,155.46,1552.0,144.9968,145.0435,144.9968,144.9968,1552.0
2018-01-11 14:40:00,155.46,155.56,155.46,155.56,2000.0,144.9968,145.0901,144.9968,145.0901,2000.0
2018-01-11 14:45:00,155.53,155.56,155.47,155.56,2857.0,145.0621,145.0901,145.0062,145.0901,2857.0
2018-01-11 14:50:00,155.55,155.58,155.52,155.56,1900.0,145.0808,145.1088,145.0528,145.0901,1900.0
2018-01-11 14:55:00,155.56,155.6,155.54,155.58,1800.0,145.0901,145.1274,145.0714,145.1088,1800.0
2018-01-11 15:00:00,155.56,155.75,155.56,155.7,2400.0,145.0901,145.2673,145.0901,145.2207,2400.0
2018-01-11 15:05:00,155.72,155.75,155.57,155.64,10208.0,145.2393,145.2673,145.0994,145.1647,10208.0
2018-01-11 15:10:00,155.61,155.75,155.61,155.75,4067.0,145.1367,145.2673,145.1367,145.2673,4067.0
2018-01-11 15:15:00,155.77,155.78,155.68,155.78,3300.0,145.286,145.2953,145.202,145.2953,3300.0
2018-01-11 15:20:00,155.78,155.79,155.74,155.75,1200.0,145.2953,145.3046,145.258,145.2673,1200.0
2018-01-11 15:25:00,155.75,155.75,155.61,155.61,7619.0,145.2673,145.2673,145.1367,145.1367,7619.0
2018-01-11 15:30:00,155.61,155.61,155.49,155.53,6110.0,145.1367,145.1367,145.0248,145.0621,6110.0
2018-01-11 15:35:00,155.54,155.57,155.5,155.5,5003.0,145.0714,145.0994,145.0341,145.0341,5003.0
2018-01-11 15:40:00,155.53,155.54,155.41,155.53,9602.0,145.0621,145.0714,144.9502,145.0621,9602.0
2018-01-11 15:45:00,155.52,155.6,155.47,155.55,9940.0,145.0528,145.1274,145.0062,145.0808,9940.0
2018-01-11 15:50:00,155.55,155.69,155.55,155.65,13366.0,145.0808,145.2114,145.0808,145.174,13366.0
2018-01-11 15:55:00,155.66,155.78,155.58,155.73,31272.0,145.1834,145.2953,145.1088,145.2487,31272.0
2018-01-12 09:30:00,156.56,156.71,155.72,156.48,10136.0,146.0228,146.1627,145.2393,145.9482,10136.0
2018-01-12 09:35:00,156.71,156.78,155.73,155.73,3625.0,146.1627,146.228,145.2487,145.2487,3625.0
2018-01-12 09:40:00,156.03,156.1,155.84,156.05,3216.0,145.5285,145.5938,145.3513,145.5471,3216.0
2018-01-12 09:45:00,155.98,156.37,155.93,156.37,4600.0,145.4818,145.8456,145.4352,145.8456,4600.0
2018-01-12 09:50:00,156.28,156.53,156.25,156.53,5600.0,145.7616,145.9948,145.7337,145.9948,5600.0
2018-01-12 09:55:00,156.55,156.59,156.28,156.4,6000.0,146.0135,146.0508,145.7616,145.8736,6000.0
2018-01-12 10:00:00,156.53,156.69,156.53,156.55,1967.0,145.9948,146.144,145.9948,146.0135,1967.0
2018-01-12 10:05:00,156.54,156.54,156.07,156.26,5600.0,146.0041,146.0041,145.5658,145.743,5600.0
2018-01-12 10:10:00,156.24,156.8,156.24,156.76,8731.0,145.7243,146.2466,145.7243,146.2093,8731.0
2018-01-12 10:15:00,156.85,157.0,156.84,156.94,3100.0,146.2933,146.4332,146.284,146.3772,3100.0
2018-01-12 10:20:00,156.93,157.02,156.76,156.82,2800.0,146.3679,146.4518,146.2093,146.2653,2800.0
2018-01-12 10:25:00,156.81,156.97,156.79,156.89,1900.0,146.256,146.4052,146.2373,146.3306,1900.0
2018-01-12 10:30:00,156.87,156.97,156.87,156.97,1065.0,146.3119,146.4052,146.3119,146.4052,1065.0
2018-01-12 10:35:00,157.02,157.47,157.0,157.47,3335.0,146.4518,146.8715,146.4332,146.8715,3335.0
2018-01-12 10:40:00,157.4,157.51,157.22,157.38,3100.0,146.8063,146.9089,146.6384,146.7876,3100.0
2018-01-12 10:45:00,157.28,157.4,157.2,157.23,3115.0,146.6943,146.8063,146.6197,146.6477,3115.0
2018-01-12 10:50:00,157.19,157.56,157.12,157.5,3700.0,146.6104,146.9555,146.5451,146.8995,3700.0
2018-01-12 10:55:00,157.43,157.45,157.18,157.21,3000.0,146.8342,146.8529,146.6011,146.629,3000.0
2018-01-12 11:00:00,157.26,157.26,157.08,157.2,2950.0,146.6757,146.6757,146.5078,146.6197,2950.0
2018-01-12 11:05:00,157.18,157.18,156.95,156.95,11501.0,146.6011,146.6011,146.3865,146.3865,11501.0
2018-01-12 11:10:00,157.02,157.13,156.91,156.98,3570.0,146.4518,146.5544,146.3492,146.4145,3570.0
2018-01-12 11:15:00,156.96,156.98,156.82,156.88,3500.0,146.3959,146.4145,146.2653,146.3213,3500.0
2018-01-12 11:20:00,156.95,157.0,156.86,156.88,1800.0,146.3865,146.4332,146.3026,146.3213,1800.0
2018-01-12 11:25:00,156.81,156.85,156.72,156.72,3000.0,146.256,146.2933,146.172,146.172,3000.0
2018-01-12 11:30:00,156.78,156.81,156.68,156.68,2322.0,146.228,146.256,146.1347,146.1347,2322.0
2018-01-12 11:35:00,156.67,156.84,156.61,156.82,2707.0,146.1254,146.284,146.0694,146.2653,2707.0
2018-01-12 11:40:00,156.88,156.88,156.71,156.71,1100.0,146.3213,146.3213,146.1627,146.1627,1100.0
2018-01-12 11:45:00,156.75,156.94,156.7,156.94,1600.0,146.2,146.3772,146.1534,146.3772,1600.0
2018-01-12 11:50:00,156.89,156.91,156.75,156.86,1499.0,146.3306,146.3492,146.2,146.3026,1499.0
2018-01-12 11:55:00,156.89,157.06,156.88,157.02,3813.0,146.3306,146.4891,146.3213,146.4518,3813.0
2018-01-12 12:00:00,157.0,157.02,156.93,156.97,1882.0,146.4332,146.4518,146.3679,146.4052,1882.0
2018-01-12 12:05:00,157.03,157.03,156.77,156.77,1600.0,146.4612,146.4612,146.2187,146.2187,1600.0
2018-01-12 12:10:00,156.76,156.79,156.68,156.7,1175.0,146.2093,146.2373,146.1347,146.1534,1175.0
2018-01-12 12:15:00,156.7,156.91,156.68,156.82,4370.0,146.1534,146.3492,146.1347,146.2653,4370.0
2018-01-12 12:20:00,156.82,156.82,156.7,156.74,2111.0,146.2653,146.2653,146.1534,146.1907,2111.0
2018-01-12 12:25:00,156.74,156.74,156.52,156.55,2607.0,146.1907,146.1907,145.9855,146.0135,2607.0
2018-01-12 12:30:00,156.55,156.68,156.4,156.4,3870.0,146.0135,146.1347,145.8736,145.8736,3870.0
2018-01-12 12:35:00,156.36,156.44,156.31,156.4,3100.0,145.8363,145.9109,145.7896,145.8736,3100.0
2018-01-12 12:40:00,156.4,156.45,156.34,156.44,1600.0,145.8736,145.9202,145.8176,145.9109,1600.0
2018-01-12 12:45:00,156.39,156.46,156.39,156.45,1685.0,145.8642,145.9295,145.8642,145.9202,1685.0
2018-01-12 12:50:00,156.42,156.62,156.42,156.51,3944.0,145.8922,146.0788,145.8922,145.9762,3944.0
2018-01-12 12:55:00,156.56,156.66,156.54,156.59,3400.0,146.0228,146.1161,146.0041,146.0508,3400.0
2018-01-12 13:00:00,156.59,156.68,156.59,156.6,1800.0,146.0508,146.1347,146.0508,146.0601,1800.0
2018-01-12 13:05:00,156.61,156.62,156.47,156.53,1400.0,146.0694,146.0788,145.9389,145.9948,1400.0
2018-01-12 13:10:00,156.54,156.59,156.45,156.53,3429.0,146.0041,146.0508,145.9202,145.9948,3429.0
2018-01-12 13:15:00,156.56,156.64,156.56,156.63,1400.0,146.0228,146.0974,146.0228,146.0881,1400.0
2018-01-12 13:20:00,156.58,156.66,156.57,156.61,900.0,146.0415,146.1161,146.0321,146.0694,900.0
2018-01-12 13:25:00,156.62,156.65,156.58,156.63,1700.0,146.0788,146.1067,146.0415,146.0881,1700.0
2018-01-12 13:30:00,156.55,156.68,156.54,156.6,2000.0,146.0135,146.1347,146.0041,146.0601,2000.0
2018-01-12 13:35:00,156.6,156.67,156.6,156.63,2377.0,146.0601,146.1254,146.0601,146.0881,2377.0
2018-01-12 13:40:00,156.71,156.84,156.68,156.81,3280.0,146.1627,146.284,146.1347,146.256,3280.0
2018-01-12 13:45:00,156.84,156.86,156.76,156.78,2360.0,146.284,146.3026,146.2093,146.228,2360.0
2018-01-12 13:50:00,156.77,156.82,156.7,156.7,3987.0,146.2187,146.2653,146.1534,146.1534,3987.0
2018-01-12 13:55:00,156.69,156.72,156.54,156.59,8279.0,146.144,146.172,146.0041,146.0508,8279.0
2018-01-12 14:00:00,156.57,156.65,156.5,156.5,4410.0,146.0321,146.1067,145.9668,145.9668,4410.0
2018-01-12 14:05:00,156.51,156.57,156.44,156.48,2800.0,145.9762,146.0321,145.9109,145.9482,2800.0
2018-01-12 14:10:00,156.5,156.73,156.5,156.73,4584.0,145.9668,146.1814,145.9668,146.1814,4584.0
2018-01-12 14:15:00,156.72,156.84,156.6,156.6,5721.0,146.172,146.284,146.0601,146.0601,5721.0
2018-01-12 14:20:00,156.62,156.63,156.53,156.63,3300.0,146.0788,146.0881,145.9948,146.0881,3300.0
2018-01-12 14:25:00,156.65,156.8,156.63,156.63,3005.0,146.1067,146.2466,146.0881,146.0881,3005.0
2018-01-12 14:30:00,156.63,156.74,156.57,156.66,3468.0,146.0881,146.1907,146.0321,146.1161,3468.0
2018-01-12 14:35:00,156.67,156.7,156.62,156.65,2234.0,146.1254,146.1534,146.0788,146.1067,2234.0
2018-01-12 14:40:00,156.6,156.6,156.4,156.49,16742.0,146.0601,146.0601,145.8736,145.9575,16742.0
2018-01-12 14:45:00,156.49,156.71,156.49,156.71,5135.0,145.9575,146.1627,145.9575,146.1627,5135.0
2018-01-12 14:50:00,156.74,156.89,156.67,156.89,2299.0,146.1907,146.3306,146.1254,146.3306,2299.0
2018-01-12 14:55:00,156.86,156.92,156.85,156.9,3240.0,146.3026,146.3586,146.2933,146.3399,3240.0
2018-01-12 15:00:00,156.86,156.95,156.85,156.95,4421.0,146.3026,146.3865,146.2933,146.3865,4421.0
2018-01-12 15:05:00,156.9,156.94,156.88,156.94,3035.0,146.3399,146.3772,146.3213,146.3772,3035.0
2018-01-12 15:10:00,156.91,156.93,156.66,156.66,2000.0,146.3492,146.3679,146.1161,146.1161,2000.0
2018-01-12 15:15:00,156.65,156.75,156.62,156.75,3394.0,146.1067,146.2,146.0788,146.2,3394.0
2018-01-12 15:20:00,156.74,156.91,156.69,156.83,3741.0,146.1907,146.3492,146.144,146.2746,3741.0
2018-01-12 15:25:00,156.88,156.89,156.76,156.81,4251.0,146.3213,146.3306,146.2093,146.256,4251.0
2018-01-12 15:30:00,156.77,157.17,156.74,157.14,18228.0,146.2187,146.5917,146.1907,146.5638,18228.0
2018-01-12 15:35:00,157.13,157.2,157.08,157.18,10388.0,146.5544,146.6197,146.5078,146.6011,10388.0
2018-01-12 15:40:00,157.18,157.27,157.09,157.18,8179.0,146.6011,146.685,146.5171,146.6011,8179.0
2018-01-12 15:45:00,157.18,157.34,157.14,157.27,10560.0,146.6011,146.7503,146.5638,146.685,10560.0
2018-01-12 15:50:00,157.28,157.35,157.05,157.15,14253.0,146.6943,146.7596,146.4798,146.5731,14253.0
2018-01-12 15:55:00,157.18,157.3,157.09,157.24,33576.0,146.6011,146.713,146.5171,146.657,33576.0
2018-01-16 09:30:00,157.81,158.12,157.81,158.01,9244.0,147.1887,147.4778,147.1887,147.3752,9244.0
2018-01-16 09:35:00,158.19,158.19,157.81,157.99,2850.0,147.5431,147.5431,147.1887,147.3566,2850.0
2018-01-16 09:40:00,158.13,158.35,158.0,158.25,1300.0,147.4871,147.6923,147.3659,147.5991,1300.0
2018-01-16 09:45:00,158.32,158.51,158.14,158.19,4530.0,147.6643,147.8416,147.4965,147.5431,4530.0
2018-01-16 09:50:00,158.12,158.4,158.12,158.4,2557.0,147.4778,147.739,147.4778,147.739,2557.0
2018-01-16 09:55:00,158.4,158.4,158.27,158.3,1600.0,147.739,147.739,147.6177,147.6457,1600.0
2018-01-16 10:00:00,158.31,158.31,157.93,157.93,4810.0,147.655,147.655,147.3006,147.3006,4810.0
2018-01-16 10:05:00,157.79,157.79,157.5,157.5,3720.0,147.17,147.17,146.8995,146.8995,3720.0
2018-01-16 10:10:00,157.61,157.61,157.48,157.55,5451.0,147.0021,147.0021,146.8809,146.9462,5451.0
2018-01-16 10:15:00,157.55,157.58,157.46,157.5,2300.0,146.9462,146.9741,146.8622,146.8995,2300.0
2018-01-16 10:20:00,157.53,157.58,157.28,157.28,3662.0,146.9275,146.9741,146.6943,146.6943,3662.0
2018-01-16 10:25:00,157.28,157.35,157.28,157.3,1129.0,146.6943,146.7596,146.6943,146.713,1129.0
2018-01-16 10:30:00,157.31,157.31,157.03,157.06,1564.0,146.7223,146.7223,146.4612,146.4891,1564.0
2018-01-16 10:35:00,157.01,157.01,156.59,156.71,6341.0,146.4425,146.4425,146.0508,146.1627,6341.0
2018-01-16 10:40:00,156.72,156.88,156.67,156.68,3800.0,146.172,146.3213,146.1254,146.1347,3800.0
2018-01-16 10:45:00,156.62,156.7,156.48,156.66,4300.0,146.0788,146.1534,145.9482,146.1161,4300.0
2018-01-16 10:50:00,156.65,156.65,156.53,156.58,3168.0,146.1067,146.1067,145.9948,146.0415,3168.0
2018-01-16 10:55:00,156.51,156.55,156.38,156.44,2832.0,145.9762,146.0135,145.8549,145.9109,2832.0
2018-01-16 11:00:00,156.45,156.58,156.32,156.56,3814.0,145.9202,146.0415,145.7989,146.0228,3814.0
2018-01-16 11:05:00,156.46,156.52,156.2,156.2,2042.0,145.9295,145.9855,145.687,145.687,2042.0
2018-01-16 11:10:00,156.27,156.38,156.27,156.36,1400.0,145.7523,145.8549,145.7523,145.8363,1400.0
2018-01-16 11:15:00,156.19,156.4,156.06,156.4,2100.0,145.6777,145.8736,145.5564,145.8736,2100.0
2018-01-16 11:20:00,156.5,156.53,156.31,156.45,2350.0,145.9668,145.9948,145.7896,145.9202,2350.0
2018-01-16 11:25:00,156.55,156.72,156.5,156.72,2700.0,146.0135,146.172,145.9668,146.172,2700.0
2018-01-16 11:30:00,156.68,156.86,156.65,156.86,3300.0,146.1347,146.3026,146.1067,146.3026,3300.0
2018-01-16 11:35:00,156.89,156.89,156.71,156.71,2049.0,146.3306,146.3306,146.1627,146.1627,2049.0
2018-01-16 11:40:00,156.73,156.75,156.48,156.49,3410.0,146.1814,146.2,145.9482,145.9575,3410.0
2018-01-16 11:45:00,156.43,156.55,156.25,156.55,1570.0,145.9015,146.0135,145.7337,146.0135,1570.0
2018-01-16 11:50:00,156.52,156.52,156.34,156.4,2690.0,145.9855,145.9855,145.8176,145.8736,2690.0
2018-01-16 11:55:00,156.33,156.46,156.33,156.36,500.0,145.8083,145.9295,145.8083,145.8363,500.0
2018-01-16 12:00:00,156.45,156.52,156.41,156.51,2700.0,145.9202,145.9855,145.8829,145.9762,2700.0
2018-01-16 12:05:00,156.59,156.64,156.5,156.64,2400.0,146.0508,146.0974,145.9668,146.0974,2400.0
2018-01-16 12:10:00,156.64,156.74,156.5,156.64,2000.0,146.0974,146.1907,145.9668,146.0974,2000.0
2018-01-16 12:15:00,156.7,156.71,156.42,156.61,3219.0,146.1534,146.1627,145.8922,146.0694,3219.0
2018-01-16 12:20:00,156.59,156.59,156.41,156.41,1678.0,146.0508,146.0508,145.8829,145.8829,1678.0
2018-01-16 12:25:00,156.43,156.43,156.26,156.29,1681.0,145.9015,145.9015,145.743,145.771,1681.0
2018-01-16 12:30:00,156.28,156.29,156.19,156.19,596.0,145.7616,145.771,145.6777,145.6777,596.0
2018-01-16 12:35:00,156.25,156.31,156.18,156.25,5200.0,145.7337,145.7896,145.6684,145.7337,5200.0
2018-01-16 12:40:00,156.28,156.28,156.17,156.17,932.0,145.7616,145.7616,145.659,145.659,932.0
2018-01-16 12:45:00,156.16,156.24,156.13,156.2,3127.0,145.6497,145.7243,145.6217,145.687,3127.0
2018-01-16 12:50:00,156.19,156.19,156.06,156.14,1835.0,145.6777,145.6777,145.5564,145.6311,1835.0
2018-01-16 12:55:00,156.13,156.17,156.1,156.1,2299.0,145.6217,145.659,145.5938,145.5938,2299.0
2018-01-16 13:00:00,156.18,156.22,156.17,156.17,1103.0,145.6684,145.7057,145.659,145.659,1103.0
2018-01-16 13:05:00,156.11,156.16,156.05,156.14,2032.0,145.6031,145.6497,145.5471,145.6311,2032.0
2018-01-16 13:10:00,156.12,156.25,156.1,156.25,2900.0,145.6124,145.7337,145.5938,145.7337,2900.0
2018-01-16 13:15:00,156.26,156.41,156.23,156.4,832.0,145.743,145.8829,145.715,145.8736,832.0
2018-01-16 13:20:00,156.38,156.38,156.16,156.16,2582.0,145.8549,145.8549,145.6497,145.6497,2582.0
2018-01-16 13:25:00,156.15,156.28,156.13,156.28,1900.0,145.6404,145.7616,145.6217,145.7616,1900.0
2018-01-16 13:30:00,156.3,156.35,156.29,156.34,1000.0,145.7803,145.8269,145.771,145.8176,1000.0
2018-01-16 13:35:00,156.28,156.29,156.19,156.24,1553.0,145.7616,145.771,145.6777,145.7243,1553.0
2018-01-16 13:40:00,156.16,156.26,156.15,156.22,2511.0,145.6497,145.743,145.6404,145.7057,2511.0
2018-01-16 13:45:00,156.28,156.31,156.27,156.27,860.0,145.7616,145.7896,145.7523,145.7523,860.0
2018-01-16 13:50:00,156.21,156.21,156.05,156.05,800.0,145.6964,145.6964,145.5471,145.5471,800.0
2018-01-16 13:55:00,156.05,156.08,155.97,156.0,2445.0,145.5471,145.5751,145.4725,145.5005,2445.0
2018-01-16 14:00:00,156.06,156.09,155.93,155.93,1464.0,145.5564,145.5844,145.4352,145.4352,1464.0
2018-01-16 14:05:00,155.96,156.1,155.94,156.04,4500.0,145.4632,145.5938,145.4445,145.5378,4500.0
2018-01-16 14:10:00,156.04,156.09,156.0,156.03,1260.0,145.5378,145.5844,145.5005,145.5285,1260.0
2018-01-16 14:15:00,156.0,156.01,155.78,155.89,3870.0,145.5005,145.5098,145.2953,145.3979,3870.0
2018-01-16 14:20:00,155.83,155.84,155.58,155.72,2180.0,145.3419,145.3513,145.1088,145.2393,2180.0
2018-01-16 14:25:00,155.82,155.85,155.77,155.8,2000.0,145.3326,145.3606,145.286,145.3139,2000.0
2018-01-16 14:30:00,155.83,155.88,155.63,155.69,5426.0,145.3419,145.3886,145.1554,145.2114,5426.0
2018-01-16 14:35:00,155.68,155.71,155.46,155.46,1862.0,145.202,145.23,144.9968,144.9968,1862.0
2018-01-16 14:40:00,155.45,155.46,155.15,155.15,2065.0,144.9875,144.9968,144.7077,144.7077,2065.0
2018-01-16 14:45:00,155.03,155.19,154.96,155.13,4437.0,144.5958,144.745,144.5305,144.689,4437.0
2018-01-16 14:50:00,155.06,155.19,155.05,155.18,2053.0,144.6238,144.745,144.6144,144.7357,2053.0
2018-01-16 14:55:00,155.22,155.29,155.16,155.29,1300.0,144.773,144.8383,144.717,144.8383,1300.0
2018-01-16 15:00:00,155.28,155.58,155.27,155.4,4442.0,144.8289,145.1088,144.8196,144.9409,4442.0
2018-01-16 15:05:00,155.44,155.6,155.35,155.6,2200.0,144.9782,145.1274,144.8942,145.1274,2200.0
2018-01-16 15:10:00,155.66,155.74,155.53,155.53,4626.0,145.1834,145.258,145.0621,145.0621,4626.0
2018-01-16 15:15:00,155.48,155.64,155.39,155.64,3761.0,145.0155,145.1647,144.9315,145.1647,3761.0
2018-01-16 15:20:00,155.72,155.8,155.66,155.67,1700.0,145.2393,145.3139,145.1834,145.1927,1700.0
2018-01-16 15:25:00,155.65,155.95,155.57,155.94,8708.0,145.174,145.4539,145.0994,145.4445,8708.0
2018-01-16 15:30:00,155.89,155.96,155.7,155.8,3107.0,145.3979,145.4632,145.2207,145.3139,3107.0
2018-01-16 15:35:00,155.84,155.95,155.84,155.92,2633.0,145.3513,145.4539,145.3513,145.4259,2633.0
2018-01-16 15:40:00,155.88,155.95,155.77,155.85,8046.0,145.3886,145.4539,145.286,145.3606,8046.0
2018-01-16 15:45:00,155.84,155.87,155.55,155.76,7092.0,145.3513,145.3792,145.0808,145.2766,7092.0
2018-01-16 15:50:00,155.77,155.83,155.64,155.64,7844.0,145.286,145.3419,145.1647,145.1647,7844.0
2018-01-16 15:55:00,155.63,155.65,155.44,155.53,26986.0,145.1554,145.174,144.9782,145.0621,26986.0
2018-01-17 09:30:00,156.91,156.91,155.91,156.01,10824.0,146.3492,146.3492,145.4165,145.5098,10824.0
2018-01-17 09:35:00,156.12,156.37,156.12,156.25,32224.0,145.6124,145.8456,145.6124,145.7337,32224.0
2018-01-17 09:40:00,156.36,156.42,155.96,156.0,4413.0,145.8363,145.8922,145.4632,145.5005,4413.0
2018-01-17 09:45:00,155.92,156.29,155.81,156.14,13504.0,145.4259,145.771,145.3233,145.6311,13504.0
2018-01-17 09:50:00,156.31,156.65,156.27,156.62,8249.0,145.7896,146.1067,145.7523,146.0788,8249.0
2018-01-17 09:55:00,156.57,156.78,156.57,156.7,7948.0,146.0321,146.228,146.0321,146.1534,7948.0
2018-01-17 10:00:00,156.7,157.03,156.68,156.93,9952.0,146.1534,146.4612,146.1347,146.3679,9952.0
2018-01-17 10:05:00,156.97,156.97,156.49,156.66,7730.0,146.4052,146.4052,145.9575,146.1161,7730.0
2018-01-17 10:10:00,156.75,156.85,156.65,156.67,7571.0,146.2,146.2933,146.1067,146.1254,7571.0
2018-01-17 10:15:00,156.63,156.72,156.48,156.51,6414.0,146.0881,146.172,145.9482,145.9762,6414.0
2018-01-17 10:20:00,156.57,156.63,156.36,156.5,4574.0,146.0321,146.0881,145.8363,145.9668,4574.0
2018-01-17 10:25:00,156.55,156.6,156.29,156.29,1436.0,146.0135,146.0601,145.771,145.771,1436.0
2018-01-17 10:30:00,156.41,156.66,156.41,156.45,4400.0,145.8829,146.1161,145.8829,145.9202,4400.0
2018-01-17 10:35:00,156.52,156.84,156.51,156.75,4314.0,145.9855,146.284,145.9762,146.2,4314.0
2018-01-17 10:40:00,156.78,156.87,156.46,156.7,7500.0,146.228,146.3119,145.9295,146.1534,7500.0
2018-01-17 10:45:00,156.7,157.02,156.62,157.0,18094.0,146.1534,146.4518,146.0788,146.4332,18094.0
2018-01-17 10:50:00,156.92,157.13,156.91,157.13,6396.0,146.3586,146.5544,146.3492,146.5544,6396.0
2018-01-17 10:55:00,157.21,157.25,157.08,157.25,5370.0,146.629,146.6664,146.5078,146.6664,5370.0
2018-01-17 11:00:00,157.28,157.38,157.15,157.15,10203.0,146.6943,146.7876,146.5731,146.5731,10203.0
2018-01-17 11:05:00,157.17,157.49,157.15,157.49,6343.0,146.5917,146.8902,146.5731,146.8902,6343.0
2018-01-17 11:10:00,157.52,157.75,157.51,157.75,8491.0,146.9182,147.1327,146.9089,147.1327,8491.0
2018-01-17 11:15:00,157.75,157.84,157.46,157.46,9500.0,147.1327,147.2166,146.8622,146.8622,9500.0
2018-01-17 11:20:00,157.49,157.55,156.76,157.12,8823.0,146.8902,146.9462,146.2093,146.5451,8823.0
2018-01-17 11:25:00,157.11,157.21,157.1,157.1,1300.0,146.5358,146.629,146.5265,146.5265,1300.0
2018-01-17 11:30:00,157.1,157.22,157.1,157.21,3640.0,146.5265,146.6384,146.5265,146.629,3640.0
2018-01-17 11:35:00,157.19,157.19,156.94,156.94,3818.0,146.6104,146.6104,146.3772,146.3772,3818.0
2018-01-17 11:40:00,156.98,156.99,156.74,156.84,5821.0,146.4145,146.4239,146.1907,146.284,5821.0
2018-01-17 11:45:00,156.8,156.83,156.72,156.73,2663.0,146.2466,146.2746,146.172,146.1814,2663.0
2018-01-17 11:50:00,156.8,156.85,156.74,156.79,3738.0,146.2466,146.2933,146.1907,146.2373,3738.0
2018-01-17 11:55:00,156.83,156.91,156.77,156.91,5905.0,146.2746,146.3492,146.2187,146.3492,5905.0
2018-01-17 12:00:00,156.88,157.07,156.88,157.07,4711.0,146.3213,146.4985,146.3213,146.4985,4711.0
2018-01-17 12:05:00,157.08,157.15,157.0,157.07,4236.0,146.5078,146.5731,146.4332,146.4985,4236.0
2018-01-17 12:10:00,157.09,157.21,157.05,157.21,7767.0,146.5171,146.629,146.4798,146.629,7767.0
2018-01-17 12:15:00,157.23,157.33,157.13,157.19,4782.0,146.6477,146.741,146.5544,146.6104,4782.0
2018-01-17 12:20:00,157.23,157.31,157.13,157.2,2700.0,146.6477,146.7223,146.5544,146.6197,2700.0
2018-01-17 12:25:00,157.22,157.43,157.22,157.27,3312.0,146.6384,146.8342,146.6384,146.685,3312.0
2018-01-17 12:30:00,157.29,157.4,157.26,157.27,1800.0,146.7037,146.8063,146.6757,146.685,1800.0
2018-01-17 12:35:00,157.26,157.4,157.22,157.25,6008.0,146.6757,146.8063,146.6384,146.6664,6008.0
2018-01-17 12:40:00,157.31,157.48,157.31,157.48,1360.0,146.7223,146.8809,146.7223,146.8809,1360.0
2018-01-17 12:45:00,157.48,157.48,157.21,157.28,11144.0,146.8809,146.8809,146.629,146.6943,11144.0
2018-01-17 12:50:00,157.27,157.3,157.2,157.2,4463.0,146.685,146.713,146.6197,146.6197,4463.0
2018-01-17 12:55:00,157.23,157.23,157.23,157.23,100.0,146.6477,146.6477,146.6477,146.6477,100.0
2018-01-17 13:00:00,157.23,157.36,157.21,157.31,20338.0,146.6477,146.769,146.629,146.7223,20338.0
2018-01-17 13:05:00,157.35,157.35,157.25,157.25,1400.0,146.7596,146.7596,146.6664,146.6664,1400.0
2018-01-17 13:10:00,157.24,157.27,157.17,157.27,2180.0,146.657,146.685,146.5917,146.685,2180.0
2018-01-17 13:15:00,157.26,157.26,157.02,157.17,3533.0,146.6757,146.6757,146.4518,146.5917,3533.0
2018-01-17 13:20:00,157.11,157.23,157.06,157.14,3469.0,146.5358,146.6477,146.4891,146.5638,3469.0
2018-01-17 13:25:00,157.17,157.22,157.1,157.11,1305.0,146.5917,146.6384,146.5265,146.5358,1305.0
2018-01-17 13:30:00,157.07,157.22,157.07,157.2,2200.0,146.4985,146.6384,146.4985,146.6197,2200.0
2018-01-17 13:35:00,157.22,157.29,157.13,157.21,3963.0,146.6384,146.7037,146.5544,146.629,3963.0
2018-01-17 13:40:00,157.26,157.38,157.26,157.31,1300.0,146.6757,146.7876,146.6757,146.7223,1300.0
2018-01-17 13:45:00,157.47,157.49,157.39,157.46,2201.0,146.8715,146.8902,146.7969,146.8622,2201.0
2018-01-17 13:50:00,157.48,157.59,157.4,157.53,3304.0,146.8809,146.9835,146.8063,146.9275,3304.0
2018-01-17 13:55:00,157.58,157.65,157.53,157.55,1750.0,146.9741,147.0394,146.9275,146.9462,1750.0
2018-01-17 14:00:00,157.56,157.7,157.56,157.7,2746.0,146.9555,147.0861,146.9555,147.0861,2746.0
2018-01-17 14:05:00,157.63,157.74,157.43,157.43,2500.0,147.0208,147.1234,146.8342,146.8342,2500.0
2018-01-17 14:10:00,157.45,157.56,157.4,157.51,2153.0,146.8529,146.9555,146.8063,146.9089,2153.0
2018-01-17 14:15:00,157.54,157.7,157.47,157.55,9154.0,146.9368,147.0861,146.8715,146.9462,9154.0
2018-01-17 14:20:00,157.55,157.67,157.53,157.67,1800.0,146.9462,147.0581,146.9275,147.0581,1800.0
2018-01-17 14:25:00,157.65,157.65,157.5,157.5,1864.0,147.0394,147.0394,146.8995,146.8995,1864.0
2018-01-17 14:30:00,157.57,157.68,157.51,157.58,5672.0,146.9648,147.0674,146.9089,146.9741,5672.0
2018-01-17 14:35:00,157.61,157.66,157.46,157.57,2905.0,147.0021,147.0488,146.8622,146.9648,2905.0
2018-01-17 14:40:00,157.6,157.66,157.6,157.66,600.0,146.9928,147.0488,146.9928,147.0488,600.0
2018-01-17 14:45:00,157.67,157.88,157.66,157.83,4957.0,147.0581,147.254,147.0488,147.2073,4957.0
2018-01-17 14:50:00,157.82,157.91,157.73,157.88,3200.0,147.198,147.2819,147.1141,147.254,3200.0
2018-01-17 14:55:00,157.85,157.99,157.74,157.8,3541.0,147.226,147.3566,147.1234,147.1793,3541.0
2018-01-17 15:00:00,157.87,158.04,157.79,157.88,6187.0,147.2446,147.4032,147.17,147.254,6187.0
2018-01-17 15:05:00,157.84,157.93,157.79,157.84,8770.0,147.2166,147.3006,147.17,147.2166,8770.0
2018-01-17 15:10:00,157.82,157.83,157.61,157.61,4208.0,147.198,147.2073,147.0021,147.0021,4208.0
2018-01-17 15:15:00,157.61,157.7,157.59,157.64,5347.0,147.0021,147.0861,146.9835,147.0301,5347.0
2018-01-17 15:20:00,157.62,157.64,157.52,157.58,4017.0,147.0115,147.0301,146.9182,146.9741,4017.0
2018-01-17 15:25:00,157.56,157.6,157.41,157.42,2798.0,146.9555,146.9928,146.8156,146.8249,2798.0
2018-01-17 15:30:00,157.41,157.52,157.4,157.44,5191.0,146.8156,146.9182,146.8063,146.8436,5191.0
2018-01-17 15:35:00,157.46,157.64,157.46,157.52,8638.0,146.8622,147.0301,146.8622,146.9182,8638.0
2018-01-17 15:40:00,157.56,157.58,157.42,157.49,5352.0,146.9555,146.9741,146.8249,146.8902,5352.0
2018-01-17 15:45:00,157.53,157.58,157.44,157.48,9666.0,146.9275,146.9741,146.8436,146.8809,9666.0
2018-01-17 15:50:00,157.5,157.51,157.32,157.34,10882.0,146.8995,146.9089,146.7316,146.7503,10882.0
2018-01-17 15:55:00,157.34,157.4,157.17,157.37,28777.0,146.7503,146.8063,146.5917,146.7783,28777.0
2018-01-18 09:30:00,156.87,156.87,156.36,156.36,3275.0,146.3119,146.3119,145.8363,145.8363,3275.0
2018-01-18 09:35:00,156.87,156.98,156.71,156.87,1830.0,146.3119,146.4145,146.1627,146.3119,1830.0
2018-01-18 09:40:00,156.91,156.96,156.57,156.58,4864.0,146.3492,146.3959,146.0321,146.0415,4864.0
2018-01-18 09:45:00,156.62,157.16,156.57,157.04,3900.0,146.0788,146.5824,146.0321,146.4705,3900.0
2018-01-18 09:50:00,157.06,157.06,156.85,157.0,9261.0,146.4891,146.4891,146.2933,146.4332,9261.0
2018-01-18 09:55:00,157.0,157.0,156.79,156.9,4903.0,146.4332,146.4332,146.2373,146.3399,4903.0
2018-01-18 10:00:00,156.86,157.06,156.81,156.93,3800.0,146.3026,146.4891,146.256,146.3679,3800.0
2018-01-18 10:05:00,157.05,157.21,156.93,157.01,4690.0,146.4798,146.629,146.3679,146.4425,4690.0
2018-01-18 10:10:00,157.06,157.07,156.8,156.83,6034.0,146.4891,146.4985,146.2466,146.2746,6034.0
2018-01-18 10:15:00,156.74,156.75,156.61,156.69,3651.0,146.1907,146.2,146.0694,146.144,3651.0
2018-01-18 10:20:00,156.72,156.81,156.47,156.55,2755.0,146.172,146.256,145.9389,146.0135,2755.0
2018-01-18 10:25:00,156.65,156.82,156.65,156.78,800.0,146.1067,146.2653,146.1067,146.228,800.0
2018-01-18 10:30:00,156.79,157.06,156.79,156.97,4682.0,146.2373,146.4891,146.2373,146.4052,4682.0
2018-01-18 10:35:00,156.91,157.0,156.8,156.99,1500.0,146.3492,146.4332,146.2466,146.4239,1500.0
2018-01-18 10:40:00,157.03,157.06,156.75,156.81,5502.0,146.4612,146.4891,146.2,146.256,5502.0
2018-01-18 10:45:00,156.83,157.0,156.83,156.83,2926.0,146.2746,146.4332,146.2746,146.2746,2926.0
2018-01-18 10:50:00,156.83,156.99,156.72,156.93,6719.0,146.2746,146.4239,146.172,146.3679,6719.0
2018-01-18 10:55:00,156.93,156.99,156.76,156.82,7640.0,146.3679,146.4239,146.2093,146.2653,7640.0
2018-01-18 11:00:00,156.84,156.93,156.76,156.93,2502.0,146.284,146.3679,146.2093,146.3679,2502.0
2018-01-18 11:05:00,156.92,156.96,156.86,156.9,2418.0,146.3586,146.3959,146.3026,146.3399,2418.0
2018-01-18 11:10:00,156.88,156.89,156.69,156.89,3532.0,146.3213,146.3306,146.144,146.3306,3532.0
2018-01-18 11:15:00,156.89,156.89,156.71,156.84,4728.0,146.3306,146.3306,146.1627,146.284,4728.0
2018-01-18 11:20:00,156.86,156.86,156.65,156.65,1900.0,146.3026,146.3026,146.1067,146.1067,1900.0
2018-01-18 11:25:00,156.73,156.75,156.6,156.72,2456.0,146.1814,146.2,146.0601,146.172,2456.0
2018-01-18 11:30:00,156.67,156.8,156.55,156.75,2948.0,146.1254,146.2466,146.0135,146.2,2948.0
2018-01-18 11:35:00,156.77,156.82,156.72,156.81,3387.0,146.2187,146.2653,146.172,146.256,3387.0
2018-01-18 11:40:00,156.81,156.84,156.55,156.61,8120.0,146.256,146.284,146.0135,146.0694,8120.0
2018-01-18 11:45:00,156.56,156.75,156.56,156.69,12781.0,146.0228,146.2,146.0228,146.144,12781.0
2018-01-18 11:50:00,156.72,156.97,156.66,156.91,7580.0,146.172,146.4052,146.1161,146.3492,7580.0
2018-01-18 11:55:00,156.87,157.13,156.84,157.11,15038.0,146.3119,146.5544,146.284,146.5358,15038.0
2018-01-18 12:00:00,157.19,157.27,157.02,157.18,6121.0,146.6104,146.685,146.4518,146.6011,6121.0
2018-01-18 12:05:00,157.26,157.26,156.93,156.95,7785.0,146.6757,146.6757,146.3679,146.3865,7785.0
2018-01-18 12:10:00,157.13,157.13,156.96,157.11,6540.0,146.5544,146.5544,146.3959,146.5358,6540.0
2018-01-18 12:15:00,157.12,157.15,157.01,157.1,9089.0,146.5451,146.5731,146.4425,146.5265,9089.0
2018-01-18 12:20:00,157.08,157.21,157.02,157.15,1600.0,146.5078,146.629,146.4518,146.5731,1600.0
2018-01-18 12:25:00,157.15,157.49,157.14,157.39,3300.0,146.5731,146.8902,146.5638,146.7969,3300.0
2018-01-18 12:30:00,157.38,157.46,157.24,157.46,5652.0,146.7876,146.8622,146.657,146.8622,5652.0
2018-01-18 12:35:00,157.41,157.55,157.4,157.55,3078.0,146.8156,146.9462,146.8063,146.9462,3078.0
2018-01-18 12:40:00,157.6,157.66,157.6,157.66,300.0,146.9928,147.0488,146.9928,147.0488,300.0
2018-01-18 12:45:00,157.59,157.72,157.59,157.7,5748.0,146.9835,147.1047,146.9835,147.0861,5748.0
2018-01-18 12:50:00,157.73,157.73,157.15,157.46,53765.0,147.1141,147.1141,146.5731,146.8622,53765.0
2018-01-18 12:55:00,157.46,157.47,157.37,157.41,9134.0,146.8622,146.8715,146.7783,146.8156,9134.0
2018-01-18 13:00:00,157.42,157.55,157.41,157.45,4156.0,146.8249,146.9462,146.8156,146.8529,4156.0
2018-01-18 13:05:00,157.47,157.68,157.47,157.68,1100.0,146.8715,147.0674,146.8715,147.0674,1100.0
2018-01-18 13:10:00,157.68,157.91,157.68,157.91,2300.0,147.0674,147.2819,147.0674,147.2819,2300.0
2018-01-18 13:15:00,157.92,157.92,157.81,157.81,1350.0,147.2913,147.2913,147.1887,147.1887,1350.0
2018-01-18 13:20:00,157.78,157.86,157.6,157.65,3300.0,147.1607,147.2353,146.9928,147.0394,3300.0
2018-01-18 13:25:00,157.6,157.62,157.48,157.62,1109.0,146.9928,147.0115,146.8809,147.0115,1109.0
2018-01-18 13:30:00,157.62,157.68,157.61,157.65,1836.0,147.0115,147.0674,147.0021,147.0394,1836.0
2018-01-18 13:35:00,157.67,157.84,157.62,157.8,2299.0,147.0581,147.2166,147.0115,147.1793,2299.0
2018-01-18 13:40:00,157.76,157.91,157.76,157.83,1800.0,147.142,147.2819,147.142,147.2073,1800.0
2018-01-18 13:45:00,157.82,157.82,157.78,157.8,800.0,147.198,147.198,147.1607,147.1793,800.0
2018-01-18 13:50:00,157.84,157.84,157.69,157.72,2749.0,147.2166,147.2166,147.0767,147.1047,2749.0
2018-01-18 13:55:00,157.64,157.82,157.62,157.68,5253.0,147.0301,147.198,147.0115,147.0674,5253.0
2018-01-18 14:00:00,157.64,157.78,157.62,157.68,4606.0,147.0301,147.1607,147.0115,147.0674,4606.0
2018-01-18 14:05:00,157.68,157.7,157.38,157.55,5965.0,147.0674,147.0861,146.7876,146.9462,5965.0
2018-01-18 14:10:00,157.64,157.7,157.58,157.61,2737.0,147.0301,147.0861,146.9741,147.0021,2737.0
2018-01-18 14:15:00,157.58,157.75,157.58,157.61,2141.0,146.9741,147.1327,146.9741,147.0021,2141.0
2018-01-18 14:20:00,157.65,157.69,157.64,157.69,716.0,147.0394,147.0767,147.0301,147.0767,716.0
2018-01-18 14:25:00,157.73,157.91,157.73,157.87,1500.0,147.1141,147.2819,147.1141,147.2446,1500.0
2018-01-18 14:30:00,157.91,157.91,157.62,157.67,9616.0,147.2819,147.2819,147.0115,147.0581,9616.0
2018-01-18 14:35:00,157.61,157.78,157.58,157.58,5241.0,147.0021,147.1607,146.9741,146.9741,5241.0
2018-01-18 14:40:00,157.58,157.62,157.53,157.59,8728.0,146.9741,147.0115,146.9275,146.9835,8728.0
2018-01-18 14:45:00,157.61,157.66,157.58,157.64,4266.0,147.0021,147.0488,146.9741,147.0301,4266.0
2018-01-18 14:50:00,157.63,157.76,157.57,157.75,15024.0,147.0208,147.142,146.9648,147.1327,15024.0
2018-01-18 14:55:00,157.73,157.73,157.62,157.63,4842.0,147.1141,147.1141,147.0115,147.0208,4842.0
2018-01-18 15:00:00,157.61,157.61,157.4,157.4,2400.0,147.0021,147.0021,146.8063,146.8063,2400.0
2018-01-18 15:05:00,157.4,157.51,157.4,157.47,3242.0,146.8063,146.9089,146.8063,146.8715,3242.0
2018-01-18 15:10:00,157.53,157.53,157.45,157.45,3236.0,146.9275,146.9275,146.8529,146.8529,3236.0
2018-01-18 15:15:00,157.51,157.55,157.46,157.49,2614.0,146.9089,146.9462,146.8622,146.8902,2614.0
2018-01-18 15:20:00,157.49,157.55,157.43,157.43,3242.0,146.8902,146.9462,146.8342,146.8342,3242.0
2018-01-18 15:25:00,157.42,157.46,157.37,157.37,6139.0,146.8249,146.8622,146.7783,146.7783,6139.0
2018-01-18 15:30:00,157.37,157.37,157.11,157.2,10558.0,146.7783,146.7783,146.5358,146.6197,10558.0
2018-01-18 15:35:00,157.15,157.24,157.06,157.22,7679.0,146.5731,146.657,146.4891,146.6384,7679.0
2018-01-18 15:40:00,157.26,157.39,157.25,157.36,13299.0,146.6757,146.7969,146.6664,146.769,13299.0
2018-01-18 15:45:00,157.39,157.51,157.37,157.5,22825.0,146.7969,146.9089,146.7783,146.8995,22825.0
2018-01-18 15:50:00,157.52,157.55,157.35,157.36,42875.0,146.9182,146.9462,146.7596,146.769,42875.0
2018-01-18 15:55:00,157.36,157.59,157.34,157.58,60255.0,146.769,146.9835,146.7503,146.9741,60255.0
2018-01-19 09:30:00,158.29,158.75,157.85,158.75,72899.0,147.6364,148.0654,147.226,148.0654,72899.0
2018-01-19 09:35:00,158.78,158.83,158.34,158.68,11900.0,148.0934,148.14,147.683,148.0001,11900.0
2018-01-19 09:40:00,158.81,159.33,158.8,159.33,5675.0,148.1214,148.6064,148.112,148.6064,5675.0
2018-01-19 09:45:00,159.24,159.85,159.23,159.85,2114.0,148.5224,149.0914,148.5131,149.0914,2114.0
2018-01-19 09:50:00,159.69,159.82,159.37,159.79,5696.0,148.9421,149.0634,148.6437,149.0354,5696.0
2018-01-19 09:55:00,159.79,160.13,159.71,160.05,8384.0,149.0354,149.3525,148.9608,149.2779,8384.0
2018-01-19 10:00:00,159.93,159.99,159.21,159.21,4478.0,149.166,149.2219,148.4944,148.4944,4478.0
2018-01-19 10:05:00,159.34,159.55,159.34,159.47,6490.0,148.6157,148.8116,148.6157,148.7369,6490.0
2018-01-19 10:10:00,159.47,159.67,159.35,159.39,11850.0,148.7369,148.9235,148.625,148.6623,11850.0
2018-01-19 10:15:00,159.33,159.43,159.17,159.34,4669.0,148.6064,148.6996,148.4571,148.6157,4669.0
2018-01-19 10:20:00,159.29,159.43,159.2,159.33,3300.0,148.5691,148.6996,148.4851,148.6064,3300.0
2018-01-19 10:25:00,159.36,159.99,159.36,159.95,2600.0,148.6343,149.2219,148.6343,149.1846,2600.0
2018-01-19 10:30:00,159.96,159.96,159.64,159.66,64233.0,149.194,149.194,148.8955,148.9142,64233.0
2018-01-19 10:35:00,159.68,159.72,159.5,159.65,4041.0,148.9328,148.9701,148.7649,148.9048,4041.0
2018-01-19 10:40:00,159.5,159.54,159.3,159.41,8252.0,148.7649,148.8022,148.5784,148.681,8252.0
2018-01-19 10:45:00,159.34,159.4,159.21,159.32,1900.0,148.6157,148.6717,148.4944,148.597,1900.0
2018-01-19 10:50:00,159.27,159.28,159.06,159.06,2217.0,148.5504,148.5597,148.3545,148.3545,2217.0
2018-01-19 10:55:00,159.06,159.24,159.02,159.19,5178.0,148.3545,148.5224,148.3172,148.4758,5178.0
2018-01-19 11:00:00,159.25,159.25,159.07,159.07,9307.0,148.5317,148.5317,148.3639,148.3639,9307.0
2018-01-19 11:05:00,159.07,159.17,159.04,159.17,2654.0,148.3639,148.4571,148.3359,148.4571,2654.0
2018-01-19 11:10:00,159.33,159.38,159.19,159.19,1611.0,148.6064,148.653,148.4758,148.4758,1611.0
2018-01-19 11:15:00,159.24,159.28,159.17,159.28,2650.0,148.5224,148.5597,148.4571,148.5597,2650.0
2018-01-19 11:20:00,159.28,159.45,159.23,159.45,1331.0,148.5597,148.7183,148.5131,148.7183,1331.0
2018-01-19 11:25:00,159.44,159.61,159.38,159.38,5191.0,148.709,148.8675,148.653,148.653,5191.0
2018-01-19 11:30:00,159.43,159.43,159.33,159.42,1632.0,148.6996,148.6996,148.6064,148.6903,1632.0
2018-01-19 11:35:00,159.43,159.48,159.41,159.47,1700.0,148.6996,148.7463,148.681,148.7369,1700.0
2018-01-19 11:40:00,159.41,159.59,159.36,159.51,8784.0,148.681,148.8489,148.6343,148.7742,8784.0
2018-01-19 11:45:00,159.55,159.6,159.5,159.56,4024.0,148.8116,148.8582,148.7649,148.8209,4024.0
2018-01-19 11:50:00,159.49,159.69,159.46,159.64,5038.0,148.7556,148.9421,148.7276,148.8955,5038.0
2018-01-19 11:55:00,159.63,159.67,159.53,159.63,6528.0,148.8862,148.9235,148.7929,148.8862,6528.0
2018-01-19 12:00:00,159.58,159.67,159.36,159.46,9818.0,148.8395,148.9235,148.6343,148.7276,9818.0
2018-01-19 12:05:00,159.43,159.5,159.36,159.43,13900.0,148.6996,148.7649,148.6343,148.6996,13900.0
2018-01-19 12:10:00,159.43,159.45,159.19,159.4,13329.0,148.6996,148.7183,148.4758,148.6717,13329.0
2018-01-19 12:15:00,159.46,159.59,159.45,159.59,8901.0,148.7276,148.8489,148.7183,148.8489,8901.0
2018-01-19 12:20:00,159.58,159.59,159.38,159.38,8873.0,148.8395,148.8489,148.653,148.653,8873.0
2018-01-19 12:25:00,159.4,159.4,159.2,159.33,1600.0,148.6717,148.6717,148.4851,148.6064,1600.0
2018-01-19 12:30:00,159.33,159.35,159.19,159.29,4132.0,148.6064,148.625,148.4758,148.5691,4132.0
2018-01-19 12:35:00,159.26,159.26,159.11,159.2,4654.0,148.5411,148.5411,148.4012,148.4851,4654.0
2018-01-19 12:40:00,159.23,159.29,159.12,159.19,2300.0,148.5131,148.5691,148.4105,148.4758,2300.0
2018-01-19 12:45:00,159.19,159.26,159.11,159.23,1951.0,148.4758,148.5411,148.4012,148.5131,1951.0
2018-01-19 12:50:00,159.28,159.28,159.09,159.09,3500.0,148.5597,148.5597,148.3825,148.3825,3500.0
2018-01-19 12:55:00,159.11,159.14,159.01,159.12,3018.0,148.4012,148.4292,148.3079,148.4105,3018.0
2018-01-19 13:00:00,159.13,159.19,159.08,159.16,1768.0,148.4198,148.4758,148.3732,148.4478,1768.0
2018-01-19 13:05:00,159.19,159.2,159.04,159.04,2238.0,148.4758,148.4851,148.3359,148.3359,2238.0
2018-01-19 13:10:00,159.03,159.26,159.01,159.18,3433.0,148.3266,148.5411,148.3079,148.4665,3433.0
2018-01-19 13:15:00,159.16,159.22,159.11,159.16,1200.0,148.4478,148.5038,148.4012,148.4478,1200.0
2018-01-19 13:20:00,159.2,159.27,159.14,159.27,1700.0,148.4851,148.5504,148.4292,148.5504,1700.0
2018-01-19 13:25:00,159.26,159.3,159.22,159.3,1728.0,148.5411,148.5784,148.5038,148.5784,1728.0
2018-01-19 13:30:00,159.27,159.29,159.17,159.19,2614.0,148.5504,148.5691,148.4571,148.4758,2614.0
2018-01-19 13:35:00,159.23,159.31,159.22,159.24,2580.0,148.5131,148.5877,148.5038,148.5224,2580.0
2018-01-19 13:40:00,159.19,159.33,159.19,159.26,1605.0,148.4758,148.6064,148.4758,148.5411,1605.0
2018-01-19 13:45:00,159.29,159.31,159.18,159.18,1261.0,148.5691,148.5877,148.4665,148.4665,1261.0
2018-01-19 13:50:00,159.21,159.22,159.12,159.19,600.0,148.4944,148.5038,148.4105,148.4758,600.0
2018-01-19 13:55:00,159.22,159.24,159.09,159.13,3949.0,148.5038,148.5224,148.3825,148.4198,3949.0
2018-01-19 14:00:00,159.06,159.18,159.06,159.1,2690.0,148.3545,148.4665,148.3545,148.3918,2690.0
2018-01-19 14:05:00,159.16,159.16,159.02,159.09,2204.0,148.4478,148.4478,148.3172,148.3825,2204.0
2018-01-19 14:10:00,159.1,159.1,158.96,159.02,3977.0,148.3918,148.3918,148.2613,148.3172,3977.0
2018-01-19 14:15:00,159.07,159.15,159.03,159.14,2871.0,148.3639,148.4385,148.3266,148.4292,2871.0
2018-01-19 14:20:00,159.15,159.21,159.04,159.08,5257.0,148.4385,148.4944,148.3359,148.3732,5257.0
2018-01-19 14:25:00,159.13,159.13,158.98,159.07,2993.0,148.4198,148.4198,148.2799,148.3639,2993.0
2018-01-19 14:30:00,159.11,159.29,159.11,159.25,3240.0,148.4012,148.5691,148.4012,148.5317,3240.0
2018-01-19 14:35:00,159.27,159.28,159.2,159.2,2111.0,148.5504,148.5597,148.4851,148.4851,2111.0
2018-01-19 14:40:00,159.23,159.31,159.14,159.3,1900.0,148.5131,148.5877,148.4292,148.5784,1900.0
2018-01-19 14:45:00,159.29,159.35,159.25,159.3,4656.0,148.5691,148.625,148.5317,148.5784,4656.0
2018-01-19 14:50:00,159.33,159.38,159.3,159.3,2841.0,148.6064,148.653,148.5784,148.5784,2841.0
2018-01-19 14:55:00,159.31,159.31,159.09,159.14,3434.0,148.5877,148.5877,148.3825,148.4292,3434.0
2018-01-19 15:00:00,159.14,159.14,159.01,159.01,2500.0,148.4292,148.4292,148.3079,148.3079,2500.0
2018-01-19 15:05:00,159.01,159.01,158.87,158.87,5318.0,148.3079,148.3079,148.1773,148.1773,5318.0
2018-01-19 15:10:00,158.92,158.96,158.79,158.8,7170.0,148.224,148.2613,148.1027,148.112,7170.0
2018-01-19 15:15:00,158.84,158.94,158.8,158.91,6400.0,148.1493,148.2426,148.112,148.2146,6400.0
2018-01-19 15:20:00,158.94,159.02,158.91,158.97,4300.0,148.2426,148.3172,148.2146,148.2706,4300.0
2018-01-19 15:25:00,159.01,159.15,158.98,159.15,5431.0,148.3079,148.4385,148.2799,148.4385,5431.0
2018-01-19 15:30:00,159.15,159.28,159.15,159.18,5260.0,148.4385,148.5597,148.4385,148.4665,5260.0
2018-01-19 15:35:00,159.23,159.29,159.22,159.28,4918.0,148.5131,148.5691,148.5038,148.5597,4918.0
2018-01-19 15:40:00,159.28,159.43,159.28,159.43,5886.0,148.5597,148.6996,148.5597,148.6996,5886.0
2018-01-19 15:45:00,159.36,159.39,159.24,159.33,12733.0,148.6343,148.6623,148.5224,148.6064,12733.0
2018-01-19 15:50:00,159.36,159.38,159.23,159.36,10038.0,148.6343,148.653,148.5131,148.6343,10038.0
2018-01-19 15:55:00,159.34,159.38,159.13,159.2,68370.0,148.6157,148.653,148.4198,148.4851,68370.0
2018-01-22 09:30:00,159.59,159.91,157.2,159.62,9599.0,148.8489,149.1473,146.6197,148.8768,9599.0
2018-01-22 09:35:00,159.3,159.45,159.08,159.08,1169.0,148.5784,148.7183,148.3732,148.3732,1169.0
2018-01-22 09:40:00,159.09,159.09,158.23,158.59,4200.0,148.3825,148.3825,147.5804,147.9162,4200.0
2018-01-22 09:45:00,158.48,159.15,158.41,159.11,4100.0,147.8136,148.4385,147.7483,148.4012,4100.0
2018-01-22 09:50:00,159.05,159.39,158.85,158.85,19020.0,148.3452,148.6623,148.1587,148.1587,19020.0
2018-01-22 09:55:00,159.16,159.17,158.82,158.82,1200.0,148.4478,148.4571,148.1307,148.1307,1200.0
2018-01-22 10:00:00,158.79,158.81,158.68,158.78,876.0,148.1027,148.1214,148.0001,148.0934,876.0
2018-01-22 10:05:00,158.6,158.7,158.55,158.56,1600.0,147.9255,148.0188,147.8789,147.8882,1600.0
2018-01-22 10:10:00,158.65,158.9,158.65,158.81,3050.0,147.9721,148.2053,147.9721,148.1214,3050.0
2018-01-22 10:15:00,158.93,159.28,158.93,159.28,3314.0,148.2333,148.5597,148.2333,148.5597,3314.0
2018-01-22 10:20:00,159.2,159.2,159.15,159.15,500.0,148.4851,148.4851,148.4385,148.4385,500.0
2018-01-22 10:25:00,158.8,159.11,158.8,158.95,3117.0,148.112,148.4012,148.112,148.2519,3117.0
2018-01-22 10:30:00,159.02,159.02,158.84,158.95,1575.0,148.3172,148.3172,148.1493,148.2519,1575.0
2018-01-22 10:35:00,159.0,159.02,158.89,158.91,2125.0,148.2986,148.3172,148.196,148.2146,2125.0
2018-01-22 10:40:00,158.99,158.99,158.81,158.9,3306.0,148.2892,148.2892,148.1214,148.2053,3306.0
2018-01-22 10:45:00,158.9,158.93,158.84,158.89,5664.0,148.2053,148.2333,148.1493,148.196,5664.0
2018-01-22 10:50:00,158.82,158.82,158.67,158.67,700.0,148.1307,148.1307,147.9908,147.9908,700.0
2018-01-22 10:55:00,158.63,158.69,158.58,158.58,1700.0,147.9535,148.0094,147.9068,147.9068,1700.0
2018-01-22 11:00:00,158.53,158.74,158.52,158.72,2933.0,147.8602,148.0561,147.8509,148.0374,2933.0
2018-01-22 11:05:00,158.72,158.81,158.69,158.71,3200.0,148.0374,148.1214,148.0094,148.0281,3200.0
2018-01-22 11:10:00,158.72,158.73,158.57,158.62,2000.0,148.0374,148.0467,147.8975,147.9441,2000.0
2018-01-22 11:15:00,158.55,158.55,158.49,158.49,930.0,147.8789,147.8789,147.8229,147.8229,930.0
2018-01-22 11:20:00,158.49,158.54,158.46,158.51,2800.0,147.8229,147.8695,147.7949,147.8416,2800.0
2018-01-22 11:25:00,158.48,158.48,158.31,158.31,1349.0,147.8136,147.8136,147.655,147.655,1349.0
2018-01-22 11:30:00,158.3,158.42,158.22,158.42,1805.0,147.6457,147.7576,147.5711,147.7576,1805.0
2018-01-22 11:35:00,158.42,158.58,158.28,158.58,3300.0,147.7576,147.9068,147.627,147.9068,3300.0
2018-01-22 11:40:00,158.55,158.55,158.55,158.55,400.0,147.8789,147.8789,147.8789,147.8789,400.0
2018-01-22 11:45:00,158.44,158.44,158.39,158.42,400.0,147.7763,147.7763,147.7296,147.7576,400.0
2018-01-22 11:50:00,158.33,158.36,158.2,158.36,9261.0,147.6737,147.7016,147.5524,147.7016,9261.0
2018-01-22 11:55:00,158.35,158.44,158.35,158.44,600.0,147.6923,147.7763,147.6923,147.7763,600.0
2018-01-22 12:00:00,158.41,158.63,158.41,158.53,3243.0,147.7483,147.9535,147.7483,147.8602,3243.0
2018-01-22 12:05:00,158.59,158.67,158.58,158.67,2000.0,147.9162,147.9908,147.9068,147.9908,2000.0
2018-01-22 12:10:00,158.58,158.65,158.54,158.59,1305.0,147.9068,147.9721,147.8695,147.9162,1305.0
2018-01-22 12:15:00,158.56,158.72,158.56,158.72,1505.0,147.8882,148.0374,147.8882,148.0374,1505.0
2018-01-22 12:20:00,158.74,158.85,158.74,158.79,2100.0,148.0561,148.1587,148.0561,148.1027,2100.0
2018-01-22 12:25:00,158.84,158.84,158.7,158.79,7834.0,148.1493,148.1493,148.0188,148.1027,7834.0
2018-01-22 12:30:00,158.77,158.77,158.76,158.76,200.0,148.0841,148.0841,148.0747,148.0747,200.0
2018-01-22 12:35:00,158.78,158.92,158.78,158.85,3307.0,148.0934,148.224,148.0934,148.1587,3307.0
2018-01-22 12:40:00,158.9,158.95,158.89,158.95,600.0,148.2053,148.2519,148.196,148.2519,600.0
2018-01-22 12:45:00,158.87,158.96,158.86,158.91,1001.0,148.1773,148.2613,148.168,148.2146,1001.0
2018-01-22 12:50:00,158.9,159.06,158.9,159.0,4580.0,148.2053,148.3545,148.2053,148.2986,4580.0
2018-01-22 12:55:00,158.94,158.94,158.87,158.87,1700.0,148.2426,148.2426,148.1773,148.1773,1700.0
2018-01-22 13:00:00,158.89,158.92,158.84,158.91,1847.0,148.196,148.224,148.1493,148.2146,1847.0
2018-01-22 13:05:00,158.87,158.9,158.86,158.86,2000.0,148.1773,148.2053,148.168,148.168,2000.0
2018-01-22 13:10:00,158.9,158.93,158.83,158.86,1400.0,148.2053,148.2333,148.14,148.168,1400.0
2018-01-22 13:15:00,158.89,158.92,158.86,158.86,1300.0,148.196,148.224,148.168,148.168,1300.0
2018-01-22 13:20:00,158.88,158.88,158.76,158.76,12207.0,148.1867,148.1867,148.0747,148.0747,12207.0
2018-01-22 13:25:00,158.76,158.88,158.76,158.81,10562.0,148.0747,148.1867,148.0747,148.1214,10562.0
2018-01-22 13:30:00,158.81,158.95,158.81,158.93,12900.0,148.1214,148.2519,148.1214,148.2333,12900.0
2018-01-22 13:35:00,158.88,158.94,158.84,158.94,4340.0,148.1867,148.2426,148.1493,148.2426,4340.0
2018-01-22 13:40:00,158.85,158.96,158.85,158.96,1000.0,148.1587,148.2613,148.1587,148.2613,1000.0
2018-01-22 13:45:00,158.92,159.09,158.88,159.08,2400.0,148.224,148.3825,148.1867,148.3732,2400.0
2018-01-22 13:50:00,159.06,159.15,159.04,159.07,2500.0,148.3545,148.4385,148.3359,148.3639,2500.0
2018-01-22 13:55:00,159.07,159.14,159.06,159.14,8620.0,148.3639,148.4292,148.3545,148.4292,8620.0
2018-01-22 14:00:00,159.14,159.15,159.1,159.13,1060.0,148.4292,148.4385,148.3918,148.4198,1060.0
2018-01-22 14:05:00,159.12,159.13,159.08,159.09,800.0,148.4105,148.4198,148.3732,148.3825,800.0
2018-01-22 14:10:00,159.1,159.28,159.1,159.18,2995.0,148.3918,148.5597,148.3918,148.4665,2995.0
2018-01-22 14:15:00,159.18,159.24,159.18,159.22,1930.0,148.4665,148.5224,148.4665,148.5038,1930.0
2018-01-22 14:20:00,159.24,159.33,159.24,159.29,1798.0,148.5224,148.6064,148.5224,148.5691,1798.0
2018-01-22 14:25:00,159.2,159.24,159.19,159.24,600.0,148.4851,148.5224,148.4758,148.5224,600.0
2018-01-22 14:30:00,159.19,159.26,159.16,159.26,2716.0,148.4758,148.5411,148.4478,148.5411,2716.0
2018-01-22 14:35:00,159.25,159.36,159.25,159.36,1500.0,148.5317,148.6343,148.5317,148.6343,1500.0
2018-01-22 14:40:00,159.35,159.37,159.21,159.26,3934.0,148.625,148.6437,148.4944,148.5411,3934.0
2018-01-22 14:45:00,159.25,159.41,159.25,159.36,3083.0,148.5317,148.681,148.5317,148.6343,3083.0
2018-01-22 14:50:00,159.36,159.41,159.33,159.41,2342.0,148.6343,148.681,148.6064,148.681,2342.0
2018-01-22 14:55:00,159.41,159.42,159.34,159.37,3756.0,148.681,148.6903,148.6157,148.6437,3756.0
2018-01-22 15:00:00,159.33,159.53,159.33,159.53,2625.0,148.6064,148.7929,148.6064,148.7929,2625.0
2018-01-22 15:05:00,159.5,159.65,159.5,159.65,2280.0,148.7649,148.9048,148.7649,148.9048,2280.0
2018-01-22 15:10:00,159.61,159.63,159.6,159.6,1200.0,148.8675,148.8862,148.8582,148.8582,1200.0
2018-01-22 15:15:00,159.62,159.66,159.57,159.61,3049.0,148.8768,148.9142,148.8302,148.8675,3049.0
2018-01-22 15:20:00,159.67,159.73,159.65,159.71,3223.0,148.9235,148.9794,148.9048,148.9608,3223.0
2018-01-22 15:25:00,159.76,159.76,159.7,159.72,3108.0,149.0074,149.0074,148.9515,148.9701,3108.0
2018-01-22 15:30:00,159.7,159.82,159.67,159.73,7335.0,148.9515,149.0634,148.9235,148.9794,7335.0
2018-01-22 15:35:00,159.7,159.92,159.69,159.92,3345.0,148.9515,149.1567,148.9421,149.1567,3345.0
2018-01-22 15:40:00,159.91,159.99,159.84,159.96,9601.0,149.1473,149.2219,149.082,149.194,9601.0
2018-01-22 15:45:00,160.0,160.15,159.95,160.15,15777.0,149.2313,149.3712,149.1846,149.3712,15777.0
2018-01-22 15:50:00,160.2,160.4,160.15,160.4,21700.0,149.4178,149.6043,149.3712,149.6043,21700.0
2018-01-22 15:55:00,160.39,160.48,160.32,160.47,51254.0,149.595,149.679,149.5297,149.6696,51254.0
2018-01-23 09:30:00,160.22,160.54,160.0,160.0,7871.0,149.4365,149.7349,149.2313,149.2313,7871.0
2018-01-23 09:35:00,159.76,159.87,159.06,159.36,3042.0,149.0074,149.11,148.3545,148.6343,3042.0
2018-01-23 09:40:00,159.53,159.77,159.27,159.68,3725.0,148.7929,149.0167,148.5504,148.9328,3725.0
2018-01-23 09:45:00,159.58,160.38,159.58,160.36,4800.0,148.8395,149.5857,148.8395,149.567,4800.0
2018-01-23 09:50:00,160.39,160.43,159.73,159.73,5392.0,149.595,149.6323,148.9794,148.9794,5392.0
2018-01-23 09:55:00,159.77,160.0,159.55,160.0,3819.0,149.0167,149.2313,148.8116,149.2313,3819.0
2018-01-23 10:00:00,159.78,160.19,159.78,159.98,3386.0,149.0261,149.4085,149.0261,149.2126,3386.0
2018-01-23 10:05:00,159.91,159.95,159.86,159.87,2100.0,149.1473,149.1846,149.1007,149.11,2100.0
2018-01-23 10:10:00,159.96,160.41,159.96,160.41,7568.0,149.194,149.6137,149.194,149.6137,7568.0
2018-01-23 10:15:00,160.36,160.61,160.36,160.6,12803.0,149.567,149.8002,149.567,149.7909,12803.0
2018-01-23 10:20:00,160.56,160.59,160.34,160.49,7205.0,149.7536,149.7816,149.5484,149.6883,7205.0
2018-01-23 10:25:00,160.55,160.7,160.41,160.6,9365.0,149.7443,149.8842,149.6137,149.7909,9365.0
2018-01-23 10:30:00,160.61,160.94,160.57,160.89,10197.0,149.8002,150.108,149.7629,150.0614,10197.0
2018-01-23 10:35:00,160.87,160.91,160.87,160.91,500.0,150.0427,150.08,150.0427,150.08,500.0
2018-01-23 10:40:00,160.96,161.11,160.83,160.83,7124.0,150.1267,150.2666,150.0054,150.0054,7124.0
2018-01-23 10:45:00,160.79,160.87,160.74,160.87,1500.0,149.9681,150.0427,149.9215,150.0427,1500.0
2018-01-23 10:50:00,160.9,160.9,160.66,160.66,2228.0,150.0707,150.0707,149.8468,149.8468,2228.0
2018-01-23 10:55:00,160.73,160.95,160.64,160.91,2664.0,149.9121,150.1173,149.8282,150.08,2664.0
2018-01-23 11:00:00,160.95,160.95,160.6,160.6,6646.0,150.1173,150.1173,149.7909,149.7909,6646.0
2018-01-23 11:05:00,160.57,160.63,160.43,160.43,3000.0,149.7629,149.8189,149.6323,149.6323,3000.0
2018-01-23 11:10:00,160.43,160.58,160.41,160.58,3413.0,149.6323,149.7722,149.6137,149.7722,3413.0
2018-01-23 11:15:00,160.51,160.57,160.44,160.45,3799.0,149.7069,149.7629,149.6417,149.651,3799.0
2018-01-23 11:20:00,160.47,160.51,160.37,160.51,6030.0,149.6696,149.7069,149.5764,149.7069,6030.0
2018-01-23 11:25:00,160.55,160.61,160.43,160.48,1900.0,149.7443,149.8002,149.6323,149.679,1900.0
2018-01-23 11:30:00,160.47,160.48,160.43,160.44,500.0,149.6696,149.679,149.6323,149.6417,500.0
2018-01-23 11:35:00,160.43,160.49,160.38,160.47,3366.0,149.6323,149.6883,149.5857,149.6696,3366.0
2018-01-23 11:40:00,160.5,160.54,160.26,160.42,15709.0,149.6976,149.7349,149.4738,149.623,15709.0
2018-01-23 11:45:00,160.41,160.42,160.36,160.41,1409.0,149.6137,149.623,149.567,149.6137,1409.0
2018-01-23 11:50:00,160.37,160.37,160.14,160.32,4143.0,149.5764,149.5764,149.3618,149.5297,4143.0
2018-01-23 11:55:00,160.35,160.37,160.29,160.29,1648.0,149.5577,149.5764,149.5018,149.5018,1648.0
2018-01-23 12:00:00,160.33,160.5,160.3,160.45,4498.0,149.5391,149.6976,149.5111,149.651,4498.0
2018-01-23 12:05:00,160.38,160.38,160.22,160.23,1600.0,149.5857,149.5857,149.4365,149.4458,1600.0
2018-01-23 12:10:00,160.23,160.3,160.22,160.25,1940.0,149.4458,149.5111,149.4365,149.4644,1940.0
2018-01-23 12:15:00,160.16,160.32,160.16,160.28,1652.0,149.3805,149.5297,149.3805,149.4924,1652.0
2018-01-23 12:20:00,160.3,160.33,160.24,160.31,2280.0,149.5111,149.5391,149.4551,149.5204,2280.0
2018-01-23 12:25:00,160.33,160.47,160.33,160.39,2894.0,149.5391,149.6696,149.5391,149.595,2894.0
2018-01-23 12:30:00,160.43,160.58,160.43,160.53,2171.0,149.6323,149.7722,149.6323,149.7256,2171.0
2018-01-23 12:35:00,160.56,160.56,160.53,160.54,800.0,149.7536,149.7536,149.7256,149.7349,800.0
2018-01-23 12:40:00,160.51,160.51,160.44,160.5,2533.0,149.7069,149.7069,149.6417,149.6976,2533.0
2018-01-23 12:45:00,160.47,160.52,160.47,160.52,1317.0,149.6696,149.7163,149.6696,149.7163,1317.0
2018-01-23 12:50:00,160.52,160.54,160.39,160.5,2304.0,149.7163,149.7349,149.595,149.6976,2304.0
2018-01-23 12:55:00,160.49,160.65,160.49,160.65,1400.0,149.6883,149.8375,149.6883,149.8375,1400.0
2018-01-23 13:00:00,160.62,160.74,160.61,160.64,2411.0,149.8095,149.9215,149.8002,149.8282,2411.0
2018-01-23 13:05:00,160.7,160.71,160.64,160.71,1200.0,149.8842,149.8935,149.8282,149.8935,1200.0
2018-01-23 13:10:00,160.68,160.71,160.59,160.65,1489.0,149.8655,149.8935,149.7816,149.8375,1489.0
2018-01-23 13:15:00,160.62,160.7,160.62,160.7,530.0,149.8095,149.8842,149.8095,149.8842,530.0
2018-01-23 13:20:00,160.65,160.66,160.54,160.63,2433.0,149.8375,149.8468,149.7349,149.8189,2433.0
2018-01-23 13:25:00,160.57,160.59,160.52,160.59,1573.0,149.7629,149.7816,149.7163,149.7816,1573.0
2018-01-23 13:30:00,160.61,160.68,160.57,160.68,1505.0,149.8002,149.8655,149.7629,149.8655,1505.0
2018-01-23 13:35:00,160.66,160.69,160.63,160.66,1600.0,149.8468,149.8748,149.8189,149.8468,1600.0
2018-01-23 13:40:00,160.7,160.75,160.66,160.69,7545.0,149.8842,149.9308,149.8468,149.8748,7545.0
2018-01-23 13:45:00,160.73,160.77,160.69,160.72,2300.0,149.9121,149.9494,149.8748,149.9028,2300.0
2018-01-23 13:50:00,160.74,160.77,160.7,160.74,1729.0,149.9215,149.9494,149.8842,149.9215,1729.0
2018-01-23 13:55:00,160.77,160.77,160.69,160.7,900.0,149.9494,149.9494,149.8748,149.8842,900.0
2018-01-23 14:00:00,160.74,160.75,160.66,160.66,3758.0,149.9215,149.9308,149.8468,149.8468,3758.0
2018-01-23 14:05:00,160.68,160.78,160.66,160.71,2014.0,149.8655,149.9588,149.8468,149.8935,2014.0
2018-01-23 14:10:00,160.73,160.73,160.59,160.59,3205.0,149.9121,149.9121,149.7816,149.7816,3205.0
2018-01-23 14:15:00,160.59,160.62,160.54,160.55,1600.0,149.7816,149.8095,149.7349,149.7443,1600.0
2018-01-23 14:20:00,160.51,160.57,160.46,160.57,3247.0,149.7069,149.7629,149.6603,149.7629,3247.0
2018-01-23 14:25:00,160.55,160.63,160.47,160.6,2802.0,149.7443,149.8189,149.6696,149.7909,2802.0
2018-01-23 14:30:00,160.63,160.67,160.57,160.62,2400.0,149.8189,149.8562,149.7629,149.8095,2400.0
2018-01-23 14:35:00,160.65,160.69,160.62,160.67,3000.0,149.8375,149.8748,149.8095,149.8562,3000.0
2018-01-23 14:40:00,160.62,160.75,160.62,160.71,3391.0,149.8095,149.9308,149.8095,149.8935,3391.0
2018-01-23 14:45:00,160.66,160.75,160.66,160.71,3250.0,149.8468,149.9308,149.8468,149.8935,3250.0
2018-01-23 14:50:00,160.71,160.78,160.7,160.74,3512.0,149.8935,149.9588,149.8842,149.9215,3512.0
2018-01-23 14:55:00,160.71,160.77,160.69,160.72,3776.0,149.8935,149.9494,149.8748,149.9028,3776.0
2018-01-23 15:00:00,160.69,160.71,160.62,160.71,3100.0,149.8748,149.8935,149.8095,149.8935,3100.0
2018-01-23 15:05:00,160.65,160.69,160.62,160.64,1413.0,149.8375,149.8748,149.8095,149.8282,1413.0
2018-01-23 15:10:00,160.67,160.68,160.51,160.51,5023.0,149.8562,149.8655,149.7069,149.7069,5023.0
2018-01-23 15:15:00,160.53,160.6,160.52,160.6,3118.0,149.7256,149.7909,149.7163,149.7909,3118.0
2018-01-23 15:20:00,160.58,160.67,160.54,160.67,7235.0,149.7722,149.8562,149.7349,149.8562,7235.0
2018-01-23 15:25:00,160.66,160.67,160.58,160.61,5075.0,149.8468,149.8562,149.7722,149.8002,5075.0
2018-01-23 15:30:00,160.65,160.71,160.64,160.68,6140.0,149.8375,149.8935,149.8282,149.8655,6140.0
2018-01-23 15:35:00,160.7,160.75,160.67,160.74,6939.0,149.8842,149.9308,149.8562,149.9215,6939.0
2018-01-23 15:40:00,160.74,160.78,160.7,160.74,3892.0,149.9215,149.9588,149.8842,149.9215,3892.0
2018-01-23 15:45:00,160.77,160.87,160.77,160.86,6411.0,149.9494,150.0427,149.9494,150.0334,6411.0
2018-01-23 15:50:00,160.87,160.87,160.73,160.8,11475.0,150.0427,150.0427,149.9121,149.9774,11475.0
2018-01-23 15:55:00,160.8,160.93,160.76,160.83,35016.0,149.9774,150.0987,149.9401,150.0054,35016.0
2018-01-24 09:30:00,161.52,161.52,161.52,161.52,3682.0,150.649,150.649,150.649,150.649,3682.0
2018-01-24 09:35:00,161.14,161.52,161.14,161.52,2199.0,150.2945,150.649,150.2945,150.649,2199.0
2018-01-24 09:40:00,161.45,162.0,161.42,161.89,6440.0,150.5837,151.0967,150.5557,150.9941,6440.0
2018-01-24 09:45:00,161.93,162.26,161.93,162.18,4900.0,151.0314,151.3392,151.0314,151.2645,4900.0
2018-01-24 09:50:00,162.2,162.39,162.08,162.32,1300.0,151.2832,151.4604,151.1713,151.3951,1300.0
2018-01-24 09:55:00,162.41,162.76,162.41,162.76,2600.0,151.4791,151.8055,151.4791,151.8055,2600.0
2018-01-24 10:00:00,162.81,163.0,162.65,162.7,7205.0,151.8521,152.0294,151.7029,151.7495,7205.0
2018-01-24 10:05:00,162.69,162.91,162.63,162.76,6979.0,151.7402,151.9454,151.6843,151.8055,6979.0
2018-01-24 10:10:00,162.7,162.75,162.48,162.61,1700.0,151.7495,151.7962,151.5444,151.6656,1700.0
2018-01-24 10:15:00,162.52,162.6,162.19,162.2,3312.0,151.5817,151.6563,151.2739,151.2832,3312.0
2018-01-24 10:20:00,162.21,162.42,162.17,162.42,3250.0,151.2925,151.4884,151.2552,151.4884,3250.0
2018-01-24 10:25:00,162.37,162.5,162.27,162.5,3237.0,151.4418,151.563,151.3485,151.563,3237.0
2018-01-24 10:30:00,162.51,162.63,162.46,162.47,6200.0,151.5723,151.6843,151.5257,151.535,6200.0
2018-01-24 10:35:00,162.53,163.15,162.53,162.91,9990.0,151.591,152.1693,151.591,151.9454,9990.0
2018-01-24 10:40:00,162.97,163.17,162.97,163.17,3000.0,152.0014,152.1879,152.0014,152.1879,3000.0
2018-01-24 10:45:00,163.16,163.42,163.0,163.12,13460.0,152.1786,152.4211,152.0294,152.1413,13460.0
2018-01-24 10:50:00,163.02,163.1,162.99,163.09,1800.0,152.048,152.1226,152.02,152.1133,1800.0
2018-01-24 10:55:00,163.09,163.11,162.98,163.11,2833.0,152.1133,152.132,152.0107,152.132,2833.0
2018-01-24 11:00:00,163.16,163.28,163.08,163.28,2406.0,152.1786,152.2905,152.104,152.2905,2406.0
2018-01-24 11:05:00,163.24,163.24,162.86,162.86,5670.0,152.2532,152.2532,151.8988,151.8988,5670.0
2018-01-24 11:10:00,162.92,162.98,162.57,162.69,5637.0,151.9547,152.0107,151.6283,151.7402,5637.0
2018-01-24 11:15:00,162.64,162.89,162.59,162.89,5198.0,151.6936,151.9268,151.647,151.9268,5198.0
2018-01-24 11:20:00,162.89,162.92,162.7,162.7,2200.0,151.9268,151.9547,151.7495,151.7495,2200.0
2018-01-24 11:25:00,162.76,162.91,162.76,162.8,5227.0,151.8055,151.9454,151.8055,151.8428,5227.0
2018-01-24 11:30:00,162.85,162.85,162.29,162.3,5974.0,151.8895,151.8895,151.3671,151.3765,5974.0
2018-01-24 11:35:00,162.45,162.69,162.36,162.55,6123.0,151.5164,151.7402,151.4324,151.6096,6123.0
2018-01-24 11:40:00,162.64,162.78,162.56,162.68,4783.0,151.6936,151.8242,151.619,151.7309,4783.0
2018-01-24 11:45:00,162.68,162.77,162.53,162.59,2400.0,151.7309,151.8148,151.591,151.647,2400.0
2018-01-24 11:50:00,162.51,162.83,162.51,162.83,1300.0,151.5723,151.8708,151.5723,151.8708,1300.0
2018-01-24 11:55:00,162.78,162.79,162.45,162.47,3200.0,151.8242,151.8335,151.5164,151.535,3200.0
2018-01-24 12:00:00,162.49,162.49,162.22,162.39,10029.0,151.5537,151.5537,151.3019,151.4604,10029.0
2018-01-24 12:05:00,162.4,162.54,162.4,162.54,1125.0,151.4697,151.6003,151.4697,151.6003,1125.0
2018-01-24 12:10:00,162.51,162.55,162.45,162.5,2400.0,151.5723,151.6096,151.5164,151.563,2400.0
2018-01-24 12:15:00,162.46,162.48,162.29,162.37,1700.0,151.5257,151.5444,151.3671,151.4418,1700.0
2018-01-24 12:20:00,162.37,162.37,162.1,162.11,1100.0,151.4418,151.4418,151.1899,151.1993,1100.0
2018-01-24 12:25:00,162.02,162.23,161.96,162.23,8154.0,151.1153,151.3112,151.0594,151.3112,8154.0
2018-01-24 12:30:00,162.26,162.28,162.16,162.22,3990.0,151.3392,151.3578,151.2459,151.3019,3990.0
2018-01-24 12:35:00,162.18,162.19,161.82,161.89,1987.0,151.2645,151.2739,150.9288,150.9941,1987.0
2018-01-24 12:40:00,161.93,161.98,161.84,161.97,769.0,151.0314,151.078,150.9474,151.0687,769.0
2018-01-24 12:45:00,161.89,161.99,161.81,161.99,809.0,150.9941,151.0873,150.9194,151.0873,809.0
2018-01-24 12:50:00,161.96,161.96,161.82,161.82,1500.0,151.0594,151.0594,150.9288,150.9288,1500.0
2018-01-24 12:55:00,161.98,162.08,161.92,162.01,1881.0,151.078,151.1713,151.022,151.106,1881.0
2018-01-24 13:00:00,162.04,162.04,161.9,161.9,1403.0,151.134,151.134,151.0034,151.0034,1403.0
2018-01-24 13:05:00,161.87,161.89,161.61,161.61,1802.0,150.9754,150.9941,150.7329,150.7329,1802.0
2018-01-24 13:10:00,161.53,161.61,161.44,161.53,3939.0,150.6583,150.7329,150.5744,150.6583,3939.0
2018-01-24 13:15:00,161.49,161.49,161.33,161.46,1800.0,150.621,150.621,150.4718,150.593,1800.0
2018-01-24 13:20:00,161.46,161.67,161.38,161.64,1700.0,150.593,150.7889,150.5184,150.7609,1700.0
2018-01-24 13:25:00,161.7,162.01,161.66,162.01,1300.0,150.8169,151.106,150.7795,151.106,1300.0
2018-01-24 13:30:00,161.99,162.1,161.86,162.06,2849.0,151.0873,151.1899,150.9661,151.1526,2849.0
2018-01-24 13:35:00,162.2,162.21,161.93,162.13,4060.0,151.2832,151.2925,151.0314,151.2179,4060.0
2018-01-24 13:40:00,162.06,162.24,162.06,162.23,1800.0,151.1526,151.3205,151.1526,151.3112,1800.0
2018-01-24 13:45:00,162.19,162.19,162.17,162.18,200.0,151.2739,151.2739,151.2552,151.2645,200.0
2018-01-24 13:50:00,162.19,162.23,162.06,162.23,2664.0,151.2739,151.3112,151.1526,151.3112,2664.0
2018-01-24 13:55:00,162.23,162.29,162.17,162.24,2817.0,151.3112,151.3671,151.2552,151.3205,2817.0
2018-01-24 14:00:00,162.22,162.26,162.2,162.2,1500.0,151.3019,151.3392,151.2832,151.2832,1500.0
2018-01-24 14:05:00,162.25,162.27,162.17,162.17,1454.0,151.3298,151.3485,151.2552,151.2552,1454.0
2018-01-24 14:10:00,162.1,162.17,162.06,162.12,1800.0,151.1899,151.2552,151.1526,151.2086,1800.0
2018-01-24 14:15:00,162.11,162.32,161.98,162.25,6142.0,151.1993,151.3951,151.078,151.3298,6142.0
2018-01-24 14:20:00,162.32,162.4,162.31,162.33,2300.0,151.3951,151.4697,151.3858,151.4044,2300.0
2018-01-24 14:25:00,162.28,162.33,162.15,162.33,1776.0,151.3578,151.4044,151.2366,151.4044,1776.0
2018-01-24 14:30:00,162.35,162.35,162.03,162.16,1421.0,151.4231,151.4231,151.1246,151.2459,1421.0
2018-01-24 14:35:00,162.06,162.2,162.06,162.19,2400.0,151.1526,151.2832,151.1526,151.2739,2400.0
2018-01-24 14:40:00,162.15,162.22,162.15,162.22,2700.0,151.2366,151.3019,151.2366,151.3019,2700.0
2018-01-24 14:45:00,162.27,162.47,162.27,162.41,4196.0,151.3485,151.535,151.3485,151.4791,4196.0
2018-01-24 14:50:00,162.41,162.41,162.14,162.14,800.0,151.4791,151.4791,151.2272,151.2272,800.0
2018-01-24 14:55:00,162.23,162.23,162.09,162.19,2020.0,151.3112,151.3112,151.1806,151.2739,2020.0
2018-01-24 15:00:00,162.18,162.2,162.1,162.15,5580.0,151.2645,151.2832,151.1899,151.2366,5580.0
2018-01-24 15:05:00,162.18,162.24,162.14,162.22,2647.0,151.2645,151.3205,151.2272,151.3019,2647.0
2018-01-24 15:10:00,162.18,162.27,162.13,162.23,2578.0,151.2645,151.3485,151.2179,151.3112,2578.0
2018-01-24 15:15:00,162.23,162.25,162.13,162.16,2712.0,151.3112,151.3298,151.2179,151.2459,2712.0
2018-01-24 15:20:00,162.18,162.26,162.17,162.25,3186.0,151.2645,151.3392,151.2552,151.3298,3186.0
2018-01-24 15:25:00,162.26,162.27,162.17,162.25,3652.0,151.3392,151.3485,151.2552,151.3298,3652.0
2018-01-24 15:30:00,162.22,162.26,162.01,162.08,10539.0,151.3019,151.3392,151.106,151.1713,10539.0
2018-01-24 15:35:00,162.17,162.31,162.16,162.31,5268.0,151.2552,151.3858,151.2459,151.3858,5268.0
2018-01-24 15:40:00,162.32,162.37,162.26,162.35,7932.0,151.3951,151.4418,151.3392,151.4231,7932.0
2018-01-24 15:45:00,162.37,162.69,162.37,162.43,7325.0,151.4418,151.7402,151.4418,151.4977,7325.0
2018-01-24 15:50:00,162.34,162.39,162.16,162.16,12048.0,151.4138,151.4604,151.2459,151.2459,12048.0
2018-01-24 15:55:00,162.16,162.27,162.1,162.21,21651.0,151.2459,151.3485,151.1899,151.2925,21651.0
2018-01-25 09:30:00,162.83,162.83,162.46,162.47,7811.0,151.8708,151.8708,151.5257,151.535,7811.0
2018-01-25 09:35:00,162.84,163.25,162.84,162.85,3447.0,151.8801,152.2625,151.8801,151.8895,3447.0
2018-01-25 09:40:00,163.11,163.11,162.7,162.98,4030.0,152.132,152.132,151.7495,152.0107,4030.0
2018-01-25 09:45:00,162.92,163.13,162.86,162.9,3312.0,151.9547,152.1506,151.8988,151.9361,3312.0
2018-01-25 09:50:00,162.82,162.83,162.62,162.68,1400.0,151.8615,151.8708,151.6749,151.7309,1400.0
2018-01-25 09:55:00,162.24,162.35,162.23,162.35,1242.0,151.3205,151.4231,151.3112,151.4231,1242.0
2018-01-25 10:00:00,162.24,162.56,162.1,162.56,2153.0,151.3205,151.619,151.1899,151.619,2153.0
2018-01-25 10:05:00,162.63,162.85,162.61,162.74,3732.0,151.6843,151.8895,151.6656,151.7869,3732.0
2018-01-25 10:10:00,162.82,162.82,162.39,162.39,1808.0,151.8615,151.8615,151.4604,151.4604,1808.0
2018-01-25 10:15:00,162.64,162.89,162.64,162.89,1200.0,151.6936,151.9268,151.6936,151.9268,1200.0
2018-01-25 10:20:00,162.99,163.13,162.89,162.98,2475.0,152.02,152.1506,151.9268,152.0107,2475.0
2018-01-25 10:25:00,162.89,162.9,162.43,162.45,1550.0,151.9268,151.9361,151.4977,151.5164,1550.0
2018-01-25 10:30:00,162.47,162.76,162.47,162.72,1000.0,151.535,151.8055,151.535,151.7682,1000.0
2018-01-25 10:35:00,162.84,162.9,162.76,162.79,1411.0,151.8801,151.9361,151.8055,151.8335,1411.0
2018-01-25 10:40:00,162.79,162.79,162.79,162.79,0.0,151.8335,151.8335,151.8335,151.8335,0.0
2018-01-25 10:45:00,162.64,162.81,162.61,162.78,1490.0,151.6936,151.8521,151.6656,151.8242,1490.0
2018-01-25 10:50:00,162.85,162.97,162.84,162.97,1197.0,151.8895,152.0014,151.8801,152.0014,1197.0
2018-01-25 10:55:00,162.94,163.12,162.94,163.09,2075.0,151.9734,152.1413,151.9734,152.1133,2075.0
2018-01-25 11:00:00,162.97,162.99,162.89,162.99,900.0,152.0014,152.02,151.9268,152.02,900.0
2018-01-25 11:05:00,162.96,163.07,162.94,162.96,1472.0,151.992,152.0946,151.9734,151.992,1472.0
2018-01-25 11:10:00,163.0,163.12,162.99,163.11,1124.0,152.0294,152.1413,152.02,152.132,1124.0
2018-01-25 11:15:00,163.13,163.16,163.08,163.09,1115.0,152.1506,152.1786,152.104,152.1133,1115.0
2018-01-25 11:20:00,163.09,163.09,163.09,163.09,0.0,152.1133,152.1133,152.1133,152.1133,0.0
2018-01-25 11:25:00,163.05,163.09,162.96,163.09,2025.0,152.076,152.1133,151.992,152.1133,2025.0
2018-01-25 11:30:00,163.16,163.18,163.01,163.01,1013.0,152.1786,152.1972,152.0387,152.0387,1013.0
2018-01-25 11:35:00,163.13,163.4,163.13,163.4,2300.0,152.1506,152.4024,152.1506,152.4024,2300.0
2018-01-25 11:40:00,163.3,163.6,163.3,163.6,3863.0,152.3092,152.589,152.3092,152.589,3863.0
2018-01-25 11:45:00,163.45,163.49,163.33,163.42,1700.0,152.4491,152.4864,152.3371,152.4211,1700.0
2018-01-25 11:50:00,163.45,163.5,163.38,163.42,3612.0,152.4491,152.4957,152.3838,152.4211,3612.0
2018-01-25 11:55:00,163.34,163.55,163.33,163.35,2425.0,152.3465,152.5423,152.3371,152.3558,2425.0
2018-01-25 12:00:00,163.39,163.44,163.36,163.36,1226.0,152.3931,152.4397,152.3651,152.3651,1226.0
2018-01-25 12:05:00,163.42,163.46,163.33,163.38,1581.0,152.4211,152.4584,152.3371,152.3838,1581.0
2018-01-25 12:10:00,163.33,163.48,163.28,163.28,1671.0,152.3371,152.477,152.2905,152.2905,1671.0
2018-01-25 12:15:00,163.31,163.32,163.3,163.3,855.0,152.3185,152.3278,152.3092,152.3092,855.0
2018-01-25 12:20:00,163.25,163.28,163.13,163.14,655.0,152.2625,152.2905,152.1506,152.1599,655.0
2018-01-25 12:25:00,163.02,163.2,163.02,163.18,1605.0,152.048,152.2159,152.048,152.1972,1605.0
2018-01-25 12:30:00,163.28,163.37,163.23,163.28,2180.0,152.2905,152.3745,152.2439,152.2905,2180.0
2018-01-25 12:35:00,163.2,163.28,163.2,163.28,830.0,152.2159,152.2905,152.2159,152.2905,830.0
2018-01-25 12:40:00,163.22,163.33,163.21,163.29,1800.0,152.2345,152.3371,152.2252,152.2998,1800.0
2018-01-25 12:45:00,163.29,163.42,163.29,163.41,2640.0,152.2998,152.4211,152.2998,152.4118,2640.0
2018-01-25 12:50:00,163.37,163.39,163.21,163.22,1287.0,152.3745,152.3931,152.2252,152.2345,1287.0
2018-01-25 12:55:00,163.29,163.29,163.17,163.18,1011.0,152.2998,152.2998,152.1879,152.1972,1011.0
2018-01-25 13:00:00,163.16,163.22,163.16,163.17,900.0,152.1786,152.2345,152.1786,152.1879,900.0
2018-01-25 13:05:00,163.26,163.35,163.2,163.35,1545.0,152.2719,152.3558,152.2159,152.3558,1545.0
2018-01-25 13:10:00,163.39,163.48,163.39,163.45,902.0,152.3931,152.477,152.3931,152.4491,902.0
2018-01-25 13:15:00,163.46,163.46,163.25,163.25,1000.0,152.4584,152.4584,152.2625,152.2625,1000.0
2018-01-25 13:20:00,163.25,163.29,163.17,163.17,1290.0,152.2625,152.2998,152.1879,152.1879,1290.0
2018-01-25 13:25:00,163.21,163.25,163.21,163.21,300.0,152.2252,152.2625,152.2252,152.2252,300.0
2018-01-25 13:30:00,163.18,163.18,163.18,163.18,100.0,152.1972,152.1972,152.1972,152.1972,100.0
2018-01-25 13:35:00,163.24,163.46,163.22,163.46,3858.0,152.2532,152.4584,152.2345,152.4584,3858.0
2018-01-25 13:40:00,163.51,163.56,163.43,163.46,2237.0,152.505,152.5517,152.4304,152.4584,2237.0
2018-01-25 13:45:00,163.53,163.55,163.47,163.55,928.0,152.5237,152.5423,152.4677,152.5423,928.0
2018-01-25 13:50:00,163.55,163.64,163.55,163.64,1000.0,152.5423,152.6263,152.5423,152.6263,1000.0
2018-01-25 13:55:00,163.68,163.68,163.57,163.58,1956.0,152.6636,152.6636,152.561,152.5703,1956.0
2018-01-25 14:00:00,163.58,163.62,163.41,163.61,3195.0,152.5703,152.6076,152.4118,152.5983,3195.0
2018-01-25 14:05:00,163.57,163.7,163.57,163.6,2480.0,152.561,152.6822,152.561,152.589,2480.0
2018-01-25 14:10:00,163.63,163.63,163.06,163.28,5723.0,152.617,152.617,152.0853,152.2905,5723.0
2018-01-25 14:15:00,163.17,163.32,163.1,163.11,2550.0,152.1879,152.3278,152.1226,152.132,2550.0
2018-01-25 14:20:00,163.22,163.3,163.15,163.21,1581.0,152.2345,152.3092,152.1693,152.2252,1581.0
2018-01-25 14:25:00,163.15,163.26,163.12,163.18,1947.0,152.1693,152.2719,152.1413,152.1972,1947.0
2018-01-25 14:30:00,163.24,163.4,163.24,163.26,2500.0,152.2532,152.4024,152.2532,152.2719,2500.0
2018-01-25 14:35:00,163.28,163.28,163.17,163.21,1429.0,152.2905,152.2905,152.1879,152.2252,1429.0
2018-01-25 14:40:00,163.29,163.29,163.21,163.21,1000.0,152.2998,152.2998,152.2252,152.2252,1000.0
2018-01-25 14:45:00,163.28,163.28,163.15,163.21,1500.0,152.2905,152.2905,152.1693,152.2252,1500.0
2018-01-25 14:50:00,163.14,163.15,162.91,163.02,2343.0,152.1599,152.1693,151.9454,152.048,2343.0
2018-01-25 14:55:00,162.94,163.12,162.94,162.98,3288.0,151.9734,152.1413,151.9734,152.0107,3288.0
2018-01-25 15:00:00,162.96,163.12,162.96,163.12,2359.0,151.992,152.1413,151.992,152.1413,2359.0
2018-01-25 15:05:00,163.13,163.13,162.83,162.9,1663.0,152.1506,152.1506,151.8708,151.9361,1663.0
2018-01-25 15:10:00,162.83,162.88,162.65,162.66,1950.0,151.8708,151.9174,151.7029,151.7122,1950.0
2018-01-25 15:15:00,162.69,162.73,162.61,162.68,3580.0,151.7402,151.7775,151.6656,151.7309,3580.0
2018-01-25 15:20:00,162.75,162.86,162.75,162.75,2270.0,151.7962,151.8988,151.7962,151.7962,2270.0
2018-01-25 15:25:00,162.84,162.84,162.71,162.71,4529.0,151.8801,151.8801,151.7589,151.7589,4529.0
2018-01-25 15:30:00,162.69,162.7,162.6,162.6,4890.0,151.7402,151.7495,151.6563,151.6563,4890.0
2018-01-25 15:35:00,162.57,162.62,162.51,162.62,5068.0,151.6283,151.6749,151.5723,151.6749,5068.0
2018-01-25 15:40:00,162.62,162.7,162.5,162.55,7401.0,151.6749,151.7495,151.563,151.6096,7401.0
2018-01-25 15:45:00,162.58,162.81,162.57,162.62,6493.0,151.6376,151.8521,151.6283,151.6749,6493.0
2018-01-25 15:50:00,162.65,162.73,162.56,162.56,9163.0,151.7029,151.7775,151.619,151.619,9163.0
2018-01-25 15:55:00,162.56,162.83,162.56,162.78,25431.0,151.619,151.8708,151.619,151.8242,25431.0
2018-01-26 09:30:00,163.72,163.99,163.69,163.92,5442.0,152.7009,152.9527,152.6729,152.8874,5442.0
2018-01-26 09:35:00,163.71,163.92,163.44,163.44,2300.0,152.6916,152.8874,152.4397,152.4397,2300.0
2018-01-26 09:40:00,163.22,163.3,163.07,163.24,2584.0,152.2345,152.3092,152.0946,152.2532,2584.0
2018-01-26 09:45:00,163.18,163.45,163.18,163.45,6686.0,152.1972,152.4491,152.1972,152.4491,6686.0
2018-01-26 09:50:00,163.45,164.29,163.42,164.29,8021.0,152.4491,153.2325,152.4211,153.2325,8021.0
2018-01-26 09:55:00,164.27,164.91,164.27,164.87,9423.0,153.2139,153.8108,153.2139,153.7735,9423.0
2018-01-26 10:00:00,164.91,165.08,164.79,165.0,18215.0,153.8108,153.9694,153.6989,153.8947,18215.0
2018-01-26 10:05:00,165.0,165.0,164.5,164.61,3200.0,153.8947,153.8947,153.4284,153.531,3200.0
2018-01-26 10:10:00,164.59,164.64,164.51,164.6,4789.0,153.5123,153.559,153.4377,153.5217,4789.0
2018-01-26 10:15:00,164.57,164.8,164.45,164.77,18841.0,153.4937,153.7082,153.3818,153.6802,18841.0
2018-01-26 10:20:00,164.77,164.99,164.7,164.97,5998.0,153.6802,153.8854,153.6149,153.8668,5998.0
2018-01-26 10:25:00,165.09,165.4,164.97,165.36,21574.0,153.9787,154.2678,153.8668,154.2305,21574.0
2018-01-26 10:30:00,165.37,165.58,165.36,165.53,7279.0,154.2398,154.4357,154.2305,154.3891,7279.0
2018-01-26 10:35:00,165.56,165.84,165.4,165.82,13000.0,154.4171,154.6782,154.2678,154.6596,13000.0
2018-01-26 10:40:00,165.8,165.8,165.5,165.5,5907.0,154.6409,154.6409,154.3611,154.3611,5907.0
2018-01-26 10:45:00,165.52,165.52,165.17,165.31,3697.0,154.3797,154.3797,154.0533,154.1839,3697.0
2018-01-26 10:50:00,165.33,165.64,165.3,165.64,5138.0,154.2025,154.4917,154.1746,154.4917,5138.0
2018-01-26 10:55:00,165.55,165.68,165.35,165.42,4629.0,154.4077,154.529,154.2212,154.2865,4629.0
2018-01-26 11:00:00,165.43,165.51,165.4,165.4,7125.0,154.2958,154.3704,154.2678,154.2678,7125.0
2018-01-26 11:05:00,165.38,165.42,165.29,165.32,12267.0,154.2492,154.2865,154.1652,154.1932,12267.0
2018-01-26 11:10:00,165.32,165.37,165.32,165.32,1718.0,154.1932,154.2398,154.1932,154.1932,1718.0
2018-01-26 11:15:00,165.25,165.32,165.18,165.3,3329.0,154.1279,154.1932,154.0626,154.1746,3329.0
2018-01-26 11:20:00,165.29,165.61,165.24,165.6,5146.0,154.1652,154.4637,154.1186,154.4544,5146.0
2018-01-26 11:25:00,165.6,165.6,165.4,165.49,6107.0,154.4544,154.4544,154.2678,154.3518,6107.0
2018-01-26 11:30:00,165.46,165.52,165.42,165.42,3106.0,154.3238,154.3797,154.2865,154.2865,3106.0
2018-01-26 11:35:00,165.27,165.29,165.24,165.29,1250.0,154.1466,154.1652,154.1186,154.1652,1250.0
2018-01-26 11:40:00,165.32,165.47,165.31,165.47,2607.0,154.1932,154.3331,154.1839,154.3331,2607.0
2018-01-26 11:45:00,165.52,165.76,165.44,165.74,14330.0,154.3797,154.6036,154.3051,154.5849,14330.0
2018-01-26 11:50:00,165.7,165.8,165.54,165.67,19769.0,154.5476,154.6409,154.3984,154.5197,19769.0
2018-01-26 11:55:00,165.68,165.74,165.52,165.6,2733.0,154.529,154.5849,154.3797,154.4544,2733.0
2018-01-26 12:00:00,165.64,165.64,165.34,165.36,3200.0,154.4917,154.4917,154.2119,154.2305,3200.0
2018-01-26 12:05:00,165.43,165.47,165.38,165.38,500.0,154.2958,154.3331,154.2492,154.2492,500.0
2018-01-26 12:10:00,165.36,165.42,165.29,165.31,1620.0,154.2305,154.2865,154.1652,154.1839,1620.0
2018-01-26 12:15:00,165.32,165.41,165.31,165.41,2024.0,154.1932,154.2772,154.1839,154.2772,2024.0
2018-01-26 12:20:00,165.43,165.59,165.43,165.59,900.0,154.2958,154.445,154.2958,154.445,900.0
2018-01-26 12:25:00,165.57,165.77,165.53,165.76,5528.0,154.4264,154.6129,154.3891,154.6036,5528.0
2018-01-26 12:30:00,165.72,165.85,165.72,165.85,2435.0,154.5663,154.6875,154.5663,154.6875,2435.0
2018-01-26 12:35:00,165.85,165.88,165.79,165.87,3032.0,154.6875,154.7155,154.6316,154.7062,3032.0
2018-01-26 12:40:00,165.89,166.1,165.89,166.08,8716.0,154.7248,154.9207,154.7248,154.9021,8716.0
2018-01-26 12:45:00,166.08,166.1,166.01,166.04,3551.0,154.9021,154.9207,154.8368,154.8647,3551.0
2018-01-26 12:50:00,166.02,166.05,165.98,166.05,3295.0,154.8461,154.8741,154.8088,154.8741,3295.0
2018-01-26 12:55:00,166.02,166.07,165.99,166.04,7426.0,154.8461,154.8927,154.8181,154.8647,7426.0
2018-01-26 13:00:00,166.08,166.09,166.02,166.04,4001.0,154.9021,154.9114,154.8461,154.8647,4001.0
2018-01-26 13:05:00,166.05,166.08,165.99,166.05,1989.0,154.8741,154.9021,154.8181,154.8741,1989.0
2018-01-26 13:10:00,166.05,166.05,166.0,166.03,1758.0,154.8741,154.8741,154.8274,154.8554,1758.0
2018-01-26 13:15:00,166.01,166.13,166.01,166.07,4722.0,154.8368,154.9487,154.8368,154.8927,4722.0
2018-01-26 13:20:00,166.04,166.12,166.04,166.04,2470.0,154.8647,154.9394,154.8647,154.8647,2470.0
2018-01-26 13:25:00,166.03,166.13,166.02,166.13,1563.0,154.8554,154.9487,154.8461,154.9487,1563.0
2018-01-26 13:30:00,166.15,166.35,166.06,166.35,8037.0,154.9673,155.1539,154.8834,155.1539,8037.0
2018-01-26 13:35:00,166.35,166.45,166.19,166.32,4720.0,155.1539,155.2472,155.0047,155.1259,4720.0
2018-01-26 13:40:00,166.28,166.42,166.25,166.42,2616.0,155.0886,155.2192,155.0606,155.2192,2616.0
2018-01-26 13:45:00,166.36,166.49,166.29,166.47,4655.0,155.1632,155.2845,155.0979,155.2658,4655.0
2018-01-26 13:50:00,166.51,166.82,166.49,166.77,5110.0,155.3031,155.5923,155.2845,155.5456,5110.0
2018-01-26 13:55:00,166.74,166.99,166.7,166.96,6781.0,155.5176,155.7508,155.4803,155.7228,6781.0
2018-01-26 14:00:00,166.95,166.98,166.77,166.83,18796.0,155.7135,155.7415,155.5456,155.6016,18796.0
2018-01-26 14:05:00,166.8,166.8,166.62,166.77,6836.0,155.5736,155.5736,155.4057,155.5456,6836.0
2018-01-26 14:10:00,166.75,166.77,166.67,166.7,6051.0,155.527,155.5456,155.4523,155.4803,6051.0
2018-01-26 14:15:00,166.72,166.78,166.71,166.74,4687.0,155.499,155.5549,155.4897,155.5176,4687.0
2018-01-26 14:20:00,166.76,166.96,166.75,166.96,5854.0,155.5363,155.7228,155.527,155.7228,5854.0
2018-01-26 14:25:00,166.96,166.96,166.78,166.78,5249.0,155.7228,155.7228,155.5549,155.5549,5249.0
2018-01-26 14:30:00,166.74,166.74,166.46,166.5,4843.0,155.5176,155.5176,155.2565,155.2938,4843.0
2018-01-26 14:35:00,166.47,166.54,166.43,166.49,8371.0,155.2658,155.3311,155.2285,155.2845,8371.0
2018-01-26 14:40:00,166.49,166.58,166.45,166.49,4998.0,155.2845,155.3684,155.2472,155.2845,4998.0
2018-01-26 14:45:00,166.46,166.62,166.46,166.62,4090.0,155.2565,155.4057,155.2565,155.4057,4090.0
2018-01-26 14:50:00,166.58,166.59,166.5,166.54,2267.0,155.3684,155.3777,155.2938,155.3311,2267.0
2018-01-26 14:55:00,166.51,166.53,166.35,166.36,6316.0,155.3031,155.3218,155.1539,155.1632,6316.0
2018-01-26 15:00:00,166.34,166.41,166.27,166.41,6606.0,155.1446,155.2098,155.0793,155.2098,6606.0
2018-01-26 15:05:00,166.42,166.89,166.36,166.72,9566.0,155.2192,155.6575,155.1632,155.499,9566.0
2018-01-26 15:10:00,166.66,166.76,166.53,166.55,7645.0,155.443,155.5363,155.3218,155.3404,7645.0
2018-01-26 15:15:00,166.51,166.74,166.51,166.74,7130.0,155.3031,155.5176,155.3031,155.5176,7130.0
2018-01-26 15:20:00,166.75,166.83,166.61,166.74,11783.0,155.527,155.6016,155.3964,155.5176,11783.0
2018-01-26 15:25:00,166.71,166.76,166.58,166.67,8816.0,155.4897,155.5363,155.3684,155.4523,8816.0
2018-01-26 15:30:00,166.65,166.83,166.65,166.82,8063.0,155.4337,155.6016,155.4337,155.5923,8063.0
2018-01-26 15:35:00,166.83,167.06,166.8,167.02,8650.0,155.6016,155.8161,155.5736,155.7788,8650.0
2018-01-26 15:40:00,167.01,167.08,166.91,167.01,10870.0,155.7695,155.8348,155.6762,155.7695,10870.0
2018-01-26 15:45:00,167.07,167.18,167.02,167.11,18496.0,155.8254,155.928,155.7788,155.8627,18496.0
2018-01-26 15:50:00,167.13,167.16,167.0,167.1,18902.0,155.8814,155.9094,155.7601,155.8534,18902.0
2018-01-26 15:55:00,167.1,167.23,166.91,167.18,52418.0,155.8534,155.9747,155.6762,155.928,52418.0
2018-01-29 09:30:00,166.14,166.64,165.02,166.34,13956.0,154.958,155.4244,153.9134,155.1446,13956.0
2018-01-29 09:35:00,166.34,166.61,165.69,166.03,14206.0,155.1446,155.3964,154.5383,154.8554,14206.0
2018-01-29 09:40:00,166.06,166.36,165.12,165.12,10707.0,154.8834,155.1632,154.0067,154.0067,10707.0
2018-01-29 09:45:00,165.25,165.28,164.66,164.91,17408.0,154.1279,154.1559,153.5776,153.8108,17408.0
2018-01-29 09:50:00,164.87,164.91,164.31,164.69,20109.0,153.7735,153.8108,153.2512,153.6056,20109.0
2018-01-29 09:55:00,164.69,165.49,164.65,165.18,16521.0,153.6056,154.3518,153.5683,154.0626,16521.0
2018-01-29 10:00:00,165.06,165.18,164.3,164.85,24066.0,153.9507,154.0626,153.2419,153.7548,24066.0
2018-01-29 10:05:00,164.81,164.95,164.38,164.63,14320.0,153.7175,153.8481,153.3165,153.5496,14320.0
2018-01-29 10:10:00,164.7,164.82,164.35,164.5,16462.0,153.6149,153.7269,153.2885,153.4284,16462.0
2018-01-29 10:15:00,164.4,164.44,164.16,164.22,8208.0,153.3351,153.3724,153.1113,153.1672,8208.0
2018-01-29 10:20:00,164.25,164.31,164.07,164.16,4471.0,153.1952,153.2512,153.0273,153.1113,4471.0
2018-01-29 10:25:00,164.14,164.57,164.1,164.57,10623.0,153.0926,153.4937,153.0553,153.4937,10623.0
2018-01-29 10:30:00,164.63,165.03,164.29,164.39,12370.0,153.5496,153.9227,153.2325,153.3258,12370.0
2018-01-29 10:35:00,164.44,164.68,164.12,164.28,9455.0,153.3724,153.5963,153.074,153.2232,9455.0
2018-01-29 10:40:00,164.3,164.63,164.03,164.4,10460.0,153.2419,153.5496,152.99,153.3351,10460.0
2018-01-29 10:45:00,164.14,164.17,163.85,164.05,3940.0,153.0926,153.1206,152.8221,153.0087,3940.0
2018-01-29 10:50:00,163.98,163.98,163.51,163.51,3700.0,152.9434,152.9434,152.505,152.505,3700.0
2018-01-29 10:55:00,163.49,163.73,163.39,163.46,8580.0,152.4864,152.7102,152.3931,152.4584,8580.0
2018-01-29 11:00:00,163.38,163.72,163.38,163.6,5069.0,152.3838,152.7009,152.3838,152.589,5069.0
2018-01-29 11:05:00,163.61,163.94,163.57,163.66,5566.0,152.5983,152.9061,152.561,152.6449,5566.0
2018-01-29 11:10:00,163.57,163.8,163.14,163.78,32287.0,152.561,152.7755,152.1599,152.7569,32287.0
2018-01-29 11:15:00,163.8,163.85,163.39,163.48,3042.0,152.7755,152.8221,152.3931,152.477,3042.0
2018-01-29 11:20:00,163.54,163.64,163.11,163.26,4314.0,152.533,152.6263,152.132,152.2719,4314.0
2018-01-29 11:25:00,163.21,163.33,163.05,163.33,5943.0,152.2252,152.3371,152.076,152.3371,5943.0
2018-01-29 11:30:00,163.36,163.68,163.35,163.64,4910.0,152.3651,152.6636,152.3558,152.6263,4910.0
2018-01-29 11:35:00,163.63,163.77,163.46,163.71,3421.0,152.617,152.7475,152.4584,152.6916,3421.0
2018-01-29 11:40:00,163.65,163.84,163.38,163.74,8480.0,152.6356,152.8128,152.3838,152.7195,8480.0
2018-01-29 11:45:00,163.62,163.73,163.38,163.41,1008.0,152.6076,152.7102,152.3838,152.4118,1008.0
2018-01-29 11:50:00,163.38,163.58,163.38,163.45,2229.0,152.3838,152.5703,152.3838,152.4491,2229.0
2018-01-29 11:55:00,163.34,163.37,162.96,163.02,3700.0,152.3465,152.3745,151.992,152.048,3700.0
2018-01-29 12:00:00,162.96,163.13,162.85,162.88,7028.0,151.992,152.1506,151.8895,151.9174,7028.0
2018-01-29 12:05:00,162.89,163.04,162.76,162.76,3600.0,151.9268,152.0667,151.8055,151.8055,3600.0
2018-01-29 12:10:00,162.76,162.82,162.62,162.62,6600.0,151.8055,151.8615,151.6749,151.6749,6600.0
2018-01-29 12:15:00,162.64,162.71,162.6,162.62,7010.0,151.6936,151.7589,151.6563,151.6749,7010.0
2018-01-29 12:20:00,162.63,162.63,162.36,162.37,5800.0,151.6843,151.6843,151.4324,151.4418,5800.0
2018-01-29 12:25:00,162.4,162.42,161.99,162.03,7395.0,151.4697,151.4884,151.0873,151.1246,7395.0
2018-01-29 12:30:00,162.03,162.44,162.03,162.37,2480.0,151.1246,151.507,151.1246,151.4418,2480.0
2018-01-29 12:35:00,162.43,162.64,162.43,162.58,1880.0,151.4977,151.6936,151.4977,151.6376,1880.0
2018-01-29 12:40:00,162.5,162.56,162.45,162.47,2900.0,151.563,151.619,151.5164,151.535,2900.0
2018-01-29 12:45:00,162.45,162.51,162.35,162.4,4300.0,151.5164,151.5723,151.4231,151.4697,4300.0
2018-01-29 12:50:00,162.5,162.73,162.5,162.73,3070.0,151.563,151.7775,151.563,151.7775,3070.0
2018-01-29 12:55:00,162.63,162.88,162.5,162.8,4903.0,151.6843,151.9174,151.563,151.8428,4903.0
2018-01-29 13:00:00,162.76,162.83,162.62,162.66,2859.0,151.8055,151.8708,151.6749,151.7122,2859.0
2018-01-29 13:05:00,162.66,162.81,162.63,162.64,3364.0,151.7122,151.8521,151.6843,151.6936,3364.0
2018-01-29 13:10:00,162.61,162.73,162.55,162.62,3700.0,151.6656,151.7775,151.6096,151.6749,3700.0
2018-01-29 13:15:00,162.64,162.67,162.46,162.57,2664.0,151.6936,151.7216,151.5257,151.6283,2664.0
2018-01-29 13:20:00,162.62,162.75,162.51,162.75,5399.0,151.6749,151.7962,151.5723,151.7962,5399.0
2018-01-29 13:25:00,162.71,162.77,162.66,162.67,3207.0,151.7589,151.8148,151.7122,151.7216,3207.0
2018-01-29 13:30:00,162.67,162.76,162.54,162.6,5579.0,151.7216,151.8055,151.6003,151.6563,5579.0
2018-01-29 13:35:00,162.6,162.72,162.46,162.61,10377.0,151.6563,151.7682,151.5257,151.6656,10377.0
2018-01-29 13:40:00,162.61,162.77,162.55,162.63,19717.0,151.6656,151.8148,151.6096,151.6843,19717.0
2018-01-29 13:45:00,162.61,162.76,162.56,162.56,2678.0,151.6656,151.8055,151.619,151.619,2678.0
2018-01-29 13:50:00,162.55,162.74,162.55,162.74,3550.0,151.6096,151.7869,151.6096,151.7869,3550.0
2018-01-29 13:55:00,162.66,162.89,162.65,162.89,3200.0,151.7122,151.9268,151.7029,151.9268,3200.0
2018-01-29 14:00:00,162.88,162.93,162.79,162.87,3000.0,151.9174,151.9641,151.8335,151.9081,3000.0
2018-01-29 14:05:00,162.85,163.02,162.8,162.94,3000.0,151.8895,152.048,151.8428,151.9734,3000.0
2018-01-29 14:10:00,162.97,163.16,162.83,163.1,3860.0,152.0014,152.1786,151.8708,152.1226,3860.0
2018-01-29 14:15:00,163.12,163.35,163.1,163.1,5657.0,152.1413,152.3558,152.1226,152.1226,5657.0
2018-01-29 14:20:00,163.11,163.28,162.96,162.96,8047.0,152.132,152.2905,151.992,151.992,8047.0
2018-01-29 14:25:00,163.03,163.05,162.76,162.88,9500.0,152.0573,152.076,151.8055,151.9174,9500.0
2018-01-29 14:30:00,162.8,162.84,162.58,162.59,3782.0,151.8428,151.8801,151.6376,151.647,3782.0
2018-01-29 14:35:00,162.64,162.83,162.39,162.39,8450.0,151.6936,151.8708,151.4604,151.4604,8450.0
2018-01-29 14:40:00,162.4,162.56,162.39,162.53,5192.0,151.4697,151.619,151.4604,151.591,5192.0
2018-01-29 14:45:00,162.58,162.71,162.51,162.67,5736.0,151.6376,151.7589,151.5723,151.7216,5736.0
2018-01-29 14:50:00,162.71,162.8,162.64,162.76,3330.0,151.7589,151.8428,151.6936,151.8055,3330.0
2018-01-29 14:55:00,162.7,163.01,162.7,163.0,6276.0,151.7495,152.0387,151.7495,152.0294,6276.0
2018-01-29 15:00:00,163.07,163.07,162.85,162.86,7600.0,152.0946,152.0946,151.8895,151.8988,7600.0
2018-01-29 15:05:00,162.86,162.86,162.65,162.8,8091.0,151.8988,151.8988,151.7029,151.8428,8091.0
2018-01-29 15:10:00,162.8,162.99,162.8,162.99,5063.0,151.8428,152.02,151.8428,152.02,5063.0
2018-01-29 15:15:00,162.99,163.09,162.84,162.88,4860.0,152.02,152.1133,151.8801,151.9174,4860.0
2018-01-29 15:20:00,162.79,162.79,162.54,162.62,5871.0,151.8335,151.8335,151.6003,151.6749,5871.0
2018-01-29 15:25:00,162.63,162.74,162.55,162.7,7625.0,151.6843,151.7869,151.6096,151.7495,7625.0
2018-01-29 15:30:00,162.72,162.74,162.48,162.52,6979.0,151.7682,151.7869,151.5444,151.5817,6979.0
2018-01-29 15:35:00,162.48,162.48,162.21,162.21,9586.0,151.5444,151.5444,151.2925,151.2925,9586.0
2018-01-29 15:40:00,162.16,162.2,161.98,162.05,13189.0,151.2459,151.2832,151.078,151.1433,13189.0
2018-01-29 15:45:00,162.03,162.03,161.72,161.74,19106.0,151.1246,151.1246,150.8355,150.8542,19106.0
2018-01-29 15:50:00,161.83,162.22,161.76,162.14,28888.0,150.9381,151.3019,150.8728,151.2272,28888.0
2018-01-29 15:55:00,162.15,162.19,161.72,161.75,67197.0,151.2366,151.2739,150.8355,150.8635,67197.0
2018-01-30 09:30:00,161.05,161.93,160.13,161.69,14176.0,150.2106,151.0314,149.3525,150.8075,14176.0
2018-01-30 09:35:00,161.7,162.02,161.7,161.9,1000.0,150.8169,151.1153,150.8169,151.0034,1000.0
2018-01-30 09:40:00,161.66,161.93,161.42,161.59,7600.0,150.7795,151.0314,150.5557,150.7143,7600.0
2018-01-30 09:45:00,161.65,161.65,161.21,161.37,4227.0,150.7702,150.7702,150.3598,150.5091,4227.0
2018-01-30 09:50:00,161.26,161.67,161.09,161.53,7794.0,150.4065,150.7889,150.2479,150.6583,7794.0
2018-01-30 09:55:00,161.6,161.8,161.46,161.46,5036.0,150.7236,150.9101,150.593,150.593,5036.0
2018-01-30 10:00:00,161.42,161.42,160.6,160.6,4744.0,150.5557,150.5557,149.7909,149.7909,4744.0
2018-01-30 10:05:00,160.53,160.91,160.32,160.91,9756.0,149.7256,150.08,149.5297,150.08,9756.0
2018-01-30 10:10:00,160.87,161.11,160.75,161.11,9907.0,150.0427,150.2666,149.9308,150.2666,9907.0
2018-01-30 10:15:00,161.11,161.21,160.95,160.95,7037.0,150.2666,150.3598,150.1173,150.1173,7037.0
2018-01-30 10:20:00,160.9,161.25,160.82,161.15,7284.0,150.0707,150.3971,149.9961,150.3039,7284.0
2018-01-30 10:25:00,161.18,161.68,161.18,161.67,2889.0,150.3318,150.7982,150.3318,150.7889,2889.0
2018-01-30 10:30:00,161.83,162.15,161.62,162.14,12618.0,150.9381,151.2366,150.7422,151.2272,12618.0
2018-01-30 10:35:00,161.99,162.28,161.88,162.12,2929.0,151.0873,151.3578,150.9847,151.2086,2929.0
2018-01-30 10:40:00,162.11,162.15,161.58,161.82,3774.0,151.1993,151.2366,150.7049,150.9288,3774.0
2018-01-30 10:45:00,161.75,161.76,161.41,161.52,1791.0,150.8635,150.8728,150.5464,150.649,1791.0
2018-01-30 10:50:00,161.34,162.1,161.3,162.1,9008.0,150.4811,151.1899,150.4438,151.1899,9008.0
2018-01-30 10:55:00,162.09,162.3,161.88,162.27,5952.0,151.1806,151.3765,150.9847,151.3485,5952.0
2018-01-30 11:00:00,162.31,162.39,161.99,161.99,2868.0,151.3858,151.4604,151.0873,151.0873,2868.0
2018-01-30 11:05:00,161.84,161.96,161.76,161.96,1679.0,150.9474,151.0594,150.8728,151.0594,1679.0
2018-01-30 11:10:00,162.05,162.05,161.75,161.82,3150.0,151.1433,151.1433,150.8635,150.9288,3150.0
2018-01-30 11:15:00,161.97,161.97,161.78,161.78,4109.0,151.0687,151.0687,150.8915,150.8915,4109.0
2018-01-30 11:20:00,161.85,161.87,161.63,161.72,800.0,150.9568,150.9754,150.7516,150.8355,800.0
2018-01-30 11:25:00,161.73,161.73,161.56,161.7,1500.0,150.8448,150.8448,150.6863,150.8169,1500.0
2018-01-30 11:30:00,161.71,161.71,161.22,161.37,7594.0,150.8262,150.8262,150.3692,150.5091,7594.0
2018-01-30 11:35:00,161.43,161.67,161.28,161.44,4767.0,150.565,150.7889,150.4251,150.5744,4767.0
2018-01-30 11:40:00,161.45,161.91,161.44,161.91,6603.0,150.5837,151.0127,150.5744,151.0127,6603.0
2018-01-30 11:45:00,162.01,162.19,161.82,161.93,5355.0,151.106,151.2739,150.9288,151.0314,5355.0
2018-01-30 11:50:00,161.94,162.03,161.86,161.95,2660.0,151.0407,151.1246,150.9661,151.05,2660.0
2018-01-30 11:55:00,161.77,161.86,161.66,161.66,5180.0,150.8821,150.9661,150.7795,150.7795,5180.0
2018-01-30 12:00:00,161.77,161.82,161.63,161.64,4100.0,150.8821,150.9288,150.7516,150.7609,4100.0
2018-01-30 12:05:00,161.74,161.77,161.51,161.58,7200.0,150.8542,150.8821,150.6396,150.7049,7200.0
2018-01-30 12:10:00,161.63,161.89,161.53,161.89,4667.0,150.7516,150.9941,150.6583,150.9941,4667.0
2018-01-30 12:15:00,161.83,162.01,161.72,162.01,2327.0,150.9381,151.106,150.8355,151.106,2327.0
2018-01-30 12:20:00,161.99,162.03,161.87,161.87,1236.0,151.0873,151.1246,150.9754,150.9754,1236.0
2018-01-30 12:25:00,161.72,161.95,161.66,161.66,2987.0,150.8355,151.05,150.7795,150.7795,2987.0
2018-01-30 12:30:00,161.83,162.11,161.81,161.99,5847.0,150.9381,151.1993,150.9194,151.0873,5847.0
2018-01-30 12:35:00,161.99,162.06,161.9,161.97,1453.0,151.0873,151.1526,151.0034,151.0687,1453.0
2018-01-30 12:40:00,161.94,162.2,161.82,162.04,2614.0,151.0407,151.2832,150.9288,151.134,2614.0
2018-01-30 12:45:00,162.1,162.1,161.95,161.96,1817.0,151.1899,151.1899,151.05,151.0594,1817.0
2018-01-30 12:50:00,161.93,162.28,161.93,162.28,4320.0,151.0314,151.3578,151.0314,151.3578,4320.0
2018-01-30 12:55:00,162.36,162.52,162.35,162.52,2967.0,151.4324,151.5817,151.4231,151.5817,2967.0
2018-01-30 13:00:00,162.47,162.47,162.31,162.41,2222.0,151.535,151.535,151.3858,151.4791,2222.0
2018-01-30 13:05:00,162.22,162.31,162.1,162.21,2400.0,151.3019,151.3858,151.1899,151.2925,2400.0
2018-01-30 13:10:00,162.28,162.36,162.27,162.27,2000.0,151.3578,151.4324,151.3485,151.3485,2000.0
2018-01-30 13:15:00,162.31,162.42,162.17,162.28,9557.0,151.3858,151.4884,151.2552,151.3578,9557.0
2018-01-30 13:20:00,162.37,162.56,162.31,162.31,3719.0,151.4418,151.619,151.3858,151.3858,3719.0
2018-01-30 13:25:00,162.26,162.46,162.26,162.45,2116.0,151.3392,151.5257,151.3392,151.5164,2116.0
2018-01-30 13:30:00,162.49,162.5,162.37,162.4,2019.0,151.5537,151.563,151.4418,151.4697,2019.0
2018-01-30 13:35:00,162.35,162.51,162.31,162.31,2125.0,151.4231,151.5723,151.3858,151.3858,2125.0
2018-01-30 13:40:00,162.38,162.51,162.33,162.33,4916.0,151.4511,151.5723,151.4044,151.4044,4916.0
2018-01-30 13:45:00,162.41,162.54,162.35,162.54,4833.0,151.4791,151.6003,151.4231,151.6003,4833.0
2018-01-30 13:50:00,162.47,162.64,162.47,162.64,2100.0,151.535,151.6936,151.535,151.6936,2100.0
2018-01-30 13:55:00,162.6,162.7,162.44,162.63,3700.0,151.6563,151.7495,151.507,151.6843,3700.0
2018-01-30 14:00:00,162.59,162.68,162.45,162.68,2220.0,151.647,151.7309,151.5164,151.7309,2220.0
2018-01-30 14:05:00,162.68,162.69,162.56,162.62,2380.0,151.7309,151.7402,151.619,151.6749,2380.0
2018-01-30 14:10:00,162.62,162.66,162.39,162.54,13039.0,151.6749,151.7122,151.4604,151.6003,13039.0
2018-01-30 14:15:00,162.5,162.52,162.4,162.4,974.0,151.563,151.5817,151.4697,151.4697,974.0
2018-01-30 14:20:00,162.53,162.62,162.47,162.53,3343.0,151.591,151.6749,151.535,151.591,3343.0
2018-01-30 14:25:00,162.6,162.7,162.54,162.58,4162.0,151.6563,151.7495,151.6003,151.6376,4162.0
2018-01-30 14:30:00,162.56,162.56,162.44,162.47,8007.0,151.619,151.619,151.507,151.535,8007.0
2018-01-30 14:35:00,162.38,162.46,162.29,162.29,3486.0,151.4511,151.5257,151.3671,151.3671,3486.0
2018-01-30 14:40:00,162.33,162.42,162.18,162.29,3944.0,151.4044,151.4884,151.2645,151.3671,3944.0
2018-01-30 14:45:00,162.27,162.27,161.97,161.99,7105.0,151.3485,151.3485,151.0687,151.0873,7105.0
2018-01-30 14:50:00,162.07,162.07,161.79,161.79,5916.0,151.1619,151.1619,150.9008,150.9008,5916.0
2018-01-30 14:55:00,161.88,161.88,161.75,161.75,7302.0,150.9847,150.9847,150.8635,150.8635,7302.0
2018-01-30 15:00:00,161.71,161.9,161.66,161.87,7143.0,150.8262,151.0034,150.7795,150.9754,7143.0
2018-01-30 15:05:00,161.85,161.91,161.74,161.82,9365.0,150.9568,151.0127,150.8542,150.9288,9365.0
2018-01-30 15:10:00,161.8,161.94,161.8,161.93,6200.0,150.9101,151.0407,150.9101,151.0314,6200.0
2018-01-30 15:15:00,161.89,161.95,161.76,161.76,2960.0,150.9941,151.05,150.8728,150.8728,2960.0
2018-01-30 15:20:00,161.78,161.98,161.74,161.92,11529.0,150.8915,151.078,150.8542,151.022,11529.0
2018-01-30 15:25:00,161.93,162.04,161.92,161.99,6304.0,151.0314,151.134,151.022,151.0873,6304.0
2018-01-30 15:30:00,162.03,162.19,161.97,162.16,19061.0,151.1246,151.2739,151.0687,151.2459,19061.0
2018-01-30 15:35:00,162.21,162.23,161.96,162.08,11211.0,151.2925,151.3112,151.0594,151.1713,11211.0
2018-01-30 15:40:00,162.05,162.1,161.99,162.04,13357.0,151.1433,151.1899,151.0873,151.134,13357.0
2018-01-30 15:45:00,162.01,162.15,162.0,162.06,15612.0,151.106,151.2366,151.0967,151.1526,15612.0
2018-01-30 15:50:00,162.01,162.06,161.96,162.01,23706.0,151.106,151.1526,151.0594,151.106,23706.0
2018-01-30 15:55:00,162.04,162.09,161.62,161.65,76961.0,151.134,151.1806,150.7422,150.7702,76961.0
2018-01-31 09:30:00,161.62,162.36,161.62,162.1,10183.0,150.7422,151.4324,150.7422,151.1899,10183.0
2018-01-31 09:35:00,162.11,162.13,161.68,161.8,3062.0,151.1993,151.2179,150.7982,150.9101,3062.0
2018-01-31 09:40:00,161.81,161.95,161.59,161.6,6300.0,150.9194,151.05,150.7143,150.7236,6300.0
2018-01-31 09:45:00,161.58,161.74,161.14,161.14,7881.0,150.7049,150.8542,150.2945,150.2945,7881.0
2018-01-31 09:50:00,161.15,161.37,160.63,160.65,14346.0,150.3039,150.5091,149.8189,149.8375,14346.0
2018-01-31 09:55:00,160.7,161.12,160.7,161.0,12023.0,149.8842,150.2759,149.8842,150.164,12023.0
2018-01-31 10:00:00,161.01,161.83,161.0,161.62,17720.0,150.1733,150.9381,150.164,150.7422,17720.0
2018-01-31 10:05:00,161.74,162.41,161.6,162.21,4818.0,150.8542,151.4791,150.7236,151.2925,4818.0
2018-01-31 10:10:00,162.29,162.29,161.55,161.67,5026.0,151.3671,151.3671,150.6769,150.7889,5026.0
2018-01-31 10:15:00,161.66,161.8,161.62,161.69,2537.0,150.7795,150.9101,150.7422,150.8075,2537.0
2018-01-31 10:20:00,161.72,161.95,161.69,161.89,4000.0,150.8355,151.05,150.8075,150.9941,4000.0
2018-01-31 10:25:00,161.88,162.0,161.52,161.74,5003.0,150.9847,151.0967,150.649,150.8542,5003.0
2018-01-31 10:30:00,161.62,161.9,161.59,161.85,3605.0,150.7422,151.0034,150.7143,150.9568,3605.0
2018-01-31 10:35:00,161.82,162.05,161.82,161.98,1300.0,150.9288,151.1433,150.9288,151.078,1300.0
2018-01-31 10:40:00,161.96,161.96,161.6,161.74,7797.0,151.0594,151.0594,150.7236,150.8542,7797.0
2018-01-31 10:45:00,161.78,162.08,161.66,161.95,2680.0,150.8915,151.1713,150.7795,151.05,2680.0
2018-01-31 10:50:00,162.03,162.03,161.89,161.89,3469.0,151.1246,151.1246,150.9941,150.9941,3469.0
2018-01-31 10:55:00,161.86,161.86,161.67,161.78,6843.0,150.9661,150.9661,150.7889,150.8915,6843.0
2018-01-31 11:00:00,161.74,161.82,161.64,161.73,4804.0,150.8542,150.9288,150.7609,150.8448,4804.0
2018-01-31 11:05:00,161.73,161.76,161.55,161.76,6837.0,150.8448,150.8728,150.6769,150.8728,6837.0
2018-01-31 11:10:00,161.65,161.98,161.55,161.97,4579.0,150.7702,151.078,150.6769,151.0687,4579.0
2018-01-31 11:15:00,161.87,161.95,161.71,161.72,4140.0,150.9754,151.05,150.8262,150.8355,4140.0
2018-01-31 11:20:00,161.76,161.83,161.64,161.64,2319.0,150.8728,150.9381,150.7609,150.7609,2319.0
2018-01-31 11:25:00,161.77,161.87,161.73,161.73,2116.0,150.8821,150.9754,150.8448,150.8448,2116.0
2018-01-31 11:30:00,161.64,161.9,161.57,161.9,3112.0,150.7609,151.0034,150.6956,151.0034,3112.0
2018-01-31 11:35:00,161.86,161.99,161.82,161.99,2138.0,150.9661,151.0873,150.9288,151.0873,2138.0
2018-01-31 11:40:00,161.98,161.98,161.75,161.75,2700.0,151.078,151.078,150.8635,150.8635,2700.0
2018-01-31 11:45:00,161.83,161.89,161.74,161.89,3521.0,150.9381,150.9941,150.8542,150.9941,3521.0
2018-01-31 11:50:00,161.83,161.9,161.74,161.75,4762.0,150.9381,151.0034,150.8542,150.8635,4762.0
2018-01-31 11:55:00,161.75,161.82,161.71,161.82,4600.0,150.8635,150.9288,150.8262,150.9288,4600.0
2018-01-31 12:00:00,161.85,161.94,161.69,161.92,9257.0,150.9568,151.0407,150.8075,151.022,9257.0
2018-01-31 12:05:00,161.84,161.9,161.79,161.84,1406.0,150.9474,151.0034,150.9008,150.9474,1406.0
2018-01-31 12:10:00,161.84,161.86,161.75,161.81,3630.0,150.9474,150.9661,150.8635,150.9194,3630.0
2018-01-31 12:15:00,161.8,161.83,161.74,161.8,2100.0,150.9101,150.9381,150.8542,150.9101,2100.0
2018-01-31 12:20:00,161.81,161.85,161.76,161.84,3600.0,150.9194,150.9568,150.8728,150.9474,3600.0
2018-01-31 12:25:00,161.85,161.9,161.8,161.8,4930.0,150.9568,151.0034,150.9101,150.9101,4930.0
2018-01-31 12:30:00,161.83,161.91,161.81,161.91,7819.0,150.9381,151.0127,150.9194,151.0127,7819.0
2018-01-31 12:35:00,161.9,161.91,161.84,161.88,1000.0,151.0034,151.0127,150.9474,150.9847,1000.0
2018-01-31 12:40:00,161.88,161.91,161.81,161.91,1701.0,150.9847,151.0127,150.9194,151.0127,1701.0
2018-01-31 12:45:00,161.96,162.1,161.96,162.1,2900.0,151.0594,151.1899,151.0594,151.1899,2900.0
2018-01-31 12:50:00,162.13,162.18,162.12,162.17,412.0,151.2179,151.2645,151.2086,151.2552,412.0
2018-01-31 12:55:00,162.18,162.26,162.12,162.18,1550.0,151.2645,151.3392,151.2086,151.2645,1550.0
2018-01-31 13:00:00,162.26,162.35,162.26,162.3,2600.0,151.3392,151.4231,151.3392,151.3765,2600.0
2018-01-31 13:05:00,162.29,162.34,162.18,162.18,2150.0,151.3671,151.4138,151.2645,151.2645,2150.0
2018-01-31 13:10:00,162.22,162.22,162.22,162.22,100.0,151.3019,151.3019,151.3019,151.3019,100.0
2018-01-31 13:15:00,162.18,162.3,162.16,162.3,3841.0,151.2645,151.3765,151.2459,151.3765,3841.0
2018-01-31 13:20:00,162.2,162.38,162.2,162.32,1852.0,151.2832,151.4511,151.2832,151.3951,1852.0
2018-01-31 13:25:00,162.36,162.43,162.27,162.31,1700.0,151.4324,151.4977,151.3485,151.3858,1700.0
2018-01-31 13:30:00,162.24,162.3,162.23,162.3,653.0,151.3205,151.3765,151.3112,151.3765,653.0
2018-01-31 13:35:00,162.3,162.36,162.26,162.3,1400.0,151.3765,151.4324,151.3392,151.3765,1400.0
2018-01-31 13:40:00,162.34,162.39,162.3,162.3,2000.0,151.4138,151.4604,151.3765,151.3765,2000.0
2018-01-31 13:45:00,162.28,162.33,162.28,162.31,900.0,151.3578,151.4044,151.3578,151.3858,900.0
2018-01-31 13:50:00,162.32,162.49,162.32,162.49,2479.0,151.3951,151.5537,151.3951,151.5537,2479.0
2018-01-31 13:55:00,162.44,162.6,162.41,162.55,2141.0,151.507,151.6563,151.4791,151.6096,2141.0
2018-01-31 14:00:00,162.31,162.77,162.31,162.46,4678.0,151.3858,151.8148,151.3858,151.5257,4678.0
2018-01-31 14:05:00,162.36,162.43,162.28,162.28,1254.0,151.4324,151.4977,151.3578,151.3578,1254.0
2018-01-31 14:10:00,162.41,162.46,162.26,162.3,3474.0,151.4791,151.5257,151.3392,151.3765,3474.0
2018-01-31 14:15:00,162.32,162.47,162.28,162.44,4839.0,151.3951,151.535,151.3578,151.507,4839.0
2018-01-31 14:20:00,162.42,162.44,162.02,162.02,3003.0,151.4884,151.507,151.1153,151.1153,3003.0
2018-01-31 14:25:00,162.06,162.1,161.95,162.01,2336.0,151.1526,151.1899,151.05,151.106,2336.0
2018-01-31 14:30:00,161.96,161.96,161.91,161.94,1494.0,151.0594,151.0594,151.0127,151.0407,1494.0
2018-01-31 14:35:00,161.9,162.01,161.85,161.93,5297.0,151.0034,151.106,150.9568,151.0314,5297.0
2018-01-31 14:40:00,162.01,162.26,162.01,162.14,4006.0,151.106,151.3392,151.106,151.2272,4006.0
2018-01-31 14:45:00,161.92,161.92,161.58,161.58,1826.0,151.022,151.022,150.7049,150.7049,1826.0
2018-01-31 14:50:00,161.53,161.62,161.46,161.47,4328.0,150.6583,150.7422,150.593,150.6023,4328.0
2018-01-31 14:55:00,161.57,161.75,161.52,161.74,6048.0,150.6956,150.8635,150.649,150.8542,6048.0
2018-01-31 15:00:00,161.74,161.95,161.58,161.7,8114.0,150.8542,151.05,150.7049,150.8169,8114.0
2018-01-31 15:05:00,161.75,161.75,161.54,161.67,7100.0,150.8635,150.8635,150.6676,150.7889,7100.0
2018-01-31 15:10:00,161.63,161.75,161.56,161.56,4071.0,150.7516,150.8635,150.6863,150.6863,4071.0
2018-01-31 15:15:00,161.57,161.57,161.45,161.52,4838.0,150.6956,150.6956,150.5837,150.649,4838.0
2018-01-31 15:20:00,161.55,161.61,161.48,161.57,4161.0,150.6769,150.7329,150.6117,150.6956,4161.0
2018-01-31 15:25:00,161.56,161.65,161.56,161.63,2690.0,150.6863,150.7702,150.6863,150.7516,2690.0
2018-01-31 15:30:00,161.71,161.88,161.67,161.85,6142.0,150.8262,150.9847,150.7889,150.9568,6142.0
2018-01-31 15:35:00,161.83,162.13,161.83,162.05,4060.0,150.9381,151.2179,150.9381,151.1433,4060.0
2018-01-31 15:40:00,162.13,162.42,162.1,162.32,6088.0,151.2179,151.4884,151.1899,151.3951,6088.0
2018-01-31 15:45:00,162.31,162.33,161.91,161.91,9275.0,151.3858,151.4044,151.0127,151.0127,9275.0
2018-01-31 15:50:00,161.94,162.05,161.9,161.93,13600.0,151.0407,151.1433,151.0034,151.0314,13600.0
2018-01-31 15:55:00,161.97,161.98,161.77,161.82,46693.0,151.0687,151.078,150.8821,150.9288,46693.0
2018-02-01 09:30:00,161.67,161.96,160.82,161.91,15338.0,150.7889,151.0594,149.9961,151.0127,15338.0
2018-02-01 09:35:00,162.1,162.22,161.89,162.05,7297.0,151.1899,151.3019,150.9941,151.1433,7297.0
2018-02-01 09:40:00,162.14,162.14,161.58,161.58,9399.0,151.2272,151.2272,150.7049,150.7049,9399.0
2018-02-01 09:45:00,161.65,161.9,161.58,161.68,3564.0,150.7702,151.0034,150.7049,150.7982,3564.0
2018-02-01 09:50:00,161.71,161.81,161.63,161.63,1300.0,150.8262,150.9194,150.7516,150.7516,1300.0
2018-02-01 09:55:00,161.73,162.18,161.73,161.96,4200.0,150.8448,151.2645,150.8448,151.0594,4200.0
2018-02-01 10:00:00,161.91,162.12,161.79,161.91,3000.0,151.0127,151.2086,150.9008,151.0127,3000.0
2018-02-01 10:05:00,161.91,161.99,161.37,161.52,7007.0,151.0127,151.0873,150.5091,150.649,7007.0
2018-02-01 10:10:00,161.52,161.6,161.3,161.6,5134.0,150.649,150.7236,150.4438,150.7236,5134.0
2018-02-01 10:15:00,161.53,161.67,161.52,161.65,2920.0,150.6583,150.7889,150.649,150.7702,2920.0
2018-02-01 10:20:00,161.57,161.67,161.47,161.62,5580.0,150.6956,150.7889,150.6023,150.7422,5580.0
2018-02-01 10:25:00,161.64,161.8,161.6,161.6,3100.0,150.7609,150.9101,150.7236,150.7236,3100.0
2018-02-01 10:30:00,161.59,161.82,161.59,161.82,1285.0,150.7143,150.9288,150.7143,150.9288,1285.0
2018-02-01 10:35:00,161.88,162.43,161.84,162.24,8039.0,150.9847,151.4977,150.9474,151.3205,8039.0
2018-02-01 10:40:00,162.23,162.52,162.23,162.36,5291.0,151.3112,151.5817,151.3112,151.4324,5291.0
2018-02-01 10:45:00,162.5,162.57,162.47,162.57,400.0,151.563,151.6283,151.535,151.6283,400.0
2018-02-01 10:50:00,162.51,162.51,162.37,162.5,1845.0,151.5723,151.5723,151.4418,151.563,1845.0
2018-02-01 10:55:00,162.56,162.69,162.5,162.55,1400.0,151.619,151.7402,151.563,151.6096,1400.0
2018-02-01 11:00:00,162.65,162.75,162.58,162.59,1422.0,151.7029,151.7962,151.6376,151.647,1422.0
2018-02-01 11:05:00,162.49,162.64,162.42,162.59,2300.0,151.5537,151.6936,151.4884,151.647,2300.0
2018-02-01 11:10:00,162.49,162.64,162.49,162.51,1306.0,151.5537,151.6936,151.5537,151.5723,1306.0
2018-02-01 11:15:00,162.53,162.75,162.53,162.61,2486.0,151.591,151.7962,151.591,151.6656,2486.0
2018-02-01 11:20:00,162.67,162.69,162.44,162.44,2800.0,151.7216,151.7402,151.507,151.507,2800.0
2018-02-01 11:25:00,162.43,162.53,162.43,162.47,1499.0,151.4977,151.591,151.4977,151.535,1499.0
2018-02-01 11:30:00,162.43,162.68,162.43,162.59,1616.0,151.4977,151.7309,151.4977,151.647,1616.0
2018-02-01 11:35:00,162.62,162.85,162.62,162.85,1400.0,151.6749,151.8895,151.6749,151.8895,1400.0
2018-02-01 11:40:00,162.83,163.05,162.74,163.0,2678.0,151.8708,152.076,151.7869,152.0294,2678.0
2018-02-01 11:45:00,162.99,163.23,162.98,163.2,1733.0,152.02,152.2439,152.0107,152.2159,1733.0
2018-02-01 11:50:00,163.26,163.26,162.92,163.13,5842.0,152.2719,152.2719,151.9547,152.1506,5842.0
2018-02-01 11:55:00,163.21,163.22,163.16,163.17,1000.0,152.2252,152.2345,152.1786,152.1879,1000.0
2018-02-01 12:00:00,163.28,163.41,163.24,163.41,1990.0,152.2905,152.4118,152.2532,152.4118,1990.0
2018-02-01 12:05:00,163.51,163.71,163.45,163.68,4892.0,152.505,152.6916,152.4491,152.6636,4892.0
2018-02-01 12:10:00,163.64,163.69,163.62,163.64,3505.0,152.6263,152.6729,152.6076,152.6263,3505.0
2018-02-01 12:15:00,163.59,163.75,163.57,163.75,2600.0,152.5796,152.7289,152.561,152.7289,2600.0
2018-02-01 12:20:00,163.76,163.78,163.58,163.58,4600.0,152.7382,152.7569,152.5703,152.5703,4600.0
2018-02-01 12:25:00,163.24,163.26,163.24,163.26,200.0,152.2532,152.2719,152.2532,152.2719,200.0
2018-02-01 12:30:00,163.34,163.43,163.33,163.43,1816.0,152.3465,152.4304,152.3371,152.4304,1816.0
2018-02-01 12:35:00,163.44,163.45,163.27,163.42,1800.0,152.4397,152.4491,152.2812,152.4211,1800.0
2018-02-01 12:40:00,163.21,163.25,163.06,163.06,1051.0,152.2252,152.2625,152.0853,152.0853,1051.0
2018-02-01 12:45:00,163.19,163.19,163.13,163.14,200.0,152.2066,152.2066,152.1506,152.1599,200.0
2018-02-01 12:50:00,163.12,163.12,163.11,163.12,130.0,152.1413,152.1413,152.132,152.1413,130.0
2018-02-01 12:55:00,163.17,163.33,163.17,163.26,1520.0,152.1879,152.3371,152.1879,152.2719,1520.0
2018-02-01 13:00:00,163.24,163.34,163.19,163.34,5253.0,152.2532,152.3465,152.2066,152.3465,5253.0
2018-02-01 13:05:00,163.43,163.56,163.43,163.53,1000.0,152.4304,152.5517,152.4304,152.5237,1000.0
2018-02-01 13:10:00,163.58,163.68,163.58,163.61,1015.0,152.5703,152.6636,152.5703,152.5983,1015.0
2018-02-01 13:15:00,163.57,163.72,163.54,163.72,1238.0,152.561,152.7009,152.533,152.7009,1238.0
2018-02-01 13:20:00,163.74,163.91,163.68,163.89,3811.0,152.7195,152.8781,152.6636,152.8595,3811.0
2018-02-01 13:25:00,163.9,164.1,163.89,163.96,1000.0,152.8688,153.0553,152.8595,152.9247,1000.0
2018-02-01 13:30:00,163.9,163.92,163.88,163.91,1510.0,152.8688,152.8874,152.8501,152.8781,1510.0
2018-02-01 13:35:00,163.84,163.9,163.81,163.87,1245.0,152.8128,152.8688,152.7848,152.8408,1245.0
2018-02-01 13:40:00,163.77,163.85,163.75,163.85,2902.0,152.7475,152.8221,152.7289,152.8221,2902.0
2018-02-01 13:45:00,163.81,163.84,163.73,163.81,4236.0,152.7848,152.8128,152.7102,152.7848,4236.0
2018-02-01 13:50:00,163.75,163.79,163.61,163.61,3000.0,152.7289,152.7662,152.5983,152.5983,3000.0
2018-02-01 13:55:00,163.42,163.51,163.28,163.31,2218.0,152.4211,152.505,152.2905,152.3185,2218.0
2018-02-01 14:00:00,163.3,163.45,163.26,163.45,2200.0,152.3092,152.4491,152.2719,152.4491,2200.0
2018-02-01 14:05:00,163.5,163.53,163.4,163.4,1905.0,152.4957,152.5237,152.4024,152.4024,1905.0
2018-02-01 14:10:00,163.38,163.48,163.33,163.44,3425.0,152.3838,152.477,152.3371,152.4397,3425.0
2018-02-01 14:15:00,163.45,163.67,163.45,163.5,4223.0,152.4491,152.6543,152.4491,152.4957,4223.0
2018-02-01 14:20:00,163.5,163.66,163.36,163.64,4475.0,152.4957,152.6449,152.3651,152.6263,4475.0
2018-02-01 14:25:00,163.57,163.73,163.57,163.69,3816.0,152.561,152.7102,152.561,152.6729,3816.0
2018-02-01 14:30:00,163.71,163.71,163.43,163.56,8621.0,152.6916,152.6916,152.4304,152.5517,8621.0
2018-02-01 14:35:00,163.56,163.65,163.5,163.54,4381.0,152.5517,152.6356,152.4957,152.533,4381.0
2018-02-01 14:40:00,163.59,163.62,163.51,163.52,916.0,152.5796,152.6076,152.505,152.5144,916.0
2018-02-01 14:45:00,163.58,163.76,163.55,163.7,4901.0,152.5703,152.7382,152.5423,152.6822,4901.0
2018-02-01 14:50:00,163.76,163.86,163.74,163.75,4807.0,152.7382,152.8315,152.7195,152.7289,4807.0
2018-02-01 14:55:00,163.75,163.84,163.69,163.69,2800.0,152.7289,152.8128,152.6729,152.6729,2800.0
2018-02-01 15:00:00,163.74,163.81,163.61,163.63,4366.0,152.7195,152.7848,152.5983,152.617,4366.0
2018-02-01 15:05:00,163.6,163.68,163.56,163.68,2400.0,152.589,152.6636,152.5517,152.6636,2400.0
2018-02-01 15:10:00,163.68,163.73,163.6,163.6,2582.0,152.6636,152.7102,152.589,152.589,2582.0
2018-02-01 15:15:00,163.59,163.72,163.55,163.57,4892.0,152.5796,152.7009,152.5423,152.561,4892.0
2018-02-01 15:20:00,163.47,163.54,163.38,163.4,2100.0,152.4677,152.533,152.3838,152.4024,2100.0
2018-02-01 15:25:00,163.44,163.58,163.43,163.45,5656.0,152.4397,152.5703,152.4304,152.4491,5656.0
2018-02-01 15:30:00,163.45,163.51,163.3,163.43,9431.0,152.4491,152.505,152.3092,152.4304,9431.0
2018-02-01 15:35:00,163.45,163.45,163.34,163.43,5195.0,152.4491,152.4491,152.3465,152.4304,5195.0
2018-02-01 15:40:00,163.38,163.39,163.14,163.26,8721.0,152.3838,152.3931,152.1599,152.2719,8721.0
2018-02-01 15:45:00,163.31,163.5,163.26,163.48,10995.0,152.3185,152.4957,152.2719,152.477,10995.0
2018-02-01 15:50:00,163.51,163.69,163.34,163.48,12733.0,152.505,152.6729,152.3465,152.477,12733.0
2018-02-01 15:55:00,163.45,163.61,163.35,163.59,34967.0,152.4491,152.5983,152.3558,152.5796,34967.0
2018-02-02 09:30:00,162.08,162.5,162.08,162.48,5896.0,151.1713,151.563,151.1713,151.5444,5896.0
2018-02-02 09:35:00,162.47,162.48,162.28,162.46,304.0,151.535,151.5444,151.3578,151.5257,304.0
2018-02-02 09:40:00,162.38,162.63,162.2,162.48,4252.0,151.4511,151.6843,151.2832,151.5444,4252.0
2018-02-02 09:45:00,162.34,162.57,162.26,162.47,1300.0,151.4138,151.6283,151.3392,151.535,1300.0
2018-02-02 09:50:00,162.45,162.49,162.44,162.49,200.0,151.5164,151.5537,151.507,151.5537,200.0
2018-02-02 09:55:00,162.4,162.7,162.25,162.67,3461.0,151.4697,151.7495,151.3298,151.7216,3461.0
2018-02-02 10:00:00,162.77,162.84,162.43,162.56,3959.0,151.8148,151.8801,151.4977,151.619,3959.0
2018-02-02 10:05:00,162.45,162.66,162.35,162.35,5149.0,151.5164,151.7122,151.4231,151.4231,5149.0
2018-02-02 10:10:00,162.28,162.43,162.23,162.31,6504.0,151.3578,151.4977,151.3112,151.3858,6504.0
2018-02-02 10:15:00,162.19,162.19,162.0,162.03,1842.0,151.2739,151.2739,151.0967,151.1246,1842.0
2018-02-02 10:20:00,162.1,162.38,162.03,162.37,1500.0,151.1899,151.4511,151.1246,151.4418,1500.0
2018-02-02 10:25:00,162.48,162.59,162.32,162.51,6442.0,151.5444,151.647,151.3951,151.5723,6442.0
2018-02-02 10:30:00,162.37,162.37,162.15,162.34,3700.0,151.4418,151.4418,151.2366,151.4138,3700.0
2018-02-02 10:35:00,162.33,162.33,161.93,162.07,8154.0,151.4044,151.4044,151.0314,151.1619,8154.0
2018-02-02 10:40:00,162.08,162.26,162.05,162.18,6250.0,151.1713,151.3392,151.1433,151.2645,6250.0
2018-02-02 10:45:00,162.18,162.32,162.1,162.32,4432.0,151.2645,151.3951,151.1899,151.3951,4432.0
2018-02-02 10:50:00,162.44,162.52,162.29,162.34,1900.0,151.507,151.5817,151.3671,151.4138,1900.0
2018-02-02 10:55:00,162.28,162.29,162.11,162.26,2321.0,151.3578,151.3671,151.1993,151.3392,2321.0
2018-02-02 11:00:00,162.21,162.4,162.21,162.25,4417.0,151.2925,151.4697,151.2925,151.3298,4417.0
2018-02-02 11:05:00,162.11,162.36,162.11,162.36,7155.0,151.1993,151.4324,151.1993,151.4324,7155.0
2018-02-02 11:10:00,162.29,162.33,162.06,162.3,5500.0,151.3671,151.4044,151.1526,151.3765,5500.0
2018-02-02 11:15:00,162.23,162.25,161.98,162.04,4495.0,151.3112,151.3298,151.078,151.134,4495.0
2018-02-02 11:20:00,162.03,162.25,161.9,162.04,3240.0,151.1246,151.3298,151.0034,151.134,3240.0
2018-02-02 11:25:00,162.09,162.29,161.97,161.97,4657.0,151.1806,151.3671,151.0687,151.0687,4657.0
2018-02-02 11:30:00,162.14,162.14,161.72,161.72,1144.0,151.2272,151.2272,150.8355,150.8355,1144.0
2018-02-02 11:35:00,161.67,161.67,161.55,161.58,1000.0,150.7889,150.7889,150.6769,150.7049,1000.0
2018-02-02 11:40:00,161.75,161.86,161.4,161.4,8942.0,150.8635,150.9661,150.537,150.537,8942.0
2018-02-02 11:45:00,161.35,161.44,161.2,161.2,3689.0,150.4904,150.5744,150.3505,150.3505,3689.0
2018-02-02 11:50:00,161.27,161.44,161.18,161.44,4500.0,150.4158,150.5744,150.3318,150.5744,4500.0
2018-02-02 11:55:00,161.42,161.42,160.96,160.96,9784.0,150.5557,150.5557,150.1267,150.1267,9784.0
2018-02-02 12:00:00,160.88,161.04,160.88,161.01,1800.0,150.052,150.2013,150.052,150.1733,1800.0
2018-02-02 12:05:00,161.05,161.05,160.94,161.02,3927.0,150.2106,150.2106,150.108,150.1826,3927.0
2018-02-02 12:10:00,160.99,161.06,160.99,161.06,3500.0,150.1546,150.2199,150.1546,150.2199,3500.0
2018-02-02 12:15:00,161.06,161.07,160.92,160.98,4784.0,150.2199,150.2293,150.0893,150.1453,4784.0
2018-02-02 12:20:00,160.96,161.0,160.87,160.96,2300.0,150.1267,150.164,150.0427,150.1267,2300.0
2018-02-02 12:25:00,161.08,161.38,160.96,161.38,4653.0,150.2386,150.5184,150.1267,150.5184,4653.0
2018-02-02 12:30:00,161.44,161.44,161.18,161.27,1800.0,150.5744,150.5744,150.3318,150.4158,1800.0
2018-02-02 12:35:00,161.21,161.48,161.21,161.4,2644.0,150.3598,150.6117,150.3598,150.537,2644.0
2018-02-02 12:40:00,161.32,161.33,161.13,161.18,2700.0,150.4624,150.4718,150.2852,150.3318,2700.0
2018-02-02 12:45:00,161.15,161.15,161.04,161.08,815.0,150.3039,150.3039,150.2013,150.2386,815.0
2018-02-02 12:50:00,161.11,161.16,160.95,161.01,4018.0,150.2666,150.3132,150.1173,150.1733,4018.0
2018-02-02 12:55:00,161.05,161.14,160.93,160.93,2800.0,150.2106,150.2945,150.0987,150.0987,2800.0
2018-02-02 13:00:00,160.92,161.05,160.85,161.02,2200.0,150.0893,150.2106,150.0241,150.1826,2200.0
2018-02-02 13:05:00,161.03,161.25,160.91,160.91,2922.0,150.1919,150.3971,150.08,150.08,2922.0
2018-02-02 13:10:00,160.94,160.96,160.68,160.78,8822.0,150.108,150.1267,149.8655,149.9588,8822.0
2018-02-02 13:15:00,160.78,160.78,160.65,160.72,1710.0,149.9588,149.9588,149.8375,149.9028,1710.0
2018-02-02 13:20:00,160.69,160.69,160.37,160.57,4168.0,149.8748,149.8748,149.5764,149.7629,4168.0
2018-02-02 13:25:00,160.64,160.79,160.53,160.54,3549.0,149.8282,149.9681,149.7256,149.7349,3549.0
2018-02-02 13:30:00,160.68,160.75,160.51,160.61,4536.0,149.8655,149.9308,149.7069,149.8002,4536.0
2018-02-02 13:35:00,160.58,160.64,160.38,160.39,2979.0,149.7722,149.8282,149.5857,149.595,2979.0
2018-02-02 13:40:00,160.4,160.46,160.21,160.26,5227.0,149.6043,149.6603,149.4271,149.4738,5227.0
2018-02-02 13:45:00,160.18,160.24,159.97,160.0,5228.0,149.3992,149.4551,149.2033,149.2313,5228.0
2018-02-02 13:50:00,159.94,160.23,159.86,159.86,3408.0,149.1753,149.4458,149.1007,149.1007,3408.0
2018-02-02 13:55:00,159.93,160.18,159.87,160.18,5877.0,149.166,149.3992,149.11,149.3992,5877.0
2018-02-02 14:00:00,160.04,160.11,159.84,159.84,4100.0,149.2686,149.3339,149.082,149.082,4100.0
2018-02-02 14:05:00,159.89,160.04,159.74,159.79,4742.0,149.1287,149.2686,148.9888,149.0354,4742.0
2018-02-02 14:10:00,159.74,159.84,159.55,159.84,4867.0,148.9888,149.082,148.8116,149.082,4867.0
2018-02-02 14:15:00,159.8,159.8,159.28,159.28,3264.0,149.0447,149.0447,148.5597,148.5597,3264.0
2018-02-02 14:20:00,159.28,160.08,159.28,159.43,18569.0,148.5597,149.3059,148.5597,148.6996,18569.0
2018-02-02 14:25:00,159.56,159.56,159.04,159.22,6191.0,148.8209,148.8209,148.3359,148.5038,6191.0
2018-02-02 14:30:00,159.21,159.64,159.13,159.36,2700.0,148.4944,148.8955,148.4198,148.6343,2700.0
2018-02-02 14:35:00,159.38,159.45,159.24,159.36,5590.0,148.653,148.7183,148.5224,148.6343,5590.0
2018-02-02 14:40:00,159.34,159.46,159.29,159.46,3300.0,148.6157,148.7276,148.5691,148.7276,3300.0
2018-02-02 14:45:00,159.5,159.7,159.34,159.43,5582.0,148.7649,148.9515,148.6157,148.6996,5582.0
2018-02-02 14:50:00,159.41,159.45,159.27,159.44,1890.0,148.681,148.7183,148.5504,148.709,1890.0
2018-02-02 14:55:00,159.42,159.42,159.0,159.14,3600.0,148.6903,148.6903,148.2986,148.4292,3600.0
2018-02-02 15:00:00,159.19,159.32,158.92,158.96,8628.0,148.4758,148.597,148.224,148.2613,8628.0
2018-02-02 15:05:00,159.04,159.29,158.82,159.24,19486.0,148.3359,148.5691,148.1307,148.5224,19486.0
2018-02-02 15:10:00,159.2,159.68,159.13,159.57,7097.0,148.4851,148.9328,148.4198,148.8302,7097.0
2018-02-02 15:15:00,159.6,159.92,159.53,159.76,4700.0,148.8582,149.1567,148.7929,149.0074,4700.0
2018-02-02 15:20:00,159.81,159.95,159.76,159.9,3200.0,149.0541,149.1846,149.0074,149.138,3200.0
2018-02-02 15:25:00,159.96,159.98,159.76,159.76,4723.0,149.194,149.2126,149.0074,149.0074,4723.0
2018-02-02 15:30:00,159.74,159.74,159.39,159.65,6946.0,148.9888,148.9888,148.6623,148.9048,6946.0
2018-02-02 15:35:00,159.6,159.91,159.55,159.82,6751.0,148.8582,149.1473,148.8116,149.0634,6751.0
2018-02-02 15:40:00,159.76,159.76,159.28,159.4,13821.0,149.0074,149.0074,148.5597,148.6717,13821.0
2018-02-02 15:45:00,159.4,159.44,158.78,158.97,37558.0,148.6717,148.709,148.0934,148.2706,37558.0
2018-02-02 15:50:00,158.99,159.13,158.55,158.55,22353.0,148.2892,148.4198,147.8789,147.8789,22353.0
2018-02-02 15:55:00,158.59,158.67,158.24,158.51,85295.0,147.9162,147.9908,147.5897,147.8416,85295.0
2018-02-05 09:30:00,157.87,158.36,157.28,157.37,36402.0,147.2446,147.7016,146.6943,146.7783,36402.0
2018-02-05 09:35:00,157.08,157.52,156.41,156.61,26494.0,146.5078,146.9182,145.8829,146.0694,26494.0
2018-02-05 09:40:00,156.37,156.78,156.09,156.27,16068.0,145.8456,146.228,145.5844,145.7523,16068.0
2018-02-05 09:45:00,156.31,156.88,156.22,156.22,15984.0,145.7896,146.3213,145.7057,145.7057,15984.0
2018-02-05 09:50:00,156.26,156.46,156.15,156.2,12525.0,145.743,145.9295,145.6404,145.687,12525.0
2018-02-05 09:55:00,156.4,156.82,156.34,156.73,18906.0,145.8736,146.2653,145.8176,146.1814,18906.0
2018-02-05 10:00:00,156.65,157.07,156.59,156.86,17817.0,146.1067,146.4985,146.0508,146.3026,17817.0
2018-02-05 10:05:00,156.76,157.07,156.76,157.03,15844.0,146.2093,146.4985,146.2093,146.4612,15844.0
2018-02-05 10:10:00,157.0,157.75,157.0,157.75,9291.0,146.4332,147.1327,146.4332,147.1327,9291.0
2018-02-05 10:15:00,157.78,157.97,157.68,157.97,8360.0,147.1607,147.3379,147.0674,147.3379,8360.0
2018-02-05 10:20:00,157.95,158.1,157.86,158.1,4801.0,147.3192,147.4591,147.2353,147.4591,4801.0
2018-02-05 10:25:00,158.23,158.34,158.14,158.2,4316.0,147.5804,147.683,147.4965,147.5524,4316.0
2018-02-05 10:30:00,158.18,158.18,157.76,157.89,3525.0,147.5338,147.5338,147.142,147.2633,3525.0
2018-02-05 10:35:00,157.84,157.99,157.72,157.72,5031.0,147.2166,147.3566,147.1047,147.1047,5031.0
2018-02-05 10:40:00,157.73,158.02,157.64,158.02,9250.0,147.1141,147.3845,147.0301,147.3845,9250.0
2018-02-05 10:45:00,158.07,158.52,158.07,158.39,4324.0,147.4312,147.8509,147.4312,147.7296,4324.0
2018-02-05 10:50:00,158.29,158.49,158.11,158.23,5963.0,147.6364,147.8229,147.4685,147.5804,5963.0
2018-02-05 10:55:00,158.23,158.61,158.1,158.35,4998.0,147.5804,147.9348,147.4591,147.6923,4998.0
2018-02-05 11:00:00,158.28,158.53,158.27,158.45,3950.0,147.627,147.8602,147.6177,147.7856,3950.0
2018-02-05 11:05:00,158.46,158.71,158.46,158.52,2700.0,147.7949,148.0281,147.7949,147.8509,2700.0
2018-02-05 11:10:00,158.58,158.62,158.39,158.4,4425.0,147.9068,147.9441,147.7296,147.739,4425.0
2018-02-05 11:15:00,158.43,158.47,158.32,158.45,3058.0,147.7669,147.8042,147.6643,147.7856,3058.0
2018-02-05 11:20:00,158.36,158.6,158.15,158.42,6820.0,147.7016,147.9255,147.5058,147.7576,6820.0
2018-02-05 11:25:00,158.52,158.7,158.41,158.46,7209.0,147.8509,148.0188,147.7483,147.7949,7209.0
2018-02-05 11:30:00,158.46,158.53,158.05,158.35,3520.0,147.7949,147.8602,147.4125,147.6923,3520.0
2018-02-05 11:35:00,158.29,158.37,158.11,158.23,4255.0,147.6364,147.711,147.4685,147.5804,4255.0
2018-02-05 11:40:00,158.24,158.47,157.98,157.98,11781.0,147.5897,147.8042,147.3472,147.3472,11781.0
2018-02-05 11:45:00,158.18,158.35,158.11,158.14,2600.0,147.5338,147.6923,147.4685,147.4965,2600.0
2018-02-05 11:50:00,158.15,158.41,158.15,158.38,2420.0,147.5058,147.7483,147.5058,147.7203,2420.0
2018-02-05 11:55:00,158.38,158.51,158.31,158.45,4590.0,147.7203,147.8416,147.655,147.7856,4590.0
2018-02-05 12:00:00,158.44,158.45,158.0,158.02,4500.0,147.7763,147.7856,147.3659,147.3845,4500.0
2018-02-05 12:05:00,158.1,158.11,157.7,157.7,4183.0,147.4591,147.4685,147.0861,147.0861,4183.0
2018-02-05 12:10:00,157.7,157.84,157.62,157.62,4430.0,147.0861,147.2166,147.0115,147.0115,4430.0
2018-02-05 12:15:00,157.61,157.61,157.33,157.33,5197.0,147.0021,147.0021,146.741,146.741,5197.0
2018-02-05 12:20:00,157.3,157.47,157.21,157.34,3973.0,146.713,146.8715,146.629,146.7503,3973.0
2018-02-05 12:25:00,157.43,157.63,157.43,157.5,3570.0,146.8342,147.0208,146.8342,146.8995,3570.0
2018-02-05 12:30:00,157.54,157.8,157.47,157.69,3833.0,146.9368,147.1793,146.8715,147.0767,3833.0
2018-02-05 12:35:00,157.65,157.65,157.42,157.42,3317.0,147.0394,147.0394,146.8249,146.8249,3317.0
2018-02-05 12:40:00,157.54,157.69,157.47,157.63,8556.0,146.9368,147.0767,146.8715,147.0208,8556.0
2018-02-05 12:45:00,157.72,157.76,157.44,157.5,7095.0,147.1047,147.142,146.8436,146.8995,7095.0
2018-02-05 12:50:00,157.5,157.64,157.47,157.55,6586.0,146.8995,147.0301,146.8715,146.9462,6586.0
2018-02-05 12:55:00,157.53,157.67,157.31,157.35,4671.0,146.9275,147.0581,146.7223,146.7596,4671.0
2018-02-05 13:00:00,157.25,157.28,156.81,156.81,7171.0,146.6664,146.6943,146.256,146.256,7171.0
2018-02-05 13:05:00,156.92,157.04,156.63,156.64,5859.0,146.3586,146.4705,146.0881,146.0974,5859.0
2018-02-05 13:10:00,156.77,156.95,156.69,156.92,4193.0,146.2187,146.3865,146.144,146.3586,4193.0
2018-02-05 13:15:00,156.92,156.97,156.64,156.75,6162.0,146.3586,146.4052,146.0974,146.2,6162.0
2018-02-05 13:20:00,156.75,156.87,156.69,156.74,3969.0,146.2,146.3119,146.144,146.1907,3969.0
2018-02-05 13:25:00,156.6,156.6,156.15,156.28,8024.0,146.0601,146.0601,145.6404,145.7616,8024.0
2018-02-05 13:30:00,156.4,156.58,156.19,156.19,3860.0,145.8736,146.0415,145.6777,145.6777,3860.0
2018-02-05 13:35:00,156.32,156.45,155.97,155.97,6141.0,145.7989,145.9202,145.4725,145.4725,6141.0
2018-02-05 13:40:00,156.03,156.24,156.02,156.14,3933.0,145.5285,145.7243,145.5191,145.6311,3933.0
2018-02-05 13:45:00,156.06,156.48,156.06,156.37,1881.0,145.5564,145.9482,145.5564,145.8456,1881.0
2018-02-05 13:50:00,156.38,156.54,156.34,156.41,7470.0,145.8549,146.0041,145.8176,145.8829,7470.0
2018-02-05 13:55:00,156.35,156.66,156.34,156.63,9626.0,145.8269,146.1161,145.8176,146.0881,9626.0
2018-02-05 14:00:00,156.66,156.69,156.3,156.34,6722.0,146.1161,146.144,145.7803,145.8176,6722.0
2018-02-05 14:05:00,156.43,156.43,156.13,156.13,6237.0,145.9015,145.9015,145.6217,145.6217,6237.0
2018-02-05 14:10:00,156.02,156.18,155.82,155.87,9223.0,145.5191,145.6684,145.3326,145.3792,9223.0
2018-02-05 14:15:00,155.84,155.96,155.67,155.96,7700.0,145.3513,145.4632,145.1927,145.4632,7700.0
2018-02-05 14:20:00,155.85,156.16,155.77,155.77,6340.0,145.3606,145.6497,145.286,145.286,6340.0
2018-02-05 14:25:00,155.67,155.84,155.65,155.67,5283.0,145.1927,145.3513,145.174,145.1927,5283.0
2018-02-05 14:30:00,155.67,155.69,155.22,155.3,9391.0,145.1927,145.2114,144.773,144.8476,9391.0
2018-02-05 14:35:00,155.39,155.56,155.3,155.56,4100.0,144.9315,145.0901,144.8476,145.0901,4100.0
2018-02-05 14:40:00,155.54,155.77,155.54,155.59,4414.0,145.0714,145.286,145.0714,145.1181,4414.0
2018-02-05 14:45:00,155.74,155.75,155.3,155.31,6930.0,145.258,145.2673,144.8476,144.8569,6930.0
2018-02-05 14:50:00,155.4,155.4,155.11,155.12,7055.0,144.9409,144.9409,144.6704,144.6797,7055.0
2018-02-05 14:55:00,155.21,155.21,154.32,154.64,11217.0,144.7637,144.7637,143.9336,144.232,11217.0
2018-02-05 15:00:00,154.64,154.81,153.91,153.91,18252.0,144.232,144.3906,143.5512,143.5512,18252.0
2018-02-05 15:05:00,154.0,154.31,152.26,152.39,14582.0,143.6351,143.9242,142.0122,142.1335,14582.0
2018-02-05 15:10:00,152.22,153.62,151.66,153.34,27110.0,141.9749,143.2807,141.4526,143.0195,27110.0
2018-02-05 15:15:00,153.18,154.53,153.18,153.42,16899.0,142.8703,144.1294,142.8703,143.0941,16899.0
2018-02-05 15:20:00,153.43,154.32,153.11,154.31,16375.0,143.1035,143.9336,142.805,143.9242,16375.0
2018-02-05 15:25:00,154.41,154.7,154.0,154.36,17355.0,144.0175,144.288,143.6351,143.9709,17355.0
2018-02-05 15:30:00,154.46,155.35,154.02,154.93,34535.0,144.0641,144.8942,143.6538,144.5025,34535.0
2018-02-05 15:35:00,154.82,154.82,153.8,153.8,18510.0,144.3999,144.3999,143.4486,143.4486,18510.0
2018-02-05 15:40:00,153.87,154.44,153.36,154.23,17024.0,143.5138,144.0455,143.0382,143.8496,17024.0
2018-02-05 15:45:00,154.23,154.23,152.39,152.4,25694.0,143.8496,143.8496,142.1335,142.1428,25694.0
2018-02-05 15:50:00,152.4,152.86,151.42,151.51,53490.0,142.1428,142.5718,141.2287,141.3127,53490.0
2018-02-05 15:55:00,151.53,152.48,151.08,151.26,85289.0,141.3313,142.2174,140.9116,141.0795,85289.0
2018-02-06 09:30:00,150.87,150.88,147.34,150.36,60207.0,140.7158,140.7251,137.4233,140.2401,60207.0
2018-02-06 09:35:00,150.36,151.99,150.1,151.99,37592.0,140.2401,141.7604,139.9976,141.7604,37592.0
2018-02-06 09:40:00,151.97,156.37,151.97,155.99,78921.0,141.7417,145.8456,141.7417,145.4912,78921.0
2018-02-06 09:45:00,155.99,156.15,154.14,154.42,13109.0,145.4912,145.6404,143.7657,144.0268,13109.0
2018-02-06 09:50:00,154.48,156.73,154.41,156.73,26390.0,144.0828,146.1814,144.0175,146.1814,26390.0
2018-02-06 09:55:00,156.8,156.98,154.96,155.38,35929.0,146.2466,146.4145,144.5305,144.9222,35929.0
2018-02-06 10:00:00,155.57,156.26,155.57,156.16,20105.0,145.0994,145.743,145.0994,145.6497,20105.0
2018-02-06 10:05:00,156.11,156.77,155.95,156.11,14036.0,145.6031,146.2187,145.4539,145.6031,14036.0
2018-02-06 10:10:00,155.93,156.21,155.55,155.61,14016.0,145.4352,145.6964,145.0808,145.1367,14016.0
2018-02-06 10:15:00,155.53,155.59,153.82,154.89,23535.0,145.0621,145.1181,143.4672,144.4652,23535.0
2018-02-06 10:20:00,154.98,155.75,153.87,154.31,65074.0,144.5491,145.2673,143.5138,143.9242,65074.0
2018-02-06 10:25:00,154.39,154.94,153.97,154.67,11452.0,143.9988,144.5118,143.6071,144.26,11452.0
2018-02-06 10:30:00,154.49,154.86,154.32,154.32,10685.0,144.0921,144.4372,143.9336,143.9336,10685.0
2018-02-06 10:35:00,154.27,154.58,153.76,154.58,43538.0,143.8869,144.1761,143.4112,144.1761,43538.0
2018-02-06 10:40:00,154.65,155.04,154.14,155.04,14702.0,144.2413,144.6051,143.7657,144.6051,14702.0
2018-02-06 10:45:00,155.1,155.79,154.84,155.04,10593.0,144.6611,145.3046,144.4186,144.6051,10593.0
2018-02-06 10:50:00,155.08,156.17,154.8,155.94,17903.0,144.6424,145.659,144.3813,145.4445,17903.0
2018-02-06 10:55:00,155.7,156.28,155.7,156.08,21245.0,145.2207,145.7616,145.2207,145.5751,21245.0
2018-02-06 11:00:00,155.81,155.81,154.99,155.28,10860.0,145.3233,145.3233,144.5585,144.8289,10860.0
2018-02-06 11:05:00,155.36,156.11,155.36,155.85,9211.0,144.9036,145.6031,144.9036,145.3606,9211.0
2018-02-06 11:10:00,155.96,156.1,155.23,155.23,9324.0,145.4632,145.5938,144.7823,144.7823,9324.0
2018-02-06 11:15:00,155.21,155.63,154.88,155.63,15224.0,144.7637,145.1554,144.4559,145.1554,15224.0
2018-02-06 11:20:00,155.71,155.71,154.77,154.78,8177.0,145.23,145.23,144.3533,144.3626,8177.0
2018-02-06 11:25:00,154.93,155.12,154.53,154.71,12711.0,144.5025,144.6797,144.1294,144.2973,12711.0
2018-02-06 11:30:00,154.85,154.85,153.67,153.85,9514.0,144.4279,144.4279,143.3273,143.4952,9514.0
2018-02-06 11:35:00,153.73,154.56,153.67,154.56,9256.0,143.3833,144.1574,143.3273,144.1574,9256.0
2018-02-06 11:40:00,154.73,154.73,154.22,154.36,8291.0,144.316,144.316,143.8403,143.9709,8291.0
2018-02-06 11:45:00,154.37,154.79,154.36,154.79,10477.0,143.9802,144.3719,143.9709,144.3719,10477.0
2018-02-06 11:50:00,154.92,155.37,154.74,155.14,8421.0,144.4932,144.9129,144.3253,144.6984,8421.0
2018-02-06 11:55:00,155.28,155.59,154.99,155.23,11207.0,144.8289,145.1181,144.5585,144.7823,11207.0
2018-02-06 12:00:00,155.34,155.35,154.77,154.77,9488.0,144.8849,144.8942,144.3533,144.3533,9488.0
2018-02-06 12:05:00,154.8,155.36,154.73,155.36,10283.0,144.3813,144.9036,144.316,144.9036,10283.0
2018-02-06 12:10:00,155.19,155.25,154.84,155.25,9849.0,144.745,144.801,144.4186,144.801,9849.0
2018-02-06 12:15:00,155.26,155.57,154.94,155.17,24757.0,144.8103,145.0994,144.5118,144.7264,24757.0
2018-02-06 12:20:00,155.17,155.25,154.85,155.03,4972.0,144.7264,144.801,144.4279,144.5958,4972.0
2018-02-06 12:25:00,155.18,155.61,155.17,155.61,7822.0,144.7357,145.1367,144.7264,145.1367,7822.0
2018-02-06 12:30:00,155.88,156.13,155.4,155.68,10655.0,145.3886,145.6217,144.9409,145.202,10655.0
2018-02-06 12:35:00,155.6,156.43,155.33,156.42,8302.0,145.1274,145.9015,144.8756,145.8922,8302.0
2018-02-06 12:40:00,156.24,156.24,155.7,155.79,12159.0,145.7243,145.7243,145.2207,145.3046,12159.0
2018-02-06 12:45:00,155.68,155.74,155.4,155.73,9251.0,145.202,145.258,144.9409,145.2487,9251.0
2018-02-06 12:50:00,155.51,155.62,155.05,155.33,7102.0,145.0435,145.1461,144.6144,144.8756,7102.0
2018-02-06 12:55:00,155.32,155.56,154.96,155.38,7031.0,144.8663,145.0901,144.5305,144.9222,7031.0
2018-02-06 13:00:00,155.34,155.44,154.8,155.08,10149.0,144.8849,144.9782,144.3813,144.6424,10149.0
2018-02-06 13:05:00,155.3,155.3,154.77,154.79,6482.0,144.8476,144.8476,144.3533,144.3719,6482.0
2018-02-06 13:10:00,154.98,155.63,154.93,155.53,4377.0,144.5491,145.1554,144.5025,145.0621,4377.0
2018-02-06 13:15:00,155.53,155.77,155.45,155.72,5874.0,145.0621,145.286,144.9875,145.2393,5874.0
2018-02-06 13:20:00,155.87,156.04,155.24,155.24,9881.0,145.3792,145.5378,144.7916,144.7916,9881.0
2018-02-06 13:25:00,155.28,155.61,155.01,155.25,4813.0,144.8289,145.1367,144.5771,144.801,4813.0
2018-02-06 13:30:00,155.22,155.24,154.69,154.74,12356.0,144.773,144.7916,144.2787,144.3253,12356.0
2018-02-06 13:35:00,154.68,155.0,154.63,154.78,9957.0,144.2693,144.5678,144.2227,144.3626,9957.0
2018-02-06 13:40:00,154.7,154.8,154.33,154.51,13475.0,144.288,144.3813,143.9429,144.1108,13475.0
2018-02-06 13:45:00,154.41,154.49,153.86,154.11,6147.0,144.0175,144.0921,143.5045,143.7377,6147.0
2018-02-06 13:50:00,154.18,154.28,153.91,154.23,9706.0,143.803,143.8963,143.5512,143.8496,9706.0
2018-02-06 13:55:00,154.17,154.32,153.85,154.02,9735.0,143.7937,143.9336,143.4952,143.6538,9735.0
2018-02-06 14:00:00,153.95,154.23,153.93,154.02,7700.0,143.5885,143.8496,143.5698,143.6538,7700.0
2018-02-06 14:05:00,153.99,154.03,153.53,153.53,11078.0,143.6258,143.6631,143.1967,143.1967,11078.0
2018-02-06 14:10:00,153.6,154.55,153.59,154.32,10586.0,143.262,144.1481,143.2527,143.9336,10586.0
2018-02-06 14:15:00,154.13,154.23,153.66,153.79,26666.0,143.7563,143.8496,143.318,143.4392,26666.0
2018-02-06 14:20:00,153.83,154.28,153.67,153.91,11700.0,143.4765,143.8963,143.3273,143.5512,11700.0
2018-02-06 14:25:00,153.88,154.13,153.68,153.88,16841.0,143.5232,143.7563,143.3366,143.5232,16841.0
2018-02-06 14:30:00,153.85,154.41,153.74,154.24,11470.0,143.4952,144.0175,143.3926,143.8589,11470.0
2018-02-06 14:35:00,154.3,154.55,154.14,154.2,8285.0,143.9149,144.1481,143.7657,143.8216,8285.0
2018-02-06 14:40:00,154.28,154.69,154.01,154.69,17700.0,143.8963,144.2787,143.6444,144.2787,17700.0
2018-02-06 14:45:00,154.72,155.37,154.72,155.3,10597.0,144.3066,144.9129,144.3066,144.8476,10597.0
2018-02-06 14:50:00,155.4,155.81,155.2,155.81,12195.0,144.9409,145.3233,144.7543,145.3233,12195.0
2018-02-06 14:55:00,155.85,156.6,155.85,156.3,8451.0,145.3606,146.0601,145.3606,145.7803,8451.0
2018-02-06 15:00:00,156.34,156.66,156.16,156.57,15169.0,145.8176,146.1161,145.6497,146.0321,15169.0
2018-02-06 15:05:00,156.42,157.47,156.42,157.47,12639.0,145.8922,146.8715,145.8922,146.8715,12639.0
2018-02-06 15:10:00,157.36,157.45,156.74,156.74,12140.0,146.769,146.8529,146.1907,146.1907,12140.0
2018-02-06 15:15:00,156.87,157.04,156.36,156.64,10752.0,146.3119,146.4705,145.8363,146.0974,10752.0
2018-02-06 15:20:00,156.68,157.12,156.28,156.28,11816.0,146.1347,146.5451,145.7616,145.7616,11816.0
2018-02-06 15:25:00,156.47,156.9,156.43,156.84,11386.0,145.9389,146.3399,145.9015,146.284,11386.0
2018-02-06 15:30:00,156.84,156.93,156.15,156.9,15521.0,146.284,146.3679,145.6404,146.3399,15521.0
2018-02-06 15:35:00,156.78,157.81,156.74,157.81,17339.0,146.228,147.1887,146.1907,147.1887,17339.0
2018-02-06 15:40:00,157.77,157.97,157.57,157.62,25263.0,147.1514,147.3379,146.9648,147.0115,25263.0
2018-02-06 15:45:00,157.53,157.69,156.88,156.92,34937.0,146.9275,147.0767,146.3213,146.3586,34937.0
2018-02-06 15:50:00,156.97,157.37,156.65,157.3,43621.0,146.4052,146.7783,146.1067,146.713,43621.0
2018-02-06 15:55:00,157.29,157.94,157.0,157.94,113503.0,146.7037,147.3099,146.4332,147.3099,113503.0
2018-02-07 09:30:00,157.02,157.32,156.43,157.24,15173.0,146.4518,146.7316,145.9015,146.657,15173.0
2018-02-07 09:35:00,157.28,158.48,157.05,157.94,6267.0,146.6943,147.8136,146.4798,147.3099,6267.0
2018-02-07 09:40:00,158.28,158.71,157.87,157.92,3600.0,147.627,148.0281,147.2446,147.2913,3600.0
2018-02-07 09:45:00,158.22,158.67,157.76,157.87,10107.0,147.5711,147.9908,147.142,147.2446,10107.0
2018-02-07 09:50:00,157.72,158.83,157.72,158.83,6317.0,147.1047,148.14,147.1047,148.14,6317.0
2018-02-07 09:55:00,158.72,159.19,158.56,159.19,14987.0,148.0374,148.4758,147.8882,148.4758,14987.0
2018-02-07 10:00:00,159.11,159.22,158.64,158.92,7380.0,148.4012,148.5038,147.9628,148.224,7380.0
2018-02-07 10:05:00,159.1,159.92,159.1,159.77,16424.0,148.3918,149.1567,148.3918,149.0167,16424.0
2018-02-07 10:10:00,159.77,160.13,159.31,159.68,13850.0,149.0167,149.3525,148.5877,148.9328,13850.0
2018-02-07 10:15:00,159.79,160.09,159.31,160.09,12945.0,149.0354,149.3152,148.5877,149.3152,12945.0
2018-02-07 10:20:00,160.1,160.25,159.56,159.88,10701.0,149.3245,149.4644,148.8209,149.1193,10701.0
2018-02-07 10:25:00,159.93,160.0,159.44,160.0,4433.0,149.166,149.2313,148.709,149.2313,4433.0
2018-02-07 10:30:00,159.98,159.99,159.51,159.8,11826.0,149.2126,149.2219,148.7742,149.0447,11826.0
2018-02-07 10:35:00,159.93,160.05,159.52,159.95,7929.0,149.166,149.2779,148.7836,149.1846,7929.0
2018-02-07 10:40:00,159.92,159.97,159.26,159.34,12458.0,149.1567,149.2033,148.5411,148.6157,12458.0
2018-02-07 10:45:00,159.33,159.51,159.18,159.29,4879.0,148.6064,148.7742,148.4665,148.5691,4879.0
2018-02-07 10:50:00,159.42,159.72,159.4,159.72,4602.0,148.6903,148.9701,148.6717,148.9701,4602.0
2018-02-07 10:55:00,159.82,160.24,159.82,160.12,3640.0,149.0634,149.4551,149.0634,149.3432,3640.0
2018-02-07 11:00:00,160.28,160.4,160.07,160.4,7206.0,149.4924,149.6043,149.2966,149.6043,7206.0
2018-02-07 11:05:00,160.32,160.81,160.32,160.72,6263.0,149.5297,149.9868,149.5297,149.9028,6263.0
2018-02-07 11:10:00,160.8,161.03,160.54,161.03,8492.0,149.9774,150.1919,149.7349,150.1919,8492.0
2018-02-07 11:15:00,161.02,161.25,160.57,160.59,9999.0,150.1826,150.3971,149.7629,149.7816,9999.0
2018-02-07 11:20:00,160.62,160.73,160.39,160.4,10579.0,149.8095,149.9121,149.595,149.6043,10579.0
2018-02-07 11:25:00,160.52,160.73,160.33,160.36,8903.0,149.7163,149.9121,149.5391,149.567,8903.0
2018-02-07 11:30:00,160.29,160.33,159.94,159.99,6561.0,149.5018,149.5391,149.1753,149.2219,6561.0
2018-02-07 11:35:00,159.93,160.18,159.87,160.14,4000.0,149.166,149.3992,149.11,149.3618,4000.0
2018-02-07 11:40:00,160.2,160.42,159.9,160.42,5408.0,149.4178,149.623,149.138,149.623,5408.0
2018-02-07 11:45:00,160.39,160.52,160.29,160.37,7502.0,149.595,149.7163,149.5018,149.5764,7502.0
2018-02-07 11:50:00,160.26,160.39,160.23,160.33,5542.0,149.4738,149.595,149.4458,149.5391,5542.0
2018-02-07 11:55:00,160.23,160.57,160.07,160.45,10447.0,149.4458,149.7629,149.2966,149.651,10447.0
2018-02-07 12:00:00,160.45,160.61,160.32,160.41,5819.0,149.651,149.8002,149.5297,149.6137,5819.0
2018-02-07 12:05:00,160.41,160.43,160.32,160.35,2390.0,149.6137,149.6323,149.5297,149.5577,2390.0
2018-02-07 12:10:00,160.43,160.46,160.14,160.26,7771.0,149.6323,149.6603,149.3618,149.4738,7771.0
2018-02-07 12:15:00,160.26,160.36,160.1,160.15,5013.0,149.4738,149.567,149.3245,149.3712,5013.0
2018-02-07 12:20:00,160.17,160.2,159.92,160.2,21433.0,149.3898,149.4178,149.1567,149.4178,21433.0
2018-02-07 12:25:00,160.23,160.53,160.12,160.52,3203.0,149.4458,149.7256,149.3432,149.7163,3203.0
2018-02-07 12:30:00,160.53,160.57,160.06,160.16,6353.0,149.7256,149.7629,149.2872,149.3805,6353.0
2018-02-07 12:35:00,160.2,160.2,159.97,160.1,5085.0,149.4178,149.4178,149.2033,149.3245,5085.0
2018-02-07 12:40:00,160.02,160.12,159.89,160.01,3432.0,149.2499,149.3432,149.1287,149.2406,3432.0
2018-02-07 12:45:00,160.11,160.27,159.89,159.9,8027.0,149.3339,149.4831,149.1287,149.138,8027.0
2018-02-07 12:50:00,159.9,160.45,159.88,160.39,5474.0,149.138,149.651,149.1193,149.595,5474.0
2018-02-07 12:55:00,160.31,160.34,159.98,160.07,5320.0,149.5204,149.5484,149.2126,149.2966,5320.0
2018-02-07 13:00:00,160.15,160.42,159.83,159.91,6700.0,149.3712,149.623,149.0727,149.1473,6700.0
2018-02-07 13:05:00,159.91,159.95,159.43,159.58,3071.0,149.1473,149.1846,148.6996,148.8395,3071.0
2018-02-07 13:10:00,159.58,159.7,159.0,159.16,4983.0,148.8395,148.9515,148.2986,148.4478,4983.0
2018-02-07 13:15:00,159.04,159.31,158.79,159.31,8533.0,148.3359,148.5877,148.1027,148.5877,8533.0
2018-02-07 13:20:00,159.51,159.51,158.84,159.13,3913.0,148.7742,148.7742,148.1493,148.4198,3913.0
2018-02-07 13:25:00,159.3,159.41,158.99,159.28,8414.0,148.5784,148.681,148.2892,148.5597,8414.0
2018-02-07 13:30:00,159.29,159.55,159.04,159.5,4426.0,148.5691,148.8116,148.3359,148.7649,4426.0
2018-02-07 13:35:00,159.58,160.04,159.47,159.7,3713.0,148.8395,149.2686,148.7369,148.9515,3713.0
2018-02-07 13:40:00,159.7,160.17,159.7,160.0,10716.0,148.9515,149.3898,148.9515,149.2313,10716.0
2018-02-07 13:45:00,160.02,160.06,159.7,159.83,3320.0,149.2499,149.2872,148.9515,149.0727,3320.0
2018-02-07 13:50:00,159.52,159.61,159.29,159.45,3320.0,148.7836,148.8675,148.5691,148.7183,3320.0
2018-02-07 13:55:00,159.45,159.54,159.38,159.5,4341.0,148.7183,148.8022,148.653,148.7649,4341.0
2018-02-07 14:00:00,159.44,159.44,158.75,158.86,5630.0,148.709,148.709,148.0654,148.168,5630.0
2018-02-07 14:05:00,158.89,159.22,158.68,158.92,4410.0,148.196,148.5038,148.0001,148.224,4410.0
2018-02-07 14:10:00,158.91,159.35,158.91,159.28,5410.0,148.2146,148.625,148.2146,148.5597,5410.0
2018-02-07 14:15:00,159.37,159.44,159.19,159.44,3700.0,148.6437,148.709,148.4758,148.709,3700.0
2018-02-07 14:20:00,159.46,159.46,159.2,159.36,4900.0,148.7276,148.7276,148.4851,148.6343,4900.0
2018-02-07 14:25:00,159.29,159.39,159.2,159.2,4648.0,148.5691,148.6623,148.4851,148.4851,4648.0
2018-02-07 14:30:00,159.21,159.37,159.09,159.19,6440.0,148.4944,148.6437,148.3825,148.4758,6440.0
2018-02-07 14:35:00,159.25,159.44,159.04,159.04,11253.0,148.5317,148.709,148.3359,148.3359,11253.0
2018-02-07 14:40:00,159.0,159.1,158.85,159.0,4037.0,148.2986,148.3918,148.1587,148.2986,4037.0
2018-02-07 14:45:00,158.95,159.0,158.64,158.78,9120.0,148.2519,148.2986,147.9628,148.0934,9120.0
2018-02-07 14:50:00,158.65,158.7,158.2,158.59,4451.0,147.9721,148.0188,147.5524,147.9162,4451.0
2018-02-07 14:55:00,158.6,158.74,158.54,158.74,5479.0,147.9255,148.0561,147.8695,148.0561,5479.0
2018-02-07 15:00:00,158.83,159.25,158.76,159.19,7688.0,148.14,148.5317,148.0747,148.4758,7688.0
2018-02-07 15:05:00,159.23,159.46,159.16,159.29,8318.0,148.5131,148.7276,148.4478,148.5691,8318.0
2018-02-07 15:10:00,159.28,159.53,159.24,159.51,3698.0,148.5597,148.7929,148.5224,148.7742,3698.0
2018-02-07 15:15:00,159.58,159.58,159.29,159.38,4925.0,148.8395,148.8395,148.5691,148.653,4925.0
2018-02-07 15:20:00,159.37,159.64,159.34,159.55,4897.0,148.6437,148.8955,148.6157,148.8116,4897.0
2018-02-07 15:25:00,159.5,159.99,159.38,159.7,6071.0,148.7649,149.2219,148.653,148.9515,6071.0
2018-02-07 15:30:00,159.7,159.7,159.22,159.5,15731.0,148.9515,148.9515,148.5038,148.7649,15731.0
2018-02-07 15:35:00,159.48,159.83,159.48,159.68,21005.0,148.7463,149.0727,148.7463,148.9328,21005.0
2018-02-07 15:40:00,159.66,159.9,159.62,159.62,14204.0,148.9142,149.138,148.8768,148.8768,14204.0
2018-02-07 15:45:00,159.58,159.59,158.82,159.14,29471.0,148.8395,148.8489,148.1307,148.4292,29471.0
2018-02-07 15:50:00,159.15,159.15,158.46,158.7,29681.0,148.4385,148.4385,147.7949,148.0188,29681.0
2018-02-07 15:55:00,158.75,158.87,157.98,158.03,70879.0,148.0654,148.1773,147.3472,147.3939,70879.0
2018-02-08 09:30:00,157.95,158.14,157.6,158.12,15546.0,147.3192,147.4965,146.9928,147.4778,15546.0
2018-02-08 09:35:00,158.13,159.08,158.13,159.08,9726.0,147.4871,148.3732,147.4871,148.3732,9726.0
2018-02-08 09:40:00,158.91,159.05,158.45,158.66,11867.0,148.2146,148.3452,147.7856,147.9815,11867.0
2018-02-08 09:45:00,158.77,158.77,157.69,158.13,20122.0,148.0841,148.0841,147.0767,147.4871,20122.0
2018-02-08 09:50:00,158.13,159.38,158.13,159.21,8621.0,147.4871,148.653,147.4871,148.4944,8621.0
2018-02-08 09:55:00,159.31,159.76,159.15,159.46,7773.0,148.5877,149.0074,148.4385,148.7276,7773.0
2018-02-08 10:00:00,159.42,159.58,158.76,158.89,8611.0,148.6903,148.8395,148.0747,148.196,8611.0
2018-02-08 10:05:00,158.93,159.61,158.75,159.57,14399.0,148.2333,148.8675,148.0654,148.8302,14399.0
2018-02-08 10:10:00,159.5,159.65,159.04,159.39,9476.0,148.7649,148.9048,148.3359,148.6623,9476.0
2018-02-08 10:15:00,159.5,160.12,159.48,159.48,11701.0,148.7649,149.3432,148.7463,148.7463,11701.0
2018-02-08 10:20:00,159.66,159.66,159.07,159.59,3668.0,148.9142,148.9142,148.3639,148.8489,3668.0
2018-02-08 10:25:00,159.38,159.59,159.11,159.15,8759.0,148.653,148.8489,148.4012,148.4385,8759.0
2018-02-08 10:30:00,159.1,159.42,158.72,158.94,13901.0,148.3918,148.6903,148.0374,148.2426,13901.0
2018-02-08 10:35:00,158.9,158.93,158.36,158.62,9593.0,148.2053,148.2333,147.7016,147.9441,9593.0
2018-02-08 10:40:00,158.68,158.88,158.34,158.38,19800.0,148.0001,148.1867,147.683,147.7203,19800.0
2018-02-08 10:45:00,158.3,158.35,157.48,157.53,10671.0,147.6457,147.6923,146.8809,146.9275,10671.0
2018-02-08 10:50:00,157.38,157.45,156.7,156.75,6955.0,146.7876,146.8529,146.1534,146.2,6955.0
2018-02-08 10:55:00,156.74,157.14,156.74,157.11,7737.0,146.1907,146.5638,146.1907,146.5358,7737.0
2018-02-08 11:00:00,157.12,157.61,157.11,157.61,14761.0,146.5451,147.0021,146.5358,147.0021,14761.0
2018-02-08 11:05:00,157.58,157.75,157.21,157.39,9149.0,146.9741,147.1327,146.629,146.7969,9149.0
2018-02-08 11:10:00,157.39,157.54,157.03,157.14,19839.0,146.7969,146.9368,146.4612,146.5638,19839.0
2018-02-08 11:15:00,157.12,157.44,157.12,157.31,44980.0,146.5451,146.8436,146.5451,146.7223,44980.0
2018-02-08 11:20:00,157.33,157.38,156.71,156.71,9866.0,146.741,146.7876,146.1627,146.1627,9866.0
2018-02-08 11:25:00,156.88,157.05,156.58,156.58,7394.0,146.3213,146.4798,146.0415,146.0415,7394.0
2018-02-08 11:30:00,156.58,156.92,156.42,156.85,9371.0,146.0415,146.3586,145.8922,146.2933,9371.0
2018-02-08 11:35:00,156.89,157.37,156.85,157.26,7755.0,146.3306,146.7783,146.2933,146.6757,7755.0
2018-02-08 11:40:00,157.12,157.31,156.84,157.2,23222.0,146.5451,146.7223,146.284,146.6197,23222.0
2018-02-08 11:45:00,157.2,157.24,156.82,157.0,18151.0,146.6197,146.657,146.2653,146.4332,18151.0
2018-02-08 11:50:00,157.0,158.1,156.99,157.35,12364.0,146.4332,147.4591,146.4239,146.7596,12364.0
2018-02-08 11:55:00,157.25,157.63,157.25,157.58,9503.0,146.6664,147.0208,146.6664,146.9741,9503.0
2018-02-08 12:00:00,157.53,157.64,157.41,157.45,10460.0,146.9275,147.0301,146.8156,146.8529,10460.0
2018-02-08 12:05:00,157.49,157.57,157.18,157.25,7700.0,146.8902,146.9648,146.6011,146.6664,7700.0
2018-02-08 12:10:00,157.35,157.37,157.09,157.26,6100.0,146.7596,146.7783,146.5171,146.6757,6100.0
2018-02-08 12:15:00,157.25,157.3,157.07,157.07,13422.0,146.6664,146.713,146.4985,146.4985,13422.0
2018-02-08 12:20:00,157.02,157.02,156.31,156.4,11782.0,146.4518,146.4518,145.7896,145.8736,11782.0
2018-02-08 12:25:00,156.4,156.77,156.22,156.39,31256.0,145.8736,146.2187,145.7057,145.8642,31256.0
2018-02-08 12:30:00,156.5,156.74,155.97,156.14,14559.0,145.9668,146.1907,145.4725,145.6311,14559.0
2018-02-08 12:35:00,156.1,156.35,155.99,156.13,3768.0,145.5938,145.8269,145.4912,145.6217,3768.0
2018-02-08 12:40:00,156.22,156.85,156.17,156.52,12776.0,145.7057,146.2933,145.659,145.9855,12776.0
2018-02-08 12:45:00,156.47,156.6,156.0,156.05,13650.0,145.9389,146.0601,145.5005,145.5471,13650.0
2018-02-08 12:50:00,156.08,156.08,155.07,155.17,8522.0,145.5751,145.5751,144.6331,144.7264,8522.0
2018-02-08 12:55:00,155.17,155.78,154.79,155.65,12373.0,144.7264,145.2953,144.3719,145.174,12373.0
2018-02-08 13:00:00,155.46,155.89,155.15,155.35,17625.0,144.9968,145.3979,144.7077,144.8942,17625.0
2018-02-08 13:05:00,155.42,155.58,154.97,155.57,9747.0,144.9595,145.1088,144.5398,145.0994,9747.0
2018-02-08 13:10:00,155.5,155.9,155.16,155.31,8202.0,145.0341,145.4072,144.717,144.8569,8202.0
2018-02-08 13:15:00,155.3,156.19,155.3,155.91,9906.0,144.8476,145.6777,144.8476,145.4165,9906.0
2018-02-08 13:20:00,155.87,156.8,155.83,156.22,12900.0,145.3792,146.2466,145.3419,145.7057,12900.0
2018-02-08 13:25:00,156.2,156.2,155.47,155.57,5355.0,145.687,145.687,145.0062,145.0994,5355.0
2018-02-08 13:30:00,155.39,155.59,155.18,155.34,7373.0,144.9315,145.1181,144.7357,144.8849,7373.0
2018-02-08 13:35:00,155.54,156.51,155.54,156.35,11129.0,145.0714,145.9762,145.0714,145.8269,11129.0
2018-02-08 13:40:00,156.32,156.59,156.05,156.56,8620.0,145.7989,146.0508,145.5471,146.0228,8620.0
2018-02-08 13:45:00,156.65,157.13,156.55,156.58,17102.0,146.1067,146.5544,146.0135,146.0415,17102.0
2018-02-08 13:50:00,156.64,156.99,156.52,156.89,14576.0,146.0974,146.4239,145.9855,146.3306,14576.0
2018-02-08 13:55:00,156.97,157.28,156.67,157.18,16400.0,146.4052,146.6943,146.1254,146.6011,16400.0
2018-02-08 14:00:00,157.09,157.33,156.28,156.28,18048.0,146.5171,146.741,145.7616,145.7616,18048.0
2018-02-08 14:05:00,156.39,156.62,156.18,156.25,7511.0,145.8642,146.0788,145.6684,145.7337,7511.0
2018-02-08 14:10:00,156.21,156.5,155.72,155.95,10847.0,145.6964,145.9668,145.2393,145.4539,10847.0
2018-02-08 14:15:00,155.94,156.82,155.81,156.3,5872.0,145.4445,146.2653,145.3233,145.7803,5872.0
2018-02-08 14:20:00,156.36,156.36,155.68,155.81,15004.0,145.8363,145.8363,145.202,145.3233,15004.0
2018-02-08 14:25:00,155.73,156.09,155.37,155.7,13968.0,145.2487,145.5844,144.9129,145.2207,13968.0
2018-02-08 14:30:00,155.68,155.75,155.25,155.39,11303.0,145.202,145.2673,144.801,144.9315,11303.0
2018-02-08 14:35:00,155.19,155.5,154.87,155.48,9200.0,144.745,145.0341,144.4465,145.0155,9200.0
2018-02-08 14:40:00,155.44,155.44,154.89,154.98,9300.0,144.9782,144.9782,144.4652,144.5491,9300.0
2018-02-08 14:45:00,154.91,155.59,154.9,155.58,10769.0,144.4838,145.1181,144.4745,145.1088,10769.0
2018-02-08 14:50:00,155.44,155.46,155.07,155.07,10294.0,144.9782,144.9968,144.6331,144.6331,10294.0
2018-02-08 14:55:00,155.0,155.85,155.0,155.79,16005.0,144.5678,145.3606,144.5678,145.3046,16005.0
2018-02-08 15:00:00,155.65,156.47,155.62,156.46,22887.0,145.174,145.9389,145.1461,145.9295,22887.0
2018-02-08 15:05:00,156.4,156.62,155.81,155.81,20557.0,145.8736,146.0788,145.3233,145.3233,20557.0
2018-02-08 15:10:00,155.75,155.77,155.09,155.3,18720.0,145.2673,145.286,144.6517,144.8476,18720.0
2018-02-08 15:15:00,155.37,155.48,155.06,155.11,8315.0,144.9129,145.0155,144.6238,144.6704,8315.0
2018-02-08 15:20:00,155.14,155.42,154.99,155.18,14590.0,144.6984,144.9595,144.5585,144.7357,14590.0
2018-02-08 15:25:00,155.15,156.06,155.11,155.54,15604.0,144.7077,145.5564,144.6704,145.0714,15604.0
2018-02-08 15:30:00,155.45,155.69,154.61,154.61,21175.0,144.9875,145.2114,144.204,144.204,21175.0
2018-02-08 15:35:00,154.58,154.72,153.99,154.36,24673.0,144.1761,144.3066,143.6258,143.9709,24673.0
2018-02-08 15:40:00,154.25,154.89,154.0,154.89,28201.0,143.8683,144.4652,143.6351,144.4652,28201.0
2018-02-08 15:45:00,154.72,154.88,154.0,154.32,54882.0,144.3066,144.4559,143.6351,143.9336,54882.0
2018-02-08 15:50:00,154.21,154.21,153.83,153.95,79206.0,143.831,143.831,143.4765,143.5885,79206.0
2018-02-08 15:55:00,154.0,154.37,151.85,152.2,101669.0,143.6351,143.9802,141.6298,141.9562,101669.0
2018-02-09 09:30:00,154.05,157.82,154.05,157.82,29752.0,143.6817,147.198,143.6817,147.198,29752.0
2018-02-09 09:35:00,157.0,157.52,156.04,157.0,31741.0,146.4332,146.9182,145.5378,146.4332,31741.0
2018-02-09 09:40:00,156.86,157.0,154.65,154.77,38714.0,146.3026,146.4332,144.2413,144.3533,38714.0
2018-02-09 09:45:00,155.7,157.51,155.67,157.43,18297.0,145.2207,146.9089,145.1927,146.8342,18297.0
2018-02-09 09:50:00,156.66,158.49,156.66,158.25,17621.0,146.1161,147.8229,146.1161,147.5991,17621.0
2018-02-09 09:55:00,158.24,158.55,157.48,157.62,23877.0,147.5897,147.8789,146.8809,147.0115,23877.0
2018-02-09 10:00:00,157.49,158.3,157.23,157.74,29781.0,146.8902,147.6457,146.6477,147.1234,29781.0
2018-02-09 10:05:00,157.84,158.0,157.21,157.91,21504.0,147.2166,147.3659,146.629,147.2819,21504.0
2018-02-09 10:10:00,157.78,158.36,157.78,158.18,18698.0,147.1607,147.7016,147.1607,147.5338,18698.0
2018-02-09 10:15:00,157.99,158.27,157.68,158.15,15424.0,147.3566,147.6177,147.0674,147.5058,15424.0
2018-02-09 10:20:00,158.23,158.51,157.36,157.39,20619.0,147.5804,147.8416,146.769,146.7969,20619.0
2018-02-09 10:25:00,157.49,157.84,156.89,157.02,71208.0,146.8902,147.2166,146.3306,146.4518,71208.0
2018-02-09 10:30:00,156.9,157.22,156.61,156.77,19092.0,146.3399,146.6384,146.0694,146.2187,19092.0
2018-02-09 10:35:00,156.86,156.86,154.88,155.37,27517.0,146.3026,146.3026,144.4559,144.9129,27517.0
2018-02-09 10:40:00,155.46,155.53,154.73,155.03,11149.0,144.9968,145.0621,144.316,144.5958,11149.0
2018-02-09 10:45:00,154.83,154.83,153.43,153.72,24520.0,144.4092,144.4092,143.1035,143.3739,24520.0
2018-02-09 10:50:00,153.72,155.17,152.32,155.17,39722.0,143.3739,144.7264,142.0682,144.7264,39722.0
2018-02-09 10:55:00,155.17,155.27,154.24,154.24,18119.0,144.7264,144.8196,143.8589,143.8589,18119.0
2018-02-09 11:00:00,154.43,155.21,154.43,154.92,14160.0,144.0362,144.7637,144.0362,144.4932,14160.0
2018-02-09 11:05:00,154.57,154.88,154.31,154.86,7732.0,144.1667,144.4559,143.9242,144.4372,7732.0
2018-02-09 11:10:00,154.86,155.17,154.57,154.57,16013.0,144.4372,144.7264,144.1667,144.1667,16013.0
2018-02-09 11:15:00,154.68,154.91,154.19,154.46,7639.0,144.2693,144.4838,143.8123,144.0641,7639.0
2018-02-09 11:20:00,154.4,154.55,154.05,154.39,5001.0,144.0082,144.1481,143.6817,143.9988,5001.0
2018-02-09 11:25:00,154.25,154.56,153.98,154.56,11631.0,143.8683,144.1574,143.6164,144.1574,11631.0
2018-02-09 11:30:00,154.56,154.91,154.34,154.75,12666.0,144.1574,144.4838,143.9522,144.3346,12666.0
2018-02-09 11:35:00,154.65,154.73,154.19,154.66,8863.0,144.2413,144.316,143.8123,144.2507,8863.0
2018-02-09 11:40:00,154.59,154.59,154.09,154.34,9406.0,144.1854,144.1854,143.719,143.9522,9406.0
2018-02-09 11:45:00,154.29,154.78,153.93,153.96,9562.0,143.9056,144.3626,143.5698,143.5978,9562.0
2018-02-09 11:50:00,153.96,154.03,153.45,153.68,24705.0,143.5978,143.6631,143.1221,143.3366,24705.0
2018-02-09 11:55:00,153.56,153.7,152.86,152.86,12563.0,143.2247,143.3553,142.5718,142.5718,12563.0
2018-02-09 12:00:00,152.96,153.1,151.79,151.89,11377.0,142.6651,142.7957,141.5738,141.6671,11377.0
2018-02-09 12:05:00,151.83,151.97,150.01,150.01,19498.0,141.6111,141.7417,139.9136,139.9136,19498.0
2018-02-09 12:10:00,150.35,151.36,149.66,150.26,52959.0,140.2308,141.1728,139.5872,140.1468,52959.0
2018-02-09 12:15:00,150.27,150.58,149.79,150.53,25924.0,140.1561,140.4453,139.7084,140.3986,25924.0
2018-02-09 12:20:00,150.51,151.27,150.51,150.77,12289.0,140.38,141.0888,140.38,140.6225,12289.0
2018-02-09 12:25:00,150.87,150.87,149.74,149.74,25051.0,140.7158,140.7158,139.6618,139.6618,25051.0
2018-02-09 12:30:00,149.3,150.81,149.29,150.81,7398.0,139.2514,140.6598,139.2421,140.6598,7398.0
2018-02-09 12:35:00,150.77,150.8,150.04,150.68,12332.0,140.6225,140.6505,139.9416,140.5385,12332.0
2018-02-09 12:40:00,150.59,150.92,150.45,150.77,6646.0,140.4546,140.7624,140.324,140.6225,6646.0
2018-02-09 12:45:00,150.75,151.09,150.14,150.76,27349.0,140.6038,140.921,140.0349,140.6132,27349.0
2018-02-09 12:50:00,150.67,151.21,150.44,150.86,18110.0,140.5292,141.0329,140.3147,140.7064,18110.0
2018-02-09 12:55:00,150.86,151.79,150.73,151.31,22684.0,140.7064,141.5738,140.5852,141.1261,22684.0
2018-02-09 13:00:00,151.42,151.42,150.15,150.71,17178.0,141.2287,141.2287,140.0442,140.5665,17178.0
2018-02-09 13:05:00,150.84,150.92,150.51,150.51,11643.0,140.6878,140.7624,140.38,140.38,11643.0
2018-02-09 13:10:00,150.34,150.68,149.66,150.4,13446.0,140.2214,140.5385,139.5872,140.2774,13446.0
2018-02-09 13:15:00,150.46,150.95,150.31,150.95,9777.0,140.3334,140.7904,140.1935,140.7904,9777.0
2018-02-09 13:20:00,151.0,151.52,150.14,150.14,14111.0,140.837,141.322,140.0349,140.0349,14111.0
2018-02-09 13:25:00,150.24,150.7,149.88,150.26,9676.0,140.1282,140.5572,139.7924,140.1468,9676.0
2018-02-09 13:30:00,150.38,150.99,150.24,150.99,20632.0,140.2587,140.8277,140.1282,140.8277,20632.0
2018-02-09 13:35:00,151.0,152.78,150.64,151.21,52687.0,140.837,142.4972,140.5012,141.0329,52687.0
2018-02-09 13:40:00,151.21,151.64,150.98,151.38,22883.0,141.0329,141.4339,140.8184,141.1914,22883.0
2018-02-09 13:45:00,151.37,151.65,151.15,151.25,110945.0,141.1821,141.4433,140.9769,141.0702,110945.0
2018-02-09 13:50:00,151.25,151.9,150.96,151.77,67862.0,141.0702,141.6764,140.7997,141.5552,67862.0
2018-02-09 13:55:00,151.84,152.82,151.19,151.22,24627.0,141.6205,142.5345,141.0142,141.0422,24627.0
2018-02-09 14:00:00,151.23,153.21,151.23,152.9,18506.0,141.0515,142.8983,141.0515,142.6091,18506.0
2018-02-09 14:05:00,152.84,153.7,152.74,153.7,18729.0,142.5532,143.3553,142.4599,143.3553,18729.0
2018-02-09 14:10:00,153.82,154.08,153.22,153.65,14142.0,143.4672,143.7097,142.9076,143.3087,14142.0
2018-02-09 14:15:00,153.73,154.0,153.15,154.0,7144.0,143.3833,143.6351,142.8423,143.6351,7144.0
2018-02-09 14:20:00,153.88,154.24,153.6,154.1,23158.0,143.5232,143.8589,143.262,143.7284,23158.0
2018-02-09 14:25:00,154.05,154.85,153.02,153.17,39129.0,143.6817,144.4279,142.7211,142.861,39129.0
2018-02-09 14:30:00,153.15,153.27,152.55,152.94,13295.0,142.8423,142.9542,142.2827,142.6464,13295.0
2018-02-09 14:35:00,152.81,153.54,152.39,152.46,24492.0,142.5252,143.2061,142.1335,142.1987,24492.0
2018-02-09 14:40:00,152.5,152.92,152.29,152.56,12935.0,142.2361,142.6278,142.0402,142.292,12935.0
2018-02-09 14:45:00,152.59,153.2,152.49,152.6,17052.0,142.32,142.8889,142.2267,142.3293,17052.0
2018-02-09 14:50:00,152.62,153.65,152.5,153.19,16554.0,142.348,143.3087,142.2361,142.8796,16554.0
2018-02-09 14:55:00,153.19,153.54,152.93,152.96,13330.0,142.8796,143.2061,142.6371,142.6651,13330.0
2018-02-09 15:00:00,153.0,153.28,152.46,152.66,22359.0,142.7024,142.9636,142.1987,142.3853,22359.0
2018-02-09 15:05:00,152.66,153.25,151.78,152.17,29700.0,142.3853,142.9356,141.5645,141.9283,29700.0
2018-02-09 15:10:00,152.33,152.8,151.51,152.73,12683.0,142.0775,142.5159,141.3127,142.4506,12683.0
2018-02-09 15:15:00,152.86,153.55,152.77,153.52,16244.0,142.5718,143.2154,142.4879,143.1874,16244.0
2018-02-09 15:20:00,153.52,153.93,153.23,153.23,16982.0,143.1874,143.5698,142.9169,142.9169,16982.0
2018-02-09 15:25:00,153.43,153.92,152.84,153.54,21979.0,143.1035,143.5605,142.5532,143.2061,21979.0
2018-02-09 15:30:00,153.7,154.14,153.66,153.86,23115.0,143.3553,143.7657,143.318,143.5045,23115.0
2018-02-09 15:35:00,153.89,154.14,153.32,153.78,36446.0,143.5325,143.7657,143.0009,143.4299,36446.0
2018-02-09 15:40:00,153.74,154.48,153.63,154.33,32051.0,143.3926,144.0828,143.29,143.9429,32051.0
2018-02-09 15:45:00,154.48,155.37,154.4,154.9,64274.0,144.0828,144.9129,144.0082,144.4745,64274.0
2018-02-09 15:50:00,154.9,155.7,154.77,154.77,63916.0,144.4745,145.2207,144.3533,144.3533,63916.0
2018-02-09 15:55:00,154.78,155.15,154.18,154.64,78283.0,144.3626,144.7077,143.803,144.232,78283.0
2018-02-12 09:30:00,156.8,157.86,156.67,157.86,15263.0,146.2466,147.2353,146.1254,147.2353,15263.0
2018-02-12 09:35:00,157.93,158.59,157.62,158.29,15491.0,147.3006,147.9162,147.0115,147.6364,15491.0
2018-02-12 09:40:00,158.5,159.28,158.05,158.48,16006.0,147.8322,148.5597,147.4125,147.8136,16006.0
2018-02-12 09:45:00,158.39,158.71,157.5,157.5,12233.0,147.7296,148.0281,146.8995,146.8995,12233.0
2018-02-12 09:50:00,157.5,157.5,156.21,156.43,23707.0,146.8995,146.8995,145.6964,145.9015,23707.0
2018-02-12 09:55:00,156.64,156.7,156.12,156.12,8259.0,146.0974,146.1534,145.6124,145.6124,8259.0
2018-02-12 10:00:00,156.22,157.35,156.1,157.35,14698.0,145.7057,146.7596,145.5938,146.7596,14698.0
2018-02-12 10:05:00,157.5,157.65,156.58,156.9,26272.0,146.8995,147.0394,146.0415,146.3399,26272.0
2018-02-12 10:10:00,156.9,157.06,156.52,156.64,13351.0,146.3399,146.4891,145.9855,146.0974,13351.0
2018-02-12 10:15:00,156.63,156.71,156.03,156.12,8100.0,146.0881,146.1627,145.5285,145.6124,8100.0
2018-02-12 10:20:00,155.94,156.57,155.72,156.22,15482.0,145.4445,146.0321,145.2393,145.7057,15482.0
2018-02-12 10:25:00,156.1,156.92,156.06,156.92,12895.0,145.5938,146.3586,145.5564,146.3586,12895.0
2018-02-12 10:30:00,157.09,157.31,156.32,157.22,17372.0,146.5171,146.7223,145.7989,146.6384,17372.0
2018-02-12 10:35:00,157.19,157.48,157.09,157.41,8735.0,146.6104,146.8809,146.5171,146.8156,8735.0
2018-02-12 10:40:00,157.42,157.45,156.66,157.09,13551.0,146.8249,146.8529,146.1161,146.5171,13551.0
2018-02-12 10:45:00,157.03,157.93,156.89,157.77,11011.0,146.4612,147.3006,146.3306,147.1514,11011.0
2018-02-12 10:50:00,157.9,157.94,157.3,157.6,8057.0,147.2726,147.3099,146.713,146.9928,8057.0
2018-02-12 10:55:00,157.57,157.8,157.28,157.68,9465.0,146.9648,147.1793,146.6943,147.0674,9465.0
2018-02-12 11:00:00,157.58,158.17,157.36,157.97,8200.0,146.9741,147.5244,146.769,147.3379,8200.0
2018-02-12 11:05:00,157.99,158.26,157.9,158.05,7611.0,147.3566,147.6084,147.2726,147.4125,7611.0
2018-02-12 11:10:00,158.17,158.42,157.71,158.42,9432.0,147.5244,147.7576,147.0954,147.7576,9432.0
2018-02-12 11:15:00,158.29,158.81,158.25,158.69,10000.0,147.6364,148.1214,147.5991,148.0094,10000.0
2018-02-12 11:20:00,158.8,158.92,158.43,158.88,5173.0,148.112,148.224,147.7669,148.1867,5173.0
2018-02-12 11:25:00,158.98,159.43,158.9,159.1,11106.0,148.2799,148.6996,148.2053,148.3918,11106.0
2018-02-12 11:30:00,159.17,159.24,158.43,158.75,9690.0,148.4571,148.5224,147.7669,148.0654,9690.0
2018-02-12 11:35:00,158.92,159.47,158.68,159.29,9395.0,148.224,148.7369,148.0001,148.5691,9395.0
2018-02-12 11:40:00,159.29,159.61,159.29,159.45,3238.0,148.5691,148.8675,148.5691,148.7183,3238.0
2018-02-12 11:45:00,159.42,159.98,159.42,159.9,7271.0,148.6903,149.2126,148.6903,149.138,7271.0
2018-02-12 11:50:00,159.92,159.94,159.49,159.76,16027.0,149.1567,149.1753,148.7556,149.0074,16027.0
2018-02-12 11:55:00,159.82,160.63,159.82,160.31,10412.0,149.0634,149.8189,149.0634,149.5204,10412.0
2018-02-12 12:00:00,160.12,160.2,159.89,159.99,4369.0,149.3432,149.4178,149.1287,149.2219,4369.0
2018-02-12 12:05:00,159.99,160.5,159.89,160.5,5960.0,149.2219,149.6976,149.1287,149.6976,5960.0
2018-02-12 12:10:00,160.41,160.69,160.04,160.69,5465.0,149.6137,149.8748,149.2686,149.8748,5465.0
2018-02-12 12:15:00,160.56,160.59,160.32,160.43,6567.0,149.7536,149.7816,149.5297,149.6323,6567.0
2018-02-12 12:20:00,160.43,160.43,159.9,160.16,3900.0,149.6323,149.6323,149.138,149.3805,3900.0
2018-02-12 12:25:00,160.15,160.58,160.09,160.56,8350.0,149.3712,149.7722,149.3152,149.7536,8350.0
2018-02-12 12:30:00,160.33,160.35,160.06,160.27,3555.0,149.5391,149.5577,149.2872,149.4831,3555.0
2018-02-12 12:35:00,160.3,160.31,160.01,160.29,6866.0,149.5111,149.5204,149.2406,149.5018,6866.0
2018-02-12 12:40:00,160.32,160.32,159.89,159.89,9434.0,149.5297,149.5297,149.1287,149.1287,9434.0
2018-02-12 12:45:00,159.9,160.15,159.9,159.96,4692.0,149.138,149.3712,149.138,149.194,4692.0
2018-02-12 12:50:00,160.07,160.55,160.07,160.47,4140.0,149.2966,149.7443,149.2966,149.6696,4140.0
2018-02-12 12:55:00,160.35,160.35,159.99,160.08,6954.0,149.5577,149.5577,149.2219,149.3059,6954.0
2018-02-12 13:00:00,160.18,160.74,160.18,160.67,8166.0,149.3992,149.9215,149.3992,149.8562,8166.0
2018-02-12 13:05:00,160.54,160.54,159.91,159.93,3888.0,149.7349,149.7349,149.1473,149.166,3888.0
2018-02-12 13:10:00,160.12,160.38,159.86,160.18,8038.0,149.3432,149.5857,149.1007,149.3992,8038.0
2018-02-12 13:15:00,160.12,160.19,159.77,159.87,3869.0,149.3432,149.4085,149.0167,149.11,3869.0
2018-02-12 13:20:00,159.81,159.93,159.77,159.9,4422.0,149.0541,149.166,149.0167,149.138,4422.0
2018-02-12 13:25:00,159.76,160.38,159.76,160.25,7710.0,149.0074,149.5857,149.0074,149.4644,7710.0
2018-02-12 13:30:00,160.24,160.47,160.09,160.33,6722.0,149.4551,149.6696,149.3152,149.5391,6722.0
2018-02-12 13:35:00,160.44,160.49,160.25,160.49,4443.0,149.6417,149.6883,149.4644,149.6883,4443.0
2018-02-12 13:40:00,160.51,160.72,160.47,160.63,5200.0,149.7069,149.9028,149.6696,149.8189,5200.0
2018-02-12 13:45:00,160.66,160.68,160.49,160.58,2900.0,149.8468,149.8655,149.6883,149.7722,2900.0
2018-02-12 13:50:00,160.71,161.29,160.67,161.28,6500.0,149.8935,150.4344,149.8562,150.4251,6500.0
2018-02-12 13:55:00,161.16,161.38,161.01,161.06,11004.0,150.3132,150.5184,150.1733,150.2199,11004.0
2018-02-12 14:00:00,161.02,161.07,160.7,160.71,4100.0,150.1826,150.2293,149.8842,149.8935,4100.0
2018-02-12 14:05:00,160.81,161.0,160.43,160.61,9500.0,149.9868,150.164,149.6323,149.8002,9500.0
2018-02-12 14:10:00,160.62,160.75,160.53,160.61,10941.0,149.8095,149.9308,149.7256,149.8002,10941.0
2018-02-12 14:15:00,160.62,160.81,160.48,160.48,6850.0,149.8095,149.9868,149.679,149.679,6850.0
2018-02-12 14:20:00,160.53,160.7,160.18,160.18,10965.0,149.7256,149.8842,149.3992,149.3992,10965.0
2018-02-12 14:25:00,160.16,160.39,160.16,160.24,12640.0,149.3805,149.595,149.3805,149.4551,12640.0
2018-02-12 14:30:00,160.27,160.36,160.13,160.19,12638.0,149.4831,149.567,149.3525,149.4085,12638.0
2018-02-12 14:35:00,160.12,160.51,160.12,160.46,12370.0,149.3432,149.7069,149.3432,149.6603,12370.0
2018-02-12 14:40:00,160.46,160.52,160.13,160.13,9786.0,149.6603,149.7163,149.3525,149.3525,9786.0
2018-02-12 14:45:00,160.12,160.31,160.04,160.04,6650.0,149.3432,149.5204,149.2686,149.2686,6650.0
2018-02-12 14:50:00,160.02,160.02,159.82,159.84,4814.0,149.2499,149.2499,149.0634,149.082,4814.0
2018-02-12 14:55:00,159.92,159.98,159.75,159.86,13610.0,149.1567,149.2126,148.9981,149.1007,13610.0
2018-02-12 15:00:00,159.85,159.94,159.81,159.83,7696.0,149.0914,149.1753,149.0541,149.0727,7696.0
2018-02-12 15:05:00,159.88,159.88,159.34,159.34,14570.0,149.1193,149.1193,148.6157,148.6157,14570.0
2018-02-12 15:10:00,159.43,159.93,159.4,159.93,9980.0,148.6996,149.166,148.6717,149.166,9980.0
2018-02-12 15:15:00,159.93,159.93,159.67,159.76,4800.0,149.166,149.166,148.9235,149.0074,4800.0
2018-02-12 15:20:00,159.76,160.13,159.76,159.94,9000.0,149.0074,149.3525,149.0074,149.1753,9000.0
2018-02-12 15:25:00,160.01,160.08,159.71,159.72,9804.0,149.2406,149.3059,148.9608,148.9701,9804.0
2018-02-12 15:30:00,159.74,159.84,159.21,159.47,27017.0,148.9888,149.082,148.4944,148.7369,27017.0
2018-02-12 15:35:00,159.5,159.51,159.16,159.26,20252.0,148.7649,148.7742,148.4478,148.5411,20252.0
2018-02-12 15:40:00,159.27,159.64,159.22,159.55,16168.0,148.5504,148.8955,148.5038,148.8116,16168.0
2018-02-12 15:45:00,159.56,159.56,158.44,159.01,30921.0,148.8209,148.8209,147.7763,148.3079,30921.0
2018-02-12 15:50:00,158.94,159.37,158.94,159.12,32834.0,148.2426,148.6437,148.2426,148.4105,32834.0
2018-02-12 15:55:00,159.07,159.37,158.84,159.24,63264.0,148.3639,148.6437,148.1493,148.5224,63264.0
2018-02-13 09:30:00,157.67,158.64,157.67,158.46,22508.0,147.0581,147.9628,147.0581,147.7949,22508.0
2018-02-13 09:35:00,158.0,158.31,157.57,157.96,14173.0,147.3659,147.655,146.9648,147.3286,14173.0
2018-02-13 09:40:00,157.96,158.23,157.5,157.88,9027.0,147.3286,147.5804,146.8995,147.254,9027.0
2018-02-13 09:45:00,157.74,157.79,156.72,156.72,5052.0,147.1234,147.17,146.172,146.172,5052.0
2018-02-13 09:50:00,156.83,157.72,156.83,157.65,9200.0,146.2746,147.1047,146.2746,147.0394,9200.0
2018-02-13 09:55:00,157.68,158.0,157.38,158.0,17992.0,147.0674,147.3659,146.7876,147.3659,17992.0
2018-02-13 10:00:00,158.05,158.54,157.97,158.24,7635.0,147.4125,147.8695,147.3379,147.5897,7635.0
2018-02-13 10:05:00,158.28,158.54,158.12,158.54,8106.0,147.627,147.8695,147.4778,147.8695,8106.0
2018-02-13 10:10:00,158.41,158.82,158.41,158.82,4200.0,147.7483,148.1307,147.7483,148.1307,4200.0
2018-02-13 10:15:00,158.66,159.15,158.63,159.15,10220.0,147.9815,148.4385,147.9535,148.4385,10220.0
2018-02-13 10:20:00,159.14,159.32,158.84,159.02,10051.0,148.4292,148.597,148.1493,148.3172,10051.0
2018-02-13 10:25:00,159.13,159.25,158.72,158.83,13676.0,148.4198,148.5317,148.0374,148.14,13676.0
2018-02-13 10:30:00,158.8,158.91,158.71,158.91,4400.0,148.112,148.2146,148.0281,148.2146,4400.0
2018-02-13 10:35:00,158.91,159.18,158.91,159.18,3800.0,148.2146,148.4665,148.2146,148.4665,3800.0
2018-02-13 10:40:00,159.38,159.68,159.36,159.63,5200.0,148.653,148.9328,148.6343,148.8862,5200.0
2018-02-13 10:45:00,159.45,159.89,159.34,159.89,4000.0,148.7183,149.1287,148.6157,149.1287,4000.0
2018-02-13 10:50:00,160.0,160.0,159.39,159.46,2100.0,149.2313,149.2313,148.6623,148.7276,2100.0
2018-02-13 10:55:00,159.62,159.7,159.51,159.51,4400.0,148.8768,148.9515,148.7742,148.7742,4400.0
2018-02-13 11:00:00,159.41,159.55,159.34,159.47,2469.0,148.681,148.8116,148.6157,148.7369,2469.0
2018-02-13 11:05:00,159.23,159.56,159.16,159.5,6702.0,148.5131,148.8209,148.4478,148.7649,6702.0
2018-02-13 11:10:00,159.43,159.83,159.35,159.81,4200.0,148.6996,149.0727,148.625,149.0541,4200.0
2018-02-13 11:15:00,159.87,159.96,159.55,159.88,4001.0,149.11,149.194,148.8116,149.1193,4001.0
2018-02-13 11:20:00,160.0,160.1,159.47,160.1,7179.0,149.2313,149.3245,148.7369,149.3245,7179.0
2018-02-13 11:25:00,159.95,160.03,159.76,159.78,4860.0,149.1846,149.2592,149.0074,149.0261,4860.0
2018-02-13 11:30:00,159.8,160.02,159.76,159.77,5332.0,149.0447,149.2499,149.0074,149.0167,5332.0
2018-02-13 11:35:00,159.84,160.04,159.66,160.04,4410.0,149.082,149.2686,148.9142,149.2686,4410.0
2018-02-13 11:40:00,159.83,160.09,159.83,160.09,1800.0,149.0727,149.3152,149.0727,149.3152,1800.0
2018-02-13 11:45:00,160.03,160.3,160.03,160.3,5898.0,149.2592,149.5111,149.2592,149.5111,5898.0
2018-02-13 11:50:00,160.3,160.39,160.12,160.33,7200.0,149.5111,149.595,149.3432,149.5391,7200.0
2018-02-13 11:55:00,160.33,160.7,160.33,160.56,3135.0,149.5391,149.8842,149.5391,149.7536,3135.0
2018-02-13 12:00:00,160.55,160.84,160.55,160.76,5004.0,149.7443,150.0147,149.7443,149.9401,5004.0
2018-02-13 12:05:00,160.67,160.82,160.36,160.36,5783.0,149.8562,149.9961,149.567,149.567,5783.0
2018-02-13 12:10:00,160.39,160.54,160.35,160.54,1760.0,149.595,149.7349,149.5577,149.7349,1760.0
2018-02-13 12:15:00,160.65,160.65,160.48,160.48,4281.0,149.8375,149.8375,149.679,149.679,4281.0
2018-02-13 12:20:00,160.58,160.73,160.51,160.51,3835.0,149.7722,149.9121,149.7069,149.7069,3835.0
2018-02-13 12:25:00,160.43,160.49,160.29,160.29,2300.0,149.6323,149.6883,149.5018,149.5018,2300.0
2018-02-13 12:30:00,160.36,160.53,160.15,160.44,1210.0,149.567,149.7256,149.3712,149.6417,1210.0
2018-02-13 12:35:00,160.47,160.48,160.08,160.08,5110.0,149.6696,149.679,149.3059,149.3059,5110.0
2018-02-13 12:40:00,160.33,160.37,160.23,160.23,1600.0,149.5391,149.5764,149.4458,149.4458,1600.0
2018-02-13 12:45:00,160.33,160.53,160.23,160.47,2747.0,149.5391,149.7256,149.4458,149.6696,2747.0
2018-02-13 12:50:00,160.54,160.57,160.4,160.53,5956.0,149.7349,149.7629,149.6043,149.7256,5956.0
2018-02-13 12:55:00,160.48,160.55,160.17,160.24,3500.0,149.679,149.7443,149.3898,149.4551,3500.0
2018-02-13 13:00:00,160.28,160.51,160.28,160.45,2153.0,149.4924,149.7069,149.4924,149.651,2153.0
2018-02-13 13:05:00,160.46,160.56,160.37,160.56,2390.0,149.6603,149.7536,149.5764,149.7536,2390.0
2018-02-13 13:10:00,160.49,160.59,160.27,160.59,4340.0,149.6883,149.7816,149.4831,149.7816,4340.0
2018-02-13 13:15:00,160.61,160.82,160.54,160.81,4800.0,149.8002,149.9961,149.7349,149.9868,4800.0
2018-02-13 13:20:00,160.78,161.45,160.76,161.45,3242.0,149.9588,150.5837,149.9401,150.5837,3242.0
2018-02-13 13:25:00,161.3,161.37,160.96,160.96,1300.0,150.4438,150.5091,150.1267,150.1267,1300.0
2018-02-13 13:30:00,161.12,161.12,160.91,160.92,2920.0,150.2759,150.2759,150.08,150.0893,2920.0
2018-02-13 13:35:00,161.01,161.2,160.75,161.2,3646.0,150.1733,150.3505,149.9308,150.3505,3646.0
2018-02-13 13:40:00,161.28,161.48,161.14,161.47,7798.0,150.4251,150.6117,150.2945,150.6023,7798.0
2018-02-13 13:45:00,161.48,161.58,161.24,161.29,5815.0,150.6117,150.7049,150.3878,150.4344,5815.0
2018-02-13 13:50:00,161.34,161.36,161.15,161.29,2800.0,150.4811,150.4997,150.3039,150.4344,2800.0
2018-02-13 13:55:00,161.19,161.19,161.03,161.04,1800.0,150.3412,150.3412,150.1919,150.2013,1800.0
2018-02-13 14:00:00,161.12,161.12,160.98,161.04,2600.0,150.2759,150.2759,150.1453,150.2013,2600.0
2018-02-13 14:05:00,161.03,161.23,160.98,161.23,3500.0,150.1919,150.3785,150.1453,150.3785,3500.0
2018-02-13 14:10:00,161.37,161.75,161.35,161.46,8450.0,150.5091,150.8635,150.4904,150.593,8450.0
2018-02-13 14:15:00,161.47,161.58,161.27,161.27,1600.0,150.6023,150.7049,150.4158,150.4158,1600.0
2018-02-13 14:20:00,161.42,161.58,161.2,161.38,2724.0,150.5557,150.7049,150.3505,150.5184,2724.0
2018-02-13 14:25:00,161.36,161.37,161.25,161.25,1000.0,150.4997,150.5091,150.3971,150.3971,1000.0
2018-02-13 14:30:00,161.13,161.22,161.01,161.1,1800.0,150.2852,150.3692,150.1733,150.2572,1800.0
2018-02-13 14:35:00,161.0,161.21,160.82,160.82,4900.0,150.164,150.3598,149.9961,149.9961,4900.0
2018-02-13 14:40:00,160.87,161.16,160.82,160.91,2185.0,150.0427,150.3132,149.9961,150.08,2185.0
2018-02-13 14:45:00,160.89,161.12,160.82,161.04,3000.0,150.0614,150.2759,149.9961,150.2013,3000.0
2018-02-13 14:50:00,161.02,161.2,160.97,161.19,2800.0,150.1826,150.3505,150.136,150.3412,2800.0
2018-02-13 14:55:00,161.23,161.29,161.1,161.26,2100.0,150.3785,150.4344,150.2572,150.4065,2100.0
2018-02-13 15:00:00,161.22,161.34,161.18,161.33,8505.0,150.3692,150.4811,150.3318,150.4718,8505.0
2018-02-13 15:05:00,161.24,161.41,161.2,161.29,3479.0,150.3878,150.5464,150.3505,150.4344,3479.0
2018-02-13 15:10:00,161.31,161.43,161.1,161.43,3127.0,150.4531,150.565,150.2572,150.565,3127.0
2018-02-13 15:15:00,161.41,161.48,161.34,161.34,4719.0,150.5464,150.6117,150.4811,150.4811,4719.0
2018-02-13 15:20:00,161.34,161.38,161.23,161.29,4170.0,150.4811,150.5184,150.3785,150.4344,4170.0
2018-02-13 15:25:00,161.28,161.4,161.21,161.3,5789.0,150.4251,150.537,150.3598,150.4438,5789.0
2018-02-13 15:30:00,161.38,161.4,161.02,161.32,6520.0,150.5184,150.537,150.1826,150.4624,6520.0
2018-02-13 15:35:00,161.34,161.63,161.34,161.6,6864.0,150.4811,150.7516,150.4811,150.7236,6864.0
2018-02-13 15:40:00,161.59,161.59,161.2,161.22,10959.0,150.7143,150.7143,150.3505,150.3692,10959.0
2018-02-13 15:45:00,161.36,161.56,161.35,161.4,18090.0,150.4997,150.6863,150.4904,150.537,18090.0
2018-02-13 15:50:00,161.47,161.77,161.45,161.53,21489.0,150.6023,150.8821,150.5837,150.6583,21489.0
2018-02-13 15:55:00,161.45,161.7,161.39,161.5,45009.0,150.5837,150.8169,150.5277,150.6303,45009.0
2018-02-14 09:30:00,160.94,162.43,160.77,161.92,32406.0,150.108,151.4977,149.9494,151.022,32406.0
2018-02-14 09:35:00,161.92,162.72,160.47,160.62,14726.0,151.022,151.7682,149.6696,149.8095,14726.0
2018-02-14 09:40:00,160.39,161.0,159.98,160.81,8538.0,149.595,150.164,149.2126,149.9868,8538.0
2018-02-14 09:45:00,160.65,160.65,159.85,160.29,7297.0,149.8375,149.8375,149.0914,149.5018,7297.0
2018-02-14 09:50:00,160.19,160.87,160.01,160.8,7462.0,149.4085,150.0427,149.2406,149.9774,7462.0
2018-02-14 09:55:00,160.72,160.85,159.8,160.28,7711.0,149.9028,150.0241,149.0447,149.4924,7711.0
2018-02-14 10:00:00,160.28,160.82,160.28,160.55,9209.0,149.4924,149.9961,149.4924,149.7443,9209.0
2018-02-14 10:05:00,160.56,161.84,160.55,161.75,9385.0,149.7536,150.9474,149.7443,150.8635,9385.0
2018-02-14 10:10:00,161.9,162.37,161.76,161.99,15500.0,151.0034,151.4418,150.8728,151.0873,15500.0
2018-02-14 10:15:00,161.94,162.96,161.92,162.89,21738.0,151.0407,151.992,151.022,151.9268,21738.0
2018-02-14 10:20:00,162.9,163.45,162.69,162.7,14599.0,151.9361,152.4491,151.7402,151.7495,14599.0
2018-02-14 10:25:00,162.56,162.92,162.3,162.88,12292.0,151.619,151.9547,151.3765,151.9174,12292.0
2018-02-14 10:30:00,163.0,163.25,162.06,162.06,7221.0,152.0294,152.2625,151.1526,151.1526,7221.0
2018-02-14 10:35:00,162.02,162.48,161.7,162.48,6610.0,151.1153,151.5444,150.8169,151.5444,6610.0
2018-02-14 10:40:00,162.28,162.44,162.19,162.4,4376.0,151.3578,151.507,151.2739,151.4697,4376.0
2018-02-14 10:45:00,162.46,162.58,161.9,161.9,6310.0,151.5257,151.6376,151.0034,151.0034,6310.0
2018-02-14 10:50:00,161.91,162.17,161.81,162.17,6000.0,151.0127,151.2552,150.9194,151.2552,6000.0
2018-02-14 10:55:00,161.97,162.22,161.91,161.91,4492.0,151.0687,151.3019,151.0127,151.0127,4492.0
2018-02-14 11:00:00,161.92,162.05,161.75,161.75,3400.0,151.022,151.1433,150.8635,150.8635,3400.0
2018-02-14 11:05:00,161.82,162.32,161.82,162.0,6200.0,150.9288,151.3951,150.9288,151.0967,6200.0
2018-02-14 11:10:00,161.94,162.25,161.94,162.18,3556.0,151.0407,151.3298,151.0407,151.2645,3556.0
2018-02-14 11:15:00,162.13,162.34,161.91,162.28,6460.0,151.2179,151.4138,151.0127,151.3578,6460.0
2018-02-14 11:20:00,162.23,162.41,162.05,162.18,4800.0,151.3112,151.4791,151.1433,151.2645,4800.0
2018-02-14 11:25:00,162.12,162.43,162.07,162.37,5066.0,151.2086,151.4977,151.1619,151.4418,5066.0
2018-02-14 11:30:00,162.38,162.48,162.19,162.19,2500.0,151.4511,151.5444,151.2739,151.2739,2500.0
2018-02-14 11:35:00,162.15,162.7,162.04,162.61,6256.0,151.2366,151.7495,151.134,151.6656,6256.0
2018-02-14 11:40:00,162.57,162.9,162.51,162.85,5201.0,151.6283,151.9361,151.5723,151.8895,5201.0
2018-02-14 11:45:00,162.63,162.69,162.23,162.45,5451.0,151.6843,151.7402,151.3112,151.5164,5451.0
2018-02-14 11:50:00,162.34,162.55,162.32,162.48,4919.0,151.4138,151.6096,151.3951,151.5444,4919.0
2018-02-14 11:55:00,162.31,162.68,162.31,162.44,8700.0,151.3858,151.7309,151.3858,151.507,8700.0
2018-02-14 12:00:00,162.47,162.79,162.38,162.59,6507.0,151.535,151.8335,151.4511,151.647,6507.0
2018-02-14 12:05:00,162.58,162.59,162.24,162.24,5113.0,151.6376,151.647,151.3205,151.3205,5113.0
2018-02-14 12:10:00,162.31,162.48,162.25,162.48,3931.0,151.3858,151.5444,151.3298,151.5444,3931.0
2018-02-14 12:15:00,162.5,162.51,162.15,162.24,5190.0,151.563,151.5723,151.2366,151.3205,5190.0
2018-02-14 12:20:00,162.04,162.32,162.04,162.25,3000.0,151.134,151.3951,151.134,151.3298,3000.0
2018-02-14 12:25:00,162.3,162.91,162.3,162.91,4822.0,151.3765,151.9454,151.3765,151.9454,4822.0
2018-02-14 12:30:00,162.78,162.78,162.65,162.67,1000.0,151.8242,151.8242,151.7029,151.7216,1000.0
2018-02-14 12:35:00,162.79,162.97,162.76,162.96,3214.0,151.8335,152.0014,151.8055,151.992,3214.0
2018-02-14 12:40:00,162.84,162.92,162.8,162.85,1700.0,151.8801,151.9547,151.8428,151.8895,1700.0
2018-02-14 12:45:00,162.66,162.77,162.66,162.69,1000.0,151.7122,151.8148,151.7122,151.7402,1000.0
2018-02-14 12:50:00,162.62,162.98,162.54,162.93,4724.0,151.6749,152.0107,151.6003,151.9641,4724.0
2018-02-14 12:55:00,162.92,163.08,162.82,162.98,2727.0,151.9547,152.104,151.8615,152.0107,2727.0
2018-02-14 13:00:00,163.03,163.26,162.88,163.25,3835.0,152.0573,152.2719,151.9174,152.2625,3835.0
2018-02-14 13:05:00,163.31,163.49,163.13,163.16,8994.0,152.3185,152.4864,152.1506,152.1786,8994.0
2018-02-14 13:10:00,163.14,163.45,163.13,163.35,2800.0,152.1599,152.4491,152.1506,152.3558,2800.0
2018-02-14 13:15:00,163.45,163.54,163.17,163.29,2197.0,152.4491,152.533,152.1879,152.2998,2197.0
2018-02-14 13:20:00,163.17,163.58,163.17,163.57,7150.0,152.1879,152.5703,152.1879,152.561,7150.0
2018-02-14 13:25:00,163.55,163.72,163.41,163.52,3300.0,152.5423,152.7009,152.4118,152.5144,3300.0
2018-02-14 13:30:00,163.4,163.73,163.4,163.55,4620.0,152.4024,152.7102,152.4024,152.5423,4620.0
2018-02-14 13:35:00,163.52,163.65,163.31,163.31,3300.0,152.5144,152.6356,152.3185,152.3185,3300.0
2018-02-14 13:40:00,163.3,163.44,163.19,163.29,7096.0,152.3092,152.4397,152.2066,152.2998,7096.0
2018-02-14 13:45:00,163.33,163.37,162.97,163.02,6926.0,152.3371,152.3745,152.0014,152.048,6926.0
2018-02-14 13:50:00,163.02,163.02,162.88,162.92,5231.0,152.048,152.048,151.9174,151.9547,5231.0
2018-02-14 13:55:00,162.91,163.03,162.88,162.89,3819.0,151.9454,152.0573,151.9174,151.9268,3819.0
2018-02-14 14:00:00,162.9,163.27,162.9,163.17,10255.0,151.9361,152.2812,151.9361,152.1879,10255.0
2018-02-14 14:05:00,163.21,163.42,163.18,163.42,5716.0,152.2252,152.4211,152.1972,152.4211,5716.0
2018-02-14 14:10:00,163.43,163.8,163.43,163.74,8063.0,152.4304,152.7755,152.4304,152.7195,8063.0
2018-02-14 14:15:00,163.67,163.7,163.44,163.7,6240.0,152.6543,152.6822,152.4397,152.6822,6240.0
2018-02-14 14:20:00,163.79,163.79,163.29,163.37,3953.0,152.7662,152.7662,152.2998,152.3745,3953.0
2018-02-14 14:25:00,163.37,163.37,162.88,162.88,7802.0,152.3745,152.3745,151.9174,151.9174,7802.0
2018-02-14 14:30:00,162.85,163.08,162.75,162.76,6100.0,151.8895,152.104,151.7962,151.8055,6100.0
2018-02-14 14:35:00,162.85,163.05,162.84,163.0,15792.0,151.8895,152.076,151.8801,152.0294,15792.0
2018-02-14 14:40:00,163.07,163.07,162.85,163.01,12122.0,152.0946,152.0946,151.8895,152.0387,12122.0
2018-02-14 14:45:00,162.95,163.18,162.79,162.93,10190.0,151.9827,152.1972,151.8335,151.9641,10190.0
2018-02-14 14:50:00,163.0,163.1,162.78,163.06,20227.0,152.0294,152.1226,151.8242,152.0853,20227.0
2018-02-14 14:55:00,163.06,163.07,162.91,162.95,10143.0,152.0853,152.0946,151.9454,151.9827,10143.0
2018-02-14 15:00:00,163.04,163.18,162.93,163.05,29526.0,152.0667,152.1972,151.9641,152.076,29526.0
2018-02-14 15:05:00,163.08,163.55,163.08,163.47,5543.0,152.104,152.5423,152.104,152.4677,5543.0
2018-02-14 15:10:00,163.51,163.95,163.51,163.95,3419.0,152.505,152.9154,152.505,152.9154,3419.0
2018-02-14 15:15:00,163.97,164.22,163.95,164.21,6155.0,152.9341,153.1672,152.9154,153.1579,6155.0
2018-02-14 15:20:00,164.15,164.19,163.58,163.65,5864.0,153.102,153.1393,152.5703,152.6356,5864.0
2018-02-14 15:25:00,163.55,163.88,163.52,163.62,6213.0,152.5423,152.8501,152.5144,152.6076,6213.0
2018-02-14 15:30:00,163.61,163.74,163.52,163.63,7945.0,152.5983,152.7195,152.5144,152.617,7945.0
2018-02-14 15:35:00,163.57,163.79,163.42,163.77,8405.0,152.561,152.7662,152.4211,152.7475,8405.0
2018-02-14 15:40:00,163.78,163.86,163.42,163.42,10325.0,152.7569,152.8315,152.4211,152.4211,10325.0
2018-02-14 15:45:00,163.48,163.96,163.46,163.65,19598.0,152.477,152.9247,152.4584,152.6356,19598.0
2018-02-14 15:50:00,163.67,163.83,163.59,163.59,14134.0,152.6543,152.8035,152.5796,152.5796,14134.0
2018-02-14 15:55:00,163.59,163.72,163.53,163.58,52966.0,152.5796,152.7009,152.5237,152.5703,52966.0
2018-02-15 09:30:00,165.05,165.28,163.69,163.69,14699.0,153.9414,154.1559,152.6729,152.6729,14699.0
2018-02-15 09:35:00,163.98,164.62,163.91,164.62,4250.0,152.9434,153.5403,152.8781,153.5403,4250.0
2018-02-15 09:40:00,164.81,165.18,164.67,164.98,21410.0,153.7175,154.0626,153.587,153.8761,21410.0
2018-02-15 09:45:00,164.86,165.31,164.83,165.3,23354.0,153.7642,154.1839,153.7362,154.1746,23354.0
2018-02-15 09:50:00,165.09,165.36,164.87,164.95,8389.0,153.9787,154.2305,153.7735,153.8481,8389.0
2018-02-15 09:55:00,164.92,165.17,164.82,164.94,21210.0,153.8201,154.0533,153.7269,153.8388,21210.0
2018-02-15 10:00:00,164.94,165.01,164.33,164.46,3600.0,153.8388,153.9041,153.2698,153.3911,3600.0
2018-02-15 10:05:00,164.34,164.78,164.34,164.54,11700.0,153.2792,153.6896,153.2792,153.4657,11700.0
2018-02-15 10:10:00,164.46,164.54,164.07,164.07,4002.0,153.3911,153.4657,153.0273,153.0273,4002.0
2018-02-15 10:15:00,164.18,164.55,164.07,164.41,6000.0,153.1299,153.475,153.0273,153.3445,6000.0
2018-02-15 10:20:00,164.5,164.83,164.36,164.73,11681.0,153.4284,153.7362,153.2978,153.6429,11681.0
2018-02-15 10:25:00,164.73,165.09,164.72,164.87,4266.0,153.6429,153.9787,153.6336,153.7735,4266.0
2018-02-15 10:30:00,164.76,164.9,164.66,164.76,3839.0,153.6709,153.8015,153.5776,153.6709,3839.0
2018-02-15 10:35:00,164.56,164.79,164.37,164.39,5635.0,153.4844,153.6989,153.3071,153.3258,5635.0
2018-02-15 10:40:00,164.37,164.49,163.99,163.99,5693.0,153.3071,153.4191,152.9527,152.9527,5693.0
2018-02-15 10:45:00,164.03,164.26,163.94,163.94,4900.0,152.99,153.2046,152.9061,152.9061,4900.0
2018-02-15 10:50:00,164.02,164.2,163.91,164.03,4659.0,152.9807,153.1486,152.8781,152.99,4659.0
2018-02-15 10:55:00,163.91,163.97,163.56,163.61,7293.0,152.8781,152.9341,152.5517,152.5983,7293.0
2018-02-15 11:00:00,163.31,163.58,163.25,163.52,9500.0,152.3185,152.5703,152.2625,152.5144,9500.0
2018-02-15 11:05:00,163.52,164.08,163.49,163.91,9888.0,152.5144,153.0367,152.4864,152.8781,9888.0
2018-02-15 11:10:00,163.9,164.64,163.9,164.64,4136.0,152.8688,153.559,152.8688,153.559,4136.0
2018-02-15 11:15:00,164.51,164.6,164.09,164.3,9869.0,153.4377,153.5217,153.046,153.2419,9869.0
2018-02-15 11:20:00,164.11,164.57,164.11,164.57,5194.0,153.0646,153.4937,153.0646,153.4937,5194.0
2018-02-15 11:25:00,164.54,164.78,164.38,164.56,9092.0,153.4657,153.6896,153.3165,153.4844,9092.0
2018-02-15 11:30:00,164.73,164.73,164.05,164.11,7081.0,153.6429,153.6429,153.0087,153.0646,7081.0
2018-02-15 11:35:00,164.18,164.47,163.86,164.47,6804.0,153.1299,153.4004,152.8315,153.4004,6804.0
2018-02-15 11:40:00,164.46,164.53,164.31,164.32,3557.0,153.3911,153.4564,153.2512,153.2605,3557.0
2018-02-15 11:45:00,164.41,164.49,164.06,164.06,6340.0,153.3445,153.4191,153.018,153.018,6340.0
2018-02-15 11:50:00,164.01,164.49,164.01,164.45,7579.0,152.9714,153.4191,152.9714,153.3818,7579.0
2018-02-15 11:55:00,164.43,164.45,164.11,164.33,6533.0,153.3631,153.3818,153.0646,153.2698,6533.0
2018-02-15 12:00:00,164.29,164.52,164.29,164.52,5115.0,153.2325,153.4471,153.2325,153.4471,5115.0
2018-02-15 12:05:00,164.38,164.38,164.05,164.11,6157.0,153.3165,153.3165,153.0087,153.0646,6157.0
2018-02-15 12:10:00,164.11,164.28,164.1,164.18,3400.0,153.0646,153.2232,153.0553,153.1299,3400.0
2018-02-15 12:15:00,164.25,164.27,164.05,164.1,5086.0,153.1952,153.2139,153.0087,153.0553,5086.0
2018-02-15 12:20:00,164.11,164.21,164.04,164.12,10848.0,153.0646,153.1579,152.9994,153.074,10848.0
2018-02-15 12:25:00,164.13,164.25,164.12,164.14,1249.0,153.0833,153.1952,153.074,153.0926,1249.0
2018-02-15 12:30:00,164.25,164.61,164.2,164.57,5550.0,153.1952,153.531,153.1486,153.4937,5550.0
2018-02-15 12:35:00,164.52,164.6,164.45,164.53,4680.0,153.4471,153.5217,153.3818,153.4564,4680.0
2018-02-15 12:40:00,164.56,164.56,164.1,164.2,4646.0,153.4844,153.4844,153.0553,153.1486,4646.0
2018-02-15 12:45:00,164.21,164.47,164.2,164.4,3530.0,153.1579,153.4004,153.1486,153.3351,3530.0
2018-02-15 12:50:00,164.32,164.4,164.26,164.34,3538.0,153.2605,153.3351,153.2046,153.2792,3538.0
2018-02-15 12:55:00,164.29,164.48,164.29,164.48,4423.0,153.2325,153.4097,153.2325,153.4097,4423.0
2018-02-15 13:00:00,164.44,164.98,164.43,164.98,4086.0,153.3724,153.8761,153.3631,153.8761,4086.0
2018-02-15 13:05:00,165.0,165.16,164.99,165.01,2500.0,153.8947,154.044,153.8854,153.9041,2500.0
2018-02-15 13:10:00,165.09,165.15,165.03,165.05,8425.0,153.9787,154.0347,153.9227,153.9414,8425.0
2018-02-15 13:15:00,165.06,165.07,164.9,164.97,4120.0,153.9507,153.96,153.8015,153.8668,4120.0
2018-02-15 13:20:00,164.93,164.98,164.8,164.95,1900.0,153.8295,153.8761,153.7082,153.8481,1900.0
2018-02-15 13:25:00,164.9,165.01,164.8,164.8,4332.0,153.8015,153.9041,153.7082,153.7082,4332.0
2018-02-15 13:30:00,164.8,164.84,164.72,164.8,4516.0,153.7082,153.7455,153.6336,153.7082,4516.0
2018-02-15 13:35:00,164.63,164.8,164.56,164.56,2100.0,153.5496,153.7082,153.4844,153.4844,2100.0
2018-02-15 13:40:00,164.54,164.99,164.54,164.97,8476.0,153.4657,153.8854,153.4657,153.8668,8476.0
2018-02-15 13:45:00,165.01,165.22,164.88,165.16,4100.0,153.9041,154.0999,153.7828,154.044,4100.0
2018-02-15 13:50:00,165.17,165.41,165.11,165.24,4505.0,154.0533,154.2772,153.9973,154.1186,4505.0
2018-02-15 13:55:00,165.28,165.44,165.19,165.4,4861.0,154.1559,154.3051,154.072,154.2678,4861.0
2018-02-15 14:00:00,165.43,165.63,165.38,165.63,6707.0,154.2958,154.4823,154.2492,154.4823,6707.0
2018-02-15 14:05:00,165.66,165.88,165.58,165.73,9807.0,154.5103,154.7155,154.4357,154.5756,9807.0
2018-02-15 14:10:00,165.68,165.68,165.53,165.63,2400.0,154.529,154.529,154.3891,154.4823,2400.0
2018-02-15 14:15:00,165.66,165.97,165.66,165.95,15249.0,154.5103,154.7995,154.5103,154.7808,15249.0
2018-02-15 14:20:00,165.93,166.02,165.66,165.76,7869.0,154.7622,154.8461,154.5103,154.6036,7869.0
2018-02-15 14:25:00,165.75,166.03,165.73,165.97,6165.0,154.5943,154.8554,154.5756,154.7995,6165.0
2018-02-15 14:30:00,165.97,166.1,165.91,166.05,7706.0,154.7995,154.9207,154.7435,154.8741,7706.0
2018-02-15 14:35:00,166.06,166.1,165.76,165.86,9268.0,154.8834,154.9207,154.6036,154.6969,9268.0
2018-02-15 14:40:00,165.87,165.98,165.78,165.98,4846.0,154.7062,154.8088,154.6222,154.8088,4846.0
2018-02-15 14:45:00,165.99,166.23,165.95,166.23,5424.0,154.8181,155.042,154.7808,155.042,5424.0
2018-02-15 14:50:00,166.22,166.25,166.04,166.15,10824.0,155.0326,155.0606,154.8647,154.9673,10824.0
2018-02-15 14:55:00,166.15,166.15,166.0,166.05,6754.0,154.9673,154.9673,154.8274,154.8741,6754.0
2018-02-15 15:00:00,166.01,166.43,165.96,166.43,14251.0,154.8368,155.2285,154.7901,155.2285,14251.0
2018-02-15 15:05:00,166.43,166.64,166.41,166.45,12149.0,155.2285,155.4244,155.2098,155.2472,12149.0
2018-02-15 15:10:00,166.47,166.71,166.47,166.71,19425.0,155.2658,155.4897,155.2658,155.4897,19425.0
2018-02-15 15:15:00,166.66,166.88,166.66,166.88,10272.0,155.443,155.6482,155.443,155.6482,10272.0
2018-02-15 15:20:00,166.88,166.98,166.85,166.9,10282.0,155.6482,155.7415,155.6202,155.6669,10282.0
2018-02-15 15:25:00,166.89,166.89,166.42,166.44,14096.0,155.6575,155.6575,155.2192,155.2378,14096.0
2018-02-15 15:30:00,166.44,166.51,166.11,166.11,17921.0,155.2378,155.3031,154.93,154.93,17921.0
2018-02-15 15:35:00,166.1,166.45,166.01,166.42,17063.0,154.9207,155.2472,154.8368,155.2192,17063.0
2018-02-15 15:40:00,166.42,166.6,166.37,166.38,18360.0,155.2192,155.3871,155.1725,155.1819,18360.0
2018-02-15 15:45:00,166.38,166.67,166.34,166.65,17244.0,155.1819,155.4523,155.1446,155.4337,17244.0
2018-02-15 15:50:00,166.65,166.72,166.43,166.46,24972.0,155.4337,155.499,155.2285,155.2565,24972.0
2018-02-15 15:55:00,166.43,166.98,166.43,166.97,64998.0,155.2285,155.7415,155.2285,155.7322,64998.0
2018-02-16 09:30:00,166.26,166.41,165.93,166.03,39777.0,155.4756,155.6158,155.167,155.2605,39777.0
2018-02-16 09:35:00,166.39,167.43,166.38,167.34,9372.0,155.5971,156.5697,155.5878,156.4855,9372.0
2018-02-16 09:40:00,167.2,167.57,166.54,166.75,10800.0,156.3546,156.7006,155.7374,155.9338,10800.0
2018-02-16 09:45:00,166.75,166.95,166.11,166.11,4142.0,155.9338,156.1208,155.3353,155.3353,4142.0
2018-02-16 09:50:00,166.18,166.49,166.02,166.34,7687.0,155.4008,155.6907,155.2511,155.5504,7687.0
2018-02-16 09:55:00,166.32,166.77,166.32,166.42,7291.0,155.5317,155.9525,155.5317,155.6252,7291.0
2018-02-16 10:00:00,166.65,166.68,166.18,166.68,4468.0,155.8403,155.8683,155.4008,155.8683,4468.0
2018-02-16 10:05:00,166.65,167.71,166.6,167.42,7473.0,155.8403,156.8315,155.7935,156.5603,7473.0
2018-02-16 10:10:00,167.42,167.64,167.24,167.57,6008.0,156.5603,156.7661,156.392,156.7006,6008.0
2018-02-16 10:15:00,167.5,167.96,167.5,167.94,5911.0,156.6351,157.0653,156.6351,157.0466,5911.0
2018-02-16 10:20:00,167.76,167.86,167.59,167.71,3328.0,156.8783,156.9718,156.7193,156.8315,3328.0
2018-02-16 10:25:00,167.59,168.01,167.58,167.99,5424.0,156.7193,157.1121,156.7099,157.0934,5424.0
2018-02-16 10:30:00,167.99,168.19,167.88,167.97,4007.0,157.0934,157.2804,156.9905,157.0747,4007.0
2018-02-16 10:35:00,168.05,168.34,167.92,167.92,3530.0,157.1495,157.4207,157.0279,157.0279,3530.0
2018-02-16 10:40:00,167.95,168.06,167.77,167.77,1200.0,157.0559,157.1588,156.8876,156.8876,1200.0
2018-02-16 10:45:00,167.9,167.91,167.78,167.82,1364.0,157.0092,157.0185,156.897,156.9344,1364.0
2018-02-16 10:50:00,167.83,167.96,167.72,167.78,3568.0,156.9437,157.0653,156.8409,156.897,3568.0
2018-02-16 10:55:00,167.76,167.79,167.33,167.33,3785.0,156.8783,156.9063,156.4762,156.4762,3785.0
2018-02-16 11:00:00,167.53,167.71,167.34,167.61,6900.0,156.6632,156.8315,156.4855,156.738,6900.0
2018-02-16 11:05:00,167.46,167.72,167.41,167.72,2500.0,156.5977,156.8409,156.551,156.8409,2500.0
2018-02-16 11:10:00,167.68,167.99,167.67,167.93,4154.0,156.8035,157.0934,156.7941,157.0372,4154.0
2018-02-16 11:15:00,167.9,167.96,167.64,167.64,1774.0,157.0092,157.0653,156.7661,156.7661,1774.0
2018-02-16 11:20:00,167.71,167.73,167.45,167.58,1500.0,156.8315,156.8502,156.5884,156.7099,1500.0
2018-02-16 11:25:00,167.53,167.67,167.48,167.59,5200.0,156.6632,156.7941,156.6164,156.7193,5200.0
2018-02-16 11:30:00,167.59,167.93,167.54,167.87,5103.0,156.7193,157.0372,156.6725,156.9811,5103.0
2018-02-16 11:35:00,167.72,167.96,167.69,167.96,2475.0,156.8409,157.0653,156.8128,157.0653,2475.0
2018-02-16 11:40:00,168.18,168.19,168.09,168.09,2519.0,157.271,157.2804,157.1869,157.1869,2519.0
2018-02-16 11:45:00,168.05,168.28,168.05,168.28,2750.0,157.1495,157.3645,157.1495,157.3645,2750.0
2018-02-16 11:50:00,168.37,168.5,168.32,168.36,4108.0,157.4487,157.5703,157.4019,157.4394,4108.0
2018-02-16 11:55:00,168.25,168.52,168.24,168.33,2083.0,157.3365,157.589,157.3271,157.4113,2083.0
2018-02-16 12:00:00,168.31,168.31,167.96,168.12,4281.0,157.3926,157.3926,157.0653,157.2149,4281.0
2018-02-16 12:05:00,168.14,168.15,167.85,168.05,3100.0,157.2336,157.243,156.9624,157.1495,3100.0
2018-02-16 12:10:00,168.09,168.39,168.09,168.24,4756.0,157.1869,157.4674,157.1869,157.3271,4756.0
2018-02-16 12:15:00,168.28,168.4,168.28,168.3,1617.0,157.3645,157.4768,157.3645,157.3832,1617.0
2018-02-16 12:20:00,168.29,168.38,168.27,168.29,2300.0,157.3739,157.4581,157.3552,157.3739,2300.0
2018-02-16 12:25:00,168.39,168.58,168.39,168.55,3370.0,157.4674,157.6451,157.4674,157.617,3370.0
2018-02-16 12:30:00,168.49,168.99,168.49,168.87,5174.0,157.5609,158.0285,157.5609,157.9163,5174.0
2018-02-16 12:35:00,168.96,169.06,168.9,168.9,1619.0,158.0004,158.0939,157.9443,157.9443,1619.0
2018-02-16 12:40:00,168.94,168.97,168.43,168.43,1750.0,157.9817,158.0098,157.5048,157.5048,1750.0
2018-02-16 12:45:00,168.48,168.61,168.32,168.48,1550.0,157.5516,157.6731,157.4019,157.5516,1550.0
2018-02-16 12:50:00,168.41,168.49,167.95,168.21,9913.0,157.4861,157.5609,157.0559,157.2991,9913.0
2018-02-16 12:55:00,168.23,168.34,168.18,168.31,2328.0,157.3178,157.4207,157.271,157.3926,2328.0
2018-02-16 13:00:00,168.34,168.54,168.09,168.09,2118.0,157.4207,157.6077,157.1869,157.1869,2118.0
2018-02-16 13:05:00,168.19,168.28,168.0,168.19,4074.0,157.2804,157.3645,157.1027,157.2804,4074.0
2018-02-16 13:10:00,168.19,168.33,167.91,168.0,6854.0,157.2804,157.4113,157.0185,157.1027,6854.0
2018-02-16 13:15:00,168.03,168.03,167.63,167.72,2608.0,157.1308,157.1308,156.7567,156.8409,2608.0
2018-02-16 13:20:00,167.81,168.09,167.8,167.96,7447.0,156.925,157.1869,156.9157,157.0653,7447.0
2018-02-16 13:25:00,167.95,167.95,167.44,167.53,4100.0,157.0559,157.0559,156.579,156.6632,4100.0
2018-02-16 13:30:00,167.42,167.54,166.95,167.49,7547.0,156.5603,156.6725,156.1208,156.6258,7547.0
2018-02-16 13:35:00,167.69,167.84,167.62,167.83,3174.0,156.8128,156.9531,156.7474,156.9437,3174.0
2018-02-16 13:40:00,167.88,168.15,167.88,167.88,2465.0,156.9905,157.243,156.9905,156.9905,2465.0
2018-02-16 13:45:00,168.02,168.13,167.85,167.93,2213.0,157.1214,157.2243,156.9624,157.0372,2213.0
2018-02-16 13:50:00,167.89,167.9,167.65,167.76,2700.0,156.9998,157.0092,156.7754,156.8783,2700.0
2018-02-16 13:55:00,167.49,167.96,167.49,167.69,3346.0,156.6258,157.0653,156.6258,156.8128,3346.0
2018-02-16 14:00:00,167.83,168.08,167.83,167.93,2408.0,156.9437,157.1775,156.9437,157.0372,2408.0
2018-02-16 14:05:00,167.91,168.23,167.9,167.95,4379.0,157.0185,157.3178,157.0092,157.0559,4379.0
2018-02-16 14:10:00,168.06,168.26,167.93,167.94,3499.0,157.1588,157.3458,157.0372,157.0466,3499.0
2018-02-16 14:15:00,167.76,168.02,167.48,167.88,8737.0,156.8783,157.1214,156.6164,156.9905,8737.0
2018-02-16 14:20:00,167.98,167.99,167.49,167.49,3107.0,157.084,157.0934,156.6258,156.6258,3107.0
2018-02-16 14:25:00,167.61,167.87,167.61,167.77,3560.0,156.738,156.9811,156.738,156.8876,3560.0
2018-02-16 14:30:00,167.72,168.3,167.7,168.27,4896.0,156.8409,157.3832,156.8222,157.3552,4896.0
2018-02-16 14:35:00,168.24,168.41,168.24,168.27,3692.0,157.3271,157.4861,157.3271,157.3552,3692.0
2018-02-16 14:40:00,168.36,168.36,168.09,168.17,2925.0,157.4394,157.4394,157.1869,157.2617,2925.0
2018-02-16 14:45:00,168.15,168.33,167.97,168.33,3800.0,157.243,157.4113,157.0747,157.4113,3800.0
2018-02-16 14:50:00,168.22,168.22,167.82,168.11,4361.0,157.3084,157.3084,156.9344,157.2056,4361.0
2018-02-16 14:55:00,168.22,168.72,168.17,168.57,4157.0,157.3084,157.776,157.2617,157.6357,4157.0
2018-02-16 15:00:00,168.68,168.68,168.4,168.41,3947.0,157.7386,157.7386,157.4768,157.4861,3947.0
2018-02-16 15:05:00,168.46,168.61,168.43,168.61,4548.0,157.5329,157.6731,157.5048,157.6731,4548.0
2018-02-16 15:10:00,168.6,168.67,168.38,168.46,5500.0,157.6638,157.7292,157.4581,157.5329,5500.0
2018-02-16 15:15:00,168.5,168.51,168.32,168.34,5058.0,157.5703,157.5796,157.4019,157.4207,5058.0
2018-02-16 15:20:00,168.33,168.49,168.13,168.13,6232.0,157.4113,157.5609,157.2243,157.2243,6232.0
2018-02-16 15:25:00,168.3,168.61,168.3,168.36,6135.0,157.3832,157.6731,157.3832,157.4394,6135.0
2018-02-16 15:30:00,168.51,168.51,168.0,168.02,3284.0,157.5796,157.5796,157.1027,157.1214,3284.0
2018-02-16 15:35:00,168.11,168.31,167.99,168.26,6749.0,157.2056,157.3926,157.0934,157.3458,6749.0
2018-02-16 15:40:00,168.17,168.25,168.01,168.08,6258.0,157.2617,157.3365,157.1121,157.1775,6258.0
2018-02-16 15:45:00,167.99,168.73,167.99,168.7,16489.0,157.0934,157.7854,157.0934,157.7573,16489.0
2018-02-16 15:50:00,168.68,168.83,168.6,168.7,19055.0,157.7386,157.8789,157.6638,157.7573,19055.0
2018-02-16 15:55:00,168.7,168.77,168.19,168.21,43618.0,157.7573,157.8228,157.2804,157.2991,43618.0
2018-02-20 09:30:00,167.44,167.72,167.24,167.34,10316.0,156.579,156.8409,156.392,156.4855,10316.0
2018-02-20 09:35:00,167.34,168.17,167.34,167.76,7825.0,156.4855,157.2617,156.4855,156.8783,7825.0
2018-02-20 09:40:00,167.78,167.87,167.0,167.44,10881.0,156.897,156.9811,156.1676,156.579,10881.0
2018-02-20 09:45:00,167.65,168.37,167.41,168.34,5834.0,156.7754,157.4487,156.551,157.4207,5834.0
2018-02-20 09:50:00,168.51,168.51,168.11,168.29,3660.0,157.5796,157.5796,157.2056,157.3739,3660.0
2018-02-20 09:55:00,168.17,168.34,167.71,167.71,6800.0,157.2617,157.4207,156.8315,156.8315,6800.0
2018-02-20 10:00:00,167.84,167.84,167.5,167.77,3111.0,156.9531,156.9531,156.6351,156.8876,3111.0
2018-02-20 10:05:00,167.55,167.85,167.31,167.63,5999.0,156.6819,156.9624,156.4575,156.7567,5999.0
2018-02-20 10:10:00,167.68,167.97,167.65,167.78,4959.0,156.8035,157.0747,156.7754,156.897,4959.0
2018-02-20 10:15:00,167.65,167.67,167.21,167.39,6864.0,156.7754,156.7941,156.3639,156.5323,6864.0
2018-02-20 10:20:00,167.3,167.42,167.22,167.42,3488.0,156.4481,156.5603,156.3733,156.5603,3488.0
2018-02-20 10:25:00,167.44,167.56,166.86,166.86,5900.0,156.579,156.6912,156.0367,156.0367,5900.0
2018-02-20 10:30:00,166.98,167.04,166.64,166.81,3004.0,156.1489,156.205,155.8309,155.9899,3004.0
2018-02-20 10:35:00,166.64,166.76,166.35,166.46,2200.0,155.8309,155.9431,155.5597,155.6626,2200.0
2018-02-20 10:40:00,166.45,167.03,166.44,166.95,5000.0,155.6532,156.1956,155.6439,156.1208,5000.0
2018-02-20 10:45:00,166.94,167.42,166.93,167.4,2700.0,156.1115,156.5603,156.1021,156.5416,2700.0
2018-02-20 10:50:00,167.27,167.34,166.84,167.05,4850.0,156.4201,156.4855,156.0179,156.2143,4850.0
2018-02-20 10:55:00,167.08,167.15,166.91,167.02,2587.0,156.2424,156.3078,156.0834,156.1863,2587.0
2018-02-20 11:00:00,167.03,167.42,166.86,167.15,5320.0,156.1956,156.5603,156.0367,156.3078,5320.0
2018-02-20 11:05:00,167.14,167.54,167.14,167.3,5000.0,156.2985,156.6725,156.2985,156.4481,5000.0
2018-02-20 11:10:00,167.31,167.36,167.14,167.18,2907.0,156.4575,156.5042,156.2985,156.3359,2907.0
2018-02-20 11:15:00,167.18,167.47,167.18,167.47,2400.0,156.3359,156.6071,156.3359,156.6071,2400.0
2018-02-20 11:20:00,167.5,167.99,167.5,167.89,4541.0,156.6351,157.0934,156.6351,156.9998,4541.0
2018-02-20 11:25:00,167.98,168.3,167.98,168.2,2168.0,157.084,157.3832,157.084,157.2897,2168.0
2018-02-20 11:30:00,168.08,168.31,168.03,168.03,3300.0,157.1775,157.3926,157.1308,157.1308,3300.0
2018-02-20 11:35:00,168.17,168.21,167.94,167.98,1673.0,157.2617,157.2991,157.0466,157.084,1673.0
2018-02-20 11:40:00,167.78,168.09,167.78,168.09,1700.0,156.897,157.1869,156.897,157.1869,1700.0
2018-02-20 11:45:00,167.9,168.01,167.73,167.8,2255.0,157.0092,157.1121,156.8502,156.9157,2255.0
2018-02-20 11:50:00,167.91,168.2,167.84,168.08,1220.0,157.0185,157.2897,156.9531,157.1775,1220.0
2018-02-20 11:55:00,168.0,168.36,168.0,168.26,3600.0,157.1027,157.4394,157.1027,157.3458,3600.0
2018-02-20 12:00:00,168.16,168.34,168.1,168.27,1202.0,157.2523,157.4207,157.1962,157.3552,1202.0
2018-02-20 12:05:00,168.18,168.49,168.18,168.37,2100.0,157.271,157.5609,157.271,157.4487,2100.0
2018-02-20 12:10:00,168.38,168.41,168.25,168.41,2457.0,157.4581,157.4861,157.3365,157.4861,2457.0
2018-02-20 12:15:00,168.42,168.49,168.34,168.34,2100.0,157.4955,157.5609,157.4207,157.4207,2100.0
2018-02-20 12:20:00,168.33,168.45,168.29,168.45,1499.0,157.4113,157.5235,157.3739,157.5235,1499.0
2018-02-20 12:25:00,168.37,168.45,168.23,168.23,1900.0,157.4487,157.5235,157.3178,157.3178,1900.0
2018-02-20 12:30:00,168.27,168.32,168.14,168.14,1500.0,157.3552,157.4019,157.2336,157.2336,1500.0
2018-02-20 12:35:00,168.1,168.22,168.1,168.22,600.0,157.1962,157.3084,157.1962,157.3084,600.0
2018-02-20 12:40:00,168.23,168.38,168.15,168.21,5593.0,157.3178,157.4581,157.243,157.2991,5593.0
2018-02-20 12:45:00,168.34,168.43,168.28,168.43,1300.0,157.4207,157.5048,157.3645,157.5048,1300.0
2018-02-20 12:50:00,168.24,168.4,168.24,168.4,500.0,157.3271,157.4768,157.3271,157.4768,500.0
2018-02-20 12:55:00,168.4,168.62,168.37,168.55,3001.0,157.4768,157.6825,157.4487,157.617,3001.0
2018-02-20 13:00:00,168.43,168.43,168.24,168.36,1800.0,157.5048,157.5048,157.3271,157.4394,1800.0
2018-02-20 13:05:00,168.22,168.26,168.05,168.13,1600.0,157.3084,157.3458,157.1495,157.2243,1600.0
2018-02-20 13:10:00,168.06,168.21,168.06,168.14,1100.0,157.1588,157.2991,157.1588,157.2336,1100.0
2018-02-20 13:15:00,168.2,168.26,168.08,168.26,1300.0,157.2897,157.3458,157.1775,157.3458,1300.0
2018-02-20 13:20:00,168.32,168.32,168.04,168.23,3820.0,157.4019,157.4019,157.1401,157.3178,3820.0
2018-02-20 13:25:00,168.25,168.46,168.04,168.44,29670.0,157.3365,157.5329,157.1401,157.5142,29670.0
2018-02-20 13:30:00,168.32,168.69,168.28,168.59,29889.0,157.4019,157.7479,157.3645,157.6544,29889.0
2018-02-20 13:35:00,168.55,168.89,168.51,168.89,12681.0,157.617,157.935,157.5796,157.935,12681.0
2018-02-20 13:40:00,168.89,169.51,168.89,169.49,15633.0,157.935,158.5148,157.935,158.4961,15633.0
2018-02-20 13:45:00,169.4,169.44,169.3,169.44,1000.0,158.4119,158.4493,158.3184,158.4493,1000.0
2018-02-20 13:50:00,169.4,169.41,169.29,169.35,2800.0,158.4119,158.4212,158.309,158.3651,2800.0
2018-02-20 13:55:00,169.37,169.44,169.25,169.39,6031.0,158.3838,158.4493,158.2716,158.4025,6031.0
2018-02-20 14:00:00,169.45,169.49,169.25,169.3,3980.0,158.4587,158.4961,158.2716,158.3184,3980.0
2018-02-20 14:05:00,169.19,169.21,168.72,168.72,3500.0,158.2155,158.2342,157.776,157.776,3500.0
2018-02-20 14:10:00,168.72,168.72,168.3,168.31,1768.0,157.776,157.776,157.3832,157.3926,1768.0
2018-02-20 14:15:00,168.2,168.26,168.08,168.26,2100.0,157.2897,157.3458,157.1775,157.3458,2100.0
2018-02-20 14:20:00,168.28,168.45,168.18,168.38,3575.0,157.3645,157.5235,157.271,157.4581,3575.0
2018-02-20 14:25:00,168.45,168.67,168.45,168.49,2602.0,157.5235,157.7292,157.5235,157.5609,2602.0
2018-02-20 14:30:00,168.57,168.76,168.57,168.76,1700.0,157.6357,157.8134,157.6357,157.8134,1700.0
2018-02-20 14:35:00,168.68,168.86,168.68,168.86,910.0,157.7386,157.9069,157.7386,157.9069,910.0
2018-02-20 14:40:00,168.92,168.92,168.74,168.78,500.0,157.963,157.963,157.7947,157.8321,500.0
2018-02-20 14:45:00,168.84,168.86,168.54,168.59,2500.0,157.8882,157.9069,157.6077,157.6544,2500.0
2018-02-20 14:50:00,168.59,168.6,168.14,168.15,3500.0,157.6544,157.6638,157.2336,157.243,3500.0
2018-02-20 14:55:00,168.21,168.49,168.2,168.34,7663.0,157.2991,157.5609,157.2897,157.4207,7663.0
2018-02-20 15:00:00,168.47,168.67,168.47,168.67,1900.0,157.5422,157.7292,157.5422,157.7292,1900.0
2018-02-20 15:05:00,168.53,168.69,168.18,168.19,8723.0,157.5983,157.7479,157.271,157.2804,8723.0
2018-02-20 15:10:00,168.12,168.36,168.06,168.06,5589.0,157.2149,157.4394,157.1588,157.1588,5589.0
2018-02-20 15:15:00,168.1,168.3,168.04,168.17,2769.0,157.1962,157.3832,157.1401,157.2617,2769.0
2018-02-20 15:20:00,168.03,168.13,167.68,167.88,7585.0,157.1308,157.2243,156.8035,156.9905,7585.0
2018-02-20 15:25:00,167.8,168.03,167.74,167.94,6011.0,156.9157,157.1308,156.8596,157.0466,6011.0
2018-02-20 15:30:00,168.07,168.18,168.02,168.16,3375.0,157.1682,157.271,157.1214,157.2523,3375.0
2018-02-20 15:35:00,168.01,168.34,167.99,168.18,4729.0,157.1121,157.4207,157.0934,157.271,4729.0
2018-02-20 15:40:00,168.18,168.21,167.89,167.89,7080.0,157.271,157.2991,156.9998,156.9998,7080.0
2018-02-20 15:45:00,167.79,168.19,167.69,168.12,10700.0,156.9063,157.2804,156.8128,157.2149,10700.0
2018-02-20 15:50:00,168.1,168.32,168.1,168.26,8811.0,157.1962,157.4019,157.1962,157.3458,8811.0
2018-02-20 15:55:00,168.31,168.42,168.13,168.13,25160.0,157.3926,157.4955,157.2243,157.2243,25160.0
2018-02-21 09:30:00,168.06,168.81,168.06,168.59,3907.0,157.1588,157.8602,157.1588,157.6544,3907.0
2018-02-21 09:35:00,168.59,169.21,168.58,169.17,2598.0,157.6544,158.2342,157.6451,158.1968,2598.0
2018-02-21 09:40:00,169.17,169.33,168.91,169.14,2709.0,158.1968,158.3464,157.9537,158.1688,2709.0
2018-02-21 09:45:00,169.15,170.36,169.14,170.12,21233.0,158.1781,159.3096,158.1688,159.0852,21233.0
2018-02-21 09:50:00,170.11,170.62,170.1,170.46,7460.0,159.0758,159.5528,159.0665,159.4031,7460.0
2018-02-21 09:55:00,170.34,170.34,170.09,170.09,5336.0,159.2909,159.2909,159.0571,159.0571,5336.0
2018-02-21 10:00:00,169.8,170.07,169.27,169.27,8002.0,158.7859,159.0384,158.2903,158.2903,8002.0
2018-02-21 10:05:00,169.24,169.52,169.09,169.45,6411.0,158.2623,158.5241,158.122,158.4587,6411.0
2018-02-21 10:10:00,169.53,170.01,169.46,169.47,13517.0,158.5335,158.9823,158.468,158.4774,13517.0
2018-02-21 10:15:00,169.39,169.67,169.39,169.67,2900.0,158.4025,158.6644,158.4025,158.6644,2900.0
2018-02-21 10:20:00,169.61,169.61,168.91,168.91,4119.0,158.6083,158.6083,157.9537,157.9537,4119.0
2018-02-21 10:25:00,168.78,169.02,168.75,168.92,4211.0,157.8321,158.0565,157.8041,157.963,4211.0
2018-02-21 10:30:00,169.02,169.45,169.0,169.45,12041.0,158.0565,158.4587,158.0378,158.4587,12041.0
2018-02-21 10:35:00,169.28,170.25,169.28,170.21,15005.0,158.2997,159.2068,158.2997,159.1694,15005.0
2018-02-21 10:40:00,170.2,170.5,170.12,170.21,16100.0,159.16,159.4405,159.0852,159.1694,16100.0
2018-02-21 10:45:00,170.2,170.45,170.19,170.43,7238.0,159.16,159.3938,159.1507,159.3751,7238.0
2018-02-21 10:50:00,170.34,170.34,170.09,170.18,5299.0,159.2909,159.2909,159.0571,159.1413,5299.0
2018-02-21 10:55:00,170.24,170.37,170.06,170.3,9300.0,159.1974,159.319,159.0291,159.2535,9300.0
2018-02-21 11:00:00,170.2,170.25,170.1,170.21,3525.0,159.16,159.2068,159.0665,159.1694,3525.0
2018-02-21 11:05:00,170.24,170.41,170.21,170.41,4263.0,159.1974,159.3564,159.1694,159.3564,4263.0
2018-02-21 11:10:00,170.36,170.4,169.68,169.7,7655.0,159.3096,159.347,158.6737,158.6924,7655.0
2018-02-21 11:15:00,169.78,169.83,169.47,169.47,4692.0,158.7672,158.814,158.4774,158.4774,4692.0
2018-02-21 11:20:00,169.37,169.5,169.34,169.44,2920.0,158.3838,158.5054,158.3558,158.4493,2920.0
2018-02-21 11:25:00,169.47,169.74,169.44,169.55,14318.0,158.4774,158.7298,158.4493,158.5522,14318.0
2018-02-21 11:30:00,169.66,170.1,169.64,169.97,1300.0,158.655,159.0665,158.6363,158.9449,1300.0
2018-02-21 11:35:00,169.89,169.97,169.77,169.79,4704.0,158.8701,158.9449,158.7579,158.7766,4704.0
2018-02-21 11:40:00,169.84,170.11,169.79,169.86,9300.0,158.8234,159.0758,158.7766,158.8421,9300.0
2018-02-21 11:45:00,169.79,169.9,169.71,169.81,7300.0,158.7766,158.8795,158.7018,158.7953,7300.0
2018-02-21 11:50:00,169.84,169.99,169.73,169.86,4667.0,158.8234,158.9636,158.7205,158.8421,4667.0
2018-02-21 11:55:00,169.93,170.0,169.8,170.0,19128.0,158.9075,158.973,158.7859,158.973,19128.0
2018-02-21 12:00:00,169.95,170.01,169.29,169.39,40743.0,158.9262,158.9823,158.309,158.4025,40743.0
2018-02-21 12:05:00,169.39,169.45,169.29,169.39,28884.0,158.4025,158.4587,158.309,158.4025,28884.0
2018-02-21 12:10:00,169.34,169.58,169.3,169.37,11258.0,158.3558,158.5802,158.3184,158.3838,11258.0
2018-02-21 12:15:00,169.33,169.33,169.07,169.21,3666.0,158.3464,158.3464,158.1033,158.2342,3666.0
2018-02-21 12:20:00,169.2,169.21,168.82,168.82,2879.0,158.2249,158.2342,157.8695,157.8695,2879.0
2018-02-21 12:25:00,168.91,169.1,168.9,169.0,2600.0,157.9537,158.1314,157.9443,158.0378,2600.0
2018-02-21 12:30:00,169.07,169.26,169.05,169.22,3968.0,158.1033,158.281,158.0846,158.2436,3968.0
2018-02-21 12:35:00,169.3,169.5,169.23,169.41,1800.0,158.3184,158.5054,158.2529,158.4212,1800.0
2018-02-21 12:40:00,169.47,169.59,169.42,169.5,2829.0,158.4774,158.5896,158.4306,158.5054,2829.0
2018-02-21 12:45:00,169.59,169.77,169.59,169.74,1199.0,158.5896,158.7579,158.5896,158.7298,1199.0
2018-02-21 12:50:00,169.81,169.93,169.8,169.93,2627.0,158.7953,158.9075,158.7859,158.9075,2627.0
2018-02-21 12:55:00,169.93,170.07,169.93,169.99,2000.0,158.9075,159.0384,158.9075,158.9636,2000.0
2018-02-21 13:00:00,169.99,170.1,169.92,169.92,2346.0,158.9636,159.0665,158.8982,158.8982,2346.0
2018-02-21 13:05:00,170.0,170.15,169.99,170.14,1900.0,158.973,159.1132,158.9636,159.1039,1900.0
2018-02-21 13:10:00,170.09,170.09,169.95,170.02,1700.0,159.0571,159.0571,158.9262,158.9917,1700.0
2018-02-21 13:15:00,170.07,170.11,170.01,170.07,1091.0,159.0384,159.0758,158.9823,159.0384,1091.0
2018-02-21 13:20:00,170.07,170.21,170.07,170.12,2600.0,159.0384,159.1694,159.0384,159.0852,2600.0
2018-02-21 13:25:00,170.15,170.15,169.76,169.76,3800.0,159.1132,159.1132,158.7485,158.7485,3800.0
2018-02-21 13:30:00,169.9,169.95,169.7,169.7,5118.0,158.8795,158.9262,158.6924,158.6924,5118.0
2018-02-21 13:35:00,169.68,169.72,169.59,169.59,1232.0,158.6737,158.7111,158.5896,158.5896,1232.0
2018-02-21 13:40:00,169.57,169.57,169.42,169.53,1500.0,158.5709,158.5709,158.4306,158.5335,1500.0
2018-02-21 13:45:00,169.6,169.67,169.57,169.67,2000.0,158.5989,158.6644,158.5709,158.6644,2000.0
2018-02-21 13:50:00,169.73,169.82,169.63,169.82,2607.0,158.7205,158.8047,158.627,158.8047,2607.0
2018-02-21 13:55:00,169.8,169.81,169.68,169.68,1000.0,158.7859,158.7953,158.6737,158.6737,1000.0
2018-02-21 14:00:00,169.6,170.2,169.35,170.13,9072.0,158.5989,159.16,158.3651,159.0945,9072.0
2018-02-21 14:05:00,170.08,170.47,170.08,170.33,5295.0,159.0478,159.4125,159.0478,159.2816,5295.0
2018-02-21 14:10:00,170.38,170.62,170.21,170.21,5000.0,159.3283,159.5528,159.1694,159.1694,5000.0
2018-02-21 14:15:00,170.24,170.46,170.22,170.31,5720.0,159.1974,159.4031,159.1787,159.2629,5720.0
2018-02-21 14:20:00,170.39,170.48,170.23,170.41,4334.0,159.3377,159.4218,159.1881,159.3564,4334.0
2018-02-21 14:25:00,170.48,170.59,170.27,170.27,3957.0,159.4218,159.5247,159.2255,159.2255,3957.0
2018-02-21 14:30:00,170.39,170.43,169.93,170.13,3000.0,159.3377,159.3751,158.9075,159.0945,3000.0
2018-02-21 14:35:00,170.2,170.24,169.92,170.09,2651.0,159.16,159.1974,158.8982,159.0571,2651.0
2018-02-21 14:40:00,170.16,170.22,169.93,169.93,2306.0,159.1226,159.1787,158.9075,158.9075,2306.0
2018-02-21 14:45:00,169.81,169.91,169.36,169.36,7635.0,158.7953,158.8888,158.3745,158.3745,7635.0
2018-02-21 14:50:00,169.37,169.37,168.86,168.88,8394.0,158.3838,158.3838,157.9069,157.9256,8394.0
2018-02-21 14:55:00,169.0,169.45,168.85,169.19,5900.0,158.0378,158.4587,157.8976,158.2155,5900.0
2018-02-21 15:00:00,169.05,169.05,168.31,168.65,4099.0,158.0846,158.0846,157.3926,157.7105,4099.0
2018-02-21 15:05:00,168.69,168.69,168.27,168.41,3600.0,157.7479,157.7479,157.3552,157.4861,3600.0
2018-02-21 15:10:00,168.3,168.36,168.03,168.36,4399.0,157.3832,157.4394,157.1308,157.4394,4399.0
2018-02-21 15:15:00,168.26,168.38,168.08,168.18,3607.0,157.3458,157.4581,157.1775,157.271,3607.0
2018-02-21 15:20:00,168.23,168.43,168.05,168.11,4406.0,157.3178,157.5048,157.1495,157.2056,4406.0
2018-02-21 15:25:00,168.09,168.53,167.87,168.53,7924.0,157.1869,157.5983,156.9811,157.5983,7924.0
2018-02-21 15:30:00,168.54,168.68,168.44,168.45,4399.0,157.6077,157.7386,157.5142,157.5235,4399.0
2018-02-21 15:35:00,168.54,168.55,168.18,168.22,3766.0,157.6077,157.617,157.271,157.3084,3766.0
2018-02-21 15:40:00,168.15,168.15,167.68,167.72,6476.0,157.243,157.243,156.8035,156.8409,6476.0
2018-02-21 15:45:00,167.72,168.13,167.64,167.76,12413.0,156.8409,157.2243,156.7661,156.8783,12413.0
2018-02-21 15:50:00,167.68,167.86,167.41,167.52,15793.0,156.8035,156.9718,156.551,156.6538,15793.0
2018-02-21 15:55:00,167.61,167.66,166.87,167.08,52502.0,156.738,156.7848,156.046,156.2424,52502.0
2018-02-22 09:30:00,167.88,168.26,167.31,168.26,5879.0,156.9905,157.3458,156.4575,157.3458,5879.0
2018-02-22 09:35:00,168.31,168.75,168.15,168.4,1701.0,157.3926,157.8041,157.243,157.4768,1701.0
2018-02-22 09:40:00,168.59,168.6,167.48,167.48,15202.0,157.6544,157.6638,156.6164,156.6164,15202.0
2018-02-22 09:45:00,167.71,167.71,167.12,167.31,4622.0,156.8315,156.8315,156.2798,156.4575,4622.0
2018-02-22 09:50:00,167.21,167.21,166.53,166.98,6600.0,156.3639,156.3639,155.7281,156.1489,6600.0
2018-02-22 09:55:00,166.81,166.99,166.44,166.78,3547.0,155.9899,156.1582,155.6439,155.9618,3547.0
2018-02-22 10:00:00,166.92,167.25,166.75,167.02,4771.0,156.0928,156.4014,155.9338,156.1863,4771.0
2018-02-22 10:05:00,167.03,167.31,166.99,167.31,3100.0,156.1956,156.4575,156.1582,156.4575,3100.0
2018-02-22 10:10:00,167.48,167.53,166.87,166.88,6115.0,156.6164,156.6632,156.046,156.0554,6115.0
2018-02-22 10:15:00,166.88,166.98,166.42,166.42,2968.0,156.0554,156.1489,155.6252,155.6252,2968.0
2018-02-22 10:20:00,166.56,166.94,166.5,166.94,2613.0,155.7561,156.1115,155.7,156.1115,2613.0
2018-02-22 10:25:00,166.75,166.75,166.49,166.59,3553.0,155.9338,155.9338,155.6907,155.7842,3553.0
2018-02-22 10:30:00,166.58,166.73,166.34,166.51,17970.0,155.7748,155.9151,155.5504,155.7094,17970.0
2018-02-22 10:35:00,166.55,166.97,166.55,166.97,2926.0,155.7468,156.1395,155.7468,156.1395,2926.0
2018-02-22 10:40:00,167.15,167.21,166.96,167.03,6780.0,156.3078,156.3639,156.1302,156.1956,6780.0
2018-02-22 10:45:00,167.11,167.48,167.11,167.41,1200.0,156.2704,156.6164,156.2704,156.551,1200.0
2018-02-22 10:50:00,167.47,167.66,167.21,167.22,3624.0,156.6071,156.7848,156.3639,156.3733,3624.0
2018-02-22 10:55:00,167.2,167.2,166.95,166.96,5100.0,156.3546,156.3546,156.1208,156.1302,5100.0
2018-02-22 11:00:00,166.96,167.09,166.85,166.96,1880.0,156.1302,156.2517,156.0273,156.1302,1880.0
2018-02-22 11:05:00,166.96,167.23,166.96,167.22,6500.0,156.1302,156.3827,156.1302,156.3733,6500.0
2018-02-22 11:10:00,167.31,167.53,167.22,167.29,4600.0,156.4575,156.6632,156.3733,156.4388,4600.0
2018-02-22 11:15:00,167.34,167.48,167.33,167.44,1845.0,156.4855,156.6164,156.4762,156.579,1845.0
2018-02-22 11:20:00,167.44,167.6,167.43,167.45,3799.0,156.579,156.7287,156.5697,156.5884,3799.0
2018-02-22 11:25:00,167.35,167.69,167.26,167.69,7200.0,156.4949,156.8128,156.4107,156.8128,7200.0
2018-02-22 11:30:00,167.56,167.58,167.26,167.26,1902.0,156.6912,156.7099,156.4107,156.4107,1902.0
2018-02-22 11:35:00,167.3,167.69,167.24,167.69,3600.0,156.4481,156.8128,156.392,156.8128,3600.0
2018-02-22 11:40:00,167.66,167.96,167.66,167.93,3210.0,156.7848,157.0653,156.7848,157.0372,3210.0
2018-02-22 11:45:00,167.99,167.99,167.85,167.97,2400.0,157.0934,157.0934,156.9624,157.0747,2400.0
2018-02-22 11:50:00,167.89,167.99,167.88,167.89,805.0,156.9998,157.0934,156.9905,156.9998,805.0
2018-02-22 11:55:00,168.03,168.09,167.87,167.89,2901.0,157.1308,157.1869,156.9811,156.9998,2901.0
2018-02-22 12:00:00,167.97,168.16,167.97,167.99,3100.0,157.0747,157.2523,157.0747,157.0934,3100.0
2018-02-22 12:05:00,167.98,168.14,167.85,168.14,4198.0,157.084,157.2336,156.9624,157.2336,4198.0
2018-02-22 12:10:00,168.15,168.15,167.99,168.11,1900.0,157.243,157.243,157.0934,157.2056,1900.0
2018-02-22 12:15:00,168.16,168.31,168.14,168.23,1400.0,157.2523,157.3926,157.2336,157.3178,1400.0
2018-02-22 12:20:00,168.31,168.35,168.23,168.29,1396.0,157.3926,157.43,157.3178,157.3739,1396.0
2018-02-22 12:25:00,168.31,168.31,168.11,168.13,2682.0,157.3926,157.3926,157.2056,157.2243,2682.0
2018-02-22 12:30:00,168.13,168.13,167.76,167.84,3175.0,157.2243,157.2243,156.8783,156.9531,3175.0
2018-02-22 12:35:00,167.9,168.07,167.86,168.07,2247.0,157.0092,157.1682,156.9718,157.1682,2247.0
2018-02-22 12:40:00,168.02,168.07,167.98,167.98,1320.0,157.1214,157.1682,157.084,157.084,1320.0
2018-02-22 12:45:00,167.91,168.01,167.82,167.83,2100.0,157.0185,157.1121,156.9344,156.9437,2100.0
2018-02-22 12:50:00,167.66,167.89,167.47,167.89,4325.0,156.7848,156.9998,156.6071,156.9998,4325.0
2018-02-22 12:55:00,167.81,167.97,167.62,167.66,1800.0,156.925,157.0747,156.7474,156.7848,1800.0
2018-02-22 13:00:00,167.68,167.97,167.67,167.89,1600.0,156.8035,157.0747,156.7941,156.9998,1600.0
2018-02-22 13:05:00,167.83,168.09,167.8,168.06,2500.0,156.9437,157.1869,156.9157,157.1588,2500.0
2018-02-22 13:10:00,167.94,167.94,167.33,167.33,4310.0,157.0466,157.0466,156.4762,156.4762,4310.0
2018-02-22 13:15:00,167.38,167.61,167.35,167.48,2300.0,156.5229,156.738,156.4949,156.6164,2300.0
2018-02-22 13:20:00,167.49,167.57,167.44,167.54,2000.0,156.6258,156.7006,156.579,156.6725,2000.0
2018-02-22 13:25:00,167.64,167.73,167.52,167.65,2020.0,156.7661,156.8502,156.6538,156.7754,2020.0
2018-02-22 13:30:00,167.75,167.75,167.28,167.43,3465.0,156.8689,156.8689,156.4294,156.5697,3465.0
2018-02-22 13:35:00,167.34,167.45,167.34,167.36,2000.0,156.4855,156.5884,156.4855,156.5042,2000.0
2018-02-22 13:40:00,167.36,167.36,166.85,166.98,6004.0,156.5042,156.5042,156.0273,156.1489,6004.0
2018-02-22 13:45:00,166.88,167.08,166.82,167.07,5735.0,156.0554,156.2424,155.9992,156.233,5735.0
2018-02-22 13:50:00,166.95,167.25,166.95,167.24,3078.0,156.1208,156.4014,156.1208,156.392,3078.0
2018-02-22 13:55:00,167.4,167.41,167.32,167.33,2342.0,156.5416,156.551,156.4668,156.4762,2342.0
2018-02-22 14:00:00,167.42,167.73,167.41,167.72,2985.0,156.5603,156.8502,156.551,156.8409,2985.0
2018-02-22 14:05:00,167.66,167.66,167.35,167.35,5845.0,156.7848,156.7848,156.4949,156.4949,5845.0
2018-02-22 14:10:00,167.31,167.36,167.25,167.34,2876.0,156.4575,156.5042,156.4014,156.4855,2876.0
2018-02-22 14:15:00,167.42,167.58,167.4,167.4,2321.0,156.5603,156.7099,156.5416,156.5416,2321.0
2018-02-22 14:20:00,167.48,167.53,167.29,167.52,3012.0,156.6164,156.6632,156.4388,156.6538,3012.0
2018-02-22 14:25:00,167.46,167.69,167.45,167.68,3925.0,156.5977,156.8128,156.5884,156.8035,3925.0
2018-02-22 14:30:00,167.71,167.75,167.65,167.65,3219.0,156.8315,156.8689,156.7754,156.7754,3219.0
2018-02-22 14:35:00,167.74,167.74,167.53,167.58,3477.0,156.8596,156.8596,156.6632,156.7099,3477.0
2018-02-22 14:40:00,167.61,167.61,167.27,167.27,1759.0,156.738,156.738,156.4201,156.4201,1759.0
2018-02-22 14:45:00,167.22,167.5,167.21,167.46,3456.0,156.3733,156.6351,156.3639,156.5977,3456.0
2018-02-22 14:50:00,167.46,167.57,167.32,167.32,4007.0,156.5977,156.7006,156.4668,156.4668,4007.0
2018-02-22 14:55:00,167.23,167.29,166.6,166.61,5719.0,156.3827,156.4388,155.7935,155.8029,5719.0
2018-02-22 15:00:00,166.78,166.91,166.6,166.69,3603.0,155.9618,156.0834,155.7935,155.8777,3603.0
2018-02-22 15:05:00,166.68,166.9,166.62,166.62,3804.0,155.8683,156.0741,155.8122,155.8122,3804.0
2018-02-22 15:10:00,166.64,167.01,166.64,167.01,3979.0,155.8309,156.1769,155.8309,156.1769,3979.0
2018-02-22 15:15:00,167.11,167.23,166.88,167.22,6580.0,156.2704,156.3827,156.0554,156.3733,6580.0
2018-02-22 15:20:00,167.27,167.37,167.13,167.37,5139.0,156.4201,156.5136,156.2891,156.5136,5139.0
2018-02-22 15:25:00,167.3,167.39,167.06,167.12,4836.0,156.4481,156.5323,156.2237,156.2798,4836.0
2018-02-22 15:30:00,167.12,167.17,166.9,167.09,6613.0,156.2798,156.3265,156.0741,156.2517,6613.0
2018-02-22 15:35:00,167.06,167.11,166.93,167.1,7075.0,156.2237,156.2704,156.1021,156.2611,7075.0
2018-02-22 15:40:00,167.12,167.37,167.06,167.13,5339.0,156.2798,156.5136,156.2237,156.2891,5339.0
2018-02-22 15:45:00,167.14,167.16,166.61,166.72,12105.0,156.2985,156.3172,155.8029,155.9057,12105.0
2018-02-22 15:50:00,166.72,167.37,166.59,167.13,19468.0,155.9057,156.5136,155.7842,156.2891,19468.0
2018-02-22 15:55:00,167.16,167.32,167.0,167.14,44371.0,156.3172,156.4668,156.1676,156.2985,44371.0
2018-02-23 09:30:00,167.22,167.25,167.22,167.25,8278.0,156.3733,156.4014,156.3733,156.4014,8278.0
2018-02-23 09:35:00,168.23,168.23,167.13,167.4,3968.0,157.3178,157.3178,156.2891,156.5416,3968.0
2018-02-23 09:40:00,167.56,168.19,167.48,167.81,3446.0,156.6912,157.2804,156.6164,156.925,3446.0
2018-02-23 09:45:00,168.1,168.1,167.22,167.26,2256.0,157.1962,157.1962,156.3733,156.4107,2256.0
2018-02-23 09:50:00,167.25,167.51,166.95,167.24,6373.0,156.4014,156.6445,156.1208,156.392,6373.0
2018-02-23 09:55:00,167.42,167.69,166.94,167.22,7232.0,156.5603,156.8128,156.1115,156.3733,7232.0
2018-02-23 10:00:00,167.27,167.57,167.06,167.31,10072.0,156.4201,156.7006,156.2237,156.4575,10072.0
2018-02-23 10:05:00,167.29,167.48,166.95,166.95,2690.0,156.4388,156.6164,156.1208,156.1208,2690.0
2018-02-23 10:10:00,166.95,167.02,166.65,166.68,3535.0,156.1208,156.1863,155.8403,155.8683,3535.0
2018-02-23 10:15:00,166.69,166.93,166.39,166.72,5549.0,155.8777,156.1021,155.5971,155.9057,5549.0
2018-02-23 10:20:00,166.64,166.75,166.37,166.64,3327.0,155.8309,155.9338,155.5784,155.8309,3327.0
2018-02-23 10:25:00,166.64,166.95,166.64,166.81,2100.0,155.8309,156.1208,155.8309,155.9899,2100.0
2018-02-23 10:30:00,166.94,167.25,166.74,167.06,4783.0,156.1115,156.4014,155.9244,156.2237,4783.0
2018-02-23 10:35:00,167.0,167.44,167.0,167.26,2909.0,156.1676,156.579,156.1676,156.4107,2909.0
2018-02-23 10:40:00,167.5,167.72,167.44,167.72,2800.0,156.6351,156.8409,156.579,156.8409,2800.0
2018-02-23 10:45:00,167.76,167.76,167.3,167.3,5337.0,156.8783,156.8783,156.4481,156.4481,5337.0
2018-02-23 10:50:00,167.19,167.44,167.15,167.23,3453.0,156.3452,156.579,156.3078,156.3827,3453.0
2018-02-23 10:55:00,167.22,167.36,167.05,167.28,4501.0,156.3733,156.5042,156.2143,156.4294,4501.0
2018-02-23 11:00:00,167.15,167.98,167.15,167.97,5083.0,156.3078,157.084,156.3078,157.0747,5083.0
2018-02-23 11:05:00,167.78,167.98,167.68,167.97,2860.0,156.897,157.084,156.8035,157.0747,2860.0
2018-02-23 11:10:00,167.82,167.98,167.73,167.82,4621.0,156.9344,157.084,156.8502,156.9344,4621.0
2018-02-23 11:15:00,167.96,167.97,167.45,167.45,1844.0,157.0653,157.0747,156.5884,156.5884,1844.0
2018-02-23 11:20:00,167.41,167.72,167.41,167.53,3001.0,156.551,156.8409,156.551,156.6632,3001.0
2018-02-23 11:25:00,167.47,167.52,167.42,167.47,2100.0,156.6071,156.6538,156.5603,156.6071,2100.0
2018-02-23 11:30:00,167.41,167.7,167.39,167.41,3901.0,156.551,156.8222,156.5323,156.551,3901.0
2018-02-23 11:35:00,167.41,167.69,167.35,167.69,3500.0,156.551,156.8128,156.4949,156.8128,3500.0
2018-02-23 11:40:00,167.59,167.7,167.4,167.7,3300.0,156.7193,156.8222,156.5416,156.8222,3300.0
2018-02-23 11:45:00,167.65,167.73,167.41,167.41,2840.0,156.7754,156.8502,156.551,156.551,2840.0
2018-02-23 11:50:00,167.37,167.61,167.2,167.61,5584.0,156.5136,156.738,156.3546,156.738,5584.0
2018-02-23 11:55:00,167.52,167.8,167.52,167.68,2700.0,156.6538,156.9157,156.6538,156.8035,2700.0
2018-02-23 12:00:00,167.75,167.98,167.7,167.87,2510.0,156.8689,157.084,156.8222,156.9811,2510.0
2018-02-23 12:05:00,167.87,168.14,167.82,167.88,4829.0,156.9811,157.2336,156.9344,156.9905,4829.0
2018-02-23 12:10:00,167.85,168.1,167.82,168.1,1861.0,156.9624,157.1962,156.9344,157.1962,1861.0
2018-02-23 12:15:00,168.1,168.19,168.01,168.02,2280.0,157.1962,157.2804,157.1121,157.1214,2280.0
2018-02-23 12:20:00,168.02,168.13,167.91,168.08,3300.0,157.1214,157.2243,157.0185,157.1775,3300.0
2018-02-23 12:25:00,168.05,168.05,167.66,167.8,2760.0,157.1495,157.1495,156.7848,156.9157,2760.0
2018-02-23 12:30:00,167.77,167.85,167.5,167.59,5910.0,156.8876,156.9624,156.6351,156.7193,5910.0
2018-02-23 12:35:00,167.59,167.64,167.47,167.47,2114.0,156.7193,156.7661,156.6071,156.6071,2114.0
2018-02-23 12:40:00,167.48,167.48,167.33,167.33,1800.0,156.6164,156.6164,156.4762,156.4762,1800.0
2018-02-23 12:45:00,167.29,167.66,167.28,167.58,4345.0,156.4388,156.7848,156.4294,156.7099,4345.0
2018-02-23 12:50:00,167.62,167.97,167.62,167.97,6100.0,156.7474,157.0747,156.7474,157.0747,6100.0
2018-02-23 12:55:00,167.92,167.97,167.84,167.9,2640.0,157.0279,157.0747,156.9531,157.0092,2640.0
2018-02-23 13:00:00,167.87,167.98,167.86,167.92,2478.0,156.9811,157.084,156.9718,157.0279,2478.0
2018-02-23 13:05:00,167.81,167.85,167.62,167.65,3180.0,156.925,156.9624,156.7474,156.7754,3180.0
2018-02-23 13:10:00,167.75,167.79,167.49,167.53,4254.0,156.8689,156.9063,156.6258,156.6632,4254.0
2018-02-23 13:15:00,167.63,167.73,167.61,167.73,1461.0,156.7567,156.8502,156.738,156.8502,1461.0
2018-02-23 13:20:00,167.83,167.91,167.74,167.91,2099.0,156.9437,157.0185,156.8596,157.0185,2099.0
2018-02-23 13:25:00,167.96,167.96,167.78,167.78,2262.0,157.0653,157.0653,156.897,156.897,2262.0
2018-02-23 13:30:00,167.78,167.98,167.77,167.8,2900.0,156.897,157.084,156.8876,156.9157,2900.0
2018-02-23 13:35:00,167.79,167.92,167.73,167.78,2400.0,156.9063,157.0279,156.8502,156.897,2400.0
2018-02-23 13:40:00,167.84,167.91,167.74,167.8,4362.0,156.9531,157.0185,156.8596,156.9157,4362.0
2018-02-23 13:45:00,167.73,167.94,167.73,167.76,2600.0,156.8502,157.0466,156.8502,156.8783,2600.0
2018-02-23 13:50:00,167.76,167.89,167.69,167.86,3400.0,156.8783,156.9998,156.8128,156.9718,3400.0
2018-02-23 13:55:00,167.9,168.15,167.9,168.11,5965.0,157.0092,157.243,157.0092,157.2056,5965.0
2018-02-23 14:00:00,168.15,168.15,167.84,167.84,2721.0,157.243,157.243,156.9531,156.9531,2721.0
2018-02-23 14:05:00,167.78,167.88,167.72,167.74,3098.0,156.897,156.9905,156.8409,156.8596,3098.0
2018-02-23 14:10:00,167.71,167.81,167.69,167.79,3376.0,156.8315,156.925,156.8128,156.9063,3376.0
2018-02-23 14:15:00,167.88,168.0,167.81,167.84,3539.0,156.9905,157.1027,156.925,156.9531,3539.0
2018-02-23 14:20:00,167.86,168.07,167.78,168.07,7423.0,156.9718,157.1682,156.897,157.1682,7423.0
2018-02-23 14:25:00,168.05,168.06,167.89,167.96,5142.0,157.1495,157.1588,156.9998,157.0653,5142.0
2018-02-23 14:30:00,167.95,168.09,167.89,168.03,4600.0,157.0559,157.1869,156.9998,157.1308,4600.0
2018-02-23 14:35:00,168.09,168.17,167.73,167.93,6190.0,157.1869,157.2617,156.8502,157.0372,6190.0
2018-02-23 14:40:00,167.81,168.0,167.77,167.97,4000.0,156.925,157.1027,156.8876,157.0747,4000.0
2018-02-23 14:45:00,168.1,168.35,168.03,168.35,4600.0,157.1962,157.43,157.1308,157.43,4600.0
2018-02-23 14:50:00,168.38,168.44,168.14,168.31,4449.0,157.4581,157.5142,157.2336,157.3926,4449.0
2018-02-23 14:55:00,168.37,168.4,168.22,168.22,6634.0,157.4487,157.4768,157.3084,157.3084,6634.0
2018-02-23 15:00:00,168.3,168.64,168.3,168.63,5280.0,157.3832,157.7012,157.3832,157.6918,5280.0
2018-02-23 15:05:00,168.66,168.74,168.54,168.61,4858.0,157.7199,157.7947,157.6077,157.6731,4858.0
2018-02-23 15:10:00,168.65,168.72,168.42,168.51,4719.0,157.7105,157.776,157.4955,157.5796,4719.0
2018-02-23 15:15:00,168.54,168.59,168.48,168.55,8984.0,157.6077,157.6544,157.5516,157.617,8984.0
2018-02-23 15:20:00,168.58,168.69,168.56,168.69,6398.0,157.6451,157.7479,157.6264,157.7479,6398.0
2018-02-23 15:25:00,168.71,168.83,168.56,168.57,10538.0,157.7667,157.8789,157.6264,157.6357,10538.0
2018-02-23 15:30:00,168.55,168.83,168.31,168.31,14303.0,157.617,157.8789,157.3926,157.3926,14303.0
2018-02-23 15:35:00,168.41,168.66,168.38,168.59,12293.0,157.4861,157.7199,157.4581,157.6544,12293.0
2018-02-23 15:40:00,168.59,168.76,168.56,168.76,9485.0,157.6544,157.8134,157.6264,157.8134,9485.0
2018-02-23 15:45:00,168.78,168.96,168.78,168.93,23603.0,157.8321,158.0004,157.8321,157.9724,23603.0
2018-02-23 15:50:00,168.94,169.05,168.84,168.87,23701.0,157.9817,158.0846,157.8882,157.9163,23701.0
2018-02-23 15:55:00,168.85,169.3,168.79,169.27,74815.0,157.8976,158.3184,157.8415,158.2903,74815.0
2018-02-26 09:30:00,170.4,170.8,169.7,169.7,7665.0,159.347,159.7211,158.6924,158.6924,7665.0
2018-02-26 09:35:00,170.17,170.68,170.05,170.52,4792.0,159.1319,159.6089,159.0197,159.4592,4792.0
2018-02-26 09:40:00,170.67,170.67,170.1,170.11,29260.0,159.5995,159.5995,159.0665,159.0758,29260.0
2018-02-26 09:45:00,170.14,170.47,170.0,170.44,6193.0,159.1039,159.4125,158.973,159.3844,6193.0
2018-02-26 09:50:00,170.32,170.41,170.06,170.06,16511.0,159.2722,159.3564,159.0291,159.0291,16511.0
2018-02-26 09:55:00,169.97,170.02,169.66,169.66,6110.0,158.9449,158.9917,158.655,158.655,6110.0
2018-02-26 10:00:00,169.85,169.97,169.45,169.71,6920.0,158.8327,158.9449,158.4587,158.7018,6920.0
2018-02-26 10:05:00,169.39,169.62,169.25,169.31,3729.0,158.4025,158.6176,158.2716,158.3277,3729.0
2018-02-26 10:10:00,169.4,169.52,169.09,169.09,1820.0,158.4119,158.5241,158.122,158.122,1820.0
2018-02-26 10:15:00,168.97,169.27,168.85,169.04,4823.0,158.0098,158.2903,157.8976,158.0752,4823.0
2018-02-26 10:20:00,168.93,169.24,168.75,169.02,3900.0,157.9724,158.2623,157.8041,158.0565,3900.0
2018-02-26 10:25:00,168.85,168.92,168.77,168.9,3348.0,157.8976,157.963,157.8228,157.9443,3348.0
2018-02-26 10:30:00,168.9,168.98,168.81,168.94,3499.0,157.9443,158.0191,157.8602,157.9817,3499.0
2018-02-26 10:35:00,168.94,169.14,168.79,169.1,2330.0,157.9817,158.1688,157.8415,158.1314,2330.0
2018-02-26 10:40:00,169.25,169.46,169.06,169.06,3687.0,158.2716,158.468,158.0939,158.0939,3687.0
2018-02-26 10:45:00,169.06,169.16,168.97,169.16,2000.0,158.0939,158.1875,158.0098,158.1875,2000.0
2018-02-26 10:50:00,169.03,169.05,168.87,169.05,2886.0,158.0659,158.0846,157.9163,158.0846,2886.0
2018-02-26 10:55:00,168.93,168.93,168.75,168.76,2070.0,157.9724,157.9724,157.8041,157.8134,2070.0
2018-02-26 11:00:00,168.82,169.4,168.61,169.4,5895.0,157.8695,158.4119,157.6731,158.4119,5895.0
2018-02-26 11:05:00,169.24,169.43,169.21,169.39,3650.0,158.2623,158.4399,158.2342,158.4025,3650.0
2018-02-26 11:10:00,169.39,169.47,169.25,169.25,2029.0,158.4025,158.4774,158.2716,158.2716,2029.0
2018-02-26 11:15:00,169.38,169.47,169.21,169.38,5131.0,158.3932,158.4774,158.2342,158.3932,5131.0
2018-02-26 11:20:00,169.31,169.61,169.31,169.43,5001.0,158.3277,158.6083,158.3277,158.4399,5001.0
2018-02-26 11:25:00,169.41,169.46,169.27,169.46,4262.0,158.4212,158.468,158.2903,158.468,4262.0
2018-02-26 11:30:00,169.48,169.58,169.36,169.36,6364.0,158.4867,158.5802,158.3745,158.3745,6364.0
2018-02-26 11:35:00,169.31,169.37,169.24,169.35,1332.0,158.3277,158.3838,158.2623,158.3651,1332.0
2018-02-26 11:40:00,169.39,169.39,169.15,169.23,3764.0,158.4025,158.4025,158.1781,158.2529,3764.0
2018-02-26 11:45:00,169.27,169.5,169.25,169.4,4202.0,158.2903,158.5054,158.2716,158.4119,4202.0
2018-02-26 11:50:00,169.49,169.61,169.34,169.38,6100.0,158.4961,158.6083,158.3558,158.3932,6100.0
2018-02-26 11:55:00,169.39,169.44,169.3,169.31,3913.0,158.4025,158.4493,158.3184,158.3277,3913.0
2018-02-26 12:00:00,169.31,169.43,169.28,169.33,2900.0,158.3277,158.4399,158.2997,158.3464,2900.0
2018-02-26 12:05:00,169.42,169.61,169.39,169.61,4617.0,158.4306,158.6083,158.4025,158.6083,4617.0
2018-02-26 12:10:00,169.59,169.84,169.52,169.52,7963.0,158.5896,158.8234,158.5241,158.5241,7963.0
2018-02-26 12:15:00,169.55,169.6,169.42,169.56,4836.0,158.5522,158.5989,158.4306,158.5615,4836.0
2018-02-26 12:20:00,169.59,169.66,169.49,169.53,4315.0,158.5896,158.655,158.4961,158.5335,4315.0
2018-02-26 12:25:00,169.5,169.63,169.5,169.58,1400.0,158.5054,158.627,158.5054,158.5802,1400.0
2018-02-26 12:30:00,169.7,169.76,169.45,169.54,6300.0,158.6924,158.7485,158.4587,158.5428,6300.0
2018-02-26 12:35:00,169.46,169.6,169.4,169.6,4100.0,158.468,158.5989,158.4119,158.5989,4100.0
2018-02-26 12:40:00,169.51,169.52,169.4,169.44,4600.0,158.5148,158.5241,158.4119,158.4493,4600.0
2018-02-26 12:45:00,169.44,169.83,169.41,169.83,4900.0,158.4493,158.814,158.4212,158.814,4900.0
2018-02-26 12:50:00,169.93,169.94,169.46,169.51,8637.0,158.9075,158.9169,158.468,158.5148,8637.0
2018-02-26 12:55:00,169.54,169.64,169.48,169.52,4919.0,158.5428,158.6363,158.4867,158.5241,4919.0
2018-02-26 13:00:00,169.63,169.68,169.49,169.57,4660.0,158.627,158.6737,158.4961,158.5709,4660.0
2018-02-26 13:05:00,169.55,169.65,169.37,169.61,5750.0,158.5522,158.6457,158.3838,158.6083,5750.0
2018-02-26 13:10:00,169.57,169.75,169.56,169.75,1613.0,158.5709,158.7392,158.5615,158.7392,1613.0
2018-02-26 13:15:00,169.69,169.77,169.59,169.61,1750.0,158.6831,158.7579,158.5896,158.6083,1750.0
2018-02-26 13:20:00,169.59,169.67,169.5,169.66,3375.0,158.5896,158.6644,158.5054,158.655,3375.0
2018-02-26 13:25:00,169.64,169.78,169.53,169.66,5500.0,158.6363,158.7672,158.5335,158.655,5500.0
2018-02-26 13:30:00,169.67,169.72,169.56,169.56,3261.0,158.6644,158.7111,158.5615,158.5615,3261.0
2018-02-26 13:35:00,169.59,169.62,169.46,169.57,4634.0,158.5896,158.6176,158.468,158.5709,4634.0
2018-02-26 13:40:00,169.57,169.61,169.44,169.57,4513.0,158.5709,158.6083,158.4493,158.5709,4513.0
2018-02-26 13:45:00,169.63,169.65,169.49,169.5,6428.0,158.627,158.6457,158.4961,158.5054,6428.0
2018-02-26 13:50:00,169.56,169.57,169.41,169.44,3425.0,158.5615,158.5709,158.4212,158.4493,3425.0
2018-02-26 13:55:00,169.51,169.52,169.38,169.48,3700.0,158.5148,158.5241,158.3932,158.4867,3700.0
2018-02-26 14:00:00,169.52,169.69,169.4,169.63,5009.0,158.5241,158.6831,158.4119,158.627,5009.0
2018-02-26 14:05:00,169.64,169.74,169.57,169.64,12920.0,158.6363,158.7298,158.5709,158.6363,12920.0
2018-02-26 14:10:00,169.64,169.66,169.61,169.65,4152.0,158.6363,158.655,158.6083,158.6457,4152.0
2018-02-26 14:15:00,169.69,169.69,169.45,169.57,9097.0,158.6831,158.6831,158.4587,158.5709,9097.0
2018-02-26 14:20:00,169.54,169.59,169.51,169.56,4266.0,158.5428,158.5896,158.5148,158.5615,4266.0
2018-02-26 14:25:00,169.6,169.6,169.37,169.42,4407.0,158.5989,158.5989,158.3838,158.4306,4407.0
2018-02-26 14:30:00,169.42,169.59,169.41,169.59,5935.0,158.4306,158.5896,158.4212,158.5896,5935.0
2018-02-26 14:35:00,169.58,169.63,169.41,169.41,7113.0,158.5802,158.627,158.4212,158.4212,7113.0
2018-02-26 14:40:00,169.4,169.4,169.29,169.3,3295.0,158.4119,158.4119,158.309,158.3184,3295.0
2018-02-26 14:45:00,169.34,169.34,169.17,169.17,6883.0,158.3558,158.3558,158.1968,158.1968,6883.0
2018-02-26 14:50:00,169.16,169.54,169.12,169.53,6104.0,158.1875,158.5428,158.1501,158.5335,6104.0
2018-02-26 14:55:00,169.44,169.55,169.39,169.47,4510.0,158.4493,158.5522,158.4025,158.4774,4510.0
2018-02-26 15:00:00,169.5,169.59,169.42,169.5,10269.0,158.5054,158.5896,158.4306,158.5054,10269.0
2018-02-26 15:05:00,169.53,169.9,169.51,169.81,8289.0,158.5335,158.8795,158.5148,158.7953,8289.0
2018-02-26 15:10:00,169.89,169.89,169.73,169.82,8880.0,158.8701,158.8701,158.7205,158.8047,8880.0
2018-02-26 15:15:00,169.81,169.91,169.66,169.91,7881.0,158.7953,158.8888,158.655,158.8888,7881.0
2018-02-26 15:20:00,169.94,169.97,169.75,169.82,12260.0,158.9169,158.9449,158.7392,158.8047,12260.0
2018-02-26 15:25:00,169.79,169.85,169.64,169.75,7488.0,158.7766,158.8327,158.6363,158.7392,7488.0
2018-02-26 15:30:00,169.77,169.77,169.62,169.71,9750.0,158.7579,158.7579,158.6176,158.7018,9750.0
2018-02-26 15:35:00,169.71,170.0,169.71,170.0,9474.0,158.7018,158.973,158.7018,158.973,9474.0
2018-02-26 15:40:00,170.0,170.03,169.62,169.62,9538.0,158.973,159.001,158.6176,158.6176,9538.0
2018-02-26 15:45:00,169.62,169.91,169.47,169.71,16806.0,158.6176,158.8888,158.4774,158.7018,16806.0
2018-02-26 15:50:00,169.72,169.83,169.68,169.73,19680.0,158.7111,158.814,158.6737,158.7205,19680.0
2018-02-26 15:55:00,169.73,170.22,169.73,170.17,42973.0,158.7205,159.1787,158.7205,159.1319,42973.0
2018-02-27 09:30:00,169.9,170.43,169.65,170.43,7866.0,158.8795,159.3751,158.6457,159.3751,7866.0
2018-02-27 09:35:00,170.76,171.04,170.76,170.85,3670.0,159.6837,159.9455,159.6837,159.7678,3670.0
2018-02-27 09:40:00,170.91,171.0,170.51,171.0,4942.0,159.8239,159.9081,159.4499,159.9081,4942.0
2018-02-27 09:45:00,170.98,171.09,170.75,170.91,2684.0,159.8894,159.9923,159.6743,159.8239,2684.0
2018-02-27 09:50:00,170.7,170.7,170.42,170.52,3551.0,159.6276,159.6276,159.3657,159.4592,3551.0
2018-02-27 09:55:00,170.57,170.79,170.31,170.46,8598.0,159.506,159.7117,159.2629,159.4031,8598.0
2018-02-27 10:00:00,170.61,170.76,170.47,170.61,13148.0,159.5434,159.6837,159.4125,159.5434,13148.0
2018-02-27 10:05:00,170.64,171.25,170.58,171.1,8516.0,159.5715,160.1419,159.5154,160.0016,8516.0
2018-02-27 10:10:00,171.08,171.35,170.9,171.35,2800.0,159.9829,160.2354,159.8146,160.2354,2800.0
2018-02-27 10:15:00,171.26,171.27,170.92,171.15,8363.0,160.1512,160.1606,159.8333,160.0484,8363.0
2018-02-27 10:20:00,171.53,171.65,171.42,171.61,2384.0,160.4037,160.5159,160.3009,160.4785,2384.0
2018-02-27 10:25:00,171.6,171.6,171.26,171.38,3302.0,160.4692,160.4692,160.1512,160.2635,3302.0
2018-02-27 10:30:00,171.35,171.52,170.85,170.85,8633.0,160.2354,160.3944,159.7678,159.7678,8633.0
2018-02-27 10:35:00,170.81,171.18,170.66,170.81,3797.0,159.7304,160.0764,159.5902,159.7304,3797.0
2018-02-27 10:40:00,170.9,171.06,170.45,170.45,5528.0,159.8146,159.9642,159.3938,159.3938,5528.0
2018-02-27 10:45:00,170.52,170.73,170.44,170.58,2105.0,159.4592,159.6556,159.3844,159.5154,2105.0
2018-02-27 10:50:00,170.59,170.75,170.37,170.45,4472.0,159.5247,159.6743,159.319,159.3938,4472.0
2018-02-27 10:55:00,170.29,170.45,170.17,170.45,5372.0,159.2442,159.3938,159.1319,159.3938,5372.0
2018-02-27 11:00:00,170.37,170.5,170.2,170.31,6500.0,159.319,159.4405,159.16,159.2629,6500.0
2018-02-27 11:05:00,170.29,170.61,170.29,170.61,6419.0,159.2442,159.5434,159.2442,159.5434,6419.0
2018-02-27 11:10:00,170.67,170.95,170.64,170.85,2852.0,159.5995,159.8614,159.5715,159.7678,2852.0
2018-02-27 11:15:00,170.93,170.97,170.43,170.44,4830.0,159.8427,159.8801,159.3751,159.3844,4830.0
2018-02-27 11:20:00,170.42,170.5,170.31,170.46,7110.0,159.3657,159.4405,159.2629,159.4031,7110.0
2018-02-27 11:25:00,170.48,170.55,170.24,170.45,14393.0,159.4218,159.4873,159.1974,159.3938,14393.0
2018-02-27 11:30:00,170.47,170.98,170.42,170.81,10118.0,159.4125,159.8894,159.3657,159.7304,10118.0
2018-02-27 11:35:00,170.74,170.8,170.22,170.22,4425.0,159.665,159.7211,159.1787,159.1787,4425.0
2018-02-27 11:40:00,170.27,170.27,169.98,170.05,4300.0,159.2255,159.2255,158.9543,159.0197,4300.0
2018-02-27 11:45:00,170.02,170.33,170.02,170.09,4620.0,158.9917,159.2816,158.9917,159.0571,4620.0
2018-02-27 11:50:00,170.15,170.28,169.74,169.74,2300.0,159.1132,159.2348,158.7298,158.7298,2300.0
2018-02-27 11:55:00,169.84,170.0,169.7,169.99,5600.0,158.8234,158.973,158.6924,158.9636,5600.0
2018-02-27 12:00:00,170.0,170.1,169.94,169.94,1986.0,158.973,159.0665,158.9169,158.9169,1986.0
2018-02-27 12:05:00,170.03,170.34,169.98,170.34,1400.0,159.001,159.2909,158.9543,159.2909,1400.0
2018-02-27 12:10:00,170.23,170.23,169.99,170.07,3690.0,159.1881,159.1881,158.9636,159.0384,3690.0
2018-02-27 12:15:00,170.14,170.14,169.7,169.7,2200.0,159.1039,159.1039,158.6924,158.6924,2200.0
2018-02-27 12:20:00,169.66,169.67,169.54,169.65,5080.0,158.655,158.6644,158.5428,158.6457,5080.0
2018-02-27 12:25:00,169.61,169.92,169.58,169.92,1900.0,158.6083,158.8982,158.5802,158.8982,1900.0
2018-02-27 12:30:00,170.01,170.17,169.86,169.89,5300.0,158.9823,159.1319,158.8421,158.8701,5300.0
2018-02-27 12:35:00,169.89,170.21,169.89,170.17,2036.0,158.8701,159.1694,158.8701,159.1319,2036.0
2018-02-27 12:40:00,170.2,170.2,169.76,169.78,9000.0,159.16,159.16,158.7485,158.7672,9000.0
2018-02-27 12:45:00,169.85,169.91,169.62,169.78,5810.0,158.8327,158.8888,158.6176,158.7672,5810.0
2018-02-27 12:50:00,169.87,170.18,169.83,170.12,4802.0,158.8514,159.1413,158.814,159.0852,4802.0
2018-02-27 12:55:00,170.08,170.25,170.0,170.24,3149.0,159.0478,159.2068,158.973,159.1974,3149.0
2018-02-27 13:00:00,170.26,170.27,170.13,170.24,3805.0,159.2161,159.2255,159.0945,159.1974,3805.0
2018-02-27 13:05:00,170.21,170.56,170.21,170.52,2200.0,159.1694,159.4967,159.1694,159.4592,2200.0
2018-02-27 13:10:00,170.64,170.66,170.37,170.37,1788.0,159.5715,159.5902,159.319,159.319,1788.0
2018-02-27 13:15:00,170.3,170.43,170.19,170.35,3247.0,159.2535,159.3751,159.1507,159.3003,3247.0
2018-02-27 13:20:00,170.36,170.54,170.33,170.51,3690.0,159.3096,159.4779,159.2816,159.4499,3690.0
2018-02-27 13:25:00,170.44,170.53,170.34,170.48,2000.0,159.3844,159.4686,159.2909,159.4218,2000.0
2018-02-27 13:30:00,170.31,170.4,170.14,170.14,2461.0,159.2629,159.347,159.1039,159.1039,2461.0
2018-02-27 13:35:00,170.08,170.19,170.07,170.16,3420.0,159.0478,159.1507,159.0384,159.1226,3420.0
2018-02-27 13:40:00,170.07,170.15,169.88,169.97,4429.0,159.0384,159.1132,158.8608,158.9449,4429.0
2018-02-27 13:45:00,169.97,170.27,169.69,169.74,7324.0,158.9449,159.2255,158.6831,158.7298,7324.0
2018-02-27 13:50:00,169.7,170.07,169.67,170.07,4150.0,158.6924,159.0384,158.6644,159.0384,4150.0
2018-02-27 13:55:00,170.08,170.08,169.88,169.95,2400.0,159.0478,159.0478,158.8608,158.9262,2400.0
2018-02-27 14:00:00,170.03,170.03,169.7,169.79,4200.0,159.001,159.001,158.6924,158.7766,4200.0
2018-02-27 14:05:00,169.74,169.85,169.7,169.82,3461.0,158.7298,158.8327,158.6924,158.8047,3461.0
2018-02-27 14:10:00,169.86,169.9,169.58,169.72,2441.0,158.8421,158.8795,158.5802,158.7111,2441.0
2018-02-27 14:15:00,169.72,169.81,169.44,169.44,3710.0,158.7111,158.7953,158.4493,158.4493,3710.0
2018-02-27 14:20:00,169.48,169.59,169.45,169.49,3060.0,158.4867,158.5896,158.4587,158.4961,3060.0
2018-02-27 14:25:00,169.42,169.67,169.42,169.58,3120.0,158.4306,158.6644,158.4306,158.5802,3120.0
2018-02-27 14:30:00,169.6,169.93,169.42,169.93,5758.0,158.5989,158.9075,158.4306,158.9075,5758.0
2018-02-27 14:35:00,169.86,169.88,169.71,169.72,1126.0,158.8421,158.8608,158.7018,158.7111,1126.0
2018-02-27 14:40:00,169.76,169.77,169.54,169.65,3178.0,158.7485,158.7579,158.5428,158.6457,3178.0
2018-02-27 14:45:00,169.43,169.5,169.29,169.35,1700.0,158.4399,158.5054,158.309,158.3651,1700.0
2018-02-27 14:50:00,169.39,169.61,169.39,169.47,4527.0,158.4025,158.6083,158.4025,158.4774,4527.0
2018-02-27 14:55:00,169.53,169.89,169.53,169.7,4076.0,158.5335,158.8701,158.5335,158.6924,4076.0
2018-02-27 15:00:00,169.63,169.82,169.37,169.37,4831.0,158.627,158.8047,158.3838,158.3838,4831.0
2018-02-27 15:05:00,169.42,169.45,169.14,169.14,3356.0,158.4306,158.4587,158.1688,158.1688,3356.0
2018-02-27 15:10:00,169.14,169.31,169.09,169.19,3833.0,158.1688,158.3277,158.122,158.2155,3833.0
2018-02-27 15:15:00,169.21,169.47,169.18,169.2,4497.0,158.2342,158.4774,158.2062,158.2249,4497.0
2018-02-27 15:20:00,169.26,169.37,169.07,169.26,3211.0,158.281,158.3838,158.1033,158.281,3211.0
2018-02-27 15:25:00,169.17,169.37,169.02,169.37,2853.0,158.1968,158.3838,158.0565,158.3838,2853.0
2018-02-27 15:30:00,169.4,169.57,169.26,169.26,3000.0,158.4119,158.5709,158.281,158.281,3000.0
2018-02-27 15:35:00,169.26,169.49,169.11,169.4,10115.0,158.281,158.4961,158.1407,158.4119,10115.0
2018-02-27 15:40:00,169.36,169.39,169.15,169.16,5562.0,158.3745,158.4025,158.1781,158.1875,5562.0
2018-02-27 15:45:00,169.1,169.53,169.03,169.45,11096.0,158.1314,158.5335,158.0659,158.4587,11096.0
2018-02-27 15:50:00,169.46,169.46,168.83,168.93,18975.0,158.468,158.468,157.8789,157.9724,18975.0
2018-02-27 15:55:00,168.93,168.93,168.41,168.42,50651.0,157.9724,157.9724,157.4861,157.4955,50651.0
2018-02-28 09:30:00,169.4,169.82,168.67,169.82,17018.0,158.4119,158.8047,157.7292,158.8047,17018.0
2018-02-28 09:35:00,169.82,170.18,169.63,170.06,4836.0,158.8047,159.1413,158.627,159.0291,4836.0
2018-02-28 09:40:00,169.92,170.36,169.7,169.7,10528.0,158.8982,159.3096,158.6924,158.6924,10528.0
2018-02-28 09:45:00,169.91,169.95,169.38,169.86,13543.0,158.8888,158.9262,158.3932,158.8421,13543.0
2018-02-28 09:50:00,170.11,170.3,169.93,170.3,4600.0,159.0758,159.2535,158.9075,159.2535,4600.0
2018-02-28 09:55:00,170.27,170.42,170.1,170.3,8248.0,159.2255,159.3657,159.0665,159.2535,8248.0
2018-02-28 10:00:00,170.42,170.43,170.21,170.43,4310.0,159.3657,159.3751,159.1694,159.3751,4310.0
2018-02-28 10:05:00,170.37,170.38,169.99,169.99,15827.0,159.319,159.3283,158.9636,158.9636,15827.0
2018-02-28 10:10:00,169.97,170.11,169.72,169.93,15414.0,158.9449,159.0758,158.7111,158.9075,15414.0
2018-02-28 10:15:00,170.0,170.5,169.9,170.5,5959.0,158.973,159.4405,158.8795,159.4405,5959.0
2018-02-28 10:20:00,170.54,170.67,170.4,170.65,2555.0,159.4779,159.5995,159.347,159.5808,2555.0
2018-02-28 10:25:00,170.46,170.92,170.43,170.92,2476.0,159.4031,159.8333,159.3751,159.8333,2476.0
2018-02-28 10:30:00,170.93,170.93,170.55,170.9,4340.0,159.8427,159.8427,159.4873,159.8146,4340.0
2018-02-28 10:35:00,170.99,171.07,170.7,170.94,5314.0,159.8988,159.9736,159.6276,159.852,5314.0
2018-02-28 10:40:00,170.96,170.96,170.54,170.58,3527.0,159.8707,159.8707,159.4779,159.5154,3527.0
2018-02-28 10:45:00,170.53,170.77,170.48,170.76,6273.0,159.4686,159.693,159.4218,159.6837,6273.0
2018-02-28 10:50:00,170.81,170.9,170.24,170.32,5760.0,159.7304,159.8146,159.1974,159.2722,5760.0
2018-02-28 10:55:00,170.37,170.47,170.09,170.4,5559.0,159.319,159.4125,159.0571,159.347,5559.0
2018-02-28 11:00:00,170.28,170.31,170.09,170.31,1771.0,159.2348,159.2629,159.0571,159.2629,1771.0
2018-02-28 11:05:00,170.2,170.21,169.73,169.73,3914.0,159.16,159.1694,158.7205,158.7205,3914.0
2018-02-28 11:10:00,169.6,169.63,169.24,169.41,4978.0,158.5989,158.627,158.2623,158.4212,4978.0
2018-02-28 11:15:00,169.41,169.85,169.4,169.67,3404.0,158.4212,158.8327,158.4119,158.6644,3404.0
2018-02-28 11:20:00,169.71,169.71,169.47,169.47,2378.0,158.7018,158.7018,158.4774,158.4774,2378.0
2018-02-28 11:25:00,169.56,170.13,169.56,170.13,1653.0,158.5615,159.0945,158.5615,159.0945,1653.0
2018-02-28 11:30:00,170.05,170.05,169.44,169.67,4395.0,159.0197,159.0197,158.4493,158.6644,4395.0
2018-02-28 11:35:00,169.43,169.8,169.29,169.29,4789.0,158.4399,158.7859,158.309,158.309,4789.0
2018-02-28 11:40:00,169.35,169.51,169.23,169.43,3621.0,158.3651,158.5148,158.2529,158.4399,3621.0
2018-02-28 11:45:00,169.37,169.47,168.95,169.25,5599.0,158.3838,158.4774,157.9911,158.2716,5599.0
2018-02-28 11:50:00,169.38,169.5,169.32,169.5,2051.0,158.3932,158.5054,158.3371,158.5054,2051.0
2018-02-28 11:55:00,169.6,169.72,169.56,169.65,1100.0,158.5989,158.7111,158.5615,158.6457,1100.0
2018-02-28 12:00:00,169.67,169.89,169.67,169.68,2450.0,158.6644,158.8701,158.6644,158.6737,2450.0
2018-02-28 12:05:00,169.65,169.8,169.6,169.77,2752.0,158.6457,158.7859,158.5989,158.7579,2752.0
2018-02-28 12:10:00,169.7,169.85,169.51,169.75,4362.0,158.6924,158.8327,158.5148,158.7392,4362.0
2018-02-28 12:15:00,169.77,169.82,169.64,169.64,1919.0,158.7579,158.8047,158.6363,158.6363,1919.0
2018-02-28 12:20:00,169.61,169.71,169.57,169.7,2104.0,158.6083,158.7018,158.5709,158.6924,2104.0
2018-02-28 12:25:00,169.71,169.81,169.49,169.49,5083.0,158.7018,158.7953,158.4961,158.4961,5083.0
2018-02-28 12:30:00,169.45,169.51,169.27,169.42,5859.0,158.4587,158.5148,158.2903,158.4306,5859.0
2018-02-28 12:35:00,169.38,169.65,169.35,169.65,5528.0,158.3932,158.6457,158.3651,158.6457,5528.0
2018-02-28 12:40:00,169.83,169.89,169.74,169.74,1606.0,158.814,158.8701,158.7298,158.7298,1606.0
2018-02-28 12:45:00,169.7,170.23,169.67,170.23,2930.0,158.6924,159.1881,158.6644,159.1881,2930.0
2018-02-28 12:50:00,170.11,170.11,169.88,169.96,2690.0,159.0758,159.0758,158.8608,158.9356,2690.0
2018-02-28 12:55:00,169.99,170.07,169.83,169.83,2001.0,158.9636,159.0384,158.814,158.814,2001.0
2018-02-28 13:00:00,169.81,169.81,169.51,169.51,1800.0,158.7953,158.7953,158.5148,158.5148,1800.0
2018-02-28 13:05:00,169.56,169.64,169.41,169.49,4701.0,158.5615,158.6363,158.4212,158.4961,4701.0
2018-02-28 13:10:00,169.52,169.68,169.42,169.61,3002.0,158.5241,158.6737,158.4306,158.6083,3002.0
2018-02-28 13:15:00,169.61,169.68,169.58,169.59,1298.0,158.6083,158.6737,158.5802,158.5896,1298.0
2018-02-28 13:20:00,169.55,169.83,169.55,169.82,3898.0,158.5522,158.814,158.5522,158.8047,3898.0
2018-02-28 13:25:00,169.86,169.88,169.7,169.88,2000.0,158.8421,158.8608,158.6924,158.8608,2000.0
2018-02-28 13:30:00,169.9,169.9,169.7,169.88,2815.0,158.8795,158.8795,158.6924,158.8608,2815.0
2018-02-28 13:35:00,169.88,169.89,169.61,169.89,3809.0,158.8608,158.8701,158.6083,158.8701,3809.0
2018-02-28 13:40:00,169.82,170.08,169.82,169.95,3126.0,158.8047,159.0478,158.8047,158.9262,3126.0
2018-02-28 13:45:00,169.96,170.08,169.89,169.89,2400.0,158.9356,159.0478,158.8701,158.8701,2400.0
2018-02-28 13:50:00,169.86,169.97,169.71,169.97,4053.0,158.8421,158.9449,158.7018,158.9449,4053.0
2018-02-28 13:55:00,170.05,170.31,170.05,170.25,2239.0,159.0197,159.2629,159.0197,159.2068,2239.0
2018-02-28 14:00:00,170.22,170.44,170.22,170.35,2700.0,159.1787,159.3844,159.1787,159.3003,2700.0
2018-02-28 14:05:00,170.35,170.44,170.28,170.32,4968.0,159.3003,159.3844,159.2348,159.2722,4968.0
2018-02-28 14:10:00,170.28,170.37,170.11,170.23,2600.0,159.2348,159.319,159.0758,159.1881,2600.0
2018-02-28 14:15:00,170.24,170.35,170.2,170.32,4400.0,159.1974,159.3003,159.16,159.2722,4400.0
2018-02-28 14:20:00,170.35,170.35,170.17,170.26,3400.0,159.3003,159.3003,159.1319,159.2161,3400.0
2018-02-28 14:25:00,170.21,170.51,170.2,170.45,4400.0,159.1694,159.4499,159.16,159.3938,4400.0
2018-02-28 14:30:00,170.35,170.37,169.99,169.99,1600.0,159.3003,159.319,158.9636,158.9636,1600.0
2018-02-28 14:35:00,169.89,170.0,169.67,169.67,4955.0,158.8701,158.973,158.6644,158.6644,4955.0
2018-02-28 14:40:00,169.52,169.79,169.49,169.63,8119.0,158.5241,158.7766,158.4961,158.627,8119.0
2018-02-28 14:45:00,169.5,169.65,169.19,169.34,5700.0,158.5054,158.6457,158.2155,158.3558,5700.0
2018-02-28 14:50:00,169.41,169.41,169.05,169.16,6600.0,158.4212,158.4212,158.0846,158.1875,6600.0
2018-02-28 14:55:00,169.23,169.3,168.77,168.77,4508.0,158.2529,158.3184,157.8228,157.8228,4508.0
2018-02-28 15:00:00,168.88,169.04,168.75,168.84,7660.0,157.9256,158.0752,157.8041,157.8882,7660.0
2018-02-28 15:05:00,168.89,169.05,168.66,168.95,4188.0,157.935,158.0846,157.7199,157.9911,4188.0
2018-02-28 15:10:00,168.9,169.07,168.74,169.07,6359.0,157.9443,158.1033,157.7947,158.1033,6359.0
2018-02-28 15:15:00,169.01,169.01,168.65,168.79,5767.0,158.0472,158.0472,157.7105,157.8415,5767.0
2018-02-28 15:20:00,168.77,168.83,168.39,168.53,5645.0,157.8228,157.8789,157.4674,157.5983,5645.0
2018-02-28 15:25:00,168.49,168.63,168.38,168.53,6005.0,157.5609,157.6918,157.4581,157.5983,6005.0
2018-02-28 15:30:00,168.56,168.62,168.33,168.38,6572.0,157.6264,157.6825,157.4113,157.4581,6572.0
2018-02-28 15:35:00,168.35,168.62,168.26,168.62,5244.0,157.43,157.6825,157.3458,157.6825,5244.0
2018-02-28 15:40:00,168.63,168.63,168.28,168.39,10991.0,157.6918,157.6918,157.3645,157.4674,10991.0
2018-02-28 15:45:00,168.34,168.36,167.62,167.62,26715.0,157.4207,157.4394,156.7474,156.7474,26715.0
2018-02-28 15:50:00,167.63,167.71,167.38,167.38,22722.0,156.7567,156.8315,156.5229,156.5229,22722.0
2018-02-28 15:55:00,167.37,167.6,166.86,166.88,99454.0,156.5136,156.7287,156.0367,156.0554,99454.0
2018-03-01 09:30:00,166.72,167.91,166.72,167.77,20654.0,155.9057,157.0185,155.9057,156.8876,20654.0
2018-03-01 09:35:00,167.65,167.65,167.09,167.34,10950.0,156.7754,156.7754,156.2517,156.4855,10950.0
2018-03-01 09:40:00,167.34,167.34,165.96,165.96,9514.0,156.4855,156.4855,155.195,155.195,9514.0
2018-03-01 09:45:00,166.16,166.86,166.16,166.62,2921.0,155.3821,156.0367,155.3821,155.8122,2921.0
2018-03-01 09:50:00,166.65,166.7,166.11,166.56,4155.0,155.8403,155.887,155.3353,155.7561,4155.0
2018-03-01 09:55:00,166.52,166.75,166.3,166.51,7539.0,155.7187,155.9338,155.513,155.7094,7539.0
2018-03-01 10:00:00,166.39,167.49,166.3,167.49,10997.0,155.5971,156.6258,155.513,156.6258,10997.0
2018-03-01 10:05:00,167.33,167.33,166.98,167.06,5760.0,156.4762,156.4762,156.1489,156.2237,5760.0
2018-03-01 10:10:00,166.97,167.28,166.7,167.27,6646.0,156.1395,156.4294,155.887,156.4201,6646.0
2018-03-01 10:15:00,167.32,167.38,166.92,166.97,4746.0,156.4668,156.5229,156.0928,156.1395,4746.0
2018-03-01 10:20:00,166.83,167.16,166.53,167.16,2921.0,156.0086,156.3172,155.7281,156.3172,2921.0
2018-03-01 10:25:00,167.1,167.72,167.04,167.6,5604.0,156.2611,156.8409,156.205,156.7287,5604.0
2018-03-01 10:30:00,167.67,168.16,167.66,168.08,8246.0,156.7941,157.2523,156.7848,157.1775,8246.0
2018-03-01 10:35:00,168.42,168.58,167.73,168.2,4400.0,157.4955,157.6451,156.8502,157.2897,4400.0
2018-03-01 10:40:00,168.28,168.39,167.45,167.45,3600.0,157.3645,157.4674,156.5884,156.5884,3600.0
2018-03-01 10:45:00,167.57,167.79,167.46,167.79,5507.0,156.7006,156.9063,156.5977,156.9063,5507.0
2018-03-01 10:50:00,167.75,167.75,167.3,167.52,4317.0,156.8689,156.8689,156.4481,156.6538,4317.0
2018-03-01 10:55:00,167.64,167.64,166.93,166.93,5200.0,156.7661,156.7661,156.1021,156.1021,5200.0
2018-03-01 11:00:00,167.05,167.42,166.77,167.42,7595.0,156.2143,156.5603,155.9525,156.5603,7595.0
2018-03-01 11:05:00,167.33,168.0,167.31,167.68,5269.0,156.4762,157.1027,156.4575,156.8035,5269.0
2018-03-01 11:10:00,167.81,167.81,167.38,167.45,4369.0,156.925,156.925,156.5229,156.5884,4369.0
2018-03-01 11:15:00,167.8,168.0,167.57,167.73,3370.0,156.9157,157.1027,156.7006,156.8502,3370.0
2018-03-01 11:20:00,167.89,168.01,167.66,167.66,3700.0,156.9998,157.1121,156.7848,156.7848,3700.0
2018-03-01 11:25:00,167.75,167.8,167.29,167.43,8086.0,156.8689,156.9157,156.4388,156.5697,8086.0
2018-03-01 11:30:00,167.49,167.81,167.49,167.81,7750.0,156.6258,156.925,156.6258,156.925,7750.0
2018-03-01 11:35:00,167.84,168.0,167.72,167.8,3824.0,156.9531,157.1027,156.8409,156.9157,3824.0
2018-03-01 11:40:00,167.95,168.39,167.93,168.39,3323.0,157.0559,157.4674,157.0372,157.4674,3323.0
2018-03-01 11:45:00,168.48,168.7,168.46,168.46,4800.0,157.5516,157.7573,157.5329,157.5329,4800.0
2018-03-01 11:50:00,168.46,168.8,168.39,168.8,2825.0,157.5329,157.8508,157.4674,157.8508,2825.0
2018-03-01 11:55:00,168.82,168.83,168.33,168.33,5500.0,157.8695,157.8789,157.4113,157.4113,5500.0
2018-03-01 12:00:00,168.33,168.34,167.8,167.95,6300.0,157.4113,157.4207,156.9157,157.0559,6300.0
2018-03-01 12:05:00,167.97,167.97,167.59,167.59,5532.0,157.0747,157.0747,156.7193,156.7193,5532.0
2018-03-01 12:10:00,167.66,167.97,167.64,167.88,2329.0,156.7848,157.0747,156.7661,156.9905,2329.0
2018-03-01 12:15:00,167.73,167.84,167.58,167.59,2200.0,156.8502,156.9531,156.7099,156.7193,2200.0
2018-03-01 12:20:00,167.51,167.59,167.35,167.59,3100.0,156.6445,156.7193,156.4949,156.7193,3100.0
2018-03-01 12:25:00,167.51,167.6,167.27,167.48,4281.0,156.6445,156.7287,156.4201,156.6164,4281.0
2018-03-01 12:30:00,167.37,167.37,166.96,167.24,4389.0,156.5136,156.5136,156.1302,156.392,4389.0
2018-03-01 12:35:00,167.37,167.75,167.37,167.75,4914.0,156.5136,156.8689,156.5136,156.8689,4914.0
2018-03-01 12:40:00,167.7,168.14,167.46,168.04,3850.0,156.8222,157.2336,156.5977,157.1401,3850.0
2018-03-01 12:45:00,168.03,168.04,167.77,168.04,3100.0,157.1308,157.1401,156.8876,157.1401,3100.0
2018-03-01 12:50:00,168.01,168.04,167.63,167.9,3100.0,157.1121,157.1401,156.7567,157.0092,3100.0
2018-03-01 12:55:00,167.96,167.97,167.62,167.86,2800.0,157.0653,157.0747,156.7474,156.9718,2800.0
2018-03-01 13:00:00,167.67,167.76,166.71,166.75,10199.0,156.7941,156.8783,155.8964,155.9338,10199.0
2018-03-01 13:05:00,166.64,166.69,166.24,166.33,5125.0,155.8309,155.8777,155.4569,155.541,5125.0
2018-03-01 13:10:00,166.3,166.79,166.28,166.75,6942.0,155.513,155.9712,155.4943,155.9338,6942.0
2018-03-01 13:15:00,166.67,166.79,166.52,166.72,2847.0,155.859,155.9712,155.7187,155.9057,2847.0
2018-03-01 13:20:00,166.61,166.87,166.56,166.87,1500.0,155.8029,156.046,155.7561,156.046,1500.0
2018-03-01 13:25:00,166.88,167.24,166.88,167.12,2350.0,156.0554,156.392,156.0554,156.2798,2350.0
2018-03-01 13:30:00,167.04,167.09,166.61,166.68,4534.0,156.205,156.2517,155.8029,155.8683,4534.0
2018-03-01 13:35:00,166.67,166.78,166.48,166.48,4813.0,155.859,155.9618,155.6813,155.6813,4813.0
2018-03-01 13:40:00,166.55,166.57,166.21,166.3,3700.0,155.7468,155.7655,155.4288,155.513,3700.0
2018-03-01 13:45:00,166.28,166.28,165.92,166.08,4134.0,155.4943,155.4943,155.1576,155.3072,4134.0
2018-03-01 13:50:00,166.24,166.56,166.24,166.28,4629.0,155.4569,155.7561,155.4569,155.4943,4629.0
2018-03-01 13:55:00,166.3,166.3,165.93,166.01,4395.0,155.513,155.513,155.167,155.2418,4395.0
2018-03-01 14:00:00,166.03,166.24,165.42,165.97,8329.0,155.2605,155.4569,154.6901,155.2044,8329.0
2018-03-01 14:05:00,165.82,166.09,165.57,165.86,4452.0,155.0641,155.3166,154.8303,155.1015,4452.0
2018-03-01 14:10:00,165.77,165.79,165.14,165.21,7125.0,155.0174,155.0361,154.4282,154.4937,7125.0
2018-03-01 14:15:00,165.3,165.81,165.17,165.81,4300.0,154.5778,155.0548,154.4563,155.0548,4300.0
2018-03-01 14:20:00,165.74,165.93,165.53,165.61,9855.0,154.9893,155.167,154.7929,154.8677,9855.0
2018-03-01 14:25:00,165.54,166.05,165.48,165.97,5005.0,154.8023,155.2792,154.7462,155.2044,5005.0
2018-03-01 14:30:00,166.1,166.1,165.45,165.58,5158.0,155.3259,155.3259,154.7181,154.8397,5158.0
2018-03-01 14:35:00,165.49,165.64,165.25,165.33,5188.0,154.7555,154.8958,154.5311,154.6059,5188.0
2018-03-01 14:40:00,165.48,165.85,165.48,165.78,4850.0,154.7462,155.0922,154.7462,155.0267,4850.0
2018-03-01 14:45:00,165.66,165.8,165.15,165.15,6305.0,154.9145,155.0454,154.4376,154.4376,6305.0
2018-03-01 14:50:00,165.31,165.39,164.8,165.04,12886.0,154.5872,154.662,154.1103,154.3347,12886.0
2018-03-01 14:55:00,165.03,165.33,164.93,165.18,6142.0,154.3254,154.6059,154.2318,154.4656,6142.0
2018-03-01 15:00:00,165.17,165.22,164.81,164.81,7716.0,154.4563,154.503,154.1196,154.1196,7716.0
2018-03-01 15:05:00,164.82,165.84,164.81,165.84,4690.0,154.129,155.0828,154.1196,155.0828,4690.0
2018-03-01 15:10:00,165.72,166.44,165.47,166.39,6804.0,154.9706,155.6439,154.7368,155.5971,6804.0
2018-03-01 15:15:00,166.43,166.76,166.23,166.76,4103.0,155.6345,155.9431,155.4475,155.9431,4103.0
2018-03-01 15:20:00,166.64,166.82,166.26,166.3,6877.0,155.8309,155.9992,155.4756,155.513,6877.0
2018-03-01 15:25:00,166.27,166.71,166.27,166.53,4901.0,155.4849,155.8964,155.4849,155.7281,4901.0
2018-03-01 15:30:00,166.61,166.84,166.0,166.2,13138.0,155.8029,156.0179,155.2324,155.4195,13138.0
2018-03-01 15:35:00,166.25,166.29,165.85,165.91,8435.0,155.4662,155.5036,155.0922,155.1483,8435.0
2018-03-01 15:40:00,165.76,166.19,165.61,165.78,12398.0,155.008,155.4101,154.8677,155.0267,12398.0
2018-03-01 15:45:00,165.92,166.51,165.73,166.51,16127.0,155.1576,155.7094,154.9799,155.7094,16127.0
2018-03-01 15:50:00,166.51,166.95,166.51,166.76,19007.0,155.7094,156.1208,155.7094,155.9431,19007.0
2018-03-01 15:55:00,166.7,166.96,166.42,166.46,52626.0,155.887,156.1302,155.6252,155.6626,52626.0
2018-03-02 09:30:00,164.59,164.94,163.17,163.94,50569.0,153.9139,154.2412,152.586,153.3061,50569.0
2018-03-02 09:35:00,164.22,164.66,162.94,163.46,21750.0,153.5679,153.9794,152.3709,152.8572,21750.0
2018-03-02 09:40:00,163.89,164.46,163.48,163.72,16326.0,153.2593,153.7923,152.8759,153.1003,16326.0
2018-03-02 09:45:00,164.02,164.48,163.73,164.06,10557.0,153.3809,153.811,153.1097,153.4183,10557.0
2018-03-02 09:50:00,163.85,164.5,163.85,163.98,5618.0,153.2219,153.8297,153.2219,153.3435,5618.0
2018-03-02 09:55:00,163.97,164.09,163.66,163.96,9102.0,153.3341,153.4463,153.0442,153.3248,9102.0
2018-03-02 10:00:00,164.08,164.38,163.85,164.38,1323.0,153.437,153.7175,153.2219,153.7175,1323.0
2018-03-02 10:05:00,164.16,164.55,164.02,164.55,11083.0,153.5118,153.8765,153.3809,153.8765,11083.0
2018-03-02 10:10:00,164.45,164.65,164.21,164.38,22349.0,153.783,153.97,153.5585,153.7175,22349.0
2018-03-02 10:15:00,164.59,164.59,164.0,164.0,28725.0,153.9139,153.9139,153.3622,153.3622,28725.0
2018-03-02 10:20:00,164.11,164.26,163.89,164.23,7255.0,153.465,153.6053,153.2593,153.5772,7255.0
2018-03-02 10:25:00,164.31,165.0,164.31,164.76,10011.0,153.6521,154.2973,153.6521,154.0729,10011.0
2018-03-02 10:30:00,164.75,165.42,164.63,165.42,11200.0,154.0635,154.6901,153.9513,154.6901,11200.0
2018-03-02 10:35:00,165.22,165.53,165.22,165.44,3571.0,154.503,154.7929,154.503,154.7088,3571.0
2018-03-02 10:40:00,165.62,166.12,165.62,166.03,6889.0,154.8771,155.3447,154.8771,155.2605,6889.0
2018-03-02 10:45:00,166.04,166.35,165.93,166.08,8239.0,155.2698,155.5597,155.167,155.3072,8239.0
2018-03-02 10:50:00,165.98,165.98,165.61,165.91,2254.0,155.2137,155.2137,154.8677,155.1483,2254.0
2018-03-02 10:55:00,165.91,166.01,165.61,165.61,2016.0,155.1483,155.2418,154.8677,154.8677,2016.0
2018-03-02 11:00:00,165.54,165.74,165.53,165.56,2688.0,154.8023,154.9893,154.7929,154.821,2688.0
2018-03-02 11:05:00,165.66,165.66,165.38,165.49,1010.0,154.9145,154.9145,154.6527,154.7555,1010.0
2018-03-02 11:10:00,165.39,165.67,165.31,165.66,6788.0,154.662,154.9238,154.5872,154.9145,6788.0
2018-03-02 11:15:00,165.66,165.76,165.06,165.06,5960.0,154.9145,155.008,154.3534,154.3534,5960.0
2018-03-02 11:20:00,164.91,165.65,164.91,165.64,2163.0,154.2131,154.9051,154.2131,154.8958,2163.0
2018-03-02 11:25:00,165.82,166.2,165.79,165.95,7450.0,155.0641,155.4195,155.0361,155.1857,7450.0
2018-03-02 11:30:00,166.06,166.07,165.5,165.53,5012.0,155.2885,155.2979,154.7649,154.7929,5012.0
2018-03-02 11:35:00,165.48,165.68,165.3,165.59,2000.0,154.7462,154.9332,154.5778,154.849,2000.0
2018-03-02 11:40:00,165.65,166.14,165.61,165.78,5741.0,154.9051,155.3634,154.8677,155.0267,5741.0
2018-03-02 11:45:00,165.97,166.24,165.81,166.24,2000.0,155.2044,155.4569,155.0548,155.4569,2000.0
2018-03-02 11:50:00,166.24,166.55,166.13,166.55,3426.0,155.4569,155.7468,155.354,155.7468,3426.0
2018-03-02 11:55:00,166.38,166.72,166.31,166.71,4217.0,155.5878,155.9057,155.5223,155.8964,4217.0
2018-03-02 12:00:00,166.63,166.87,166.41,166.41,4767.0,155.8216,156.046,155.6158,155.6158,4767.0
2018-03-02 12:05:00,166.39,166.57,166.27,166.31,4654.0,155.5971,155.7655,155.4849,155.5223,4654.0
2018-03-02 12:10:00,166.43,166.53,166.08,166.19,4406.0,155.6345,155.7281,155.3072,155.4101,4406.0
2018-03-02 12:15:00,166.27,166.28,165.77,165.85,4200.0,155.4849,155.4943,155.0174,155.0922,4200.0
2018-03-02 12:20:00,165.95,166.1,165.79,166.06,3661.0,155.1857,155.3259,155.0361,155.2885,3661.0
2018-03-02 12:25:00,166.36,166.4,166.18,166.28,1095.0,155.5691,155.6065,155.4008,155.4943,1095.0
2018-03-02 12:30:00,166.4,166.4,166.18,166.19,2246.0,155.6065,155.6065,155.4008,155.4101,2246.0
2018-03-02 12:35:00,166.25,166.48,166.19,166.22,10147.0,155.4662,155.6813,155.4101,155.4382,10147.0
2018-03-02 12:40:00,166.16,166.29,165.97,166.28,8715.0,155.3821,155.5036,155.2044,155.4943,8715.0
2018-03-02 12:45:00,166.35,166.53,166.35,166.53,900.0,155.5597,155.7281,155.5597,155.7281,900.0
2018-03-02 12:50:00,166.55,166.93,166.52,166.93,4587.0,155.7468,156.1021,155.7187,156.1021,4587.0
2018-03-02 12:55:00,166.95,167.04,166.86,166.91,7669.0,156.1208,156.205,156.0367,156.0834,7669.0
2018-03-02 13:00:00,166.79,166.89,166.5,166.74,6740.0,155.9712,156.0647,155.7,155.9244,6740.0
2018-03-02 13:05:00,166.75,166.78,166.49,166.56,2000.0,155.9338,155.9618,155.6907,155.7561,2000.0
2018-03-02 13:10:00,166.49,166.49,166.01,166.18,3023.0,155.6907,155.6907,155.2418,155.4008,3023.0
2018-03-02 13:15:00,166.24,166.47,166.16,166.16,3970.0,155.4569,155.6719,155.3821,155.3821,3970.0
2018-03-02 13:20:00,166.29,166.33,166.07,166.07,1799.0,155.5036,155.541,155.2979,155.2979,1799.0
2018-03-02 13:25:00,166.14,166.2,165.84,165.84,4022.0,155.3634,155.4195,155.0828,155.0828,4022.0
2018-03-02 13:30:00,165.91,165.98,165.55,165.6,2700.0,155.1483,155.2137,154.8116,154.8584,2700.0
2018-03-02 13:35:00,165.54,165.7,165.4,165.58,5756.0,154.8023,154.9519,154.6714,154.8397,5756.0
2018-03-02 13:40:00,165.68,165.87,165.61,165.61,6968.0,154.9332,155.1109,154.8677,154.8677,6968.0
2018-03-02 13:45:00,165.75,166.1,165.75,166.1,3829.0,154.9987,155.3259,154.9987,155.3259,3829.0
2018-03-02 13:50:00,166.07,166.07,165.94,165.94,1276.0,155.2979,155.2979,155.1763,155.1763,1276.0
2018-03-02 13:55:00,165.86,165.86,165.53,165.79,3245.0,155.1015,155.1015,154.7929,155.0361,3245.0
2018-03-02 14:00:00,165.86,166.39,165.86,166.28,8870.0,155.1015,155.5971,155.1015,155.4943,8870.0
2018-03-02 14:05:00,166.37,166.42,166.1,166.31,1955.0,155.5784,155.6252,155.3259,155.5223,1955.0
2018-03-02 14:10:00,166.28,166.48,166.28,166.48,1400.0,155.4943,155.6813,155.4943,155.6813,1400.0
2018-03-02 14:15:00,166.38,166.45,166.3,166.43,3469.0,155.5878,155.6532,155.513,155.6345,3469.0
2018-03-02 14:20:00,166.35,166.35,166.03,166.17,3048.0,155.5597,155.5597,155.2605,155.3914,3048.0
2018-03-02 14:25:00,166.2,166.4,166.08,166.17,2594.0,155.4195,155.6065,155.3072,155.3914,2594.0
2018-03-02 14:30:00,166.15,166.24,165.97,166.07,2100.0,155.3727,155.4569,155.2044,155.2979,2100.0
2018-03-02 14:35:00,166.06,166.22,165.96,166.2,4021.0,155.2885,155.4382,155.195,155.4195,4021.0
2018-03-02 14:40:00,166.42,166.48,166.19,166.41,2247.0,155.6252,155.6813,155.4101,155.6158,2247.0
2018-03-02 14:45:00,166.43,166.56,166.33,166.48,11074.0,155.6345,155.7561,155.541,155.6813,11074.0
2018-03-02 14:50:00,166.55,166.55,166.29,166.29,2100.0,155.7468,155.7468,155.5036,155.5036,2100.0
2018-03-02 14:55:00,166.24,166.28,166.06,166.06,3919.0,155.4569,155.4943,155.2885,155.2885,3919.0
2018-03-02 15:00:00,165.98,166.09,165.72,165.87,3825.0,155.2137,155.3166,154.9706,155.1109,3825.0
2018-03-02 15:05:00,165.85,165.91,165.58,165.85,2510.0,155.0922,155.1483,154.8397,155.0922,2510.0
2018-03-02 15:10:00,165.91,165.91,165.57,165.7,4531.0,155.1483,155.1483,154.8303,154.9519,4531.0
2018-03-02 15:15:00,165.7,165.91,165.66,165.91,6900.0,154.9519,155.1483,154.9145,155.1483,6900.0
2018-03-02 15:20:00,165.99,166.07,165.9,166.07,4066.0,155.2231,155.2979,155.1389,155.2979,4066.0
2018-03-02 15:25:00,166.04,166.14,165.86,165.91,8176.0,155.2698,155.3634,155.1015,155.1483,8176.0
2018-03-02 15:30:00,165.88,166.34,165.88,166.31,4979.0,155.1202,155.5504,155.1202,155.5223,4979.0
2018-03-02 15:35:00,166.25,166.64,166.12,166.56,8113.0,155.4662,155.8309,155.3447,155.7561,8113.0
2018-03-02 15:40:00,166.68,166.87,166.57,166.82,8458.0,155.8683,156.046,155.7655,155.9992,8458.0
2018-03-02 15:45:00,166.96,166.99,166.44,166.59,14539.0,156.1302,156.1582,155.6439,155.7842,14539.0
2018-03-02 15:50:00,166.72,167.02,166.72,166.83,9843.0,155.9057,156.1863,155.9057,156.0086,9843.0
2018-03-02 15:55:00,166.97,167.21,166.88,166.94,41540.0,156.1395,156.3639,156.0554,156.1115,41540.0
2018-03-05 09:30:00,161.11,163.83,160.79,163.31,152926.0,150.6596,153.2032,150.3604,152.7169,152926.0
2018-03-05 09:35:00,163.26,164.14,163.05,163.91,38535.0,152.6702,153.4931,152.4738,153.278,38535.0
2018-03-05 09:40:00,164.1,164.65,163.92,163.99,22609.0,153.4557,153.97,153.2874,153.3528,22609.0
2018-03-05 09:45:00,163.96,164.14,162.81,163.28,11281.0,153.3248,153.4931,152.2494,152.6889,11281.0
2018-03-05 09:50:00,163.17,164.2,163.13,164.2,5490.0,152.586,153.5492,152.5486,153.5492,5490.0
2018-03-05 09:55:00,164.15,164.36,163.73,163.76,10255.0,153.5024,153.6988,153.1097,153.1377,10255.0
2018-03-05 10:00:00,163.8,164.38,163.8,164.35,5365.0,153.1751,153.7175,153.1751,153.6895,5365.0
2018-03-05 10:05:00,164.45,164.93,164.29,164.5,8378.0,153.783,154.2318,153.6334,153.8297,8378.0
2018-03-05 10:10:00,164.55,164.73,164.16,164.37,6620.0,153.8765,154.0448,153.5118,153.7082,6620.0
2018-03-05 10:15:00,164.43,164.53,164.13,164.53,6542.0,153.7643,153.8578,153.4837,153.8578,6542.0
2018-03-05 10:20:00,164.67,164.86,164.52,164.71,7479.0,153.9887,154.1664,153.8484,154.0261,7479.0
2018-03-05 10:25:00,164.6,164.6,164.19,164.5,6300.0,153.9232,153.9232,153.5398,153.8297,6300.0
2018-03-05 10:30:00,164.51,164.64,164.36,164.46,2213.0,153.8391,153.9607,153.6988,153.7923,2213.0
2018-03-05 10:35:00,164.47,165.05,164.4,164.92,3221.0,153.8017,154.3441,153.7362,154.2225,3221.0
2018-03-05 10:40:00,164.87,164.97,164.79,164.97,2999.0,154.1757,154.2692,154.1009,154.2692,2999.0
2018-03-05 10:45:00,164.96,164.96,164.51,164.59,2500.0,154.2599,154.2599,153.8391,153.9139,2500.0
2018-03-05 10:50:00,164.56,165.09,164.55,164.96,7525.0,153.8858,154.3815,153.8765,154.2599,7525.0
2018-03-05 10:55:00,164.99,165.39,164.92,165.39,5561.0,154.2879,154.662,154.2225,154.662,5561.0
2018-03-05 11:00:00,165.4,165.9,165.39,165.69,9449.0,154.6714,155.1389,154.662,154.9425,9449.0
2018-03-05 11:05:00,165.85,166.49,165.85,166.28,4757.0,155.0922,155.6907,155.0922,155.4943,4757.0
2018-03-05 11:10:00,166.17,166.43,166.08,166.41,3800.0,155.3914,155.6345,155.3072,155.6158,3800.0
2018-03-05 11:15:00,166.25,166.57,166.21,166.55,7055.0,155.4662,155.7655,155.4288,155.7468,7055.0
2018-03-05 11:20:00,166.71,166.97,166.7,166.92,10837.0,155.8964,156.1395,155.887,156.0928,10837.0
2018-03-05 11:25:00,166.93,167.05,166.8,166.86,5874.0,156.1021,156.2143,155.9805,156.0367,5874.0
2018-03-05 11:30:00,166.78,167.01,166.68,166.97,7157.0,155.9618,156.1769,155.8683,156.1395,7157.0
2018-03-05 11:35:00,167.01,167.05,166.91,166.98,2560.0,156.1769,156.2143,156.0834,156.1489,2560.0
2018-03-05 11:40:00,167.13,167.43,167.0,167.17,8041.0,156.2891,156.5697,156.1676,156.3265,8041.0
2018-03-05 11:45:00,167.32,167.47,167.28,167.28,6198.0,156.4668,156.6071,156.4294,156.4294,6198.0
2018-03-05 11:50:00,167.37,167.39,166.87,166.98,5978.0,156.5136,156.5323,156.046,156.1489,5978.0
2018-03-05 11:55:00,167.0,167.07,166.77,167.07,3323.0,156.1676,156.233,155.9525,156.233,3323.0
2018-03-05 12:00:00,167.18,167.45,167.17,167.45,3166.0,156.3359,156.5884,156.3265,156.5884,3166.0
2018-03-05 12:05:00,167.4,167.48,167.31,167.41,2300.0,156.5416,156.6164,156.4575,156.551,2300.0
2018-03-05 12:10:00,167.41,167.53,167.32,167.38,4445.0,156.551,156.6632,156.4668,156.5229,4445.0
2018-03-05 12:15:00,167.25,167.47,167.2,167.21,4258.0,156.4014,156.6071,156.3546,156.3639,4258.0
2018-03-05 12:20:00,167.05,167.08,166.88,166.92,3029.0,156.2143,156.2424,156.0554,156.0928,3029.0
2018-03-05 12:25:00,167.05,167.12,167.05,167.12,1586.0,156.2143,156.2798,156.2143,156.2798,1586.0
2018-03-05 12:30:00,167.21,167.28,166.83,167.26,6100.0,156.3639,156.4294,156.0086,156.4107,6100.0
2018-03-05 12:35:00,167.27,167.4,167.19,167.39,3726.0,156.4201,156.5416,156.3452,156.5323,3726.0
2018-03-05 12:40:00,167.41,167.41,167.28,167.28,1033.0,156.551,156.551,156.4294,156.4294,1033.0
2018-03-05 12:45:00,167.23,167.52,167.23,167.35,6827.0,156.3827,156.6538,156.3827,156.4949,6827.0
2018-03-05 12:50:00,167.47,167.55,167.38,167.55,2606.0,156.6071,156.6819,156.5229,156.6819,2606.0
2018-03-05 12:55:00,167.58,167.64,167.55,167.55,1130.0,156.7099,156.7661,156.6819,156.6819,1130.0
2018-03-05 13:00:00,167.58,167.81,167.58,167.73,4060.0,156.7099,156.925,156.7099,156.8502,4060.0
2018-03-05 13:05:00,167.73,167.75,167.5,167.65,4719.0,156.8502,156.8689,156.6351,156.7754,4719.0
2018-03-05 13:10:00,167.75,167.99,167.72,167.84,4804.0,156.8689,157.0934,156.8409,156.9531,4804.0
2018-03-05 13:15:00,167.8,167.81,167.57,167.66,2901.0,156.9157,156.925,156.7006,156.7848,2901.0
2018-03-05 13:20:00,167.76,167.92,167.75,167.92,1700.0,156.8783,157.0279,156.8689,157.0279,1700.0
2018-03-05 13:25:00,167.88,167.91,167.62,167.68,2800.0,156.9905,157.0185,156.7474,156.8035,2800.0
2018-03-05 13:30:00,167.67,167.83,167.51,167.51,6311.0,156.7941,156.9437,156.6445,156.6445,6311.0
2018-03-05 13:35:00,167.41,167.68,167.41,167.6,2402.0,156.551,156.8035,156.551,156.7287,2402.0
2018-03-05 13:40:00,167.64,167.78,167.5,167.5,2362.0,156.7661,156.897,156.6351,156.6351,2362.0
2018-03-05 13:45:00,167.63,167.68,167.31,167.65,2823.0,156.7567,156.8035,156.4575,156.7754,2823.0
2018-03-05 13:50:00,167.68,167.96,167.53,167.96,3900.0,156.8035,157.0653,156.6632,157.0653,3900.0
2018-03-05 13:55:00,167.92,168.1,167.87,168.08,5198.0,157.0279,157.1962,156.9811,157.1775,5198.0
2018-03-05 14:00:00,168.15,168.31,168.05,168.05,2698.0,157.243,157.3926,157.1495,157.1495,2698.0
2018-03-05 14:05:00,167.98,168.01,167.84,167.9,9816.0,157.084,157.1121,156.9531,157.0092,9816.0
2018-03-05 14:10:00,167.87,167.93,167.29,167.29,6356.0,156.9811,157.0372,156.4388,156.4388,6356.0
2018-03-05 14:15:00,167.43,167.72,167.23,167.23,5550.0,156.5697,156.8409,156.3827,156.3827,5550.0
2018-03-05 14:20:00,167.25,167.63,167.19,167.56,4026.0,156.4014,156.7567,156.3452,156.6912,4026.0
2018-03-05 14:25:00,167.67,167.84,167.61,167.84,3760.0,156.7941,156.9531,156.738,156.9531,3760.0
2018-03-05 14:30:00,167.74,167.94,167.74,167.83,2912.0,156.8596,157.0466,156.8596,156.9437,2912.0
2018-03-05 14:35:00,167.86,168.01,167.77,168.0,4177.0,156.9718,157.1121,156.8876,157.1027,4177.0
2018-03-05 14:40:00,167.97,168.03,167.77,167.9,7083.0,157.0747,157.1308,156.8876,157.0092,7083.0
2018-03-05 14:45:00,167.92,167.92,167.69,167.91,6328.0,157.0279,157.0279,156.8128,157.0185,6328.0
2018-03-05 14:50:00,167.81,167.85,167.64,167.64,9191.0,156.925,156.9624,156.7661,156.7661,9191.0
2018-03-05 14:55:00,167.62,168.03,167.61,168.03,4207.0,156.7474,157.1308,156.738,157.1308,4207.0
2018-03-05 15:00:00,167.95,168.2,167.94,168.13,5600.0,157.0559,157.2897,157.0466,157.2243,5600.0
2018-03-05 15:05:00,168.06,168.2,167.82,167.82,9561.0,157.1588,157.2897,156.9344,156.9344,9561.0
2018-03-05 15:10:00,167.88,167.99,167.8,167.8,4300.0,156.9905,157.0934,156.9157,156.9157,4300.0
2018-03-05 15:15:00,167.79,167.81,167.71,167.81,3716.0,156.9063,156.925,156.8315,156.925,3716.0
2018-03-05 15:20:00,167.79,168.0,167.79,167.96,7954.0,156.9063,157.1027,156.9063,157.0653,7954.0
2018-03-05 15:25:00,167.92,167.92,167.52,167.52,5910.0,157.0279,157.0279,156.6538,156.6538,5910.0
2018-03-05 15:30:00,167.51,167.86,167.44,167.76,4350.0,156.6445,156.9718,156.579,156.8783,4350.0
2018-03-05 15:35:00,167.8,167.89,167.73,167.75,7493.0,156.9157,156.9998,156.8502,156.8689,7493.0
2018-03-05 15:40:00,167.8,168.08,167.79,167.98,8563.0,156.9157,157.1775,156.9063,157.084,8563.0
2018-03-05 15:45:00,167.98,168.07,167.83,167.83,8860.0,157.084,157.1682,156.9437,156.9437,8860.0
2018-03-05 15:50:00,167.79,167.81,167.58,167.7,17033.0,156.9063,156.925,156.7099,156.8222,17033.0
2018-03-05 15:55:00,167.75,167.79,167.51,167.52,29260.0,156.8689,156.9063,156.6445,156.6538,29260.0
2018-03-06 09:30:00,168.0,168.5,166.62,166.62,26049.0,157.1027,157.5703,155.8122,155.8122,26049.0
2018-03-06 09:35:00,166.64,166.81,165.42,165.42,21868.0,155.8309,155.9899,154.6901,154.6901,21868.0
2018-03-06 09:40:00,165.42,165.96,164.52,164.53,19162.0,154.6901,155.195,153.8484,153.8578,19162.0
2018-03-06 09:45:00,164.52,165.36,164.52,165.07,25512.0,153.8484,154.6339,153.8484,154.3628,25512.0
2018-03-06 09:50:00,165.34,165.37,164.85,165.25,27921.0,154.6152,154.6433,154.157,154.5311,27921.0
2018-03-06 09:55:00,165.32,165.7,165.11,165.11,29119.0,154.5965,154.9519,154.4002,154.4002,29119.0
2018-03-06 10:00:00,165.11,165.78,165.03,165.03,13750.0,154.4002,155.0267,154.3254,154.3254,13750.0
2018-03-06 10:05:00,165.03,165.29,165.02,165.22,16603.0,154.3254,154.5685,154.316,154.503,16603.0
2018-03-06 10:10:00,165.05,165.16,164.9,165.13,11311.0,154.3441,154.4469,154.2038,154.4189,11311.0
2018-03-06 10:15:00,165.11,165.5,165.1,165.5,6469.0,154.4002,154.7649,154.3908,154.7649,6469.0
2018-03-06 10:20:00,165.51,165.77,165.27,165.77,6690.0,154.7742,155.0174,154.5498,155.0174,6690.0
2018-03-06 10:25:00,165.64,165.84,165.53,165.74,5419.0,154.8958,155.0828,154.7929,154.9893,5419.0
2018-03-06 10:30:00,165.72,165.79,165.58,165.64,5907.0,154.9706,155.0361,154.8397,154.8958,5907.0
2018-03-06 10:35:00,165.59,165.92,165.51,165.82,7572.0,154.849,155.1576,154.7742,155.0641,7572.0
2018-03-06 10:40:00,165.82,165.9,165.6,165.75,5079.0,155.0641,155.1389,154.8584,154.9987,5079.0
2018-03-06 10:45:00,165.63,165.63,165.05,165.05,6225.0,154.8864,154.8864,154.3441,154.3441,6225.0
2018-03-06 10:50:00,165.14,165.19,164.66,164.66,9982.0,154.4282,154.475,153.9794,153.9794,9982.0
2018-03-06 10:55:00,164.62,164.81,164.45,164.74,6292.0,153.9419,154.1196,153.783,154.0542,6292.0
2018-03-06 11:00:00,164.62,164.98,164.53,164.96,8012.0,153.9419,154.2786,153.8578,154.2599,8012.0
2018-03-06 11:05:00,164.96,165.22,164.92,165.06,7514.0,154.2599,154.503,154.2225,154.3534,7514.0
2018-03-06 11:10:00,165.31,165.68,165.23,165.68,7541.0,154.5872,154.9332,154.5124,154.9332,7541.0
2018-03-06 11:15:00,165.6,165.81,165.46,165.8,4542.0,154.8584,155.0548,154.7275,155.0454,4542.0
2018-03-06 11:20:00,165.72,165.76,165.18,165.3,5745.0,154.9706,155.008,154.4656,154.5778,5745.0
2018-03-06 11:25:00,165.19,165.39,165.12,165.25,11503.0,154.475,154.662,154.4095,154.5311,11503.0
2018-03-06 11:30:00,165.3,165.3,165.04,165.15,6494.0,154.5778,154.5778,154.3347,154.4376,6494.0
2018-03-06 11:35:00,165.13,165.32,165.07,165.07,5087.0,154.4189,154.5965,154.3628,154.3628,5087.0
2018-03-06 11:40:00,165.12,165.29,165.0,165.08,7371.0,154.4095,154.5685,154.2973,154.3721,7371.0
2018-03-06 11:45:00,165.11,165.25,165.1,165.21,8726.0,154.4002,154.5311,154.3908,154.4937,8726.0
2018-03-06 11:50:00,165.19,165.19,164.77,164.77,7062.0,154.475,154.475,154.0822,154.0822,7062.0
2018-03-06 11:55:00,164.76,164.83,164.63,164.77,5289.0,154.0729,154.1383,153.9513,154.0822,5289.0
2018-03-06 12:00:00,164.83,165.0,164.81,164.97,13375.0,154.1383,154.2973,154.1196,154.2692,13375.0
2018-03-06 12:05:00,165.06,165.08,164.9,165.05,8553.0,154.3534,154.3721,154.2038,154.3441,8553.0
2018-03-06 12:10:00,165.01,165.11,164.97,164.99,16280.0,154.3067,154.4002,154.2692,154.2879,16280.0
2018-03-06 12:15:00,165.02,165.02,164.87,164.9,5628.0,154.316,154.316,154.1757,154.2038,5628.0
2018-03-06 12:20:00,164.88,164.97,164.56,164.63,6319.0,154.1851,154.2692,153.8858,153.9513,6319.0
2018-03-06 12:25:00,164.55,164.64,164.24,164.28,4575.0,153.8765,153.9607,153.5866,153.624,4575.0
2018-03-06 12:30:00,164.4,164.53,164.33,164.37,7373.0,153.7362,153.8578,153.6708,153.7082,7373.0
2018-03-06 12:35:00,164.42,164.64,164.41,164.56,5780.0,153.7549,153.9607,153.7456,153.8858,5780.0
2018-03-06 12:40:00,164.53,164.75,164.53,164.72,9503.0,153.8578,154.0635,153.8578,154.0355,9503.0
2018-03-06 12:45:00,164.78,164.93,164.77,164.92,3740.0,154.0916,154.2318,154.0822,154.2225,3740.0
2018-03-06 12:50:00,165.03,165.39,165.03,165.21,6729.0,154.3254,154.662,154.3254,154.4937,6729.0
2018-03-06 12:55:00,165.22,165.51,165.17,165.51,6001.0,154.503,154.7742,154.4563,154.7742,6001.0
2018-03-06 13:00:00,165.61,165.66,165.43,165.43,5070.0,154.8677,154.9145,154.6994,154.6994,5070.0
2018-03-06 13:05:00,165.4,165.63,165.4,165.46,8545.0,154.6714,154.8864,154.6714,154.7275,8545.0
2018-03-06 13:10:00,165.48,165.64,165.48,165.52,2811.0,154.7462,154.8958,154.7462,154.7836,2811.0
2018-03-06 13:15:00,165.52,165.57,165.48,165.48,1537.0,154.7836,154.8303,154.7462,154.7462,1537.0
2018-03-06 13:20:00,165.43,165.43,165.04,165.13,21049.0,154.6994,154.6994,154.3347,154.4189,21049.0
2018-03-06 13:25:00,165.06,165.29,165.03,165.21,12734.0,154.3534,154.5685,154.3254,154.4937,12734.0
2018-03-06 13:30:00,165.25,165.31,165.12,165.28,7550.0,154.5311,154.5872,154.4095,154.5591,7550.0
2018-03-06 13:35:00,165.24,165.3,165.16,165.25,5003.0,154.5217,154.5778,154.4469,154.5311,5003.0
2018-03-06 13:40:00,165.28,165.35,165.25,165.25,2530.0,154.5591,154.6246,154.5311,154.5311,2530.0
2018-03-06 13:45:00,165.33,165.35,164.96,164.96,6829.0,154.6059,154.6246,154.2599,154.2599,6829.0
2018-03-06 13:50:00,164.96,165.12,164.96,165.06,4316.0,154.2599,154.4095,154.2599,154.3534,4316.0
2018-03-06 13:55:00,165.02,165.02,164.87,164.97,4610.0,154.316,154.316,154.1757,154.2692,4610.0
2018-03-06 14:00:00,165.02,165.13,164.97,164.97,5782.0,154.316,154.4189,154.2692,154.2692,5782.0
2018-03-06 14:05:00,164.97,165.05,164.75,164.89,7496.0,154.2692,154.3441,154.0635,154.1944,7496.0
2018-03-06 14:10:00,164.88,164.98,164.8,164.84,3337.0,154.1851,154.2786,154.1103,154.1477,3337.0
2018-03-06 14:15:00,164.77,164.85,164.72,164.8,5037.0,154.0822,154.157,154.0355,154.1103,5037.0
2018-03-06 14:20:00,164.8,164.97,164.8,164.89,4814.0,154.1103,154.2692,154.1103,154.1944,4814.0
2018-03-06 14:25:00,164.96,165.07,164.86,165.0,69330.0,154.2599,154.3628,154.1664,154.2973,69330.0
2018-03-06 14:30:00,165.0,165.42,165.0,165.42,3708.0,154.2973,154.6901,154.2973,154.6901,3708.0
2018-03-06 14:35:00,165.4,165.67,165.35,165.63,7208.0,154.6714,154.9238,154.6246,154.8864,7208.0
2018-03-06 14:40:00,165.65,165.9,165.62,165.87,9886.0,154.9051,155.1389,154.8771,155.1109,9886.0
2018-03-06 14:45:00,165.86,165.86,165.68,165.75,6200.0,155.1015,155.1015,154.9332,154.9987,6200.0
2018-03-06 14:50:00,165.74,165.81,165.65,165.65,7100.0,154.9893,155.0548,154.9051,154.9051,7100.0
2018-03-06 14:55:00,165.7,165.83,165.7,165.83,6665.0,154.9519,155.0735,154.9519,155.0735,6665.0
2018-03-06 15:00:00,165.78,165.84,165.59,165.63,7865.0,155.0267,155.0828,154.849,154.8864,7865.0
2018-03-06 15:05:00,165.63,165.89,165.63,165.84,3666.0,154.8864,155.1296,154.8864,155.0828,3666.0
2018-03-06 15:10:00,165.84,165.84,165.58,165.6,20801.0,155.0828,155.0828,154.8397,154.8584,20801.0
2018-03-06 15:15:00,165.58,165.6,165.37,165.49,6534.0,154.8397,154.8584,154.6433,154.7555,6534.0
2018-03-06 15:20:00,165.53,165.64,165.48,165.61,5918.0,154.7929,154.8958,154.7462,154.8677,5918.0
2018-03-06 15:25:00,165.59,165.88,165.52,165.85,8061.0,154.849,155.1202,154.7836,155.0922,8061.0
2018-03-06 15:30:00,165.84,165.94,165.82,165.9,8400.0,155.0828,155.1763,155.0641,155.1389,8400.0
2018-03-06 15:35:00,165.86,165.87,165.74,165.74,5200.0,155.1015,155.1109,154.9893,154.9893,5200.0
2018-03-06 15:40:00,165.74,165.77,165.59,165.59,11982.0,154.9893,155.0174,154.849,154.849,11982.0
2018-03-06 15:45:00,165.63,165.73,165.54,165.68,14631.0,154.8864,154.9799,154.8023,154.9332,14631.0
2018-03-06 15:50:00,165.72,165.88,165.72,165.78,17861.0,154.9706,155.1202,154.9706,155.0267,17861.0
2018-03-06 15:55:00,165.77,166.09,165.65,166.06,50404.0,155.0174,155.3166,154.9051,155.2885,50404.0
2018-03-07 09:30:00,164.0,164.99,163.81,164.3,19200.0,153.3622,154.2879,153.1845,153.6427,19200.0
2018-03-07 09:35:00,164.47,164.93,164.31,164.63,3753.0,153.8017,154.2318,153.6521,153.9513,3753.0
2018-03-07 09:40:00,164.62,164.96,164.19,164.8,7815.0,153.9419,154.2599,153.5398,154.1103,7815.0
2018-03-07 09:45:00,164.92,165.36,164.86,165.06,13765.0,154.2225,154.6339,154.1664,154.3534,13765.0
2018-03-07 09:50:00,165.14,165.21,164.71,164.84,11967.0,154.4282,154.4937,154.0261,154.1477,11967.0
2018-03-07 09:55:00,164.84,165.01,164.53,164.67,5263.0,154.1477,154.3067,153.8578,153.9887,5263.0
2018-03-07 10:00:00,164.54,165.28,164.48,165.28,4700.0,153.8671,154.5591,153.811,154.5591,4700.0
2018-03-07 10:05:00,165.3,165.32,164.66,164.67,11193.0,154.5778,154.5965,153.9794,153.9887,11193.0
2018-03-07 10:10:00,164.83,164.96,164.59,164.71,7584.0,154.1383,154.2599,153.9139,154.0261,7584.0
2018-03-07 10:15:00,164.71,164.84,164.4,164.53,8506.0,154.0261,154.1477,153.7362,153.8578,8506.0
2018-03-07 10:20:00,164.53,164.78,164.52,164.78,7895.0,153.8578,154.0916,153.8484,154.0916,7895.0
2018-03-07 10:25:00,164.91,165.22,164.79,165.22,8571.0,154.2131,154.503,154.1009,154.503,8571.0
2018-03-07 10:30:00,165.22,165.69,165.09,165.63,6868.0,154.503,154.9425,154.3815,154.8864,6868.0
2018-03-07 10:35:00,165.64,165.7,165.17,165.2,8943.0,154.8958,154.9519,154.4563,154.4843,8943.0
2018-03-07 10:40:00,165.22,165.32,164.98,165.28,6665.0,154.503,154.5965,154.2786,154.5591,6665.0
2018-03-07 10:45:00,165.28,165.34,165.02,165.07,15150.0,154.5591,154.6152,154.316,154.3628,15150.0
2018-03-07 10:50:00,165.29,165.29,164.96,165.05,5577.0,154.5685,154.5685,154.2599,154.3441,5577.0
2018-03-07 10:55:00,165.06,165.06,164.74,164.98,4644.0,154.3534,154.3534,154.0542,154.2786,4644.0
2018-03-07 11:00:00,165.03,165.12,164.87,164.87,5650.0,154.3254,154.4095,154.1757,154.1757,5650.0
2018-03-07 11:05:00,164.92,164.93,164.71,164.74,2125.0,154.2225,154.2318,154.0261,154.0542,2125.0
2018-03-07 11:10:00,164.75,164.75,164.53,164.61,6030.0,154.0635,154.0635,153.8578,153.9326,6030.0
2018-03-07 11:15:00,164.61,164.65,164.31,164.31,7220.0,153.9326,153.97,153.6521,153.6521,7220.0
2018-03-07 11:20:00,164.22,164.4,164.1,164.4,4800.0,153.5679,153.7362,153.4557,153.7362,4800.0
2018-03-07 11:25:00,164.34,164.5,164.27,164.49,3800.0,153.6801,153.8297,153.6147,153.8204,3800.0
2018-03-07 11:30:00,164.53,164.71,164.48,164.58,5364.0,153.8578,154.0261,153.811,153.9045,5364.0
2018-03-07 11:35:00,164.6,165.0,164.58,164.88,6417.0,153.9232,154.2973,153.9045,154.1851,6417.0
2018-03-07 11:40:00,165.0,165.16,164.93,165.13,2110.0,154.2973,154.4469,154.2318,154.4189,2110.0
2018-03-07 11:45:00,165.13,165.18,164.94,164.94,8456.0,154.4189,154.4656,154.2412,154.2412,8456.0
2018-03-07 11:50:00,164.74,164.83,164.62,164.71,6760.0,154.0542,154.1383,153.9419,154.0261,6760.0
2018-03-07 11:55:00,164.71,164.75,164.17,164.17,3700.0,154.0261,154.0635,153.5211,153.5211,3700.0
2018-03-07 12:00:00,164.31,164.42,164.21,164.32,4323.0,153.6521,153.7549,153.5585,153.6614,4323.0
2018-03-07 12:05:00,164.26,164.4,164.13,164.24,4970.0,153.6053,153.7362,153.4837,153.5866,4970.0
2018-03-07 12:10:00,164.27,164.28,164.07,164.26,3400.0,153.6147,153.624,153.4276,153.6053,3400.0
2018-03-07 12:15:00,164.37,164.44,164.11,164.44,3300.0,153.7082,153.7736,153.465,153.7736,3300.0
2018-03-07 12:20:00,164.42,164.44,164.17,164.18,5910.0,153.7549,153.7736,153.5211,153.5305,5910.0
2018-03-07 12:25:00,164.22,164.51,164.22,164.45,2200.0,153.5679,153.8391,153.5679,153.783,2200.0
2018-03-07 12:30:00,164.5,164.63,164.44,164.63,3950.0,153.8297,153.9513,153.7736,153.9513,3950.0
2018-03-07 12:35:00,164.7,164.79,164.58,164.67,2100.0,154.0168,154.1009,153.9045,153.9887,2100.0
2018-03-07 12:40:00,164.66,164.82,164.52,164.82,3327.0,153.9794,154.129,153.8484,154.129,3327.0
2018-03-07 12:45:00,164.85,165.16,164.85,165.06,4910.0,154.157,154.4469,154.157,154.3534,4910.0
2018-03-07 12:50:00,165.1,165.15,164.94,165.04,5980.0,154.3908,154.4376,154.2412,154.3347,5980.0
2018-03-07 12:55:00,165.05,165.42,165.04,165.34,4991.0,154.3441,154.6901,154.3347,154.6152,4991.0
2018-03-07 13:00:00,165.32,165.32,165.14,165.14,1710.0,154.5965,154.5965,154.4282,154.4282,1710.0
2018-03-07 13:05:00,165.11,165.19,164.78,164.92,5651.0,154.4002,154.475,154.0916,154.2225,5651.0
2018-03-07 13:10:00,164.94,164.96,164.83,164.9,2701.0,154.2412,154.2599,154.1383,154.2038,2701.0
2018-03-07 13:15:00,164.88,165.11,164.74,165.11,2797.0,154.1851,154.4002,154.0542,154.4002,2797.0
2018-03-07 13:20:00,165.22,165.22,164.96,164.97,6066.0,154.503,154.503,154.2599,154.2692,6066.0
2018-03-07 13:25:00,165.13,165.29,164.94,165.29,6200.0,154.4189,154.5685,154.2412,154.5685,6200.0
2018-03-07 13:30:00,165.36,165.46,165.22,165.22,1400.0,154.6339,154.7275,154.503,154.503,1400.0
2018-03-07 13:35:00,165.22,165.33,165.2,165.24,3300.0,154.503,154.6059,154.4843,154.5217,3300.0
2018-03-07 13:40:00,165.2,165.26,165.15,165.25,6180.0,154.4843,154.5404,154.4376,154.5311,6180.0
2018-03-07 13:45:00,165.27,165.43,165.19,165.23,2800.0,154.5498,154.6994,154.475,154.5124,2800.0
2018-03-07 13:50:00,165.35,165.46,165.31,165.46,2901.0,154.6246,154.7275,154.5872,154.7275,2901.0
2018-03-07 13:55:00,165.42,165.43,165.27,165.27,5801.0,154.6901,154.6994,154.5498,154.5498,5801.0
2018-03-07 14:00:00,165.32,165.36,165.06,165.18,8831.0,154.5965,154.6339,154.3534,154.4656,8831.0
2018-03-07 14:05:00,165.22,165.36,165.19,165.27,2200.0,154.503,154.6339,154.475,154.5498,2200.0
2018-03-07 14:10:00,165.32,165.65,165.32,165.65,1900.0,154.5965,154.9051,154.5965,154.9051,1900.0
2018-03-07 14:15:00,165.64,165.66,165.49,165.58,4200.0,154.8958,154.9145,154.7555,154.8397,4200.0
2018-03-07 14:20:00,165.56,165.76,165.55,165.66,4595.0,154.821,155.008,154.8116,154.9145,4595.0
2018-03-07 14:25:00,165.58,165.68,165.5,165.5,3342.0,154.8397,154.9332,154.7649,154.7649,3342.0
2018-03-07 14:30:00,165.5,165.82,165.5,165.82,6022.0,154.7649,155.0641,154.7649,155.0641,6022.0
2018-03-07 14:35:00,165.82,165.82,165.7,165.7,4418.0,155.0641,155.0641,154.9519,154.9519,4418.0
2018-03-07 14:40:00,165.72,165.78,165.61,165.64,9110.0,154.9706,155.0267,154.8677,154.8958,9110.0
2018-03-07 14:45:00,165.63,165.79,165.61,165.75,8071.0,154.8864,155.0361,154.8677,154.9987,8071.0
2018-03-07 14:50:00,165.86,166.04,165.73,165.73,4805.0,155.1015,155.2698,154.9799,154.9799,4805.0
2018-03-07 14:55:00,165.73,165.79,165.51,165.57,3887.0,154.9799,155.0361,154.7742,154.8303,3887.0
2018-03-07 15:00:00,165.62,165.81,165.54,165.81,5537.0,154.8771,155.0548,154.8023,155.0548,5537.0
2018-03-07 15:05:00,165.85,166.35,165.85,166.22,8262.0,155.0922,155.5597,155.0922,155.4382,8262.0
2018-03-07 15:10:00,166.23,166.47,166.22,166.46,5505.0,155.4475,155.6719,155.4382,155.6626,5505.0
2018-03-07 15:15:00,166.44,166.46,166.29,166.41,4500.0,155.6439,155.6626,155.5036,155.6158,4500.0
2018-03-07 15:20:00,166.4,166.67,166.31,166.66,20500.0,155.6065,155.859,155.5223,155.8496,20500.0
2018-03-07 15:25:00,166.67,166.72,166.49,166.72,10813.0,155.859,155.9057,155.6907,155.9057,10813.0
2018-03-07 15:30:00,166.74,166.98,166.69,166.78,10096.0,155.9244,156.1489,155.8777,155.9618,10096.0
2018-03-07 15:35:00,166.78,166.9,166.74,166.89,8054.0,155.9618,156.0741,155.9244,156.0647,8054.0
2018-03-07 15:40:00,166.92,167.13,166.92,167.12,13804.0,156.0928,156.2891,156.0928,156.2798,13804.0
2018-03-07 15:45:00,167.13,167.35,167.06,167.1,19053.0,156.2891,156.4949,156.2237,156.2611,19053.0
2018-03-07 15:50:00,167.14,167.15,166.7,166.7,16800.0,156.2985,156.3078,155.887,155.887,16800.0
2018-03-07 15:55:00,166.75,166.87,166.67,166.77,45262.0,155.9338,156.046,155.859,155.9525,45262.0
2018-03-08 09:30:00,167.15,167.25,166.81,166.9,7452.0,156.3078,156.4014,155.9899,156.0741,7452.0
2018-03-08 09:35:00,166.79,167.13,166.71,166.77,3900.0,155.9712,156.2891,155.8964,155.9525,3900.0
2018-03-08 09:40:00,166.77,167.77,166.77,167.65,14502.0,155.9525,156.8876,155.9525,156.7754,14502.0
2018-03-08 09:45:00,167.49,167.65,167.2,167.2,3400.0,156.6258,156.7754,156.3546,156.3546,3400.0
2018-03-08 09:50:00,167.28,167.28,166.98,167.25,5680.0,156.4294,156.4294,156.1489,156.4014,5680.0
2018-03-08 09:55:00,167.15,167.73,167.15,167.72,13430.0,156.3078,156.8502,156.3078,156.8409,13430.0
2018-03-08 10:00:00,167.72,168.23,167.71,167.72,15406.0,156.8409,157.3178,156.8315,156.8409,15406.0
2018-03-08 10:05:00,167.82,168.17,167.23,167.28,17428.0,156.9344,157.2617,156.3827,156.4294,17428.0
2018-03-08 10:10:00,167.39,167.72,167.39,167.44,5923.0,156.5323,156.8409,156.5323,156.579,5923.0
2018-03-08 10:15:00,167.43,167.67,167.18,167.65,17658.0,156.5697,156.7941,156.3359,156.7754,17658.0
2018-03-08 10:20:00,167.75,168.15,167.75,168.11,2914.0,156.8689,157.243,156.8689,157.2056,2914.0
2018-03-08 10:25:00,168.16,168.44,167.68,167.71,5757.0,157.2523,157.5142,156.8035,156.8315,5757.0
2018-03-08 10:30:00,167.81,167.97,167.69,167.97,3034.0,156.925,157.0747,156.8128,157.0747,3034.0
2018-03-08 10:35:00,167.86,167.94,167.53,167.57,3803.0,156.9718,157.0466,156.6632,156.7006,3803.0
2018-03-08 10:40:00,167.73,168.01,167.66,167.88,5112.0,156.8502,157.1121,156.7848,156.9905,5112.0
2018-03-08 10:45:00,167.91,168.1,167.86,168.05,8960.0,157.0185,157.1962,156.9718,157.1495,8960.0
2018-03-08 10:50:00,168.04,168.21,168.03,168.12,7000.0,157.1401,157.2991,157.1308,157.2149,7000.0
2018-03-08 10:55:00,168.02,168.06,167.65,167.83,4709.0,157.1214,157.1588,156.7754,156.9437,4709.0
2018-03-08 11:00:00,167.8,168.03,167.65,168.0,12371.0,156.9157,157.1308,156.7754,157.1027,12371.0
2018-03-08 11:05:00,167.88,168.02,167.86,167.96,9197.0,156.9905,157.1214,156.9718,157.0653,9197.0
2018-03-08 11:10:00,168.04,168.47,168.04,168.3,11004.0,157.1401,157.5422,157.1401,157.3832,11004.0
2018-03-08 11:15:00,168.37,168.44,168.17,168.33,5068.0,157.4487,157.5142,157.2617,157.4113,5068.0
2018-03-08 11:20:00,168.39,168.52,168.13,168.15,11549.0,157.4674,157.589,157.2243,157.243,11549.0
2018-03-08 11:25:00,168.17,168.4,168.04,168.35,2780.0,157.2617,157.4768,157.1401,157.43,2780.0
2018-03-08 11:30:00,168.25,168.32,167.92,167.92,9076.0,157.3365,157.4019,157.0279,157.0279,9076.0
2018-03-08 11:35:00,167.99,168.09,167.34,167.35,6310.0,157.0934,157.1869,156.4855,156.4949,6310.0
2018-03-08 11:40:00,167.35,167.42,167.09,167.09,7317.0,156.4949,156.5603,156.2517,156.2517,7317.0
2018-03-08 11:45:00,167.27,167.49,167.25,167.45,3587.0,156.4201,156.6258,156.4014,156.5884,3587.0
2018-03-08 11:50:00,167.45,167.48,167.26,167.48,4174.0,156.5884,156.6164,156.4107,156.6164,4174.0
2018-03-08 11:55:00,167.48,167.68,167.48,167.5,4196.0,156.6164,156.8035,156.6164,156.6351,4196.0
2018-03-08 12:00:00,167.66,167.83,167.66,167.71,1400.0,156.7848,156.9437,156.7848,156.8315,1400.0
2018-03-08 12:05:00,167.63,167.71,167.28,167.28,9748.0,156.7567,156.8315,156.4294,156.4294,9748.0
2018-03-08 12:10:00,167.22,167.22,166.9,167.22,10657.0,156.3733,156.3733,156.0741,156.3733,10657.0
2018-03-08 12:15:00,167.22,167.42,167.2,167.38,7498.0,156.3733,156.5603,156.3546,156.5229,7498.0
2018-03-08 12:20:00,167.38,167.53,167.3,167.39,3864.0,156.5229,156.6632,156.4481,156.5323,3864.0
2018-03-08 12:25:00,167.24,167.54,167.24,167.45,4398.0,156.392,156.6725,156.392,156.5884,4398.0
2018-03-08 12:30:00,167.37,167.55,167.29,167.29,2659.0,156.5136,156.6819,156.4388,156.4388,2659.0
2018-03-08 12:35:00,167.24,167.55,167.24,167.55,3306.0,156.392,156.6819,156.392,156.6819,3306.0
2018-03-08 12:40:00,167.5,167.55,167.43,167.46,2300.0,156.6351,156.6819,156.5697,156.5977,2300.0
2018-03-08 12:45:00,167.48,167.55,167.45,167.52,2396.0,156.6164,156.6819,156.5884,156.6538,2396.0
2018-03-08 12:50:00,167.55,167.55,167.2,167.39,4120.0,156.6819,156.6819,156.3546,156.5323,4120.0
2018-03-08 12:55:00,167.45,167.51,167.37,167.5,6060.0,156.5884,156.6445,156.5136,156.6351,6060.0
2018-03-08 13:00:00,167.5,167.54,167.39,167.54,8101.0,156.6351,156.6725,156.5323,156.6725,8101.0
2018-03-08 13:05:00,167.58,167.63,167.53,167.63,2100.0,156.7099,156.7567,156.6632,156.7567,2100.0
2018-03-08 13:10:00,167.75,167.75,167.63,167.73,800.0,156.8689,156.8689,156.7567,156.8502,800.0
2018-03-08 13:15:00,167.6,167.67,167.57,167.64,1311.0,156.7287,156.7941,156.7006,156.7661,1311.0
2018-03-08 13:20:00,167.69,167.78,167.68,167.69,2764.0,156.8128,156.897,156.8035,156.8128,2764.0
2018-03-08 13:25:00,167.7,167.72,167.63,167.72,8048.0,156.8222,156.8409,156.7567,156.8409,8048.0
2018-03-08 13:30:00,167.66,167.83,167.66,167.83,2100.0,156.7848,156.9437,156.7848,156.9437,2100.0
2018-03-08 13:35:00,167.87,167.98,167.75,167.78,6629.0,156.9811,157.084,156.8689,156.897,6629.0
2018-03-08 13:40:00,167.62,167.66,167.48,167.48,2300.0,156.7474,156.7848,156.6164,156.6164,2300.0
2018-03-08 13:45:00,167.47,167.59,167.35,167.53,3552.0,156.6071,156.7193,156.4949,156.6632,3552.0
2018-03-08 13:50:00,167.55,167.69,167.52,167.55,2870.0,156.6819,156.8128,156.6538,156.6819,2870.0
2018-03-08 13:55:00,167.57,167.87,167.57,167.7,5100.0,156.7006,156.9811,156.7006,156.8222,5100.0
2018-03-08 14:00:00,167.76,168.06,167.69,167.82,19552.0,156.8783,157.1588,156.8128,156.9344,19552.0
2018-03-08 14:05:00,167.76,167.76,167.49,167.49,3900.0,156.8783,156.8783,156.6258,156.6258,3900.0
2018-03-08 14:10:00,167.58,167.64,167.58,167.63,1899.0,156.7099,156.7661,156.7099,156.7567,1899.0
2018-03-08 14:15:00,167.67,167.8,167.66,167.66,5263.0,156.7941,156.9157,156.7848,156.7848,5263.0
2018-03-08 14:20:00,167.63,167.78,167.63,167.7,3747.0,156.7567,156.897,156.7567,156.8222,3747.0
2018-03-08 14:25:00,167.7,167.93,167.7,167.9,5431.0,156.8222,157.0372,156.8222,157.0092,5431.0
2018-03-08 14:30:00,167.86,168.0,167.76,168.0,3150.0,156.9718,157.1027,156.8783,157.1027,3150.0
2018-03-08 14:35:00,168.0,168.2,167.99,168.2,2383.0,157.1027,157.2897,157.0934,157.2897,2383.0
2018-03-08 14:40:00,168.14,168.16,167.78,167.85,11225.0,157.2336,157.2523,156.897,156.9624,11225.0
2018-03-08 14:45:00,167.85,168.15,167.74,167.97,8726.0,156.9624,157.243,156.8596,157.0747,8726.0
2018-03-08 14:50:00,167.96,168.06,167.84,167.84,4699.0,157.0653,157.1588,156.9531,156.9531,4699.0
2018-03-08 14:55:00,167.83,168.03,167.83,168.03,9982.0,156.9437,157.1308,156.9437,157.1308,9982.0
2018-03-08 15:00:00,168.03,168.29,168.03,168.22,5239.0,157.1308,157.3739,157.1308,157.3084,5239.0
2018-03-08 15:05:00,168.22,168.59,168.22,168.27,5836.0,157.3084,157.6544,157.3084,157.3552,5836.0
2018-03-08 15:10:00,168.25,168.35,168.14,168.15,3630.0,157.3365,157.43,157.2336,157.243,3630.0
2018-03-08 15:15:00,168.2,168.59,168.2,168.59,5914.0,157.2897,157.6544,157.2897,157.6544,5914.0
2018-03-08 15:20:00,168.65,168.79,168.58,168.65,10642.0,157.7105,157.8415,157.6451,157.7105,10642.0
2018-03-08 15:25:00,168.67,168.77,168.4,168.44,14550.0,157.7292,157.8228,157.4768,157.5142,14550.0
2018-03-08 15:30:00,168.38,168.42,168.06,168.2,12302.0,157.4581,157.4955,157.1588,157.2897,12302.0
2018-03-08 15:35:00,168.2,168.26,168.11,168.13,5125.0,157.2897,157.3458,157.2056,157.2243,5125.0
2018-03-08 15:40:00,168.1,168.17,167.89,168.01,8196.0,157.1962,157.2617,156.9998,157.1121,8196.0
2018-03-08 15:45:00,167.97,167.97,167.66,167.81,15510.0,157.0747,157.0747,156.7848,156.925,15510.0
2018-03-08 15:50:00,167.92,168.22,167.92,168.02,16849.0,157.0279,157.3084,157.0279,157.1214,16849.0
2018-03-08 15:55:00,168.05,168.5,168.05,168.38,34697.0,157.1495,157.5703,157.1495,157.4581,34697.0
2018-03-09 09:30:00,169.77,169.8,168.91,169.35,19307.0,158.7579,158.7859,157.9537,158.3651,19307.0
2018-03-09 09:35:00,169.53,169.6,169.2,169.31,3988.0,158.5335,158.5989,158.2249,158.3277,3988.0
2018-03-09 09:40:00,169.28,169.28,168.17,168.26,5323.0,158.2997,158.2997,157.2617,157.3458,5323.0
2018-03-09 09:45:00,168.43,169.47,168.27,169.41,8113.0,157.5048,158.4774,157.3552,158.4212,8113.0
2018-03-09 09:50:00,169.52,170.55,169.33,170.23,27241.0,158.5241,159.4873,158.3464,159.1881,27241.0
2018-03-09 09:55:00,170.38,170.58,170.32,170.56,3963.0,159.3283,159.5154,159.2722,159.4967,3963.0
2018-03-09 10:00:00,170.65,170.86,170.37,170.38,5531.0,159.5808,159.7772,159.319,159.3283,5531.0
2018-03-09 10:05:00,170.29,171.23,170.29,171.11,8213.0,159.2442,160.1232,159.2442,160.011,8213.0
2018-03-09 10:10:00,171.01,171.39,170.72,171.22,9559.0,159.9175,160.2728,159.6463,160.1138,9559.0
2018-03-09 10:15:00,171.25,171.51,171.09,171.39,4637.0,160.1419,160.385,159.9923,160.2728,4637.0
2018-03-09 10:20:00,171.38,171.55,171.28,171.3,6517.0,160.2635,160.4224,160.1699,160.1887,6517.0
2018-03-09 10:25:00,171.19,171.56,171.18,171.53,5156.0,160.0858,160.4318,160.0764,160.4037,5156.0
2018-03-09 10:30:00,171.54,171.54,171.19,171.4,4300.0,160.4131,160.4131,160.0858,160.2822,4300.0
2018-03-09 10:35:00,171.49,171.49,171.2,171.26,3200.0,160.3663,160.3663,160.0951,160.1512,3200.0
2018-03-09 10:40:00,171.28,171.59,171.19,171.51,2999.0,160.1699,160.4598,160.0858,160.385,2999.0
2018-03-09 10:45:00,171.52,171.63,171.38,171.42,2351.0,160.3944,160.4972,160.2635,160.3009,2351.0
2018-03-09 10:50:00,171.48,171.68,171.45,171.47,9229.0,160.357,160.544,160.3289,160.3476,9229.0
2018-03-09 10:55:00,171.42,171.49,171.33,171.41,3900.0,160.3009,160.3663,160.2167,160.2915,3900.0
2018-03-09 11:00:00,171.39,171.4,171.0,171.0,12238.0,160.2728,160.2822,159.9081,159.9081,12238.0
2018-03-09 11:05:00,171.0,171.0,170.72,170.81,7148.0,159.9081,159.9081,159.6463,159.7304,7148.0
2018-03-09 11:10:00,170.76,170.92,170.65,170.68,4112.0,159.6837,159.8333,159.5808,159.6089,4112.0
2018-03-09 11:15:00,170.69,170.7,170.36,170.38,7973.0,159.6182,159.6276,159.3096,159.3283,7973.0
2018-03-09 11:20:00,170.37,170.53,170.36,170.49,2281.0,159.319,159.4686,159.3096,159.4312,2281.0
2018-03-09 11:25:00,170.43,170.7,170.42,170.7,5680.0,159.3751,159.6276,159.3657,159.6276,5680.0
2018-03-09 11:30:00,170.75,170.75,170.73,170.74,500.0,159.6743,159.6743,159.6556,159.665,500.0
2018-03-09 11:35:00,170.76,171.15,170.69,171.1,13428.0,159.6837,160.0484,159.6182,160.0016,13428.0
2018-03-09 11:40:00,171.17,171.51,171.01,171.05,7496.0,160.0671,160.385,159.9175,159.9549,7496.0
2018-03-09 11:45:00,171.07,171.07,170.76,170.83,2700.0,159.9736,159.9736,159.6837,159.7491,2700.0
2018-03-09 11:50:00,170.81,170.97,170.66,170.67,1808.0,159.7304,159.8801,159.5902,159.5995,1808.0
2018-03-09 11:55:00,170.61,170.61,170.36,170.36,6470.0,159.5434,159.5434,159.3096,159.3096,6470.0
2018-03-09 12:00:00,170.39,170.55,170.29,170.35,7077.0,159.3377,159.4873,159.2442,159.3003,7077.0
2018-03-09 12:05:00,170.46,170.46,170.24,170.3,4900.0,159.4031,159.4031,159.1974,159.2535,4900.0
2018-03-09 12:10:00,170.28,170.6,170.13,170.6,12226.0,159.2348,159.5341,159.0945,159.5341,12226.0
2018-03-09 12:15:00,170.64,170.86,170.64,170.75,5539.0,159.5715,159.7772,159.5715,159.6743,5539.0
2018-03-09 12:20:00,170.82,170.82,170.57,170.57,1900.0,159.7398,159.7398,159.506,159.506,1900.0
2018-03-09 12:25:00,170.59,170.59,170.47,170.53,1036.0,159.5247,159.5247,159.4125,159.4686,1036.0
2018-03-09 12:30:00,170.59,171.1,170.59,171.1,2626.0,159.5247,160.0016,159.5247,160.0016,2626.0
2018-03-09 12:35:00,171.09,171.1,170.91,170.91,6784.0,159.9923,160.0016,159.8239,159.8239,6784.0
2018-03-09 12:40:00,170.89,170.89,170.63,170.69,4236.0,159.8052,159.8052,159.5621,159.6182,4236.0
2018-03-09 12:45:00,170.76,170.8,170.48,170.74,5798.0,159.6837,159.7211,159.4218,159.665,5798.0
2018-03-09 12:50:00,170.79,170.87,170.65,170.65,6671.0,159.7117,159.7865,159.5808,159.5808,6671.0
2018-03-09 12:55:00,170.7,170.7,170.65,170.67,1500.0,159.6276,159.6276,159.5808,159.5995,1500.0
2018-03-09 13:00:00,170.7,170.88,170.67,170.88,5049.0,159.6276,159.7959,159.5995,159.7959,5049.0
2018-03-09 13:05:00,170.87,170.91,170.8,170.85,1749.0,159.7865,159.8239,159.7211,159.7678,1749.0
2018-03-09 13:10:00,170.85,171.01,170.85,171.0,2049.0,159.7678,159.9175,159.7678,159.9081,2049.0
2018-03-09 13:15:00,170.93,171.18,170.93,171.03,8034.0,159.8427,160.0764,159.8427,159.9362,8034.0
2018-03-09 13:20:00,171.03,171.03,170.85,170.87,6798.0,159.9362,159.9362,159.7678,159.7865,6798.0
2018-03-09 13:25:00,170.84,170.99,170.79,170.89,10789.0,159.7585,159.8988,159.7117,159.8052,10789.0
2018-03-09 13:30:00,170.85,170.92,170.6,170.88,13859.0,159.7678,159.8333,159.5341,159.7959,13859.0
2018-03-09 13:35:00,170.88,171.2,170.88,171.01,9589.0,159.7959,160.0951,159.7959,159.9175,9589.0
2018-03-09 13:40:00,171.09,171.15,170.96,171.01,9916.0,159.9923,160.0484,159.8707,159.9175,9916.0
2018-03-09 13:45:00,171.01,171.08,170.95,171.02,7618.0,159.9175,159.9829,159.8614,159.9268,7618.0
2018-03-09 13:50:00,170.97,171.03,170.72,170.79,4802.0,159.8801,159.9362,159.6463,159.7117,4802.0
2018-03-09 13:55:00,170.74,170.8,170.62,170.71,1700.0,159.665,159.7211,159.5528,159.6369,1700.0
2018-03-09 14:00:00,170.68,170.78,170.64,170.75,3638.0,159.6089,159.7024,159.5715,159.6743,3638.0
2018-03-09 14:05:00,170.72,170.72,170.51,170.52,5037.0,159.6463,159.6463,159.4499,159.4592,5037.0
2018-03-09 14:10:00,170.59,170.78,170.57,170.75,2029.0,159.5247,159.7024,159.506,159.6743,2029.0
2018-03-09 14:15:00,170.75,170.75,170.51,170.51,1599.0,159.6743,159.6743,159.4499,159.4499,1599.0
2018-03-09 14:20:00,170.52,170.53,170.41,170.41,1250.0,159.4592,159.4686,159.3564,159.3564,1250.0
2018-03-09 14:25:00,170.38,170.52,170.33,170.52,3801.0,159.3283,159.4592,159.2816,159.4592,3801.0
2018-03-09 14:30:00,170.56,170.7,170.55,170.61,4973.0,159.4967,159.6276,159.4873,159.5434,4973.0
2018-03-09 14:35:00,170.57,170.62,170.5,170.58,2249.0,159.506,159.5528,159.4405,159.5154,2249.0
2018-03-09 14:40:00,170.64,170.65,170.57,170.57,3575.0,159.5715,159.5808,159.506,159.506,3575.0
2018-03-09 14:45:00,170.55,170.57,170.45,170.45,2700.0,159.4873,159.506,159.3938,159.3938,2700.0
2018-03-09 14:50:00,170.49,170.54,170.16,170.22,10307.0,159.4312,159.4779,159.1226,159.1787,10307.0
2018-03-09 14:55:00,170.22,170.23,170.11,170.12,5536.0,159.1787,159.1881,159.0758,159.0852,5536.0
2018-03-09 15:00:00,170.15,170.28,170.05,170.24,7900.0,159.1132,159.2348,159.0197,159.1974,7900.0
2018-03-09 15:05:00,170.28,170.28,169.95,170.06,10859.0,159.2348,159.2348,158.9262,159.0291,10859.0
2018-03-09 15:10:00,170.02,170.07,169.93,170.02,6651.0,158.9917,159.0384,158.9075,158.9917,6651.0
2018-03-09 15:15:00,170.02,170.02,169.86,169.89,6683.0,158.9917,158.9917,158.8421,158.8701,6683.0
2018-03-09 15:20:00,169.9,169.95,169.8,169.93,8030.0,158.8795,158.9262,158.7859,158.9075,8030.0
2018-03-09 15:25:00,169.95,169.95,169.84,169.9,8290.0,158.9262,158.9262,158.8234,158.8795,8290.0
2018-03-09 15:30:00,169.91,170.29,169.91,170.19,7621.0,158.8888,159.2442,158.8888,159.1507,7621.0
2018-03-09 15:35:00,170.22,170.23,170.02,170.03,8250.0,159.1787,159.1881,158.9917,159.001,8250.0
2018-03-09 15:40:00,170.04,170.12,169.88,169.88,11493.0,159.0104,159.0852,158.8608,158.8608,11493.0
2018-03-09 15:45:00,169.87,169.88,169.5,169.55,22918.0,158.8514,158.8608,158.5054,158.5522,22918.0
2018-03-09 15:50:00,169.55,169.87,169.55,169.75,30842.0,158.5522,158.8514,158.5522,158.7392,30842.0
2018-03-09 15:55:00,169.75,170.17,169.75,170.09,46734.0,158.7392,159.1319,158.7392,159.0571,46734.0
2018-03-12 09:30:00,170.01,170.4,169.82,169.83,16199.0,158.9823,159.347,158.8047,158.814,16199.0
2018-03-12 09:35:00,169.64,170.0,169.56,169.95,2469.0,158.6363,158.973,158.5615,158.9262,2469.0
2018-03-12 09:40:00,169.95,170.0,169.47,169.47,2900.0,158.9262,158.973,158.4774,158.4774,2900.0
2018-03-12 09:45:00,169.48,169.6,169.03,169.04,1900.0,158.4867,158.5989,158.0659,158.0752,1900.0
2018-03-12 09:50:00,169.04,169.36,168.89,169.27,4038.0,158.0752,158.3745,157.935,158.2903,4038.0
2018-03-12 09:55:00,169.23,169.4,169.11,169.4,1833.0,158.2529,158.4119,158.1407,158.4119,1833.0
2018-03-12 10:00:00,169.5,169.58,169.4,169.54,4315.0,158.5054,158.5802,158.4119,158.5428,4315.0
2018-03-12 10:05:00,169.55,169.83,169.53,169.67,5579.0,158.5522,158.814,158.5335,158.6644,5579.0
2018-03-12 10:10:00,169.64,169.91,169.6,169.91,12029.0,158.6363,158.8888,158.5989,158.8888,12029.0
2018-03-12 10:15:00,169.93,170.21,169.93,170.11,4124.0,158.9075,159.1694,158.9075,159.0758,4124.0
2018-03-12 10:20:00,170.21,170.45,170.21,170.23,6149.0,159.1694,159.3938,159.1694,159.1881,6149.0
2018-03-12 10:25:00,170.21,170.33,170.16,170.26,5739.0,159.1694,159.2816,159.1226,159.2161,5739.0
2018-03-12 10:30:00,170.16,170.26,170.06,170.1,2722.0,159.1226,159.2161,159.0291,159.0665,2722.0
2018-03-12 10:35:00,170.08,170.18,169.79,170.13,5376.0,159.0478,159.1413,158.7766,159.0945,5376.0
2018-03-12 10:40:00,170.1,170.1,169.86,169.89,2600.0,159.0665,159.0665,158.8421,158.8701,2600.0
2018-03-12 10:45:00,169.96,170.16,169.96,170.12,3700.0,158.9356,159.1226,158.9356,159.0852,3700.0
2018-03-12 10:50:00,170.21,170.36,169.9,170.02,12264.0,159.1694,159.3096,158.8795,158.9917,12264.0
2018-03-12 10:55:00,169.91,170.14,169.77,169.92,5078.0,158.8888,159.1039,158.7579,158.8982,5078.0
2018-03-12 11:00:00,169.88,170.05,169.83,170.0,2800.0,158.8608,159.0197,158.814,158.973,2800.0
2018-03-12 11:05:00,169.92,169.98,169.41,169.41,3687.0,158.8982,158.9543,158.4212,158.4212,3687.0
2018-03-12 11:10:00,169.46,169.76,169.42,169.64,4916.0,158.468,158.7485,158.4306,158.6363,4916.0
2018-03-12 11:15:00,169.62,169.81,169.62,169.77,4377.0,158.6176,158.7953,158.6176,158.7579,4377.0
2018-03-12 11:20:00,169.84,169.86,169.51,169.58,3324.0,158.8234,158.8421,158.5148,158.5802,3324.0
2018-03-12 11:25:00,169.58,169.71,169.52,169.52,3019.0,158.5802,158.7018,158.5241,158.5241,3019.0
2018-03-12 11:30:00,169.5,170.1,169.49,170.09,4645.0,158.5054,159.0665,158.4961,159.0571,4645.0
2018-03-12 11:35:00,170.06,170.15,170.01,170.12,4449.0,159.0291,159.1132,158.9823,159.0852,4449.0
2018-03-12 11:40:00,170.17,170.29,170.01,170.02,3575.0,159.1319,159.2442,158.9823,158.9917,3575.0
2018-03-12 11:45:00,170.07,170.13,169.91,169.98,8044.0,159.0384,159.0945,158.8888,158.9543,8044.0
2018-03-12 11:50:00,169.93,170.24,169.86,170.11,5430.0,158.9075,159.1974,158.8421,159.0758,5430.0
2018-03-12 11:55:00,170.09,170.1,169.87,170.0,1736.0,159.0571,159.0665,158.8514,158.973,1736.0
2018-03-12 12:00:00,170.0,170.28,170.0,170.18,1700.0,158.973,159.2348,158.973,159.1413,1700.0
2018-03-12 12:05:00,170.28,170.43,170.27,170.38,2949.0,159.2348,159.3751,159.2255,159.3283,2949.0
2018-03-12 12:10:00,170.41,170.58,170.34,170.54,4147.0,159.3564,159.5154,159.2909,159.4779,4147.0
2018-03-12 12:15:00,170.54,170.6,170.53,170.54,3208.0,159.4779,159.5341,159.4686,159.4779,3208.0
2018-03-12 12:20:00,170.51,170.61,170.47,170.58,2124.0,159.4499,159.5434,159.4125,159.5154,2124.0
2018-03-12 12:25:00,170.7,170.74,170.41,170.51,2400.0,159.6276,159.665,159.3564,159.4499,2400.0
2018-03-12 12:30:00,170.5,170.61,170.47,170.51,1200.0,159.4405,159.5434,159.4125,159.4499,1200.0
2018-03-12 12:35:00,170.44,170.52,170.33,170.52,3621.0,159.3844,159.4592,159.2816,159.4592,3621.0
2018-03-12 12:40:00,170.5,170.75,170.49,170.69,3918.0,159.4405,159.6743,159.4312,159.6182,3918.0
2018-03-12 12:45:00,170.59,170.61,170.59,170.6,5434.0,159.5247,159.5434,159.5247,159.5341,5434.0
2018-03-12 12:50:00,170.59,170.59,170.47,170.53,3041.0,159.5247,159.5247,159.4125,159.4686,3041.0
2018-03-12 12:55:00,170.47,170.47,170.27,170.34,1600.0,159.4125,159.4125,159.2255,159.2909,1600.0
2018-03-12 13:00:00,170.4,170.59,170.36,170.46,2186.0,159.347,159.5247,159.3096,159.4031,2186.0
2018-03-12 13:05:00,170.56,170.67,170.54,170.56,1700.0,159.4967,159.5995,159.4779,159.4967,1700.0
2018-03-12 13:10:00,170.53,170.56,170.44,170.44,1800.0,159.4686,159.4967,159.3844,159.3844,1800.0
2018-03-12 13:15:00,170.44,170.54,170.39,170.5,1200.0,159.3844,159.4779,159.3377,159.4405,1200.0
2018-03-12 13:20:00,170.56,170.68,170.43,170.6,5933.0,159.4967,159.6089,159.3751,159.5341,5933.0
2018-03-12 13:25:00,170.7,170.8,170.65,170.65,2864.0,159.6276,159.7211,159.5808,159.5808,2864.0
2018-03-12 13:30:00,170.64,170.64,170.4,170.42,6866.0,159.5715,159.5715,159.347,159.3657,6866.0
2018-03-12 13:35:00,170.39,170.39,170.06,170.06,4100.0,159.3377,159.3377,159.0291,159.0291,4100.0
2018-03-12 13:40:00,170.09,170.24,170.06,170.14,9539.0,159.0571,159.1974,159.0291,159.1039,9539.0
2018-03-12 13:45:00,170.15,170.33,170.1,170.16,5309.0,159.1132,159.2816,159.0665,159.1226,5309.0
2018-03-12 13:50:00,170.19,170.21,169.86,169.86,3200.0,159.1507,159.1694,158.8421,158.8421,3200.0
2018-03-12 13:55:00,169.87,169.99,169.85,169.86,1212.0,158.8514,158.9636,158.8327,158.8421,1212.0
2018-03-12 14:00:00,169.97,170.01,169.88,170.0,4000.0,158.9449,158.9823,158.8608,158.973,4000.0
2018-03-12 14:05:00,170.05,170.08,169.9,169.9,3800.0,159.0197,159.0478,158.8795,158.8795,3800.0
2018-03-12 14:10:00,169.84,169.89,169.63,169.63,2903.0,158.8234,158.8701,158.627,158.627,2903.0
2018-03-12 14:15:00,169.66,169.88,169.66,169.88,3060.0,158.655,158.8608,158.655,158.8608,3060.0
2018-03-12 14:20:00,169.93,170.11,169.89,170.08,4528.0,158.9075,159.0758,158.8701,159.0478,4528.0
2018-03-12 14:25:00,170.04,170.12,169.96,169.97,2318.0,159.0104,159.0852,158.9356,158.9449,2318.0
2018-03-12 14:30:00,169.92,170.09,169.91,169.91,3236.0,158.8982,159.0571,158.8888,158.8888,3236.0
2018-03-12 14:35:00,169.9,169.94,169.8,169.8,4163.0,158.8795,158.9169,158.7859,158.7859,4163.0
2018-03-12 14:40:00,169.78,169.78,169.63,169.63,1000.0,158.7672,158.7672,158.627,158.627,1000.0
2018-03-12 14:45:00,169.61,169.81,169.61,169.71,2400.0,158.6083,158.7953,158.6083,158.7018,2400.0
2018-03-12 14:50:00,169.75,170.0,169.73,169.86,4810.0,158.7392,158.973,158.7205,158.8421,4810.0
2018-03-12 14:55:00,169.7,169.81,169.69,169.77,1450.0,158.6924,158.7953,158.6831,158.7579,1450.0
2018-03-12 15:00:00,169.72,169.95,169.72,169.91,2399.0,158.7111,158.9262,158.7111,158.8888,2399.0
2018-03-12 15:05:00,169.93,170.06,169.93,170.03,6455.0,158.9075,159.0291,158.9075,159.001,6455.0
2018-03-12 15:10:00,170.09,170.1,169.77,169.77,4275.0,159.0571,159.0665,158.7579,158.7579,4275.0
2018-03-12 15:15:00,169.75,169.75,169.52,169.58,3898.0,158.7392,158.7392,158.5241,158.5802,3898.0
2018-03-12 15:20:00,169.6,169.8,169.59,169.79,5102.0,158.5989,158.7859,158.5896,158.7766,5102.0
2018-03-12 15:25:00,169.78,169.8,169.57,169.65,6750.0,158.7672,158.7859,158.5709,158.6457,6750.0
2018-03-12 15:30:00,169.61,169.9,169.6,169.9,6378.0,158.6083,158.8795,158.5989,158.8795,6378.0
2018-03-12 15:35:00,169.9,170.05,169.84,169.87,8898.0,158.8795,159.0197,158.8234,158.8514,8898.0
2018-03-12 15:40:00,169.83,170.19,169.83,170.14,11121.0,158.814,159.1507,158.814,159.1039,11121.0
2018-03-12 15:45:00,170.27,170.54,170.26,170.49,11143.0,159.2255,159.4779,159.2161,159.4312,11143.0
2018-03-12 15:50:00,170.39,170.4,170.08,170.08,12450.0,159.3377,159.347,159.0478,159.0478,12450.0
2018-03-12 15:55:00,170.1,170.15,169.82,169.82,34113.0,159.0665,159.1132,158.8047,158.8047,34113.0
2018-03-13 09:30:00,170.73,170.73,170.1,170.22,10196.0,159.6556,159.6556,159.0665,159.1787,10196.0
2018-03-13 09:35:00,170.41,170.49,170.34,170.36,1200.0,159.3564,159.4312,159.2909,159.3096,1200.0
2018-03-13 09:40:00,170.63,170.85,170.23,170.85,4014.0,159.5621,159.7678,159.1881,159.7678,4014.0
2018-03-13 09:45:00,170.88,170.88,170.65,170.78,2218.0,159.7959,159.7959,159.5808,159.7024,2218.0
2018-03-13 09:50:00,170.93,170.93,170.77,170.78,1100.0,159.8427,159.8427,159.693,159.7024,1100.0
2018-03-13 09:55:00,170.78,171.05,170.58,170.58,19677.0,159.7024,159.9549,159.5154,159.5154,19677.0
2018-03-13 10:00:00,170.59,170.6,170.27,170.35,5522.0,159.5247,159.5341,159.2255,159.3003,5522.0
2018-03-13 10:05:00,170.75,170.75,170.48,170.48,3154.0,159.6743,159.6743,159.4218,159.4218,3154.0
2018-03-13 10:10:00,170.46,170.62,170.32,170.4,7970.0,159.4031,159.5528,159.2722,159.347,7970.0
2018-03-13 10:15:00,170.53,170.98,170.53,170.68,3152.0,159.4686,159.8894,159.4686,159.6089,3152.0
2018-03-13 10:20:00,170.75,170.89,170.62,170.78,17397.0,159.6743,159.8052,159.5528,159.7024,17397.0
2018-03-13 10:25:00,170.71,170.75,170.64,170.64,2801.0,159.6369,159.6743,159.5715,159.5715,2801.0
2018-03-13 10:30:00,170.64,170.65,170.36,170.55,3670.0,159.5715,159.5808,159.3096,159.4873,3670.0
2018-03-13 10:35:00,170.58,170.66,170.49,170.61,1800.0,159.5154,159.5902,159.4312,159.5434,1800.0
2018-03-13 10:40:00,170.69,170.8,170.63,170.72,4113.0,159.6182,159.7211,159.5621,159.6463,4113.0
2018-03-13 10:45:00,170.72,170.78,170.56,170.57,3200.0,159.6463,159.7024,159.4967,159.506,3200.0
2018-03-13 10:50:00,170.51,170.51,170.19,170.29,1852.0,159.4499,159.4499,159.1507,159.2442,1852.0
2018-03-13 10:55:00,170.19,170.6,170.19,170.29,3926.0,159.1507,159.5341,159.1507,159.2442,3926.0
2018-03-13 11:00:00,170.21,170.34,170.18,170.31,3818.0,159.1694,159.2909,159.1413,159.2629,3818.0
2018-03-13 11:05:00,170.36,170.51,169.98,170.03,8434.0,159.3096,159.4499,158.9543,159.001,8434.0
2018-03-13 11:10:00,170.15,170.35,170.06,170.35,2500.0,159.1132,159.3003,159.0291,159.3003,2500.0
2018-03-13 11:15:00,170.19,170.34,170.0,170.26,3320.0,159.1507,159.2909,158.973,159.2161,3320.0
2018-03-13 11:20:00,170.28,170.4,170.19,170.2,2300.0,159.2348,159.347,159.1507,159.16,2300.0
2018-03-13 11:25:00,170.2,170.26,170.01,170.18,4038.0,159.16,159.2161,158.9823,159.1413,4038.0
2018-03-13 11:30:00,170.25,170.34,170.03,170.05,3481.0,159.2068,159.2909,159.001,159.0197,3481.0
2018-03-13 11:35:00,170.04,170.06,169.88,169.94,4900.0,159.0104,159.0291,158.8608,158.9169,4900.0
2018-03-13 11:40:00,169.99,170.22,169.87,169.87,4706.0,158.9636,159.1787,158.8514,158.8514,4706.0
2018-03-13 11:45:00,170.02,170.14,169.9,170.14,2800.0,158.9917,159.1039,158.8795,159.1039,2800.0
2018-03-13 11:50:00,170.13,170.19,169.99,170.14,2658.0,159.0945,159.1507,158.9636,159.1039,2658.0
2018-03-13 11:55:00,170.09,170.17,170.05,170.06,1528.0,159.0571,159.1319,159.0197,159.0291,1528.0
2018-03-13 12:00:00,170.09,170.1,169.56,169.56,3379.0,159.0571,159.0665,158.5615,158.5615,3379.0
2018-03-13 12:05:00,169.56,169.8,169.44,169.6,2620.0,158.5615,158.7859,158.4493,158.5989,2620.0
2018-03-13 12:10:00,169.57,169.68,169.43,169.51,2500.0,158.5709,158.6737,158.4399,158.5148,2500.0
2018-03-13 12:15:00,169.61,169.95,169.61,169.82,4053.0,158.6083,158.9262,158.6083,158.8047,4053.0
2018-03-13 12:20:00,169.9,169.91,169.65,169.65,2000.0,158.8795,158.8888,158.6457,158.6457,2000.0
2018-03-13 12:25:00,169.61,169.87,169.61,169.81,2000.0,158.6083,158.8514,158.6083,158.7953,2000.0
2018-03-13 12:30:00,169.91,170.09,169.91,170.09,2969.0,158.8888,159.0571,158.8888,159.0571,2969.0
2018-03-13 12:35:00,170.1,170.3,170.07,170.3,1473.0,159.0665,159.2535,159.0384,159.2535,1473.0
2018-03-13 12:40:00,170.35,170.35,170.09,170.28,1889.0,159.3003,159.3003,159.0571,159.2348,1889.0
2018-03-13 12:45:00,170.25,170.51,170.22,170.51,776.0,159.2068,159.4499,159.1787,159.4499,776.0
2018-03-13 12:50:00,170.46,170.49,170.43,170.45,1102.0,159.4031,159.4312,159.3751,159.3938,1102.0
2018-03-13 12:55:00,170.44,170.56,170.44,170.44,1200.0,159.3844,159.4967,159.3844,159.3844,1200.0
2018-03-13 13:00:00,170.51,170.56,170.35,170.51,1200.0,159.4499,159.4967,159.3003,159.4499,1200.0
2018-03-13 13:05:00,170.52,170.57,170.44,170.56,800.0,159.4592,159.506,159.3844,159.4967,800.0
2018-03-13 13:10:00,170.5,170.57,170.5,170.57,200.0,159.4405,159.506,159.4405,159.506,200.0
2018-03-13 13:15:00,170.57,170.65,170.52,170.52,1611.0,159.506,159.5808,159.4592,159.4592,1611.0
2018-03-13 13:20:00,170.51,170.56,170.42,170.5,2095.0,159.4499,159.4967,159.3657,159.4405,2095.0
2018-03-13 13:25:00,170.45,170.58,170.45,170.5,1483.0,159.3938,159.5154,159.3938,159.4405,1483.0
2018-03-13 13:30:00,170.59,170.59,170.48,170.59,2698.0,159.5247,159.5247,159.4218,159.5247,2698.0
2018-03-13 13:35:00,170.49,170.77,170.49,170.72,1230.0,159.4312,159.693,159.4312,159.6463,1230.0
2018-03-13 13:40:00,170.78,170.78,170.48,170.48,3500.0,159.7024,159.7024,159.4218,159.4218,3500.0
2018-03-13 13:45:00,170.5,170.56,170.32,170.43,2802.0,159.4405,159.4967,159.2722,159.3751,2802.0
2018-03-13 13:50:00,170.39,170.58,170.33,170.52,2130.0,159.3377,159.5154,159.2816,159.4592,2130.0
2018-03-13 13:55:00,170.51,170.58,170.32,170.33,3020.0,159.4499,159.5154,159.2722,159.2816,3020.0
2018-03-13 14:00:00,170.41,170.49,170.25,170.49,1300.0,159.3564,159.4312,159.2068,159.4312,1300.0
2018-03-13 14:05:00,170.39,170.53,170.29,170.35,1419.0,159.3377,159.4686,159.2442,159.3003,1419.0
2018-03-13 14:10:00,170.32,170.32,170.04,170.04,1500.0,159.2722,159.2722,159.0104,159.0104,1500.0
2018-03-13 14:15:00,170.06,170.32,170.03,170.32,4180.0,159.0291,159.2722,159.001,159.2722,4180.0
2018-03-13 14:20:00,170.35,170.42,170.35,170.39,850.0,159.3003,159.3657,159.3003,159.3377,850.0
2018-03-13 14:25:00,170.47,170.55,170.22,170.26,1800.0,159.4125,159.4873,159.1787,159.2161,1800.0
2018-03-13 14:30:00,170.24,170.69,170.24,170.47,2701.0,159.1974,159.6182,159.1974,159.4125,2701.0
2018-03-13 14:35:00,170.48,170.51,170.38,170.39,1600.0,159.4218,159.4499,159.3283,159.3377,1600.0
2018-03-13 14:40:00,170.29,170.42,170.18,170.18,1000.0,159.2442,159.3657,159.1413,159.1413,1000.0
2018-03-13 14:45:00,170.11,170.27,170.1,170.13,1800.0,159.0758,159.2255,159.0665,159.0945,1800.0
2018-03-13 14:50:00,170.18,170.2,169.97,170.12,3349.0,159.1413,159.16,158.9449,159.0852,3349.0
2018-03-13 14:55:00,170.0,170.06,169.9,169.98,2448.0,158.973,159.0291,158.8795,158.9543,2448.0
2018-03-13 15:00:00,170.04,170.13,169.68,169.69,2764.0,159.0104,159.0945,158.6737,158.6831,2764.0
2018-03-13 15:05:00,169.7,169.78,169.57,169.61,2980.0,158.6924,158.7672,158.5709,158.6083,2980.0
2018-03-13 15:10:00,169.62,169.75,169.56,169.73,3411.0,158.6176,158.7392,158.5615,158.7205,3411.0
2018-03-13 15:15:00,169.69,169.74,169.61,169.66,1651.0,158.6831,158.7298,158.6083,158.655,1651.0
2018-03-13 15:20:00,169.55,169.63,169.38,169.43,2100.0,158.5522,158.627,158.3932,158.4399,2100.0
2018-03-13 15:25:00,169.46,169.46,169.22,169.22,3476.0,158.468,158.468,158.2436,158.2436,3476.0
2018-03-13 15:30:00,169.26,169.4,169.14,169.22,7824.0,158.281,158.4119,158.1688,158.2436,7824.0
2018-03-13 15:35:00,169.15,169.47,169.07,169.09,6868.0,158.1781,158.4774,158.1033,158.122,6868.0
2018-03-13 15:40:00,169.06,169.21,168.9,169.21,9511.0,158.0939,158.2342,157.9443,158.2342,9511.0
2018-03-13 15:45:00,169.13,169.18,168.69,168.75,23370.0,158.1594,158.2062,157.7479,157.8041,23370.0
2018-03-13 15:50:00,168.76,169.2,168.76,169.04,20284.0,157.8134,158.2249,157.8134,158.0752,20284.0
2018-03-13 15:55:00,169.06,169.23,168.89,169.1,56495.0,158.0939,158.2529,157.935,158.1314,56495.0
2018-03-14 09:30:00,169.47,169.47,168.47,168.96,8077.0,158.4774,158.4774,157.5422,158.0004,8077.0
2018-03-14 09:35:00,168.51,168.65,168.18,168.22,4054.0,157.5796,157.7105,157.271,157.3084,4054.0
2018-03-14 09:40:00,168.05,168.92,168.01,168.92,2466.0,157.1495,157.963,157.1121,157.963,2466.0
2018-03-14 09:45:00,169.0,169.23,168.62,168.62,4001.0,158.0378,158.2529,157.6825,157.6825,4001.0
2018-03-14 09:50:00,168.09,168.94,168.08,168.94,1957.0,157.1869,157.9817,157.1775,157.9817,1957.0
2018-03-14 09:55:00,168.97,169.11,168.94,168.95,1200.0,158.0098,158.1407,157.9817,157.9911,1200.0
2018-03-14 10:00:00,169.08,169.29,168.9,169.25,4505.0,158.1127,158.309,157.9443,158.2716,4505.0
2018-03-14 10:05:00,169.31,169.31,169.04,169.05,2562.0,158.3277,158.3277,158.0752,158.0846,2562.0
2018-03-14 10:10:00,169.05,169.05,168.26,168.38,11835.0,158.0846,158.0846,157.3458,157.4581,11835.0
2018-03-14 10:15:00,168.37,168.64,168.21,168.4,7119.0,157.4487,157.7012,157.2991,157.4768,7119.0
2018-03-14 10:20:00,168.3,168.63,168.11,168.62,9209.0,157.3832,157.6918,157.2056,157.6825,9209.0
2018-03-14 10:25:00,168.64,168.7,168.5,168.7,1190.0,157.7012,157.7573,157.5703,157.7573,1190.0
2018-03-14 10:30:00,168.61,168.83,168.61,168.69,2372.0,157.6731,157.8789,157.6731,157.7479,2372.0
2018-03-14 10:35:00,168.64,168.83,168.42,168.75,2219.0,157.7012,157.8789,157.4955,157.8041,2219.0
2018-03-14 10:40:00,168.81,169.04,168.71,169.04,2600.0,157.8602,158.0752,157.7667,158.0752,2600.0
2018-03-14 10:45:00,168.98,169.01,168.98,169.01,300.0,158.0191,158.0472,158.0191,158.0472,300.0
2018-03-14 10:50:00,168.93,169.06,168.79,168.92,3400.0,157.9724,158.0939,157.8415,157.963,3400.0
2018-03-14 10:55:00,168.81,169.07,168.78,168.84,2662.0,157.8602,158.1033,157.8321,157.8882,2662.0
2018-03-14 11:00:00,168.92,169.07,168.78,168.93,3370.0,157.963,158.1033,157.8321,157.9724,3370.0
2018-03-14 11:05:00,168.83,168.83,168.45,168.56,13937.0,157.8789,157.8789,157.5235,157.6264,13937.0
2018-03-14 11:10:00,168.52,168.52,168.18,168.39,2152.0,157.589,157.589,157.271,157.4674,2152.0
2018-03-14 11:15:00,168.37,168.4,168.28,168.28,615.0,157.4487,157.4768,157.3645,157.3645,615.0
2018-03-14 11:20:00,168.27,168.27,167.89,168.19,2022.0,157.3552,157.3552,156.9998,157.2804,2022.0
2018-03-14 11:25:00,168.21,168.5,168.2,168.46,2700.0,157.2991,157.5703,157.2897,157.5329,2700.0
2018-03-14 11:30:00,168.43,168.49,168.23,168.24,3025.0,157.5048,157.5609,157.3178,157.3271,3025.0
2018-03-14 11:35:00,168.09,168.09,167.39,167.58,3198.0,157.1869,157.1869,156.5323,156.7099,3198.0
2018-03-14 11:40:00,167.71,168.07,167.59,167.86,2618.0,156.8315,157.1682,156.7193,156.9718,2618.0
2018-03-14 11:45:00,167.89,167.92,167.7,167.73,3127.0,156.9998,157.0279,156.8222,156.8502,3127.0
2018-03-14 11:50:00,167.81,168.07,167.78,168.0,5154.0,156.925,157.1682,156.897,157.1027,5154.0
2018-03-14 11:55:00,168.05,168.12,167.85,167.85,2400.0,157.1495,157.2149,156.9624,156.9624,2400.0
2018-03-14 12:00:00,167.74,168.03,167.74,167.8,1400.0,156.8596,157.1308,156.8596,156.9157,1400.0
2018-03-14 12:05:00,167.88,167.88,167.34,167.34,3300.0,156.9905,156.9905,156.4855,156.4855,3300.0
2018-03-14 12:10:00,167.39,167.54,167.38,167.46,2183.0,156.5323,156.6725,156.5229,156.5977,2183.0
2018-03-14 12:15:00,167.54,167.82,167.49,167.82,2000.0,156.6725,156.9344,156.6258,156.9344,2000.0
2018-03-14 12:20:00,167.78,167.8,167.65,167.65,4900.0,156.897,156.9157,156.7754,156.7754,4900.0
2018-03-14 12:25:00,167.69,167.79,167.69,167.79,812.0,156.8128,156.9063,156.8128,156.9063,812.0
2018-03-14 12:30:00,167.87,167.88,167.76,167.79,1500.0,156.9811,156.9905,156.8783,156.9063,1500.0
2018-03-14 12:35:00,167.88,168.26,167.88,167.95,2950.0,156.9905,157.3458,156.9905,157.0559,2950.0
2018-03-14 12:40:00,167.94,168.14,167.94,168.01,1178.0,157.0466,157.2336,157.0466,157.1121,1178.0
2018-03-14 12:45:00,167.83,168.05,167.72,167.97,2080.0,156.9437,157.1495,156.8409,157.0747,2080.0
2018-03-14 12:50:00,167.91,167.92,167.72,167.87,2567.0,157.0185,157.0279,156.8409,156.9811,2567.0
2018-03-14 12:55:00,167.76,167.78,167.56,167.76,2913.0,156.8783,156.897,156.6912,156.8783,2913.0
2018-03-14 13:00:00,167.67,167.7,167.31,167.37,6400.0,156.7941,156.8222,156.4575,156.5136,6400.0
2018-03-14 13:05:00,167.39,167.43,167.28,167.28,1652.0,156.5323,156.5697,156.4294,156.4294,1652.0
2018-03-14 13:10:00,167.34,167.38,167.19,167.26,1744.0,156.4855,156.5229,156.3452,156.4107,1744.0
2018-03-14 13:15:00,167.32,167.32,167.07,167.2,5109.0,156.4668,156.4668,156.233,156.3546,5109.0
2018-03-14 13:20:00,167.21,167.26,167.06,167.06,8375.0,156.3639,156.4107,156.2237,156.2237,8375.0
2018-03-14 13:25:00,167.07,167.18,166.92,166.93,21143.0,156.233,156.3359,156.0928,156.1021,21143.0
2018-03-14 13:30:00,167.0,167.15,166.96,167.1,31182.0,156.1676,156.3078,156.1302,156.2611,31182.0
2018-03-14 13:35:00,167.12,167.19,167.05,167.07,21241.0,156.2798,156.3452,156.2143,156.233,21241.0
2018-03-14 13:40:00,167.07,167.13,167.02,167.06,3323.0,156.233,156.2891,156.1863,156.2237,3323.0
2018-03-14 13:45:00,167.08,167.45,167.02,167.31,5705.0,156.2424,156.5884,156.1863,156.4575,5705.0
2018-03-14 13:50:00,167.39,167.79,167.32,167.64,3220.0,156.5323,156.9063,156.4668,156.7661,3220.0
2018-03-14 13:55:00,167.6,167.66,167.42,167.51,2709.0,156.7287,156.7848,156.5603,156.6445,2709.0
2018-03-14 14:00:00,167.57,167.95,167.57,167.76,10219.0,156.7006,157.0559,156.7006,156.8783,10219.0
2018-03-14 14:05:00,167.64,167.75,167.59,167.7,1552.0,156.7661,156.8689,156.7193,156.8222,1552.0
2018-03-14 14:10:00,167.64,167.64,167.5,167.53,2910.0,156.7661,156.7661,156.6351,156.6632,2910.0
2018-03-14 14:15:00,167.6,167.73,167.34,167.34,2805.0,156.7287,156.8502,156.4855,156.4855,2805.0
2018-03-14 14:20:00,167.39,167.54,167.36,167.45,2234.0,156.5323,156.6725,156.5042,156.5884,2234.0
2018-03-14 14:25:00,167.53,167.62,167.51,167.53,726.0,156.6632,156.7474,156.6445,156.6632,726.0
2018-03-14 14:30:00,167.5,167.55,167.45,167.51,3000.0,156.6351,156.6819,156.5884,156.6445,3000.0
2018-03-14 14:35:00,167.56,167.56,166.84,166.92,3474.0,156.6912,156.6912,156.0179,156.0928,3474.0
2018-03-14 14:40:00,166.9,167.01,166.6,166.6,2273.0,156.0741,156.1769,155.7935,155.7935,2273.0
2018-03-14 14:45:00,166.63,166.92,166.53,166.92,1607.0,155.8216,156.0928,155.7281,156.0928,1607.0
2018-03-14 14:50:00,166.84,167.04,166.79,166.86,2102.0,156.0179,156.205,155.9712,156.0367,2102.0
2018-03-14 14:55:00,166.89,167.16,166.89,167.13,3085.0,156.0647,156.3172,156.0647,156.2891,3085.0
2018-03-14 15:00:00,167.13,167.13,166.84,166.84,3100.0,156.2891,156.2891,156.0179,156.0179,3100.0
2018-03-14 15:05:00,166.89,166.96,166.74,166.74,13824.0,156.0647,156.1302,155.9244,155.9244,13824.0
2018-03-14 15:10:00,166.83,166.9,166.43,166.57,9243.0,156.0086,156.0741,155.6345,155.7655,9243.0
2018-03-14 15:15:00,166.69,166.88,166.43,166.57,8527.0,155.8777,156.0554,155.6345,155.7655,8527.0
2018-03-14 15:20:00,166.48,166.64,166.28,166.56,7367.0,155.6813,155.8309,155.4943,155.7561,7367.0
2018-03-14 15:25:00,166.57,166.57,166.34,166.37,10747.0,155.7655,155.7655,155.5504,155.5784,10747.0
2018-03-14 15:30:00,166.34,166.47,166.2,166.2,12724.0,155.5504,155.6719,155.4195,155.4195,12724.0
2018-03-14 15:35:00,166.23,166.44,166.23,166.36,5771.0,155.4475,155.6439,155.4475,155.5691,5771.0
2018-03-14 15:40:00,166.3,166.42,166.16,166.25,10134.0,155.513,155.6252,155.3821,155.4662,10134.0
2018-03-14 15:45:00,166.25,166.68,166.25,166.65,13373.0,155.4662,155.8683,155.4662,155.8403,13373.0
2018-03-14 15:50:00,166.63,166.68,166.45,166.66,14482.0,155.8216,155.8683,155.6532,155.8496,14482.0
2018-03-14 15:55:00,166.64,166.84,166.59,166.76,43879.0,155.8309,156.0179,155.7842,155.9431,43879.0
2018-03-15 09:30:00,167.15,167.15,166.89,166.89,4904.0,156.3078,156.3078,156.0647,156.0647,4904.0
2018-03-15 09:35:00,166.37,166.79,166.32,166.39,1800.0,155.5784,155.9712,155.5317,155.5971,1800.0
2018-03-15 09:40:00,166.77,166.78,165.81,165.88,6271.0,155.9525,155.9618,155.0548,155.1202,6271.0
2018-03-15 09:45:00,165.95,166.2,165.55,165.55,23367.0,155.1857,155.4195,154.8116,154.8116,23367.0
2018-03-15 09:50:00,165.53,165.89,165.43,165.76,7075.0,154.7929,155.1296,154.6994,155.008,7075.0
2018-03-15 09:55:00,165.76,165.93,165.7,165.74,1500.0,155.008,155.167,154.9519,154.9893,1500.0
2018-03-15 10:00:00,165.79,166.05,165.75,166.0,6909.0,155.0361,155.2792,154.9987,155.2324,6909.0
2018-03-15 10:05:00,165.99,166.11,165.82,165.84,18505.0,155.2231,155.3353,155.0641,155.0828,18505.0
2018-03-15 10:10:00,165.86,166.39,165.84,166.23,10150.0,155.1015,155.5971,155.0828,155.4475,10150.0
2018-03-15 10:15:00,166.3,166.31,166.03,166.03,2000.0,155.513,155.5223,155.2605,155.2605,2000.0
2018-03-15 10:20:00,165.96,166.02,165.88,165.95,3000.0,155.195,155.2511,155.1202,155.1857,3000.0
2018-03-15 10:25:00,165.91,166.11,165.89,165.96,2100.0,155.1483,155.3353,155.1296,155.195,2100.0
2018-03-15 10:30:00,166.02,166.1,165.74,165.74,2200.0,155.2511,155.3259,154.9893,154.9893,2200.0
2018-03-15 10:35:00,165.71,165.82,165.47,165.55,6500.0,154.9612,155.0641,154.7368,154.8116,6500.0
2018-03-15 10:40:00,165.59,165.77,165.55,165.6,5405.0,154.849,155.0174,154.8116,154.8584,5405.0
2018-03-15 10:45:00,165.66,165.79,165.57,165.65,19782.0,154.9145,155.0361,154.8303,154.9051,19782.0
2018-03-15 10:50:00,165.63,166.12,165.63,165.93,4000.0,154.8864,155.3447,154.8864,155.167,4000.0
2018-03-15 10:55:00,166.0,166.24,166.0,166.13,1408.0,155.2324,155.4569,155.2324,155.354,1408.0
2018-03-15 11:00:00,166.14,166.3,166.0,166.29,6897.0,155.3634,155.513,155.2324,155.5036,6897.0
2018-03-15 11:05:00,166.26,166.26,166.1,166.12,4982.0,155.4756,155.4756,155.3259,155.3447,4982.0
2018-03-15 11:10:00,166.19,166.29,166.15,166.29,6314.0,155.4101,155.5036,155.3727,155.5036,6314.0
2018-03-15 11:15:00,166.38,166.44,166.37,166.43,800.0,155.5878,155.6439,155.5784,155.6345,800.0
2018-03-15 11:20:00,166.45,166.82,166.43,166.62,2999.0,155.6532,155.9992,155.6345,155.8122,2999.0
2018-03-15 11:25:00,166.69,166.93,166.64,166.93,6926.0,155.8777,156.1021,155.8309,156.1021,6926.0
2018-03-15 11:30:00,166.92,167.11,166.88,167.02,6550.0,156.0928,156.2704,156.0554,156.1863,6550.0
2018-03-15 11:35:00,166.94,167.15,166.81,166.98,2500.0,156.1115,156.3078,155.9899,156.1489,2500.0
2018-03-15 11:40:00,166.92,167.03,166.88,167.03,900.0,156.0928,156.1956,156.0554,156.1956,900.0
2018-03-15 11:45:00,167.11,167.35,167.05,167.25,5300.0,156.2704,156.4949,156.2143,156.4014,5300.0
2018-03-15 11:50:00,167.23,167.48,167.21,167.22,3560.0,156.3827,156.6164,156.3639,156.3733,3560.0
2018-03-15 11:55:00,167.2,167.2,166.97,167.04,1930.0,156.3546,156.3546,156.1395,156.205,1930.0
2018-03-15 12:00:00,167.04,167.3,167.04,167.18,1900.0,156.205,156.4481,156.205,156.3359,1900.0
2018-03-15 12:05:00,167.18,167.18,167.0,167.1,1700.0,156.3359,156.3359,156.1676,156.2611,1700.0
2018-03-15 12:10:00,166.98,167.0,166.82,166.9,4026.0,156.1489,156.1676,155.9992,156.0741,4026.0
2018-03-15 12:15:00,166.83,166.87,166.77,166.87,2032.0,156.0086,156.046,155.9525,156.046,2032.0
2018-03-15 12:20:00,166.87,166.98,166.79,166.85,2297.0,156.046,156.1489,155.9712,156.0273,2297.0
2018-03-15 12:25:00,166.89,166.96,166.75,166.77,4458.0,156.0647,156.1302,155.9338,155.9525,4458.0
2018-03-15 12:30:00,166.72,166.73,166.42,166.44,4800.0,155.9057,155.9151,155.6252,155.6439,4800.0
2018-03-15 12:35:00,166.46,166.49,166.35,166.35,3200.0,155.6626,155.6907,155.5597,155.5597,3200.0
2018-03-15 12:40:00,166.38,166.56,166.38,166.56,4128.0,155.5878,155.7561,155.5878,155.7561,4128.0
2018-03-15 12:45:00,166.53,166.53,166.45,166.52,1502.0,155.7281,155.7281,155.6532,155.7187,1502.0
2018-03-15 12:50:00,166.53,166.69,166.53,166.69,600.0,155.7281,155.8777,155.7281,155.8777,600.0
2018-03-15 12:55:00,166.65,166.81,166.64,166.79,1900.0,155.8403,155.9899,155.8309,155.9712,1900.0
2018-03-15 13:00:00,166.77,166.97,166.73,166.92,3058.0,155.9525,156.1395,155.9151,156.0928,3058.0
2018-03-15 13:05:00,166.93,166.94,166.74,166.74,7298.0,156.1021,156.1115,155.9244,155.9244,7298.0
2018-03-15 13:10:00,166.76,166.78,166.62,166.62,4191.0,155.9431,155.9618,155.8122,155.8122,4191.0
2018-03-15 13:15:00,166.58,166.58,166.37,166.44,1600.0,155.7748,155.7748,155.5784,155.6439,1600.0
2018-03-15 13:20:00,166.54,166.55,166.48,166.55,1100.0,155.7374,155.7468,155.6813,155.7468,1100.0
2018-03-15 13:25:00,166.6,166.76,166.6,166.66,1817.0,155.7935,155.9431,155.7935,155.8496,1817.0
2018-03-15 13:30:00,166.75,166.75,166.57,166.6,2390.0,155.9338,155.9338,155.7655,155.7935,2390.0
2018-03-15 13:35:00,166.62,166.64,166.58,166.6,1100.0,155.8122,155.8309,155.7748,155.7935,1100.0
2018-03-15 13:40:00,166.59,166.59,166.48,166.5,2600.0,155.7842,155.7842,155.6813,155.7,2600.0
2018-03-15 13:45:00,166.47,166.47,166.23,166.3,4790.0,155.6719,155.6719,155.4475,155.513,4790.0
2018-03-15 13:50:00,166.24,166.37,166.24,166.37,1780.0,155.4569,155.5784,155.4569,155.5784,1780.0
2018-03-15 13:55:00,166.34,166.34,166.09,166.11,1980.0,155.5504,155.5504,155.3166,155.3353,1980.0
2018-03-15 14:00:00,166.09,166.27,166.05,166.27,1746.0,155.3166,155.4849,155.2792,155.4849,1746.0
2018-03-15 14:05:00,166.18,166.24,166.13,166.17,4730.0,155.4008,155.4569,155.354,155.3914,4730.0
2018-03-15 14:10:00,166.11,166.11,165.96,166.0,3964.0,155.3353,155.3353,155.195,155.2324,3964.0
2018-03-15 14:15:00,166.09,166.41,166.08,166.36,3567.0,155.3166,155.6158,155.3072,155.5691,3567.0
2018-03-15 14:20:00,166.37,166.46,166.36,166.36,1955.0,155.5784,155.6626,155.5691,155.5691,1955.0
2018-03-15 14:25:00,166.37,166.39,166.16,166.18,3126.0,155.5784,155.5971,155.3821,155.4008,3126.0
2018-03-15 14:30:00,166.32,166.32,166.16,166.3,1930.0,155.5317,155.5317,155.3821,155.513,1930.0
2018-03-15 14:35:00,166.34,166.42,166.31,166.34,1075.0,155.5504,155.6252,155.5223,155.5504,1075.0
2018-03-15 14:40:00,166.33,166.36,166.06,166.2,3945.0,155.541,155.5691,155.2885,155.4195,3945.0
2018-03-15 14:45:00,166.08,166.26,166.06,166.06,3200.0,155.3072,155.4756,155.2885,155.2885,3200.0
2018-03-15 14:50:00,166.07,166.23,166.0,166.23,2912.0,155.2979,155.4475,155.2324,155.4475,2912.0
2018-03-15 14:55:00,166.23,166.38,166.18,166.38,2315.0,155.4475,155.5878,155.4008,155.5878,2315.0
2018-03-15 15:00:00,166.46,166.5,166.37,166.41,2500.0,155.6626,155.7,155.5784,155.6158,2500.0
2018-03-15 15:05:00,166.47,166.63,166.44,166.52,4003.0,155.6719,155.8216,155.6439,155.7187,4003.0
2018-03-15 15:10:00,166.48,166.54,166.42,166.43,3400.0,155.6813,155.7374,155.6252,155.6345,3400.0
2018-03-15 15:15:00,166.48,166.52,166.34,166.45,3950.0,155.6813,155.7187,155.5504,155.6532,3950.0
2018-03-15 15:20:00,166.52,166.66,166.47,166.6,6597.0,155.7187,155.8496,155.6719,155.7935,6597.0
2018-03-15 15:25:00,166.58,166.68,166.56,166.68,3100.0,155.7748,155.8683,155.7561,155.8683,3100.0
2018-03-15 15:30:00,166.64,166.78,166.63,166.78,5400.0,155.8309,155.9618,155.8216,155.9618,5400.0
2018-03-15 15:35:00,166.76,166.79,166.58,166.59,7981.0,155.9431,155.9712,155.7748,155.7842,7981.0
2018-03-15 15:40:00,166.64,166.69,166.42,166.42,9047.0,155.8309,155.8777,155.6252,155.6252,9047.0
2018-03-15 15:45:00,166.39,166.55,166.36,166.52,9885.0,155.5971,155.7468,155.5691,155.7187,9885.0
2018-03-15 15:50:00,166.52,166.53,166.45,166.5,11741.0,155.7187,155.7281,155.6532,155.7,11741.0
2018-03-15 15:55:00,166.49,166.73,166.48,166.49,33786.0,155.6907,155.9151,155.6813,155.6907,33786.0
2018-03-16 09:30:00,166.62,167.77,165.54,167.63,105300.0,155.8122,156.8876,154.8023,156.7567,105300.0
2018-03-16 09:35:00,167.14,167.61,167.1,167.1,300.0,156.2985,156.738,156.2611,156.2611,300.0
2018-03-16 09:40:00,167.59,167.78,167.43,167.64,1228.0,156.7193,156.897,156.5697,156.7661,1228.0
2018-03-16 09:45:00,167.78,168.0,167.16,167.45,6430.0,156.897,157.1027,156.3172,156.5884,6430.0
2018-03-16 09:50:00,167.62,167.72,167.51,167.65,7537.0,156.7474,156.8409,156.6445,156.7754,7537.0
2018-03-16 09:55:00,167.77,167.78,167.56,167.64,6556.0,156.8876,156.897,156.6912,156.7661,6556.0
2018-03-16 10:00:00,167.74,167.9,167.52,167.52,6737.0,156.8596,157.0092,156.6538,156.6538,6737.0
2018-03-16 10:05:00,167.54,167.55,167.27,167.27,800.0,156.6725,156.6819,156.4201,156.4201,800.0
2018-03-16 10:10:00,167.13,167.22,167.08,167.21,1910.0,156.2891,156.3733,156.2424,156.3639,1910.0
2018-03-16 10:15:00,167.26,167.57,167.26,167.45,9053.0,156.4107,156.7006,156.4107,156.5884,9053.0
2018-03-16 10:20:00,167.33,167.71,167.32,167.69,1700.0,156.4762,156.8315,156.4668,156.8128,1700.0
2018-03-16 10:25:00,167.73,167.93,167.73,167.93,319.0,156.8502,157.0372,156.8502,157.0372,319.0
2018-03-16 10:30:00,167.74,167.96,167.74,167.84,1226.0,156.8596,157.0653,156.8596,156.9531,1226.0
2018-03-16 10:35:00,167.89,167.95,167.83,167.94,1415.0,156.9998,157.0559,156.9437,157.0466,1415.0
2018-03-16 10:40:00,167.84,167.94,167.77,167.79,1900.0,156.9531,157.0466,156.8876,156.9063,1900.0
2018-03-16 10:45:00,167.98,168.04,167.87,168.03,3172.0,157.084,157.1401,156.9811,157.1308,3172.0
2018-03-16 10:50:00,168.09,168.2,167.89,168.2,2383.0,157.1869,157.2897,156.9998,157.2897,2383.0
2018-03-16 10:55:00,168.07,168.07,167.97,167.99,800.0,157.1682,157.1682,157.0747,157.0934,800.0
2018-03-16 11:00:00,167.96,168.06,167.94,168.03,1700.0,157.0653,157.1588,157.0466,157.1308,1700.0
2018-03-16 11:05:00,167.98,168.02,167.91,167.95,3004.0,157.084,157.1214,157.0185,157.0559,3004.0
2018-03-16 11:10:00,167.96,168.1,167.89,168.03,5900.0,157.0653,157.1962,156.9998,157.1308,5900.0
2018-03-16 11:15:00,168.07,168.11,167.99,168.04,3572.0,157.1682,157.2056,157.0934,157.1401,3572.0
2018-03-16 11:20:00,168.05,168.31,168.02,168.19,7133.0,157.1495,157.3926,157.1214,157.2804,7133.0
2018-03-16 11:25:00,168.25,168.29,168.06,168.15,17865.0,157.3365,157.3739,157.1588,157.243,17865.0
2018-03-16 11:30:00,168.21,168.25,167.92,168.04,14183.0,157.2991,157.3365,157.0279,157.1401,14183.0
2018-03-16 11:35:00,168.04,168.09,167.91,167.95,4895.0,157.1401,157.1869,157.0185,157.0559,4895.0
2018-03-16 11:40:00,167.85,167.88,167.66,167.66,1100.0,156.9624,156.9905,156.7848,156.7848,1100.0
2018-03-16 11:45:00,167.73,167.74,167.64,167.64,918.0,156.8502,156.8596,156.7661,156.7661,918.0
2018-03-16 11:50:00,167.7,167.72,167.7,167.72,200.0,156.8222,156.8409,156.8222,156.8409,200.0
2018-03-16 11:55:00,167.62,167.62,167.47,167.51,2021.0,156.7474,156.7474,156.6071,156.6445,2021.0
2018-03-16 12:00:00,167.58,167.65,167.53,167.65,1300.0,156.7099,156.7754,156.6632,156.7754,1300.0
2018-03-16 12:05:00,167.7,167.7,167.51,167.51,1714.0,156.8222,156.8222,156.6445,156.6445,1714.0
2018-03-16 12:10:00,167.46,167.5,167.42,167.5,1518.0,156.5977,156.6351,156.5603,156.6351,1518.0
2018-03-16 12:15:00,167.47,167.53,167.47,167.5,1600.0,156.6071,156.6632,156.6071,156.6351,1600.0
2018-03-16 12:20:00,167.55,167.59,167.28,167.28,2851.0,156.6819,156.7193,156.4294,156.4294,2851.0
2018-03-16 12:25:00,167.3,167.38,167.29,167.38,1076.0,156.4481,156.5229,156.4388,156.5229,1076.0
2018-03-16 12:30:00,167.3,167.3,167.17,167.27,2100.0,156.4481,156.4481,156.3265,156.4201,2100.0
2018-03-16 12:35:00,167.35,167.45,167.35,167.41,1024.0,156.4949,156.5884,156.4949,156.551,1024.0
2018-03-16 12:40:00,167.34,167.38,167.28,167.31,500.0,156.4855,156.5229,156.4294,156.4575,500.0
2018-03-16 12:45:00,167.4,167.4,167.24,167.29,2406.0,156.5416,156.5416,156.392,156.4388,2406.0
2018-03-16 12:50:00,167.32,167.34,167.24,167.34,1000.0,156.4668,156.4855,156.392,156.4855,1000.0
2018-03-16 12:55:00,167.28,167.28,167.28,167.28,100.0,156.4294,156.4294,156.4294,156.4294,100.0
2018-03-16 13:00:00,167.29,167.43,167.29,167.38,2100.0,156.4388,156.5697,156.4388,156.5229,2100.0
2018-03-16 13:05:00,167.42,167.42,167.31,167.33,1400.0,156.5603,156.5603,156.4575,156.4762,1400.0
2018-03-16 13:10:00,167.39,167.39,167.29,167.3,1200.0,156.5323,156.5323,156.4388,156.4481,1200.0
2018-03-16 13:15:00,167.34,167.34,167.23,167.23,2299.0,156.4855,156.4855,156.3827,156.3827,2299.0
2018-03-16 13:20:00,167.15,167.29,167.13,167.23,2791.0,156.3078,156.4388,156.2891,156.3827,2791.0
2018-03-16 13:25:00,167.16,167.18,167.02,167.06,800.0,156.3172,156.3359,156.1863,156.2237,800.0
2018-03-16 13:30:00,167.04,167.09,167.03,167.03,579.0,156.205,156.2517,156.1956,156.1956,579.0
2018-03-16 13:35:00,167.12,167.14,167.06,167.06,1000.0,156.2798,156.2985,156.2237,156.2237,1000.0
2018-03-16 13:40:00,167.15,167.17,166.85,166.94,1637.0,156.3078,156.3265,156.0273,156.1115,1637.0
2018-03-16 13:45:00,166.94,166.94,166.81,166.81,1000.0,156.1115,156.1115,155.9899,155.9899,1000.0
2018-03-16 13:50:00,166.81,166.93,166.81,166.9,2099.0,155.9899,156.1021,155.9899,156.0741,2099.0
2018-03-16 13:55:00,166.92,167.03,166.92,167.03,709.0,156.0928,156.1956,156.0928,156.1956,709.0
2018-03-16 14:00:00,167.03,167.18,167.03,167.07,1507.0,156.1956,156.3359,156.1956,156.233,1507.0
2018-03-16 14:05:00,167.08,167.08,166.89,166.93,3453.0,156.2424,156.2424,156.0647,156.1021,3453.0
2018-03-16 14:10:00,166.89,166.89,166.72,166.75,3300.0,156.0647,156.0647,155.9057,155.9338,3300.0
2018-03-16 14:15:00,166.72,166.77,166.68,166.68,3022.0,155.9057,155.9525,155.8683,155.8683,3022.0
2018-03-16 14:20:00,166.64,166.68,166.58,166.59,3806.0,155.8309,155.8683,155.7748,155.7842,3806.0
2018-03-16 14:25:00,166.58,166.68,166.53,166.54,3100.0,155.7748,155.8683,155.7281,155.7374,3100.0
2018-03-16 14:30:00,166.53,166.64,166.5,166.59,2800.0,155.7281,155.8309,155.7,155.7842,2800.0
2018-03-16 14:35:00,166.64,166.81,166.62,166.81,3400.0,155.8309,155.9899,155.8122,155.9899,3400.0
2018-03-16 14:40:00,166.81,166.98,166.81,166.92,800.0,155.9899,156.1489,155.9899,156.0928,800.0
2018-03-16 14:45:00,166.87,166.93,166.87,166.93,4093.0,156.046,156.1021,156.046,156.1021,4093.0
2018-03-16 14:50:00,166.99,167.15,166.98,167.07,1200.0,156.1582,156.3078,156.1489,156.233,1200.0
2018-03-16 14:55:00,167.16,167.25,167.16,167.25,1300.0,156.3172,156.4014,156.3172,156.4014,1300.0
2018-03-16 15:00:00,167.17,167.25,167.16,167.24,1993.0,156.3265,156.4014,156.3172,156.392,1993.0
2018-03-16 15:05:00,167.23,167.23,167.1,167.15,2499.0,156.3827,156.3827,156.2611,156.3078,2499.0
2018-03-16 15:10:00,167.18,167.25,167.17,167.17,1200.0,156.3359,156.4014,156.3265,156.3265,1200.0
2018-03-16 15:15:00,167.26,167.26,167.13,167.13,1800.0,156.4107,156.4107,156.2891,156.2891,1800.0
2018-03-16 15:20:00,167.17,167.2,167.11,167.11,1600.0,156.3265,156.3546,156.2704,156.2704,1600.0
2018-03-16 15:25:00,167.15,167.56,167.15,167.55,6668.0,156.3078,156.6912,156.3078,156.6819,6668.0
2018-03-16 15:30:00,167.58,167.7,167.51,167.63,3112.0,156.7099,156.8222,156.6445,156.7567,3112.0
2018-03-16 15:35:00,167.72,167.78,167.55,167.63,4547.0,156.8409,156.897,156.6819,156.7567,4547.0
2018-03-16 15:40:00,167.66,167.68,167.56,167.65,3940.0,156.7848,156.8035,156.6912,156.7754,3940.0
2018-03-16 15:45:00,167.69,167.77,167.58,167.7,8699.0,156.8128,156.8876,156.7099,156.8222,8699.0
2018-03-16 15:50:00,167.71,167.82,167.71,167.81,13573.0,156.8315,156.9344,156.8315,156.925,13573.0
2018-03-16 15:55:00,167.83,167.89,167.27,167.28,59768.0,156.9437,156.9998,156.4201,156.4294,59768.0
2018-03-19 09:30:00,167.0,167.13,167.0,167.13,9273.0,156.1676,156.2891,156.1676,156.2891,9273.0
2018-03-19 09:35:00,166.88,167.13,166.85,166.85,700.0,156.0554,156.2891,156.0273,156.0273,700.0
2018-03-19 09:40:00,166.79,166.8,166.29,166.7,3718.0,155.9712,155.9805,155.5036,155.887,3718.0
2018-03-19 09:45:00,166.74,166.94,166.74,166.85,902.0,155.9244,156.1115,155.9244,156.0273,902.0
2018-03-19 09:50:00,167.01,167.16,166.91,166.98,2000.0,156.1769,156.3172,156.0834,156.1489,2000.0
2018-03-19 09:55:00,167.02,167.02,166.51,166.94,2000.0,156.1863,156.1863,155.7094,156.1115,2000.0
2018-03-19 10:00:00,166.95,167.18,166.73,167.02,2016.0,156.1208,156.3359,155.9151,156.1863,2016.0
2018-03-19 10:05:00,166.91,167.3,166.91,167.26,1489.0,156.0834,156.4481,156.0834,156.4107,1489.0
2018-03-19 10:10:00,167.25,167.55,167.25,167.55,4429.0,156.4014,156.6819,156.4014,156.6819,4429.0
2018-03-19 10:15:00,167.51,167.52,167.36,167.52,1300.0,156.6445,156.6538,156.5042,156.6538,1300.0
2018-03-19 10:20:00,167.45,167.45,167.21,167.43,1950.0,156.5884,156.5884,156.3639,156.5697,1950.0
2018-03-19 10:25:00,167.42,167.66,167.41,167.49,4350.0,156.5603,156.7848,156.551,156.6258,4350.0
2018-03-19 10:30:00,167.38,167.58,167.38,167.58,580.0,156.5229,156.7099,156.5229,156.7099,580.0
2018-03-19 10:35:00,167.31,167.32,166.94,166.96,7105.0,156.4575,156.4668,156.1115,156.1302,7105.0
2018-03-19 10:40:00,166.87,166.99,166.79,166.88,2156.0,156.046,156.1582,155.9712,156.0554,2156.0
2018-03-19 10:45:00,166.89,166.95,166.75,166.88,400.0,156.0647,156.1208,155.9338,156.0554,400.0
2018-03-19 10:50:00,166.67,166.67,166.35,166.41,2983.0,155.859,155.859,155.5597,155.6158,2983.0
2018-03-19 10:55:00,166.43,166.48,166.32,166.32,1300.0,155.6345,155.6813,155.5317,155.5317,1300.0
2018-03-19 11:00:00,166.34,166.37,166.02,166.14,2578.0,155.5504,155.5784,155.2511,155.3634,2578.0
2018-03-19 11:05:00,166.26,166.54,166.26,166.47,3100.0,155.4756,155.7374,155.4756,155.6719,3100.0
2018-03-19 11:10:00,166.47,166.47,166.09,166.09,3354.0,155.6719,155.6719,155.3166,155.3166,3354.0
2018-03-19 11:15:00,166.05,166.12,165.95,166.05,1200.0,155.2792,155.3447,155.1857,155.2792,1200.0
2018-03-19 11:20:00,166.15,166.22,166.0,166.0,1700.0,155.3727,155.4382,155.2324,155.2324,1700.0
2018-03-19 11:25:00,166.18,166.36,166.18,166.32,2120.0,155.4008,155.5691,155.4008,155.5317,2120.0
2018-03-19 11:30:00,166.36,166.36,166.25,166.34,900.0,155.5691,155.5691,155.4662,155.5504,900.0
2018-03-19 11:35:00,166.27,166.27,166.12,166.14,1200.0,155.4849,155.4849,155.3447,155.3634,1200.0
2018-03-19 11:40:00,166.03,166.03,165.92,165.97,3615.0,155.2605,155.2605,155.1576,155.2044,3615.0
2018-03-19 11:45:00,165.89,165.92,165.87,165.88,899.0,155.1296,155.1576,155.1109,155.1202,899.0
2018-03-19 11:50:00,165.8,165.91,165.74,165.74,6672.0,155.0454,155.1483,154.9893,154.9893,6672.0
2018-03-19 11:55:00,165.77,165.77,165.25,165.37,7700.0,155.0174,155.0174,154.5311,154.6433,7700.0
2018-03-19 12:00:00,165.3,165.53,165.18,165.26,5919.0,154.5778,154.7929,154.4656,154.5404,5919.0
2018-03-19 12:05:00,165.29,165.43,165.28,165.42,5000.0,154.5685,154.6994,154.5591,154.6901,5000.0
2018-03-19 12:10:00,165.32,165.41,165.27,165.34,1170.0,154.5965,154.6807,154.5498,154.6152,1170.0
2018-03-19 12:15:00,165.4,165.68,165.36,165.62,1645.0,154.6714,154.9332,154.6339,154.8771,1645.0
2018-03-19 12:20:00,165.58,165.76,165.39,165.76,918.0,154.8397,155.008,154.662,155.008,918.0
2018-03-19 12:25:00,165.73,165.86,165.58,165.86,943.0,154.9799,155.1015,154.8397,155.1015,943.0
2018-03-19 12:30:00,165.93,165.93,165.62,165.71,2067.0,155.167,155.167,154.8771,154.9612,2067.0
2018-03-19 12:35:00,165.66,165.87,165.66,165.72,1688.0,154.9145,155.1109,154.9145,154.9706,1688.0
2018-03-19 12:40:00,165.77,165.8,165.59,165.65,1290.0,155.0174,155.0454,154.849,154.9051,1290.0
2018-03-19 12:45:00,165.36,165.52,165.36,165.51,4860.0,154.6339,154.7836,154.6339,154.7742,4860.0
2018-03-19 12:50:00,165.39,165.44,165.28,165.44,3900.0,154.662,154.7088,154.5591,154.7088,3900.0
2018-03-19 12:55:00,165.63,165.63,165.55,165.63,600.0,154.8864,154.8864,154.8116,154.8864,600.0
2018-03-19 13:00:00,165.59,165.59,165.31,165.38,3056.0,154.849,154.849,154.5872,154.6527,3056.0
2018-03-19 13:05:00,165.27,165.27,164.81,164.81,2819.0,154.5498,154.5498,154.1196,154.1196,2819.0
2018-03-19 13:10:00,164.81,164.85,164.7,164.85,1533.0,154.1196,154.157,154.0168,154.157,1533.0
2018-03-19 13:15:00,164.93,164.93,164.83,164.91,400.0,154.2318,154.2318,154.1383,154.2131,400.0
2018-03-19 13:20:00,164.78,164.88,164.72,164.87,858.0,154.0916,154.1851,154.0355,154.1757,858.0
2018-03-19 13:25:00,164.76,164.83,164.53,164.63,1616.0,154.0729,154.1383,153.8578,153.9513,1616.0
2018-03-19 13:30:00,164.78,164.78,164.59,164.7,3325.0,154.0916,154.0916,153.9139,154.0168,3325.0
2018-03-19 13:35:00,164.64,164.99,164.62,164.9,907.0,153.9607,154.2879,153.9419,154.2038,907.0
2018-03-19 13:40:00,164.86,164.95,164.82,164.88,1616.0,154.1664,154.2505,154.129,154.1851,1616.0
2018-03-19 13:45:00,164.94,165.22,164.93,165.22,2703.0,154.2412,154.503,154.2318,154.503,2703.0
2018-03-19 13:50:00,165.14,165.19,165.02,165.07,2600.0,154.4282,154.475,154.316,154.3628,2600.0
2018-03-19 13:55:00,165.06,165.25,165.06,165.25,500.0,154.3534,154.5311,154.3534,154.5311,500.0
2018-03-19 14:00:00,165.36,165.42,165.18,165.34,2259.0,154.6339,154.6901,154.4656,154.6152,2259.0
2018-03-19 14:05:00,165.46,165.46,165.29,165.37,1704.0,154.7275,154.7275,154.5685,154.6433,1704.0
2018-03-19 14:10:00,165.33,165.43,165.26,165.26,1216.0,154.6059,154.6994,154.5404,154.5404,1216.0
2018-03-19 14:15:00,165.39,165.39,165.1,165.17,1500.0,154.662,154.662,154.3908,154.4563,1500.0
2018-03-19 14:20:00,165.13,165.13,164.92,164.92,1650.0,154.4189,154.4189,154.2225,154.2225,1650.0
2018-03-19 14:25:00,164.9,165.29,164.89,165.29,2300.0,154.2038,154.5685,154.1944,154.5685,2300.0
2018-03-19 14:30:00,165.15,165.22,164.77,164.77,8493.0,154.4376,154.503,154.0822,154.0822,8493.0
2018-03-19 14:35:00,164.76,164.76,164.34,164.52,1900.0,154.0729,154.0729,153.6801,153.8484,1900.0
2018-03-19 14:40:00,164.39,164.62,164.28,164.62,3512.0,153.7269,153.9419,153.624,153.9419,3512.0
2018-03-19 14:45:00,164.64,164.66,164.44,164.59,4827.0,153.9607,153.9794,153.7736,153.9139,4827.0
2018-03-19 14:50:00,164.46,164.94,164.45,164.8,4199.0,153.7923,154.2412,153.783,154.1103,4199.0
2018-03-19 14:55:00,164.78,164.87,164.7,164.7,4030.0,154.0916,154.1757,154.0168,154.0168,4030.0
2018-03-19 15:00:00,164.55,164.84,164.55,164.84,5278.0,153.8765,154.1477,153.8765,154.1477,5278.0
2018-03-19 15:05:00,164.75,164.78,164.47,164.58,4509.0,154.0635,154.0916,153.8017,153.9045,4509.0
2018-03-19 15:10:00,164.52,164.54,164.33,164.51,3156.0,153.8484,153.8671,153.6708,153.8391,3156.0
2018-03-19 15:15:00,164.56,164.98,164.55,164.96,5815.0,153.8858,154.2786,153.8765,154.2599,5815.0
2018-03-19 15:20:00,165.02,165.04,164.81,164.83,4986.0,154.316,154.3347,154.1196,154.1383,4986.0
2018-03-19 15:25:00,164.93,165.01,164.79,164.81,2408.0,154.2318,154.3067,154.1009,154.1196,2408.0
2018-03-19 15:30:00,164.9,164.9,164.5,164.54,8674.0,154.2038,154.2038,153.8297,153.8671,8674.0
2018-03-19 15:35:00,164.53,165.03,164.49,165.02,7194.0,153.8578,154.3254,153.8204,154.316,7194.0
2018-03-19 15:40:00,165.02,165.15,164.89,164.97,5937.0,154.316,154.4376,154.1944,154.2692,5937.0
2018-03-19 15:45:00,164.95,165.39,164.91,165.14,10390.0,154.2505,154.662,154.2131,154.4282,10390.0
2018-03-19 15:50:00,165.1,165.36,165.04,165.34,9588.0,154.3908,154.6339,154.3347,154.6152,9588.0
2018-03-19 15:55:00,165.37,165.74,165.37,165.43,28650.0,154.6433,154.9893,154.6433,154.6994,28650.0
2018-03-20 09:30:00,166.02,166.02,165.53,165.69,7859.0,155.2511,155.2511,154.7929,154.9425,7859.0
2018-03-20 09:35:00,165.68,165.79,165.3,165.47,3806.0,154.9332,155.0361,154.5778,154.7368,3806.0
2018-03-20 09:40:00,165.54,166.24,165.49,166.05,2625.0,154.8023,155.4569,154.7555,155.2792,2625.0
2018-03-20 09:45:00,166.04,166.5,166.0,166.22,19031.0,155.2698,155.7,155.2324,155.4382,19031.0
2018-03-20 09:50:00,166.07,166.24,165.98,166.1,1400.0,155.2979,155.4569,155.2137,155.3259,1400.0
2018-03-20 09:55:00,165.98,166.18,165.98,166.05,927.0,155.2137,155.4008,155.2137,155.2792,927.0
2018-03-20 10:00:00,166.17,166.61,166.17,166.56,1901.0,155.3914,155.8029,155.3914,155.7561,1901.0
2018-03-20 10:05:00,166.64,166.68,166.46,166.51,2737.0,155.8309,155.8683,155.6626,155.7094,2737.0
2018-03-20 10:10:00,166.75,166.84,166.61,166.66,1707.0,155.9338,156.0179,155.8029,155.8496,1707.0
2018-03-20 10:15:00,166.54,167.22,166.54,167.22,3130.0,155.7374,156.3733,155.7374,156.3733,3130.0
2018-03-20 10:20:00,167.18,167.38,166.98,167.38,3521.0,156.3359,156.5229,156.1489,156.5229,3521.0
2018-03-20 10:25:00,167.26,167.64,167.16,167.64,1700.0,156.4107,156.7661,156.3172,156.7661,1700.0
2018-03-20 10:30:00,167.74,167.74,167.49,167.53,1913.0,156.8596,156.8596,156.6258,156.6632,1913.0
2018-03-20 10:35:00,167.49,167.69,167.4,167.69,2489.0,156.6258,156.8128,156.5416,156.8128,2489.0
2018-03-20 10:40:00,167.63,167.86,167.54,167.54,2948.0,156.7567,156.9718,156.6725,156.6725,2948.0
2018-03-20 10:45:00,167.56,167.77,167.53,167.77,2474.0,156.6912,156.8876,156.6632,156.8876,2474.0
2018-03-20 10:50:00,167.74,167.75,167.64,167.72,1300.0,156.8596,156.8689,156.7661,156.8409,1300.0
2018-03-20 10:55:00,167.72,167.8,167.56,167.8,2891.0,156.8409,156.9157,156.6912,156.9157,2891.0
2018-03-20 11:00:00,167.85,167.85,167.59,167.59,1804.0,156.9624,156.9624,156.7193,156.7193,1804.0
2018-03-20 11:05:00,167.6,167.63,167.53,167.54,1463.0,156.7287,156.7567,156.6632,156.6725,1463.0
2018-03-20 11:10:00,167.62,167.62,167.32,167.41,3210.0,156.7474,156.7474,156.4668,156.551,3210.0
2018-03-20 11:15:00,167.4,167.6,167.39,167.6,1539.0,156.5416,156.7287,156.5323,156.7287,1539.0
2018-03-20 11:20:00,167.6,168.02,167.6,167.96,1620.0,156.7287,157.1214,156.7287,157.0653,1620.0
2018-03-20 11:25:00,168.05,168.37,168.05,168.31,4290.0,157.1495,157.4487,157.1495,157.3926,4290.0
2018-03-20 11:30:00,168.32,168.36,168.18,168.2,5436.0,157.4019,157.4394,157.271,157.2897,5436.0
2018-03-20 11:35:00,168.14,168.18,168.03,168.18,3607.0,157.2336,157.271,157.1308,157.271,3607.0
2018-03-20 11:40:00,168.11,168.38,168.11,168.22,12095.0,157.2056,157.4581,157.2056,157.3084,12095.0
2018-03-20 11:45:00,168.17,168.21,167.49,167.72,32398.0,157.2617,157.2991,156.6258,156.8409,32398.0
2018-03-20 11:50:00,167.72,167.74,167.22,167.39,4484.0,156.8409,156.8596,156.3733,156.5323,4484.0
2018-03-20 11:55:00,167.49,167.72,167.43,167.65,1817.0,156.6258,156.8409,156.5697,156.7754,1817.0
2018-03-20 12:00:00,167.59,167.67,167.59,167.62,1000.0,156.7193,156.7941,156.7193,156.7474,1000.0
2018-03-20 12:05:00,167.58,167.58,167.38,167.38,1000.0,156.7099,156.7099,156.5229,156.5229,1000.0
2018-03-20 12:10:00,167.29,167.62,167.29,167.55,3681.0,156.4388,156.7474,156.4388,156.6819,3681.0
2018-03-20 12:15:00,167.55,167.55,167.3,167.39,1419.0,156.6819,156.6819,156.4481,156.5323,1419.0
2018-03-20 12:20:00,167.39,167.67,167.39,167.54,418.0,156.5323,156.7941,156.5323,156.6725,418.0
2018-03-20 12:25:00,167.7,167.76,167.47,167.49,1003.0,156.8222,156.8783,156.6071,156.6258,1003.0
2018-03-20 12:30:00,167.46,167.66,167.45,167.46,1464.0,156.5977,156.7848,156.5884,156.5977,1464.0
2018-03-20 12:35:00,167.45,167.54,167.38,167.45,2221.0,156.5884,156.6725,156.5229,156.5884,2221.0
2018-03-20 12:40:00,167.35,167.36,167.14,167.14,995.0,156.4949,156.5042,156.2985,156.2985,995.0
2018-03-20 12:45:00,167.24,167.25,167.09,167.09,1989.0,156.392,156.4014,156.2517,156.2517,1989.0
2018-03-20 12:50:00,167.12,167.15,167.11,167.15,594.0,156.2798,156.3078,156.2704,156.3078,594.0
2018-03-20 12:55:00,167.15,167.19,167.02,167.11,2000.0,156.3078,156.3452,156.1863,156.2704,2000.0
2018-03-20 13:00:00,167.14,167.22,167.14,167.17,900.0,156.2985,156.3733,156.2985,156.3265,900.0
2018-03-20 13:05:00,167.22,167.23,167.11,167.17,1668.0,156.3733,156.3827,156.2704,156.3265,1668.0
2018-03-20 13:10:00,167.21,167.21,167.06,167.06,1600.0,156.3639,156.3639,156.2237,156.2237,1600.0
2018-03-20 13:15:00,166.98,166.99,166.87,166.94,1997.0,156.1489,156.1582,156.046,156.1115,1997.0
2018-03-20 13:20:00,166.89,166.9,166.73,166.84,2795.0,156.0647,156.0741,155.9151,156.0179,2795.0
2018-03-20 13:25:00,166.89,166.89,166.8,166.85,825.0,156.0647,156.0647,155.9805,156.0273,825.0
2018-03-20 13:30:00,166.82,166.98,166.8,166.85,2980.0,155.9992,156.1489,155.9805,156.0273,2980.0
2018-03-20 13:35:00,166.88,166.96,166.82,166.95,2100.0,156.0554,156.1302,155.9992,156.1208,2100.0
2018-03-20 13:40:00,166.98,167.08,166.93,167.02,2485.0,156.1489,156.2424,156.1021,156.1863,2485.0
2018-03-20 13:45:00,167.09,167.09,167.0,167.08,1318.0,156.2517,156.2517,156.1676,156.2424,1318.0
2018-03-20 13:50:00,167.13,167.25,167.13,167.23,2000.0,156.2891,156.4014,156.2891,156.3827,2000.0
2018-03-20 13:55:00,167.22,167.24,167.11,167.14,1445.0,156.3733,156.392,156.2704,156.2985,1445.0
2018-03-20 14:00:00,167.1,167.1,166.98,167.1,2537.0,156.2611,156.2611,156.1489,156.2611,2537.0
2018-03-20 14:05:00,167.15,167.2,167.08,167.08,900.0,156.3078,156.3546,156.2424,156.2424,900.0
2018-03-20 14:10:00,167.1,167.19,167.08,167.14,2301.0,156.2611,156.3452,156.2424,156.2985,2301.0
2018-03-20 14:15:00,167.23,167.3,167.17,167.21,1833.0,156.3827,156.4481,156.3265,156.3639,1833.0
2018-03-20 14:20:00,167.2,167.25,167.16,167.24,800.0,156.3546,156.4014,156.3172,156.392,800.0
2018-03-20 14:25:00,167.23,167.42,167.23,167.42,1000.0,156.3827,156.5603,156.3827,156.5603,1000.0
2018-03-20 14:30:00,167.51,167.51,167.43,167.5,1200.0,156.6445,156.6445,156.5697,156.6351,1200.0
2018-03-20 14:35:00,167.48,167.68,167.46,167.68,2502.0,156.6164,156.8035,156.5977,156.8035,2502.0
2018-03-20 14:40:00,167.71,167.84,167.71,167.84,801.0,156.8315,156.9531,156.8315,156.9531,801.0
2018-03-20 14:45:00,167.76,167.84,167.72,167.8,1630.0,156.8783,156.9531,156.8409,156.9157,1630.0
2018-03-20 14:50:00,167.8,167.96,167.79,167.96,2300.0,156.9157,157.0653,156.9063,157.0653,2300.0
2018-03-20 14:55:00,167.95,168.0,167.78,167.78,1291.0,157.0559,157.1027,156.897,156.897,1291.0
2018-03-20 15:00:00,167.88,167.97,167.88,167.94,1704.0,156.9905,157.0747,156.9905,157.0466,1704.0
2018-03-20 15:05:00,167.99,168.13,167.97,168.13,3200.0,157.0934,157.2243,157.0747,157.2243,3200.0
2018-03-20 15:10:00,168.15,168.3,168.15,168.3,4625.0,157.243,157.3832,157.243,157.3832,4625.0
2018-03-20 15:15:00,168.32,168.34,168.12,168.12,4700.0,157.4019,157.4207,157.2149,157.2149,4700.0
2018-03-20 15:20:00,168.0,168.06,167.77,167.84,2506.0,157.1027,157.1588,156.8876,156.9531,2506.0
2018-03-20 15:25:00,167.77,167.85,167.68,167.73,6731.0,156.8876,156.9624,156.8035,156.8502,6731.0
2018-03-20 15:30:00,167.65,167.77,167.6,167.73,4286.0,156.7754,156.8876,156.7287,156.8502,4286.0
2018-03-20 15:35:00,167.68,167.68,167.36,167.43,3204.0,156.8035,156.8035,156.5042,156.5697,3204.0
2018-03-20 15:40:00,167.45,167.5,167.28,167.28,3900.0,156.5884,156.6351,156.4294,156.4294,3900.0
2018-03-20 15:45:00,167.34,167.67,167.34,167.62,12973.0,156.4855,156.7941,156.4855,156.7474,12973.0
2018-03-20 15:50:00,167.61,167.62,167.44,167.52,11057.0,156.738,156.7474,156.579,156.6538,11057.0
2018-03-20 15:55:00,167.5,167.58,167.38,167.49,19207.0,156.6351,156.7099,156.5229,156.6258,19207.0
2018-03-21 09:30:00,167.72,167.72,167.28,167.28,5439.0,156.8409,156.8409,156.4294,156.4294,5439.0
2018-03-21 09:35:00,167.37,168.58,167.29,168.46,9102.0,156.5136,157.6451,156.4388,157.5329,9102.0
2018-03-21 09:40:00,168.36,168.59,167.91,167.91,6524.0,157.4394,157.6544,157.0185,157.0185,6524.0
2018-03-21 09:45:00,167.91,168.32,167.73,167.9,13677.0,157.0185,157.4019,156.8502,157.0092,13677.0
2018-03-21 09:50:00,167.62,167.85,167.51,167.74,3400.0,156.7474,156.9624,156.6445,156.8596,3400.0
2018-03-21 09:55:00,167.75,168.46,167.75,168.46,3400.0,156.8689,157.5329,156.8689,157.5329,3400.0
2018-03-21 10:00:00,168.4,168.58,168.19,168.29,5523.0,157.4768,157.6451,157.2804,157.3739,5523.0
2018-03-21 10:05:00,168.45,168.53,168.35,168.53,1300.0,157.5235,157.5983,157.43,157.5983,1300.0
2018-03-21 10:10:00,168.53,168.53,168.02,168.02,1330.0,157.5983,157.5983,157.1214,157.1214,1330.0
2018-03-21 10:15:00,168.17,168.36,168.17,168.34,2600.0,157.2617,157.4394,157.2617,157.4207,2600.0
2018-03-21 10:20:00,168.24,168.33,168.03,168.06,1589.0,157.3271,157.4113,157.1308,157.1588,1589.0
2018-03-21 10:25:00,168.06,168.06,167.72,168.03,7060.0,157.1588,157.1588,156.8409,157.1308,7060.0
2018-03-21 10:30:00,167.99,168.02,167.72,167.72,1200.0,157.0934,157.1214,156.8409,156.8409,1200.0
2018-03-21 10:35:00,167.69,168.33,167.69,168.22,1834.0,156.8128,157.4113,156.8128,157.3084,1834.0
2018-03-21 10:40:00,168.39,168.59,168.39,168.5,1100.0,157.4674,157.6544,157.4674,157.5703,1100.0
2018-03-21 10:45:00,168.55,168.55,168.35,168.44,3358.0,157.617,157.617,157.43,157.5142,3358.0
2018-03-21 10:50:00,168.44,168.54,168.31,168.41,3170.0,157.5142,157.6077,157.3926,157.4861,3170.0
2018-03-21 10:55:00,168.5,168.6,168.22,168.22,5153.0,157.5703,157.6638,157.3084,157.3084,5153.0
2018-03-21 11:00:00,168.2,168.42,168.2,168.35,3400.0,157.2897,157.4955,157.2897,157.43,3400.0
2018-03-21 11:05:00,168.37,168.37,168.3,168.3,1335.0,157.4487,157.4487,157.3832,157.3832,1335.0
2018-03-21 11:10:00,168.2,168.39,168.2,168.39,900.0,157.2897,157.4674,157.2897,157.4674,900.0
2018-03-21 11:15:00,168.35,168.59,168.29,168.59,2329.0,157.43,157.6544,157.3739,157.6544,2329.0
2018-03-21 11:20:00,168.47,168.52,168.42,168.43,2260.0,157.5422,157.589,157.4955,157.5048,2260.0
2018-03-21 11:25:00,168.44,168.44,168.44,168.44,369.0,157.5142,157.5142,157.5142,157.5142,369.0
2018-03-21 11:30:00,168.45,168.54,168.41,168.54,958.0,157.5235,157.6077,157.4861,157.6077,958.0
2018-03-21 11:35:00,168.54,168.66,168.54,168.61,1150.0,157.6077,157.7199,157.6077,157.6731,1150.0
2018-03-21 11:40:00,168.7,168.86,168.7,168.86,1644.0,157.7573,157.9069,157.7573,157.9069,1644.0
2018-03-21 11:45:00,168.94,168.94,168.68,168.78,2200.0,157.9817,157.9817,157.7386,157.8321,2200.0
2018-03-21 11:50:00,168.86,169.07,168.86,169.04,1100.0,157.9069,158.1033,157.9069,158.0752,1100.0
2018-03-21 11:55:00,169.08,169.29,169.02,169.11,4796.0,158.1127,158.309,158.0565,158.1407,4796.0
2018-03-21 12:00:00,169.01,169.01,168.83,168.92,1500.0,158.0472,158.0472,157.8789,157.963,1500.0
2018-03-21 12:05:00,168.76,168.83,168.76,168.83,300.0,157.8134,157.8789,157.8134,157.8789,300.0
2018-03-21 12:10:00,168.78,168.79,168.73,168.78,300.0,157.8321,157.8415,157.7854,157.8321,300.0
2018-03-21 12:15:00,168.64,168.76,168.64,168.76,700.0,157.7012,157.8134,157.7012,157.8134,700.0
2018-03-21 12:20:00,168.68,168.83,168.68,168.83,1801.0,157.7386,157.8789,157.7386,157.8789,1801.0
2018-03-21 12:25:00,168.78,168.79,168.59,168.64,1377.0,157.8321,157.8415,157.6544,157.7012,1377.0
2018-03-21 12:30:00,168.63,168.72,168.61,168.61,660.0,157.6918,157.776,157.6731,157.6731,660.0
2018-03-21 12:35:00,168.59,168.66,168.58,168.62,1135.0,157.6544,157.7199,157.6451,157.6825,1135.0
2018-03-21 12:40:00,168.67,168.69,168.67,168.67,700.0,157.7292,157.7479,157.7292,157.7292,700.0
2018-03-21 12:45:00,168.76,168.78,168.76,168.78,200.0,157.8134,157.8321,157.8134,157.8321,200.0
2018-03-21 12:50:00,168.6,168.75,168.57,168.63,1713.0,157.6638,157.8041,157.6357,157.6918,1713.0
2018-03-21 12:55:00,168.62,168.65,168.58,168.65,400.0,157.6825,157.7105,157.6451,157.7105,400.0
2018-03-21 13:00:00,168.62,168.74,168.6,168.64,7910.0,157.6825,157.7947,157.6638,157.7012,7910.0
2018-03-21 13:05:00,168.61,168.61,168.41,168.41,3228.0,157.6731,157.6731,157.4861,157.4861,3228.0
2018-03-21 13:10:00,168.41,168.41,168.32,168.33,1024.0,157.4861,157.4861,157.4019,157.4113,1024.0
2018-03-21 13:15:00,168.38,168.39,168.24,168.25,1322.0,157.4581,157.4674,157.3271,157.3365,1322.0
2018-03-21 13:20:00,168.28,168.29,168.15,168.19,3200.0,157.3645,157.3739,157.243,157.2804,3200.0
2018-03-21 13:25:00,168.22,168.23,168.09,168.09,5327.0,157.3084,157.3178,157.1869,157.1869,5327.0
2018-03-21 13:30:00,168.16,168.29,168.16,168.22,3990.0,157.2523,157.3739,157.2523,157.3084,3990.0
2018-03-21 13:35:00,168.22,168.23,168.06,168.12,7168.0,157.3084,157.3178,157.1588,157.2149,7168.0
2018-03-21 13:40:00,168.09,168.1,167.96,168.05,900.0,157.1869,157.1962,157.0653,157.1495,900.0
2018-03-21 13:45:00,168.01,168.27,168.01,168.2,1770.0,157.1121,157.3552,157.1121,157.2897,1770.0
2018-03-21 13:50:00,168.21,168.32,168.21,168.32,2569.0,157.2991,157.4019,157.2991,157.4019,2569.0
2018-03-21 13:55:00,168.35,168.46,168.32,168.43,1432.0,157.43,157.5329,157.4019,157.5048,1432.0
2018-03-21 14:00:00,168.61,169.14,168.26,168.68,6138.0,157.6731,158.1688,157.3458,157.7386,6138.0
2018-03-21 14:05:00,168.74,169.06,168.7,168.95,4243.0,157.7947,158.0939,157.7573,157.9911,4243.0
2018-03-21 14:10:00,168.91,169.19,168.76,168.98,1521.0,157.9537,158.2155,157.8134,158.0191,1521.0
2018-03-21 14:15:00,169.14,169.43,169.09,169.23,3086.0,158.1688,158.4399,158.122,158.2529,3086.0
2018-03-21 14:20:00,169.27,169.27,168.75,168.99,3893.0,158.2903,158.2903,157.8041,158.0285,3893.0
2018-03-21 14:25:00,168.82,168.9,168.49,168.76,2812.0,157.8695,157.9443,157.5609,157.8134,2812.0
2018-03-21 14:30:00,168.72,169.0,168.55,168.92,2964.0,157.776,158.0378,157.617,157.963,2964.0
2018-03-21 14:35:00,168.92,168.92,168.38,168.38,6300.0,157.963,157.963,157.4581,157.4581,6300.0
2018-03-21 14:40:00,168.37,168.7,168.19,168.56,11254.0,157.4487,157.7573,157.2804,157.6264,11254.0
2018-03-21 14:45:00,168.56,168.56,167.9,168.03,8682.0,157.6264,157.6264,157.0092,157.1308,8682.0
2018-03-21 14:50:00,167.94,167.97,167.6,167.97,4316.0,157.0466,157.0747,156.7287,157.0747,4316.0
2018-03-21 14:55:00,167.84,168.12,167.83,168.07,11510.0,156.9531,157.2149,156.9437,157.1682,11510.0
2018-03-21 15:00:00,168.1,168.42,168.07,168.27,5960.0,157.1962,157.4955,157.1682,157.3552,5960.0
2018-03-21 15:05:00,168.36,168.45,167.99,168.31,8679.0,157.4394,157.5235,157.0934,157.3926,8679.0
2018-03-21 15:10:00,168.33,168.83,167.98,168.79,5135.0,157.4113,157.8789,157.084,157.8415,5135.0
2018-03-21 15:15:00,168.8,168.8,168.32,168.33,3300.0,157.8508,157.8508,157.4019,157.4113,3300.0
2018-03-21 15:20:00,168.28,168.56,168.28,168.36,4738.0,157.3645,157.6264,157.3645,157.4394,4738.0
2018-03-21 15:25:00,168.34,168.47,168.03,168.05,4861.0,157.4207,157.5422,157.1308,157.1495,4861.0
2018-03-21 15:30:00,168.06,168.26,168.01,168.19,3504.0,157.1588,157.3458,157.1121,157.2804,3504.0
2018-03-21 15:35:00,168.28,168.44,168.04,168.27,3961.0,157.3645,157.5142,157.1401,157.3552,3961.0
2018-03-21 15:40:00,168.22,168.24,167.95,167.96,4500.0,157.3084,157.3271,157.0559,157.0653,4500.0
2018-03-21 15:45:00,168.0,168.16,167.91,168.07,6660.0,157.1027,157.2523,157.0185,157.1682,6660.0
2018-03-21 15:50:00,168.02,168.02,167.38,167.6,9045.0,157.1214,157.1214,156.5229,156.7287,9045.0
2018-03-21 15:55:00,167.62,167.62,167.15,167.26,27126.0,156.7474,156.7474,156.3078,156.4107,27126.0
2018-03-22 09:30:00,165.59,165.85,164.85,165.21,6611.0,154.849,155.0922,154.157,154.4937,6611.0
2018-03-22 09:35:00,165.4,166.31,165.4,165.69,6283.0,154.6714,155.5223,154.6714,154.9425,6283.0
2018-03-22 09:40:00,165.59,165.6,164.78,164.93,3597.0,154.849,154.8584,154.0916,154.2318,3597.0
2018-03-22 09:45:00,164.79,165.37,164.79,165.37,5236.0,154.1009,154.6433,154.1009,154.6433,5236.0
2018-03-22 09:50:00,165.34,165.41,165.03,165.18,4140.0,154.6152,154.6807,154.3254,154.4656,4140.0
2018-03-22 09:55:00,165.38,165.44,164.83,165.03,6381.0,154.6527,154.7088,154.1383,154.3254,6381.0
2018-03-22 10:00:00,164.84,165.23,164.82,165.01,3898.0,154.1477,154.5124,154.129,154.3067,3898.0
2018-03-22 10:05:00,164.99,165.3,164.94,165.2,2765.0,154.2879,154.5778,154.2412,154.4843,2765.0
2018-03-22 10:10:00,165.16,165.71,165.12,165.64,5820.0,154.4469,154.9612,154.4095,154.8958,5820.0
2018-03-22 10:15:00,165.57,165.68,165.26,165.27,5818.0,154.8303,154.9332,154.5404,154.5498,5818.0
2018-03-22 10:20:00,165.28,165.33,165.13,165.22,3150.0,154.5591,154.6059,154.4189,154.503,3150.0
2018-03-22 10:25:00,165.2,165.33,165.11,165.13,2521.0,154.4843,154.6059,154.4002,154.4189,2521.0
2018-03-22 10:30:00,165.07,165.07,164.77,164.78,4436.0,154.3628,154.3628,154.0822,154.0916,4436.0
2018-03-22 10:35:00,164.82,164.96,164.4,164.46,9809.0,154.129,154.2599,153.7362,153.7923,9809.0
2018-03-22 10:40:00,164.55,164.78,164.46,164.49,3641.0,153.8765,154.0916,153.7923,153.8204,3641.0
2018-03-22 10:45:00,164.55,164.55,164.17,164.28,3819.0,153.8765,153.8765,153.5211,153.624,3819.0
2018-03-22 10:50:00,164.31,164.31,163.91,164.1,6031.0,153.6521,153.6521,153.278,153.4557,6031.0
2018-03-22 10:55:00,164.0,164.01,163.66,163.95,3525.0,153.3622,153.3715,153.0442,153.3154,3525.0
2018-03-22 11:00:00,163.87,164.28,163.86,164.28,904.0,153.2406,153.624,153.2312,153.624,904.0
2018-03-22 11:05:00,164.25,164.25,163.75,163.84,7560.0,153.5959,153.5959,153.1284,153.2125,7560.0
2018-03-22 11:10:00,163.87,164.06,163.76,163.76,2600.0,153.2406,153.4183,153.1377,153.1377,2600.0
2018-03-22 11:15:00,163.75,164.07,163.74,164.07,3600.0,153.1284,153.4276,153.119,153.4276,3600.0
2018-03-22 11:20:00,164.05,164.08,163.84,163.89,1500.0,153.4089,153.437,153.2125,153.2593,1500.0
2018-03-22 11:25:00,163.94,163.94,163.58,163.71,1319.0,153.3061,153.3061,152.9694,153.091,1319.0
2018-03-22 11:30:00,163.71,163.83,163.39,163.4,1605.0,153.091,153.2032,152.7917,152.8011,1605.0
2018-03-22 11:35:00,163.3,163.3,163.02,163.03,2670.0,152.7076,152.7076,152.4457,152.4551,2670.0
2018-03-22 11:40:00,163.05,163.11,162.81,163.11,13566.0,152.4738,152.5299,152.2494,152.5299,13566.0
2018-03-22 11:45:00,163.01,163.21,162.79,163.14,3314.0,152.4364,152.6234,152.2307,152.5579,3314.0
2018-03-22 11:50:00,163.17,163.4,163.04,163.36,9100.0,152.586,152.8011,152.4644,152.7637,9100.0
2018-03-22 11:55:00,163.37,163.37,162.94,162.95,2600.0,152.773,152.773,152.3709,152.3803,2600.0
2018-03-22 12:00:00,162.81,162.86,162.6,162.71,3959.0,152.2494,152.2961,152.053,152.1558,3959.0
2018-03-22 12:05:00,162.79,163.04,162.71,162.98,2800.0,152.2307,152.4644,152.1558,152.4083,2800.0
2018-03-22 12:10:00,163.1,163.24,162.74,162.78,4400.0,152.5205,152.6515,152.1839,152.2213,4400.0
2018-03-22 12:15:00,162.68,163.5,162.68,163.41,6835.0,152.1278,152.8946,152.1278,152.8104,6835.0
2018-03-22 12:20:00,163.47,163.82,163.41,163.7,1800.0,152.8665,153.1938,152.8104,153.0816,1800.0
2018-03-22 12:25:00,163.59,164.13,163.59,164.11,2107.0,152.9788,153.4837,152.9788,153.465,2107.0
2018-03-22 12:30:00,163.97,163.97,163.75,163.93,2402.0,153.3341,153.3341,153.1284,153.2967,2402.0
2018-03-22 12:35:00,163.99,164.22,163.82,163.82,2752.0,153.3528,153.5679,153.1938,153.1938,2752.0
2018-03-22 12:40:00,163.8,163.99,163.77,163.77,5000.0,153.1751,153.3528,153.1471,153.1471,5000.0
2018-03-22 12:45:00,163.72,163.85,163.64,163.85,1120.0,153.1003,153.2219,153.0255,153.2219,1120.0
2018-03-22 12:50:00,163.9,164.08,163.9,163.98,2073.0,153.2687,153.437,153.2687,153.3435,2073.0
2018-03-22 12:55:00,163.92,163.92,163.62,163.71,2100.0,153.2874,153.2874,153.0068,153.091,2100.0
2018-03-22 13:00:00,163.64,163.67,163.23,163.23,4750.0,153.0255,153.0536,152.6421,152.6421,4750.0
2018-03-22 13:05:00,163.34,163.43,163.17,163.17,4094.0,152.745,152.8291,152.586,152.586,4094.0
2018-03-22 13:10:00,163.41,163.46,163.16,163.46,2900.0,152.8104,152.8572,152.5767,152.8572,2900.0
2018-03-22 13:15:00,163.58,163.58,163.42,163.43,712.0,152.9694,152.9694,152.8198,152.8291,712.0
2018-03-22 13:20:00,163.4,164.05,163.4,164.02,1956.0,152.8011,153.4089,152.8011,153.3809,1956.0
2018-03-22 13:25:00,164.22,164.52,164.02,164.46,3300.0,153.5679,153.8484,153.3809,153.7923,3300.0
2018-03-22 13:30:00,164.55,164.55,164.17,164.33,2017.0,153.8765,153.8765,153.5211,153.6708,2017.0
2018-03-22 13:35:00,164.34,164.45,164.13,164.24,2305.0,153.6801,153.783,153.4837,153.5866,2305.0
2018-03-22 13:40:00,164.21,164.45,164.21,164.35,1940.0,153.5585,153.783,153.5585,153.6895,1940.0
2018-03-22 13:45:00,164.47,164.52,164.26,164.26,4207.0,153.8017,153.8484,153.6053,153.6053,4207.0
2018-03-22 13:50:00,164.29,164.46,164.28,164.36,3356.0,153.6334,153.7923,153.624,153.6988,3356.0
2018-03-22 13:55:00,164.33,164.51,164.23,164.32,1526.0,153.6708,153.8391,153.5772,153.6614,1526.0
2018-03-22 14:00:00,164.21,164.33,164.09,164.29,6549.0,153.5585,153.6708,153.4463,153.6334,6549.0
2018-03-22 14:05:00,164.29,164.29,164.0,164.0,4962.0,153.6334,153.6334,153.3622,153.3622,4962.0
2018-03-22 14:10:00,163.9,164.04,163.89,163.97,2790.0,153.2687,153.3996,153.2593,153.3341,2790.0
2018-03-22 14:15:00,163.98,163.99,163.77,163.77,2200.0,153.3435,153.3528,153.1471,153.1471,2200.0
2018-03-22 14:20:00,163.79,163.8,163.39,163.47,5706.0,153.1658,153.1751,152.7917,152.8665,5706.0
2018-03-22 14:25:00,163.37,163.43,163.12,163.23,2756.0,152.773,152.8291,152.5392,152.6421,2756.0
2018-03-22 14:30:00,163.12,163.12,162.86,162.86,4717.0,152.5392,152.5392,152.2961,152.2961,4717.0
2018-03-22 14:35:00,162.94,163.19,162.76,163.13,5837.0,152.3709,152.6047,152.2026,152.5486,5837.0
2018-03-22 14:40:00,163.17,163.17,162.88,162.89,7359.0,152.586,152.586,152.3148,152.3242,7359.0
2018-03-22 14:45:00,162.97,163.1,162.81,162.96,4932.0,152.399,152.5205,152.2494,152.3896,4932.0
2018-03-22 14:50:00,162.93,163.0,162.72,162.72,2578.0,152.3616,152.427,152.1652,152.1652,2578.0
2018-03-22 14:55:00,162.67,162.71,162.33,162.47,7283.0,152.1184,152.1558,151.8005,151.9314,7283.0
2018-03-22 15:00:00,162.48,162.99,162.32,162.93,8449.0,151.9408,152.4177,151.7911,152.3616,8449.0
2018-03-22 15:05:00,162.8,162.83,162.55,162.58,7100.0,152.24,152.2681,152.0062,152.0343,7100.0
2018-03-22 15:10:00,162.59,162.65,161.75,162.18,11833.0,152.0436,152.0997,151.2581,151.6602,11833.0
2018-03-22 15:15:00,162.14,162.3,161.74,161.93,6564.0,151.6228,151.7724,151.2488,151.4264,6564.0
2018-03-22 15:20:00,162.07,162.53,162.07,162.53,4102.0,151.5574,151.9875,151.5574,151.9875,4102.0
2018-03-22 15:25:00,162.44,162.48,162.04,162.07,3036.0,151.9034,151.9408,151.5293,151.5574,3036.0
2018-03-22 15:30:00,162.01,162.1,161.71,161.87,13380.0,151.5012,151.5854,151.2207,151.3703,13380.0
2018-03-22 15:35:00,161.91,161.98,161.73,161.8,11835.0,151.4077,151.4732,151.2394,151.3049,11835.0
2018-03-22 15:40:00,161.73,161.89,161.57,161.8,13849.0,151.2394,151.389,151.0898,151.3049,13849.0
2018-03-22 15:45:00,161.72,161.73,160.7,161.26,32341.0,151.2301,151.2394,150.2762,150.7999,32341.0
2018-03-22 15:50:00,161.18,161.68,161.14,161.22,32960.0,150.7251,151.1927,150.6877,150.7625,32960.0
2018-03-22 15:55:00,161.2,161.29,160.78,160.91,69506.0,150.7438,150.8279,150.351,150.4726,69506.0
2018-03-23 09:30:00,161.16,162.36,161.16,162.36,7084.0,150.7064,151.8285,150.7064,151.8285,7084.0
2018-03-23 09:35:00,162.63,162.63,161.81,162.02,8566.0,152.081,152.081,151.3142,151.5106,8566.0
2018-03-23 09:40:00,162.05,162.05,161.19,161.19,2983.0,151.5387,151.5387,150.7344,150.7344,2983.0
2018-03-23 09:45:00,160.9,161.03,160.71,161.03,3118.0,150.4632,150.5848,150.2856,150.5848,3118.0
2018-03-23 09:50:00,161.07,161.71,161.07,161.63,4758.0,150.6222,151.2207,150.6222,151.1459,4758.0
2018-03-23 09:55:00,161.69,162.09,161.54,161.64,12997.0,151.202,151.5761,151.0617,151.1552,12997.0
2018-03-23 10:00:00,161.73,162.07,161.66,161.84,7005.0,151.2394,151.5574,151.1739,151.3423,7005.0
2018-03-23 10:05:00,161.75,161.83,161.46,161.5,4200.0,151.2581,151.3329,150.9869,151.0243,4200.0
2018-03-23 10:10:00,161.39,161.52,161.15,161.2,13300.0,150.9215,151.043,150.697,150.7438,13300.0
2018-03-23 10:15:00,161.31,161.51,160.84,160.88,5496.0,150.8467,151.0337,150.4071,150.4445,5496.0
2018-03-23 10:20:00,160.91,161.47,160.64,161.15,7443.0,150.4726,150.9963,150.2201,150.697,7443.0
2018-03-23 10:25:00,161.25,161.71,161.25,161.53,1600.0,150.7905,151.2207,150.7905,151.0524,1600.0
2018-03-23 10:30:00,161.53,161.69,161.25,161.59,1500.0,151.0524,151.202,150.7905,151.1085,1500.0
2018-03-23 10:35:00,161.64,161.7,161.14,161.14,2600.0,151.1552,151.2114,150.6877,150.6877,2600.0
2018-03-23 10:40:00,161.19,161.56,161.19,161.49,1900.0,150.7344,151.0804,150.7344,151.015,1900.0
2018-03-23 10:45:00,161.61,161.74,161.49,161.49,3652.0,151.1272,151.2488,151.015,151.015,3652.0
2018-03-23 10:50:00,161.25,161.62,161.14,161.45,3869.0,150.7905,151.1365,150.6877,150.9776,3869.0
2018-03-23 10:55:00,161.46,161.68,161.43,161.63,2326.0,150.9869,151.1927,150.9589,151.1459,2326.0
2018-03-23 11:00:00,161.7,161.83,161.35,161.67,7026.0,151.2114,151.3329,150.8841,151.1833,7026.0
2018-03-23 11:05:00,161.6,161.7,161.52,161.52,3900.0,151.1178,151.2114,151.043,151.043,3900.0
2018-03-23 11:10:00,161.5,161.52,161.16,161.29,3266.0,151.0243,151.043,150.7064,150.8279,3266.0
2018-03-23 11:15:00,161.24,161.5,161.14,161.5,5154.0,150.7812,151.0243,150.6877,151.0243,5154.0
2018-03-23 11:20:00,161.37,161.46,160.94,161.12,5586.0,150.9028,150.9869,150.5007,150.669,5586.0
2018-03-23 11:25:00,161.12,161.16,160.82,160.84,2918.0,150.669,150.7064,150.3884,150.4071,2918.0
2018-03-23 11:30:00,160.82,161.0,160.69,160.79,4400.0,150.3884,150.5568,150.2669,150.3604,4400.0
2018-03-23 11:35:00,160.8,160.99,160.46,160.47,4415.0,150.3697,150.5474,150.0518,150.0611,4415.0
2018-03-23 11:40:00,160.47,160.47,159.8,160.09,5772.0,150.0611,150.0611,149.4346,149.7058,5772.0
2018-03-23 11:45:00,160.04,160.21,159.82,159.82,2400.0,149.659,149.818,149.4533,149.4533,2400.0
2018-03-23 11:50:00,159.89,159.92,159.48,159.92,8217.0,149.5188,149.5468,149.1354,149.5468,8217.0
2018-03-23 11:55:00,159.83,159.92,159.63,159.64,3500.0,149.4627,149.5468,149.2756,149.285,3500.0
2018-03-23 12:00:00,159.75,160.15,159.7,159.81,4552.0,149.3878,149.7619,149.3411,149.4439,4552.0
2018-03-23 12:05:00,159.88,160.15,159.51,159.95,1500.0,149.5094,149.7619,149.1634,149.5749,1500.0
2018-03-23 12:10:00,160.12,160.13,159.79,159.97,1000.0,149.7338,149.7432,149.4252,149.5936,1000.0
2018-03-23 12:15:00,160.13,160.25,159.84,160.0,4190.0,149.7432,149.8554,149.472,149.6216,4190.0
2018-03-23 12:20:00,160.01,160.06,159.73,159.82,30576.0,149.631,149.6777,149.3691,149.4533,30576.0
2018-03-23 12:25:00,159.78,160.15,159.7,160.13,12247.0,149.4159,149.7619,149.3411,149.7432,12247.0
2018-03-23 12:30:00,160.15,160.23,160.04,160.14,14108.0,149.7619,149.8367,149.659,149.7525,14108.0
2018-03-23 12:35:00,160.17,160.17,159.69,159.69,6500.0,149.7806,149.7806,149.3317,149.3317,6500.0
2018-03-23 12:40:00,159.78,159.85,159.48,159.53,7945.0,149.4159,149.4814,149.1354,149.1821,7945.0
2018-03-23 12:45:00,159.53,159.71,159.33,159.54,9930.0,149.1821,149.3504,148.9951,149.1915,9930.0
2018-03-23 12:50:00,159.55,159.64,159.34,159.56,5700.0,149.2008,149.285,149.0044,149.2102,5700.0
2018-03-23 12:55:00,159.49,159.53,159.4,159.41,1644.0,149.1447,149.1821,149.0605,149.0699,1644.0
2018-03-23 13:00:00,159.4,159.79,159.29,159.79,8450.0,149.0605,149.4252,148.9577,149.4252,8450.0
2018-03-23 13:05:00,159.83,160.3,159.78,160.3,1201.0,149.4627,149.9022,149.4159,149.9022,1201.0
2018-03-23 13:10:00,160.31,160.47,160.24,160.47,1100.0,149.9115,150.0611,149.8461,150.0611,1100.0
2018-03-23 13:15:00,160.51,160.61,160.34,160.55,2615.0,150.0985,150.1921,149.9396,150.1359,2615.0
2018-03-23 13:20:00,160.53,160.9,160.38,160.83,2600.0,150.1172,150.4632,149.977,150.3978,2600.0
2018-03-23 13:25:00,160.81,160.86,160.55,160.71,5755.0,150.3791,150.4258,150.1359,150.2856,5755.0
2018-03-23 13:30:00,161.08,161.11,160.74,160.82,2104.0,150.6316,150.6596,150.3136,150.3884,2104.0
2018-03-23 13:35:00,160.77,160.93,160.56,160.56,3400.0,150.3417,150.4913,150.1453,150.1453,3400.0
2018-03-23 13:40:00,160.5,160.78,160.49,160.78,1800.0,150.0892,150.351,150.0798,150.351,1800.0
2018-03-23 13:45:00,160.78,161.12,160.66,161.12,15712.0,150.351,150.669,150.2388,150.669,15712.0
2018-03-23 13:50:00,161.22,161.83,161.22,161.77,3930.0,150.7625,151.3329,150.7625,151.2768,3930.0
2018-03-23 13:55:00,161.67,161.86,161.64,161.66,2910.0,151.1833,151.361,151.1552,151.1739,2910.0
2018-03-23 14:00:00,161.72,161.84,161.29,161.35,2900.0,151.2301,151.3423,150.8279,150.8841,2900.0
2018-03-23 14:05:00,161.4,161.4,161.04,161.04,774.0,150.9308,150.9308,150.5942,150.5942,774.0
2018-03-23 14:10:00,161.01,161.01,160.59,160.61,4237.0,150.5661,150.5661,150.1734,150.1921,4237.0
2018-03-23 14:15:00,160.61,160.69,160.41,160.41,5417.0,150.1921,150.2669,150.005,150.005,5417.0
2018-03-23 14:20:00,160.62,160.62,160.16,160.52,1600.0,150.2014,150.2014,149.7712,150.1079,1600.0
2018-03-23 14:25:00,160.44,160.49,160.17,160.37,2715.0,150.0331,150.0798,149.7806,149.9676,2715.0
2018-03-23 14:30:00,160.38,160.38,160.16,160.25,2997.0,149.977,149.977,149.7712,149.8554,2997.0
2018-03-23 14:35:00,160.38,160.46,160.18,160.46,2500.0,149.977,150.0518,149.7899,150.0518,2500.0
2018-03-23 14:40:00,160.4,160.66,160.35,160.35,3000.0,149.9957,150.2388,149.9489,149.9489,3000.0
2018-03-23 14:45:00,160.32,160.32,159.84,160.03,8200.0,149.9209,149.9209,149.472,149.6497,8200.0
2018-03-23 14:50:00,159.96,160.19,159.85,160.19,14559.0,149.5842,149.7993,149.4814,149.7993,14559.0
2018-03-23 14:55:00,160.16,160.16,159.16,159.52,16930.0,149.7712,149.7712,148.8361,149.1728,16930.0
2018-03-23 15:00:00,159.42,159.57,159.05,159.19,13353.0,149.0792,149.2195,148.7332,148.8642,13353.0
2018-03-23 15:05:00,159.18,159.44,159.09,159.32,22012.0,148.8548,149.0979,148.7707,148.9857,22012.0
2018-03-23 15:10:00,159.32,159.88,159.2,159.78,16244.0,148.9857,149.5094,148.8735,149.4159,16244.0
2018-03-23 15:15:00,159.74,160.2,159.56,159.69,9757.0,149.3785,149.8087,149.2102,149.3317,9757.0
2018-03-23 15:20:00,159.64,159.78,159.39,159.41,14788.0,149.285,149.4159,149.0512,149.0699,14788.0
2018-03-23 15:25:00,159.41,159.91,159.24,159.65,16674.0,149.0699,149.5375,148.9109,149.2943,16674.0
2018-03-23 15:30:00,159.69,159.78,159.41,159.49,16521.0,149.3317,149.4159,149.0699,149.1447,16521.0
2018-03-23 15:35:00,159.41,159.58,159.31,159.56,24098.0,149.0699,149.2289,148.9764,149.2102,24098.0
2018-03-23 15:40:00,159.62,159.77,159.37,159.54,27273.0,149.2663,149.4065,149.0325,149.1915,27273.0
2018-03-23 15:45:00,159.48,159.56,159.28,159.28,30550.0,149.1354,149.2102,148.9483,148.9483,30550.0
2018-03-23 15:50:00,159.2,159.2,158.45,158.55,25679.0,148.8735,148.8735,148.1722,148.2657,25679.0
2018-03-23 15:55:00,158.52,158.84,158.39,158.44,60296.0,148.2376,148.5369,148.1161,148.1628,60296.0
2018-03-26 09:30:00,161.54,162.36,160.51,162.36,10566.0,151.0617,151.8285,150.0985,151.8285,10566.0
2018-03-26 09:35:00,161.64,161.94,161.43,161.91,12833.0,151.1552,151.4358,150.9589,151.4077,12833.0
2018-03-26 09:40:00,162.27,162.72,161.82,161.82,4921.0,151.7444,152.1652,151.3236,151.3236,4921.0
2018-03-26 09:45:00,161.84,161.89,161.36,161.51,2900.0,151.3423,151.389,150.8934,151.0337,2900.0
2018-03-26 09:50:00,161.46,161.6,161.27,161.41,2700.0,150.9869,151.1178,150.8092,150.9402,2700.0
2018-03-26 09:55:00,161.46,161.54,161.07,161.2,5534.0,150.9869,151.0617,150.6222,150.7438,5534.0
2018-03-26 10:00:00,161.06,161.49,160.78,161.1,4086.0,150.6129,151.015,150.351,150.6503,4086.0
2018-03-26 10:05:00,161.05,161.17,160.46,160.5,6059.0,150.6035,150.7157,150.0518,150.0892,6059.0
2018-03-26 10:10:00,160.61,160.66,160.41,160.5,4909.0,150.1921,150.2388,150.005,150.0892,4909.0
2018-03-26 10:15:00,160.47,160.94,160.45,160.94,4751.0,150.0611,150.5007,150.0424,150.5007,4751.0
2018-03-26 10:20:00,160.76,161.36,160.74,161.07,4400.0,150.3323,150.8934,150.3136,150.6222,4400.0
2018-03-26 10:25:00,161.02,161.02,160.59,160.77,8154.0,150.5755,150.5755,150.1734,150.3417,8154.0
2018-03-26 10:30:00,160.73,161.07,160.5,161.07,4979.0,150.3043,150.6222,150.0892,150.6222,4979.0
2018-03-26 10:35:00,160.99,161.26,160.97,161.08,2850.0,150.5474,150.7999,150.5287,150.6316,2850.0
2018-03-26 10:40:00,161.03,161.1,160.85,160.9,3499.0,150.5848,150.6503,150.4165,150.4632,3499.0
2018-03-26 10:45:00,160.78,160.93,160.58,160.72,7649.0,150.351,150.4913,150.164,150.2949,7649.0
2018-03-26 10:50:00,160.8,161.1,160.76,160.93,1700.0,150.3697,150.6503,150.3323,150.4913,1700.0
2018-03-26 10:55:00,160.95,161.17,160.54,160.54,3700.0,150.51,150.7157,150.1266,150.1266,3700.0
2018-03-26 11:00:00,160.63,161.0,160.53,161.0,4710.0,150.2108,150.5568,150.1172,150.5568,4710.0
2018-03-26 11:05:00,160.88,160.88,160.3,160.31,5909.0,150.4445,150.4445,149.9022,149.9115,5909.0
2018-03-26 11:10:00,160.42,160.92,160.42,160.8,3100.0,150.0144,150.4819,150.0144,150.3697,3100.0
2018-03-26 11:15:00,160.59,160.64,160.05,160.05,5950.0,150.1734,150.2201,149.6684,149.6684,5950.0
2018-03-26 11:20:00,159.95,160.35,159.91,160.35,2672.0,149.5749,149.9489,149.5375,149.9489,2672.0
2018-03-26 11:25:00,160.53,160.65,160.21,160.34,2569.0,150.1172,150.2295,149.818,149.9396,2569.0
2018-03-26 11:30:00,160.18,160.58,160.15,160.58,1400.0,149.7899,150.164,149.7619,150.164,1400.0
2018-03-26 11:35:00,160.79,160.88,160.58,160.72,2400.0,150.3604,150.4445,150.164,150.2949,2400.0
2018-03-26 11:40:00,160.9,161.13,160.78,161.13,1985.0,150.4632,150.6783,150.351,150.6783,1985.0
2018-03-26 11:45:00,160.95,161.04,160.63,160.81,4000.0,150.51,150.5942,150.2108,150.3791,4000.0
2018-03-26 11:50:00,160.72,161.26,160.71,161.12,1900.0,150.2949,150.7999,150.2856,150.669,1900.0
2018-03-26 11:55:00,161.13,161.15,160.84,161.15,6101.0,150.6783,150.697,150.4071,150.697,6101.0
2018-03-26 12:00:00,161.17,161.19,160.68,160.68,1700.0,150.7157,150.7344,150.2575,150.2575,1700.0
2018-03-26 12:05:00,160.77,161.32,160.76,161.32,1686.0,150.3417,150.856,150.3323,150.856,1686.0
2018-03-26 12:10:00,161.26,161.59,161.25,161.59,1900.0,150.7999,151.1085,150.7905,151.1085,1900.0
2018-03-26 12:15:00,161.51,161.58,161.37,161.41,1900.0,151.0337,151.0991,150.9028,150.9402,1900.0
2018-03-26 12:20:00,161.45,161.68,161.45,161.57,1200.0,150.9776,151.1927,150.9776,151.0898,1200.0
2018-03-26 12:25:00,161.53,161.62,161.4,161.4,700.0,151.0524,151.1365,150.9308,150.9308,700.0
2018-03-26 12:30:00,161.32,161.64,161.32,161.54,6975.0,150.856,151.1552,150.856,151.0617,6975.0
2018-03-26 12:35:00,161.66,161.74,161.46,161.46,816.0,151.1739,151.2488,150.9869,150.9869,816.0
2018-03-26 12:40:00,161.54,161.64,161.43,161.43,600.0,151.0617,151.1552,150.9589,150.9589,600.0
2018-03-26 12:45:00,161.39,161.44,161.15,161.24,1513.0,150.9215,150.9682,150.697,150.7812,1513.0
2018-03-26 12:50:00,161.24,161.47,161.08,161.08,2988.0,150.7812,150.9963,150.6316,150.6316,2988.0
2018-03-26 12:55:00,161.33,161.46,161.28,161.28,2187.0,150.8654,150.9869,150.8186,150.8186,2187.0
2018-03-26 13:00:00,161.19,161.61,161.19,161.61,2218.0,150.7344,151.1272,150.7344,151.1272,2218.0
2018-03-26 13:05:00,161.48,161.77,161.41,161.47,2714.0,151.0056,151.2768,150.9402,150.9963,2714.0
2018-03-26 13:10:00,161.52,161.77,161.51,161.77,1039.0,151.043,151.2768,151.0337,151.2768,1039.0
2018-03-26 13:15:00,161.84,162.14,161.84,162.11,2470.0,151.3423,151.6228,151.3423,151.5948,2470.0
2018-03-26 13:20:00,162.11,162.16,161.91,161.98,15537.0,151.5948,151.6415,151.4077,151.4732,15537.0
2018-03-26 13:25:00,161.89,161.89,161.48,161.66,7272.0,151.389,151.389,151.0056,151.1739,7272.0
2018-03-26 13:30:00,161.59,161.59,161.24,161.27,567.0,151.1085,151.1085,150.7812,150.8092,567.0
2018-03-26 13:35:00,161.29,161.62,161.26,161.62,1100.0,150.8279,151.1365,150.7999,151.1365,1100.0
2018-03-26 13:40:00,161.66,161.72,161.36,161.42,1200.0,151.1739,151.2301,150.8934,150.9495,1200.0
2018-03-26 13:45:00,161.43,161.72,161.4,161.72,2271.0,150.9589,151.2301,150.9308,151.2301,2271.0
2018-03-26 13:50:00,161.66,161.81,161.47,161.59,2200.0,151.1739,151.3142,150.9963,151.1085,2200.0
2018-03-26 13:55:00,161.39,161.67,161.38,161.67,1217.0,150.9215,151.1833,150.9121,151.1833,1217.0
2018-03-26 14:00:00,161.56,161.7,161.56,161.67,1200.0,151.0804,151.2114,151.0804,151.1833,1200.0
2018-03-26 14:05:00,161.75,161.96,161.67,161.88,1500.0,151.2581,151.4545,151.1833,151.3797,1500.0
2018-03-26 14:10:00,161.91,162.26,161.88,162.12,3246.0,151.4077,151.735,151.3797,151.6041,3246.0
2018-03-26 14:15:00,162.2,162.41,162.2,162.41,1300.0,151.6789,151.8753,151.6789,151.8753,1300.0
2018-03-26 14:20:00,162.61,162.76,162.31,162.32,1888.0,152.0623,152.2026,151.7818,151.7911,1888.0
2018-03-26 14:25:00,162.33,162.67,162.31,162.64,3788.0,151.8005,152.1184,151.7818,152.0904,3788.0
2018-03-26 14:30:00,162.66,162.77,162.41,162.42,3145.0,152.1091,152.2119,151.8753,151.8847,3145.0
2018-03-26 14:35:00,162.43,162.66,162.43,162.6,3400.0,151.894,152.1091,151.894,152.053,3400.0
2018-03-26 14:40:00,162.53,162.63,162.48,162.5,2500.0,151.9875,152.081,151.9408,151.9595,2500.0
2018-03-26 14:45:00,162.56,162.59,162.1,162.26,6412.0,152.0156,152.0436,151.5854,151.735,6412.0
2018-03-26 14:50:00,162.3,162.76,162.3,162.76,3024.0,151.7724,152.2026,151.7724,152.2026,3024.0
2018-03-26 14:55:00,162.84,162.94,162.58,162.59,3075.0,152.2774,152.3709,152.0343,152.0436,3075.0
2018-03-26 15:00:00,162.7,162.84,162.65,162.65,1804.0,152.1465,152.2774,152.0997,152.0997,1804.0
2018-03-26 15:05:00,162.67,162.93,162.66,162.93,3400.0,152.1184,152.3616,152.1091,152.3616,3400.0
2018-03-26 15:10:00,162.9,163.12,162.88,163.06,2157.0,152.3335,152.5392,152.3148,152.4831,2157.0
2018-03-26 15:15:00,163.03,163.33,163.02,163.33,1600.0,152.4551,152.7356,152.4457,152.7356,1600.0
2018-03-26 15:20:00,163.3,163.35,163.05,163.05,3654.0,152.7076,152.7543,152.4738,152.4738,3654.0
2018-03-26 15:25:00,162.98,163.06,162.89,162.99,4300.0,152.4083,152.4831,152.3242,152.4177,4300.0
2018-03-26 15:30:00,163.0,163.22,162.84,163.22,6738.0,152.427,152.6328,152.2774,152.6328,6738.0
2018-03-26 15:35:00,163.1,163.14,162.72,163.01,8081.0,152.5205,152.5579,152.1652,152.4364,8081.0
2018-03-26 15:40:00,162.95,163.22,162.93,163.18,5111.0,152.3803,152.6328,152.3616,152.5954,5111.0
2018-03-26 15:45:00,163.23,163.64,163.22,163.62,13165.0,152.6421,153.0255,152.6328,153.0068,13165.0
2018-03-26 15:50:00,163.64,163.64,163.36,163.48,17231.0,153.0255,153.0255,152.7637,152.8759,17231.0
2018-03-26 15:55:00,163.46,163.53,163.17,163.31,29602.0,152.8572,152.9227,152.586,152.7169,29602.0
2018-03-27 09:30:00,164.13,164.13,162.87,163.25,11020.0,153.4837,153.4837,152.3055,152.6608,11020.0
2018-03-27 09:35:00,163.42,163.42,162.62,163.15,9142.0,152.8198,152.8198,152.0717,152.5673,9142.0
2018-03-27 09:40:00,163.15,163.39,162.58,162.59,4422.0,152.5673,152.7917,152.0343,152.0436,4422.0
2018-03-27 09:45:00,162.56,162.58,162.31,162.31,4122.0,152.0156,152.0343,151.7818,151.7818,4122.0
2018-03-27 09:50:00,162.28,162.32,161.76,161.76,19851.0,151.7537,151.7911,151.2675,151.2675,19851.0
2018-03-27 09:55:00,161.79,162.05,161.62,161.83,23247.0,151.2955,151.5387,151.1365,151.3329,23247.0
2018-03-27 10:00:00,161.81,161.91,161.54,161.82,43286.0,151.3142,151.4077,151.0617,151.3236,43286.0
2018-03-27 10:05:00,161.99,162.28,161.9,162.2,6789.0,151.4825,151.7537,151.3984,151.6789,6789.0
2018-03-27 10:10:00,162.16,162.16,161.55,161.55,2730.0,151.6415,151.6415,151.0711,151.0711,2730.0
2018-03-27 10:15:00,161.56,161.79,161.42,161.65,9435.0,151.0804,151.2955,150.9495,151.1646,9435.0
2018-03-27 10:20:00,161.65,161.94,161.53,161.73,5500.0,151.1646,151.4358,151.0524,151.2394,5500.0
2018-03-27 10:25:00,161.83,161.96,161.63,161.96,4453.0,151.3329,151.4545,151.1459,151.4545,4453.0
2018-03-27 10:30:00,161.97,161.99,161.63,161.79,5400.0,151.4638,151.4825,151.1459,151.2955,5400.0
2018-03-27 10:35:00,161.88,162.16,161.79,162.1,3790.0,151.3797,151.6415,151.2955,151.5854,3790.0
2018-03-27 10:40:00,162.21,162.8,162.0,162.8,6243.0,151.6883,152.24,151.4919,152.24,6243.0
2018-03-27 10:45:00,162.62,162.62,162.34,162.34,3205.0,152.0717,152.0717,151.8098,151.8098,3205.0
2018-03-27 10:50:00,162.44,162.44,162.05,162.05,1550.0,151.9034,151.9034,151.5387,151.5387,1550.0
2018-03-27 10:55:00,162.21,162.47,162.12,162.28,2450.0,151.6883,151.9314,151.6041,151.7537,2450.0
2018-03-27 11:00:00,162.13,162.17,161.93,162.02,4776.0,151.6135,151.6509,151.4264,151.5106,4776.0
2018-03-27 11:05:00,161.99,162.34,161.99,162.34,1300.0,151.4825,151.8098,151.4825,151.8098,1300.0
2018-03-27 11:10:00,162.29,162.54,162.24,162.44,2143.0,151.7631,151.9969,151.7163,151.9034,2143.0
2018-03-27 11:15:00,162.39,162.59,162.39,162.59,500.0,151.8566,152.0436,151.8566,152.0436,500.0
2018-03-27 11:20:00,162.51,162.82,162.51,162.82,5955.0,151.9688,152.2587,151.9688,152.2587,5955.0
2018-03-27 11:25:00,162.79,162.79,162.4,162.58,3340.0,152.2307,152.2307,151.8659,152.0343,3340.0
2018-03-27 11:30:00,162.57,162.64,162.51,162.6,4230.0,152.0249,152.0904,151.9688,152.053,4230.0
2018-03-27 11:35:00,162.62,162.83,162.48,162.83,2789.0,152.0717,152.2681,151.9408,152.2681,2789.0
2018-03-27 11:40:00,162.96,163.09,162.91,163.09,700.0,152.3896,152.5112,152.3429,152.5112,700.0
2018-03-27 11:45:00,163.23,163.41,163.23,163.4,1900.0,152.6421,152.8104,152.6421,152.8011,1900.0
2018-03-27 11:50:00,163.21,163.4,163.21,163.4,1100.0,152.6234,152.8011,152.6234,152.8011,1100.0
2018-03-27 11:55:00,163.39,163.41,163.21,163.31,3537.0,152.7917,152.8104,152.6234,152.7169,3537.0
2018-03-27 12:00:00,163.27,163.63,163.19,163.63,2700.0,152.6795,153.0162,152.6047,153.0162,2700.0
2018-03-27 12:05:00,163.62,163.62,163.21,163.23,2310.0,153.0068,153.0068,152.6234,152.6421,2310.0
2018-03-27 12:10:00,163.21,163.41,163.18,163.38,2500.0,152.6234,152.8104,152.5954,152.7824,2500.0
2018-03-27 12:15:00,163.24,163.37,163.2,163.37,2700.0,152.6515,152.773,152.6141,152.773,2700.0
2018-03-27 12:20:00,163.19,163.38,163.1,163.32,4910.0,152.6047,152.7824,152.5205,152.7263,4910.0
2018-03-27 12:25:00,163.11,163.14,162.82,162.98,3600.0,152.5299,152.5579,152.2587,152.4083,3600.0
2018-03-27 12:30:00,163.04,163.06,162.61,162.94,16118.0,152.4644,152.4831,152.0623,152.3709,16118.0
2018-03-27 12:35:00,163.01,163.05,162.81,162.9,2520.0,152.4364,152.4738,152.2494,152.3335,2520.0
2018-03-27 12:40:00,162.83,163.03,162.77,162.9,2645.0,152.2681,152.4551,152.2119,152.3335,2645.0
2018-03-27 12:45:00,162.9,163.28,162.76,163.04,3303.0,152.3335,152.6889,152.2026,152.4644,3303.0
2018-03-27 12:50:00,162.9,162.91,162.76,162.84,2101.0,152.3335,152.3429,152.2026,152.2774,2101.0
2018-03-27 12:55:00,162.91,163.26,162.86,163.12,2700.0,152.3429,152.6702,152.2961,152.5392,2700.0
2018-03-27 13:00:00,163.11,163.32,163.11,163.25,1149.0,152.5299,152.7263,152.5299,152.6608,1149.0
2018-03-27 13:05:00,163.33,163.33,163.01,163.1,4500.0,152.7356,152.7356,152.4364,152.5205,4500.0
2018-03-27 13:10:00,163.05,163.09,162.86,163.01,3500.0,152.4738,152.5112,152.2961,152.4364,3500.0
2018-03-27 13:15:00,163.11,163.14,162.99,162.99,3679.0,152.5299,152.5579,152.4177,152.4177,3679.0
2018-03-27 13:20:00,162.9,163.0,162.83,162.9,2600.0,152.3335,152.427,152.2681,152.3335,2600.0
2018-03-27 13:25:00,162.9,162.9,162.69,162.9,2400.0,152.3335,152.3335,152.1371,152.3335,2400.0
2018-03-27 13:30:00,162.9,162.95,162.71,162.82,1815.0,152.3335,152.3803,152.1558,152.2587,1815.0
2018-03-27 13:35:00,162.8,162.8,162.35,162.51,1700.0,152.24,152.24,151.8192,151.9688,1700.0
2018-03-27 13:40:00,162.38,162.51,162.32,162.51,1408.0,151.8472,151.9688,151.7911,151.9688,1408.0
2018-03-27 13:45:00,162.61,162.61,162.24,162.3,2422.0,152.0623,152.0623,151.7163,151.7724,2422.0
2018-03-27 13:50:00,161.99,162.13,161.82,161.87,3133.0,151.4825,151.6135,151.3236,151.3703,3133.0
2018-03-27 13:55:00,161.98,162.08,161.78,162.08,1800.0,151.4732,151.5667,151.2862,151.5667,1800.0
2018-03-27 14:00:00,162.14,162.14,161.59,161.59,2000.0,151.6228,151.6228,151.1085,151.1085,2000.0
2018-03-27 14:05:00,161.71,161.86,161.58,161.58,1800.0,151.2207,151.361,151.0991,151.0991,1800.0
2018-03-27 14:10:00,161.56,162.1,161.53,162.0,3660.0,151.0804,151.5854,151.0524,151.4919,3660.0
2018-03-27 14:15:00,162.19,162.52,162.19,162.44,900.0,151.6696,151.9782,151.6696,151.9034,900.0
2018-03-27 14:20:00,162.34,162.52,162.15,162.15,2400.0,151.8098,151.9782,151.6322,151.6322,2400.0
2018-03-27 14:25:00,162.11,162.11,161.7,161.75,3232.0,151.5948,151.5948,151.2114,151.2581,3232.0
2018-03-27 14:30:00,161.75,161.93,161.57,161.87,5030.0,151.2581,151.4264,151.0898,151.3703,5030.0
2018-03-27 14:35:00,161.86,162.02,161.73,162.02,1381.0,151.361,151.5106,151.2394,151.5106,1381.0
2018-03-27 14:40:00,162.06,162.13,161.96,162.1,2195.0,151.548,151.6135,151.4545,151.5854,2195.0
2018-03-27 14:45:00,161.81,161.89,161.38,161.38,3312.0,151.3142,151.389,150.9121,150.9121,3312.0
2018-03-27 14:50:00,161.42,161.47,161.18,161.26,4592.0,150.9495,150.9963,150.7251,150.7999,4592.0
2018-03-27 14:55:00,161.19,161.33,160.86,160.94,4306.0,150.7344,150.8654,150.4258,150.5007,4306.0
2018-03-27 15:00:00,160.86,161.01,160.44,160.51,3700.0,150.4258,150.5661,150.0331,150.0985,3700.0
2018-03-27 15:05:00,160.57,160.57,159.81,160.2,7970.0,150.1547,150.1547,149.4439,149.8087,7970.0
2018-03-27 15:10:00,160.24,160.39,159.56,159.56,11575.0,149.8461,149.9863,149.2102,149.2102,11575.0
2018-03-27 15:15:00,159.65,160.31,159.64,160.03,6832.0,149.2943,149.9115,149.285,149.6497,6832.0
2018-03-27 15:20:00,160.01,160.1,159.73,159.81,8463.0,149.631,149.7151,149.3691,149.4439,8463.0
2018-03-27 15:25:00,159.76,159.84,159.08,159.27,6534.0,149.3972,149.472,148.7613,148.939,6534.0
2018-03-27 15:30:00,159.35,159.37,158.43,158.85,14628.0,149.0138,149.0325,148.1535,148.5462,14628.0
2018-03-27 15:35:00,158.85,159.39,158.85,159.13,11176.0,148.5462,149.0512,148.5462,148.8081,11176.0
2018-03-27 15:40:00,159.1,159.21,158.74,158.93,27692.0,148.78,148.8829,148.4434,148.621,27692.0
2018-03-27 15:45:00,158.79,159.13,158.58,158.82,39552.0,148.4901,148.8081,148.2937,148.5182,39552.0
2018-03-27 15:50:00,158.8,159.87,158.8,159.36,25572.0,148.4995,149.5001,148.4995,149.0231,25572.0
2018-03-27 15:55:00,159.33,159.91,159.09,159.55,48970.0,148.9951,149.5375,148.7707,149.2008,48970.0
2018-03-28 09:30:00,159.94,160.74,158.65,159.59,22320.0,149.5655,150.3136,148.3592,149.2382,22320.0
2018-03-28 09:35:00,159.64,159.64,157.77,157.83,11470.0,149.285,149.285,147.5363,147.5924,11470.0
2018-03-28 09:40:00,157.84,158.35,157.78,157.79,9350.0,147.6017,148.0787,147.5456,147.555,9350.0
2018-03-28 09:45:00,158.05,158.63,157.51,158.63,15883.0,147.7981,148.3405,147.2931,148.3405,15883.0
2018-03-28 09:50:00,158.45,159.31,158.29,159.25,6400.0,148.1722,148.9764,148.0225,148.9203,6400.0
2018-03-28 09:55:00,159.12,159.12,158.39,158.59,9781.0,148.7987,148.7987,148.1161,148.3031,9781.0
2018-03-28 10:00:00,158.75,159.14,158.64,159.04,7645.0,148.4527,148.8174,148.3498,148.7239,7645.0
2018-03-28 10:05:00,159.05,159.23,158.84,159.08,5500.0,148.7332,148.9016,148.5369,148.7613,5500.0
2018-03-28 10:10:00,159.14,159.15,158.36,158.36,9700.0,148.8174,148.8268,148.088,148.088,9700.0
2018-03-28 10:15:00,158.47,158.55,158.16,158.29,10150.0,148.1909,148.2657,147.901,148.0225,10150.0
2018-03-28 10:20:00,158.39,158.62,157.79,157.79,20976.0,148.1161,148.3311,147.555,147.555,20976.0
2018-03-28 10:25:00,158.0,158.14,157.62,157.89,3638.0,147.7514,147.8823,147.396,147.6485,3638.0
2018-03-28 10:30:00,157.92,158.36,157.79,157.89,4170.0,147.6765,148.088,147.555,147.6485,4170.0
2018-03-28 10:35:00,157.59,157.7,157.26,157.41,4770.0,147.3679,147.4708,147.0594,147.1996,4770.0
2018-03-28 10:40:00,157.4,157.4,156.62,157.03,10960.0,147.1903,147.1903,146.4609,146.8443,10960.0
2018-03-28 10:45:00,157.11,157.11,156.55,156.98,6383.0,146.9191,146.9191,146.3954,146.7975,6383.0
2018-03-28 10:50:00,156.88,157.36,156.32,157.33,6281.0,146.704,147.1529,146.1803,147.1248,6281.0
2018-03-28 10:55:00,157.28,157.64,157.26,157.56,2350.0,147.0781,147.4147,147.0594,147.3399,2350.0
2018-03-28 11:00:00,157.7,157.92,157.7,157.88,6786.0,147.4708,147.6765,147.4708,147.6391,6786.0
2018-03-28 11:05:00,158.06,158.64,158.06,158.64,10300.0,147.8075,148.3498,147.8075,148.3498,10300.0
2018-03-28 11:10:00,158.81,159.17,158.64,158.65,13908.0,148.5088,148.8455,148.3498,148.3592,13908.0
2018-03-28 11:15:00,158.58,158.58,158.16,158.46,6962.0,148.2937,148.2937,147.901,148.1815,6962.0
2018-03-28 11:20:00,158.54,158.54,158.24,158.3,6055.0,148.2563,148.2563,147.9758,148.0319,6055.0
2018-03-28 11:25:00,158.23,158.64,158.14,158.38,3391.0,147.9664,148.3498,147.8823,148.1067,3391.0
2018-03-28 11:30:00,158.34,158.46,158.02,158.44,4355.0,148.0693,148.1815,147.7701,148.1628,4355.0
2018-03-28 11:35:00,158.48,158.84,158.44,158.65,3200.0,148.2002,148.5369,148.1628,148.3592,3200.0
2018-03-28 11:40:00,158.64,159.04,158.64,159.04,2900.0,148.3498,148.7239,148.3498,148.7239,2900.0
2018-03-28 11:45:00,158.96,159.0,158.48,158.65,5350.0,148.6491,148.6865,148.2002,148.3592,5350.0
2018-03-28 11:50:00,158.51,158.78,158.51,158.67,3565.0,148.2283,148.4808,148.2283,148.3779,3565.0
2018-03-28 11:55:00,158.67,159.29,158.63,159.11,4153.0,148.3779,148.9577,148.3405,148.7894,4153.0
2018-03-28 12:00:00,158.93,159.24,158.79,158.79,2800.0,148.621,148.9109,148.4901,148.4901,2800.0
2018-03-28 12:05:00,158.74,159.17,158.74,159.12,3208.0,148.4434,148.8455,148.4434,148.7987,3208.0
2018-03-28 12:10:00,159.21,159.91,159.21,159.91,2843.0,148.8829,149.5375,148.8829,149.5375,2843.0
2018-03-28 12:15:00,159.86,160.21,159.64,160.21,3300.0,149.4907,149.818,149.285,149.818,3300.0
2018-03-28 12:20:00,160.25,160.25,159.81,159.82,3676.0,149.8554,149.8554,149.4439,149.4533,3676.0
2018-03-28 12:25:00,159.83,159.92,159.34,159.37,6601.0,149.4627,149.5468,149.0044,149.0325,6601.0
2018-03-28 12:30:00,159.39,159.49,158.9,159.19,4000.0,149.0512,149.1447,148.593,148.8642,4000.0
2018-03-28 12:35:00,159.11,159.37,159.1,159.32,4372.0,148.7894,149.0325,148.78,148.9857,4372.0
2018-03-28 12:40:00,159.34,159.68,159.33,159.59,2569.0,149.0044,149.3224,148.9951,149.2382,2569.0
2018-03-28 12:45:00,159.61,159.67,159.13,159.4,2043.0,149.2569,149.313,148.8081,149.0605,2043.0
2018-03-28 12:50:00,159.37,159.37,159.09,159.09,1800.0,149.0325,149.0325,148.7707,148.7707,1800.0
2018-03-28 12:55:00,159.1,159.1,158.59,158.59,5201.0,148.78,148.78,148.3031,148.3031,5201.0
2018-03-28 13:00:00,158.68,158.68,158.24,158.56,4700.0,148.3872,148.3872,147.9758,148.275,4700.0
2018-03-28 13:05:00,158.64,158.73,158.5,158.64,5932.0,148.3498,148.434,148.2189,148.3498,5932.0
2018-03-28 13:10:00,158.86,158.94,158.7,158.86,1400.0,148.5556,148.6304,148.4059,148.5556,1400.0
2018-03-28 13:15:00,158.92,158.92,158.56,158.71,2349.0,148.6117,148.6117,148.275,148.4153,2349.0
2018-03-28 13:20:00,158.68,159.37,158.68,159.28,2899.0,148.3872,149.0325,148.3872,148.9483,2899.0
2018-03-28 13:25:00,159.16,159.29,159.09,159.29,3043.0,148.8361,148.9577,148.7707,148.9577,3043.0
2018-03-28 13:30:00,159.21,159.21,158.69,158.98,4007.0,148.8829,148.8829,148.3966,148.6678,4007.0
2018-03-28 13:35:00,158.92,159.27,158.91,159.18,4402.0,148.6117,148.939,148.6023,148.8548,4402.0
2018-03-28 13:40:00,159.2,159.26,159.01,159.09,1404.0,148.8735,148.9296,148.6958,148.7707,1404.0
2018-03-28 13:45:00,159.26,159.74,159.26,159.63,4850.0,148.9296,149.3785,148.9296,149.2756,4850.0
2018-03-28 13:50:00,159.55,159.55,159.14,159.3,2935.0,149.2008,149.2008,148.8174,148.967,2935.0
2018-03-28 13:55:00,159.31,159.41,159.13,159.23,2915.0,148.9764,149.0699,148.8081,148.9016,2915.0
2018-03-28 14:00:00,159.27,159.44,158.8,158.87,5860.0,148.939,149.0979,148.4995,148.5649,5860.0
2018-03-28 14:05:00,159.03,159.03,158.69,158.8,2194.0,148.7145,148.7145,148.3966,148.4995,2194.0
2018-03-28 14:10:00,158.73,158.82,158.52,158.72,1600.0,148.434,148.5182,148.2376,148.4247,1600.0
2018-03-28 14:15:00,158.82,159.1,158.82,159.1,2230.0,148.5182,148.78,148.5182,148.78,2230.0
2018-03-28 14:20:00,159.21,159.51,159.11,159.11,2405.0,148.8829,149.1634,148.7894,148.7894,2405.0
2018-03-28 14:25:00,159.08,159.34,158.8,158.82,4455.0,148.7613,149.0044,148.4995,148.5182,4455.0
2018-03-28 14:30:00,158.79,158.95,158.66,158.77,2460.0,148.4901,148.6397,148.3685,148.4714,2460.0
2018-03-28 14:35:00,158.78,159.32,158.66,159.32,3250.0,148.4808,148.9857,148.3685,148.9857,3250.0
2018-03-28 14:40:00,159.47,159.56,158.91,158.91,4530.0,149.126,149.2102,148.6023,148.6023,4530.0
2018-03-28 14:45:00,158.98,159.12,158.82,159.0,2500.0,148.6678,148.7987,148.5182,148.6865,2500.0
2018-03-28 14:50:00,159.02,159.18,158.93,159.03,3851.0,148.7052,148.8548,148.621,148.7145,3851.0
2018-03-28 14:55:00,159.0,159.07,158.84,158.88,7847.0,148.6865,148.7519,148.5369,148.5743,7847.0
2018-03-28 15:00:00,158.73,158.82,158.25,158.27,7439.0,148.434,148.5182,147.9851,148.0038,7439.0
2018-03-28 15:05:00,158.27,158.6,158.24,158.24,11737.0,148.0038,148.3124,147.9758,147.9758,11737.0
2018-03-28 15:10:00,158.25,158.88,158.25,158.88,8700.0,147.9851,148.5743,147.9851,148.5743,8700.0
2018-03-28 15:15:00,158.94,159.08,158.63,158.85,8775.0,148.6304,148.7613,148.3405,148.5462,8775.0
2018-03-28 15:20:00,158.9,159.34,158.61,159.34,7803.0,148.593,149.0044,148.3218,149.0044,7803.0
2018-03-28 15:25:00,159.33,159.4,158.95,159.4,8341.0,148.9951,149.0605,148.6397,149.0605,8341.0
2018-03-28 15:30:00,159.3,159.55,158.91,159.07,10807.0,148.967,149.2008,148.6023,148.7519,10807.0
2018-03-28 15:35:00,159.07,159.86,159.07,159.86,12210.0,148.7519,149.4907,148.7519,149.4907,12210.0
2018-03-28 15:40:00,159.77,159.78,159.16,159.16,9711.0,149.4065,149.4159,148.8361,148.8361,9711.0
2018-03-28 15:45:00,159.18,159.49,159.01,159.3,13149.0,148.8548,149.1447,148.6958,148.967,13149.0
2018-03-28 15:50:00,159.39,159.39,158.96,158.96,14855.0,149.0512,149.0512,148.6491,148.6491,14855.0
2018-03-28 15:55:00,159.03,159.2,158.93,158.94,50054.0,148.7145,148.8735,148.621,148.6304,50054.0
2018-03-29 09:30:00,159.8,159.8,159.07,159.29,5722.0,149.4346,149.4346,148.7519,148.9577,5722.0
2018-03-29 09:35:00,159.3,159.82,159.15,159.71,5428.0,148.967,149.4533,148.8268,149.3504,5428.0
2018-03-29 09:40:00,159.7,159.84,158.99,159.81,11110.0,149.3411,149.472,148.6771,149.4439,11110.0
2018-03-29 09:45:00,159.81,159.81,159.07,159.07,2700.0,149.4439,149.4439,148.7519,148.7519,2700.0
2018-03-29 09:50:00,159.17,159.17,158.83,158.91,3600.0,148.8455,148.8455,148.5275,148.6023,3600.0
2018-03-29 09:55:00,158.91,159.21,158.75,158.83,8700.0,148.6023,148.8829,148.4527,148.5275,8700.0
2018-03-29 10:00:00,158.84,159.04,158.49,158.73,5661.0,148.5369,148.7239,148.2096,148.434,5661.0
2018-03-29 10:05:00,158.73,158.74,158.56,158.56,2300.0,148.434,148.4434,148.275,148.275,2300.0
2018-03-29 10:10:00,158.53,159.05,158.53,159.0,2464.0,148.247,148.7332,148.247,148.6865,2464.0
2018-03-29 10:15:00,158.96,159.34,158.84,159.27,6820.0,148.6491,149.0044,148.5369,148.939,6820.0
2018-03-29 10:20:00,159.26,159.26,158.92,159.18,8453.0,148.9296,148.9296,148.6117,148.8548,8453.0
2018-03-29 10:25:00,159.18,159.24,158.99,158.99,4851.0,148.8548,148.9109,148.6771,148.6771,4851.0
2018-03-29 10:30:00,159.09,159.52,159.0,159.38,3300.0,148.7707,149.1728,148.6865,149.0418,3300.0
2018-03-29 10:35:00,159.5,159.51,159.33,159.48,2807.0,149.1541,149.1634,148.9951,149.1354,2807.0
2018-03-29 10:40:00,159.51,159.81,159.43,159.81,1105.0,149.1634,149.4439,149.0886,149.4439,1105.0
2018-03-29 10:45:00,159.65,160.12,159.65,160.12,14303.0,149.2943,149.7338,149.2943,149.7338,14303.0
2018-03-29 10:50:00,160.03,160.31,159.95,160.22,4450.0,149.6497,149.9115,149.5749,149.8274,4450.0
2018-03-29 10:55:00,160.23,160.41,160.11,160.41,5298.0,149.8367,150.005,149.7245,150.005,5298.0
2018-03-29 11:00:00,160.56,160.73,160.48,160.58,3701.0,150.1453,150.3043,150.0705,150.164,3701.0
2018-03-29 11:05:00,160.5,160.99,160.5,160.88,4698.0,150.0892,150.5474,150.0892,150.4445,4698.0
2018-03-29 11:10:00,160.79,160.89,160.42,160.55,2961.0,150.3604,150.4539,150.0144,150.1359,2961.0
2018-03-29 11:15:00,160.53,160.56,160.02,160.02,4216.0,150.1172,150.1453,149.6403,149.6403,4216.0
2018-03-29 11:20:00,159.98,160.13,159.93,160.0,3400.0,149.6029,149.7432,149.5562,149.6216,3400.0
2018-03-29 11:25:00,160.09,160.39,160.09,160.22,3353.0,149.7058,149.9863,149.7058,149.8274,3353.0
2018-03-29 11:30:00,160.11,160.11,159.97,160.08,2602.0,149.7245,149.7245,149.5936,149.6964,2602.0
2018-03-29 11:35:00,160.07,160.07,159.92,160.01,1212.0,149.6871,149.6871,149.5468,149.631,1212.0
2018-03-29 11:40:00,159.99,160.22,159.99,160.17,2200.0,149.6123,149.8274,149.6123,149.7806,2200.0
2018-03-29 11:45:00,160.0,160.43,159.98,160.43,2800.0,149.6216,150.0237,149.6029,150.0237,2800.0
2018-03-29 11:50:00,160.34,160.4,160.23,160.4,3940.0,149.9396,149.9957,149.8367,149.9957,3940.0
2018-03-29 11:55:00,160.44,160.61,160.44,160.61,1007.0,150.0331,150.1921,150.0331,150.1921,1007.0
2018-03-29 12:00:00,160.69,160.69,160.06,160.06,3300.0,150.2669,150.2669,149.6777,149.6777,3300.0
2018-03-29 12:05:00,160.06,160.31,160.01,160.01,2878.0,149.6777,149.9115,149.631,149.631,2878.0
2018-03-29 12:10:00,159.92,160.15,159.9,160.02,3747.0,149.5468,149.7619,149.5281,149.6403,3747.0
2018-03-29 12:15:00,159.95,160.2,159.95,160.2,1117.0,149.5749,149.8087,149.5749,149.8087,1117.0
2018-03-29 12:20:00,160.07,160.13,159.97,160.08,3225.0,149.6871,149.7432,149.5936,149.6964,3225.0
2018-03-29 12:25:00,160.14,160.52,160.14,160.52,3701.0,149.7525,150.1079,149.7525,150.1079,3701.0
2018-03-29 12:30:00,160.42,160.42,160.31,160.31,300.0,150.0144,150.0144,149.9115,149.9115,300.0
2018-03-29 12:35:00,160.41,160.44,160.26,160.34,1803.0,150.005,150.0331,149.8648,149.9396,1803.0
2018-03-29 12:40:00,160.32,160.33,160.22,160.32,3321.0,149.9209,149.9302,149.8274,149.9209,3321.0
2018-03-29 12:45:00,160.28,160.33,160.2,160.26,2200.0,149.8835,149.9302,149.8087,149.8648,2200.0
2018-03-29 12:50:00,160.31,160.52,160.3,160.52,2912.0,149.9115,150.1079,149.9022,150.1079,2912.0
2018-03-29 12:55:00,160.46,160.5,160.39,160.4,700.0,150.0518,150.0892,149.9863,149.9957,700.0
2018-03-29 13:00:00,160.49,160.63,160.29,160.29,1400.0,150.0798,150.2108,149.8928,149.8928,1400.0
2018-03-29 13:05:00,160.27,160.27,159.87,159.87,3200.0,149.8741,149.8741,149.5001,149.5001,3200.0
2018-03-29 13:10:00,159.97,159.97,159.92,159.94,900.0,149.5936,149.5936,149.5468,149.5655,900.0
2018-03-29 13:15:00,159.91,160.14,159.89,160.14,3088.0,149.5375,149.7525,149.5188,149.7525,3088.0
2018-03-29 13:20:00,160.16,160.24,160.14,160.24,1568.0,149.7712,149.8461,149.7525,149.8461,1568.0
2018-03-29 13:25:00,160.27,160.42,160.22,160.42,3000.0,149.8741,150.0144,149.8274,150.0144,3000.0
2018-03-29 13:30:00,160.4,160.53,160.34,160.51,3700.0,149.9957,150.1172,149.9396,150.0985,3700.0
2018-03-29 13:35:00,160.55,160.76,160.55,160.58,2500.0,150.1359,150.3323,150.1359,150.164,2500.0
2018-03-29 13:40:00,160.67,160.74,160.67,160.74,300.0,150.2482,150.3136,150.2482,150.3136,300.0
2018-03-29 13:45:00,160.82,160.92,160.66,160.92,1652.0,150.3884,150.4819,150.2388,150.4819,1652.0
2018-03-29 13:50:00,160.85,161.2,160.85,161.0,1701.0,150.4165,150.7438,150.4165,150.5568,1701.0
2018-03-29 13:55:00,160.96,161.13,160.89,161.03,4350.0,150.5194,150.6783,150.4539,150.5848,4350.0
2018-03-29 14:00:00,161.02,161.02,160.68,160.77,1900.0,150.5755,150.5755,150.2575,150.3417,1900.0
2018-03-29 14:05:00,160.79,160.97,160.74,160.95,2152.0,150.3604,150.5287,150.3136,150.51,2152.0
2018-03-29 14:10:00,160.99,161.26,160.98,161.21,2751.0,150.5474,150.7999,150.5381,150.7531,2751.0
2018-03-29 14:15:00,161.15,161.19,160.94,161.05,6871.0,150.697,150.7344,150.5007,150.6035,6871.0
2018-03-29 14:20:00,161.12,161.22,160.87,160.87,1777.0,150.669,150.7625,150.4352,150.4352,1777.0
2018-03-29 14:25:00,160.96,161.12,160.89,161.12,2913.0,150.5194,150.669,150.4539,150.669,2913.0
2018-03-29 14:30:00,161.2,161.4,161.19,161.38,3989.0,150.7438,150.9308,150.7344,150.9121,3989.0
2018-03-29 14:35:00,161.38,161.53,161.37,161.53,1900.0,150.9121,151.0524,150.9028,151.0524,1900.0
2018-03-29 14:40:00,161.49,161.73,161.44,161.67,3100.0,151.015,151.2394,150.9682,151.1833,3100.0
2018-03-29 14:45:00,161.78,162.0,161.75,162.0,2146.0,151.2862,151.4919,151.2581,151.4919,2146.0
2018-03-29 14:50:00,162.01,162.01,161.74,161.77,3701.0,151.5012,151.5012,151.2488,151.2768,3701.0
2018-03-29 14:55:00,161.88,161.97,161.67,161.67,5151.0,151.3797,151.4638,151.1833,151.1833,5151.0
2018-03-29 15:00:00,161.68,162.04,161.56,162.02,6605.0,151.1927,151.5293,151.0804,151.5106,6605.0
2018-03-29 15:05:00,162.13,162.25,162.13,162.17,3700.0,151.6135,151.7257,151.6135,151.6509,3700.0
2018-03-29 15:10:00,162.17,162.48,162.16,162.4,6157.0,151.6509,151.9408,151.6415,151.8659,6157.0
2018-03-29 15:15:00,162.29,162.36,162.07,162.13,5200.0,151.7631,151.8285,151.5574,151.6135,5200.0
2018-03-29 15:20:00,162.12,162.15,161.71,161.83,8764.0,151.6041,151.6322,151.2207,151.3329,8764.0
2018-03-29 15:25:00,161.78,161.78,161.41,161.6,6064.0,151.2862,151.2862,150.9402,151.1178,6064.0
2018-03-29 15:30:00,161.56,161.6,161.11,161.11,9677.0,151.0804,151.1178,150.6596,150.6596,9677.0
2018-03-29 15:35:00,161.06,161.5,161.03,161.5,9023.0,150.6129,151.0243,150.5848,151.0243,9023.0
2018-03-29 15:40:00,161.65,161.69,161.47,161.52,9219.0,151.1646,151.202,150.9963,151.043,9219.0
2018-03-29 15:45:00,161.52,161.85,161.46,161.81,16370.0,151.043,151.3516,150.9869,151.3142,16370.0
2018-03-29 15:50:00,161.84,161.86,161.45,161.45,20257.0,151.3423,151.361,150.9776,150.9776,20257.0
2018-03-29 15:55:00,161.5,161.52,161.12,161.25,91512.0,151.0243,151.043,150.669,150.7905,91512.0
2018-04-02 09:30:00,160.96,161.25,160.49,160.73,10148.0,150.5194,150.7905,150.0798,150.3043,10148.0
2018-04-02 09:35:00,161.01,161.01,160.85,160.86,545.0,150.5661,150.5661,150.4165,150.4258,545.0
2018-04-02 09:40:00,160.86,160.9,160.46,160.75,8939.0,150.4258,150.4632,150.0518,150.323,8939.0
2018-04-02 09:45:00,160.88,160.98,159.94,159.95,5100.0,150.4445,150.5381,149.5655,149.5749,5100.0
2018-04-02 09:50:00,159.94,160.01,159.68,159.68,5400.0,149.5655,149.631,149.3224,149.3224,5400.0
2018-04-02 09:55:00,159.62,160.13,159.6,160.0,8795.0,149.2663,149.7432,149.2476,149.6216,8795.0
2018-04-02 10:00:00,159.99,159.99,159.37,159.7,19742.0,149.6123,149.6123,149.0325,149.3411,19742.0
2018-04-02 10:05:00,159.83,159.95,159.63,159.68,4259.0,149.4627,149.5749,149.2756,149.3224,4259.0
2018-04-02 10:10:00,159.82,160.0,159.46,159.61,6634.0,149.4533,149.6216,149.1167,149.2569,6634.0
2018-04-02 10:15:00,159.61,159.89,159.49,159.73,11232.0,149.2569,149.5188,149.1447,149.3691,11232.0
2018-04-02 10:20:00,159.77,159.92,159.64,159.8,17438.0,149.4065,149.5468,149.285,149.4346,17438.0
2018-04-02 10:25:00,159.8,159.84,158.96,159.06,11430.0,149.4346,149.472,148.6491,148.7426,11430.0
2018-04-02 10:30:00,159.05,159.05,158.79,158.9,2000.0,148.7332,148.7332,148.4901,148.593,2000.0
2018-04-02 10:35:00,158.83,159.26,158.83,159.04,11430.0,148.5275,148.9296,148.5275,148.7239,11430.0
2018-04-02 10:40:00,159.14,159.31,159.1,159.26,2350.0,148.8174,148.9764,148.78,148.9296,2350.0
2018-04-02 10:45:00,159.01,159.45,158.99,159.45,5040.0,148.6958,149.1073,148.6771,149.1073,5040.0
2018-04-02 10:50:00,159.39,159.64,159.12,159.12,11600.0,149.0512,149.285,148.7987,148.7987,11600.0
2018-04-02 10:55:00,159.2,159.23,158.52,158.56,6070.0,148.8735,148.9016,148.2376,148.275,6070.0
2018-04-02 11:00:00,158.58,158.77,158.36,158.56,5800.0,148.2937,148.4714,148.088,148.275,5800.0
2018-04-02 11:05:00,158.47,158.54,158.1,158.5,8800.0,148.1909,148.2563,147.8449,148.2189,8800.0
2018-04-02 11:10:00,158.51,158.71,158.42,158.53,5941.0,148.2283,148.4153,148.1441,148.247,5941.0
2018-04-02 11:15:00,158.35,158.69,158.27,158.48,5227.0,148.0787,148.3966,148.0038,148.2002,5227.0
2018-04-02 11:20:00,158.49,158.73,158.44,158.69,2515.0,148.2096,148.434,148.1628,148.3966,2515.0
2018-04-02 11:25:00,158.47,158.65,158.32,158.55,3267.0,148.1909,148.3592,148.0506,148.2657,3267.0
2018-04-02 11:30:00,158.55,158.55,158.31,158.31,2414.0,148.2657,148.2657,148.0412,148.0412,2414.0
2018-04-02 11:35:00,158.22,158.22,157.28,157.35,7601.0,147.9571,147.9571,147.0781,147.1435,7601.0
2018-04-02 11:40:00,157.18,157.45,156.93,157.35,4546.0,146.9845,147.237,146.7508,147.1435,4546.0
2018-04-02 11:45:00,157.15,157.97,157.15,157.97,4129.0,146.9565,147.7233,146.9565,147.7233,4129.0
2018-04-02 11:50:00,157.97,157.97,157.51,157.87,3800.0,147.7233,147.7233,147.2931,147.6298,3800.0
2018-04-02 11:55:00,157.78,158.2,157.69,157.75,9605.0,147.5456,147.9384,147.4615,147.5176,9605.0
2018-04-02 12:00:00,157.8,157.92,157.38,157.64,9177.0,147.5643,147.6765,147.1716,147.4147,9177.0
2018-04-02 12:05:00,157.54,157.61,157.11,157.28,3442.0,147.3212,147.3867,146.9191,147.0781,3442.0
2018-04-02 12:10:00,157.21,157.41,156.93,157.27,6600.0,147.0126,147.1996,146.7508,147.0687,6600.0
2018-04-02 12:15:00,157.26,157.62,157.26,157.45,2100.0,147.0594,147.396,147.0594,147.237,2100.0
2018-04-02 12:20:00,157.39,157.6,157.39,157.53,2600.0,147.1809,147.3773,147.1809,147.3118,2600.0
2018-04-02 12:25:00,157.44,157.9,157.44,157.78,5200.0,147.2277,147.6578,147.2277,147.5456,5200.0
2018-04-02 12:30:00,157.69,158.01,157.69,157.97,3700.0,147.4615,147.7607,147.4615,147.7233,3700.0
2018-04-02 12:35:00,158.08,158.16,157.9,157.99,4700.0,147.8262,147.901,147.6578,147.742,4700.0
2018-04-02 12:40:00,158.07,158.57,157.88,158.56,6400.0,147.8168,148.2844,147.6391,148.275,6400.0
2018-04-02 12:45:00,158.34,158.5,158.16,158.48,6806.0,148.0693,148.2189,147.901,148.2002,6806.0
2018-04-02 12:50:00,158.44,158.44,158.03,158.1,1784.0,148.1628,148.1628,147.7794,147.8449,1784.0
2018-04-02 12:55:00,157.96,157.96,157.7,157.81,2515.0,147.7139,147.7139,147.4708,147.5737,2515.0
2018-04-02 13:00:00,157.84,158.1,157.49,157.49,3300.0,147.6017,147.8449,147.2744,147.2744,3300.0
2018-04-02 13:05:00,157.38,157.69,157.38,157.58,5130.0,147.1716,147.4615,147.1716,147.3586,5130.0
2018-04-02 13:10:00,157.68,157.91,157.54,157.54,4700.0,147.4521,147.6672,147.3212,147.3212,4700.0
2018-04-02 13:15:00,157.52,157.6,157.37,157.38,4310.0,147.3025,147.3773,147.1622,147.1716,4310.0
2018-04-02 13:20:00,157.45,157.57,157.31,157.31,7300.0,147.237,147.3492,147.1061,147.1061,7300.0
2018-04-02 13:25:00,156.98,157.09,156.82,156.88,2400.0,146.7975,146.9004,146.6479,146.704,2400.0
2018-04-02 13:30:00,156.96,157.39,156.93,157.39,5900.0,146.7788,147.1809,146.7508,147.1809,5900.0
2018-04-02 13:35:00,157.48,157.51,157.27,157.29,2000.0,147.2651,147.2931,147.0687,147.0874,2000.0
2018-04-02 13:40:00,157.28,157.28,156.56,156.92,8850.0,147.0781,147.0781,146.4048,146.7414,8850.0
2018-04-02 13:45:00,156.71,156.76,156.41,156.51,4422.0,146.545,146.5918,146.2645,146.358,4422.0
2018-04-02 13:50:00,156.61,156.99,156.61,156.87,6746.0,146.4515,146.8069,146.4515,146.6947,6746.0
2018-04-02 13:55:00,156.91,156.99,156.74,156.78,5939.0,146.7321,146.8069,146.5731,146.6105,5939.0
2018-04-02 14:00:00,156.71,156.8,156.32,156.54,6630.0,146.545,146.6292,146.1803,146.3861,6630.0
2018-04-02 14:05:00,156.56,156.87,156.24,156.85,4752.0,146.4048,146.6947,146.1055,146.6759,4752.0
2018-04-02 14:10:00,156.74,157.11,156.67,157.11,2883.0,146.5731,146.9191,146.5076,146.9191,2883.0
2018-04-02 14:15:00,157.17,157.35,156.96,157.35,4626.0,146.9752,147.1435,146.7788,147.1435,4626.0
2018-04-02 14:20:00,157.34,157.78,157.34,157.54,6690.0,147.1342,147.5456,147.1342,147.3212,6690.0
2018-04-02 14:25:00,157.42,157.49,157.0,157.15,7779.0,147.209,147.2744,146.8162,146.9565,7779.0
2018-04-02 14:30:00,157.09,157.52,156.91,157.48,5200.0,146.9004,147.3025,146.7321,147.2651,5200.0
2018-04-02 14:35:00,157.39,157.48,157.11,157.24,11620.0,147.1809,147.2651,146.9191,147.0407,11620.0
2018-04-02 14:40:00,157.18,157.18,156.79,156.79,6700.0,146.9845,146.9845,146.6198,146.6198,6700.0
2018-04-02 14:45:00,156.76,157.12,156.71,157.12,14332.0,146.5918,146.9284,146.545,146.9284,14332.0
2018-04-02 14:50:00,157.11,157.65,157.08,157.61,9785.0,146.9191,147.4241,146.891,147.3867,9785.0
2018-04-02 14:55:00,157.52,157.58,157.3,157.53,3945.0,147.3025,147.3586,147.0968,147.3118,3945.0
2018-04-02 15:00:00,157.53,157.89,157.44,157.64,11485.0,147.3118,147.6485,147.2277,147.4147,11485.0
2018-04-02 15:05:00,157.68,157.72,157.4,157.69,7815.0,147.4521,147.4895,147.1903,147.4615,7815.0
2018-04-02 15:10:00,157.58,157.99,157.53,157.98,5040.0,147.3586,147.742,147.3118,147.7327,5040.0
2018-04-02 15:15:00,157.9,158.03,157.81,158.03,5201.0,147.6578,147.7794,147.5737,147.7794,5201.0
2018-04-02 15:20:00,158.13,158.13,157.64,157.64,7637.0,147.8729,147.8729,147.4147,147.4147,7637.0
2018-04-02 15:25:00,157.62,157.62,157.4,157.54,4431.0,147.396,147.396,147.1903,147.3212,4431.0
2018-04-02 15:30:00,157.6,157.79,157.35,157.4,17838.0,147.3773,147.555,147.1435,147.1903,17838.0
2018-04-02 15:35:00,157.48,158.16,157.47,158.0,15946.0,147.2651,147.901,147.2557,147.7514,15946.0
2018-04-02 15:40:00,157.98,158.42,157.8,158.31,14625.0,147.7327,148.1441,147.5643,148.0412,14625.0
2018-04-02 15:45:00,158.39,158.9,158.39,158.6,23612.0,148.1161,148.593,148.1161,148.3124,23612.0
2018-04-02 15:50:00,158.59,159.27,158.59,159.15,31190.0,148.3031,148.939,148.3031,148.8268,31190.0
2018-04-02 15:55:00,159.14,159.14,158.41,158.62,82176.0,148.8174,148.8174,148.1348,148.3311,82176.0
2018-04-03 09:30:00,159.88,159.88,159.05,159.47,13593.0,149.5094,149.5094,148.7332,149.126,13593.0
2018-04-03 09:35:00,159.65,159.78,159.06,159.6,7170.0,149.2943,149.4159,148.7426,149.2476,7170.0
2018-04-03 09:40:00,159.92,159.92,159.01,159.33,9298.0,149.5468,149.5468,148.6958,148.9951,9298.0
2018-04-03 09:45:00,159.19,159.99,159.19,159.65,9020.0,148.8642,149.6123,148.8642,149.2943,9020.0
2018-04-03 09:50:00,159.62,160.0,159.28,159.89,6574.0,149.2663,149.6216,148.9483,149.5188,6574.0
2018-04-03 09:55:00,159.98,159.98,159.45,159.51,7608.0,149.6029,149.6029,149.1073,149.1634,7608.0
2018-04-03 10:00:00,159.5,159.5,158.82,159.05,10322.0,149.1541,149.1541,148.5182,148.7332,10322.0
2018-04-03 10:05:00,159.1,159.1,158.58,158.96,17288.0,148.78,148.78,148.2937,148.6491,17288.0
2018-04-03 10:10:00,158.92,159.13,158.63,159.04,7215.0,148.6117,148.8081,148.3405,148.7239,7215.0
2018-04-03 10:15:00,159.12,159.3,158.99,159.01,3600.0,148.7987,148.967,148.6771,148.6958,3600.0
2018-04-03 10:20:00,158.84,159.33,158.84,159.22,30589.0,148.5369,148.9951,148.5369,148.8922,30589.0
2018-04-03 10:25:00,159.22,159.44,159.09,159.44,4400.0,148.8922,149.0979,148.7707,149.0979,4400.0
2018-04-03 10:30:00,159.55,159.8,159.48,159.8,4770.0,149.2008,149.4346,149.1354,149.4346,4770.0
2018-04-03 10:35:00,159.75,159.81,159.57,159.58,5701.0,149.3878,149.4439,149.2195,149.2289,5701.0
2018-04-03 10:40:00,159.64,159.72,159.48,159.63,3854.0,149.285,149.3598,149.1354,149.2756,3854.0
2018-04-03 10:45:00,159.72,160.09,159.71,159.82,3700.0,149.3598,149.7058,149.3504,149.4533,3700.0
2018-04-03 10:50:00,159.8,160.01,159.73,159.78,5040.0,149.4346,149.631,149.3691,149.4159,5040.0
2018-04-03 10:55:00,159.82,160.14,159.76,160.08,3800.0,149.4533,149.7525,149.3972,149.6964,3800.0
2018-04-03 11:00:00,160.14,160.46,160.11,160.23,3700.0,149.7525,150.0518,149.7245,149.8367,3700.0
2018-04-03 11:05:00,160.31,160.66,160.26,160.66,1900.0,149.9115,150.2388,149.8648,150.2388,1900.0
2018-04-03 11:10:00,160.53,160.53,160.15,160.15,3472.0,150.1172,150.1172,149.7619,149.7619,3472.0
2018-04-03 11:15:00,160.13,160.13,160.03,160.05,2013.0,149.7432,149.7432,149.6497,149.6684,2013.0
2018-04-03 11:20:00,160.04,160.05,159.98,159.98,2000.0,149.659,149.6684,149.6029,149.6029,2000.0
2018-04-03 11:25:00,160.05,160.28,160.03,160.13,1900.0,149.6684,149.8835,149.6497,149.7432,1900.0
2018-04-03 11:30:00,160.0,160.0,159.64,159.64,1833.0,149.6216,149.6216,149.285,149.285,1833.0
2018-04-03 11:35:00,159.63,159.65,159.15,159.36,4803.0,149.2756,149.2943,148.8268,149.0231,4803.0
2018-04-03 11:40:00,159.39,159.4,159.27,159.37,2870.0,149.0512,149.0605,148.939,149.0325,2870.0
2018-04-03 11:45:00,159.32,159.46,159.19,159.19,3310.0,148.9857,149.1167,148.8642,148.8642,3310.0
2018-04-03 11:50:00,159.07,159.13,158.93,159.13,6500.0,148.7519,148.8081,148.621,148.8081,6500.0
2018-04-03 11:55:00,159.19,159.19,159.06,159.13,2380.0,148.8642,148.8642,148.7426,148.8081,2380.0
2018-04-03 12:00:00,159.13,159.39,159.13,159.39,1211.0,148.8081,149.0512,148.8081,149.0512,1211.0
2018-04-03 12:05:00,159.41,159.87,159.36,159.77,10795.0,149.0699,149.5001,149.0231,149.4065,10795.0
2018-04-03 12:10:00,159.63,159.65,159.36,159.38,3614.0,149.2756,149.2943,149.0231,149.0418,3614.0
2018-04-03 12:15:00,159.5,159.55,159.24,159.33,2503.0,149.1541,149.2008,148.9109,148.9951,2503.0
2018-04-03 12:20:00,159.26,159.26,159.12,159.12,1481.0,148.9296,148.9296,148.7987,148.7987,1481.0
2018-04-03 12:25:00,159.11,159.34,159.1,159.34,3900.0,148.7894,149.0044,148.78,149.0044,3900.0
2018-04-03 12:30:00,159.17,159.41,159.17,159.34,2371.0,148.8455,149.0699,148.8455,149.0044,2371.0
2018-04-03 12:35:00,159.34,159.43,159.23,159.4,5762.0,149.0044,149.0886,148.9016,149.0605,5762.0
2018-04-03 12:40:00,159.36,159.55,159.36,159.48,1531.0,149.0231,149.2008,149.0231,149.1354,1531.0
2018-04-03 12:45:00,159.52,159.55,159.38,159.43,9527.0,149.1728,149.2008,149.0418,149.0886,9527.0
2018-04-03 12:50:00,159.43,159.6,159.4,159.49,4500.0,149.0886,149.2476,149.0605,149.1447,4500.0
2018-04-03 12:55:00,159.54,159.73,159.48,159.63,5150.0,149.1915,149.3691,149.1354,149.2756,5150.0
2018-04-03 13:00:00,159.69,159.72,159.25,159.4,2708.0,149.3317,149.3598,148.9203,149.0605,2708.0
2018-04-03 13:05:00,159.45,159.46,159.27,159.33,3764.0,149.1073,149.1167,148.939,148.9951,3764.0
2018-04-03 13:10:00,159.38,159.41,159.14,159.19,1913.0,149.0418,149.0699,148.8174,148.8642,1913.0
2018-04-03 13:15:00,159.17,159.37,159.17,159.37,2343.0,148.8455,149.0325,148.8455,149.0325,2343.0
2018-04-03 13:20:00,159.39,159.53,159.39,159.52,1600.0,149.0512,149.1821,149.0512,149.1728,1600.0
2018-04-03 13:25:00,159.72,159.91,159.64,159.77,3836.0,149.3598,149.5375,149.285,149.4065,3836.0
2018-04-03 13:30:00,159.87,159.87,159.55,159.6,3804.0,149.5001,149.5001,149.2008,149.2476,3804.0
2018-04-03 13:35:00,159.51,159.61,159.49,159.49,1300.0,149.1634,149.2569,149.1447,149.1447,1300.0
2018-04-03 13:40:00,159.45,159.57,159.45,159.57,500.0,149.1073,149.2195,149.1073,149.2195,500.0
2018-04-03 13:45:00,159.52,159.6,159.29,159.29,4048.0,149.1728,149.2476,148.9577,148.9577,4048.0
2018-04-03 13:50:00,159.28,159.52,159.28,159.52,2636.0,148.9483,149.1728,148.9483,149.1728,2636.0
2018-04-03 13:55:00,159.63,159.92,159.63,159.85,3612.0,149.2756,149.5468,149.2756,149.4814,3612.0
2018-04-03 14:00:00,159.83,159.89,159.59,159.86,7481.0,149.4627,149.5188,149.2382,149.4907,7481.0
2018-04-03 14:05:00,159.74,159.81,159.51,159.51,7900.0,149.3785,149.4439,149.1634,149.1634,7900.0
2018-04-03 14:10:00,159.51,159.61,159.45,159.5,4841.0,149.1634,149.2569,149.1073,149.1541,4841.0
2018-04-03 14:15:00,159.4,159.4,158.94,158.94,3717.0,149.0605,149.0605,148.6304,148.6304,3717.0
2018-04-03 14:20:00,158.91,159.04,158.83,159.0,3974.0,148.6023,148.7239,148.5275,148.6865,3974.0
2018-04-03 14:25:00,158.98,158.98,158.69,158.83,2300.0,148.6678,148.6678,148.3966,148.5275,2300.0
2018-04-03 14:30:00,158.7,158.7,158.3,158.3,3400.0,148.4059,148.4059,148.0319,148.0319,3400.0
2018-04-03 14:35:00,158.3,158.42,158.28,158.42,4246.0,148.0319,148.1441,148.0132,148.1441,4246.0
2018-04-03 14:40:00,158.35,158.44,158.11,158.11,4431.0,148.0787,148.1628,147.8542,147.8542,4431.0
2018-04-03 14:45:00,158.24,159.35,158.17,159.22,6400.0,147.9758,149.0138,147.9103,148.8922,6400.0
2018-04-03 14:50:00,159.19,159.28,159.15,159.2,2300.0,148.8642,148.9483,148.8268,148.8735,2300.0
2018-04-03 14:55:00,159.25,159.88,159.25,159.69,4849.0,148.9203,149.5094,148.9203,149.3317,4849.0
2018-04-03 15:00:00,159.61,160.26,159.61,160.25,6751.0,149.2569,149.8648,149.2569,149.8554,6751.0
2018-04-03 15:05:00,160.18,160.87,160.15,160.74,11793.0,149.7899,150.4352,149.7619,150.3136,11793.0
2018-04-03 15:10:00,160.75,160.94,160.31,160.41,11259.0,150.323,150.5007,149.9115,150.005,11259.0
2018-04-03 15:15:00,160.39,160.68,160.22,160.6,5749.0,149.9863,150.2575,149.8274,150.1827,5749.0
2018-04-03 15:20:00,160.59,160.83,160.5,160.72,9663.0,150.1734,150.3978,150.0892,150.2949,9663.0
2018-04-03 15:25:00,160.76,161.02,160.7,160.94,9387.0,150.3323,150.5755,150.2762,150.5007,9387.0
2018-04-03 15:30:00,160.98,160.99,160.52,160.57,12226.0,150.5381,150.5474,150.1079,150.1547,12226.0
2018-04-03 15:35:00,160.5,160.5,160.04,160.14,9740.0,150.0892,150.0892,149.659,149.7525,9740.0
2018-04-03 15:40:00,160.24,160.67,160.19,160.63,16990.0,149.8461,150.2482,149.7993,150.2108,16990.0
2018-04-03 15:45:00,160.49,160.78,160.3,160.34,21981.0,150.0798,150.351,149.9022,149.9396,21981.0
2018-04-03 15:50:00,160.34,160.66,160.33,160.36,22156.0,149.9396,150.2388,149.9302,149.9583,22156.0
2018-04-03 15:55:00,160.41,161.08,160.41,160.9,47047.0,150.005,150.6316,150.005,150.4632,47047.0
2018-04-04 09:30:00,159.01,159.01,157.77,158.47,14654.0,148.6958,148.6958,147.5363,148.1909,14654.0
2018-04-04 09:35:00,157.98,158.56,157.9,158.4,3715.0,147.7327,148.275,147.6578,148.1254,3715.0
2018-04-04 09:40:00,158.29,159.41,158.16,159.37,6443.0,148.0225,149.0699,147.901,149.0325,6443.0
2018-04-04 09:45:00,159.28,159.28,158.44,158.44,5365.0,148.9483,148.9483,148.1628,148.1628,5365.0
2018-04-04 09:50:00,158.31,158.97,158.24,158.86,10300.0,148.0412,148.6584,147.9758,148.5556,10300.0
2018-04-04 09:55:00,159.07,159.16,158.75,159.1,3223.0,148.7519,148.8361,148.4527,148.78,3223.0
2018-04-04 10:00:00,159.12,159.16,158.93,159.13,6358.0,148.7987,148.8361,148.621,148.8081,6358.0
2018-04-04 10:05:00,159.08,159.53,158.93,159.23,8870.0,148.7613,149.1821,148.621,148.9016,8870.0
2018-04-04 10:10:00,159.22,159.55,159.21,159.49,3535.0,148.8922,149.2008,148.8829,149.1447,3535.0
2018-04-04 10:15:00,159.5,159.52,159.03,159.15,7626.0,149.1541,149.1728,148.7145,148.8268,7626.0
2018-04-04 10:20:00,159.25,159.25,158.92,158.95,6892.0,148.9203,148.9203,148.6117,148.6397,6892.0
2018-04-04 10:25:00,159.07,159.44,158.84,159.2,7600.0,148.7519,149.0979,148.5369,148.8735,7600.0
2018-04-04 10:30:00,159.36,159.39,159.03,159.24,8852.0,149.0231,149.0512,148.7145,148.9109,8852.0
2018-04-04 10:35:00,159.29,159.48,159.23,159.48,4029.0,148.9577,149.1354,148.9016,149.1354,4029.0
2018-04-04 10:40:00,159.58,159.73,159.48,159.57,8600.0,149.2289,149.3691,149.1354,149.2195,8600.0
2018-04-04 10:45:00,159.65,160.12,159.64,160.12,9709.0,149.2943,149.7338,149.285,149.7338,9709.0
2018-04-04 10:50:00,160.15,160.33,160.1,160.33,5804.0,149.7619,149.9302,149.7151,149.9302,5804.0
2018-04-04 10:55:00,160.33,160.5,160.24,160.45,41598.0,149.9302,150.0892,149.8461,150.0424,41598.0
2018-04-04 11:00:00,160.37,160.47,160.14,160.28,9276.0,149.9676,150.0611,149.7525,149.8835,9276.0
2018-04-04 11:05:00,160.17,160.28,159.94,160.02,9676.0,149.7806,149.8835,149.5655,149.6403,9676.0
2018-04-04 11:10:00,159.94,160.55,159.94,160.36,9580.0,149.5655,150.1359,149.5655,149.9583,9580.0
2018-04-04 11:15:00,160.31,160.92,160.29,160.92,5515.0,149.9115,150.4819,149.8928,150.4819,5515.0
2018-04-04 11:20:00,160.9,161.33,160.89,161.33,2092.0,150.4632,150.8654,150.4539,150.8654,2092.0
2018-04-04 11:25:00,161.23,161.23,160.84,160.9,4555.0,150.7718,150.7718,150.4071,150.4632,4555.0
2018-04-04 11:30:00,160.89,161.16,160.7,161.03,2015.0,150.4539,150.7064,150.2762,150.5848,2015.0
2018-04-04 11:35:00,160.93,160.93,160.55,160.81,3553.0,150.4913,150.4913,150.1359,150.3791,3553.0
2018-04-04 11:40:00,160.81,160.82,160.52,160.57,2400.0,150.3791,150.3884,150.1079,150.1547,2400.0
2018-04-04 11:45:00,160.63,160.98,160.55,160.81,2879.0,150.2108,150.5381,150.1359,150.3791,2879.0
2018-04-04 11:50:00,160.72,160.72,160.27,160.45,4849.0,150.2949,150.2949,149.8741,150.0424,4849.0
2018-04-04 11:55:00,160.4,160.9,160.4,160.83,2604.0,149.9957,150.4632,149.9957,150.3978,2604.0
2018-04-04 12:00:00,160.92,160.92,160.65,160.65,2000.0,150.4819,150.4819,150.2295,150.2295,2000.0
2018-04-04 12:05:00,160.73,161.06,160.68,161.02,3487.0,150.3043,150.6129,150.2575,150.5755,3487.0
2018-04-04 12:10:00,161.04,161.33,161.04,161.33,2700.0,150.5942,150.8654,150.5942,150.8654,2700.0
2018-04-04 12:15:00,161.24,161.33,161.09,161.16,2701.0,150.7812,150.8654,150.6409,150.7064,2701.0
2018-04-04 12:20:00,160.93,161.42,160.86,161.24,12126.0,150.4913,150.9495,150.4258,150.7812,12126.0
2018-04-04 12:25:00,161.28,161.3,161.14,161.28,2848.0,150.8186,150.8373,150.6877,150.8186,2848.0
2018-04-04 12:30:00,161.29,161.3,161.13,161.17,1800.0,150.8279,150.8373,150.6783,150.7157,1800.0
2018-04-04 12:35:00,161.44,161.58,161.4,161.4,2600.0,150.9682,151.0991,150.9308,150.9308,2600.0
2018-04-04 12:40:00,161.37,161.65,161.25,161.55,3016.0,150.9028,151.1646,150.7905,151.0711,3016.0
2018-04-04 12:45:00,161.62,161.64,161.47,161.58,4400.0,151.1365,151.1552,150.9963,151.0991,4400.0
2018-04-04 12:50:00,161.57,161.59,161.43,161.56,5080.0,151.0898,151.1085,150.9589,151.0804,5080.0
2018-04-04 12:55:00,161.65,161.77,161.57,161.63,2300.0,151.1646,151.2768,151.0898,151.1459,2300.0
2018-04-04 13:00:00,161.6,161.64,161.45,161.5,4600.0,151.1178,151.1552,150.9776,151.0243,4600.0
2018-04-04 13:05:00,161.41,161.5,161.1,161.1,3500.0,150.9402,151.0243,150.6503,150.6503,3500.0
2018-04-04 13:10:00,161.03,161.04,160.55,160.7,12515.0,150.5848,150.5942,150.1359,150.2762,12515.0
2018-04-04 13:15:00,160.69,160.76,160.48,160.55,17060.0,150.2669,150.3323,150.0705,150.1359,17060.0
2018-04-04 13:20:00,160.53,160.69,160.42,160.45,2674.0,150.1172,150.2669,150.0144,150.0424,2674.0
2018-04-04 13:25:00,160.52,160.55,160.23,160.52,3372.0,150.1079,150.1359,149.8367,150.1079,3372.0
2018-04-04 13:30:00,160.45,160.45,160.35,160.35,2232.0,150.0424,150.0424,149.9489,149.9489,2232.0
2018-04-04 13:35:00,160.38,160.65,160.37,160.6,2905.0,149.977,150.2295,149.9676,150.1827,2905.0
2018-04-04 13:40:00,160.69,160.89,160.62,160.69,1276.0,150.2669,150.4539,150.2014,150.2669,1276.0
2018-04-04 13:45:00,160.59,160.59,160.33,160.42,1200.0,150.1734,150.1734,149.9302,150.0144,1200.0
2018-04-04 13:50:00,160.26,160.5,160.23,160.4,4999.0,149.8648,150.0892,149.8367,149.9957,4999.0
2018-04-04 13:55:00,160.3,160.52,160.3,160.5,10295.0,149.9022,150.1079,149.9022,150.0892,10295.0
2018-04-04 14:00:00,160.5,160.77,160.47,160.63,10389.0,150.0892,150.3417,150.0611,150.2108,10389.0
2018-04-04 14:05:00,160.69,160.93,160.69,160.86,2100.0,150.2669,150.4913,150.2669,150.4258,2100.0
2018-04-04 14:10:00,160.9,161.16,160.83,161.09,3100.0,150.4632,150.7064,150.3978,150.6409,3100.0
2018-04-04 14:15:00,161.2,161.51,161.15,161.37,4781.0,150.7438,151.0337,150.697,150.9028,4781.0
2018-04-04 14:20:00,161.24,161.7,161.24,161.63,3503.0,150.7812,151.2114,150.7812,151.1459,3503.0
2018-04-04 14:25:00,161.54,161.91,161.44,161.91,3304.0,151.0617,151.4077,150.9682,151.4077,3304.0
2018-04-04 14:30:00,161.92,162.02,161.82,162.01,5321.0,151.4171,151.5106,151.3236,151.5012,5321.0
2018-04-04 14:35:00,161.68,161.73,161.44,161.44,3982.0,151.1927,151.2394,150.9682,150.9682,3982.0
2018-04-04 14:40:00,161.38,162.05,161.29,162.05,4000.0,150.9121,151.5387,150.8279,151.5387,4000.0
2018-04-04 14:45:00,161.98,162.08,161.78,161.78,3420.0,151.4732,151.5667,151.2862,151.2862,3420.0
2018-04-04 14:50:00,161.8,161.97,161.71,161.71,2482.0,151.3049,151.4638,151.2207,151.2207,2482.0
2018-04-04 14:55:00,161.69,161.8,161.56,161.78,3883.0,151.202,151.3049,151.0804,151.2862,3883.0
2018-04-04 15:00:00,161.77,162.18,161.75,162.12,2434.0,151.2768,151.6602,151.2581,151.6041,2434.0
2018-04-04 15:05:00,162.12,162.29,162.12,162.29,1500.0,151.6041,151.7631,151.6041,151.7631,1500.0
2018-04-04 15:10:00,162.26,162.26,161.85,161.94,900.0,151.735,151.735,151.3516,151.4358,900.0
2018-04-04 15:15:00,161.85,161.93,161.63,161.75,6155.0,151.3516,151.4264,151.1459,151.2581,6155.0
2018-04-04 15:20:00,161.74,162.29,161.74,162.29,4500.0,151.2488,151.7631,151.2488,151.7631,4500.0
2018-04-04 15:25:00,162.17,162.49,162.17,162.28,5238.0,151.6509,151.9501,151.6509,151.7537,5238.0
2018-04-04 15:30:00,162.34,162.49,162.31,162.39,6156.0,151.8098,151.9501,151.7818,151.8566,6156.0
2018-04-04 15:35:00,162.28,162.65,162.28,162.53,4800.0,151.7537,152.0997,151.7537,151.9875,4800.0
2018-04-04 15:40:00,162.48,162.53,162.22,162.22,6670.0,151.9408,151.9875,151.6976,151.6976,6670.0
2018-04-04 15:45:00,162.32,162.6,162.28,162.5,11417.0,151.7911,152.053,151.7537,151.9595,11417.0
2018-04-04 15:50:00,162.54,162.74,162.47,162.47,12226.0,151.9969,152.1839,151.9314,151.9314,12226.0
2018-04-04 15:55:00,162.49,162.54,162.08,162.23,50532.0,151.9501,151.9969,151.5667,151.707,50532.0
2018-04-05 09:30:00,163.22,163.22,162.77,162.96,8589.0,152.6328,152.6328,152.2119,152.3896,8589.0
2018-04-05 09:35:00,162.89,163.09,162.45,162.63,3500.0,152.3242,152.5112,151.9127,152.081,3500.0
2018-04-05 09:40:00,162.41,162.72,162.24,162.68,4061.0,151.8753,152.1652,151.7163,152.1278,4061.0
2018-04-05 09:45:00,162.74,162.74,162.21,162.56,4030.0,152.1839,152.1839,151.6883,152.0156,4030.0
2018-04-05 09:50:00,162.48,162.48,162.21,162.22,3000.0,151.9408,151.9408,151.6883,151.6976,3000.0
2018-04-05 09:55:00,162.44,162.66,162.14,162.66,2900.0,151.9034,152.1091,151.6228,152.1091,2900.0
2018-04-05 10:00:00,162.7,162.81,162.31,162.43,5584.0,152.1465,152.2494,151.7818,151.894,5584.0
2018-04-05 10:05:00,162.59,162.7,162.41,162.59,5680.0,152.0436,152.1465,151.8753,152.0436,5680.0
2018-04-05 10:10:00,162.58,162.68,162.26,162.47,6243.0,152.0343,152.1278,151.735,151.9314,6243.0
2018-04-05 10:15:00,162.47,162.49,161.93,161.94,4450.0,151.9314,151.9501,151.4264,151.4358,4450.0
2018-04-05 10:20:00,161.95,162.11,161.89,162.05,2000.0,151.4451,151.5948,151.389,151.5387,2000.0
2018-04-05 10:25:00,161.96,161.96,161.67,161.8,6800.0,151.4545,151.4545,151.1833,151.3049,6800.0
2018-04-05 10:30:00,161.79,162.08,161.73,161.92,9049.0,151.2955,151.5667,151.2394,151.4171,9049.0
2018-04-05 10:35:00,161.84,161.84,161.48,161.48,2650.0,151.3423,151.3423,151.0056,151.0056,2650.0
2018-04-05 10:40:00,161.56,161.69,161.34,161.48,3734.0,151.0804,151.202,150.8747,151.0056,3734.0
2018-04-05 10:45:00,161.62,161.7,161.4,161.5,3202.0,151.1365,151.2114,150.9308,151.0243,3202.0
2018-04-05 10:50:00,161.5,161.73,161.36,161.62,2113.0,151.0243,151.2394,150.8934,151.1365,2113.0
2018-04-05 10:55:00,161.73,161.88,161.59,161.59,2426.0,151.2394,151.3797,151.1085,151.1085,2426.0
2018-04-05 11:00:00,161.7,161.9,161.69,161.9,2009.0,151.2114,151.3984,151.202,151.3984,2009.0
2018-04-05 11:05:00,161.83,162.18,161.76,162.17,2850.0,151.3329,151.6602,151.2675,151.6509,2850.0
2018-04-05 11:10:00,162.23,162.3,162.05,162.24,2168.0,151.707,151.7724,151.5387,151.7163,2168.0
2018-04-05 11:15:00,162.24,162.24,161.91,162.07,2880.0,151.7163,151.7163,151.4077,151.5574,2880.0
2018-04-05 11:20:00,162.07,162.49,162.07,162.34,2331.0,151.5574,151.9501,151.5574,151.8098,2331.0
2018-04-05 11:25:00,162.32,162.47,162.32,162.38,1744.0,151.7911,151.9314,151.7911,151.8472,1744.0
2018-04-05 11:30:00,162.27,162.81,162.27,162.76,2800.0,151.7444,152.2494,151.7444,152.2026,2800.0
2018-04-05 11:35:00,162.79,162.8,162.52,162.52,3512.0,152.2307,152.24,151.9782,151.9782,3512.0
2018-04-05 11:40:00,162.56,162.59,162.4,162.52,3300.0,152.0156,152.0436,151.8659,151.9782,3300.0
2018-04-05 11:45:00,162.51,162.59,162.46,162.49,1873.0,151.9688,152.0436,151.9221,151.9501,1873.0
2018-04-05 11:50:00,162.53,162.81,162.34,162.69,3986.0,151.9875,152.2494,151.8098,152.1371,3986.0
2018-04-05 11:55:00,162.79,163.05,162.75,163.05,1937.0,152.2307,152.4738,152.1932,152.4738,1937.0
2018-04-05 12:00:00,163.0,163.08,162.96,163.0,1000.0,152.427,152.5018,152.3896,152.427,1000.0
2018-04-05 12:05:00,162.95,162.95,162.67,162.67,1400.0,152.3803,152.3803,152.1184,152.1184,1400.0
2018-04-05 12:10:00,162.62,162.67,162.54,162.59,3900.0,152.0717,152.1184,151.9969,152.0436,3900.0
2018-04-05 12:15:00,162.59,162.59,162.27,162.31,2000.0,152.0436,152.0436,151.7444,151.7818,2000.0
2018-04-05 12:20:00,162.27,162.34,162.16,162.34,5500.0,151.7444,151.8098,151.6415,151.8098,5500.0
2018-04-05 12:25:00,162.34,162.39,162.33,162.39,1300.0,151.8098,151.8566,151.8005,151.8566,1300.0
2018-04-05 12:30:00,162.47,162.56,162.14,162.33,6602.0,151.9314,152.0156,151.6228,151.8005,6602.0
2018-04-05 12:35:00,162.34,162.51,162.29,162.51,1700.0,151.8098,151.9688,151.7631,151.9688,1700.0
2018-04-05 12:40:00,162.46,162.46,162.27,162.27,300.0,151.9221,151.9221,151.7444,151.7444,300.0
2018-04-05 12:45:00,162.3,162.48,162.23,162.39,2682.0,151.7724,151.9408,151.707,151.8566,2682.0
2018-04-05 12:50:00,162.41,162.56,162.41,162.46,2135.0,151.8753,152.0156,151.8753,151.9221,2135.0
2018-04-05 12:55:00,162.53,162.69,162.53,162.58,1000.0,151.9875,152.1371,151.9875,152.0343,1000.0
2018-04-05 13:00:00,162.68,162.93,162.6,162.91,1504.0,152.1278,152.3616,152.053,152.3429,1504.0
2018-04-05 13:05:00,162.91,162.91,162.77,162.89,3656.0,152.3429,152.3429,152.2119,152.3242,3656.0
2018-04-05 13:10:00,162.86,162.86,162.71,162.79,1578.0,152.2961,152.2961,152.1558,152.2307,1578.0
2018-04-05 13:15:00,162.71,162.71,162.48,162.63,1100.0,152.1558,152.1558,151.9408,152.081,1100.0
2018-04-05 13:20:00,162.66,162.69,162.23,162.32,2300.0,152.1091,152.1371,151.707,151.7911,2300.0
2018-04-05 13:25:00,162.16,162.32,162.14,162.31,1700.0,151.6415,151.7911,151.6228,151.7818,1700.0
2018-04-05 13:30:00,162.23,162.43,162.21,162.43,1800.0,151.707,151.894,151.6883,151.894,1800.0
2018-04-05 13:35:00,162.38,162.38,162.18,162.22,1574.0,151.8472,151.8472,151.6602,151.6976,1574.0
2018-04-05 13:40:00,162.05,162.07,161.78,161.89,4276.0,151.5387,151.5574,151.2862,151.389,4276.0
2018-04-05 13:45:00,161.89,162.02,161.84,162.01,1912.0,151.389,151.5106,151.3423,151.5012,1912.0
2018-04-05 13:50:00,162.2,162.48,162.19,162.22,3200.0,151.6789,151.9408,151.6696,151.6976,3200.0
2018-04-05 13:55:00,162.18,162.27,162.14,162.24,2010.0,151.6602,151.7444,151.6228,151.7163,2010.0
2018-04-05 14:00:00,162.28,162.43,162.13,162.27,2000.0,151.7537,151.894,151.6135,151.7444,2000.0
2018-04-05 14:05:00,162.19,162.29,162.02,162.02,1947.0,151.6696,151.7631,151.5106,151.5106,1947.0
2018-04-05 14:10:00,162.0,162.27,162.0,162.05,4173.0,151.4919,151.7444,151.4919,151.5387,4173.0
2018-04-05 14:15:00,162.11,162.48,162.11,162.42,2314.0,151.5948,151.9408,151.5948,151.8847,2314.0
2018-04-05 14:20:00,162.45,162.45,162.31,162.31,1300.0,151.9127,151.9127,151.7818,151.7818,1300.0
2018-04-05 14:25:00,162.28,162.29,162.18,162.22,2490.0,151.7537,151.7631,151.6602,151.6976,2490.0
2018-04-05 14:30:00,162.22,162.64,162.22,162.64,4021.0,151.6976,152.0904,151.6976,152.0904,4021.0
2018-04-05 14:35:00,162.66,162.69,162.39,162.43,2900.0,152.1091,152.1371,151.8566,151.894,2900.0
2018-04-05 14:40:00,162.46,162.6,162.28,162.6,3915.0,151.9221,152.053,151.7537,152.053,3915.0
2018-04-05 14:45:00,162.62,162.72,162.59,162.59,1600.0,152.0717,152.1652,152.0436,152.0436,1600.0
2018-04-05 14:50:00,162.66,162.72,162.62,162.62,2999.0,152.1091,152.1652,152.0717,152.0717,2999.0
2018-04-05 14:55:00,162.71,162.82,162.67,162.82,3289.0,152.1558,152.2587,152.1184,152.2587,3289.0
2018-04-05 15:00:00,162.78,162.78,162.56,162.56,3591.0,152.2213,152.2213,152.0156,152.0156,3591.0
2018-04-05 15:05:00,162.54,162.94,162.54,162.87,3250.0,151.9969,152.3709,151.9969,152.3055,3250.0
2018-04-05 15:10:00,162.99,163.01,162.91,163.01,3386.0,152.4177,152.4364,152.3429,152.4364,3386.0
2018-04-05 15:15:00,163.01,163.05,162.81,163.02,4580.0,152.4364,152.4738,152.2494,152.4457,4580.0
2018-04-05 15:20:00,162.94,163.06,162.81,162.81,5238.0,152.3709,152.4831,152.2494,152.2494,5238.0
2018-04-05 15:25:00,162.86,162.86,162.66,162.76,3800.0,152.2961,152.2961,152.1091,152.2026,3800.0
2018-04-05 15:30:00,162.76,162.76,162.32,162.32,7348.0,152.2026,152.2026,151.7911,151.7911,7348.0
2018-04-05 15:35:00,162.31,162.37,162.07,162.12,9546.0,151.7818,151.8379,151.5574,151.6041,9546.0
2018-04-05 15:40:00,162.14,162.63,162.14,162.56,7394.0,151.6228,152.081,151.6228,152.0156,7394.0
2018-04-05 15:45:00,162.58,162.64,162.42,162.62,11082.0,152.0343,152.0904,151.8847,152.0717,11082.0
2018-04-05 15:50:00,162.64,162.72,162.43,162.54,17867.0,152.0904,152.1652,151.894,151.9969,17867.0
2018-04-05 15:55:00,162.5,162.51,162.14,162.22,32052.0,151.9595,151.9688,151.6228,151.6976,32052.0
2018-04-06 09:30:00,160.28,160.69,160.16,160.4,9285.0,149.8835,150.2669,149.7712,149.9957,9285.0
2018-04-06 09:35:00,160.63,161.37,160.63,161.14,2783.0,150.2108,150.9028,150.2108,150.6877,2783.0
2018-04-06 09:40:00,161.12,161.44,160.96,161.0,8715.0,150.669,150.9682,150.5194,150.5568,8715.0
2018-04-06 09:45:00,161.06,161.21,160.79,161.14,4448.0,150.6129,150.7531,150.3604,150.6877,4448.0
2018-04-06 09:50:00,161.26,161.65,161.26,161.44,4600.0,150.7999,151.1646,150.7999,150.9682,4600.0
2018-04-06 09:55:00,161.56,161.56,160.9,160.95,5300.0,151.0804,151.0804,150.4632,150.51,5300.0
2018-04-06 10:00:00,160.83,160.99,160.59,160.97,4100.0,150.3978,150.5474,150.1734,150.5287,4100.0
2018-04-06 10:05:00,160.99,161.2,160.64,161.1,6380.0,150.5474,150.7438,150.2201,150.6503,6380.0
2018-04-06 10:10:00,161.11,161.54,160.95,161.47,8500.0,150.6596,151.0617,150.51,150.9963,8500.0
2018-04-06 10:15:00,161.57,161.57,161.12,161.3,10070.0,151.0898,151.0898,150.669,150.8373,10070.0
2018-04-06 10:20:00,161.51,161.75,161.29,161.41,3048.0,151.0337,151.2581,150.8279,150.9402,3048.0
2018-04-06 10:25:00,161.54,161.72,161.29,161.35,3589.0,151.0617,151.2301,150.8279,150.8841,3589.0
2018-04-06 10:30:00,161.28,161.33,161.09,161.09,5400.0,150.8186,150.8654,150.6409,150.6409,5400.0
2018-04-06 10:35:00,161.06,161.38,161.05,161.28,3200.0,150.6129,150.9121,150.6035,150.8186,3200.0
2018-04-06 10:40:00,161.19,161.2,160.7,161.05,5853.0,150.7344,150.7438,150.2762,150.6035,5853.0
2018-04-06 10:45:00,161.06,161.13,160.6,160.75,9461.0,150.6129,150.6783,150.1827,150.323,9461.0
2018-04-06 10:50:00,160.85,161.03,160.75,160.81,12305.0,150.4165,150.5848,150.323,150.3791,12305.0
2018-04-06 10:55:00,160.85,161.15,160.85,161.02,5545.0,150.4165,150.697,150.4165,150.5755,5545.0
2018-04-06 11:00:00,161.0,161.0,160.33,160.34,7400.0,150.5568,150.5568,149.9302,149.9396,7400.0
2018-04-06 11:05:00,160.34,160.36,160.1,160.36,1900.0,149.9396,149.9583,149.7151,149.9583,1900.0
2018-04-06 11:10:00,160.44,160.52,160.38,160.52,650.0,150.0331,150.1079,149.977,150.1079,650.0
2018-04-06 11:15:00,160.28,160.43,160.16,160.3,1663.0,149.8835,150.0237,149.7712,149.9022,1663.0
2018-04-06 11:20:00,160.24,160.24,159.71,159.71,2297.0,149.8461,149.8461,149.3504,149.3504,2297.0
2018-04-06 11:25:00,159.66,160.18,159.65,160.15,2737.0,149.3037,149.7899,149.2943,149.7619,2737.0
2018-04-06 11:30:00,160.16,160.5,160.16,160.5,2095.0,149.7712,150.0892,149.7712,150.0892,2095.0
2018-04-06 11:35:00,160.39,160.72,160.29,160.72,4032.0,149.9863,150.2949,149.8928,150.2949,4032.0
2018-04-06 11:40:00,160.66,160.89,160.49,160.5,3800.0,150.2388,150.4539,150.0798,150.0892,3800.0
2018-04-06 11:45:00,160.5,160.5,160.16,160.16,4824.0,150.0892,150.0892,149.7712,149.7712,4824.0
2018-04-06 11:50:00,160.15,160.4,159.99,160.38,3250.0,149.7619,149.9957,149.6123,149.977,3250.0
2018-04-06 11:55:00,160.42,160.79,160.41,160.68,1874.0,150.0144,150.3604,150.005,150.2575,1874.0
2018-04-06 12:00:00,160.78,160.78,160.26,160.29,4000.0,150.351,150.351,149.8648,149.8928,4000.0
2018-04-06 12:05:00,160.26,160.55,160.26,160.42,1700.0,149.8648,150.1359,149.8648,150.0144,1700.0
2018-04-06 12:10:00,160.33,160.36,160.12,160.2,3300.0,149.9302,149.9583,149.7338,149.8087,3300.0
2018-04-06 12:15:00,160.2,160.41,160.03,160.12,3096.0,149.8087,150.005,149.6497,149.7338,3096.0
2018-04-06 12:20:00,159.99,160.05,159.87,159.93,1600.0,149.6123,149.6684,149.5001,149.5562,1600.0
2018-04-06 12:25:00,160.05,160.06,159.72,159.8,3005.0,149.6684,149.6777,149.3598,149.4346,3005.0
2018-04-06 12:30:00,159.76,160.2,159.75,160.14,2910.0,149.3972,149.8087,149.3878,149.7525,2910.0
2018-04-06 12:35:00,160.21,160.39,160.16,160.32,2300.0,149.818,149.9863,149.7712,149.9209,2300.0
2018-04-06 12:40:00,160.31,160.62,160.31,160.5,2254.0,149.9115,150.2014,149.9115,150.0892,2254.0
2018-04-06 12:45:00,160.47,160.56,160.38,160.47,2467.0,150.0611,150.1453,149.977,150.0611,2467.0
2018-04-06 12:50:00,160.5,160.67,160.37,160.66,3475.0,150.0892,150.2482,149.9676,150.2388,3475.0
2018-04-06 12:55:00,160.73,160.97,160.73,160.92,1200.0,150.3043,150.5287,150.3043,150.4819,1200.0
2018-04-06 13:00:00,160.82,160.82,160.5,160.5,1735.0,150.3884,150.3884,150.0892,150.0892,1735.0
2018-04-06 13:05:00,160.49,160.51,160.09,160.36,2673.0,150.0798,150.0985,149.7058,149.9583,2673.0
2018-04-06 13:10:00,160.11,160.23,159.88,160.01,4352.0,149.7245,149.8367,149.5094,149.631,4352.0
2018-04-06 13:15:00,160.11,160.15,159.89,160.15,1500.0,149.7245,149.7619,149.5188,149.7619,1500.0
2018-04-06 13:20:00,160.17,160.17,159.94,160.07,600.0,149.7806,149.7806,149.5655,149.6871,600.0
2018-04-06 13:25:00,160.07,160.48,160.01,160.28,2600.0,149.6871,150.0705,149.631,149.8835,2600.0
2018-04-06 13:30:00,160.47,160.48,160.14,160.14,1300.0,150.0611,150.0705,149.7525,149.7525,1300.0
2018-04-06 13:35:00,160.07,160.33,159.95,160.12,2200.0,149.6871,149.9302,149.5749,149.7338,2200.0
2018-04-06 13:40:00,160.08,160.09,159.74,159.96,3700.0,149.6964,149.7058,149.3785,149.5842,3700.0
2018-04-06 13:45:00,159.9,159.92,159.49,159.62,3209.0,149.5281,149.5468,149.1447,149.2663,3209.0
2018-04-06 13:50:00,159.43,159.43,159.11,159.11,5164.0,149.0886,149.0886,148.7894,148.7894,5164.0
2018-04-06 13:55:00,159.11,159.28,158.85,158.93,1847.0,148.7894,148.9483,148.5462,148.621,1847.0
2018-04-06 14:00:00,158.88,159.08,158.64,158.79,10308.0,148.5743,148.7613,148.3498,148.4901,10308.0
2018-04-06 14:05:00,158.63,158.76,158.28,158.59,4400.0,148.3405,148.4621,148.0132,148.3031,4400.0
2018-04-06 14:10:00,158.52,158.74,158.49,158.64,2778.0,148.2376,148.4434,148.2096,148.3498,2778.0
2018-04-06 14:15:00,158.54,158.62,158.19,158.24,3600.0,148.2563,148.3311,147.929,147.9758,3600.0
2018-04-06 14:20:00,158.22,158.62,158.22,158.59,3700.0,147.9571,148.3311,147.9571,148.3031,3700.0
2018-04-06 14:25:00,158.47,158.59,158.09,158.19,12365.0,148.1909,148.3031,147.8355,147.929,12365.0
2018-04-06 14:30:00,158.18,158.36,158.0,158.15,10678.0,147.9197,148.088,147.7514,147.8916,10678.0
2018-04-06 14:35:00,158.19,158.35,157.91,158.02,10472.0,147.929,148.0787,147.6672,147.7701,10472.0
2018-04-06 14:40:00,157.91,158.26,157.8,158.1,5344.0,147.6672,147.9945,147.5643,147.8449,5344.0
2018-04-06 14:45:00,158.11,158.12,157.51,157.73,6480.0,147.8542,147.8636,147.2931,147.4989,6480.0
2018-04-06 14:50:00,157.72,157.8,157.23,157.8,14496.0,147.4895,147.5643,147.0313,147.5643,14496.0
2018-04-06 14:55:00,157.78,157.79,157.5,157.74,29325.0,147.5456,147.555,147.2838,147.5082,29325.0
2018-04-06 15:00:00,157.94,158.18,157.59,157.75,11508.0,147.6952,147.9197,147.3679,147.5176,11508.0
2018-04-06 15:05:00,157.67,157.89,157.55,157.88,7645.0,147.4428,147.6485,147.3305,147.6391,7645.0
2018-04-06 15:10:00,157.86,158.24,157.86,158.24,5200.0,147.6204,147.9758,147.6204,147.9758,5200.0
2018-04-06 15:15:00,158.33,158.43,158.16,158.28,8100.0,148.0599,148.1535,147.901,148.0132,8100.0
2018-04-06 15:20:00,158.26,158.55,158.23,158.32,10908.0,147.9945,148.2657,147.9664,148.0506,10908.0
2018-04-06 15:25:00,158.28,158.36,157.95,158.02,12854.0,148.0132,148.088,147.7046,147.7701,12854.0
2018-04-06 15:30:00,158.02,158.42,157.89,158.36,7508.0,147.7701,148.1441,147.6485,148.088,7508.0
2018-04-06 15:35:00,158.42,158.79,158.3,158.71,18530.0,148.1441,148.4901,148.0319,148.4153,18530.0
2018-04-06 15:40:00,158.8,159.02,158.73,158.93,9836.0,148.4995,148.7052,148.434,148.621,9836.0
2018-04-06 15:45:00,158.91,159.01,158.62,158.63,12610.0,148.6023,148.6958,148.3311,148.3405,12610.0
2018-04-06 15:50:00,158.69,159.55,158.69,159.39,18792.0,148.3966,149.2008,148.3966,149.0512,18792.0
2018-04-06 15:55:00,159.34,159.35,158.93,158.94,22968.0,149.0044,149.0138,148.621,148.6304,22968.0
2018-04-09 09:30:00,160.41,161.17,160.41,161.07,13314.0,150.005,150.7157,150.005,150.6222,13314.0
2018-04-09 09:35:00,160.81,161.26,160.51,160.52,3000.0,150.3791,150.7999,150.0985,150.1079,3000.0
2018-04-09 09:40:00,160.51,160.63,160.28,160.36,1301.0,150.0985,150.2108,149.8835,149.9583,1301.0
2018-04-09 09:45:00,160.56,160.62,160.45,160.62,1000.0,150.1453,150.2014,150.0424,150.2014,1000.0
2018-04-09 09:50:00,160.52,161.06,160.52,160.91,3574.0,150.1079,150.6129,150.1079,150.4726,3574.0
2018-04-09 09:55:00,161.06,161.16,160.78,160.86,7696.0,150.6129,150.7064,150.351,150.4258,7696.0
2018-04-09 10:00:00,160.83,160.87,160.4,160.63,10400.0,150.3978,150.4352,149.9957,150.2108,10400.0
2018-04-09 10:05:00,160.64,160.8,160.37,160.37,4543.0,150.2201,150.3697,149.9676,149.9676,4543.0
2018-04-09 10:10:00,160.43,160.6,160.43,160.6,574.0,150.0237,150.1827,150.0237,150.1827,574.0
2018-04-09 10:15:00,160.6,161.47,160.48,161.25,12711.0,150.1827,150.9963,150.0705,150.7905,12711.0
2018-04-09 10:20:00,161.24,161.88,161.23,161.88,2342.0,150.7812,151.3797,150.7718,151.3797,2342.0
2018-04-09 10:25:00,161.86,161.92,161.74,161.92,2589.0,151.361,151.4171,151.2488,151.4171,2589.0
2018-04-09 10:30:00,162.0,162.11,161.93,162.04,3600.0,151.4919,151.5948,151.4264,151.5293,3600.0
2018-04-09 10:35:00,161.94,162.0,161.7,161.81,2410.0,151.4358,151.4919,151.2114,151.3142,2410.0
2018-04-09 10:40:00,161.74,161.75,161.41,161.75,1730.0,151.2488,151.2581,150.9402,151.2581,1730.0
2018-04-09 10:45:00,161.74,161.85,161.49,161.49,1600.0,151.2488,151.3516,151.015,151.015,1600.0
2018-04-09 10:50:00,161.52,161.66,161.44,161.5,2900.0,151.043,151.1739,150.9682,151.0243,2900.0
2018-04-09 10:55:00,161.56,161.56,161.48,161.53,1000.0,151.0804,151.0804,151.0056,151.0524,1000.0
2018-04-09 11:00:00,161.58,161.6,161.38,161.51,2623.0,151.0991,151.1178,150.9121,151.0337,2623.0
2018-04-09 11:05:00,161.52,161.7,161.5,161.68,2500.0,151.043,151.2114,151.0243,151.1927,2500.0
2018-04-09 11:10:00,161.72,161.92,161.71,161.92,3400.0,151.2301,151.4171,151.2207,151.4171,3400.0
2018-04-09 11:15:00,161.95,162.06,161.9,161.9,2443.0,151.4451,151.548,151.3984,151.3984,2443.0
2018-04-09 11:20:00,162.11,162.13,162.02,162.07,907.0,151.5948,151.6135,151.5106,151.5574,907.0
2018-04-09 11:25:00,162.16,162.16,161.94,161.95,2019.0,151.6415,151.6415,151.4358,151.4451,2019.0
2018-04-09 11:30:00,161.98,162.36,161.98,162.24,2301.0,151.4732,151.8285,151.4732,151.7163,2301.0
2018-04-09 11:35:00,162.32,162.32,162.07,162.07,1900.0,151.7911,151.7911,151.5574,151.5574,1900.0
2018-04-09 11:40:00,162.17,162.24,162.17,162.24,1100.0,151.6509,151.7163,151.6509,151.7163,1100.0
2018-04-09 11:45:00,162.3,162.53,162.3,162.39,2536.0,151.7724,151.9875,151.7724,151.8566,2536.0
2018-04-09 11:50:00,162.4,162.41,162.28,162.33,1900.0,151.8659,151.8753,151.7537,151.8005,1900.0
2018-04-09 11:55:00,162.3,162.53,162.22,162.5,2700.0,151.7724,151.9875,151.6976,151.9595,2700.0
2018-04-09 12:00:00,162.55,162.59,162.37,162.47,800.0,152.0062,152.0436,151.8379,151.9314,800.0
2018-04-09 12:05:00,162.45,162.63,162.45,162.63,900.0,151.9127,152.081,151.9127,152.081,900.0
2018-04-09 12:10:00,162.59,162.67,162.59,162.67,400.0,152.0436,152.1184,152.0436,152.1184,400.0
2018-04-09 12:15:00,162.64,162.64,162.58,162.61,729.0,152.0904,152.0904,152.0343,152.0623,729.0
2018-04-09 12:20:00,162.5,162.53,162.24,162.26,3495.0,151.9595,151.9875,151.7163,151.735,3495.0
2018-04-09 12:25:00,162.28,162.33,162.12,162.12,4696.0,151.7537,151.8005,151.6041,151.6041,4696.0
2018-04-09 12:30:00,162.1,162.13,162.06,162.06,600.0,151.5854,151.6135,151.548,151.548,600.0
2018-04-09 12:35:00,162.06,162.13,161.9,161.91,6764.0,151.548,151.6135,151.3984,151.4077,6764.0
2018-04-09 12:40:00,161.99,162.1,161.99,162.03,2400.0,151.4825,151.5854,151.4825,151.5199,2400.0
2018-04-09 12:45:00,162.03,162.11,161.97,162.05,1729.0,151.5199,151.5948,151.4638,151.5387,1729.0
2018-04-09 12:50:00,162.05,162.12,162.0,162.0,1786.0,151.5387,151.6041,151.4919,151.4919,1786.0
2018-04-09 12:55:00,161.99,161.99,161.79,161.79,3288.0,151.4825,151.4825,151.2955,151.2955,3288.0
2018-04-09 13:00:00,161.8,162.05,161.8,161.95,2967.0,151.3049,151.5387,151.3049,151.4451,2967.0
2018-04-09 13:05:00,161.96,162.12,161.96,162.06,7870.0,151.4545,151.6041,151.4545,151.548,7870.0
2018-04-09 13:10:00,162.05,162.07,161.92,161.97,3100.0,151.5387,151.5574,151.4171,151.4638,3100.0
2018-04-09 13:15:00,161.93,162.05,161.93,162.03,600.0,151.4264,151.5387,151.4264,151.5199,600.0
2018-04-09 13:20:00,162.03,162.04,161.9,161.92,1856.0,151.5199,151.5293,151.3984,151.4171,1856.0
2018-04-09 13:25:00,161.92,162.02,161.87,162.02,632.0,151.4171,151.5106,151.3703,151.5106,632.0
2018-04-09 13:30:00,162.05,162.05,161.97,162.05,1200.0,151.5387,151.5387,151.4638,151.5387,1200.0
2018-04-09 13:35:00,162.06,162.06,161.84,162.05,3353.0,151.548,151.548,151.3423,151.5387,3353.0
2018-04-09 13:40:00,161.98,162.06,161.95,162.01,1400.0,151.4732,151.548,151.4451,151.5012,1400.0
2018-04-09 13:45:00,161.95,162.11,161.95,162.02,2600.0,151.4451,151.5948,151.4451,151.5106,2600.0
2018-04-09 13:50:00,162.05,162.14,162.03,162.05,10691.0,151.5387,151.6228,151.5199,151.5387,10691.0
2018-04-09 13:55:00,162.17,162.31,162.17,162.31,1636.0,151.6509,151.7818,151.6509,151.7818,1636.0
2018-04-09 14:00:00,162.39,162.44,162.21,162.25,2900.0,151.8566,151.9034,151.6883,151.7257,2900.0
2018-04-09 14:05:00,162.21,162.23,161.97,161.97,1275.0,151.6883,151.707,151.4638,151.4638,1275.0
2018-04-09 14:10:00,161.93,161.97,161.81,161.82,2599.0,151.4264,151.4638,151.3142,151.3236,2599.0
2018-04-09 14:15:00,161.83,162.14,161.82,162.14,2700.0,151.3329,151.6228,151.3236,151.6228,2700.0
2018-04-09 14:20:00,162.26,162.26,161.81,161.81,2800.0,151.735,151.735,151.3142,151.3142,2800.0
2018-04-09 14:25:00,161.88,161.91,161.75,161.75,3178.0,151.3797,151.4077,151.2581,151.2581,3178.0
2018-04-09 14:30:00,161.73,161.91,161.72,161.85,2500.0,151.2394,151.4077,151.2301,151.3516,2500.0
2018-04-09 14:35:00,161.79,161.79,161.5,161.51,3062.0,151.2955,151.2955,151.0243,151.0337,3062.0
2018-04-09 14:40:00,161.55,161.55,161.18,161.44,4036.0,151.0711,151.0711,150.7251,150.9682,4036.0
2018-04-09 14:45:00,161.34,161.52,161.27,161.27,5023.0,150.8747,151.043,150.8092,150.8092,5023.0
2018-04-09 14:50:00,161.35,161.58,161.32,161.58,3375.0,150.8841,151.0991,150.856,151.0991,3375.0
2018-04-09 14:55:00,161.53,161.71,161.52,161.71,3829.0,151.0524,151.2207,151.043,151.2207,3829.0
2018-04-09 15:00:00,161.64,161.66,161.47,161.55,2600.0,151.1552,151.1739,150.9963,151.0711,2600.0
2018-04-09 15:05:00,161.61,161.69,161.55,161.6,1497.0,151.1272,151.202,151.0711,151.1178,1497.0
2018-04-09 15:10:00,161.66,161.71,161.31,161.31,4660.0,151.1739,151.2207,150.8467,150.8467,4660.0
2018-04-09 15:15:00,161.21,161.21,160.92,160.92,3695.0,150.7531,150.7531,150.4819,150.4819,3695.0
2018-04-09 15:20:00,160.92,160.92,160.65,160.83,4217.0,150.4819,150.4819,150.2295,150.3978,4217.0
2018-04-09 15:25:00,160.83,160.91,160.73,160.83,5053.0,150.3978,150.4726,150.3043,150.3978,5053.0
2018-04-09 15:30:00,160.81,160.9,160.65,160.66,8069.0,150.3791,150.4632,150.2295,150.2388,8069.0
2018-04-09 15:35:00,160.54,160.67,160.49,160.55,6760.0,150.1266,150.2482,150.0798,150.1359,6760.0
2018-04-09 15:40:00,160.5,160.56,160.28,160.51,10260.0,150.0892,150.1453,149.8835,150.0985,10260.0
2018-04-09 15:45:00,160.43,160.57,159.94,159.94,11295.0,150.0237,150.1547,149.5655,149.5655,11295.0
2018-04-09 15:50:00,159.88,160.12,159.83,160.0,17963.0,149.5094,149.7338,149.4627,149.6216,17963.0
2018-04-09 15:55:00,159.94,160.01,159.29,159.46,37082.0,149.5655,149.631,148.9577,149.1167,37082.0
2018-04-10 09:30:00,161.82,161.82,161.82,161.82,11234.0,151.3236,151.3236,151.3236,151.3236,11234.0
2018-04-10 09:35:00,161.15,161.24,160.84,160.84,4737.0,150.697,150.7812,150.4071,150.4071,4737.0
2018-04-10 09:40:00,160.62,161.06,160.43,160.9,2545.0,150.2014,150.6129,150.0237,150.4632,2545.0
2018-04-10 09:45:00,160.9,161.7,160.9,161.43,7065.0,150.4632,151.2114,150.4632,150.9589,7065.0
2018-04-10 09:50:00,161.47,161.47,160.94,160.98,2025.0,150.9963,150.9963,150.5007,150.5381,2025.0
2018-04-10 09:55:00,161.09,161.15,160.64,160.81,3808.0,150.6409,150.697,150.2201,150.3791,3808.0
2018-04-10 10:00:00,160.83,161.17,160.8,160.98,6047.0,150.3978,150.7157,150.3697,150.5381,6047.0
2018-04-10 10:05:00,161.11,161.35,160.83,161.34,6348.0,150.6596,150.8841,150.3978,150.8747,6348.0
2018-04-10 10:10:00,161.29,161.93,161.24,161.83,8234.0,150.8279,151.4264,150.7812,151.3329,8234.0
2018-04-10 10:15:00,161.96,161.98,161.73,161.98,2700.0,151.4545,151.4732,151.2394,151.4732,2700.0
2018-04-10 10:20:00,162.04,162.23,161.9,162.05,9942.0,151.5293,151.707,151.3984,151.5387,9942.0
2018-04-10 10:25:00,162.19,162.35,162.12,162.3,4144.0,151.6696,151.8192,151.6041,151.7724,4144.0
2018-04-10 10:30:00,162.3,162.75,162.3,162.69,2683.0,151.7724,152.1932,151.7724,152.1371,2683.0
2018-04-10 10:35:00,162.82,162.87,162.51,162.66,8061.0,152.2587,152.3055,151.9688,152.1091,8061.0
2018-04-10 10:40:00,162.71,163.08,162.71,162.95,4660.0,152.1558,152.5018,152.1558,152.3803,4660.0
2018-04-10 10:45:00,163.03,163.24,162.97,163.04,5891.0,152.4551,152.6515,152.399,152.4644,5891.0
2018-04-10 10:50:00,163.05,163.11,162.92,163.03,3272.0,152.4738,152.5299,152.3522,152.4551,3272.0
2018-04-10 10:55:00,163.03,163.04,162.75,162.9,3804.0,152.4551,152.4644,152.1932,152.3335,3804.0
2018-04-10 11:00:00,162.87,163.34,162.82,163.19,3997.0,152.3055,152.745,152.2587,152.6047,3997.0
2018-04-10 11:05:00,163.05,163.2,162.99,163.07,6099.0,152.4738,152.6141,152.4177,152.4925,6099.0
2018-04-10 11:10:00,163.12,163.12,162.67,163.05,8097.0,152.5392,152.5392,152.1184,152.4738,8097.0
2018-04-10 11:15:00,163.03,163.2,163.0,163.03,6864.0,152.4551,152.6141,152.427,152.4551,6864.0
2018-04-10 11:20:00,163.11,163.3,162.93,163.3,6257.0,152.5299,152.7076,152.3616,152.7076,6257.0
2018-04-10 11:25:00,163.23,163.35,162.89,163.0,2766.0,152.6421,152.7543,152.3242,152.427,2766.0
2018-04-10 11:30:00,163.07,163.31,163.07,163.31,1500.0,152.4925,152.7169,152.4925,152.7169,1500.0
2018-04-10 11:35:00,163.3,163.53,163.3,163.44,3400.0,152.7076,152.9227,152.7076,152.8385,3400.0
2018-04-10 11:40:00,163.68,163.85,163.14,163.16,5100.0,153.0629,153.2219,152.5579,152.5767,5100.0
2018-04-10 11:45:00,163.01,163.11,162.52,163.02,3886.0,152.4364,152.5299,151.9782,152.4457,3886.0
2018-04-10 11:50:00,163.05,163.24,162.81,163.16,3600.0,152.4738,152.6515,152.2494,152.5767,3600.0
2018-04-10 11:55:00,163.38,163.5,163.3,163.33,3243.0,152.7824,152.8946,152.7076,152.7356,3243.0
2018-04-10 12:00:00,163.35,163.47,162.89,162.95,8430.0,152.7543,152.8665,152.3242,152.3803,8430.0
2018-04-10 12:05:00,163.01,163.06,162.83,163.04,2682.0,152.4364,152.4831,152.2681,152.4644,2682.0
2018-04-10 12:10:00,163.09,163.16,162.88,163.02,3523.0,152.5112,152.5767,152.3148,152.4457,3523.0
2018-04-10 12:15:00,162.97,163.02,162.78,162.83,1900.0,152.399,152.4457,152.2213,152.2681,1900.0
2018-04-10 12:20:00,162.8,162.96,162.65,162.76,4515.0,152.24,152.3896,152.0997,152.2026,4515.0
2018-04-10 12:25:00,162.72,162.72,161.86,162.11,8200.0,152.1652,152.1652,151.361,151.5948,8200.0
2018-04-10 12:30:00,162.11,162.98,162.11,162.97,2229.0,151.5948,152.4083,151.5948,152.399,2229.0
2018-04-10 12:35:00,162.85,162.86,162.72,162.85,1600.0,152.2868,152.2961,152.1652,152.2868,1600.0
2018-04-10 12:40:00,162.78,162.87,162.63,162.68,4300.0,152.2213,152.3055,152.081,152.1278,4300.0
2018-04-10 12:45:00,162.59,163.03,162.46,162.98,4506.0,152.0436,152.4551,151.9221,152.4083,4506.0
2018-04-10 12:50:00,162.93,162.97,162.57,162.73,2144.0,152.3616,152.399,152.0249,152.1745,2144.0
2018-04-10 12:55:00,162.76,162.89,162.64,162.71,1300.0,152.2026,152.3242,152.0904,152.1558,1300.0
2018-04-10 13:00:00,162.56,162.89,162.54,162.78,2579.0,152.0156,152.3242,151.9969,152.2213,2579.0
2018-04-10 13:05:00,162.9,162.93,162.7,162.9,1150.0,152.3335,152.3616,152.1465,152.3335,1150.0
2018-04-10 13:10:00,162.87,163.15,162.86,163.15,3357.0,152.3055,152.5673,152.2961,152.5673,3357.0
2018-04-10 13:15:00,163.09,163.09,162.74,162.74,3210.0,152.5112,152.5112,152.1839,152.1839,3210.0
2018-04-10 13:20:00,162.74,163.16,162.73,163.06,2800.0,152.1839,152.5767,152.1745,152.4831,2800.0
2018-04-10 13:25:00,163.06,163.08,162.9,163.08,7400.0,152.4831,152.5018,152.3335,152.5018,7400.0
2018-04-10 13:30:00,162.97,163.2,162.86,163.16,2000.0,152.399,152.6141,152.2961,152.5767,2000.0
2018-04-10 13:35:00,163.21,163.21,163.0,163.0,1678.0,152.6234,152.6234,152.427,152.427,1678.0
2018-04-10 13:40:00,163.07,163.07,162.75,162.75,4100.0,152.4925,152.4925,152.1932,152.1932,4100.0
2018-04-10 13:45:00,162.77,162.77,162.32,162.48,5093.0,152.2119,152.2119,151.7911,151.9408,5093.0
2018-04-10 13:50:00,162.5,162.75,162.5,162.72,900.0,151.9595,152.1932,151.9595,152.1652,900.0
2018-04-10 13:55:00,162.79,163.15,162.79,163.08,2100.0,152.2307,152.5673,152.2307,152.5018,2100.0
2018-04-10 14:00:00,163.11,163.14,162.83,162.95,2600.0,152.5299,152.5579,152.2681,152.3803,2600.0
2018-04-10 14:05:00,162.97,163.28,162.97,163.13,3907.0,152.399,152.6889,152.399,152.5486,3907.0
2018-04-10 14:10:00,163.15,163.4,163.15,163.15,3539.0,152.5673,152.8011,152.5673,152.5673,3539.0
2018-04-10 14:15:00,163.2,163.3,163.05,163.05,2266.0,152.6141,152.7076,152.4738,152.4738,2266.0
2018-04-10 14:20:00,163.1,163.28,163.1,163.28,633.0,152.5205,152.6889,152.5205,152.6889,633.0
2018-04-10 14:25:00,163.2,163.2,162.59,162.69,20524.0,152.6141,152.6141,152.0436,152.1371,20524.0
2018-04-10 14:30:00,162.72,163.16,162.72,163.16,2009.0,152.1652,152.5767,152.1652,152.5767,2009.0
2018-04-10 14:35:00,163.08,163.19,162.44,162.7,6671.0,152.5018,152.6047,151.9034,152.1465,6671.0
2018-04-10 14:40:00,162.57,162.57,162.12,162.42,4783.0,152.0249,152.0249,151.6041,151.8847,4783.0
2018-04-10 14:45:00,162.49,162.8,162.49,162.61,7112.0,151.9501,152.24,151.9501,152.0623,7112.0
2018-04-10 14:50:00,162.63,163.02,162.62,163.02,5739.0,152.081,152.4457,152.0717,152.4457,5739.0
2018-04-10 14:55:00,162.89,163.26,162.89,163.26,4372.0,152.3242,152.6702,152.3242,152.6702,4372.0
2018-04-10 15:00:00,163.19,163.55,163.0,163.0,23272.0,152.6047,152.9414,152.427,152.427,23272.0
2018-04-10 15:05:00,163.05,163.59,163.04,163.5,14498.0,152.4738,152.9788,152.4644,152.8946,14498.0
2018-04-10 15:10:00,163.48,163.66,163.43,163.58,11515.0,152.8759,153.0442,152.8291,152.9694,11515.0
2018-04-10 15:15:00,163.53,163.6,163.14,163.32,6757.0,152.9227,152.9881,152.5579,152.7263,6757.0
2018-04-10 15:20:00,163.38,163.41,162.8,162.82,5770.0,152.7824,152.8104,152.24,152.2587,5770.0
2018-04-10 15:25:00,162.88,162.99,162.7,162.99,7800.0,152.3148,152.4177,152.1465,152.4177,7800.0
2018-04-10 15:30:00,163.04,163.07,162.63,162.75,6109.0,152.4644,152.4925,152.081,152.1932,6109.0
2018-04-10 15:35:00,162.78,163.0,162.72,163.0,9200.0,152.2213,152.427,152.1652,152.427,9200.0
2018-04-10 15:40:00,162.98,163.04,162.82,162.82,7671.0,152.4083,152.4644,152.2587,152.2587,7671.0
2018-04-10 15:45:00,162.76,163.13,162.7,162.98,18305.0,152.2026,152.5486,152.1465,152.4083,18305.0
2018-04-10 15:50:00,163.03,163.12,162.63,162.66,19437.0,152.4551,152.5392,152.081,152.1091,19437.0
2018-04-10 15:55:00,162.66,162.7,162.44,162.64,32552.0,152.1091,152.1465,151.9034,152.0904,32552.0
2018-04-11 09:30:00,161.41,161.45,160.42,160.49,12395.0,150.9402,150.9776,150.0144,150.0798,12395.0
2018-04-11 09:35:00,160.52,160.81,160.15,160.81,5960.0,150.1079,150.3791,149.7619,150.3791,5960.0
2018-04-11 09:40:00,161.16,161.7,161.16,161.7,1800.0,150.7064,151.2114,150.7064,151.2114,1800.0
2018-04-11 09:45:00,161.77,161.77,161.21,161.69,4929.0,151.2768,151.2768,150.7531,151.202,4929.0
2018-04-11 09:50:00,161.41,161.82,161.41,161.73,10926.0,150.9402,151.3236,150.9402,151.2394,10926.0
2018-04-11 09:55:00,161.79,162.09,161.66,162.0,4513.0,151.2955,151.5761,151.1739,151.4919,4513.0
2018-04-11 10:00:00,161.85,162.32,161.85,162.18,6364.0,151.3516,151.7911,151.3516,151.6602,6364.0
2018-04-11 10:05:00,162.02,162.3,162.02,162.3,4544.0,151.5106,151.7724,151.5106,151.7724,4544.0
2018-04-11 10:10:00,162.25,162.48,162.25,162.43,3400.0,151.7257,151.9408,151.7257,151.894,3400.0
2018-04-11 10:15:00,162.5,162.53,162.32,162.44,10607.0,151.9595,151.9875,151.7911,151.9034,10607.0
2018-04-11 10:20:00,162.52,162.65,162.45,162.63,4199.0,151.9782,152.0997,151.9127,152.081,4199.0
2018-04-11 10:25:00,162.59,162.71,162.55,162.68,4437.0,152.0436,152.1558,152.0062,152.1278,4437.0
2018-04-11 10:30:00,162.67,162.81,162.67,162.68,1070.0,152.1184,152.2494,152.1184,152.1278,1070.0
2018-04-11 10:35:00,162.56,162.65,162.39,162.39,1976.0,152.0156,152.0997,151.8566,151.8566,1976.0
2018-04-11 10:40:00,162.35,162.43,162.07,162.19,6450.0,151.8192,151.894,151.5574,151.6696,6450.0
2018-04-11 10:45:00,162.05,162.05,161.61,161.68,1950.0,151.5387,151.5387,151.1272,151.1927,1950.0
2018-04-11 10:50:00,161.56,161.58,161.32,161.32,4200.0,151.0804,151.0991,150.856,150.856,4200.0
2018-04-11 10:55:00,161.27,161.45,161.03,161.04,5200.0,150.8092,150.9776,150.5848,150.5942,5200.0
2018-04-11 11:00:00,161.0,161.23,160.79,161.23,7600.0,150.5568,150.7718,150.3604,150.7718,7600.0
2018-04-11 11:05:00,161.12,161.44,161.0,161.44,1600.0,150.669,150.9682,150.5568,150.9682,1600.0
2018-04-11 11:10:00,161.37,161.62,161.24,161.62,2733.0,150.9028,151.1365,150.7812,151.1365,2733.0
2018-04-11 11:15:00,161.56,161.83,161.48,161.7,3300.0,151.0804,151.3329,151.0056,151.2114,3300.0
2018-04-11 11:20:00,161.51,161.96,161.43,161.96,3845.0,151.0337,151.4545,150.9589,151.4545,3845.0
2018-04-11 11:25:00,161.87,161.9,161.7,161.71,1500.0,151.3703,151.3984,151.2114,151.2207,1500.0
2018-04-11 11:30:00,161.77,162.04,161.63,162.04,2509.0,151.2768,151.5293,151.1459,151.5293,2509.0
2018-04-11 11:35:00,162.0,162.16,161.97,162.16,1800.0,151.4919,151.6415,151.4638,151.6415,1800.0
2018-04-11 11:40:00,162.21,162.43,162.21,162.37,4280.0,151.6883,151.894,151.6883,151.8379,4280.0
2018-04-11 11:45:00,162.43,162.49,162.28,162.44,6276.0,151.894,151.9501,151.7537,151.9034,6276.0
2018-04-11 11:50:00,162.42,162.85,162.42,162.82,2337.0,151.8847,152.2868,151.8847,152.2587,2337.0
2018-04-11 11:55:00,162.77,162.77,162.61,162.76,3075.0,152.2119,152.2119,152.0623,152.2026,3075.0
2018-04-11 12:00:00,162.72,163.15,162.72,163.15,3222.0,152.1652,152.5673,152.1652,152.5673,3222.0
2018-04-11 12:05:00,163.06,163.07,162.61,162.72,4034.0,152.4831,152.4925,152.0623,152.1652,4034.0
2018-04-11 12:10:00,162.75,162.96,162.72,162.72,2000.0,152.1932,152.3896,152.1652,152.1652,2000.0
2018-04-11 12:15:00,162.63,162.64,162.41,162.42,1300.0,152.081,152.0904,151.8753,151.8847,1300.0
2018-04-11 12:20:00,162.46,162.73,162.46,162.73,1614.0,151.9221,152.1745,151.9221,152.1745,1614.0
2018-04-11 12:25:00,162.69,162.7,162.59,162.62,1053.0,152.1371,152.1465,152.0436,152.0717,1053.0
2018-04-11 12:30:00,162.64,162.72,162.52,162.52,1200.0,152.0904,152.1652,151.9782,151.9782,1200.0
2018-04-11 12:35:00,162.45,162.57,162.45,162.47,1490.0,151.9127,152.0249,151.9127,151.9314,1490.0
2018-04-11 12:40:00,162.47,162.64,162.47,162.64,500.0,151.9314,152.0904,151.9314,152.0904,500.0
2018-04-11 12:45:00,162.61,162.64,162.18,162.36,5911.0,152.0623,152.0904,151.6602,151.8285,5911.0
2018-04-11 12:50:00,162.43,162.53,162.19,162.21,3900.0,151.894,151.9875,151.6696,151.6883,3900.0
2018-04-11 12:55:00,162.35,162.46,162.29,162.41,5000.0,151.8192,151.9221,151.7631,151.8753,5000.0
2018-04-11 13:00:00,162.48,162.7,162.46,162.66,12179.0,151.9408,152.1465,151.9221,152.1091,12179.0
2018-04-11 13:05:00,162.59,162.59,162.33,162.35,2876.0,152.0436,152.0436,151.8005,151.8192,2876.0
2018-04-11 13:10:00,162.42,162.42,162.23,162.3,2500.0,151.8847,151.8847,151.707,151.7724,2500.0
2018-04-11 13:15:00,162.32,162.74,162.32,162.64,7360.0,151.7911,152.1839,151.7911,152.0904,7360.0
2018-04-11 13:20:00,162.59,162.68,162.57,162.68,2500.0,152.0436,152.1278,152.0249,152.1278,2500.0
2018-04-11 13:25:00,162.66,162.68,162.45,162.45,1800.0,152.1091,152.1278,151.9127,151.9127,1800.0
2018-04-11 13:30:00,162.51,162.52,162.23,162.24,1400.0,151.9688,151.9782,151.707,151.7163,1400.0
2018-04-11 13:35:00,162.31,162.51,162.26,162.51,2842.0,151.7818,151.9688,151.735,151.9688,2842.0
2018-04-11 13:40:00,162.46,162.49,162.39,162.43,2500.0,151.9221,151.9501,151.8566,151.894,2500.0
2018-04-11 13:45:00,162.43,162.52,162.25,162.52,9977.0,151.894,151.9782,151.7257,151.9782,9977.0
2018-04-11 13:50:00,162.52,162.52,162.42,162.42,800.0,151.9782,151.9782,151.8847,151.8847,800.0
2018-04-11 13:55:00,162.47,162.56,162.47,162.5,1458.0,151.9314,152.0156,151.9314,151.9595,1458.0
2018-04-11 14:00:00,162.5,162.54,162.26,162.34,1700.0,151.9595,151.9969,151.735,151.8098,1700.0
2018-04-11 14:05:00,162.38,162.41,161.87,161.87,1600.0,151.8472,151.8753,151.3703,151.3703,1600.0
2018-04-11 14:10:00,161.93,162.23,161.93,162.23,2900.0,151.4264,151.707,151.4264,151.707,2900.0
2018-04-11 14:15:00,162.11,162.51,162.06,162.41,2848.0,151.5948,151.9688,151.548,151.8753,2848.0
2018-04-11 14:20:00,162.41,162.64,162.31,162.55,2000.0,151.8753,152.0904,151.7818,152.0062,2000.0
2018-04-11 14:25:00,162.5,162.53,162.03,162.15,2206.0,151.9595,151.9875,151.5199,151.6322,2206.0
2018-04-11 14:30:00,162.1,162.46,162.1,162.39,1500.0,151.5854,151.9221,151.5854,151.8566,1500.0
2018-04-11 14:35:00,162.39,162.48,162.35,162.35,1600.0,151.8566,151.9408,151.8192,151.8192,1600.0
2018-04-11 14:40:00,162.42,162.57,162.28,162.28,1592.0,151.8847,152.0249,151.7537,151.7537,1592.0
2018-04-11 14:45:00,162.12,162.21,161.96,162.13,3302.0,151.6041,151.6883,151.4545,151.6135,3302.0
2018-04-11 14:50:00,162.08,162.08,161.88,161.92,2581.0,151.5667,151.5667,151.3797,151.4171,2581.0
2018-04-11 14:55:00,162.06,162.3,161.98,162.3,4100.0,151.548,151.7724,151.4732,151.7724,4100.0
2018-04-11 15:00:00,162.35,162.49,162.26,162.47,2800.0,151.8192,151.9501,151.735,151.9314,2800.0
2018-04-11 15:05:00,162.41,162.52,162.18,162.19,6485.0,151.8753,151.9782,151.6602,151.6696,6485.0
2018-04-11 15:10:00,162.09,162.15,161.85,161.86,9612.0,151.5761,151.6322,151.3516,151.361,9612.0
2018-04-11 15:15:00,161.78,162.08,161.66,162.08,7606.0,151.2862,151.5667,151.1739,151.5667,7606.0
2018-04-11 15:20:00,162.0,162.13,161.84,161.98,3600.0,151.4919,151.6135,151.3423,151.4732,3600.0
2018-04-11 15:25:00,162.03,162.2,162.03,162.18,9509.0,151.5199,151.6789,151.5199,151.6602,9509.0
2018-04-11 15:30:00,162.15,162.5,162.15,162.49,6600.0,151.6322,151.9595,151.6322,151.9501,6600.0
2018-04-11 15:35:00,162.47,162.49,162.37,162.44,7129.0,151.9314,151.9501,151.8379,151.9034,7129.0
2018-04-11 15:40:00,162.47,162.71,162.46,162.7,11300.0,151.9314,152.1558,151.9221,152.1465,11300.0
2018-04-11 15:45:00,162.73,162.73,162.35,162.35,10800.0,152.1745,152.1745,151.8192,151.8192,10800.0
2018-04-11 15:50:00,162.28,162.43,162.25,162.42,20800.0,151.7537,151.894,151.7257,151.8847,20800.0
2018-04-11 15:55:00,162.42,162.61,162.25,162.43,76986.0,151.8847,152.0623,151.7257,151.894,76986.0
2018-04-12 09:30:00,164.03,164.91,162.97,163.56,16062.0,153.3902,154.2131,152.399,152.9507,16062.0
2018-04-12 09:35:00,163.57,164.26,163.57,163.78,5295.0,152.9601,153.6053,152.9601,153.1564,5295.0
2018-04-12 09:40:00,163.75,164.85,163.58,164.33,12107.0,153.1284,154.157,152.9694,153.6708,12107.0
2018-04-12 09:45:00,164.15,164.63,164.15,164.2,2800.0,153.5024,153.9513,153.5024,153.5492,2800.0
2018-04-12 09:50:00,164.35,164.99,164.35,164.42,5384.0,153.6895,154.2879,153.6895,153.7549,5384.0
2018-04-12 09:55:00,164.8,165.23,164.64,164.81,4862.0,154.1103,154.5124,153.9607,154.1196,4862.0
2018-04-12 10:00:00,164.79,165.23,164.3,164.61,3000.0,154.1009,154.5124,153.6427,153.9326,3000.0
2018-04-12 10:05:00,164.5,164.94,164.47,164.77,5607.0,153.8297,154.2412,153.8017,154.0822,5607.0
2018-04-12 10:10:00,164.66,165.05,164.28,164.28,7046.0,153.9794,154.3441,153.624,153.624,7046.0
2018-04-12 10:15:00,164.36,164.53,164.27,164.3,6748.0,153.6988,153.8578,153.6147,153.6427,6748.0
2018-04-12 10:20:00,164.38,164.48,164.15,164.4,5300.0,153.7175,153.811,153.5024,153.7362,5300.0
2018-04-12 10:25:00,164.27,164.52,164.1,164.52,6409.0,153.6147,153.8484,153.4557,153.8484,6409.0
2018-04-12 10:30:00,164.32,164.74,164.16,164.48,4300.0,153.6614,154.0542,153.5118,153.811,4300.0
2018-04-12 10:35:00,164.43,164.52,164.28,164.47,1991.0,153.7643,153.8484,153.624,153.8017,1991.0
2018-04-12 10:40:00,164.41,164.57,164.24,164.5,2300.0,153.7456,153.8952,153.5866,153.8297,2300.0
2018-04-12 10:45:00,164.54,164.62,164.02,164.25,38429.0,153.8671,153.9419,153.3809,153.5959,38429.0
2018-04-12 10:50:00,164.45,164.51,164.18,164.18,3300.0,153.783,153.8391,153.5305,153.5305,3300.0
2018-04-12 10:55:00,164.24,164.25,163.86,163.86,2800.0,153.5866,153.5959,153.2312,153.2312,2800.0
2018-04-12 11:00:00,163.83,164.21,163.83,164.14,1768.0,153.2032,153.5585,153.2032,153.4931,1768.0
2018-04-12 11:05:00,164.17,164.22,163.8,164.08,4495.0,153.5211,153.5679,153.1751,153.437,4495.0
2018-04-12 11:10:00,164.13,164.41,164.13,164.18,5106.0,153.4837,153.7456,153.4837,153.5305,5106.0
2018-04-12 11:15:00,164.27,164.48,164.26,164.36,4700.0,153.6147,153.811,153.6053,153.6988,4700.0
2018-04-12 11:20:00,164.46,164.67,164.41,164.62,3113.0,153.7923,153.9887,153.7456,153.9419,3113.0
2018-04-12 11:25:00,164.78,164.78,164.48,164.65,4585.0,154.0916,154.0916,153.811,153.97,4585.0
2018-04-12 11:30:00,164.62,164.81,164.61,164.65,1336.0,153.9419,154.1196,153.9326,153.97,1336.0
2018-04-12 11:35:00,164.5,164.61,164.34,164.59,2700.0,153.8297,153.9326,153.6801,153.9139,2700.0
2018-04-12 11:40:00,164.58,164.6,164.43,164.45,1116.0,153.9045,153.9232,153.7643,153.783,1116.0
2018-04-12 11:45:00,164.48,164.49,164.07,164.25,5030.0,153.811,153.8204,153.4276,153.5959,5030.0
2018-04-12 11:50:00,164.23,164.23,163.89,164.01,1400.0,153.5772,153.5772,153.2593,153.3715,1400.0
2018-04-12 11:55:00,163.95,164.24,163.95,164.23,700.0,153.3154,153.5866,153.3154,153.5772,700.0
2018-04-12 12:00:00,164.32,164.56,164.22,164.31,3205.0,153.6614,153.8858,153.5679,153.6521,3205.0
2018-04-12 12:05:00,164.21,164.27,164.1,164.21,1300.0,153.5585,153.6147,153.4557,153.5585,1300.0
2018-04-12 12:10:00,164.19,164.19,164.01,164.01,700.0,153.5398,153.5398,153.3715,153.3715,700.0
2018-04-12 12:15:00,164.0,164.34,163.91,164.34,2650.0,153.3622,153.6801,153.278,153.6801,2650.0
2018-04-12 12:20:00,164.33,164.44,164.21,164.21,2500.0,153.6708,153.7736,153.5585,153.5585,2500.0
2018-04-12 12:25:00,164.26,164.47,164.24,164.45,1394.0,153.6053,153.8017,153.5866,153.783,1394.0
2018-04-12 12:30:00,164.36,164.47,164.35,164.47,1197.0,153.6988,153.8017,153.6895,153.8017,1197.0
2018-04-12 12:35:00,164.43,164.61,164.34,164.34,3528.0,153.7643,153.9326,153.6801,153.6801,3528.0
2018-04-12 12:40:00,164.39,164.48,164.32,164.37,2013.0,153.7269,153.811,153.6614,153.7082,2013.0
2018-04-12 12:45:00,164.46,164.63,164.45,164.63,800.0,153.7923,153.9513,153.783,153.9513,800.0
2018-04-12 12:50:00,164.52,164.68,164.51,164.56,1602.0,153.8484,153.9981,153.8391,153.8858,1602.0
2018-04-12 12:55:00,164.5,164.61,164.41,164.48,1400.0,153.8297,153.9326,153.7456,153.811,1400.0
2018-04-12 13:00:00,164.58,164.6,164.51,164.6,600.0,153.9045,153.9232,153.8391,153.9232,600.0
2018-04-12 13:05:00,164.63,164.63,164.36,164.36,1661.0,153.9513,153.9513,153.6988,153.6988,1661.0
2018-04-12 13:10:00,164.45,164.47,164.16,164.24,2506.0,153.783,153.8017,153.5118,153.5866,2506.0
2018-04-12 13:15:00,164.25,164.32,164.06,164.24,1600.0,153.5959,153.6614,153.4183,153.5866,1600.0
2018-04-12 13:20:00,164.27,164.4,164.18,164.35,2000.0,153.6147,153.7362,153.5305,153.6895,2000.0
2018-04-12 13:25:00,164.34,164.35,163.91,163.97,6439.0,153.6801,153.6895,153.278,153.3341,6439.0
2018-04-12 13:30:00,164.03,164.1,163.92,164.1,2883.0,153.3902,153.4557,153.2874,153.4557,2883.0
2018-04-12 13:35:00,164.15,164.3,164.15,164.3,1328.0,153.5024,153.6427,153.5024,153.6427,1328.0
2018-04-12 13:40:00,164.27,164.37,164.2,164.37,1635.0,153.6147,153.7082,153.5492,153.7082,1635.0
2018-04-12 13:45:00,164.34,164.43,164.18,164.31,1713.0,153.6801,153.7643,153.5305,153.6521,1713.0
2018-04-12 13:50:00,164.31,164.44,164.25,164.33,3400.0,153.6521,153.7736,153.5959,153.6708,3400.0
2018-04-12 13:55:00,164.28,164.28,164.0,164.1,3010.0,153.624,153.624,153.3622,153.4557,3010.0
2018-04-12 14:00:00,164.06,164.3,164.01,164.3,1902.0,153.4183,153.6427,153.3715,153.6427,1902.0
2018-04-12 14:05:00,164.26,164.34,164.13,164.34,3077.0,153.6053,153.6801,153.4837,153.6801,3077.0
2018-04-12 14:10:00,164.32,164.46,164.3,164.4,1645.0,153.6614,153.7923,153.6427,153.7362,1645.0
2018-04-12 14:15:00,164.48,164.64,164.48,164.61,800.0,153.811,153.9607,153.811,153.9326,800.0
2018-04-12 14:20:00,164.67,164.78,164.65,164.68,3623.0,153.9887,154.0916,153.97,153.9981,3623.0
2018-04-12 14:25:00,164.58,164.6,164.39,164.41,1500.0,153.9045,153.9232,153.7269,153.7456,1500.0
2018-04-12 14:30:00,164.52,164.62,164.3,164.41,3291.0,153.8484,153.9419,153.6427,153.7456,3291.0
2018-04-12 14:35:00,164.37,164.43,164.32,164.43,3114.0,153.7082,153.7643,153.6614,153.7643,3114.0
2018-04-12 14:40:00,164.44,164.51,164.39,164.51,2494.0,153.7736,153.8391,153.7269,153.8391,2494.0
2018-04-12 14:45:00,164.51,164.51,164.05,164.22,3800.0,153.8391,153.8391,153.4089,153.5679,3800.0
2018-04-12 14:50:00,164.22,164.41,164.22,164.25,2812.0,153.5679,153.7456,153.5679,153.5959,2812.0
2018-04-12 14:55:00,164.31,164.76,164.31,164.76,4000.0,153.6521,154.0729,153.6521,154.0729,4000.0
2018-04-12 15:00:00,164.76,164.89,164.64,164.73,3621.0,154.0729,154.1944,153.9607,154.0448,3621.0
2018-04-12 15:05:00,164.71,164.71,164.49,164.49,3026.0,154.0261,154.0261,153.8204,153.8204,3026.0
2018-04-12 15:10:00,164.5,164.85,164.5,164.71,4300.0,153.8297,154.157,153.8297,154.0261,4300.0
2018-04-12 15:15:00,164.88,164.92,164.79,164.92,3778.0,154.1851,154.2225,154.1009,154.2225,3778.0
2018-04-12 15:20:00,164.87,165.23,164.87,165.03,5835.0,154.1757,154.5124,154.1757,154.3254,5835.0
2018-04-12 15:25:00,165.0,165.28,165.0,165.09,5338.0,154.2973,154.5591,154.2973,154.3815,5338.0
2018-04-12 15:30:00,165.12,165.12,164.59,164.64,8833.0,154.4095,154.4095,153.9139,153.9607,8833.0
2018-04-12 15:35:00,164.62,164.79,164.6,164.79,11076.0,153.9419,154.1009,153.9232,154.1009,11076.0
2018-04-12 15:40:00,164.8,164.82,164.47,164.47,8867.0,154.1103,154.129,153.8017,153.8017,8867.0
2018-04-12 15:45:00,164.44,164.46,164.01,164.14,20382.0,153.7736,153.7923,153.3715,153.4931,20382.0
2018-04-12 15:50:00,164.15,164.23,163.97,164.0,17516.0,153.5024,153.5772,153.3341,153.3622,17516.0
2018-04-12 15:55:00,164.04,164.22,163.87,163.97,41616.0,153.3996,153.5679,153.2406,153.3341,41616.0
2018-04-13 09:30:00,164.03,165.0,163.76,164.53,12568.0,153.3902,154.2973,153.1377,153.8578,12568.0
2018-04-13 09:35:00,164.58,164.6,164.14,164.23,2267.0,153.9045,153.9232,153.4931,153.5772,2267.0
2018-04-13 09:40:00,164.43,165.04,164.19,164.86,4135.0,153.7643,154.3347,153.5398,154.1664,4135.0
2018-04-13 09:45:00,165.23,165.4,164.59,164.86,1357.0,154.5124,154.6714,153.9139,154.1664,1357.0
2018-04-13 09:50:00,165.08,165.1,164.51,164.51,3000.0,154.3721,154.3908,153.8391,153.8391,3000.0
2018-04-13 09:55:00,164.59,164.6,164.14,164.14,3352.0,153.9139,153.9232,153.4931,153.4931,3352.0
2018-04-13 10:00:00,164.05,164.5,164.05,164.35,1616.0,153.4089,153.8297,153.4089,153.6895,1616.0
2018-04-13 10:05:00,164.14,164.31,164.0,164.16,3995.0,153.4931,153.6521,153.3622,153.5118,3995.0
2018-04-13 10:10:00,164.09,164.09,163.86,164.03,2460.0,153.4463,153.4463,153.2312,153.3902,2460.0
2018-04-13 10:15:00,164.03,164.34,164.02,164.16,3000.0,153.3902,153.6801,153.3809,153.5118,3000.0
2018-04-13 10:20:00,163.9,164.0,163.66,163.84,1799.0,153.2687,153.3622,153.0442,153.2125,1799.0
2018-04-13 10:25:00,163.61,163.61,163.17,163.39,1298.0,152.9975,152.9975,152.586,152.7917,1298.0
2018-04-13 10:30:00,163.4,163.65,162.94,163.46,1580.0,152.8011,153.0349,152.3709,152.8572,1580.0
2018-04-13 10:35:00,163.47,163.56,163.18,163.18,2657.0,152.8665,152.9507,152.5954,152.5954,2657.0
2018-04-13 10:40:00,163.28,163.37,163.28,163.3,900.0,152.6889,152.773,152.6889,152.7076,900.0
2018-04-13 10:45:00,163.13,163.65,163.13,163.58,2750.0,152.5486,153.0349,152.5486,152.9694,2750.0
2018-04-13 10:50:00,163.35,163.51,163.34,163.38,400.0,152.7543,152.9039,152.745,152.7824,400.0
2018-04-13 10:55:00,163.47,163.48,163.03,163.03,5913.0,152.8665,152.8759,152.4551,152.4551,5913.0
2018-04-13 11:00:00,162.83,162.84,162.64,162.72,1500.0,152.2681,152.2774,152.0904,152.1652,1500.0
2018-04-13 11:05:00,162.8,163.11,162.7,163.11,5375.0,152.24,152.5299,152.1465,152.5299,5375.0
2018-04-13 11:10:00,163.13,163.27,162.95,162.95,2202.0,152.5486,152.6795,152.3803,152.3803,2202.0
2018-04-13 11:15:00,162.92,163.08,162.89,163.04,3100.0,152.3522,152.5018,152.3242,152.4644,3100.0
2018-04-13 11:20:00,162.97,163.19,162.89,163.16,5368.0,152.399,152.6047,152.3242,152.5767,5368.0
2018-04-13 11:25:00,163.22,163.3,163.15,163.3,1501.0,152.6328,152.7076,152.5673,152.7076,1501.0
2018-04-13 11:30:00,163.44,163.67,163.44,163.5,2800.0,152.8385,153.0536,152.8385,152.8946,2800.0
2018-04-13 11:35:00,163.63,163.72,163.63,163.63,900.0,153.0162,153.1003,153.0162,153.0162,900.0
2018-04-13 11:40:00,163.46,163.58,163.4,163.45,2498.0,152.8572,152.9694,152.8011,152.8478,2498.0
2018-04-13 11:45:00,163.56,163.59,163.43,163.54,700.0,152.9507,152.9788,152.8291,152.932,700.0
2018-04-13 11:50:00,163.42,163.42,163.24,163.33,3172.0,152.8198,152.8198,152.6515,152.7356,3172.0
2018-04-13 11:55:00,163.5,163.76,163.46,163.76,1400.0,152.8946,153.1377,152.8572,153.1377,1400.0
2018-04-13 12:00:00,163.66,163.84,163.65,163.7,1100.0,153.0442,153.2125,153.0349,153.0816,1100.0
2018-04-13 12:05:00,163.77,163.77,163.13,163.13,5826.0,153.1471,153.1471,152.5486,152.5486,5826.0
2018-04-13 12:10:00,163.25,163.38,162.94,163.17,5621.0,152.6608,152.7824,152.3709,152.586,5621.0
2018-04-13 12:15:00,163.22,163.23,163.16,163.18,2301.0,152.6328,152.6421,152.5767,152.5954,2301.0
2018-04-13 12:20:00,163.06,163.19,162.99,163.19,1676.0,152.4831,152.6047,152.4177,152.6047,1676.0
2018-04-13 12:25:00,163.23,163.23,162.79,163.15,2410.0,152.6421,152.6421,152.2307,152.5673,2410.0
2018-04-13 12:30:00,163.21,163.21,162.95,162.95,1100.0,152.6234,152.6234,152.3803,152.3803,1100.0
2018-04-13 12:35:00,162.82,162.87,162.74,162.75,800.0,152.2587,152.3055,152.1839,152.1932,800.0
2018-04-13 12:40:00,162.79,162.87,162.67,162.73,2870.0,152.2307,152.3055,152.1184,152.1745,2870.0
2018-04-13 12:45:00,162.73,162.77,162.61,162.77,5692.0,152.1745,152.2119,152.0623,152.2119,5692.0
2018-04-13 12:50:00,162.83,162.96,162.83,162.84,1500.0,152.2681,152.3896,152.2681,152.2774,1500.0
2018-04-13 12:55:00,162.85,162.99,162.85,162.99,700.0,152.2868,152.4177,152.2868,152.4177,700.0
2018-04-13 13:00:00,163.02,163.19,163.01,163.1,1400.0,152.4457,152.6047,152.4364,152.5205,1400.0
2018-04-13 13:05:00,163.0,163.21,163.0,163.03,1872.0,152.427,152.6234,152.427,152.4551,1872.0
2018-04-13 13:10:00,163.04,163.05,163.01,163.01,500.0,152.4644,152.4738,152.4364,152.4364,500.0
2018-04-13 13:15:00,163.11,163.22,163.05,163.05,1427.0,152.5299,152.6328,152.4738,152.4738,1427.0
2018-04-13 13:20:00,163.16,163.39,163.12,163.39,3400.0,152.5767,152.7917,152.5392,152.7917,3400.0
2018-04-13 13:25:00,163.46,163.46,163.38,163.45,801.0,152.8572,152.8572,152.7824,152.8478,801.0
2018-04-13 13:30:00,163.33,163.33,163.13,163.19,1815.0,152.7356,152.7356,152.5486,152.6047,1815.0
2018-04-13 13:35:00,163.1,163.15,163.1,163.15,513.0,152.5205,152.5673,152.5205,152.5673,513.0
2018-04-13 13:40:00,163.14,163.23,163.14,163.23,900.0,152.5579,152.6421,152.5579,152.6421,900.0
2018-04-13 13:45:00,163.24,163.28,163.22,163.28,1000.0,152.6515,152.6889,152.6328,152.6889,1000.0
2018-04-13 13:50:00,163.17,163.31,163.17,163.26,2202.0,152.586,152.7169,152.586,152.6702,2202.0
2018-04-13 13:55:00,163.28,163.28,163.07,163.07,1000.0,152.6889,152.6889,152.4925,152.4925,1000.0
2018-04-13 14:00:00,163.14,163.19,163.03,163.06,1100.0,152.5579,152.6047,152.4551,152.4831,1100.0
2018-04-13 14:05:00,163.12,163.26,163.09,163.25,1400.0,152.5392,152.6702,152.5112,152.6608,1400.0
2018-04-13 14:10:00,163.26,163.26,163.17,163.21,1200.0,152.6702,152.6702,152.586,152.6234,1200.0
2018-04-13 14:15:00,163.12,163.12,162.89,162.91,3410.0,152.5392,152.5392,152.3242,152.3429,3410.0
2018-04-13 14:20:00,162.95,162.98,162.93,162.98,420.0,152.3803,152.4083,152.3616,152.4083,420.0
2018-04-13 14:25:00,162.95,163.0,162.88,162.89,1900.0,152.3803,152.427,152.3148,152.3242,1900.0
2018-04-13 14:30:00,162.85,163.26,162.84,163.14,2900.0,152.2868,152.6702,152.2774,152.5579,2900.0
2018-04-13 14:35:00,163.18,163.18,162.94,162.95,2176.0,152.5954,152.5954,152.3709,152.3803,2176.0
2018-04-13 14:40:00,162.94,163.0,162.81,162.93,1811.0,152.3709,152.427,152.2494,152.3616,1811.0
2018-04-13 14:45:00,162.88,162.98,162.74,162.78,1600.0,152.3148,152.4083,152.1839,152.2213,1600.0
2018-04-13 14:50:00,162.66,162.74,162.6,162.74,909.0,152.1091,152.1839,152.053,152.1839,909.0
2018-04-13 14:55:00,162.77,162.77,162.53,162.53,533.0,152.2119,152.2119,151.9875,151.9875,533.0
2018-04-13 15:00:00,162.54,162.54,162.21,162.21,3100.0,151.9969,151.9969,151.6883,151.6883,3100.0
2018-04-13 15:05:00,162.14,162.34,162.04,162.33,2900.0,151.6228,151.8098,151.5293,151.8005,2900.0
2018-04-13 15:10:00,162.34,162.49,162.34,162.45,2000.0,151.8098,151.9501,151.8098,151.9127,2000.0
2018-04-13 15:15:00,162.31,162.32,161.83,161.94,12300.0,151.7818,151.7911,151.3329,151.4358,12300.0
2018-04-13 15:20:00,161.89,162.34,161.84,162.28,6182.0,151.389,151.8098,151.3423,151.7537,6182.0
2018-04-13 15:25:00,162.22,162.44,162.19,162.44,12933.0,151.6976,151.9034,151.6696,151.9034,12933.0
2018-04-13 15:30:00,162.36,162.57,162.17,162.5,7805.0,151.8285,152.0249,151.6509,151.9595,7805.0
2018-04-13 15:35:00,162.4,162.85,162.39,162.85,10311.0,151.8659,152.2868,151.8566,152.2868,10311.0
2018-04-13 15:40:00,162.86,163.19,162.82,162.82,6479.0,152.2961,152.6047,152.2587,152.2587,6479.0
2018-04-13 15:45:00,162.78,162.94,162.78,162.92,7531.0,152.2213,152.3709,152.2213,152.3522,7531.0
2018-04-13 15:50:00,162.88,163.18,162.88,163.03,11994.0,152.3148,152.5954,152.3148,152.4551,11994.0
2018-04-13 15:55:00,162.98,163.18,162.85,162.94,29779.0,152.4083,152.5954,152.2868,152.3709,29779.0
2018-04-16 09:30:00,164.22,164.54,164.22,164.54,4883.0,153.5679,153.8671,153.5679,153.8671,4883.0
2018-04-16 09:35:00,163.93,164.84,163.56,163.56,6463.0,153.2967,154.1477,152.9507,152.9507,6463.0
2018-04-16 09:40:00,163.61,163.74,163.05,163.74,2458.0,152.9975,153.119,152.4738,153.119,2458.0
2018-04-16 09:45:00,163.73,164.17,163.73,163.98,1100.0,153.1097,153.5211,153.1097,153.3435,1100.0
2018-04-16 09:50:00,163.78,163.94,163.29,163.63,5878.0,153.1564,153.3061,152.6982,153.0162,5878.0
2018-04-16 09:55:00,163.76,163.89,163.57,163.83,2011.0,153.1377,153.2593,152.9601,153.2032,2011.0
2018-04-16 10:00:00,163.89,164.45,163.88,164.26,2324.0,153.2593,153.783,153.2499,153.6053,2324.0
2018-04-16 10:05:00,164.37,164.52,164.11,164.47,3000.0,153.7082,153.8484,153.465,153.8017,3000.0
2018-04-16 10:10:00,164.47,164.55,164.23,164.23,3300.0,153.8017,153.8765,153.5772,153.5772,3300.0
2018-04-16 10:15:00,164.24,164.32,164.07,164.24,3000.0,153.5866,153.6614,153.4276,153.5866,3000.0
2018-04-16 10:20:00,164.32,164.89,164.32,164.88,2700.0,153.6614,154.1944,153.6614,154.1851,2700.0
2018-04-16 10:25:00,164.86,165.12,164.74,165.1,4528.0,154.1664,154.4095,154.0542,154.3908,4528.0
2018-04-16 10:30:00,165.07,165.08,164.77,165.02,2502.0,154.3628,154.3721,154.0822,154.316,2502.0
2018-04-16 10:35:00,164.84,164.85,164.64,164.85,1800.0,154.1477,154.157,153.9607,154.157,1800.0
2018-04-16 10:40:00,164.88,164.89,164.58,164.58,4167.0,154.1851,154.1944,153.9045,153.9045,4167.0
2018-04-16 10:45:00,164.7,164.7,164.27,164.32,2900.0,154.0168,154.0168,153.6147,153.6614,2900.0
2018-04-16 10:50:00,164.21,164.6,164.18,164.46,2520.0,153.5585,153.9232,153.5305,153.7923,2520.0
2018-04-16 10:55:00,164.52,164.54,164.26,164.26,3101.0,153.8484,153.8671,153.6053,153.6053,3101.0
2018-04-16 11:00:00,164.39,164.6,164.3,164.4,3202.0,153.7269,153.9232,153.6427,153.7362,3202.0
2018-04-16 11:05:00,164.34,164.48,164.23,164.25,3640.0,153.6801,153.811,153.5772,153.5959,3640.0
2018-04-16 11:10:00,164.25,164.25,163.86,163.87,5513.0,153.5959,153.5959,153.2312,153.2406,5513.0
2018-04-16 11:15:00,163.88,164.16,163.74,164.16,2706.0,153.2499,153.5118,153.119,153.5118,2706.0
2018-04-16 11:20:00,164.26,164.46,164.24,164.46,3355.0,153.6053,153.7923,153.5866,153.7923,3355.0
2018-04-16 11:25:00,164.39,164.42,163.94,164.39,3505.0,153.7269,153.7549,153.3061,153.7269,3505.0
2018-04-16 11:30:00,164.23,164.25,163.95,163.98,2898.0,153.5772,153.5959,153.3154,153.3435,2898.0
2018-04-16 11:35:00,163.92,164.27,163.92,164.27,1696.0,153.2874,153.6147,153.2874,153.6147,1696.0
2018-04-16 11:40:00,164.19,164.19,163.84,163.9,6800.0,153.5398,153.5398,153.2125,153.2687,6800.0
2018-04-16 11:45:00,163.75,163.93,163.75,163.76,1285.0,153.1284,153.2967,153.1284,153.1377,1285.0
2018-04-16 11:50:00,163.88,164.13,163.88,163.98,1859.0,153.2499,153.4837,153.2499,153.3435,1859.0
2018-04-16 11:55:00,163.93,164.35,163.9,164.32,2536.0,153.2967,153.6895,153.2687,153.6614,2536.0
2018-04-16 12:00:00,164.45,164.63,164.37,164.59,1300.0,153.783,153.9513,153.7082,153.9139,1300.0
2018-04-16 12:05:00,164.59,164.6,164.45,164.57,2000.0,153.9139,153.9232,153.783,153.8952,2000.0
2018-04-16 12:10:00,164.59,164.63,164.51,164.52,1200.0,153.9139,153.9513,153.8391,153.8484,1200.0
2018-04-16 12:15:00,164.43,164.43,164.26,164.3,1720.0,153.7643,153.7643,153.6053,153.6427,1720.0
2018-04-16 12:20:00,164.25,164.26,164.11,164.23,1200.0,153.5959,153.6053,153.465,153.5772,1200.0
2018-04-16 12:25:00,164.23,164.27,164.23,164.27,300.0,153.5772,153.6147,153.5772,153.6147,300.0
2018-04-16 12:30:00,164.34,164.41,164.29,164.29,1100.0,153.6801,153.7456,153.6334,153.6334,1100.0
2018-04-16 12:35:00,164.26,164.26,164.17,164.17,2550.0,153.6053,153.6053,153.5211,153.5211,2550.0
2018-04-16 12:40:00,164.31,164.38,164.26,164.32,1800.0,153.6521,153.7175,153.6053,153.6614,1800.0
2018-04-16 12:45:00,164.4,164.68,164.4,164.66,1700.0,153.7362,153.9981,153.7362,153.9794,1700.0
2018-04-16 12:50:00,164.72,165.04,164.72,164.91,3300.0,154.0355,154.3347,154.0355,154.2131,3300.0
2018-04-16 12:55:00,164.92,165.01,164.78,164.82,2442.0,154.2225,154.3067,154.0916,154.129,2442.0
2018-04-16 13:00:00,164.82,165.0,164.69,164.69,1950.0,154.129,154.2973,154.0074,154.0074,1950.0
2018-04-16 13:05:00,164.69,164.88,164.51,164.88,2100.0,154.0074,154.1851,153.8391,154.1851,2100.0
2018-04-16 13:10:00,164.79,164.82,164.74,164.77,750.0,154.1009,154.129,154.0542,154.0822,750.0
2018-04-16 13:15:00,164.79,164.8,164.5,164.67,2500.0,154.1009,154.1103,153.8297,153.9887,2500.0
2018-04-16 13:20:00,164.75,164.75,164.69,164.69,200.0,154.0635,154.0635,154.0074,154.0074,200.0
2018-04-16 13:25:00,164.58,164.66,164.43,164.66,2661.0,153.9045,153.9794,153.7643,153.9794,2661.0
2018-04-16 13:30:00,164.67,164.93,164.66,164.93,4400.0,153.9887,154.2318,153.9794,154.2318,4400.0
2018-04-16 13:35:00,164.87,164.92,164.77,164.9,2900.0,154.1757,154.2225,154.0822,154.2038,2900.0
2018-04-16 13:40:00,164.82,164.89,164.71,164.8,2190.0,154.129,154.1944,154.0261,154.1103,2190.0
2018-04-16 13:45:00,164.85,164.87,164.77,164.84,1826.0,154.157,154.1757,154.0822,154.1477,1826.0
2018-04-16 13:50:00,164.87,164.89,164.77,164.79,2400.0,154.1757,154.1944,154.0822,154.1009,2400.0
2018-04-16 13:55:00,164.79,165.09,164.78,165.09,2283.0,154.1009,154.3815,154.0916,154.3815,2283.0
2018-04-16 14:00:00,165.08,165.16,164.78,165.14,8534.0,154.3721,154.4469,154.0916,154.4282,8534.0
2018-04-16 14:05:00,165.16,165.16,165.11,165.16,1600.0,154.4469,154.4469,154.4002,154.4469,1600.0
2018-04-16 14:10:00,165.22,165.31,164.95,164.95,4301.0,154.503,154.5872,154.2505,154.2505,4301.0
2018-04-16 14:15:00,164.94,164.94,164.89,164.94,700.0,154.2412,154.2412,154.1944,154.2412,700.0
2018-04-16 14:20:00,164.88,165.03,164.82,165.01,4959.0,154.1851,154.3254,154.129,154.3067,4959.0
2018-04-16 14:25:00,164.94,164.94,164.7,164.78,5415.0,154.2412,154.2412,154.0168,154.0916,5415.0
2018-04-16 14:30:00,164.82,164.95,164.7,164.95,2408.0,154.129,154.2505,154.0168,154.2505,2408.0
2018-04-16 14:35:00,164.94,164.98,164.93,164.98,900.0,154.2412,154.2786,154.2318,154.2786,900.0
2018-04-16 14:40:00,165.02,165.02,164.72,164.82,2603.0,154.316,154.316,154.0355,154.129,2603.0
2018-04-16 14:45:00,164.89,164.99,164.84,164.97,3400.0,154.1944,154.2879,154.1477,154.2692,3400.0
2018-04-16 14:50:00,164.85,164.85,164.65,164.71,1400.0,154.157,154.157,153.97,154.0261,1400.0
2018-04-16 14:55:00,164.7,164.84,164.62,164.84,4344.0,154.0168,154.1477,153.9419,154.1477,4344.0
2018-04-16 15:00:00,164.85,165.07,164.85,165.07,2002.0,154.157,154.3628,154.157,154.3628,2002.0
2018-04-16 15:05:00,165.08,165.14,164.87,164.91,3440.0,154.3721,154.4282,154.1757,154.2131,3440.0
2018-04-16 15:10:00,164.91,164.93,164.78,164.89,2900.0,154.2131,154.2318,154.0916,154.1944,2900.0
2018-04-16 15:15:00,164.92,164.92,164.78,164.89,4388.0,154.2225,154.2225,154.0916,154.1944,4388.0
2018-04-16 15:20:00,164.89,164.89,164.6,164.78,5479.0,154.1944,154.1944,153.9232,154.0916,5479.0
2018-04-16 15:25:00,164.79,165.06,164.79,164.98,3742.0,154.1009,154.3534,154.1009,154.2786,3742.0
2018-04-16 15:30:00,164.92,165.05,164.91,165.05,6751.0,154.2225,154.3441,154.2131,154.3441,6751.0
2018-04-16 15:35:00,165.02,165.06,164.83,164.9,3902.0,154.316,154.3534,154.1383,154.2038,3902.0
2018-04-16 15:40:00,164.95,165.04,164.83,165.04,4612.0,154.2505,154.3347,154.1383,154.3347,4612.0
2018-04-16 15:45:00,165.01,165.04,164.45,164.45,9702.0,154.3067,154.3347,153.783,153.783,9702.0
2018-04-16 15:50:00,164.5,164.67,164.5,164.58,6348.0,153.8297,153.9887,153.8297,153.9045,6348.0
2018-04-16 15:55:00,164.58,164.62,164.3,164.43,34050.0,153.9045,153.9419,153.6427,153.7643,34050.0
2018-04-17 09:30:00,165.32,165.37,164.76,164.76,12354.0,154.5965,154.6433,154.0729,154.0729,12354.0
2018-04-17 09:35:00,164.87,165.72,164.77,165.7,6450.0,154.1757,154.9706,154.0822,154.9519,6450.0
2018-04-17 09:40:00,165.8,166.08,165.73,166.0,6262.0,155.0454,155.3072,154.9799,155.2324,6262.0
2018-04-17 09:45:00,166.11,166.29,165.92,166.15,13898.0,155.3353,155.5036,155.1576,155.3727,13898.0
2018-04-17 09:50:00,166.21,166.25,165.89,166.03,4921.0,155.4288,155.4662,155.1296,155.2605,4921.0
2018-04-17 09:55:00,165.99,166.27,165.91,166.03,6386.0,155.2231,155.4849,155.1483,155.2605,6386.0
2018-04-17 10:00:00,166.07,166.38,166.07,166.3,2270.0,155.2979,155.5878,155.2979,155.513,2270.0
2018-04-17 10:05:00,166.28,166.28,166.09,166.11,3515.0,155.4943,155.4943,155.3166,155.3353,3515.0
2018-04-17 10:10:00,166.12,166.26,165.99,166.12,3976.0,155.3447,155.4756,155.2231,155.3447,3976.0
2018-04-17 10:15:00,166.12,166.17,165.96,166.05,2536.0,155.3447,155.3914,155.195,155.2792,2536.0
2018-04-17 10:20:00,166.05,166.26,165.99,166.23,3700.0,155.2792,155.4756,155.2231,155.4475,3700.0
2018-04-17 10:25:00,166.19,166.3,165.92,165.92,2104.0,155.4101,155.513,155.1576,155.1576,2104.0
2018-04-17 10:30:00,166.0,166.04,165.8,166.03,3313.0,155.2324,155.2698,155.0454,155.2605,3313.0
2018-04-17 10:35:00,166.03,166.14,165.83,166.05,5000.0,155.2605,155.3634,155.0735,155.2792,5000.0
2018-04-17 10:40:00,166.02,166.02,165.88,165.88,1100.0,155.2511,155.2511,155.1202,155.1202,1100.0
2018-04-17 10:45:00,165.93,165.96,165.8,165.89,3251.0,155.167,155.195,155.0454,155.1296,3251.0
2018-04-17 10:50:00,165.96,166.24,165.96,166.24,3302.0,155.195,155.4569,155.195,155.4569,3302.0
2018-04-17 10:55:00,166.23,166.24,166.2,166.22,1516.0,155.4475,155.4569,155.4195,155.4382,1516.0
2018-04-17 11:00:00,166.22,166.39,166.22,166.22,3603.0,155.4382,155.5971,155.4382,155.4382,3603.0
2018-04-17 11:05:00,166.19,166.19,165.91,165.91,2200.0,155.4101,155.4101,155.1483,155.1483,2200.0
2018-04-17 11:10:00,165.93,166.04,165.88,165.88,3850.0,155.167,155.2698,155.1202,155.1202,3850.0
2018-04-17 11:15:00,165.9,165.95,165.84,165.86,3432.0,155.1389,155.1857,155.0828,155.1015,3432.0
2018-04-17 11:20:00,165.87,166.05,165.84,165.97,2277.0,155.1109,155.2792,155.0828,155.2044,2277.0
2018-04-17 11:25:00,165.98,166.06,165.94,165.95,3337.0,155.2137,155.2885,155.1763,155.1857,3337.0
2018-04-17 11:30:00,165.91,165.91,165.61,165.61,2650.0,155.1483,155.1483,154.8677,154.8677,2650.0
2018-04-17 11:35:00,165.56,165.71,165.56,165.59,10024.0,154.821,154.9612,154.821,154.849,10024.0
2018-04-17 11:40:00,165.62,165.71,165.5,165.66,14010.0,154.8771,154.9612,154.7649,154.9145,14010.0
2018-04-17 11:45:00,165.72,165.72,165.62,165.67,3600.0,154.9706,154.9706,154.8771,154.9238,3600.0
2018-04-17 11:50:00,165.72,166.0,165.71,165.96,5054.0,154.9706,155.2324,154.9612,155.195,5054.0
2018-04-17 11:55:00,166.02,166.07,165.91,165.92,4403.0,155.2511,155.2979,155.1483,155.1576,4403.0
2018-04-17 12:00:00,165.95,166.08,165.93,166.01,3693.0,155.1857,155.3072,155.167,155.2418,3693.0
2018-04-17 12:05:00,166.01,166.04,165.99,166.01,888.0,155.2418,155.2698,155.2231,155.2418,888.0
2018-04-17 12:10:00,165.98,166.06,165.97,166.02,1500.0,155.2137,155.2885,155.2044,155.2511,1500.0
2018-04-17 12:15:00,165.98,165.98,165.91,165.94,1510.0,155.2137,155.2137,155.1483,155.1763,1510.0
2018-04-17 12:20:00,165.91,165.91,165.85,165.87,1558.0,155.1483,155.1483,155.0922,155.1109,1558.0
2018-04-17 12:25:00,165.82,165.99,165.82,165.9,4571.0,155.0641,155.2231,155.0641,155.1389,4571.0
2018-04-17 12:30:00,165.97,165.97,165.8,165.88,1902.0,155.2044,155.2044,155.0454,155.1202,1902.0
2018-04-17 12:35:00,165.72,165.72,165.47,165.47,4500.0,154.9706,154.9706,154.7368,154.7368,4500.0
2018-04-17 12:40:00,165.51,165.53,165.43,165.43,5600.0,154.7742,154.7929,154.6994,154.6994,5600.0
2018-04-17 12:45:00,165.45,165.46,165.4,165.46,1800.0,154.7181,154.7275,154.6714,154.7275,1800.0
2018-04-17 12:50:00,165.45,165.5,165.38,165.46,2735.0,154.7181,154.7649,154.6527,154.7275,2735.0
2018-04-17 12:55:00,165.41,165.48,165.41,165.48,200.0,154.6807,154.7462,154.6807,154.7462,200.0
2018-04-17 13:00:00,165.4,165.53,165.34,165.5,3117.0,154.6714,154.7929,154.6152,154.7649,3117.0
2018-04-17 13:05:00,165.49,165.5,165.49,165.49,300.0,154.7555,154.7649,154.7555,154.7555,300.0
2018-04-17 13:10:00,165.35,165.42,165.32,165.36,800.0,154.6246,154.6901,154.5965,154.6339,800.0
2018-04-17 13:15:00,165.32,165.32,165.11,165.23,2000.0,154.5965,154.5965,154.4002,154.5124,2000.0
2018-04-17 13:20:00,165.15,165.38,165.15,165.36,5112.0,154.4376,154.6527,154.4376,154.6339,5112.0
2018-04-17 13:25:00,165.31,165.55,165.31,165.54,2320.0,154.5872,154.8116,154.5872,154.8023,2320.0
2018-04-17 13:30:00,165.37,165.37,165.28,165.31,1500.0,154.6433,154.6433,154.5591,154.5872,1500.0
2018-04-17 13:35:00,165.31,165.37,165.26,165.31,5600.0,154.5872,154.6433,154.5404,154.5872,5600.0
2018-04-17 13:40:00,165.31,165.4,165.3,165.39,21400.0,154.5872,154.6714,154.5778,154.662,21400.0
2018-04-17 13:45:00,165.42,165.56,165.41,165.47,2325.0,154.6901,154.821,154.6807,154.7368,2325.0
2018-04-17 13:50:00,165.4,165.42,165.27,165.32,2661.0,154.6714,154.6901,154.5498,154.5965,2661.0
2018-04-17 13:55:00,165.38,165.51,165.38,165.43,1300.0,154.6527,154.7742,154.6527,154.6994,1300.0
2018-04-17 14:00:00,165.45,165.49,165.3,165.45,2000.0,154.7181,154.7555,154.5778,154.7181,2000.0
2018-04-17 14:05:00,165.37,165.37,165.21,165.24,1010.0,154.6433,154.6433,154.4937,154.5217,1010.0
2018-04-17 14:10:00,165.19,165.19,164.95,165.13,2900.0,154.475,154.475,154.2505,154.4189,2900.0
2018-04-17 14:15:00,165.12,165.12,164.8,164.8,1800.0,154.4095,154.4095,154.1103,154.1103,1800.0
2018-04-17 14:20:00,164.77,164.81,164.6,164.73,2766.0,154.0822,154.1196,153.9232,154.0448,2766.0
2018-04-17 14:25:00,164.77,164.96,164.71,164.87,2116.0,154.0822,154.2599,154.0261,154.1757,2116.0
2018-04-17 14:30:00,164.92,165.14,164.87,165.11,55529.0,154.2225,154.4282,154.1757,154.4002,55529.0
2018-04-17 14:35:00,165.12,165.38,165.08,165.38,9185.0,154.4095,154.6527,154.3721,154.6527,9185.0
2018-04-17 14:40:00,165.43,165.59,165.33,165.54,5048.0,154.6994,154.849,154.6059,154.8023,5048.0
2018-04-17 14:45:00,165.6,165.72,165.49,165.57,2265.0,154.8584,154.9706,154.7555,154.8303,2265.0
2018-04-17 14:50:00,165.59,165.61,165.31,165.35,3620.0,154.849,154.8677,154.5872,154.6246,3620.0
2018-04-17 14:55:00,165.36,165.5,165.36,165.46,4532.0,154.6339,154.7649,154.6339,154.7275,4532.0
2018-04-17 15:00:00,165.44,165.54,165.28,165.47,6058.0,154.7088,154.8023,154.5591,154.7368,6058.0
2018-04-17 15:05:00,165.5,165.86,165.47,165.79,5500.0,154.7649,155.1015,154.7368,155.0361,5500.0
2018-04-17 15:10:00,165.86,165.92,165.79,165.79,2837.0,155.1015,155.1576,155.0361,155.0361,2837.0
2018-04-17 15:15:00,165.83,166.17,165.83,166.17,6038.0,155.0735,155.3914,155.0735,155.3914,6038.0
2018-04-17 15:20:00,166.19,166.26,166.08,166.08,4292.0,155.4101,155.4756,155.3072,155.3072,4292.0
2018-04-17 15:25:00,166.05,166.39,166.04,166.28,7948.0,155.2792,155.5971,155.2698,155.4943,7948.0
2018-04-17 15:30:00,166.33,166.38,166.3,166.3,5583.0,155.541,155.5878,155.513,155.513,5583.0
2018-04-17 15:35:00,166.34,166.5,166.25,166.25,8738.0,155.5504,155.7,155.4662,155.4662,8738.0
2018-04-17 15:40:00,166.19,166.27,166.06,166.22,7039.0,155.4101,155.4849,155.2885,155.4382,7039.0
2018-04-17 15:45:00,166.28,166.39,166.22,166.36,6747.0,155.4943,155.5971,155.4382,155.5691,6747.0
2018-04-17 15:50:00,166.37,166.4,166.14,166.14,14675.0,155.5784,155.6065,155.3634,155.3634,14675.0
2018-04-17 15:55:00,166.13,166.14,165.89,165.92,31050.0,155.354,155.3634,155.1296,155.1576,31050.0
2018-04-18 09:30:00,166.2,166.38,165.49,165.5,23654.0,155.4195,155.5878,154.7555,154.7649,23654.0
2018-04-18 09:35:00,165.32,165.84,165.32,165.71,9798.0,154.5965,155.0828,154.5965,154.9612,9798.0
2018-04-18 09:40:00,165.79,165.84,165.5,165.65,15260.0,155.0361,155.0828,154.7649,154.9051,15260.0
2018-04-18 09:45:00,165.8,166.03,165.65,165.83,18694.0,155.0454,155.2605,154.9051,155.0735,18694.0
2018-04-18 09:50:00,165.83,165.98,165.63,165.63,3414.0,155.0735,155.2137,154.8864,154.8864,3414.0
2018-04-18 09:55:00,165.68,166.0,165.53,166.0,3684.0,154.9332,155.2324,154.7929,155.2324,3684.0
2018-04-18 10:00:00,165.9,165.99,165.54,165.71,3299.0,155.1389,155.2231,154.8023,154.9612,3299.0
2018-04-18 10:05:00,165.51,165.59,165.07,165.24,4817.0,154.7742,154.849,154.3628,154.5217,4817.0
2018-04-18 10:10:00,165.25,165.41,165.02,165.17,8652.0,154.5311,154.6807,154.316,154.4563,8652.0
2018-04-18 10:15:00,165.24,165.51,165.24,165.51,600.0,154.5217,154.7742,154.5217,154.7742,600.0
2018-04-18 10:20:00,165.59,165.79,165.59,165.79,1700.0,154.849,155.0361,154.849,155.0361,1700.0
2018-04-18 10:25:00,165.86,166.0,165.74,166.0,600.0,155.1015,155.2324,154.9893,155.2324,600.0
2018-04-18 10:30:00,165.99,166.37,165.81,166.37,9449.0,155.2231,155.5784,155.0548,155.5784,9449.0
2018-04-18 10:35:00,166.29,166.56,166.03,166.16,4132.0,155.5036,155.7561,155.2605,155.3821,4132.0
2018-04-18 10:40:00,166.17,166.21,165.94,165.99,1610.0,155.3914,155.4288,155.1763,155.2231,1610.0
2018-04-18 10:45:00,166.09,166.49,166.09,166.49,600.0,155.3166,155.6907,155.3166,155.6907,600.0
2018-04-18 10:50:00,166.5,166.54,166.48,166.54,1135.0,155.7,155.7374,155.6813,155.7374,1135.0
2018-04-18 10:55:00,166.47,166.69,166.47,166.69,2800.0,155.6719,155.8777,155.6719,155.8777,2800.0
2018-04-18 11:00:00,166.67,166.76,166.62,166.72,6799.0,155.859,155.9431,155.8122,155.9057,6799.0
2018-04-18 11:05:00,166.67,166.88,166.66,166.79,5603.0,155.859,156.0554,155.8496,155.9712,5603.0
2018-04-18 11:10:00,166.86,166.89,166.79,166.88,2379.0,156.0367,156.0647,155.9712,156.0554,2379.0
2018-04-18 11:15:00,166.85,166.85,166.46,166.53,1201.0,156.0273,156.0273,155.6626,155.7281,1201.0
2018-04-18 11:20:00,166.41,166.59,166.37,166.59,3112.0,155.6158,155.7842,155.5784,155.7842,3112.0
2018-04-18 11:25:00,166.57,166.77,166.57,166.68,2446.0,155.7655,155.9525,155.7655,155.8683,2446.0
2018-04-18 11:30:00,166.63,166.71,166.39,166.55,3841.0,155.8216,155.8964,155.5971,155.7468,3841.0
2018-04-18 11:35:00,166.52,166.72,166.52,166.65,5248.0,155.7187,155.9057,155.7187,155.8403,5248.0
2018-04-18 11:40:00,166.7,166.71,166.25,166.25,5057.0,155.887,155.8964,155.4662,155.4662,5057.0
2018-04-18 11:45:00,166.21,166.22,166.1,166.11,1210.0,155.4288,155.4382,155.3259,155.3353,1210.0
2018-04-18 11:50:00,166.19,166.3,166.17,166.29,900.0,155.4101,155.513,155.3914,155.5036,900.0
2018-04-18 11:55:00,166.37,166.41,166.24,166.24,1700.0,155.5784,155.6158,155.4569,155.4569,1700.0
2018-04-18 12:00:00,166.28,166.41,166.28,166.4,1029.0,155.4943,155.6158,155.4943,155.6065,1029.0
2018-04-18 12:05:00,166.44,166.45,166.2,166.31,1710.0,155.6439,155.6532,155.4195,155.5223,1710.0
2018-04-18 12:10:00,166.29,166.82,166.17,166.8,4145.0,155.5036,155.9992,155.3914,155.9805,4145.0
2018-04-18 12:15:00,166.68,166.69,166.55,166.62,1300.0,155.8683,155.8777,155.7468,155.8122,1300.0
2018-04-18 12:20:00,166.49,166.5,166.22,166.41,1900.0,155.6907,155.7,155.4382,155.6158,1900.0
2018-04-18 12:25:00,166.45,166.45,166.25,166.33,1210.0,155.6532,155.6532,155.4662,155.541,1210.0
2018-04-18 12:30:00,166.28,166.28,166.22,166.22,300.0,155.4943,155.4943,155.4382,155.4382,300.0
2018-04-18 12:35:00,166.14,166.24,165.77,165.93,2943.0,155.3634,155.4569,155.0174,155.167,2943.0
2018-04-18 12:40:00,166.02,166.02,165.97,165.97,200.0,155.2511,155.2511,155.2044,155.2044,200.0
2018-04-18 12:45:00,166.17,166.44,166.17,166.34,1900.0,155.3914,155.6439,155.3914,155.5504,1900.0
2018-04-18 12:50:00,166.37,166.41,166.33,166.37,1144.0,155.5784,155.6158,155.541,155.5784,1144.0
2018-04-18 12:55:00,166.39,166.48,166.38,166.48,608.0,155.5971,155.6813,155.5878,155.6813,608.0
2018-04-18 13:00:00,166.49,166.55,166.47,166.55,1700.0,155.6907,155.7468,155.6719,155.7468,1700.0
2018-04-18 13:05:00,166.59,166.6,166.45,166.45,1062.0,155.7842,155.7935,155.6532,155.6532,1062.0
2018-04-18 13:10:00,166.46,166.6,166.34,166.57,3110.0,155.6626,155.7935,155.5504,155.7655,3110.0
2018-04-18 13:15:00,166.59,166.59,166.59,166.59,100.0,155.7842,155.7842,155.7842,155.7842,100.0
2018-04-18 13:20:00,166.56,166.56,166.44,166.44,1403.0,155.7561,155.7561,155.6439,155.6439,1403.0
2018-04-18 13:25:00,166.34,166.36,166.24,166.33,976.0,155.5504,155.5691,155.4569,155.541,976.0
2018-04-18 13:30:00,166.3,166.3,166.15,166.2,2000.0,155.513,155.513,155.3727,155.4195,2000.0
2018-04-18 13:35:00,166.32,166.32,166.25,166.32,700.0,155.5317,155.5317,155.4662,155.5317,700.0
2018-04-18 13:40:00,166.17,166.17,165.96,165.97,1000.0,155.3914,155.3914,155.195,155.2044,1000.0
2018-04-18 13:45:00,165.92,166.04,165.87,165.87,4080.0,155.1576,155.2698,155.1109,155.1109,4080.0
2018-04-18 13:50:00,166.0,166.24,166.0,166.24,600.0,155.2324,155.4569,155.2324,155.4569,600.0
2018-04-18 13:55:00,166.2,166.38,166.2,166.22,1771.0,155.4195,155.5878,155.4195,155.4382,1771.0
2018-04-18 14:00:00,166.11,166.14,165.98,166.01,1301.0,155.3353,155.3634,155.2137,155.2418,1301.0
2018-04-18 14:05:00,166.14,166.35,166.14,166.28,600.0,155.3634,155.5597,155.3634,155.4943,600.0
2018-04-18 14:10:00,166.2,166.26,166.1,166.1,2103.0,155.4195,155.4756,155.3259,155.3259,2103.0
2018-04-18 14:15:00,166.26,166.26,166.08,166.16,1200.0,155.4756,155.4756,155.3072,155.3821,1200.0
2018-04-18 14:20:00,166.15,166.17,166.07,166.13,1200.0,155.3727,155.3914,155.2979,155.354,1200.0
2018-04-18 14:25:00,166.2,166.2,166.08,166.11,2267.0,155.4195,155.4195,155.3072,155.3353,2267.0
2018-04-18 14:30:00,166.15,166.22,165.99,166.05,2158.0,155.3727,155.4382,155.2231,155.2792,2158.0
2018-04-18 14:35:00,166.07,166.14,165.96,165.97,3606.0,155.2979,155.3634,155.195,155.2044,3606.0
2018-04-18 14:40:00,165.98,166.06,165.87,166.06,3503.0,155.2137,155.2885,155.1109,155.2885,3503.0
2018-04-18 14:45:00,166.06,166.11,165.91,165.99,2228.0,155.2885,155.3353,155.1483,155.2231,2228.0
2018-04-18 14:50:00,166.23,166.31,166.19,166.31,1004.0,155.4475,155.5223,155.4101,155.5223,1004.0
2018-04-18 14:55:00,166.21,166.36,166.18,166.22,1500.0,155.4288,155.5691,155.4008,155.4382,1500.0
2018-04-18 15:00:00,166.2,166.23,166.06,166.23,1100.0,155.4195,155.4475,155.2885,155.4475,1100.0
2018-04-18 15:05:00,166.26,166.47,166.26,166.34,7386.0,155.4756,155.6719,155.4756,155.5504,7386.0
2018-04-18 15:10:00,166.41,166.53,166.33,166.33,3612.0,155.6158,155.7281,155.541,155.541,3612.0
2018-04-18 15:15:00,166.41,166.61,166.41,166.48,3200.0,155.6158,155.8029,155.6158,155.6813,3200.0
2018-04-18 15:20:00,166.48,166.49,166.41,166.42,1517.0,155.6813,155.6907,155.6158,155.6252,1517.0
2018-04-18 15:25:00,166.38,166.53,166.32,166.49,1500.0,155.5878,155.7281,155.5317,155.6907,1500.0
2018-04-18 15:30:00,166.47,166.6,166.44,166.59,2871.0,155.6719,155.7935,155.6439,155.7842,2871.0
2018-04-18 15:35:00,166.64,166.74,166.59,166.74,5145.0,155.8309,155.9244,155.7842,155.9244,5145.0
2018-04-18 15:40:00,166.68,166.71,166.55,166.69,8807.0,155.8683,155.8964,155.7468,155.8777,8807.0
2018-04-18 15:45:00,166.78,166.78,166.5,166.56,14780.0,155.9618,155.9618,155.7,155.7561,14780.0
2018-04-18 15:50:00,166.53,166.58,166.5,166.51,11879.0,155.7281,155.7748,155.7,155.7094,11879.0
2018-04-18 15:55:00,166.52,166.56,166.41,166.45,36465.0,155.7187,155.7561,155.6158,155.6532,36465.0
2018-04-19 09:30:00,166.0,166.0,165.06,165.93,28541.0,155.2324,155.2324,154.3534,155.167,28541.0
2018-04-19 09:35:00,165.94,166.0,165.63,165.64,15344.0,155.1763,155.2324,154.8864,154.8958,15344.0
2018-04-19 09:40:00,165.64,166.0,165.55,165.59,2200.0,154.8958,155.2324,154.8116,154.849,2200.0
2018-04-19 09:45:00,165.72,165.72,165.27,165.35,4880.0,154.9706,154.9706,154.5498,154.6246,4880.0
2018-04-19 09:50:00,165.41,165.71,165.36,165.54,1900.0,154.6807,154.9612,154.6339,154.8023,1900.0
2018-04-19 09:55:00,165.67,166.0,165.67,165.86,9807.0,154.9238,155.2324,154.9238,155.1015,9807.0
2018-04-19 10:00:00,165.87,166.2,165.55,165.61,46449.0,155.1109,155.4195,154.8116,154.8677,46449.0
2018-04-19 10:05:00,165.62,165.8,165.42,165.42,8993.0,154.8771,155.0454,154.6901,154.6901,8993.0
2018-04-19 10:10:00,165.36,165.53,165.23,165.53,5857.0,154.6339,154.7929,154.5124,154.7929,5857.0
2018-04-19 10:15:00,165.58,165.71,165.52,165.56,7323.0,154.8397,154.9612,154.7836,154.821,7323.0
2018-04-19 10:20:00,165.57,165.72,165.35,165.72,6305.0,154.8303,154.9706,154.6246,154.9706,6305.0
2018-04-19 10:25:00,165.8,165.81,165.49,165.49,5550.0,155.0454,155.0548,154.7555,154.7555,5550.0
2018-04-19 10:30:00,165.5,165.81,165.5,165.74,5664.0,154.7649,155.0548,154.7649,154.9893,5664.0
2018-04-19 10:35:00,165.76,165.92,165.65,165.85,5363.0,155.008,155.1576,154.9051,155.0922,5363.0
2018-04-19 10:40:00,165.69,165.69,165.57,165.57,2100.0,154.9425,154.9425,154.8303,154.8303,2100.0
2018-04-19 10:45:00,165.66,165.66,165.49,165.49,2010.0,154.9145,154.9145,154.7555,154.7555,2010.0
2018-04-19 10:50:00,165.52,165.52,165.19,165.19,3684.0,154.7836,154.7836,154.475,154.475,3684.0
2018-04-19 10:55:00,165.15,165.3,165.1,165.14,2110.0,154.4376,154.5778,154.3908,154.4282,2110.0
2018-04-19 11:00:00,165.2,165.2,165.0,165.01,2245.0,154.4843,154.4843,154.2973,154.3067,2245.0
2018-04-19 11:05:00,165.11,165.35,164.98,165.18,5324.0,154.4002,154.6246,154.2786,154.4656,5324.0
2018-04-19 11:10:00,165.14,165.24,165.06,165.19,1600.0,154.4282,154.5217,154.3534,154.475,1600.0
2018-04-19 11:15:00,165.14,165.45,165.14,165.39,2861.0,154.4282,154.7181,154.4282,154.662,2861.0
2018-04-19 11:20:00,165.41,165.57,165.24,165.56,4501.0,154.6807,154.8303,154.5217,154.821,4501.0
2018-04-19 11:25:00,165.52,165.56,165.38,165.5,2700.0,154.7836,154.821,154.6527,154.7649,2700.0
2018-04-19 11:30:00,165.51,165.61,165.42,165.59,1900.0,154.7742,154.8677,154.6901,154.849,1900.0
2018-04-19 11:35:00,165.54,165.6,165.43,165.43,1600.0,154.8023,154.8584,154.6994,154.6994,1600.0
2018-04-19 11:40:00,165.33,165.55,165.3,165.47,1850.0,154.6059,154.8116,154.5778,154.7368,1850.0
2018-04-19 11:45:00,165.41,165.55,165.38,165.55,3352.0,154.6807,154.8116,154.6527,154.8116,3352.0
2018-04-19 11:50:00,165.62,165.62,165.38,165.38,1000.0,154.8771,154.8771,154.6527,154.6527,1000.0
2018-04-19 11:55:00,165.41,165.41,165.23,165.23,1100.0,154.6807,154.6807,154.5124,154.5124,1100.0
2018-04-19 12:00:00,165.2,165.23,165.14,165.23,1800.0,154.4843,154.5124,154.4282,154.5124,1800.0
2018-04-19 12:05:00,165.21,165.24,165.0,165.2,1800.0,154.4937,154.5217,154.2973,154.4843,1800.0
2018-04-19 12:10:00,165.26,165.26,165.11,165.11,1100.0,154.5404,154.5404,154.4002,154.4002,1100.0
2018-04-19 12:15:00,165.19,165.25,165.13,165.17,3818.0,154.475,154.5311,154.4189,154.4563,3818.0
2018-04-19 12:20:00,165.23,165.39,165.09,165.38,6913.0,154.5124,154.662,154.3815,154.6527,6913.0
2018-04-19 12:25:00,165.41,165.5,165.36,165.43,3700.0,154.6807,154.7649,154.6339,154.6994,3700.0
2018-04-19 12:30:00,165.39,165.59,165.34,165.41,3115.0,154.662,154.849,154.6152,154.6807,3115.0
2018-04-19 12:35:00,165.41,165.43,165.16,165.39,2450.0,154.6807,154.6994,154.4469,154.662,2450.0
2018-04-19 12:40:00,165.27,165.32,165.23,165.32,1210.0,154.5498,154.5965,154.5124,154.5965,1210.0
2018-04-19 12:45:00,165.27,165.4,165.26,165.32,960.0,154.5498,154.6714,154.5404,154.5965,960.0
2018-04-19 12:50:00,165.33,165.41,165.28,165.28,1600.0,154.6059,154.6807,154.5591,154.5591,1600.0
2018-04-19 12:55:00,165.23,165.24,165.1,165.1,1568.0,154.5124,154.5217,154.3908,154.3908,1568.0
2018-04-19 13:00:00,165.1,165.13,164.99,165.0,1600.0,154.3908,154.4189,154.2879,154.2973,1600.0
2018-04-19 13:05:00,165.05,165.05,164.89,164.89,1000.0,154.3441,154.3441,154.1944,154.1944,1000.0
2018-04-19 13:10:00,164.95,164.95,164.87,164.87,500.0,154.2505,154.2505,154.1757,154.1757,500.0
2018-04-19 13:15:00,164.91,164.91,164.74,164.74,1610.0,154.2131,154.2131,154.0542,154.0542,1610.0
2018-04-19 13:20:00,164.68,164.84,164.68,164.73,3110.0,153.9981,154.1477,153.9981,154.0448,3110.0
2018-04-19 13:25:00,164.76,164.83,164.62,164.62,1900.0,154.0729,154.1383,153.9419,153.9419,1900.0
2018-04-19 13:30:00,164.64,164.85,164.54,164.67,4800.0,153.9607,154.157,153.8671,153.9887,4800.0
2018-04-19 13:35:00,164.53,164.88,164.53,164.78,2600.0,153.8578,154.1851,153.8578,154.0916,2600.0
2018-04-19 13:40:00,164.78,164.88,164.72,164.87,2200.0,154.0916,154.1851,154.0355,154.1757,2200.0
2018-04-19 13:45:00,164.94,164.96,164.85,164.96,2900.0,154.2412,154.2599,154.157,154.2599,2900.0
2018-04-19 13:50:00,165.05,165.12,165.04,165.05,868.0,154.3441,154.4095,154.3347,154.3441,868.0
2018-04-19 13:55:00,165.07,165.07,164.9,165.04,2500.0,154.3628,154.3628,154.2038,154.3347,2500.0
2018-04-19 14:00:00,164.99,165.15,164.99,165.07,2400.0,154.2879,154.4376,154.2879,154.3628,2400.0
2018-04-19 14:05:00,165.02,165.22,164.98,165.13,1800.0,154.316,154.503,154.2786,154.4189,1800.0
2018-04-19 14:10:00,165.13,165.19,165.0,165.0,3172.0,154.4189,154.475,154.2973,154.2973,3172.0
2018-04-19 14:15:00,164.93,164.93,164.67,164.67,1700.0,154.2318,154.2318,153.9887,153.9887,1700.0
2018-04-19 14:20:00,164.71,164.74,164.51,164.62,2368.0,154.0261,154.0542,153.8391,153.9419,2368.0
2018-04-19 14:25:00,164.6,164.84,164.52,164.84,2991.0,153.9232,154.1477,153.8484,154.1477,2991.0
2018-04-19 14:30:00,164.79,164.93,164.77,164.93,900.0,154.1009,154.2318,154.0822,154.2318,900.0
2018-04-19 14:35:00,164.95,164.95,164.82,164.95,3700.0,154.2505,154.2505,154.129,154.2505,3700.0
2018-04-19 14:40:00,164.93,165.16,164.87,165.16,1500.0,154.2318,154.4469,154.1757,154.4469,1500.0
2018-04-19 14:45:00,165.09,165.12,165.04,165.1,2000.0,154.3815,154.4095,154.3347,154.3908,2000.0
2018-04-19 14:50:00,165.06,165.19,164.98,165.06,3895.0,154.3534,154.475,154.2786,154.3534,3895.0
2018-04-19 14:55:00,165.19,165.31,165.19,165.27,2200.0,154.475,154.5872,154.475,154.5498,2200.0
2018-04-19 15:00:00,165.23,165.43,165.19,165.34,3600.0,154.5124,154.6994,154.475,154.6152,3600.0
2018-04-19 15:05:00,165.3,165.37,165.17,165.37,1400.0,154.5778,154.6433,154.4563,154.6433,1400.0
2018-04-19 15:10:00,165.32,165.32,165.15,165.18,2900.0,154.5965,154.5965,154.4376,154.4656,2900.0
2018-04-19 15:15:00,165.11,165.26,165.05,165.24,5800.0,154.4002,154.5404,154.3441,154.5217,5800.0
2018-04-19 15:20:00,165.24,165.31,165.1,165.1,4887.0,154.5217,154.5872,154.3908,154.3908,4887.0
2018-04-19 15:25:00,165.06,165.11,165.0,165.01,3300.0,154.3534,154.4002,154.2973,154.3067,3300.0
2018-04-19 15:30:00,165.0,165.38,165.0,165.38,12797.0,154.2973,154.6527,154.2973,154.6527,12797.0
2018-04-19 15:35:00,165.44,165.9,165.43,165.8,15350.0,154.7088,155.1389,154.6994,155.0454,15350.0
2018-04-19 15:40:00,165.81,165.95,165.73,165.84,10239.0,155.0548,155.1857,154.9799,155.0828,10239.0
2018-04-19 15:45:00,165.85,165.91,165.6,165.71,8949.0,155.0922,155.1483,154.8584,154.9612,8949.0
2018-04-19 15:50:00,165.78,165.94,165.75,165.79,16842.0,155.0267,155.1763,154.9987,155.0361,16842.0
2018-04-19 15:55:00,165.87,165.9,165.55,165.69,31147.0,155.1109,155.1389,154.8116,154.9425,31147.0
2018-04-20 09:30:00,165.61,166.63,165.09,165.35,57771.0,154.8677,155.8216,154.3815,154.6246,57771.0
2018-04-20 09:35:00,165.27,165.48,165.26,165.48,1300.0,154.5498,154.7462,154.5404,154.7462,1300.0
2018-04-20 09:40:00,165.42,165.42,165.14,165.14,300.0,154.6901,154.6901,154.4282,154.4282,300.0
2018-04-20 09:45:00,165.2,165.2,164.77,164.77,2486.0,154.4843,154.4843,154.0822,154.0822,2486.0
2018-04-20 09:50:00,164.91,165.04,164.27,164.38,16174.0,154.2131,154.3347,153.6147,153.7175,16174.0
2018-04-20 09:55:00,164.46,164.92,164.45,164.92,3405.0,153.7923,154.2225,153.783,154.2225,3405.0
2018-04-20 10:00:00,164.82,164.82,164.62,164.62,2676.0,154.129,154.129,153.9419,153.9419,2676.0
2018-04-20 10:05:00,164.58,164.75,164.58,164.69,2400.0,153.9045,154.0635,153.9045,154.0074,2400.0
2018-04-20 10:10:00,164.61,164.9,164.55,164.83,3469.0,153.9326,154.2038,153.8765,154.1383,3469.0
2018-04-20 10:15:00,164.76,165.14,164.76,165.14,2319.0,154.0729,154.4282,154.0729,154.4282,2319.0
2018-04-20 10:20:00,165.1,165.35,165.1,165.32,4151.0,154.3908,154.6246,154.3908,154.5965,4151.0
2018-04-20 10:25:00,165.29,165.49,165.24,165.39,3269.0,154.5685,154.7555,154.5217,154.662,3269.0
2018-04-20 10:30:00,165.42,165.46,165.25,165.46,2354.0,154.6901,154.7275,154.5311,154.7275,2354.0
2018-04-20 10:35:00,165.4,165.4,165.2,165.32,2600.0,154.6714,154.6714,154.4843,154.5965,2600.0
2018-04-20 10:40:00,165.33,165.33,164.94,165.05,6813.0,154.6059,154.6059,154.2412,154.3441,6813.0
2018-04-20 10:45:00,165.03,165.11,164.9,164.96,1700.0,154.3254,154.4002,154.2038,154.2599,1700.0
2018-04-20 10:50:00,164.97,165.0,164.45,164.45,2626.0,154.2692,154.2973,153.783,153.783,2626.0
2018-04-20 10:55:00,164.65,164.7,164.39,164.43,4630.0,153.97,154.0168,153.7269,153.7643,4630.0
2018-04-20 11:00:00,164.48,164.49,163.95,164.09,4410.0,153.811,153.8204,153.3154,153.4463,4410.0
2018-04-20 11:05:00,163.98,164.23,163.93,164.09,2580.0,153.3435,153.5772,153.2967,153.4463,2580.0
2018-04-20 11:10:00,164.02,164.02,163.72,163.82,1660.0,153.3809,153.3809,153.1003,153.1938,1660.0
2018-04-20 11:15:00,163.94,164.39,163.94,164.39,1278.0,153.3061,153.7269,153.3061,153.7269,1278.0
2018-04-20 11:20:00,164.38,164.58,164.3,164.37,5277.0,153.7175,153.9045,153.6427,153.7082,5277.0
2018-04-20 11:25:00,164.44,164.47,164.05,164.05,4300.0,153.7736,153.8017,153.4089,153.4089,4300.0
2018-04-20 11:30:00,164.16,164.51,164.15,164.43,2300.0,153.5118,153.8391,153.5024,153.7643,2300.0
2018-04-20 11:35:00,164.75,164.75,164.58,164.72,1840.0,154.0635,154.0635,153.9045,154.0355,1840.0
2018-04-20 11:40:00,164.78,164.83,164.59,164.59,4100.0,154.0916,154.1383,153.9139,153.9139,4100.0
2018-04-20 11:45:00,164.57,164.57,164.35,164.4,2200.0,153.8952,153.8952,153.6895,153.7362,2200.0
2018-04-20 11:50:00,164.36,164.42,164.26,164.26,4479.0,153.6988,153.7549,153.6053,153.6053,4479.0
2018-04-20 11:55:00,164.18,164.34,164.1,164.34,1200.0,153.5305,153.6801,153.4557,153.6801,1200.0
2018-04-20 12:00:00,164.28,164.37,164.11,164.18,1100.0,153.624,153.7082,153.465,153.5305,1100.0
2018-04-20 12:05:00,164.19,164.28,164.18,164.18,2444.0,153.5398,153.624,153.5305,153.5305,2444.0
2018-04-20 12:10:00,164.16,164.16,163.93,163.93,1205.0,153.5118,153.5118,153.2967,153.2967,1205.0
2018-04-20 12:15:00,164.03,164.03,163.74,163.74,21360.0,153.3902,153.3902,153.119,153.119,21360.0
2018-04-20 12:20:00,163.77,163.88,163.74,163.85,2210.0,153.1471,153.2499,153.119,153.2219,2210.0
2018-04-20 12:25:00,163.76,163.97,163.73,163.76,10109.0,153.1377,153.3341,153.1097,153.1377,10109.0
2018-04-20 12:30:00,163.8,163.88,163.62,163.82,8929.0,153.1751,153.2499,153.0068,153.1938,8929.0
2018-04-20 12:35:00,163.96,164.06,163.72,163.72,7028.0,153.3248,153.4183,153.1003,153.1003,7028.0
2018-04-20 12:40:00,163.65,164.01,163.58,164.01,11142.0,153.0349,153.3715,152.9694,153.3715,11142.0
2018-04-20 12:45:00,164.01,164.17,163.9,163.93,8488.0,153.3715,153.5211,153.2687,153.2967,8488.0
2018-04-20 12:50:00,163.91,164.17,163.84,164.13,1421.0,153.278,153.5211,153.2125,153.4837,1421.0
2018-04-20 12:55:00,164.24,164.27,164.04,164.24,2757.0,153.5866,153.6147,153.3996,153.5866,2757.0
2018-04-20 13:00:00,164.09,164.22,164.09,164.22,500.0,153.4463,153.5679,153.4463,153.5679,500.0
2018-04-20 13:05:00,164.1,164.22,164.06,164.11,1225.0,153.4557,153.5679,153.4183,153.465,1225.0
2018-04-20 13:10:00,164.12,164.32,164.07,164.28,1700.0,153.4744,153.6614,153.4276,153.624,1700.0
2018-04-20 13:15:00,164.35,164.4,164.31,164.37,800.0,153.6895,153.7362,153.6521,153.7082,800.0
2018-04-20 13:20:00,164.36,164.36,164.21,164.34,1700.0,153.6988,153.6988,153.5585,153.6801,1700.0
2018-04-20 13:25:00,164.4,164.56,164.35,164.5,5800.0,153.7362,153.8858,153.6895,153.8297,5800.0
2018-04-20 13:30:00,164.46,164.46,164.34,164.38,3693.0,153.7923,153.7923,153.6801,153.7175,3693.0
2018-04-20 13:35:00,164.42,164.46,164.34,164.42,4938.0,153.7549,153.7923,153.6801,153.7549,4938.0
2018-04-20 13:40:00,164.49,164.55,164.4,164.43,4291.0,153.8204,153.8765,153.7362,153.7643,4291.0
2018-04-20 13:45:00,164.46,164.53,164.34,164.34,2650.0,153.7923,153.8578,153.6801,153.6801,2650.0
2018-04-20 13:50:00,164.4,164.44,164.3,164.38,2677.0,153.7362,153.7736,153.6427,153.7175,2677.0
2018-04-20 13:55:00,164.43,164.51,164.26,164.31,3250.0,153.7643,153.8391,153.6053,153.6521,3250.0
2018-04-20 14:00:00,164.25,164.26,164.12,164.22,3928.0,153.5959,153.6053,153.4744,153.5679,3928.0
2018-04-20 14:05:00,164.21,164.47,164.21,164.47,3264.0,153.5585,153.8017,153.5585,153.8017,3264.0
2018-04-20 14:10:00,164.41,164.41,164.28,164.32,3014.0,153.7456,153.7456,153.624,153.6614,3014.0
2018-04-20 14:15:00,164.28,164.38,164.25,164.3,2131.0,153.624,153.7175,153.5959,153.6427,2131.0
2018-04-20 14:20:00,164.36,164.45,164.29,164.31,19194.0,153.6988,153.783,153.6334,153.6521,19194.0
2018-04-20 14:25:00,164.31,164.32,164.2,164.3,2100.0,153.6521,153.6614,153.5492,153.6427,2100.0
2018-04-20 14:30:00,164.35,164.42,163.94,163.97,2697.0,153.6895,153.7549,153.3061,153.3341,2697.0
2018-04-20 14:35:00,163.98,164.04,163.95,164.04,800.0,153.3435,153.3996,153.3154,153.3996,800.0
2018-04-20 14:40:00,164.15,164.19,164.12,164.13,1631.0,153.5024,153.5398,153.4744,153.4837,1631.0
2018-04-20 14:45:00,164.1,164.14,163.98,164.1,2762.0,153.4557,153.4931,153.3435,153.4557,2762.0
2018-04-20 14:50:00,164.01,164.09,163.91,164.08,2020.0,153.3715,153.4463,153.278,153.437,2020.0
2018-04-20 14:55:00,164.04,164.27,164.04,164.13,1200.0,153.3996,153.6147,153.3996,153.4837,1200.0
2018-04-20 15:00:00,164.07,164.07,163.88,163.97,4418.0,153.4276,153.4276,153.2499,153.3341,4418.0
2018-04-20 15:05:00,163.9,163.9,163.58,163.58,1901.0,153.2687,153.2687,152.9694,152.9694,1901.0
2018-04-20 15:10:00,163.52,163.67,163.51,163.65,2601.0,152.9133,153.0536,152.9039,153.0349,2601.0
2018-04-20 15:15:00,163.79,163.79,163.55,163.55,5192.0,153.1658,153.1658,152.9414,152.9414,5192.0
2018-04-20 15:20:00,163.54,163.62,163.38,163.56,4314.0,152.932,153.0068,152.7824,152.9507,4314.0
2018-04-20 15:25:00,163.55,163.58,163.44,163.45,4766.0,152.9414,152.9694,152.8385,152.8478,4766.0
2018-04-20 15:30:00,163.45,163.61,163.36,163.61,6634.0,152.8478,152.9975,152.7637,152.9975,6634.0
2018-04-20 15:35:00,163.66,164.06,163.66,164.06,4300.0,153.0442,153.4183,153.0442,153.4183,4300.0
2018-04-20 15:40:00,164.03,164.07,163.93,164.02,7759.0,153.3902,153.4276,153.2967,153.3809,7759.0
2018-04-20 15:45:00,163.98,164.05,163.8,164.05,11789.0,153.3435,153.4089,153.1751,153.4089,11789.0
2018-04-20 15:50:00,164.1,164.11,163.7,163.81,14279.0,153.4557,153.465,153.0816,153.1845,14279.0
2018-04-20 15:55:00,163.77,164.13,163.77,164.07,58149.0,153.1471,153.4837,153.1471,153.4276,58149.0
2018-04-23 09:30:00,164.0,164.0,163.14,163.62,32869.0,153.3622,153.3622,152.5579,153.0068,32869.0
2018-04-23 09:35:00,163.75,164.0,163.4,164.0,7632.0,153.1284,153.3622,152.8011,153.3622,7632.0
2018-04-23 09:40:00,164.0,164.32,164.0,164.03,14702.0,153.3622,153.6614,153.3622,153.3902,14702.0
2018-04-23 09:45:00,163.94,163.98,163.35,163.42,14576.0,153.3061,153.3435,152.7543,152.8198,14576.0
2018-04-23 09:50:00,163.41,163.48,162.68,163.04,7580.0,152.8104,152.8759,152.1278,152.4644,7580.0
2018-04-23 09:55:00,163.33,163.56,163.17,163.32,4888.0,152.7356,152.9507,152.586,152.7263,4888.0
2018-04-23 10:00:00,163.32,163.61,163.04,163.37,7202.0,152.7263,152.9975,152.4644,152.773,7202.0
2018-04-23 10:05:00,163.22,163.22,162.78,162.96,2800.0,152.6328,152.6328,152.2213,152.3896,2800.0
2018-04-23 10:10:00,162.86,163.25,162.86,162.88,3144.0,152.2961,152.6608,152.2961,152.3148,3144.0
2018-04-23 10:15:00,163.06,163.25,162.98,163.24,3638.0,152.4831,152.6608,152.4083,152.6515,3638.0
2018-04-23 10:20:00,163.28,163.28,162.94,163.02,3210.0,152.6889,152.6889,152.3709,152.4457,3210.0
2018-04-23 10:25:00,163.01,163.13,162.64,162.64,5244.0,152.4364,152.5486,152.0904,152.0904,5244.0
2018-04-23 10:30:00,162.62,162.91,162.54,162.9,3448.0,152.0717,152.3429,151.9969,152.3335,3448.0
2018-04-23 10:35:00,162.89,162.89,162.43,162.53,12079.0,152.3242,152.3242,151.894,151.9875,12079.0
2018-04-23 10:40:00,162.55,162.73,162.34,162.71,6259.0,152.0062,152.1745,151.8098,152.1558,6259.0
2018-04-23 10:45:00,162.75,162.97,162.6,162.84,4926.0,152.1932,152.399,152.053,152.2774,4926.0
2018-04-23 10:50:00,162.86,162.86,162.46,162.6,4856.0,152.2961,152.2961,151.9221,152.053,4856.0
2018-04-23 10:55:00,162.71,162.81,162.57,162.61,4701.0,152.1558,152.2494,152.0249,152.0623,4701.0
2018-04-23 11:00:00,162.59,162.72,162.45,162.62,5307.0,152.0436,152.1652,151.9127,152.0717,5307.0
2018-04-23 11:05:00,162.68,163.0,162.68,162.93,5712.0,152.1278,152.427,152.1278,152.3616,5712.0
2018-04-23 11:10:00,163.08,163.34,163.04,163.13,4735.0,152.5018,152.745,152.4644,152.5486,4735.0
2018-04-23 11:15:00,163.06,163.06,162.91,162.97,4098.0,152.4831,152.4831,152.3429,152.399,4098.0
2018-04-23 11:20:00,162.91,163.02,162.76,162.77,4002.0,152.3429,152.4457,152.2026,152.2119,4002.0
2018-04-23 11:25:00,162.73,162.73,162.47,162.68,2745.0,152.1745,152.1745,151.9314,152.1278,2745.0
2018-04-23 11:30:00,162.6,162.72,162.53,162.55,6790.0,152.053,152.1652,151.9875,152.0062,6790.0
2018-04-23 11:35:00,162.61,162.71,162.51,162.56,9991.0,152.0623,152.1558,151.9688,152.0156,9991.0
2018-04-23 11:40:00,162.53,162.85,162.44,162.82,8435.0,151.9875,152.2868,151.9034,152.2587,8435.0
2018-04-23 11:45:00,162.83,162.89,162.47,162.47,4599.0,152.2681,152.3242,151.9314,151.9314,4599.0
2018-04-23 11:50:00,162.49,162.61,162.31,162.61,7856.0,151.9501,152.0623,151.7818,152.0623,7856.0
2018-04-23 11:55:00,162.63,162.79,162.58,162.79,4447.0,152.081,152.2307,152.0343,152.2307,4447.0
2018-04-23 12:00:00,162.79,162.91,162.78,162.86,1100.0,152.2307,152.3429,152.2213,152.2961,1100.0
2018-04-23 12:05:00,162.82,162.91,162.67,162.77,3524.0,152.2587,152.3429,152.1184,152.2119,3524.0
2018-04-23 12:10:00,162.75,162.75,162.56,162.61,3009.0,152.1932,152.1932,152.0156,152.0623,3009.0
2018-04-23 12:15:00,162.62,162.62,162.44,162.49,7095.0,152.0717,152.0717,151.9034,151.9501,7095.0
2018-04-23 12:20:00,162.38,162.54,162.34,162.46,2766.0,151.8472,151.9969,151.8098,151.9221,2766.0
2018-04-23 12:25:00,162.39,162.39,162.23,162.23,1200.0,151.8566,151.8566,151.707,151.707,1200.0
2018-04-23 12:30:00,162.21,162.47,162.21,162.44,6890.0,151.6883,151.9314,151.6883,151.9034,6890.0
2018-04-23 12:35:00,162.4,162.44,162.18,162.44,3393.0,151.8659,151.9034,151.6602,151.9034,3393.0
2018-04-23 12:40:00,162.43,162.56,162.37,162.53,2972.0,151.894,152.0156,151.8379,151.9875,2972.0
2018-04-23 12:45:00,162.52,162.53,162.34,162.34,1900.0,151.9782,151.9875,151.8098,151.8098,1900.0
2018-04-23 12:50:00,162.38,162.61,162.38,162.52,3296.0,151.8472,152.0623,151.8472,151.9782,3296.0
2018-04-23 12:55:00,162.48,162.59,162.44,162.56,700.0,151.9408,152.0436,151.9034,152.0156,700.0
2018-04-23 13:00:00,162.72,162.77,162.67,162.77,2744.0,152.1652,152.2119,152.1184,152.2119,2744.0
2018-04-23 13:05:00,162.84,162.91,162.76,162.76,1934.0,152.2774,152.3429,152.2026,152.2026,1934.0
2018-04-23 13:10:00,162.77,162.92,162.77,162.92,2392.0,152.2119,152.3522,152.2119,152.3522,2392.0
2018-04-23 13:15:00,162.82,162.89,162.78,162.89,1400.0,152.2587,152.3242,152.2213,152.3242,1400.0
2018-04-23 13:20:00,162.94,163.04,162.9,162.92,1798.0,152.3709,152.4644,152.3335,152.3522,1798.0
2018-04-23 13:25:00,162.92,162.98,162.88,162.89,1791.0,152.3522,152.4083,152.3148,152.3242,1791.0
2018-04-23 13:30:00,162.92,163.05,162.82,162.83,2213.0,152.3522,152.4738,152.2587,152.2681,2213.0
2018-04-23 13:35:00,162.86,163.03,162.85,163.02,1500.0,152.2961,152.4551,152.2868,152.4457,1500.0
2018-04-23 13:40:00,162.94,162.95,162.79,162.83,3800.0,152.3709,152.3803,152.2307,152.2681,3800.0
2018-04-23 13:45:00,162.9,163.05,162.9,162.96,2303.0,152.3335,152.4738,152.3335,152.3896,2303.0
2018-04-23 13:50:00,162.96,163.08,162.96,163.0,6100.0,152.3896,152.5018,152.3896,152.427,6100.0
2018-04-23 13:55:00,163.01,163.05,162.93,162.98,4099.0,152.4364,152.4738,152.3616,152.4083,4099.0
2018-04-23 14:00:00,163.05,163.05,162.66,162.74,2448.0,152.4738,152.4738,152.1091,152.1839,2448.0
2018-04-23 14:05:00,162.65,162.68,162.39,162.43,4770.0,152.0997,152.1278,151.8566,151.894,4770.0
2018-04-23 14:10:00,162.45,162.54,162.34,162.34,2900.0,151.9127,151.9969,151.8098,151.8098,2900.0
2018-04-23 14:15:00,162.39,162.49,162.37,162.4,1650.0,151.8566,151.9501,151.8379,151.8659,1650.0
2018-04-23 14:20:00,162.37,162.37,162.05,162.16,6667.0,151.8379,151.8379,151.5387,151.6415,6667.0
2018-04-23 14:25:00,162.25,162.4,162.11,162.4,3937.0,151.7257,151.8659,151.5948,151.8659,3937.0
2018-04-23 14:30:00,162.38,162.38,162.19,162.19,5599.0,151.8472,151.8472,151.6696,151.6696,5599.0
2018-04-23 14:35:00,162.27,162.39,162.14,162.28,7384.0,151.7444,151.8566,151.6228,151.7537,7384.0
2018-04-23 14:40:00,162.35,162.51,162.35,162.4,1700.0,151.8192,151.9688,151.8192,151.8659,1700.0
2018-04-23 14:45:00,162.47,162.53,162.27,162.27,3850.0,151.9314,151.9875,151.7444,151.7444,3850.0
2018-04-23 14:50:00,162.27,162.27,161.86,161.94,5353.0,151.7444,151.7444,151.361,151.4358,5353.0
2018-04-23 14:55:00,161.92,162.11,161.87,162.1,4838.0,151.4171,151.5948,151.3703,151.5854,4838.0
2018-04-23 15:00:00,162.07,162.37,162.06,162.25,4400.0,151.5574,151.8379,151.548,151.7257,4400.0
2018-04-23 15:05:00,162.29,162.29,161.98,162.18,6147.0,151.7631,151.7631,151.4732,151.6602,6147.0
2018-04-23 15:10:00,162.2,162.47,162.2,162.28,3590.0,151.6789,151.9314,151.6789,151.7537,3590.0
2018-04-23 15:15:00,162.32,162.41,162.28,162.38,3600.0,151.7911,151.8753,151.7537,151.8472,3600.0
2018-04-23 15:20:00,162.38,162.58,162.36,162.37,5853.0,151.8472,152.0343,151.8285,151.8379,5853.0
2018-04-23 15:25:00,162.37,162.52,162.31,162.36,5398.0,151.8379,151.9782,151.7818,151.8285,5398.0
2018-04-23 15:30:00,162.37,162.53,162.32,162.36,7283.0,151.8379,151.9875,151.7911,151.8285,7283.0
2018-04-23 15:35:00,162.3,162.47,162.27,162.34,5362.0,151.7724,151.9314,151.7444,151.8098,5362.0
2018-04-23 15:40:00,162.34,162.44,162.27,162.44,5837.0,151.8098,151.9034,151.7444,151.9034,5837.0
2018-04-23 15:45:00,162.43,162.51,162.39,162.45,11858.0,151.894,151.9688,151.8566,151.9127,11858.0
2018-04-23 15:50:00,162.48,162.61,162.42,162.46,13546.0,151.9408,152.0623,151.8847,151.9221,13546.0
2018-04-23 15:55:00,162.5,162.68,162.47,162.51,32576.0,151.9595,152.1278,151.9314,151.9688,32576.0
2018-04-24 09:30:00,163.17,163.17,162.46,163.01,12663.0,152.586,152.586,151.9221,152.4364,12663.0
2018-04-24 09:35:00,163.0,163.01,162.33,162.39,3200.0,152.427,152.4364,151.8005,151.8566,3200.0
2018-04-24 09:40:00,162.41,162.76,162.19,162.59,25224.0,151.8753,152.2026,151.6696,152.0436,25224.0
2018-04-24 09:45:00,162.62,162.89,162.53,162.65,16510.0,152.0717,152.3242,151.9875,152.0997,16510.0
2018-04-24 09:50:00,162.66,162.78,162.09,162.3,13477.0,152.1091,152.2213,151.5761,151.7724,13477.0
2018-04-24 09:55:00,162.3,162.75,162.14,162.73,6098.0,151.7724,152.1932,151.6228,152.1745,6098.0
2018-04-24 10:00:00,162.7,163.14,162.57,163.01,17916.0,152.1465,152.5579,152.0249,152.4364,17916.0
2018-04-24 10:05:00,162.97,163.01,162.68,162.71,10713.0,152.399,152.4364,152.1278,152.1558,10713.0
2018-04-24 10:10:00,162.79,163.0,162.54,162.65,8400.0,152.2307,152.427,151.9969,152.0997,8400.0
2018-04-24 10:15:00,162.71,162.73,162.13,162.2,7821.0,152.1558,152.1745,151.6135,151.6789,7821.0
2018-04-24 10:20:00,162.21,162.33,161.93,161.97,4587.0,151.6883,151.8005,151.4264,151.4638,4587.0
2018-04-24 10:25:00,162.01,162.4,162.01,162.33,3300.0,151.5012,151.8659,151.5012,151.8005,3300.0
2018-04-24 10:30:00,162.22,162.26,161.92,161.94,4882.0,151.6976,151.735,151.4171,151.4358,4882.0
2018-04-24 10:35:00,161.97,162.44,161.97,162.44,4200.0,151.4638,151.9034,151.4638,151.9034,4200.0
2018-04-24 10:40:00,162.37,162.77,162.31,162.77,2800.0,151.8379,152.2119,151.7818,152.2119,2800.0
2018-04-24 10:45:00,162.74,162.86,162.7,162.82,4200.0,152.1839,152.2961,152.1465,152.2587,4200.0
2018-04-24 10:50:00,162.97,163.04,162.7,162.73,8681.0,152.399,152.4644,152.1465,152.1745,8681.0
2018-04-24 10:55:00,162.72,162.81,162.56,162.56,4750.0,152.1652,152.2494,152.0156,152.0156,4750.0
2018-04-24 11:00:00,162.48,162.76,162.44,162.62,6480.0,151.9408,152.2026,151.9034,152.0717,6480.0
2018-04-24 11:05:00,162.58,162.59,162.2,162.52,3900.0,152.0343,152.0436,151.6789,151.9782,3900.0
2018-04-24 11:10:00,162.54,162.54,162.32,162.52,2900.0,151.9969,151.9969,151.7911,151.9782,2900.0
2018-04-24 11:15:00,162.42,162.44,162.18,162.18,3100.0,151.8847,151.9034,151.6602,151.6602,3100.0
2018-04-24 11:20:00,162.41,162.76,162.37,162.47,8766.0,151.8753,152.2026,151.8379,151.9314,8766.0
2018-04-24 11:25:00,162.57,163.14,162.55,163.03,11639.0,152.0249,152.5579,152.0062,152.4551,11639.0
2018-04-24 11:30:00,163.13,163.43,162.9,163.43,5037.0,152.5486,152.8291,152.3335,152.8291,5037.0
2018-04-24 11:35:00,163.51,163.51,163.2,163.43,7300.0,152.9039,152.9039,152.6141,152.8291,7300.0
2018-04-24 11:40:00,163.49,163.62,163.32,163.39,3828.0,152.8852,153.0068,152.7263,152.7917,3828.0
2018-04-24 11:45:00,163.4,163.44,163.03,163.19,10807.0,152.8011,152.8385,152.4551,152.6047,10807.0
2018-04-24 11:50:00,163.25,163.43,163.06,163.06,7190.0,152.6608,152.8291,152.4831,152.4831,7190.0
2018-04-24 11:55:00,163.08,163.21,162.82,162.82,4178.0,152.5018,152.6234,152.2587,152.2587,4178.0
2018-04-24 12:00:00,162.81,162.93,162.7,162.85,5538.0,152.2494,152.3616,152.1465,152.2868,5538.0
2018-04-24 12:05:00,162.92,162.95,162.56,162.56,4419.0,152.3522,152.3803,152.0156,152.0156,4419.0
2018-04-24 12:10:00,162.56,162.68,162.45,162.5,3300.0,152.0156,152.1278,151.9127,151.9595,3300.0
2018-04-24 12:15:00,162.33,162.36,161.71,161.8,6200.0,151.8005,151.8285,151.2207,151.3049,6200.0
2018-04-24 12:20:00,161.93,162.2,161.9,162.11,4205.0,151.4264,151.6789,151.3984,151.5948,4205.0
2018-04-24 12:25:00,162.12,162.12,161.75,161.93,4245.0,151.6041,151.6041,151.2581,151.4264,4245.0
2018-04-24 12:30:00,162.04,162.08,161.59,161.59,2600.0,151.5293,151.5667,151.1085,151.1085,2600.0
2018-04-24 12:35:00,161.58,161.82,161.45,161.82,3800.0,151.0991,151.3236,150.9776,151.3236,3800.0
2018-04-24 12:40:00,161.77,161.79,161.58,161.76,3168.0,151.2768,151.2955,151.0991,151.2675,3168.0
2018-04-24 12:45:00,161.69,161.85,161.69,161.84,1913.0,151.202,151.3516,151.202,151.3423,1913.0
2018-04-24 12:50:00,161.94,161.99,161.79,161.79,11889.0,151.4358,151.4825,151.2955,151.2955,11889.0
2018-04-24 12:55:00,161.84,161.85,161.3,161.3,4300.0,151.3423,151.3516,150.8373,150.8373,4300.0
2018-04-24 13:00:00,161.16,161.4,161.16,161.35,2900.0,150.7064,150.9308,150.7064,150.8841,2900.0
2018-04-24 13:05:00,161.32,161.5,161.1,161.5,2500.0,150.856,151.0243,150.6503,151.0243,2500.0
2018-04-24 13:10:00,161.59,161.59,161.26,161.43,3700.0,151.1085,151.1085,150.7999,150.9589,3700.0
2018-04-24 13:15:00,161.4,161.51,160.88,160.99,2100.0,150.9308,151.0337,150.4445,150.5474,2100.0
2018-04-24 13:20:00,161.03,161.07,160.95,160.96,1900.0,150.5848,150.6222,150.51,150.5194,1900.0
2018-04-24 13:25:00,161.01,161.09,160.91,160.93,3100.0,150.5661,150.6409,150.4726,150.4913,3100.0
2018-04-24 13:30:00,160.9,161.11,160.8,160.88,4000.0,150.4632,150.6596,150.3697,150.4445,4000.0
2018-04-24 13:35:00,160.95,160.99,160.67,160.77,3800.0,150.51,150.5474,150.2482,150.3417,3800.0
2018-04-24 13:40:00,160.82,160.82,160.44,160.5,3000.0,150.3884,150.3884,150.0331,150.0892,3000.0
2018-04-24 13:45:00,160.44,160.79,160.35,160.79,4828.0,150.0331,150.3604,149.9489,150.3604,4828.0
2018-04-24 13:50:00,160.61,160.61,160.1,160.26,2200.0,150.1921,150.1921,149.7151,149.8648,2200.0
2018-04-24 13:55:00,160.25,160.25,160.01,160.02,3100.0,149.8554,149.8554,149.631,149.6403,3100.0
2018-04-24 14:00:00,160.12,160.16,159.53,159.53,4700.0,149.7338,149.7712,149.1821,149.1821,4700.0
2018-04-24 14:05:00,159.34,159.81,159.34,159.81,4630.0,149.0044,149.4439,149.0044,149.4439,4630.0
2018-04-24 14:10:00,159.77,160.15,159.77,159.98,5714.0,149.4065,149.7619,149.4065,149.6029,5714.0
2018-04-24 14:15:00,159.89,159.9,159.67,159.79,3721.0,149.5188,149.5281,149.313,149.4252,3721.0
2018-04-24 14:20:00,159.83,160.13,159.83,160.13,3750.0,149.4627,149.7432,149.4627,149.7432,3750.0
2018-04-24 14:25:00,160.19,160.27,159.39,159.39,4700.0,149.7993,149.8741,149.0512,149.0512,4700.0
2018-04-24 14:30:00,159.33,159.66,159.33,159.59,4149.0,148.9951,149.3037,148.9951,149.2382,4149.0
2018-04-24 14:35:00,159.66,159.85,159.13,159.14,5200.0,149.3037,149.4814,148.8081,148.8174,5200.0
2018-04-24 14:40:00,159.17,159.93,159.14,159.86,7287.0,148.8455,149.5562,148.8174,149.4907,7287.0
2018-04-24 14:45:00,159.84,160.05,159.7,159.92,8800.0,149.472,149.6684,149.3411,149.5468,8800.0
2018-04-24 14:50:00,159.98,160.27,159.54,159.76,4300.0,149.6029,149.8741,149.1915,149.3972,4300.0
2018-04-24 14:55:00,159.78,160.0,159.77,159.95,8650.0,149.4159,149.6216,149.4065,149.5749,8650.0
2018-04-24 15:00:00,160.01,160.29,159.96,160.29,3870.0,149.631,149.8928,149.5842,149.8928,3870.0
2018-04-24 15:05:00,160.29,160.42,160.23,160.34,4754.0,149.8928,150.0144,149.8367,149.9396,4754.0
2018-04-24 15:10:00,160.27,160.52,160.06,160.52,4900.0,149.8741,150.1079,149.6777,150.1079,4900.0
2018-04-24 15:15:00,160.46,160.58,160.08,160.08,6353.0,150.0518,150.164,149.6964,149.6964,6353.0
2018-04-24 15:20:00,160.1,160.37,160.02,160.35,5100.0,149.7151,149.9676,149.6403,149.9489,5100.0
2018-04-24 15:25:00,160.26,160.26,159.9,160.03,7535.0,149.8648,149.8648,149.5281,149.6497,7535.0
2018-04-24 15:30:00,160.07,160.15,159.75,159.75,10396.0,149.6871,149.7619,149.3878,149.3878,10396.0
2018-04-24 15:35:00,159.73,159.78,159.62,159.76,11972.0,149.3691,149.4159,149.2663,149.3972,11972.0
2018-04-24 15:40:00,159.75,159.98,159.48,159.64,13774.0,149.3878,149.6029,149.1354,149.285,13774.0
2018-04-24 15:45:00,159.66,160.48,159.65,160.4,16317.0,149.3037,150.0705,149.2943,149.9957,16317.0
2018-04-24 15:50:00,160.41,160.62,160.41,160.56,23171.0,150.005,150.2014,150.005,150.1453,23171.0
2018-04-24 15:55:00,160.55,160.64,160.41,160.48,45079.0,150.1359,150.2201,150.005,150.0705,45079.0
2018-04-25 09:30:00,161.0,162.19,161.0,161.37,55559.0,150.5568,151.6696,150.5568,150.9028,55559.0
2018-04-25 09:35:00,161.18,161.22,160.68,160.68,46164.0,150.7251,150.7625,150.2575,150.2575,46164.0
2018-04-25 09:40:00,160.63,160.73,159.74,159.99,12840.0,150.2108,150.3043,149.3785,149.6123,12840.0
2018-04-25 09:45:00,159.99,160.74,159.67,160.52,14099.0,149.6123,150.3136,149.313,150.1079,14099.0
2018-04-25 09:50:00,160.52,161.09,160.14,160.85,33983.0,150.1079,150.6409,149.7525,150.4165,33983.0
2018-04-25 09:55:00,160.92,160.99,160.47,160.74,11997.0,150.4819,150.5474,150.0611,150.3136,11997.0
2018-04-25 10:00:00,160.73,161.02,160.54,160.64,12917.0,150.3043,150.5755,150.1266,150.2201,12917.0
2018-04-25 10:05:00,160.69,161.02,160.51,160.79,10183.0,150.2669,150.5755,150.0985,150.3604,10183.0
2018-04-25 10:10:00,160.85,161.12,160.69,160.74,11328.0,150.4165,150.669,150.2669,150.3136,11328.0
2018-04-25 10:15:00,160.74,161.23,160.69,161.05,22039.0,150.3136,150.7718,150.2669,150.6035,22039.0
2018-04-25 10:20:00,160.96,161.57,160.96,161.48,4986.0,150.5194,151.0898,150.5194,151.0056,4986.0
2018-04-25 10:25:00,161.59,161.82,161.38,161.4,6593.0,151.1085,151.3236,150.9121,150.9308,6593.0
2018-04-25 10:30:00,161.44,161.7,161.44,161.7,3250.0,150.9682,151.2114,150.9682,151.2114,3250.0
2018-04-25 10:35:00,161.68,161.68,161.46,161.5,8001.0,151.1927,151.1927,150.9869,151.0243,8001.0
2018-04-25 10:40:00,161.43,161.61,161.35,161.46,14165.0,150.9589,151.1272,150.8841,150.9869,14165.0
2018-04-25 10:45:00,161.41,161.85,161.41,161.84,11663.0,150.9402,151.3516,150.9402,151.3423,11663.0
2018-04-25 10:50:00,161.8,161.8,161.34,161.5,6250.0,151.3049,151.3049,150.8747,151.0243,6250.0
2018-04-25 10:55:00,161.48,161.63,161.42,161.53,1901.0,151.0056,151.1459,150.9495,151.0524,1901.0
2018-04-25 11:00:00,161.61,161.88,161.58,161.81,14306.0,151.1272,151.3797,151.0991,151.3142,14306.0
2018-04-25 11:05:00,161.77,161.96,161.71,161.96,13029.0,151.2768,151.4545,151.2207,151.4545,13029.0
2018-04-25 11:10:00,161.98,162.07,161.81,162.01,10517.0,151.4732,151.5574,151.3142,151.5012,10517.0
2018-04-25 11:15:00,162.0,162.0,161.63,161.64,6900.0,151.4919,151.4919,151.1459,151.1552,6900.0
2018-04-25 11:20:00,161.69,162.47,161.69,162.27,6755.0,151.202,151.9314,151.202,151.7444,6755.0
2018-04-25 11:25:00,162.36,162.53,162.25,162.25,11601.0,151.8285,151.9875,151.7257,151.7257,11601.0
2018-04-25 11:30:00,162.25,162.3,161.89,161.89,13940.0,151.7257,151.7724,151.389,151.389,13940.0
2018-04-25 11:35:00,161.85,161.88,161.7,161.7,4489.0,151.3516,151.3797,151.2114,151.2114,4489.0
2018-04-25 11:40:00,161.6,161.63,161.09,161.26,13161.0,151.1178,151.1459,150.6409,150.7999,13161.0
2018-04-25 11:45:00,161.48,161.76,161.36,161.43,7088.0,151.0056,151.2675,150.8934,150.9589,7088.0
2018-04-25 11:50:00,161.4,162.0,161.34,161.81,8587.0,150.9308,151.4919,150.8747,151.3142,8587.0
2018-04-25 11:55:00,161.84,161.94,161.53,161.58,4318.0,151.3423,151.4358,151.0524,151.0991,4318.0
2018-04-25 12:00:00,161.56,161.8,161.42,161.64,5100.0,151.0804,151.3049,150.9495,151.1552,5100.0
2018-04-25 12:05:00,161.63,161.71,161.44,161.63,5500.0,151.1459,151.2207,150.9682,151.1459,5500.0
2018-04-25 12:10:00,161.55,161.93,161.45,161.91,6500.0,151.0711,151.4264,150.9776,151.4077,6500.0
2018-04-25 12:15:00,161.9,161.97,161.62,161.8,5600.0,151.3984,151.4638,151.1365,151.3049,5600.0
2018-04-25 12:20:00,161.86,161.86,161.5,161.69,4640.0,151.361,151.361,151.0243,151.202,4640.0
2018-04-25 12:25:00,161.63,161.97,161.63,161.84,3865.0,151.1459,151.4638,151.1459,151.3423,3865.0
2018-04-25 12:30:00,161.86,161.99,161.81,161.95,10347.0,151.361,151.4825,151.3142,151.4451,10347.0
2018-04-25 12:35:00,161.92,162.0,161.77,161.87,6585.0,151.4171,151.4919,151.2768,151.3703,6585.0
2018-04-25 12:40:00,161.94,162.01,161.87,161.95,1624.0,151.4358,151.5012,151.3703,151.4451,1624.0
2018-04-25 12:45:00,161.95,162.08,161.74,161.8,11434.0,151.4451,151.5667,151.2488,151.3049,11434.0
2018-04-25 12:50:00,161.8,161.96,161.57,161.76,5909.0,151.3049,151.4545,151.0898,151.2675,5909.0
2018-04-25 12:55:00,161.75,161.88,161.75,161.88,400.0,151.2581,151.3797,151.2581,151.3797,400.0
2018-04-25 13:00:00,161.87,162.15,161.87,161.92,3501.0,151.3703,151.6322,151.3703,151.4171,3501.0
2018-04-25 13:05:00,161.96,162.05,161.82,161.82,4270.0,151.4545,151.5387,151.3236,151.3236,4270.0
2018-04-25 13:10:00,161.88,161.9,161.62,161.62,2314.0,151.3797,151.3984,151.1365,151.1365,2314.0
2018-04-25 13:15:00,161.55,161.74,161.5,161.5,1880.0,151.0711,151.2488,151.0243,151.0243,1880.0
2018-04-25 13:20:00,161.52,161.6,161.43,161.6,1600.0,151.043,151.1178,150.9589,151.1178,1600.0
2018-04-25 13:25:00,161.61,161.75,161.61,161.69,2100.0,151.1272,151.2581,151.1272,151.202,2100.0
2018-04-25 13:30:00,161.74,162.2,161.68,162.11,8859.0,151.2488,151.6789,151.1927,151.5948,8859.0
2018-04-25 13:35:00,162.11,162.13,161.93,161.98,4572.0,151.5948,151.6135,151.4264,151.4732,4572.0
2018-04-25 13:40:00,162.07,162.09,161.9,162.06,14200.0,151.5574,151.5761,151.3984,151.548,14200.0
2018-04-25 13:45:00,161.99,161.99,161.91,161.98,3155.0,151.4825,151.4825,151.4077,151.4732,3155.0
2018-04-25 13:50:00,161.9,162.14,161.9,162.09,2943.0,151.3984,151.6228,151.3984,151.5761,2943.0
2018-04-25 13:55:00,162.19,162.63,162.19,162.62,4644.0,151.6696,152.081,151.6696,152.0717,4644.0
2018-04-25 14:00:00,162.62,162.62,162.27,162.38,5600.0,152.0717,152.0717,151.7444,151.8472,5600.0
2018-04-25 14:05:00,162.38,162.39,162.19,162.19,3993.0,151.8472,151.8566,151.6696,151.6696,3993.0
2018-04-25 14:10:00,162.15,162.31,162.08,162.18,3913.0,151.6322,151.7818,151.5667,151.6602,3913.0
2018-04-25 14:15:00,162.23,162.38,162.21,162.38,4300.0,151.707,151.8472,151.6883,151.8472,4300.0
2018-04-25 14:20:00,162.33,162.33,162.01,162.01,1690.0,151.8005,151.8005,151.5012,151.5012,1690.0
2018-04-25 14:25:00,162.02,162.33,162.02,162.16,3022.0,151.5106,151.8005,151.5106,151.6415,3022.0
2018-04-25 14:30:00,162.17,162.81,162.11,162.72,6113.0,151.6509,152.2494,151.5948,152.1652,6113.0
2018-04-25 14:35:00,162.67,162.89,162.62,162.8,8182.0,152.1184,152.3242,152.0717,152.24,8182.0
2018-04-25 14:40:00,162.84,162.98,162.78,162.89,4309.0,152.2774,152.4083,152.2213,152.3242,4309.0
2018-04-25 14:45:00,162.85,163.01,162.6,163.01,4400.0,152.2868,152.4364,152.053,152.4364,4400.0
2018-04-25 14:50:00,162.93,162.97,162.82,162.93,2900.0,152.3616,152.399,152.2587,152.3616,2900.0
2018-04-25 14:55:00,162.98,163.14,162.84,163.14,6300.0,152.4083,152.5579,152.2774,152.5579,6300.0
2018-04-25 15:00:00,163.2,163.29,163.07,163.18,5283.0,152.6141,152.6982,152.4925,152.5954,5283.0
2018-04-25 15:05:00,163.24,163.3,163.12,163.23,24123.0,152.6515,152.7076,152.5392,152.6421,24123.0
2018-04-25 15:10:00,163.2,163.34,163.2,163.31,5600.0,152.6141,152.745,152.6141,152.7169,5600.0
2018-04-25 15:15:00,163.31,163.37,162.92,162.92,6151.0,152.7169,152.773,152.3522,152.3522,6151.0
2018-04-25 15:20:00,162.88,163.07,162.73,162.8,12682.0,152.3148,152.4925,152.1745,152.24,12682.0
2018-04-25 15:25:00,162.85,162.98,162.68,162.94,9382.0,152.2868,152.4083,152.1278,152.3709,9382.0
2018-04-25 15:30:00,162.94,163.16,162.84,163.11,8841.0,152.3709,152.5767,152.2774,152.5299,8841.0
2018-04-25 15:35:00,163.09,163.17,162.63,162.64,10483.0,152.5112,152.586,152.081,152.0904,10483.0
2018-04-25 15:40:00,162.66,162.68,162.25,162.25,12257.0,152.1091,152.1278,151.7257,151.7257,12257.0
2018-04-25 15:45:00,162.19,162.29,162.13,162.29,11813.0,151.6696,151.7631,151.6135,151.7631,11813.0
2018-04-25 15:50:00,162.28,162.41,162.19,162.3,17302.0,151.7537,151.8753,151.6696,151.7724,17302.0
2018-04-25 15:55:00,162.31,162.6,162.27,162.54,42445.0,151.7818,152.053,151.7444,151.9969,42445.0
2018-04-26 09:30:00,163.09,163.41,162.8,162.84,119773.0,152.5112,152.8104,152.24,152.2774,119773.0
2018-04-26 09:35:00,162.78,162.96,161.62,162.44,47663.0,152.2213,152.3896,151.1365,151.9034,47663.0
2018-04-26 09:40:00,162.28,162.46,161.88,161.99,32943.0,151.7537,151.9221,151.3797,151.4825,32943.0
2018-04-26 09:45:00,161.92,162.14,161.22,161.62,37987.0,151.4171,151.6228,150.7625,151.1365,37987.0
2018-04-26 09:50:00,161.53,162.35,161.53,162.08,11900.0,151.0524,151.8192,151.0524,151.5667,11900.0
2018-04-26 09:55:00,161.97,163.08,161.96,163.04,78201.0,151.4638,152.5018,151.4545,152.4644,78201.0
2018-04-26 10:00:00,163.02,163.97,162.86,163.95,46566.0,152.4457,153.3341,152.2961,153.3154,46566.0
2018-04-26 10:05:00,163.88,164.72,163.78,164.61,33234.0,153.2499,154.0355,153.1564,153.9326,33234.0
2018-04-26 10:10:00,164.61,164.81,164.15,164.31,52636.0,153.9326,154.1196,153.5024,153.6521,52636.0
2018-04-26 10:15:00,164.14,164.51,163.41,164.51,13000.0,153.4931,153.8391,152.8104,153.8391,13000.0
2018-04-26 10:20:00,164.41,164.51,164.18,164.27,15627.0,153.7456,153.8391,153.5305,153.6147,15627.0
2018-04-26 10:25:00,164.18,164.55,164.18,164.39,10539.0,153.5305,153.8765,153.5305,153.7269,10539.0
2018-04-26 10:30:00,164.33,164.58,164.09,164.28,19463.0,153.6708,153.9045,153.4463,153.624,19463.0
2018-04-26 10:35:00,164.22,164.53,164.18,164.4,7848.0,153.5679,153.8578,153.5305,153.7362,7848.0
2018-04-26 10:40:00,164.4,164.42,163.84,163.88,6800.0,153.7362,153.7549,153.2125,153.2499,6800.0
2018-04-26 10:45:00,163.88,164.33,163.8,164.33,8246.0,153.2499,153.6708,153.1751,153.6708,8246.0
2018-04-26 10:50:00,164.42,164.57,164.32,164.52,18602.0,153.7549,153.8952,153.6614,153.8484,18602.0
2018-04-26 10:55:00,164.58,164.64,164.34,164.55,16120.0,153.9045,153.9607,153.6801,153.8765,16120.0
2018-04-26 11:00:00,164.55,165.51,164.34,165.0,31856.0,153.8765,154.7742,153.6801,154.2973,31856.0
2018-04-26 11:05:00,164.95,165.17,164.79,165.17,21280.0,154.2505,154.4563,154.1009,154.4563,21280.0
2018-04-26 11:10:00,165.17,165.68,165.17,165.4,16601.0,154.4563,154.9332,154.4563,154.6714,16601.0
2018-04-26 11:15:00,165.43,165.48,164.99,165.18,16647.0,154.6994,154.7462,154.2879,154.4656,16647.0
2018-04-26 11:20:00,165.15,165.58,165.11,165.55,20802.0,154.4376,154.8397,154.4002,154.8116,20802.0
2018-04-26 11:25:00,165.51,165.53,165.24,165.48,15497.0,154.7742,154.7929,154.5217,154.7462,15497.0
2018-04-26 11:30:00,165.48,165.52,164.83,164.83,30316.0,154.7462,154.7836,154.1383,154.1383,30316.0
2018-04-26 11:35:00,164.82,165.09,164.7,165.09,31439.0,154.129,154.3815,154.0168,154.3815,31439.0
2018-04-26 11:40:00,165.12,165.23,165.08,165.18,15873.0,154.4095,154.5124,154.3721,154.4656,15873.0
2018-04-26 11:45:00,165.15,165.34,165.1,165.3,10575.0,154.4376,154.6152,154.3908,154.5778,10575.0
2018-04-26 11:50:00,165.26,165.38,165.05,165.23,4003.0,154.5404,154.6527,154.3441,154.5124,4003.0
2018-04-26 11:55:00,165.32,165.51,165.31,165.46,7500.0,154.5965,154.7742,154.5872,154.7275,7500.0
2018-04-26 12:00:00,165.5,165.78,165.48,165.6,14109.0,154.7649,155.0267,154.7462,154.8584,14109.0
2018-04-26 12:05:00,165.58,165.62,165.52,165.56,28098.0,154.8397,154.8771,154.7836,154.821,28098.0
2018-04-26 12:10:00,165.54,165.61,165.45,165.46,13027.0,154.8023,154.8677,154.7181,154.7275,13027.0
2018-04-26 12:15:00,165.46,165.6,165.39,165.51,8718.0,154.7275,154.8584,154.662,154.7742,8718.0
2018-04-26 12:20:00,165.48,165.6,165.44,165.52,6938.0,154.7462,154.8584,154.7088,154.7836,6938.0
2018-04-26 12:25:00,165.55,165.6,165.4,165.5,20402.0,154.8116,154.8584,154.6714,154.7649,20402.0
2018-04-26 12:30:00,165.47,165.61,165.47,165.59,17995.0,154.7368,154.8677,154.7368,154.849,17995.0
2018-04-26 12:35:00,165.59,165.59,165.26,165.34,14057.0,154.849,154.849,154.5404,154.6152,14057.0
2018-04-26 12:40:00,165.29,165.32,164.79,164.85,17820.0,154.5685,154.5965,154.1009,154.157,17820.0
2018-04-26 12:45:00,164.84,164.84,164.47,164.5,14478.0,154.1477,154.1477,153.8017,153.8297,14478.0
2018-04-26 12:50:00,164.42,164.57,164.32,164.57,10923.0,153.7549,153.8952,153.6614,153.8952,10923.0
2018-04-26 12:55:00,164.54,164.64,164.34,164.4,6200.0,153.8671,153.9607,153.6801,153.7362,6200.0
2018-04-26 13:00:00,164.42,164.93,164.13,164.56,31175.0,153.7549,154.2318,153.4837,153.8858,31175.0
2018-04-26 13:05:00,164.49,164.96,164.41,164.96,36957.0,153.8204,154.2599,153.7456,154.2599,36957.0
2018-04-26 13:10:00,164.97,165.06,164.77,164.93,48842.0,154.2692,154.3534,154.0822,154.2318,48842.0
2018-04-26 13:15:00,164.93,164.93,164.76,164.78,11640.0,154.2318,154.2318,154.0729,154.0916,11640.0
2018-04-26 13:20:00,164.78,164.79,164.46,164.53,7736.0,154.0916,154.1009,153.7923,153.8578,7736.0
2018-04-26 13:25:00,164.47,164.48,164.22,164.22,7700.0,153.8017,153.811,153.5679,153.5679,7700.0
2018-04-26 13:30:00,164.16,164.33,164.15,164.29,4689.0,153.5118,153.6708,153.5024,153.6334,4689.0
2018-04-26 13:35:00,164.36,164.37,164.12,164.19,5920.0,153.6988,153.7082,153.4744,153.5398,5920.0
2018-04-26 13:40:00,164.19,164.26,164.18,164.26,10006.0,153.5398,153.6053,153.5305,153.6053,10006.0
2018-04-26 13:45:00,164.26,164.48,164.26,164.48,12684.0,153.6053,153.811,153.6053,153.811,12684.0
2018-04-26 13:50:00,164.49,164.71,164.49,164.65,7100.0,153.8204,154.0261,153.8204,153.97,7100.0
2018-04-26 13:55:00,164.64,164.68,164.57,164.64,6350.0,153.9607,153.9981,153.8952,153.9607,6350.0
2018-04-26 14:00:00,164.54,164.6,164.43,164.49,5312.0,153.8671,153.9232,153.7643,153.8204,5312.0
2018-04-26 14:05:00,164.46,164.46,164.26,164.41,8600.0,153.7923,153.7923,153.6053,153.7456,8600.0
2018-04-26 14:10:00,164.41,164.56,164.41,164.56,5089.0,153.7456,153.8858,153.7456,153.8858,5089.0
2018-04-26 14:15:00,164.56,164.57,164.36,164.43,6501.0,153.8858,153.8952,153.6988,153.7643,6501.0
2018-04-26 14:20:00,164.44,164.62,164.44,164.57,6831.0,153.7736,153.9419,153.7736,153.8952,6831.0
2018-04-26 14:25:00,164.62,164.71,164.6,164.68,9015.0,153.9419,154.0261,153.9232,153.9981,9015.0
2018-04-26 14:30:00,164.7,164.7,164.52,164.53,17709.0,154.0168,154.0168,153.8484,153.8578,17709.0
2018-04-26 14:35:00,164.54,164.54,164.4,164.44,8090.0,153.8671,153.8671,153.7362,153.7736,8090.0
2018-04-26 14:40:00,164.37,164.52,164.32,164.5,25984.0,153.7082,153.8484,153.6614,153.8297,25984.0
2018-04-26 14:45:00,164.5,164.52,164.42,164.42,6924.0,153.8297,153.8484,153.7549,153.7549,6924.0
2018-04-26 14:50:00,164.38,164.5,164.36,164.5,6600.0,153.7175,153.8297,153.6988,153.8297,6600.0
2018-04-26 14:55:00,164.47,164.66,164.44,164.66,11227.0,153.8017,153.9794,153.7736,153.9794,11227.0
2018-04-26 15:00:00,164.73,164.91,164.71,164.91,39535.0,154.0448,154.2131,154.0261,154.2131,39535.0
2018-04-26 15:05:00,164.93,165.0,164.82,164.83,12924.0,154.2318,154.2973,154.129,154.1383,12924.0
2018-04-26 15:10:00,164.84,165.17,164.83,165.1,23193.0,154.1477,154.4563,154.1383,154.3908,23193.0
2018-04-26 15:15:00,165.09,165.09,164.95,164.98,13597.0,154.3815,154.3815,154.2505,154.2786,13597.0
2018-04-26 15:20:00,165.0,165.0,164.89,164.98,13681.0,154.2973,154.2973,154.1944,154.2786,13681.0
2018-04-26 15:25:00,164.98,165.07,164.89,164.9,17949.0,154.2786,154.3628,154.1944,154.2038,17949.0
2018-04-26 15:30:00,164.9,164.96,164.66,164.92,13310.0,154.2038,154.2599,153.9794,154.2225,13310.0
2018-04-26 15:35:00,165.02,165.02,164.68,164.77,8268.0,154.316,154.316,153.9981,154.0822,8268.0
2018-04-26 15:40:00,164.8,164.89,164.7,164.86,10927.0,154.1103,154.1944,154.0168,154.1664,10927.0
2018-04-26 15:45:00,164.84,164.87,164.76,164.86,24209.0,154.1477,154.1757,154.0729,154.1664,24209.0
2018-04-26 15:50:00,164.84,164.86,164.58,164.68,46636.0,154.1477,154.1664,153.9045,153.9981,46636.0
2018-04-26 15:55:00,164.68,164.92,164.51,164.65,46237.0,153.9981,154.2225,153.8391,153.97,46237.0
2018-04-27 09:30:00,164.9,164.9,163.18,164.62,24407.0,154.2038,154.2038,152.5954,153.9419,24407.0
2018-04-27 09:35:00,164.47,164.79,163.1,164.09,25391.0,153.8017,154.1009,152.5205,153.4463,25391.0
2018-04-27 09:40:00,163.86,164.67,163.53,164.47,25716.0,153.2312,153.9887,152.9227,153.8017,25716.0
2018-04-27 09:45:00,164.47,164.55,163.6,163.82,15181.0,153.8017,153.8765,152.9881,153.1938,15181.0
2018-04-27 09:50:00,163.65,163.75,163.51,163.63,15900.0,153.0349,153.1284,152.9039,153.0162,15900.0
2018-04-27 09:55:00,163.74,163.98,163.52,163.66,27234.0,153.119,153.3435,152.9133,153.0442,27234.0
2018-04-27 10:00:00,163.58,164.0,163.46,163.91,29959.0,152.9694,153.3622,152.8572,153.278,29959.0
2018-04-27 10:05:00,163.88,163.95,163.46,163.7,10072.0,153.2499,153.3154,152.8572,153.0816,10072.0
2018-04-27 10:10:00,163.78,163.96,163.66,163.76,10257.0,153.1564,153.3248,153.0442,153.1377,10257.0
2018-04-27 10:15:00,163.75,163.96,163.59,163.87,9531.0,153.1284,153.3248,152.9788,153.2406,9531.0
2018-04-27 10:20:00,163.86,164.3,163.82,164.0,8554.0,153.2312,153.6427,153.1938,153.3622,8554.0
2018-04-27 10:25:00,163.86,164.13,163.86,164.13,6400.0,153.2312,153.4837,153.2312,153.4837,6400.0
2018-04-27 10:30:00,164.06,164.06,163.38,163.56,14374.0,153.4183,153.4183,152.7824,152.9507,14374.0
2018-04-27 10:35:00,163.52,163.7,163.21,163.63,22420.0,152.9133,153.0816,152.6234,153.0162,22420.0
2018-04-27 10:40:00,163.56,163.98,163.41,163.73,10650.0,152.9507,153.3435,152.8104,153.1097,10650.0
2018-04-27 10:45:00,163.77,163.77,163.44,163.52,3100.0,153.1471,153.1471,152.8385,152.9133,3100.0
2018-04-27 10:50:00,163.44,163.71,163.37,163.37,11649.0,152.8385,153.091,152.773,152.773,11649.0
2018-04-27 10:55:00,163.3,163.62,163.25,163.34,18168.0,152.7076,153.0068,152.6608,152.745,18168.0
2018-04-27 11:00:00,163.12,163.29,163.05,163.16,4852.0,152.5392,152.6982,152.4738,152.5767,4852.0
2018-04-27 11:05:00,163.08,163.12,162.67,162.83,6202.0,152.5018,152.5392,152.1184,152.2681,6202.0
2018-04-27 11:10:00,162.75,162.88,162.56,162.64,6439.0,152.1932,152.3148,152.0156,152.0904,6439.0
2018-04-27 11:15:00,162.59,162.87,162.58,162.66,5900.0,152.0436,152.3055,152.0343,152.1091,5900.0
2018-04-27 11:20:00,162.62,163.06,162.62,163.03,6215.0,152.0717,152.4831,152.0717,152.4551,6215.0
2018-04-27 11:25:00,163.01,163.01,162.74,162.93,4700.0,152.4364,152.4364,152.1839,152.3616,4700.0
2018-04-27 11:30:00,162.89,162.93,162.72,162.72,5500.0,152.3242,152.3616,152.1652,152.1652,5500.0
2018-04-27 11:35:00,162.73,163.02,162.68,163.02,7708.0,152.1745,152.4457,152.1278,152.4457,7708.0
2018-04-27 11:40:00,162.98,162.98,162.56,162.56,3100.0,152.4083,152.4083,152.0156,152.0156,3100.0
2018-04-27 11:45:00,162.62,162.65,162.51,162.59,18435.0,152.0717,152.0997,151.9688,152.0436,18435.0
2018-04-27 11:50:00,162.56,163.47,162.56,163.47,25565.0,152.0156,152.8665,152.0156,152.8665,25565.0
2018-04-27 11:55:00,163.4,163.54,163.3,163.51,4700.0,152.8011,152.932,152.7076,152.9039,4700.0
2018-04-27 12:00:00,163.51,163.74,163.51,163.62,6799.0,152.9039,153.119,152.9039,153.0068,6799.0
2018-04-27 12:05:00,163.58,163.58,163.28,163.4,16101.0,152.9694,152.9694,152.6889,152.8011,16101.0
2018-04-27 12:10:00,163.25,163.32,163.19,163.26,11500.0,152.6608,152.7263,152.6047,152.6702,11500.0
2018-04-27 12:15:00,163.24,163.43,163.24,163.37,7912.0,152.6515,152.8291,152.6515,152.773,7912.0
2018-04-27 12:20:00,163.33,163.38,163.25,163.34,3771.0,152.7356,152.7824,152.6608,152.745,3771.0
2018-04-27 12:25:00,163.33,163.46,163.19,163.46,13500.0,152.7356,152.8572,152.6047,152.8572,13500.0
2018-04-27 12:30:00,163.49,163.72,163.38,163.58,5576.0,152.8852,153.1003,152.7824,152.9694,5576.0
2018-04-27 12:35:00,163.57,163.71,163.57,163.71,1600.0,152.9601,153.091,152.9601,153.091,1600.0
2018-04-27 12:40:00,163.67,163.83,163.67,163.74,2545.0,153.0536,153.2032,153.0536,153.119,2545.0
2018-04-27 12:45:00,163.78,164.07,163.77,164.0,4409.0,153.1564,153.4276,153.1471,153.3622,4409.0
2018-04-27 12:50:00,163.99,164.12,163.91,163.97,9321.0,153.3528,153.4744,153.278,153.3341,9321.0
2018-04-27 12:55:00,164.02,164.26,164.02,164.18,2617.0,153.3809,153.6053,153.3809,153.5305,2617.0
2018-04-27 13:00:00,164.21,164.4,164.06,164.06,9382.0,153.5585,153.7362,153.4183,153.4183,9382.0
2018-04-27 13:05:00,164.06,164.1,163.79,163.79,4342.0,153.4183,153.4557,153.1658,153.1658,4342.0
2018-04-27 13:10:00,163.81,164.06,163.81,164.06,4696.0,153.1845,153.4183,153.1845,153.4183,4696.0
2018-04-27 13:15:00,164.09,164.1,163.91,164.0,5043.0,153.4463,153.4557,153.278,153.3622,5043.0
2018-04-27 13:20:00,164.0,164.06,163.9,164.06,3900.0,153.3622,153.4183,153.2687,153.4183,3900.0
2018-04-27 13:25:00,164.03,164.13,163.95,164.11,7990.0,153.3902,153.4837,153.3154,153.465,7990.0
2018-04-27 13:30:00,164.1,164.29,164.1,164.24,3800.0,153.4557,153.6334,153.4557,153.5866,3800.0
2018-04-27 13:35:00,164.26,164.28,164.06,164.2,32490.0,153.6053,153.624,153.4183,153.5492,32490.0
2018-04-27 13:40:00,164.14,164.22,164.08,164.22,6100.0,153.4931,153.5679,153.437,153.5679,6100.0
2018-04-27 13:45:00,164.1,164.18,164.08,164.13,2000.0,153.4557,153.5305,153.437,153.4837,2000.0
2018-04-27 13:50:00,164.14,164.14,163.98,163.98,3000.0,153.4931,153.4931,153.3435,153.3435,3000.0
2018-04-27 13:55:00,164.09,164.12,164.04,164.06,2041.0,153.4463,153.4744,153.3996,153.4183,2041.0
2018-04-27 14:00:00,164.06,164.11,163.47,163.57,9071.0,153.4183,153.465,152.8665,152.9601,9071.0
2018-04-27 14:05:00,163.46,163.51,163.0,163.03,5900.0,152.8572,152.9039,152.427,152.4551,5900.0
2018-04-27 14:10:00,163.01,163.28,162.73,163.28,4536.0,152.4364,152.6889,152.1745,152.6889,4536.0
2018-04-27 14:15:00,163.26,163.34,163.14,163.14,5700.0,152.6702,152.745,152.5579,152.5579,5700.0
2018-04-27 14:20:00,163.09,163.25,163.09,163.1,3893.0,152.5112,152.6608,152.5112,152.5205,3893.0
2018-04-27 14:25:00,163.1,163.51,163.1,163.41,4407.0,152.5205,152.9039,152.5205,152.8104,4407.0
2018-04-27 14:30:00,163.34,163.7,163.34,163.65,3000.0,152.745,153.0816,152.745,153.0349,3000.0
2018-04-27 14:35:00,163.58,163.79,163.58,163.74,2630.0,152.9694,153.1658,152.9694,153.119,2630.0
2018-04-27 14:40:00,163.75,163.75,163.51,163.51,1800.0,153.1284,153.1284,152.9039,152.9039,1800.0
2018-04-27 14:45:00,163.62,163.65,163.49,163.53,3599.0,153.0068,153.0349,152.8852,152.9227,3599.0
2018-04-27 14:50:00,163.4,163.52,163.24,163.52,5385.0,152.8011,152.9133,152.6515,152.9133,5385.0
2018-04-27 14:55:00,163.54,163.86,163.49,163.78,4760.0,152.932,153.2312,152.8852,153.1564,4760.0
2018-04-27 15:00:00,163.79,164.04,163.62,163.99,8370.0,153.1658,153.3996,153.0068,153.3528,8370.0
2018-04-27 15:05:00,163.91,163.91,163.64,163.7,3015.0,153.278,153.278,153.0255,153.0816,3015.0
2018-04-27 15:10:00,163.74,163.79,163.54,163.63,7017.0,153.119,153.1658,152.932,153.0162,7017.0
2018-04-27 15:15:00,163.62,163.72,163.22,163.22,5538.0,153.0068,153.1003,152.6328,152.6328,5538.0
2018-04-27 15:20:00,163.22,163.28,163.0,163.06,12782.0,152.6328,152.6889,152.427,152.4831,12782.0
2018-04-27 15:25:00,163.09,163.14,162.76,162.93,10437.0,152.5112,152.5579,152.2026,152.3616,10437.0
2018-04-27 15:30:00,162.97,163.19,162.89,163.14,8200.0,152.399,152.6047,152.3242,152.5579,8200.0
2018-04-27 15:35:00,163.14,163.21,163.0,163.08,13727.0,152.5579,152.6234,152.427,152.5018,13727.0
2018-04-27 15:40:00,163.04,163.12,162.88,162.88,11951.0,152.4644,152.5392,152.3148,152.3148,11951.0
2018-04-27 15:45:00,162.87,163.19,162.87,162.87,21942.0,152.3055,152.6047,152.3055,152.3055,21942.0
2018-04-27 15:50:00,162.85,162.9,162.46,162.63,49324.0,152.2868,152.3335,151.9221,152.081,49324.0
2018-04-27 15:55:00,162.62,163.18,162.54,163.03,104853.0,152.0717,152.5954,151.9969,152.4551,104853.0
2018-04-30 09:30:00,164.02,164.02,163.87,163.87,12646.0,153.3809,153.3809,153.2406,153.2406,12646.0
2018-04-30 09:35:00,163.32,164.75,163.25,164.28,12754.0,152.7263,154.0635,152.6608,153.624,12754.0
2018-04-30 09:40:00,164.25,164.53,164.06,164.53,6186.0,153.5959,153.8578,153.4183,153.8578,6186.0
2018-04-30 09:45:00,164.36,164.44,163.94,164.15,11531.0,153.6988,153.7736,153.3061,153.5024,11531.0
2018-04-30 09:50:00,164.15,164.59,163.92,163.92,5728.0,153.5024,153.9139,153.2874,153.2874,5728.0
2018-04-30 09:55:00,163.83,164.03,163.53,163.53,4928.0,153.2032,153.3902,152.9227,152.9227,4928.0
2018-04-30 10:00:00,163.59,164.09,163.56,164.09,13043.0,152.9788,153.4463,152.9507,153.4463,13043.0
2018-04-30 10:05:00,164.1,164.22,164.01,164.13,9708.0,153.4557,153.5679,153.3715,153.4837,9708.0
2018-04-30 10:10:00,164.12,164.21,163.89,163.89,18506.0,153.4744,153.5585,153.2593,153.2593,18506.0
2018-04-30 10:15:00,163.84,163.87,163.54,163.68,10648.0,153.2125,153.2406,152.932,153.0629,10648.0
2018-04-30 10:20:00,163.77,163.94,163.6,163.7,11135.0,153.1471,153.3061,152.9881,153.0816,11135.0
2018-04-30 10:25:00,163.69,164.06,163.69,164.06,7100.0,153.0723,153.4183,153.0723,153.4183,7100.0
2018-04-30 10:30:00,164.02,164.37,163.96,164.37,2900.0,153.3809,153.7082,153.3248,153.7082,2900.0
2018-04-30 10:35:00,164.34,164.34,164.09,164.14,5176.0,153.6801,153.6801,153.4463,153.4931,5176.0
2018-04-30 10:40:00,164.15,164.26,164.13,164.13,2133.0,153.5024,153.6053,153.4837,153.4837,2133.0
2018-04-30 10:45:00,164.13,164.46,164.04,164.46,4865.0,153.4837,153.7923,153.3996,153.7923,4865.0
2018-04-30 10:50:00,164.49,164.8,164.44,164.76,6100.0,153.8204,154.1103,153.7736,154.0729,6100.0
2018-04-30 10:55:00,164.74,164.75,164.34,164.49,3137.0,154.0542,154.0635,153.6801,153.8204,3137.0
2018-04-30 11:00:00,164.53,164.79,164.53,164.69,4867.0,153.8578,154.1009,153.8578,154.0074,4867.0
2018-04-30 11:05:00,164.59,164.61,164.5,164.56,6132.0,153.9139,153.9326,153.8297,153.8858,6132.0
2018-04-30 11:10:00,164.69,164.79,164.64,164.66,6823.0,154.0074,154.1009,153.9607,153.9794,6823.0
2018-04-30 11:15:00,164.67,164.75,164.52,164.61,6232.0,153.9887,154.0635,153.8484,153.9326,6232.0
2018-04-30 11:20:00,164.6,164.6,164.25,164.53,3200.0,153.9232,153.9232,153.5959,153.8578,3200.0
2018-04-30 11:25:00,164.55,164.58,164.42,164.57,3600.0,153.8765,153.9045,153.7549,153.8952,3600.0
2018-04-30 11:30:00,164.48,164.63,164.32,164.41,7082.0,153.811,153.9513,153.6614,153.7456,7082.0
2018-04-30 11:35:00,164.41,164.46,164.32,164.33,2469.0,153.7456,153.7923,153.6614,153.6708,2469.0
2018-04-30 11:40:00,164.21,164.29,164.06,164.29,2800.0,153.5585,153.6334,153.4183,153.6334,2800.0
2018-04-30 11:45:00,164.3,164.4,164.13,164.13,9800.0,153.6427,153.7362,153.4837,153.4837,9800.0
2018-04-30 11:50:00,164.12,164.15,164.03,164.04,2357.0,153.4744,153.5024,153.3902,153.3996,2357.0
2018-04-30 11:55:00,164.06,164.07,163.9,163.9,2700.0,153.4183,153.4276,153.2687,153.2687,2700.0
2018-04-30 12:00:00,163.84,163.91,163.79,163.79,1600.0,153.2125,153.278,153.1658,153.1658,1600.0
2018-04-30 12:05:00,163.73,163.87,163.68,163.68,2162.0,153.1097,153.2406,153.0629,153.0629,2162.0
2018-04-30 12:10:00,163.57,163.59,163.46,163.59,2100.0,152.9601,152.9788,152.8572,152.9788,2100.0
2018-04-30 12:15:00,163.45,163.47,163.22,163.25,2900.0,152.8478,152.8665,152.6328,152.6608,2900.0
2018-04-30 12:20:00,163.23,163.24,163.18,163.18,700.0,152.6421,152.6515,152.5954,152.5954,700.0
2018-04-30 12:25:00,163.12,163.25,163.09,163.25,5021.0,152.5392,152.6608,152.5112,152.6608,5021.0
2018-04-30 12:30:00,163.39,163.39,163.19,163.22,2225.0,152.7917,152.7917,152.6047,152.6328,2225.0
2018-04-30 12:35:00,163.26,163.27,163.19,163.19,2600.0,152.6702,152.6795,152.6047,152.6047,2600.0
2018-04-30 12:40:00,163.1,163.15,163.01,163.15,1413.0,152.5205,152.5673,152.4364,152.5673,1413.0
2018-04-30 12:45:00,163.11,163.11,162.89,162.91,2200.0,152.5299,152.5299,152.3242,152.3429,2200.0
2018-04-30 12:50:00,162.89,162.91,162.7,162.82,3200.0,152.3242,152.3429,152.1465,152.2587,3200.0
2018-04-30 12:55:00,162.82,163.0,162.73,163.0,8500.0,152.2587,152.427,152.1745,152.427,8500.0
2018-04-30 13:00:00,163.09,163.3,163.08,163.14,7150.0,152.5112,152.7076,152.5018,152.5579,7150.0
2018-04-30 13:05:00,163.11,163.26,163.03,163.16,3900.0,152.5299,152.6702,152.4551,152.5767,3900.0
2018-04-30 13:10:00,163.14,163.15,162.86,162.9,2200.0,152.5579,152.5673,152.2961,152.3335,2200.0
2018-04-30 13:15:00,163.06,163.07,162.91,162.95,1499.0,152.4831,152.4925,152.3429,152.3803,1499.0
2018-04-30 13:20:00,162.9,163.01,162.78,162.78,3085.0,152.3335,152.4364,152.2213,152.2213,3085.0
2018-04-30 13:25:00,162.92,162.98,162.86,162.94,1100.0,152.3522,152.4083,152.2961,152.3709,1100.0
2018-04-30 13:30:00,163.02,163.19,162.97,163.02,6588.0,152.4457,152.6047,152.399,152.4457,6588.0
2018-04-30 13:35:00,162.99,163.16,162.97,163.15,2050.0,152.4177,152.5767,152.399,152.5673,2050.0
2018-04-30 13:40:00,163.16,163.31,163.13,163.14,1928.0,152.5767,152.7169,152.5486,152.5579,1928.0
2018-04-30 13:45:00,163.18,163.32,163.18,163.27,1600.0,152.5954,152.7263,152.5954,152.6795,1600.0
2018-04-30 13:50:00,163.23,163.25,163.13,163.13,2345.0,152.6421,152.6608,152.5486,152.5486,2345.0
2018-04-30 13:55:00,163.14,163.19,163.07,163.17,2500.0,152.5579,152.6047,152.4925,152.586,2500.0
2018-04-30 14:00:00,163.12,163.16,162.94,162.94,8663.0,152.5392,152.5767,152.3709,152.3709,8663.0
2018-04-30 14:05:00,162.92,162.92,162.57,162.59,2197.0,152.3522,152.3522,152.0249,152.0436,2197.0
2018-04-30 14:10:00,162.65,162.65,162.48,162.6,7365.0,152.0997,152.0997,151.9408,152.053,7365.0
2018-04-30 14:15:00,162.66,162.82,162.62,162.77,2490.0,152.1091,152.2587,152.0717,152.2119,2490.0
2018-04-30 14:20:00,162.74,163.0,162.74,162.89,3138.0,152.1839,152.427,152.1839,152.3242,3138.0
2018-04-30 14:25:00,162.92,163.05,162.87,162.94,4600.0,152.3522,152.4738,152.3055,152.3709,4600.0
2018-04-30 14:30:00,162.91,163.01,162.85,162.93,2800.0,152.3429,152.4364,152.2868,152.3616,2800.0
2018-04-30 14:35:00,162.91,162.96,162.79,162.8,3016.0,152.3429,152.3896,152.2307,152.24,3016.0
2018-04-30 14:40:00,162.86,162.92,162.72,162.76,2800.0,152.2961,152.3522,152.1652,152.2026,2800.0
2018-04-30 14:45:00,162.7,162.8,162.6,162.8,1931.0,152.1465,152.24,152.053,152.24,1931.0
2018-04-30 14:50:00,162.8,162.85,162.67,162.75,4793.0,152.24,152.2868,152.1184,152.1932,4793.0
2018-04-30 14:55:00,162.75,162.77,162.56,162.6,3398.0,152.1932,152.2119,152.0156,152.053,3398.0
2018-04-30 15:00:00,162.6,162.65,162.45,162.51,3700.0,152.053,152.0997,151.9127,151.9688,3700.0
2018-04-30 15:05:00,162.57,162.85,162.47,162.77,4580.0,152.0249,152.2868,151.9314,152.2119,4580.0
2018-04-30 15:10:00,162.79,162.84,162.71,162.71,2457.0,152.2307,152.2774,152.1558,152.1558,2457.0
2018-04-30 15:15:00,162.72,162.82,162.62,162.7,3900.0,152.1652,152.2587,152.0717,152.1465,3900.0
2018-04-30 15:20:00,162.7,162.73,162.27,162.33,4523.0,152.1465,152.1745,151.7444,151.8005,4523.0
2018-04-30 15:25:00,162.3,162.44,162.26,162.36,6819.0,151.7724,151.9034,151.735,151.8285,6819.0
2018-04-30 15:30:00,162.33,162.72,162.27,162.72,4028.0,151.8005,152.1652,151.7444,152.1652,4028.0
2018-04-30 15:35:00,162.72,162.88,162.7,162.84,8200.0,152.1652,152.3148,152.1465,152.2774,8200.0
2018-04-30 15:40:00,162.83,162.88,162.74,162.8,14032.0,152.2681,152.3148,152.1839,152.24,14032.0
2018-04-30 15:45:00,162.88,163.14,162.77,163.06,19237.0,152.3148,152.5579,152.2119,152.4831,19237.0
2018-04-30 15:50:00,163.03,163.03,162.69,162.73,18451.0,152.4551,152.4551,152.1371,152.1745,18451.0
2018-04-30 15:55:00,162.72,162.81,162.18,162.18,39033.0,152.1652,152.2494,151.6602,151.6602,39033.0
2018-05-01 09:30:00,161.48,162.64,160.77,161.05,13602.0,151.0056,152.0904,150.3417,150.6035,13602.0
2018-05-01 09:35:00,161.18,161.76,161.17,161.37,4440.0,150.7251,151.2675,150.7157,150.9028,4440.0
2018-05-01 09:40:00,161.36,161.49,161.15,161.15,1527.0,150.8934,151.015,150.697,150.697,1527.0
2018-05-01 09:45:00,161.15,161.69,161.15,161.69,3200.0,150.697,151.202,150.697,151.202,3200.0
2018-05-01 09:50:00,161.64,161.77,161.42,161.67,3619.0,151.1552,151.2768,150.9495,151.1833,3619.0
2018-05-01 09:55:00,161.63,162.0,161.62,162.0,4100.0,151.1459,151.4919,151.1365,151.4919,4100.0
2018-05-01 10:00:00,161.89,162.25,161.82,161.9,15626.0,151.389,151.7257,151.3236,151.3984,15626.0
2018-05-01 10:05:00,161.82,161.82,161.51,161.75,2836.0,151.3236,151.3236,151.0337,151.2581,2836.0
2018-05-01 10:10:00,161.77,162.06,161.55,161.93,14160.0,151.2768,151.548,151.0711,151.4264,14160.0
2018-05-01 10:15:00,161.94,162.0,161.62,161.96,18449.0,151.4358,151.4919,151.1365,151.4545,18449.0
2018-05-01 10:20:00,161.97,162.35,161.96,162.01,11934.0,151.4638,151.8192,151.4545,151.5012,11934.0
2018-05-01 10:25:00,162.01,162.3,161.9,162.17,17564.0,151.5012,151.7724,151.3984,151.6509,17564.0
2018-05-01 10:30:00,162.09,162.47,162.07,162.46,3227.0,151.5761,151.9314,151.5574,151.9221,3227.0
2018-05-01 10:35:00,162.33,162.4,162.22,162.3,3214.0,151.8005,151.8659,151.6976,151.7724,3214.0
2018-05-01 10:40:00,162.39,162.56,162.39,162.55,1536.0,151.8566,152.0156,151.8566,152.0062,1536.0
2018-05-01 10:45:00,162.59,162.74,162.51,162.51,2900.0,152.0436,152.1839,151.9688,151.9688,2900.0
2018-05-01 10:50:00,162.4,162.56,162.27,162.28,6404.0,151.8659,152.0156,151.7444,151.7537,6404.0
2018-05-01 10:55:00,162.34,162.41,162.25,162.36,2640.0,151.8098,151.8753,151.7257,151.8285,2640.0
2018-05-01 11:00:00,162.42,162.43,162.13,162.24,4850.0,151.8847,151.894,151.6135,151.7163,4850.0
2018-05-01 11:05:00,162.27,162.51,162.23,162.48,6500.0,151.7444,151.9688,151.707,151.9408,6500.0
2018-05-01 11:10:00,162.47,162.55,162.26,162.34,7999.0,151.9314,152.0062,151.735,151.8098,7999.0
2018-05-01 11:15:00,162.34,162.77,162.34,162.71,5697.0,151.8098,152.2119,151.8098,152.1558,5697.0
2018-05-01 11:20:00,162.77,162.84,162.75,162.75,2000.0,152.2119,152.2774,152.1932,152.1932,2000.0
2018-05-01 11:25:00,162.71,162.8,162.57,162.76,13160.0,152.1558,152.24,152.0249,152.2026,13160.0
2018-05-01 11:30:00,162.8,162.95,162.76,162.79,5664.0,152.24,152.3803,152.2026,152.2307,5664.0
2018-05-01 11:35:00,162.74,162.74,162.54,162.6,5000.0,152.1839,152.1839,151.9969,152.053,5000.0
2018-05-01 11:40:00,162.67,162.77,162.58,162.71,8484.0,152.1184,152.2119,152.0343,152.1558,8484.0
2018-05-01 11:45:00,162.64,162.64,162.49,162.55,3145.0,152.0904,152.0904,151.9501,152.0062,3145.0
2018-05-01 11:50:00,162.55,162.88,162.55,162.77,6285.0,152.0062,152.3148,152.0062,152.2119,6285.0
2018-05-01 11:55:00,162.72,162.74,162.57,162.62,16799.0,152.1652,152.1839,152.0249,152.0717,16799.0
2018-05-01 12:00:00,162.58,162.69,162.58,162.65,2455.0,152.0343,152.1371,152.0343,152.0997,2455.0
2018-05-01 12:05:00,162.66,162.66,162.45,162.53,1700.0,152.1091,152.1091,151.9127,151.9875,1700.0
2018-05-01 12:10:00,162.53,162.6,162.39,162.56,2300.0,151.9875,152.053,151.8566,152.0156,2300.0
2018-05-01 12:15:00,162.52,162.52,162.39,162.52,2400.0,151.9782,151.9782,151.8566,151.9782,2400.0
2018-05-01 12:20:00,162.47,162.5,162.34,162.46,1900.0,151.9314,151.9595,151.8098,151.9221,1900.0
2018-05-01 12:25:00,162.44,162.57,162.44,162.57,700.0,151.9034,152.0249,151.9034,152.0249,700.0
2018-05-01 12:30:00,162.57,162.68,162.45,162.68,3300.0,152.0249,152.1278,151.9127,152.1278,3300.0
2018-05-01 12:35:00,162.63,162.67,162.55,162.55,4100.0,152.081,152.1184,152.0062,152.0062,4100.0
2018-05-01 12:40:00,162.55,162.59,162.52,162.55,1400.0,152.0062,152.0436,151.9782,152.0062,1400.0
2018-05-01 12:45:00,162.58,162.65,162.47,162.53,5700.0,152.0343,152.0997,151.9314,151.9875,5700.0
2018-05-01 12:50:00,162.53,162.6,162.51,162.6,3501.0,151.9875,152.053,151.9688,152.053,3501.0
2018-05-01 12:55:00,162.58,162.58,162.42,162.47,2282.0,152.0343,152.0343,151.8847,151.9314,2282.0
2018-05-01 13:00:00,162.41,162.47,162.26,162.37,3778.0,151.8753,151.9314,151.735,151.8379,3778.0
2018-05-01 13:05:00,162.37,162.39,162.11,162.18,6100.0,151.8379,151.8566,151.5948,151.6602,6100.0
2018-05-01 13:10:00,162.18,162.33,162.18,162.33,4200.0,151.6602,151.8005,151.6602,151.8005,4200.0
2018-05-01 13:15:00,162.3,162.31,162.15,162.29,3002.0,151.7724,151.7818,151.6322,151.7631,3002.0
2018-05-01 13:20:00,162.29,162.29,162.2,162.22,800.0,151.7631,151.7631,151.6789,151.6976,800.0
2018-05-01 13:25:00,162.15,162.23,162.14,162.23,1525.0,151.6322,151.707,151.6228,151.707,1525.0
2018-05-01 13:30:00,162.24,162.42,162.2,162.4,6149.0,151.7163,151.8847,151.6789,151.8659,6149.0
2018-05-01 13:35:00,162.4,162.47,162.39,162.43,2446.0,151.8659,151.9314,151.8566,151.894,2446.0
2018-05-01 13:40:00,162.38,162.65,162.33,162.65,3300.0,151.8472,152.0997,151.8005,152.0997,3300.0
2018-05-01 13:45:00,162.72,163.21,162.72,163.2,7468.0,152.1652,152.6234,152.1652,152.6141,7468.0
2018-05-01 13:50:00,163.25,163.34,163.15,163.34,8400.0,152.6608,152.745,152.5673,152.745,8400.0
2018-05-01 13:55:00,163.29,163.54,163.12,163.22,7967.0,152.6982,152.932,152.5392,152.6328,7967.0
2018-05-01 14:00:00,163.17,163.45,163.06,163.42,5800.0,152.586,152.8478,152.4831,152.8198,5800.0
2018-05-01 14:05:00,163.35,163.43,163.17,163.39,4410.0,152.7543,152.8291,152.586,152.7917,4410.0
2018-05-01 14:10:00,163.39,163.46,163.28,163.28,3355.0,152.7917,152.8572,152.6889,152.6889,3355.0
2018-05-01 14:15:00,163.27,163.41,163.26,163.41,2400.0,152.6795,152.8104,152.6702,152.8104,2400.0
2018-05-01 14:20:00,163.36,163.66,163.36,163.64,3255.0,152.7637,153.0442,152.7637,153.0255,3255.0
2018-05-01 14:25:00,163.74,163.76,163.44,163.44,3899.0,153.119,153.1377,152.8385,152.8385,3899.0
2018-05-01 14:30:00,163.43,163.64,163.36,163.58,5672.0,152.8291,153.0255,152.7637,152.9694,5672.0
2018-05-01 14:35:00,163.56,163.61,163.42,163.59,63893.0,152.9507,152.9975,152.8198,152.9788,63893.0
2018-05-01 14:40:00,163.58,164.07,163.56,164.07,6163.0,152.9694,153.4276,152.9507,153.4276,6163.0
2018-05-01 14:45:00,164.01,164.25,164.01,164.01,7094.0,153.3715,153.5959,153.3715,153.3715,7094.0
2018-05-01 14:50:00,164.03,164.09,163.7,163.75,6136.0,153.3902,153.4463,153.0816,153.1284,6136.0
2018-05-01 14:55:00,163.72,164.07,163.71,164.03,5420.0,153.1003,153.4276,153.091,153.3902,5420.0
2018-05-01 15:00:00,164.03,164.25,163.97,163.97,9422.0,153.3902,153.5959,153.3341,153.3341,9422.0
2018-05-01 15:05:00,163.99,164.26,163.97,164.26,6650.0,153.3528,153.6053,153.3341,153.6053,6650.0
2018-05-01 15:10:00,164.31,164.39,164.14,164.29,8494.0,153.6521,153.7269,153.4931,153.6334,8494.0
2018-05-01 15:15:00,164.28,164.31,164.04,164.06,8979.0,153.624,153.6521,153.3996,153.4183,8979.0
2018-05-01 15:20:00,164.05,164.24,164.05,164.11,7300.0,153.4089,153.5866,153.4089,153.465,7300.0
2018-05-01 15:25:00,164.17,164.18,163.86,163.95,8996.0,153.5211,153.5305,153.2312,153.3154,8996.0
2018-05-01 15:30:00,163.94,164.13,163.9,163.98,11810.0,153.3061,153.4837,153.2687,153.3435,11810.0
2018-05-01 15:35:00,163.97,163.99,163.52,163.6,6980.0,153.3341,153.3528,152.9133,152.9881,6980.0
2018-05-01 15:40:00,163.62,163.88,163.62,163.85,6739.0,153.0068,153.2499,153.0068,153.2219,6739.0
2018-05-01 15:45:00,163.87,163.97,163.78,163.78,7487.0,153.2406,153.3341,153.1564,153.1564,7487.0
2018-05-01 15:50:00,163.83,164.06,163.81,163.97,18542.0,153.2032,153.4183,153.1845,153.3341,18542.0
2018-05-01 15:55:00,164.0,164.18,163.97,164.1,45244.0,153.3622,153.5305,153.3341,153.4557,45244.0
2018-05-02 09:30:00,163.59,163.96,162.95,163.5,23410.0,152.9788,153.3248,152.3803,152.8946,23410.0
2018-05-02 09:35:00,163.38,163.5,162.98,163.4,4690.0,152.7824,152.8946,152.4083,152.8011,4690.0
2018-05-02 09:40:00,163.31,163.62,163.31,163.45,2113.0,152.7169,153.0068,152.7169,152.8478,2113.0
2018-05-02 09:45:00,163.66,163.71,163.33,163.33,8964.0,153.0442,153.091,152.7356,152.7356,8964.0
2018-05-02 09:50:00,163.32,163.61,163.17,163.45,6403.0,152.7263,152.9975,152.586,152.8478,6403.0
2018-05-02 09:55:00,163.47,163.48,163.16,163.26,3749.0,152.8665,152.8759,152.5767,152.6702,3749.0
2018-05-02 10:00:00,163.21,163.8,163.2,163.71,6950.0,152.6234,153.1751,152.6141,153.091,6950.0
2018-05-02 10:05:00,163.62,163.72,163.27,163.28,3220.0,153.0068,153.1003,152.6795,152.6889,3220.0
2018-05-02 10:10:00,163.27,163.43,163.16,163.4,8140.0,152.6795,152.8291,152.5767,152.8011,8140.0
2018-05-02 10:15:00,163.36,163.47,163.3,163.45,3400.0,152.7637,152.8665,152.7076,152.8478,3400.0
2018-05-02 10:20:00,163.37,163.5,163.14,163.24,3900.0,152.773,152.8946,152.5579,152.6515,3900.0
2018-05-02 10:25:00,163.15,163.35,163.05,163.05,5531.0,152.5673,152.7543,152.4738,152.4738,5531.0
2018-05-02 10:30:00,163.04,163.38,162.94,163.38,5147.0,152.4644,152.7824,152.3709,152.7824,5147.0
2018-05-02 10:35:00,163.34,163.36,163.08,163.2,8426.0,152.745,152.7637,152.5018,152.6141,8426.0
2018-05-02 10:40:00,163.17,163.19,162.87,162.9,5700.0,152.586,152.6047,152.3055,152.3335,5700.0
2018-05-02 10:45:00,162.89,163.34,162.82,163.08,9101.0,152.3242,152.745,152.2587,152.5018,9101.0
2018-05-02 10:50:00,163.02,163.12,162.86,163.06,5300.0,152.4457,152.5392,152.2961,152.4831,5300.0
2018-05-02 10:55:00,163.06,163.25,162.98,163.18,2801.0,152.4831,152.6608,152.4083,152.5954,2801.0
2018-05-02 11:00:00,163.21,163.26,163.06,163.14,2600.0,152.6234,152.6702,152.4831,152.5579,2600.0
2018-05-02 11:05:00,163.21,163.28,163.15,163.22,3531.0,152.6234,152.6889,152.5673,152.6328,3531.0
2018-05-02 11:10:00,163.26,163.43,163.26,163.43,2200.0,152.6702,152.8291,152.6702,152.8291,2200.0
2018-05-02 11:15:00,163.35,163.35,162.92,162.94,3355.0,152.7543,152.7543,152.3522,152.3709,3355.0
2018-05-02 11:20:00,162.97,162.98,162.87,162.95,3881.0,152.399,152.4083,152.3055,152.3803,3881.0
2018-05-02 11:25:00,162.9,162.99,162.85,162.97,3500.0,152.3335,152.4177,152.2868,152.399,3500.0
2018-05-02 11:30:00,162.92,162.97,162.81,162.91,22821.0,152.3522,152.399,152.2494,152.3429,22821.0
2018-05-02 11:35:00,162.85,162.97,162.78,162.86,3500.0,152.2868,152.399,152.2213,152.2961,3500.0
2018-05-02 11:40:00,162.88,162.93,162.67,162.67,5510.0,152.3148,152.3616,152.1184,152.1184,5510.0
2018-05-02 11:45:00,162.65,162.73,162.42,162.42,3500.0,152.0997,152.1745,151.8847,151.8847,3500.0
2018-05-02 11:50:00,162.45,162.74,162.4,162.59,3578.0,151.9127,152.1839,151.8659,152.0436,3578.0
2018-05-02 11:55:00,162.6,162.84,162.6,162.83,4008.0,152.053,152.2774,152.053,152.2681,4008.0
2018-05-02 12:00:00,162.82,162.85,162.65,162.7,2800.0,152.2587,152.2868,152.0997,152.1465,2800.0
2018-05-02 12:05:00,162.75,163.06,162.7,163.06,2465.0,152.1932,152.4831,152.1465,152.4831,2465.0
2018-05-02 12:10:00,163.05,163.09,163.03,163.07,1108.0,152.4738,152.5112,152.4551,152.4925,1108.0
2018-05-02 12:15:00,163.11,163.16,163.05,163.11,3856.0,152.5299,152.5767,152.4738,152.5299,3856.0
2018-05-02 12:20:00,163.07,163.19,163.06,163.19,5257.0,152.4925,152.6047,152.4831,152.6047,5257.0
2018-05-02 12:25:00,163.18,163.36,163.18,163.33,1278.0,152.5954,152.7637,152.5954,152.7356,1278.0
2018-05-02 12:30:00,163.35,163.4,163.3,163.3,1000.0,152.7543,152.8011,152.7076,152.7076,1000.0
2018-05-02 12:35:00,163.31,163.34,163.21,163.24,2400.0,152.7169,152.745,152.6234,152.6515,2400.0
2018-05-02 12:40:00,163.28,163.53,163.21,163.53,3475.0,152.6889,152.9227,152.6234,152.9227,3475.0
2018-05-02 12:45:00,163.53,163.53,163.24,163.43,3119.0,152.9227,152.9227,152.6515,152.8291,3119.0
2018-05-02 12:50:00,163.36,163.39,163.28,163.33,1680.0,152.7637,152.7917,152.6889,152.7356,1680.0
2018-05-02 12:55:00,163.37,163.61,163.35,163.6,1000.0,152.773,152.9975,152.7543,152.9881,1000.0
2018-05-02 13:00:00,163.65,163.84,163.65,163.82,2200.0,153.0349,153.2125,153.0349,153.1938,2200.0
2018-05-02 13:05:00,163.78,163.85,163.73,163.82,1800.0,153.1564,153.2219,153.1097,153.1938,1800.0
2018-05-02 13:10:00,163.83,163.96,163.78,163.91,2500.0,153.2032,153.3248,153.1564,153.278,2500.0
2018-05-02 13:15:00,163.9,163.9,163.64,163.64,2000.0,153.2687,153.2687,153.0255,153.0255,2000.0
2018-05-02 13:20:00,163.7,163.75,163.61,163.61,1800.0,153.0816,153.1284,152.9975,152.9975,1800.0
2018-05-02 13:25:00,163.6,163.77,163.6,163.71,3400.0,152.9881,153.1471,152.9881,153.091,3400.0
2018-05-02 13:30:00,163.78,163.93,163.73,163.89,2939.0,153.1564,153.2967,153.1097,153.2593,2939.0
2018-05-02 13:35:00,163.93,163.97,163.73,163.93,7728.0,153.2967,153.3341,153.1097,153.2967,7728.0
2018-05-02 13:40:00,163.89,164.0,163.88,163.92,1900.0,153.2593,153.3622,153.2499,153.2874,1900.0
2018-05-02 13:45:00,163.86,163.99,163.84,163.84,2800.0,153.2312,153.3528,153.2125,153.2125,2800.0
2018-05-02 13:50:00,163.83,163.84,163.71,163.72,1385.0,153.2032,153.2125,153.091,153.1003,1385.0
2018-05-02 13:55:00,163.68,163.73,163.61,163.73,2600.0,153.0629,153.1097,152.9975,153.1097,2600.0
2018-05-02 14:00:00,163.62,164.03,163.62,163.99,3900.0,153.0068,153.3902,153.0068,153.3528,3900.0
2018-05-02 14:05:00,163.96,164.08,163.95,164.0,2800.0,153.3248,153.437,153.3154,153.3622,2800.0
2018-05-02 14:10:00,164.06,164.12,163.89,164.0,5700.0,153.4183,153.4744,153.2593,153.3622,5700.0
2018-05-02 14:15:00,163.97,164.01,163.84,163.87,3000.0,153.3341,153.3715,153.2125,153.2406,3000.0
2018-05-02 14:20:00,163.91,163.99,163.85,163.93,6461.0,153.278,153.3528,153.2219,153.2967,6461.0
2018-05-02 14:25:00,163.96,164.36,163.95,164.3,3069.0,153.3248,153.6988,153.3154,153.6427,3069.0
2018-05-02 14:30:00,164.24,164.33,164.21,164.28,4323.0,153.5866,153.6708,153.5585,153.624,4323.0
2018-05-02 14:35:00,164.26,164.31,164.04,164.2,6047.0,153.6053,153.6521,153.3996,153.5492,6047.0
2018-05-02 14:40:00,164.15,164.15,164.01,164.11,4808.0,153.5024,153.5024,153.3715,153.465,4808.0
2018-05-02 14:45:00,164.11,164.24,164.11,164.24,4162.0,153.465,153.5866,153.465,153.5866,4162.0
2018-05-02 14:50:00,164.22,164.28,163.9,163.91,9061.0,153.5679,153.624,153.2687,153.278,9061.0
2018-05-02 14:55:00,163.92,164.02,163.83,163.97,4264.0,153.2874,153.3809,153.2032,153.3341,4264.0
2018-05-02 15:00:00,163.98,164.0,163.81,163.89,7242.0,153.3435,153.3622,153.1845,153.2593,7242.0
2018-05-02 15:05:00,163.92,164.08,163.92,164.07,3600.0,153.2874,153.437,153.2874,153.4276,3600.0
2018-05-02 15:10:00,164.1,164.15,164.03,164.11,9971.0,153.4557,153.5024,153.3902,153.465,9971.0
2018-05-02 15:15:00,164.09,164.1,163.77,163.77,10692.0,153.4463,153.4557,153.1471,153.1471,10692.0
2018-05-02 15:20:00,163.78,163.81,163.15,163.15,12689.0,153.1564,153.1845,152.5673,152.5673,12689.0
2018-05-02 15:25:00,163.22,163.49,163.12,163.38,9610.0,152.6328,152.8852,152.5392,152.7824,9610.0
2018-05-02 15:30:00,163.39,163.42,163.09,163.32,10736.0,152.7917,152.8198,152.5112,152.7263,10736.0
2018-05-02 15:35:00,163.3,163.31,162.89,162.98,22912.0,152.7076,152.7169,152.3242,152.4083,22912.0
2018-05-02 15:40:00,162.98,163.02,162.68,162.71,11304.0,152.4083,152.4457,152.1278,152.1558,11304.0
2018-05-02 15:45:00,162.64,162.84,162.45,162.74,40996.0,152.0904,152.2774,151.9127,152.1839,40996.0
2018-05-02 15:50:00,162.7,162.81,162.43,162.45,26497.0,152.1465,152.2494,151.894,151.9127,26497.0
2018-05-02 15:55:00,162.48,162.75,162.47,162.69,38781.0,151.9408,152.1932,151.9314,152.1371,38781.0
2018-05-03 09:30:00,162.24,162.66,161.44,161.68,14451.0,151.7163,152.1091,150.9682,151.1927,14451.0
2018-05-03 09:35:00,161.33,161.77,161.23,161.76,7280.0,150.8654,151.2768,150.7718,151.2675,7280.0
2018-05-03 09:40:00,161.51,162.04,161.5,161.71,6205.0,151.0337,151.5293,151.0243,151.2207,6205.0
2018-05-03 09:45:00,161.69,162.02,161.68,161.87,8197.0,151.202,151.5106,151.1927,151.3703,8197.0
2018-05-03 09:50:00,161.91,162.44,161.9,162.26,7008.0,151.4077,151.9034,151.3984,151.735,7008.0
2018-05-03 09:55:00,162.46,162.63,162.34,162.51,6281.0,151.9221,152.081,151.8098,151.9688,6281.0
2018-05-03 10:00:00,162.44,162.48,162.27,162.44,4702.0,151.9034,151.9408,151.7444,151.9034,4702.0
2018-05-03 10:05:00,162.43,162.52,162.26,162.52,4732.0,151.894,151.9782,151.735,151.9782,4732.0
2018-05-03 10:10:00,162.65,162.65,162.23,162.27,5100.0,152.0997,152.0997,151.707,151.7444,5100.0
2018-05-03 10:15:00,162.23,162.34,161.84,161.93,6700.0,151.707,151.8098,151.3423,151.4264,6700.0
2018-05-03 10:20:00,161.94,162.0,161.36,161.68,4837.0,151.4358,151.4919,150.8934,151.1927,4837.0
2018-05-03 10:25:00,161.53,161.77,161.2,161.64,7849.0,151.0524,151.2768,150.7438,151.1552,7849.0
2018-05-03 10:30:00,161.72,161.72,161.15,161.17,5300.0,151.2301,151.2301,150.697,150.7157,5300.0
2018-05-03 10:35:00,161.13,161.37,160.9,161.25,14840.0,150.6783,150.9028,150.4632,150.7905,14840.0
2018-05-03 10:40:00,161.29,161.29,161.05,161.21,4000.0,150.8279,150.8279,150.6035,150.7531,4000.0
2018-05-03 10:45:00,161.18,161.54,161.09,161.43,6599.0,150.7251,151.0617,150.6409,150.9589,6599.0
2018-05-03 10:50:00,161.35,161.49,161.09,161.36,5900.0,150.8841,151.015,150.6409,150.8934,5900.0
2018-05-03 10:55:00,161.21,161.28,160.75,161.28,6550.0,150.7531,150.8186,150.323,150.8186,6550.0
2018-05-03 11:00:00,161.28,161.55,161.04,161.11,8075.0,150.8186,151.0711,150.5942,150.6596,8075.0
2018-05-03 11:05:00,161.18,161.38,161.16,161.3,7600.0,150.7251,150.9121,150.7064,150.8373,7600.0
2018-05-03 11:10:00,161.45,161.58,161.09,161.21,5700.0,150.9776,151.0991,150.6409,150.7531,5700.0
2018-05-03 11:15:00,161.21,161.39,161.01,161.06,4100.0,150.7531,150.9215,150.5661,150.6129,4100.0
2018-05-03 11:20:00,160.87,161.08,160.71,160.74,4015.0,150.4352,150.6316,150.2856,150.3136,4015.0
2018-05-03 11:25:00,160.7,160.85,160.48,160.61,5438.0,150.2762,150.4165,150.0705,150.1921,5438.0
2018-05-03 11:30:00,160.65,160.87,160.59,160.87,3855.0,150.2295,150.4352,150.1734,150.4352,3855.0
2018-05-03 11:35:00,160.87,160.99,160.74,160.83,2000.0,150.4352,150.5474,150.3136,150.3978,2000.0
2018-05-03 11:40:00,160.72,160.92,160.59,160.92,3600.0,150.2949,150.4819,150.1734,150.4819,3600.0
2018-05-03 11:45:00,160.88,161.17,160.73,161.17,2400.0,150.4445,150.7157,150.3043,150.7157,2400.0
2018-05-03 11:50:00,161.24,161.74,161.17,161.66,3900.0,150.7812,151.2488,150.7157,151.1739,3900.0
2018-05-03 11:55:00,161.72,161.91,161.63,161.75,7500.0,151.2301,151.4077,151.1459,151.2581,7500.0
2018-05-03 12:00:00,161.78,161.95,161.73,161.81,5199.0,151.2862,151.4451,151.2394,151.3142,5199.0
2018-05-03 12:05:00,161.92,162.13,161.92,161.97,2179.0,151.4171,151.6135,151.4171,151.4638,2179.0
2018-05-03 12:10:00,162.0,162.22,161.9,162.22,4758.0,151.4919,151.6976,151.3984,151.6976,4758.0
2018-05-03 12:15:00,162.2,162.2,161.74,161.77,5600.0,151.6789,151.6789,151.2488,151.2768,5600.0
2018-05-03 12:20:00,161.79,161.94,161.67,161.68,2600.0,151.2955,151.4358,151.1833,151.1927,2600.0
2018-05-03 12:25:00,161.59,161.59,161.48,161.48,2400.0,151.1085,151.1085,151.0056,151.0056,2400.0
2018-05-03 12:30:00,161.59,161.86,161.59,161.86,3102.0,151.1085,151.361,151.1085,151.361,3102.0
2018-05-03 12:35:00,161.91,162.4,161.87,162.25,3400.0,151.4077,151.8659,151.3703,151.7257,3400.0
2018-05-03 12:40:00,162.46,162.71,162.32,162.71,2028.0,151.9221,152.1558,151.7911,152.1558,2028.0
2018-05-03 12:45:00,162.71,162.82,162.45,162.65,5200.0,152.1558,152.2587,151.9127,152.0997,5200.0
2018-05-03 12:50:00,162.68,163.0,162.45,162.84,5250.0,152.1278,152.427,151.9127,152.2774,5250.0
2018-05-03 12:55:00,163.0,163.12,162.79,163.05,1700.0,152.427,152.5392,152.2307,152.4738,1700.0
2018-05-03 13:00:00,162.97,162.97,162.35,162.48,4690.0,152.399,152.399,151.8192,151.9408,4690.0
2018-05-03 13:05:00,162.33,162.49,162.21,162.32,2500.0,151.8005,151.9501,151.6883,151.7911,2500.0
2018-05-03 13:10:00,162.33,162.62,162.13,162.34,3100.0,151.8005,152.0717,151.6135,151.8098,3100.0
2018-05-03 13:15:00,162.37,162.8,162.37,162.56,4150.0,151.8379,152.24,151.8379,152.0156,4150.0
2018-05-03 13:20:00,162.7,162.78,162.47,162.47,2009.0,152.1465,152.2213,151.9314,151.9314,2009.0
2018-05-03 13:25:00,162.43,162.58,162.27,162.51,3300.0,151.894,152.0343,151.7444,151.9688,3300.0
2018-05-03 13:30:00,162.57,163.08,162.57,163.08,2400.0,152.0249,152.5018,152.0249,152.5018,2400.0
2018-05-03 13:35:00,163.17,163.26,163.05,163.05,3060.0,152.586,152.6702,152.4738,152.4738,3060.0
2018-05-03 13:40:00,163.06,163.28,163.03,163.19,1912.0,152.4831,152.6889,152.4551,152.6047,1912.0
2018-05-03 13:45:00,163.22,163.22,162.98,163.08,2300.0,152.6328,152.6328,152.4083,152.5018,2300.0
2018-05-03 13:50:00,162.97,163.17,162.95,163.17,2809.0,152.399,152.586,152.3803,152.586,2809.0
2018-05-03 13:55:00,163.1,163.21,162.91,162.91,3100.0,152.5205,152.6234,152.3429,152.3429,3100.0
2018-05-03 14:00:00,162.98,162.99,162.81,162.92,2300.0,152.4083,152.4177,152.2494,152.3522,2300.0
2018-05-03 14:05:00,162.88,163.22,162.88,163.22,5450.0,152.3148,152.6328,152.3148,152.6328,5450.0
2018-05-03 14:10:00,163.12,163.12,162.94,163.01,1800.0,152.5392,152.5392,152.3709,152.4364,1800.0
2018-05-03 14:15:00,163.14,163.14,162.82,162.92,2052.0,152.5579,152.5579,152.2587,152.3522,2052.0
2018-05-03 14:20:00,162.92,162.92,162.63,162.77,3572.0,152.3522,152.3522,152.081,152.2119,3572.0
2018-05-03 14:25:00,162.78,162.83,162.73,162.83,1900.0,152.2213,152.2681,152.1745,152.2681,1900.0
2018-05-03 14:30:00,162.98,163.32,162.85,163.13,4299.0,152.4083,152.7263,152.2868,152.5486,4299.0
2018-05-03 14:35:00,163.13,163.46,163.0,163.32,5296.0,152.5486,152.8572,152.427,152.7263,5296.0
2018-05-03 14:40:00,163.38,163.47,163.09,163.14,8500.0,152.7824,152.8665,152.5112,152.5579,8500.0
2018-05-03 14:45:00,163.07,163.16,162.83,162.87,5200.0,152.4925,152.5767,152.2681,152.3055,5200.0
2018-05-03 14:50:00,162.88,163.03,162.82,163.02,6793.0,152.3148,152.4551,152.2587,152.4457,6793.0
2018-05-03 14:55:00,163.07,163.2,162.98,163.11,8500.0,152.4925,152.6141,152.4083,152.5299,8500.0
2018-05-03 15:00:00,163.16,163.3,163.08,163.08,4323.0,152.5767,152.7076,152.5018,152.5018,4323.0
2018-05-03 15:05:00,163.08,163.24,162.96,162.98,6800.0,152.5018,152.6515,152.3896,152.4083,6800.0
2018-05-03 15:10:00,162.98,163.24,162.87,163.15,6991.0,152.4083,152.6515,152.3055,152.5673,6991.0
2018-05-03 15:15:00,163.2,163.32,163.13,163.21,5200.0,152.6141,152.7263,152.5486,152.6234,5200.0
2018-05-03 15:20:00,163.3,163.35,163.06,163.31,6752.0,152.7076,152.7543,152.4831,152.7169,6752.0
2018-05-03 15:25:00,163.27,163.32,163.13,163.18,6742.0,152.6795,152.7263,152.5486,152.5954,6742.0
2018-05-03 15:30:00,163.21,163.56,163.2,163.49,10610.0,152.6234,152.9507,152.6141,152.8852,10610.0
2018-05-03 15:35:00,163.47,163.52,163.33,163.33,9271.0,152.8665,152.9133,152.7356,152.7356,9271.0
2018-05-03 15:40:00,163.33,163.33,163.05,163.07,9298.0,152.7356,152.7356,152.4738,152.4925,9298.0
2018-05-03 15:45:00,163.05,163.23,162.98,163.1,13145.0,152.4738,152.6421,152.4083,152.5205,13145.0
2018-05-03 15:50:00,163.06,163.17,162.88,163.07,14100.0,152.4831,152.586,152.3148,152.4925,14100.0
2018-05-03 15:55:00,163.09,163.17,162.82,163.12,40506.0,152.5112,152.586,152.2587,152.5392,40506.0
2018-05-04 09:30:00,162.33,162.46,161.29,162.46,10193.0,151.8005,151.9221,150.8279,151.9221,10193.0
2018-05-04 09:35:00,161.78,162.35,161.48,162.34,3709.0,151.2862,151.8192,151.0056,151.8098,3709.0
2018-05-04 09:40:00,162.25,162.81,161.91,162.8,4741.0,151.7257,152.2494,151.4077,152.24,4741.0
2018-05-04 09:45:00,162.68,162.68,162.37,162.46,2600.0,152.1278,152.1278,151.8379,151.9221,2600.0
2018-05-04 09:50:00,162.51,162.64,162.35,162.58,3306.0,151.9688,152.0904,151.8192,152.0343,3306.0
2018-05-04 09:55:00,162.55,162.99,162.51,162.99,4078.0,152.0062,152.4177,151.9688,152.4177,4078.0
2018-05-04 10:00:00,162.82,162.87,162.27,162.86,5036.0,152.2587,152.3055,151.7444,152.2961,5036.0
2018-05-04 10:05:00,162.8,163.16,162.71,163.15,3180.0,152.24,152.5767,152.1558,152.5673,3180.0
2018-05-04 10:10:00,163.21,163.21,163.06,163.09,1400.0,152.6234,152.6234,152.4831,152.5112,1400.0
2018-05-04 10:15:00,163.24,163.24,162.94,163.0,4023.0,152.6515,152.6515,152.3709,152.427,4023.0
2018-05-04 10:20:00,163.09,163.35,163.01,163.35,3500.0,152.5112,152.7543,152.4364,152.7543,3500.0
2018-05-04 10:25:00,163.35,163.62,163.35,163.62,2322.0,152.7543,153.0068,152.7543,153.0068,2322.0
2018-05-04 10:30:00,163.57,163.87,163.46,163.65,2500.0,152.9601,153.2406,152.8572,153.0349,2500.0
2018-05-04 10:35:00,163.74,164.15,163.74,164.15,400.0,153.119,153.5024,153.119,153.5024,400.0
2018-05-04 10:40:00,164.21,164.31,164.14,164.15,3329.0,153.5585,153.6521,153.4931,153.5024,3329.0
2018-05-04 10:45:00,164.14,164.16,163.88,164.08,2050.0,153.4931,153.5118,153.2499,153.437,2050.0
2018-05-04 10:50:00,164.08,164.51,164.07,164.51,8693.0,153.437,153.8391,153.4276,153.8391,8693.0
2018-05-04 10:55:00,164.6,164.7,164.32,164.34,3387.0,153.9232,154.0168,153.6614,153.6801,3387.0
2018-05-04 11:00:00,164.36,164.55,164.33,164.42,4450.0,153.6988,153.8765,153.6708,153.7549,4450.0
2018-05-04 11:05:00,164.39,164.69,164.39,164.69,4354.0,153.7269,154.0074,153.7269,154.0074,4354.0
2018-05-04 11:10:00,164.77,164.9,164.74,164.74,3324.0,154.0822,154.2038,154.0542,154.0542,3324.0
2018-05-04 11:15:00,164.8,164.83,164.66,164.75,1600.0,154.1103,154.1383,153.9794,154.0635,1600.0
2018-05-04 11:20:00,164.82,165.06,164.82,164.95,4300.0,154.129,154.3534,154.129,154.2505,4300.0
2018-05-04 11:25:00,165.05,165.09,164.96,165.09,3541.0,154.3441,154.3815,154.2599,154.3815,3541.0
2018-05-04 11:30:00,165.04,165.27,165.0,165.27,3420.0,154.3347,154.5498,154.2973,154.5498,3420.0
2018-05-04 11:35:00,165.31,165.38,165.18,165.19,2216.0,154.5872,154.6527,154.4656,154.475,2216.0
2018-05-04 11:40:00,165.19,165.31,165.13,165.25,10422.0,154.475,154.5872,154.4189,154.5311,10422.0
2018-05-04 11:45:00,165.19,165.26,164.97,164.99,3650.0,154.475,154.5404,154.2692,154.2879,3650.0
2018-05-04 11:50:00,164.98,165.24,164.98,165.11,3211.0,154.2786,154.5217,154.2786,154.4002,3211.0
2018-05-04 11:55:00,165.15,165.32,165.15,165.28,5325.0,154.4376,154.5965,154.4376,154.5591,5325.0
2018-05-04 12:00:00,165.33,165.56,165.33,165.54,2620.0,154.6059,154.821,154.6059,154.8023,2620.0
2018-05-04 12:05:00,165.55,165.69,165.48,165.69,12050.0,154.8116,154.9425,154.7462,154.9425,12050.0
2018-05-04 12:10:00,165.69,165.69,165.49,165.59,8400.0,154.9425,154.9425,154.7555,154.849,8400.0
2018-05-04 12:15:00,165.65,165.7,165.55,165.67,2600.0,154.9051,154.9519,154.8116,154.9238,2600.0
2018-05-04 12:20:00,165.68,165.78,165.66,165.77,1600.0,154.9332,155.0267,154.9145,155.0174,1600.0
2018-05-04 12:25:00,165.8,165.85,165.73,165.77,3300.0,155.0454,155.0922,154.9799,155.0174,3300.0
2018-05-04 12:30:00,165.77,165.86,165.77,165.81,3296.0,155.0174,155.1015,155.0174,155.0548,3296.0
2018-05-04 12:35:00,165.84,165.95,165.8,165.95,2700.0,155.0828,155.1857,155.0454,155.1857,2700.0
2018-05-04 12:40:00,165.91,166.06,165.91,165.96,3210.0,155.1483,155.2885,155.1483,155.195,3210.0
2018-05-04 12:45:00,166.04,166.08,165.87,165.96,2132.0,155.2698,155.3072,155.1109,155.195,2132.0
2018-05-04 12:50:00,165.96,166.08,165.87,165.97,2200.0,155.195,155.3072,155.1109,155.2044,2200.0
2018-05-04 12:55:00,166.02,166.1,165.9,166.0,3919.0,155.2511,155.3259,155.1389,155.2324,3919.0
2018-05-04 13:00:00,166.11,166.22,166.11,166.18,5349.0,155.3353,155.4382,155.3353,155.4008,5349.0
2018-05-04 13:05:00,166.2,166.36,166.08,166.31,3300.0,155.4195,155.5691,155.3072,155.5223,3300.0
2018-05-04 13:10:00,166.31,166.41,166.28,166.32,5500.0,155.5223,155.6158,155.4943,155.5317,5500.0
2018-05-04 13:15:00,166.26,166.44,166.26,166.44,3159.0,155.4756,155.6439,155.4756,155.6439,3159.0
2018-05-04 13:20:00,166.5,166.53,166.36,166.39,3325.0,155.7,155.7281,155.5691,155.5971,3325.0
2018-05-04 13:25:00,166.4,166.4,166.12,166.12,1100.0,155.6065,155.6065,155.3447,155.3447,1100.0
2018-05-04 13:30:00,166.15,166.42,166.15,166.37,3676.0,155.3727,155.6252,155.3727,155.5784,3676.0
2018-05-04 13:35:00,166.33,166.39,166.33,166.39,1800.0,155.541,155.5971,155.541,155.5971,1800.0
2018-05-04 13:40:00,166.43,166.49,166.42,166.43,2620.0,155.6345,155.6907,155.6252,155.6345,2620.0
2018-05-04 13:45:00,166.49,166.59,166.43,166.59,3125.0,155.6907,155.7842,155.6345,155.7842,3125.0
2018-05-04 13:50:00,166.48,166.66,166.48,166.56,6000.0,155.6813,155.8496,155.6813,155.7561,6000.0
2018-05-04 13:55:00,166.61,166.74,166.57,166.74,2500.0,155.8029,155.9244,155.7655,155.9244,2500.0
2018-05-04 14:00:00,166.72,166.92,166.68,166.84,2850.0,155.9057,156.0928,155.8683,156.0179,2850.0
2018-05-04 14:05:00,166.89,167.17,166.89,167.07,5500.0,156.0647,156.3265,156.0647,156.233,5500.0
2018-05-04 14:10:00,167.07,167.13,166.96,167.03,2919.0,156.233,156.2891,156.1302,156.1956,2919.0
2018-05-04 14:15:00,167.11,167.16,166.97,166.97,2000.0,156.2704,156.3172,156.1395,156.1395,2000.0
2018-05-04 14:20:00,167.01,167.11,167.0,167.08,2497.0,156.1769,156.2704,156.1676,156.2424,2497.0
2018-05-04 14:25:00,167.19,167.31,167.17,167.31,2886.0,156.3452,156.4575,156.3265,156.4575,2886.0
2018-05-04 14:30:00,167.35,167.4,167.16,167.16,2701.0,156.4949,156.5416,156.3172,156.3172,2701.0
2018-05-04 14:35:00,167.12,167.12,166.85,166.85,5842.0,156.2798,156.2798,156.0273,156.0273,5842.0
2018-05-04 14:40:00,166.91,167.05,166.85,166.97,7001.0,156.0834,156.2143,156.0273,156.1395,7001.0
2018-05-04 14:45:00,167.0,167.1,166.82,166.89,4031.0,156.1676,156.2611,155.9992,156.0647,4031.0
2018-05-04 14:50:00,166.92,167.09,166.74,166.74,3470.0,156.0928,156.2517,155.9244,155.9244,3470.0
2018-05-04 14:55:00,166.81,166.85,166.58,166.58,3669.0,155.9899,156.0273,155.7748,155.7748,3669.0
2018-05-04 15:00:00,166.57,166.8,166.57,166.75,6700.0,155.7655,155.9805,155.7655,155.9338,6700.0
2018-05-04 15:05:00,166.83,166.83,166.52,166.56,5917.0,156.0086,156.0086,155.7187,155.7561,5917.0
2018-05-04 15:10:00,166.55,166.73,166.46,166.73,5800.0,155.7468,155.9151,155.6626,155.9151,5800.0
2018-05-04 15:15:00,166.69,166.74,166.58,166.67,8989.0,155.8777,155.9244,155.7748,155.859,8989.0
2018-05-04 15:20:00,166.61,166.7,166.47,166.7,6832.0,155.8029,155.887,155.6719,155.887,6832.0
2018-05-04 15:25:00,166.67,166.84,166.62,166.79,8165.0,155.859,156.0179,155.8122,155.9712,8165.0
2018-05-04 15:30:00,166.78,166.9,166.69,166.74,8539.0,155.9618,156.0741,155.8777,155.9244,8539.0
2018-05-04 15:35:00,166.76,166.77,166.28,166.29,10137.0,155.9431,155.9525,155.4943,155.5036,10137.0
2018-05-04 15:40:00,166.36,166.65,166.29,166.56,8970.0,155.5691,155.8403,155.5036,155.7561,8970.0
2018-05-04 15:45:00,166.56,166.56,166.44,166.46,10853.0,155.7561,155.7561,155.6439,155.6626,10853.0
2018-05-04 15:50:00,166.47,166.47,166.21,166.28,14428.0,155.6719,155.6719,155.4288,155.4943,14428.0
2018-05-04 15:55:00,166.29,166.31,166.16,166.27,38545.0,155.5036,155.5223,155.3821,155.4849,38545.0
2018-05-07 09:30:00,166.62,166.83,166.06,166.51,14575.0,155.8122,156.0086,155.2885,155.7094,14575.0
2018-05-07 09:35:00,166.66,167.07,166.59,166.8,5610.0,155.8496,156.233,155.7842,155.9805,5610.0
2018-05-07 09:40:00,166.81,167.03,166.71,166.71,4349.0,155.9899,156.1956,155.8964,155.8964,4349.0
2018-05-07 09:45:00,166.87,166.87,166.51,166.61,3030.0,156.046,156.046,155.7094,155.8029,3030.0
2018-05-07 09:50:00,166.52,166.69,166.52,166.67,1814.0,155.7187,155.8777,155.7187,155.859,1814.0
2018-05-07 09:55:00,166.8,167.06,166.79,166.97,5200.0,155.9805,156.2237,155.9712,156.1395,5200.0
2018-05-07 10:00:00,167.08,167.09,166.87,166.87,600.0,156.2424,156.2517,156.046,156.046,600.0
2018-05-07 10:05:00,166.94,166.94,166.81,166.81,4200.0,156.1115,156.1115,155.9899,155.9899,4200.0
2018-05-07 10:10:00,166.81,166.81,166.58,166.58,700.0,155.9899,155.9899,155.7748,155.7748,700.0
2018-05-07 10:15:00,166.5,166.64,166.36,166.47,2604.0,155.7,155.8309,155.5691,155.6719,2604.0
2018-05-07 10:20:00,166.43,166.74,166.39,166.74,11564.0,155.6345,155.9244,155.5971,155.9244,11564.0
2018-05-07 10:25:00,166.85,166.89,166.65,166.75,4427.0,156.0273,156.0647,155.8403,155.9338,4427.0
2018-05-07 10:30:00,166.72,167.02,166.72,167.02,5142.0,155.9057,156.1863,155.9057,156.1863,5142.0
2018-05-07 10:35:00,167.0,167.01,166.72,166.91,3400.0,156.1676,156.1769,155.9057,156.0834,3400.0
2018-05-07 10:40:00,166.96,167.07,166.8,167.07,6057.0,156.1302,156.233,155.9805,156.233,6057.0
2018-05-07 10:45:00,167.04,167.3,167.04,167.3,1700.0,156.205,156.4481,156.205,156.4481,1700.0
2018-05-07 10:50:00,167.33,167.55,167.25,167.55,1500.0,156.4762,156.6819,156.4014,156.6819,1500.0
2018-05-07 10:55:00,167.6,167.73,167.56,167.64,6348.0,156.7287,156.8502,156.6912,156.7661,6348.0
2018-05-07 11:00:00,167.62,167.62,167.21,167.21,2100.0,156.7474,156.7474,156.3639,156.3639,2100.0
2018-05-07 11:05:00,167.2,167.29,166.86,167.22,4033.0,156.3546,156.4388,156.0367,156.3733,4033.0
2018-05-07 11:10:00,167.32,167.57,167.31,167.45,5750.0,156.4668,156.7006,156.4575,156.5884,5750.0
2018-05-07 11:15:00,167.45,167.45,167.23,167.31,5022.0,156.5884,156.5884,156.3827,156.4575,5022.0
2018-05-07 11:20:00,167.31,167.35,167.09,167.26,3000.0,156.4575,156.4949,156.2517,156.4107,3000.0
2018-05-07 11:25:00,167.25,167.29,166.94,166.95,4278.0,156.4014,156.4388,156.1115,156.1208,4278.0
2018-05-07 11:30:00,167.01,167.07,166.92,166.92,1100.0,156.1769,156.233,156.0928,156.0928,1100.0
2018-05-07 11:35:00,166.87,166.99,166.79,166.91,1024.0,156.046,156.1582,155.9712,156.0834,1024.0
2018-05-07 11:40:00,166.95,167.16,166.85,167.16,3565.0,156.1208,156.3172,156.0273,156.3172,3565.0
2018-05-07 11:45:00,167.21,167.28,167.14,167.18,6798.0,156.3639,156.4294,156.2985,156.3359,6798.0
2018-05-07 11:50:00,167.25,167.4,167.1,167.29,4620.0,156.4014,156.5416,156.2611,156.4388,4620.0
2018-05-07 11:55:00,167.21,167.39,167.21,167.33,7032.0,156.3639,156.5323,156.3639,156.4762,7032.0
2018-05-07 12:00:00,167.37,167.57,167.37,167.57,800.0,156.5136,156.7006,156.5136,156.7006,800.0
2018-05-07 12:05:00,167.56,167.73,167.56,167.65,1391.0,156.6912,156.8502,156.6912,156.7754,1391.0
2018-05-07 12:10:00,167.64,167.8,167.61,167.8,2580.0,156.7661,156.9157,156.738,156.9157,2580.0
2018-05-07 12:15:00,167.8,167.91,167.69,167.91,5700.0,156.9157,157.0185,156.8128,157.0185,5700.0
2018-05-07 12:20:00,168.0,168.06,167.83,167.88,3435.0,157.1027,157.1588,156.9437,156.9905,3435.0
2018-05-07 12:25:00,167.94,168.03,167.92,168.02,1500.0,157.0466,157.1308,157.0279,157.1214,1500.0
2018-05-07 12:30:00,168.02,168.02,167.85,167.91,1845.0,157.1214,157.1214,156.9624,157.0185,1845.0
2018-05-07 12:35:00,167.9,168.03,167.88,167.91,2136.0,157.0092,157.1308,156.9905,157.0185,2136.0
2018-05-07 12:40:00,167.89,167.89,167.72,167.74,1100.0,156.9998,156.9998,156.8409,156.8596,1100.0
2018-05-07 12:45:00,167.69,167.85,167.58,167.59,1200.0,156.8128,156.9624,156.7099,156.7193,1200.0
2018-05-07 12:50:00,167.72,167.72,167.69,167.71,357.0,156.8409,156.8409,156.8128,156.8315,357.0
2018-05-07 12:55:00,167.76,167.76,167.63,167.67,2200.0,156.8783,156.8783,156.7567,156.7941,2200.0
2018-05-07 13:00:00,167.73,167.73,167.64,167.64,800.0,156.8502,156.8502,156.7661,156.7661,800.0
2018-05-07 13:05:00,167.71,167.83,167.61,167.73,6600.0,156.8315,156.9437,156.738,156.8502,6600.0
2018-05-07 13:10:00,167.75,167.92,167.75,167.85,2621.0,156.8689,157.0279,156.8689,156.9624,2621.0
2018-05-07 13:15:00,167.84,167.86,167.81,167.84,1589.0,156.9531,156.9718,156.925,156.9531,1589.0
2018-05-07 13:20:00,167.84,167.99,167.79,167.99,1520.0,156.9531,157.0934,156.9063,157.0934,1520.0
2018-05-07 13:25:00,168.05,168.12,168.05,168.05,1700.0,157.1495,157.2149,157.1495,157.1495,1700.0
2018-05-07 13:30:00,168.09,168.09,167.84,167.9,7213.0,157.1869,157.1869,156.9531,157.0092,7213.0
2018-05-07 13:35:00,167.9,167.99,167.8,167.8,4141.0,157.0092,157.0934,156.9157,156.9157,4141.0
2018-05-07 13:40:00,167.89,168.01,167.84,167.9,2900.0,156.9998,157.1121,156.9531,157.0092,2900.0
2018-05-07 13:45:00,167.88,167.88,167.8,167.8,600.0,156.9905,156.9905,156.9157,156.9157,600.0
2018-05-07 13:50:00,167.74,167.82,167.73,167.8,1857.0,156.8596,156.9344,156.8502,156.9157,1857.0
2018-05-07 13:55:00,167.79,167.87,167.61,167.7,2926.0,156.9063,156.9811,156.738,156.8222,2926.0
2018-05-07 14:00:00,167.75,167.84,167.67,167.84,2100.0,156.8689,156.9531,156.7941,156.9531,2100.0
2018-05-07 14:05:00,167.78,167.87,167.73,167.84,1300.0,156.897,156.9811,156.8502,156.9531,1300.0
2018-05-07 14:10:00,167.84,167.9,167.81,167.9,2411.0,156.9531,157.0092,156.925,157.0092,2411.0
2018-05-07 14:15:00,167.84,167.96,167.84,167.92,1184.0,156.9531,157.0653,156.9531,157.0279,1184.0
2018-05-07 14:20:00,167.86,167.96,167.86,167.95,3100.0,156.9718,157.0653,156.9718,157.0559,3100.0
2018-05-07 14:25:00,167.92,168.0,167.83,167.97,3324.0,157.0279,157.1027,156.9437,157.0747,3324.0
2018-05-07 14:30:00,167.99,168.05,167.97,168.05,1800.0,157.0934,157.1495,157.0747,157.1495,1800.0
2018-05-07 14:35:00,168.04,168.07,167.81,167.81,4787.0,157.1401,157.1682,156.925,156.925,4787.0
2018-05-07 14:40:00,167.87,167.87,167.64,167.7,2800.0,156.9811,156.9811,156.7661,156.8222,2800.0
2018-05-07 14:45:00,167.69,167.76,167.56,167.56,3024.0,156.8128,156.8783,156.6912,156.6912,3024.0
2018-05-07 14:50:00,167.69,167.69,167.39,167.47,2100.0,156.8128,156.8128,156.5323,156.6071,2100.0
2018-05-07 14:55:00,167.52,167.57,167.49,167.56,1850.0,156.6538,156.7006,156.6258,156.6912,1850.0
2018-05-07 15:00:00,167.6,167.64,167.55,167.64,2050.0,156.7287,156.7661,156.6819,156.7661,2050.0
2018-05-07 15:05:00,167.68,167.83,167.65,167.83,1504.0,156.8035,156.9437,156.7754,156.9437,1504.0
2018-05-07 15:10:00,167.82,167.88,167.18,167.23,5064.0,156.9344,156.9905,156.3359,156.3827,5064.0
2018-05-07 15:15:00,167.26,167.42,167.19,167.29,4400.0,156.4107,156.5603,156.3452,156.4388,4400.0
2018-05-07 15:20:00,167.26,167.26,166.94,167.12,5128.0,156.4107,156.4107,156.1115,156.2798,5128.0
2018-05-07 15:25:00,167.12,167.21,167.01,167.21,5035.0,156.2798,156.3639,156.1769,156.3639,5035.0
2018-05-07 15:30:00,167.23,167.37,167.19,167.31,4036.0,156.3827,156.5136,156.3452,156.4575,4036.0
2018-05-07 15:35:00,167.3,167.42,167.21,167.35,4026.0,156.4481,156.5603,156.3639,156.4949,4026.0
2018-05-07 15:40:00,167.27,167.35,167.16,167.18,4820.0,156.4201,156.4949,156.3172,156.3359,4820.0
2018-05-07 15:45:00,167.16,167.44,167.06,167.37,9774.0,156.3172,156.579,156.2237,156.5136,9774.0
2018-05-07 15:50:00,167.38,167.41,167.05,167.29,10761.0,156.5229,156.551,156.2143,156.4388,10761.0
2018-05-07 15:55:00,167.31,167.41,167.28,167.39,20415.0,156.4575,156.551,156.4294,156.5323,20415.0
2018-05-08 09:30:00,166.89,166.99,166.15,166.75,8236.0,156.0647,156.1582,155.3727,155.9338,8236.0
2018-05-08 09:35:00,167.64,167.69,167.29,167.64,900.0,156.7661,156.8128,156.4388,156.7661,900.0
2018-05-08 09:40:00,167.66,168.11,167.46,167.62,5740.0,156.7848,157.2056,156.5977,156.7474,5740.0
2018-05-08 09:45:00,167.74,168.16,167.5,167.5,16000.0,156.8596,157.2523,156.6351,156.6351,16000.0
2018-05-08 09:50:00,167.56,167.56,167.18,167.18,4124.0,156.6912,156.6912,156.3359,156.3359,4124.0
2018-05-08 09:55:00,167.37,167.5,167.37,167.4,1000.0,156.5136,156.6351,156.5136,156.5416,1000.0
2018-05-08 10:00:00,167.51,167.51,167.12,167.23,6880.0,156.6445,156.6445,156.2798,156.3827,6880.0
2018-05-08 10:05:00,167.2,167.35,167.19,167.19,1800.0,156.3546,156.4949,156.3452,156.3452,1800.0
2018-05-08 10:10:00,167.17,167.17,166.76,166.76,1055.0,156.3265,156.3265,155.9431,155.9431,1055.0
2018-05-08 10:15:00,166.8,166.8,166.44,166.58,7538.0,155.9805,155.9805,155.6439,155.7748,7538.0
2018-05-08 10:20:00,166.63,166.64,166.46,166.53,1900.0,155.8216,155.8309,155.6626,155.7281,1900.0
2018-05-08 10:25:00,166.59,166.84,166.56,166.68,5245.0,155.7842,156.0179,155.7561,155.8683,5245.0
2018-05-08 10:30:00,166.7,166.83,166.7,166.77,800.0,155.887,156.0086,155.887,155.9525,800.0
2018-05-08 10:35:00,167.13,167.18,166.89,167.0,2850.0,156.2891,156.3359,156.0647,156.1676,2850.0
2018-05-08 10:40:00,167.07,167.09,166.75,166.79,5568.0,156.233,156.2517,155.9338,155.9712,5568.0
2018-05-08 10:45:00,166.91,167.01,166.91,166.98,2500.0,156.0834,156.1769,156.0834,156.1489,2500.0
2018-05-08 10:50:00,167.11,167.33,167.04,167.33,7100.0,156.2704,156.4762,156.205,156.4762,7100.0
2018-05-08 10:55:00,167.29,167.38,167.1,167.15,9774.0,156.4388,156.5229,156.2611,156.3078,9774.0
2018-05-08 11:00:00,167.13,167.16,167.08,167.14,2410.0,156.2891,156.3172,156.2424,156.2985,2410.0
2018-05-08 11:05:00,167.29,167.41,167.24,167.41,7100.0,156.4388,156.551,156.392,156.551,7100.0
2018-05-08 11:10:00,167.47,168.07,167.47,168.02,3283.0,156.6071,157.1682,156.6071,157.1214,3283.0
2018-05-08 11:15:00,168.04,168.16,167.77,167.77,7300.0,157.1401,157.2523,156.8876,156.8876,7300.0
2018-05-08 11:20:00,167.83,168.09,167.72,167.72,4600.0,156.9437,157.1869,156.8409,156.8409,4600.0
2018-05-08 11:25:00,167.72,167.82,167.63,167.82,1400.0,156.8409,156.9344,156.7567,156.9344,1400.0
2018-05-08 11:30:00,167.74,167.84,167.7,167.76,1400.0,156.8596,156.9531,156.8222,156.8783,1400.0
2018-05-08 11:35:00,167.81,167.89,167.52,167.61,3900.0,156.925,156.9998,156.6538,156.738,3900.0
2018-05-08 11:40:00,167.52,167.78,167.31,167.69,3400.0,156.6538,156.897,156.4575,156.8128,3400.0
2018-05-08 11:45:00,167.71,167.77,167.68,167.77,1500.0,156.8315,156.8876,156.8035,156.8876,1500.0
2018-05-08 11:50:00,167.68,167.93,167.66,167.82,1800.0,156.8035,157.0372,156.7848,156.9344,1800.0
2018-05-08 11:55:00,167.84,167.87,167.65,167.69,3600.0,156.9531,156.9811,156.7754,156.8128,3600.0
2018-05-08 12:00:00,167.66,167.66,167.58,167.61,1900.0,156.7848,156.7848,156.7099,156.738,1900.0
2018-05-08 12:05:00,167.69,167.75,167.6,167.75,2649.0,156.8128,156.8689,156.7287,156.8689,2649.0
2018-05-08 12:10:00,167.69,167.77,167.59,167.77,3750.0,156.8128,156.8876,156.7193,156.8876,3750.0
2018-05-08 12:15:00,167.8,167.82,167.59,167.62,2000.0,156.9157,156.9344,156.7193,156.7474,2000.0
2018-05-08 12:20:00,167.63,167.71,167.51,167.61,1200.0,156.7567,156.8315,156.6445,156.738,1200.0
2018-05-08 12:25:00,167.67,167.67,167.51,167.54,1700.0,156.7941,156.7941,156.6445,156.6725,1700.0
2018-05-08 12:30:00,167.59,167.68,167.56,167.67,1900.0,156.7193,156.8035,156.6912,156.7941,1900.0
2018-05-08 12:35:00,167.62,167.87,167.55,167.76,7700.0,156.7474,156.9811,156.6819,156.8783,7700.0
2018-05-08 12:40:00,167.79,167.98,167.79,167.97,4343.0,156.9063,157.084,156.9063,157.0747,4343.0
2018-05-08 12:45:00,167.93,167.93,167.8,167.83,2200.0,157.0372,157.0372,156.9157,156.9437,2200.0
2018-05-08 12:50:00,167.85,167.85,167.48,167.49,3761.0,156.9624,156.9624,156.6164,156.6258,3761.0
2018-05-08 12:55:00,167.42,167.58,167.27,167.58,1200.0,156.5603,156.7099,156.4201,156.7099,1200.0
2018-05-08 13:00:00,167.52,167.74,167.5,167.63,1886.0,156.6538,156.8596,156.6351,156.7567,1886.0
2018-05-08 13:05:00,167.72,167.82,167.69,167.7,2357.0,156.8409,156.9344,156.8128,156.8222,2357.0
2018-05-08 13:10:00,167.63,167.75,167.58,167.68,2314.0,156.7567,156.8689,156.7099,156.8035,2314.0
2018-05-08 13:15:00,167.64,167.78,167.64,167.78,717.0,156.7661,156.897,156.7661,156.897,717.0
2018-05-08 13:20:00,167.74,167.74,167.5,167.5,2700.0,156.8596,156.8596,156.6351,156.6351,2700.0
2018-05-08 13:25:00,167.61,167.91,167.61,167.91,2084.0,156.738,157.0185,156.738,157.0185,2084.0
2018-05-08 13:30:00,167.89,167.89,167.75,167.79,2400.0,156.9998,156.9998,156.8689,156.9063,2400.0
2018-05-08 13:35:00,167.78,167.78,167.67,167.67,2200.0,156.897,156.897,156.7941,156.7941,2200.0
2018-05-08 13:40:00,167.64,167.74,167.64,167.74,920.0,156.7661,156.8596,156.7661,156.8596,920.0
2018-05-08 13:45:00,167.76,167.84,167.72,167.74,3901.0,156.8783,156.9531,156.8409,156.8596,3901.0
2018-05-08 13:50:00,167.81,167.85,167.74,167.74,2770.0,156.925,156.9624,156.8596,156.8596,2770.0
2018-05-08 13:55:00,167.74,167.74,167.41,167.41,1400.0,156.8596,156.8596,156.551,156.551,1400.0
2018-05-08 14:00:00,167.41,167.67,167.41,167.58,3065.0,156.551,156.7941,156.551,156.7099,3065.0
2018-05-08 14:05:00,167.56,167.67,167.49,167.6,2200.0,156.6912,156.7941,156.6258,156.7287,2200.0
2018-05-08 14:10:00,167.49,167.62,167.36,167.36,6166.0,156.6258,156.7474,156.5042,156.5042,6166.0
2018-05-08 14:15:00,167.48,167.61,167.38,167.49,3626.0,156.6164,156.738,156.5229,156.6258,3626.0
2018-05-08 14:20:00,167.47,167.8,167.41,167.71,3000.0,156.6071,156.9157,156.551,156.8315,3000.0
2018-05-08 14:25:00,167.8,167.89,167.43,167.58,2815.0,156.9157,156.9998,156.5697,156.7099,2815.0
2018-05-08 14:30:00,167.56,167.61,167.29,167.49,1644.0,156.6912,156.738,156.4388,156.6258,1644.0
2018-05-08 14:35:00,167.49,167.5,167.26,167.31,1746.0,156.6258,156.6351,156.4107,156.4575,1746.0
2018-05-08 14:40:00,167.22,167.22,166.87,167.1,5589.0,156.3733,156.3733,156.046,156.2611,5589.0
2018-05-08 14:45:00,167.16,167.19,167.03,167.14,2620.0,156.3172,156.3452,156.1956,156.2985,2620.0
2018-05-08 14:50:00,167.19,167.38,167.13,167.37,1800.0,156.3452,156.5229,156.2891,156.5136,1800.0
2018-05-08 14:55:00,167.28,167.28,167.09,167.09,1504.0,156.4294,156.4294,156.2517,156.2517,1504.0
2018-05-08 15:00:00,167.1,167.41,166.93,167.41,2689.0,156.2611,156.551,156.1021,156.551,2689.0
2018-05-08 15:05:00,167.53,167.53,167.28,167.45,7539.0,156.6632,156.6632,156.4294,156.5884,7539.0
2018-05-08 15:10:00,167.42,167.65,167.42,167.57,2567.0,156.5603,156.7754,156.5603,156.7006,2567.0
2018-05-08 15:15:00,167.63,167.63,167.36,167.46,3688.0,156.7567,156.7567,156.5042,156.5977,3688.0
2018-05-08 15:20:00,167.55,167.66,167.51,167.51,3100.0,156.6819,156.7848,156.6445,156.6445,3100.0
2018-05-08 15:25:00,167.51,167.58,167.47,167.56,3200.0,156.6445,156.7099,156.6071,156.6912,3200.0
2018-05-08 15:30:00,167.6,167.8,167.53,167.62,5130.0,156.7287,156.9157,156.6632,156.7474,5130.0
2018-05-08 15:35:00,167.62,167.83,167.62,167.78,4900.0,156.7474,156.9437,156.7474,156.897,4900.0
2018-05-08 15:40:00,167.82,168.06,167.82,167.84,7523.0,156.9344,157.1588,156.9344,156.9531,7523.0
2018-05-08 15:45:00,167.85,167.85,167.67,167.71,10056.0,156.9624,156.9624,156.7941,156.8315,10056.0
2018-05-08 15:50:00,167.74,167.9,167.73,167.83,11437.0,156.8596,157.0092,156.8502,156.9437,11437.0
2018-05-08 15:55:00,167.79,167.88,167.63,167.86,39866.0,156.9063,156.9905,156.7567,156.9718,39866.0
2018-05-09 09:30:00,168.19,168.88,167.71,167.71,6195.0,157.2804,157.9256,156.8315,156.8315,6195.0
2018-05-09 09:35:00,167.69,168.33,167.18,167.5,4619.0,156.8128,157.4113,156.3359,156.6351,4619.0
2018-05-09 09:40:00,167.23,167.82,167.18,167.7,2417.0,156.3827,156.9344,156.3359,156.8222,2417.0
2018-05-09 09:45:00,167.54,167.83,167.54,167.73,400.0,156.6725,156.9437,156.6725,156.8502,400.0
2018-05-09 09:50:00,167.62,168.02,167.62,168.02,10447.0,156.7474,157.1214,156.7474,157.1214,10447.0
2018-05-09 09:55:00,167.95,168.17,167.74,167.74,3497.0,157.0559,157.2617,156.8596,156.8596,3497.0
2018-05-09 10:00:00,167.88,168.08,167.78,168.0,1809.0,156.9905,157.1775,156.897,157.1027,1809.0
2018-05-09 10:05:00,167.91,168.12,167.9,168.04,1900.0,157.0185,157.2149,157.0092,157.1401,1900.0
2018-05-09 10:10:00,167.97,168.06,167.89,167.96,1600.0,157.0747,157.1588,156.9998,157.0653,1600.0
2018-05-09 10:15:00,167.94,168.1,167.86,168.06,2700.0,157.0466,157.1962,156.9718,157.1588,2700.0
2018-05-09 10:20:00,168.14,168.29,167.94,167.94,1800.0,157.2336,157.3739,157.0466,157.0466,1800.0
2018-05-09 10:25:00,167.98,167.99,167.8,167.8,2000.0,157.084,157.0934,156.9157,156.9157,2000.0
2018-05-09 10:30:00,167.75,167.92,167.66,167.66,8021.0,156.8689,157.0279,156.7848,156.7848,8021.0
2018-05-09 10:35:00,167.73,167.81,167.67,167.75,3570.0,156.8502,156.925,156.7941,156.8689,3570.0
2018-05-09 10:40:00,167.68,167.89,167.68,167.89,745.0,156.8035,156.9998,156.8035,156.9998,745.0
2018-05-09 10:45:00,167.78,167.87,167.78,167.86,1000.0,156.897,156.9811,156.897,156.9718,1000.0
2018-05-09 10:50:00,167.76,167.78,167.42,167.42,2000.0,156.8783,156.897,156.5603,156.5603,2000.0
2018-05-09 10:55:00,167.45,167.55,167.44,167.47,2301.0,156.5884,156.6819,156.579,156.6071,2301.0
2018-05-09 11:00:00,167.44,167.45,167.23,167.44,5377.0,156.579,156.5884,156.3827,156.579,5377.0
2018-05-09 11:05:00,167.28,167.5,167.28,167.4,6820.0,156.4294,156.6351,156.4294,156.5416,6820.0
2018-05-09 11:10:00,167.4,167.75,167.4,167.75,4800.0,156.5416,156.8689,156.5416,156.8689,4800.0
2018-05-09 11:15:00,167.66,167.94,167.65,167.87,3419.0,156.7848,157.0466,156.7754,156.9811,3419.0
2018-05-09 11:20:00,167.87,168.06,167.87,168.04,1580.0,156.9811,157.1588,156.9811,157.1401,1580.0
2018-05-09 11:25:00,167.95,168.05,167.87,168.0,2905.0,157.0559,157.1495,156.9811,157.1027,2905.0
2018-05-09 11:30:00,167.99,168.13,167.99,168.08,3400.0,157.0934,157.2243,157.0934,157.1775,3400.0
2018-05-09 11:35:00,168.08,168.24,168.08,168.2,1450.0,157.1775,157.3271,157.1775,157.2897,1450.0
2018-05-09 11:40:00,168.19,168.32,168.19,168.29,1452.0,157.2804,157.4019,157.2804,157.3739,1452.0
2018-05-09 11:45:00,168.43,168.43,168.1,168.21,4353.0,157.5048,157.5048,157.1962,157.2991,4353.0
2018-05-09 11:50:00,168.2,168.28,168.12,168.19,2700.0,157.2897,157.3645,157.2149,157.2804,2700.0
2018-05-09 11:55:00,168.25,168.48,168.23,168.48,1800.0,157.3365,157.5516,157.3178,157.5516,1800.0
2018-05-09 12:00:00,168.5,168.66,168.5,168.53,3453.0,157.5703,157.7199,157.5703,157.5983,3453.0
2018-05-09 12:05:00,168.52,168.64,168.52,168.58,2600.0,157.589,157.7012,157.589,157.6451,2600.0
2018-05-09 12:10:00,168.57,168.63,168.53,168.63,2333.0,157.6357,157.6918,157.5983,157.6918,2333.0
2018-05-09 12:15:00,168.59,168.88,168.59,168.87,2498.0,157.6544,157.9256,157.6544,157.9163,2498.0
2018-05-09 12:20:00,168.85,169.13,168.85,168.98,3604.0,157.8976,158.1594,157.8976,158.0191,3604.0
2018-05-09 12:25:00,168.93,169.27,168.93,169.27,3100.0,157.9724,158.2903,157.9724,158.2903,3100.0
2018-05-09 12:30:00,169.29,169.43,169.22,169.4,2310.0,158.309,158.4399,158.2436,158.4119,2310.0
2018-05-09 12:35:00,169.31,169.31,169.17,169.26,2235.0,158.3277,158.3277,158.1968,158.281,2235.0
2018-05-09 12:40:00,169.32,169.48,169.32,169.45,2094.0,158.3371,158.4867,158.3371,158.4587,2094.0
2018-05-09 12:45:00,169.48,169.69,169.48,169.69,2653.0,158.4867,158.6831,158.4867,158.6831,2653.0
2018-05-09 12:50:00,169.74,169.78,169.51,169.59,4148.0,158.7298,158.7672,158.5148,158.5896,4148.0
2018-05-09 12:55:00,169.56,169.58,169.42,169.48,1236.0,158.5615,158.5802,158.4306,158.4867,1236.0
2018-05-09 13:00:00,169.48,169.66,169.48,169.61,6101.0,158.4867,158.655,158.4867,158.6083,6101.0
2018-05-09 13:05:00,169.52,169.73,169.52,169.7,16252.0,158.5241,158.7205,158.5241,158.6924,16252.0
2018-05-09 13:10:00,169.78,169.88,169.67,169.81,8751.0,158.7672,158.8608,158.6644,158.7953,8751.0
2018-05-09 13:15:00,169.89,170.06,169.85,169.91,11392.0,158.8701,159.0291,158.8327,158.8888,11392.0
2018-05-09 13:20:00,169.87,170.12,169.86,170.03,4181.0,158.8514,159.0852,158.8421,159.001,4181.0
2018-05-09 13:25:00,170.03,170.27,169.95,170.21,3245.0,159.001,159.2255,158.9262,159.1694,3245.0
2018-05-09 13:30:00,170.19,170.29,170.14,170.22,3604.0,159.1507,159.2442,159.1039,159.1787,3604.0
2018-05-09 13:35:00,170.31,170.37,170.28,170.34,3091.0,159.2629,159.319,159.2348,159.2909,3091.0
2018-05-09 13:40:00,170.45,170.5,170.4,170.47,4702.0,159.3938,159.4405,159.347,159.4125,4702.0
2018-05-09 13:45:00,170.47,170.73,170.39,170.73,6244.0,159.4125,159.6556,159.3377,159.6556,6244.0
2018-05-09 13:50:00,170.71,170.77,170.62,170.76,3503.0,159.6369,159.693,159.5528,159.6837,3503.0
2018-05-09 13:55:00,170.76,170.8,170.52,170.8,4300.0,159.6837,159.7211,159.4592,159.7211,4300.0
2018-05-09 14:00:00,170.79,170.85,170.63,170.85,3600.0,159.7117,159.7678,159.5621,159.7678,3600.0
2018-05-09 14:05:00,170.78,171.0,170.73,170.97,7693.0,159.7024,159.9081,159.6556,159.8801,7693.0
2018-05-09 14:10:00,170.93,171.06,170.91,170.96,16500.0,159.8427,159.9642,159.8239,159.8707,16500.0
2018-05-09 14:15:00,170.92,171.0,170.72,170.72,5273.0,159.8333,159.9081,159.6463,159.6463,5273.0
2018-05-09 14:20:00,170.72,170.81,170.55,170.78,10056.0,159.6463,159.7304,159.4873,159.7024,10056.0
2018-05-09 14:25:00,170.77,170.8,170.61,170.8,7453.0,159.693,159.7211,159.5434,159.7211,7453.0
2018-05-09 14:30:00,170.78,170.95,170.78,170.92,5965.0,159.7024,159.8614,159.7024,159.8333,5965.0
2018-05-09 14:35:00,170.96,170.99,170.76,170.76,3401.0,159.8707,159.8988,159.6837,159.6837,3401.0
2018-05-09 14:40:00,170.76,170.82,170.71,170.73,4256.0,159.6837,159.7398,159.6369,159.6556,4256.0
2018-05-09 14:45:00,170.71,170.76,170.66,170.67,3912.0,159.6369,159.6837,159.5902,159.5995,3912.0
2018-05-09 14:50:00,170.68,170.7,170.42,170.42,7377.0,159.6089,159.6276,159.3657,159.3657,7377.0
2018-05-09 14:55:00,170.45,170.5,170.45,170.49,1700.0,159.3938,159.4405,159.3938,159.4312,1700.0
2018-05-09 15:00:00,170.46,170.46,170.23,170.25,7603.0,159.4031,159.4031,159.1881,159.2068,7603.0
2018-05-09 15:05:00,170.3,170.4,170.3,170.31,2300.0,159.2535,159.347,159.2535,159.2629,2300.0
2018-05-09 15:10:00,170.36,170.41,170.23,170.23,6000.0,159.3096,159.3564,159.1881,159.1881,6000.0
2018-05-09 15:15:00,170.21,170.3,170.04,170.1,14229.0,159.1694,159.2535,159.0104,159.0665,14229.0
2018-05-09 15:20:00,170.12,170.49,170.12,170.4,4300.0,159.0852,159.4312,159.0852,159.347,4300.0
2018-05-09 15:25:00,170.38,170.48,170.27,170.33,5819.0,159.3283,159.4218,159.2255,159.2816,5819.0
2018-05-09 15:30:00,170.34,170.37,169.83,169.83,8654.0,159.2909,159.319,158.814,158.814,8654.0
2018-05-09 15:35:00,169.83,170.08,169.8,170.06,8526.0,158.814,159.0478,158.7859,159.0291,8526.0
2018-05-09 15:40:00,170.02,170.02,169.87,169.88,4444.0,158.9917,158.9917,158.8514,158.8608,4444.0
2018-05-09 15:45:00,169.89,170.27,169.87,170.22,10581.0,158.8701,159.2255,158.8514,159.1787,10581.0
2018-05-09 15:50:00,170.28,170.38,170.25,170.35,13238.0,159.2348,159.3283,159.2068,159.3003,13238.0
2018-05-09 15:55:00,170.35,170.57,170.29,170.53,31717.0,159.3003,159.506,159.2442,159.4686,31717.0
2018-05-10 09:30:00,170.72,171.81,170.36,170.37,14170.0,159.6463,160.6656,159.3096,159.319,14170.0
2018-05-10 09:35:00,170.4,170.83,170.4,170.83,4511.0,159.347,159.7491,159.347,159.7491,4511.0
2018-05-10 09:40:00,170.71,170.86,170.47,170.69,4363.0,159.6369,159.7772,159.4125,159.6182,4363.0
2018-05-10 09:45:00,170.92,171.16,170.71,171.16,1500.0,159.8333,160.0577,159.6369,160.0577,1500.0
2018-05-10 09:50:00,171.12,171.48,171.12,171.19,3960.0,160.0203,160.357,160.0203,160.0858,3960.0
2018-05-10 09:55:00,171.3,171.38,171.04,171.13,3440.0,160.1887,160.2635,159.9455,160.0297,3440.0
2018-05-10 10:00:00,171.09,171.68,171.02,171.68,8797.0,159.9923,160.544,159.9268,160.544,8797.0
2018-05-10 10:05:00,171.66,171.92,171.49,171.92,5448.0,160.5253,160.7684,160.3663,160.7684,5448.0
2018-05-10 10:10:00,171.98,172.12,171.94,172.07,7107.0,160.8245,160.9555,160.7871,160.9087,7107.0
2018-05-10 10:15:00,171.97,172.01,171.53,171.63,3714.0,160.8152,160.8526,160.4037,160.4972,3714.0
2018-05-10 10:20:00,171.65,171.92,171.65,171.89,3035.0,160.5159,160.7684,160.5159,160.7404,3035.0
2018-05-10 10:25:00,171.92,172.17,171.92,172.01,3652.0,160.7684,161.0022,160.7684,160.8526,3652.0
2018-05-10 10:30:00,172.14,172.2,171.99,172.14,4800.0,160.9742,161.0303,160.8339,160.9742,4800.0
2018-05-10 10:35:00,172.21,172.36,172.2,172.36,3408.0,161.0396,161.1799,161.0303,161.1799,3408.0
2018-05-10 10:40:00,172.36,172.4,172.19,172.19,5437.0,161.1799,161.2173,161.0209,161.0209,5437.0
2018-05-10 10:45:00,172.21,172.3,172.14,172.3,2875.0,161.0396,161.1238,160.9742,161.1238,2875.0
2018-05-10 10:50:00,172.22,172.24,172.02,172.02,5057.0,161.049,161.0677,160.8619,160.8619,5057.0
2018-05-10 10:55:00,172.06,172.38,172.06,172.23,6063.0,160.8994,161.1986,160.8994,161.0583,6063.0
2018-05-10 11:00:00,172.23,172.68,172.23,172.59,9311.0,161.0583,161.4791,161.0583,161.395,9311.0
2018-05-10 11:05:00,172.67,172.94,172.67,172.94,9280.0,161.4698,161.7223,161.4698,161.7223,9280.0
2018-05-10 11:10:00,172.94,173.14,172.87,173.14,17349.0,161.7223,161.9093,161.6568,161.9093,17349.0
2018-05-10 11:15:00,173.2,173.44,173.16,173.28,9761.0,161.9654,162.1898,161.928,162.0402,9761.0
2018-05-10 11:20:00,173.27,173.48,173.23,173.32,13450.0,162.0309,162.2272,161.9935,162.0776,13450.0
2018-05-10 11:25:00,173.4,173.49,173.29,173.29,1859.0,162.1524,162.2366,162.0496,162.0496,1859.0
2018-05-10 11:30:00,173.26,173.36,173.2,173.36,5431.0,162.0215,162.115,161.9654,162.115,5431.0
2018-05-10 11:35:00,173.34,173.51,173.34,173.47,5425.0,162.0963,162.2553,162.0963,162.2179,5425.0
2018-05-10 11:40:00,173.45,173.45,173.39,173.43,2100.0,162.1992,162.1992,162.1431,162.1805,2100.0
2018-05-10 11:45:00,173.44,173.45,173.28,173.33,5962.0,162.1898,162.1992,162.0402,162.087,5962.0
2018-05-10 11:50:00,173.36,173.36,173.0,173.12,3739.0,162.115,162.115,161.7784,161.8906,3739.0
2018-05-10 11:55:00,173.17,173.35,173.17,173.31,3130.0,161.9374,162.1057,161.9374,162.0683,3130.0
2018-05-10 12:00:00,173.33,173.66,173.33,173.6,8030.0,162.087,162.3956,162.087,162.3395,8030.0
2018-05-10 12:05:00,173.6,173.88,173.6,173.83,13262.0,162.3395,162.6013,162.3395,162.5545,13262.0
2018-05-10 12:10:00,173.85,174.0,173.81,173.9,9763.0,162.5732,162.7135,162.5358,162.62,9763.0
2018-05-10 12:15:00,173.88,174.13,173.88,174.13,5131.0,162.6013,162.8351,162.6013,162.8351,5131.0
2018-05-10 12:20:00,174.06,174.07,173.8,173.8,7310.0,162.7696,162.779,162.5265,162.5265,7310.0
2018-05-10 12:25:00,173.78,174.07,173.76,174.02,7601.0,162.5078,162.779,162.4891,162.7322,7601.0
2018-05-10 12:30:00,173.98,174.01,173.72,174.01,3700.0,162.6948,162.7229,162.4517,162.7229,3700.0
2018-05-10 12:35:00,174.04,174.04,173.9,173.95,5034.0,162.7509,162.7509,162.62,162.6668,5034.0
2018-05-10 12:40:00,173.88,173.93,173.8,173.82,2600.0,162.6013,162.6481,162.5265,162.5452,2600.0
2018-05-10 12:45:00,173.89,173.93,173.69,173.74,1511.0,162.6107,162.6481,162.4236,162.4704,1511.0
2018-05-10 12:50:00,173.75,173.75,173.55,173.55,4341.0,162.4797,162.4797,162.2927,162.2927,4341.0
2018-05-10 12:55:00,173.58,173.78,173.55,173.78,4534.0,162.3208,162.5078,162.2927,162.5078,4534.0
2018-05-10 13:00:00,173.79,173.94,173.79,173.9,3865.0,162.5171,162.6574,162.5171,162.62,3865.0
2018-05-10 13:05:00,173.93,173.94,173.79,173.91,9059.0,162.6481,162.6574,162.5171,162.6294,9059.0
2018-05-10 13:10:00,173.91,173.91,173.74,173.78,3200.0,162.6294,162.6294,162.4704,162.5078,3200.0
2018-05-10 13:15:00,173.81,173.88,173.79,173.83,2765.0,162.5358,162.6013,162.5171,162.5545,2765.0
2018-05-10 13:20:00,173.89,173.98,173.89,173.98,1103.0,162.6107,162.6948,162.6107,162.6948,1103.0
2018-05-10 13:25:00,173.93,173.96,173.64,173.64,3711.0,162.6481,162.6761,162.3769,162.3769,3711.0
2018-05-10 13:30:00,173.6,173.67,173.43,173.55,6021.0,162.3395,162.4049,162.1805,162.2927,6021.0
2018-05-10 13:35:00,173.54,173.56,173.44,173.55,3731.0,162.2834,162.3021,162.1898,162.2927,3731.0
2018-05-10 13:40:00,173.48,173.48,173.3,173.38,3644.0,162.2272,162.2272,162.0589,162.1337,3644.0
2018-05-10 13:45:00,173.31,173.37,173.25,173.25,2540.0,162.0683,162.1244,162.0122,162.0122,2540.0
2018-05-10 13:50:00,173.28,173.36,173.27,173.3,2806.0,162.0402,162.115,162.0309,162.0589,2806.0
2018-05-10 13:55:00,173.26,173.45,173.25,173.45,2588.0,162.0215,162.1992,162.0122,162.1992,2588.0
2018-05-10 14:00:00,173.45,173.45,173.24,173.41,5159.0,162.1992,162.1992,162.0028,162.1618,5159.0
2018-05-10 14:05:00,173.33,173.61,173.33,173.61,2300.0,162.087,162.3488,162.087,162.3488,2300.0
2018-05-10 14:10:00,173.62,173.67,173.59,173.62,3172.0,162.3582,162.4049,162.3301,162.3582,3172.0
2018-05-10 14:15:00,173.62,173.62,173.51,173.54,2909.0,162.3582,162.3582,162.2553,162.2834,2909.0
2018-05-10 14:20:00,173.57,173.58,173.46,173.54,2600.0,162.3114,162.3208,162.2085,162.2834,2600.0
2018-05-10 14:25:00,173.59,173.75,173.59,173.75,1400.0,162.3301,162.4797,162.3301,162.4797,1400.0
2018-05-10 14:30:00,173.78,173.8,173.6,173.64,7293.0,162.5078,162.5265,162.3395,162.3769,7293.0
2018-05-10 14:35:00,173.64,173.64,173.11,173.16,8010.0,162.3769,162.3769,161.8812,161.928,8010.0
2018-05-10 14:40:00,173.18,173.4,172.96,173.38,10263.0,161.9467,162.1524,161.741,162.1337,10263.0
2018-05-10 14:45:00,173.42,173.72,173.38,173.45,7510.0,162.1711,162.4517,162.1337,162.1992,7510.0
2018-05-10 14:50:00,173.52,173.63,173.36,173.45,6576.0,162.2647,162.3675,162.115,162.1992,6576.0
2018-05-10 14:55:00,173.45,173.6,173.39,173.54,6600.0,162.1992,162.3395,162.1431,162.2834,6600.0
2018-05-10 15:00:00,173.59,173.69,173.13,173.2,10171.0,162.3301,162.4236,161.8999,161.9654,10171.0
2018-05-10 15:05:00,173.16,173.32,173.08,173.28,5753.0,161.928,162.0776,161.8532,162.0402,5753.0
2018-05-10 15:10:00,173.3,173.55,173.3,173.48,7102.0,162.0589,162.2927,162.0589,162.2272,7102.0
2018-05-10 15:15:00,173.51,173.58,173.41,173.47,5632.0,162.2553,162.3208,162.1618,162.2179,5632.0
2018-05-10 15:20:00,173.51,173.59,173.45,173.48,4901.0,162.2553,162.3301,162.1992,162.2272,4901.0
2018-05-10 15:25:00,173.47,173.54,173.38,173.47,9847.0,162.2179,162.2834,162.1337,162.2179,9847.0
2018-05-10 15:30:00,173.45,173.45,173.28,173.32,8059.0,162.1992,162.1992,162.0402,162.0776,8059.0
2018-05-10 15:35:00,173.31,173.56,173.28,173.55,10980.0,162.0683,162.3021,162.0402,162.2927,10980.0
2018-05-10 15:40:00,173.51,173.64,173.45,173.64,14427.0,162.2553,162.3769,162.1992,162.3769,14427.0
2018-05-10 15:45:00,173.64,173.77,173.62,173.72,16670.0,162.3769,162.4984,162.3582,162.4517,16670.0
2018-05-10 15:50:00,173.71,173.79,173.61,173.61,33221.0,162.4423,162.5171,162.3488,162.3488,33221.0
2018-05-10 15:55:00,173.61,173.84,173.52,173.75,50031.0,162.3488,162.5639,162.2647,162.4797,50031.0
2018-05-11 09:30:00,173.65,173.65,172.86,173.15,9643.0,162.3862,162.3862,161.6475,161.9187,9643.0
2018-05-11 09:35:00,173.39,173.42,172.95,173.39,2460.0,162.1431,162.1711,161.7316,162.1431,2460.0
2018-05-11 09:40:00,173.21,173.35,172.86,173.14,14363.0,161.9748,162.1057,161.6475,161.9093,14363.0
2018-05-11 09:45:00,173.21,173.65,172.86,173.09,3488.0,161.9748,162.3862,161.6475,161.8625,3488.0
2018-05-11 09:50:00,173.12,173.47,172.95,173.46,5623.0,161.8906,162.2179,161.7316,162.2085,5623.0
2018-05-11 09:55:00,173.45,173.68,173.24,173.68,4149.0,162.1992,162.4143,162.0028,162.4143,4149.0
2018-05-11 10:00:00,173.68,174.31,173.68,174.31,10662.0,162.4143,163.0034,162.4143,163.0034,10662.0
2018-05-11 10:05:00,174.31,174.59,174.25,174.5,6696.0,163.0034,163.2652,162.9473,163.1811,6696.0
2018-05-11 10:10:00,174.49,174.75,173.93,173.94,17931.0,163.1717,163.4149,162.6481,162.6574,17931.0
2018-05-11 10:15:00,173.98,174.1,173.79,174.05,7498.0,162.6948,162.807,162.5171,162.7603,7498.0
2018-05-11 10:20:00,174.06,174.15,173.86,173.9,7226.0,162.7696,162.8538,162.5826,162.62,7226.0
2018-05-11 10:25:00,173.9,173.9,173.81,173.85,2299.0,162.62,162.62,162.5358,162.5732,2299.0
2018-05-11 10:30:00,173.84,173.85,173.39,173.57,12129.0,162.5639,162.5732,162.1431,162.3114,12129.0
2018-05-11 10:35:00,173.59,173.76,173.55,173.62,4158.0,162.3301,162.4891,162.2927,162.3582,4158.0
2018-05-11 10:40:00,173.63,173.71,173.6,173.7,4100.0,162.3675,162.4423,162.3395,162.433,4100.0
2018-05-11 10:45:00,173.67,173.92,173.65,173.92,6435.0,162.4049,162.6387,162.3862,162.6387,6435.0
2018-05-11 10:50:00,173.95,174.02,173.85,174.02,3820.0,162.6668,162.7322,162.5732,162.7322,3820.0
2018-05-11 10:55:00,174.01,174.07,173.86,173.94,4600.0,162.7229,162.779,162.5826,162.6574,4600.0
2018-05-11 11:00:00,173.86,173.9,173.67,173.68,1699.0,162.5826,162.62,162.4049,162.4143,1699.0
2018-05-11 11:05:00,173.68,173.76,173.5,173.51,6918.0,162.4143,162.4891,162.2459,162.2553,6918.0
2018-05-11 11:10:00,173.47,173.87,173.47,173.87,5252.0,162.2179,162.5919,162.2179,162.5919,5252.0
2018-05-11 11:15:00,173.8,173.88,173.69,173.8,15677.0,162.5265,162.6013,162.4236,162.5265,15677.0
2018-05-11 11:20:00,173.78,173.87,173.72,173.72,6188.0,162.5078,162.5919,162.4517,162.4517,6188.0
2018-05-11 11:25:00,173.7,173.79,173.7,173.74,3666.0,162.433,162.5171,162.433,162.4704,3666.0
2018-05-11 11:30:00,173.8,173.92,173.79,173.83,14718.0,162.5265,162.6387,162.5171,162.5545,14718.0
2018-05-11 11:35:00,173.82,173.87,173.69,173.7,3496.0,162.5452,162.5919,162.4236,162.433,3496.0
2018-05-11 11:40:00,173.69,173.82,173.66,173.66,3800.0,162.4236,162.5452,162.3956,162.3956,3800.0
2018-05-11 11:45:00,173.65,173.65,173.38,173.39,6070.0,162.3862,162.3862,162.1337,162.1431,6070.0
2018-05-11 11:50:00,173.39,173.52,173.37,173.52,5473.0,162.1431,162.2647,162.1244,162.2647,5473.0
2018-05-11 11:55:00,173.51,173.62,173.5,173.62,2619.0,162.2553,162.3582,162.2459,162.3582,2619.0
2018-05-11 12:00:00,173.59,173.61,173.42,173.56,4127.0,162.3301,162.3488,162.1711,162.3021,4127.0
2018-05-11 12:05:00,173.68,173.68,173.53,173.55,2153.0,162.4143,162.4143,162.274,162.2927,2153.0
2018-05-11 12:10:00,173.51,173.51,173.31,173.31,5200.0,162.2553,162.2553,162.0683,162.0683,5200.0
2018-05-11 12:15:00,173.26,173.39,173.26,173.32,3300.0,162.0215,162.1431,162.0215,162.0776,3300.0
2018-05-11 12:20:00,173.39,173.4,173.24,173.3,5924.0,162.1431,162.1524,162.0028,162.0589,5924.0
2018-05-11 12:25:00,173.28,173.51,173.23,173.51,4900.0,162.0402,162.2553,161.9935,162.2553,4900.0
2018-05-11 12:30:00,173.37,173.48,173.29,173.44,1800.0,162.1244,162.2272,162.0496,162.1898,1800.0
2018-05-11 12:35:00,173.43,173.46,173.32,173.4,7971.0,162.1805,162.2085,162.0776,162.1524,7971.0
2018-05-11 12:40:00,173.45,173.45,173.25,173.28,3300.0,162.1992,162.1992,162.0122,162.0402,3300.0
2018-05-11 12:45:00,173.25,173.39,173.25,173.29,5841.0,162.0122,162.1431,162.0122,162.0496,5841.0
2018-05-11 12:50:00,173.31,173.32,173.25,173.26,1207.0,162.0683,162.0776,162.0122,162.0215,1207.0
2018-05-11 12:55:00,173.26,173.38,173.18,173.31,5000.0,162.0215,162.1337,161.9467,162.0683,5000.0
2018-05-11 13:00:00,173.3,173.43,173.27,173.43,4484.0,162.0589,162.1805,162.0309,162.1805,4484.0
2018-05-11 13:05:00,173.47,173.62,173.47,173.52,3800.0,162.2179,162.3582,162.2179,162.2647,3800.0
2018-05-11 13:10:00,173.52,173.52,173.29,173.31,1600.0,162.2647,162.2647,162.0496,162.0683,1600.0
2018-05-11 13:15:00,173.36,173.43,173.17,173.21,3629.0,162.115,162.1805,161.9374,161.9748,3629.0
2018-05-11 13:20:00,173.25,173.43,173.22,173.38,4220.0,162.0122,162.1805,161.9841,162.1337,4220.0
2018-05-11 13:25:00,173.32,173.52,173.27,173.49,3013.0,162.0776,162.2647,162.0309,162.2366,3013.0
2018-05-11 13:30:00,173.49,173.52,173.44,173.5,10324.0,162.2366,162.2647,162.1898,162.2459,10324.0
2018-05-11 13:35:00,173.56,173.65,173.41,173.63,8507.0,162.3021,162.3862,162.1618,162.3675,8507.0
2018-05-11 13:40:00,173.64,173.67,173.55,173.57,6400.0,162.3769,162.4049,162.2927,162.3114,6400.0
2018-05-11 13:45:00,173.61,173.66,173.51,173.6,5476.0,162.3488,162.3956,162.2553,162.3395,5476.0
2018-05-11 13:50:00,173.58,173.66,173.42,173.42,4183.0,162.3208,162.3956,162.1711,162.1711,4183.0
2018-05-11 13:55:00,173.41,173.41,173.18,173.3,4200.0,162.1618,162.1618,161.9467,162.0589,4200.0
2018-05-11 14:00:00,173.32,173.33,173.22,173.26,5400.0,162.0776,162.087,161.9841,162.0215,5400.0
2018-05-11 14:05:00,173.26,173.4,173.23,173.4,4900.0,162.0215,162.1524,161.9935,162.1524,4900.0
2018-05-11 14:10:00,173.4,173.48,173.3,173.37,7805.0,162.1524,162.2272,162.0589,162.1244,7805.0
2018-05-11 14:15:00,173.38,173.73,173.38,173.73,19757.0,162.1337,162.461,162.1337,162.461,19757.0
2018-05-11 14:20:00,173.75,173.97,173.73,173.94,6188.0,162.4797,162.6855,162.461,162.6574,6188.0
2018-05-11 14:25:00,173.83,173.86,173.69,173.69,5038.0,162.5545,162.5826,162.4236,162.4236,5038.0
2018-05-11 14:30:00,173.66,173.66,173.5,173.55,3899.0,162.3956,162.3956,162.2459,162.2927,3899.0
2018-05-11 14:35:00,173.51,173.51,173.34,173.45,3595.0,162.2553,162.2553,162.0963,162.1992,3595.0
2018-05-11 14:40:00,173.46,173.53,173.36,173.41,7024.0,162.2085,162.274,162.115,162.1618,7024.0
2018-05-11 14:45:00,173.41,173.55,173.39,173.49,4729.0,162.1618,162.2927,162.1431,162.2366,4729.0
2018-05-11 14:50:00,173.53,173.54,173.29,173.39,6375.0,162.274,162.2834,162.0496,162.1431,6375.0
2018-05-11 14:55:00,173.41,173.58,173.38,173.52,6865.0,162.1618,162.3208,162.1337,162.2647,6865.0
2018-05-11 15:00:00,173.6,173.7,173.53,173.59,5145.0,162.3395,162.433,162.274,162.3301,5145.0
2018-05-11 15:05:00,173.58,173.84,173.58,173.84,5532.0,162.3208,162.5639,162.3208,162.5639,5532.0
2018-05-11 15:10:00,173.84,173.99,173.83,173.93,6450.0,162.5639,162.7042,162.5545,162.6481,6450.0
2018-05-11 15:15:00,173.92,173.93,173.81,173.85,5404.0,162.6387,162.6481,162.5358,162.5732,5404.0
2018-05-11 15:20:00,173.87,173.89,173.79,173.84,9760.0,162.5919,162.6107,162.5171,162.5639,9760.0
2018-05-11 15:25:00,173.86,173.92,173.83,173.92,5748.0,162.5826,162.6387,162.5545,162.6387,5748.0
2018-05-11 15:30:00,173.91,174.06,173.86,173.94,14892.0,162.6294,162.7696,162.5826,162.6574,14892.0
2018-05-11 15:35:00,173.92,174.01,173.91,173.97,7431.0,162.6387,162.7229,162.6294,162.6855,7431.0
2018-05-11 15:40:00,174.01,174.01,173.78,173.84,15599.0,162.7229,162.7229,162.5078,162.5639,15599.0
2018-05-11 15:45:00,173.84,174.06,173.74,174.06,27774.0,162.5639,162.7696,162.4704,162.7696,27774.0
2018-05-11 15:50:00,174.04,174.15,173.99,174.02,56319.0,162.7509,162.8538,162.7042,162.7322,56319.0
2018-05-11 15:55:00,174.01,174.1,173.89,174.06,54073.0,162.7229,162.807,162.6107,162.7696,54073.0
2018-05-14 09:30:00,174.6,174.8,173.96,173.96,101831.0,163.2746,163.4616,162.6761,162.6761,101831.0
2018-05-14 09:35:00,173.98,173.98,172.77,172.83,10422.0,162.6948,162.6948,161.5633,161.6194,10422.0
2018-05-14 09:40:00,172.81,172.88,172.49,172.81,5900.0,161.6007,161.6662,161.3015,161.6007,5900.0
2018-05-14 09:45:00,172.81,172.94,172.54,172.74,4164.0,161.6007,161.7223,161.3482,161.5352,4164.0
2018-05-14 09:50:00,172.75,172.76,172.62,172.71,1092.0,161.5446,161.5539,161.423,161.5072,1092.0
2018-05-14 09:55:00,172.78,172.98,172.71,172.75,4850.0,161.5727,161.7597,161.5072,161.5446,4850.0
2018-05-14 10:00:00,172.63,172.72,172.54,172.64,3805.0,161.4324,161.5165,161.3482,161.4417,3805.0
2018-05-14 10:05:00,172.66,172.78,172.53,172.67,3695.0,161.4604,161.5727,161.3389,161.4698,3695.0
2018-05-14 10:10:00,172.72,173.14,172.71,173.06,4141.0,161.5165,161.9093,161.5072,161.8345,4141.0
2018-05-14 10:15:00,173.08,173.35,173.08,173.13,8562.0,161.8532,162.1057,161.8532,161.8999,8562.0
2018-05-14 10:20:00,173.06,173.28,173.03,173.16,2110.0,161.8345,162.0402,161.8064,161.928,2110.0
2018-05-14 10:25:00,173.1,173.17,173.05,173.14,1373.0,161.8719,161.9374,161.8251,161.9093,1373.0
2018-05-14 10:30:00,173.19,173.38,173.19,173.3,4500.0,161.9561,162.1337,161.9561,162.0589,4500.0
2018-05-14 10:35:00,173.34,173.4,173.08,173.08,3051.0,162.0963,162.1524,161.8532,161.8532,3051.0
2018-05-14 10:40:00,173.06,173.11,172.94,172.94,3970.0,161.8345,161.8812,161.7223,161.7223,3970.0
2018-05-14 10:45:00,172.88,172.98,172.81,172.91,4904.0,161.6662,161.7597,161.6007,161.6942,4904.0
2018-05-14 10:50:00,172.86,172.86,172.73,172.73,3857.0,161.6475,161.6475,161.5259,161.5259,3857.0
2018-05-14 10:55:00,172.74,172.85,172.58,172.63,4785.0,161.5352,161.6381,161.3856,161.4324,4785.0
2018-05-14 11:00:00,172.59,172.64,172.49,172.56,6000.0,161.395,161.4417,161.3015,161.3669,6000.0
2018-05-14 11:05:00,172.56,172.63,172.55,172.57,3100.0,161.3669,161.4324,161.3576,161.3763,3100.0
2018-05-14 11:10:00,172.56,172.58,172.46,172.46,2501.0,161.3669,161.3856,161.2734,161.2734,2501.0
2018-05-14 11:15:00,172.46,172.67,172.46,172.65,3400.0,161.2734,161.4698,161.2734,161.4511,3400.0
2018-05-14 11:20:00,172.68,172.85,172.64,172.79,3901.0,161.4791,161.6381,161.4417,161.582,3901.0
2018-05-14 11:25:00,172.68,172.68,172.41,172.41,2400.0,161.4791,161.4791,161.2267,161.2267,2400.0
2018-05-14 11:30:00,172.5,172.53,172.47,172.47,900.0,161.3108,161.3389,161.2828,161.2828,900.0
2018-05-14 11:35:00,172.51,172.58,172.51,172.57,2249.0,161.3202,161.3856,161.3202,161.3763,2249.0
2018-05-14 11:40:00,172.49,172.49,172.36,172.46,1522.0,161.3015,161.3015,161.1799,161.2734,1522.0
2018-05-14 11:45:00,172.41,172.42,172.33,172.42,900.0,161.2267,161.236,161.1518,161.236,900.0
2018-05-14 11:50:00,172.41,172.41,172.35,172.35,1400.0,161.2267,161.2267,161.1705,161.1705,1400.0
2018-05-14 11:55:00,172.37,172.38,172.28,172.28,900.0,161.1892,161.1986,161.1051,161.1051,900.0
2018-05-14 12:00:00,172.32,172.54,172.31,172.31,5170.0,161.1425,161.3482,161.1331,161.1331,5170.0
2018-05-14 12:05:00,172.33,172.45,172.28,172.44,2900.0,161.1518,161.2641,161.1051,161.2547,2900.0
2018-05-14 12:10:00,172.45,172.45,172.32,172.34,1715.0,161.2641,161.2641,161.1425,161.1612,1715.0
2018-05-14 12:15:00,172.33,172.46,172.28,172.28,2400.0,161.1518,161.2734,161.1051,161.1051,2400.0
2018-05-14 12:20:00,172.31,172.46,172.31,172.46,1600.0,161.1331,161.2734,161.1331,161.2734,1600.0
2018-05-14 12:25:00,172.47,172.52,172.28,172.3,3000.0,161.2828,161.3295,161.1051,161.1238,3000.0
2018-05-14 12:30:00,172.35,172.36,172.23,172.23,1515.0,161.1705,161.1799,161.0583,161.0583,1515.0
2018-05-14 12:35:00,172.2,172.26,172.16,172.26,800.0,161.0303,161.0864,160.9929,161.0864,800.0
2018-05-14 12:40:00,172.26,172.26,172.11,172.2,2315.0,161.0864,161.0864,160.9461,161.0303,2315.0
2018-05-14 12:45:00,172.16,172.2,171.94,171.94,4729.0,160.9929,161.0303,160.7871,160.7871,4729.0
2018-05-14 12:50:00,171.97,172.01,171.82,171.86,2700.0,160.8152,160.8526,160.6749,160.7123,2700.0
2018-05-14 12:55:00,171.85,171.85,171.65,171.7,4288.0,160.703,160.703,160.5159,160.5627,4288.0
2018-05-14 13:00:00,171.7,171.72,171.64,171.64,1600.0,160.5627,160.5814,160.5066,160.5066,1600.0
2018-05-14 13:05:00,171.66,171.78,171.66,171.77,902.0,160.5253,160.6375,160.5253,160.6282,902.0
2018-05-14 13:10:00,171.71,171.74,171.42,171.47,6850.0,160.5721,160.6001,160.3009,160.3476,6850.0
2018-05-14 13:15:00,171.42,171.43,171.18,171.18,5516.0,160.3009,160.3102,160.0764,160.0764,5516.0
2018-05-14 13:20:00,171.25,171.34,171.14,171.32,2628.0,160.1419,160.2261,160.039,160.2074,2628.0
2018-05-14 13:25:00,171.28,171.37,171.2,171.33,4400.0,160.1699,160.2541,160.0951,160.2167,4400.0
2018-05-14 13:30:00,171.34,171.38,171.04,171.38,5006.0,160.2261,160.2635,159.9455,160.2635,5006.0
2018-05-14 13:35:00,171.38,171.71,171.37,171.57,2441.0,160.2635,160.5721,160.2541,160.4411,2441.0
2018-05-14 13:40:00,171.61,171.74,171.6,171.69,1700.0,160.4785,160.6001,160.4692,160.5534,1700.0
2018-05-14 13:45:00,171.71,171.72,171.53,171.53,4172.0,160.5721,160.5814,160.4037,160.4037,4172.0
2018-05-14 13:50:00,171.53,171.6,171.51,171.58,450.0,160.4037,160.4692,160.385,160.4505,450.0
2018-05-14 13:55:00,171.61,171.63,171.51,171.55,3283.0,160.4785,160.4972,160.385,160.4224,3283.0
2018-05-14 14:00:00,171.49,171.51,171.39,171.39,801.0,160.3663,160.385,160.2728,160.2728,801.0
2018-05-14 14:05:00,171.46,171.46,171.19,171.25,4325.0,160.3383,160.3383,160.0858,160.1419,4325.0
2018-05-14 14:10:00,171.34,171.42,171.18,171.18,3788.0,160.2261,160.3009,160.0764,160.0764,3788.0
2018-05-14 14:15:00,171.17,171.3,171.17,171.3,1216.0,160.0671,160.1887,160.0671,160.1887,1216.0
2018-05-14 14:20:00,171.28,171.35,171.18,171.35,2087.0,160.1699,160.2354,160.0764,160.2354,2087.0
2018-05-14 14:25:00,171.37,171.4,171.24,171.24,5013.0,160.2541,160.2822,160.1325,160.1325,5013.0
2018-05-14 14:30:00,171.29,171.37,171.29,171.34,1100.0,160.1793,160.2541,160.1793,160.2261,1100.0
2018-05-14 14:35:00,171.32,171.45,171.32,171.36,2382.0,160.2074,160.3289,160.2074,160.2448,2382.0
2018-05-14 14:40:00,171.4,171.41,171.31,171.34,3800.0,160.2822,160.2915,160.198,160.2261,3800.0
2018-05-14 14:45:00,171.38,171.48,171.38,171.47,2713.0,160.2635,160.357,160.2635,160.3476,2713.0
2018-05-14 14:50:00,171.41,171.73,171.37,171.66,3857.0,160.2915,160.5908,160.2541,160.5253,3857.0
2018-05-14 14:55:00,171.7,171.76,171.68,171.76,1170.0,160.5627,160.6188,160.544,160.6188,1170.0
2018-05-14 15:00:00,171.76,171.8,171.65,171.73,3931.0,160.6188,160.6562,160.5159,160.5908,3931.0
2018-05-14 15:05:00,171.68,171.8,171.64,171.8,2550.0,160.544,160.6562,160.5066,160.6562,2550.0
2018-05-14 15:10:00,171.78,171.89,171.77,171.79,3160.0,160.6375,160.7404,160.6282,160.6469,3160.0
2018-05-14 15:15:00,171.81,171.85,171.69,171.85,5050.0,160.6656,160.703,160.5534,160.703,5050.0
2018-05-14 15:20:00,171.9,172.1,171.83,172.1,1894.0,160.7497,160.9368,160.6843,160.9368,1894.0
2018-05-14 15:25:00,172.13,172.3,171.99,172.1,5771.0,160.9648,161.1238,160.8339,160.9368,5771.0
2018-05-14 15:30:00,172.14,172.16,171.84,171.9,4630.0,160.9742,160.9929,160.6936,160.7497,4630.0
2018-05-14 15:35:00,171.9,171.94,171.83,171.87,9396.0,160.7497,160.7871,160.6843,160.7217,9396.0
2018-05-14 15:40:00,171.86,171.96,171.85,171.96,5158.0,160.7123,160.8058,160.703,160.8058,5158.0
2018-05-14 15:45:00,171.94,171.97,171.66,171.7,10607.0,160.7871,160.8152,160.5253,160.5627,10607.0
2018-05-14 15:50:00,171.67,171.89,171.65,171.8,19347.0,160.5347,160.7404,160.5159,160.6562,19347.0
2018-05-14 15:55:00,171.8,172.05,171.77,172.02,23449.0,160.6562,160.89,160.6282,160.8619,23449.0
2018-05-15 09:30:00,171.21,171.61,170.55,170.61,5248.0,160.1045,160.4785,159.4873,159.5434,5248.0
2018-05-15 09:35:00,170.93,171.32,170.55,170.55,7300.0,159.8427,160.2074,159.4873,159.4873,7300.0
2018-05-15 09:40:00,170.53,170.53,170.32,170.51,1651.0,159.4686,159.4686,159.2722,159.4499,1651.0
2018-05-15 09:45:00,170.81,170.81,170.51,170.59,1885.0,159.7304,159.7304,159.4499,159.5247,1885.0
2018-05-15 09:50:00,170.71,171.14,170.71,170.97,3539.0,159.6369,160.039,159.6369,159.8801,3539.0
2018-05-15 09:55:00,170.71,170.86,169.96,170.0,11954.0,159.6369,159.7772,158.9356,158.973,11954.0
2018-05-15 10:00:00,170.01,170.29,169.93,169.94,9399.0,158.9823,159.2442,158.9075,158.9169,9399.0
2018-05-15 10:05:00,170.08,170.17,169.96,169.96,9950.0,159.0478,159.1319,158.9356,158.9356,9950.0
2018-05-15 10:10:00,170.07,170.2,169.98,170.0,13004.0,159.0384,159.16,158.9543,158.973,13004.0
2018-05-15 10:15:00,169.97,170.06,169.85,170.02,5181.0,158.9449,159.0291,158.8327,158.9917,5181.0
2018-05-15 10:20:00,170.08,170.55,169.99,170.46,4600.0,159.0478,159.4873,158.9636,159.4031,4600.0
2018-05-15 10:25:00,170.5,170.65,170.4,170.52,3524.0,159.4405,159.5808,159.347,159.4592,3524.0
2018-05-15 10:30:00,170.51,170.91,170.39,170.78,1500.0,159.4499,159.8239,159.3377,159.7024,1500.0
2018-05-15 10:35:00,170.9,171.05,170.89,170.93,4209.0,159.8146,159.9549,159.8052,159.8427,4209.0
2018-05-15 10:40:00,170.89,170.94,170.54,170.67,2400.0,159.8052,159.852,159.4779,159.5995,2400.0
2018-05-15 10:45:00,170.55,170.55,170.34,170.45,1755.0,159.4873,159.4873,159.2909,159.3938,1755.0
2018-05-15 10:50:00,170.36,170.56,170.36,170.4,1169.0,159.3096,159.4967,159.3096,159.347,1169.0
2018-05-15 10:55:00,170.47,170.67,170.26,170.55,11977.0,159.4125,159.5995,159.2161,159.4873,11977.0
2018-05-15 11:00:00,170.58,170.77,170.58,170.76,2471.0,159.5154,159.693,159.5154,159.6837,2471.0
2018-05-15 11:05:00,170.81,170.88,170.75,170.83,1907.0,159.7304,159.7959,159.6743,159.7491,1907.0
2018-05-15 11:10:00,170.96,170.96,170.81,170.81,635.0,159.8707,159.8707,159.7304,159.7304,635.0
2018-05-15 11:15:00,170.84,171.29,170.84,171.28,3436.0,159.7585,160.1793,159.7585,160.1699,3436.0
2018-05-15 11:20:00,171.29,171.39,171.26,171.26,5347.0,160.1793,160.2728,160.1512,160.1512,5347.0
2018-05-15 11:25:00,171.26,171.26,170.89,170.89,6750.0,160.1512,160.1512,159.8052,159.8052,6750.0
2018-05-15 11:30:00,170.97,171.23,170.97,171.02,2300.0,159.8801,160.1232,159.8801,159.9268,2300.0
2018-05-15 11:35:00,170.93,171.03,170.86,170.98,1967.0,159.8427,159.9362,159.7772,159.8894,1967.0
2018-05-15 11:40:00,171.02,171.15,170.94,171.14,1825.0,159.9268,160.0484,159.852,160.039,1825.0
2018-05-15 11:45:00,171.14,171.34,171.01,171.34,2327.0,160.039,160.2261,159.9175,160.2261,2327.0
2018-05-15 11:50:00,171.34,171.4,171.17,171.18,3472.0,160.2261,160.2822,160.0671,160.0764,3472.0
2018-05-15 11:55:00,171.18,171.35,170.9,170.9,6283.0,160.0764,160.2354,159.8146,159.8146,6283.0
2018-05-15 12:00:00,170.94,170.95,170.72,170.72,2900.0,159.852,159.8614,159.6463,159.6463,2900.0
2018-05-15 12:05:00,170.84,170.89,170.55,170.81,4700.0,159.7585,159.8052,159.4873,159.7304,4700.0
2018-05-15 12:10:00,170.81,170.87,170.61,170.7,2529.0,159.7304,159.7865,159.5434,159.6276,2529.0
2018-05-15 12:15:00,170.79,170.89,170.62,170.62,1600.0,159.7117,159.8052,159.5528,159.5528,1600.0
2018-05-15 12:20:00,170.58,170.69,170.58,170.67,1000.0,159.5154,159.6182,159.5154,159.5995,1000.0
2018-05-15 12:25:00,170.57,170.66,170.48,170.59,2157.0,159.506,159.5902,159.4218,159.5247,2157.0
2018-05-15 12:30:00,170.6,170.83,170.58,170.7,3200.0,159.5341,159.7491,159.5154,159.6276,3200.0
2018-05-15 12:35:00,170.83,170.83,170.73,170.73,980.0,159.7491,159.7491,159.6556,159.6556,980.0
2018-05-15 12:40:00,170.77,170.85,170.68,170.68,5451.0,159.693,159.7678,159.6089,159.6089,5451.0
2018-05-15 12:45:00,170.68,170.91,170.68,170.83,5165.0,159.6089,159.8239,159.6089,159.7491,5165.0
2018-05-15 12:50:00,170.83,170.87,170.77,170.87,1400.0,159.7491,159.7865,159.693,159.7865,1400.0
2018-05-15 12:55:00,170.88,171.06,170.66,170.66,5900.0,159.7959,159.9642,159.5902,159.5902,5900.0
2018-05-15 13:00:00,170.65,170.74,170.49,170.58,5110.0,159.5808,159.665,159.4312,159.5154,5110.0
2018-05-15 13:05:00,170.6,170.61,170.5,170.5,800.0,159.5341,159.5434,159.4405,159.4405,800.0
2018-05-15 13:10:00,170.5,170.59,170.48,170.57,1400.0,159.4405,159.5247,159.4218,159.506,1400.0
2018-05-15 13:15:00,170.62,170.73,170.58,170.72,1500.0,159.5528,159.6556,159.5154,159.6463,1500.0
2018-05-15 13:20:00,170.74,170.75,170.48,170.56,4500.0,159.665,159.6743,159.4218,159.4967,4500.0
2018-05-15 13:25:00,170.51,170.51,170.51,170.51,500.0,159.4499,159.4499,159.4499,159.4499,500.0
2018-05-15 13:30:00,170.53,170.6,170.46,170.58,2500.0,159.4686,159.5341,159.4031,159.5154,2500.0
2018-05-15 13:35:00,170.57,170.6,170.46,170.5,4213.0,159.506,159.5341,159.4031,159.4405,4213.0
2018-05-15 13:40:00,170.5,170.58,170.4,170.57,6505.0,159.4405,159.5154,159.347,159.506,6505.0
2018-05-15 13:45:00,170.58,170.66,170.54,170.62,2281.0,159.5154,159.5902,159.4779,159.5528,2281.0
2018-05-15 13:50:00,170.67,170.68,170.57,170.68,1100.0,159.5995,159.6089,159.506,159.6089,1100.0
2018-05-15 13:55:00,170.63,170.67,170.26,170.26,12875.0,159.5621,159.5995,159.2161,159.2161,12875.0
2018-05-15 14:00:00,170.37,170.44,170.29,170.44,2002.0,159.319,159.3844,159.2442,159.3844,2002.0
2018-05-15 14:05:00,170.44,170.46,170.28,170.38,2499.0,159.3844,159.4031,159.2348,159.3283,2499.0
2018-05-15 14:10:00,170.41,170.5,170.31,170.4,5120.0,159.3564,159.4405,159.2629,159.347,5120.0
2018-05-15 14:15:00,170.36,170.47,170.34,170.42,1300.0,159.3096,159.4125,159.2909,159.3657,1300.0
2018-05-15 14:20:00,170.39,170.39,170.16,170.16,4379.0,159.3377,159.3377,159.1226,159.1226,4379.0
2018-05-15 14:25:00,170.17,170.59,169.99,170.55,6281.0,159.1319,159.5247,158.9636,159.4873,6281.0
2018-05-15 14:30:00,170.55,170.88,170.55,170.75,2448.0,159.4873,159.7959,159.4873,159.6743,2448.0
2018-05-15 14:35:00,170.85,170.91,170.61,170.61,5561.0,159.7678,159.8239,159.5434,159.5434,5561.0
2018-05-15 14:40:00,170.64,170.75,170.6,170.75,1483.0,159.5715,159.6743,159.5341,159.6743,1483.0
2018-05-15 14:45:00,170.74,170.74,170.54,170.54,2600.0,159.665,159.665,159.4779,159.4779,2600.0
2018-05-15 14:50:00,170.58,170.64,170.51,170.64,1439.0,159.5154,159.5715,159.4499,159.5715,1439.0
2018-05-15 14:55:00,170.59,170.6,170.46,170.53,1700.0,159.5247,159.5341,159.4031,159.4686,1700.0
2018-05-15 15:00:00,170.55,170.55,170.33,170.48,2445.0,159.4873,159.4873,159.2816,159.4218,2445.0
2018-05-15 15:05:00,170.55,170.55,170.45,170.48,2667.0,159.4873,159.4873,159.3938,159.4218,2667.0
2018-05-15 15:10:00,170.43,170.43,170.32,170.35,3417.0,159.3751,159.3751,159.2722,159.3003,3417.0
2018-05-15 15:15:00,170.38,170.46,170.32,170.4,6303.0,159.3283,159.4031,159.2722,159.347,6303.0
2018-05-15 15:20:00,170.48,170.56,170.24,170.24,2900.0,159.4218,159.4967,159.1974,159.1974,2900.0
2018-05-15 15:25:00,170.31,170.32,170.16,170.26,3200.0,159.2629,159.2722,159.1226,159.2161,3200.0
2018-05-15 15:30:00,170.25,170.43,170.13,170.31,5221.0,159.2068,159.3751,159.0945,159.2629,5221.0
2018-05-15 15:35:00,170.43,170.55,170.39,170.46,3200.0,159.3751,159.4873,159.3377,159.4031,3200.0
2018-05-15 15:40:00,170.45,170.47,170.34,170.44,4804.0,159.3938,159.4125,159.2909,159.3844,4804.0
2018-05-15 15:45:00,170.42,170.54,170.37,170.49,6308.0,159.3657,159.4779,159.319,159.4312,6308.0
2018-05-15 15:50:00,170.55,170.73,170.53,170.56,9543.0,159.4873,159.6556,159.4686,159.4967,9543.0
2018-05-15 15:55:00,170.59,170.95,170.57,170.85,40146.0,159.5247,159.8614,159.506,159.7678,40146.0
2018-05-16 09:30:00,171.17,171.52,171.0,171.0,7908.0,160.0671,160.3944,159.9081,159.9081,7908.0
2018-05-16 09:35:00,170.91,171.32,170.73,171.3,2599.0,159.8239,160.2074,159.6556,160.1887,2599.0
2018-05-16 09:40:00,171.24,171.34,171.16,171.26,2550.0,160.1325,160.2261,160.0577,160.1512,2550.0
2018-05-16 09:45:00,171.26,171.83,171.26,171.69,2754.0,160.1512,160.6843,160.1512,160.5534,2754.0
2018-05-16 09:50:00,171.69,171.81,171.51,171.62,3900.0,160.5534,160.6656,160.385,160.4879,3900.0
2018-05-16 09:55:00,171.57,171.57,171.37,171.39,1200.0,160.4411,160.4411,160.2541,160.2728,1200.0
2018-05-16 10:00:00,171.38,171.46,171.26,171.4,2260.0,160.2635,160.3383,160.1512,160.2822,2260.0
2018-05-16 10:05:00,171.51,171.51,171.24,171.31,2000.0,160.385,160.385,160.1325,160.198,2000.0
2018-05-16 10:10:00,171.28,171.53,171.25,171.53,5319.0,160.1699,160.4037,160.1419,160.4037,5319.0
2018-05-16 10:15:00,171.53,171.69,171.5,171.69,2223.0,160.4037,160.5534,160.3757,160.5534,2223.0
2018-05-16 10:20:00,171.61,171.68,171.51,171.61,3947.0,160.4785,160.544,160.385,160.4785,3947.0
2018-05-16 10:25:00,171.6,171.63,171.5,171.52,2501.0,160.4692,160.4972,160.3757,160.3944,2501.0
2018-05-16 10:30:00,171.46,171.52,171.35,171.52,4559.0,160.3383,160.3944,160.2354,160.3944,4559.0
2018-05-16 10:35:00,171.49,171.49,171.15,171.19,4474.0,160.3663,160.3663,160.0484,160.0858,4474.0
2018-05-16 10:40:00,171.16,171.38,171.15,171.22,3669.0,160.0577,160.2635,160.0484,160.1138,3669.0
2018-05-16 10:45:00,171.18,171.49,171.18,171.49,1045.0,160.0764,160.3663,160.0764,160.3663,1045.0
2018-05-16 10:50:00,171.52,171.58,171.36,171.37,3100.0,160.3944,160.4505,160.2448,160.2541,3100.0
2018-05-16 10:55:00,171.4,171.61,171.32,171.53,3400.0,160.2822,160.4785,160.2074,160.4037,3400.0
2018-05-16 11:00:00,171.56,171.67,171.43,171.58,5200.0,160.4318,160.5347,160.3102,160.4505,5200.0
2018-05-16 11:05:00,171.51,171.68,171.51,171.68,1600.0,160.385,160.544,160.385,160.544,1600.0
2018-05-16 11:10:00,171.65,171.65,171.51,171.57,2795.0,160.5159,160.5159,160.385,160.4411,2795.0
2018-05-16 11:15:00,171.55,171.55,171.38,171.52,9837.0,160.4224,160.4224,160.2635,160.3944,9837.0
2018-05-16 11:20:00,171.49,171.68,171.47,171.5,5201.0,160.3663,160.544,160.3476,160.3757,5201.0
2018-05-16 11:25:00,171.46,171.51,171.4,171.51,800.0,160.3383,160.385,160.2822,160.385,800.0
2018-05-16 11:30:00,171.57,171.7,171.57,171.7,829.0,160.4411,160.5627,160.4411,160.5627,829.0
2018-05-16 11:35:00,171.77,171.86,171.72,171.86,2000.0,160.6282,160.7123,160.5814,160.7123,2000.0
2018-05-16 11:40:00,171.89,171.92,171.8,171.83,2010.0,160.7404,160.7684,160.6562,160.6843,2010.0
2018-05-16 11:45:00,171.88,171.88,171.83,171.83,2800.0,160.731,160.731,160.6843,160.6843,2800.0
2018-05-16 11:50:00,171.87,171.87,171.67,171.69,6401.0,160.7217,160.7217,160.5347,160.5534,6401.0
2018-05-16 11:55:00,171.67,171.77,171.65,171.77,1000.0,160.5347,160.6282,160.5159,160.6282,1000.0
2018-05-16 12:00:00,171.88,171.98,171.86,171.97,1620.0,160.731,160.8245,160.7123,160.8152,1620.0
2018-05-16 12:05:00,171.97,172.28,171.96,172.24,3000.0,160.8152,161.1051,160.8058,161.0677,3000.0
2018-05-16 12:10:00,172.29,172.33,172.22,172.22,700.0,161.1144,161.1518,161.049,161.049,700.0
2018-05-16 12:15:00,172.26,172.38,172.24,172.38,1200.0,161.0864,161.1986,161.0677,161.1986,1200.0
2018-05-16 12:20:00,172.3,172.42,172.29,172.42,2051.0,161.1238,161.236,161.1144,161.236,2051.0
2018-05-16 12:25:00,172.42,172.55,172.41,172.53,4045.0,161.236,161.3576,161.2267,161.3389,4045.0
2018-05-16 12:30:00,172.53,172.75,172.48,172.49,7855.0,161.3389,161.5446,161.2921,161.3015,7855.0
2018-05-16 12:35:00,172.52,172.64,172.51,172.64,4418.0,161.3295,161.4417,161.3202,161.4417,4418.0
2018-05-16 12:40:00,172.78,172.78,172.66,172.66,5706.0,161.5727,161.5727,161.4604,161.4604,5706.0
2018-05-16 12:45:00,172.63,172.63,172.52,172.58,1900.0,161.4324,161.4324,161.3295,161.3856,1900.0
2018-05-16 12:50:00,172.58,172.77,172.58,172.75,6317.0,161.3856,161.5633,161.3856,161.5446,6317.0
2018-05-16 12:55:00,172.72,172.74,172.62,172.73,2603.0,161.5165,161.5352,161.423,161.5259,2603.0
2018-05-16 13:00:00,172.75,173.01,172.75,172.98,8892.0,161.5446,161.7877,161.5446,161.7597,8892.0
2018-05-16 13:05:00,172.99,173.07,172.78,172.79,5017.0,161.769,161.8438,161.5727,161.582,5017.0
2018-05-16 13:10:00,172.84,172.9,172.55,172.56,4076.0,161.6288,161.6849,161.3576,161.3669,4076.0
2018-05-16 13:15:00,172.55,172.66,172.55,172.58,3717.0,161.3576,161.4604,161.3576,161.3856,3717.0
2018-05-16 13:20:00,172.58,172.71,172.51,172.51,3535.0,161.3856,161.5072,161.3202,161.3202,3535.0
2018-05-16 13:25:00,172.47,172.62,172.4,172.56,3122.0,161.2828,161.423,161.2173,161.3669,3122.0
2018-05-16 13:30:00,172.56,172.69,172.56,172.6,4476.0,161.3669,161.4885,161.3669,161.4043,4476.0
2018-05-16 13:35:00,172.56,172.56,172.39,172.41,3447.0,161.3669,161.3669,161.2079,161.2267,3447.0
2018-05-16 13:40:00,172.41,172.55,172.27,172.27,6860.0,161.2267,161.3576,161.0957,161.0957,6860.0
2018-05-16 13:45:00,172.29,172.39,172.29,172.38,4728.0,161.1144,161.2079,161.1144,161.1986,4728.0
2018-05-16 13:50:00,172.36,172.42,172.29,172.36,15278.0,161.1799,161.236,161.1144,161.1799,15278.0
2018-05-16 13:55:00,172.36,172.53,172.36,172.36,20114.0,161.1799,161.3389,161.1799,161.1799,20114.0
2018-05-16 14:00:00,172.38,172.45,172.3,172.37,4545.0,161.1986,161.2641,161.1238,161.1892,4545.0
2018-05-16 14:05:00,172.38,172.51,172.35,172.46,6065.0,161.1986,161.3202,161.1705,161.2734,6065.0
2018-05-16 14:10:00,172.49,172.54,172.45,172.45,7477.0,161.3015,161.3482,161.2641,161.2641,7477.0
2018-05-16 14:15:00,172.44,172.58,172.43,172.5,5048.0,161.2547,161.3856,161.2454,161.3108,5048.0
2018-05-16 14:20:00,172.51,172.51,172.42,172.48,6134.0,161.3202,161.3202,161.236,161.2921,6134.0
2018-05-16 14:25:00,172.47,172.56,172.46,172.53,10431.0,161.2828,161.3669,161.2734,161.3389,10431.0
2018-05-16 14:30:00,172.54,172.57,172.38,172.39,6371.0,161.3482,161.3763,161.1986,161.2079,6371.0
2018-05-16 14:35:00,172.44,172.57,172.43,172.47,9673.0,161.2547,161.3763,161.2454,161.2828,9673.0
2018-05-16 14:40:00,172.41,172.47,172.3,172.3,5215.0,161.2267,161.2828,161.1238,161.1238,5215.0
2018-05-16 14:45:00,172.3,172.37,172.3,172.33,3088.0,161.1238,161.1892,161.1238,161.1518,3088.0
2018-05-16 14:50:00,172.33,172.43,172.3,172.41,4885.0,161.1518,161.2454,161.1238,161.2267,4885.0
2018-05-16 14:55:00,172.41,172.57,172.39,172.52,7436.0,161.2267,161.3763,161.2079,161.3295,7436.0
2018-05-16 15:00:00,172.5,172.51,172.1,172.12,5961.0,161.3108,161.3202,160.9368,160.9555,5961.0
2018-05-16 15:05:00,172.1,172.13,171.99,172.05,4710.0,160.9368,160.9648,160.8339,160.89,4710.0
2018-05-16 15:10:00,172.05,172.12,171.94,171.98,6168.0,160.89,160.9555,160.7871,160.8245,6168.0
2018-05-16 15:15:00,171.98,172.04,171.9,171.92,11948.0,160.8245,160.8807,160.7497,160.7684,11948.0
2018-05-16 15:20:00,171.91,172.09,171.91,171.98,9262.0,160.7591,160.9274,160.7591,160.8245,9262.0
2018-05-16 15:25:00,171.97,172.01,171.91,171.98,6014.0,160.8152,160.8526,160.7591,160.8245,6014.0
2018-05-16 15:30:00,172.02,172.03,171.94,171.98,9842.0,160.8619,160.8713,160.7871,160.8245,9842.0
2018-05-16 15:35:00,171.98,172.11,171.97,172.11,10754.0,160.8245,160.9461,160.8152,160.9461,10754.0
2018-05-16 15:40:00,172.06,172.14,172.01,172.02,8200.0,160.8994,160.9742,160.8526,160.8619,8200.0
2018-05-16 15:45:00,172.01,172.01,171.88,171.94,12761.0,160.8526,160.8526,160.731,160.7871,12761.0
2018-05-16 15:50:00,171.94,172.02,171.92,171.97,28249.0,160.7871,160.8619,160.7684,160.8152,28249.0
2018-05-16 15:55:00,171.96,172.31,171.94,172.21,63665.0,160.8058,161.1331,160.7871,161.0396,63665.0
2018-05-17 09:30:00,172.15,172.33,171.66,171.82,8850.0,160.9835,161.1518,160.5253,160.6749,8850.0
2018-05-17 09:35:00,171.63,171.98,171.17,171.6,10356.0,160.4972,160.8245,160.0671,160.4692,10356.0
2018-05-17 09:40:00,171.5,172.05,171.33,172.05,4645.0,160.3757,160.89,160.2167,160.89,4645.0
2018-05-17 09:45:00,172.22,172.24,171.96,172.1,1300.0,161.049,161.0677,160.8058,160.9368,1300.0
2018-05-17 09:50:00,171.98,172.04,171.7,171.7,2700.0,160.8245,160.8807,160.5627,160.5627,2700.0
2018-05-17 09:55:00,171.79,172.03,171.49,171.96,5887.0,160.6469,160.8713,160.3663,160.8058,5887.0
2018-05-17 10:00:00,172.01,172.18,171.85,172.13,4002.0,160.8526,161.0116,160.703,160.9648,4002.0
2018-05-17 10:05:00,172.14,172.3,172.14,172.26,2300.0,160.9742,161.1238,160.9742,161.0864,2300.0
2018-05-17 10:10:00,172.26,172.32,172.21,172.25,2300.0,161.0864,161.1425,161.0396,161.077,2300.0
2018-05-17 10:15:00,172.17,172.24,172.16,172.21,1200.0,161.0022,161.0677,160.9929,161.0396,1200.0
2018-05-17 10:20:00,172.21,172.35,172.21,172.35,1600.0,161.0396,161.1705,161.0396,161.1705,1600.0
2018-05-17 10:25:00,172.35,172.35,172.15,172.3,829.0,161.1705,161.1705,160.9835,161.1238,829.0
2018-05-17 10:30:00,172.3,172.47,172.21,172.47,2500.0,161.1238,161.2828,161.0396,161.2828,2500.0
2018-05-17 10:35:00,172.47,172.59,172.42,172.46,1181.0,161.2828,161.395,161.236,161.2734,1181.0
2018-05-17 10:40:00,172.48,172.66,172.48,172.53,1900.0,161.2921,161.4604,161.2921,161.3389,1900.0
2018-05-17 10:45:00,172.45,172.5,172.41,172.41,600.0,161.2641,161.3108,161.2267,161.2267,600.0
2018-05-17 10:50:00,172.45,172.47,172.33,172.47,2100.0,161.2641,161.2828,161.1518,161.2828,2100.0
2018-05-17 10:55:00,172.5,172.5,172.34,172.38,1200.0,161.3108,161.3108,161.1612,161.1986,1200.0
2018-05-17 11:00:00,172.27,172.31,172.16,172.2,1000.0,161.0957,161.1331,160.9929,161.0303,1000.0
2018-05-17 11:05:00,172.17,172.19,172.06,172.19,3200.0,161.0022,161.0209,160.8994,161.0209,3200.0
2018-05-17 11:10:00,172.21,172.35,172.09,172.26,6000.0,161.0396,161.1705,160.9274,161.0864,6000.0
2018-05-17 11:15:00,172.2,172.28,172.11,172.21,2500.0,161.0303,161.1051,160.9461,161.0396,2500.0
2018-05-17 11:20:00,172.18,172.32,172.18,172.31,2500.0,161.0116,161.1425,161.0116,161.1331,2500.0
2018-05-17 11:25:00,172.35,172.44,172.28,172.34,1200.0,161.1705,161.2547,161.1051,161.1612,1200.0
2018-05-17 11:30:00,172.25,172.34,172.16,172.16,2000.0,161.077,161.1612,160.9929,160.9929,2000.0
2018-05-17 11:35:00,172.14,172.23,172.11,172.22,3651.0,160.9742,161.0583,160.9461,161.049,3651.0
2018-05-17 11:40:00,172.17,172.38,172.16,172.38,2100.0,161.0022,161.1986,160.9929,161.1986,2100.0
2018-05-17 11:45:00,172.36,172.47,172.29,172.3,2943.0,161.1799,161.2828,161.1144,161.1238,2943.0
2018-05-17 11:50:00,172.31,172.31,172.09,172.09,2500.0,161.1331,161.1331,160.9274,160.9274,2500.0
2018-05-17 11:55:00,172.01,172.15,172.0,172.08,3260.0,160.8526,160.9835,160.8432,160.9181,3260.0
2018-05-17 12:00:00,172.12,172.17,171.89,171.93,3736.0,160.9555,161.0022,160.7404,160.7778,3736.0
2018-05-17 12:05:00,171.93,172.06,171.89,171.94,3450.0,160.7778,160.8994,160.7404,160.7871,3450.0
2018-05-17 12:10:00,171.88,172.05,171.87,172.04,3028.0,160.731,160.89,160.7217,160.8807,3028.0
2018-05-17 12:15:00,172.04,172.18,172.04,172.18,1041.0,160.8807,161.0116,160.8807,161.0116,1041.0
2018-05-17 12:20:00,172.18,172.18,172.15,172.15,900.0,161.0116,161.0116,160.9835,160.9835,900.0
2018-05-17 12:25:00,172.15,172.22,172.05,172.18,3000.0,160.9835,161.049,160.89,161.0116,3000.0
2018-05-17 12:30:00,172.16,172.34,172.1,172.2,6180.0,160.9929,161.1612,160.9368,161.0303,6180.0
2018-05-17 12:35:00,172.14,172.25,172.07,172.16,5300.0,160.9742,161.077,160.9087,160.9929,5300.0
2018-05-17 12:40:00,172.02,172.02,171.77,171.87,2356.0,160.8619,160.8619,160.6282,160.7217,2356.0
2018-05-17 12:45:00,171.85,171.88,171.84,171.88,1000.0,160.703,160.731,160.6936,160.731,1000.0
2018-05-17 12:50:00,171.83,171.83,171.79,171.83,1200.0,160.6843,160.6843,160.6469,160.6843,1200.0
2018-05-17 12:55:00,171.74,171.92,171.74,171.84,1400.0,160.6001,160.7684,160.6001,160.6936,1400.0
2018-05-17 13:00:00,171.86,172.14,171.85,172.14,4731.0,160.7123,160.9742,160.703,160.9742,4731.0
2018-05-17 13:05:00,172.05,172.07,171.9,171.92,2405.0,160.89,160.9087,160.7497,160.7684,2405.0
2018-05-17 13:10:00,171.86,171.89,171.64,171.8,3292.0,160.7123,160.7404,160.5066,160.6562,3292.0
2018-05-17 13:15:00,171.76,171.87,171.76,171.79,1500.0,160.6188,160.7217,160.6188,160.6469,1500.0
2018-05-17 13:20:00,171.83,171.9,171.74,171.74,2427.0,160.6843,160.7497,160.6001,160.6001,2427.0
2018-05-17 13:25:00,171.81,171.81,171.58,171.6,4926.0,160.6656,160.6656,160.4505,160.4692,4926.0
2018-05-17 13:30:00,171.61,171.72,171.6,171.62,2000.0,160.4785,160.5814,160.4692,160.4879,2000.0
2018-05-17 13:35:00,171.66,171.71,171.51,171.51,4500.0,160.5253,160.5721,160.385,160.385,4500.0
2018-05-17 13:40:00,171.59,171.62,171.36,171.4,3814.0,160.4598,160.4879,160.2448,160.2822,3814.0
2018-05-17 13:45:00,171.35,171.41,171.32,171.4,4917.0,160.2354,160.2915,160.2074,160.2822,4917.0
2018-05-17 13:50:00,171.41,171.41,171.07,171.08,6920.0,160.2915,160.2915,159.9736,159.9829,6920.0
2018-05-17 13:55:00,171.08,171.08,170.84,170.91,6765.0,159.9829,159.9829,159.7585,159.8239,6765.0
2018-05-17 14:00:00,170.88,170.96,170.56,170.7,5200.0,159.7959,159.8707,159.4967,159.6276,5200.0
2018-05-17 14:05:00,170.64,170.77,170.59,170.66,4848.0,159.5715,159.693,159.5247,159.5902,4848.0
2018-05-17 14:10:00,170.7,171.0,170.7,170.84,2800.0,159.6276,159.9081,159.6276,159.7585,2800.0
2018-05-17 14:15:00,170.9,171.13,170.87,171.13,2500.0,159.8146,160.0297,159.7865,160.0297,2500.0
2018-05-17 14:20:00,171.09,171.16,171.02,171.08,2498.0,159.9923,160.0577,159.9268,159.9829,2498.0
2018-05-17 14:25:00,170.99,171.27,170.99,171.19,3600.0,159.8988,160.1606,159.8988,160.0858,3600.0
2018-05-17 14:30:00,171.23,171.36,171.19,171.32,3226.0,160.1232,160.2448,160.0858,160.2074,3226.0
2018-05-17 14:35:00,171.21,171.34,171.06,171.34,2600.0,160.1045,160.2261,159.9642,160.2261,2600.0
2018-05-17 14:40:00,171.35,171.35,171.13,171.15,2400.0,160.2354,160.2354,160.0297,160.0484,2400.0
2018-05-17 14:45:00,171.14,171.34,171.14,171.34,2100.0,160.039,160.2261,160.039,160.2261,2100.0
2018-05-17 14:50:00,171.34,171.45,171.24,171.45,3239.0,160.2261,160.3289,160.1325,160.3289,3239.0
2018-05-17 14:55:00,171.51,171.7,171.49,171.7,2100.0,160.385,160.5627,160.3663,160.5627,2100.0
2018-05-17 15:00:00,171.6,171.7,171.55,171.61,2900.0,160.4692,160.5627,160.4224,160.4785,2900.0
2018-05-17 15:05:00,171.67,171.71,171.61,171.62,4080.0,160.5347,160.5721,160.4785,160.4879,4080.0
2018-05-17 15:10:00,171.56,171.56,171.44,171.44,2827.0,160.4318,160.4318,160.3196,160.3196,2827.0
2018-05-17 15:15:00,171.43,171.47,171.28,171.39,1700.0,160.3102,160.3476,160.1699,160.2728,1700.0
2018-05-17 15:20:00,171.4,171.49,171.38,171.48,5301.0,160.2822,160.3663,160.2635,160.357,5301.0
2018-05-17 15:25:00,171.48,171.49,171.19,171.19,2257.0,160.357,160.3663,160.0858,160.0858,2257.0
2018-05-17 15:30:00,171.22,171.28,171.22,171.22,3625.0,160.1138,160.1699,160.1138,160.1138,3625.0
2018-05-17 15:35:00,171.25,171.29,171.13,171.17,6834.0,160.1419,160.1793,160.0297,160.0671,6834.0
2018-05-17 15:40:00,171.18,171.46,171.18,171.39,5314.0,160.0764,160.3383,160.0764,160.2728,5314.0
2018-05-17 15:45:00,171.38,171.58,171.36,171.58,8338.0,160.2635,160.4505,160.2448,160.4505,8338.0
2018-05-17 15:50:00,171.6,171.65,171.31,171.36,10906.0,160.4692,160.5159,160.198,160.2448,10906.0
2018-05-17 15:55:00,171.42,171.56,171.24,171.51,42305.0,160.3009,160.4318,160.1325,160.385,42305.0
2018-05-18 09:30:00,171.3,171.3,171.3,171.3,32827.0,160.5972,160.5972,160.5972,160.5972,32827.0
2018-05-18 09:35:00,171.11,172.17,171.07,171.91,4237.0,160.4191,161.4128,160.3816,161.1691,4237.0
2018-05-18 09:40:00,171.9,172.64,171.89,172.64,6920.0,161.1597,161.8535,161.1503,161.8535,6920.0
2018-05-18 09:45:00,172.55,172.63,172.37,172.61,6886.0,161.7691,161.8441,161.6003,161.8254,6886.0
2018-05-18 09:50:00,172.52,172.52,171.98,172.18,3520.0,161.741,161.741,161.2347,161.4222,3520.0
2018-05-18 09:55:00,172.08,172.38,172.08,172.27,4400.0,161.3285,161.6097,161.3285,161.5066,4400.0
2018-05-18 10:00:00,172.24,172.24,171.99,172.0,9066.0,161.4785,161.4785,161.2441,161.2535,9066.0
2018-05-18 10:05:00,171.89,172.14,171.89,171.97,1342.0,161.1503,161.3847,161.1503,161.2253,1342.0
2018-05-18 10:10:00,171.97,172.47,171.86,172.47,57700.0,161.2253,161.6941,161.1222,161.6941,57700.0
2018-05-18 10:15:00,172.52,172.58,172.3,172.37,3619.0,161.741,161.7972,161.5347,161.6003,3619.0
2018-05-18 10:20:00,172.35,172.7,172.35,172.46,9851.0,161.5816,161.9097,161.5816,161.6847,9851.0
2018-05-18 10:25:00,172.42,172.42,172.17,172.2,3720.0,161.6472,161.6472,161.4128,161.441,3720.0
2018-05-18 10:30:00,172.22,172.25,172.0,172.1,9799.0,161.4597,161.4878,161.2535,161.3472,9799.0
2018-05-18 10:35:00,172.09,172.16,171.97,172.09,11713.0,161.3378,161.4035,161.2253,161.3378,11713.0
2018-05-18 10:40:00,172.01,172.24,171.91,172.24,2311.0,161.2628,161.4785,161.1691,161.4785,2311.0
2018-05-18 10:45:00,172.24,172.36,172.11,172.16,3694.0,161.4785,161.591,161.3566,161.4035,3694.0
2018-05-18 10:50:00,172.1,172.16,172.05,172.05,1348.0,161.3472,161.4035,161.3003,161.3003,1348.0
2018-05-18 10:55:00,172.06,172.22,172.03,172.17,2303.0,161.3097,161.4597,161.2816,161.4128,2303.0
2018-05-18 11:00:00,172.21,172.29,172.03,172.29,4489.0,161.4503,161.5253,161.2816,161.5253,4489.0
2018-05-18 11:05:00,172.23,172.39,172.19,172.3,1950.0,161.4691,161.6191,161.4316,161.5347,1950.0
2018-05-18 11:10:00,172.29,172.45,172.29,172.35,1300.0,161.5253,161.6754,161.5253,161.5816,1300.0
2018-05-18 11:15:00,172.3,172.39,172.26,172.36,1333.0,161.5347,161.6191,161.4972,161.591,1333.0
2018-05-18 11:20:00,172.38,172.38,172.2,172.24,2700.0,161.6097,161.6097,161.441,161.4785,2700.0
2018-05-18 11:25:00,172.18,172.21,172.05,172.05,1700.0,161.4222,161.4503,161.3003,161.3003,1700.0
2018-05-18 11:30:00,172.09,172.27,172.06,172.15,3774.0,161.3378,161.5066,161.3097,161.3941,3774.0
2018-05-18 11:35:00,172.1,172.43,172.1,172.43,5098.0,161.3472,161.6566,161.3472,161.6566,5098.0
2018-05-18 11:40:00,172.46,172.57,172.44,172.57,1100.0,161.6847,161.7879,161.666,161.7879,1100.0
2018-05-18 11:45:00,172.63,172.64,172.42,172.42,2058.0,161.8441,161.8535,161.6472,161.6472,2058.0
2018-05-18 11:50:00,172.31,172.41,172.29,172.36,1600.0,161.5441,161.6378,161.5253,161.591,1600.0
2018-05-18 11:55:00,172.43,172.46,172.42,172.46,500.0,161.6566,161.6847,161.6472,161.6847,500.0
2018-05-18 12:00:00,172.41,172.41,172.21,172.21,2300.0,161.6378,161.6378,161.4503,161.4503,2300.0
2018-05-18 12:05:00,172.2,172.38,172.2,172.34,4310.0,161.441,161.6097,161.441,161.5722,4310.0
2018-05-18 12:10:00,172.28,172.36,172.28,172.29,700.0,161.516,161.591,161.516,161.5253,700.0
2018-05-18 12:15:00,172.24,172.29,172.16,172.27,6023.0,161.4785,161.5253,161.4035,161.5066,6023.0
2018-05-18 12:20:00,172.32,172.39,172.31,172.39,900.0,161.5535,161.6191,161.5441,161.6191,900.0
2018-05-18 12:25:00,172.32,172.32,172.14,172.2,2040.0,161.5535,161.5535,161.3847,161.441,2040.0
2018-05-18 12:30:00,172.23,172.23,172.03,172.03,770.0,161.4691,161.4691,161.2816,161.2816,770.0
2018-05-18 12:35:00,172.01,172.16,172.0,172.12,3379.0,161.2628,161.4035,161.2535,161.366,3379.0
2018-05-18 12:40:00,172.15,172.17,172.12,172.12,1500.0,161.3941,161.4128,161.366,161.366,1500.0
2018-05-18 12:45:00,172.12,172.12,172.12,172.12,0.0,161.366,161.366,161.366,161.366,0.0
2018-05-18 12:50:00,172.03,172.11,171.89,171.89,4762.0,161.2816,161.3566,161.1503,161.1503,4762.0
2018-05-18 12:55:00,171.9,172.01,171.9,172.01,1000.0,161.1597,161.2628,161.1597,161.2628,1000.0
2018-05-18 13:00:00,172.05,172.05,171.9,171.91,3715.0,161.3003,161.3003,161.1597,161.1691,3715.0
2018-05-18 13:05:00,171.94,171.95,171.9,171.94,1500.0,161.1972,161.2066,161.1597,161.1972,1500.0
2018-05-18 13:10:00,171.78,171.87,171.75,171.87,1900.0,161.0472,161.1316,161.0191,161.1316,1900.0
2018-05-18 13:15:00,171.88,172.06,171.88,172.03,1717.0,161.141,161.3097,161.141,161.2816,1717.0
2018-05-18 13:20:00,172.0,172.13,171.97,172.12,2100.0,161.2535,161.3753,161.2253,161.366,2100.0
2018-05-18 13:25:00,172.14,172.17,171.99,172.0,1901.0,161.3847,161.4128,161.2441,161.2535,1901.0
2018-05-18 13:30:00,171.98,172.01,171.83,171.94,4400.0,161.2347,161.2628,161.0941,161.1972,4400.0
2018-05-18 13:35:00,171.93,171.96,171.84,171.92,1620.0,161.1878,161.216,161.1035,161.1785,1620.0
2018-05-18 13:40:00,171.91,171.97,171.78,171.78,2532.0,161.1691,161.2253,161.0472,161.0472,2532.0
2018-05-18 13:45:00,171.83,171.9,171.81,171.85,1534.0,161.0941,161.1597,161.0753,161.1128,1534.0
2018-05-18 13:50:00,171.84,171.84,171.68,171.68,1900.0,161.1035,161.1035,160.9535,160.9535,1900.0
2018-05-18 13:55:00,171.71,171.9,171.71,171.89,4355.0,160.9816,161.1597,160.9816,161.1503,4355.0
2018-05-18 14:00:00,171.87,171.88,171.78,171.79,1600.0,161.1316,161.141,161.0472,161.0566,1600.0
2018-05-18 14:05:00,171.81,171.91,171.74,171.91,2100.0,161.0753,161.1691,161.0097,161.1691,2100.0
2018-05-18 14:10:00,171.9,171.93,171.86,171.92,1500.0,161.1597,161.1878,161.1222,161.1785,1500.0
2018-05-18 14:15:00,171.89,171.96,171.83,171.95,2800.0,161.1503,161.216,161.0941,161.2066,2800.0
2018-05-18 14:20:00,171.96,171.98,171.93,171.93,900.0,161.216,161.2347,161.1878,161.1878,900.0
2018-05-18 14:25:00,171.95,171.99,171.95,171.99,629.0,161.2066,161.2441,161.2066,161.2441,629.0
2018-05-18 14:30:00,171.96,172.16,171.96,172.16,2817.0,161.216,161.4035,161.216,161.4035,2817.0
2018-05-18 14:35:00,172.09,172.22,172.07,172.19,4864.0,161.3378,161.4597,161.3191,161.4316,4864.0
2018-05-18 14:40:00,172.23,172.37,172.22,172.37,4410.0,161.4691,161.6003,161.4597,161.6003,4410.0
2018-05-18 14:45:00,172.37,172.45,172.36,172.45,3624.0,161.6003,161.6754,161.591,161.6754,3624.0
2018-05-18 14:50:00,172.5,172.52,172.46,172.47,1633.0,161.7222,161.741,161.6847,161.6941,1633.0
2018-05-18 14:55:00,172.44,172.51,172.44,172.48,2200.0,161.666,161.7316,161.666,161.7035,2200.0
2018-05-18 15:00:00,172.47,172.52,172.32,172.32,4302.0,161.6941,161.741,161.5535,161.5535,4302.0
2018-05-18 15:05:00,172.37,172.49,172.37,172.49,2914.0,161.6003,161.7129,161.6003,161.7129,2914.0
2018-05-18 15:10:00,172.45,172.45,172.33,172.4,3411.0,161.6754,161.6754,161.5628,161.6285,3411.0
2018-05-18 15:15:00,172.36,172.43,172.33,172.37,3327.0,161.591,161.6566,161.5628,161.6003,3327.0
2018-05-18 15:20:00,172.37,172.42,172.36,172.38,2735.0,161.6003,161.6472,161.591,161.6097,2735.0
2018-05-18 15:25:00,172.35,172.43,172.27,172.43,5130.0,161.5816,161.6566,161.5066,161.6566,5130.0
2018-05-18 15:30:00,172.41,172.58,172.41,172.57,13970.0,161.6378,161.7972,161.6378,161.7879,13970.0
2018-05-18 15:35:00,172.57,172.87,172.51,172.78,7701.0,161.7879,162.0691,161.7316,161.9847,7701.0
2018-05-18 15:40:00,172.8,172.83,172.6,172.6,6300.0,162.0035,162.0316,161.816,161.816,6300.0
2018-05-18 15:45:00,172.62,172.62,172.47,172.62,12367.0,161.8347,161.8347,161.6941,161.8347,12367.0
2018-05-18 15:50:00,172.59,172.65,172.48,172.62,11824.0,161.8066,161.8629,161.7035,161.8347,11824.0
2018-05-18 15:55:00,172.62,172.77,172.47,172.54,41809.0,161.8347,161.9754,161.6941,161.7597,41809.0
2018-05-21 09:30:00,173.36,174.26,173.35,174.26,7355.0,162.5285,163.3723,162.5191,163.3723,7355.0
2018-05-21 09:35:00,174.09,174.38,174.04,174.09,7352.0,163.2129,163.4848,163.166,163.2129,7352.0
2018-05-21 09:40:00,174.16,174.32,173.97,174.28,4100.0,163.2785,163.4285,163.1004,163.391,4100.0
2018-05-21 09:45:00,174.35,174.61,174.18,174.31,4033.0,163.4566,163.7004,163.2973,163.4191,4033.0
2018-05-21 09:50:00,174.37,174.37,174.19,174.33,4214.0,163.4754,163.4754,163.3066,163.4379,4214.0
2018-05-21 09:55:00,174.21,174.51,173.97,173.97,9600.0,163.3254,163.6066,163.1004,163.1004,9600.0
2018-05-21 10:00:00,173.94,174.1,173.93,174.09,3923.0,163.0723,163.2223,163.0629,163.2129,3923.0
2018-05-21 10:05:00,173.97,174.16,173.96,174.16,5485.0,163.1004,163.2785,163.091,163.2785,5485.0
2018-05-21 10:10:00,174.18,174.18,174.08,174.1,5923.0,163.2973,163.2973,163.2035,163.2223,5923.0
2018-05-21 10:15:00,174.19,174.34,174.19,174.27,3637.0,163.3066,163.4473,163.3066,163.3816,3637.0
2018-05-21 10:20:00,174.32,174.33,174.18,174.2,3492.0,163.4285,163.4379,163.2973,163.316,3492.0
2018-05-21 10:25:00,174.26,174.38,174.15,174.16,5206.0,163.3723,163.4848,163.2691,163.2785,5206.0
2018-05-21 10:30:00,174.23,174.46,174.22,174.35,4522.0,163.3441,163.5598,163.3348,163.4566,4522.0
2018-05-21 10:35:00,174.41,174.41,174.28,174.3,6181.0,163.5129,163.5129,163.391,163.4098,6181.0
2018-05-21 10:40:00,174.3,174.63,174.3,174.61,5538.0,163.4098,163.7191,163.4098,163.7004,5538.0
2018-05-21 10:45:00,174.62,174.81,174.59,174.79,5567.0,163.7098,163.8879,163.6816,163.8691,5567.0
2018-05-21 10:50:00,174.79,174.99,174.71,174.99,10979.0,163.8691,164.0567,163.7941,164.0567,10979.0
2018-05-21 10:55:00,174.99,175.14,174.86,175.08,12581.0,164.0567,164.1973,163.9348,164.141,12581.0
2018-05-21 11:00:00,175.08,175.08,174.91,174.96,2110.0,164.141,164.141,163.9816,164.0285,2110.0
2018-05-21 11:05:00,174.91,174.96,174.7,174.71,29058.0,163.9816,164.0285,163.7848,163.7941,29058.0
2018-05-21 11:10:00,174.74,174.99,174.73,174.83,14121.0,163.8223,164.0567,163.8129,163.9066,14121.0
2018-05-21 11:15:00,174.89,174.95,174.83,174.87,4182.0,163.9629,164.0192,163.9066,163.9441,4182.0
2018-05-21 11:20:00,174.87,175.04,174.83,174.83,6604.0,163.9441,164.1035,163.9066,163.9066,6604.0
2018-05-21 11:25:00,174.83,174.88,174.52,174.55,10927.0,163.9066,163.9535,163.616,163.6441,10927.0
2018-05-21 11:30:00,174.58,174.61,174.34,174.39,5050.0,163.6723,163.7004,163.4473,163.4941,5050.0
2018-05-21 11:35:00,174.36,174.45,174.17,174.3,12696.0,163.466,163.5504,163.2879,163.4098,12696.0
2018-05-21 11:40:00,174.3,174.4,174.21,174.21,6689.0,163.4098,163.5035,163.3254,163.3254,6689.0
2018-05-21 11:45:00,174.2,174.47,174.2,174.42,5000.0,163.316,163.5691,163.316,163.5223,5000.0
2018-05-21 11:50:00,174.42,174.42,174.34,174.42,1512.0,163.5223,163.5223,163.4473,163.5223,1512.0
2018-05-21 11:55:00,174.43,174.71,174.43,174.71,4838.0,163.5316,163.7941,163.5316,163.7941,4838.0
2018-05-21 12:00:00,174.71,174.71,174.51,174.65,9164.0,163.7941,163.7941,163.6066,163.7379,9164.0
2018-05-21 12:05:00,174.63,174.65,174.41,174.47,3100.0,163.7191,163.7379,163.5129,163.5691,3100.0
2018-05-21 12:10:00,174.49,174.84,174.45,174.77,4468.0,163.5879,163.916,163.5504,163.8504,4468.0
2018-05-21 12:15:00,174.77,174.8,174.77,174.8,400.0,163.8504,163.8785,163.8504,163.8785,400.0
2018-05-21 12:20:00,174.8,174.87,174.73,174.8,4000.0,163.8785,163.9441,163.8129,163.8785,4000.0
2018-05-21 12:25:00,174.75,174.93,174.74,174.83,3340.0,163.8316,164.0004,163.8223,163.9066,3340.0
2018-05-21 12:30:00,174.82,174.98,174.69,174.98,8207.0,163.8973,164.0473,163.7754,164.0473,8207.0
2018-05-21 12:35:00,175.02,175.02,174.87,174.87,2508.0,164.0848,164.0848,163.9441,163.9441,2508.0
2018-05-21 12:40:00,174.82,175.05,174.76,175.05,7050.0,163.8973,164.1129,163.841,164.1129,7050.0
2018-05-21 12:45:00,175.05,175.07,174.95,175.0,9500.0,164.1129,164.1317,164.0192,164.066,9500.0
2018-05-21 12:50:00,175.02,175.07,174.98,175.0,2980.0,164.0848,164.1317,164.0473,164.066,2980.0
2018-05-21 12:55:00,174.99,175.11,174.98,175.03,6309.0,164.0567,164.1692,164.0473,164.0942,6309.0
2018-05-21 13:00:00,174.99,175.07,174.98,175.0,5207.0,164.0567,164.1317,164.0473,164.066,5207.0
2018-05-21 13:05:00,174.98,175.14,174.98,175.14,6393.0,164.0473,164.1973,164.0473,164.1973,6393.0
2018-05-21 13:10:00,175.1,175.29,175.08,175.12,5023.0,164.1598,164.3379,164.141,164.1785,5023.0
2018-05-21 13:15:00,175.1,175.28,175.1,175.28,2851.0,164.1598,164.3285,164.1598,164.3285,2851.0
2018-05-21 13:20:00,175.21,175.27,175.13,175.13,3874.0,164.2629,164.3192,164.1879,164.1879,3874.0
2018-05-21 13:25:00,175.21,175.33,175.2,175.3,4396.0,164.2629,164.3754,164.2535,164.3473,4396.0
2018-05-21 13:30:00,175.32,175.35,175.22,175.27,5618.0,164.366,164.3942,164.2723,164.3192,5618.0
2018-05-21 13:35:00,175.31,175.35,175.27,175.3,2503.0,164.3567,164.3942,164.3192,164.3473,2503.0
2018-05-21 13:40:00,175.3,175.39,175.3,175.39,3880.0,164.3473,164.4317,164.3473,164.4317,3880.0
2018-05-21 13:45:00,175.41,175.58,175.41,175.46,12989.0,164.4504,164.6098,164.4504,164.4973,12989.0
2018-05-21 13:50:00,175.5,175.55,175.41,175.42,4300.0,164.5348,164.5817,164.4504,164.4598,4300.0
2018-05-21 13:55:00,175.42,175.44,175.35,175.44,4341.0,164.4598,164.4785,164.3942,164.4785,4341.0
2018-05-21 14:00:00,175.44,175.44,175.26,175.36,3800.0,164.4785,164.4785,164.3098,164.4035,3800.0
2018-05-21 14:05:00,175.31,175.32,175.17,175.17,3512.0,164.3567,164.366,164.2254,164.2254,3512.0
2018-05-21 14:10:00,175.21,175.24,175.02,175.03,4721.0,164.2629,164.291,164.0848,164.0942,4721.0
2018-05-21 14:15:00,175.05,175.1,175.01,175.01,4154.0,164.1129,164.1598,164.0754,164.0754,4154.0
2018-05-21 14:20:00,175.02,175.14,175.0,175.1,4500.0,164.0848,164.1973,164.066,164.1598,4500.0
2018-05-21 14:25:00,175.12,175.17,175.07,175.07,3047.0,164.1785,164.2254,164.1317,164.1317,3047.0
2018-05-21 14:30:00,175.04,175.04,174.76,174.8,6468.0,164.1035,164.1035,163.841,163.8785,6468.0
2018-05-21 14:35:00,174.83,174.88,174.73,174.79,15040.0,163.9066,163.9535,163.8129,163.8691,15040.0
2018-05-21 14:40:00,174.78,174.92,174.75,174.92,4771.0,163.8598,163.991,163.8316,163.991,4771.0
2018-05-21 14:45:00,174.93,175.12,174.93,175.07,3734.0,164.0004,164.1785,164.0004,164.1317,3734.0
2018-05-21 14:50:00,175.1,175.32,175.1,175.29,11148.0,164.1598,164.366,164.1598,164.3379,11148.0
2018-05-21 14:55:00,175.31,175.44,175.31,175.35,11028.0,164.3567,164.4785,164.3567,164.3942,11028.0
2018-05-21 15:00:00,175.3,175.3,175.01,175.01,3313.0,164.3473,164.3473,164.0754,164.0754,3313.0
2018-05-21 15:05:00,175.01,175.12,175.0,175.04,3840.0,164.0754,164.1785,164.066,164.1035,3840.0
2018-05-21 15:10:00,175.07,175.35,175.06,175.26,4881.0,164.1317,164.3942,164.1223,164.3098,4881.0
2018-05-21 15:15:00,175.22,175.23,175.18,175.18,986.0,164.2723,164.2817,164.2348,164.2348,986.0
2018-05-21 15:20:00,175.11,175.15,175.08,175.08,3577.0,164.1692,164.2067,164.141,164.141,3577.0
2018-05-21 15:25:00,175.07,175.07,174.86,174.95,6052.0,164.1317,164.1317,163.9348,164.0192,6052.0
2018-05-21 15:30:00,174.91,174.98,174.86,174.98,10372.0,163.9816,164.0473,163.9348,164.0473,10372.0
2018-05-21 15:35:00,174.96,175.12,174.86,174.9,13887.0,164.0285,164.1785,163.9348,163.9723,13887.0
2018-05-21 15:40:00,174.87,174.94,174.76,174.81,12164.0,163.9441,164.0098,163.841,163.8879,12164.0
2018-05-21 15:45:00,174.82,175.09,174.8,175.01,12809.0,163.8973,164.1504,163.8785,164.0754,12809.0
2018-05-21 15:50:00,175.01,175.19,175.01,175.15,20195.0,164.0754,164.2442,164.0754,164.2067,20195.0
2018-05-21 15:55:00,175.18,175.18,174.97,175.09,23424.0,164.2348,164.2348,164.0379,164.1504,23424.0
2018-05-22 09:30:00,175.21,175.6,175.0,175.53,7189.0,164.2629,164.6285,164.066,164.5629,7189.0
2018-05-22 09:35:00,175.59,175.59,175.18,175.36,1720.0,164.6192,164.6192,164.2348,164.4035,1720.0
2018-05-22 09:40:00,175.17,175.3,174.92,174.92,1945.0,164.2254,164.3473,163.991,163.991,1945.0
2018-05-22 09:45:00,174.92,174.98,174.67,174.67,3781.0,163.991,164.0473,163.7566,163.7566,3781.0
2018-05-22 09:50:00,174.58,174.99,174.57,174.99,3200.0,163.6723,164.0567,163.6629,164.0567,3200.0
2018-05-22 09:55:00,174.88,174.95,174.75,174.87,1780.0,163.9535,164.0192,163.8316,163.9441,1780.0
2018-05-22 10:00:00,174.79,174.84,174.61,174.61,3575.0,163.8691,163.916,163.7004,163.7004,3575.0
2018-05-22 10:05:00,174.67,174.91,174.67,174.85,1300.0,163.7566,163.9816,163.7566,163.9254,1300.0
2018-05-22 10:10:00,174.77,174.83,173.92,174.0,5769.0,163.8504,163.9066,163.0535,163.1285,5769.0
2018-05-22 10:15:00,173.92,174.02,173.82,173.82,2412.0,163.0535,163.1473,162.9598,162.9598,2412.0
2018-05-22 10:20:00,173.83,174.09,173.83,173.99,2614.0,162.9691,163.2129,162.9691,163.1191,2614.0
2018-05-22 10:25:00,173.99,174.05,173.86,173.92,3323.0,163.1191,163.1754,162.9973,163.0535,3323.0
2018-05-22 10:30:00,173.88,173.91,173.66,173.89,6607.0,163.016,163.0441,162.8097,163.0254,6607.0
2018-05-22 10:35:00,173.93,173.93,173.66,173.8,2851.0,163.0629,163.0629,162.8097,162.941,2851.0
2018-05-22 10:40:00,173.73,173.85,173.73,173.79,5200.0,162.8754,162.9879,162.8754,162.9316,5200.0
2018-05-22 10:45:00,173.85,173.85,173.63,173.76,4800.0,162.9879,162.9879,162.7816,162.9035,4800.0
2018-05-22 10:50:00,173.75,174.11,173.74,174.11,5957.0,162.8941,163.2316,162.8848,163.2316,5957.0
2018-05-22 10:55:00,174.04,174.34,174.04,174.07,15017.0,163.166,163.4473,163.166,163.1941,15017.0
2018-05-22 11:00:00,174.0,174.51,173.95,174.48,7900.0,163.1285,163.6066,163.0816,163.5785,7900.0
2018-05-22 11:05:00,174.47,174.51,174.24,174.24,2700.0,163.5691,163.6066,163.3535,163.3535,2700.0
2018-05-22 11:10:00,174.25,174.28,174.17,174.24,2000.0,163.3629,163.391,163.2879,163.3535,2000.0
2018-05-22 11:15:00,174.23,174.32,174.13,174.32,3710.0,163.3441,163.4285,163.2504,163.4285,3710.0
2018-05-22 11:20:00,174.43,174.53,174.38,174.46,2785.0,163.5316,163.6254,163.4848,163.5598,2785.0
2018-05-22 11:25:00,174.51,174.62,174.51,174.59,1600.0,163.6066,163.7098,163.6066,163.6816,1600.0
2018-05-22 11:30:00,174.5,174.5,174.43,174.43,500.0,163.5973,163.5973,163.5316,163.5316,500.0
2018-05-22 11:35:00,174.45,174.62,174.44,174.53,3902.0,163.5504,163.7098,163.541,163.6254,3902.0
2018-05-22 11:40:00,174.53,174.57,174.45,174.5,3634.0,163.6254,163.6629,163.5504,163.5973,3634.0
2018-05-22 11:45:00,174.52,174.54,174.46,174.5,1100.0,163.616,163.6348,163.5598,163.5973,1100.0
2018-05-22 11:50:00,174.55,174.55,174.45,174.46,641.0,163.6441,163.6441,163.5504,163.5598,641.0
2018-05-22 11:55:00,174.45,174.54,174.45,174.47,1000.0,163.5504,163.6348,163.5504,163.5691,1000.0
2018-05-22 12:00:00,174.53,174.54,174.35,174.36,5175.0,163.6254,163.6348,163.4566,163.466,5175.0
2018-05-22 12:05:00,174.42,174.72,174.42,174.63,4421.0,163.5223,163.8035,163.5223,163.7191,4421.0
2018-05-22 12:10:00,174.62,174.71,174.54,174.67,2909.0,163.7098,163.7941,163.6348,163.7566,2909.0
2018-05-22 12:15:00,174.62,174.71,174.61,174.67,1614.0,163.7098,163.7941,163.7004,163.7566,1614.0
2018-05-22 12:20:00,174.59,174.64,174.49,174.59,2992.0,163.6816,163.7285,163.5879,163.6816,2992.0
2018-05-22 12:25:00,174.6,174.83,174.59,174.77,6346.0,163.691,163.9066,163.6816,163.8504,6346.0
2018-05-22 12:30:00,174.81,174.88,174.56,174.56,2510.0,163.8879,163.9535,163.6535,163.6535,2510.0
2018-05-22 12:35:00,174.56,174.56,174.44,174.5,2805.0,163.6535,163.6535,163.541,163.5973,2805.0
2018-05-22 12:40:00,174.49,174.73,174.48,174.69,19300.0,163.5879,163.8129,163.5785,163.7754,19300.0
2018-05-22 12:45:00,174.66,174.81,174.65,174.81,3800.0,163.7473,163.8879,163.7379,163.8879,3800.0
2018-05-22 12:50:00,174.8,174.8,174.7,174.75,2100.0,163.8785,163.8785,163.7848,163.8316,2100.0
2018-05-22 12:55:00,174.78,174.92,174.77,174.88,4302.0,163.8598,163.991,163.8504,163.9535,4302.0
2018-05-22 13:00:00,174.91,174.96,174.84,174.9,4134.0,163.9816,164.0285,163.916,163.9723,4134.0
2018-05-22 13:05:00,174.91,175.03,174.9,174.91,4806.0,163.9816,164.0942,163.9723,163.9816,4806.0
2018-05-22 13:10:00,174.97,175.08,174.97,175.06,4622.0,164.0379,164.141,164.0379,164.1223,4622.0
2018-05-22 13:15:00,175.09,175.21,175.08,175.11,8386.0,164.1504,164.2629,164.141,164.1692,8386.0
2018-05-22 13:20:00,175.1,175.16,175.07,175.13,8922.0,164.1598,164.216,164.1317,164.1879,8922.0
2018-05-22 13:25:00,175.18,175.4,175.18,175.4,7268.0,164.2348,164.441,164.2348,164.441,7268.0
2018-05-22 13:30:00,175.34,175.39,175.27,175.3,5088.0,164.3848,164.4317,164.3192,164.3473,5088.0
2018-05-22 13:35:00,175.36,175.37,175.26,175.3,8282.0,164.4035,164.4129,164.3098,164.3473,8282.0
2018-05-22 13:40:00,175.34,175.35,175.15,175.15,3500.0,164.3848,164.3942,164.2067,164.2067,3500.0
2018-05-22 13:45:00,175.15,175.15,175.06,175.06,5516.0,164.2067,164.2067,164.1223,164.1223,5516.0
2018-05-22 13:50:00,175.06,175.06,174.86,174.91,6494.0,164.1223,164.1223,163.9348,163.9816,6494.0
2018-05-22 13:55:00,174.89,174.99,174.75,174.83,11375.0,163.9629,164.0567,163.8316,163.9066,11375.0
2018-05-22 14:00:00,174.87,175.07,174.84,175.01,4400.0,163.9441,164.1317,163.916,164.0754,4400.0
2018-05-22 14:05:00,175.0,175.24,174.97,175.17,5800.0,164.066,164.291,164.0379,164.2254,5800.0
2018-05-22 14:10:00,175.11,175.29,175.05,175.12,5099.0,164.1692,164.3379,164.1129,164.1785,5099.0
2018-05-22 14:15:00,175.07,175.14,175.02,175.06,3042.0,164.1317,164.1973,164.0848,164.1223,3042.0
2018-05-22 14:20:00,175.0,175.12,174.88,175.09,6189.0,164.066,164.1785,163.9535,164.1504,6189.0
2018-05-22 14:25:00,175.09,175.13,174.99,174.99,2570.0,164.1504,164.1879,164.0567,164.0567,2570.0
2018-05-22 14:30:00,174.99,175.12,174.99,175.06,2260.0,164.0567,164.1785,164.0567,164.1223,2260.0
2018-05-22 14:35:00,175.03,175.04,174.92,174.97,3410.0,164.0942,164.1035,163.991,164.0379,3410.0
2018-05-22 14:40:00,175.0,175.0,174.89,174.93,3177.0,164.066,164.066,163.9629,164.0004,3177.0
2018-05-22 14:45:00,174.92,174.97,174.89,174.89,2338.0,163.991,164.0379,163.9629,163.9629,2338.0
2018-05-22 14:50:00,174.91,175.0,174.87,174.97,4500.0,163.9816,164.066,163.9441,164.0379,4500.0
2018-05-22 14:55:00,174.92,174.92,174.71,174.75,5000.0,163.991,163.991,163.7941,163.8316,5000.0
2018-05-22 15:00:00,174.66,174.81,174.66,174.75,5633.0,163.7473,163.8879,163.7473,163.8316,5633.0
2018-05-22 15:05:00,174.71,174.8,174.66,174.74,4046.0,163.7941,163.8785,163.7473,163.8223,4046.0
2018-05-22 15:10:00,174.7,174.72,174.6,174.65,3640.0,163.7848,163.8035,163.691,163.7379,3640.0
2018-05-22 15:15:00,174.64,174.75,174.56,174.65,5614.0,163.7285,163.8316,163.6535,163.7379,5614.0
2018-05-22 15:20:00,174.65,174.71,174.58,174.67,4100.0,163.7379,163.7941,163.6723,163.7566,4100.0
2018-05-22 15:25:00,174.68,174.78,174.67,174.71,5407.0,163.766,163.8598,163.7566,163.7941,5407.0
2018-05-22 15:30:00,174.7,174.72,174.6,174.61,9232.0,163.7848,163.8035,163.691,163.7004,9232.0
2018-05-22 15:35:00,174.61,174.68,174.47,174.47,7664.0,163.7004,163.766,163.5691,163.5691,7664.0
2018-05-22 15:40:00,174.53,174.59,174.44,174.5,6027.0,163.6254,163.6816,163.541,163.5973,6027.0
2018-05-22 15:45:00,174.5,174.57,174.38,174.47,14661.0,163.5973,163.6629,163.4848,163.5691,14661.0
2018-05-22 15:50:00,174.45,174.47,174.14,174.31,16744.0,163.5504,163.5691,163.2598,163.4191,16744.0
2018-05-22 15:55:00,174.29,174.49,174.16,174.35,50370.0,163.4004,163.5879,163.2785,163.4566,50370.0
2018-05-23 09:30:00,173.12,173.41,172.7,172.82,22299.0,162.3035,162.5754,161.9097,162.0222,22299.0
2018-05-23 09:35:00,172.82,173.01,172.55,172.78,7267.0,162.0222,162.2004,161.7691,161.9847,7267.0
2018-05-23 09:40:00,172.96,172.96,172.66,172.67,13638.0,162.1535,162.1535,161.8722,161.8816,13638.0
2018-05-23 09:45:00,172.87,172.94,172.71,172.76,4902.0,162.0691,162.1347,161.9191,161.966,4902.0
2018-05-23 09:50:00,172.73,172.74,172.53,172.69,6200.0,161.9379,161.9472,161.7504,161.9004,6200.0
2018-05-23 09:55:00,172.71,172.85,172.57,172.59,7901.0,161.9191,162.0504,161.7879,161.8066,7901.0
2018-05-23 10:00:00,172.48,172.57,172.18,172.2,12091.0,161.7035,161.7879,161.4222,161.441,12091.0
2018-05-23 10:05:00,172.12,172.41,172.05,172.37,19969.0,161.366,161.6378,161.3003,161.6003,19969.0
2018-05-23 10:10:00,172.39,172.63,172.35,172.55,12590.0,161.6191,161.8441,161.5816,161.7691,12590.0
2018-05-23 10:15:00,172.59,172.66,172.16,172.21,12757.0,161.8066,161.8722,161.4035,161.4503,12757.0
2018-05-23 10:20:00,172.21,172.57,172.19,172.5,9535.0,161.4503,161.7879,161.4316,161.7222,9535.0
2018-05-23 10:25:00,172.5,172.81,172.5,172.6,5950.0,161.7222,162.0129,161.7222,161.816,5950.0
2018-05-23 10:30:00,172.5,172.5,172.35,172.42,6933.0,161.7222,161.7222,161.5816,161.6472,6933.0
2018-05-23 10:35:00,172.46,172.66,172.42,172.43,4358.0,161.6847,161.8722,161.6472,161.6566,4358.0
2018-05-23 10:40:00,172.44,172.47,172.31,172.39,6000.0,161.666,161.6941,161.5441,161.6191,6000.0
2018-05-23 10:45:00,172.34,172.34,172.1,172.19,5800.0,161.5722,161.5722,161.3472,161.4316,5800.0
2018-05-23 10:50:00,172.15,172.17,171.98,172.06,12215.0,161.3941,161.4128,161.2347,161.3097,12215.0
2018-05-23 10:55:00,172.07,172.25,172.07,172.21,3800.0,161.3191,161.4878,161.3191,161.4503,3800.0
2018-05-23 11:00:00,172.15,172.34,172.14,172.32,4980.0,161.3941,161.5722,161.3847,161.5535,4980.0
2018-05-23 11:05:00,172.32,172.55,172.29,172.47,7542.0,161.5535,161.7691,161.5253,161.6941,7542.0
2018-05-23 11:10:00,172.42,172.52,172.39,172.49,3237.0,161.6472,161.741,161.6191,161.7129,3237.0
2018-05-23 11:15:00,172.49,172.5,172.43,172.43,2500.0,161.7129,161.7222,161.6566,161.6566,2500.0
2018-05-23 11:20:00,172.44,172.56,172.35,172.56,3717.0,161.666,161.7785,161.5816,161.7785,3717.0
2018-05-23 11:25:00,172.55,172.57,172.39,172.39,2845.0,161.7691,161.7879,161.6191,161.6191,2845.0
2018-05-23 11:30:00,172.4,172.55,172.36,172.55,5284.0,161.6285,161.7691,161.591,161.7691,5284.0
2018-05-23 11:35:00,172.57,172.77,172.52,172.68,6113.0,161.7879,161.9754,161.741,161.891,6113.0
2018-05-23 11:40:00,172.63,172.72,172.6,172.72,3901.0,161.8441,161.9285,161.816,161.9285,3901.0
2018-05-23 11:45:00,172.76,172.88,172.65,172.88,7800.0,161.966,162.0785,161.8629,162.0785,7800.0
2018-05-23 11:50:00,172.91,172.93,172.68,172.78,3155.0,162.1066,162.1254,161.891,161.9847,3155.0
2018-05-23 11:55:00,172.76,172.81,172.43,172.46,2600.0,161.966,162.0129,161.6566,161.6847,2600.0
2018-05-23 12:00:00,172.38,172.38,172.27,172.31,2919.0,161.6097,161.6097,161.5066,161.5441,2919.0
2018-05-23 12:05:00,172.31,172.56,172.29,172.51,4003.0,161.5441,161.7785,161.5253,161.7316,4003.0
2018-05-23 12:10:00,172.55,172.59,172.48,172.48,3574.0,161.7691,161.8066,161.7035,161.7035,3574.0
2018-05-23 12:15:00,172.48,172.48,172.23,172.25,1300.0,161.7035,161.7035,161.4691,161.4878,1300.0
2018-05-23 12:20:00,172.22,172.3,172.17,172.19,2776.0,161.4597,161.5347,161.4128,161.4316,2776.0
2018-05-23 12:25:00,172.16,172.24,172.07,172.15,2486.0,161.4035,161.4785,161.3191,161.3941,2486.0
2018-05-23 12:30:00,172.15,172.35,172.15,172.35,1460.0,161.3941,161.5816,161.3941,161.5816,1460.0
2018-05-23 12:35:00,172.28,172.41,172.22,172.4,3472.0,161.516,161.6378,161.4597,161.6285,3472.0
2018-05-23 12:40:00,172.43,172.71,172.43,172.68,2704.0,161.6566,161.9191,161.6566,161.891,2704.0
2018-05-23 12:45:00,172.64,172.73,172.6,172.65,2491.0,161.8535,161.9379,161.816,161.8629,2491.0
2018-05-23 12:50:00,172.66,172.82,172.65,172.72,2359.0,161.8722,162.0222,161.8629,161.9285,2359.0
2018-05-23 12:55:00,172.75,172.88,172.75,172.85,1600.0,161.9566,162.0785,161.9566,162.0504,1600.0
2018-05-23 13:00:00,172.81,172.81,172.68,172.73,2000.0,162.0129,162.0129,161.891,161.9379,2000.0
2018-05-23 13:05:00,172.76,172.77,172.7,172.77,1714.0,161.966,161.9754,161.9097,161.9754,1714.0
2018-05-23 13:10:00,172.74,172.77,172.68,172.77,2499.0,161.9472,161.9754,161.891,161.9754,2499.0
2018-05-23 13:15:00,172.71,172.74,172.64,172.67,2000.0,161.9191,161.9472,161.8535,161.8816,2000.0
2018-05-23 13:20:00,172.72,172.92,172.72,172.91,1467.0,161.9285,162.116,161.9285,162.1066,1467.0
2018-05-23 13:25:00,172.9,172.95,172.87,172.93,4200.0,162.0972,162.1441,162.0691,162.1254,4200.0
2018-05-23 13:30:00,172.88,172.94,172.84,172.92,2096.0,162.0785,162.1347,162.041,162.116,2096.0
2018-05-23 13:35:00,172.93,172.94,172.86,172.89,2100.0,162.1254,162.1347,162.0597,162.0879,2100.0
2018-05-23 13:40:00,172.91,173.01,172.83,172.83,5812.0,162.1066,162.2004,162.0316,162.0316,5812.0
2018-05-23 13:45:00,172.83,172.9,172.79,172.87,3492.0,162.0316,162.0972,161.9941,162.0691,3492.0
2018-05-23 13:50:00,172.81,172.91,172.81,172.87,2213.0,162.0129,162.1066,162.0129,162.0691,2213.0
2018-05-23 13:55:00,172.87,172.93,172.86,172.93,1843.0,162.0691,162.1254,162.0597,162.1254,1843.0
2018-05-23 14:00:00,172.93,173.17,172.86,172.86,21262.0,162.1254,162.3504,162.0597,162.0597,21262.0
2018-05-23 14:05:00,172.92,173.38,172.92,173.33,3900.0,162.116,162.5472,162.116,162.5004,3900.0
2018-05-23 14:10:00,173.38,173.38,173.21,173.34,3070.0,162.5472,162.5472,162.3879,162.5097,3070.0
2018-05-23 14:15:00,173.39,173.52,173.32,173.39,4816.0,162.5566,162.6785,162.491,162.5566,4816.0
2018-05-23 14:20:00,173.29,173.29,173.17,173.28,1724.0,162.4629,162.4629,162.3504,162.4535,1724.0
2018-05-23 14:25:00,173.31,173.51,173.16,173.23,3265.0,162.4816,162.6691,162.341,162.4066,3265.0
2018-05-23 14:30:00,173.27,173.27,173.14,173.16,2233.0,162.4441,162.4441,162.3222,162.341,2233.0
2018-05-23 14:35:00,173.2,173.2,173.07,173.16,2175.0,162.3785,162.3785,162.2566,162.341,2175.0
2018-05-23 14:40:00,173.14,173.2,173.08,173.14,4502.0,162.3222,162.3785,162.266,162.3222,4502.0
2018-05-23 14:45:00,173.2,173.27,173.18,173.27,3908.0,162.3785,162.4441,162.3597,162.4441,3908.0
2018-05-23 14:50:00,173.36,173.41,173.33,173.33,3101.0,162.5285,162.5754,162.5004,162.5004,3101.0
2018-05-23 14:55:00,173.4,173.65,173.4,173.65,4806.0,162.566,162.8004,162.566,162.8004,4806.0
2018-05-23 15:00:00,173.7,173.83,173.67,173.74,3700.0,162.8473,162.9691,162.8191,162.8848,3700.0
2018-05-23 15:05:00,173.74,173.81,173.56,173.56,4921.0,162.8848,162.9504,162.716,162.716,4921.0
2018-05-23 15:10:00,173.61,173.65,173.48,173.6,7216.0,162.7629,162.8004,162.641,162.7535,7216.0
2018-05-23 15:15:00,173.61,173.65,173.56,173.62,4107.0,162.7629,162.8004,162.716,162.7722,4107.0
2018-05-23 15:20:00,173.64,173.72,173.6,173.69,3800.0,162.791,162.866,162.7535,162.8379,3800.0
2018-05-23 15:25:00,173.64,173.71,173.6,173.65,2443.0,162.791,162.8566,162.7535,162.8004,2443.0
2018-05-23 15:30:00,173.67,173.76,173.52,173.7,10480.0,162.8191,162.9035,162.6785,162.8473,10480.0
2018-05-23 15:35:00,173.72,173.79,173.72,173.73,5900.0,162.866,162.9316,162.866,162.8754,5900.0
2018-05-23 15:40:00,173.77,173.82,173.61,173.63,8488.0,162.9129,162.9598,162.7629,162.7816,8488.0
2018-05-23 15:45:00,173.66,173.71,173.42,173.5,8945.0,162.8097,162.8566,162.5847,162.6597,8945.0
2018-05-23 15:50:00,173.56,173.74,173.56,173.6,11793.0,162.716,162.8848,162.716,162.7535,11793.0
2018-05-23 15:55:00,173.62,174.07,173.62,174.03,62828.0,162.7722,163.1941,162.7722,163.1566,62828.0
2018-05-24 09:30:00,173.85,174.03,173.56,174.03,7245.0,162.9879,163.1566,162.716,163.1566,7245.0
2018-05-24 09:35:00,174.03,174.41,173.77,174.39,2956.0,163.1566,163.5129,162.9129,163.4941,2956.0
2018-05-24 09:40:00,174.35,174.39,173.77,173.77,2986.0,163.4566,163.4941,162.9129,162.9129,2986.0
2018-05-24 09:45:00,173.76,174.04,173.02,173.16,8548.0,162.9035,163.166,162.2097,162.341,8548.0
2018-05-24 09:50:00,173.09,173.23,172.73,173.13,6323.0,162.2754,162.4066,161.9379,162.3129,6323.0
2018-05-24 09:55:00,172.97,173.11,172.72,173.09,3763.0,162.1629,162.2941,161.9285,162.2754,3763.0
2018-05-24 10:00:00,172.99,173.03,172.72,172.88,47672.0,162.1816,162.2191,161.9285,162.0785,47672.0
2018-05-24 10:05:00,172.91,173.07,172.71,172.74,3400.0,162.1066,162.2566,161.9191,161.9472,3400.0
2018-05-24 10:10:00,172.8,172.8,172.52,172.52,1205.0,162.0035,162.0035,161.741,161.741,1205.0
2018-05-24 10:15:00,172.54,172.85,172.26,172.26,4937.0,161.7597,162.0504,161.4972,161.4972,4937.0
2018-05-24 10:20:00,172.31,172.32,172.15,172.25,10423.0,161.5441,161.5535,161.3941,161.4878,10423.0
2018-05-24 10:25:00,172.26,172.28,172.04,172.17,7900.0,161.4972,161.516,161.291,161.4128,7900.0
2018-05-24 10:30:00,172.0,172.1,171.83,171.83,4831.0,161.2535,161.3472,161.0941,161.0941,4831.0
2018-05-24 10:35:00,171.82,171.9,171.75,171.86,4600.0,161.0847,161.1597,161.0191,161.1222,4600.0
2018-05-24 10:40:00,171.86,172.24,171.79,172.15,5800.0,161.1222,161.4785,161.0566,161.3941,5800.0
2018-05-24 10:45:00,172.07,172.22,171.85,171.87,3815.0,161.3191,161.4597,161.1128,161.1316,3815.0
2018-05-24 10:50:00,172.04,172.18,171.72,171.72,3538.0,161.291,161.4222,160.991,160.991,3538.0
2018-05-24 10:55:00,171.73,171.73,171.44,171.61,2851.0,161.0003,161.0003,160.7285,160.8878,2851.0
2018-05-24 11:00:00,171.56,171.68,171.47,171.61,3354.0,160.841,160.9535,160.7566,160.8878,3354.0
2018-05-24 11:05:00,171.68,171.78,171.61,171.75,2716.0,160.9535,161.0472,160.8878,161.0191,2716.0
2018-05-24 11:10:00,171.82,171.92,171.72,171.92,3700.0,161.0847,161.1785,160.991,161.1785,3700.0
2018-05-24 11:15:00,171.94,172.27,171.92,172.19,8100.0,161.1972,161.5066,161.1785,161.4316,8100.0
2018-05-24 11:20:00,172.21,172.21,171.95,172.02,2117.0,161.4503,161.4503,161.2066,161.2722,2117.0
2018-05-24 11:25:00,171.99,172.07,171.97,172.07,900.0,161.2441,161.3191,161.2253,161.3191,900.0
2018-05-24 11:30:00,172.07,172.16,172.02,172.04,4573.0,161.3191,161.4035,161.2722,161.291,4573.0
2018-05-24 11:35:00,172.09,172.09,171.71,171.78,4500.0,161.3378,161.3378,160.9816,161.0472,4500.0
2018-05-24 11:40:00,171.92,172.27,171.89,172.27,1382.0,161.1785,161.5066,161.1503,161.5066,1382.0
2018-05-24 11:45:00,172.16,172.17,172.12,172.17,1499.0,161.4035,161.4128,161.366,161.4128,1499.0
2018-05-24 11:50:00,172.15,172.16,172.0,172.06,3100.0,161.3941,161.4035,161.2535,161.3097,3100.0
2018-05-24 11:55:00,172.0,172.54,171.99,172.54,2408.0,161.2535,161.7597,161.2441,161.7597,2408.0
2018-05-24 12:00:00,172.5,172.64,172.42,172.62,3849.0,161.7222,161.8535,161.6472,161.8347,3849.0
2018-05-24 12:05:00,172.62,172.62,172.51,172.55,1450.0,161.8347,161.8347,161.7316,161.7691,1450.0
2018-05-24 12:10:00,172.51,172.7,172.51,172.67,2291.0,161.7316,161.9097,161.7316,161.8816,2291.0
2018-05-24 12:15:00,172.73,172.81,172.65,172.69,2082.0,161.9379,162.0129,161.8629,161.9004,2082.0
2018-05-24 12:20:00,172.66,172.75,172.54,172.75,1700.0,161.8722,161.9566,161.7597,161.9566,1700.0
2018-05-24 12:25:00,172.77,172.78,172.59,172.59,1650.0,161.9754,161.9847,161.8066,161.8066,1650.0
2018-05-24 12:30:00,172.74,172.88,172.65,172.65,3403.0,161.9472,162.0785,161.8629,161.8629,3403.0
2018-05-24 12:35:00,172.61,172.68,172.55,172.63,1500.0,161.8254,161.891,161.7691,161.8441,1500.0
2018-05-24 12:40:00,172.64,172.64,172.5,172.59,3534.0,161.8535,161.8535,161.7222,161.8066,3534.0
2018-05-24 12:45:00,172.6,172.66,172.56,172.66,800.0,161.816,161.8722,161.7785,161.8722,800.0
2018-05-24 12:50:00,172.66,172.73,172.57,172.63,3126.0,161.8722,161.9379,161.7879,161.8441,3126.0
2018-05-24 12:55:00,172.77,172.94,172.77,172.92,500.0,161.9754,162.1347,161.9754,162.116,500.0
2018-05-24 13:00:00,173.03,173.25,173.02,173.25,2300.0,162.2191,162.4254,162.2097,162.4254,2300.0
2018-05-24 13:05:00,173.19,173.21,173.05,173.21,4441.0,162.3691,162.3879,162.2379,162.3879,4441.0
2018-05-24 13:10:00,173.37,173.44,173.34,173.42,2218.0,162.5379,162.6035,162.5097,162.5847,2218.0
2018-05-24 13:15:00,173.42,173.54,173.34,173.54,3203.0,162.5847,162.6972,162.5097,162.6972,3203.0
2018-05-24 13:20:00,173.56,173.68,173.46,173.61,5524.0,162.716,162.8285,162.6222,162.7629,5524.0
2018-05-24 13:25:00,173.61,173.61,173.41,173.41,2866.0,162.7629,162.7629,162.5754,162.5754,2866.0
2018-05-24 13:30:00,173.42,173.42,173.38,173.39,1700.0,162.5847,162.5847,162.5472,162.5566,1700.0
2018-05-24 13:35:00,173.4,173.4,173.28,173.29,2600.0,162.566,162.566,162.4535,162.4629,2600.0
2018-05-24 13:40:00,173.29,173.55,173.29,173.46,2734.0,162.4629,162.7066,162.4629,162.6222,2734.0
2018-05-24 13:45:00,173.45,173.5,173.38,173.41,2388.0,162.6129,162.6597,162.5472,162.5754,2388.0
2018-05-24 13:50:00,173.45,173.48,173.3,173.3,3000.0,162.6129,162.641,162.4722,162.4722,3000.0
2018-05-24 13:55:00,173.33,173.59,173.32,173.56,1632.0,162.5004,162.7441,162.491,162.716,1632.0
2018-05-24 14:00:00,173.6,173.63,173.47,173.53,4500.0,162.7535,162.7816,162.6316,162.6879,4500.0
2018-05-24 14:05:00,173.55,173.78,173.55,173.77,2033.0,162.7066,162.9223,162.7066,162.9129,2033.0
2018-05-24 14:10:00,173.73,173.78,173.64,173.64,2312.0,162.8754,162.9223,162.791,162.791,2312.0
2018-05-24 14:15:00,173.57,173.97,173.47,173.9,7355.0,162.7254,163.1004,162.6316,163.0348,7355.0
2018-05-24 14:20:00,173.84,174.17,173.83,174.17,2908.0,162.9785,163.2879,162.9691,163.2879,2908.0
2018-05-24 14:25:00,174.13,174.22,174.06,174.18,5936.0,163.2504,163.3348,163.1848,163.2973,5936.0
2018-05-24 14:30:00,174.19,174.2,174.01,174.11,5300.0,163.3066,163.316,163.1379,163.2316,5300.0
2018-05-24 14:35:00,174.09,174.18,174.09,174.14,3500.0,163.2129,163.2973,163.2129,163.2598,3500.0
2018-05-24 14:40:00,174.18,174.24,174.14,174.2,7256.0,163.2973,163.3535,163.2598,163.316,7256.0
2018-05-24 14:45:00,174.13,174.13,173.7,173.85,9600.0,163.2504,163.2504,162.8473,162.9879,9600.0
2018-05-24 14:50:00,173.84,174.05,173.83,173.97,6343.0,162.9785,163.1754,162.9691,163.1004,6343.0
2018-05-24 14:55:00,173.96,174.19,173.94,174.14,4500.0,163.091,163.3066,163.0723,163.2598,4500.0
2018-05-24 15:00:00,174.11,174.22,173.93,174.18,7736.0,163.2316,163.3348,163.0629,163.2973,7736.0
2018-05-24 15:05:00,174.15,174.33,174.01,174.33,8518.0,163.2691,163.4379,163.1379,163.4379,8518.0
2018-05-24 15:10:00,174.24,174.28,174.09,174.16,6433.0,163.3535,163.391,163.2129,163.2785,6433.0
2018-05-24 15:15:00,174.12,174.27,174.08,174.23,4209.0,163.241,163.3816,163.2035,163.3441,4209.0
2018-05-24 15:20:00,174.23,174.29,174.18,174.26,4700.0,163.3441,163.4004,163.2973,163.3723,4700.0
2018-05-24 15:25:00,174.23,174.25,174.08,174.15,4878.0,163.3441,163.3629,163.2035,163.2691,4878.0
2018-05-24 15:30:00,174.13,174.27,174.13,174.15,10077.0,163.2504,163.3816,163.2504,163.2691,10077.0
2018-05-24 15:35:00,174.16,174.22,173.98,174.02,7600.0,163.2785,163.3348,163.1098,163.1473,7600.0
2018-05-24 15:40:00,174.01,174.03,173.88,173.96,13259.0,163.1379,163.1566,163.016,163.091,13259.0
2018-05-24 15:45:00,173.91,174.01,173.84,173.97,9638.0,163.0441,163.1379,162.9785,163.1004,9638.0
2018-05-24 15:50:00,173.95,174.02,173.82,173.85,11581.0,163.0816,163.1473,162.9598,162.9879,11581.0
2018-05-24 15:55:00,173.85,174.1,173.85,173.98,42572.0,162.9879,163.2223,162.9879,163.1098,42572.0
2018-05-25 09:30:00,173.46,173.62,172.54,173.62,9143.0,162.6222,162.7722,161.7597,162.7722,9143.0
2018-05-25 09:35:00,173.39,174.26,173.39,174.25,21473.0,162.5566,163.3723,162.5566,163.3629,21473.0
2018-05-25 09:40:00,174.29,174.31,173.45,173.45,2597.0,163.4004,163.4191,162.6129,162.6129,2597.0
2018-05-25 09:45:00,173.63,173.89,173.44,173.68,19320.0,162.7816,163.0254,162.6035,162.8285,19320.0
2018-05-25 09:50:00,173.71,173.8,173.43,173.51,5554.0,162.8566,162.941,162.5941,162.6691,5554.0
2018-05-25 09:55:00,173.46,173.63,173.43,173.63,3411.0,162.6222,162.7816,162.5941,162.7816,3411.0
2018-05-25 10:00:00,173.72,173.8,173.56,173.56,3155.0,162.866,162.941,162.716,162.716,3155.0
2018-05-25 10:05:00,173.63,173.67,173.6,173.65,1600.0,162.7816,162.8191,162.7535,162.8004,1600.0
2018-05-25 10:10:00,173.66,173.66,173.48,173.63,2161.0,162.8097,162.8097,162.641,162.7816,2161.0
2018-05-25 10:15:00,173.66,173.87,173.66,173.69,3306.0,162.8097,163.0066,162.8097,162.8379,3306.0
2018-05-25 10:20:00,173.72,173.73,173.54,173.55,1314.0,162.866,162.8754,162.6972,162.7066,1314.0
2018-05-25 10:25:00,173.58,173.63,173.47,173.59,2755.0,162.7347,162.7816,162.6316,162.7441,2755.0
2018-05-25 10:30:00,173.59,173.77,173.59,173.63,8171.0,162.7441,162.9129,162.7441,162.7816,8171.0
2018-05-25 10:35:00,173.6,173.78,173.58,173.7,3789.0,162.7535,162.9223,162.7347,162.8473,3789.0
2018-05-25 10:40:00,173.62,173.72,173.39,173.39,2500.0,162.7722,162.866,162.5566,162.5566,2500.0
2018-05-25 10:45:00,173.3,173.3,172.96,172.98,3319.0,162.4722,162.4722,162.1535,162.1722,3319.0
2018-05-25 10:50:00,172.96,173.25,172.96,173.22,4100.0,162.1535,162.4254,162.1535,162.3972,4100.0
2018-05-25 10:55:00,173.23,173.28,173.04,173.26,3432.0,162.4066,162.4535,162.2285,162.4347,3432.0
2018-05-25 11:00:00,173.23,173.43,173.23,173.36,4600.0,162.4066,162.5941,162.4066,162.5285,4600.0
2018-05-25 11:05:00,173.48,173.53,173.32,173.48,3116.0,162.641,162.6879,162.491,162.641,3116.0
2018-05-25 11:10:00,173.49,173.54,173.35,173.41,4100.0,162.6504,162.6972,162.5191,162.5754,4100.0
2018-05-25 11:15:00,173.44,173.62,173.44,173.62,3698.0,162.6035,162.7722,162.6035,162.7722,3698.0
2018-05-25 11:20:00,173.52,173.55,173.38,173.38,700.0,162.6785,162.7066,162.5472,162.5472,700.0
2018-05-25 11:25:00,173.39,173.53,173.39,173.53,1602.0,162.5566,162.6879,162.5566,162.6879,1602.0
2018-05-25 11:30:00,173.5,173.62,173.45,173.62,1800.0,162.6597,162.7722,162.6129,162.7722,1800.0
2018-05-25 11:35:00,173.63,173.65,173.54,173.65,3130.0,162.7816,162.8004,162.6972,162.8004,3130.0
2018-05-25 11:40:00,173.71,173.78,173.66,173.78,3800.0,162.8566,162.9223,162.8097,162.9223,3800.0
2018-05-25 11:45:00,173.8,174.01,173.78,173.81,26032.0,162.941,163.1379,162.9223,162.9504,26032.0
2018-05-25 11:50:00,173.8,173.8,173.65,173.75,2054.0,162.941,162.941,162.8004,162.8941,2054.0
2018-05-25 11:55:00,173.71,173.74,173.64,173.64,2000.0,162.8566,162.8848,162.791,162.791,2000.0
2018-05-25 12:00:00,173.6,173.72,173.6,173.66,1728.0,162.7535,162.866,162.7535,162.8097,1728.0
2018-05-25 12:05:00,173.61,173.61,173.36,173.36,3200.0,162.7629,162.7629,162.5285,162.5285,3200.0
2018-05-25 12:10:00,173.35,173.39,173.33,173.38,2200.0,162.5191,162.5566,162.5004,162.5472,2200.0
2018-05-25 12:15:00,173.38,173.5,173.3,173.47,2848.0,162.5472,162.6597,162.4722,162.6316,2848.0
2018-05-25 12:20:00,173.4,173.41,173.34,173.37,1896.0,162.566,162.5754,162.5097,162.5379,1896.0
2018-05-25 12:25:00,173.39,173.51,173.35,173.49,5195.0,162.5566,162.6691,162.5191,162.6504,5195.0
2018-05-25 12:30:00,173.44,173.44,173.25,173.25,825.0,162.6035,162.6035,162.4254,162.4254,825.0
2018-05-25 12:35:00,173.23,173.23,173.2,173.21,400.0,162.4066,162.4066,162.3785,162.3879,400.0
2018-05-25 12:40:00,173.25,173.33,173.14,173.14,3754.0,162.4254,162.5004,162.3222,162.3222,3754.0
2018-05-25 12:45:00,173.14,173.24,173.14,173.23,700.0,162.3222,162.416,162.3222,162.4066,700.0
2018-05-25 12:50:00,173.16,173.16,173.06,173.16,2356.0,162.341,162.341,162.2472,162.341,2356.0
2018-05-25 12:55:00,173.21,173.26,173.12,173.12,978.0,162.3879,162.4347,162.3035,162.3035,978.0
2018-05-25 13:00:00,173.07,173.19,173.07,173.11,1600.0,162.2566,162.3691,162.2566,162.2941,1600.0
2018-05-25 13:05:00,173.07,173.09,173.07,173.09,800.0,162.2566,162.2754,162.2566,162.2754,800.0
2018-05-25 13:10:00,173.14,173.25,173.14,173.15,2398.0,162.3222,162.4254,162.3222,162.3316,2398.0
2018-05-25 13:15:00,173.12,173.15,173.07,173.09,600.0,162.3035,162.3316,162.2566,162.2754,600.0
2018-05-25 13:20:00,173.03,173.06,173.02,173.06,900.0,162.2191,162.2472,162.2097,162.2472,900.0
2018-05-25 13:25:00,173.01,173.13,173.01,173.06,2267.0,162.2004,162.3129,162.2004,162.2472,2267.0
2018-05-25 13:30:00,173.04,173.05,172.91,173.04,3353.0,162.2285,162.2379,162.1066,162.2285,3353.0
2018-05-25 13:35:00,173.1,173.23,173.1,173.17,3273.0,162.2847,162.4066,162.2847,162.3504,3273.0
2018-05-25 13:40:00,173.15,173.34,173.13,173.34,2956.0,162.3316,162.5097,162.3129,162.5097,2956.0
2018-05-25 13:45:00,173.34,173.34,173.22,173.32,3001.0,162.5097,162.5097,162.3972,162.491,3001.0
2018-05-25 13:50:00,173.36,173.36,173.3,173.34,1000.0,162.5285,162.5285,162.4722,162.5097,1000.0
2018-05-25 13:55:00,173.24,173.27,173.2,173.22,1458.0,162.416,162.4441,162.3785,162.3972,1458.0
2018-05-25 14:00:00,173.24,173.38,173.24,173.38,2800.0,162.416,162.5472,162.416,162.5472,2800.0
2018-05-25 14:05:00,173.41,173.52,173.41,173.5,1800.0,162.5754,162.6785,162.5754,162.6597,1800.0
2018-05-25 14:10:00,173.44,173.46,173.41,173.46,800.0,162.6035,162.6222,162.5754,162.6222,800.0
2018-05-25 14:15:00,173.44,173.5,173.44,173.5,1500.0,162.6035,162.6597,162.6035,162.6597,1500.0
2018-05-25 14:20:00,173.55,173.69,173.55,173.69,2746.0,162.7066,162.8379,162.7066,162.8379,2746.0
2018-05-25 14:25:00,173.63,173.69,173.57,173.64,2510.0,162.7816,162.8379,162.7254,162.791,2510.0
2018-05-25 14:30:00,173.7,173.75,173.67,173.75,2950.0,162.8473,162.8941,162.8191,162.8941,2950.0
2018-05-25 14:35:00,173.69,173.72,173.68,173.69,3153.0,162.8379,162.866,162.8285,162.8379,3153.0
2018-05-25 14:40:00,173.7,173.76,173.57,173.57,3209.0,162.8473,162.9035,162.7254,162.7254,3209.0
2018-05-25 14:45:00,173.57,173.74,173.57,173.65,3220.0,162.7254,162.8848,162.7254,162.8004,3220.0
2018-05-25 14:50:00,173.68,173.98,173.68,173.96,4350.0,162.8285,163.1098,162.8285,163.091,4350.0
2018-05-25 14:55:00,173.92,173.96,173.88,173.91,4688.0,163.0535,163.091,163.016,163.0441,4688.0
2018-05-25 15:00:00,173.93,173.98,173.82,173.93,7195.0,163.0629,163.1098,162.9598,163.0629,7195.0
2018-05-25 15:05:00,173.96,174.05,173.91,174.04,3615.0,163.091,163.1754,163.0441,163.166,3615.0
2018-05-25 15:10:00,174.07,174.13,173.97,174.13,6593.0,163.1941,163.2504,163.1004,163.2504,6593.0
2018-05-25 15:15:00,174.15,174.22,174.1,174.16,5917.0,163.2691,163.3348,163.2223,163.2785,5917.0
2018-05-25 15:20:00,174.2,174.22,174.14,174.14,3311.0,163.316,163.3348,163.2598,163.2598,3311.0
2018-05-25 15:25:00,174.17,174.26,174.11,174.26,7349.0,163.2879,163.3723,163.2316,163.3723,7349.0
2018-05-25 15:30:00,174.27,174.27,174.16,174.22,8264.0,163.3816,163.3816,163.2785,163.3348,8264.0
2018-05-25 15:35:00,174.2,174.29,174.14,174.2,9896.0,163.316,163.4004,163.2598,163.316,9896.0
2018-05-25 15:40:00,174.14,174.17,174.06,174.13,4923.0,163.2598,163.2879,163.1848,163.2504,4923.0
2018-05-25 15:45:00,174.07,174.09,173.95,173.95,8469.0,163.1941,163.2129,163.0816,163.0816,8469.0
2018-05-25 15:50:00,173.99,174.17,173.99,174.17,20120.0,163.1191,163.2879,163.1191,163.2879,20120.0
2018-05-25 15:55:00,174.17,174.21,174.03,174.03,40810.0,163.2879,163.3254,163.1566,163.1566,40810.0
2018-05-29 09:30:00,172.48,173.31,172.44,172.72,15239.0,161.7035,162.4816,161.666,161.9285,15239.0
2018-05-29 09:35:00,172.71,172.71,171.4,171.49,13559.0,161.9191,161.9191,160.691,160.7753,13559.0
2018-05-29 09:40:00,171.5,171.64,171.13,171.27,9430.0,160.7847,160.916,160.4378,160.5691,9430.0
2018-05-29 09:45:00,171.37,171.51,170.84,170.94,13636.0,160.6628,160.7941,160.1659,160.2597,13636.0
2018-05-29 09:50:00,170.83,171.02,170.7,170.7,13150.0,160.1566,160.3347,160.0347,160.0347,13150.0
2018-05-29 09:55:00,170.69,170.86,170.32,170.7,18323.0,160.0253,160.1847,159.6784,160.0347,18323.0
2018-05-29 10:00:00,170.69,170.86,170.35,170.83,27488.0,160.0253,160.1847,159.7066,160.1566,27488.0
2018-05-29 10:05:00,171.1,171.14,170.52,170.89,32409.0,160.4097,160.4472,159.8659,160.2128,32409.0
2018-05-29 10:10:00,170.94,171.0,170.68,170.73,13606.0,160.2597,160.3159,160.0159,160.0628,13606.0
2018-05-29 10:15:00,170.71,170.71,170.44,170.44,9614.0,160.0441,160.0441,159.7909,159.7909,9614.0
2018-05-29 10:20:00,170.4,170.56,170.22,170.56,6300.0,159.7534,159.9034,159.5847,159.9034,6300.0
2018-05-29 10:25:00,170.66,170.86,170.63,170.85,3300.0,159.9972,160.1847,159.9691,160.1753,3300.0
2018-05-29 10:30:00,170.78,170.79,170.41,170.5,5526.0,160.1097,160.1191,159.7628,159.8472,5526.0
2018-05-29 10:35:00,170.5,171.03,170.37,171.03,4800.0,159.8472,160.3441,159.7253,160.3441,4800.0
2018-05-29 10:40:00,171.01,171.4,170.91,171.06,5621.0,160.3253,160.691,160.2316,160.3722,5621.0
2018-05-29 10:45:00,171.03,171.3,170.99,171.16,5100.0,160.3441,160.5972,160.3066,160.4659,5100.0
2018-05-29 10:50:00,171.23,171.35,171.1,171.2,4192.0,160.5316,160.6441,160.4097,160.5034,4192.0
2018-05-29 10:55:00,171.22,171.26,170.82,170.82,6121.0,160.5222,160.5597,160.1472,160.1472,6121.0
2018-05-29 11:00:00,170.85,170.88,170.55,170.62,6537.0,160.1753,160.2034,159.8941,159.9597,6537.0
2018-05-29 11:05:00,170.56,170.64,170.43,170.55,5950.0,159.9034,159.9784,159.7816,159.8941,5950.0
2018-05-29 11:10:00,170.55,170.66,170.45,170.61,3712.0,159.8941,159.9972,159.8003,159.9503,3712.0
2018-05-29 11:15:00,170.6,170.77,170.45,170.56,6491.0,159.9409,160.1003,159.8003,159.9034,6491.0
2018-05-29 11:20:00,170.59,170.8,170.54,170.72,3922.0,159.9316,160.1284,159.8847,160.0534,3922.0
2018-05-29 11:25:00,170.56,170.84,170.43,170.79,3563.0,159.9034,160.1659,159.7816,160.1191,3563.0
2018-05-29 11:30:00,170.76,170.78,170.52,170.52,2724.0,160.0909,160.1097,159.8659,159.8659,2724.0
2018-05-29 11:35:00,170.48,170.63,170.3,170.3,4779.0,159.8284,159.9691,159.6597,159.6597,4779.0
2018-05-29 11:40:00,170.39,170.39,169.9,169.9,3551.0,159.7441,159.7441,159.2847,159.2847,3551.0
2018-05-29 11:45:00,169.91,170.15,169.87,170.1,14000.0,159.294,159.5191,159.2565,159.4722,14000.0
2018-05-29 11:50:00,170.06,170.1,169.84,169.9,8867.0,159.4347,159.4722,159.2284,159.2847,8867.0
2018-05-29 11:55:00,169.91,169.96,169.59,169.61,3523.0,159.294,159.3409,158.994,159.0128,3523.0
2018-05-29 12:00:00,169.53,169.62,169.3,169.38,4470.0,158.9378,159.0222,158.7222,158.7972,4470.0
2018-05-29 12:05:00,169.41,169.66,169.4,169.44,15450.0,158.8253,159.0597,158.8159,158.8534,15450.0
2018-05-29 12:10:00,169.38,169.5,169.04,169.12,14149.0,158.7972,158.9097,158.4784,158.5534,14149.0
2018-05-29 12:15:00,169.18,169.6,169.12,169.48,3545.0,158.6097,159.0034,158.5534,158.8909,3545.0
2018-05-29 12:20:00,169.59,169.92,169.51,169.92,3904.0,158.994,159.3034,158.919,159.3034,3904.0
2018-05-29 12:25:00,169.94,170.0,169.81,169.81,5500.0,159.3222,159.3784,159.2003,159.2003,5500.0
2018-05-29 12:30:00,169.93,170.1,169.92,170.01,7786.0,159.3128,159.4722,159.3034,159.3878,7786.0
2018-05-29 12:35:00,170.01,170.37,170.0,170.07,3600.0,159.3878,159.7253,159.3784,159.4441,3600.0
2018-05-29 12:40:00,170.09,170.27,170.06,170.06,4800.0,159.4628,159.6316,159.4347,159.4347,4800.0
2018-05-29 12:45:00,170.12,170.21,170.03,170.21,1500.0,159.4909,159.5753,159.4066,159.5753,1500.0
2018-05-29 12:50:00,170.29,170.46,170.22,170.46,1200.0,159.6503,159.8097,159.5847,159.8097,1200.0
2018-05-29 12:55:00,170.47,170.52,170.43,170.5,2645.0,159.8191,159.8659,159.7816,159.8472,2645.0
2018-05-29 13:00:00,170.45,170.49,170.22,170.22,3500.0,159.8003,159.8378,159.5847,159.5847,3500.0
2018-05-29 13:05:00,170.17,170.26,170.08,170.09,4811.0,159.5378,159.6222,159.4534,159.4628,4811.0
2018-05-29 13:10:00,170.14,170.2,170.05,170.16,2642.0,159.5097,159.5659,159.4253,159.5284,2642.0
2018-05-29 13:15:00,170.09,170.31,170.0,170.29,4557.0,159.4628,159.6691,159.3784,159.6503,4557.0
2018-05-29 13:20:00,170.29,170.4,170.27,170.4,2300.0,159.6503,159.7534,159.6316,159.7534,2300.0
2018-05-29 13:25:00,170.3,170.43,170.28,170.35,2436.0,159.6597,159.7816,159.6409,159.7066,2436.0
2018-05-29 13:30:00,170.36,170.37,169.96,170.06,4089.0,159.7159,159.7253,159.3409,159.4347,4089.0
2018-05-29 13:35:00,169.96,170.05,169.87,169.88,2410.0,159.3409,159.4253,159.2565,159.2659,2410.0
2018-05-29 13:40:00,169.95,170.18,169.95,170.08,3881.0,159.3315,159.5472,159.3315,159.4534,3881.0
2018-05-29 13:45:00,170.03,170.29,170.02,170.27,2500.0,159.4066,159.6503,159.3972,159.6316,2500.0
2018-05-29 13:50:00,170.28,170.37,170.25,170.36,4600.0,159.6409,159.7253,159.6128,159.7159,4600.0
2018-05-29 13:55:00,170.39,170.5,170.31,170.31,4229.0,159.7441,159.8472,159.6691,159.6691,4229.0
2018-05-29 14:00:00,170.16,170.3,169.92,169.92,3051.0,159.5284,159.6597,159.3034,159.3034,3051.0
2018-05-29 14:05:00,170.03,170.05,169.9,169.95,3600.0,159.4066,159.4253,159.2847,159.3315,3600.0
2018-05-29 14:10:00,169.88,170.23,169.84,170.05,5370.0,159.2659,159.5941,159.2284,159.4253,5370.0
2018-05-29 14:15:00,170.05,170.14,169.88,170.13,3535.0,159.4253,159.5097,159.2659,159.5003,3535.0
2018-05-29 14:20:00,170.08,170.08,169.77,169.96,6030.0,159.4534,159.4534,159.1628,159.3409,6030.0
2018-05-29 14:25:00,170.0,170.24,169.92,170.24,3300.0,159.3784,159.6034,159.3034,159.6034,3300.0
2018-05-29 14:30:00,170.24,170.53,170.11,170.46,4262.0,159.6034,159.8753,159.4816,159.8097,4262.0
2018-05-29 14:35:00,170.57,170.65,170.35,170.41,4835.0,159.9128,159.9878,159.7066,159.7628,4835.0
2018-05-29 14:40:00,170.37,170.51,170.1,170.12,6521.0,159.7253,159.8566,159.4722,159.4909,6521.0
2018-05-29 14:45:00,170.25,170.32,170.19,170.19,3500.0,159.6128,159.6784,159.5566,159.5566,3500.0
2018-05-29 14:50:00,170.12,170.17,169.99,170.06,5977.0,159.4909,159.5378,159.3691,159.4347,5977.0
2018-05-29 14:55:00,170.07,170.2,169.99,170.03,6498.0,159.4441,159.5659,159.3691,159.4066,6498.0
2018-05-29 15:00:00,169.99,170.3,169.99,170.15,14300.0,159.3691,159.6597,159.3691,159.5191,14300.0
2018-05-29 15:05:00,170.17,170.33,170.16,170.22,5771.0,159.5378,159.6878,159.5284,159.5847,5771.0
2018-05-29 15:10:00,170.3,170.47,170.22,170.23,2617.0,159.6597,159.8191,159.5847,159.5941,2617.0
2018-05-29 15:15:00,170.24,170.29,170.08,170.13,7521.0,159.6034,159.6503,159.4534,159.5003,7521.0
2018-05-29 15:20:00,170.07,170.25,170.07,170.22,3713.0,159.4441,159.6128,159.4441,159.5847,3713.0
2018-05-29 15:25:00,170.24,170.26,170.07,170.22,7137.0,159.6034,159.6222,159.4441,159.5847,7137.0
2018-05-29 15:30:00,170.23,170.45,170.1,170.34,5855.0,159.5941,159.8003,159.4722,159.6972,5855.0
2018-05-29 15:35:00,170.43,170.67,170.43,170.63,6382.0,159.7816,160.0066,159.7816,159.9691,6382.0
2018-05-29 15:40:00,170.67,170.71,170.54,170.7,9865.0,160.0066,160.0441,159.8847,160.0347,9865.0
2018-05-29 15:45:00,170.65,170.86,170.63,170.84,18088.0,159.9878,160.1847,159.9691,160.1659,18088.0
2018-05-29 15:50:00,170.86,171.03,170.84,170.86,11757.0,160.1847,160.3441,160.1659,160.1847,11757.0
2018-05-29 15:55:00,170.89,170.97,170.73,170.81,46144.0,160.2128,160.2878,160.0628,160.1378,46144.0
2018-05-30 09:30:00,172.05,172.37,170.88,171.91,12206.0,161.3003,161.6003,160.2034,161.1691,12206.0
2018-05-30 09:35:00,172.15,172.35,171.83,171.83,4908.0,161.3941,161.5816,161.0941,161.0941,4908.0
2018-05-30 09:40:00,171.85,171.89,171.56,171.61,5293.0,161.1128,161.1503,160.841,160.8878,5293.0
2018-05-30 09:45:00,171.58,171.96,171.48,171.93,4500.0,160.8597,161.216,160.766,161.1878,4500.0
2018-05-30 09:50:00,171.93,172.07,171.82,171.91,6541.0,161.1878,161.3191,161.0847,161.1691,6541.0
2018-05-30 09:55:00,171.82,171.98,171.82,171.94,1289.0,161.0847,161.2347,161.0847,161.1972,1289.0
2018-05-30 10:00:00,171.96,172.1,171.75,171.75,13524.0,161.216,161.3472,161.0191,161.0191,13524.0
2018-05-30 10:05:00,171.75,171.88,171.49,171.72,4600.0,161.0191,161.141,160.7753,160.991,4600.0
2018-05-30 10:10:00,171.83,172.2,171.68,172.2,27098.0,161.0941,161.441,160.9535,161.441,27098.0
2018-05-30 10:15:00,172.19,172.25,171.95,171.95,2613.0,161.4316,161.4878,161.2066,161.2066,2613.0
2018-05-30 10:20:00,171.97,172.06,171.76,171.88,2300.0,161.2253,161.3097,161.0285,161.141,2300.0
2018-05-30 10:25:00,171.87,172.1,171.86,172.1,1396.0,161.1316,161.3472,161.1222,161.3472,1396.0
2018-05-30 10:30:00,172.11,172.32,172.1,172.24,2759.0,161.3566,161.5535,161.3472,161.4785,2759.0
2018-05-30 10:35:00,172.33,172.33,172.01,172.16,3348.0,161.5628,161.5628,161.2628,161.4035,3348.0
2018-05-30 10:40:00,172.19,172.46,172.1,172.42,5042.0,161.4316,161.6847,161.3472,161.6472,5042.0
2018-05-30 10:45:00,172.54,172.7,172.51,172.7,2548.0,161.7597,161.9097,161.7316,161.9097,2548.0
2018-05-30 10:50:00,172.63,172.73,172.57,172.66,1700.0,161.8441,161.9379,161.7879,161.8722,1700.0
2018-05-30 10:55:00,172.67,172.75,172.67,172.73,1900.0,161.8816,161.9566,161.8816,161.9379,1900.0
2018-05-30 11:00:00,172.74,172.89,172.74,172.75,3353.0,161.9472,162.0879,161.9472,161.9566,3353.0
2018-05-30 11:05:00,172.7,172.75,172.48,172.52,3341.0,161.9097,161.9566,161.7035,161.741,3341.0
2018-05-30 11:10:00,172.58,172.61,172.5,172.6,3800.0,161.7972,161.8254,161.7222,161.816,3800.0
2018-05-30 11:15:00,172.56,172.71,172.5,172.5,8600.0,161.7785,161.9191,161.7222,161.7222,8600.0
2018-05-30 11:20:00,172.54,172.65,172.47,172.64,2605.0,161.7597,161.8629,161.6941,161.8535,2605.0
2018-05-30 11:25:00,172.7,172.76,172.66,172.76,3619.0,161.9097,161.966,161.8722,161.966,3619.0
2018-05-30 11:30:00,172.71,173.13,172.7,173.08,4203.0,161.9191,162.3129,161.9097,162.266,4203.0
2018-05-30 11:35:00,173.12,173.28,173.12,173.16,3144.0,162.3035,162.4535,162.3035,162.341,3144.0
2018-05-30 11:40:00,173.18,173.18,172.87,172.92,3557.0,162.3597,162.3597,162.0691,162.116,3557.0
2018-05-30 11:45:00,172.97,173.11,172.92,172.92,5912.0,162.1629,162.2941,162.116,162.116,5912.0
2018-05-30 11:50:00,172.93,173.07,172.86,173.02,4934.0,162.1254,162.2566,162.0597,162.2097,4934.0
2018-05-30 11:55:00,172.95,173.19,172.95,173.09,4866.0,162.1441,162.3691,162.1441,162.2754,4866.0
2018-05-30 12:00:00,173.1,173.32,173.09,173.09,3493.0,162.2847,162.491,162.2754,162.2754,3493.0
2018-05-30 12:05:00,173.09,173.13,172.98,172.99,3994.0,162.2754,162.3129,162.1722,162.1816,3994.0
2018-05-30 12:10:00,172.93,173.04,172.9,172.92,1900.0,162.1254,162.2285,162.0972,162.116,1900.0
2018-05-30 12:15:00,172.91,172.91,172.82,172.82,550.0,162.1066,162.1066,162.0222,162.0222,550.0
2018-05-30 12:20:00,172.82,173.12,172.82,173.1,3345.0,162.0222,162.3035,162.0222,162.2847,3345.0
2018-05-30 12:25:00,173.08,173.28,173.08,173.16,7250.0,162.266,162.4535,162.266,162.341,7250.0
2018-05-30 12:30:00,173.12,173.14,172.9,172.9,6900.0,162.3035,162.3222,162.0972,162.0972,6900.0
2018-05-30 12:35:00,172.96,173.02,172.73,172.86,10573.0,162.1535,162.2097,161.9379,162.0597,10573.0
2018-05-30 12:40:00,172.81,172.97,172.72,172.95,11333.0,162.0129,162.1629,161.9285,162.1441,11333.0
2018-05-30 12:45:00,172.95,173.12,172.93,173.12,5016.0,162.1441,162.3035,162.1254,162.3035,5016.0
2018-05-30 12:50:00,173.13,173.33,173.13,173.32,4500.0,162.3129,162.5004,162.3129,162.491,4500.0
2018-05-30 12:55:00,173.33,173.51,173.32,173.39,3400.0,162.5004,162.6691,162.491,162.5566,3400.0
2018-05-30 13:00:00,173.46,173.47,173.19,173.28,2200.0,162.6222,162.6316,162.3691,162.4535,2200.0
2018-05-30 13:05:00,173.24,173.41,173.24,173.31,4907.0,162.416,162.5754,162.416,162.4816,4907.0
2018-05-30 13:10:00,173.28,173.46,173.23,173.46,5000.0,162.4535,162.6222,162.4066,162.6222,5000.0
2018-05-30 13:15:00,173.45,173.64,173.45,173.53,4030.0,162.6129,162.791,162.6129,162.6879,4030.0
2018-05-30 13:20:00,173.48,173.61,173.4,173.48,6376.0,162.641,162.7629,162.566,162.641,6376.0
2018-05-30 13:25:00,173.51,173.57,173.33,173.36,4100.0,162.6691,162.7254,162.5004,162.5285,4100.0
2018-05-30 13:30:00,173.27,173.37,173.21,173.21,1519.0,162.4441,162.5379,162.3879,162.3879,1519.0
2018-05-30 13:35:00,173.3,173.32,173.04,173.19,6202.0,162.4722,162.491,162.2285,162.3691,6202.0
2018-05-30 13:40:00,173.27,173.36,173.25,173.29,2500.0,162.4441,162.5285,162.4254,162.4629,2500.0
2018-05-30 13:45:00,173.28,173.4,173.28,173.34,3404.0,162.4535,162.566,162.4535,162.5097,3404.0
2018-05-30 13:50:00,173.37,173.39,173.14,173.17,2620.0,162.5379,162.5566,162.3222,162.3504,2620.0
2018-05-30 13:55:00,173.17,173.3,173.17,173.24,1500.0,162.3504,162.4722,162.3504,162.416,1500.0
2018-05-30 14:00:00,173.24,173.32,173.13,173.13,2670.0,162.416,162.491,162.3129,162.3129,2670.0
2018-05-30 14:05:00,173.1,173.21,173.07,173.21,8009.0,162.2847,162.3879,162.2566,162.3879,8009.0
2018-05-30 14:10:00,173.35,173.41,173.21,173.21,2400.0,162.5191,162.5754,162.3879,162.3879,2400.0
2018-05-30 14:15:00,173.15,173.22,173.08,173.14,3500.0,162.3316,162.3972,162.266,162.3222,3500.0
2018-05-30 14:20:00,173.22,173.22,173.02,173.07,3500.0,162.3972,162.3972,162.2097,162.2566,3500.0
2018-05-30 14:25:00,173.02,173.19,172.99,173.19,4174.0,162.2097,162.3691,162.1816,162.3691,4174.0
2018-05-30 14:30:00,173.15,173.38,173.09,173.33,3200.0,162.3316,162.5472,162.2754,162.5004,3200.0
2018-05-30 14:35:00,173.27,173.34,173.27,173.31,1600.0,162.4441,162.5097,162.4441,162.4816,1600.0
2018-05-30 14:40:00,173.29,173.33,173.22,173.23,2427.0,162.4629,162.5004,162.3972,162.4066,2427.0
2018-05-30 14:45:00,173.21,173.22,173.04,173.04,3300.0,162.3879,162.3972,162.2285,162.2285,3300.0
2018-05-30 14:50:00,173.08,173.11,173.03,173.06,4057.0,162.266,162.2941,162.2191,162.2472,4057.0
2018-05-30 14:55:00,173.03,173.15,172.98,173.11,5400.0,162.2191,162.3316,162.1722,162.2941,5400.0
2018-05-30 15:00:00,173.17,173.21,173.05,173.08,7300.0,162.3504,162.3879,162.2379,162.266,7300.0
2018-05-30 15:05:00,173.02,173.12,172.97,172.98,5739.0,162.2097,162.3035,162.1629,162.1722,5739.0
2018-05-30 15:10:00,172.98,173.01,172.86,172.96,9040.0,162.1722,162.2004,162.0597,162.1535,9040.0
2018-05-30 15:15:00,172.98,173.04,172.97,173.02,3216.0,162.1722,162.2285,162.1629,162.2097,3216.0
2018-05-30 15:20:00,173.03,173.06,172.92,172.92,4848.0,162.2191,162.2472,162.116,162.116,4848.0
2018-05-30 15:25:00,172.95,172.97,172.92,172.94,6500.0,162.1441,162.1629,162.116,162.1347,6500.0
2018-05-30 15:30:00,172.93,173.11,172.91,173.11,24766.0,162.1254,162.2941,162.1066,162.2941,24766.0
2018-05-30 15:35:00,173.08,173.09,173.0,173.04,19592.0,162.266,162.2754,162.191,162.2285,19592.0
2018-05-30 15:40:00,173.04,173.21,173.01,173.18,11159.0,162.2285,162.3879,162.2004,162.3597,11159.0
2018-05-30 15:45:00,173.18,173.31,172.99,173.3,13008.0,162.3597,162.4816,162.1816,162.4722,13008.0
2018-05-30 15:50:00,173.3,173.4,173.26,173.35,25857.0,162.4722,162.566,162.4347,162.5191,25857.0
2018-05-30 15:55:00,173.31,173.55,173.31,173.41,56854.0,162.4816,162.7066,162.4816,162.5754,56854.0
2018-05-31 09:30:00,173.42,173.72,172.12,173.58,7079.0,162.5847,162.866,161.366,162.7347,7079.0
2018-05-31 09:35:00,173.58,173.59,173.12,173.4,4546.0,162.7347,162.7441,162.3035,162.566,4546.0
2018-05-31 09:40:00,173.26,173.41,172.95,173.09,1846.0,162.4347,162.5754,162.1441,162.2754,1846.0
2018-05-31 09:45:00,173.09,173.27,172.67,172.92,6100.0,162.2754,162.4441,161.8816,162.116,6100.0
2018-05-31 09:50:00,172.77,172.78,172.57,172.75,11855.0,161.9754,161.9847,161.7879,161.9566,11855.0
2018-05-31 09:55:00,172.89,172.89,172.55,172.73,5105.0,162.0879,162.0879,161.7691,161.9379,5105.0
2018-05-31 10:00:00,172.78,172.98,172.66,172.66,3415.0,161.9847,162.1722,161.8722,161.8722,3415.0
2018-05-31 10:05:00,172.53,172.55,172.3,172.42,5030.0,161.7504,161.7691,161.5347,161.6472,5030.0
2018-05-31 10:10:00,172.33,172.52,172.22,172.52,2879.0,161.5628,161.741,161.4597,161.741,2879.0
2018-05-31 10:15:00,172.61,172.61,172.09,172.09,2900.0,161.8254,161.8254,161.3378,161.3378,2900.0
2018-05-31 10:20:00,172.23,172.39,172.18,172.18,2805.0,161.4691,161.6191,161.4222,161.4222,2805.0
2018-05-31 10:25:00,172.09,172.49,172.09,172.39,3825.0,161.3378,161.7129,161.3378,161.6191,3825.0
2018-05-31 10:30:00,172.35,172.44,172.21,172.37,3076.0,161.5816,161.666,161.4503,161.6003,3076.0
2018-05-31 10:35:00,172.31,172.38,172.22,172.37,3901.0,161.5441,161.6097,161.4597,161.6003,3901.0
2018-05-31 10:40:00,172.27,172.43,172.15,172.15,2850.0,161.5066,161.6566,161.3941,161.3941,2850.0
2018-05-31 10:45:00,172.13,172.21,171.84,171.84,3365.0,161.3753,161.4503,161.1035,161.1035,3365.0
2018-05-31 10:50:00,171.86,172.13,171.77,172.13,4812.0,161.1222,161.3753,161.0378,161.3753,4812.0
2018-05-31 10:55:00,172.09,172.19,171.96,172.15,4661.0,161.3378,161.4316,161.216,161.3941,4661.0
2018-05-31 11:00:00,172.18,172.59,172.09,172.51,11117.0,161.4222,161.8066,161.3378,161.7316,11117.0
2018-05-31 11:05:00,172.53,172.58,172.46,172.53,11200.0,161.7504,161.7972,161.6847,161.7504,11200.0
2018-05-31 11:10:00,172.54,172.81,172.49,172.81,9060.0,161.7597,162.0129,161.7129,162.0129,9060.0
2018-05-31 11:15:00,172.8,172.88,172.68,172.72,3674.0,162.0035,162.0785,161.891,161.9285,3674.0
2018-05-31 11:20:00,172.77,172.9,172.71,172.75,2145.0,161.9754,162.0972,161.9191,161.9566,2145.0
2018-05-31 11:25:00,172.79,173.03,172.79,173.03,2404.0,161.9941,162.2191,161.9941,162.2191,2404.0
2018-05-31 11:30:00,173.07,173.07,172.83,172.83,2530.0,162.2566,162.2566,162.0316,162.0316,2530.0
2018-05-31 11:35:00,172.77,173.08,172.64,172.98,2882.0,161.9754,162.266,161.8535,162.1722,2882.0
2018-05-31 11:40:00,173.03,173.22,173.03,173.1,1658.0,162.2191,162.3972,162.2191,162.2847,1658.0
2018-05-31 11:45:00,173.02,173.02,172.87,172.97,1717.0,162.2097,162.2097,162.0691,162.1629,1717.0
2018-05-31 11:50:00,173.01,173.01,172.86,172.97,2600.0,162.2004,162.2004,162.0597,162.1629,2600.0
2018-05-31 11:55:00,173.08,173.08,172.91,173.03,1400.0,162.266,162.266,162.1066,162.2191,1400.0
2018-05-31 12:00:00,172.96,172.96,172.68,172.68,1531.0,162.1535,162.1535,161.891,161.891,1531.0
2018-05-31 12:05:00,172.77,172.78,172.53,172.53,2200.0,161.9754,161.9847,161.7504,161.7504,2200.0
2018-05-31 12:10:00,172.57,172.68,172.49,172.68,3300.0,161.7879,161.891,161.7129,161.891,3300.0
2018-05-31 12:15:00,172.64,172.69,172.56,172.67,3000.0,161.8535,161.9004,161.7785,161.8816,3000.0
2018-05-31 12:20:00,172.66,172.68,172.58,172.59,2020.0,161.8722,161.891,161.7972,161.8066,2020.0
2018-05-31 12:25:00,172.63,172.63,172.34,172.34,3705.0,161.8441,161.8441,161.5722,161.5722,3705.0
2018-05-31 12:30:00,172.43,172.44,172.32,172.33,3078.0,161.6566,161.666,161.5535,161.5628,3078.0
2018-05-31 12:35:00,172.33,172.46,172.29,172.42,2529.0,161.5628,161.6847,161.5253,161.6472,2529.0
2018-05-31 12:40:00,172.4,172.67,172.4,172.67,1400.0,161.6285,161.8816,161.6285,161.8816,1400.0
2018-05-31 12:45:00,172.63,172.67,172.54,172.56,12400.0,161.8441,161.8816,161.7597,161.7785,12400.0
2018-05-31 12:50:00,172.46,172.46,172.2,172.2,2700.0,161.6847,161.6847,161.441,161.441,2700.0
2018-05-31 12:55:00,172.17,172.24,172.12,172.24,6016.0,161.4128,161.4785,161.366,161.4785,6016.0
2018-05-31 13:00:00,172.24,172.28,172.11,172.12,4898.0,161.4785,161.516,161.3566,161.366,4898.0
2018-05-31 13:05:00,172.1,172.12,172.03,172.08,4900.0,161.3472,161.366,161.2816,161.3285,4900.0
2018-05-31 13:10:00,172.03,172.03,171.8,171.87,6500.0,161.2816,161.2816,161.066,161.1316,6500.0
2018-05-31 13:15:00,171.9,171.95,171.81,171.89,12087.0,161.1597,161.2066,161.0753,161.1503,12087.0
2018-05-31 13:20:00,171.88,171.88,171.59,171.63,8127.0,161.141,161.141,160.8691,160.9066,8127.0
2018-05-31 13:25:00,171.61,171.69,171.51,171.56,6003.0,160.8878,160.9628,160.7941,160.841,6003.0
2018-05-31 13:30:00,171.58,171.58,171.2,171.2,13417.0,160.8597,160.8597,160.5034,160.5034,13417.0
2018-05-31 13:35:00,171.25,171.27,171.03,171.22,15317.0,160.5503,160.5691,160.3441,160.5222,15317.0
2018-05-31 13:40:00,171.29,171.56,171.29,171.51,2600.0,160.5878,160.841,160.5878,160.7941,2600.0
2018-05-31 13:45:00,171.56,171.56,171.16,171.16,8855.0,160.841,160.841,160.4659,160.4659,8855.0
2018-05-31 13:50:00,171.12,171.12,170.93,171.03,5072.0,160.4284,160.4284,160.2503,160.3441,5072.0
2018-05-31 13:55:00,171.04,171.11,170.91,171.03,6019.0,160.3534,160.4191,160.2316,160.3441,6019.0
2018-05-31 14:00:00,171.03,171.07,170.84,170.96,4817.0,160.3441,160.3816,160.1659,160.2784,4817.0
2018-05-31 14:05:00,171.04,171.34,171.04,171.26,5746.0,160.3534,160.6347,160.3534,160.5597,5746.0
2018-05-31 14:10:00,171.28,171.36,171.18,171.36,4781.0,160.5785,160.6535,160.4847,160.6535,4781.0
2018-05-31 14:15:00,171.34,171.62,171.32,171.42,13001.0,160.6347,160.8972,160.616,160.7097,13001.0
2018-05-31 14:20:00,171.36,171.4,171.32,171.38,2150.0,160.6535,160.691,160.616,160.6722,2150.0
2018-05-31 14:25:00,171.4,171.4,171.17,171.23,3894.0,160.691,160.691,160.4753,160.5316,3894.0
2018-05-31 14:30:00,171.13,171.23,170.98,171.07,3600.0,160.4378,160.5316,160.2972,160.3816,3600.0
2018-05-31 14:35:00,170.97,171.0,170.89,170.89,3233.0,160.2878,160.3159,160.2128,160.2128,3233.0
2018-05-31 14:40:00,170.85,170.94,170.73,170.94,2147.0,160.1753,160.2597,160.0628,160.2597,2147.0
2018-05-31 14:45:00,171.0,171.0,170.95,170.95,1000.0,160.3159,160.3159,160.2691,160.2691,1000.0
2018-05-31 14:50:00,171.01,171.04,170.98,171.03,4400.0,160.3253,160.3534,160.2972,160.3441,4400.0
2018-05-31 14:55:00,171.04,171.04,170.79,171.01,12571.0,160.3534,160.3534,160.1191,160.3253,12571.0
2018-05-31 15:00:00,171.04,171.08,170.82,170.82,8140.0,160.3534,160.3909,160.1472,160.1472,8140.0
2018-05-31 15:05:00,170.96,171.26,170.96,171.26,7931.0,160.2784,160.5597,160.2784,160.5597,7931.0
2018-05-31 15:10:00,171.26,171.26,171.09,171.09,5727.0,160.5597,160.5597,160.4003,160.4003,5727.0
2018-05-31 15:15:00,171.15,171.17,170.94,170.96,6881.0,160.4566,160.4753,160.2597,160.2784,6881.0
2018-05-31 15:20:00,170.98,171.14,170.91,171.04,4300.0,160.2972,160.4472,160.2316,160.3534,4300.0
2018-05-31 15:25:00,170.97,171.0,170.85,170.9,12260.0,160.2878,160.3159,160.1753,160.2222,12260.0
2018-05-31 15:30:00,170.89,170.89,170.58,170.59,10102.0,160.2128,160.2128,159.9222,159.9316,10102.0
2018-05-31 15:35:00,170.59,170.85,170.59,170.8,15071.0,159.9316,160.1753,159.9316,160.1284,15071.0
2018-05-31 15:40:00,170.8,170.92,170.56,170.64,8118.0,160.1284,160.2409,159.9034,159.9784,8118.0
2018-05-31 15:45:00,170.6,170.81,170.49,170.75,16098.0,159.9409,160.1378,159.8378,160.0816,16098.0
2018-05-31 15:50:00,170.72,170.89,170.54,170.88,22143.0,160.0534,160.2128,159.8847,160.2034,22143.0
2018-05-31 15:55:00,170.87,170.91,170.55,170.58,62978.0,160.1941,160.2316,159.8941,159.9222,62978.0
2018-06-01 09:30:00,172.44,173.7,172.4,173.7,13757.0,161.666,162.8473,161.6285,162.8473,13757.0
2018-06-01 09:35:00,173.7,173.71,173.03,173.03,9385.0,162.8473,162.8566,162.2191,162.2191,9385.0
2018-06-01 09:40:00,173.03,173.12,172.74,172.99,11814.0,162.2191,162.3035,161.9472,162.1816,11814.0
2018-06-01 09:45:00,172.93,173.09,172.68,172.85,5200.0,162.1254,162.2754,161.891,162.0504,5200.0
2018-06-01 09:50:00,172.91,172.99,172.77,172.81,9200.0,162.1066,162.1816,161.9754,162.0129,9200.0
2018-06-01 09:55:00,172.99,173.17,172.9,172.91,2863.0,162.1816,162.3504,162.0972,162.1066,2863.0
2018-06-01 10:00:00,172.88,173.08,172.88,173.01,3695.0,162.0785,162.266,162.0785,162.2004,3695.0
2018-06-01 10:05:00,173.03,173.04,172.74,172.86,16988.0,162.2191,162.2285,161.9472,162.0597,16988.0
2018-06-01 10:10:00,172.87,173.03,172.81,172.82,7956.0,162.0691,162.2191,162.0129,162.0222,7956.0
2018-06-01 10:15:00,172.71,172.8,172.49,172.71,5076.0,161.9191,162.0035,161.7129,161.9191,5076.0
2018-06-01 10:20:00,172.67,173.11,172.63,173.03,8176.0,161.8816,162.2941,161.8441,162.2191,8176.0
2018-06-01 10:25:00,172.93,172.95,172.62,172.67,3106.0,162.1254,162.1441,161.8347,161.8816,3106.0
2018-06-01 10:30:00,172.65,172.81,172.59,172.62,4326.0,161.8629,162.0129,161.8066,161.8347,4326.0
2018-06-01 10:35:00,172.64,172.91,172.6,172.91,4100.0,161.8535,162.1066,161.816,162.1066,4100.0
2018-06-01 10:40:00,172.86,172.92,172.64,172.67,7522.0,162.0597,162.116,161.8535,161.8816,7522.0
2018-06-01 10:45:00,172.68,172.88,172.68,172.74,2300.0,161.891,162.0785,161.891,161.9472,2300.0
2018-06-01 10:50:00,172.73,172.77,172.68,172.75,1800.0,161.9379,161.9754,161.891,161.9566,1800.0
2018-06-01 10:55:00,172.8,172.82,172.73,172.81,2844.0,162.0035,162.0222,161.9379,162.0129,2844.0
2018-06-01 11:00:00,172.78,172.82,172.52,172.77,5500.0,161.9847,162.0222,161.741,161.9754,5500.0
2018-06-01 11:05:00,172.78,172.83,172.68,172.69,2801.0,161.9847,162.0316,161.891,161.9004,2801.0
2018-06-01 11:10:00,172.65,172.69,172.49,172.52,4240.0,161.8629,161.9004,161.7129,161.741,4240.0
2018-06-01 11:15:00,172.55,172.6,172.44,172.59,2000.0,161.7691,161.816,161.666,161.8066,2000.0
2018-06-01 11:20:00,172.57,172.75,172.57,172.75,1036.0,161.7879,161.9566,161.7879,161.9566,1036.0
2018-06-01 11:25:00,172.7,172.77,172.45,172.46,4084.0,161.9097,161.9754,161.6754,161.6847,4084.0
2018-06-01 11:30:00,172.47,172.59,172.41,172.46,5828.0,161.6941,161.8066,161.6378,161.6847,5828.0
2018-06-01 11:35:00,172.46,172.57,172.35,172.35,2480.0,161.6847,161.7879,161.5816,161.5816,2480.0
2018-06-01 11:40:00,172.37,172.4,172.18,172.18,2615.0,161.6003,161.6285,161.4222,161.4222,2615.0
2018-06-01 11:45:00,172.18,172.25,172.07,172.1,6510.0,161.4222,161.4878,161.3191,161.3472,6510.0
2018-06-01 11:50:00,172.13,172.45,172.02,172.44,13073.0,161.3753,161.6754,161.2722,161.666,13073.0
2018-06-01 11:55:00,172.38,172.66,172.38,172.59,1200.0,161.6097,161.8722,161.6097,161.8066,1200.0
2018-06-01 12:00:00,172.62,172.64,172.51,172.57,1100.0,161.8347,161.8535,161.7316,161.7879,1100.0
2018-06-01 12:05:00,172.56,172.64,172.51,172.51,2601.0,161.7785,161.8535,161.7316,161.7316,2601.0
2018-06-01 12:10:00,172.54,172.6,172.52,172.58,2500.0,161.7597,161.816,161.741,161.7972,2500.0
2018-06-01 12:15:00,172.59,172.64,172.58,172.64,1200.0,161.8066,161.8535,161.7972,161.8535,1200.0
2018-06-01 12:20:00,172.65,172.65,172.57,172.57,1500.0,161.8629,161.8629,161.7879,161.7879,1500.0
2018-06-01 12:25:00,172.61,172.68,172.59,172.66,4493.0,161.8254,161.891,161.8066,161.8722,4493.0
2018-06-01 12:30:00,172.66,172.73,172.63,172.73,2400.0,161.8722,161.9379,161.8441,161.9379,2400.0
2018-06-01 12:35:00,172.7,172.89,172.67,172.74,3850.0,161.9097,162.0879,161.8816,161.9472,3850.0
2018-06-01 12:40:00,172.79,172.83,172.73,172.78,5409.0,161.9941,162.0316,161.9379,161.9847,5409.0
2018-06-01 12:45:00,172.84,172.84,172.67,172.67,5244.0,162.041,162.041,161.8816,161.8816,5244.0
2018-06-01 12:50:00,172.76,172.79,172.71,172.79,600.0,161.966,161.9941,161.9191,161.9941,600.0
2018-06-01 12:55:00,172.8,172.8,172.64,172.7,2400.0,162.0035,162.0035,161.8535,161.9097,2400.0
2018-06-01 13:00:00,172.73,172.84,172.73,172.84,2801.0,161.9379,162.041,161.9379,162.041,2801.0
2018-06-01 13:05:00,172.84,172.9,172.84,172.9,500.0,162.041,162.0972,162.041,162.0972,500.0
2018-06-01 13:10:00,172.91,173.0,172.83,172.94,2700.0,162.1066,162.191,162.0316,162.1347,2700.0
2018-06-01 13:15:00,172.95,172.98,172.87,172.91,3743.0,162.1441,162.1722,162.0691,162.1066,3743.0
2018-06-01 13:20:00,172.92,172.96,172.9,172.96,2113.0,162.116,162.1535,162.0972,162.1535,2113.0
2018-06-01 13:25:00,172.97,172.97,172.85,172.88,1706.0,162.1629,162.1629,162.0504,162.0785,1706.0
2018-06-01 13:30:00,172.92,172.92,172.82,172.83,2028.0,162.116,162.116,162.0222,162.0316,2028.0
2018-06-01 13:35:00,172.83,172.9,172.81,172.84,2198.0,162.0316,162.0972,162.0129,162.041,2198.0
2018-06-01 13:40:00,172.85,172.93,172.85,172.9,909.0,162.0504,162.1254,162.0504,162.0972,909.0
2018-06-01 13:45:00,172.94,172.97,172.9,172.94,4185.0,162.1347,162.1629,162.0972,162.1347,4185.0
2018-06-01 13:50:00,172.94,173.0,172.93,172.93,3100.0,162.1347,162.191,162.1254,162.1254,3100.0
2018-06-01 13:55:00,172.9,172.98,172.9,172.92,2602.0,162.0972,162.1722,162.0972,162.116,2602.0
2018-06-01 14:00:00,172.99,172.99,172.85,172.85,3188.0,162.1816,162.1816,162.0504,162.0504,3188.0
2018-06-01 14:05:00,172.79,172.79,172.58,172.67,2613.0,161.9941,161.9941,161.7972,161.8816,2613.0
2018-06-01 14:10:00,172.66,172.74,172.62,172.74,3133.0,161.8722,161.9472,161.8347,161.9472,3133.0
2018-06-01 14:15:00,172.75,172.75,172.69,172.72,1100.0,161.9566,161.9566,161.9004,161.9285,1100.0
2018-06-01 14:20:00,172.75,172.83,172.75,172.75,2303.0,161.9566,162.0316,161.9566,161.9566,2303.0
2018-06-01 14:25:00,172.76,172.76,172.68,172.76,1430.0,161.966,161.966,161.891,161.966,1430.0
2018-06-01 14:30:00,172.79,172.81,172.65,172.65,3064.0,161.9941,162.0129,161.8629,161.8629,3064.0
2018-06-01 14:35:00,172.66,172.68,172.63,172.68,2350.0,161.8722,161.891,161.8441,161.891,2350.0
2018-06-01 14:40:00,172.67,172.85,172.67,172.85,5182.0,161.8816,162.0504,161.8816,162.0504,5182.0
2018-06-01 14:45:00,172.83,172.92,172.73,172.83,2830.0,162.0316,162.116,161.9379,162.0316,2830.0
2018-06-01 14:50:00,172.86,172.91,172.83,172.91,1023.0,162.0597,162.1066,162.0316,162.1066,1023.0
2018-06-01 14:55:00,172.87,172.99,172.86,172.94,7075.0,162.0691,162.1816,162.0597,162.1347,7075.0
2018-06-01 15:00:00,172.92,172.98,172.89,172.95,3036.0,162.116,162.1722,162.0879,162.1441,3036.0
2018-06-01 15:05:00,172.96,172.96,172.81,172.82,3094.0,162.1535,162.1535,162.0129,162.0222,3094.0
2018-06-01 15:10:00,172.8,172.81,172.66,172.68,4100.0,162.0035,162.0129,161.8722,161.891,4100.0
2018-06-01 15:15:00,172.66,172.78,172.65,172.76,3480.0,161.8722,161.9847,161.8629,161.966,3480.0
2018-06-01 15:20:00,172.73,172.86,172.62,172.74,6216.0,161.9379,162.0597,161.8347,161.9472,6216.0
2018-06-01 15:25:00,172.75,172.84,172.69,172.84,3100.0,161.9566,162.041,161.9004,162.041,3100.0
2018-06-01 15:30:00,172.85,172.89,172.83,172.88,3700.0,162.0504,162.0879,162.0316,162.0785,3700.0
2018-06-01 15:35:00,172.89,172.97,172.78,172.84,8480.0,162.0879,162.1629,161.9847,162.041,8480.0
2018-06-01 15:40:00,172.87,172.92,172.84,172.85,8634.0,162.0691,162.116,162.041,162.0504,8634.0
2018-06-01 15:45:00,172.88,172.88,172.68,172.69,6805.0,162.0785,162.0785,161.891,161.9004,6805.0
2018-06-01 15:50:00,172.68,172.81,172.68,172.8,14941.0,161.891,162.0129,161.891,162.0035,14941.0
2018-06-01 15:55:00,172.78,173.03,172.77,172.95,38016.0,161.9847,162.2191,161.9754,162.1441,38016.0
2018-06-04 09:30:00,173.84,173.84,173.41,173.57,6577.0,162.9785,162.9785,162.5754,162.7254,6577.0
2018-06-04 09:35:00,173.68,173.68,172.95,172.95,6331.0,162.8285,162.8285,162.1441,162.1441,6331.0
2018-06-04 09:40:00,173.09,173.14,172.92,172.98,6108.0,162.2754,162.3222,162.116,162.1722,6108.0
2018-06-04 09:45:00,172.95,173.16,172.95,173.0,7411.0,162.1441,162.341,162.1441,162.191,7411.0
2018-06-04 09:50:00,173.0,173.19,172.99,173.11,4043.0,162.191,162.3691,162.1816,162.2941,4043.0
2018-06-04 09:55:00,173.14,173.38,173.14,173.38,1500.0,162.3222,162.5472,162.3222,162.5472,1500.0
2018-06-04 10:00:00,173.4,173.58,173.3,173.44,7372.0,162.566,162.7347,162.4722,162.6035,7372.0
2018-06-04 10:05:00,173.4,173.73,173.4,173.5,1640.0,162.566,162.8754,162.566,162.6597,1640.0
2018-06-04 10:10:00,173.52,173.87,173.49,173.77,2100.0,162.6785,163.0066,162.6504,162.9129,2100.0
2018-06-04 10:15:00,173.8,173.96,173.75,173.86,3053.0,162.941,163.091,162.8941,162.9973,3053.0
2018-06-04 10:20:00,173.86,173.95,173.76,173.79,1500.0,162.9973,163.0816,162.9035,162.9316,1500.0
2018-06-04 10:25:00,173.79,173.8,173.62,173.62,1838.0,162.9316,162.941,162.7722,162.7722,1838.0
2018-06-04 10:30:00,173.56,173.71,173.52,173.71,1330.0,162.716,162.8566,162.6785,162.8566,1330.0
2018-06-04 10:35:00,173.82,173.93,173.81,173.89,2586.0,162.9598,163.0629,162.9504,163.0254,2586.0
2018-06-04 10:40:00,173.86,174.03,173.85,174.02,2917.0,162.9973,163.1566,162.9879,163.1473,2917.0
2018-06-04 10:45:00,174.1,174.1,173.7,173.7,4766.0,163.2223,163.2223,162.8473,162.8473,4766.0
2018-06-04 10:50:00,173.78,173.79,173.74,173.77,1900.0,162.9223,162.9316,162.8848,162.9129,1900.0
2018-06-04 10:55:00,173.76,173.84,173.71,173.8,1259.0,162.9035,162.9785,162.8566,162.941,1259.0
2018-06-04 11:00:00,173.89,174.06,173.88,173.98,2461.0,163.0254,163.1848,163.016,163.1098,2461.0
2018-06-04 11:05:00,173.95,174.05,173.95,173.99,1400.0,163.0816,163.1754,163.0816,163.1191,1400.0
2018-06-04 11:10:00,173.98,173.99,173.83,173.83,1400.0,163.1098,163.1191,162.9691,162.9691,1400.0
2018-06-04 11:15:00,173.88,173.98,173.86,173.86,2974.0,163.016,163.1098,162.9973,162.9973,2974.0
2018-06-04 11:20:00,173.88,173.95,173.82,173.84,2700.0,163.016,163.0816,162.9598,162.9785,2700.0
2018-06-04 11:25:00,173.84,174.01,173.84,174.0,6439.0,162.9785,163.1379,162.9785,163.1285,6439.0
2018-06-04 11:30:00,174.05,174.06,173.98,174.05,1300.0,163.1754,163.1848,163.1098,163.1754,1300.0
2018-06-04 11:35:00,174.12,174.22,174.11,174.17,2915.0,163.241,163.3348,163.2316,163.2879,2915.0
2018-06-04 11:40:00,174.17,174.49,174.14,174.49,2725.0,163.2879,163.5879,163.2598,163.5879,2725.0
2018-06-04 11:45:00,174.52,174.52,174.34,174.44,3300.0,163.616,163.616,163.4473,163.541,3300.0
2018-06-04 11:50:00,174.41,174.53,174.39,174.45,3900.0,163.5129,163.6254,163.4941,163.5504,3900.0
2018-06-04 11:55:00,174.51,174.68,174.51,174.67,3384.0,163.6066,163.766,163.6066,163.7566,3384.0
2018-06-04 12:00:00,174.76,174.78,174.6,174.64,2400.0,163.841,163.8598,163.691,163.7285,2400.0
2018-06-04 12:05:00,174.61,174.89,174.61,174.86,2244.0,163.7004,163.9629,163.7004,163.9348,2244.0
2018-06-04 12:10:00,174.78,174.8,174.69,174.73,2600.0,163.8598,163.8785,163.7754,163.8129,2600.0
2018-06-04 12:15:00,174.74,174.78,174.5,174.5,3460.0,163.8223,163.8598,163.5973,163.5973,3460.0
2018-06-04 12:20:00,174.49,174.72,174.49,174.57,6669.0,163.5879,163.8035,163.5879,163.6629,6669.0
2018-06-04 12:25:00,174.52,174.69,174.49,174.57,16961.0,163.616,163.7754,163.5879,163.6629,16961.0
2018-06-04 12:30:00,174.6,174.62,174.6,174.62,200.0,163.691,163.7098,163.691,163.7098,200.0
2018-06-04 12:35:00,174.61,174.62,174.51,174.55,3445.0,163.7004,163.7098,163.6066,163.6441,3445.0
2018-06-04 12:40:00,174.6,174.63,174.54,174.58,1375.0,163.691,163.7191,163.6348,163.6723,1375.0
2018-06-04 12:45:00,174.59,174.64,174.58,174.61,1000.0,163.6816,163.7285,163.6723,163.7004,1000.0
2018-06-04 12:50:00,174.61,174.8,174.61,174.77,3000.0,163.7004,163.8785,163.7004,163.8504,3000.0
2018-06-04 12:55:00,174.75,174.75,174.66,174.7,3599.0,163.8316,163.8316,163.7473,163.7848,3599.0
2018-06-04 13:00:00,174.73,174.77,174.61,174.69,11600.0,163.8129,163.8504,163.7004,163.7754,11600.0
2018-06-04 13:05:00,174.68,174.68,174.48,174.49,8030.0,163.766,163.766,163.5785,163.5879,8030.0
2018-06-04 13:10:00,174.56,174.59,174.49,174.59,926.0,163.6535,163.6816,163.5879,163.6816,926.0
2018-06-04 13:15:00,174.58,174.59,174.54,174.59,2000.0,163.6723,163.6816,163.6348,163.6816,2000.0
2018-06-04 13:20:00,174.62,174.62,174.52,174.58,3801.0,163.7098,163.7098,163.616,163.6723,3801.0
2018-06-04 13:25:00,174.61,174.69,174.61,174.69,2000.0,163.7004,163.7754,163.7004,163.7754,2000.0
2018-06-04 13:30:00,174.75,174.8,174.68,174.71,3982.0,163.8316,163.8785,163.766,163.7941,3982.0
2018-06-04 13:35:00,174.72,174.72,174.63,174.69,2001.0,163.8035,163.8035,163.7191,163.7754,2001.0
2018-06-04 13:40:00,174.72,174.73,174.61,174.66,3455.0,163.8035,163.8129,163.7004,163.7473,3455.0
2018-06-04 13:45:00,174.68,174.75,174.64,174.64,3200.0,163.766,163.8316,163.7285,163.7285,3200.0
2018-06-04 13:50:00,174.63,174.65,174.59,174.65,1895.0,163.7191,163.7379,163.6816,163.7379,1895.0
2018-06-04 13:55:00,174.63,174.73,174.59,174.73,2902.0,163.7191,163.8129,163.6816,163.8129,2902.0
2018-06-04 14:00:00,174.72,174.72,174.65,174.67,3798.0,163.8035,163.8035,163.7379,163.7566,3798.0
2018-06-04 14:05:00,174.71,174.94,174.71,174.94,1300.0,163.7941,164.0098,163.7941,164.0098,1300.0
2018-06-04 14:10:00,174.99,175.07,174.91,174.94,9485.0,164.0567,164.1317,163.9816,164.0098,9485.0
2018-06-04 14:15:00,174.93,174.98,174.82,174.89,2403.0,164.0004,164.0473,163.8973,163.9629,2403.0
2018-06-04 14:20:00,174.87,175.06,174.87,175.06,1605.0,163.9441,164.1223,163.9441,164.1223,1605.0
2018-06-04 14:25:00,175.11,175.11,174.98,175.07,3623.0,164.1692,164.1692,164.0473,164.1317,3623.0
2018-06-04 14:30:00,175.02,175.04,174.95,174.96,2420.0,164.0848,164.1035,164.0192,164.0285,2420.0
2018-06-04 14:35:00,174.9,174.96,174.88,174.96,1700.0,163.9723,164.0285,163.9535,164.0285,1700.0
2018-06-04 14:40:00,174.93,174.94,174.77,174.87,5723.0,164.0004,164.0098,163.8504,163.9441,5723.0
2018-06-04 14:45:00,174.83,174.89,174.83,174.85,2807.0,163.9066,163.9629,163.9066,163.9254,2807.0
2018-06-04 14:50:00,174.85,174.93,174.8,174.85,3847.0,163.9254,164.0004,163.8785,163.9254,3847.0
2018-06-04 14:55:00,174.82,174.97,174.82,174.97,3431.0,163.8973,164.0379,163.8973,164.0379,3431.0
2018-06-04 15:00:00,174.96,174.96,174.83,174.89,6107.0,164.0285,164.0285,163.9066,163.9629,6107.0
2018-06-04 15:05:00,174.87,174.97,174.87,174.97,1605.0,163.9441,164.0379,163.9441,164.0379,1605.0
2018-06-04 15:10:00,174.94,175.17,174.91,175.14,4320.0,164.0098,164.2254,163.9816,164.1973,4320.0
2018-06-04 15:15:00,175.18,175.22,175.09,175.13,3127.0,164.2348,164.2723,164.1504,164.1879,3127.0
2018-06-04 15:20:00,175.12,175.12,174.97,174.99,3312.0,164.1785,164.1785,164.0379,164.0567,3312.0
2018-06-04 15:25:00,175.04,175.11,174.92,174.92,7667.0,164.1035,164.1692,163.991,163.991,7667.0
2018-06-04 15:30:00,174.92,174.93,174.79,174.91,8562.0,163.991,164.0004,163.8691,163.9816,8562.0
2018-06-04 15:35:00,174.99,175.06,174.93,175.06,4206.0,164.0567,164.1223,164.0004,164.1223,4206.0
2018-06-04 15:40:00,175.08,175.12,175.04,175.12,3910.0,164.141,164.1785,164.1035,164.1785,3910.0
2018-06-04 15:45:00,175.13,175.14,174.98,175.09,10432.0,164.1879,164.1973,164.0473,164.1504,10432.0
2018-06-04 15:50:00,175.1,175.23,175.08,175.14,12142.0,164.1598,164.2817,164.141,164.1973,12142.0
2018-06-04 15:55:00,175.14,175.24,175.05,175.22,30529.0,164.1973,164.291,164.1129,164.2723,30529.0
2018-06-05 09:30:00,175.27,175.46,175.01,175.12,9187.0,164.3192,164.4973,164.0754,164.1785,9187.0
2018-06-05 09:35:00,175.22,175.66,175.18,175.66,4302.0,164.2723,164.6848,164.2348,164.6848,4302.0
2018-06-05 09:40:00,175.6,175.69,175.53,175.54,2200.0,164.6285,164.7129,164.5629,164.5723,2200.0
2018-06-05 09:45:00,175.53,175.99,175.53,175.88,2600.0,164.5629,164.9942,164.5629,164.891,2600.0
2018-06-05 09:50:00,175.99,175.99,175.74,175.74,5350.0,164.9942,164.9942,164.7598,164.7598,5350.0
2018-06-05 09:55:00,175.73,175.88,175.73,175.88,1678.0,164.7504,164.891,164.7504,164.891,1678.0
2018-06-05 10:00:00,175.76,176.21,175.76,176.03,5227.0,164.7785,165.2004,164.7785,165.0317,5227.0
2018-06-05 10:05:00,176.11,176.14,176.07,176.08,1900.0,165.1067,165.1348,165.0692,165.0785,1900.0
2018-06-05 10:10:00,176.11,176.14,175.85,175.94,2030.0,165.1067,165.1348,164.8629,164.9473,2030.0
2018-06-05 10:15:00,175.99,176.16,175.98,176.16,700.0,164.9942,165.1535,164.9848,165.1535,700.0
2018-06-05 10:20:00,176.09,176.3,176.04,176.24,1817.0,165.0879,165.2848,165.041,165.2286,1817.0
2018-06-05 10:25:00,176.3,176.55,176.3,176.55,4356.0,165.2848,165.5192,165.2848,165.5192,4356.0
2018-06-05 10:30:00,176.63,176.67,176.3,176.3,2679.0,165.5942,165.6317,165.2848,165.2848,2679.0
2018-06-05 10:35:00,176.25,176.25,176.02,176.05,6270.0,165.2379,165.2379,165.0223,165.0504,6270.0
2018-06-05 10:40:00,176.05,176.05,175.94,175.98,2405.0,165.0504,165.0504,164.9473,164.9848,2405.0
2018-06-05 10:45:00,175.91,175.91,175.61,175.69,4324.0,164.9192,164.9192,164.6379,164.7129,4324.0
2018-06-05 10:50:00,175.65,175.84,175.65,175.83,1800.0,164.6754,164.8535,164.6754,164.8442,1800.0
2018-06-05 10:55:00,175.8,175.98,175.8,175.84,3788.0,164.816,164.9848,164.816,164.8535,3788.0
2018-06-05 11:00:00,175.82,175.82,175.61,175.68,1570.0,164.8348,164.8348,164.6379,164.7035,1570.0
2018-06-05 11:05:00,175.62,175.68,175.39,175.39,2155.0,164.6473,164.7035,164.4317,164.4317,2155.0
2018-06-05 11:10:00,175.32,175.57,175.32,175.57,1100.0,164.366,164.6004,164.366,164.6004,1100.0
2018-06-05 11:15:00,175.57,175.67,175.53,175.67,4511.0,164.6004,164.6942,164.5629,164.6942,4511.0
2018-06-05 11:20:00,175.57,175.57,175.43,175.57,2954.0,164.6004,164.6004,164.4692,164.6004,2954.0
2018-06-05 11:25:00,175.52,175.55,175.46,175.52,984.0,164.5535,164.5817,164.4973,164.5535,984.0
2018-06-05 11:30:00,175.51,175.52,175.38,175.38,2400.0,164.5442,164.5535,164.4223,164.4223,2400.0
2018-06-05 11:35:00,175.34,175.53,175.26,175.49,2016.0,164.3848,164.5629,164.3098,164.5254,2016.0
2018-06-05 11:40:00,175.46,175.46,175.26,175.31,1847.0,164.4973,164.4973,164.3098,164.3567,1847.0
2018-06-05 11:45:00,175.25,175.4,175.25,175.4,2356.0,164.3004,164.441,164.3004,164.441,2356.0
2018-06-05 11:50:00,175.44,175.52,175.39,175.52,1600.0,164.4785,164.5535,164.4317,164.5535,1600.0
2018-06-05 11:55:00,175.44,175.5,175.41,175.43,1303.0,164.4785,164.5348,164.4504,164.4692,1303.0
2018-06-05 12:00:00,175.41,175.54,175.3,175.3,4855.0,164.4504,164.5723,164.3473,164.3473,4855.0
2018-06-05 12:05:00,175.23,175.51,175.23,175.47,3700.0,164.2817,164.5442,164.2817,164.5067,3700.0
2018-06-05 12:10:00,175.47,175.56,175.46,175.56,8915.0,164.5067,164.591,164.4973,164.591,8915.0
2018-06-05 12:15:00,175.53,175.54,175.46,175.5,3100.0,164.5629,164.5723,164.4973,164.5348,3100.0
2018-06-05 12:20:00,175.54,175.54,175.24,175.24,3096.0,164.5723,164.5723,164.291,164.291,3096.0
2018-06-05 12:25:00,175.26,175.39,175.26,175.38,3059.0,164.3098,164.4317,164.3098,164.4223,3059.0
2018-06-05 12:30:00,175.36,175.36,175.15,175.22,3413.0,164.4035,164.4035,164.2067,164.2723,3413.0
2018-06-05 12:35:00,175.29,175.45,175.27,175.45,3655.0,164.3379,164.4879,164.3192,164.4879,3655.0
2018-06-05 12:40:00,175.39,175.5,175.37,175.45,1057.0,164.4317,164.5348,164.4129,164.4879,1057.0
2018-06-05 12:45:00,175.37,175.4,175.11,175.28,1900.0,164.4129,164.441,164.1692,164.3285,1900.0
2018-06-05 12:50:00,175.21,175.29,175.17,175.27,1700.0,164.2629,164.3379,164.2254,164.3192,1700.0
2018-06-05 12:55:00,175.31,175.31,175.25,175.25,290.0,164.3567,164.3567,164.3004,164.3004,290.0
2018-06-05 13:00:00,175.33,175.42,175.32,175.42,2101.0,164.3754,164.4598,164.366,164.4598,2101.0
2018-06-05 13:05:00,175.37,175.38,175.3,175.38,1900.0,164.4129,164.4223,164.3473,164.4223,1900.0
2018-06-05 13:10:00,175.4,175.47,175.4,175.41,1678.0,164.441,164.5067,164.441,164.4504,1678.0
2018-06-05 13:15:00,175.42,175.56,175.42,175.52,1244.0,164.4598,164.591,164.4598,164.5535,1244.0
2018-06-05 13:20:00,175.52,175.52,175.4,175.49,2100.0,164.5535,164.5535,164.441,164.5254,2100.0
2018-06-05 13:25:00,175.52,175.52,175.46,175.46,706.0,164.5535,164.5535,164.4973,164.4973,706.0
2018-06-05 13:30:00,175.49,175.54,175.49,175.53,3252.0,164.5254,164.5723,164.5254,164.5629,3252.0
2018-06-05 13:35:00,175.55,175.8,175.55,175.78,1302.0,164.5817,164.816,164.5817,164.7973,1302.0
2018-06-05 13:40:00,175.8,175.82,175.73,175.82,2000.0,164.816,164.8348,164.7504,164.8348,2000.0
2018-06-05 13:45:00,175.83,175.95,175.8,175.94,3201.0,164.8442,164.9567,164.816,164.9473,3201.0
2018-06-05 13:50:00,175.91,175.91,175.76,175.76,2672.0,164.9192,164.9192,164.7785,164.7785,2672.0
2018-06-05 13:55:00,175.78,175.81,175.72,175.81,1700.0,164.7973,164.8254,164.741,164.8254,1700.0
2018-06-05 14:00:00,175.81,175.89,175.68,175.71,2802.0,164.8254,164.9004,164.7035,164.7317,2802.0
2018-06-05 14:05:00,175.72,175.75,175.58,175.68,8280.0,164.741,164.7692,164.6098,164.7035,8280.0
2018-06-05 14:10:00,175.69,175.87,175.69,175.87,2700.0,164.7129,164.8817,164.7129,164.8817,2700.0
2018-06-05 14:15:00,175.91,175.97,175.91,175.97,2932.0,164.9192,164.9754,164.9192,164.9754,2932.0
2018-06-05 14:20:00,175.98,175.98,175.89,175.96,1960.0,164.9848,164.9848,164.9004,164.966,1960.0
2018-06-05 14:25:00,175.96,176.09,175.93,176.09,2443.0,164.966,165.0879,164.9379,165.0879,2443.0
2018-06-05 14:30:00,176.11,176.15,176.05,176.12,2400.0,165.1067,165.1442,165.0504,165.116,2400.0
2018-06-05 14:35:00,176.16,176.16,176.08,176.08,3190.0,165.1535,165.1535,165.0785,165.0785,3190.0
2018-06-05 14:40:00,176.06,176.09,176.05,176.08,1905.0,165.0598,165.0879,165.0504,165.0785,1905.0
2018-06-05 14:45:00,176.07,176.26,176.07,176.17,3111.0,165.0692,165.2473,165.0692,165.1629,3111.0
2018-06-05 14:50:00,176.23,176.31,176.23,176.31,800.0,165.2192,165.2942,165.2192,165.2942,800.0
2018-06-05 14:55:00,176.36,176.38,176.2,176.26,5000.0,165.3411,165.3598,165.1911,165.2473,5000.0
2018-06-05 15:00:00,176.23,176.26,176.15,176.21,5810.0,165.2192,165.2473,165.1442,165.2004,5810.0
2018-06-05 15:05:00,176.24,176.24,176.18,176.18,1900.0,165.2286,165.2286,165.1723,165.1723,1900.0
2018-06-05 15:10:00,176.18,176.22,175.97,176.04,3650.0,165.1723,165.2098,164.9754,165.041,3650.0
2018-06-05 15:15:00,176.06,176.08,176.03,176.05,1400.0,165.0598,165.0785,165.0317,165.0504,1400.0
2018-06-05 15:20:00,176.04,176.14,175.97,175.97,5704.0,165.041,165.1348,164.9754,164.9754,5704.0
2018-06-05 15:25:00,175.98,176.1,175.98,176.08,3720.0,164.9848,165.0973,164.9848,165.0785,3720.0
2018-06-05 15:30:00,176.08,176.17,176.08,176.17,4107.0,165.0785,165.1629,165.0785,165.1629,4107.0
2018-06-05 15:35:00,176.17,176.26,176.14,176.25,5700.0,165.1629,165.2473,165.1348,165.2379,5700.0
2018-06-05 15:40:00,176.27,176.28,176.07,176.07,8240.0,165.2567,165.2661,165.0692,165.0692,8240.0
2018-06-05 15:45:00,176.06,176.22,176.01,176.22,14719.0,165.0598,165.2098,165.0129,165.2098,14719.0
2018-06-05 15:50:00,176.22,176.26,176.04,176.26,17553.0,165.2098,165.2473,165.041,165.2473,17553.0
2018-06-05 15:55:00,176.23,176.32,175.96,176.16,75825.0,165.2192,165.3036,164.966,165.1535,75825.0
2018-06-06 09:30:00,176.72,177.61,176.72,177.59,9337.0,165.6786,166.513,165.6786,166.4942,9337.0
2018-06-06 09:35:00,177.59,177.72,177.03,177.03,3115.0,166.4942,166.6161,165.9692,165.9692,3115.0
2018-06-06 09:40:00,177.06,177.24,176.63,176.83,3800.0,165.9973,166.1661,165.5942,165.7817,3800.0
2018-06-06 09:45:00,176.93,177.03,176.59,176.59,6303.0,165.8754,165.9692,165.5567,165.5567,6303.0
2018-06-06 09:50:00,176.53,176.64,176.45,176.58,1300.0,165.5004,165.6036,165.4254,165.5473,1300.0
2018-06-06 09:55:00,176.6,176.6,176.31,176.39,1200.0,165.5661,165.5661,165.2942,165.3692,1200.0
2018-06-06 10:00:00,176.47,176.5,176.22,176.28,1200.0,165.4442,165.4723,165.2098,165.2661,1200.0
2018-06-06 10:05:00,176.35,176.41,176.26,176.26,1534.0,165.3317,165.3879,165.2473,165.2473,1534.0
2018-06-06 10:10:00,176.34,176.6,176.34,176.48,4245.0,165.3223,165.5661,165.3223,165.4536,4245.0
2018-06-06 10:15:00,176.4,176.4,176.22,176.27,2433.0,165.3786,165.3786,165.2098,165.2567,2433.0
2018-06-06 10:20:00,176.42,176.46,176.33,176.33,1834.0,165.3973,165.4348,165.3129,165.3129,1834.0
2018-06-06 10:25:00,176.42,176.42,176.36,176.42,1600.0,165.3973,165.3973,165.3411,165.3973,1600.0
2018-06-06 10:30:00,176.37,176.5,176.17,176.26,11282.0,165.3504,165.4723,165.1629,165.2473,11282.0
2018-06-06 10:35:00,176.28,176.31,176.19,176.27,2450.0,165.2661,165.2942,165.1817,165.2567,2450.0
2018-06-06 10:40:00,176.27,176.34,176.22,176.34,1363.0,165.2567,165.3223,165.2098,165.3223,1363.0
2018-06-06 10:45:00,176.28,176.32,176.11,176.15,3885.0,165.2661,165.3036,165.1067,165.1442,3885.0
2018-06-06 10:50:00,176.24,176.25,176.24,176.25,1002.0,165.2286,165.2379,165.2286,165.2379,1002.0
2018-06-06 10:55:00,176.24,176.5,176.24,176.5,1997.0,165.2286,165.4723,165.2286,165.4723,1997.0
2018-06-06 11:00:00,176.43,176.56,176.42,176.48,7297.0,165.4067,165.5286,165.3973,165.4536,7297.0
2018-06-06 11:05:00,176.5,176.71,176.44,176.61,5300.0,165.4723,165.6692,165.4161,165.5754,5300.0
2018-06-06 11:10:00,176.6,176.78,176.55,176.74,2800.0,165.5661,165.7348,165.5192,165.6973,2800.0
2018-06-06 11:15:00,176.74,176.78,176.68,176.76,2946.0,165.6973,165.7348,165.6411,165.7161,2946.0
2018-06-06 11:20:00,176.78,176.88,176.77,176.88,1500.0,165.7348,165.8286,165.7254,165.8286,1500.0
2018-06-06 11:25:00,176.92,177.0,176.86,177.0,1615.0,165.8661,165.9411,165.8098,165.9411,1615.0
2018-06-06 11:30:00,177.06,177.2,177.05,177.17,1600.0,165.9973,166.1286,165.9879,166.1004,1600.0
2018-06-06 11:35:00,177.2,177.2,177.11,177.11,1538.0,166.1286,166.1286,166.0442,166.0442,1538.0
2018-06-06 11:40:00,177.08,177.18,177.05,177.18,400.0,166.0161,166.1098,165.9879,166.1098,400.0
2018-06-06 11:45:00,177.16,177.32,177.16,177.28,1700.0,166.0911,166.2411,166.0911,166.2036,1700.0
2018-06-06 11:50:00,177.34,177.35,177.22,177.23,1900.0,166.2598,166.2692,166.1473,166.1567,1900.0
2018-06-06 11:55:00,177.24,177.35,177.17,177.34,700.0,166.1661,166.2692,166.1004,166.2598,700.0
2018-06-06 12:00:00,177.35,177.35,177.16,177.19,1309.0,166.2692,166.2692,166.0911,166.1192,1309.0
2018-06-06 12:05:00,177.14,177.22,177.13,177.19,1638.0,166.0723,166.1473,166.0629,166.1192,1638.0
2018-06-06 12:10:00,177.11,177.16,177.11,177.11,1333.0,166.0442,166.0911,166.0442,166.0442,1333.0
2018-06-06 12:15:00,177.2,177.3,177.07,177.3,1240.0,166.1286,166.2223,166.0067,166.2223,1240.0
2018-06-06 12:20:00,177.28,177.28,177.28,177.28,100.0,166.2036,166.2036,166.2036,166.2036,100.0
2018-06-06 12:25:00,177.27,177.3,177.27,177.3,600.0,166.1942,166.2223,166.1942,166.2223,600.0
2018-06-06 12:30:00,177.31,177.4,177.31,177.4,1200.0,166.2317,166.3161,166.2317,166.3161,1200.0
2018-06-06 12:35:00,177.42,177.46,177.36,177.4,2961.0,166.3348,166.3723,166.2786,166.3161,2961.0
2018-06-06 12:40:00,177.43,177.43,177.36,177.36,4095.0,166.3442,166.3442,166.2786,166.2786,4095.0
2018-06-06 12:45:00,177.38,177.42,177.38,177.39,550.0,166.2973,166.3348,166.2973,166.3067,550.0
2018-06-06 12:50:00,177.35,177.36,177.23,177.27,4205.0,166.2692,166.2786,166.1567,166.1942,4205.0
2018-06-06 12:55:00,177.23,177.3,177.18,177.3,4563.0,166.1567,166.2223,166.1098,166.2223,4563.0
2018-06-06 13:00:00,177.26,177.27,177.25,177.26,986.0,166.1848,166.1942,166.1754,166.1848,986.0
2018-06-06 13:05:00,177.33,177.33,177.26,177.28,650.0,166.2504,166.2504,166.1848,166.2036,650.0
2018-06-06 13:10:00,177.28,177.28,177.19,177.22,1900.0,166.2036,166.2036,166.1192,166.1473,1900.0
2018-06-06 13:15:00,177.25,177.3,177.18,177.18,3233.0,166.1754,166.2223,166.1098,166.1098,3233.0
2018-06-06 13:20:00,177.16,177.16,177.08,177.1,3200.0,166.0911,166.0911,166.0161,166.0348,3200.0
2018-06-06 13:25:00,177.14,177.14,177.08,177.13,1700.0,166.0723,166.0723,166.0161,166.0629,1700.0
2018-06-06 13:30:00,177.21,177.21,177.08,177.09,1501.0,166.1379,166.1379,166.0161,166.0254,1501.0
2018-06-06 13:35:00,177.21,177.21,177.11,177.15,942.0,166.1379,166.1379,166.0442,166.0817,942.0
2018-06-06 13:40:00,177.15,177.15,177.09,177.09,1753.0,166.0817,166.0817,166.0254,166.0254,1753.0
2018-06-06 13:45:00,177.08,177.09,177.04,177.06,1125.0,166.0161,166.0254,165.9786,165.9973,1125.0
2018-06-06 13:50:00,177.0,177.06,177.0,177.01,691.0,165.9411,165.9973,165.9411,165.9504,691.0
2018-06-06 13:55:00,177.06,177.12,177.0,177.12,1100.0,165.9973,166.0536,165.9411,166.0536,1100.0
2018-06-06 14:00:00,177.19,177.24,177.16,177.2,2543.0,166.1192,166.1661,166.0911,166.1286,2543.0
2018-06-06 14:05:00,177.17,177.31,177.17,177.31,1968.0,166.1004,166.2317,166.1004,166.2317,1968.0
2018-06-06 14:10:00,177.34,177.47,177.33,177.44,3716.0,166.2598,166.3817,166.2504,166.3536,3716.0
2018-06-06 14:15:00,177.41,177.47,177.35,177.35,3902.0,166.3254,166.3817,166.2692,166.2692,3902.0
2018-06-06 14:20:00,177.33,177.38,177.3,177.37,900.0,166.2504,166.2973,166.2223,166.2879,900.0
2018-06-06 14:25:00,177.35,177.43,177.34,177.42,1647.0,166.2692,166.3442,166.2598,166.3348,1647.0
2018-06-06 14:30:00,177.41,177.65,177.39,177.65,7613.0,166.3254,166.5505,166.3067,166.5505,7613.0
2018-06-06 14:35:00,177.65,177.85,177.65,177.81,5210.0,166.5505,166.738,166.5505,166.7005,5210.0
2018-06-06 14:40:00,177.89,177.97,177.88,177.94,3274.0,166.7755,166.8505,166.7661,166.8223,3274.0
2018-06-06 14:45:00,177.99,178.05,177.99,178.05,2190.0,166.8692,166.9255,166.8692,166.9255,2190.0
2018-06-06 14:50:00,178.07,178.11,177.9,177.9,4515.0,166.9442,166.9817,166.7848,166.7848,4515.0
2018-06-06 14:55:00,177.94,178.01,177.89,178.01,1161.0,166.8223,166.888,166.7755,166.888,1161.0
2018-06-06 15:00:00,178.01,178.01,177.87,177.96,4227.0,166.888,166.888,166.7567,166.8411,4227.0
2018-06-06 15:05:00,177.94,178.01,177.88,177.88,9589.0,166.8223,166.888,166.7661,166.7661,9589.0
2018-06-06 15:10:00,177.88,178.09,177.84,178.09,11636.0,166.7661,166.963,166.7286,166.963,11636.0
2018-06-06 15:15:00,178.06,178.25,178.05,178.19,1600.0,166.9348,167.113,166.9255,167.0567,1600.0
2018-06-06 15:20:00,178.21,178.31,178.16,178.16,5993.0,167.0755,167.1692,167.0286,167.0286,5993.0
2018-06-06 15:25:00,178.1,178.12,178.03,178.03,5110.0,166.9723,166.9911,166.9067,166.9067,5110.0
2018-06-06 15:30:00,178.09,178.29,178.08,178.23,2386.0,166.963,167.1505,166.9536,167.0942,2386.0
2018-06-06 15:35:00,178.22,178.24,178.1,178.17,7330.0,167.0848,167.1036,166.9723,167.038,7330.0
2018-06-06 15:40:00,178.15,178.19,178.12,178.17,7381.0,167.0192,167.0567,166.9911,167.038,7381.0
2018-06-06 15:45:00,178.18,178.19,178.07,178.08,10876.0,167.0473,167.0567,166.9442,166.9536,10876.0
2018-06-06 15:50:00,178.09,178.13,177.96,178.01,22572.0,166.963,167.0005,166.8411,166.888,22572.0
2018-06-06 15:55:00,178.02,178.32,178.0,178.3,49608.0,166.8973,167.1786,166.8786,167.1598,49608.0
2018-06-07 09:30:00,178.62,178.72,178.37,178.5,5947.0,167.4598,167.5536,167.2255,167.3473,5947.0
2018-06-07 09:35:00,178.37,178.49,177.74,178.02,4300.0,167.2255,167.338,166.6348,166.8973,4300.0
2018-06-07 09:40:00,178.0,178.0,177.69,177.9,813.0,166.8786,166.8786,166.588,166.7848,813.0
2018-06-07 09:45:00,177.95,178.34,177.94,178.34,1600.0,166.8317,167.1973,166.8223,167.1973,1600.0
2018-06-07 09:50:00,178.35,178.4,178.06,178.06,1608.0,167.2067,167.2536,166.9348,166.9348,1608.0
2018-06-07 09:55:00,178.0,178.17,178.0,178.07,1544.0,166.8786,167.038,166.8786,166.9442,1544.0
2018-06-07 10:00:00,178.26,178.61,178.22,178.52,4213.0,167.1223,167.4505,167.0848,167.3661,4213.0
2018-06-07 10:05:00,178.63,178.65,178.47,178.47,1900.0,167.4692,167.488,167.3192,167.3192,1900.0
2018-06-07 10:10:00,178.43,178.5,178.32,178.48,1700.0,167.2817,167.3473,167.1786,167.3286,1700.0
2018-06-07 10:15:00,178.58,178.58,178.34,178.34,901.0,167.4223,167.4223,167.1973,167.1973,901.0
2018-06-07 10:20:00,178.4,178.4,178.21,178.21,1100.0,167.2536,167.2536,167.0755,167.0755,1100.0
2018-06-07 10:25:00,178.24,178.35,178.19,178.35,700.0,167.1036,167.2067,167.0567,167.2067,700.0
2018-06-07 10:30:00,178.26,178.27,178.09,178.09,1825.0,167.1223,167.1317,166.963,166.963,1825.0
2018-06-07 10:35:00,178.08,178.08,177.66,177.8,3911.0,166.9536,166.9536,166.5598,166.6911,3911.0
2018-06-07 10:40:00,177.85,177.9,177.85,177.89,600.0,166.738,166.7848,166.738,166.7755,600.0
2018-06-07 10:45:00,177.92,177.98,177.75,177.91,2850.0,166.8036,166.8598,166.6442,166.7942,2850.0
2018-06-07 10:50:00,177.91,177.94,177.84,177.88,1000.0,166.7942,166.8223,166.7286,166.7661,1000.0
2018-06-07 10:55:00,178.11,178.15,178.02,178.12,2403.0,166.9817,167.0192,166.8973,166.9911,2403.0
2018-06-07 11:00:00,178.05,178.05,177.84,177.84,1700.0,166.9255,166.9255,166.7286,166.7286,1700.0
2018-06-07 11:05:00,177.86,177.98,177.7,177.98,3968.0,166.7473,166.8598,166.5973,166.8598,3968.0
2018-06-07 11:10:00,177.92,178.27,177.91,178.15,1866.0,166.8036,167.1317,166.7942,167.0192,1866.0
2018-06-07 11:15:00,178.11,178.15,178.11,178.15,500.0,166.9817,167.0192,166.9817,167.0192,500.0
2018-06-07 11:20:00,178.22,178.23,178.09,178.09,3950.0,167.0848,167.0942,166.963,166.963,3950.0
2018-06-07 11:25:00,178.08,178.08,177.84,177.95,800.0,166.9536,166.9536,166.7286,166.8317,800.0
2018-06-07 11:30:00,177.97,178.06,177.76,177.77,4200.0,166.8505,166.9348,166.6536,166.663,4200.0
2018-06-07 11:35:00,177.72,177.83,177.67,177.78,2500.0,166.6161,166.7192,166.5692,166.6723,2500.0
2018-06-07 11:40:00,177.86,177.89,177.74,177.85,3427.0,166.7473,166.7755,166.6348,166.738,3427.0
2018-06-07 11:45:00,177.82,177.84,177.72,177.72,1800.0,166.7098,166.7286,166.6161,166.6161,1800.0
2018-06-07 11:50:00,177.72,177.79,177.64,177.64,2700.0,166.6161,166.6817,166.5411,166.5411,2700.0
2018-06-07 11:55:00,177.64,177.85,177.63,177.73,2231.0,166.5411,166.738,166.5317,166.6255,2231.0
2018-06-07 12:00:00,177.8,177.89,177.78,177.78,1536.0,166.6911,166.7755,166.6723,166.6723,1536.0
2018-06-07 12:05:00,177.86,177.96,177.83,177.93,1841.0,166.7473,166.8411,166.7192,166.813,1841.0
2018-06-07 12:10:00,177.86,178.05,177.86,177.9,4493.0,166.7473,166.9255,166.7473,166.7848,4493.0
2018-06-07 12:15:00,177.92,178.0,177.91,177.99,2000.0,166.8036,166.8786,166.7942,166.8692,2000.0
2018-06-07 12:20:00,177.98,178.04,177.87,178.04,3908.0,166.8598,166.9161,166.7567,166.9161,3908.0
2018-06-07 12:25:00,178.02,178.09,178.0,178.05,4360.0,166.8973,166.963,166.8786,166.9255,4360.0
2018-06-07 12:30:00,178.05,178.08,177.59,177.64,13531.0,166.9255,166.9536,166.4942,166.5411,13531.0
2018-06-07 12:35:00,177.66,177.67,177.37,177.62,12417.0,166.5598,166.5692,166.2879,166.5223,12417.0
2018-06-07 12:40:00,177.62,177.62,177.37,177.37,5100.0,166.5223,166.5223,166.2879,166.2879,5100.0
2018-06-07 12:45:00,177.38,177.48,177.35,177.35,3122.0,166.2973,166.3911,166.2692,166.2692,3122.0
2018-06-07 12:50:00,177.25,177.34,177.21,177.32,1318.0,166.1754,166.2598,166.1379,166.2411,1318.0
2018-06-07 12:55:00,177.32,177.32,177.13,177.26,2400.0,166.2411,166.2411,166.0629,166.1848,2400.0
2018-06-07 13:00:00,177.3,177.34,177.25,177.32,1600.0,166.2223,166.2598,166.1754,166.2411,1600.0
2018-06-07 13:05:00,177.32,177.32,177.16,177.21,2500.0,166.2411,166.2411,166.0911,166.1379,2500.0
2018-06-07 13:10:00,177.17,177.32,177.15,177.19,3548.0,166.1004,166.2411,166.0817,166.1192,3548.0
2018-06-07 13:15:00,177.1,177.1,176.95,177.02,2580.0,166.0348,166.0348,165.8942,165.9598,2580.0
2018-06-07 13:20:00,177.02,177.02,176.83,176.83,1341.0,165.9598,165.9598,165.7817,165.7817,1341.0
2018-06-07 13:25:00,176.83,176.86,176.68,176.68,2425.0,165.7817,165.8098,165.6411,165.6411,2425.0
2018-06-07 13:30:00,176.68,176.88,176.68,176.88,2501.0,165.6411,165.8286,165.6411,165.8286,2501.0
2018-06-07 13:35:00,176.87,176.88,176.52,176.54,4351.0,165.8192,165.8286,165.4911,165.5098,4351.0
2018-06-07 13:40:00,176.42,176.79,176.41,176.72,3746.0,165.3973,165.7442,165.3879,165.6786,3746.0
2018-06-07 13:45:00,176.72,177.02,176.72,177.0,1500.0,165.6786,165.9598,165.6786,165.9411,1500.0
2018-06-07 13:50:00,177.11,177.11,176.88,176.88,2636.0,166.0442,166.0442,165.8286,165.8286,2636.0
2018-06-07 13:55:00,176.9,176.94,176.86,176.87,1900.0,165.8473,165.8848,165.8098,165.8192,1900.0
2018-06-07 14:00:00,176.88,177.01,176.76,177.0,4056.0,165.8286,165.9504,165.7161,165.9411,4056.0
2018-06-07 14:05:00,177.02,177.21,177.02,177.05,3930.0,165.9598,166.1379,165.9598,165.9879,3930.0
2018-06-07 14:10:00,177.16,177.16,177.07,177.09,900.0,166.0911,166.0911,166.0067,166.0254,900.0
2018-06-07 14:15:00,177.13,177.13,176.96,177.06,2200.0,166.0629,166.0629,165.9036,165.9973,2200.0
2018-06-07 14:20:00,177.02,177.02,176.93,177.02,1771.0,165.9598,165.9598,165.8754,165.9598,1771.0
2018-06-07 14:25:00,177.03,177.09,176.93,177.09,2267.0,165.9692,166.0254,165.8754,166.0254,2267.0
2018-06-07 14:30:00,177.09,177.14,177.03,177.14,2700.0,166.0254,166.0723,165.9692,166.0723,2700.0
2018-06-07 14:35:00,177.14,177.32,177.14,177.28,900.0,166.0723,166.2411,166.0723,166.2036,900.0
2018-06-07 14:40:00,177.23,177.28,177.16,177.22,5305.0,166.1567,166.2036,166.0911,166.1473,5305.0
2018-06-07 14:45:00,177.22,177.45,177.2,177.45,3472.0,166.1473,166.363,166.1286,166.363,3472.0
2018-06-07 14:50:00,177.5,177.55,177.47,177.47,1300.0,166.4098,166.4567,166.3817,166.3817,1300.0
2018-06-07 14:55:00,177.46,177.49,177.36,177.36,1900.0,166.3723,166.4005,166.2786,166.2786,1900.0
2018-06-07 15:00:00,177.39,177.47,177.33,177.35,3640.0,166.3067,166.3817,166.2504,166.2692,3640.0
2018-06-07 15:05:00,177.38,177.53,177.34,177.36,5350.0,166.2973,166.438,166.2598,166.2786,5350.0
2018-06-07 15:10:00,177.35,177.46,177.33,177.46,2100.0,166.2692,166.3723,166.2504,166.3723,2100.0
2018-06-07 15:15:00,177.46,177.56,177.43,177.56,2798.0,166.3723,166.4661,166.3442,166.4661,2798.0
2018-06-07 15:20:00,177.56,177.67,177.4,177.48,9898.0,166.4661,166.5692,166.3161,166.3911,9898.0
2018-06-07 15:25:00,177.53,177.63,177.46,177.48,11576.0,166.438,166.5317,166.3723,166.3911,11576.0
2018-06-07 15:30:00,177.55,177.57,177.45,177.52,5903.0,166.4567,166.4755,166.363,166.4286,5903.0
2018-06-07 15:35:00,177.52,177.59,177.43,177.49,13506.0,166.4286,166.4942,166.3442,166.4005,13506.0
2018-06-07 15:40:00,177.54,177.76,177.45,177.64,11912.0,166.4473,166.6536,166.363,166.5411,11912.0
2018-06-07 15:45:00,177.62,177.63,177.29,177.39,9229.0,166.5223,166.5317,166.2129,166.3067,9229.0
2018-06-07 15:50:00,177.45,177.76,177.45,177.74,8300.0,166.363,166.6536,166.363,166.6348,8300.0
2018-06-07 15:55:00,177.72,177.81,177.57,177.74,43965.0,166.6161,166.7005,166.4755,166.6348,43965.0
2018-06-08 09:30:00,177.76,177.76,177.45,177.5,5142.0,166.6536,166.6536,166.363,166.4098,5142.0
2018-06-08 09:35:00,177.52,177.84,177.39,177.59,7991.0,166.4286,166.7286,166.3067,166.4942,7991.0
2018-06-08 09:40:00,177.49,177.94,177.39,177.83,2365.0,166.4005,166.8223,166.3067,166.7192,2365.0
2018-06-08 09:45:00,177.76,178.14,177.76,177.78,4157.0,166.6536,167.0098,166.6536,166.6723,4157.0
2018-06-08 09:50:00,177.71,178.13,177.68,178.13,1061.0,166.6067,167.0005,166.5786,167.0005,1061.0
2018-06-08 09:55:00,178.13,178.13,177.84,178.06,896.0,167.0005,167.0005,166.7286,166.9348,896.0
2018-06-08 10:00:00,178.11,178.22,178.07,178.22,1300.0,166.9817,167.0848,166.9442,167.0848,1300.0
2018-06-08 10:05:00,178.17,178.49,178.13,178.49,1400.0,167.038,167.338,167.0005,167.338,1400.0
2018-06-08 10:10:00,178.39,178.62,178.39,178.53,2774.0,167.2442,167.4598,167.2442,167.3755,2774.0
2018-06-08 10:15:00,178.59,178.6,178.33,178.55,2076.0,167.4317,167.4411,167.188,167.3942,2076.0
2018-06-08 10:20:00,178.61,178.88,178.6,178.67,2300.0,167.4505,167.7036,167.4411,167.5067,2300.0
2018-06-08 10:25:00,178.64,178.67,178.57,178.58,2100.0,167.4786,167.5067,167.413,167.4223,2100.0
2018-06-08 10:30:00,178.52,178.66,178.26,178.26,3020.0,167.3661,167.4974,167.1223,167.1223,3020.0
2018-06-08 10:35:00,178.35,178.39,177.86,177.86,7907.0,167.2067,167.2442,166.7473,166.7473,7907.0
2018-06-08 10:40:00,177.84,177.93,177.74,177.93,4417.0,166.7286,166.813,166.6348,166.813,4417.0
2018-06-08 10:45:00,177.86,177.99,177.78,177.79,2968.0,166.7473,166.8692,166.6723,166.6817,2968.0
2018-06-08 10:50:00,177.88,178.11,177.88,178.11,1870.0,166.7661,166.9817,166.7661,166.9817,1870.0
2018-06-08 10:55:00,178.12,178.23,178.05,178.13,2000.0,166.9911,167.0942,166.9255,167.0005,2000.0
2018-06-08 11:00:00,178.12,178.34,178.11,178.34,4765.0,166.9911,167.1973,166.9817,167.1973,4765.0
2018-06-08 11:05:00,178.44,178.47,178.37,178.37,2025.0,167.2911,167.3192,167.2255,167.2255,2025.0
2018-06-08 11:10:00,178.31,178.51,178.31,178.4,1400.0,167.1692,167.3567,167.1692,167.2536,1400.0
2018-06-08 11:15:00,178.5,178.54,178.33,178.42,1422.0,167.3473,167.3848,167.188,167.2723,1422.0
2018-06-08 11:20:00,178.36,178.36,178.19,178.2,900.0,167.2161,167.2161,167.0567,167.0661,900.0
2018-06-08 11:25:00,178.16,178.33,178.12,178.26,3800.0,167.0286,167.188,166.9911,167.1223,3800.0
2018-06-08 11:30:00,178.23,178.23,178.12,178.13,2660.0,167.0942,167.0942,166.9911,167.0005,2660.0
2018-06-08 11:35:00,178.3,178.3,178.29,178.29,200.0,167.1598,167.1598,167.1505,167.1505,200.0
2018-06-08 11:40:00,178.36,178.36,178.22,178.34,1700.0,167.2161,167.2161,167.0848,167.1973,1700.0
2018-06-08 11:45:00,178.29,178.29,178.01,178.16,4600.0,167.1505,167.1505,166.888,167.0286,4600.0
2018-06-08 11:50:00,178.32,178.33,178.32,178.33,300.0,167.1786,167.188,167.1786,167.188,300.0
2018-06-08 11:55:00,178.32,178.37,178.27,178.32,700.0,167.1786,167.2255,167.1317,167.1786,700.0
2018-06-08 12:00:00,178.28,178.52,178.28,178.5,2200.0,167.1411,167.3661,167.1411,167.3473,2200.0
2018-06-08 12:05:00,178.52,178.6,178.44,178.47,3610.0,167.3661,167.4411,167.2911,167.3192,3610.0
2018-06-08 12:10:00,178.47,178.47,178.4,178.4,300.0,167.3192,167.3192,167.2536,167.2536,300.0
2018-06-08 12:15:00,178.51,178.51,178.4,178.4,800.0,167.3567,167.3567,167.2536,167.2536,800.0
2018-06-08 12:20:00,178.5,178.51,178.46,178.46,906.0,167.3473,167.3567,167.3098,167.3098,906.0
2018-06-08 12:25:00,178.57,178.66,178.57,178.58,2500.0,167.413,167.4974,167.413,167.4223,2500.0
2018-06-08 12:30:00,178.66,178.66,178.56,178.57,2500.0,167.4974,167.4974,167.4036,167.413,2500.0
2018-06-08 12:35:00,178.57,178.6,178.48,178.48,1300.0,167.413,167.4411,167.3286,167.3286,1300.0
2018-06-08 12:40:00,178.54,178.61,178.52,178.58,1600.0,167.3848,167.4505,167.3661,167.4223,1600.0
2018-06-08 12:45:00,178.5,178.61,178.49,178.61,900.0,167.3473,167.4505,167.338,167.4505,900.0
2018-06-08 12:50:00,178.61,178.63,178.47,178.52,4050.0,167.4505,167.4692,167.3192,167.3661,4050.0
2018-06-08 12:55:00,178.54,178.59,178.54,178.54,800.0,167.3848,167.4317,167.3848,167.3848,800.0
2018-06-08 13:00:00,178.49,178.51,178.42,178.42,2800.0,167.338,167.3567,167.2723,167.2723,2800.0
2018-06-08 13:05:00,178.39,178.39,178.3,178.32,7594.0,167.2442,167.2442,167.1598,167.1786,7594.0
2018-06-08 13:10:00,178.39,178.41,178.37,178.37,3550.0,167.2442,167.263,167.2255,167.2255,3550.0
2018-06-08 13:15:00,178.37,178.47,178.37,178.41,4604.0,167.2255,167.3192,167.2255,167.263,4604.0
2018-06-08 13:20:00,178.42,178.42,178.42,178.42,100.0,167.2723,167.2723,167.2723,167.2723,100.0
2018-06-08 13:25:00,178.39,178.5,178.39,178.5,1800.0,167.2442,167.3473,167.2442,167.3473,1800.0
2018-06-08 13:30:00,178.46,178.51,178.38,178.47,1800.0,167.3098,167.3567,167.2348,167.3192,1800.0
2018-06-08 13:35:00,178.42,178.42,178.35,178.41,800.0,167.2723,167.2723,167.2067,167.263,800.0
2018-06-08 13:40:00,178.38,178.5,178.38,178.5,1098.0,167.2348,167.3473,167.2348,167.3473,1098.0
2018-06-08 13:45:00,178.57,178.62,178.49,178.5,1252.0,167.413,167.4598,167.338,167.3473,1252.0
2018-06-08 13:50:00,178.46,178.52,178.33,178.44,3869.0,167.3098,167.3661,167.188,167.2911,3869.0
2018-06-08 13:55:00,178.5,178.51,178.35,178.45,1500.0,167.3473,167.3567,167.2067,167.3005,1500.0
2018-06-08 14:00:00,178.51,178.64,178.51,178.64,700.0,167.3567,167.4786,167.3567,167.4786,700.0
2018-06-08 14:05:00,178.56,178.62,178.53,178.53,1313.0,167.4036,167.4598,167.3755,167.3755,1313.0
2018-06-08 14:10:00,178.63,178.77,178.6,178.77,3012.0,167.4692,167.6005,167.4411,167.6005,3012.0
2018-06-08 14:15:00,178.76,178.76,178.69,178.69,1100.0,167.5911,167.5911,167.5255,167.5255,1100.0
2018-06-08 14:20:00,178.7,178.7,178.59,178.61,806.0,167.5349,167.5349,167.4317,167.4505,806.0
2018-06-08 14:25:00,178.67,178.75,178.67,178.75,2594.0,167.5067,167.5817,167.5067,167.5817,2594.0
2018-06-08 14:30:00,178.8,178.8,178.72,178.74,1441.0,167.6286,167.6286,167.5536,167.5724,1441.0
2018-06-08 14:35:00,178.72,178.8,178.71,178.74,1500.0,167.5536,167.6286,167.5442,167.5724,1500.0
2018-06-08 14:40:00,178.81,178.87,178.75,178.83,3372.0,167.638,167.6942,167.5817,167.6567,3372.0
2018-06-08 14:45:00,178.82,178.93,178.76,178.86,2740.0,167.6474,167.7505,167.5911,167.6849,2740.0
2018-06-08 14:50:00,178.83,178.87,178.82,178.83,800.0,167.6567,167.6942,167.6474,167.6567,800.0
2018-06-08 14:55:00,178.87,178.87,178.68,178.68,2000.0,167.6942,167.6942,167.5161,167.5161,2000.0
2018-06-08 15:00:00,178.73,178.73,178.56,178.56,3100.0,167.563,167.563,167.4036,167.4036,3100.0
2018-06-08 15:05:00,178.62,178.71,178.62,178.65,5111.0,167.4598,167.5442,167.4598,167.488,5111.0
2018-06-08 15:10:00,178.67,178.74,178.64,178.7,3350.0,167.5067,167.5724,167.4786,167.5349,3350.0
2018-06-08 15:15:00,178.69,178.69,178.49,178.49,10100.0,167.5255,167.5255,167.338,167.338,10100.0
2018-06-08 15:20:00,178.47,178.61,178.47,178.58,3149.0,167.3192,167.4505,167.3192,167.4223,3149.0
2018-06-08 15:25:00,178.55,178.73,178.55,178.57,2500.0,167.3942,167.563,167.3942,167.413,2500.0
2018-06-08 15:30:00,178.59,178.76,178.58,178.65,9200.0,167.4317,167.5911,167.4223,167.488,9200.0
2018-06-08 15:35:00,178.66,178.86,178.66,178.81,3280.0,167.4974,167.6849,167.4974,167.638,3280.0
2018-06-08 15:40:00,178.82,178.89,178.79,178.88,5303.0,167.6474,167.713,167.6192,167.7036,5303.0
2018-06-08 15:45:00,178.9,179.14,178.9,179.14,8938.0,167.7224,167.9474,167.7224,167.9474,8938.0
2018-06-08 15:50:00,179.16,179.23,179.12,179.21,6770.0,167.9661,168.0317,167.9286,168.013,6770.0
2018-06-08 15:55:00,179.21,179.29,179.14,179.2,66049.0,168.013,168.088,167.9474,168.0036,66049.0
2018-06-11 09:30:00,179.1,179.76,179.1,179.26,16308.0,167.9099,168.5286,167.9099,168.0599,16308.0
2018-06-11 09:35:00,179.27,179.5,179.05,179.42,9304.0,168.0692,168.2849,167.863,168.2099,9304.0
2018-06-11 09:40:00,179.43,179.53,179.43,179.53,530.0,168.2192,168.313,168.2192,168.313,530.0
2018-06-11 09:45:00,179.48,179.49,179.07,179.33,3406.0,168.2661,168.2755,167.8817,168.1255,3406.0
2018-06-11 09:50:00,179.32,179.4,179.28,179.38,1600.0,168.1161,168.1911,168.0786,168.1724,1600.0
2018-06-11 09:55:00,179.3,179.3,179.11,179.18,4100.0,168.0974,168.0974,167.9192,167.9849,4100.0
2018-06-11 10:00:00,179.18,179.37,179.11,179.37,1700.0,167.9849,168.163,167.9192,168.163,1700.0
2018-06-11 10:05:00,179.38,179.61,179.38,179.53,1500.0,168.1724,168.388,168.1724,168.313,1500.0
2018-06-11 10:10:00,179.47,179.65,179.41,179.56,2803.0,168.2567,168.4255,168.2005,168.3411,2803.0
2018-06-11 10:15:00,179.5,179.62,179.32,179.62,13086.0,168.2849,168.3974,168.1161,168.3974,13086.0
2018-06-11 10:20:00,179.72,179.72,179.63,179.66,1900.0,168.4911,168.4911,168.4067,168.4349,1900.0
2018-06-11 10:25:00,179.68,179.84,179.67,179.67,1700.0,168.4536,168.6036,168.4442,168.4442,1700.0
2018-06-11 10:30:00,179.7,179.73,179.66,179.71,2301.0,168.4724,168.5005,168.4349,168.4817,2301.0
2018-06-11 10:35:00,179.62,179.62,179.21,179.22,3900.0,168.3974,168.3974,168.013,168.0224,3900.0
2018-06-11 10:40:00,179.23,179.38,179.22,179.38,1500.0,168.0317,168.1724,168.0224,168.1724,1500.0
2018-06-11 10:45:00,179.39,179.43,179.07,179.11,4052.0,168.1817,168.2192,167.8817,167.9192,4052.0
2018-06-11 10:50:00,179.11,179.11,178.82,178.82,4500.0,167.9192,167.9192,167.6474,167.6474,4500.0
2018-06-11 10:55:00,178.8,178.81,178.58,178.69,3692.0,167.6286,167.638,167.4223,167.5255,3692.0
2018-06-11 11:00:00,178.69,178.8,178.62,178.67,1700.0,167.5255,167.6286,167.4598,167.5067,1700.0
2018-06-11 11:05:00,178.6,178.62,178.49,178.62,1301.0,167.4411,167.4598,167.338,167.4598,1301.0
2018-06-11 11:10:00,178.62,178.7,178.59,178.7,1400.0,167.4598,167.5349,167.4317,167.5349,1400.0
2018-06-11 11:15:00,178.67,178.67,178.45,178.45,1638.0,167.5067,167.5067,167.3005,167.3005,1638.0
2018-06-11 11:20:00,178.57,178.93,178.54,178.72,6571.0,167.413,167.7505,167.3848,167.5536,6571.0
2018-06-11 11:25:00,178.71,178.71,178.46,178.52,2806.0,167.5442,167.5442,167.3098,167.3661,2806.0
2018-06-11 11:30:00,178.51,178.73,178.35,178.73,9094.0,167.3567,167.563,167.2067,167.563,9094.0
2018-06-11 11:35:00,178.72,178.86,178.68,178.83,6250.0,167.5536,167.6849,167.5161,167.6567,6250.0
2018-06-11 11:40:00,178.82,179.1,178.82,179.05,13461.0,167.6474,167.9099,167.6474,167.863,13461.0
2018-06-11 11:45:00,179.01,179.02,178.6,178.66,9337.0,167.8255,167.8349,167.4411,167.4974,9337.0
2018-06-11 11:50:00,178.58,178.63,178.44,178.44,9159.0,167.4223,167.4692,167.2911,167.2911,9159.0
2018-06-11 11:55:00,178.33,178.44,178.22,178.37,5700.0,167.188,167.2911,167.0848,167.2255,5700.0
2018-06-11 12:00:00,178.32,178.37,178.16,178.22,7514.0,167.1786,167.2255,167.0286,167.0848,7514.0
2018-06-11 12:05:00,178.16,178.32,178.12,178.32,3300.0,167.0286,167.1786,166.9911,167.1786,3300.0
2018-06-11 12:10:00,178.36,178.39,178.18,178.18,4660.0,167.2161,167.2442,167.0473,167.0473,4660.0
2018-06-11 12:15:00,178.15,178.27,178.09,178.17,4378.0,167.0192,167.1317,166.963,167.038,4378.0
2018-06-11 12:20:00,178.16,178.2,178.1,178.17,3548.0,167.0286,167.0661,166.9723,167.038,3548.0
2018-06-11 12:25:00,178.13,178.28,178.06,178.27,4985.0,167.0005,167.1411,166.9348,167.1317,4985.0
2018-06-11 12:30:00,178.37,178.44,178.21,178.41,3852.0,167.2255,167.2911,167.0755,167.263,3852.0
2018-06-11 12:35:00,178.36,178.5,178.33,178.34,2200.0,167.2161,167.3473,167.188,167.1973,2200.0
2018-06-11 12:40:00,178.39,178.55,178.38,178.47,4895.0,167.2442,167.3942,167.2348,167.3192,4895.0
2018-06-11 12:45:00,178.49,178.53,178.42,178.47,2170.0,167.338,167.3755,167.2723,167.3192,2170.0
2018-06-11 12:50:00,178.54,178.75,178.41,178.74,2200.0,167.3848,167.5817,167.263,167.5724,2200.0
2018-06-11 12:55:00,178.82,178.82,178.59,178.65,2109.0,167.6474,167.6474,167.4317,167.488,2109.0
2018-06-11 13:00:00,178.6,178.6,178.45,178.47,1515.0,167.4411,167.4411,167.3005,167.3192,1515.0
2018-06-11 13:05:00,178.47,178.54,178.35,178.52,7123.0,167.3192,167.3848,167.2067,167.3661,7123.0
2018-06-11 13:10:00,178.53,178.59,178.53,178.54,600.0,167.3755,167.4317,167.3755,167.3848,600.0
2018-06-11 13:15:00,178.55,178.56,178.42,178.48,1995.0,167.3942,167.4036,167.2723,167.3286,1995.0
2018-06-11 13:20:00,178.5,178.54,178.42,178.44,2200.0,167.3473,167.3848,167.2723,167.2911,2200.0
2018-06-11 13:25:00,178.48,178.58,178.48,178.58,1415.0,167.3286,167.4223,167.3286,167.4223,1415.0
2018-06-11 13:30:00,178.57,178.65,178.57,178.63,1800.0,167.413,167.488,167.413,167.4692,1800.0
2018-06-11 13:35:00,178.62,178.63,178.5,178.53,3428.0,167.4598,167.4692,167.3473,167.3755,3428.0
2018-06-11 13:40:00,178.46,178.48,178.34,178.43,2000.0,167.3098,167.3286,167.1973,167.2817,2000.0
2018-06-11 13:45:00,178.49,178.49,178.33,178.43,2357.0,167.338,167.338,167.188,167.2817,2357.0
2018-06-11 13:50:00,178.44,178.44,178.31,178.31,1700.0,167.2911,167.2911,167.1692,167.1692,1700.0
2018-06-11 13:55:00,178.23,178.38,178.23,178.37,2553.0,167.0942,167.2348,167.0942,167.2255,2553.0
2018-06-11 14:00:00,178.38,178.38,178.28,178.31,1242.0,167.2348,167.2348,167.1411,167.1692,1242.0
2018-06-11 14:05:00,178.3,178.3,178.18,178.18,2900.0,167.1598,167.1598,167.0473,167.0473,2900.0
2018-06-11 14:10:00,178.23,178.23,178.05,178.11,4568.0,167.0942,167.0942,166.9255,166.9817,4568.0
2018-06-11 14:15:00,178.04,178.1,178.01,178.04,5302.0,166.9161,166.9723,166.888,166.9161,5302.0
2018-06-11 14:20:00,178.0,178.03,177.86,177.97,16194.0,166.8786,166.9067,166.7473,166.8505,16194.0
2018-06-11 14:25:00,177.91,177.93,177.79,177.82,10997.0,166.7942,166.813,166.6817,166.7098,10997.0
2018-06-11 14:30:00,177.8,177.89,177.72,177.86,19663.0,166.6911,166.7755,166.6161,166.7473,19663.0
2018-06-11 14:35:00,177.88,177.93,177.63,177.63,5000.0,166.7661,166.813,166.5317,166.5317,5000.0
2018-06-11 14:40:00,177.65,177.66,177.46,177.46,8808.0,166.5505,166.5598,166.3723,166.3723,8808.0
2018-06-11 14:45:00,177.41,177.61,177.41,177.59,5094.0,166.3254,166.513,166.3254,166.4942,5094.0
2018-06-11 14:50:00,177.59,177.73,177.59,177.7,3600.0,166.4942,166.6255,166.4942,166.5973,3600.0
2018-06-11 14:55:00,177.69,177.75,177.64,177.71,7987.0,166.588,166.6442,166.5411,166.6067,7987.0
2018-06-11 15:00:00,177.7,177.8,177.68,177.76,736.0,166.5973,166.6911,166.5786,166.6536,736.0
2018-06-11 15:05:00,177.77,177.84,177.75,177.75,2300.0,166.663,166.7286,166.6442,166.6442,2300.0
2018-06-11 15:10:00,177.76,177.83,177.71,177.83,5547.0,166.6536,166.7192,166.6067,166.7192,5547.0
2018-06-11 15:15:00,177.9,178.02,177.87,178.02,3357.0,166.7848,166.8973,166.7567,166.8973,3357.0
2018-06-11 15:20:00,178.0,178.08,177.97,178.06,2485.0,166.8786,166.9536,166.8505,166.9348,2485.0
2018-06-11 15:25:00,178.04,178.05,177.97,178.0,4707.0,166.9161,166.9255,166.8505,166.8786,4707.0
2018-06-11 15:30:00,178.03,178.24,177.98,178.18,5831.0,166.9067,167.1036,166.8598,167.0473,5831.0
2018-06-11 15:35:00,178.18,178.18,178.09,178.13,5000.0,167.0473,167.0473,166.963,167.0005,5000.0
2018-06-11 15:40:00,178.14,178.17,178.09,178.13,5739.0,167.0098,167.038,166.963,167.0005,5739.0
2018-06-11 15:45:00,178.14,178.16,178.02,178.09,7684.0,167.0098,167.0286,166.8973,166.963,7684.0
2018-06-11 15:50:00,178.06,178.08,177.96,178.0,13614.0,166.9348,166.9536,166.8411,166.8786,13614.0
2018-06-11 15:55:00,178.0,178.09,177.75,177.81,35988.0,166.8786,166.963,166.6442,166.7005,35988.0
2018-06-12 09:30:00,177.35,177.86,176.99,177.25,22641.0,166.2692,166.7473,165.9317,166.1754,22641.0
2018-06-12 09:35:00,177.23,177.32,177.01,177.29,4648.0,166.1567,166.2411,165.9504,166.2129,4648.0
2018-06-12 09:40:00,177.36,177.37,176.73,176.78,19596.0,166.2786,166.2879,165.6879,165.7348,19596.0
2018-06-12 09:45:00,176.78,176.91,176.5,176.83,5300.0,165.7348,165.8567,165.4723,165.7817,5300.0
2018-06-12 09:50:00,176.82,177.11,176.78,177.0,4400.0,165.7723,166.0442,165.7348,165.9411,4400.0
2018-06-12 09:55:00,176.94,177.03,176.69,176.72,5100.0,165.8848,165.9692,165.6504,165.6786,5100.0
2018-06-12 10:00:00,176.71,176.71,176.45,176.6,14854.0,165.6692,165.6692,165.4254,165.5661,14854.0
2018-06-12 10:05:00,176.67,177.05,176.67,176.85,12137.0,165.6317,165.9879,165.6317,165.8004,12137.0
2018-06-12 10:10:00,176.78,176.96,176.77,176.87,2300.0,165.7348,165.9036,165.7254,165.8192,2300.0
2018-06-12 10:15:00,176.98,177.02,176.85,176.9,2639.0,165.9223,165.9598,165.8004,165.8473,2639.0
2018-06-12 10:20:00,176.92,177.0,176.77,176.77,3568.0,165.8661,165.9411,165.7254,165.7254,3568.0
2018-06-12 10:25:00,176.8,176.8,176.56,176.62,3580.0,165.7536,165.7536,165.5286,165.5848,3580.0
2018-06-12 10:30:00,176.58,176.64,176.56,176.62,1743.0,165.5473,165.6036,165.5286,165.5848,1743.0
2018-06-12 10:35:00,176.58,176.58,176.2,176.36,3930.0,165.5473,165.5473,165.1911,165.3411,3930.0
2018-06-12 10:40:00,176.25,176.49,176.25,176.49,3500.0,165.2379,165.4629,165.2379,165.4629,3500.0
2018-06-12 10:45:00,176.48,176.48,176.29,176.43,2250.0,165.4536,165.4536,165.2754,165.4067,2250.0
2018-06-12 10:50:00,176.35,176.63,176.35,176.63,2867.0,165.3317,165.5942,165.3317,165.5942,2867.0
2018-06-12 10:55:00,176.54,176.59,176.41,176.51,2371.0,165.5098,165.5567,165.3879,165.4817,2371.0
2018-06-12 11:00:00,176.46,176.57,176.39,176.48,4400.0,165.4348,165.5379,165.3692,165.4536,4400.0
2018-06-12 11:05:00,176.47,176.59,176.47,176.54,3839.0,165.4442,165.5567,165.4442,165.5098,3839.0
2018-06-12 11:10:00,176.58,176.61,176.39,176.45,3874.0,165.5473,165.5754,165.3692,165.4254,3874.0
2018-06-12 11:15:00,176.48,176.54,176.37,176.39,3637.0,165.4536,165.5098,165.3504,165.3692,3637.0
2018-06-12 11:20:00,176.47,176.6,176.47,176.53,3428.0,165.4442,165.5661,165.4442,165.5004,3428.0
2018-06-12 11:25:00,176.56,176.6,176.51,176.6,1600.0,165.5286,165.5661,165.4817,165.5661,1600.0
2018-06-12 11:30:00,176.56,176.7,176.56,176.68,1247.0,165.5286,165.6598,165.5286,165.6411,1247.0
2018-06-12 11:35:00,176.7,176.76,176.64,176.72,5670.0,165.6598,165.7161,165.6036,165.6786,5670.0
2018-06-12 11:40:00,176.71,176.9,176.69,176.9,2800.0,165.6692,165.8473,165.6504,165.8473,2800.0
2018-06-12 11:45:00,176.84,176.97,176.84,176.97,600.0,165.7911,165.9129,165.7911,165.9129,600.0
2018-06-12 11:50:00,176.97,177.18,176.94,177.18,2300.0,165.9129,166.1098,165.8848,166.1098,2300.0
2018-06-12 11:55:00,177.18,177.2,177.09,177.2,3392.0,166.1098,166.1286,166.0254,166.1286,3392.0
2018-06-12 12:00:00,177.24,177.31,177.19,177.31,2929.0,166.1661,166.2317,166.1192,166.2317,2929.0
2018-06-12 12:05:00,177.28,177.28,177.04,177.04,3181.0,166.2036,166.2036,165.9786,165.9786,3181.0
2018-06-12 12:10:00,176.99,177.14,176.99,177.08,1788.0,165.9317,166.0723,165.9317,166.0161,1788.0
2018-06-12 12:15:00,177.09,177.27,177.09,177.25,2875.0,166.0254,166.1942,166.0254,166.1754,2875.0
2018-06-12 12:20:00,177.25,177.33,177.24,177.28,1200.0,166.1754,166.2504,166.1661,166.2036,1200.0
2018-06-12 12:25:00,177.32,177.35,177.3,177.35,2594.0,166.2411,166.2692,166.2223,166.2692,2594.0
2018-06-12 12:30:00,177.37,177.49,177.37,177.47,5380.0,166.2879,166.4005,166.2879,166.3817,5380.0
2018-06-12 12:35:00,177.43,177.51,177.41,177.51,2478.0,166.3442,166.4192,166.3254,166.4192,2478.0
2018-06-12 12:40:00,177.51,177.58,177.49,177.53,3000.0,166.4192,166.4848,166.4005,166.438,3000.0
2018-06-12 12:45:00,177.51,177.52,177.33,177.37,4700.0,166.4192,166.4286,166.2504,166.2879,4700.0
2018-06-12 12:50:00,177.38,177.44,177.37,177.41,2700.0,166.2973,166.3536,166.2879,166.3254,2700.0
2018-06-12 12:55:00,177.44,177.45,177.33,177.33,2885.0,166.3536,166.363,166.2504,166.2504,2885.0
2018-06-12 13:00:00,177.38,177.38,177.3,177.31,2412.0,166.2973,166.2973,166.2223,166.2317,2412.0
2018-06-12 13:05:00,177.35,177.41,177.32,177.38,3700.0,166.2692,166.3254,166.2411,166.2973,3700.0
2018-06-12 13:10:00,177.35,177.35,177.24,177.25,1400.0,166.2692,166.2692,166.1661,166.1754,1400.0
2018-06-12 13:15:00,177.24,177.33,177.12,177.16,4477.0,166.1661,166.2504,166.0536,166.0911,4477.0
2018-06-12 13:20:00,177.16,177.23,177.11,177.23,1463.0,166.0911,166.1567,166.0442,166.1567,1463.0
2018-06-12 13:25:00,177.24,177.25,177.15,177.15,2600.0,166.1661,166.1754,166.0817,166.0817,2600.0
2018-06-12 13:30:00,177.21,177.33,177.19,177.33,1970.0,166.1379,166.2504,166.1192,166.2504,1970.0
2018-06-12 13:35:00,177.36,177.44,177.36,177.43,3387.0,166.2786,166.3536,166.2786,166.3442,3387.0
2018-06-12 13:40:00,177.43,177.43,177.38,177.43,2299.0,166.3442,166.3442,166.2973,166.3442,2299.0
2018-06-12 13:45:00,177.45,177.45,177.38,177.43,1800.0,166.363,166.363,166.2973,166.3442,1800.0
2018-06-12 13:50:00,177.43,177.55,177.43,177.54,3539.0,166.3442,166.4567,166.3442,166.4473,3539.0
2018-06-12 13:55:00,177.56,177.72,177.56,177.71,2089.0,166.4661,166.6161,166.4661,166.6067,2089.0
2018-06-12 14:00:00,177.69,177.73,177.64,177.73,1700.0,166.588,166.6255,166.5411,166.6255,1700.0
2018-06-12 14:05:00,177.75,177.78,177.63,177.64,3063.0,166.6442,166.6723,166.5317,166.5411,3063.0
2018-06-12 14:10:00,177.57,177.65,177.57,177.64,2400.0,166.4755,166.5505,166.4755,166.5411,2400.0
2018-06-12 14:15:00,177.63,177.67,177.57,177.67,2448.0,166.5317,166.5692,166.4755,166.5692,2448.0
2018-06-12 14:20:00,177.62,177.66,177.62,177.66,1800.0,166.5223,166.5598,166.5223,166.5598,1800.0
2018-06-12 14:25:00,177.66,177.69,177.38,177.4,3954.0,166.5598,166.588,166.2973,166.3161,3954.0
2018-06-12 14:30:00,177.39,177.51,177.38,177.45,2900.0,166.3067,166.4192,166.2973,166.363,2900.0
2018-06-12 14:35:00,177.48,177.52,177.47,177.52,2273.0,166.3911,166.4286,166.3817,166.4286,2273.0
2018-06-12 14:40:00,177.52,177.55,177.39,177.55,10687.0,166.4286,166.4567,166.3067,166.4567,10687.0
2018-06-12 14:45:00,177.57,177.6,177.44,177.49,4920.0,166.4755,166.5036,166.3536,166.4005,4920.0
2018-06-12 14:50:00,177.41,177.48,177.35,177.42,3796.0,166.3254,166.3911,166.2692,166.3348,3796.0
2018-06-12 14:55:00,177.39,177.46,177.34,177.34,1804.0,166.3067,166.3723,166.2598,166.2598,1804.0
2018-06-12 15:00:00,177.34,177.58,177.34,177.58,2275.0,166.2598,166.4848,166.2598,166.4848,2275.0
2018-06-12 15:05:00,177.59,177.7,177.59,177.69,1800.0,166.4942,166.5973,166.4942,166.588,1800.0
2018-06-12 15:10:00,177.66,177.75,177.65,177.74,1070.0,166.5598,166.6442,166.5505,166.6348,1070.0
2018-06-12 15:15:00,177.76,177.83,177.76,177.83,2000.0,166.6536,166.7192,166.6536,166.7192,2000.0
2018-06-12 15:20:00,177.9,177.91,177.8,177.86,4047.0,166.7848,166.7942,166.6911,166.7473,4047.0
2018-06-12 15:25:00,177.86,177.94,177.8,177.94,2510.0,166.7473,166.8223,166.6911,166.8223,2510.0
2018-06-12 15:30:00,178.01,178.08,177.98,178.0,2460.0,166.888,166.9536,166.8598,166.8786,2460.0
2018-06-12 15:35:00,177.98,178.03,177.91,178.01,4000.0,166.8598,166.9067,166.7942,166.888,4000.0
2018-06-12 15:40:00,178.02,178.1,177.98,177.99,3270.0,166.8973,166.9723,166.8598,166.8692,3270.0
2018-06-12 15:45:00,177.98,177.99,177.9,177.93,7302.0,166.8598,166.8692,166.7848,166.813,7302.0
2018-06-12 15:50:00,177.94,178.18,177.94,178.1,10142.0,166.8223,167.0473,166.8223,166.9723,10142.0
2018-06-12 15:55:00,178.09,178.12,177.99,178.03,25513.0,166.963,166.9911,166.8692,166.9067,25513.0
2018-06-13 09:30:00,178.32,178.83,178.12,178.83,5561.0,167.1786,167.6567,166.9911,167.6567,5561.0
2018-06-13 09:35:00,178.8,179.0,178.51,178.55,6307.0,167.6286,167.8161,167.3567,167.3942,6307.0
2018-06-13 09:40:00,178.51,178.61,178.5,178.61,1210.0,167.3567,167.4505,167.3473,167.4505,1210.0
2018-06-13 09:45:00,178.67,178.73,178.55,178.65,735.0,167.5067,167.563,167.3942,167.488,735.0
2018-06-13 09:50:00,178.74,178.74,178.41,178.59,3077.0,167.5724,167.5724,167.263,167.4317,3077.0
2018-06-13 09:55:00,178.61,178.64,178.45,178.53,3740.0,167.4505,167.4786,167.3005,167.3755,3740.0
2018-06-13 10:00:00,178.41,178.58,178.37,178.58,11276.0,167.263,167.4223,167.2255,167.4223,11276.0
2018-06-13 10:05:00,178.56,178.62,178.56,178.62,600.0,167.4036,167.4598,167.4036,167.4598,600.0
2018-06-13 10:10:00,178.64,178.64,178.59,178.63,700.0,167.4786,167.4786,167.4317,167.4692,700.0
2018-06-13 10:15:00,178.67,178.81,178.66,178.75,1100.0,167.5067,167.638,167.4974,167.5817,1100.0
2018-06-13 10:20:00,178.74,178.79,178.54,178.56,2990.0,167.5724,167.6192,167.3848,167.4036,2990.0
2018-06-13 10:25:00,178.59,178.62,178.26,178.26,8109.0,167.4317,167.4598,167.1223,167.1223,8109.0
2018-06-13 10:30:00,178.31,178.31,178.3,178.3,200.0,167.1692,167.1692,167.1598,167.1598,200.0
2018-06-13 10:35:00,178.37,178.37,178.22,178.29,1400.0,167.2255,167.2255,167.0848,167.1505,1400.0
2018-06-13 10:40:00,178.25,178.28,178.1,178.18,3600.0,167.113,167.1411,166.9723,167.0473,3600.0
2018-06-13 10:45:00,178.1,178.17,178.1,178.1,2933.0,166.9723,167.038,166.9723,166.9723,2933.0
2018-06-13 10:50:00,178.12,178.32,178.11,178.29,1614.0,166.9911,167.1786,166.9817,167.1505,1614.0
2018-06-13 10:55:00,178.21,178.44,178.21,178.44,800.0,167.0755,167.2911,167.0755,167.2911,800.0
2018-06-13 11:00:00,178.44,178.49,178.29,178.37,3551.0,167.2911,167.338,167.1505,167.2255,3551.0
2018-06-13 11:05:00,178.37,178.37,178.1,178.2,1000.0,167.2255,167.2255,166.9723,167.0661,1000.0
2018-06-13 11:10:00,178.18,178.25,178.03,178.13,4004.0,167.0473,167.113,166.9067,167.0005,4004.0
2018-06-13 11:15:00,178.22,178.45,178.22,178.33,1943.0,167.0848,167.3005,167.0848,167.188,1943.0
2018-06-13 11:20:00,178.45,178.46,178.39,178.39,700.0,167.3005,167.3098,167.2442,167.2442,700.0
2018-06-13 11:25:00,178.42,178.47,178.31,178.31,3000.0,167.2723,167.3192,167.1692,167.1692,3000.0
2018-06-13 11:30:00,178.39,178.46,178.35,178.43,1900.0,167.2442,167.3098,167.2067,167.2817,1900.0
2018-06-13 11:35:00,178.39,178.43,178.34,178.43,1102.0,167.2442,167.2817,167.1973,167.2817,1102.0
2018-06-13 11:40:00,178.4,178.41,178.4,178.4,135.0,167.2536,167.263,167.2536,167.2536,135.0
2018-06-13 11:45:00,178.37,178.39,178.31,178.33,1900.0,167.2255,167.2442,167.1692,167.188,1900.0
2018-06-13 11:50:00,178.31,178.38,178.16,178.16,6537.0,167.1692,167.2348,167.0286,167.0286,6537.0
2018-06-13 11:55:00,178.09,178.14,178.0,178.0,3455.0,166.963,167.0098,166.8786,166.8786,3455.0
2018-06-13 12:00:00,177.97,177.99,177.92,177.92,1414.0,166.8505,166.8692,166.8036,166.8036,1414.0
2018-06-13 12:05:00,177.91,177.95,177.91,177.94,1200.0,166.7942,166.8317,166.7942,166.8223,1200.0
2018-06-13 12:10:00,177.93,177.98,177.89,177.92,634.0,166.813,166.8598,166.7755,166.8036,634.0
2018-06-13 12:15:00,177.96,177.98,177.9,177.9,2021.0,166.8411,166.8598,166.7848,166.7848,2021.0
2018-06-13 12:20:00,177.86,177.86,177.84,177.84,300.0,166.7473,166.7473,166.7286,166.7286,300.0
2018-06-13 12:25:00,177.87,177.95,177.85,177.92,1100.0,166.7567,166.8317,166.738,166.8036,1100.0
2018-06-13 12:30:00,177.97,177.99,177.91,177.92,2015.0,166.8505,166.8692,166.7942,166.8036,2015.0
2018-06-13 12:35:00,177.95,177.98,177.91,177.91,1700.0,166.8317,166.8598,166.7942,166.7942,1700.0
2018-06-13 12:40:00,177.94,177.98,177.89,177.98,1000.0,166.8223,166.8598,166.7755,166.8598,1000.0
2018-06-13 12:45:00,177.99,178.01,177.83,177.84,1201.0,166.8692,166.888,166.7192,166.7286,1201.0
2018-06-13 12:50:00,177.89,177.91,177.8,177.81,3145.0,166.7755,166.7942,166.6911,166.7005,3145.0
2018-06-13 12:55:00,177.84,177.96,177.84,177.92,2029.0,166.7286,166.8411,166.7286,166.8036,2029.0
2018-06-13 13:00:00,177.88,178.12,177.88,178.07,2900.0,166.7661,166.9911,166.7661,166.9442,2900.0
2018-06-13 13:05:00,178.06,178.08,177.92,177.92,1702.0,166.9348,166.9536,166.8036,166.8036,1702.0
2018-06-13 13:10:00,177.96,177.97,177.9,177.9,1200.0,166.8411,166.8505,166.7848,166.7848,1200.0
2018-06-13 13:15:00,177.96,178.01,177.94,178.01,500.0,166.8411,166.888,166.8223,166.888,500.0
2018-06-13 13:20:00,178.0,178.01,177.94,178.01,2800.0,166.8786,166.888,166.8223,166.888,2800.0
2018-06-13 13:25:00,178.01,178.05,178.0,178.01,1965.0,166.888,166.9255,166.8786,166.888,1965.0
2018-06-13 13:30:00,177.99,178.03,177.99,178.03,1500.0,166.8692,166.9067,166.8692,166.9067,1500.0
2018-06-13 13:35:00,178.02,178.03,177.83,177.98,2766.0,166.8973,166.9067,166.7192,166.8598,2766.0
2018-06-13 13:40:00,177.97,178.03,177.94,178.03,1209.0,166.8505,166.9067,166.8223,166.9067,1209.0
2018-06-13 13:45:00,178.0,178.01,177.95,177.98,1400.0,166.8786,166.888,166.8317,166.8598,1400.0
2018-06-13 13:50:00,178.0,178.0,177.94,177.98,1272.0,166.8786,166.8786,166.8223,166.8598,1272.0
2018-06-13 13:55:00,177.98,178.05,177.92,177.92,3000.0,166.8598,166.9255,166.8036,166.8036,3000.0
2018-06-13 14:00:00,177.96,178.12,177.72,177.9,7666.0,166.8411,166.9911,166.6161,166.7848,7666.0
2018-06-13 14:05:00,177.97,177.97,177.69,177.73,4607.0,166.8505,166.8505,166.588,166.6255,4607.0
2018-06-13 14:10:00,177.75,177.97,177.75,177.85,2687.0,166.6442,166.8505,166.6442,166.738,2687.0
2018-06-13 14:15:00,177.92,178.0,177.67,177.68,2268.0,166.8036,166.8786,166.5692,166.5786,2268.0
2018-06-13 14:20:00,177.69,177.76,177.64,177.72,1288.0,166.588,166.6536,166.5411,166.6161,1288.0
2018-06-13 14:25:00,177.7,177.77,177.61,177.63,1767.0,166.5973,166.663,166.513,166.5317,1767.0
2018-06-13 14:30:00,177.62,177.92,177.51,177.88,3361.0,166.5223,166.8036,166.4192,166.7661,3361.0
2018-06-13 14:35:00,177.87,178.02,177.78,178.02,2735.0,166.7567,166.8973,166.6723,166.8973,2735.0
2018-06-13 14:40:00,178.06,178.06,177.82,177.82,3837.0,166.9348,166.9348,166.7098,166.7098,3837.0
2018-06-13 14:45:00,177.71,177.79,177.63,177.63,1111.0,166.6067,166.6817,166.5317,166.5317,1111.0
2018-06-13 14:50:00,177.78,177.78,177.59,177.65,1600.0,166.6723,166.6723,166.4942,166.5505,1600.0
2018-06-13 14:55:00,177.67,177.72,177.46,177.61,3443.0,166.5692,166.6161,166.3723,166.513,3443.0
2018-06-13 15:00:00,177.64,177.98,177.59,177.93,3102.0,166.5411,166.8598,166.4942,166.813,3102.0
2018-06-13 15:05:00,177.96,177.96,177.83,177.84,3210.0,166.8411,166.8411,166.7192,166.7286,3210.0
2018-06-13 15:10:00,177.85,177.86,177.75,177.75,1700.0,166.738,166.7473,166.6442,166.6442,1700.0
2018-06-13 15:15:00,177.8,177.82,177.63,177.7,2573.0,166.6911,166.7098,166.5317,166.5973,2573.0
2018-06-13 15:20:00,177.73,177.76,177.73,177.76,2110.0,166.6255,166.6536,166.6255,166.6536,2110.0
2018-06-13 15:25:00,177.79,177.8,177.53,177.53,4420.0,166.6817,166.6911,166.438,166.438,4420.0
2018-06-13 15:30:00,177.59,177.6,177.4,177.4,5706.0,166.4942,166.5036,166.3161,166.3161,5706.0
2018-06-13 15:35:00,177.42,177.42,177.21,177.21,4816.0,166.3348,166.3348,166.1379,166.1379,4816.0
2018-06-13 15:40:00,177.25,177.32,177.17,177.25,8071.0,166.1754,166.2411,166.1004,166.1754,8071.0
2018-06-13 15:45:00,177.24,177.27,177.0,177.0,21122.0,166.1661,166.1942,165.9411,165.9411,21122.0
2018-06-13 15:50:00,176.97,177.12,176.97,177.02,28070.0,165.9129,166.0536,165.9129,165.9598,28070.0
2018-06-13 15:55:00,177.03,177.1,176.82,176.88,60231.0,165.9692,166.0348,165.7723,165.8286,60231.0
2018-06-14 09:30:00,177.5,178.5,177.39,177.39,13132.0,166.4098,167.3473,166.3067,166.3067,13132.0
2018-06-14 09:35:00,177.5,177.74,177.24,177.41,12090.0,166.4098,166.6348,166.1661,166.3254,12090.0
2018-06-14 09:40:00,177.41,177.58,177.24,177.53,1900.0,166.3254,166.4848,166.1661,166.438,1900.0
2018-06-14 09:45:00,177.48,177.63,177.34,177.44,3700.0,166.3911,166.5317,166.2598,166.3536,3700.0
2018-06-14 09:50:00,177.42,177.45,177.0,177.02,9633.0,166.3348,166.363,165.9411,165.9598,9633.0
2018-06-14 09:55:00,177.01,177.02,176.8,176.86,2100.0,165.9504,165.9598,165.7536,165.8098,2100.0
2018-06-14 10:00:00,176.86,176.96,176.65,176.83,3800.0,165.8098,165.9036,165.6129,165.7817,3800.0
2018-06-14 10:05:00,176.81,176.94,176.63,176.69,8440.0,165.7629,165.8848,165.5942,165.6504,8440.0
2018-06-14 10:10:00,176.71,176.71,176.21,176.22,13261.0,165.6692,165.6692,165.2004,165.2098,13261.0
2018-06-14 10:15:00,176.31,176.41,176.12,176.12,8548.0,165.2942,165.3879,165.116,165.116,8548.0
2018-06-14 10:20:00,176.08,176.34,176.02,176.15,16040.0,165.0785,165.3223,165.0223,165.1442,16040.0
2018-06-14 10:25:00,176.12,176.32,176.07,176.32,13354.0,165.116,165.3036,165.0692,165.3036,13354.0
2018-06-14 10:30:00,176.26,176.28,175.89,175.89,2989.0,165.2473,165.2661,164.9004,164.9004,2989.0
2018-06-14 10:35:00,175.88,176.25,175.88,176.13,1700.0,164.891,165.2379,164.891,165.1254,1700.0
2018-06-14 10:40:00,176.22,176.34,176.06,176.07,3798.0,165.2098,165.3223,165.0598,165.0692,3798.0
2018-06-14 10:45:00,176.11,176.22,176.02,176.02,1706.0,165.1067,165.2098,165.0223,165.0223,1706.0
2018-06-14 10:50:00,176.0,176.0,175.67,175.67,2200.0,165.0035,165.0035,164.6942,164.6942,2200.0
2018-06-14 10:55:00,175.68,175.7,175.59,175.63,1819.0,164.7035,164.7223,164.6192,164.6567,1819.0
2018-06-14 11:00:00,175.56,175.72,175.43,175.72,2711.0,164.591,164.741,164.4692,164.741,2711.0
2018-06-14 11:05:00,175.81,176.1,175.69,176.1,5470.0,164.8254,165.0973,164.7129,165.0973,5470.0
2018-06-14 11:10:00,176.13,176.21,175.93,175.93,5173.0,165.1254,165.2004,164.9379,164.9379,5173.0
2018-06-14 11:15:00,175.97,176.07,175.92,175.99,3385.0,164.9754,165.0692,164.9285,164.9942,3385.0
2018-06-14 11:20:00,175.97,176.11,175.96,176.11,2400.0,164.9754,165.1067,164.966,165.1067,2400.0
2018-06-14 11:25:00,176.11,176.15,176.01,176.08,4500.0,165.1067,165.1442,165.0129,165.0785,4500.0
2018-06-14 11:30:00,176.12,176.16,175.81,175.81,10095.0,165.116,165.1535,164.8254,164.8254,10095.0
2018-06-14 11:35:00,175.91,176.12,175.91,176.12,2401.0,164.9192,165.116,164.9192,165.116,2401.0
2018-06-14 11:40:00,176.18,176.18,176.03,176.03,6500.0,165.1723,165.1723,165.0317,165.0317,6500.0
2018-06-14 11:45:00,176.04,176.12,176.04,176.06,1600.0,165.041,165.116,165.041,165.0598,1600.0
2018-06-14 11:50:00,176.06,176.27,176.06,176.27,4000.0,165.0598,165.2567,165.0598,165.2567,4000.0
2018-06-14 11:55:00,176.3,176.4,176.3,176.38,1046.0,165.2848,165.3786,165.2848,165.3598,1046.0
2018-06-14 12:00:00,176.32,176.32,176.2,176.2,3047.0,165.3036,165.3036,165.1911,165.1911,3047.0
2018-06-14 12:05:00,176.19,176.19,175.97,175.97,5900.0,165.1817,165.1817,164.9754,164.9754,5900.0
2018-06-14 12:10:00,175.98,176.03,175.97,175.97,614.0,164.9848,165.0317,164.9754,164.9754,614.0
2018-06-14 12:15:00,175.95,176.04,175.95,175.96,629.0,164.9567,165.041,164.9567,164.966,629.0
2018-06-14 12:20:00,175.96,176.02,175.92,175.99,2302.0,164.966,165.0223,164.9285,164.9942,2302.0
2018-06-14 12:25:00,175.94,175.94,175.85,175.9,1201.0,164.9473,164.9473,164.8629,164.9098,1201.0
2018-06-14 12:30:00,175.88,176.01,175.87,175.98,1000.0,164.891,165.0129,164.8817,164.9848,1000.0
2018-06-14 12:35:00,176.13,176.17,176.05,176.17,10459.0,165.1254,165.1629,165.0504,165.1629,10459.0
2018-06-14 12:40:00,176.17,176.21,176.04,176.05,3984.0,165.1629,165.2004,165.041,165.0504,3984.0
2018-06-14 12:45:00,176.1,176.15,176.02,176.02,2500.0,165.0973,165.1442,165.0223,165.0223,2500.0
2018-06-14 12:50:00,175.88,176.07,175.87,175.94,11300.0,164.891,165.0692,164.8817,164.9473,11300.0
2018-06-14 12:55:00,175.95,175.99,175.91,175.94,1100.0,164.9567,164.9942,164.9192,164.9473,1100.0
2018-06-14 13:00:00,175.94,176.03,175.93,176.03,1200.0,164.9473,165.0317,164.9379,165.0317,1200.0
2018-06-14 13:05:00,175.99,176.31,175.99,176.31,2811.0,164.9942,165.2942,164.9942,165.2942,2811.0
2018-06-14 13:10:00,176.32,176.5,176.29,176.49,8224.0,165.3036,165.4723,165.2754,165.4629,8224.0
2018-06-14 13:15:00,176.49,176.49,176.25,176.36,5360.0,165.4629,165.4629,165.2379,165.3411,5360.0
2018-06-14 13:20:00,176.38,176.39,176.23,176.3,4980.0,165.3598,165.3692,165.2192,165.2848,4980.0
2018-06-14 13:25:00,176.36,176.4,176.3,176.4,2500.0,165.3411,165.3786,165.2848,165.3786,2500.0
2018-06-14 13:30:00,176.39,176.53,176.39,176.51,1961.0,165.3692,165.5004,165.3692,165.4817,1961.0
2018-06-14 13:35:00,176.58,176.58,176.48,176.53,9788.0,165.5473,165.5473,165.4536,165.5004,9788.0
2018-06-14 13:40:00,176.55,176.57,176.54,176.55,6380.0,165.5192,165.5379,165.5098,165.5192,6380.0
2018-06-14 13:45:00,176.56,176.58,176.47,176.47,11616.0,165.5286,165.5473,165.4442,165.4442,11616.0
2018-06-14 13:50:00,176.48,176.56,176.44,176.54,1539.0,165.4536,165.5286,165.4161,165.5098,1539.0
2018-06-14 13:55:00,176.49,176.49,176.29,176.29,2400.0,165.4629,165.4629,165.2754,165.2754,2400.0
2018-06-14 14:00:00,176.32,176.37,176.29,176.33,1398.0,165.3036,165.3504,165.2754,165.3129,1398.0
2018-06-14 14:05:00,176.34,176.34,175.97,176.02,8071.0,165.3223,165.3223,164.9754,165.0223,8071.0
2018-06-14 14:10:00,176.02,176.13,175.96,176.13,4014.0,165.0223,165.1254,164.966,165.1254,4014.0
2018-06-14 14:15:00,176.19,176.2,175.99,176.05,2514.0,165.1817,165.1911,164.9942,165.0504,2514.0
2018-06-14 14:20:00,176.09,176.25,176.09,176.25,2498.0,165.0879,165.2379,165.0879,165.2379,2498.0
2018-06-14 14:25:00,176.31,176.31,176.19,176.19,2300.0,165.2942,165.2942,165.1817,165.1817,2300.0
2018-06-14 14:30:00,176.21,176.27,176.02,176.02,3287.0,165.2004,165.2567,165.0223,165.0223,3287.0
2018-06-14 14:35:00,175.98,176.07,175.97,175.97,4880.0,164.9848,165.0692,164.9754,164.9754,4880.0
2018-06-14 14:40:00,175.97,176.01,175.9,175.9,1466.0,164.9754,165.0129,164.9098,164.9098,1466.0
2018-06-14 14:45:00,175.89,175.96,175.87,175.93,1100.0,164.9004,164.966,164.8817,164.9379,1100.0
2018-06-14 14:50:00,175.9,175.91,175.85,175.89,3010.0,164.9098,164.9192,164.8629,164.9004,3010.0
2018-06-14 14:55:00,175.85,175.85,175.68,175.71,2404.0,164.8629,164.8629,164.7035,164.7317,2404.0
2018-06-14 15:00:00,175.71,175.84,175.7,175.7,3499.0,164.7317,164.8535,164.7223,164.7223,3499.0
2018-06-14 15:05:00,175.74,175.85,175.61,175.85,3700.0,164.7598,164.8629,164.6379,164.8629,3700.0
2018-06-14 15:10:00,175.89,175.96,175.85,175.94,1800.0,164.9004,164.966,164.8629,164.9473,1800.0
2018-06-14 15:15:00,175.91,175.96,175.88,175.96,1100.0,164.9192,164.966,164.891,164.966,1100.0
2018-06-14 15:20:00,175.91,176.03,175.88,176.03,4500.0,164.9192,165.0317,164.891,165.0317,4500.0
2018-06-14 15:25:00,176.07,176.07,176.02,176.02,2145.0,165.0692,165.0692,165.0223,165.0223,2145.0
2018-06-14 15:30:00,176.02,176.05,175.98,176.05,7065.0,165.0223,165.0504,164.9848,165.0504,7065.0
2018-06-14 15:35:00,176.03,176.08,175.98,176.08,9892.0,165.0317,165.0785,164.9848,165.0785,9892.0
2018-06-14 15:40:00,176.1,176.26,176.1,176.23,6998.0,165.0973,165.2473,165.0973,165.2192,6998.0
2018-06-14 15:45:00,176.22,176.23,176.09,176.13,25103.0,165.2098,165.2192,165.0879,165.1254,25103.0
2018-06-14 15:50:00,176.11,176.12,175.93,175.98,20375.0,165.1067,165.116,164.9379,164.9848,20375.0
2018-06-14 15:55:00,175.98,175.98,175.76,175.92,46894.0,164.9848,164.9848,164.7785,164.9285,46894.0
2018-06-15 09:30:00,175.58,175.58,174.68,174.97,184726.0,164.6098,164.6098,163.766,164.0379,184726.0
2018-06-15 09:35:00,174.72,175.5,174.72,175.13,3919.0,163.8035,164.5348,163.8035,164.1879,3919.0
2018-06-15 09:40:00,175.11,175.51,175.01,175.49,3385.0,164.1692,164.5442,164.0754,164.5254,3385.0
2018-06-15 09:45:00,175.52,175.9,175.44,175.89,4840.0,164.5535,164.9098,164.4785,164.9004,4840.0
2018-06-15 09:50:00,175.78,175.87,175.68,175.78,2200.0,164.7973,164.8817,164.7035,164.7973,2200.0
2018-06-15 09:55:00,175.78,175.86,175.46,175.71,7740.0,164.7973,164.8723,164.4973,164.7317,7740.0
2018-06-15 10:00:00,175.64,175.79,175.45,175.7,9543.0,164.666,164.8067,164.4879,164.7223,9543.0
2018-06-15 10:05:00,175.76,175.8,175.6,175.66,6680.0,164.7785,164.816,164.6285,164.6848,6680.0
2018-06-15 10:10:00,175.7,175.83,175.58,175.74,5360.0,164.7223,164.8442,164.6098,164.7598,5360.0
2018-06-15 10:15:00,175.83,175.86,175.56,175.73,9138.0,164.8442,164.8723,164.591,164.7504,9138.0
2018-06-15 10:20:00,175.72,175.83,175.55,175.73,10631.0,164.741,164.8442,164.5817,164.7504,10631.0
2018-06-15 10:25:00,175.75,176.13,175.62,176.05,16150.0,164.7692,165.1254,164.6473,165.0504,16150.0
2018-06-15 10:30:00,176.01,176.1,175.37,175.55,3982.0,165.0129,165.0973,164.4129,164.5817,3982.0
2018-06-15 10:35:00,175.56,175.72,175.36,175.55,3000.0,164.591,164.741,164.4035,164.5817,3000.0
2018-06-15 10:40:00,175.58,175.74,175.57,175.74,700.0,164.6098,164.7598,164.6004,164.7598,700.0
2018-06-15 10:45:00,175.75,176.03,175.69,176.03,1646.0,164.7692,165.0317,164.7129,165.0317,1646.0
2018-06-15 10:50:00,176.02,176.1,175.9,176.04,2446.0,165.0223,165.0973,164.9098,165.041,2446.0
2018-06-15 10:55:00,176.15,176.34,176.15,176.19,1600.0,165.1442,165.3223,165.1442,165.1817,1600.0
2018-06-15 11:00:00,176.2,176.34,176.18,176.3,2100.0,165.1911,165.3223,165.1723,165.2848,2100.0
2018-06-15 11:05:00,176.42,176.42,176.14,176.21,2719.0,165.3973,165.3973,165.1348,165.2004,2719.0
2018-06-15 11:10:00,176.28,176.28,176.11,176.13,1400.0,165.2661,165.2661,165.1067,165.1254,1400.0
2018-06-15 11:15:00,176.13,176.19,176.06,176.08,855.0,165.1254,165.1817,165.0598,165.0785,855.0
2018-06-15 11:20:00,176.18,176.25,176.17,176.18,1700.0,165.1723,165.2379,165.1629,165.1723,1700.0
2018-06-15 11:25:00,176.36,176.36,176.07,176.08,1676.0,165.3411,165.3411,165.0692,165.0785,1676.0
2018-06-15 11:30:00,176.0,176.12,175.89,175.89,1500.0,165.0035,165.116,164.9004,164.9004,1500.0
2018-06-15 11:35:00,175.89,176.11,175.87,176.03,1400.0,164.9004,165.1067,164.8817,165.0317,1400.0
2018-06-15 11:40:00,176.03,176.18,175.93,176.04,1410.0,165.0317,165.1723,164.9379,165.041,1410.0
2018-06-15 11:45:00,176.04,176.05,175.88,175.88,1352.0,165.041,165.0504,164.891,164.891,1352.0
2018-06-15 11:50:00,175.89,176.1,175.89,175.99,2600.0,164.9004,165.0973,164.9004,164.9942,2600.0
2018-06-15 11:55:00,176.11,176.19,176.1,176.19,902.0,165.1067,165.1817,165.0973,165.1817,902.0
2018-06-15 12:00:00,176.28,176.28,176.19,176.27,1568.0,165.2661,165.2661,165.1817,165.2567,1568.0
2018-06-15 12:05:00,176.23,176.23,176.08,176.08,1212.0,165.2192,165.2192,165.0785,165.0785,1212.0
2018-06-15 12:10:00,176.06,176.14,176.05,176.1,1100.0,165.0598,165.1348,165.0504,165.0973,1100.0
2018-06-15 12:15:00,176.14,176.14,175.99,176.04,2765.0,165.1348,165.1348,164.9942,165.041,2765.0
2018-06-15 12:20:00,175.99,175.99,175.73,175.73,3780.0,164.9942,164.9942,164.7504,164.7504,3780.0
2018-06-15 12:25:00,175.76,175.76,175.69,175.76,2105.0,164.7785,164.7785,164.7129,164.7785,2105.0
2018-06-15 12:30:00,175.82,175.86,175.76,175.85,2115.0,164.8348,164.8723,164.7785,164.8629,2115.0
2018-06-15 12:35:00,175.9,175.9,175.82,175.88,1100.0,164.9098,164.9098,164.8348,164.891,1100.0
2018-06-15 12:40:00,175.92,176.07,175.91,175.98,2669.0,164.9285,165.0692,164.9192,164.9848,2669.0
2018-06-15 12:45:00,175.98,175.98,175.89,175.97,1131.0,164.9848,164.9848,164.9004,164.9754,1131.0
2018-06-15 12:50:00,176.07,176.16,176.07,176.12,1511.0,165.0692,165.1535,165.0692,165.116,1511.0
2018-06-15 12:55:00,176.11,176.31,176.11,176.31,970.0,165.1067,165.2942,165.1067,165.2942,970.0
2018-06-15 13:00:00,176.24,176.34,176.22,176.29,2100.0,165.2286,165.3223,165.2098,165.2754,2100.0
2018-06-15 13:05:00,176.24,176.27,176.23,176.27,805.0,165.2286,165.2567,165.2192,165.2567,805.0
2018-06-15 13:10:00,176.3,176.3,176.26,176.28,1400.0,165.2848,165.2848,165.2473,165.2661,1400.0
2018-06-15 13:15:00,176.33,176.45,176.33,176.43,1800.0,165.3129,165.4254,165.3129,165.4067,1800.0
2018-06-15 13:20:00,176.43,176.48,176.27,176.34,2013.0,165.4067,165.4536,165.2567,165.3223,2013.0
2018-06-15 13:25:00,176.39,176.45,176.34,176.45,700.0,165.3692,165.4254,165.3223,165.4254,700.0
2018-06-15 13:30:00,176.46,176.46,176.38,176.4,700.0,165.4348,165.4348,165.3598,165.3786,700.0
2018-06-15 13:35:00,176.43,176.48,176.38,176.47,1300.0,165.4067,165.4536,165.3598,165.4442,1300.0
2018-06-15 13:40:00,176.39,176.43,176.38,176.43,1203.0,165.3692,165.4067,165.3598,165.4067,1203.0
2018-06-15 13:45:00,176.56,176.56,176.33,176.42,2202.0,165.5286,165.5286,165.3129,165.3973,2202.0
2018-06-15 13:50:00,176.38,176.42,176.31,176.42,1200.0,165.3598,165.3973,165.2942,165.3973,1200.0
2018-06-15 13:55:00,176.34,176.41,176.26,176.41,1305.0,165.3223,165.3879,165.2473,165.3879,1305.0
2018-06-15 14:00:00,176.41,176.41,176.31,176.31,600.0,165.3879,165.3879,165.2942,165.2942,600.0
2018-06-15 14:05:00,176.31,176.57,176.29,176.57,3200.0,165.2942,165.5379,165.2754,165.5379,3200.0
2018-06-15 14:10:00,176.53,176.61,176.52,176.54,800.0,165.5004,165.5754,165.4911,165.5098,800.0
2018-06-15 14:15:00,176.58,176.61,176.54,176.61,600.0,165.5473,165.5754,165.5098,165.5754,600.0
2018-06-15 14:20:00,176.66,176.81,176.66,176.73,3390.0,165.6223,165.7629,165.6223,165.6879,3390.0
2018-06-15 14:25:00,176.75,176.99,176.75,176.99,1300.0,165.7067,165.9317,165.7067,165.9317,1300.0
2018-06-15 14:30:00,176.88,176.94,176.84,176.91,1000.0,165.8286,165.8848,165.7911,165.8567,1000.0
2018-06-15 14:35:00,176.94,176.94,176.8,176.9,2388.0,165.8848,165.8848,165.7536,165.8473,2388.0
2018-06-15 14:40:00,176.93,176.97,176.87,176.87,1200.0,165.8754,165.9129,165.8192,165.8192,1200.0
2018-06-15 14:45:00,176.91,176.95,176.79,176.79,4067.0,165.8567,165.8942,165.7442,165.7442,4067.0
2018-06-15 14:50:00,176.84,176.84,176.84,176.84,200.0,165.7911,165.7911,165.7911,165.7911,200.0
2018-06-15 14:55:00,176.9,176.99,176.88,176.88,2808.0,165.8473,165.9317,165.8286,165.8286,2808.0
2018-06-15 15:00:00,176.84,176.84,176.68,176.76,3447.0,165.7911,165.7911,165.6411,165.7161,3447.0
2018-06-15 15:05:00,176.81,176.9,176.69,176.69,1900.0,165.7629,165.8473,165.6504,165.6504,1900.0
2018-06-15 15:10:00,176.68,176.78,176.68,176.74,3425.0,165.6411,165.7348,165.6411,165.6973,3425.0
2018-06-15 15:15:00,176.7,176.74,176.56,176.56,1773.0,165.6598,165.6973,165.5286,165.5286,1773.0
2018-06-15 15:20:00,176.56,176.72,176.56,176.64,3409.0,165.5286,165.6786,165.5286,165.6036,3409.0
2018-06-15 15:25:00,176.64,176.86,176.61,176.8,3283.0,165.6036,165.8098,165.5754,165.7536,3283.0
2018-06-15 15:30:00,176.76,176.76,176.61,176.64,4643.0,165.7161,165.7161,165.5754,165.6036,4643.0
2018-06-15 15:35:00,176.62,176.71,176.6,176.71,4126.0,165.5848,165.6692,165.5661,165.6692,4126.0
2018-06-15 15:40:00,176.74,176.75,176.58,176.62,9203.0,165.6973,165.7067,165.5473,165.5848,9203.0
2018-06-15 15:45:00,176.61,176.88,176.54,176.79,13745.0,165.5754,165.8286,165.5098,165.7442,13745.0
2018-06-15 15:50:00,176.8,176.86,176.51,176.63,12065.0,165.7536,165.8098,165.4817,165.5942,12065.0
2018-06-15 15:55:00,176.62,176.82,176.59,176.82,46823.0,165.5848,165.7723,165.5567,165.7723,46823.0
2018-06-18 09:30:00,175.83,175.83,175.1,175.41,5365.0,164.8442,164.8442,164.1598,164.4504,5365.0
2018-06-18 09:35:00,175.08,175.19,175.03,175.19,1007.0,164.141,164.2442,164.0942,164.2442,1007.0
2018-06-18 09:40:00,175.23,175.65,175.23,175.33,1920.0,164.2817,164.6754,164.2817,164.3754,1920.0
2018-06-18 09:45:00,175.45,175.59,175.28,175.46,5357.0,164.4879,164.6192,164.3285,164.4973,5357.0
2018-06-18 09:50:00,175.39,175.72,175.21,175.37,20377.0,164.4317,164.741,164.2629,164.4129,20377.0
2018-06-18 09:55:00,175.37,175.4,174.93,174.93,2775.0,164.4129,164.441,164.0004,164.0004,2775.0
2018-06-18 10:00:00,174.9,174.95,174.83,174.93,1870.0,163.9723,164.0192,163.9066,164.0004,1870.0
2018-06-18 10:05:00,174.91,174.95,174.82,174.82,1313.0,163.9816,164.0192,163.8973,163.8973,1313.0
2018-06-18 10:10:00,174.78,174.99,174.72,174.93,1900.0,163.8598,164.0567,163.8035,164.0004,1900.0
2018-06-18 10:15:00,174.91,175.11,174.81,175.06,2604.0,163.9816,164.1692,163.8879,164.1223,2604.0
2018-06-18 10:20:00,175.08,175.3,175.08,175.3,1175.0,164.141,164.3473,164.141,164.3473,1175.0
2018-06-18 10:25:00,175.28,175.31,175.26,175.26,1469.0,164.3285,164.3567,164.3098,164.3098,1469.0
2018-06-18 10:30:00,175.22,175.43,175.22,175.43,2033.0,164.2723,164.4692,164.2723,164.4692,2033.0
2018-06-18 10:35:00,175.36,175.61,175.36,175.45,3962.0,164.4035,164.6379,164.4035,164.4879,3962.0
2018-06-18 10:40:00,175.45,175.46,175.39,175.43,5934.0,164.4879,164.4973,164.4317,164.4692,5934.0
2018-06-18 10:45:00,175.43,175.54,175.36,175.41,17801.0,164.4692,164.5723,164.4035,164.4504,17801.0
2018-06-18 10:50:00,175.38,175.52,175.26,175.31,4236.0,164.4223,164.5535,164.3098,164.3567,4236.0
2018-06-18 10:55:00,175.29,175.36,175.22,175.36,3367.0,164.3379,164.4035,164.2723,164.4035,3367.0
2018-06-18 11:00:00,175.37,175.43,175.27,175.27,2757.0,164.4129,164.4692,164.3192,164.3192,2757.0
2018-06-18 11:05:00,175.3,175.52,175.3,175.47,5381.0,164.3473,164.5535,164.3473,164.5067,5381.0
2018-06-18 11:10:00,175.46,175.46,175.31,175.31,2278.0,164.4973,164.4973,164.3567,164.3567,2278.0
2018-06-18 11:15:00,175.29,175.29,175.17,175.19,1300.0,164.3379,164.3379,164.2254,164.2442,1300.0
2018-06-18 11:20:00,175.26,175.26,175.2,175.2,200.0,164.3098,164.3098,164.2535,164.2535,200.0
2018-06-18 11:25:00,175.25,175.26,175.18,175.2,2208.0,164.3004,164.3098,164.2348,164.2535,2208.0
2018-06-18 11:30:00,175.21,175.29,175.2,175.2,1800.0,164.2629,164.3379,164.2535,164.2535,1800.0
2018-06-18 11:35:00,175.18,175.3,175.11,175.3,1700.0,164.2348,164.3473,164.1692,164.3473,1700.0
2018-06-18 11:40:00,175.28,175.4,175.28,175.38,800.0,164.3285,164.441,164.3285,164.4223,800.0
2018-06-18 11:45:00,175.4,175.4,175.34,175.34,1203.0,164.441,164.441,164.3848,164.3848,1203.0
2018-06-18 11:50:00,175.35,175.36,175.32,175.32,463.0,164.3942,164.4035,164.366,164.366,463.0
2018-06-18 11:55:00,175.31,175.35,175.21,175.24,1900.0,164.3567,164.3942,164.2629,164.291,1900.0
2018-06-18 12:00:00,175.19,175.22,175.17,175.22,600.0,164.2442,164.2723,164.2254,164.2723,600.0
2018-06-18 12:05:00,175.23,175.4,175.2,175.4,700.0,164.2817,164.441,164.2535,164.441,700.0
2018-06-18 12:10:00,175.35,175.5,175.31,175.46,1391.0,164.3942,164.5348,164.3567,164.4973,1391.0
2018-06-18 12:15:00,175.47,175.47,175.29,175.29,615.0,164.5067,164.5067,164.3379,164.3379,615.0
2018-06-18 12:20:00,175.29,175.43,175.29,175.43,4561.0,164.3379,164.4692,164.3379,164.4692,4561.0
2018-06-18 12:25:00,175.37,175.42,175.29,175.39,7821.0,164.4129,164.4598,164.3379,164.4317,7821.0
2018-06-18 12:30:00,175.4,175.42,175.32,175.32,1697.0,164.441,164.4598,164.366,164.366,1697.0
2018-06-18 12:35:00,175.32,175.32,175.27,175.27,600.0,164.366,164.366,164.3192,164.3192,600.0
2018-06-18 12:40:00,175.36,175.37,175.36,175.36,600.0,164.4035,164.4129,164.4035,164.4035,600.0
2018-06-18 12:45:00,175.41,175.45,175.39,175.41,1988.0,164.4504,164.4879,164.4317,164.4504,1988.0
2018-06-18 12:50:00,175.4,175.44,175.31,175.36,1920.0,164.441,164.4785,164.3567,164.4035,1920.0
2018-06-18 12:55:00,175.35,175.47,175.35,175.47,2424.0,164.3942,164.5067,164.3942,164.5067,2424.0
2018-06-18 13:00:00,175.44,175.48,175.4,175.45,4951.0,164.4785,164.516,164.441,164.4879,4951.0
2018-06-18 13:05:00,175.45,175.51,175.36,175.42,4227.0,164.4879,164.5442,164.4035,164.4598,4227.0
2018-06-18 13:10:00,175.43,175.46,175.42,175.43,1597.0,164.4692,164.4973,164.4598,164.4692,1597.0
2018-06-18 13:15:00,175.47,175.48,175.4,175.41,1401.0,164.5067,164.516,164.441,164.4504,1401.0
2018-06-18 13:20:00,175.48,175.62,175.46,175.56,5899.0,164.516,164.6473,164.4973,164.591,5899.0
2018-06-18 13:25:00,175.57,175.72,175.57,175.63,2314.0,164.6004,164.741,164.6004,164.6567,2314.0
2018-06-18 13:30:00,175.68,175.72,175.68,175.7,400.0,164.7035,164.741,164.7035,164.7223,400.0
2018-06-18 13:35:00,175.7,175.7,175.53,175.55,2738.0,164.7223,164.7223,164.5629,164.5817,2738.0
2018-06-18 13:40:00,175.53,175.53,175.5,175.51,1700.0,164.5629,164.5629,164.5348,164.5442,1700.0
2018-06-18 13:45:00,175.51,175.59,175.51,175.54,2600.0,164.5442,164.6192,164.5442,164.5723,2600.0
2018-06-18 13:50:00,175.56,175.56,175.45,175.5,1365.0,164.591,164.591,164.4879,164.5348,1365.0
2018-06-18 13:55:00,175.45,175.47,175.4,175.45,1500.0,164.4879,164.5067,164.441,164.4879,1500.0
2018-06-18 14:00:00,175.38,175.44,175.38,175.41,1000.0,164.4223,164.4785,164.4223,164.4504,1000.0
2018-06-18 14:05:00,175.45,175.6,175.44,175.57,4902.0,164.4879,164.6285,164.4785,164.6004,4902.0
2018-06-18 14:10:00,175.53,175.6,175.53,175.53,3167.0,164.5629,164.6285,164.5629,164.5629,3167.0
2018-06-18 14:15:00,175.53,175.57,175.49,175.55,2900.0,164.5629,164.6004,164.5254,164.5817,2900.0
2018-06-18 14:20:00,175.54,175.58,175.49,175.55,3006.0,164.5723,164.6098,164.5254,164.5817,3006.0
2018-06-18 14:25:00,175.54,175.58,175.5,175.5,2451.0,164.5723,164.6098,164.5348,164.5348,2451.0
2018-06-18 14:30:00,175.54,175.61,175.45,175.46,3893.0,164.5723,164.6379,164.4879,164.4973,3893.0
2018-06-18 14:35:00,175.48,175.5,175.44,175.46,1800.0,164.516,164.5348,164.4785,164.4973,1800.0
2018-06-18 14:40:00,175.48,175.5,175.42,175.44,5041.0,164.516,164.5348,164.4598,164.4785,5041.0
2018-06-18 14:45:00,175.44,175.44,175.36,175.4,3291.0,164.4785,164.4785,164.4035,164.441,3291.0
2018-06-18 14:50:00,175.37,175.41,175.33,175.35,2060.0,164.4129,164.4504,164.3754,164.3942,2060.0
2018-06-18 14:55:00,175.29,175.29,175.2,175.2,1107.0,164.3379,164.3379,164.2535,164.2535,1107.0
2018-06-18 15:00:00,175.15,175.19,175.12,175.12,2200.0,164.2067,164.2442,164.1785,164.1785,2200.0
2018-06-18 15:05:00,175.14,175.19,175.12,175.12,2658.0,164.1973,164.2442,164.1785,164.1785,2658.0
2018-06-18 15:10:00,175.11,175.13,175.01,175.07,3874.0,164.1692,164.1879,164.0754,164.1317,3874.0
2018-06-18 15:15:00,175.07,175.16,175.04,175.08,3536.0,164.1317,164.216,164.1035,164.141,3536.0
2018-06-18 15:20:00,175.13,175.23,175.1,175.19,4021.0,164.1879,164.2817,164.1598,164.2442,4021.0
2018-06-18 15:25:00,175.17,175.27,175.12,175.19,5988.0,164.2254,164.3192,164.1785,164.2442,5988.0
2018-06-18 15:30:00,175.19,175.27,175.17,175.21,5942.0,164.2442,164.3192,164.2254,164.2629,5942.0
2018-06-18 15:35:00,175.26,175.28,175.19,175.21,6326.0,164.3098,164.3285,164.2442,164.2629,6326.0
2018-06-18 15:40:00,175.25,175.25,175.13,175.18,6210.0,164.3004,164.3004,164.1879,164.2348,6210.0
2018-06-18 15:45:00,175.21,175.39,175.21,175.39,13523.0,164.2629,164.4317,164.2629,164.4317,13523.0
2018-06-18 15:50:00,175.37,175.52,175.3,175.48,47989.0,164.4129,164.5535,164.3473,164.516,47989.0
2018-06-18 15:55:00,175.48,175.65,175.05,175.17,103544.0,164.516,164.6754,164.1129,164.2254,103544.0
2018-06-19 09:30:00,173.35,174.1,173.35,173.46,8467.0,162.5191,163.2223,162.5191,162.6222,8467.0
2018-06-19 09:35:00,173.44,173.48,173.13,173.36,11374.0,162.6035,162.641,162.3129,162.5285,11374.0
2018-06-19 09:40:00,173.39,173.5,173.06,173.13,5038.0,162.5566,162.6597,162.2472,162.3129,5038.0
2018-06-19 09:45:00,173.13,173.25,172.81,172.9,5899.0,162.3129,162.4254,162.0129,162.0972,5899.0
2018-06-19 09:50:00,172.98,172.99,172.55,172.83,4892.0,162.1722,162.1816,161.7691,162.0316,4892.0
2018-06-19 09:55:00,172.87,172.97,172.63,172.79,4251.0,162.0691,162.1629,161.8441,161.9941,4251.0
2018-06-19 10:00:00,172.73,172.78,172.55,172.62,9116.0,161.9379,161.9847,161.7691,161.8347,9116.0
2018-06-19 10:05:00,172.72,172.77,172.62,172.67,2300.0,161.9285,161.9754,161.8347,161.8816,2300.0
2018-06-19 10:10:00,172.68,172.79,172.55,172.59,4400.0,161.891,161.9941,161.7691,161.8066,4400.0
2018-06-19 10:15:00,172.59,172.93,172.55,172.76,10921.0,161.8066,162.1254,161.7691,161.966,10921.0
2018-06-19 10:20:00,172.78,173.04,172.7,172.74,6258.0,161.9847,162.2285,161.9097,161.9472,6258.0
2018-06-19 10:25:00,172.7,172.76,172.62,172.67,3771.0,161.9097,161.966,161.8347,161.8816,3771.0
2018-06-19 10:30:00,172.64,172.83,172.51,172.83,4449.0,161.8535,162.0316,161.7316,162.0316,4449.0
2018-06-19 10:35:00,172.8,172.87,172.7,172.79,3444.0,162.0035,162.0691,161.9097,161.9941,3444.0
2018-06-19 10:40:00,172.81,173.0,172.81,172.9,2500.0,162.0129,162.191,162.0129,162.0972,2500.0
2018-06-19 10:45:00,172.92,173.31,172.92,173.24,3900.0,162.116,162.4816,162.116,162.416,3900.0
2018-06-19 10:50:00,173.24,173.24,173.01,173.07,3328.0,162.416,162.416,162.2004,162.2566,3328.0
2018-06-19 10:55:00,173.01,173.34,172.96,173.19,5461.0,162.2004,162.5097,162.1535,162.3691,5461.0
2018-06-19 11:00:00,173.19,173.35,173.11,173.21,4572.0,162.3691,162.5191,162.2941,162.3879,4572.0
2018-06-19 11:05:00,173.13,173.31,173.13,173.25,3300.0,162.3129,162.4816,162.3129,162.4254,3300.0
2018-06-19 11:10:00,173.28,173.38,173.18,173.35,8541.0,162.4535,162.5472,162.3597,162.5191,8541.0
2018-06-19 11:15:00,173.32,173.69,173.24,173.69,18357.0,162.491,162.8379,162.416,162.8379,18357.0
2018-06-19 11:20:00,173.6,173.82,173.57,173.57,6324.0,162.7535,162.9598,162.7254,162.7254,6324.0
2018-06-19 11:25:00,173.63,173.69,173.47,173.63,1930.0,162.7816,162.8379,162.6316,162.7816,1930.0
2018-06-19 11:30:00,173.59,173.72,173.55,173.55,2820.0,162.7441,162.866,162.7066,162.7066,2820.0
2018-06-19 11:35:00,173.49,173.58,173.47,173.57,2000.0,162.6504,162.7347,162.6316,162.7254,2000.0
2018-06-19 11:40:00,173.59,173.72,173.54,173.61,2785.0,162.7441,162.866,162.6972,162.7629,2785.0
2018-06-19 11:45:00,173.69,173.86,173.64,173.76,3136.0,162.8379,162.9973,162.791,162.9035,3136.0
2018-06-19 11:50:00,173.77,173.88,173.69,173.7,11355.0,162.9129,163.016,162.8379,162.8473,11355.0
2018-06-19 11:55:00,173.61,173.8,173.56,173.6,3554.0,162.7629,162.941,162.716,162.7535,3554.0
2018-06-19 12:00:00,173.53,173.53,173.36,173.36,2952.0,162.6879,162.6879,162.5285,162.5285,2952.0
2018-06-19 12:05:00,173.27,173.42,173.25,173.42,1600.0,162.4441,162.5847,162.4254,162.5847,1600.0
2018-06-19 12:10:00,173.35,173.35,173.16,173.18,10303.0,162.5191,162.5191,162.341,162.3597,10303.0
2018-06-19 12:15:00,173.21,173.27,173.15,173.15,5800.0,162.3879,162.4441,162.3316,162.3316,5800.0
2018-06-19 12:20:00,173.17,173.27,173.15,173.21,6688.0,162.3504,162.4441,162.3316,162.3879,6688.0
2018-06-19 12:25:00,173.23,173.26,173.14,173.14,7350.0,162.4066,162.4347,162.3222,162.3222,7350.0
2018-06-19 12:30:00,173.14,173.2,173.1,173.19,2523.0,162.3222,162.3785,162.2847,162.3691,2523.0
2018-06-19 12:35:00,173.09,173.17,173.09,173.17,900.0,162.2754,162.3504,162.2754,162.3504,900.0
2018-06-19 12:40:00,173.1,173.1,172.94,173.0,3504.0,162.2847,162.2847,162.1347,162.191,3504.0
2018-06-19 12:45:00,172.94,172.95,172.9,172.93,2150.0,162.1347,162.1441,162.0972,162.1254,2150.0
2018-06-19 12:50:00,172.98,173.06,172.88,173.06,2800.0,162.1722,162.2472,162.0785,162.2472,2800.0
2018-06-19 12:55:00,173.0,173.03,172.91,173.0,1000.0,162.191,162.2191,162.1066,162.191,1000.0
2018-06-19 13:00:00,173.15,173.24,173.15,173.2,1600.0,162.3316,162.416,162.3316,162.3785,1600.0
2018-06-19 13:05:00,173.16,173.2,173.13,173.15,2518.0,162.341,162.3785,162.3129,162.3316,2518.0
2018-06-19 13:10:00,173.18,173.24,173.13,173.22,4700.0,162.3597,162.416,162.3129,162.3972,4700.0
2018-06-19 13:15:00,173.22,173.24,173.06,173.1,3004.0,162.3972,162.416,162.2472,162.2847,3004.0
2018-06-19 13:20:00,173.06,173.06,172.89,172.95,1805.0,162.2472,162.2472,162.0879,162.1441,1805.0
2018-06-19 13:25:00,172.9,173.01,172.86,173.01,2300.0,162.0972,162.2004,162.0597,162.2004,2300.0
2018-06-19 13:30:00,172.98,172.98,172.77,172.96,2100.0,162.1722,162.1722,161.9754,162.1535,2100.0
2018-06-19 13:35:00,173.04,173.18,172.98,173.18,3843.0,162.2285,162.3597,162.1722,162.3597,3843.0
2018-06-19 13:40:00,173.11,173.2,173.11,173.2,800.0,162.2941,162.3785,162.2941,162.3785,800.0
2018-06-19 13:45:00,173.2,173.24,173.05,173.16,5654.0,162.3785,162.416,162.2379,162.341,5654.0
2018-06-19 13:50:00,173.16,173.2,173.02,173.02,3060.0,162.341,162.3785,162.2097,162.2097,3060.0
2018-06-19 13:55:00,173.05,173.12,173.01,173.12,2000.0,162.2379,162.3035,162.2004,162.3035,2000.0
2018-06-19 14:00:00,173.17,173.26,173.15,173.18,14376.0,162.3504,162.4347,162.3316,162.3597,14376.0
2018-06-19 14:05:00,173.17,173.41,173.17,173.31,11439.0,162.3504,162.5754,162.3504,162.4816,11439.0
2018-06-19 14:10:00,173.3,173.3,173.13,173.23,6122.0,162.4722,162.4722,162.3129,162.4066,6122.0
2018-06-19 14:15:00,173.36,173.36,173.13,173.22,4357.0,162.5285,162.5285,162.3129,162.3972,4357.0
2018-06-19 14:20:00,173.21,173.32,173.2,173.3,1885.0,162.3879,162.491,162.3785,162.4722,1885.0
2018-06-19 14:25:00,173.3,173.33,173.16,173.24,8963.0,162.4722,162.5004,162.341,162.416,8963.0
2018-06-19 14:30:00,173.33,173.35,173.24,173.26,2732.0,162.5004,162.5191,162.416,162.4347,2732.0
2018-06-19 14:35:00,173.26,173.42,173.23,173.32,3513.0,162.4347,162.5847,162.4066,162.491,3513.0
2018-06-19 14:40:00,173.32,173.49,173.26,173.43,5617.0,162.491,162.6504,162.4347,162.5941,5617.0
2018-06-19 14:45:00,173.43,173.43,173.26,173.33,7297.0,162.5941,162.5941,162.4347,162.5004,7297.0
2018-06-19 14:50:00,173.33,173.53,173.33,173.44,5000.0,162.5004,162.6879,162.5004,162.6035,5000.0
2018-06-19 14:55:00,173.44,173.5,173.38,173.44,5916.0,162.6035,162.6597,162.5472,162.6035,5916.0
2018-06-19 15:00:00,173.45,173.46,173.36,173.4,3986.0,162.6129,162.6222,162.5285,162.566,3986.0
2018-06-19 15:05:00,173.4,173.53,173.39,173.44,6565.0,162.566,162.6879,162.5566,162.6035,6565.0
2018-06-19 15:10:00,173.49,173.49,173.41,173.46,5056.0,162.6504,162.6504,162.5754,162.6222,5056.0
2018-06-19 15:15:00,173.49,173.49,173.31,173.31,9063.0,162.6504,162.6504,162.4816,162.4816,9063.0
2018-06-19 15:20:00,173.31,173.4,173.25,173.31,4852.0,162.4816,162.566,162.4254,162.4816,4852.0
2018-06-19 15:25:00,173.3,173.41,173.3,173.39,5580.0,162.4722,162.5754,162.4722,162.5566,5580.0
2018-06-19 15:30:00,173.39,173.42,173.29,173.36,16466.0,162.5566,162.5847,162.4629,162.5285,16466.0
2018-06-19 15:35:00,173.38,173.39,173.21,173.22,18858.0,162.5472,162.5566,162.3879,162.3972,18858.0
2018-06-19 15:40:00,173.21,173.37,173.13,173.35,19132.0,162.3879,162.5379,162.3129,162.5191,19132.0
2018-06-19 15:45:00,173.36,173.37,173.16,173.21,26312.0,162.5285,162.5379,162.341,162.3879,26312.0
2018-06-19 15:50:00,173.22,173.36,173.22,173.31,22603.0,162.3972,162.5285,162.3972,162.4816,22603.0
2018-06-19 15:55:00,173.32,173.37,173.1,173.25,92829.0,162.491,162.5379,162.2847,162.4254,92829.0
2018-06-20 09:30:00,174.0,174.62,174.0,174.62,10040.0,163.1285,163.7098,163.1285,163.7098,10040.0
2018-06-20 09:35:00,174.85,174.85,174.28,174.33,6350.0,163.9254,163.9254,163.391,163.4379,6350.0
2018-06-20 09:40:00,174.34,174.34,174.1,174.1,500.0,163.4473,163.4473,163.2223,163.2223,500.0
2018-06-20 09:45:00,174.2,174.44,174.09,174.15,3516.0,163.316,163.541,163.2129,163.2691,3516.0
2018-06-20 09:50:00,174.18,174.42,174.14,174.42,1296.0,163.2973,163.5223,163.2598,163.5223,1296.0
2018-06-20 09:55:00,174.39,174.68,174.28,174.5,4249.0,163.4941,163.766,163.391,163.5973,4249.0
2018-06-20 10:00:00,174.69,174.7,174.48,174.59,4916.0,163.7754,163.7848,163.5785,163.6816,4916.0
2018-06-20 10:05:00,174.55,174.62,174.29,174.3,3851.0,163.6441,163.7098,163.4004,163.4098,3851.0
2018-06-20 10:10:00,174.38,174.38,174.14,174.25,4105.0,163.4848,163.4848,163.2598,163.3629,4105.0
2018-06-20 10:15:00,174.15,174.19,174.09,174.15,2210.0,163.2691,163.3066,163.2129,163.2691,2210.0
2018-06-20 10:20:00,174.24,174.24,173.97,173.97,2600.0,163.3535,163.3535,163.1004,163.1004,2600.0
2018-06-20 10:25:00,173.93,174.04,173.65,173.72,2635.0,163.0629,163.166,162.8004,162.866,2635.0
2018-06-20 10:30:00,173.74,173.9,173.7,173.83,3976.0,162.8848,163.0348,162.8473,162.9691,3976.0
2018-06-20 10:35:00,173.81,173.94,173.81,173.9,1400.0,162.9504,163.0723,162.9504,163.0348,1400.0
2018-06-20 10:40:00,173.94,173.97,173.86,173.97,2200.0,163.0723,163.1004,162.9973,163.1004,2200.0
2018-06-20 10:45:00,173.93,173.94,173.85,173.88,3865.0,163.0629,163.0723,162.9879,163.016,3865.0
2018-06-20 10:50:00,173.88,173.95,173.81,173.86,4767.0,163.016,163.0816,162.9504,162.9973,4767.0
2018-06-20 10:55:00,173.83,173.97,173.82,173.95,4094.0,162.9691,163.1004,162.9598,163.0816,4094.0
2018-06-20 11:00:00,174.0,174.0,173.84,173.85,1800.0,163.1285,163.1285,162.9785,162.9879,1800.0
2018-06-20 11:05:00,173.85,174.03,173.85,173.95,2084.0,162.9879,163.1566,162.9879,163.0816,2084.0
2018-06-20 11:10:00,174.0,174.11,173.88,174.11,9521.0,163.1285,163.2316,163.016,163.2316,9521.0
2018-06-20 11:15:00,174.17,174.23,174.04,174.17,3300.0,163.2879,163.3441,163.166,163.2879,3300.0
2018-06-20 11:20:00,174.16,174.35,174.13,174.3,3546.0,163.2785,163.4566,163.2504,163.4098,3546.0
2018-06-20 11:25:00,174.32,174.32,174.16,174.21,1655.0,163.4285,163.4285,163.2785,163.3254,1655.0
2018-06-20 11:30:00,174.16,174.18,173.97,174.0,2778.0,163.2785,163.2973,163.1004,163.1285,2778.0
2018-06-20 11:35:00,173.96,174.01,173.85,173.88,4314.0,163.091,163.1379,162.9879,163.016,4314.0
2018-06-20 11:40:00,173.91,174.01,173.91,173.95,1100.0,163.0441,163.1379,163.0441,163.0816,1100.0
2018-06-20 11:45:00,173.94,173.94,173.9,173.9,800.0,163.0723,163.0723,163.0348,163.0348,800.0
2018-06-20 11:50:00,173.92,174.18,173.92,174.17,3475.0,163.0535,163.2973,163.0535,163.2879,3475.0
2018-06-20 11:55:00,174.14,174.17,174.1,174.15,3346.0,163.2598,163.2879,163.2223,163.2691,3346.0
2018-06-20 12:00:00,174.21,174.28,174.21,174.26,1600.0,163.3254,163.391,163.3254,163.3723,1600.0
2018-06-20 12:05:00,174.3,174.39,174.23,174.23,2106.0,163.4098,163.4941,163.3441,163.3441,2106.0
2018-06-20 12:10:00,174.27,174.27,174.16,174.2,1561.0,163.3816,163.3816,163.2785,163.316,1561.0
2018-06-20 12:15:00,174.25,174.29,174.13,174.13,2667.0,163.3629,163.4004,163.2504,163.2504,2667.0
2018-06-20 12:20:00,174.08,174.11,173.99,173.99,3000.0,163.2035,163.2316,163.1191,163.1191,3000.0
2018-06-20 12:25:00,174.02,174.11,174.01,174.11,2500.0,163.1473,163.2316,163.1379,163.2316,2500.0
2018-06-20 12:30:00,174.09,174.11,174.07,174.1,1502.0,163.2129,163.2316,163.1941,163.2223,1502.0
2018-06-20 12:35:00,174.07,174.07,174.07,174.07,100.0,163.1941,163.1941,163.1941,163.1941,100.0
2018-06-20 12:40:00,174.07,174.15,174.07,174.15,1377.0,163.1941,163.2691,163.1941,163.2691,1377.0
2018-06-20 12:45:00,174.19,174.19,174.15,174.16,1400.0,163.3066,163.3066,163.2691,163.2785,1400.0
2018-06-20 12:50:00,174.14,174.17,174.11,174.11,2758.0,163.2598,163.2879,163.2316,163.2316,2758.0
2018-06-20 12:55:00,174.11,174.19,174.11,174.11,1900.0,163.2316,163.3066,163.2316,163.2316,1900.0
2018-06-20 13:00:00,174.15,174.15,174.07,174.07,750.0,163.2691,163.2691,163.1941,163.1941,750.0
2018-06-20 13:05:00,174.14,174.14,174.09,174.09,600.0,163.2598,163.2598,163.2129,163.2129,600.0
2018-06-20 13:10:00,174.12,174.12,174.02,174.02,1300.0,163.241,163.241,163.1473,163.1473,1300.0
2018-06-20 13:15:00,173.94,174.05,173.9,174.01,2019.0,163.0723,163.1754,163.0348,163.1379,2019.0
2018-06-20 13:20:00,174.01,174.02,173.96,174.0,410.0,163.1379,163.1473,163.091,163.1285,410.0
2018-06-20 13:25:00,173.95,173.95,173.9,173.92,1100.0,163.0816,163.0816,163.0348,163.0535,1100.0
2018-06-20 13:30:00,173.96,173.96,173.93,173.94,600.0,163.091,163.091,163.0629,163.0723,600.0
2018-06-20 13:35:00,174.02,174.02,173.93,173.98,1400.0,163.1473,163.1473,163.0629,163.1098,1400.0
2018-06-20 13:40:00,173.97,174.01,173.96,173.96,1000.0,163.1004,163.1379,163.091,163.091,1000.0
2018-06-20 13:45:00,174.02,174.1,173.94,174.02,2775.0,163.1473,163.2223,163.0723,163.1473,2775.0
2018-06-20 13:50:00,174.02,174.17,174.01,174.17,1300.0,163.1473,163.2879,163.1379,163.2879,1300.0
2018-06-20 13:55:00,174.14,174.19,174.12,174.12,1311.0,163.2598,163.3066,163.241,163.241,1311.0
2018-06-20 14:00:00,174.14,174.14,173.99,174.04,1462.0,163.2598,163.2598,163.1191,163.166,1462.0
2018-06-20 14:05:00,174.08,174.13,174.07,174.13,1587.0,163.2035,163.2504,163.1941,163.2504,1587.0
2018-06-20 14:10:00,174.14,174.22,174.13,174.2,4040.0,163.2598,163.3348,163.2504,163.316,4040.0
2018-06-20 14:15:00,174.19,174.26,174.1,174.1,2830.0,163.3066,163.3723,163.2223,163.2223,2830.0
2018-06-20 14:20:00,174.08,174.14,174.04,174.08,2508.0,163.2035,163.2598,163.166,163.2035,2508.0
2018-06-20 14:25:00,174.06,174.11,174.01,174.04,1300.0,163.1848,163.2316,163.1379,163.166,1300.0
2018-06-20 14:30:00,174.1,174.1,173.93,173.93,1600.0,163.2223,163.2223,163.0629,163.0629,1600.0
2018-06-20 14:35:00,173.91,173.95,173.83,173.86,2200.0,163.0441,163.0816,162.9691,162.9973,2200.0
2018-06-20 14:40:00,173.85,173.86,173.75,173.75,1492.0,162.9879,162.9973,162.8941,162.8941,1492.0
2018-06-20 14:45:00,173.74,173.77,173.72,173.72,700.0,162.8848,162.9129,162.866,162.866,700.0
2018-06-20 14:50:00,173.76,173.77,173.72,173.77,500.0,162.9035,162.9129,162.866,162.9129,500.0
2018-06-20 14:55:00,173.78,173.82,173.66,173.71,5000.0,162.9223,162.9598,162.8097,162.8566,5000.0
2018-06-20 15:00:00,173.73,173.73,173.62,173.72,2900.0,162.8754,162.8754,162.7722,162.866,2900.0
2018-06-20 15:05:00,173.68,173.74,173.65,173.69,1400.0,162.8285,162.8848,162.8004,162.8379,1400.0
2018-06-20 15:10:00,173.75,173.76,173.7,173.72,3400.0,162.8941,162.9035,162.8473,162.866,3400.0
2018-06-20 15:15:00,173.73,173.73,173.69,173.7,2200.0,162.8754,162.8754,162.8379,162.8473,2200.0
2018-06-20 15:20:00,173.66,173.66,173.53,173.53,3572.0,162.8097,162.8097,162.6879,162.6879,3572.0
2018-06-20 15:25:00,173.52,173.65,173.52,173.65,4513.0,162.6785,162.8004,162.6785,162.8004,4513.0
2018-06-20 15:30:00,173.66,173.77,173.66,173.72,5319.0,162.8097,162.9129,162.8097,162.866,5319.0
2018-06-20 15:35:00,173.69,173.7,173.54,173.58,6770.0,162.8379,162.8473,162.6972,162.7347,6770.0
2018-06-20 15:40:00,173.56,173.57,173.44,173.45,7225.0,162.716,162.7254,162.6035,162.6129,7225.0
2018-06-20 15:45:00,173.44,173.46,173.29,173.39,12954.0,162.6035,162.6222,162.4629,162.5566,12954.0
2018-06-20 15:50:00,173.4,173.42,173.27,173.37,11900.0,162.566,162.5847,162.4441,162.5379,11900.0
2018-06-20 15:55:00,173.37,173.44,173.25,173.4,51987.0,162.5379,162.6035,162.4254,162.566,51987.0
2018-06-21 09:30:00,173.7,173.7,173.14,173.34,9438.0,162.8473,162.8473,162.3222,162.5097,9438.0
2018-06-21 09:35:00,173.9,173.9,173.49,173.8,3515.0,163.0348,163.0348,162.6504,162.941,3515.0
2018-06-21 09:40:00,173.71,173.72,173.69,173.71,1700.0,162.8566,162.866,162.8379,162.8566,1700.0
2018-06-21 09:45:00,173.65,173.77,173.56,173.69,15610.0,162.8004,162.9129,162.716,162.8379,15610.0
2018-06-21 09:50:00,173.73,173.76,173.55,173.55,3440.0,162.8754,162.9035,162.7066,162.7066,3440.0
2018-06-21 09:55:00,173.58,173.8,173.57,173.65,4237.0,162.7347,162.941,162.7254,162.8004,4237.0
2018-06-21 10:00:00,173.58,173.69,173.55,173.58,4134.0,162.7347,162.8379,162.7066,162.7347,4134.0
2018-06-21 10:05:00,173.54,173.54,172.98,172.98,2800.0,162.6972,162.6972,162.1722,162.1722,2800.0
2018-06-21 10:10:00,172.93,173.14,172.93,173.04,3600.0,162.1254,162.3222,162.1254,162.2285,3600.0
2018-06-21 10:15:00,173.07,173.12,172.92,172.92,2800.0,162.2566,162.3035,162.116,162.116,2800.0
2018-06-21 10:20:00,172.77,172.77,172.53,172.53,1500.0,161.9754,161.9754,161.7504,161.7504,1500.0
2018-06-21 10:25:00,172.49,172.68,172.43,172.68,2800.0,161.7129,161.891,161.6566,161.891,2800.0
2018-06-21 10:30:00,172.64,172.9,172.64,172.81,1682.0,161.8535,162.0972,161.8535,162.0129,1682.0
2018-06-21 10:35:00,172.87,172.91,172.77,172.84,2900.0,162.0691,162.1066,161.9754,162.041,2900.0
2018-06-21 10:40:00,172.84,172.92,172.71,172.71,895.0,162.041,162.116,161.9191,161.9191,895.0
2018-06-21 10:45:00,172.63,172.66,172.48,172.5,1900.0,161.8441,161.8722,161.7035,161.7222,1900.0
2018-06-21 10:50:00,172.56,172.67,172.56,172.67,500.0,161.7785,161.8816,161.7785,161.8816,500.0
2018-06-21 10:55:00,172.81,172.94,172.76,172.94,2200.0,162.0129,162.1347,161.966,162.1347,2200.0
2018-06-21 11:00:00,172.79,172.99,172.72,172.99,2798.0,161.9941,162.1816,161.9285,162.1816,2798.0
2018-06-21 11:05:00,173.04,173.06,172.83,173.04,4424.0,162.2285,162.2472,162.0316,162.2285,4424.0
2018-06-21 11:10:00,173.03,173.22,172.98,173.2,1929.0,162.2191,162.3972,162.1722,162.3785,1929.0
2018-06-21 11:15:00,173.22,173.39,173.16,173.39,1299.0,162.3972,162.5566,162.341,162.5566,1299.0
2018-06-21 11:20:00,173.44,173.5,173.4,173.46,2535.0,162.6035,162.6597,162.566,162.6222,2535.0
2018-06-21 11:25:00,173.41,173.54,173.4,173.45,1930.0,162.5754,162.6972,162.566,162.6129,1930.0
2018-06-21 11:30:00,173.44,173.61,173.44,173.61,325.0,162.6035,162.7629,162.6035,162.7629,325.0
2018-06-21 11:35:00,173.65,173.67,173.57,173.6,3700.0,162.8004,162.8191,162.7254,162.7535,3700.0
2018-06-21 11:40:00,173.6,173.6,173.53,173.6,1205.0,162.7535,162.7535,162.6879,162.7535,1205.0
2018-06-21 11:45:00,173.61,173.63,173.57,173.61,2700.0,162.7629,162.7816,162.7254,162.7629,2700.0
2018-06-21 11:50:00,173.62,173.78,173.49,173.55,2500.0,162.7722,162.9223,162.6504,162.7066,2500.0
2018-06-21 11:55:00,173.53,173.57,173.4,173.45,2000.0,162.6879,162.7254,162.566,162.6129,2000.0
2018-06-21 12:00:00,173.42,173.45,173.26,173.29,3600.0,162.5847,162.6129,162.4347,162.4629,3600.0
2018-06-21 12:05:00,173.33,173.33,173.23,173.25,800.0,162.5004,162.5004,162.4066,162.4254,800.0
2018-06-21 12:10:00,173.28,173.38,173.25,173.27,1700.0,162.4535,162.5472,162.4254,162.4441,1700.0
2018-06-21 12:15:00,173.33,173.34,173.26,173.32,2200.0,162.5004,162.5097,162.4347,162.491,2200.0
2018-06-21 12:20:00,173.34,173.34,173.21,173.28,2782.0,162.5097,162.5097,162.3879,162.4535,2782.0
2018-06-21 12:25:00,173.33,173.35,173.26,173.31,1717.0,162.5004,162.5191,162.4347,162.4816,1717.0
2018-06-21 12:30:00,173.29,173.36,173.26,173.3,2800.0,162.4629,162.5285,162.4347,162.4722,2800.0
2018-06-21 12:35:00,173.28,173.36,173.26,173.27,2500.0,162.4535,162.5285,162.4347,162.4441,2500.0
2018-06-21 12:40:00,173.28,173.35,173.28,173.35,1600.0,162.4535,162.5191,162.4535,162.5191,1600.0
2018-06-21 12:45:00,173.37,173.37,173.28,173.31,13700.0,162.5379,162.5379,162.4535,162.4816,13700.0
2018-06-21 12:50:00,173.29,173.43,173.16,173.43,26480.0,162.4629,162.5941,162.341,162.5941,26480.0
2018-06-21 12:55:00,173.35,173.46,173.35,173.37,1930.0,162.5191,162.6222,162.5191,162.5379,1930.0
2018-06-21 13:00:00,173.39,173.44,173.18,173.18,3400.0,162.5566,162.6035,162.3597,162.3597,3400.0
2018-06-21 13:05:00,173.16,173.24,173.16,173.24,1000.0,162.341,162.416,162.341,162.416,1000.0
2018-06-21 13:10:00,173.26,173.26,173.1,173.16,3339.0,162.4347,162.4347,162.2847,162.341,3339.0
2018-06-21 13:15:00,173.15,173.2,173.15,173.2,1203.0,162.3316,162.3785,162.3316,162.3785,1203.0
2018-06-21 13:20:00,173.2,173.23,172.96,173.0,11487.0,162.3785,162.4066,162.1535,162.191,11487.0
2018-06-21 13:25:00,173.02,173.05,172.95,173.04,15287.0,162.2097,162.2379,162.1441,162.2285,15287.0
2018-06-21 13:30:00,173.08,173.15,172.92,173.01,2991.0,162.266,162.3316,162.116,162.2004,2991.0
2018-06-21 13:35:00,173.0,173.03,173.0,173.02,3970.0,162.191,162.2191,162.191,162.2097,3970.0
2018-06-21 13:40:00,173.03,173.1,172.96,173.1,2468.0,162.2191,162.2847,162.1535,162.2847,2468.0
2018-06-21 13:45:00,173.05,173.09,173.01,173.05,2650.0,162.2379,162.2754,162.2004,162.2379,2650.0
2018-06-21 13:50:00,173.05,173.07,172.97,173.04,3518.0,162.2379,162.2566,162.1629,162.2285,3518.0
2018-06-21 13:55:00,173.12,173.19,173.07,173.19,1298.0,162.3035,162.3691,162.2566,162.3691,1298.0
2018-06-21 14:00:00,173.29,173.36,173.14,173.14,2272.0,162.4629,162.5285,162.3222,162.3222,2272.0
2018-06-21 14:05:00,173.08,173.3,173.08,173.25,2399.0,162.266,162.4722,162.266,162.4254,2399.0
2018-06-21 14:10:00,173.27,173.35,173.2,173.29,3058.0,162.4441,162.5191,162.3785,162.4629,3058.0
2018-06-21 14:15:00,173.29,173.43,173.29,173.31,5850.0,162.4629,162.5941,162.4629,162.4816,5850.0
2018-06-21 14:20:00,173.26,173.37,173.19,173.34,1482.0,162.4347,162.5379,162.3691,162.5097,1482.0
2018-06-21 14:25:00,173.38,173.38,173.23,173.23,1726.0,162.5472,162.5472,162.4066,162.4066,1726.0
2018-06-21 14:30:00,173.19,173.25,173.19,173.19,700.0,162.3691,162.4254,162.3691,162.3691,700.0
2018-06-21 14:35:00,173.16,173.34,173.16,173.2,3571.0,162.341,162.5097,162.341,162.3785,3571.0
2018-06-21 14:40:00,173.2,173.25,173.2,173.21,600.0,162.3785,162.4254,162.3785,162.3879,600.0
2018-06-21 14:45:00,173.25,173.36,173.25,173.33,2739.0,162.4254,162.5285,162.4254,162.5004,2739.0
2018-06-21 14:50:00,173.31,173.33,173.2,173.27,3400.0,162.4816,162.5004,162.3785,162.4441,3400.0
2018-06-21 14:55:00,173.2,173.25,173.14,173.14,955.0,162.3785,162.4254,162.3222,162.3222,955.0
2018-06-21 15:00:00,173.07,173.18,173.05,173.09,2696.0,162.2566,162.3597,162.2379,162.2754,2696.0
2018-06-21 15:05:00,173.09,173.2,173.05,173.17,8705.0,162.2754,162.3785,162.2379,162.3504,8705.0
2018-06-21 15:10:00,173.14,173.14,172.99,173.0,4759.0,162.3222,162.3222,162.1816,162.191,4759.0
2018-06-21 15:15:00,173.02,173.02,172.86,172.86,3400.0,162.2097,162.2097,162.0597,162.0597,3400.0
2018-06-21 15:20:00,172.81,172.81,172.51,172.72,7732.0,162.0129,162.0129,161.7316,161.9285,7732.0
2018-06-21 15:25:00,172.88,172.91,172.75,172.84,6248.0,162.0785,162.1066,161.9566,162.041,6248.0
2018-06-21 15:30:00,172.81,172.81,172.39,172.44,5350.0,162.0129,162.0129,161.6191,161.666,5350.0
2018-06-21 15:35:00,172.39,172.55,172.3,172.37,8030.0,161.6191,161.7691,161.5347,161.6003,8030.0
2018-06-21 15:40:00,172.38,172.38,172.22,172.22,6210.0,161.6097,161.6097,161.4597,161.4597,6210.0
2018-06-21 15:45:00,172.22,172.38,172.19,172.33,7828.0,161.4597,161.6097,161.4316,161.5628,7828.0
2018-06-21 15:50:00,172.32,172.5,172.29,172.29,14276.0,161.5535,161.7222,161.5253,161.5253,14276.0
2018-06-21 15:55:00,172.27,172.52,172.27,172.45,28211.0,161.5066,161.741,161.5066,161.6754,28211.0
2018-06-22 09:30:00,173.43,173.61,172.47,173.5,5340.0,162.5941,162.7629,161.6941,162.6597,5340.0
2018-06-22 09:35:00,173.28,173.29,172.95,173.06,2110.0,162.4535,162.4629,162.1441,162.2472,2110.0
2018-06-22 09:40:00,172.95,173.11,172.74,172.88,6000.0,162.1441,162.2941,161.9472,162.0785,6000.0
2018-06-22 09:45:00,172.64,172.92,172.51,172.92,3055.0,161.8535,162.116,161.7316,162.116,3055.0
2018-06-22 09:50:00,172.88,173.22,172.87,173.22,600.0,162.0785,162.3972,162.0691,162.3972,600.0
2018-06-22 09:55:00,173.16,173.22,172.84,172.84,13109.0,162.341,162.3972,162.041,162.041,13109.0
2018-06-22 10:00:00,172.89,173.07,172.85,172.99,3994.0,162.0879,162.2566,162.0504,162.1816,3994.0
2018-06-22 10:05:00,173.09,173.3,173.09,173.17,3854.0,162.2754,162.4722,162.2754,162.3504,3854.0
2018-06-22 10:10:00,173.15,173.29,173.15,173.24,1925.0,162.3316,162.4629,162.3316,162.416,1925.0
2018-06-22 10:15:00,173.3,173.3,172.83,172.84,1300.0,162.4722,162.4722,162.0316,162.041,1300.0
2018-06-22 10:20:00,172.78,172.96,172.67,172.84,3476.0,161.9847,162.1535,161.8816,162.041,3476.0
2018-06-22 10:25:00,172.77,172.77,172.48,172.58,3281.0,161.9754,161.9754,161.7035,161.7972,3281.0
2018-06-22 10:30:00,172.62,172.63,172.38,172.51,2600.0,161.8347,161.8441,161.6097,161.7316,2600.0
2018-06-22 10:35:00,172.57,172.57,172.39,172.47,2580.0,161.7879,161.7879,161.6191,161.6941,2580.0
2018-06-22 10:40:00,172.48,172.56,172.31,172.41,2940.0,161.7035,161.7785,161.5441,161.6378,2940.0
2018-06-22 10:45:00,172.44,172.65,172.37,172.44,5495.0,161.666,161.8629,161.6003,161.666,5495.0
2018-06-22 10:50:00,172.41,172.47,172.18,172.31,3200.0,161.6378,161.6941,161.4222,161.5441,3200.0
2018-06-22 10:55:00,172.23,172.51,172.23,172.42,800.0,161.4691,161.7316,161.4691,161.6472,800.0
2018-06-22 11:00:00,172.55,172.69,172.53,172.63,2500.0,161.7691,161.9004,161.7504,161.8441,2500.0
2018-06-22 11:05:00,172.61,172.89,172.58,172.89,3826.0,161.8254,162.0879,161.7972,162.0879,3826.0
2018-06-22 11:10:00,172.79,172.79,172.65,172.65,2330.0,161.9941,161.9941,161.8629,161.8629,2330.0
2018-06-22 11:15:00,172.69,172.69,172.46,172.5,2371.0,161.9004,161.9004,161.6847,161.7222,2371.0
2018-06-22 11:20:00,172.55,172.59,172.41,172.41,1986.0,161.7691,161.8066,161.6378,161.6378,1986.0
2018-06-22 11:25:00,172.37,172.7,172.37,172.7,2110.0,161.6003,161.9097,161.6003,161.9097,2110.0
2018-06-22 11:30:00,172.68,173.05,172.68,172.9,5687.0,161.891,162.2379,161.891,162.0972,5687.0
2018-06-22 11:35:00,172.89,172.89,172.73,172.78,1852.0,162.0879,162.0879,161.9379,161.9847,1852.0
2018-06-22 11:40:00,172.78,172.78,172.59,172.74,4767.0,161.9847,161.9847,161.8066,161.9472,4767.0
2018-06-22 11:45:00,172.84,172.87,172.73,172.81,2000.0,162.041,162.0691,161.9379,162.0129,2000.0
2018-06-22 11:50:00,172.78,172.9,172.76,172.9,1600.0,161.9847,162.0972,161.966,162.0972,1600.0
2018-06-22 11:55:00,172.87,172.89,172.81,172.87,1200.0,162.0691,162.0879,162.0129,162.0691,1200.0
2018-06-22 12:00:00,172.83,172.88,172.81,172.81,900.0,162.0316,162.0785,162.0129,162.0129,900.0
2018-06-22 12:05:00,172.87,172.97,172.86,172.88,2022.0,162.0691,162.1629,162.0597,162.0785,2022.0
2018-06-22 12:10:00,172.88,173.02,172.88,173.02,600.0,162.0785,162.2097,162.0785,162.2097,600.0
2018-06-22 12:15:00,172.98,173.03,172.87,172.9,800.0,162.1722,162.2191,162.0691,162.0972,800.0
2018-06-22 12:20:00,172.86,172.91,172.82,172.86,2352.0,162.0597,162.1066,162.0222,162.0597,2352.0
2018-06-22 12:25:00,172.83,172.94,172.83,172.87,1400.0,162.0316,162.1347,162.0316,162.0691,1400.0
2018-06-22 12:30:00,172.9,172.9,172.74,172.75,1700.0,162.0972,162.0972,161.9472,161.9566,1700.0
2018-06-22 12:35:00,172.74,172.87,172.74,172.85,1100.0,161.9472,162.0691,161.9472,162.0504,1100.0
2018-06-22 12:40:00,172.97,172.97,172.93,172.93,400.0,162.1629,162.1629,162.1254,162.1254,400.0
2018-06-22 12:45:00,172.94,172.94,172.8,172.8,15625.0,162.1347,162.1347,162.0035,162.0035,15625.0
2018-06-22 12:50:00,172.83,172.98,172.82,172.98,2806.0,162.0316,162.1722,162.0222,162.1722,2806.0
2018-06-22 12:55:00,172.98,173.04,172.92,173.04,1600.0,162.1722,162.2285,162.116,162.2285,1600.0
2018-06-22 13:00:00,173.13,173.13,173.02,173.02,800.0,162.3129,162.3129,162.2097,162.2097,800.0
2018-06-22 13:05:00,173.07,173.12,173.01,173.12,3801.0,162.2566,162.3035,162.2004,162.3035,3801.0
2018-06-22 13:10:00,173.09,173.11,173.0,173.06,3138.0,162.2754,162.2941,162.191,162.2472,3138.0
2018-06-22 13:15:00,173.09,173.11,173.03,173.03,6700.0,162.2754,162.2941,162.2191,162.2191,6700.0
2018-06-22 13:20:00,173.06,173.16,173.06,173.09,1500.0,162.2472,162.341,162.2472,162.2754,1500.0
2018-06-22 13:25:00,173.1,173.18,173.07,173.11,2000.0,162.2847,162.3597,162.2566,162.2941,2000.0
2018-06-22 13:30:00,173.09,173.15,173.06,173.15,2900.0,162.2754,162.3316,162.2472,162.3316,2900.0
2018-06-22 13:35:00,173.18,173.18,173.09,173.13,22307.0,162.3597,162.3597,162.2754,162.3129,22307.0
2018-06-22 13:40:00,173.13,173.15,173.06,173.07,2988.0,162.3129,162.3316,162.2472,162.2566,2988.0
2018-06-22 13:45:00,173.04,173.1,172.99,173.07,3412.0,162.2285,162.2847,162.1816,162.2566,3412.0
2018-06-22 13:50:00,173.06,173.1,172.98,173.07,6499.0,162.2472,162.2847,162.1722,162.2566,6499.0
2018-06-22 13:55:00,173.07,173.09,173.04,173.04,1251.0,162.2566,162.2754,162.2285,162.2285,1251.0
2018-06-22 14:00:00,173.06,173.15,173.02,173.04,5671.0,162.2472,162.3316,162.2097,162.2285,5671.0
2018-06-22 14:05:00,173.02,173.02,172.94,172.97,2477.0,162.2097,162.2097,162.1347,162.1629,2477.0
2018-06-22 14:10:00,173.02,173.03,172.8,172.8,2170.0,162.2097,162.2191,162.0035,162.0035,2170.0
2018-06-22 14:15:00,172.82,172.93,172.82,172.91,1193.0,162.0222,162.1254,162.0222,162.1066,1193.0
2018-06-22 14:20:00,172.87,172.96,172.83,172.89,3105.0,162.0691,162.1535,162.0316,162.0879,3105.0
2018-06-22 14:25:00,172.96,173.04,172.91,173.0,1500.0,162.1535,162.2285,162.1066,162.191,1500.0
2018-06-22 14:30:00,173.01,173.01,172.93,172.97,3111.0,162.2004,162.2004,162.1254,162.1629,3111.0
2018-06-22 14:35:00,172.98,173.06,172.98,173.05,1220.0,162.1722,162.2472,162.1722,162.2379,1220.0
2018-06-22 14:40:00,173.03,173.05,172.77,172.81,10538.0,162.2191,162.2379,161.9754,162.0129,10538.0
2018-06-22 14:45:00,172.74,172.88,172.74,172.84,11272.0,161.9472,162.0785,161.9472,162.041,11272.0
2018-06-22 14:50:00,172.83,172.88,172.75,172.83,8155.0,162.0316,162.0785,161.9566,162.0316,8155.0
2018-06-22 14:55:00,172.83,172.89,172.82,172.88,3582.0,162.0316,162.0879,162.0222,162.0785,3582.0
2018-06-22 15:00:00,172.85,172.9,172.84,172.87,3381.0,162.0504,162.0972,162.041,162.0691,3381.0
2018-06-22 15:05:00,172.87,172.88,172.81,172.84,3880.0,162.0691,162.0785,162.0129,162.041,3880.0
2018-06-22 15:10:00,172.86,172.87,172.81,172.84,2300.0,162.0597,162.0691,162.0129,162.041,2300.0
2018-06-22 15:15:00,172.86,172.9,172.81,172.83,4705.0,162.0597,162.0972,162.0129,162.0316,4705.0
2018-06-22 15:20:00,172.83,172.89,172.75,172.89,4924.0,162.0316,162.0879,161.9566,162.0879,4924.0
2018-06-22 15:25:00,172.9,172.94,172.89,172.9,2488.0,162.0972,162.1347,162.0879,162.0972,2488.0
2018-06-22 15:30:00,172.91,172.93,172.85,172.91,8958.0,162.1066,162.1254,162.0504,162.1066,8958.0
2018-06-22 15:35:00,172.92,172.93,172.82,172.87,6917.0,162.116,162.1254,162.0222,162.0691,6917.0
2018-06-22 15:40:00,172.87,172.94,172.82,172.82,5972.0,162.0691,162.1347,162.0222,162.0222,5972.0
2018-06-22 15:45:00,172.85,172.99,172.82,172.85,14538.0,162.0504,162.1816,162.0222,162.0504,14538.0
2018-06-22 15:50:00,172.84,172.9,172.73,172.79,16687.0,162.041,162.0972,161.9379,161.9941,16687.0
2018-06-22 15:55:00,172.78,172.79,172.34,172.42,46466.0,161.9847,161.9941,161.5722,161.6472,46466.0
2018-06-25 09:30:00,171.67,172.17,171.67,171.92,8199.0,160.9441,161.4128,160.9441,161.1785,8199.0
2018-06-25 09:35:00,171.74,171.74,171.21,171.22,3650.0,161.0097,161.0097,160.5128,160.5222,3650.0
2018-06-25 09:40:00,171.09,171.19,170.8,170.87,4000.0,160.4003,160.4941,160.1284,160.1941,4000.0
2018-06-25 09:45:00,170.77,170.87,170.19,170.45,8860.0,160.1003,160.1941,159.5566,159.8003,8860.0
2018-06-25 09:50:00,170.5,170.7,170.5,170.57,7100.0,159.8472,160.0347,159.8472,159.9128,7100.0
2018-06-25 09:55:00,170.64,170.79,170.4,170.51,8914.0,159.9784,160.1191,159.7534,159.8566,8914.0
2018-06-25 10:00:00,170.45,170.61,170.22,170.27,8624.0,159.8003,159.9503,159.5847,159.6316,8624.0
2018-06-25 10:05:00,170.19,170.35,169.88,170.02,12893.0,159.5566,159.7066,159.2659,159.3972,12893.0
2018-06-25 10:10:00,170.0,170.48,169.99,170.25,5408.0,159.3784,159.8284,159.3691,159.6128,5408.0
2018-06-25 10:15:00,170.07,170.36,169.97,170.1,5730.0,159.4441,159.7159,159.3503,159.4722,5730.0
2018-06-25 10:20:00,169.94,170.06,169.91,169.94,3200.0,159.3222,159.4347,159.294,159.3222,3200.0
2018-06-25 10:25:00,169.91,170.29,169.91,170.27,5942.0,159.294,159.6503,159.294,159.6316,5942.0
2018-06-25 10:30:00,170.24,170.53,170.11,170.52,4602.0,159.6034,159.8753,159.4816,159.8659,4602.0
2018-06-25 10:35:00,170.57,170.72,170.53,170.55,7523.0,159.9128,160.0534,159.8753,159.8941,7523.0
2018-06-25 10:40:00,170.54,171.02,170.5,171.02,4354.0,159.8847,160.3347,159.8472,160.3347,4354.0
2018-06-25 10:45:00,170.85,170.96,170.7,170.76,5828.0,160.1753,160.2784,160.0347,160.0909,5828.0
2018-06-25 10:50:00,170.72,170.85,170.6,170.6,4450.0,160.0534,160.1753,159.9409,159.9409,4450.0
2018-06-25 10:55:00,170.52,170.52,170.32,170.4,3407.0,159.8659,159.8659,159.6784,159.7534,3407.0
2018-06-25 11:00:00,170.33,170.46,170.2,170.2,3034.0,159.6878,159.8097,159.5659,159.5659,3034.0
2018-06-25 11:05:00,170.06,170.2,169.99,170.06,3424.0,159.4347,159.5659,159.3691,159.4347,3424.0
2018-06-25 11:10:00,170.03,170.12,169.85,169.85,3081.0,159.4066,159.4909,159.2378,159.2378,3081.0
2018-06-25 11:15:00,169.94,169.96,169.66,169.71,5168.0,159.3222,159.3409,159.0597,159.1065,5168.0
2018-06-25 11:20:00,169.68,169.68,169.3,169.31,5057.0,159.0784,159.0784,158.7222,158.7315,5057.0
2018-06-25 11:25:00,169.27,169.36,169.17,169.2,2100.0,158.694,158.7784,158.6003,158.6284,2100.0
2018-06-25 11:30:00,169.2,169.2,168.92,168.92,8126.0,158.6284,158.6284,158.3659,158.3659,8126.0
2018-06-25 11:35:00,169.0,169.13,168.9,168.9,5677.0,158.4409,158.5628,158.3472,158.3472,5677.0
2018-06-25 11:40:00,168.88,169.35,168.88,169.35,4730.0,158.3284,158.769,158.3284,158.769,4730.0
2018-06-25 11:45:00,169.37,169.57,169.26,169.33,4600.0,158.7878,158.9753,158.6847,158.7503,4600.0
2018-06-25 11:50:00,169.37,169.45,169.27,169.33,6200.0,158.7878,158.8628,158.694,158.7503,6200.0
2018-06-25 11:55:00,169.28,169.41,169.22,169.22,5800.0,158.7034,158.8253,158.6472,158.6472,5800.0
2018-06-25 12:00:00,169.21,169.26,168.91,169.11,7205.0,158.6378,158.6847,158.3565,158.544,7205.0
2018-06-25 12:05:00,169.06,169.1,168.68,168.68,7767.0,158.4972,158.5347,158.1409,158.1409,7767.0
2018-06-25 12:10:00,168.74,168.82,168.49,168.71,3703.0,158.1972,158.2722,157.9628,158.169,3703.0
2018-06-25 12:15:00,168.67,168.94,168.67,168.94,2103.0,158.1315,158.3847,158.1315,158.3847,2103.0
2018-06-25 12:20:00,168.92,169.22,168.89,169.13,10912.0,158.3659,158.6472,158.3378,158.5628,10912.0
2018-06-25 12:25:00,169.13,169.21,169.05,169.14,3750.0,158.5628,158.6378,158.4878,158.5722,3750.0
2018-06-25 12:30:00,169.24,169.38,169.24,169.38,2706.0,158.6659,158.7972,158.6659,158.7972,2706.0
2018-06-25 12:35:00,169.36,169.42,169.13,169.24,3000.0,158.7784,158.8347,158.5628,158.6659,3000.0
2018-06-25 12:40:00,169.32,169.53,169.32,169.39,4409.0,158.7409,158.9378,158.7409,158.8065,4409.0
2018-06-25 12:45:00,169.39,169.42,169.21,169.25,2501.0,158.8065,158.8347,158.6378,158.6753,2501.0
2018-06-25 12:50:00,169.31,169.57,169.28,169.55,2474.0,158.7315,158.9753,158.7034,158.9565,2474.0
2018-06-25 12:55:00,169.54,169.73,169.41,169.66,2845.0,158.9472,159.1253,158.8253,159.0597,2845.0
2018-06-25 13:00:00,169.72,169.72,169.49,169.56,2900.0,159.1159,159.1159,158.9003,158.9659,2900.0
2018-06-25 13:05:00,169.64,169.65,169.56,169.59,2166.0,159.0409,159.0503,158.9659,158.994,2166.0
2018-06-25 13:10:00,169.6,169.6,169.39,169.39,2400.0,159.0034,159.0034,158.8065,158.8065,2400.0
2018-06-25 13:15:00,169.4,169.4,169.11,169.18,7844.0,158.8159,158.8159,158.544,158.6097,7844.0
2018-06-25 13:20:00,169.18,169.25,169.09,169.22,3050.0,158.6097,158.6753,158.5253,158.6472,3050.0
2018-06-25 13:25:00,169.13,169.34,169.13,169.3,2901.0,158.5628,158.7597,158.5628,158.7222,2901.0
2018-06-25 13:30:00,169.23,169.5,169.23,169.48,2950.0,158.6565,158.9097,158.6565,158.8909,2950.0
2018-06-25 13:35:00,169.5,169.54,169.47,169.53,900.0,158.9097,158.9472,158.8815,158.9378,900.0
2018-06-25 13:40:00,169.6,169.85,169.52,169.84,5302.0,159.0034,159.2378,158.9284,159.2284,5302.0
2018-06-25 13:45:00,169.85,169.93,169.77,169.81,4429.0,159.2378,159.3128,159.1628,159.2003,4429.0
2018-06-25 13:50:00,169.81,169.94,169.76,169.76,4334.0,159.2003,159.3222,159.1534,159.1534,4334.0
2018-06-25 13:55:00,169.8,169.81,169.67,169.67,1000.0,159.1909,159.2003,159.069,159.069,1000.0
2018-06-25 14:00:00,169.73,169.88,169.56,169.61,7713.0,159.1253,159.2659,158.9659,159.0128,7713.0
2018-06-25 14:05:00,169.55,169.63,169.43,169.43,3900.0,158.9565,159.0315,158.844,158.844,3900.0
2018-06-25 14:10:00,169.4,169.46,169.32,169.33,2400.0,158.8159,158.8722,158.7409,158.7503,2400.0
2018-06-25 14:15:00,169.35,169.42,169.17,169.17,3211.0,158.769,158.8347,158.6003,158.6003,3211.0
2018-06-25 14:20:00,169.29,169.29,169.17,169.21,2440.0,158.7128,158.7128,158.6003,158.6378,2440.0
2018-06-25 14:25:00,169.25,169.34,169.22,169.28,3639.0,158.6753,158.7597,158.6472,158.7034,3639.0
2018-06-25 14:30:00,169.25,169.25,169.07,169.07,4200.0,158.6753,158.6753,158.5065,158.5065,4200.0
2018-06-25 14:35:00,169.08,169.1,168.83,168.83,2219.0,158.5159,158.5347,158.2815,158.2815,2219.0
2018-06-25 14:40:00,168.9,168.93,168.75,168.86,3999.0,158.3472,158.3753,158.2065,158.3097,3999.0
2018-06-25 14:45:00,168.9,168.9,168.67,168.67,3191.0,158.3472,158.3472,158.1315,158.1315,3191.0
2018-06-25 14:50:00,168.66,168.73,168.47,168.54,5702.0,158.1221,158.1878,157.944,158.0096,5702.0
2018-06-25 14:55:00,168.51,168.78,168.45,168.78,5209.0,157.9815,158.2347,157.9253,158.2347,5209.0
2018-06-25 15:00:00,168.79,168.89,168.74,168.85,7218.0,158.244,158.3378,158.1972,158.3003,7218.0
2018-06-25 15:05:00,168.83,168.83,168.6,168.6,6296.0,158.2815,158.2815,158.0659,158.0659,6296.0
2018-06-25 15:10:00,168.6,168.75,168.5,168.5,10859.0,158.0659,158.2065,157.9721,157.9721,10859.0
2018-06-25 15:15:00,168.48,168.84,168.46,168.83,11612.0,157.9534,158.2909,157.9346,158.2815,11612.0
2018-06-25 15:20:00,168.83,168.87,168.67,168.7,13200.0,158.2815,158.319,158.1315,158.1596,13200.0
2018-06-25 15:25:00,168.76,168.95,168.7,168.77,6600.0,158.2159,158.394,158.1596,158.2253,6600.0
2018-06-25 15:30:00,168.73,168.97,168.66,168.94,8795.0,158.1878,158.4128,158.1221,158.3847,8795.0
2018-06-25 15:35:00,168.99,169.76,168.97,169.76,9973.0,158.4315,159.1534,158.4128,159.1534,9973.0
2018-06-25 15:40:00,169.71,169.94,169.67,169.67,8503.0,159.1065,159.3222,159.069,159.069,8503.0
2018-06-25 15:45:00,169.68,169.74,169.47,169.53,13297.0,159.0784,159.1347,158.8815,158.9378,13297.0
2018-06-25 15:50:00,169.51,169.77,169.49,169.75,21229.0,158.919,159.1628,158.9003,159.144,21229.0
2018-06-25 15:55:00,169.74,169.93,169.52,169.57,48809.0,159.1347,159.3128,158.9284,158.9753,48809.0
2018-06-26 09:30:00,170.0,170.0,169.87,169.87,5458.0,159.3784,159.3784,159.2565,159.2565,5458.0
2018-06-26 09:35:00,170.5,170.52,169.87,170.11,3150.0,159.8472,159.8659,159.2565,159.4816,3150.0
2018-06-26 09:40:00,170.18,170.96,170.18,170.95,2200.0,159.5472,160.2784,159.5472,160.2691,2200.0
2018-06-26 09:45:00,170.95,171.46,170.95,171.38,12237.0,160.2691,160.7472,160.2691,160.6722,12237.0
2018-06-26 09:50:00,171.2,171.2,170.36,170.63,4400.0,160.5034,160.5034,159.7159,159.9691,4400.0
2018-06-26 09:55:00,170.66,170.85,170.42,170.69,8000.0,159.9972,160.1753,159.7722,160.0253,8000.0
2018-06-26 10:00:00,170.81,171.09,170.77,170.84,8800.0,160.1378,160.4003,160.1003,160.1659,8800.0
2018-06-26 10:05:00,170.83,171.17,170.83,170.97,8133.0,160.1566,160.4753,160.1566,160.2878,8133.0
2018-06-26 10:10:00,170.97,171.42,170.97,171.33,8783.0,160.2878,160.7097,160.2878,160.6253,8783.0
2018-06-26 10:15:00,171.38,171.88,171.38,171.68,10589.0,160.6722,161.141,160.6722,160.9535,10589.0
2018-06-26 10:20:00,171.68,171.68,171.26,171.52,5112.0,160.9535,160.9535,160.5597,160.8035,5112.0
2018-06-26 10:25:00,171.47,171.47,171.08,171.08,3500.0,160.7566,160.7566,160.3909,160.3909,3500.0
2018-06-26 10:30:00,171.03,171.49,171.03,171.49,5100.0,160.3441,160.7753,160.3441,160.7753,5100.0
2018-06-26 10:35:00,171.41,171.45,171.08,171.1,7918.0,160.7003,160.7378,160.3909,160.4097,7918.0
2018-06-26 10:40:00,171.08,171.08,170.87,170.91,3740.0,160.3909,160.3909,160.1941,160.2316,3740.0
2018-06-26 10:45:00,170.9,170.9,170.28,170.53,7263.0,160.2222,160.2222,159.6409,159.8753,7263.0
2018-06-26 10:50:00,170.54,170.87,170.54,170.76,4155.0,159.8847,160.1941,159.8847,160.0909,4155.0
2018-06-26 10:55:00,170.74,170.8,170.63,170.63,2800.0,160.0722,160.1284,159.9691,159.9691,2800.0
2018-06-26 11:00:00,170.61,171.02,170.55,170.96,5400.0,159.9503,160.3347,159.8941,160.2784,5400.0
2018-06-26 11:05:00,170.88,171.11,170.88,171.11,4320.0,160.2034,160.4191,160.2034,160.4191,4320.0
2018-06-26 11:10:00,171.03,171.28,171.0,171.19,12007.0,160.3441,160.5785,160.3159,160.4941,12007.0
2018-06-26 11:15:00,171.1,171.17,170.81,170.86,4671.0,160.4097,160.4753,160.1378,160.1847,4671.0
2018-06-26 11:20:00,170.89,170.99,170.63,170.65,9104.0,160.2128,160.3066,159.9691,159.9878,9104.0
2018-06-26 11:25:00,170.71,170.71,170.54,170.7,4925.0,160.0441,160.0441,159.8847,160.0347,4925.0
2018-06-26 11:30:00,170.66,170.66,170.42,170.54,3090.0,159.9972,159.9972,159.7722,159.8847,3090.0
2018-06-26 11:35:00,170.56,170.56,170.39,170.42,2300.0,159.9034,159.9034,159.7441,159.7722,2300.0
2018-06-26 11:40:00,170.41,170.6,170.27,170.28,3392.0,159.7628,159.9409,159.6316,159.6409,3392.0
2018-06-26 11:45:00,170.3,170.3,170.07,170.1,5204.0,159.6597,159.6597,159.4441,159.4722,5204.0
2018-06-26 11:50:00,170.08,170.27,170.07,170.19,1814.0,159.4534,159.6316,159.4441,159.5566,1814.0
2018-06-26 11:55:00,170.15,170.51,170.08,170.41,1300.0,159.5191,159.8566,159.4534,159.7628,1300.0
2018-06-26 12:00:00,170.52,170.81,170.52,170.74,2500.0,159.8659,160.1378,159.8659,160.0722,2500.0
2018-06-26 12:05:00,170.76,170.92,170.67,170.79,2362.0,160.0909,160.2409,160.0066,160.1191,2362.0
2018-06-26 12:10:00,170.74,170.8,170.61,170.63,2420.0,160.0722,160.1284,159.9503,159.9691,2420.0
2018-06-26 12:15:00,170.67,170.77,170.46,170.54,3107.0,160.0066,160.1003,159.8097,159.8847,3107.0
2018-06-26 12:20:00,170.58,170.66,170.53,170.59,5311.0,159.9222,159.9972,159.8753,159.9316,5311.0
2018-06-26 12:25:00,170.59,170.66,170.5,170.66,5000.0,159.9316,159.9972,159.8472,159.9972,5000.0
2018-06-26 12:30:00,170.66,170.72,170.66,170.7,850.0,159.9972,160.0534,159.9972,160.0347,850.0
2018-06-26 12:35:00,170.73,170.9,170.73,170.8,2100.0,160.0628,160.2222,160.0628,160.1284,2100.0
2018-06-26 12:40:00,170.81,170.83,170.52,170.63,4952.0,160.1378,160.1566,159.8659,159.9691,4952.0
2018-06-26 12:45:00,170.6,170.62,170.52,170.52,4277.0,159.9409,159.9597,159.8659,159.8659,4277.0
2018-06-26 12:50:00,170.58,170.66,170.57,170.66,800.0,159.9222,159.9972,159.9128,159.9972,800.0
2018-06-26 12:55:00,170.66,170.68,170.48,170.61,5015.0,159.9972,160.0159,159.8284,159.9503,5015.0
2018-06-26 13:00:00,170.54,170.6,170.52,170.6,1200.0,159.8847,159.9409,159.8659,159.9409,1200.0
2018-06-26 13:05:00,170.62,170.73,170.62,170.73,407.0,159.9597,160.0628,159.9597,160.0628,407.0
2018-06-26 13:10:00,170.75,170.81,170.68,170.74,3327.0,160.0816,160.1378,160.0159,160.0722,3327.0
2018-06-26 13:15:00,170.75,170.79,170.64,170.64,1500.0,160.0816,160.1191,159.9784,159.9784,1500.0
2018-06-26 13:20:00,170.65,170.7,170.54,170.6,2589.0,159.9878,160.0347,159.8847,159.9409,2589.0
2018-06-26 13:25:00,170.55,170.63,170.52,170.62,2200.0,159.8941,159.9691,159.8659,159.9597,2200.0
2018-06-26 13:30:00,170.6,170.63,170.55,170.59,2500.0,159.9409,159.9691,159.8941,159.9316,2500.0
2018-06-26 13:35:00,170.58,170.63,170.52,170.52,1750.0,159.9222,159.9691,159.8659,159.8659,1750.0
2018-06-26 13:40:00,170.51,170.52,170.4,170.4,2600.0,159.8566,159.8659,159.7534,159.7534,2600.0
2018-06-26 13:45:00,170.4,170.46,170.4,170.46,1055.0,159.7534,159.8097,159.7534,159.8097,1055.0
2018-06-26 13:50:00,170.38,170.41,170.32,170.41,1961.0,159.7347,159.7628,159.6784,159.7628,1961.0
2018-06-26 13:55:00,170.42,170.42,170.29,170.39,1741.0,159.7722,159.7722,159.6503,159.7441,1741.0
2018-06-26 14:00:00,170.42,170.47,170.29,170.32,3400.0,159.7722,159.8191,159.6503,159.6784,3400.0
2018-06-26 14:05:00,170.37,170.5,170.27,170.27,6299.0,159.7253,159.8472,159.6316,159.6316,6299.0
2018-06-26 14:10:00,170.33,170.33,170.16,170.18,3365.0,159.6878,159.6878,159.5284,159.5472,3365.0
2018-06-26 14:15:00,170.2,170.33,170.14,170.19,6236.0,159.5659,159.6878,159.5097,159.5566,6236.0
2018-06-26 14:20:00,170.25,170.31,170.22,170.31,7247.0,159.6128,159.6691,159.5847,159.6691,7247.0
2018-06-26 14:25:00,170.29,170.3,170.21,170.3,3800.0,159.6503,159.6597,159.5753,159.6597,3800.0
2018-06-26 14:30:00,170.27,170.28,170.2,170.27,3115.0,159.6316,159.6409,159.5659,159.6316,3115.0
2018-06-26 14:35:00,170.3,170.41,170.3,170.41,2150.0,159.6597,159.7628,159.6597,159.7628,2150.0
2018-06-26 14:40:00,170.47,170.53,170.47,170.49,4021.0,159.8191,159.8753,159.8191,159.8378,4021.0
2018-06-26 14:45:00,170.47,170.54,170.3,170.38,2400.0,159.8191,159.8847,159.6597,159.7347,2400.0
2018-06-26 14:50:00,170.38,170.42,170.34,170.42,2800.0,159.7347,159.7722,159.6972,159.7722,2800.0
2018-06-26 14:55:00,170.34,170.34,170.2,170.29,2800.0,159.6972,159.6972,159.5659,159.6503,2800.0
2018-06-26 15:00:00,170.18,170.26,170.15,170.15,2462.0,159.5472,159.6222,159.5191,159.5191,2462.0
2018-06-26 15:05:00,170.16,170.19,169.99,169.99,3157.0,159.5284,159.5566,159.3691,159.3691,3157.0
2018-06-26 15:10:00,169.99,169.99,169.75,169.87,6134.0,159.3691,159.3691,159.144,159.2565,6134.0
2018-06-26 15:15:00,169.86,169.89,169.81,169.81,7935.0,159.2472,159.2753,159.2003,159.2003,7935.0
2018-06-26 15:20:00,169.8,169.81,169.72,169.74,2581.0,159.1909,159.2003,159.1159,159.1347,2581.0
2018-06-26 15:25:00,169.72,169.73,169.56,169.56,6179.0,159.1159,159.1253,158.9659,158.9659,6179.0
2018-06-26 15:30:00,169.59,169.9,169.54,169.86,8335.0,158.994,159.2847,158.9472,159.2472,8335.0
2018-06-26 15:35:00,169.87,169.93,169.73,169.73,13238.0,159.2565,159.3128,159.1253,159.1253,13238.0
2018-06-26 15:40:00,169.74,169.78,169.68,169.69,10165.0,159.1347,159.1722,159.0784,159.0878,10165.0
2018-06-26 15:45:00,169.63,169.64,169.27,169.3,12007.0,159.0315,159.0409,158.694,158.7222,12007.0
2018-06-26 15:50:00,169.27,169.43,169.21,169.43,9950.0,158.694,158.844,158.6378,158.844,9950.0
2018-06-26 15:55:00,169.44,169.53,169.36,169.45,38418.0,158.8534,158.9378,158.7784,158.8628,38418.0
2018-06-27 09:30:00,169.77,170.3,168.61,170.0,5788.0,159.1628,159.6597,158.0753,159.3784,5788.0
2018-06-27 09:35:00,170.31,170.37,169.82,169.85,6966.0,159.6691,159.7253,159.2097,159.2378,6966.0
2018-06-27 09:40:00,169.85,170.0,169.63,169.89,3326.0,159.2378,159.3784,159.0315,159.2753,3326.0
2018-06-27 09:45:00,169.83,170.26,169.83,170.2,3672.0,159.219,159.6222,159.219,159.5659,3672.0
2018-06-27 09:50:00,170.29,170.38,170.24,170.35,3070.0,159.6503,159.7347,159.6034,159.7066,3070.0
2018-06-27 09:55:00,170.35,170.49,170.2,170.49,5300.0,159.7066,159.8378,159.5659,159.8378,5300.0
2018-06-27 10:00:00,170.45,170.55,169.96,169.96,2900.0,159.8003,159.8941,159.3409,159.3409,2900.0
2018-06-27 10:05:00,170.05,170.39,170.05,170.34,8795.0,159.4253,159.7441,159.4253,159.6972,8795.0
2018-06-27 10:10:00,170.43,170.44,169.98,170.1,10593.0,159.7816,159.7909,159.3597,159.4722,10593.0
2018-06-27 10:15:00,170.19,170.19,169.98,170.0,3600.0,159.5566,159.5566,159.3597,159.3784,3600.0
2018-06-27 10:20:00,169.91,170.11,169.89,169.92,5860.0,159.294,159.4816,159.2753,159.3034,5860.0
2018-06-27 10:25:00,169.94,170.17,169.88,170.05,4732.0,159.3222,159.5378,159.2659,159.4253,4732.0
2018-06-27 10:30:00,170.1,170.3,169.94,170.02,10150.0,159.4722,159.6597,159.3222,159.3972,10150.0
2018-06-27 10:35:00,170.03,170.37,170.03,170.3,5500.0,159.4066,159.7253,159.4066,159.6597,5500.0
2018-06-27 10:40:00,170.28,170.33,170.12,170.12,5757.0,159.6409,159.6878,159.4909,159.4909,5757.0
2018-06-27 10:45:00,170.12,170.3,170.08,170.19,3566.0,159.4909,159.6597,159.4534,159.5566,3566.0
2018-06-27 10:50:00,170.21,170.29,170.1,170.12,3473.0,159.5753,159.6503,159.4722,159.4909,3473.0
2018-06-27 10:55:00,170.16,170.17,170.01,170.05,1700.0,159.5284,159.5378,159.3878,159.4253,1700.0
2018-06-27 11:00:00,170.01,170.25,170.0,170.1,7389.0,159.3878,159.6128,159.3784,159.4722,7389.0
2018-06-27 11:05:00,170.05,170.05,169.77,169.9,8901.0,159.4253,159.4253,159.1628,159.2847,8901.0
2018-06-27 11:10:00,170.01,170.09,169.85,169.97,12837.0,159.3878,159.4628,159.2378,159.3503,12837.0
2018-06-27 11:15:00,170.04,170.21,170.0,170.21,2981.0,159.4159,159.5753,159.3784,159.5753,2981.0
2018-06-27 11:20:00,170.26,170.35,170.08,170.12,6498.0,159.6222,159.7066,159.4534,159.4909,6498.0
2018-06-27 11:25:00,170.1,170.1,169.89,169.89,6426.0,159.4722,159.4722,159.2753,159.2753,6426.0
2018-06-27 11:30:00,169.86,169.99,169.8,169.97,10000.0,159.2472,159.3691,159.1909,159.3503,10000.0
2018-06-27 11:35:00,169.95,170.19,169.95,170.16,2000.0,159.3315,159.5566,159.3315,159.5284,2000.0
2018-06-27 11:40:00,170.15,170.25,170.07,170.09,12345.0,159.5191,159.6128,159.4441,159.4628,12345.0
2018-06-27 11:45:00,170.15,170.22,170.01,170.18,7267.0,159.5191,159.5847,159.3878,159.5472,7267.0
2018-06-27 11:50:00,170.14,170.14,169.92,170.14,4300.0,159.5097,159.5097,159.3034,159.5097,4300.0
2018-06-27 11:55:00,170.12,170.24,170.11,170.11,7475.0,159.4909,159.6034,159.4816,159.4816,7475.0
2018-06-27 12:00:00,170.09,170.24,170.09,170.19,5501.0,159.4628,159.6034,159.4628,159.5566,5501.0
2018-06-27 12:05:00,170.19,170.23,170.1,170.18,9600.0,159.5566,159.5941,159.4722,159.5472,9600.0
2018-06-27 12:10:00,170.11,170.2,170.1,170.17,3900.0,159.4816,159.5659,159.4722,159.5378,3900.0
2018-06-27 12:15:00,170.17,170.38,170.14,170.32,1882.0,159.5378,159.7347,159.5097,159.6784,1882.0
2018-06-27 12:20:00,170.3,170.31,170.18,170.3,6651.0,159.6597,159.6691,159.5472,159.6597,6651.0
2018-06-27 12:25:00,170.25,170.37,170.23,170.28,4278.0,159.6128,159.7253,159.5941,159.6409,4278.0
2018-06-27 12:30:00,170.28,170.28,170.17,170.21,2242.0,159.6409,159.6409,159.5378,159.5753,2242.0
2018-06-27 12:35:00,170.15,170.25,170.09,170.18,3200.0,159.5191,159.6128,159.4628,159.5472,3200.0
2018-06-27 12:40:00,170.05,170.13,170.01,170.05,2200.0,159.4253,159.5003,159.3878,159.4253,2200.0
2018-06-27 12:45:00,169.92,170.1,169.92,169.97,2300.0,159.3034,159.4722,159.3034,159.3503,2300.0
2018-06-27 12:50:00,170.05,170.12,169.93,169.95,2764.0,159.4253,159.4909,159.3128,159.3315,2764.0
2018-06-27 12:55:00,169.96,170.09,169.85,169.85,3064.0,159.3409,159.4628,159.2378,159.2378,3064.0
2018-06-27 13:00:00,169.88,169.97,169.87,169.9,1900.0,159.2659,159.3503,159.2565,159.2847,1900.0
2018-06-27 13:05:00,169.89,169.91,169.49,169.49,3210.0,159.2753,159.294,158.9003,158.9003,3210.0
2018-06-27 13:10:00,169.53,169.64,169.41,169.41,1963.0,158.9378,159.0409,158.8253,158.8253,1963.0
2018-06-27 13:15:00,169.36,169.38,169.1,169.1,4674.0,158.7784,158.7972,158.5347,158.5347,4674.0
2018-06-27 13:20:00,169.09,169.27,169.09,169.25,2000.0,158.5253,158.694,158.5253,158.6753,2000.0
2018-06-27 13:25:00,169.19,169.25,169.11,169.13,3434.0,158.619,158.6753,158.544,158.5628,3434.0
2018-06-27 13:30:00,169.09,169.23,169.02,169.23,7900.0,158.5253,158.6565,158.4597,158.6565,7900.0
2018-06-27 13:35:00,169.27,169.3,169.06,169.14,5024.0,158.694,158.7222,158.4972,158.5722,5024.0
2018-06-27 13:40:00,169.14,169.45,169.12,169.45,2800.0,158.5722,158.8628,158.5534,158.8628,2800.0
2018-06-27 13:45:00,169.41,169.48,169.15,169.15,7000.0,158.8253,158.8909,158.5815,158.5815,7000.0
2018-06-27 13:50:00,169.14,169.18,168.99,169.09,6402.0,158.5722,158.6097,158.4315,158.5253,6402.0
2018-06-27 13:55:00,169.15,169.29,169.03,169.29,3000.0,158.5815,158.7128,158.469,158.7128,3000.0
2018-06-27 14:00:00,169.22,169.48,169.22,169.39,3440.0,158.6472,158.8909,158.6472,158.8065,3440.0
2018-06-27 14:05:00,169.49,169.5,169.02,169.02,3700.0,158.9003,158.9097,158.4597,158.4597,3700.0
2018-06-27 14:10:00,169.01,169.1,168.93,169.1,1800.0,158.4503,158.5347,158.3753,158.5347,1800.0
2018-06-27 14:15:00,169.09,169.19,168.98,169.19,2934.0,158.5253,158.619,158.4222,158.619,2934.0
2018-06-27 14:20:00,169.24,169.4,169.24,169.39,3503.0,158.6659,158.8159,158.6659,158.8065,3503.0
2018-06-27 14:25:00,169.31,169.36,169.13,169.13,5360.0,158.7315,158.7784,158.5628,158.5628,5360.0
2018-06-27 14:30:00,169.08,169.24,169.03,169.16,2700.0,158.5159,158.6659,158.469,158.5909,2700.0
2018-06-27 14:35:00,169.22,169.25,169.03,169.16,6729.0,158.6472,158.6753,158.469,158.5909,6729.0
2018-06-27 14:40:00,169.16,169.22,169.11,169.13,3417.0,158.5909,158.6472,158.544,158.5628,3417.0
2018-06-27 14:45:00,169.11,169.23,168.96,169.04,7400.0,158.544,158.6565,158.4034,158.4784,7400.0
2018-06-27 14:50:00,169.01,169.01,168.72,168.72,3223.0,158.4503,158.4503,158.1784,158.1784,3223.0
2018-06-27 14:55:00,168.66,168.89,168.66,168.8,3350.0,158.1221,158.3378,158.1221,158.2534,3350.0
2018-06-27 15:00:00,168.78,168.88,168.72,168.84,4700.0,158.2347,158.3284,158.1784,158.2909,4700.0
2018-06-27 15:05:00,168.85,168.94,168.7,168.74,7002.0,158.3003,158.3847,158.1596,158.1972,7002.0
2018-06-27 15:10:00,168.69,168.8,168.57,168.68,10362.0,158.1503,158.2534,158.0378,158.1409,10362.0
2018-06-27 15:15:00,168.66,168.83,168.52,168.83,3720.0,158.1221,158.2815,157.9909,158.2815,3720.0
2018-06-27 15:20:00,168.89,168.91,168.76,168.91,3100.0,158.3378,158.3565,158.2159,158.3565,3100.0
2018-06-27 15:25:00,168.92,169.25,168.82,169.23,7079.0,158.3659,158.6753,158.2722,158.6565,7079.0
2018-06-27 15:30:00,169.24,169.29,169.13,169.18,4541.0,158.6659,158.7128,158.5628,158.6097,4541.0
2018-06-27 15:35:00,169.15,169.17,169.04,169.09,6996.0,158.5815,158.6003,158.4784,158.5253,6996.0
2018-06-27 15:40:00,169.05,169.35,169.05,169.26,8491.0,158.4878,158.769,158.4878,158.6847,8491.0
2018-06-27 15:45:00,169.21,169.23,168.68,168.73,16949.0,158.6378,158.6565,158.1409,158.1878,16949.0
2018-06-27 15:50:00,168.68,168.9,168.62,168.86,20405.0,158.1409,158.3472,158.0846,158.3097,20405.0
2018-06-27 15:55:00,168.85,169.04,168.44,168.46,44662.0,158.3003,158.4784,157.9159,157.9346,44662.0
2018-06-28 09:30:00,168.47,169.69,168.39,169.37,8812.0,157.944,159.0878,157.869,158.7878,8812.0
2018-06-28 09:35:00,169.69,169.7,168.9,169.63,5600.0,159.0878,159.0972,158.3472,159.0315,5600.0
2018-06-28 09:40:00,169.54,169.68,169.31,169.48,6019.0,158.9472,159.0784,158.7315,158.8909,6019.0
2018-06-28 09:45:00,169.48,169.48,168.66,168.8,26033.0,158.8909,158.8909,158.1221,158.2534,26033.0
2018-06-28 09:50:00,168.74,169.46,168.69,169.35,7500.0,158.1972,158.8722,158.1503,158.769,7500.0
2018-06-28 09:55:00,169.27,169.4,169.13,169.3,1965.0,158.694,158.8159,158.5628,158.7222,1965.0
2018-06-28 10:00:00,169.24,169.43,169.12,169.34,3308.0,158.6659,158.844,158.5534,158.7597,3308.0
2018-06-28 10:05:00,169.38,169.64,169.36,169.5,4167.0,158.7972,159.0409,158.7784,158.9097,4167.0
2018-06-28 10:10:00,169.28,169.28,168.98,169.01,2485.0,158.7034,158.7034,158.4222,158.4503,2485.0
2018-06-28 10:15:00,168.96,169.13,168.87,168.93,3103.0,158.4034,158.5628,158.319,158.3753,3103.0
2018-06-28 10:20:00,168.84,169.23,168.84,168.96,7400.0,158.2909,158.6565,158.2909,158.4034,7400.0
2018-06-28 10:25:00,169.09,169.24,168.87,168.98,3388.0,158.5253,158.6659,158.319,158.4222,3388.0
2018-06-28 10:30:00,168.81,169.05,168.8,168.97,3500.0,158.2628,158.4878,158.2534,158.4128,3500.0
2018-06-28 10:35:00,168.86,169.13,168.83,169.13,4113.0,158.3097,158.5628,158.2815,158.5628,4113.0
2018-06-28 10:40:00,169.07,169.32,168.95,169.3,4234.0,158.5065,158.7409,158.394,158.7222,4234.0
2018-06-28 10:45:00,169.35,169.36,169.12,169.12,3304.0,158.769,158.7784,158.5534,158.5534,3304.0
2018-06-28 10:50:00,169.25,169.56,169.05,169.46,7366.0,158.6753,158.9659,158.4878,158.8722,7366.0
2018-06-28 10:55:00,169.38,169.57,169.38,169.44,4414.0,158.7972,158.9753,158.7972,158.8534,4414.0
2018-06-28 11:00:00,169.5,169.57,169.25,169.32,7500.0,158.9097,158.9753,158.6753,158.7409,7500.0
2018-06-28 11:05:00,169.39,169.48,169.25,169.32,1512.0,158.8065,158.8909,158.6753,158.7409,1512.0
2018-06-28 11:10:00,169.39,169.39,169.17,169.3,1813.0,158.8065,158.8065,158.6003,158.7222,1813.0
2018-06-28 11:15:00,169.36,169.68,169.22,169.68,4187.0,158.7784,159.0784,158.6472,159.0784,4187.0
2018-06-28 11:20:00,169.65,169.69,169.36,169.67,5881.0,159.0503,159.0878,158.7784,159.069,5881.0
2018-06-28 11:25:00,169.7,170.01,169.66,170.01,6518.0,159.0972,159.3878,159.0597,159.3878,6518.0
2018-06-28 11:30:00,169.97,170.31,169.97,170.09,6300.0,159.3503,159.6691,159.3503,159.4628,6300.0
2018-06-28 11:35:00,170.05,170.2,169.91,170.2,4588.0,159.4253,159.5659,159.294,159.5659,4588.0
2018-06-28 11:40:00,170.12,170.12,169.71,169.73,5789.0,159.4909,159.4909,159.1065,159.1253,5789.0
2018-06-28 11:45:00,169.82,169.86,169.66,169.72,3004.0,159.2097,159.2472,159.0597,159.1159,3004.0
2018-06-28 11:50:00,169.66,169.75,169.55,169.55,3400.0,159.0597,159.144,158.9565,158.9565,3400.0
2018-06-28 11:55:00,169.53,169.69,169.47,169.69,2400.0,158.9378,159.0878,158.8815,159.0878,2400.0
2018-06-28 12:00:00,169.69,169.76,169.63,169.63,7828.0,159.0878,159.1534,159.0315,159.0315,7828.0
2018-06-28 12:05:00,169.72,169.74,169.46,169.57,3260.0,159.1159,159.1347,158.8722,158.9753,3260.0
2018-06-28 12:10:00,169.57,169.57,169.43,169.51,1800.0,158.9753,158.9753,158.844,158.919,1800.0
2018-06-28 12:15:00,169.52,169.61,169.47,169.47,2700.0,158.9284,159.0128,158.8815,158.8815,2700.0
2018-06-28 12:20:00,169.47,169.5,169.19,169.23,2900.0,158.8815,158.9097,158.619,158.6565,2900.0
2018-06-28 12:25:00,169.21,169.21,169.02,169.12,3218.0,158.6378,158.6378,158.4597,158.5534,3218.0
2018-06-28 12:30:00,169.11,169.22,168.88,169.11,28912.0,158.544,158.6472,158.3284,158.544,28912.0
2018-06-28 12:35:00,169.15,169.25,169.09,169.2,7804.0,158.5815,158.6753,158.5253,158.6284,7804.0
2018-06-28 12:40:00,169.16,169.17,169.05,169.17,4685.0,158.5909,158.6003,158.4878,158.6003,4685.0
2018-06-28 12:45:00,169.13,169.24,169.09,169.24,10785.0,158.5628,158.6659,158.5253,158.6659,10785.0
2018-06-28 12:50:00,169.24,169.42,169.22,169.36,5500.0,158.6659,158.8347,158.6472,158.7784,5500.0
2018-06-28 12:55:00,169.37,169.6,169.35,169.54,4500.0,158.7878,159.0034,158.769,158.9472,4500.0
2018-06-28 13:00:00,169.51,169.57,169.47,169.5,7951.0,158.919,158.9753,158.8815,158.9097,7951.0
2018-06-28 13:05:00,169.51,169.57,169.41,169.48,10303.0,158.919,158.9753,158.8253,158.8909,10303.0
2018-06-28 13:10:00,169.54,169.56,169.48,169.52,1893.0,158.9472,158.9659,158.8909,158.9284,1893.0
2018-06-28 13:15:00,169.58,169.71,169.56,169.58,2833.0,158.9847,159.1065,158.9659,158.9847,2833.0
2018-06-28 13:20:00,169.59,169.77,169.59,169.66,1647.0,158.994,159.1628,158.994,159.0597,1647.0
2018-06-28 13:25:00,169.67,169.75,169.59,169.69,2701.0,159.069,159.144,158.994,159.0878,2701.0
2018-06-28 13:30:00,169.76,169.95,169.76,169.95,3900.0,159.1534,159.3315,159.1534,159.3315,3900.0
2018-06-28 13:35:00,169.94,170.06,169.81,169.9,4987.0,159.3222,159.4347,159.2003,159.2847,4987.0
2018-06-28 13:40:00,169.82,170.01,169.75,169.83,4987.0,159.2097,159.3878,159.144,159.219,4987.0
2018-06-28 13:45:00,169.75,169.85,169.74,169.83,1723.0,159.144,159.2378,159.1347,159.219,1723.0
2018-06-28 13:50:00,169.75,170.22,169.75,170.21,32192.0,159.144,159.5847,159.144,159.5753,32192.0
2018-06-28 13:55:00,170.19,170.28,170.01,170.19,17126.0,159.5566,159.6409,159.3878,159.5566,17126.0
2018-06-28 14:00:00,170.11,170.25,170.01,170.22,3300.0,159.4816,159.6128,159.3878,159.5847,3300.0
2018-06-28 14:05:00,170.22,170.33,170.09,170.31,3000.0,159.5847,159.6878,159.4628,159.6691,3000.0
2018-06-28 14:10:00,170.33,170.33,170.15,170.16,1982.0,159.6878,159.6878,159.5191,159.5284,1982.0
2018-06-28 14:15:00,170.15,170.39,170.15,170.33,3401.0,159.5191,159.7441,159.5191,159.6878,3401.0
2018-06-28 14:20:00,170.4,170.53,170.38,170.47,4854.0,159.7534,159.8753,159.7347,159.8191,4854.0
2018-06-28 14:25:00,170.49,170.52,170.41,170.5,3267.0,159.8378,159.8659,159.7628,159.8472,3267.0
2018-06-28 14:30:00,170.53,170.57,170.48,170.54,3600.0,159.8753,159.9128,159.8284,159.8847,3600.0
2018-06-28 14:35:00,170.5,170.52,170.41,170.41,2500.0,159.8472,159.8659,159.7628,159.7628,2500.0
2018-06-28 14:40:00,170.37,170.45,170.37,170.41,2013.0,159.7253,159.8003,159.7253,159.7628,2013.0
2018-06-28 14:45:00,170.38,170.62,170.36,170.58,4451.0,159.7347,159.9597,159.7159,159.9222,4451.0
2018-06-28 14:50:00,170.53,170.63,170.51,170.6,2200.0,159.8753,159.9691,159.8566,159.9409,2200.0
2018-06-28 14:55:00,170.66,170.73,170.59,170.72,2700.0,159.9972,160.0628,159.9316,160.0534,2700.0
2018-06-28 15:00:00,170.74,170.76,170.61,170.62,3287.0,160.0722,160.0909,159.9503,159.9597,3287.0
2018-06-28 15:05:00,170.59,170.76,170.59,170.71,4974.0,159.9316,160.0909,159.9316,160.0441,4974.0
2018-06-28 15:10:00,170.75,170.92,170.75,170.92,2414.0,160.0816,160.2409,160.0816,160.2409,2414.0
2018-06-28 15:15:00,170.93,170.98,170.88,170.98,20297.0,160.2503,160.2972,160.2034,160.2972,20297.0
2018-06-28 15:20:00,171.04,171.15,171.04,171.08,4606.0,160.3534,160.4566,160.3534,160.3909,4606.0
2018-06-28 15:25:00,171.07,171.1,170.85,170.88,6319.0,160.3816,160.4097,160.1753,160.2034,6319.0
2018-06-28 15:30:00,170.84,170.84,170.61,170.62,6100.0,160.1659,160.1659,159.9503,159.9597,6100.0
2018-06-28 15:35:00,170.64,170.73,170.64,170.69,7026.0,159.9784,160.0628,159.9784,160.0253,7026.0
2018-06-28 15:40:00,170.7,170.72,170.42,170.42,9547.0,160.0347,160.0534,159.7722,159.7722,9547.0
2018-06-28 15:45:00,170.43,170.69,170.39,170.69,10048.0,159.7816,160.0253,159.7441,160.0253,10048.0
2018-06-28 15:50:00,170.68,170.68,170.48,170.59,15700.0,160.0159,160.0159,159.8284,159.9316,15700.0
2018-06-28 15:55:00,170.6,170.64,170.46,170.57,24822.0,159.9409,159.9784,159.8097,159.9128,24822.0
2018-06-29 09:30:00,171.52,171.52,171.16,171.41,19655.0,160.8035,160.8035,160.4659,160.7003,19655.0
2018-06-29 09:35:00,171.39,171.54,171.13,171.5,6075.0,160.6816,160.8222,160.4378,160.7847,6075.0
2018-06-29 09:40:00,171.47,171.87,171.17,171.87,6754.0,160.7566,161.1316,160.4753,161.1316,6754.0
2018-06-29 09:45:00,171.85,171.94,171.8,171.8,3760.0,161.1128,161.1972,161.066,161.066,3760.0
2018-06-29 09:50:00,171.89,171.89,171.56,171.77,10801.0,161.1503,161.1503,160.841,161.0378,10801.0
2018-06-29 09:55:00,171.88,171.88,171.44,171.68,13305.0,161.141,161.141,160.7285,160.9535,13305.0
2018-06-29 10:00:00,171.8,172.1,171.74,171.81,10409.0,161.066,161.3472,161.0097,161.0753,10409.0
2018-06-29 10:05:00,171.81,171.93,171.59,171.77,6590.0,161.0753,161.1878,160.8691,161.0378,6590.0
2018-06-29 10:10:00,171.74,171.74,171.37,171.4,1953.0,161.0097,161.0097,160.6628,160.691,1953.0
2018-06-29 10:15:00,171.41,171.65,171.37,171.37,16507.0,160.7003,160.9253,160.6628,160.6628,16507.0
2018-06-29 10:20:00,171.45,171.59,171.38,171.55,2314.0,160.7378,160.8691,160.6722,160.8316,2314.0
2018-06-29 10:25:00,171.48,171.53,171.31,171.31,2299.0,160.766,160.8128,160.6066,160.6066,2299.0
2018-06-29 10:30:00,171.32,171.82,171.32,171.59,2019.0,160.616,161.0847,160.616,160.8691,2019.0
2018-06-29 10:35:00,171.61,171.72,171.43,171.56,16039.0,160.8878,160.991,160.7191,160.841,16039.0
2018-06-29 10:40:00,171.58,171.88,171.49,171.8,10718.0,160.8597,161.141,160.7753,161.066,10718.0
2018-06-29 10:45:00,171.79,172.02,171.79,171.86,3238.0,161.0566,161.2722,161.0566,161.1222,3238.0
2018-06-29 10:50:00,171.82,171.95,171.8,171.83,2000.0,161.0847,161.2066,161.066,161.0941,2000.0
2018-06-29 10:55:00,171.94,172.01,171.88,171.98,4409.0,161.1972,161.2628,161.141,161.2347,4409.0
2018-06-29 11:00:00,171.91,172.05,171.79,171.93,6006.0,161.1691,161.3003,161.0566,161.1878,6006.0
2018-06-29 11:05:00,171.93,172.05,171.92,172.0,3465.0,161.1878,161.3003,161.1785,161.2535,3465.0
2018-06-29 11:10:00,171.94,172.06,171.74,171.74,2521.0,161.1972,161.3097,161.0097,161.0097,2521.0
2018-06-29 11:15:00,171.7,171.86,171.62,171.86,2100.0,160.9722,161.1222,160.8972,161.1222,2100.0
2018-06-29 11:20:00,171.85,171.87,171.79,171.85,2713.0,161.1128,161.1316,161.0566,161.1128,2713.0
2018-06-29 11:25:00,171.86,171.91,171.84,171.84,3200.0,161.1222,161.1691,161.1035,161.1035,3200.0
2018-06-29 11:30:00,171.82,171.84,171.18,171.24,11139.0,161.0847,161.1035,160.4847,160.541,11139.0
2018-06-29 11:35:00,171.3,171.36,171.23,171.23,25439.0,160.5972,160.6535,160.5316,160.5316,25439.0
2018-06-29 11:40:00,171.21,171.45,171.2,171.44,4691.0,160.5128,160.7378,160.5034,160.7285,4691.0
2018-06-29 11:45:00,171.42,171.49,171.41,171.49,3135.0,160.7097,160.7753,160.7003,160.7753,3135.0
2018-06-29 11:50:00,171.55,171.61,171.49,171.57,3920.0,160.8316,160.8878,160.7753,160.8503,3920.0
2018-06-29 11:55:00,171.44,171.53,171.21,171.53,6871.0,160.7285,160.8128,160.5128,160.8128,6871.0
2018-06-29 12:00:00,171.44,171.52,171.4,171.52,2829.0,160.7285,160.8035,160.691,160.8035,2829.0
2018-06-29 12:05:00,171.51,171.63,171.49,171.55,24601.0,160.7941,160.9066,160.7753,160.8316,24601.0
2018-06-29 12:10:00,171.53,171.53,171.28,171.28,900.0,160.8128,160.8128,160.5785,160.5785,900.0
2018-06-29 12:15:00,171.25,171.5,171.22,171.48,23583.0,160.5503,160.7847,160.5222,160.766,23583.0
2018-06-29 12:20:00,171.49,171.51,171.35,171.39,2575.0,160.7753,160.7941,160.6441,160.6816,2575.0
2018-06-29 12:25:00,171.39,171.39,171.26,171.33,2515.0,160.6816,160.6816,160.5597,160.6253,2515.0
2018-06-29 12:30:00,171.24,171.34,171.24,171.33,1807.0,160.541,160.6347,160.541,160.6253,1807.0
2018-06-29 12:35:00,171.33,171.33,171.29,171.3,1400.0,160.6253,160.6253,160.5878,160.5972,1400.0
2018-06-29 12:40:00,171.33,171.36,171.28,171.28,1500.0,160.6253,160.6535,160.5785,160.5785,1500.0
2018-06-29 12:45:00,171.24,171.24,171.11,171.12,1200.0,160.541,160.541,160.4191,160.4284,1200.0
2018-06-29 12:50:00,171.11,171.18,171.05,171.14,2400.0,160.4191,160.4847,160.3628,160.4472,2400.0
2018-06-29 12:55:00,171.06,171.2,170.96,171.05,12989.0,160.3722,160.5034,160.2784,160.3628,12989.0
2018-06-29 13:00:00,171.14,171.19,171.13,171.19,400.0,160.4472,160.4941,160.4378,160.4941,400.0
2018-06-29 13:05:00,171.3,171.46,171.29,171.4,3474.0,160.5972,160.7472,160.5878,160.691,3474.0
2018-06-29 13:10:00,171.39,171.51,171.38,171.51,1900.0,160.6816,160.7941,160.6722,160.7941,1900.0
2018-06-29 13:15:00,171.52,171.59,171.44,171.44,1700.0,160.8035,160.8691,160.7285,160.7285,1700.0
2018-06-29 13:20:00,171.41,171.42,171.41,171.42,517.0,160.7003,160.7097,160.7003,160.7097,517.0
2018-06-29 13:25:00,171.37,171.37,171.31,171.37,2468.0,160.6628,160.6628,160.6066,160.6628,2468.0
2018-06-29 13:30:00,171.26,171.27,171.19,171.25,1300.0,160.5597,160.5691,160.4941,160.5503,1300.0
2018-06-29 13:35:00,171.31,171.34,171.25,171.29,1586.0,160.6066,160.6347,160.5503,160.5878,1586.0
2018-06-29 13:40:00,171.32,171.47,171.31,171.46,1609.0,160.616,160.7566,160.6066,160.7472,1609.0
2018-06-29 13:45:00,171.51,171.52,171.43,171.43,1100.0,160.7941,160.8035,160.7191,160.7191,1100.0
2018-06-29 13:50:00,171.36,171.45,171.36,171.43,300.0,160.6535,160.7378,160.6535,160.7191,300.0
2018-06-29 13:55:00,171.37,171.37,171.19,171.27,4302.0,160.6628,160.6628,160.4941,160.5691,4302.0
2018-06-29 14:00:00,171.2,171.34,171.12,171.16,2239.0,160.5034,160.6347,160.4284,160.4659,2239.0
2018-06-29 14:05:00,171.11,171.21,171.1,171.21,2305.0,160.4191,160.5128,160.4097,160.5128,2305.0
2018-06-29 14:10:00,171.12,171.2,171.05,171.2,2371.0,160.4284,160.5034,160.3628,160.5034,2371.0
2018-06-29 14:15:00,171.17,171.37,171.12,171.33,3485.0,160.4753,160.6628,160.4284,160.6253,3485.0
2018-06-29 14:20:00,171.29,171.33,171.22,171.33,1300.0,160.5878,160.6253,160.5222,160.6253,1300.0
2018-06-29 14:25:00,171.35,171.4,171.33,171.33,1400.0,160.6441,160.691,160.6253,160.6253,1400.0
2018-06-29 14:30:00,171.23,171.37,171.23,171.31,23888.0,160.5316,160.6628,160.5316,160.6066,23888.0
2018-06-29 14:35:00,171.28,171.39,171.04,171.31,6415.0,160.5785,160.6816,160.3534,160.6066,6415.0
2018-06-29 14:40:00,171.26,171.28,171.16,171.26,2642.0,160.5597,160.5785,160.4659,160.5597,2642.0
2018-06-29 14:45:00,171.29,171.38,171.29,171.3,1358.0,160.5878,160.6722,160.5878,160.5972,1358.0
2018-06-29 14:50:00,171.24,171.32,171.24,171.26,1300.0,160.541,160.616,160.541,160.5597,1300.0
2018-06-29 14:55:00,171.29,171.33,171.2,171.29,3575.0,160.5878,160.6253,160.5034,160.5878,3575.0
2018-06-29 15:00:00,171.3,171.52,171.3,171.41,3700.0,160.5972,160.8035,160.5972,160.7003,3700.0
2018-06-29 15:05:00,171.41,171.42,171.18,171.18,3193.0,160.7003,160.7097,160.4847,160.4847,3193.0
2018-06-29 15:10:00,171.22,171.25,171.11,171.11,1800.0,160.5222,160.5503,160.4191,160.4191,1800.0
2018-06-29 15:15:00,171.07,171.13,171.06,171.06,2600.0,160.3816,160.4378,160.3722,160.3722,2600.0
2018-06-29 15:20:00,171.03,171.03,170.77,170.77,3650.0,160.3441,160.3441,160.1003,160.1003,3650.0
2018-06-29 15:25:00,170.85,171.03,170.84,170.88,4884.0,160.1753,160.3441,160.1659,160.2034,4884.0
2018-06-29 15:30:00,170.83,170.92,170.77,170.83,3816.0,160.1566,160.2409,160.1003,160.1566,3816.0
2018-06-29 15:35:00,170.78,170.88,170.65,170.83,8815.0,160.1097,160.2034,159.9878,160.1566,8815.0
2018-06-29 15:40:00,170.8,170.99,170.8,170.87,8959.0,160.1284,160.3066,160.1284,160.1941,8959.0
2018-06-29 15:45:00,170.86,170.88,170.6,170.68,8736.0,160.1847,160.2034,159.9409,160.0159,8736.0
2018-06-29 15:50:00,170.63,170.89,170.57,170.81,16481.0,159.9691,160.2128,159.9128,160.1378,16481.0
2018-06-29 15:55:00,170.79,171.2,170.53,170.58,106793.0,160.1191,160.5034,159.8753,159.9222,106793.0
2018-07-02 09:30:00,169.71,170.0,169.31,169.67,23009.0,159.1065,159.3784,158.7315,159.069,23009.0
2018-07-02 09:35:00,169.69,169.95,169.54,169.95,7297.0,159.0878,159.3315,158.9472,159.3315,7297.0
2018-07-02 09:40:00,169.89,169.9,169.54,169.66,2300.0,159.2753,159.2847,158.9472,159.0597,2300.0
2018-07-02 09:45:00,169.66,170.23,169.66,170.05,15835.0,159.0597,159.5941,159.0597,159.4253,15835.0
2018-07-02 09:50:00,170.02,170.29,169.73,169.8,12422.0,159.3972,159.6503,159.1253,159.1909,12422.0
2018-07-02 09:55:00,169.9,170.15,169.77,170.15,7346.0,159.2847,159.5191,159.1628,159.5191,7346.0
2018-07-02 10:00:00,170.34,170.52,170.11,170.35,4874.0,159.6972,159.8659,159.4816,159.7066,4874.0
2018-07-02 10:05:00,170.35,170.5,170.25,170.4,10152.0,159.7066,159.8472,159.6128,159.7534,10152.0
2018-07-02 10:10:00,170.39,170.39,170.02,170.04,7829.0,159.7441,159.7441,159.3972,159.4159,7829.0
2018-07-02 10:15:00,170.14,170.29,170.14,170.29,1211.0,159.5097,159.6503,159.5097,159.6503,1211.0
2018-07-02 10:20:00,170.38,170.46,170.28,170.46,6432.0,159.7347,159.8097,159.6409,159.8097,6432.0
2018-07-02 10:25:00,170.52,170.6,170.44,170.58,7906.0,159.8659,159.9409,159.7909,159.9222,7906.0
2018-07-02 10:30:00,170.68,170.74,170.48,170.61,9943.0,160.0159,160.0722,159.8284,159.9503,9943.0
2018-07-02 10:35:00,170.57,170.68,170.44,170.59,4755.0,159.9128,160.0159,159.7909,159.9316,4755.0
2018-07-02 10:40:00,170.61,170.72,170.52,170.63,4162.0,159.9503,160.0534,159.8659,159.9691,4162.0
2018-07-02 10:45:00,170.5,170.53,170.38,170.53,3400.0,159.8472,159.8753,159.7347,159.8753,3400.0
2018-07-02 10:50:00,170.56,170.84,170.56,170.79,3900.0,159.9034,160.1659,159.9034,160.1191,3900.0
2018-07-02 10:55:00,170.78,170.88,170.71,170.86,4535.0,160.1097,160.2034,160.0441,160.1847,4535.0
2018-07-02 11:00:00,170.9,171.01,170.65,170.72,30033.0,160.2222,160.3253,159.9878,160.0534,30033.0
2018-07-02 11:05:00,170.67,170.84,170.67,170.69,12971.0,160.0066,160.1659,160.0066,160.0253,12971.0
2018-07-02 11:10:00,170.6,170.6,170.27,170.27,2236.0,159.9409,159.9409,159.6316,159.6316,2236.0
2018-07-02 11:15:00,170.36,170.49,170.35,170.49,3200.0,159.7159,159.8378,159.7066,159.8378,3200.0
2018-07-02 11:20:00,170.47,170.71,170.42,170.5,4605.0,159.8191,160.0441,159.7722,159.8472,4605.0
2018-07-02 11:25:00,170.52,170.52,170.33,170.33,3128.0,159.8659,159.8659,159.6878,159.6878,3128.0
2018-07-02 11:30:00,170.27,170.3,170.18,170.18,2119.0,159.6316,159.6597,159.5472,159.5472,2119.0
2018-07-02 11:35:00,170.22,170.41,170.2,170.38,2898.0,159.5847,159.7628,159.5659,159.7347,2898.0
2018-07-02 11:40:00,170.41,170.48,170.36,170.43,3734.0,159.7628,159.8284,159.7159,159.7816,3734.0
2018-07-02 11:45:00,170.45,170.47,170.33,170.38,2810.0,159.8003,159.8191,159.6878,159.7347,2810.0
2018-07-02 11:50:00,170.36,170.51,170.33,170.38,2700.0,159.7159,159.8566,159.6878,159.7347,2700.0
2018-07-02 11:55:00,170.46,170.5,170.28,170.3,12200.0,159.8097,159.8472,159.6409,159.6597,12200.0
2018-07-02 12:00:00,170.32,170.38,170.27,170.37,1700.0,159.6784,159.7347,159.6316,159.7253,1700.0
2018-07-02 12:05:00,170.33,170.33,170.21,170.28,4781.0,159.6878,159.6878,159.5753,159.6409,4781.0
2018-07-02 12:10:00,170.25,170.28,170.17,170.28,1609.0,159.6128,159.6409,159.5378,159.6409,1609.0
2018-07-02 12:15:00,170.31,170.32,170.17,170.17,1400.0,159.6691,159.6784,159.5378,159.5378,1400.0
2018-07-02 12:20:00,170.19,170.23,170.12,170.12,1400.0,159.5566,159.5941,159.4909,159.4909,1400.0
2018-07-02 12:25:00,170.11,170.13,170.06,170.1,1500.0,159.4816,159.5003,159.4347,159.4722,1500.0
2018-07-02 12:30:00,170.08,170.2,170.07,170.2,1500.0,159.4534,159.5659,159.4441,159.5659,1500.0
2018-07-02 12:35:00,170.17,170.27,170.16,170.27,2179.0,159.5378,159.6316,159.5284,159.6316,2179.0
2018-07-02 12:40:00,170.24,170.32,170.2,170.31,2107.0,159.6034,159.6784,159.5659,159.6691,2107.0
2018-07-02 12:45:00,170.3,170.52,170.29,170.39,1912.0,159.6597,159.8659,159.6503,159.7441,1912.0
2018-07-02 12:50:00,170.39,170.45,170.29,170.36,2513.0,159.7441,159.8003,159.6503,159.7159,2513.0
2018-07-02 12:55:00,170.38,170.38,170.28,170.28,1200.0,159.7347,159.7347,159.6409,159.6409,1200.0
2018-07-02 13:00:00,170.28,170.38,170.26,170.29,1435.0,159.6409,159.7347,159.6222,159.6503,1435.0
2018-07-02 13:05:00,170.25,170.25,170.1,170.23,2407.0,159.6128,159.6128,159.4722,159.5941,2407.0
2018-07-02 13:10:00,170.2,170.24,170.13,170.17,2360.0,159.5659,159.6034,159.5003,159.5378,2360.0
2018-07-02 13:15:00,170.08,170.28,170.05,170.28,5110.0,159.4534,159.6409,159.4253,159.6409,5110.0
2018-07-02 13:20:00,170.29,170.3,170.18,170.22,2702.0,159.6503,159.6597,159.5472,159.5847,2702.0
2018-07-02 13:25:00,170.32,170.32,170.11,170.11,903.0,159.6784,159.6784,159.4816,159.4816,903.0
2018-07-02 13:30:00,170.07,170.19,170.05,170.19,2246.0,159.4441,159.5566,159.4253,159.5566,2246.0
2018-07-02 13:35:00,170.25,170.38,170.24,170.33,1900.0,159.6128,159.7347,159.6034,159.6878,1900.0
2018-07-02 13:40:00,170.33,170.45,170.31,170.43,1809.0,159.6878,159.8003,159.6691,159.7816,1809.0
2018-07-02 13:45:00,170.42,170.54,170.39,170.48,5350.0,159.7722,159.8847,159.7441,159.8284,5350.0
2018-07-02 13:50:00,170.47,170.51,170.38,170.38,3863.0,159.8191,159.8566,159.7347,159.7347,3863.0
2018-07-02 13:55:00,170.43,170.45,170.32,170.32,3228.0,159.7816,159.8003,159.6784,159.6784,3228.0
2018-07-02 14:00:00,170.34,170.44,170.29,170.38,3203.0,159.6972,159.7909,159.6503,159.7347,3203.0
2018-07-02 14:05:00,170.45,170.65,170.45,170.5,4420.0,159.8003,159.9878,159.8003,159.8472,4420.0
2018-07-02 14:10:00,170.47,170.62,170.38,170.55,9499.0,159.8191,159.9597,159.7347,159.8941,9499.0
2018-07-02 14:15:00,170.64,170.69,170.51,170.59,6488.0,159.9784,160.0253,159.8566,159.9316,6488.0
2018-07-02 14:20:00,170.63,170.7,170.54,170.7,5026.0,159.9691,160.0347,159.8847,160.0347,5026.0
2018-07-02 14:25:00,170.67,170.68,170.57,170.68,3200.0,160.0066,160.0159,159.9128,160.0159,3200.0
2018-07-02 14:30:00,170.66,170.7,170.45,170.46,5018.0,159.9972,160.0347,159.8003,159.8097,5018.0
2018-07-02 14:35:00,170.43,170.49,170.4,170.4,6503.0,159.7816,159.8378,159.7534,159.7534,6503.0
2018-07-02 14:40:00,170.42,170.51,170.41,170.51,4017.0,159.7722,159.8566,159.7628,159.8566,4017.0
2018-07-02 14:45:00,170.48,170.55,170.46,170.46,1600.0,159.8284,159.8941,159.8097,159.8097,1600.0
2018-07-02 14:50:00,170.46,170.48,170.44,170.44,900.0,159.8097,159.8284,159.7909,159.7909,900.0
2018-07-02 14:55:00,170.41,170.52,170.38,170.5,5386.0,159.7628,159.8659,159.7347,159.8472,5386.0
2018-07-02 15:00:00,170.53,170.53,170.38,170.38,4097.0,159.8753,159.8753,159.7347,159.7347,4097.0
2018-07-02 15:05:00,170.38,170.43,170.37,170.41,12200.0,159.7347,159.7816,159.7253,159.7628,12200.0
2018-07-02 15:10:00,170.44,170.52,170.42,170.45,5913.0,159.7909,159.8659,159.7722,159.8003,5913.0
2018-07-02 15:15:00,170.44,170.53,170.39,170.53,4042.0,159.7909,159.8753,159.7441,159.8753,4042.0
2018-07-02 15:20:00,170.53,170.55,170.41,170.55,4100.0,159.8753,159.8941,159.7628,159.8941,4100.0
2018-07-02 15:25:00,170.57,170.7,170.51,170.6,14436.0,159.9128,160.0347,159.8566,159.9409,14436.0
2018-07-02 15:30:00,170.6,170.61,170.47,170.58,8300.0,159.9409,159.9503,159.8191,159.9222,8300.0
2018-07-02 15:35:00,170.59,170.81,170.56,170.72,11396.0,159.9316,160.1378,159.9034,160.0534,11396.0
2018-07-02 15:40:00,170.71,170.75,170.6,170.67,10263.0,160.0441,160.0816,159.9409,160.0066,10263.0
2018-07-02 15:45:00,170.65,170.7,170.58,170.67,21376.0,159.9878,160.0347,159.9222,160.0066,21376.0
2018-07-02 15:50:00,170.7,170.81,170.69,170.74,33833.0,160.0347,160.1378,160.0253,160.0722,33833.0
2018-07-02 15:55:00,170.75,171.2,170.73,170.93,132843.0,160.0816,160.5034,160.0628,160.2503,132843.0
2018-07-03 09:30:00,171.84,172.1,171.15,171.51,7404.0,161.1035,161.3472,160.4566,160.7941,7404.0
2018-07-03 09:35:00,171.64,171.73,171.26,171.26,6700.0,160.916,161.0003,160.5597,160.5597,6700.0
2018-07-03 09:40:00,171.31,171.67,171.31,171.62,4400.0,160.6066,160.9441,160.6066,160.8972,4400.0
2018-07-03 09:45:00,171.52,171.83,171.48,171.59,13312.0,160.8035,161.0941,160.766,160.8691,13312.0
2018-07-03 09:50:00,171.71,171.71,171.3,171.51,3100.0,160.9816,160.9816,160.5972,160.7941,3100.0
2018-07-03 09:55:00,171.38,171.52,171.2,171.48,4504.0,160.6722,160.8035,160.5034,160.766,4504.0
2018-07-03 10:00:00,171.41,171.61,171.37,171.58,2900.0,160.7003,160.8878,160.6628,160.8597,2900.0
2018-07-03 10:05:00,171.53,171.53,171.28,171.38,2100.0,160.8128,160.8128,160.5785,160.6722,2100.0
2018-07-03 10:10:00,171.37,171.53,171.28,171.39,3533.0,160.6628,160.8128,160.5785,160.6816,3533.0
2018-07-03 10:15:00,171.33,171.34,171.13,171.32,3700.0,160.6253,160.6347,160.4378,160.616,3700.0
2018-07-03 10:20:00,171.3,171.31,171.21,171.24,1900.0,160.5972,160.6066,160.5128,160.541,1900.0
2018-07-03 10:25:00,171.22,171.22,170.98,171.0,11796.0,160.5222,160.5222,160.2972,160.3159,11796.0
2018-07-03 10:30:00,171.0,171.07,170.97,171.06,5904.0,160.3159,160.3816,160.2878,160.3722,5904.0
2018-07-03 10:35:00,170.98,171.2,170.89,171.2,11675.0,160.2972,160.5034,160.2128,160.5034,11675.0
2018-07-03 10:40:00,171.18,171.22,171.0,171.08,12169.0,160.4847,160.5222,160.3159,160.3909,12169.0
2018-07-03 10:45:00,171.05,171.11,170.9,170.96,16324.0,160.3628,160.4191,160.2222,160.2784,16324.0
2018-07-03 10:50:00,170.92,171.15,170.9,170.96,6254.0,160.2409,160.4566,160.2222,160.2784,6254.0
2018-07-03 10:55:00,170.96,171.14,170.77,170.77,35743.0,160.2784,160.4472,160.1003,160.1003,35743.0
2018-07-03 11:00:00,170.88,170.88,170.75,170.75,1800.0,160.2034,160.2034,160.0816,160.0816,1800.0
2018-07-03 11:05:00,170.72,170.78,170.54,170.59,1200.0,160.0534,160.1097,159.8847,159.9316,1200.0
2018-07-03 11:10:00,170.5,170.5,170.38,170.46,1443.0,159.8472,159.8472,159.7347,159.8097,1443.0
2018-07-03 11:15:00,170.49,170.55,170.36,170.36,3009.0,159.8378,159.8941,159.7159,159.7159,3009.0
2018-07-03 11:20:00,170.36,170.42,170.16,170.16,2054.0,159.7159,159.7722,159.5284,159.5284,2054.0
2018-07-03 11:25:00,170.03,170.45,169.98,170.34,5418.0,159.4066,159.8003,159.3597,159.6972,5418.0
2018-07-03 11:30:00,170.38,170.5,170.36,170.41,1842.0,159.7347,159.8472,159.7159,159.7628,1842.0
2018-07-03 11:35:00,170.45,170.55,170.45,170.47,1300.0,159.8003,159.8941,159.8003,159.8191,1300.0
2018-07-03 11:40:00,170.43,170.43,170.27,170.27,2700.0,159.7816,159.7816,159.6316,159.6316,2700.0
2018-07-03 11:45:00,170.29,170.41,170.26,170.41,3774.0,159.6503,159.7628,159.6222,159.7628,3774.0
2018-07-03 11:50:00,170.41,170.55,170.37,170.52,18459.0,159.7628,159.8941,159.7253,159.8659,18459.0
2018-07-03 11:55:00,170.54,170.55,170.47,170.5,5132.0,159.8847,159.8941,159.8191,159.8472,5132.0
2018-07-03 12:00:00,170.56,170.58,170.44,170.44,8611.0,159.9034,159.9222,159.7909,159.7909,8611.0
2018-07-03 12:05:00,170.45,170.57,170.43,170.55,20102.0,159.8003,159.9128,159.7816,159.8941,20102.0
2018-07-03 12:10:00,170.53,170.65,170.51,170.51,5300.0,159.8753,159.9878,159.8566,159.8566,5300.0
2018-07-03 12:15:00,170.54,170.55,170.39,170.52,3145.0,159.8847,159.8941,159.7441,159.8659,3145.0
2018-07-03 12:20:00,170.49,170.52,170.4,170.41,2000.0,159.8378,159.8659,159.7534,159.7628,2000.0
2018-07-03 12:25:00,170.39,170.4,170.27,170.27,4049.0,159.7441,159.7534,159.6316,159.6316,4049.0
2018-07-03 12:30:00,170.31,170.32,170.09,170.13,1789.0,159.6691,159.6784,159.4628,159.5003,1789.0
2018-07-03 12:35:00,170.12,170.12,169.83,169.84,3460.0,159.4909,159.4909,159.219,159.2284,3460.0
2018-07-03 12:40:00,169.79,170.13,169.77,170.13,7253.0,159.1815,159.5003,159.1628,159.5003,7253.0
2018-07-03 12:45:00,170.1,170.1,169.91,169.91,14915.0,159.4722,159.4722,159.294,159.294,14915.0
2018-07-03 12:50:00,169.93,169.93,169.72,169.75,13163.0,159.3128,159.3128,159.1159,159.144,13163.0
2018-07-03 12:55:00,169.75,169.84,169.62,169.81,29745.0,159.144,159.2284,159.0222,159.2003,29745.0
2018-07-05 09:30:00,170.5,172.09,170.5,171.19,11382.0,159.8472,161.3378,159.8472,160.4941,11382.0
2018-07-05 09:35:00,171.4,171.4,171.0,171.0,4351.0,160.691,160.691,160.3159,160.3159,4351.0
2018-07-05 09:40:00,170.92,171.06,170.79,170.89,2200.0,160.2409,160.3722,160.1191,160.2128,2200.0
2018-07-05 09:45:00,171.08,171.14,170.5,170.5,6170.0,160.3909,160.4472,159.8472,159.8472,6170.0
2018-07-05 09:50:00,170.61,170.63,170.45,170.55,6340.0,159.9503,159.9691,159.8003,159.8941,6340.0
2018-07-05 09:55:00,170.53,170.55,170.08,170.1,4058.0,159.8753,159.8941,159.4534,159.4722,4058.0
2018-07-05 10:00:00,170.15,170.42,170.14,170.32,3200.0,159.5191,159.7722,159.5097,159.6784,3200.0
2018-07-05 10:05:00,170.28,170.44,170.18,170.36,3400.0,159.6409,159.7909,159.5472,159.7159,3400.0
2018-07-05 10:10:00,170.37,170.37,169.97,169.99,2614.0,159.7253,159.7253,159.3503,159.3691,2614.0
2018-07-05 10:15:00,169.99,170.03,169.87,170.03,3758.0,159.3691,159.4066,159.2565,159.4066,3758.0
2018-07-05 10:20:00,170.1,170.1,169.83,169.96,3570.0,159.4722,159.4722,159.219,159.3409,3570.0
2018-07-05 10:25:00,169.95,170.0,169.87,169.92,1800.0,159.3315,159.3784,159.2565,159.3034,1800.0
2018-07-05 10:30:00,169.92,170.05,169.91,170.05,2613.0,159.3034,159.4253,159.294,159.4253,2613.0
2018-07-05 10:35:00,170.02,170.07,169.92,170.02,3265.0,159.3972,159.4441,159.3034,159.3972,3265.0
2018-07-05 10:40:00,170.09,170.16,170.04,170.16,1200.0,159.4628,159.5284,159.4159,159.5284,1200.0
2018-07-05 10:45:00,170.08,170.09,170.04,170.07,1900.0,159.4534,159.4628,159.4159,159.4441,1900.0
2018-07-05 10:50:00,170.03,170.13,169.68,169.76,6037.0,159.4066,159.5003,159.0784,159.1534,6037.0
2018-07-05 10:55:00,169.75,169.79,169.72,169.72,500.0,159.144,159.1815,159.1159,159.1159,500.0
2018-07-05 11:00:00,169.69,169.82,169.51,169.81,2626.0,159.0878,159.2097,158.919,159.2003,2626.0
2018-07-05 11:05:00,169.79,169.82,169.6,169.78,1800.0,159.1815,159.2097,159.0034,159.1722,1800.0
2018-07-05 11:10:00,169.77,169.96,169.61,169.67,34716.0,159.1628,159.3409,159.0128,159.069,34716.0
2018-07-05 11:15:00,169.7,169.8,169.7,169.75,1300.0,159.0972,159.1909,159.0972,159.144,1300.0
2018-07-05 11:20:00,169.8,169.86,169.73,169.84,4588.0,159.1909,159.2472,159.1253,159.2284,4588.0
2018-07-05 11:25:00,169.99,169.99,169.84,169.84,2100.0,159.3691,159.3691,159.2284,159.2284,2100.0
2018-07-05 11:30:00,169.9,170.21,169.9,170.09,3170.0,159.2847,159.5753,159.2847,159.4628,3170.0
2018-07-05 11:35:00,170.08,170.23,170.08,170.16,2139.0,159.4534,159.5941,159.4534,159.5284,2139.0
2018-07-05 11:40:00,170.14,170.19,170.12,170.19,1520.0,159.5097,159.5566,159.4909,159.5566,1520.0
2018-07-05 11:45:00,170.22,170.4,170.22,170.38,2466.0,159.5847,159.7534,159.5847,159.7347,2466.0
2018-07-05 11:50:00,170.38,170.44,170.25,170.3,2335.0,159.7347,159.7909,159.6128,159.6597,2335.0
2018-07-05 11:55:00,170.27,170.3,170.21,170.21,44600.0,159.6316,159.6597,159.5753,159.5753,44600.0
2018-07-05 12:00:00,170.29,170.46,170.2,170.46,2500.0,159.6503,159.8097,159.5659,159.8097,2500.0
2018-07-05 12:05:00,170.44,170.55,170.4,170.4,1600.0,159.7909,159.8941,159.7534,159.7534,1600.0
2018-07-05 12:10:00,170.37,170.48,170.36,170.48,1100.0,159.7253,159.8284,159.7159,159.8284,1100.0
2018-07-05 12:15:00,170.47,170.56,170.47,170.47,1400.0,159.8191,159.9034,159.8191,159.8191,1400.0
2018-07-05 12:20:00,170.51,170.62,170.45,170.62,8100.0,159.8566,159.9597,159.8003,159.9597,8100.0
2018-07-05 12:25:00,170.72,170.72,170.54,170.54,1200.0,160.0534,160.0534,159.8847,159.8847,1200.0
2018-07-05 12:30:00,170.56,170.6,170.5,170.6,1300.0,159.9034,159.9409,159.8472,159.9409,1300.0
2018-07-05 12:35:00,170.54,170.61,170.51,170.51,600.0,159.8847,159.9503,159.8566,159.8566,600.0
2018-07-05 12:40:00,170.56,170.97,170.55,170.58,6400.0,159.9034,160.2878,159.8941,159.9222,6400.0
2018-07-05 12:45:00,170.53,170.56,170.35,170.35,1260.0,159.8753,159.9034,159.7066,159.7066,1260.0
2018-07-05 12:50:00,170.32,170.42,170.3,170.4,1500.0,159.6784,159.7722,159.6597,159.7534,1500.0
2018-07-05 12:55:00,170.46,170.51,170.43,170.44,1100.0,159.8097,159.8566,159.7816,159.7909,1100.0
2018-07-05 13:00:00,170.43,170.69,170.42,170.66,2880.0,159.7816,160.0253,159.7722,159.9972,2880.0
2018-07-05 13:05:00,170.63,170.63,170.5,170.56,1158.0,159.9691,159.9691,159.8472,159.9034,1158.0
2018-07-05 13:10:00,170.51,170.58,170.51,170.58,200.0,159.8566,159.9222,159.8566,159.9222,200.0
2018-07-05 13:15:00,170.58,170.63,170.5,170.5,1300.0,159.9222,159.9691,159.8472,159.8472,1300.0
2018-07-05 13:20:00,170.59,170.6,170.48,170.59,2431.0,159.9316,159.9409,159.8284,159.9316,2431.0
2018-07-05 13:25:00,170.54,170.6,170.54,170.6,300.0,159.8847,159.9409,159.8847,159.9409,300.0
2018-07-05 13:30:00,170.62,170.63,170.55,170.55,700.0,159.9597,159.9691,159.8941,159.8941,700.0
2018-07-05 13:35:00,170.46,170.53,170.46,170.49,563.0,159.8097,159.8753,159.8097,159.8378,563.0
2018-07-05 13:40:00,170.54,170.62,170.53,170.62,1215.0,159.8847,159.9597,159.8753,159.9597,1215.0
2018-07-05 13:45:00,170.58,170.69,170.57,170.65,1900.0,159.9222,160.0253,159.9128,159.9878,1900.0
2018-07-05 13:50:00,170.64,170.64,170.49,170.59,1100.0,159.9784,159.9784,159.8378,159.9316,1100.0
2018-07-05 13:55:00,170.64,170.67,170.64,170.67,1200.0,159.9784,160.0066,159.9784,160.0066,1200.0
2018-07-05 14:00:00,170.67,170.85,170.56,170.59,2100.0,160.0066,160.1753,159.9034,159.9316,2100.0
2018-07-05 14:05:00,170.57,170.65,170.45,170.45,1600.0,159.9128,159.9878,159.8003,159.8003,1600.0
2018-07-05 14:10:00,170.39,170.41,170.21,170.25,2826.0,159.7441,159.7628,159.5753,159.6128,2826.0
2018-07-05 14:15:00,170.18,170.67,170.18,170.5,5808.0,159.5472,160.0066,159.5472,159.8472,5808.0
2018-07-05 14:20:00,170.56,170.62,170.53,170.53,2303.0,159.9034,159.9597,159.8753,159.8753,2303.0
2018-07-05 14:25:00,170.56,170.71,170.56,170.66,3411.0,159.9034,160.0441,159.9034,159.9972,3411.0
2018-07-05 14:30:00,170.62,170.8,170.62,170.77,2739.0,159.9597,160.1284,159.9597,160.1003,2739.0
2018-07-05 14:35:00,170.81,170.83,170.68,170.7,2200.0,160.1378,160.1566,160.0159,160.0347,2200.0
2018-07-05 14:40:00,170.67,170.73,170.6,170.68,3076.0,160.0066,160.0628,159.9409,160.0159,3076.0
2018-07-05 14:45:00,170.74,170.86,170.72,170.78,3718.0,160.0722,160.1847,160.0534,160.1097,3718.0
2018-07-05 14:50:00,170.79,170.79,170.66,170.68,2900.0,160.1191,160.1191,159.9972,160.0159,2900.0
2018-07-05 14:55:00,170.69,170.7,170.57,170.66,3800.0,160.0253,160.0347,159.9128,159.9972,3800.0
2018-07-05 15:00:00,170.62,171.09,170.59,171.04,6338.0,159.9597,160.4003,159.9316,160.3534,6338.0
2018-07-05 15:05:00,171.02,171.02,170.76,170.77,2608.0,160.3347,160.3347,160.0909,160.1003,2608.0
2018-07-05 15:10:00,170.72,170.73,170.66,170.7,2635.0,160.0534,160.0628,159.9972,160.0347,2635.0
2018-07-05 15:15:00,170.71,170.83,170.68,170.83,3293.0,160.0441,160.1566,160.0159,160.1566,3293.0
2018-07-05 15:20:00,170.81,170.81,170.68,170.74,3499.0,160.1378,160.1378,160.0159,160.0722,3499.0
2018-07-05 15:25:00,170.74,170.76,170.65,170.7,4727.0,160.0722,160.0909,159.9878,160.0347,4727.0
2018-07-05 15:30:00,170.67,170.7,170.58,170.7,5393.0,160.0066,160.0347,159.9222,160.0347,5393.0
2018-07-05 15:35:00,170.68,170.78,170.61,170.73,4228.0,160.0159,160.1097,159.9503,160.0628,4228.0
2018-07-05 15:40:00,170.75,170.9,170.75,170.85,8349.0,160.0816,160.2222,160.0816,160.1753,8349.0
2018-07-05 15:45:00,170.84,170.89,170.74,170.84,10560.0,160.1659,160.2128,160.0722,160.1659,10560.0
2018-07-05 15:50:00,170.83,171.05,170.81,171.0,10572.0,160.1566,160.3628,160.1378,160.3159,10572.0
2018-07-05 15:55:00,171.01,171.09,170.86,171.04,24468.0,160.3253,160.4003,160.1847,160.3534,24468.0
2018-07-06 09:30:00,171.27,171.53,171.13,171.34,6070.0,160.5691,160.8128,160.4378,160.6347,6070.0
2018-07-06 09:35:00,171.38,171.84,171.37,171.76,2422.0,160.6722,161.1035,160.6628,161.0285,2422.0
2018-07-06 09:40:00,171.99,172.37,171.98,172.26,14648.0,161.2441,161.6003,161.2347,161.4972,14648.0
2018-07-06 09:45:00,172.24,172.56,172.08,172.46,4816.0,161.4785,161.7785,161.3285,161.6847,4816.0
2018-07-06 09:50:00,172.41,172.84,172.4,172.83,3723.0,161.6378,162.041,161.6285,162.0316,3723.0
2018-07-06 09:55:00,172.85,172.95,172.68,172.85,4509.0,162.0504,162.1441,161.891,162.0504,4509.0
2018-07-06 10:00:00,172.85,173.16,172.85,173.08,8888.0,162.0504,162.341,162.0504,162.266,8888.0
2018-07-06 10:05:00,173.0,173.0,172.74,172.76,3106.0,162.191,162.191,161.9472,161.966,3106.0
2018-07-06 10:10:00,172.81,172.85,172.71,172.81,3157.0,162.0129,162.0504,161.9191,162.0129,3157.0
2018-07-06 10:15:00,172.8,172.9,172.73,172.77,4400.0,162.0035,162.0972,161.9379,161.9754,4400.0
2018-07-06 10:20:00,172.83,172.95,172.68,172.95,3101.0,162.0316,162.1441,161.891,162.1441,3101.0
2018-07-06 10:25:00,173.02,173.18,172.89,173.15,3510.0,162.2097,162.3597,162.0879,162.3316,3510.0
2018-07-06 10:30:00,173.04,173.23,173.03,173.23,4673.0,162.2285,162.4066,162.2191,162.4066,4673.0
2018-07-06 10:35:00,173.2,173.24,173.09,173.24,2000.0,162.3785,162.416,162.2754,162.416,2000.0
2018-07-06 10:40:00,173.22,173.51,173.22,173.43,2600.0,162.3972,162.6691,162.3972,162.5941,2600.0
2018-07-06 10:45:00,173.49,173.49,173.24,173.43,4204.0,162.6504,162.6504,162.416,162.5941,4204.0
2018-07-06 10:50:00,173.36,173.49,173.32,173.49,2925.0,162.5285,162.6504,162.491,162.6504,2925.0
2018-07-06 10:55:00,173.59,173.72,173.47,173.72,3800.0,162.7441,162.866,162.6316,162.866,3800.0
2018-07-06 11:00:00,173.76,173.98,173.75,173.98,3512.0,162.9035,163.1098,162.8941,163.1098,3512.0
2018-07-06 11:05:00,173.94,174.23,173.88,174.17,2500.0,163.0723,163.3441,163.016,163.2879,2500.0
2018-07-06 11:10:00,174.27,174.27,174.1,174.21,1868.0,163.3816,163.3816,163.2223,163.3254,1868.0
2018-07-06 11:15:00,174.22,174.41,174.13,174.39,2758.0,163.3348,163.5129,163.2504,163.4941,2758.0
2018-07-06 11:20:00,174.38,174.38,174.26,174.28,5654.0,163.4848,163.4848,163.3723,163.391,5654.0
2018-07-06 11:25:00,174.31,174.34,174.3,174.33,1015.0,163.4191,163.4473,163.4098,163.4379,1015.0
2018-07-06 11:30:00,174.35,174.55,174.32,174.52,5648.0,163.4566,163.6441,163.4285,163.616,5648.0
2018-07-06 11:35:00,174.53,174.81,174.46,174.81,6646.0,163.6254,163.8879,163.5598,163.8879,6646.0
2018-07-06 11:40:00,174.81,174.97,174.77,174.97,6030.0,163.8879,164.0379,163.8504,164.0379,6030.0
2018-07-06 11:45:00,174.98,175.05,174.91,174.95,5023.0,164.0473,164.1129,163.9816,164.0192,5023.0
2018-07-06 11:50:00,174.89,174.89,174.24,174.27,10110.0,163.9629,163.9629,163.3535,163.3816,10110.0
2018-07-06 11:55:00,174.23,174.25,173.96,174.07,2400.0,163.3441,163.3629,163.091,163.1941,2400.0
2018-07-06 12:00:00,174.14,174.42,174.14,174.36,3605.0,163.2598,163.5223,163.2598,163.466,3605.0
2018-07-06 12:05:00,174.41,174.49,174.28,174.28,1701.0,163.5129,163.5879,163.391,163.391,1701.0
2018-07-06 12:10:00,174.44,174.53,174.43,174.48,1700.0,163.541,163.6254,163.5316,163.5785,1700.0
2018-07-06 12:15:00,174.44,174.58,174.42,174.5,1837.0,163.541,163.6723,163.5223,163.5973,1837.0
2018-07-06 12:20:00,174.48,174.62,174.48,174.59,3537.0,163.5785,163.7098,163.5785,163.6816,3537.0
2018-07-06 12:25:00,174.59,174.68,174.52,174.59,3147.0,163.6816,163.766,163.616,163.6816,3147.0
2018-07-06 12:30:00,174.57,174.57,174.49,174.52,2855.0,163.6629,163.6629,163.5879,163.616,2855.0
2018-07-06 12:35:00,174.48,174.61,174.48,174.57,1950.0,163.5785,163.7004,163.5785,163.6629,1950.0
2018-07-06 12:40:00,174.56,174.67,174.55,174.57,3523.0,163.6535,163.7566,163.6441,163.6629,3523.0
2018-07-06 12:45:00,174.54,174.54,174.22,174.27,3194.0,163.6348,163.6348,163.3348,163.3816,3194.0
2018-07-06 12:50:00,174.24,174.33,174.17,174.23,2699.0,163.3535,163.4379,163.2879,163.3441,2699.0
2018-07-06 12:55:00,174.21,174.26,174.17,174.2,3357.0,163.3254,163.3723,163.2879,163.316,3357.0
2018-07-06 13:00:00,174.2,174.33,173.93,174.0,14552.0,163.316,163.4379,163.0629,163.1285,14552.0
2018-07-06 13:05:00,173.94,174.05,173.9,174.0,8726.0,163.0723,163.1754,163.0348,163.1285,8726.0
2018-07-06 13:10:00,174.0,174.02,173.75,173.86,4200.0,163.1285,163.1473,162.8941,162.9973,4200.0
2018-07-06 13:15:00,173.85,173.86,173.73,173.78,7041.0,162.9879,162.9973,162.8754,162.9223,7041.0
2018-07-06 13:20:00,173.75,173.78,173.68,173.71,3750.0,162.8941,162.9223,162.8285,162.8566,3750.0
2018-07-06 13:25:00,173.71,173.76,173.64,173.72,4950.0,162.8566,162.9035,162.791,162.866,4950.0
2018-07-06 13:30:00,173.75,173.79,173.66,173.7,3815.0,162.8941,162.9316,162.8097,162.8473,3815.0
2018-07-06 13:35:00,173.7,173.78,173.7,173.75,3115.0,162.8473,162.9223,162.8473,162.8941,3115.0
2018-07-06 13:40:00,173.79,173.8,173.67,173.71,8195.0,162.9316,162.941,162.8191,162.8566,8195.0
2018-07-06 13:45:00,173.74,173.77,173.71,173.74,2298.0,162.8848,162.9129,162.8566,162.8848,2298.0
2018-07-06 13:50:00,173.73,173.73,173.64,173.69,10110.0,162.8754,162.8754,162.791,162.8379,10110.0
2018-07-06 13:55:00,173.66,173.75,173.65,173.68,2494.0,162.8097,162.8941,162.8004,162.8285,2494.0
2018-07-06 14:00:00,173.66,173.68,173.51,173.55,4107.0,162.8097,162.8285,162.6691,162.7066,4107.0
2018-07-06 14:05:00,173.57,173.59,173.53,173.54,2169.0,162.7254,162.7441,162.6879,162.6972,2169.0
2018-07-06 14:10:00,173.62,173.62,173.58,173.61,1913.0,162.7722,162.7722,162.7347,162.7629,1913.0
2018-07-06 14:15:00,173.62,173.62,173.49,173.51,3352.0,162.7722,162.7722,162.6504,162.6691,3352.0
2018-07-06 14:20:00,173.48,173.52,173.36,173.37,5661.0,162.641,162.6785,162.5285,162.5379,5661.0
2018-07-06 14:25:00,173.38,173.4,173.32,173.32,2889.0,162.5472,162.566,162.491,162.491,2889.0
2018-07-06 14:30:00,173.32,173.33,173.19,173.26,4033.0,162.491,162.5004,162.3691,162.4347,4033.0
2018-07-06 14:35:00,173.28,173.38,173.18,173.18,4264.0,162.4535,162.5472,162.3597,162.3597,4264.0
2018-07-06 14:40:00,173.2,173.3,173.19,173.3,3976.0,162.3785,162.4722,162.3691,162.4722,3976.0
2018-07-06 14:45:00,173.29,173.31,173.23,173.3,11129.0,162.4629,162.4816,162.4066,162.4722,11129.0
2018-07-06 14:50:00,173.32,173.41,173.3,173.39,5495.0,162.491,162.5754,162.4722,162.5566,5495.0
2018-07-06 14:55:00,173.42,173.56,173.42,173.53,7681.0,162.5847,162.716,162.5847,162.6879,7681.0
2018-07-06 15:00:00,173.56,173.57,173.44,173.46,6801.0,162.716,162.7254,162.6035,162.6222,6801.0
2018-07-06 15:05:00,173.46,173.48,173.41,173.41,3686.0,162.6222,162.641,162.5754,162.5754,3686.0
2018-07-06 15:10:00,173.41,173.43,173.31,173.34,9987.0,162.5754,162.5941,162.4816,162.5097,9987.0
2018-07-06 15:15:00,173.34,173.34,173.25,173.31,6814.0,162.5097,162.5097,162.4254,162.4816,6814.0
2018-07-06 15:20:00,173.32,173.38,173.22,173.26,6302.0,162.491,162.5472,162.3972,162.4347,6302.0
2018-07-06 15:25:00,173.27,173.35,173.2,173.24,11204.0,162.4441,162.5191,162.3785,162.416,11204.0
2018-07-06 15:30:00,173.25,173.26,173.16,173.18,8849.0,162.4254,162.4347,162.341,162.3597,8849.0
2018-07-06 15:35:00,173.16,173.16,172.91,172.95,10234.0,162.341,162.341,162.1066,162.1441,10234.0
2018-07-06 15:40:00,172.96,172.99,172.85,172.85,12350.0,162.1535,162.1816,162.0504,162.0504,12350.0
2018-07-06 15:45:00,172.8,172.88,172.6,172.65,9361.0,162.0035,162.0785,161.816,161.8629,9361.0
2018-07-06 15:50:00,172.64,172.78,172.59,172.74,16974.0,161.8535,161.9847,161.8066,161.9472,16974.0
2018-07-06 15:55:00,172.71,172.94,172.71,172.8,35857.0,161.9191,162.1347,161.9191,162.0035,35857.0
2018-07-09 09:30:00,173.4,173.87,173.37,173.87,11936.0,162.566,163.0066,162.5379,163.0066,11936.0
2018-07-09 09:35:00,174.18,174.46,174.02,174.02,5251.0,163.2973,163.5598,163.1473,163.1473,5251.0
2018-07-09 09:40:00,174.13,174.19,173.97,174.12,3043.0,163.2504,163.3066,163.1004,163.241,3043.0
2018-07-09 09:45:00,174.14,174.43,174.06,174.2,4635.0,163.2598,163.5316,163.1848,163.316,4635.0
2018-07-09 09:50:00,174.1,174.36,174.1,174.23,4019.0,163.2223,163.466,163.2223,163.3441,4019.0
2018-07-09 09:55:00,174.31,174.54,174.27,174.48,3076.0,163.4191,163.6348,163.3816,163.5785,3076.0
2018-07-09 10:00:00,174.59,174.77,174.56,174.74,4236.0,163.6816,163.8504,163.6535,163.8223,4236.0
2018-07-09 10:05:00,174.69,174.86,174.54,174.55,4823.0,163.7754,163.9348,163.6348,163.6441,4823.0
2018-07-09 10:10:00,174.58,174.58,174.29,174.29,4719.0,163.6723,163.6723,163.4004,163.4004,4719.0
2018-07-09 10:15:00,174.33,174.39,174.22,174.36,3300.0,163.4379,163.4941,163.3348,163.466,3300.0
2018-07-09 10:20:00,174.34,174.51,174.31,174.42,2588.0,163.4473,163.6066,163.4191,163.5223,2588.0
2018-07-09 10:25:00,174.51,174.56,174.46,174.56,1800.0,163.6066,163.6535,163.5598,163.6535,1800.0
2018-07-09 10:30:00,174.5,174.59,174.46,174.48,3059.0,163.5973,163.6816,163.5598,163.5785,3059.0
2018-07-09 10:35:00,174.54,174.7,174.54,174.56,3390.0,163.6348,163.7848,163.6348,163.6535,3390.0
2018-07-09 10:40:00,174.63,174.74,174.52,174.64,2800.0,163.7191,163.8223,163.616,163.7285,2800.0
2018-07-09 10:45:00,174.58,174.74,174.55,174.73,1600.0,163.6723,163.8223,163.6441,163.8129,1600.0
2018-07-09 10:50:00,174.72,174.82,174.65,174.82,1501.0,163.8035,163.8973,163.7379,163.8973,1501.0
2018-07-09 10:55:00,174.87,174.96,174.73,174.86,4206.0,163.9441,164.0285,163.8129,163.9348,4206.0
2018-07-09 11:00:00,174.84,174.97,174.8,174.97,3000.0,163.916,164.0379,163.8785,164.0379,3000.0
2018-07-09 11:05:00,175.01,175.08,175.0,175.08,2098.0,164.0754,164.141,164.066,164.141,2098.0
2018-07-09 11:10:00,175.06,175.11,175.04,175.05,1900.0,164.1223,164.1692,164.1035,164.1129,1900.0
2018-07-09 11:15:00,175.03,175.13,175.03,175.09,3283.0,164.0942,164.1879,164.0942,164.1504,3283.0
2018-07-09 11:20:00,175.12,175.12,175.05,175.06,2622.0,164.1785,164.1785,164.1129,164.1223,2622.0
2018-07-09 11:25:00,175.03,175.21,174.98,174.98,2900.0,164.0942,164.2629,164.0473,164.0473,2900.0
2018-07-09 11:30:00,174.95,174.95,174.74,174.79,1013.0,164.0192,164.0192,163.8223,163.8691,1013.0
2018-07-09 11:35:00,174.77,174.81,174.72,174.79,1620.0,163.8504,163.8879,163.8035,163.8691,1620.0
2018-07-09 11:40:00,174.8,174.81,174.69,174.75,2500.0,163.8785,163.8879,163.7754,163.8316,2500.0
2018-07-09 11:45:00,174.81,174.82,174.75,174.77,2317.0,163.8879,163.8973,163.8316,163.8504,2317.0
2018-07-09 11:50:00,174.7,174.72,174.64,174.72,1700.0,163.7848,163.8035,163.7285,163.8035,1700.0
2018-07-09 11:55:00,174.75,174.95,174.75,174.95,3442.0,163.8316,164.0192,163.8316,164.0192,3442.0
2018-07-09 12:00:00,174.9,174.92,174.8,174.8,2182.0,163.9723,163.991,163.8785,163.8785,2182.0
2018-07-09 12:05:00,174.81,174.81,174.71,174.72,2800.0,163.8879,163.8879,163.7941,163.8035,2800.0
2018-07-09 12:10:00,174.75,174.81,174.73,174.79,2442.0,163.8316,163.8879,163.8129,163.8691,2442.0
2018-07-09 12:15:00,174.82,174.9,174.8,174.87,6840.0,163.8973,163.9723,163.8785,163.9441,6840.0
2018-07-09 12:20:00,174.86,174.92,174.76,174.79,4360.0,163.9348,163.991,163.841,163.8691,4360.0
2018-07-09 12:25:00,174.83,174.85,174.71,174.71,2501.0,163.9066,163.9254,163.7941,163.7941,2501.0
2018-07-09 12:30:00,174.7,174.71,174.6,174.69,5421.0,163.7848,163.7941,163.691,163.7754,5421.0
2018-07-09 12:35:00,174.65,174.7,174.65,174.66,2100.0,163.7379,163.7848,163.7379,163.7473,2100.0
2018-07-09 12:40:00,174.65,174.73,174.64,174.69,2400.0,163.7379,163.8129,163.7285,163.7754,2400.0
2018-07-09 12:45:00,174.75,174.75,174.52,174.6,7704.0,163.8316,163.8316,163.616,163.691,7704.0
2018-07-09 12:50:00,174.63,174.63,174.51,174.51,6113.0,163.7191,163.7191,163.6066,163.6066,6113.0
2018-07-09 12:55:00,174.51,174.52,174.28,174.29,9211.0,163.6066,163.616,163.391,163.4004,9211.0
2018-07-09 13:00:00,174.32,174.38,174.26,174.33,2420.0,163.4285,163.4848,163.3723,163.4379,2420.0
2018-07-09 13:05:00,174.33,174.36,174.21,174.25,2863.0,163.4379,163.466,163.3254,163.3629,2863.0
2018-07-09 13:10:00,174.21,174.21,173.99,173.99,3950.0,163.3254,163.3254,163.1191,163.1191,3950.0
2018-07-09 13:15:00,173.93,174.08,173.91,174.08,2450.0,163.0629,163.2035,163.0441,163.2035,2450.0
2018-07-09 13:20:00,174.08,174.1,173.99,174.03,2172.0,163.2035,163.2223,163.1191,163.1566,2172.0
2018-07-09 13:25:00,174.04,174.13,174.04,174.05,2959.0,163.166,163.2504,163.166,163.1754,2959.0
2018-07-09 13:30:00,174.09,174.35,174.09,174.35,3943.0,163.2129,163.4566,163.2129,163.4566,3943.0
2018-07-09 13:35:00,174.35,174.4,174.27,174.4,3200.0,163.4566,163.5035,163.3816,163.5035,3200.0
2018-07-09 13:40:00,174.39,174.39,174.21,174.21,4600.0,163.4941,163.4941,163.3254,163.3254,4600.0
2018-07-09 13:45:00,174.15,174.38,174.15,174.38,1020.0,163.2691,163.4848,163.2691,163.4848,1020.0
2018-07-09 13:50:00,174.4,174.44,174.39,174.44,1350.0,163.5035,163.541,163.4941,163.541,1350.0
2018-07-09 13:55:00,174.41,174.42,174.4,174.42,500.0,163.5129,163.5223,163.5035,163.5223,500.0
2018-07-09 14:00:00,174.4,174.42,174.3,174.36,9190.0,163.5035,163.5223,163.4098,163.466,9190.0
2018-07-09 14:05:00,174.32,174.37,174.29,174.33,1100.0,163.4285,163.4754,163.4004,163.4379,1100.0
2018-07-09 14:10:00,174.33,174.43,174.31,174.39,2000.0,163.4379,163.5316,163.4191,163.4941,2000.0
2018-07-09 14:15:00,174.37,174.77,174.36,174.76,8808.0,163.4754,163.8504,163.466,163.841,8808.0
2018-07-09 14:20:00,174.74,174.76,174.64,174.66,7798.0,163.8223,163.841,163.7285,163.7473,7798.0
2018-07-09 14:25:00,174.6,174.75,174.6,174.69,3118.0,163.691,163.8316,163.691,163.7754,3118.0
2018-07-09 14:30:00,174.67,174.73,174.65,174.71,6600.0,163.7566,163.8129,163.7379,163.7941,6600.0
2018-07-09 14:35:00,174.71,174.75,174.69,174.73,2900.0,163.7941,163.8316,163.7754,163.8129,2900.0
2018-07-09 14:40:00,174.76,174.96,174.76,174.95,3703.0,163.841,164.0285,163.841,164.0192,3703.0
2018-07-09 14:45:00,175.0,175.05,174.97,175.03,5729.0,164.066,164.1129,164.0379,164.0942,5729.0
2018-07-09 14:50:00,175.07,175.16,175.06,175.08,3033.0,164.1317,164.216,164.1223,164.141,3033.0
2018-07-09 14:55:00,175.09,175.27,175.09,175.26,5587.0,164.1504,164.3192,164.1504,164.3098,5587.0
2018-07-09 15:00:00,175.27,175.35,175.23,175.33,8862.0,164.3192,164.3942,164.2817,164.3754,8862.0
2018-07-09 15:05:00,175.33,175.44,175.31,175.42,5982.0,164.3754,164.4785,164.3567,164.4598,5982.0
2018-07-09 15:10:00,175.42,175.49,175.38,175.47,5983.0,164.4598,164.5254,164.4223,164.5067,5983.0
2018-07-09 15:15:00,175.46,175.48,175.13,175.19,10764.0,164.4973,164.516,164.1879,164.2442,10764.0
2018-07-09 15:20:00,175.11,175.14,175.05,175.1,2600.0,164.1692,164.1973,164.1129,164.1598,2600.0
2018-07-09 15:25:00,175.15,175.21,175.14,175.21,2809.0,164.2067,164.2629,164.1973,164.2629,2809.0
2018-07-09 15:30:00,175.2,175.22,175.06,175.09,6246.0,164.2535,164.2723,164.1223,164.1504,6246.0
2018-07-09 15:35:00,175.08,175.17,175.02,175.17,6173.0,164.141,164.2254,164.0848,164.2254,6173.0
2018-07-09 15:40:00,175.18,175.44,175.17,175.44,8566.0,164.2348,164.4785,164.2254,164.4785,8566.0
2018-07-09 15:45:00,175.42,175.59,175.42,175.57,21646.0,164.4598,164.6192,164.4598,164.6004,21646.0
2018-07-09 15:50:00,175.57,175.59,175.33,175.4,23687.0,164.6004,164.6192,164.3754,164.441,23687.0
2018-07-09 15:55:00,175.39,175.54,175.31,175.48,46170.0,164.4317,164.5723,164.3567,164.516,46170.0
2018-07-10 09:30:00,175.35,175.73,175.3,175.6,13103.0,164.3942,164.7504,164.3473,164.6285,13103.0
2018-07-10 09:35:00,175.6,175.61,175.36,175.49,11805.0,164.6285,164.6379,164.4035,164.5254,11805.0
2018-07-10 09:40:00,175.56,175.65,175.46,175.55,6835.0,164.591,164.6754,164.4973,164.5817,6835.0
2018-07-10 09:45:00,175.55,175.72,175.43,175.72,6764.0,164.5817,164.741,164.4692,164.741,6764.0
2018-07-10 09:50:00,175.72,175.79,175.53,175.54,2371.0,164.741,164.8067,164.5629,164.5723,2371.0
2018-07-10 09:55:00,175.43,175.61,175.43,175.6,5500.0,164.4692,164.6379,164.4692,164.6285,5500.0
2018-07-10 10:00:00,175.61,175.61,175.15,175.16,13778.0,164.6379,164.6379,164.2067,164.216,13778.0
2018-07-10 10:05:00,175.15,175.29,175.07,175.07,15270.0,164.2067,164.3379,164.1317,164.1317,15270.0
2018-07-10 10:10:00,175.05,175.16,174.88,174.89,16100.0,164.1129,164.216,163.9535,163.9629,16100.0
2018-07-10 10:15:00,174.95,175.21,174.95,175.18,2936.0,164.0192,164.2629,164.0192,164.2348,2936.0
2018-07-10 10:20:00,175.27,175.71,175.04,175.57,9600.0,164.3192,164.7317,164.1035,164.6004,9600.0
2018-07-10 10:25:00,175.58,175.58,175.4,175.47,7521.0,164.6098,164.6098,164.441,164.5067,7521.0
2018-07-10 10:30:00,175.51,175.58,175.46,175.46,1404.0,164.5442,164.6098,164.4973,164.4973,1404.0
2018-07-10 10:35:00,175.47,175.69,175.45,175.59,7821.0,164.5067,164.7129,164.4879,164.6192,7821.0
2018-07-10 10:40:00,175.57,175.66,175.45,175.66,16223.0,164.6004,164.6848,164.4879,164.6848,16223.0
2018-07-10 10:45:00,175.74,175.78,175.66,175.73,3100.0,164.7598,164.7973,164.6848,164.7504,3100.0
2018-07-10 10:50:00,175.78,175.82,175.78,175.82,1000.0,164.7973,164.8348,164.7973,164.8348,1000.0
2018-07-10 10:55:00,175.82,175.99,175.82,175.86,2188.0,164.8348,164.9942,164.8348,164.8723,2188.0
2018-07-10 11:00:00,175.9,176.02,175.89,175.94,2000.0,164.9098,165.0223,164.9004,164.9473,2000.0
2018-07-10 11:05:00,175.93,176.06,175.91,176.02,2339.0,164.9379,165.0598,164.9192,165.0223,2339.0
2018-07-10 11:10:00,175.96,175.99,175.82,175.88,5600.0,164.966,164.9942,164.8348,164.891,5600.0
2018-07-10 11:15:00,175.93,176.03,175.93,176.01,1200.0,164.9379,165.0317,164.9379,165.0129,1200.0
2018-07-10 11:20:00,175.96,176.01,175.88,175.89,3560.0,164.966,165.0129,164.891,164.9004,3560.0
2018-07-10 11:25:00,175.92,175.95,175.89,175.92,900.0,164.9285,164.9567,164.9004,164.9285,900.0
2018-07-10 11:30:00,175.91,175.95,175.84,175.95,2804.0,164.9192,164.9567,164.8535,164.9567,2804.0
2018-07-10 11:35:00,175.98,176.04,175.97,176.01,3766.0,164.9848,165.041,164.9754,165.0129,3766.0
2018-07-10 11:40:00,176.01,176.05,175.92,175.93,6491.0,165.0129,165.0504,164.9285,164.9379,6491.0
2018-07-10 11:45:00,175.94,175.96,175.87,175.94,2179.0,164.9473,164.966,164.8817,164.9473,2179.0
2018-07-10 11:50:00,175.92,176.0,175.87,175.89,9422.0,164.9285,165.0035,164.8817,164.9004,9422.0
2018-07-10 11:55:00,175.96,176.06,175.95,176.06,3176.0,164.966,165.0598,164.9567,165.0598,3176.0
2018-07-10 12:00:00,176.06,176.14,176.0,176.14,19079.0,165.0598,165.1348,165.0035,165.1348,19079.0
2018-07-10 12:05:00,176.07,176.11,175.93,175.95,7522.0,165.0692,165.1067,164.9379,164.9567,7522.0
2018-07-10 12:10:00,175.96,176.04,175.89,175.9,3850.0,164.966,165.041,164.9004,164.9098,3850.0
2018-07-10 12:15:00,175.91,175.98,175.87,175.88,1434.0,164.9192,164.9848,164.8817,164.891,1434.0
2018-07-10 12:20:00,175.88,175.88,175.82,175.82,1900.0,164.891,164.891,164.8348,164.8348,1900.0
2018-07-10 12:25:00,175.81,175.91,175.76,175.91,3700.0,164.8254,164.9192,164.7785,164.9192,3700.0
2018-07-10 12:30:00,175.91,175.91,175.84,175.84,1800.0,164.9192,164.9192,164.8535,164.8535,1800.0
2018-07-10 12:35:00,175.79,175.79,175.75,175.75,1103.0,164.8067,164.8067,164.7692,164.7692,1103.0
2018-07-10 12:40:00,175.77,175.77,175.62,175.64,3131.0,164.7879,164.7879,164.6473,164.666,3131.0
2018-07-10 12:45:00,175.58,175.68,175.57,175.65,9410.0,164.6098,164.7035,164.6004,164.6754,9410.0
2018-07-10 12:50:00,175.65,175.66,175.46,175.53,7669.0,164.6754,164.6848,164.4973,164.5629,7669.0
2018-07-10 12:55:00,175.53,175.58,175.46,175.5,2488.0,164.5629,164.6098,164.4973,164.5348,2488.0
2018-07-10 13:00:00,175.53,175.55,175.53,175.55,300.0,164.5629,164.5817,164.5629,164.5817,300.0
2018-07-10 13:05:00,175.55,175.55,175.48,175.54,2111.0,164.5817,164.5817,164.516,164.5723,2111.0
2018-07-10 13:10:00,175.49,175.56,175.45,175.56,3092.0,164.5254,164.591,164.4879,164.591,3092.0
2018-07-10 13:15:00,175.57,175.57,175.54,175.55,919.0,164.6004,164.6004,164.5723,164.5817,919.0
2018-07-10 13:20:00,175.61,175.64,175.54,175.54,1124.0,164.6379,164.666,164.5723,164.5723,1124.0
2018-07-10 13:25:00,175.57,175.65,175.57,175.65,5600.0,164.6004,164.6754,164.6004,164.6754,5600.0
2018-07-10 13:30:00,175.67,175.69,175.63,175.67,4130.0,164.6942,164.7129,164.6567,164.6942,4130.0
2018-07-10 13:35:00,175.65,175.67,175.58,175.59,3611.0,164.6754,164.6942,164.6098,164.6192,3611.0
2018-07-10 13:40:00,175.56,175.59,175.51,175.54,3911.0,164.591,164.6192,164.5442,164.5723,3911.0
2018-07-10 13:45:00,175.52,175.54,175.28,175.33,7546.0,164.5535,164.5723,164.3285,164.3754,7546.0
2018-07-10 13:50:00,175.29,175.49,175.29,175.49,1311.0,164.3379,164.5254,164.3379,164.5254,1311.0
2018-07-10 13:55:00,175.52,175.65,175.52,175.65,5158.0,164.5535,164.6754,164.5535,164.6754,5158.0
2018-07-10 14:00:00,175.66,175.83,175.65,175.81,3776.0,164.6848,164.8442,164.6754,164.8254,3776.0
2018-07-10 14:05:00,175.86,175.92,175.81,175.9,4758.0,164.8723,164.9285,164.8254,164.9098,4758.0
2018-07-10 14:10:00,175.89,176.01,175.89,175.98,3699.0,164.9004,165.0129,164.9004,164.9848,3699.0
2018-07-10 14:15:00,175.99,176.03,175.94,176.02,6250.0,164.9942,165.0317,164.9473,165.0223,6250.0
2018-07-10 14:20:00,176.01,176.03,175.77,175.77,11202.0,165.0129,165.0317,164.7879,164.7879,11202.0
2018-07-10 14:25:00,175.73,175.99,175.73,175.97,2227.0,164.7504,164.9942,164.7504,164.9754,2227.0
2018-07-10 14:30:00,176.0,176.06,175.94,175.97,4458.0,165.0035,165.0598,164.9473,164.9754,4458.0
2018-07-10 14:35:00,175.95,175.98,175.92,175.98,2463.0,164.9567,164.9848,164.9285,164.9848,2463.0
2018-07-10 14:40:00,175.99,176.16,175.99,176.0,8915.0,164.9942,165.1535,164.9942,165.0035,8915.0
2018-07-10 14:45:00,175.99,176.05,175.91,176.0,14461.0,164.9942,165.0504,164.9192,165.0035,14461.0
2018-07-10 14:50:00,175.96,176.07,175.96,175.97,17152.0,164.966,165.0692,164.966,164.9754,17152.0
2018-07-10 14:55:00,176.0,176.13,175.97,176.13,6833.0,165.0035,165.1254,164.9754,165.1254,6833.0
2018-07-10 15:00:00,176.08,176.16,176.07,176.16,3541.0,165.0785,165.1535,165.0692,165.1535,3541.0
2018-07-10 15:05:00,176.17,176.24,176.14,176.23,8597.0,165.1629,165.2286,165.1348,165.2192,8597.0
2018-07-10 15:10:00,176.23,176.24,176.18,176.23,5580.0,165.2192,165.2286,165.1723,165.2192,5580.0
2018-07-10 15:15:00,176.27,176.37,176.25,176.36,7478.0,165.2567,165.3504,165.2379,165.3411,7478.0
2018-07-10 15:20:00,176.37,176.48,176.36,176.46,5808.0,165.3504,165.4536,165.3411,165.4348,5808.0
2018-07-10 15:25:00,176.46,176.47,176.33,176.33,6854.0,165.4348,165.4442,165.3129,165.3129,6854.0
2018-07-10 15:30:00,176.34,176.51,176.34,176.51,7031.0,165.3223,165.4817,165.3223,165.4817,7031.0
2018-07-10 15:35:00,176.52,176.63,176.48,176.59,11428.0,165.4911,165.5942,165.4536,165.5567,11428.0
2018-07-10 15:40:00,176.56,176.6,176.54,176.58,9906.0,165.5286,165.5661,165.5098,165.5473,9906.0
2018-07-10 15:45:00,176.59,176.59,176.34,176.39,18181.0,165.5567,165.5567,165.3223,165.3692,18181.0
2018-07-10 15:50:00,176.4,176.59,176.4,176.59,19026.0,165.3786,165.5567,165.3786,165.5567,19026.0
2018-07-10 15:55:00,176.58,176.93,176.47,176.71,81295.0,165.5473,165.8754,165.4442,165.6692,81295.0
2018-07-11 09:30:00,175.97,176.49,174.5,175.93,10645.0,164.9754,165.4629,163.5973,164.9379,10645.0
2018-07-11 09:35:00,176.0,176.3,175.9,176.09,16363.0,165.0035,165.2848,164.9098,165.0879,16363.0
2018-07-11 09:40:00,176.09,176.34,176.02,176.33,12539.0,165.0879,165.3223,165.0223,165.3129,12539.0
2018-07-11 09:45:00,176.25,176.46,176.13,176.33,14254.0,165.2379,165.4348,165.1254,165.3129,14254.0
2018-07-11 09:50:00,176.26,176.49,176.12,176.49,8994.0,165.2473,165.4629,165.116,165.4629,8994.0
2018-07-11 09:55:00,176.5,176.73,176.49,176.73,3800.0,165.4723,165.6879,165.4629,165.6879,3800.0
2018-07-11 10:00:00,176.73,177.15,176.73,177.08,5791.0,165.6879,166.0817,165.6879,166.0161,5791.0
2018-07-11 10:05:00,177.01,177.23,177.01,177.23,1600.0,165.9504,166.1567,165.9504,166.1567,1600.0
2018-07-11 10:10:00,177.1,177.27,177.09,177.22,4819.0,166.0348,166.1942,166.0254,166.1473,4819.0
2018-07-11 10:15:00,177.17,177.29,177.03,177.11,9628.0,166.1004,166.2129,165.9692,166.0442,9628.0
2018-07-11 10:20:00,177.07,177.26,177.07,177.25,2623.0,166.0067,166.1848,166.0067,166.1754,2623.0
2018-07-11 10:25:00,177.26,177.38,177.17,177.34,4716.0,166.1848,166.2973,166.1004,166.2598,4716.0
2018-07-11 10:30:00,177.39,177.42,177.26,177.36,6200.0,166.3067,166.3348,166.1848,166.2786,6200.0
2018-07-11 10:35:00,177.36,177.4,177.32,177.38,6643.0,166.2786,166.3161,166.2411,166.2973,6643.0
2018-07-11 10:40:00,177.35,177.4,177.21,177.21,4151.0,166.2692,166.3161,166.1379,166.1379,4151.0
2018-07-11 10:45:00,177.24,177.27,177.1,177.27,9467.0,166.1661,166.1942,166.0348,166.1942,9467.0
2018-07-11 10:50:00,177.34,177.35,177.32,177.32,1121.0,166.2598,166.2692,166.2411,166.2411,1121.0
2018-07-11 10:55:00,177.37,177.5,177.37,177.39,2452.0,166.2879,166.4098,166.2879,166.3067,2452.0
2018-07-11 11:00:00,177.4,177.58,177.4,177.42,4629.0,166.3161,166.4848,166.3161,166.3348,4629.0
2018-07-11 11:05:00,177.36,177.69,177.3,177.63,5304.0,166.2786,166.588,166.2223,166.5317,5304.0
2018-07-11 11:10:00,177.56,177.67,177.5,177.57,3088.0,166.4661,166.5692,166.4098,166.4755,3088.0
2018-07-11 11:15:00,177.5,177.51,177.35,177.5,5700.0,166.4098,166.4192,166.2692,166.4098,5700.0
2018-07-11 11:20:00,177.51,177.61,177.46,177.54,8180.0,166.4192,166.513,166.3723,166.4473,8180.0
2018-07-11 11:25:00,177.52,177.81,177.43,177.79,10358.0,166.4286,166.7005,166.3442,166.6817,10358.0
2018-07-11 11:30:00,177.77,177.88,177.67,177.81,20080.0,166.663,166.7661,166.5692,166.7005,20080.0
2018-07-11 11:35:00,177.75,177.96,177.75,177.96,6574.0,166.6442,166.8411,166.6442,166.8411,6574.0
2018-07-11 11:40:00,177.89,177.93,177.67,177.68,40104.0,166.7755,166.813,166.5692,166.5786,40104.0
2018-07-11 11:45:00,177.66,177.75,177.44,177.49,7295.0,166.5598,166.6442,166.3536,166.4005,7295.0
2018-07-11 11:50:00,177.49,177.49,177.34,177.41,2685.0,166.4005,166.4005,166.2598,166.3254,2685.0
2018-07-11 11:55:00,177.28,177.4,177.22,177.33,2822.0,166.2036,166.3161,166.1473,166.2504,2822.0
2018-07-11 12:00:00,177.2,177.21,177.06,177.06,2005.0,166.1286,166.1379,165.9973,165.9973,2005.0
2018-07-11 12:05:00,177.12,177.17,177.0,177.03,4110.0,166.0536,166.1004,165.9411,165.9692,4110.0
2018-07-11 12:10:00,177.03,177.22,177.03,177.2,4000.0,165.9692,166.1473,165.9692,166.1286,4000.0
2018-07-11 12:15:00,177.18,177.33,177.14,177.32,1945.0,166.1098,166.2504,166.0723,166.2411,1945.0
2018-07-11 12:20:00,177.26,177.32,177.24,177.28,1341.0,166.1848,166.2411,166.1661,166.2036,1341.0
2018-07-11 12:25:00,177.27,177.37,177.19,177.31,2800.0,166.1942,166.2879,166.1192,166.2317,2800.0
2018-07-11 12:30:00,177.27,177.44,177.27,177.44,1300.0,166.1942,166.3536,166.1942,166.3536,1300.0
2018-07-11 12:35:00,177.42,177.48,177.35,177.48,2270.0,166.3348,166.3911,166.2692,166.3911,2270.0
2018-07-11 12:40:00,177.46,177.53,177.42,177.5,8746.0,166.3723,166.438,166.3348,166.4098,8746.0
2018-07-11 12:45:00,177.49,177.77,177.49,177.71,2328.0,166.4005,166.663,166.4005,166.6067,2328.0
2018-07-11 12:50:00,177.61,177.61,177.46,177.48,1513.0,166.513,166.513,166.3723,166.3911,1513.0
2018-07-11 12:55:00,177.37,177.37,177.27,177.33,1480.0,166.2879,166.2879,166.1942,166.2504,1480.0
2018-07-11 13:00:00,177.37,177.4,177.23,177.24,1200.0,166.2879,166.3161,166.1567,166.1661,1200.0
2018-07-11 13:05:00,177.24,177.29,177.12,177.12,3130.0,166.1661,166.2129,166.0536,166.0536,3130.0
2018-07-11 13:10:00,177.13,177.23,177.08,177.23,1060.0,166.0629,166.1567,166.0161,166.1567,1060.0
2018-07-11 13:15:00,177.2,177.33,177.15,177.33,2100.0,166.1286,166.2504,166.0817,166.2504,2100.0
2018-07-11 13:20:00,177.34,177.43,177.34,177.41,1406.0,166.2598,166.3442,166.2598,166.3254,1406.0
2018-07-11 13:25:00,177.44,177.49,177.4,177.45,1323.0,166.3536,166.4005,166.3161,166.363,1323.0
2018-07-11 13:30:00,177.37,177.56,177.37,177.51,4410.0,166.2879,166.4661,166.2879,166.4192,4410.0
2018-07-11 13:35:00,177.42,177.49,177.35,177.39,1400.0,166.3348,166.4005,166.2692,166.3067,1400.0
2018-07-11 13:40:00,177.33,177.43,177.32,177.32,1400.0,166.2504,166.3442,166.2411,166.2411,1400.0
2018-07-11 13:45:00,177.36,177.36,177.26,177.27,628.0,166.2786,166.2786,166.1848,166.1942,628.0
2018-07-11 13:50:00,177.24,177.24,177.16,177.19,2500.0,166.1661,166.1661,166.0911,166.1192,2500.0
2018-07-11 13:55:00,177.15,177.24,177.05,177.09,2575.0,166.0817,166.1661,165.9879,166.0254,2575.0
2018-07-11 14:00:00,177.08,177.24,177.08,177.09,4100.0,166.0161,166.1661,166.0161,166.0254,4100.0
2018-07-11 14:05:00,177.11,177.13,177.03,177.11,3502.0,166.0442,166.0629,165.9692,166.0442,3502.0
2018-07-11 14:10:00,177.06,177.12,176.95,177.09,8650.0,165.9973,166.0536,165.8942,166.0254,8650.0
2018-07-11 14:15:00,177.0,177.44,176.99,177.44,4204.0,165.9411,166.3536,165.9317,166.3536,4204.0
2018-07-11 14:20:00,177.48,177.72,177.48,177.68,3300.0,166.3911,166.6161,166.3911,166.5786,3300.0
2018-07-11 14:25:00,177.68,177.77,177.64,177.67,4248.0,166.5786,166.663,166.5411,166.5692,4248.0
2018-07-11 14:30:00,177.7,177.79,177.7,177.74,1800.0,166.5973,166.6817,166.5973,166.6348,1800.0
2018-07-11 14:35:00,177.75,177.92,177.71,177.91,6516.0,166.6442,166.8036,166.6067,166.7942,6516.0
2018-07-11 14:40:00,177.9,177.92,177.71,177.85,2708.0,166.7848,166.8036,166.6067,166.738,2708.0
2018-07-11 14:45:00,177.82,177.87,177.79,177.85,2950.0,166.7098,166.7567,166.6817,166.738,2950.0
2018-07-11 14:50:00,177.86,177.87,177.75,177.8,3100.0,166.7473,166.7567,166.6442,166.6911,3100.0
2018-07-11 14:55:00,177.82,177.85,177.75,177.83,3800.0,166.7098,166.738,166.6442,166.7192,3800.0
2018-07-11 15:00:00,177.79,177.87,177.69,177.84,19271.0,166.6817,166.7567,166.588,166.7286,19271.0
2018-07-11 15:05:00,177.69,177.85,177.69,177.82,3041.0,166.588,166.738,166.588,166.7098,3041.0
2018-07-11 15:10:00,177.85,177.85,177.76,177.81,11000.0,166.738,166.738,166.6536,166.7005,11000.0
2018-07-11 15:15:00,177.84,177.87,177.75,177.87,18902.0,166.7286,166.7567,166.6442,166.7567,18902.0
2018-07-11 15:20:00,177.85,177.85,177.72,177.79,22122.0,166.738,166.738,166.6161,166.6817,22122.0
2018-07-11 15:25:00,177.8,177.97,177.76,177.97,8840.0,166.6911,166.8505,166.6536,166.8505,8840.0
2018-07-11 15:30:00,178.01,178.43,178.0,178.4,15431.0,166.888,167.2817,166.8786,167.2536,15431.0
2018-07-11 15:35:00,178.42,178.47,178.34,178.41,10158.0,167.2723,167.3192,167.1973,167.263,10158.0
2018-07-11 15:40:00,178.43,178.45,178.32,178.35,12186.0,167.2817,167.3005,167.1786,167.2067,12186.0
2018-07-11 15:45:00,178.36,178.49,178.36,178.46,16190.0,167.2161,167.338,167.2161,167.3098,16190.0
2018-07-11 15:50:00,178.46,178.46,178.18,178.21,17835.0,167.3098,167.3098,167.0473,167.0755,17835.0
2018-07-11 15:55:00,178.21,178.26,178.01,178.03,50752.0,167.0755,167.1223,166.888,166.9067,50752.0
2018-07-12 09:30:00,178.98,178.98,177.84,178.35,30052.0,167.7974,167.7974,166.7286,167.2067,30052.0
2018-07-12 09:35:00,178.29,178.45,178.04,178.42,4978.0,167.1505,167.3005,166.9161,167.2723,4978.0
2018-07-12 09:40:00,178.48,178.65,178.01,178.15,7504.0,167.3286,167.488,166.888,167.0192,7504.0
2018-07-12 09:45:00,178.07,178.33,178.04,178.11,9255.0,166.9442,167.188,166.9161,166.9817,9255.0
2018-07-12 09:50:00,178.29,178.37,178.2,178.28,5450.0,167.1505,167.2255,167.0661,167.1411,5450.0
2018-07-12 09:55:00,178.22,178.47,178.22,178.45,2345.0,167.0848,167.3192,167.0848,167.3005,2345.0
2018-07-12 10:00:00,178.45,178.65,178.45,178.65,6280.0,167.3005,167.488,167.3005,167.488,6280.0
2018-07-12 10:05:00,178.68,179.15,178.68,179.0,59111.0,167.5161,167.9567,167.5161,167.8161,59111.0
2018-07-12 10:10:00,179.01,179.19,178.82,178.82,9552.0,167.8255,167.9942,167.6474,167.6474,9552.0
2018-07-12 10:15:00,178.82,179.17,178.82,178.96,14226.0,167.6474,167.9755,167.6474,167.7786,14226.0
2018-07-12 10:20:00,178.95,179.07,178.95,179.05,6118.0,167.7692,167.8817,167.7692,167.863,6118.0
2018-07-12 10:25:00,178.98,179.47,178.98,179.4,6368.0,167.7974,168.2567,167.7974,168.1911,6368.0
2018-07-12 10:30:00,179.37,179.8,179.37,179.58,17034.0,168.163,168.5661,168.163,168.3599,17034.0
2018-07-12 10:35:00,179.6,179.83,179.59,179.83,8196.0,168.3786,168.5942,168.3692,168.5942,8196.0
2018-07-12 10:40:00,179.78,179.8,179.35,179.35,4600.0,168.5474,168.5661,168.1442,168.1442,4600.0
2018-07-12 10:45:00,179.38,179.42,179.24,179.27,4726.0,168.1724,168.2099,168.0411,168.0692,4726.0
2018-07-12 10:50:00,179.26,179.54,179.26,179.35,7123.0,168.0599,168.3224,168.0599,168.1442,7123.0
2018-07-12 10:55:00,179.33,179.33,179.02,179.12,4828.0,168.1255,168.1255,167.8349,167.9286,4828.0
2018-07-12 11:00:00,179.09,179.32,179.06,179.32,10707.0,167.9005,168.1161,167.8724,168.1161,10707.0
2018-07-12 11:05:00,179.3,179.42,179.26,179.41,7223.0,168.0974,168.2099,168.0599,168.2005,7223.0
2018-07-12 11:10:00,179.47,179.47,179.27,179.29,3364.0,168.2567,168.2567,168.0692,168.088,3364.0
2018-07-12 11:15:00,179.3,179.83,179.3,179.8,6101.0,168.0974,168.5942,168.0974,168.5661,6101.0
2018-07-12 11:20:00,179.85,180.51,179.82,180.16,30384.0,168.613,169.2318,168.5849,168.9036,30384.0
2018-07-12 11:25:00,180.2,180.25,180.03,180.19,10584.0,168.9411,168.988,168.7818,168.9318,10584.0
2018-07-12 11:30:00,180.24,180.36,180.13,180.19,13247.0,168.9786,169.0911,168.8755,168.9318,13247.0
2018-07-12 11:35:00,180.18,180.21,179.97,179.99,7370.0,168.9224,168.9505,168.7255,168.7443,7370.0
2018-07-12 11:40:00,180.0,180.25,180.0,180.19,5441.0,168.7536,168.988,168.7536,168.9318,5441.0
2018-07-12 11:45:00,180.17,180.37,180.14,180.34,7591.0,168.913,169.1005,168.8849,169.0724,7591.0
2018-07-12 11:50:00,180.27,180.35,180.19,180.34,4193.0,169.0068,169.0818,168.9318,169.0724,4193.0
2018-07-12 11:55:00,180.36,180.86,180.35,180.43,44221.0,169.0911,169.5599,169.0818,169.1568,44221.0
2018-07-12 12:00:00,180.44,180.5,180.07,180.13,7028.0,169.1661,169.2224,168.8193,168.8755,7028.0
2018-07-12 12:05:00,180.11,180.14,180.05,180.09,2304.0,168.8568,168.8849,168.8005,168.838,2304.0
2018-07-12 12:10:00,180.1,180.55,180.1,180.46,8962.0,168.8474,169.2693,168.8474,169.1849,8962.0
2018-07-12 12:15:00,180.42,180.51,180.39,180.44,6202.0,169.1474,169.2318,169.1193,169.1661,6202.0
2018-07-12 12:20:00,180.42,180.55,180.4,180.55,2359.0,169.1474,169.2693,169.1286,169.2693,2359.0
2018-07-12 12:25:00,180.51,180.7,180.51,180.66,5728.0,169.2318,169.4099,169.2318,169.3724,5728.0
2018-07-12 12:30:00,180.7,180.84,180.7,180.75,7262.0,169.4099,169.5411,169.4099,169.4568,7262.0
2018-07-12 12:35:00,180.69,180.69,180.52,180.53,2301.0,169.4005,169.4005,169.2411,169.2505,2301.0
2018-07-12 12:40:00,180.55,180.69,180.45,180.69,8589.0,169.2693,169.4005,169.1755,169.4005,8589.0
2018-07-12 12:45:00,180.66,180.74,180.59,180.65,3362.0,169.3724,169.4474,169.3068,169.363,3362.0
2018-07-12 12:50:00,180.66,180.71,180.55,180.56,4225.0,169.3724,169.4193,169.2693,169.2786,4225.0
2018-07-12 12:55:00,180.58,180.86,180.58,180.8,2601.0,169.2974,169.5599,169.2974,169.5036,2601.0
2018-07-12 13:00:00,180.8,180.86,180.73,180.73,20015.0,169.5036,169.5599,169.438,169.438,20015.0
2018-07-12 13:05:00,180.77,181.05,180.77,180.87,5900.0,169.4755,169.738,169.4755,169.5693,5900.0
2018-07-12 13:10:00,180.87,181.04,180.87,181.04,2000.0,169.5693,169.7286,169.5693,169.7286,2000.0
2018-07-12 13:15:00,181.1,181.1,180.97,181.02,4400.0,169.7849,169.7849,169.663,169.7099,4400.0
2018-07-12 13:20:00,181.06,181.14,180.93,181.1,5454.0,169.7474,169.8224,169.6255,169.7849,5454.0
2018-07-12 13:25:00,181.14,181.53,181.14,181.45,7010.0,169.8224,170.188,169.8224,170.113,7010.0
2018-07-12 13:30:00,181.4,181.46,181.12,181.13,17938.0,170.0662,170.1224,169.8036,169.813,17938.0
2018-07-12 13:35:00,181.14,181.19,180.98,181.05,6130.0,169.8224,169.8693,169.6724,169.738,6130.0
2018-07-12 13:40:00,181.06,181.14,181.06,181.09,3960.0,169.7474,169.8224,169.7474,169.7755,3960.0
2018-07-12 13:45:00,181.1,181.28,181.1,181.25,4600.0,169.7849,169.9537,169.7849,169.9255,4600.0
2018-07-12 13:50:00,181.23,181.36,181.15,181.36,5844.0,169.9068,170.0287,169.8318,170.0287,5844.0
2018-07-12 13:55:00,181.39,181.46,181.31,181.33,6824.0,170.0568,170.1224,169.9818,170.0005,6824.0
2018-07-12 14:00:00,181.36,181.57,181.3,181.38,59118.0,170.0287,170.2255,169.9724,170.0474,59118.0
2018-07-12 14:05:00,181.39,181.43,180.99,181.04,9885.0,170.0568,170.0943,169.6818,169.7286,9885.0
2018-07-12 14:10:00,181.03,181.2,181.01,181.17,3922.0,169.7193,169.8787,169.7005,169.8505,3922.0
2018-07-12 14:15:00,181.19,181.47,181.18,181.45,5825.0,169.8693,170.1318,169.8599,170.113,5825.0
2018-07-12 14:20:00,181.43,181.47,181.26,181.28,7098.0,170.0943,170.1318,169.9349,169.9537,7098.0
2018-07-12 14:25:00,181.3,181.51,181.29,181.51,2990.0,169.9724,170.1693,169.963,170.1693,2990.0
2018-07-12 14:30:00,181.46,181.8,181.45,181.77,10671.0,170.1224,170.4412,170.113,170.413,10671.0
2018-07-12 14:35:00,181.78,181.8,181.39,181.8,27000.0,170.4224,170.4412,170.0568,170.4412,27000.0
2018-07-12 14:40:00,181.75,181.76,181.33,181.33,7647.0,170.3943,170.4037,170.0005,170.0005,7647.0
2018-07-12 14:45:00,181.32,181.61,181.32,181.47,5611.0,169.9912,170.263,169.9912,170.1318,5611.0
2018-07-12 14:50:00,181.48,181.77,181.48,181.53,6876.0,170.1412,170.413,170.1412,170.188,6876.0
2018-07-12 14:55:00,181.48,181.48,181.34,181.44,5902.0,170.1412,170.1412,170.0099,170.1037,5902.0
2018-07-12 15:00:00,181.49,181.61,181.49,181.61,3958.0,170.1505,170.263,170.1505,170.263,3958.0
2018-07-12 15:05:00,181.59,181.59,181.43,181.43,42218.0,170.2443,170.2443,170.0943,170.0943,42218.0
2018-07-12 15:10:00,181.41,181.41,181.21,181.34,5906.0,170.0755,170.0755,169.888,170.0099,5906.0
2018-07-12 15:15:00,181.36,181.49,181.34,181.34,6395.0,170.0287,170.1505,170.0099,170.0099,6395.0
2018-07-12 15:20:00,181.34,181.36,181.19,181.24,12989.0,170.0099,170.0287,169.8693,169.9162,12989.0
2018-07-12 15:25:00,181.24,181.49,181.23,181.47,5364.0,169.9162,170.1505,169.9068,170.1318,5364.0
2018-07-12 15:30:00,181.45,181.5,181.41,181.41,11596.0,170.113,170.1599,170.0755,170.0755,11596.0
2018-07-12 15:35:00,181.44,181.49,181.39,181.47,15257.0,170.1037,170.1505,170.0568,170.1318,15257.0
2018-07-12 15:40:00,181.51,181.51,181.32,181.36,8995.0,170.1693,170.1693,169.9912,170.0287,8995.0
2018-07-12 15:45:00,181.39,181.4,181.22,181.4,21428.0,170.0568,170.0662,169.8974,170.0662,21428.0
2018-07-12 15:50:00,181.37,181.44,181.24,181.33,16043.0,170.038,170.1037,169.9162,170.0005,16043.0
2018-07-12 15:55:00,181.33,181.61,181.32,181.49,66992.0,170.0005,170.263,169.9912,170.1505,66992.0
2018-07-13 09:30:00,181.64,181.92,181.44,181.8,9887.0,170.2912,170.5537,170.1037,170.4412,9887.0
2018-07-13 09:35:00,181.89,181.91,181.4,181.4,1900.0,170.5255,170.5443,170.0662,170.0662,1900.0
2018-07-13 09:40:00,181.44,181.45,180.94,180.96,1616.0,170.1037,170.113,169.6349,169.6536,1616.0
2018-07-13 09:45:00,180.88,181.2,180.75,180.91,3569.0,169.5786,169.8787,169.4568,169.6068,3569.0
2018-07-13 09:50:00,180.85,180.97,180.7,180.7,6300.0,169.5505,169.663,169.4099,169.4099,6300.0
2018-07-13 09:55:00,180.69,181.1,180.62,181.1,3557.0,169.4005,169.7849,169.3349,169.7849,3557.0
2018-07-13 10:00:00,181.02,181.18,180.95,180.95,2313.0,169.7099,169.8599,169.6443,169.6443,2313.0
2018-07-13 10:05:00,180.97,181.03,180.85,181.0,5541.0,169.663,169.7193,169.5505,169.6911,5541.0
2018-07-13 10:10:00,181.03,181.18,180.98,181.14,6734.0,169.7193,169.8599,169.6724,169.8224,6734.0
2018-07-13 10:15:00,181.11,181.13,180.97,181.02,4247.0,169.7943,169.813,169.663,169.7099,4247.0
2018-07-13 10:20:00,181.05,181.5,181.05,181.45,4867.0,169.738,170.1599,169.738,170.113,4867.0
2018-07-13 10:25:00,181.43,181.5,181.25,181.34,4207.0,170.0943,170.1599,169.9255,170.0099,4207.0
2018-07-13 10:30:00,181.4,181.51,181.39,181.5,3122.0,170.0662,170.1693,170.0568,170.1599,3122.0
2018-07-13 10:35:00,181.49,181.79,181.49,181.79,2691.0,170.1505,170.4318,170.1505,170.4318,2691.0
2018-07-13 10:40:00,181.81,182.16,181.81,182.16,6298.0,170.4505,170.7787,170.4505,170.7787,6298.0
2018-07-13 10:45:00,182.12,182.16,181.95,182.06,6502.0,170.7412,170.7787,170.5818,170.6849,6502.0
2018-07-13 10:50:00,182.01,182.31,181.96,182.25,2926.0,170.638,170.9193,170.5912,170.863,2926.0
2018-07-13 10:55:00,182.26,182.29,182.18,182.23,3575.0,170.8724,170.9005,170.7974,170.8443,3575.0
2018-07-13 11:00:00,182.18,182.27,181.94,182.02,5480.0,170.7974,170.8818,170.5724,170.6474,5480.0
2018-07-13 11:05:00,182.08,182.14,182.03,182.11,2364.0,170.7037,170.7599,170.6568,170.7318,2364.0
2018-07-13 11:10:00,182.09,182.2,182.01,182.13,5516.0,170.713,170.8162,170.638,170.7505,5516.0
2018-07-13 11:15:00,182.23,182.24,182.04,182.12,1259.0,170.8443,170.8537,170.6662,170.7412,1259.0
2018-07-13 11:20:00,182.07,182.09,181.91,182.09,3282.0,170.6943,170.713,170.5443,170.713,3282.0
2018-07-13 11:25:00,182.12,182.12,181.95,182.03,4900.0,170.7412,170.7412,170.5818,170.6568,4900.0
2018-07-13 11:30:00,182.01,182.06,181.94,182.02,3920.0,170.638,170.6849,170.5724,170.6474,3920.0
2018-07-13 11:35:00,182.02,182.07,181.93,182.07,13851.0,170.6474,170.6943,170.563,170.6943,13851.0
2018-07-13 11:40:00,181.99,182.06,181.69,181.89,9763.0,170.6193,170.6849,170.338,170.5255,9763.0
2018-07-13 11:45:00,181.97,182.0,181.72,181.73,4705.0,170.6005,170.6287,170.3662,170.3755,4705.0
2018-07-13 11:50:00,181.77,181.77,181.58,181.59,2718.0,170.413,170.413,170.2349,170.2443,2718.0
2018-07-13 11:55:00,181.56,181.57,181.48,181.49,1500.0,170.2162,170.2255,170.1412,170.1505,1500.0
2018-07-13 12:00:00,181.49,181.59,181.47,181.59,4472.0,170.1505,170.2443,170.1318,170.2443,4472.0
2018-07-13 12:05:00,181.58,181.7,181.57,181.67,2224.0,170.2349,170.3474,170.2255,170.3193,2224.0
2018-07-13 12:10:00,181.64,181.64,181.5,181.6,2300.0,170.2912,170.2912,170.1599,170.2537,2300.0
2018-07-13 12:15:00,181.57,181.64,181.53,181.64,2115.0,170.2255,170.2912,170.188,170.2912,2115.0
2018-07-13 12:20:00,181.69,181.77,181.64,181.71,8335.0,170.338,170.413,170.2912,170.3568,8335.0
2018-07-13 12:25:00,181.71,181.71,181.45,181.52,14106.0,170.3568,170.3568,170.113,170.1787,14106.0
2018-07-13 12:30:00,181.54,181.55,181.45,181.49,11543.0,170.1974,170.2068,170.113,170.1505,11543.0
2018-07-13 12:35:00,181.5,181.52,181.48,181.48,3805.0,170.1599,170.1787,170.1412,170.1412,3805.0
2018-07-13 12:40:00,181.49,181.62,181.49,181.61,1909.0,170.1505,170.2724,170.1505,170.263,1909.0
2018-07-13 12:45:00,181.63,181.63,181.6,181.6,551.0,170.2818,170.2818,170.2537,170.2537,551.0
2018-07-13 12:50:00,181.62,181.62,181.47,181.55,3714.0,170.2724,170.2724,170.1318,170.2068,3714.0
2018-07-13 12:55:00,181.52,181.57,181.52,181.57,897.0,170.1787,170.2255,170.1787,170.2255,897.0
2018-07-13 13:00:00,181.58,181.6,181.52,181.55,5685.0,170.2349,170.2537,170.1787,170.2068,5685.0
2018-07-13 13:05:00,181.6,181.75,181.57,181.75,1300.0,170.2537,170.3943,170.2255,170.3943,1300.0
2018-07-13 13:10:00,181.73,181.8,181.7,181.7,1000.0,170.3755,170.4412,170.3474,170.3474,1000.0
2018-07-13 13:15:00,181.68,181.75,181.67,181.72,6581.0,170.3287,170.3943,170.3193,170.3662,6581.0
2018-07-13 13:20:00,181.71,181.77,181.71,181.77,3400.0,170.3568,170.413,170.3568,170.413,3400.0
2018-07-13 13:25:00,181.8,181.8,181.7,181.75,2106.0,170.4412,170.4412,170.3474,170.3943,2106.0
2018-07-13 13:30:00,181.75,181.76,181.71,181.75,6949.0,170.3943,170.4037,170.3568,170.3943,6949.0
2018-07-13 13:35:00,181.75,181.75,181.57,181.65,5906.0,170.3943,170.3943,170.2255,170.3005,5906.0
2018-07-13 13:40:00,181.62,181.7,181.62,181.7,3723.0,170.2724,170.3474,170.2724,170.3474,3723.0
2018-07-13 13:45:00,181.69,181.71,181.65,181.7,4473.0,170.338,170.3568,170.3005,170.3474,4473.0
2018-07-13 13:50:00,181.76,181.76,181.65,181.65,930.0,170.4037,170.4037,170.3005,170.3005,930.0
2018-07-13 13:55:00,181.68,181.76,181.61,181.76,2290.0,170.3287,170.4037,170.263,170.4037,2290.0
2018-07-13 14:00:00,181.75,181.75,181.59,181.64,3718.0,170.3943,170.3943,170.2443,170.2912,3718.0
2018-07-13 14:05:00,181.66,181.74,181.57,181.69,25739.0,170.3099,170.3849,170.2255,170.338,25739.0
2018-07-13 14:10:00,181.68,181.69,181.65,181.68,3157.0,170.3287,170.338,170.3005,170.3287,3157.0
2018-07-13 14:15:00,181.68,181.7,181.57,181.58,3798.0,170.3287,170.3474,170.2255,170.2349,3798.0
2018-07-13 14:20:00,181.51,181.55,181.49,181.55,4423.0,170.1693,170.2068,170.1505,170.2068,4423.0
2018-07-13 14:25:00,181.52,181.66,181.52,181.66,4531.0,170.1787,170.3099,170.1787,170.3099,4531.0
2018-07-13 14:30:00,181.61,181.7,181.61,181.7,5900.0,170.263,170.3474,170.263,170.3474,5900.0
2018-07-13 14:35:00,181.67,181.78,181.67,181.74,4090.0,170.3193,170.4224,170.3193,170.3849,4090.0
2018-07-13 14:40:00,181.77,181.78,181.74,181.77,2011.0,170.413,170.4224,170.3849,170.413,2011.0
2018-07-13 14:45:00,181.75,181.78,181.71,181.78,4344.0,170.3943,170.4224,170.3568,170.4224,4344.0
2018-07-13 14:50:00,181.76,181.89,181.73,181.89,2622.0,170.4037,170.5255,170.3755,170.5255,2622.0
2018-07-13 14:55:00,181.88,181.9,181.8,181.9,1964.0,170.5162,170.5349,170.4412,170.5349,1964.0
2018-07-13 15:00:00,181.9,181.95,181.87,181.95,1701.0,170.5349,170.5818,170.5068,170.5818,1701.0
2018-07-13 15:05:00,181.92,181.93,181.9,181.93,700.0,170.5537,170.563,170.5349,170.563,700.0
2018-07-13 15:10:00,181.9,181.95,181.89,181.89,3610.0,170.5349,170.5818,170.5255,170.5255,3610.0
2018-07-13 15:15:00,181.84,181.88,181.83,181.85,2325.0,170.4787,170.5162,170.4693,170.488,2325.0
2018-07-13 15:20:00,181.86,181.89,181.84,181.84,4787.0,170.4974,170.5255,170.4787,170.4787,4787.0
2018-07-13 15:25:00,181.83,181.86,181.78,181.83,4400.0,170.4693,170.4974,170.4224,170.4693,4400.0
2018-07-13 15:30:00,181.83,181.89,181.77,181.86,5271.0,170.4693,170.5255,170.413,170.4974,5271.0
2018-07-13 15:35:00,181.85,181.95,181.85,181.95,12912.0,170.488,170.5818,170.488,170.5818,12912.0
2018-07-13 15:40:00,181.95,181.95,181.76,181.76,5094.0,170.5818,170.5818,170.4037,170.4037,5094.0
2018-07-13 15:45:00,181.72,181.87,181.7,181.85,13905.0,170.3662,170.5068,170.3474,170.488,13905.0
2018-07-13 15:50:00,181.86,181.89,181.75,181.89,19819.0,170.4974,170.5255,170.3943,170.5255,19819.0
2018-07-13 15:55:00,181.9,181.97,181.86,181.95,32672.0,170.5349,170.6005,170.4974,170.5818,32672.0
2018-07-16 09:30:00,181.76,182.68,181.76,182.61,9166.0,170.4037,171.2662,170.4037,171.2006,9166.0
2018-07-16 09:35:00,182.26,182.51,182.09,182.13,5898.0,170.8724,171.1068,170.713,170.7505,5898.0
2018-07-16 09:40:00,182.35,182.36,182.2,182.21,4400.0,170.9568,170.9662,170.8162,170.8255,4400.0
2018-07-16 09:45:00,182.34,182.44,182.06,182.27,4113.0,170.9474,171.0412,170.6849,170.8818,4113.0
2018-07-16 09:50:00,182.34,182.52,182.28,182.37,1900.0,170.9474,171.1162,170.8912,170.9755,1900.0
2018-07-16 09:55:00,182.32,182.52,182.22,182.48,3525.0,170.9287,171.1162,170.8349,171.0787,3525.0
2018-07-16 10:00:00,182.4,182.65,182.4,182.64,5600.0,171.0037,171.2381,171.0037,171.2287,5600.0
2018-07-16 10:05:00,182.85,182.93,182.8,182.88,1417.0,171.4256,171.5006,171.3787,171.4537,1417.0
2018-07-16 10:10:00,182.94,183.08,182.93,182.98,2020.0,171.5099,171.6412,171.5006,171.5474,2020.0
2018-07-16 10:15:00,182.89,182.97,182.77,182.95,1738.0,171.4631,171.5381,171.3506,171.5193,1738.0
2018-07-16 10:20:00,182.91,182.95,182.4,182.48,2620.0,171.4818,171.5193,171.0037,171.0787,2620.0
2018-07-16 10:25:00,182.43,182.61,182.43,182.61,4900.0,171.0318,171.2006,171.0318,171.2006,4900.0
2018-07-16 10:30:00,182.63,182.87,182.55,182.82,3283.0,171.2193,171.4443,171.1443,171.3974,3283.0
2018-07-16 10:35:00,182.73,182.8,182.73,182.8,1300.0,171.3131,171.3787,171.3131,171.3787,1300.0
2018-07-16 10:40:00,182.67,182.75,182.46,182.55,6931.0,171.2568,171.3318,171.0599,171.1443,6931.0
2018-07-16 10:45:00,182.48,182.72,182.48,182.65,3609.0,171.0787,171.3037,171.0787,171.2381,3609.0
2018-07-16 10:50:00,182.65,182.81,182.57,182.7,3724.0,171.2381,171.3881,171.1631,171.2849,3724.0
2018-07-16 10:55:00,182.65,182.67,182.44,182.62,3401.0,171.2381,171.2568,171.0412,171.2099,3401.0
2018-07-16 11:00:00,182.52,182.53,182.16,182.16,5170.0,171.1162,171.1256,170.7787,170.7787,5170.0
2018-07-16 11:05:00,182.21,182.32,182.13,182.22,4088.0,170.8255,170.9287,170.7505,170.8349,4088.0
2018-07-16 11:10:00,182.21,182.29,182.15,182.27,2000.0,170.8255,170.9005,170.7693,170.8818,2000.0
2018-07-16 11:15:00,182.26,182.32,182.18,182.29,5025.0,170.8724,170.9287,170.7974,170.9005,5025.0
2018-07-16 11:20:00,182.36,182.44,182.3,182.33,3695.0,170.9662,171.0412,170.9099,170.938,3695.0
2018-07-16 11:25:00,182.37,182.37,182.26,182.32,3432.0,170.9755,170.9755,170.8724,170.9287,3432.0
2018-07-16 11:30:00,182.34,182.34,182.24,182.25,2486.0,170.9474,170.9474,170.8537,170.863,2486.0
2018-07-16 11:35:00,182.28,182.29,182.21,182.25,1756.0,170.8912,170.9005,170.8255,170.863,1756.0
2018-07-16 11:40:00,182.31,182.47,182.31,182.47,1900.0,170.9193,171.0693,170.9193,171.0693,1900.0
2018-07-16 11:45:00,182.49,182.53,182.4,182.53,4200.0,171.0881,171.1256,171.0037,171.1256,4200.0
2018-07-16 11:50:00,182.62,182.62,182.5,182.56,2800.0,171.2099,171.2099,171.0974,171.1537,2800.0
2018-07-16 11:55:00,182.61,182.61,182.49,182.49,1810.0,171.2006,171.2006,171.0881,171.0881,1810.0
2018-07-16 12:00:00,182.42,182.48,182.16,182.2,1600.0,171.0224,171.0787,170.7787,170.8162,1600.0
2018-07-16 12:05:00,182.13,182.21,182.12,182.21,3538.0,170.7505,170.8255,170.7412,170.8255,3538.0
2018-07-16 12:10:00,182.21,182.31,182.14,182.2,5385.0,170.8255,170.9193,170.7599,170.8162,5385.0
2018-07-16 12:15:00,182.25,182.34,182.17,182.34,7336.0,170.863,170.9474,170.788,170.9474,7336.0
2018-07-16 12:20:00,182.34,182.54,182.33,182.54,4806.0,170.9474,171.1349,170.938,171.1349,4806.0
2018-07-16 12:25:00,182.56,182.57,182.48,182.48,710.0,171.1537,171.1631,171.0787,171.0787,710.0
2018-07-16 12:30:00,182.51,182.53,182.45,182.45,1000.0,171.1068,171.1256,171.0506,171.0506,1000.0
2018-07-16 12:35:00,182.34,182.38,182.34,182.38,600.0,170.9474,170.9849,170.9474,170.9849,600.0
2018-07-16 12:40:00,182.39,182.4,182.35,182.4,1010.0,170.9943,171.0037,170.9568,171.0037,1010.0
2018-07-16 12:45:00,182.44,182.46,182.39,182.44,3100.0,171.0412,171.0599,170.9943,171.0412,3100.0
2018-07-16 12:50:00,182.45,182.51,182.45,182.5,1300.0,171.0506,171.1068,171.0506,171.0974,1300.0
2018-07-16 12:55:00,182.52,182.52,182.45,182.45,587.0,171.1162,171.1162,171.0506,171.0506,587.0
2018-07-16 13:00:00,182.49,182.52,182.39,182.39,800.0,171.0881,171.1162,170.9943,170.9943,800.0
2018-07-16 13:05:00,182.43,182.46,182.38,182.38,800.0,171.0318,171.0599,170.9849,170.9849,800.0
2018-07-16 13:10:00,182.41,182.41,182.3,182.36,3041.0,171.0131,171.0131,170.9099,170.9662,3041.0
2018-07-16 13:15:00,182.39,182.42,182.39,182.42,400.0,170.9943,171.0224,170.9943,171.0224,400.0
2018-07-16 13:20:00,182.46,182.49,182.36,182.37,2148.0,171.0599,171.0881,170.9662,170.9755,2148.0
2018-07-16 13:25:00,182.36,182.39,182.3,182.37,2180.0,170.9662,170.9943,170.9099,170.9755,2180.0
2018-07-16 13:30:00,182.29,182.4,182.29,182.4,1500.0,170.9005,171.0037,170.9005,171.0037,1500.0
2018-07-16 13:35:00,182.34,182.4,182.33,182.33,1200.0,170.9474,171.0037,170.938,170.938,1200.0
2018-07-16 13:40:00,182.27,182.31,182.26,182.26,1500.0,170.8818,170.9193,170.8724,170.8724,1500.0
2018-07-16 13:45:00,182.27,182.29,182.23,182.29,400.0,170.8818,170.9005,170.8443,170.9005,400.0
2018-07-16 13:50:00,182.22,182.22,182.12,182.12,2100.0,170.8349,170.8349,170.7412,170.7412,2100.0
2018-07-16 13:55:00,182.12,182.12,182.0,182.12,2105.0,170.7412,170.7412,170.6287,170.7412,2105.0
2018-07-16 14:00:00,182.11,182.11,181.95,181.95,2400.0,170.7318,170.7318,170.5818,170.5818,2400.0
2018-07-16 14:05:00,181.98,182.1,181.94,182.1,1750.0,170.6099,170.7224,170.5724,170.7224,1750.0
2018-07-16 14:10:00,182.07,182.08,181.96,181.98,2500.0,170.6943,170.7037,170.5912,170.6099,2500.0
2018-07-16 14:15:00,181.95,181.98,181.92,181.92,1325.0,170.5818,170.6099,170.5537,170.5537,1325.0
2018-07-16 14:20:00,181.93,181.93,181.82,181.88,3251.0,170.563,170.563,170.4599,170.5162,3251.0
2018-07-16 14:25:00,181.88,181.95,181.88,181.91,2200.0,170.5162,170.5818,170.5162,170.5443,2200.0
2018-07-16 14:30:00,181.87,181.87,181.79,181.82,2548.0,170.5068,170.5068,170.4318,170.4599,2548.0
2018-07-16 14:35:00,181.83,181.92,181.83,181.92,1615.0,170.4693,170.5537,170.4693,170.5537,1615.0
2018-07-16 14:40:00,181.89,181.94,181.72,181.82,2852.0,170.5255,170.5724,170.3662,170.4599,2852.0
2018-07-16 14:45:00,181.81,181.85,181.75,181.82,2322.0,170.4505,170.488,170.3943,170.4599,2322.0
2018-07-16 14:50:00,181.83,181.88,181.79,181.86,2970.0,170.4693,170.5162,170.4318,170.4974,2970.0
2018-07-16 14:55:00,181.87,181.88,181.81,181.82,400.0,170.5068,170.5162,170.4505,170.4599,400.0
2018-07-16 15:00:00,181.86,181.98,181.84,181.9,1900.0,170.4974,170.6099,170.4787,170.5349,1900.0
2018-07-16 15:05:00,181.9,182.0,181.85,182.0,11659.0,170.5349,170.6287,170.488,170.6287,11659.0
2018-07-16 15:10:00,182.0,182.08,181.86,181.92,2955.0,170.6287,170.7037,170.4974,170.5537,2955.0
2018-07-16 15:15:00,181.93,182.0,181.88,182.0,1730.0,170.563,170.6287,170.5162,170.6287,1730.0
2018-07-16 15:20:00,181.99,182.07,181.93,182.06,1766.0,170.6193,170.6943,170.563,170.6849,1766.0
2018-07-16 15:25:00,182.07,182.09,182.0,182.09,2200.0,170.6943,170.713,170.6287,170.713,2200.0
2018-07-16 15:30:00,182.09,182.19,182.08,182.17,2400.0,170.713,170.8068,170.7037,170.788,2400.0
2018-07-16 15:35:00,182.15,182.35,182.13,182.34,6278.0,170.7693,170.9568,170.7505,170.9474,6278.0
2018-07-16 15:40:00,182.37,182.42,182.32,182.32,7218.0,170.9755,171.0224,170.9287,170.9287,7218.0
2018-07-16 15:45:00,182.32,182.35,182.23,182.25,10099.0,170.9287,170.9568,170.8443,170.863,10099.0
2018-07-16 15:50:00,182.24,182.35,182.18,182.21,11841.0,170.8537,170.9568,170.7974,170.8255,11841.0
2018-07-16 15:55:00,182.2,182.4,182.18,182.32,28165.0,170.8162,171.0037,170.7974,170.9287,28165.0
2018-07-17 09:30:00,181.8,182.29,181.4,181.82,9640.0,170.4412,170.9005,170.0662,170.4599,9640.0
2018-07-17 09:35:00,181.8,181.8,181.47,181.47,2783.0,170.4412,170.4412,170.1318,170.1318,2783.0
2018-07-17 09:40:00,181.58,181.8,181.35,181.43,7987.0,170.2349,170.4412,170.0193,170.0943,7987.0
2018-07-17 09:45:00,181.41,181.53,181.17,181.19,10070.0,170.0755,170.188,169.8505,169.8693,10070.0
2018-07-17 09:50:00,181.2,181.34,181.19,181.19,3464.0,169.8787,170.0099,169.8693,169.8693,3464.0
2018-07-17 09:55:00,181.22,181.22,180.91,180.91,5920.0,169.8974,169.8974,169.6068,169.6068,5920.0
2018-07-17 10:00:00,180.97,181.02,180.79,180.84,4087.0,169.663,169.7099,169.4943,169.5411,4087.0
2018-07-17 10:05:00,180.84,180.88,180.73,180.78,2235.0,169.5411,169.5786,169.438,169.4849,2235.0
2018-07-17 10:10:00,180.81,181.07,180.8,181.05,3656.0,169.513,169.7568,169.5036,169.738,3656.0
2018-07-17 10:15:00,181.04,181.09,180.89,180.94,2525.0,169.7286,169.7755,169.588,169.6349,2525.0
2018-07-17 10:20:00,180.96,180.96,180.85,180.92,2900.0,169.6536,169.6536,169.5505,169.6161,2900.0
2018-07-17 10:25:00,180.87,180.96,180.87,180.91,19984.0,169.5693,169.6536,169.5693,169.6068,19984.0
2018-07-17 10:30:00,180.91,181.36,180.91,181.3,6267.0,169.6068,170.0287,169.6068,169.9724,6267.0
2018-07-17 10:35:00,181.25,181.36,181.25,181.35,926.0,169.9255,170.0287,169.9255,170.0193,926.0
2018-07-17 10:40:00,181.35,181.35,181.1,181.1,2956.0,170.0193,170.0193,169.7849,169.7849,2956.0
2018-07-17 10:45:00,181.04,181.04,180.84,180.9,4915.0,169.7286,169.7286,169.5411,169.5974,4915.0
2018-07-17 10:50:00,180.9,180.9,180.76,180.85,2000.0,169.5974,169.5974,169.4661,169.5505,2000.0
2018-07-17 10:55:00,180.87,180.94,180.82,180.87,2895.0,169.5693,169.6349,169.5224,169.5693,2895.0
2018-07-17 11:00:00,180.91,180.91,180.72,180.91,3100.0,169.6068,169.6068,169.4286,169.6068,3100.0
2018-07-17 11:05:00,180.92,180.98,180.87,180.97,3000.0,169.6161,169.6724,169.5693,169.663,3000.0
2018-07-17 11:10:00,180.96,181.11,180.96,181.11,3085.0,169.6536,169.7943,169.6536,169.7943,3085.0
2018-07-17 11:15:00,181.09,181.43,181.09,181.37,3081.0,169.7755,170.0943,169.7755,170.038,3081.0
2018-07-17 11:20:00,181.36,181.36,181.05,181.09,7709.0,170.0287,170.0287,169.738,169.7755,7709.0
2018-07-17 11:25:00,181.11,181.2,181.0,181.0,4650.0,169.7943,169.8787,169.6911,169.6911,4650.0
2018-07-17 11:30:00,181.05,181.09,181.04,181.09,1741.0,169.738,169.7755,169.7286,169.7755,1741.0
2018-07-17 11:35:00,181.16,181.19,181.16,181.18,733.0,169.8412,169.8693,169.8412,169.8599,733.0
2018-07-17 11:40:00,181.11,181.17,181.04,181.15,5550.0,169.7943,169.8505,169.7286,169.8318,5550.0
2018-07-17 11:45:00,181.18,181.27,181.14,181.27,4152.0,169.8599,169.9443,169.8224,169.9443,4152.0
2018-07-17 11:50:00,181.25,181.4,181.21,181.4,4665.0,169.9255,170.0662,169.888,170.0662,4665.0
2018-07-17 11:55:00,181.45,181.51,181.37,181.43,1800.0,170.113,170.1693,170.038,170.0943,1800.0
2018-07-17 12:00:00,181.47,181.51,181.39,181.49,1801.0,170.1318,170.1693,170.0568,170.1505,1801.0
2018-07-17 12:05:00,181.49,181.54,181.46,181.54,1600.0,170.1505,170.1974,170.1224,170.1974,1600.0
2018-07-17 12:10:00,181.6,181.63,181.58,181.59,1500.0,170.2537,170.2818,170.2349,170.2443,1500.0
2018-07-17 12:15:00,181.63,181.76,181.5,181.76,2697.0,170.2818,170.4037,170.1599,170.4037,2697.0
2018-07-17 12:20:00,181.78,181.78,181.73,181.77,1735.0,170.4224,170.4224,170.3755,170.413,1735.0
2018-07-17 12:25:00,181.75,181.83,181.66,181.74,2719.0,170.3943,170.4693,170.3099,170.3849,2719.0
2018-07-17 12:30:00,181.76,181.79,181.7,181.75,2167.0,170.4037,170.4318,170.3474,170.3943,2167.0
2018-07-17 12:35:00,181.74,181.84,181.71,181.84,2100.0,170.3849,170.4787,170.3568,170.4787,2100.0
2018-07-17 12:40:00,181.84,181.91,181.82,181.87,4829.0,170.4787,170.5443,170.4599,170.5068,4829.0
2018-07-17 12:45:00,181.88,181.88,181.79,181.79,1668.0,170.5162,170.5162,170.4318,170.4318,1668.0
2018-07-17 12:50:00,181.85,181.91,181.82,181.85,5483.0,170.488,170.5443,170.4599,170.488,5483.0
2018-07-17 12:55:00,181.92,181.96,181.87,181.96,2200.0,170.5537,170.5912,170.5068,170.5912,2200.0
2018-07-17 13:00:00,181.95,181.99,181.94,181.97,1949.0,170.5818,170.6193,170.5724,170.6005,1949.0
2018-07-17 13:05:00,182.0,182.18,182.0,182.12,1700.0,170.6287,170.7974,170.6287,170.7412,1700.0
2018-07-17 13:10:00,182.19,182.26,182.18,182.2,3471.0,170.8068,170.8724,170.7974,170.8162,3471.0
2018-07-17 13:15:00,182.24,182.24,182.16,182.16,1282.0,170.8537,170.8537,170.7787,170.7787,1282.0
2018-07-17 13:20:00,182.05,182.05,181.93,181.94,2999.0,170.6755,170.6755,170.563,170.5724,2999.0
2018-07-17 13:25:00,181.91,182.02,181.88,181.96,2400.0,170.5443,170.6474,170.5162,170.5912,2400.0
2018-07-17 13:30:00,181.96,182.07,181.96,182.0,2159.0,170.5912,170.6943,170.5912,170.6287,2159.0
2018-07-17 13:35:00,181.99,182.07,181.99,182.06,1500.0,170.6193,170.6943,170.6193,170.6849,1500.0
2018-07-17 13:40:00,182.02,182.12,182.02,182.05,4637.0,170.6474,170.7412,170.6474,170.6755,4637.0
2018-07-17 13:45:00,182.09,182.18,182.05,182.07,6963.0,170.713,170.7974,170.6755,170.6943,6963.0
2018-07-17 13:50:00,182.11,182.11,182.01,182.09,2500.0,170.7318,170.7318,170.638,170.713,2500.0
2018-07-17 13:55:00,182.06,182.06,182.01,182.01,800.0,170.6849,170.6849,170.638,170.638,800.0
2018-07-17 14:00:00,181.94,181.94,181.73,181.82,1100.0,170.5724,170.5724,170.3755,170.4599,1100.0
2018-07-17 14:05:00,181.8,181.88,181.73,181.88,1888.0,170.4412,170.5162,170.3755,170.5162,1888.0
2018-07-17 14:10:00,181.87,181.91,181.81,181.91,1012.0,170.5068,170.5443,170.4505,170.5443,1012.0
2018-07-17 14:15:00,181.94,181.98,181.91,181.94,3500.0,170.5724,170.6099,170.5443,170.5724,3500.0
2018-07-17 14:20:00,181.92,181.99,181.91,181.97,2042.0,170.5537,170.6193,170.5443,170.6005,2042.0
2018-07-17 14:25:00,181.96,182.08,181.96,182.08,725.0,170.5912,170.7037,170.5912,170.7037,725.0
2018-07-17 14:30:00,182.05,182.09,182.0,182.09,3645.0,170.6755,170.713,170.6287,170.713,3645.0
2018-07-17 14:35:00,182.23,182.27,182.18,182.2,1000.0,170.8443,170.8818,170.7974,170.8162,1000.0
2018-07-17 14:40:00,182.23,182.29,182.23,182.26,2878.0,170.8443,170.9005,170.8443,170.8724,2878.0
2018-07-17 14:45:00,182.2,182.31,182.2,182.31,1812.0,170.8162,170.9193,170.8162,170.9193,1812.0
2018-07-17 14:50:00,182.28,182.28,182.13,182.2,2296.0,170.8912,170.8912,170.7505,170.8162,2296.0
2018-07-17 14:55:00,182.26,182.3,182.18,182.24,1602.0,170.8724,170.9099,170.7974,170.8537,1602.0
2018-07-17 15:00:00,182.24,182.32,182.22,182.32,1680.0,170.8537,170.9287,170.8349,170.9287,1680.0
2018-07-17 15:05:00,182.35,182.48,182.35,182.46,3415.0,170.9568,171.0787,170.9568,171.0599,3415.0
2018-07-17 15:10:00,182.48,182.52,182.48,182.5,3983.0,171.0787,171.1162,171.0787,171.0974,3983.0
2018-07-17 15:15:00,182.5,182.5,182.45,182.49,5459.0,171.0974,171.0974,171.0506,171.0881,5459.0
2018-07-17 15:20:00,182.5,182.67,182.5,182.65,7520.0,171.0974,171.2568,171.0974,171.2381,7520.0
2018-07-17 15:25:00,182.68,182.68,182.57,182.57,7961.0,171.2662,171.2662,171.1631,171.1631,7961.0
2018-07-17 15:30:00,182.59,182.6,182.52,182.55,4000.0,171.1818,171.1912,171.1162,171.1443,4000.0
2018-07-17 15:35:00,182.58,182.79,182.56,182.76,8126.0,171.1724,171.3693,171.1537,171.3412,8126.0
2018-07-17 15:40:00,182.77,182.91,182.66,182.91,9400.0,171.3506,171.4818,171.2474,171.4818,9400.0
2018-07-17 15:45:00,182.88,182.92,182.83,182.83,10803.0,171.4537,171.4912,171.4068,171.4068,10803.0
2018-07-17 15:50:00,182.83,182.84,182.67,182.67,15952.0,171.4068,171.4162,171.2568,171.2568,15952.0
2018-07-17 15:55:00,182.68,182.74,182.62,182.7,37363.0,171.2662,171.3224,171.2099,171.2849,37363.0
2018-07-18 09:30:00,183.08,184.44,183.06,184.21,15544.0,171.6412,172.9162,171.6224,172.7006,15544.0
2018-07-18 09:35:00,184.21,184.21,183.88,183.93,8961.0,172.7006,172.7006,172.3912,172.4381,8961.0
2018-07-18 09:40:00,183.93,183.93,183.23,183.43,2467.0,172.4381,172.4381,171.7818,171.9693,2467.0
2018-07-18 09:45:00,183.43,183.88,183.42,183.68,7612.0,171.9693,172.3912,171.9599,172.2037,7612.0
2018-07-18 09:50:00,183.65,183.75,183.6,183.68,1900.0,172.1756,172.2693,172.1287,172.2037,1900.0
2018-07-18 09:55:00,183.69,184.08,183.56,184.06,7570.0,172.2131,172.5787,172.0912,172.56,7570.0
2018-07-18 10:00:00,184.09,184.48,184.01,184.48,15193.0,172.5881,172.9537,172.5131,172.9537,15193.0
2018-07-18 10:05:00,184.45,184.58,184.34,184.48,11805.0,172.9256,173.0475,172.8225,172.9537,11805.0
2018-07-18 10:10:00,184.48,184.66,184.37,184.65,4830.0,172.9537,173.1225,172.8506,173.1131,4830.0
2018-07-18 10:15:00,184.58,184.62,184.17,184.25,9015.0,173.0475,173.085,172.6631,172.7381,9015.0
2018-07-18 10:20:00,184.34,184.54,184.34,184.53,12853.0,172.8225,173.01,172.8225,173.0006,12853.0
2018-07-18 10:25:00,184.49,184.96,184.41,184.9,11448.0,172.9631,173.4037,172.8881,173.3475,11448.0
2018-07-18 10:30:00,184.8,184.8,184.44,184.51,5770.0,173.2537,173.2537,172.9162,172.9818,5770.0
2018-07-18 10:35:00,184.5,184.5,184.25,184.48,3339.0,172.9725,172.9725,172.7381,172.9537,3339.0
2018-07-18 10:40:00,184.44,184.51,184.36,184.51,5107.0,172.9162,172.9818,172.8412,172.9818,5107.0
2018-07-18 10:45:00,184.55,184.61,184.44,184.49,7845.0,173.0193,173.0756,172.9162,172.9631,7845.0
2018-07-18 10:50:00,184.46,184.57,184.44,184.52,2646.0,172.935,173.0381,172.9162,172.9912,2646.0
2018-07-18 10:55:00,184.51,184.61,184.5,184.58,4413.0,172.9818,173.0756,172.9725,173.0475,4413.0
2018-07-18 11:00:00,184.58,184.9,184.5,184.9,9131.0,173.0475,173.3475,172.9725,173.3475,9131.0
2018-07-18 11:05:00,184.87,184.93,184.83,184.9,8145.0,173.3194,173.3756,173.2818,173.3475,8145.0
2018-07-18 11:10:00,184.87,184.87,184.8,184.85,4221.0,173.3194,173.3194,173.2537,173.3006,4221.0
2018-07-18 11:15:00,184.84,184.92,184.69,184.83,6660.0,173.2912,173.3662,173.1506,173.2818,6660.0
2018-07-18 11:20:00,184.9,184.92,184.83,184.84,3240.0,173.3475,173.3662,173.2818,173.2912,3240.0
2018-07-18 11:25:00,184.81,184.89,184.81,184.89,3600.0,173.2631,173.3381,173.2631,173.3381,3600.0
2018-07-18 11:30:00,184.86,184.94,184.8,184.89,10761.0,173.31,173.385,173.2537,173.3381,10761.0
2018-07-18 11:35:00,184.87,184.87,184.64,184.64,4500.0,173.3194,173.3194,173.1037,173.1037,4500.0
2018-07-18 11:40:00,184.59,184.61,184.56,184.59,1900.0,173.0568,173.0756,173.0287,173.0568,1900.0
2018-07-18 11:45:00,184.6,184.68,184.59,184.63,2727.0,173.0662,173.1412,173.0568,173.0943,2727.0
2018-07-18 11:50:00,184.61,184.69,184.59,184.64,2342.0,173.0756,173.1506,173.0568,173.1037,2342.0
2018-07-18 11:55:00,184.59,184.62,184.57,184.62,1258.0,173.0568,173.085,173.0381,173.085,1258.0
2018-07-18 12:00:00,184.74,184.77,184.64,184.67,1741.0,173.1975,173.2256,173.1037,173.1318,1741.0
2018-07-18 12:05:00,184.74,184.88,184.74,184.88,4193.0,173.1975,173.3287,173.1975,173.3287,4193.0
2018-07-18 12:10:00,184.86,184.86,184.75,184.77,4418.0,173.31,173.31,173.2068,173.2256,4418.0
2018-07-18 12:15:00,184.79,184.89,184.73,184.83,4050.0,173.2443,173.3381,173.1881,173.2818,4050.0
2018-07-18 12:20:00,184.86,184.88,184.86,184.88,600.0,173.31,173.3287,173.31,173.3287,600.0
2018-07-18 12:25:00,184.88,184.91,184.78,184.8,9526.0,173.3287,173.3569,173.235,173.2537,9526.0
2018-07-18 12:30:00,184.8,184.83,184.69,184.74,5240.0,173.2537,173.2818,173.1506,173.1975,5240.0
2018-07-18 12:35:00,184.73,184.73,184.59,184.68,2837.0,173.1881,173.1881,173.0568,173.1412,2837.0
2018-07-18 12:40:00,184.68,184.76,184.67,184.71,2677.0,173.1412,173.2162,173.1318,173.1693,2677.0
2018-07-18 12:45:00,184.74,184.86,184.7,184.86,2788.0,173.1975,173.31,173.16,173.31,2788.0
2018-07-18 12:50:00,184.81,184.86,184.79,184.86,1800.0,173.2631,173.31,173.2443,173.31,1800.0
2018-07-18 12:55:00,184.88,184.88,184.76,184.78,4153.0,173.3287,173.3287,173.2162,173.235,4153.0
2018-07-18 13:00:00,184.75,184.78,184.7,184.78,3800.0,173.2068,173.235,173.16,173.235,3800.0
2018-07-18 13:05:00,184.76,184.76,184.64,184.64,2200.0,173.2162,173.2162,173.1037,173.1037,2200.0
2018-07-18 13:10:00,184.69,184.69,184.65,184.65,800.0,173.1506,173.1506,173.1131,173.1131,800.0
2018-07-18 13:15:00,184.71,184.76,184.68,184.69,4830.0,173.1693,173.2162,173.1412,173.1506,4830.0
2018-07-18 13:20:00,184.72,184.87,184.7,184.87,5105.0,173.1787,173.3194,173.16,173.3194,5105.0
2018-07-18 13:25:00,184.88,184.88,184.78,184.81,7362.0,173.3287,173.3287,173.235,173.2631,7362.0
2018-07-18 13:30:00,184.83,184.83,184.68,184.72,7765.0,173.2818,173.2818,173.1412,173.1787,7765.0
2018-07-18 13:35:00,184.69,184.75,184.68,184.72,2678.0,173.1506,173.2068,173.1412,173.1787,2678.0
2018-07-18 13:40:00,184.77,184.8,184.77,184.8,1110.0,173.2256,173.2537,173.2256,173.2537,1110.0
2018-07-18 13:45:00,184.76,184.78,184.74,184.77,1600.0,173.2162,173.235,173.1975,173.2256,1600.0
2018-07-18 13:50:00,184.74,184.79,184.65,184.65,8101.0,173.1975,173.2443,173.1131,173.1131,8101.0
2018-07-18 13:55:00,184.61,184.72,184.59,184.72,2414.0,173.0756,173.1787,173.0568,173.1787,2414.0
2018-07-18 14:00:00,184.7,184.79,184.7,184.78,2904.0,173.16,173.2443,173.16,173.235,2904.0
2018-07-18 14:05:00,184.78,184.86,184.78,184.83,11070.0,173.235,173.31,173.235,173.2818,11070.0
2018-07-18 14:10:00,184.8,184.82,184.72,184.72,11587.0,173.2537,173.2725,173.1787,173.1787,11587.0
2018-07-18 14:15:00,184.75,184.77,184.7,184.7,2200.0,173.2068,173.2256,173.16,173.16,2200.0
2018-07-18 14:20:00,184.74,184.76,184.72,184.76,7253.0,173.1975,173.2162,173.1787,173.2162,7253.0
2018-07-18 14:25:00,184.74,184.81,184.74,184.75,9272.0,173.1975,173.2631,173.1975,173.2068,9272.0
2018-07-18 14:30:00,184.77,184.87,184.76,184.83,10769.0,173.2256,173.3194,173.2162,173.2818,10769.0
2018-07-18 14:35:00,184.83,184.84,184.75,184.8,4123.0,173.2818,173.2912,173.2068,173.2537,4123.0
2018-07-18 14:40:00,184.79,184.81,184.72,184.8,6450.0,173.2443,173.2631,173.1787,173.2537,6450.0
2018-07-18 14:45:00,184.79,184.83,184.74,184.8,8396.0,173.2443,173.2818,173.1975,173.2537,8396.0
2018-07-18 14:50:00,184.81,184.84,184.72,184.77,5762.0,173.2631,173.2912,173.1787,173.2256,5762.0
2018-07-18 14:55:00,184.74,184.77,184.68,184.72,5200.0,173.1975,173.2256,173.1412,173.1787,5200.0
2018-07-18 15:00:00,184.68,184.72,184.64,184.7,2900.0,173.1412,173.1787,173.1037,173.16,2900.0
2018-07-18 15:05:00,184.71,184.72,184.69,184.69,1600.0,173.1693,173.1787,173.1506,173.1506,1600.0
2018-07-18 15:10:00,184.69,184.75,184.66,184.7,6005.0,173.1506,173.2068,173.1225,173.16,6005.0
2018-07-18 15:15:00,184.69,184.71,184.66,184.66,2800.0,173.1506,173.1693,173.1225,173.1225,2800.0
2018-07-18 15:20:00,184.65,184.67,184.64,184.65,1993.0,173.1131,173.1318,173.1037,173.1131,1993.0
2018-07-18 15:25:00,184.63,184.71,184.57,184.71,15573.0,173.0943,173.1693,173.0381,173.1693,15573.0
2018-07-18 15:30:00,184.71,184.71,184.54,184.54,7479.0,173.1693,173.1693,173.01,173.01,7479.0
2018-07-18 15:35:00,184.55,184.59,184.51,184.55,4207.0,173.0193,173.0568,172.9818,173.0193,4207.0
2018-07-18 15:40:00,184.55,184.55,184.47,184.49,8800.0,173.0193,173.0193,172.9443,172.9631,8800.0
2018-07-18 15:45:00,184.49,184.57,184.48,184.51,11505.0,172.9631,173.0381,172.9537,172.9818,11505.0
2018-07-18 15:50:00,184.5,184.6,184.49,184.58,21179.0,172.9725,173.0662,172.9631,173.0475,21179.0
2018-07-18 15:55:00,184.61,184.61,184.45,184.52,73311.0,173.0756,173.0756,172.9256,172.9912,73311.0
2018-07-19 09:30:00,183.58,184.36,183.58,184.14,10476.0,172.1099,172.8412,172.1099,172.635,10476.0
2018-07-19 09:35:00,184.14,184.23,183.83,183.95,11843.0,172.635,172.7193,172.3443,172.4568,11843.0
2018-07-19 09:40:00,183.79,183.79,183.28,183.28,2700.0,172.3068,172.3068,171.8287,171.8287,2700.0
2018-07-19 09:45:00,183.34,183.52,183.33,183.37,2636.0,171.8849,172.0537,171.8756,171.9131,2636.0
2018-07-19 09:50:00,183.14,183.15,182.63,182.84,3300.0,171.6974,171.7068,171.2193,171.4162,3300.0
2018-07-19 09:55:00,182.87,182.98,182.66,182.9,4846.0,171.4443,171.5474,171.2474,171.4724,4846.0
2018-07-19 10:00:00,182.72,182.91,182.72,182.88,1428.0,171.3037,171.4818,171.3037,171.4537,1428.0
2018-07-19 10:05:00,182.91,183.01,182.86,183.01,1190.0,171.4818,171.5756,171.4349,171.5756,1190.0
2018-07-19 10:10:00,183.12,183.38,183.07,183.34,2900.0,171.6787,171.9224,171.6318,171.8849,2900.0
2018-07-19 10:15:00,183.3,183.32,182.88,182.88,4711.0,171.8474,171.8662,171.4537,171.4537,4711.0
2018-07-19 10:20:00,182.86,183.06,182.7,182.86,5220.0,171.4349,171.6224,171.2849,171.4349,5220.0
2018-07-19 10:25:00,182.85,182.91,182.74,182.87,1866.0,171.4256,171.4818,171.3224,171.4443,1866.0
2018-07-19 10:30:00,182.88,182.9,182.63,182.8,3300.0,171.4537,171.4724,171.2193,171.3787,3300.0
2018-07-19 10:35:00,182.83,182.83,182.56,182.69,5988.0,171.4068,171.4068,171.1537,171.2756,5988.0
2018-07-19 10:40:00,182.73,182.83,182.58,182.8,1950.0,171.3131,171.4068,171.1724,171.3787,1950.0
2018-07-19 10:45:00,182.76,182.76,182.56,182.61,1600.0,171.3412,171.3412,171.1537,171.2006,1600.0
2018-07-19 10:50:00,182.59,182.68,182.54,182.54,3100.0,171.1818,171.2662,171.1349,171.1349,3100.0
2018-07-19 10:55:00,182.66,182.71,182.55,182.55,3500.0,171.2474,171.2943,171.1443,171.1443,3500.0
2018-07-19 11:00:00,182.6,182.75,182.54,182.67,2427.0,171.1912,171.3318,171.1349,171.2568,2427.0
2018-07-19 11:05:00,182.64,182.95,182.63,182.79,2850.0,171.2287,171.5193,171.2193,171.3693,2850.0
2018-07-19 11:10:00,182.74,182.83,182.74,182.75,900.0,171.3224,171.4068,171.3224,171.3318,900.0
2018-07-19 11:15:00,182.78,182.86,182.72,182.75,5363.0,171.3599,171.4349,171.3037,171.3318,5363.0
2018-07-19 11:20:00,182.74,182.75,182.63,182.72,2050.0,171.3224,171.3318,171.2193,171.3037,2050.0
2018-07-19 11:25:00,182.7,182.75,182.64,182.64,1800.0,171.2849,171.3318,171.2287,171.2287,1800.0
2018-07-19 11:30:00,182.65,182.72,182.63,182.71,2925.0,171.2381,171.3037,171.2193,171.2943,2925.0
2018-07-19 11:35:00,182.68,182.77,182.65,182.75,3900.0,171.2662,171.3506,171.2381,171.3318,3900.0
2018-07-19 11:40:00,182.76,182.85,182.74,182.74,2108.0,171.3412,171.4256,171.3224,171.3224,2108.0
2018-07-19 11:45:00,182.75,182.83,182.74,182.76,1600.0,171.3318,171.4068,171.3224,171.3412,1600.0
2018-07-19 11:50:00,182.8,182.82,182.72,182.81,1595.0,171.3787,171.3974,171.3037,171.3881,1595.0
2018-07-19 11:55:00,182.85,182.9,182.74,182.74,3514.0,171.4256,171.4724,171.3224,171.3224,3514.0
2018-07-19 12:00:00,182.77,182.77,182.67,182.72,800.0,171.3506,171.3506,171.2568,171.3037,800.0
2018-07-19 12:05:00,182.69,182.69,182.5,182.5,1806.0,171.2756,171.2756,171.0974,171.0974,1806.0
2018-07-19 12:10:00,182.51,182.53,182.39,182.39,2366.0,171.1068,171.1256,170.9943,170.9943,2366.0
2018-07-19 12:15:00,182.37,182.41,182.3,182.3,3045.0,170.9755,171.0131,170.9099,170.9099,3045.0
2018-07-19 12:20:00,182.35,182.36,182.27,182.27,1290.0,170.9568,170.9662,170.8818,170.8818,1290.0
2018-07-19 12:25:00,182.31,182.37,182.21,182.26,1244.0,170.9193,170.9755,170.8255,170.8724,1244.0
2018-07-19 12:30:00,182.25,182.32,182.19,182.26,2593.0,170.863,170.9287,170.8068,170.8724,2593.0
2018-07-19 12:35:00,182.26,182.27,182.24,182.26,1310.0,170.8724,170.8818,170.8537,170.8724,1310.0
2018-07-19 12:40:00,182.23,182.23,182.16,182.17,1000.0,170.8443,170.8443,170.7787,170.788,1000.0
2018-07-19 12:45:00,182.1,182.15,182.03,182.15,900.0,170.7224,170.7693,170.6568,170.7693,900.0
2018-07-19 12:50:00,182.06,182.14,182.05,182.14,300.0,170.6849,170.7599,170.6755,170.7599,300.0
2018-07-19 12:55:00,182.15,182.19,182.12,182.19,500.0,170.7693,170.8068,170.7412,170.8068,500.0
2018-07-19 13:00:00,182.22,182.47,182.17,182.27,7331.0,170.8349,171.0693,170.788,170.8818,7331.0
2018-07-19 13:05:00,182.27,182.5,182.27,182.42,738.0,170.8818,171.0974,170.8818,171.0224,738.0
2018-07-19 13:10:00,182.34,182.36,182.2,182.2,1000.0,170.9474,170.9662,170.8162,170.8162,1000.0
2018-07-19 13:15:00,182.24,182.32,182.24,182.3,600.0,170.8537,170.9287,170.8537,170.9099,600.0
2018-07-19 13:20:00,182.36,182.41,182.28,182.37,800.0,170.9662,171.0131,170.8912,170.9755,800.0
2018-07-19 13:25:00,182.45,182.45,182.44,182.44,200.0,171.0506,171.0506,171.0412,171.0412,200.0
2018-07-19 13:30:00,182.48,182.49,182.38,182.43,4301.0,171.0787,171.0881,170.9849,171.0318,4301.0
2018-07-19 13:35:00,182.49,182.6,182.49,182.59,2724.0,171.0881,171.1912,171.0881,171.1818,2724.0
2018-07-19 13:40:00,182.61,182.71,182.55,182.71,6650.0,171.2006,171.2943,171.1443,171.2943,6650.0
2018-07-19 13:45:00,182.71,182.71,182.64,182.64,1640.0,171.2943,171.2943,171.2287,171.2287,1640.0
2018-07-19 13:50:00,182.61,182.62,182.57,182.62,3906.0,171.2006,171.2099,171.1631,171.2099,3906.0
2018-07-19 13:55:00,182.64,182.64,182.55,182.55,6100.0,171.2287,171.2287,171.1443,171.1443,6100.0
2018-07-19 14:00:00,182.59,182.59,182.45,182.49,3390.0,171.1818,171.1818,171.0506,171.0881,3390.0
2018-07-19 14:05:00,182.55,182.56,182.46,182.56,3183.0,171.1443,171.1537,171.0599,171.1537,3183.0
2018-07-19 14:10:00,182.55,182.56,182.46,182.53,2300.0,171.1443,171.1537,171.0599,171.1256,2300.0
2018-07-19 14:15:00,182.58,182.58,182.49,182.55,2949.0,171.1724,171.1724,171.0881,171.1443,2949.0
2018-07-19 14:20:00,182.58,182.58,182.51,182.51,1370.0,171.1724,171.1724,171.1068,171.1068,1370.0
2018-07-19 14:25:00,182.51,182.54,182.47,182.54,2000.0,171.1068,171.1349,171.0693,171.1349,2000.0
2018-07-19 14:30:00,182.49,182.49,182.42,182.46,1800.0,171.0881,171.0881,171.0224,171.0599,1800.0
2018-07-19 14:35:00,182.44,182.48,182.41,182.44,1400.0,171.0412,171.0787,171.0131,171.0412,1400.0
2018-07-19 14:40:00,182.42,182.51,182.42,182.51,1810.0,171.0224,171.1068,171.0224,171.1068,1810.0
2018-07-19 14:45:00,182.47,182.47,182.3,182.34,1330.0,171.0693,171.0693,170.9099,170.9474,1330.0
2018-07-19 14:50:00,182.3,182.35,182.24,182.35,15192.0,170.9099,170.9568,170.8537,170.9568,15192.0
2018-07-19 14:55:00,182.33,182.52,182.33,182.51,3810.0,170.938,171.1162,170.938,171.1068,3810.0
2018-07-19 15:00:00,182.5,182.59,182.48,182.59,2215.0,171.0974,171.1818,171.0787,171.1818,2215.0
2018-07-19 15:05:00,182.52,182.58,182.52,182.57,3556.0,171.1162,171.1724,171.1162,171.1631,3556.0
2018-07-19 15:10:00,182.56,182.57,182.38,182.38,4673.0,171.1537,171.1631,170.9849,170.9849,4673.0
2018-07-19 15:15:00,182.38,182.5,182.36,182.39,2600.0,170.9849,171.0974,170.9662,170.9943,2600.0
2018-07-19 15:20:00,182.4,182.48,182.37,182.48,1042.0,171.0037,171.0787,170.9755,171.0787,1042.0
2018-07-19 15:25:00,182.49,182.56,182.49,182.51,4198.0,171.0881,171.1537,171.0881,171.1068,4198.0
2018-07-19 15:30:00,182.5,182.58,182.42,182.5,6685.0,171.0974,171.1724,171.0224,171.0974,6685.0
2018-07-19 15:35:00,182.52,182.57,182.43,182.48,6326.0,171.1162,171.1631,171.0318,171.0787,6326.0
2018-07-19 15:40:00,182.46,182.51,182.38,182.48,7334.0,171.0599,171.1068,170.9849,171.0787,7334.0
2018-07-19 15:45:00,182.44,182.48,182.34,182.36,14121.0,171.0412,171.0787,170.9474,170.9662,14121.0
2018-07-19 15:50:00,182.35,182.42,182.27,182.3,48325.0,170.9568,171.0224,170.8818,170.9099,48325.0
2018-07-19 15:55:00,182.27,182.43,182.21,182.34,75424.0,170.8818,171.0318,170.8255,170.9474,75424.0
2018-07-20 09:30:00,182.23,184.05,182.23,183.58,74068.0,170.8443,172.5506,170.8443,172.1099,74068.0
2018-07-20 09:35:00,183.72,183.95,183.43,183.61,9823.0,172.2412,172.4568,171.9693,172.1381,9823.0
2018-07-20 09:40:00,183.72,183.88,183.53,183.77,7676.0,172.2412,172.3912,172.0631,172.2881,7676.0
2018-07-20 09:45:00,183.74,184.03,183.67,184.03,10487.0,172.26,172.5318,172.1943,172.5318,10487.0
2018-07-20 09:50:00,183.96,184.01,183.87,184.0,2811.0,172.4662,172.5131,172.3818,172.5037,2811.0
2018-07-20 09:55:00,184.0,184.0,183.72,183.75,3198.0,172.5037,172.5037,172.2412,172.2693,3198.0
2018-07-20 10:00:00,183.9,183.96,183.74,183.83,3867.0,172.41,172.4662,172.26,172.3443,3867.0
2018-07-20 10:05:00,183.94,184.05,183.93,183.96,3960.0,172.4475,172.5506,172.4381,172.4662,3960.0
2018-07-20 10:10:00,184.0,184.03,183.83,183.83,3810.0,172.5037,172.5318,172.3443,172.3443,3810.0
2018-07-20 10:15:00,183.84,183.84,183.75,183.75,1895.0,172.3537,172.3537,172.2693,172.2693,1895.0
2018-07-20 10:20:00,183.83,184.0,183.8,183.9,1410.0,172.3443,172.5037,172.3162,172.41,1410.0
2018-07-20 10:25:00,183.91,184.21,183.9,184.09,4500.0,172.4193,172.7006,172.41,172.5881,4500.0
2018-07-20 10:30:00,184.05,184.05,183.92,183.92,4240.0,172.5506,172.5506,172.4287,172.4287,4240.0
2018-07-20 10:35:00,183.95,184.08,183.95,184.08,1405.0,172.4568,172.5787,172.4568,172.5787,1405.0
2018-07-20 10:40:00,184.1,184.22,184.1,184.22,2104.0,172.5975,172.71,172.5975,172.71,2104.0
2018-07-20 10:45:00,184.24,184.33,184.1,184.15,8453.0,172.7287,172.8131,172.5975,172.6443,8453.0
2018-07-20 10:50:00,184.14,184.18,184.03,184.09,3800.0,172.635,172.6725,172.5318,172.5881,3800.0
2018-07-20 10:55:00,184.09,184.15,184.02,184.1,4005.0,172.5881,172.6443,172.5225,172.5975,4005.0
2018-07-20 11:00:00,184.27,184.28,184.11,184.26,3070.0,172.7568,172.7662,172.6068,172.7475,3070.0
2018-07-20 11:05:00,184.2,184.25,184.09,184.19,1770.0,172.6912,172.7381,172.5881,172.6818,1770.0
2018-07-20 11:10:00,184.26,184.59,184.23,184.59,2393.0,172.7475,173.0568,172.7193,173.0568,2393.0
2018-07-20 11:15:00,184.5,184.61,184.42,184.61,2531.0,172.9725,173.0756,172.8975,173.0756,2531.0
2018-07-20 11:20:00,184.6,184.64,184.59,184.61,32600.0,173.0662,173.1037,173.0568,173.0756,32600.0
2018-07-20 11:25:00,184.63,184.76,184.58,184.76,1600.0,173.0943,173.2162,173.0475,173.2162,1600.0
2018-07-20 11:30:00,184.81,184.9,184.81,184.86,1000.0,173.2631,173.3475,173.2631,173.31,1000.0
2018-07-20 11:35:00,184.78,184.9,184.73,184.89,3880.0,173.235,173.3475,173.1881,173.3381,3880.0
2018-07-20 11:40:00,184.91,184.97,184.9,184.93,7924.0,173.3569,173.4131,173.3475,173.3756,7924.0
2018-07-20 11:45:00,184.98,185.05,184.87,184.94,9820.0,173.4225,173.4881,173.3194,173.385,9820.0
2018-07-20 11:50:00,184.94,185.12,184.94,185.12,5208.0,173.385,173.5537,173.385,173.5537,5208.0
2018-07-20 11:55:00,185.09,185.23,185.04,185.23,2000.0,173.5256,173.6569,173.4787,173.6569,2000.0
2018-07-20 12:00:00,185.24,185.32,185.16,185.3,5509.0,173.6662,173.7412,173.5912,173.7225,5509.0
2018-07-20 12:05:00,185.3,185.49,185.29,185.49,5683.0,173.7225,173.9006,173.7131,173.9006,5683.0
2018-07-20 12:10:00,185.52,185.52,185.41,185.5,4603.0,173.9287,173.9287,173.8256,173.91,4603.0
2018-07-20 12:15:00,185.46,185.54,185.45,185.54,920.0,173.8725,173.9475,173.8631,173.9475,920.0
2018-07-20 12:20:00,185.61,185.65,185.53,185.54,3800.0,174.0131,174.0506,173.9381,173.9475,3800.0
2018-07-20 12:25:00,185.55,185.57,185.43,185.43,3137.0,173.9569,173.9756,173.8444,173.8444,3137.0
2018-07-20 12:30:00,185.4,185.45,185.33,185.43,1758.0,173.8162,173.8631,173.7506,173.8444,1758.0
2018-07-20 12:35:00,185.38,185.51,185.38,185.45,3122.0,173.7975,173.9194,173.7975,173.8631,3122.0
2018-07-20 12:40:00,185.5,185.53,185.44,185.53,4100.0,173.91,173.9381,173.8537,173.9381,4100.0
2018-07-20 12:45:00,185.44,185.48,185.37,185.38,1583.0,173.8537,173.8912,173.7881,173.7975,1583.0
2018-07-20 12:50:00,185.4,185.45,185.32,185.32,5108.0,173.8162,173.8631,173.7412,173.7412,5108.0
2018-07-20 12:55:00,185.35,185.41,185.29,185.38,5998.0,173.7694,173.8256,173.7131,173.7975,5998.0
2018-07-20 13:00:00,185.38,185.4,185.26,185.34,8675.0,173.7975,173.8162,173.685,173.76,8675.0
2018-07-20 13:05:00,185.36,185.37,185.23,185.25,6505.0,173.7787,173.7881,173.6569,173.6756,6505.0
2018-07-20 13:10:00,185.25,185.25,185.03,185.03,2100.0,173.6756,173.6756,173.4694,173.4694,2100.0
2018-07-20 13:15:00,185.02,185.03,184.9,184.92,1298.0,173.46,173.4694,173.3475,173.3662,1298.0
2018-07-20 13:20:00,184.87,184.92,184.7,184.71,3411.0,173.3194,173.3662,173.16,173.1693,3411.0
2018-07-20 13:25:00,184.8,184.8,184.58,184.58,2085.0,173.2537,173.2537,173.0475,173.0475,2085.0
2018-07-20 13:30:00,184.67,184.73,184.67,184.73,701.0,173.1318,173.1881,173.1318,173.1881,701.0
2018-07-20 13:35:00,184.73,184.76,184.71,184.73,2500.0,173.1881,173.2162,173.1693,173.1881,2500.0
2018-07-20 13:40:00,184.75,184.76,184.69,184.71,588.0,173.2068,173.2162,173.1506,173.1693,588.0
2018-07-20 13:45:00,184.69,184.73,184.63,184.71,2001.0,173.1506,173.1881,173.0943,173.1693,2001.0
2018-07-20 13:50:00,184.66,184.68,184.63,184.68,1200.0,173.1225,173.1412,173.0943,173.1412,1200.0
2018-07-20 13:55:00,184.71,184.8,184.71,184.76,1478.0,173.1693,173.2537,173.1693,173.2162,1478.0
2018-07-20 14:00:00,184.8,184.83,184.77,184.83,1100.0,173.2537,173.2818,173.2256,173.2818,1100.0
2018-07-20 14:05:00,184.86,184.91,184.84,184.91,1400.0,173.31,173.3569,173.2912,173.3569,1400.0
2018-07-20 14:10:00,184.85,184.87,184.78,184.82,2288.0,173.3006,173.3194,173.235,173.2725,2288.0
2018-07-20 14:15:00,184.78,184.89,184.78,184.89,1000.0,173.235,173.3381,173.235,173.3381,1000.0
2018-07-20 14:20:00,184.82,184.93,184.81,184.92,3550.0,173.2725,173.3756,173.2631,173.3662,3550.0
2018-07-20 14:25:00,184.92,185.1,184.92,185.05,2545.0,173.3662,173.535,173.3662,173.4881,2545.0
2018-07-20 14:30:00,185.06,185.15,184.9,184.93,11099.0,173.4975,173.5819,173.3475,173.3756,11099.0
2018-07-20 14:35:00,184.95,185.05,184.87,184.98,9600.0,173.3944,173.4881,173.3194,173.4225,9600.0
2018-07-20 14:40:00,184.96,185.2,184.96,185.2,2339.0,173.4037,173.6287,173.4037,173.6287,2339.0
2018-07-20 14:45:00,185.15,185.36,185.15,185.26,3155.0,173.5819,173.7787,173.5819,173.685,3155.0
2018-07-20 14:50:00,185.32,185.37,185.24,185.32,1900.0,173.7412,173.7881,173.6662,173.7412,1900.0
2018-07-20 14:55:00,185.32,185.37,185.27,185.33,2243.0,173.7412,173.7881,173.6944,173.7506,2243.0
2018-07-20 15:00:00,185.36,185.42,185.26,185.33,17800.0,173.7787,173.835,173.685,173.7506,17800.0
2018-07-20 15:05:00,185.36,185.43,185.31,185.4,5830.0,173.7787,173.8444,173.7319,173.8162,5830.0
2018-07-20 15:10:00,185.39,185.6,185.31,185.46,34460.0,173.8069,174.0037,173.7319,173.8725,34460.0
2018-07-20 15:15:00,185.38,185.45,185.31,185.41,3119.0,173.7975,173.8631,173.7319,173.8256,3119.0
2018-07-20 15:20:00,185.43,185.52,185.34,185.37,5400.0,173.8444,173.9287,173.76,173.7881,5400.0
2018-07-20 15:25:00,185.37,185.47,185.37,185.43,4460.0,173.7881,173.8819,173.7881,173.8444,4460.0
2018-07-20 15:30:00,185.4,185.46,185.38,185.43,4077.0,173.8162,173.8725,173.7975,173.8444,4077.0
2018-07-20 15:35:00,185.38,185.38,185.28,185.34,6830.0,173.7975,173.7975,173.7037,173.76,6830.0
2018-07-20 15:40:00,185.34,185.54,185.31,185.51,4591.0,173.76,173.9475,173.7319,173.9194,4591.0
2018-07-20 15:45:00,185.55,185.55,185.4,185.4,15145.0,173.9569,173.9569,173.8162,173.8162,15145.0
2018-07-20 15:50:00,185.4,185.53,185.36,185.47,14833.0,173.8162,173.9381,173.7787,173.8819,14833.0
2018-07-20 15:55:00,185.49,185.6,185.41,185.42,47803.0,173.9006,174.0037,173.8256,173.835,47803.0
2018-07-23 09:30:00,185.62,185.81,185.2,185.51,8591.0,174.0225,174.2006,173.6287,173.9194,8591.0
2018-07-23 09:35:00,185.36,186.0,185.2,186.0,40100.0,173.7787,174.3787,173.6287,174.3787,40100.0
2018-07-23 09:40:00,185.91,186.04,185.57,185.59,10170.0,174.2944,174.4162,173.9756,173.9944,10170.0
2018-07-23 09:45:00,185.62,185.98,185.62,185.97,4183.0,174.0225,174.36,174.0225,174.3506,4183.0
2018-07-23 09:50:00,185.81,186.32,185.81,186.22,3171.0,174.2006,174.6788,174.2006,174.585,3171.0
2018-07-23 09:55:00,186.28,186.42,186.21,186.42,2100.0,174.6413,174.7725,174.5756,174.7725,2100.0
2018-07-23 10:00:00,186.42,186.76,186.4,186.75,4047.0,174.7725,175.0913,174.7538,175.0819,4047.0
2018-07-23 10:05:00,186.69,187.15,186.69,187.09,6064.0,175.0256,175.4569,175.0256,175.4006,6064.0
2018-07-23 10:10:00,187.11,187.11,186.95,187.05,4300.0,175.4194,175.4194,175.2694,175.3631,4300.0
2018-07-23 10:15:00,187.05,187.16,187.04,187.15,7024.0,175.3631,175.4663,175.3538,175.4569,7024.0
2018-07-23 10:20:00,187.11,187.55,187.11,187.5,7181.0,175.4194,175.8319,175.4194,175.785,7181.0
2018-07-23 10:25:00,187.44,187.53,187.05,187.25,6500.0,175.7288,175.8132,175.3631,175.5506,6500.0
2018-07-23 10:30:00,187.13,187.19,186.84,186.89,3547.0,175.4381,175.4944,175.1663,175.2131,3547.0
2018-07-23 10:35:00,186.89,186.94,186.74,186.78,3604.0,175.2131,175.26,175.0725,175.11,3604.0
2018-07-23 10:40:00,186.86,186.88,186.6,186.61,4301.0,175.185,175.2038,174.9413,174.9506,4301.0
2018-07-23 10:45:00,186.6,186.68,186.52,186.59,3302.0,174.9413,175.0163,174.8663,174.9319,3302.0
2018-07-23 10:50:00,186.61,186.73,186.58,186.73,3001.0,174.9506,175.0631,174.9225,175.0631,3001.0
2018-07-23 10:55:00,186.73,186.84,186.73,186.75,4413.0,175.0631,175.1663,175.0631,175.0819,4413.0
2018-07-23 11:00:00,186.73,186.87,186.73,186.84,4460.0,175.0631,175.1944,175.0631,175.1663,4460.0
2018-07-23 11:05:00,186.85,186.98,186.7,186.7,7370.0,175.1756,175.2975,175.035,175.035,7370.0
2018-07-23 11:10:00,186.77,186.91,186.74,186.91,3000.0,175.1006,175.2319,175.0725,175.2319,3000.0
2018-07-23 11:15:00,186.87,187.09,186.87,187.04,3304.0,175.1944,175.4006,175.1944,175.3538,3304.0
2018-07-23 11:20:00,187.08,187.09,187.03,187.09,5450.0,175.3913,175.4006,175.3444,175.4006,5450.0
2018-07-23 11:25:00,187.05,187.05,186.84,186.94,5900.0,175.3631,175.3631,175.1663,175.26,5900.0
2018-07-23 11:30:00,186.82,186.87,186.82,186.87,700.0,175.1475,175.1944,175.1475,175.1944,700.0
2018-07-23 11:35:00,186.87,186.97,186.85,186.86,5806.0,175.1944,175.2881,175.1756,175.185,5806.0
2018-07-23 11:40:00,186.83,186.85,186.75,186.75,900.0,175.1569,175.1756,175.0819,175.0819,900.0
2018-07-23 11:45:00,186.81,186.83,186.64,186.69,6714.0,175.1381,175.1569,174.9788,175.0256,6714.0
2018-07-23 11:50:00,186.7,186.7,186.55,186.55,4967.0,175.035,175.035,174.8944,174.8944,4967.0
2018-07-23 11:55:00,186.67,186.67,186.6,186.64,466.0,175.0069,175.0069,174.9413,174.9788,466.0
2018-07-23 12:00:00,186.62,186.68,186.61,186.63,1453.0,174.96,175.0163,174.9506,174.9694,1453.0
2018-07-23 12:05:00,186.63,186.65,186.54,186.54,3200.0,174.9694,174.9881,174.885,174.885,3200.0
2018-07-23 12:10:00,186.52,186.54,186.49,186.49,2500.0,174.8663,174.885,174.8381,174.8381,2500.0
2018-07-23 12:15:00,186.49,186.56,186.44,186.51,2622.0,174.8381,174.9038,174.7913,174.8569,2622.0
2018-07-23 12:20:00,186.56,186.73,186.54,186.57,2700.0,174.9038,175.0631,174.885,174.9131,2700.0
2018-07-23 12:25:00,186.61,186.62,186.5,186.5,2799.0,174.9506,174.96,174.8475,174.8475,2799.0
2018-07-23 12:30:00,186.48,186.49,186.45,186.48,1500.0,174.8288,174.8381,174.8006,174.8288,1500.0
2018-07-23 12:35:00,186.54,186.59,186.5,186.53,1100.0,174.885,174.9319,174.8475,174.8756,1100.0
2018-07-23 12:40:00,186.56,186.57,186.5,186.5,2700.0,174.9038,174.9131,174.8475,174.8475,2700.0
2018-07-23 12:45:00,186.5,186.5,186.44,186.44,2415.0,174.8475,174.8475,174.7913,174.7913,2415.0
2018-07-23 12:50:00,186.46,186.47,186.4,186.4,2601.0,174.81,174.8194,174.7538,174.7538,2601.0
2018-07-23 12:55:00,186.4,186.64,186.29,186.53,8604.0,174.7538,174.9788,174.6506,174.8756,8604.0
2018-07-23 13:00:00,186.52,186.52,186.44,186.44,1799.0,174.8663,174.8663,174.7913,174.7913,1799.0
2018-07-23 13:05:00,186.42,186.44,186.38,186.38,1968.0,174.7725,174.7913,174.735,174.735,1968.0
2018-07-23 13:10:00,186.45,186.46,186.38,186.38,1300.0,174.8006,174.81,174.735,174.735,1300.0
2018-07-23 13:15:00,186.38,186.41,186.34,186.34,2648.0,174.735,174.7631,174.6975,174.6975,2648.0
2018-07-23 13:20:00,186.33,186.37,186.25,186.25,2900.0,174.6881,174.7256,174.6131,174.6131,2900.0
2018-07-23 13:25:00,186.24,186.26,186.21,186.24,700.0,174.6038,174.6225,174.5756,174.6038,700.0
2018-07-23 13:30:00,186.29,186.33,186.27,186.31,4005.0,174.6506,174.6881,174.6319,174.6694,4005.0
2018-07-23 13:35:00,186.36,186.42,186.28,186.31,5109.0,174.7163,174.7725,174.6413,174.6694,5109.0
2018-07-23 13:40:00,186.3,186.33,186.28,186.33,2783.0,174.66,174.6881,174.6413,174.6881,2783.0
2018-07-23 13:45:00,186.34,186.35,186.26,186.31,1800.0,174.6975,174.7069,174.6225,174.6694,1800.0
2018-07-23 13:50:00,186.31,186.36,186.23,186.31,6790.0,174.6694,174.7163,174.5944,174.6694,6790.0
2018-07-23 13:55:00,186.24,186.26,186.22,186.25,1784.0,174.6038,174.6225,174.585,174.6131,1784.0
2018-07-23 14:00:00,186.26,186.32,186.24,186.3,4000.0,174.6225,174.6788,174.6038,174.66,4000.0
2018-07-23 14:05:00,186.25,186.31,186.21,186.23,5457.0,174.6131,174.6694,174.5756,174.5944,5457.0
2018-07-23 14:10:00,186.24,186.25,186.2,186.25,1700.0,174.6038,174.6131,174.5663,174.6131,1700.0
2018-07-23 14:15:00,186.25,186.26,186.18,186.18,4958.0,174.6131,174.6225,174.5475,174.5475,4958.0
2018-07-23 14:20:00,186.18,186.23,186.18,186.21,1701.0,174.5475,174.5944,174.5475,174.5756,1701.0
2018-07-23 14:25:00,186.24,186.25,186.09,186.12,10427.0,174.6038,174.6131,174.4631,174.4913,10427.0
2018-07-23 14:30:00,186.12,186.12,186.06,186.09,1800.0,174.4913,174.4913,174.435,174.4631,1800.0
2018-07-23 14:35:00,186.11,186.28,186.07,186.24,9179.0,174.4819,174.6413,174.4444,174.6038,9179.0
2018-07-23 14:40:00,186.24,186.27,186.21,186.23,1550.0,174.6038,174.6319,174.5756,174.5944,1550.0
2018-07-23 14:45:00,186.27,186.3,186.23,186.24,5931.0,174.6319,174.66,174.5944,174.6038,5931.0
2018-07-23 14:50:00,186.24,186.24,186.17,186.22,3301.0,174.6038,174.6038,174.5381,174.585,3301.0
2018-07-23 14:55:00,186.18,186.23,186.04,186.04,4300.0,174.5475,174.5944,174.4162,174.4162,4300.0
2018-07-23 15:00:00,186.04,186.12,186.02,186.12,5720.0,174.4162,174.4913,174.3975,174.4913,5720.0
2018-07-23 15:05:00,186.14,186.14,186.04,186.07,5999.0,174.51,174.51,174.4162,174.4444,5999.0
2018-07-23 15:10:00,186.12,186.12,186.03,186.12,3140.0,174.4913,174.4913,174.4069,174.4913,3140.0
2018-07-23 15:15:00,186.1,186.1,185.97,186.0,6921.0,174.4725,174.4725,174.3506,174.3787,6921.0
2018-07-23 15:20:00,185.99,186.05,185.98,186.0,6413.0,174.3694,174.4256,174.36,174.3787,6413.0
2018-07-23 15:25:00,186.0,186.0,185.92,185.97,4237.0,174.3787,174.3787,174.3037,174.3506,4237.0
2018-07-23 15:30:00,185.98,185.99,185.96,185.99,6078.0,174.36,174.3694,174.3412,174.3694,6078.0
2018-07-23 15:35:00,186.0,186.0,185.94,185.96,7515.0,174.3787,174.3787,174.3225,174.3412,7515.0
2018-07-23 15:40:00,185.96,186.03,185.96,185.96,7366.0,174.3412,174.4069,174.3412,174.3412,7366.0
2018-07-23 15:45:00,185.96,185.98,185.94,185.95,5839.0,174.3412,174.36,174.3225,174.3319,5839.0
2018-07-23 15:50:00,185.95,186.0,185.94,185.96,19301.0,174.3319,174.3787,174.3225,174.3412,19301.0
2018-07-23 15:55:00,185.97,186.16,185.93,186.12,49295.0,174.3506,174.5288,174.3131,174.4913,49295.0
2018-07-24 09:30:00,186.5,186.92,186.1,186.88,9738.0,174.8475,175.2413,174.4725,175.2038,9738.0
2018-07-24 09:35:00,186.77,186.77,186.61,186.62,1822.0,175.1006,175.1006,174.9506,174.96,1822.0
2018-07-24 09:40:00,186.66,186.74,186.44,186.45,6038.0,174.9975,175.0725,174.7913,174.8006,6038.0
2018-07-24 09:45:00,186.54,186.8,186.47,186.62,5672.0,174.885,175.1288,174.8194,174.96,5672.0
2018-07-24 09:50:00,186.71,186.71,186.42,186.43,4048.0,175.0444,175.0444,174.7725,174.7819,4048.0
2018-07-24 09:55:00,186.26,186.43,186.21,186.43,4627.0,174.6225,174.7819,174.5756,174.7819,4627.0
2018-07-24 10:00:00,186.5,186.66,186.31,186.66,9662.0,174.8475,174.9975,174.6694,174.9975,9662.0
2018-07-24 10:05:00,186.7,186.84,186.62,186.62,6900.0,175.035,175.1663,174.96,174.96,6900.0
2018-07-24 10:10:00,186.67,186.7,186.49,186.53,2806.0,175.0069,175.035,174.8381,174.8756,2806.0
2018-07-24 10:15:00,186.56,186.73,186.5,186.7,3250.0,174.9038,175.0631,174.8475,175.035,3250.0
2018-07-24 10:20:00,186.78,186.78,186.54,186.54,1700.0,175.11,175.11,174.885,174.885,1700.0
2018-07-24 10:25:00,186.58,186.63,186.54,186.63,2140.0,174.9225,174.9694,174.885,174.9694,2140.0
2018-07-24 10:30:00,186.62,186.72,186.55,186.55,3100.0,174.96,175.0538,174.8944,174.8944,3100.0
2018-07-24 10:35:00,186.52,186.61,186.48,186.61,6300.0,174.8663,174.9506,174.8288,174.9506,6300.0
2018-07-24 10:40:00,186.59,186.59,186.33,186.33,5153.0,174.9319,174.9319,174.6881,174.6881,5153.0
2018-07-24 10:45:00,186.39,186.44,186.3,186.33,4600.0,174.7444,174.7913,174.66,174.6881,4600.0
2018-07-24 10:50:00,186.33,186.6,186.33,186.6,5200.0,174.6881,174.9413,174.6881,174.9413,5200.0
2018-07-24 10:55:00,186.56,186.59,186.5,186.56,8217.0,174.9038,174.9319,174.8475,174.9038,8217.0
2018-07-24 11:00:00,186.54,186.59,186.36,186.39,4300.0,174.885,174.9319,174.7163,174.7444,4300.0
2018-07-24 11:05:00,186.34,186.39,186.15,186.23,5346.0,174.6975,174.7444,174.5194,174.5944,5346.0
2018-07-24 11:10:00,186.27,186.5,186.21,186.49,12211.0,174.6319,174.8475,174.5756,174.8381,12211.0
2018-07-24 11:15:00,186.57,186.58,186.32,186.41,19342.0,174.9131,174.9225,174.6788,174.7631,19342.0
2018-07-24 11:20:00,186.4,186.57,186.32,186.5,19702.0,174.7538,174.9131,174.6788,174.8475,19702.0
2018-07-24 11:25:00,186.56,186.56,186.44,186.47,4159.0,174.9038,174.9038,174.7913,174.8194,4159.0
2018-07-24 11:30:00,186.43,186.43,186.26,186.26,1380.0,174.7819,174.7819,174.6225,174.6225,1380.0
2018-07-24 11:35:00,186.29,186.3,186.22,186.25,3177.0,174.6506,174.66,174.585,174.6131,3177.0
2018-07-24 11:40:00,186.36,186.42,186.36,186.42,900.0,174.7163,174.7725,174.7163,174.7725,900.0
2018-07-24 11:45:00,186.4,186.4,186.18,186.22,3300.0,174.7538,174.7538,174.5475,174.585,3300.0
2018-07-24 11:50:00,186.21,186.3,186.19,186.24,1100.0,174.5756,174.66,174.5569,174.6038,1100.0
2018-07-24 11:55:00,186.28,186.36,186.1,186.28,5455.0,174.6413,174.7163,174.4725,174.6413,5455.0
2018-07-24 12:00:00,186.29,186.38,186.14,186.25,17500.0,174.6506,174.735,174.51,174.6131,17500.0
2018-07-24 12:05:00,186.16,186.2,186.11,186.12,1000.0,174.5288,174.5663,174.4819,174.4913,1000.0
2018-07-24 12:10:00,186.14,186.25,186.14,186.25,1500.0,174.51,174.6131,174.51,174.6131,1500.0
2018-07-24 12:15:00,186.25,186.27,186.21,186.21,400.0,174.6131,174.6319,174.5756,174.5756,400.0
2018-07-24 12:20:00,186.25,186.29,186.2,186.2,1600.0,174.6131,174.6506,174.5663,174.5663,1600.0
2018-07-24 12:25:00,186.18,186.22,186.18,186.18,700.0,174.5475,174.585,174.5475,174.5475,700.0
2018-07-24 12:30:00,186.23,186.27,186.15,186.25,8004.0,174.5944,174.6319,174.5194,174.6131,8004.0
2018-07-24 12:35:00,186.19,186.19,186.17,186.17,300.0,174.5569,174.5569,174.5381,174.5381,300.0
2018-07-24 12:40:00,186.17,186.17,186.04,186.04,2800.0,174.5381,174.5381,174.4162,174.4162,2800.0
2018-07-24 12:45:00,186.08,186.1,185.98,185.99,2000.0,174.4537,174.4725,174.36,174.3694,2000.0
2018-07-24 12:50:00,185.95,185.95,185.85,185.86,700.0,174.3319,174.3319,174.2381,174.2475,700.0
2018-07-24 12:55:00,185.93,185.94,185.82,185.91,2500.0,174.3131,174.3225,174.21,174.2944,2500.0
2018-07-24 13:00:00,185.88,186.0,185.88,185.98,6100.0,174.2662,174.3787,174.2662,174.36,6100.0
2018-07-24 13:05:00,186.02,186.04,185.93,185.98,3397.0,174.3975,174.4162,174.3131,174.36,3397.0
2018-07-24 13:10:00,186.0,186.13,185.98,186.13,1000.0,174.3787,174.5006,174.36,174.5006,1000.0
2018-07-24 13:15:00,186.06,186.1,185.96,185.99,2271.0,174.435,174.4725,174.3412,174.3694,2271.0
2018-07-24 13:20:00,186.0,186.04,185.9,185.9,1328.0,174.3787,174.4162,174.285,174.285,1328.0
2018-07-24 13:25:00,185.94,185.94,185.78,185.86,2600.0,174.3225,174.3225,174.1725,174.2475,2600.0
2018-07-24 13:30:00,185.86,185.88,185.58,185.65,2700.0,174.2475,174.2662,173.985,174.0506,2700.0
2018-07-24 13:35:00,185.55,185.55,185.46,185.49,1300.0,173.9569,173.9569,173.8725,173.9006,1300.0
2018-07-24 13:40:00,185.56,185.56,185.37,185.48,1600.0,173.9662,173.9662,173.7881,173.8912,1600.0
2018-07-24 13:45:00,185.33,185.63,185.33,185.63,1200.0,173.7506,174.0319,173.7506,174.0319,1200.0
2018-07-24 13:50:00,185.6,185.63,185.57,185.57,300.0,174.0037,174.0319,173.9756,173.9756,300.0
2018-07-24 13:55:00,185.61,185.65,185.61,185.64,716.0,174.0131,174.0506,174.0131,174.0412,716.0
2018-07-24 14:00:00,185.55,185.59,185.45,185.45,1200.0,173.9569,173.9944,173.8631,173.8631,1200.0
2018-07-24 14:05:00,185.4,185.41,185.32,185.4,697.0,173.8162,173.8256,173.7412,173.8162,697.0
2018-07-24 14:10:00,185.46,185.46,185.37,185.46,1501.0,173.8725,173.8725,173.7881,173.8725,1501.0
2018-07-24 14:15:00,185.36,185.48,185.24,185.38,5500.0,173.7787,173.8912,173.6662,173.7975,5500.0
2018-07-24 14:20:00,185.48,185.55,185.47,185.5,3250.0,173.8912,173.9569,173.8819,173.91,3250.0
2018-07-24 14:25:00,185.53,185.53,185.45,185.48,1100.0,173.9381,173.9381,173.8631,173.8912,1100.0
2018-07-24 14:30:00,185.45,185.61,185.4,185.54,5702.0,173.8631,174.0131,173.8162,173.9475,5702.0
2018-07-24 14:35:00,185.52,185.53,185.46,185.47,2600.0,173.9287,173.9381,173.8725,173.8819,2600.0
2018-07-24 14:40:00,185.52,185.59,185.5,185.54,1900.0,173.9287,173.9944,173.91,173.9475,1900.0
2018-07-24 14:45:00,185.55,185.56,185.41,185.5,4608.0,173.9569,173.9662,173.8256,173.91,4608.0
2018-07-24 14:50:00,185.49,185.55,185.35,185.39,3987.0,173.9006,173.9569,173.7694,173.8069,3987.0
2018-07-24 14:55:00,185.4,185.68,185.37,185.58,6300.0,173.8162,174.0787,173.7881,173.985,6300.0
2018-07-24 15:00:00,185.59,185.64,185.52,185.54,6086.0,173.9944,174.0412,173.9287,173.9475,6086.0
2018-07-24 15:05:00,185.55,185.62,185.52,185.55,5167.0,173.9569,174.0225,173.9287,173.9569,5167.0
2018-07-24 15:10:00,185.53,185.56,185.46,185.51,4403.0,173.9381,173.9662,173.8725,173.9194,4403.0
2018-07-24 15:15:00,185.53,185.57,185.48,185.54,3522.0,173.9381,173.9756,173.8912,173.9475,3522.0
2018-07-24 15:20:00,185.61,185.61,185.48,185.51,2570.0,174.0131,174.0131,173.8912,173.9194,2570.0
2018-07-24 15:25:00,185.53,185.53,185.44,185.44,3472.0,173.9381,173.9381,173.8537,173.8537,3472.0
2018-07-24 15:30:00,185.46,185.6,185.4,185.54,6225.0,173.8725,174.0037,173.8162,173.9475,6225.0
2018-07-24 15:35:00,185.54,185.56,185.44,185.44,7293.0,173.9475,173.9662,173.8537,173.8537,7293.0
2018-07-24 15:40:00,185.44,185.48,185.4,185.44,6738.0,173.8537,173.8912,173.8162,173.8537,6738.0
2018-07-24 15:45:00,185.42,185.55,185.35,185.53,10438.0,173.835,173.9569,173.7694,173.9381,10438.0
2018-07-24 15:50:00,185.55,185.69,185.55,185.61,18531.0,173.9569,174.0881,173.9569,174.0131,18531.0
2018-07-24 15:55:00,185.62,185.64,185.52,185.62,42781.0,174.0225,174.0412,173.9287,174.0225,42781.0
2018-07-25 09:30:00,185.54,186.07,185.02,186.07,13272.0,173.9475,174.4444,173.46,174.4444,13272.0
2018-07-25 09:35:00,185.94,186.33,185.89,186.18,3300.0,174.3225,174.6881,174.2756,174.5475,3300.0
2018-07-25 09:40:00,186.41,186.5,186.29,186.5,947.0,174.7631,174.8475,174.6506,174.8475,947.0
2018-07-25 09:45:00,186.43,186.77,186.33,186.77,2000.0,174.7819,175.1006,174.6881,175.1006,2000.0
2018-07-25 09:50:00,186.67,187.03,186.62,187.02,2500.0,175.0069,175.3444,174.96,175.335,2500.0
2018-07-25 09:55:00,186.94,186.95,186.56,186.56,4305.0,175.26,175.2694,174.9038,174.9038,4305.0
2018-07-25 10:00:00,186.66,186.9,186.66,186.8,3135.0,174.9975,175.2225,174.9975,175.1288,3135.0
2018-07-25 10:05:00,186.76,186.82,186.57,186.64,4080.0,175.0913,175.1475,174.9131,174.9788,4080.0
2018-07-25 10:10:00,186.68,186.74,186.54,186.54,3294.0,175.0163,175.0725,174.885,174.885,3294.0
2018-07-25 10:15:00,186.57,186.57,186.08,186.08,4717.0,174.9131,174.9131,174.4537,174.4537,4717.0
2018-07-25 10:20:00,186.09,186.12,185.98,186.01,3979.0,174.4631,174.4913,174.36,174.3881,3979.0
2018-07-25 10:25:00,186.01,186.14,185.99,186.08,3299.0,174.3881,174.51,174.3694,174.4537,3299.0
2018-07-25 10:30:00,186.11,186.25,186.05,186.24,3613.0,174.4819,174.6131,174.4256,174.6038,3613.0
2018-07-25 10:35:00,186.28,186.28,185.98,185.98,3193.0,174.6413,174.6413,174.36,174.36,3193.0
2018-07-25 10:40:00,186.01,186.04,185.71,185.92,3400.0,174.3881,174.4162,174.1069,174.3037,3400.0
2018-07-25 10:45:00,185.92,185.95,185.8,185.8,3266.0,174.3037,174.3319,174.1912,174.1912,3266.0
2018-07-25 10:50:00,185.8,185.95,185.8,185.84,2500.0,174.1912,174.3319,174.1912,174.2287,2500.0
2018-07-25 10:55:00,185.84,186.23,185.84,186.06,4704.0,174.2287,174.5944,174.2287,174.435,4704.0
2018-07-25 11:00:00,186.02,186.1,185.98,186.1,3200.0,174.3975,174.4725,174.36,174.4725,3200.0
2018-07-25 11:05:00,186.09,186.09,185.83,185.97,2451.0,174.4631,174.4631,174.2194,174.3506,2451.0
2018-07-25 11:10:00,185.98,186.0,185.86,186.0,2686.0,174.36,174.3787,174.2475,174.3787,2686.0
2018-07-25 11:15:00,185.97,186.08,185.97,186.01,2133.0,174.3506,174.4537,174.3506,174.3881,2133.0
2018-07-25 11:20:00,186.05,186.05,185.94,185.94,2955.0,174.4256,174.4256,174.3225,174.3225,2955.0
2018-07-25 11:25:00,186.01,186.02,185.84,185.91,6900.0,174.3881,174.3975,174.2287,174.2944,6900.0
2018-07-25 11:30:00,185.96,186.0,185.91,185.97,1300.0,174.3412,174.3787,174.2944,174.3506,1300.0
2018-07-25 11:35:00,185.97,186.04,185.93,185.97,21871.0,174.3506,174.4162,174.3131,174.3506,21871.0
2018-07-25 11:40:00,186.03,186.24,186.01,186.24,2550.0,174.4069,174.6038,174.3881,174.6038,2550.0
2018-07-25 11:45:00,186.2,186.32,186.2,186.3,1500.0,174.5663,174.6788,174.5663,174.66,1500.0
2018-07-25 11:50:00,186.42,186.47,186.32,186.47,1310.0,174.7725,174.8194,174.6788,174.8194,1310.0
2018-07-25 11:55:00,186.39,186.63,186.39,186.6,3254.0,174.7444,174.9694,174.7444,174.9413,3254.0
2018-07-25 12:00:00,186.59,186.64,186.56,186.63,1848.0,174.9319,174.9788,174.9038,174.9694,1848.0
2018-07-25 12:05:00,186.67,186.7,186.64,186.69,2400.0,175.0069,175.035,174.9788,175.0256,2400.0
2018-07-25 12:10:00,186.73,186.82,186.72,186.82,1200.0,175.0631,175.1475,175.0538,175.1475,1200.0
2018-07-25 12:15:00,186.78,186.8,186.65,186.68,3009.0,175.11,175.1288,174.9881,175.0163,3009.0
2018-07-25 12:20:00,186.73,186.8,186.73,186.78,700.0,175.0631,175.1288,175.0631,175.11,700.0
2018-07-25 12:25:00,186.8,186.8,186.7,186.73,1800.0,175.1288,175.1288,175.035,175.0631,1800.0
2018-07-25 12:30:00,186.68,186.7,186.57,186.58,2203.0,175.0163,175.035,174.9131,174.9225,2203.0
2018-07-25 12:35:00,186.66,186.71,186.64,186.7,1627.0,174.9975,175.0444,174.9788,175.035,1627.0
2018-07-25 12:40:00,186.71,186.78,186.68,186.75,900.0,175.0444,175.11,175.0163,175.0819,900.0
2018-07-25 12:45:00,186.72,186.82,186.71,186.81,2081.0,175.0538,175.1475,175.0444,175.1381,2081.0
2018-07-25 12:50:00,186.8,186.84,186.77,186.81,1455.0,175.1288,175.1663,175.1006,175.1381,1455.0
2018-07-25 12:55:00,186.84,186.89,186.84,186.86,1100.0,175.1663,175.2131,175.1663,175.185,1100.0
2018-07-25 13:00:00,186.86,186.86,186.75,186.75,2000.0,175.185,175.185,175.0819,175.0819,2000.0
2018-07-25 13:05:00,186.78,186.8,186.77,186.77,900.0,175.11,175.1288,175.1006,175.1006,900.0
2018-07-25 13:10:00,186.77,186.8,186.66,186.66,2833.0,175.1006,175.1288,174.9975,174.9975,2833.0
2018-07-25 13:15:00,186.63,186.68,186.58,186.58,3179.0,174.9694,175.0163,174.9225,174.9225,3179.0
2018-07-25 13:20:00,186.52,186.62,186.52,186.61,11268.0,174.8663,174.96,174.8663,174.9506,11268.0
2018-07-25 13:25:00,186.62,186.65,186.55,186.61,12375.0,174.96,174.9881,174.8944,174.9506,12375.0
2018-07-25 13:30:00,186.59,186.62,186.54,186.62,1200.0,174.9319,174.96,174.885,174.96,1200.0
2018-07-25 13:35:00,186.62,186.64,186.52,186.56,5304.0,174.96,174.9788,174.8663,174.9038,5304.0
2018-07-25 13:40:00,186.59,186.67,186.56,186.6,2503.0,174.9319,175.0069,174.9038,174.9413,2503.0
2018-07-25 13:45:00,186.58,186.61,186.57,186.61,2000.0,174.9225,174.9506,174.9131,174.9506,2000.0
2018-07-25 13:50:00,186.59,186.6,186.55,186.6,1784.0,174.9319,174.9413,174.8944,174.9413,1784.0
2018-07-25 13:55:00,186.58,186.64,186.52,186.55,2500.0,174.9225,174.9788,174.8663,174.8944,2500.0
2018-07-25 14:00:00,186.63,186.77,186.63,186.66,4500.0,174.9694,175.1006,174.9694,174.9975,4500.0
2018-07-25 14:05:00,186.63,186.66,186.47,186.53,8511.0,174.9694,174.9975,174.8194,174.8756,8511.0
2018-07-25 14:10:00,186.54,186.6,186.49,186.49,6727.0,174.885,174.9413,174.8381,174.8381,6727.0
2018-07-25 14:15:00,186.47,186.51,186.41,186.45,2900.0,174.8194,174.8569,174.7631,174.8006,2900.0
2018-07-25 14:20:00,186.45,186.45,186.35,186.35,1500.0,174.8006,174.8006,174.7069,174.7069,1500.0
2018-07-25 14:25:00,186.34,186.54,186.34,186.54,4400.0,174.6975,174.885,174.6975,174.885,4400.0
2018-07-25 14:30:00,186.51,186.58,186.46,186.54,2200.0,174.8569,174.9225,174.81,174.885,2200.0
2018-07-25 14:35:00,186.53,186.57,186.48,186.48,7043.0,174.8756,174.9131,174.8288,174.8288,7043.0
2018-07-25 14:40:00,186.47,186.48,186.41,186.43,3949.0,174.8194,174.8288,174.7631,174.7819,3949.0
2018-07-25 14:45:00,186.43,186.54,186.4,186.53,3332.0,174.7819,174.885,174.7538,174.8756,3332.0
2018-07-25 14:50:00,186.51,186.51,186.4,186.45,3432.0,174.8569,174.8569,174.7538,174.8006,3432.0
2018-07-25 14:55:00,186.47,186.47,186.35,186.35,1400.0,174.8194,174.8194,174.7069,174.7069,1400.0
2018-07-25 15:00:00,186.37,186.38,186.3,186.36,5384.0,174.7256,174.735,174.66,174.7163,5384.0
2018-07-25 15:05:00,186.38,186.51,186.38,186.47,2384.0,174.735,174.8569,174.735,174.8194,2384.0
2018-07-25 15:10:00,186.45,186.53,186.41,186.45,2000.0,174.8006,174.8756,174.7631,174.8006,2000.0
2018-07-25 15:15:00,186.42,186.45,186.33,186.33,4406.0,174.7725,174.8006,174.6881,174.6881,4406.0
2018-07-25 15:20:00,186.34,186.41,186.33,186.38,4723.0,174.6975,174.7631,174.6881,174.735,4723.0
2018-07-25 15:25:00,186.4,186.4,186.24,186.26,8212.0,174.7538,174.7538,174.6038,174.6225,8212.0
2018-07-25 15:30:00,186.25,186.31,186.15,186.21,3700.0,174.6131,174.6694,174.5194,174.5756,3700.0
2018-07-25 15:35:00,186.24,186.59,186.24,186.5,26683.0,174.6038,174.9319,174.6038,174.8475,26683.0
2018-07-25 15:40:00,186.52,186.89,186.5,186.81,19381.0,174.8663,175.2131,174.8475,175.1381,19381.0
2018-07-25 15:45:00,186.82,186.91,186.6,186.86,33835.0,175.1475,175.2319,174.9413,175.185,33835.0
2018-07-25 15:50:00,186.92,187.11,186.46,186.87,37214.0,175.2413,175.4194,174.81,175.1944,37214.0
2018-07-25 15:55:00,186.87,187.04,186.74,187.03,58868.0,175.1944,175.3538,175.0725,175.3444,58868.0
2018-07-26 09:30:00,187.62,187.98,186.69,186.69,12470.0,175.8975,176.235,175.0256,175.0256,12470.0
2018-07-26 09:35:00,186.69,187.01,186.54,187.01,7560.0,175.0256,175.3256,174.885,175.3256,7560.0
2018-07-26 09:40:00,186.93,187.02,186.87,187.0,4874.0,175.2506,175.335,175.1944,175.3163,4874.0
2018-07-26 09:45:00,186.85,186.96,186.69,186.76,3900.0,175.1756,175.2788,175.0256,175.0913,3900.0
2018-07-26 09:50:00,186.53,186.79,186.53,186.67,2513.0,174.8756,175.1194,174.8756,175.0069,2513.0
2018-07-26 09:55:00,186.53,186.58,186.4,186.47,600.0,174.8756,174.9225,174.7538,174.8194,600.0
2018-07-26 10:00:00,186.58,186.73,186.58,186.65,600.0,174.9225,175.0631,174.9225,174.9881,600.0
2018-07-26 10:05:00,186.72,187.03,186.71,186.99,4667.0,175.0538,175.3444,175.0444,175.3069,4667.0
2018-07-26 10:10:00,187.01,187.18,187.0,187.06,1639.0,175.3256,175.485,175.3163,175.3725,1639.0
2018-07-26 10:15:00,187.07,187.17,186.84,187.0,1800.0,175.3819,175.4756,175.1663,175.3163,1800.0
2018-07-26 10:20:00,187.05,187.05,186.77,186.77,3700.0,175.3631,175.3631,175.1006,175.1006,3700.0
2018-07-26 10:25:00,186.78,186.78,186.54,186.65,5505.0,175.11,175.11,174.885,174.9881,5505.0
2018-07-26 10:30:00,186.64,186.67,186.56,186.56,2400.0,174.9788,175.0069,174.9038,174.9038,2400.0
2018-07-26 10:35:00,186.57,186.62,186.55,186.62,1600.0,174.9131,174.96,174.8944,174.96,1600.0
2018-07-26 10:40:00,186.55,186.57,186.3,186.33,5549.0,174.8944,174.9131,174.66,174.6881,5549.0
2018-07-26 10:45:00,186.38,186.44,186.11,186.11,4427.0,174.735,174.7913,174.4819,174.4819,4427.0
2018-07-26 10:50:00,186.08,186.16,185.94,186.1,5600.0,174.4537,174.5288,174.3225,174.4725,5600.0
2018-07-26 10:55:00,186.13,186.17,186.04,186.17,2881.0,174.5006,174.5381,174.4162,174.5381,2881.0
2018-07-26 11:00:00,186.12,186.17,185.98,186.14,3700.0,174.4913,174.5381,174.36,174.51,3700.0
2018-07-26 11:05:00,186.16,186.29,186.13,186.24,2701.0,174.5288,174.6506,174.5006,174.6038,2701.0
2018-07-26 11:10:00,186.24,186.24,185.98,186.02,8004.0,174.6038,174.6038,174.36,174.3975,8004.0
2018-07-26 11:15:00,186.05,186.16,185.98,186.16,7039.0,174.4256,174.5288,174.36,174.5288,7039.0
2018-07-26 11:20:00,186.11,186.13,185.99,186.03,4597.0,174.4819,174.5006,174.3694,174.4069,4597.0
2018-07-26 11:25:00,185.99,186.0,185.87,185.91,2145.0,174.3694,174.3787,174.2569,174.2944,2145.0
2018-07-26 11:30:00,185.91,185.96,185.8,185.8,4199.0,174.2944,174.3412,174.1912,174.1912,4199.0
2018-07-26 11:35:00,185.78,185.78,185.53,185.53,6102.0,174.1725,174.1725,173.9381,173.9381,6102.0
2018-07-26 11:40:00,185.56,185.6,185.44,185.58,8019.0,173.9662,174.0037,173.8537,173.985,8019.0
2018-07-26 11:45:00,185.6,185.61,185.35,185.35,4460.0,174.0037,174.0131,173.7694,173.7694,4460.0
2018-07-26 11:50:00,185.39,185.39,185.24,185.39,8342.0,173.8069,173.8069,173.6662,173.8069,8342.0
2018-07-26 11:55:00,185.36,185.46,185.25,185.36,8177.0,173.7787,173.8725,173.6756,173.7787,8177.0
2018-07-26 12:00:00,185.42,185.46,185.05,185.05,14404.0,173.835,173.8725,173.4881,173.4881,14404.0
2018-07-26 12:05:00,185.1,185.23,184.98,185.15,13505.0,173.535,173.6569,173.4225,173.5819,13505.0
2018-07-26 12:10:00,185.11,185.15,185.0,185.02,8086.0,173.5444,173.5819,173.4412,173.46,8086.0
2018-07-26 12:15:00,185.09,185.32,185.03,185.12,6781.0,173.5256,173.7412,173.4694,173.5537,6781.0
2018-07-26 12:20:00,185.1,185.18,185.08,185.12,10635.0,173.535,173.61,173.5162,173.5537,10635.0
2018-07-26 12:25:00,185.12,185.12,184.88,184.96,5687.0,173.5537,173.5537,173.3287,173.4037,5687.0
2018-07-26 12:30:00,184.97,184.98,184.89,184.89,2767.0,173.4131,173.4225,173.3381,173.3381,2767.0
2018-07-26 12:35:00,184.86,184.93,184.82,184.85,5200.0,173.31,173.3756,173.2725,173.3006,5200.0
2018-07-26 12:40:00,184.82,184.83,184.68,184.73,9335.0,173.2725,173.2818,173.1412,173.1881,9335.0
2018-07-26 12:45:00,184.79,184.94,184.79,184.83,8200.0,173.2443,173.385,173.2443,173.2818,8200.0
2018-07-26 12:50:00,184.84,184.85,184.76,184.79,6905.0,173.2912,173.3006,173.2162,173.2443,6905.0
2018-07-26 12:55:00,184.81,184.9,184.66,184.89,11152.0,173.2631,173.3475,173.1225,173.3381,11152.0
2018-07-26 13:00:00,184.89,184.98,184.84,184.92,10625.0,173.3381,173.4225,173.2912,173.3662,10625.0
2018-07-26 13:05:00,184.92,184.99,184.89,184.91,31644.0,173.3662,173.4319,173.3381,173.3569,31644.0
2018-07-26 13:10:00,184.91,185.09,184.89,185.09,14794.0,173.3569,173.5256,173.3381,173.5256,14794.0
2018-07-26 13:15:00,185.15,185.33,185.15,185.3,6233.0,173.5819,173.7506,173.5819,173.7225,6233.0
2018-07-26 13:20:00,185.3,185.45,185.29,185.41,6800.0,173.7225,173.8631,173.7131,173.8256,6800.0
2018-07-26 13:25:00,185.4,185.58,185.35,185.52,10620.0,173.8162,173.985,173.7694,173.9287,10620.0
2018-07-26 13:30:00,185.49,185.49,185.38,185.47,5797.0,173.9006,173.9006,173.7975,173.8819,5797.0
2018-07-26 13:35:00,185.47,185.5,185.37,185.49,4603.0,173.8819,173.91,173.7881,173.9006,4603.0
2018-07-26 13:40:00,185.48,185.5,185.23,185.23,8048.0,173.8912,173.91,173.6569,173.6569,8048.0
2018-07-26 13:45:00,185.25,185.25,185.18,185.25,2382.0,173.6756,173.6756,173.61,173.6756,2382.0
2018-07-26 13:50:00,185.23,185.66,185.23,185.66,8475.0,173.6569,174.06,173.6569,174.06,8475.0
2018-07-26 13:55:00,185.6,185.79,185.6,185.66,3448.0,174.0037,174.1819,174.0037,174.06,3448.0
2018-07-26 14:00:00,185.61,185.61,185.44,185.45,3400.0,174.0131,174.0131,173.8537,173.8631,3400.0
2018-07-26 14:05:00,185.46,185.47,185.31,185.38,4565.0,173.8725,173.8819,173.7319,173.7975,4565.0
2018-07-26 14:10:00,185.4,185.46,185.31,185.35,2466.0,173.8162,173.8725,173.7319,173.7694,2466.0
2018-07-26 14:15:00,185.35,185.35,185.23,185.26,2894.0,173.7694,173.7694,173.6569,173.685,2894.0
2018-07-26 14:20:00,185.24,185.24,185.16,185.22,3971.0,173.6662,173.6662,173.5912,173.6475,3971.0
2018-07-26 14:25:00,185.2,185.3,185.12,185.25,4509.0,173.6287,173.7225,173.5537,173.6756,4509.0
2018-07-26 14:30:00,185.27,185.35,185.2,185.28,3431.0,173.6944,173.7694,173.6287,173.7037,3431.0
2018-07-26 14:35:00,185.27,185.28,185.22,185.25,3200.0,173.6944,173.7037,173.6475,173.6756,3200.0
2018-07-26 14:40:00,185.25,185.29,185.22,185.27,3000.0,173.6756,173.7131,173.6475,173.6944,3000.0
2018-07-26 14:45:00,185.24,185.29,185.24,185.28,3700.0,173.6662,173.7131,173.6662,173.7037,3700.0
2018-07-26 14:50:00,185.3,185.31,185.26,185.29,2300.0,173.7225,173.7319,173.685,173.7131,2300.0
2018-07-26 14:55:00,185.3,185.33,185.23,185.33,6240.0,173.7225,173.7506,173.6569,173.7506,6240.0
2018-07-26 15:00:00,185.3,185.32,185.16,185.32,3572.0,173.7225,173.7412,173.5912,173.7412,3572.0
2018-07-26 15:05:00,185.29,185.51,185.29,185.51,5100.0,173.7131,173.9194,173.7131,173.9194,5100.0
2018-07-26 15:10:00,185.5,185.5,185.37,185.37,5375.0,173.91,173.91,173.7881,173.7881,5375.0
2018-07-26 15:15:00,185.43,185.44,185.27,185.27,3367.0,173.8444,173.8537,173.6944,173.6944,3367.0
2018-07-26 15:20:00,185.28,185.29,185.2,185.27,5967.0,173.7037,173.7131,173.6287,173.6944,5967.0
2018-07-26 15:25:00,185.3,185.35,185.18,185.26,6382.0,173.7225,173.7694,173.61,173.685,6382.0
2018-07-26 15:30:00,185.29,185.49,185.27,185.49,6700.0,173.7131,173.9006,173.6944,173.9006,6700.0
2018-07-26 15:35:00,185.53,185.74,185.49,185.61,8908.0,173.9381,174.135,173.9006,174.0131,8908.0
2018-07-26 15:40:00,185.6,185.6,185.24,185.27,10752.0,174.0037,174.0037,173.6662,173.6944,10752.0
2018-07-26 15:45:00,185.25,185.43,185.25,185.39,18899.0,173.6756,173.8444,173.6756,173.8069,18899.0
2018-07-26 15:50:00,185.37,185.56,185.32,185.53,19953.0,173.7881,173.9662,173.7412,173.9381,19953.0
2018-07-26 15:55:00,185.53,186.02,185.51,185.65,60006.0,173.9381,174.3975,173.9194,174.0506,60006.0
2018-07-27 09:30:00,182.0,183.82,180.01,181.73,54119.0,170.6287,172.335,168.763,170.3755,54119.0
2018-07-27 09:35:00,181.5,183.08,181.4,181.7,20628.0,170.1599,171.6412,170.0662,170.3474,20628.0
2018-07-27 09:40:00,181.4,182.06,181.4,182.06,7250.0,170.0662,170.6849,170.0662,170.6849,7250.0
2018-07-27 09:45:00,181.99,182.26,180.67,181.01,77740.0,170.6193,170.8724,169.3818,169.7005,77740.0
2018-07-27 09:50:00,180.87,181.69,180.86,181.68,12199.0,169.5693,170.338,169.5599,170.3287,12199.0
2018-07-27 09:55:00,181.61,181.7,179.51,179.86,31056.0,170.263,170.3474,168.2942,168.6224,31056.0
2018-07-27 10:00:00,179.75,180.72,179.73,180.52,57096.0,168.5192,169.4286,168.5005,169.2411,57096.0
2018-07-27 10:05:00,180.59,181.02,180.19,180.42,87159.0,169.3068,169.7099,168.9318,169.1474,87159.0
2018-07-27 10:10:00,180.43,180.44,179.77,179.91,16068.0,169.1568,169.1661,168.538,168.6693,16068.0
2018-07-27 10:15:00,179.93,180.32,179.93,180.32,10900.0,168.688,169.0536,168.688,169.0536,10900.0
2018-07-27 10:20:00,180.21,180.88,180.21,180.78,14448.0,168.9505,169.5786,168.9505,169.4849,14448.0
2018-07-27 10:25:00,180.78,181.23,180.71,180.95,17470.0,169.4849,169.9068,169.4193,169.6443,17470.0
2018-07-27 10:30:00,180.95,181.04,180.21,180.21,9286.0,169.6443,169.7286,168.9505,168.9505,9286.0
2018-07-27 10:35:00,180.15,180.23,179.9,180.01,5414.0,168.8943,168.9693,168.6599,168.763,5414.0
2018-07-27 10:40:00,180.01,180.08,179.7,179.78,6004.0,168.763,168.8286,168.4724,168.5474,6004.0
2018-07-27 10:45:00,179.76,179.85,178.89,178.98,15278.0,168.5286,168.613,167.713,167.7974,15278.0
2018-07-27 10:50:00,179.0,179.53,178.92,179.31,9692.0,167.8161,168.313,167.7411,168.1067,9692.0
2018-07-27 10:55:00,179.27,179.27,178.69,178.73,12877.0,168.0692,168.0692,167.5255,167.563,12877.0
2018-07-27 11:00:00,178.7,178.74,178.55,178.74,11734.0,167.5349,167.5724,167.3942,167.5724,11734.0
2018-07-27 11:05:00,178.74,178.94,178.57,178.94,14296.0,167.5724,167.7599,167.413,167.7599,14296.0
2018-07-27 11:10:00,178.93,179.77,178.93,179.35,10676.0,167.7505,168.538,167.7505,168.1442,10676.0
2018-07-27 11:15:00,179.37,179.7,179.31,179.7,6455.0,168.163,168.4724,168.1067,168.4724,6455.0
2018-07-27 11:20:00,179.68,179.73,179.46,179.65,6039.0,168.4536,168.5005,168.2474,168.4255,6039.0
2018-07-27 11:25:00,179.69,179.76,179.59,179.69,6466.0,168.463,168.5286,168.3692,168.463,6466.0
2018-07-27 11:30:00,179.66,180.05,179.61,180.05,3472.0,168.4349,168.8005,168.388,168.8005,3472.0
2018-07-27 11:35:00,180.14,180.25,179.84,179.84,7836.0,168.8849,168.988,168.6036,168.6036,7836.0
2018-07-27 11:40:00,179.8,179.84,179.39,179.59,8366.0,168.5661,168.6036,168.1817,168.3692,8366.0
2018-07-27 11:45:00,179.58,179.65,178.94,179.03,14166.0,168.3599,168.4255,167.7599,167.8442,14166.0
2018-07-27 11:50:00,179.03,179.03,178.6,178.6,9700.0,167.8442,167.8442,167.4411,167.4411,9700.0
2018-07-27 11:55:00,178.72,178.79,178.41,178.58,42947.0,167.5536,167.6192,167.263,167.4223,42947.0
2018-07-27 12:00:00,178.6,178.61,177.97,178.05,165362.0,167.4411,167.4505,166.8505,166.9255,165362.0
2018-07-27 12:05:00,178.03,178.61,178.01,178.61,27210.0,166.9067,167.4505,166.888,167.4505,27210.0
2018-07-27 12:10:00,178.55,178.94,178.55,178.74,11882.0,167.3942,167.7599,167.3942,167.5724,11882.0
2018-07-27 12:15:00,178.8,179.24,178.77,179.2,9513.0,167.6286,168.0411,167.6005,168.0036,9513.0
2018-07-27 12:20:00,179.26,179.54,179.2,179.4,6740.0,168.0599,168.3224,168.0036,168.1911,6740.0
2018-07-27 12:25:00,179.45,179.63,179.23,179.23,5770.0,168.238,168.4067,168.0317,168.0317,5770.0
2018-07-27 12:30:00,179.32,179.32,178.92,179.0,9495.0,168.1161,168.1161,167.7411,167.8161,9495.0
2018-07-27 12:35:00,179.0,179.01,178.8,178.84,11610.0,167.8161,167.8255,167.6286,167.6661,11610.0
2018-07-27 12:40:00,178.84,178.88,178.59,178.63,16396.0,167.6661,167.7036,167.4317,167.4692,16396.0
2018-07-27 12:45:00,178.66,179.0,178.63,178.89,24460.0,167.4974,167.8161,167.4692,167.713,24460.0
2018-07-27 12:50:00,178.94,179.25,178.93,178.97,11098.0,167.7599,168.0505,167.7505,167.788,11098.0
2018-07-27 12:55:00,178.96,178.97,178.51,178.62,14805.0,167.7786,167.788,167.3567,167.4598,14805.0
2018-07-27 13:00:00,178.45,178.49,177.64,177.82,12937.0,167.3005,167.338,166.5411,166.7098,12937.0
2018-07-27 13:05:00,177.83,178.23,177.78,177.93,9316.0,166.7192,167.0942,166.6723,166.813,9316.0
2018-07-27 13:10:00,177.96,177.97,177.55,177.83,10550.0,166.8411,166.8505,166.4567,166.7192,10550.0
2018-07-27 13:15:00,177.84,177.93,177.34,177.67,10389.0,166.7286,166.813,166.2598,166.5692,10389.0
2018-07-27 13:20:00,177.71,178.28,177.71,178.04,30602.0,166.6067,167.1411,166.6067,166.9161,30602.0
2018-07-27 13:25:00,178.08,178.27,178.01,178.25,10029.0,166.9536,167.1317,166.888,167.113,10029.0
2018-07-27 13:30:00,178.22,178.3,178.09,178.3,5235.0,167.0848,167.1598,166.963,167.1598,5235.0
2018-07-27 13:35:00,178.29,178.39,177.88,178.39,7851.0,167.1505,167.2442,166.7661,167.2442,7851.0
2018-07-27 13:40:00,178.25,178.77,178.25,178.72,6494.0,167.113,167.6005,167.113,167.5536,6494.0
2018-07-27 13:45:00,178.77,178.81,178.59,178.68,9909.0,167.6005,167.638,167.4317,167.5161,9909.0
2018-07-27 13:50:00,178.71,179.03,178.63,178.84,5621.0,167.5442,167.8442,167.4692,167.6661,5621.0
2018-07-27 13:55:00,178.87,179.32,178.81,179.25,2400.0,167.6942,168.1161,167.638,168.0505,2400.0
2018-07-27 14:00:00,179.29,179.43,178.96,179.01,10121.0,168.088,168.2192,167.7786,167.8255,10121.0
2018-07-27 14:05:00,178.94,178.94,178.36,178.43,11499.0,167.7599,167.7599,167.2161,167.2817,11499.0
2018-07-27 14:10:00,178.44,178.47,178.32,178.33,4303.0,167.2911,167.3192,167.1786,167.188,4303.0
2018-07-27 14:15:00,178.3,178.36,177.78,177.82,10759.0,167.1598,167.2161,166.6723,166.7098,10759.0
2018-07-27 14:20:00,177.81,178.23,177.77,178.23,11610.0,166.7005,167.0942,166.663,167.0942,11610.0
2018-07-27 14:25:00,178.26,178.4,178.2,178.28,12273.0,167.1223,167.2536,167.0661,167.1411,12273.0
2018-07-27 14:30:00,178.25,178.25,177.6,177.77,14366.0,167.113,167.113,166.5036,166.663,14366.0
2018-07-27 14:35:00,177.71,177.71,177.4,177.42,13529.0,166.6067,166.6067,166.3161,166.3348,13529.0
2018-07-27 14:40:00,177.51,178.12,177.44,177.82,16444.0,166.4192,166.9911,166.3536,166.7098,16444.0
2018-07-27 14:45:00,177.76,178.13,177.76,177.96,8084.0,166.6536,167.0005,166.6536,166.8411,8084.0
2018-07-27 14:50:00,177.94,178.24,177.83,178.09,8793.0,166.8223,167.1036,166.7192,166.963,8793.0
2018-07-27 14:55:00,178.09,178.32,177.63,177.63,9220.0,166.963,167.1786,166.5317,166.5317,9220.0
2018-07-27 15:00:00,177.72,177.91,177.69,177.84,9881.0,166.6161,166.7942,166.588,166.7286,9881.0
2018-07-27 15:05:00,177.88,177.88,177.59,177.64,9231.0,166.7661,166.7661,166.4942,166.5411,9231.0
2018-07-27 15:10:00,177.65,177.7,177.55,177.58,12801.0,166.5505,166.5973,166.4567,166.4848,12801.0
2018-07-27 15:15:00,177.58,177.59,177.32,177.39,19038.0,166.4848,166.4942,166.2411,166.3067,19038.0
2018-07-27 15:20:00,177.38,177.53,177.3,177.44,16566.0,166.2973,166.438,166.2223,166.3536,16566.0
2018-07-27 15:25:00,177.47,177.49,176.83,177.14,19536.0,166.3817,166.4005,165.7817,166.0723,19536.0
2018-07-27 15:30:00,177.1,177.23,177.01,177.05,21180.0,166.0348,166.1567,165.9504,165.9879,21180.0
2018-07-27 15:35:00,177.0,177.17,176.82,176.84,30546.0,165.9411,166.1004,165.7723,165.7911,30546.0
2018-07-27 15:40:00,176.84,176.84,176.63,176.71,30625.0,165.7911,165.7911,165.5942,165.6692,30625.0
2018-07-27 15:45:00,176.76,176.85,176.44,176.66,29226.0,165.7161,165.8004,165.4161,165.6223,29226.0
2018-07-27 15:50:00,176.71,176.89,176.58,176.73,36170.0,165.6692,165.8379,165.5473,165.6879,36170.0
2018-07-27 15:55:00,176.76,176.96,176.12,176.6,125521.0,165.7161,165.9036,165.116,165.5661,125521.0
2018-07-30 09:30:00,176.38,176.38,171.6,175.53,70489.0,165.3598,165.3598,160.8785,164.5629,70489.0
2018-07-30 09:35:00,174.5,175.38,172.85,173.63,11233.0,163.5973,164.4223,162.0504,162.7816,11233.0
2018-07-30 09:40:00,173.47,174.67,173.45,173.7,14549.0,162.6316,163.7566,162.6129,162.8473,14549.0
2018-07-30 09:45:00,173.62,173.62,173.01,173.39,51216.0,162.7722,162.7722,162.2004,162.5566,51216.0
2018-07-30 09:50:00,173.27,173.34,172.77,173.15,9965.0,162.4441,162.5097,161.9754,162.3316,9965.0
2018-07-30 09:55:00,173.15,173.18,172.82,173.05,7913.0,162.3316,162.3597,162.0222,162.2379,7913.0
2018-07-30 10:00:00,173.13,173.43,172.94,173.11,21652.0,162.3129,162.5941,162.1347,162.2941,21652.0
2018-07-30 10:05:00,173.19,174.01,173.19,174.0,19596.0,162.3691,163.1379,162.3691,163.1285,19596.0
2018-07-30 10:10:00,173.97,173.98,173.15,173.15,10225.0,163.1004,163.1098,162.3316,162.3316,10225.0
2018-07-30 10:15:00,173.19,173.36,173.04,173.19,18192.0,162.3691,162.5285,162.2285,162.3691,18192.0
2018-07-30 10:20:00,173.18,173.23,172.74,172.86,11575.0,162.3597,162.4066,161.9472,162.0597,11575.0
2018-07-30 10:25:00,172.91,173.17,172.8,172.8,14989.0,162.1066,162.3504,162.0035,162.0035,14989.0
2018-07-30 10:30:00,172.79,172.89,172.54,172.54,10480.0,161.9941,162.0879,161.7597,161.7597,10480.0
2018-07-30 10:35:00,172.52,172.92,172.41,172.89,6573.0,161.741,162.116,161.6378,162.0879,6573.0
2018-07-30 10:40:00,172.88,173.38,172.81,173.38,5003.0,162.0785,162.5472,162.0129,162.5472,5003.0
2018-07-30 10:45:00,173.38,173.72,173.2,173.2,16540.0,162.5472,162.866,162.3785,162.3785,16540.0
2018-07-30 10:50:00,173.24,173.4,173.1,173.14,6147.0,162.416,162.566,162.2847,162.3222,6147.0
2018-07-30 10:55:00,173.07,173.14,172.91,173.03,8004.0,162.2566,162.3222,162.1066,162.2191,8004.0
2018-07-30 11:00:00,172.96,172.96,172.75,172.92,6253.0,162.1535,162.1535,161.9566,162.116,6253.0
2018-07-30 11:05:00,172.99,173.05,172.87,172.87,5662.0,162.1816,162.2379,162.0691,162.0691,5662.0
2018-07-30 11:10:00,172.86,172.86,172.23,172.23,13807.0,162.0597,162.0597,161.4691,161.4691,13807.0
2018-07-30 11:15:00,172.29,172.31,172.01,172.05,14456.0,161.5253,161.5441,161.2628,161.3003,14456.0
2018-07-30 11:20:00,172.13,172.21,171.88,172.21,11573.0,161.3753,161.4503,161.141,161.4503,11573.0
2018-07-30 11:25:00,172.11,172.22,171.68,171.72,9197.0,161.3566,161.4597,160.9535,160.991,9197.0
2018-07-30 11:30:00,171.72,171.81,171.6,171.76,7500.0,160.991,161.0753,160.8785,161.0285,7500.0
2018-07-30 11:35:00,171.78,171.79,171.63,171.63,4497.0,161.0472,161.0566,160.9066,160.9066,4497.0
2018-07-30 11:40:00,171.7,172.0,171.66,171.95,13097.0,160.9722,161.2535,160.9347,161.2066,13097.0
2018-07-30 11:45:00,171.96,172.01,171.85,171.92,2535.0,161.216,161.2628,161.1128,161.1785,2535.0
2018-07-30 11:50:00,171.89,171.89,171.33,171.33,12510.0,161.1503,161.1503,160.6253,160.6253,12510.0
2018-07-30 11:55:00,171.33,171.78,171.24,171.5,38470.0,160.6253,161.0472,160.541,160.7847,38470.0
2018-07-30 12:00:00,171.51,171.63,171.39,171.39,11454.0,160.7941,160.9066,160.6816,160.6816,11454.0
2018-07-30 12:05:00,171.4,171.51,171.24,171.37,15417.0,160.691,160.7941,160.541,160.6628,15417.0
2018-07-30 12:10:00,171.46,171.6,170.96,171.0,17645.0,160.7472,160.8785,160.2784,160.3159,17645.0
2018-07-30 12:15:00,170.97,171.19,170.91,171.16,14550.0,160.2878,160.4941,160.2316,160.4659,14550.0
2018-07-30 12:20:00,171.15,171.21,171.09,171.17,6022.0,160.4566,160.5128,160.4003,160.4753,6022.0
2018-07-30 12:25:00,171.25,171.43,171.14,171.4,8982.0,160.5503,160.7191,160.4472,160.691,8982.0
2018-07-30 12:30:00,171.39,171.51,171.25,171.27,14015.0,160.6816,160.7941,160.5503,160.5691,14015.0
2018-07-30 12:35:00,171.24,171.28,170.69,170.72,29749.0,160.541,160.5785,160.0253,160.0534,29749.0
2018-07-30 12:40:00,170.74,171.08,170.7,170.7,43225.0,160.0722,160.3909,160.0347,160.0347,43225.0
2018-07-30 12:45:00,170.7,170.75,170.31,170.45,15422.0,160.0347,160.0816,159.6691,159.8003,15422.0
2018-07-30 12:50:00,170.45,170.66,170.41,170.54,21913.0,159.8003,159.9972,159.7628,159.8847,21913.0
2018-07-30 12:55:00,170.55,170.73,170.47,170.49,15149.0,159.8941,160.0628,159.8191,159.8378,15149.0
2018-07-30 13:00:00,170.43,170.43,169.93,169.95,12091.0,159.7816,159.7816,159.3128,159.3315,12091.0
2018-07-30 13:05:00,169.95,170.63,169.87,170.63,13012.0,159.3315,159.9691,159.2565,159.9691,13012.0
2018-07-30 13:10:00,170.66,170.76,170.46,170.46,6354.0,159.9972,160.0909,159.8097,159.8097,6354.0
2018-07-30 13:15:00,170.46,170.46,169.89,169.99,11175.0,159.8097,159.8097,159.2753,159.3691,11175.0
2018-07-30 13:20:00,169.97,170.37,169.92,170.36,7990.0,159.3503,159.7253,159.3034,159.7159,7990.0
2018-07-30 13:25:00,170.51,170.64,170.46,170.53,3600.0,159.8566,159.9784,159.8097,159.8753,3600.0
2018-07-30 13:30:00,170.52,170.62,170.31,170.34,8945.0,159.8659,159.9597,159.6691,159.6972,8945.0
2018-07-30 13:35:00,170.3,170.54,170.16,170.48,8690.0,159.6597,159.8847,159.5284,159.8284,8690.0
2018-07-30 13:40:00,170.52,170.52,170.36,170.41,3752.0,159.8659,159.8659,159.7159,159.7628,3752.0
2018-07-30 13:45:00,170.34,170.45,170.28,170.45,9328.0,159.6972,159.8003,159.6409,159.8003,9328.0
2018-07-30 13:50:00,170.45,170.75,170.42,170.69,5117.0,159.8003,160.0816,159.7722,160.0253,5117.0
2018-07-30 13:55:00,170.69,170.69,170.61,170.62,9200.0,160.0253,160.0253,159.9503,159.9597,9200.0
2018-07-30 14:00:00,170.65,170.87,170.6,170.82,10204.0,159.9878,160.1941,159.9409,160.1472,10204.0
2018-07-30 14:05:00,170.86,170.96,170.78,170.82,7632.0,160.1847,160.2784,160.1097,160.1472,7632.0
2018-07-30 14:10:00,170.87,171.07,170.87,171.03,5902.0,160.1941,160.3816,160.1941,160.3441,5902.0
2018-07-30 14:15:00,171.03,171.24,171.01,171.16,7041.0,160.3441,160.541,160.3253,160.4659,7041.0
2018-07-30 14:20:00,171.15,171.15,170.99,171.03,17380.0,160.4566,160.4566,160.3066,160.3441,17380.0
2018-07-30 14:25:00,171.01,171.01,170.86,170.87,5496.0,160.3253,160.3253,160.1847,160.1941,5496.0
2018-07-30 14:30:00,170.87,170.89,170.78,170.81,6897.0,160.1941,160.2128,160.1097,160.1378,6897.0
2018-07-30 14:35:00,170.85,171.14,170.82,170.87,11000.0,160.1753,160.4472,160.1472,160.1941,11000.0
2018-07-30 14:40:00,170.9,171.11,170.88,171.02,13690.0,160.2222,160.4191,160.2034,160.3347,13690.0
2018-07-30 14:45:00,171.02,171.06,170.96,171.03,11988.0,160.3347,160.3722,160.2784,160.3441,11988.0
2018-07-30 14:50:00,171.03,171.14,170.98,171.09,12519.0,160.3441,160.4472,160.2972,160.4003,12519.0
2018-07-30 14:55:00,171.21,171.45,171.11,171.4,22189.0,160.5128,160.7378,160.4191,160.691,22189.0
2018-07-30 15:00:00,171.38,171.46,171.23,171.24,5705.0,160.6722,160.7472,160.5316,160.541,5705.0
2018-07-30 15:05:00,171.3,171.4,171.17,171.18,11171.0,160.5972,160.691,160.4753,160.4847,11171.0
2018-07-30 15:10:00,171.19,171.35,171.16,171.32,14482.0,160.4941,160.6441,160.4659,160.616,14482.0
2018-07-30 15:15:00,171.33,171.42,171.22,171.35,20240.0,160.6253,160.7097,160.5222,160.6441,20240.0
2018-07-30 15:20:00,171.38,171.43,171.25,171.25,9776.0,160.6722,160.7191,160.5503,160.5503,9776.0
2018-07-30 15:25:00,171.23,171.39,171.12,171.27,20165.0,160.5316,160.6816,160.4284,160.5691,20165.0
2018-07-30 15:30:00,171.27,171.3,171.06,171.21,20041.0,160.5691,160.5972,160.3722,160.5128,20041.0
2018-07-30 15:35:00,171.2,171.23,170.95,170.95,10962.0,160.5034,160.5316,160.2691,160.2691,10962.0
2018-07-30 15:40:00,170.93,170.96,170.74,170.76,10298.0,160.2503,160.2784,160.0722,160.0909,10298.0
2018-07-30 15:45:00,170.77,170.84,170.57,170.57,23687.0,160.1003,160.1659,159.9128,159.9128,23687.0
2018-07-30 15:50:00,170.56,170.96,170.51,170.77,32074.0,159.9034,160.2784,159.8566,160.1003,32074.0
2018-07-30 15:55:00,170.74,170.85,170.56,170.83,73315.0,160.0722,160.1753,159.9034,160.1566,73315.0
2018-07-31 09:30:00,171.49,171.64,170.81,171.37,10820.0,160.7753,160.916,160.1378,160.6628,10820.0
2018-07-31 09:35:00,171.45,171.45,170.38,170.38,10533.0,160.7378,160.7378,159.7347,159.7347,10533.0
2018-07-31 09:40:00,170.33,170.33,169.37,169.37,8018.0,159.6878,159.6878,158.7878,158.7878,8018.0
2018-07-31 09:45:00,169.34,169.56,169.28,169.32,14675.0,158.7597,158.9659,158.7034,158.7409,14675.0
2018-07-31 09:50:00,169.31,169.35,168.6,168.8,11691.0,158.7315,158.769,158.0659,158.2534,11691.0
2018-07-31 09:55:00,168.83,169.03,168.81,168.88,9300.0,158.2815,158.469,158.2628,158.3284,9300.0
2018-07-31 10:00:00,168.88,169.37,168.87,169.3,17700.0,158.3284,158.7878,158.319,158.7222,17700.0
2018-07-31 10:05:00,169.31,169.58,169.3,169.54,10027.0,158.7315,158.9847,158.7222,158.9472,10027.0
2018-07-31 10:10:00,169.59,169.59,168.95,168.96,9042.0,158.994,158.994,158.394,158.4034,9042.0
2018-07-31 10:15:00,168.95,169.18,168.71,168.72,15316.0,158.394,158.6097,158.169,158.1784,15316.0
2018-07-31 10:20:00,168.66,168.72,168.3,168.62,10851.0,158.1221,158.1784,157.7846,158.0846,10851.0
2018-07-31 10:25:00,168.73,168.85,168.67,168.8,7766.0,158.1878,158.3003,158.1315,158.2534,7766.0
2018-07-31 10:30:00,168.75,168.85,168.49,168.51,7538.0,158.2065,158.3003,157.9628,157.9815,7538.0
2018-07-31 10:35:00,168.53,168.98,168.5,168.97,10226.0,158.0003,158.4222,157.9721,158.4128,10226.0
2018-07-31 10:40:00,168.99,169.1,168.81,168.92,8317.0,158.4315,158.5347,158.2628,158.3659,8317.0
2018-07-31 10:45:00,168.96,169.12,168.93,169.09,11511.0,158.4034,158.5534,158.3753,158.5253,11511.0
2018-07-31 10:50:00,169.06,169.29,168.98,169.24,4800.0,158.4972,158.7128,158.4222,158.6659,4800.0
2018-07-31 10:55:00,169.2,169.35,169.06,169.33,12156.0,158.6284,158.769,158.4972,158.7503,12156.0
2018-07-31 11:00:00,169.39,169.8,169.39,169.8,9045.0,158.8065,159.1909,158.8065,159.1909,9045.0
2018-07-31 11:05:00,169.82,170.17,169.8,170.12,11426.0,159.2097,159.5378,159.1909,159.4909,11426.0
2018-07-31 11:10:00,170.19,170.46,170.16,170.44,13557.0,159.5566,159.8097,159.5284,159.7909,13557.0
2018-07-31 11:15:00,170.47,170.63,170.36,170.47,13739.0,159.8191,159.9691,159.7159,159.8191,13739.0
2018-07-31 11:20:00,170.45,170.63,170.44,170.5,7108.0,159.8003,159.9691,159.7909,159.8472,7108.0
2018-07-31 11:25:00,170.52,170.57,170.22,170.22,30704.0,159.8659,159.9128,159.5847,159.5847,30704.0
2018-07-31 11:30:00,170.22,170.23,169.63,169.84,9404.0,159.5847,159.5941,159.0315,159.2284,9404.0
2018-07-31 11:35:00,169.87,170.07,169.86,169.98,6244.0,159.2565,159.4441,159.2472,159.3597,6244.0
2018-07-31 11:40:00,170.01,170.02,169.58,169.58,13750.0,159.3878,159.3972,158.9847,158.9847,13750.0
2018-07-31 11:45:00,169.63,169.63,169.4,169.44,9521.0,159.0315,159.0315,158.8159,158.8534,9521.0
2018-07-31 11:50:00,169.47,169.91,169.44,169.87,13946.0,158.8815,159.294,158.8534,159.2565,13946.0
2018-07-31 11:55:00,169.92,169.97,169.81,169.89,5831.0,159.3034,159.3503,159.2003,159.2753,5831.0
2018-07-31 12:00:00,169.89,169.96,169.8,169.94,5200.0,159.2753,159.3409,159.1909,159.3222,5200.0
2018-07-31 12:05:00,169.94,170.0,169.84,169.84,6409.0,159.3222,159.3784,159.2284,159.2284,6409.0
2018-07-31 12:10:00,169.86,169.91,169.7,169.7,6067.0,159.2472,159.294,159.0972,159.0972,6067.0
2018-07-31 12:15:00,169.73,169.73,169.52,169.52,5217.0,159.1253,159.1253,158.9284,158.9284,5217.0
2018-07-31 12:20:00,169.44,169.74,169.32,169.74,15645.0,158.8534,159.1347,158.7409,159.1347,15645.0
2018-07-31 12:25:00,169.71,169.72,169.62,169.69,10159.0,159.1065,159.1159,159.0222,159.0878,10159.0
2018-07-31 12:30:00,169.68,169.71,169.56,169.6,5876.0,159.0784,159.1065,158.9659,159.0034,5876.0
2018-07-31 12:35:00,169.58,169.63,169.38,169.43,5992.0,158.9847,159.0315,158.7972,158.844,5992.0
2018-07-31 12:40:00,169.39,169.39,168.9,168.91,11357.0,158.8065,158.8065,158.3472,158.3565,11357.0
2018-07-31 12:45:00,168.93,168.99,168.64,168.64,7059.0,158.3753,158.4315,158.1034,158.1034,7059.0
2018-07-31 12:50:00,168.65,168.85,168.51,168.85,9633.0,158.1128,158.3003,157.9815,158.3003,9633.0
2018-07-31 12:55:00,168.88,169.15,168.85,169.14,13243.0,158.3284,158.5815,158.3003,158.5722,13243.0
2018-07-31 13:00:00,169.12,169.26,169.09,169.16,10327.0,158.5534,158.6847,158.5253,158.5909,10327.0
2018-07-31 13:05:00,169.15,169.5,169.13,169.46,9668.0,158.5815,158.9097,158.5628,158.8722,9668.0
2018-07-31 13:10:00,169.44,169.5,169.2,169.2,9879.0,158.8534,158.9097,158.6284,158.6284,9879.0
2018-07-31 13:15:00,169.22,169.35,169.2,169.32,5037.0,158.6472,158.769,158.6284,158.7409,5037.0
2018-07-31 13:20:00,169.33,169.39,169.29,169.34,10312.0,158.7503,158.8065,158.7128,158.7597,10312.0
2018-07-31 13:25:00,169.34,169.5,169.34,169.42,9392.0,158.7597,158.9097,158.7597,158.8347,9392.0
2018-07-31 13:30:00,169.4,169.56,169.37,169.52,6690.0,158.8159,158.9659,158.7878,158.9284,6690.0
2018-07-31 13:35:00,169.52,169.67,169.49,169.53,11732.0,158.9284,159.069,158.9003,158.9378,11732.0
2018-07-31 13:40:00,169.5,169.5,169.3,169.36,10618.0,158.9097,158.9097,158.7222,158.7784,10618.0
2018-07-31 13:45:00,169.38,169.54,169.33,169.34,18905.0,158.7972,158.9472,158.7503,158.7597,18905.0
2018-07-31 13:50:00,169.31,169.49,169.28,169.46,9683.0,158.7315,158.9003,158.7034,158.8722,9683.0
2018-07-31 13:55:00,169.47,169.68,169.47,169.68,8020.0,158.8815,159.0784,158.8815,159.0784,8020.0
2018-07-31 14:00:00,169.71,169.9,169.46,169.47,10752.0,159.1065,159.2847,158.8722,158.8815,10752.0
2018-07-31 14:05:00,169.48,169.63,169.46,169.63,33969.0,158.8909,159.0315,158.8722,159.0315,33969.0
2018-07-31 14:10:00,169.61,169.86,169.54,169.82,10400.0,159.0128,159.2472,158.9472,159.2097,10400.0
2018-07-31 14:15:00,169.82,169.82,169.69,169.69,10683.0,159.2097,159.2097,159.0878,159.0878,10683.0
2018-07-31 14:20:00,169.71,169.75,169.65,169.65,9930.0,159.1065,159.144,159.0503,159.0503,9930.0
2018-07-31 14:25:00,169.68,170.19,169.59,170.19,10548.0,159.0784,159.5566,158.994,159.5566,10548.0
2018-07-31 14:30:00,170.22,170.24,170.08,170.1,6234.0,159.5847,159.6034,159.4534,159.4722,6234.0
2018-07-31 14:35:00,170.08,170.26,169.92,170.15,5674.0,159.4534,159.6222,159.3034,159.5191,5674.0
2018-07-31 14:40:00,170.14,170.14,169.99,170.12,7650.0,159.5097,159.5097,159.3691,159.4909,7650.0
2018-07-31 14:45:00,170.12,170.39,170.1,170.37,9244.0,159.4909,159.7441,159.4722,159.7253,9244.0
2018-07-31 14:50:00,170.35,170.51,170.27,170.46,9232.0,159.7066,159.8566,159.6316,159.8097,9232.0
2018-07-31 14:55:00,170.5,170.51,170.3,170.3,6091.0,159.8472,159.8566,159.6597,159.6597,6091.0
2018-07-31 15:00:00,170.29,170.51,170.22,170.51,10319.0,159.6503,159.8566,159.5847,159.8566,10319.0
2018-07-31 15:05:00,170.54,170.64,170.54,170.64,8880.0,159.8847,159.9784,159.8847,159.9784,8880.0
2018-07-31 15:10:00,170.62,170.62,170.39,170.39,8645.0,159.9597,159.9597,159.7441,159.7441,8645.0
2018-07-31 15:15:00,170.4,170.4,170.3,170.37,6602.0,159.7534,159.7534,159.6597,159.7253,6602.0
2018-07-31 15:20:00,170.34,170.44,170.32,170.44,13929.0,159.6972,159.7909,159.6784,159.7909,13929.0
2018-07-31 15:25:00,170.45,170.59,170.43,170.55,12389.0,159.8003,159.9316,159.7816,159.8941,12389.0
2018-07-31 15:30:00,170.58,170.59,170.49,170.5,16865.0,159.9222,159.9316,159.8378,159.8472,16865.0
2018-07-31 15:35:00,170.48,170.88,170.48,170.86,22232.0,159.8284,160.2034,159.8284,160.1847,22232.0
2018-07-31 15:40:00,170.91,171.11,170.71,171.11,37294.0,160.2316,160.4191,160.0441,160.4191,37294.0
2018-07-31 15:45:00,171.18,171.2,170.98,171.01,45546.0,160.4847,160.5034,160.2972,160.3253,45546.0
2018-07-31 15:50:00,171.01,171.24,170.87,171.24,51865.0,160.3253,160.541,160.1941,160.541,51865.0
2018-07-31 15:55:00,171.23,171.42,171.1,171.11,120786.0,160.5316,160.7097,160.4097,160.4191,120786.0
2018-08-01 09:30:00,171.18,172.32,171.13,172.22,28874.0,160.4847,161.5535,160.4378,161.4597,28874.0
2018-08-01 09:35:00,172.22,172.85,172.17,172.24,19720.0,161.4597,162.0504,161.4128,161.4785,19720.0
2018-08-01 09:40:00,172.0,172.53,171.84,172.48,16838.0,161.2535,161.7504,161.1035,161.7035,16838.0
2018-08-01 09:45:00,172.46,172.58,172.31,172.31,8980.0,161.6847,161.7972,161.5441,161.5441,8980.0
2018-08-01 09:50:00,172.35,172.35,171.94,172.22,6585.0,161.5816,161.5816,161.1972,161.4597,6585.0
2018-08-01 09:55:00,172.22,172.59,172.1,172.56,5917.0,161.4597,161.8066,161.3472,161.7785,5917.0
2018-08-01 10:00:00,172.47,172.94,172.37,172.49,11183.0,161.6941,162.1347,161.6003,161.7129,11183.0
2018-08-01 10:05:00,172.57,172.71,172.43,172.57,21317.0,161.7879,161.9191,161.6566,161.7879,21317.0
2018-08-01 10:10:00,172.66,173.37,172.62,173.25,12224.0,161.8722,162.5379,161.8347,162.4254,12224.0
2018-08-01 10:15:00,173.25,173.48,173.16,173.47,5311.0,162.4254,162.641,162.341,162.6316,5311.0
2018-08-01 10:20:00,173.43,173.61,173.35,173.6,11672.0,162.5941,162.7629,162.5191,162.7535,11672.0
2018-08-01 10:25:00,173.65,173.87,173.65,173.82,8630.0,162.8004,163.0066,162.8004,162.9598,8630.0
2018-08-01 10:30:00,173.81,173.87,173.34,173.41,16485.0,162.9504,163.0066,162.5097,162.5754,16485.0
2018-08-01 10:35:00,173.38,173.38,173.0,173.38,23715.0,162.5472,162.5472,162.191,162.5472,23715.0
2018-08-01 10:40:00,173.38,173.46,173.3,173.38,3127.0,162.5472,162.6222,162.4722,162.5472,3127.0
2018-08-01 10:45:00,173.39,173.44,173.21,173.4,9902.0,162.5566,162.6035,162.3879,162.566,9902.0
2018-08-01 10:50:00,173.36,173.75,173.36,173.46,9273.0,162.5285,162.8941,162.5285,162.6222,9273.0
2018-08-01 10:55:00,173.28,173.28,173.0,173.06,5179.0,162.4535,162.4535,162.191,162.2472,5179.0
2018-08-01 11:00:00,173.06,173.12,172.97,172.97,5200.0,162.2472,162.3035,162.1629,162.1629,5200.0
2018-08-01 11:05:00,172.92,172.98,172.71,172.85,8665.0,162.116,162.1722,161.9191,162.0504,8665.0
2018-08-01 11:10:00,172.89,172.9,172.7,172.71,7419.0,162.0879,162.0972,161.9097,161.9191,7419.0
2018-08-01 11:15:00,172.7,172.75,172.41,172.41,4473.0,161.9097,161.9566,161.6378,161.6378,4473.0
2018-08-01 11:20:00,172.42,172.48,172.26,172.41,8954.0,161.6472,161.7035,161.4972,161.6378,8954.0
2018-08-01 11:25:00,172.42,172.42,172.12,172.21,5869.0,161.6472,161.6472,161.366,161.4503,5869.0
2018-08-01 11:30:00,172.11,172.14,171.79,171.86,10321.0,161.3566,161.3847,161.0566,161.1222,10321.0
2018-08-01 11:35:00,171.79,171.84,171.46,171.62,11614.0,161.0566,161.1035,160.7472,160.8972,11614.0
2018-08-01 11:40:00,171.63,171.63,171.32,171.34,6300.0,160.9066,160.9066,160.616,160.6347,6300.0
2018-08-01 11:45:00,171.3,171.44,171.22,171.31,4230.0,160.5972,160.7285,160.5222,160.6066,4230.0
2018-08-01 11:50:00,171.26,171.28,171.08,171.28,11496.0,160.5597,160.5785,160.3909,160.5785,11496.0
2018-08-01 11:55:00,171.29,171.65,171.29,171.59,5426.0,160.5878,160.9253,160.5878,160.8691,5426.0
2018-08-01 12:00:00,171.54,171.68,171.33,171.68,8521.0,160.8222,160.9535,160.6253,160.9535,8521.0
2018-08-01 12:05:00,171.69,171.75,171.48,171.7,6985.0,160.9628,161.0191,160.766,160.9722,6985.0
2018-08-01 12:10:00,171.78,171.86,171.69,171.69,2814.0,161.0472,161.1222,160.9628,160.9628,2814.0
2018-08-01 12:15:00,171.69,171.7,171.35,171.35,2800.0,160.9628,160.9722,160.6441,160.6441,2800.0
2018-08-01 12:20:00,171.32,171.32,170.98,171.02,2518.0,160.616,160.616,160.2972,160.3347,2518.0
2018-08-01 12:25:00,170.97,170.97,170.84,170.94,1800.0,160.2878,160.2878,160.1659,160.2597,1800.0
2018-08-01 12:30:00,170.84,170.92,170.78,170.87,7034.0,160.1659,160.2409,160.1097,160.1941,7034.0
2018-08-01 12:35:00,170.93,171.22,170.87,171.09,6468.0,160.2503,160.5222,160.1941,160.4003,6468.0
2018-08-01 12:40:00,171.05,171.27,170.88,171.15,5810.0,160.3628,160.5691,160.2034,160.4566,5810.0
2018-08-01 12:45:00,171.19,171.23,171.11,171.23,2792.0,160.4941,160.5316,160.4191,160.5316,2792.0
2018-08-01 12:50:00,171.28,171.44,171.27,171.44,3894.0,160.5785,160.7285,160.5691,160.7285,3894.0
2018-08-01 12:55:00,171.42,171.46,171.35,171.35,1900.0,160.7097,160.7472,160.6441,160.6441,1900.0
2018-08-01 13:00:00,171.3,171.46,171.27,171.46,3989.0,160.5972,160.7472,160.5691,160.7472,3989.0
2018-08-01 13:05:00,171.46,171.61,171.43,171.61,2200.0,160.7472,160.8878,160.7191,160.8878,2200.0
2018-08-01 13:10:00,171.61,171.66,171.36,171.36,3500.0,160.8878,160.9347,160.6535,160.6535,3500.0
2018-08-01 13:15:00,171.33,171.56,171.33,171.49,4634.0,160.6253,160.841,160.6253,160.7753,4634.0
2018-08-01 13:20:00,171.57,171.57,171.4,171.4,10100.0,160.8503,160.8503,160.691,160.691,10100.0
2018-08-01 13:25:00,171.3,171.3,171.03,171.03,2200.0,160.5972,160.5972,160.3441,160.3441,2200.0
2018-08-01 13:30:00,170.98,171.19,170.98,171.1,4200.0,160.2972,160.4941,160.2972,160.4097,4200.0
2018-08-01 13:35:00,171.05,171.16,171.0,171.12,5410.0,160.3628,160.4659,160.3159,160.4284,5410.0
2018-08-01 13:40:00,171.08,171.08,170.89,170.98,4553.0,160.3909,160.3909,160.2128,160.2972,4553.0
2018-08-01 13:45:00,171.04,171.21,171.04,171.12,1600.0,160.3534,160.5128,160.3534,160.4284,1600.0
2018-08-01 13:50:00,171.17,171.17,170.99,170.99,2116.0,160.4753,160.4753,160.3066,160.3066,2116.0
2018-08-01 13:55:00,171.0,171.0,170.72,170.84,15606.0,160.3159,160.3159,160.0534,160.1659,15606.0
2018-08-01 14:00:00,170.83,171.03,170.69,171.03,5463.0,160.1566,160.3441,160.0253,160.3441,5463.0
2018-08-01 14:05:00,171.11,171.23,170.92,170.93,4400.0,160.4191,160.5316,160.2409,160.2503,4400.0
2018-08-01 14:10:00,170.88,171.07,170.78,171.06,6157.0,160.2034,160.3816,160.1097,160.3722,6157.0
2018-08-01 14:15:00,171.13,171.17,171.02,171.06,4651.0,160.4378,160.4753,160.3347,160.3722,4651.0
2018-08-01 14:20:00,171.05,171.31,170.96,171.25,6205.0,160.3628,160.6066,160.2784,160.5503,6205.0
2018-08-01 14:25:00,171.19,171.35,171.19,171.29,4200.0,160.4941,160.6441,160.4941,160.5878,4200.0
2018-08-01 14:30:00,171.5,171.5,171.29,171.29,2500.0,160.7847,160.7847,160.5878,160.5878,2500.0
2018-08-01 14:35:00,171.21,171.36,171.19,171.24,4243.0,160.5128,160.6535,160.4941,160.541,4243.0
2018-08-01 14:40:00,171.28,171.63,171.24,171.35,7877.0,160.5785,160.9066,160.541,160.6441,7877.0
2018-08-01 14:45:00,171.34,171.4,171.3,171.33,1800.0,160.6347,160.691,160.5972,160.6253,1800.0
2018-08-01 14:50:00,171.4,171.46,171.35,171.4,3876.0,160.691,160.7472,160.6441,160.691,3876.0
2018-08-01 14:55:00,171.4,171.44,171.32,171.37,4010.0,160.691,160.7285,160.616,160.6628,4010.0
2018-08-01 15:00:00,171.39,171.4,171.29,171.29,3199.0,160.6816,160.691,160.5878,160.5878,3199.0
2018-08-01 15:05:00,171.33,171.53,171.33,171.52,2100.0,160.6253,160.8128,160.6253,160.8035,2100.0
2018-08-01 15:10:00,171.54,171.54,170.93,171.26,17451.0,160.8222,160.8222,160.2503,160.5597,17451.0
2018-08-01 15:15:00,171.22,171.23,171.0,171.17,6584.0,160.5222,160.5316,160.3159,160.4753,6584.0
2018-08-01 15:20:00,171.23,171.38,171.19,171.27,4616.0,160.5316,160.6722,160.4941,160.5691,4616.0
2018-08-01 15:25:00,171.22,171.37,171.14,171.26,7627.0,160.5222,160.6628,160.4472,160.5597,7627.0
2018-08-01 15:30:00,171.28,171.4,171.24,171.26,6573.0,160.5785,160.691,160.541,160.5597,6573.0
2018-08-01 15:35:00,171.27,171.28,171.08,171.23,9779.0,160.5691,160.5785,160.3909,160.5316,9779.0
2018-08-01 15:40:00,171.27,171.36,171.22,171.36,8231.0,160.5691,160.6535,160.5222,160.6535,8231.0
2018-08-01 15:45:00,171.39,171.48,171.21,171.3,15279.0,160.6816,160.766,160.5128,160.5972,15279.0
2018-08-01 15:50:00,171.23,171.36,171.18,171.18,14237.0,160.5316,160.6535,160.4847,160.4847,14237.0
2018-08-01 15:55:00,171.2,171.21,171.02,171.15,44999.0,160.5034,160.5128,160.3347,160.4566,44999.0
2018-08-02 09:30:00,169.73,169.73,169.55,169.59,11081.0,159.1253,159.1253,158.9565,158.994,11081.0
2018-08-02 09:35:00,169.81,170.71,169.69,170.55,13225.0,159.2003,160.0441,159.0878,159.8941,13225.0
2018-08-02 09:40:00,170.67,171.23,170.54,171.07,4537.0,160.0066,160.5316,159.8847,160.3816,4537.0
2018-08-02 09:45:00,171.25,171.59,171.09,171.28,5200.0,160.5503,160.8691,160.4003,160.5785,5200.0
2018-08-02 09:50:00,171.27,171.65,171.22,171.65,7200.0,160.5691,160.9253,160.5222,160.9253,7200.0
2018-08-02 09:55:00,171.65,171.82,171.54,171.64,9893.0,160.9253,161.0847,160.8222,160.916,9893.0
2018-08-02 10:00:00,171.8,171.96,171.45,171.51,13402.0,161.066,161.216,160.7378,160.7941,13402.0
2018-08-02 10:05:00,171.45,171.68,171.32,171.53,8660.0,160.7378,160.9535,160.616,160.8128,8660.0
2018-08-02 10:10:00,171.51,171.6,171.3,171.31,6200.0,160.7941,160.8785,160.5972,160.6066,6200.0
2018-08-02 10:15:00,171.3,171.43,171.18,171.38,4682.0,160.5972,160.7191,160.4847,160.6722,4682.0
2018-08-02 10:20:00,171.31,171.42,171.24,171.29,4196.0,160.6066,160.7097,160.541,160.5878,4196.0
2018-08-02 10:25:00,171.27,171.38,171.13,171.24,4736.0,160.5691,160.6722,160.4378,160.541,4736.0
2018-08-02 10:30:00,171.29,171.51,171.15,171.22,4483.0,160.5878,160.7941,160.4566,160.5222,4483.0
2018-08-02 10:35:00,171.23,171.32,171.12,171.28,5609.0,160.5316,160.616,160.4284,160.5785,5609.0
2018-08-02 10:40:00,171.34,171.37,171.12,171.12,8802.0,160.6347,160.6628,160.4284,160.4284,8802.0
2018-08-02 10:45:00,171.11,171.24,170.98,171.03,7764.0,160.4191,160.541,160.2972,160.3441,7764.0
2018-08-02 10:50:00,171.05,171.23,171.02,171.02,5991.0,160.3628,160.5316,160.3347,160.3347,5991.0
2018-08-02 10:55:00,171.02,171.12,170.89,171.05,18100.0,160.3347,160.4284,160.2128,160.3628,18100.0
2018-08-02 11:00:00,171.05,171.24,171.01,171.1,7169.0,160.3628,160.541,160.3253,160.4097,7169.0
2018-08-02 11:05:00,171.07,171.1,170.89,170.9,7822.0,160.3816,160.4097,160.2128,160.2222,7822.0
2018-08-02 11:10:00,170.88,171.33,170.84,171.3,7711.0,160.2034,160.6253,160.1659,160.5972,7711.0
2018-08-02 11:15:00,171.35,171.48,171.29,171.41,4069.0,160.6441,160.766,160.5878,160.7003,4069.0
2018-08-02 11:20:00,171.39,171.41,171.21,171.24,6400.0,160.6816,160.7003,160.5128,160.541,6400.0
2018-08-02 11:25:00,171.24,171.28,171.1,171.22,4432.0,160.541,160.5785,160.4097,160.5222,4432.0
2018-08-02 11:30:00,171.27,171.35,171.27,171.33,2005.0,160.5691,160.6441,160.5691,160.6253,2005.0
2018-08-02 11:35:00,171.4,171.61,171.4,171.48,4930.0,160.691,160.8878,160.691,160.766,4930.0
2018-08-02 11:40:00,171.48,171.48,171.31,171.31,4200.0,160.766,160.766,160.6066,160.6066,4200.0
2018-08-02 11:45:00,171.43,171.59,171.42,171.47,3294.0,160.7191,160.8691,160.7097,160.7566,3294.0
2018-08-02 11:50:00,171.49,171.49,171.27,171.32,4340.0,160.7753,160.7753,160.5691,160.616,4340.0
2018-08-02 11:55:00,171.32,171.4,171.25,171.26,4818.0,160.616,160.691,160.5503,160.5597,4818.0
2018-08-02 12:00:00,171.2,171.34,171.19,171.34,3014.0,160.5034,160.6347,160.4941,160.6347,3014.0
2018-08-02 12:05:00,171.34,171.52,171.32,171.49,5452.0,160.6347,160.8035,160.616,160.7753,5452.0
2018-08-02 12:10:00,171.5,171.52,171.37,171.41,2664.0,160.7847,160.8035,160.6628,160.7003,2664.0
2018-08-02 12:15:00,171.39,171.48,171.35,171.48,8759.0,160.6816,160.766,160.6441,160.766,8759.0
2018-08-02 12:20:00,171.56,171.71,171.52,171.68,2529.0,160.841,160.9816,160.8035,160.9535,2529.0
2018-08-02 12:25:00,171.68,171.75,171.55,171.7,5158.0,160.9535,161.0191,160.8316,160.9722,5158.0
2018-08-02 12:30:00,171.64,171.67,171.53,171.66,6011.0,160.916,160.9441,160.8128,160.9347,6011.0
2018-08-02 12:35:00,171.7,171.74,171.66,171.7,2401.0,160.9722,161.0097,160.9347,160.9722,2401.0
2018-08-02 12:40:00,171.71,171.89,171.7,171.84,4973.0,160.9816,161.1503,160.9722,161.1035,4973.0
2018-08-02 12:45:00,171.87,171.98,171.83,171.88,10548.0,161.1316,161.2347,161.0941,161.141,10548.0
2018-08-02 12:50:00,171.98,171.98,171.82,171.91,2626.0,161.2347,161.2347,161.0847,161.1691,2626.0
2018-08-02 12:55:00,171.93,171.94,171.7,171.77,7039.0,161.1878,161.1972,160.9722,161.0378,7039.0
2018-08-02 13:00:00,171.75,171.81,171.56,171.73,9864.0,161.0191,161.0753,160.841,161.0003,9864.0
2018-08-02 13:05:00,171.79,171.83,171.79,171.83,2200.0,161.0566,161.0941,161.0566,161.0941,2200.0
2018-08-02 13:10:00,171.87,171.87,171.71,171.77,6300.0,161.1316,161.1316,160.9816,161.0378,6300.0
2018-08-02 13:15:00,171.71,171.9,171.71,171.85,2951.0,160.9816,161.1597,160.9816,161.1128,2951.0
2018-08-02 13:20:00,171.83,171.95,171.78,171.83,8018.0,161.0941,161.2066,161.0472,161.0941,8018.0
2018-08-02 13:25:00,171.85,171.89,171.84,171.88,3581.0,161.1128,161.1503,161.1035,161.141,3581.0
2018-08-02 13:30:00,171.9,171.96,171.83,171.84,4342.0,161.1597,161.216,161.0941,161.1035,4342.0
2018-08-02 13:35:00,171.91,171.94,171.78,171.78,2500.0,161.1691,161.1972,161.0472,161.0472,2500.0
2018-08-02 13:40:00,171.8,171.91,171.79,171.85,12939.0,161.066,161.1691,161.0566,161.1128,12939.0
2018-08-02 13:45:00,171.91,171.92,171.81,171.83,5891.0,161.1691,161.1785,161.0753,161.0941,5891.0
2018-08-02 13:50:00,171.9,171.9,171.83,171.86,4900.0,161.1597,161.1597,161.0941,161.1222,4900.0
2018-08-02 13:55:00,171.86,171.96,171.84,171.95,4700.0,161.1222,161.216,161.1035,161.2066,4700.0
2018-08-02 14:00:00,171.93,172.14,171.91,172.14,3200.0,161.1878,161.3847,161.1691,161.3847,3200.0
2018-08-02 14:05:00,172.08,172.19,172.02,172.19,2091.0,161.3285,161.4316,161.2722,161.4316,2091.0
2018-08-02 14:10:00,172.17,172.33,172.07,172.21,7959.0,161.4128,161.5628,161.3191,161.4503,7959.0
2018-08-02 14:15:00,172.25,172.27,171.98,172.08,5145.0,161.4878,161.5066,161.2347,161.3285,5145.0
2018-08-02 14:20:00,172.08,172.16,171.99,172.14,8500.0,161.3285,161.4035,161.2441,161.3847,8500.0
2018-08-02 14:25:00,172.11,172.21,172.07,172.16,3448.0,161.3566,161.4503,161.3191,161.4035,3448.0
2018-08-02 14:30:00,172.11,172.2,172.11,172.15,1618.0,161.3566,161.441,161.3566,161.3941,1618.0
2018-08-02 14:35:00,172.15,172.19,172.06,172.06,4780.0,161.3941,161.4316,161.3097,161.3097,4780.0
2018-08-02 14:40:00,172.03,172.14,171.97,171.98,5728.0,161.2816,161.3847,161.2253,161.2347,5728.0
2018-08-02 14:45:00,171.97,172.01,171.87,171.87,3100.0,161.2253,161.2628,161.1316,161.1316,3100.0
2018-08-02 14:50:00,171.92,171.92,171.78,171.9,5803.0,161.1785,161.1785,161.0472,161.1597,5803.0
2018-08-02 14:55:00,171.88,171.94,171.85,171.88,2433.0,161.141,161.1972,161.1128,161.141,2433.0
2018-08-02 15:00:00,171.87,171.91,171.78,171.82,8017.0,161.1316,161.1691,161.0472,161.0847,8017.0
2018-08-02 15:05:00,171.85,171.98,171.85,171.92,11667.0,161.1128,161.2347,161.1128,161.1785,11667.0
2018-08-02 15:10:00,171.89,171.94,171.79,171.9,6986.0,161.1503,161.1972,161.0566,161.1597,6986.0
2018-08-02 15:15:00,171.9,171.93,171.78,171.85,12480.0,161.1597,161.1878,161.0472,161.1128,12480.0
2018-08-02 15:20:00,171.9,171.91,171.85,171.86,4300.0,161.1597,161.1691,161.1128,161.1222,4300.0
2018-08-02 15:25:00,171.87,171.94,171.82,171.89,7230.0,161.1316,161.1972,161.0847,161.1503,7230.0
2018-08-02 15:30:00,171.91,171.98,171.87,171.95,15800.0,161.1691,161.2347,161.1316,161.2066,15800.0
2018-08-02 15:35:00,171.94,171.97,171.87,171.91,16595.0,161.1972,161.2253,161.1316,161.1691,16595.0
2018-08-02 15:40:00,171.93,172.15,171.92,172.15,9298.0,161.1878,161.3941,161.1785,161.3941,9298.0
2018-08-02 15:45:00,172.1,172.22,172.04,172.04,17453.0,161.3472,161.4597,161.291,161.291,17453.0
2018-08-02 15:50:00,172.04,172.04,171.94,172.03,16022.0,161.291,161.291,161.1972,161.2816,16022.0
2018-08-02 15:55:00,172.03,172.03,171.77,171.94,42512.0,161.2816,161.2816,161.0378,161.1972,42512.0
2018-08-03 09:30:00,173.0,173.0,172.17,172.82,13155.0,162.191,162.191,161.4128,162.0222,13155.0
2018-08-03 09:35:00,172.89,173.2,172.4,172.69,14522.0,162.0879,162.3785,161.6285,161.9004,14522.0
2018-08-03 09:40:00,172.87,173.52,172.87,173.26,13762.0,162.0691,162.6785,162.0691,162.4347,13762.0
2018-08-03 09:45:00,173.26,173.26,172.11,172.74,11159.0,162.4347,162.4347,161.3566,161.9472,11159.0
2018-08-03 09:50:00,172.62,173.15,172.6,172.61,6200.0,161.8347,162.3316,161.816,161.8254,6200.0
2018-08-03 09:55:00,172.46,172.8,172.34,172.8,2452.0,161.6847,162.0035,161.5722,162.0035,2452.0
2018-08-03 10:00:00,172.82,172.82,172.39,172.77,8174.0,162.0222,162.0222,161.6191,161.9754,8174.0
2018-08-03 10:05:00,172.74,172.89,172.63,172.89,10100.0,161.9472,162.0879,161.8441,162.0879,10100.0
2018-08-03 10:10:00,172.98,173.14,172.68,172.68,4746.0,162.1722,162.3222,161.891,161.891,4746.0
2018-08-03 10:15:00,172.63,172.83,172.63,172.83,3400.0,161.8441,162.0316,161.8441,162.0316,3400.0
2018-08-03 10:20:00,172.85,172.91,172.65,172.69,13400.0,162.0504,162.1066,161.8629,161.9004,13400.0
2018-08-03 10:25:00,172.75,172.91,172.75,172.83,1800.0,161.9566,162.1066,161.9566,162.0316,1800.0
2018-08-03 10:30:00,172.84,172.85,172.53,172.53,6544.0,162.041,162.0504,161.7504,161.7504,6544.0
2018-08-03 10:35:00,172.52,172.72,172.52,172.59,7179.0,161.741,161.9285,161.741,161.8066,7179.0
2018-08-03 10:40:00,172.54,172.54,172.41,172.46,3830.0,161.7597,161.7597,161.6378,161.6847,3830.0
2018-08-03 10:45:00,172.43,172.43,172.31,172.34,5288.0,161.6566,161.6566,161.5441,161.5722,5288.0
2018-08-03 10:50:00,172.35,172.36,171.93,171.93,5500.0,161.5816,161.591,161.1878,161.1878,5500.0
2018-08-03 10:55:00,171.99,172.31,171.96,172.31,6400.0,161.2441,161.5441,161.216,161.5441,6400.0
2018-08-03 11:00:00,172.32,172.41,172.19,172.19,5707.0,161.5535,161.6378,161.4316,161.4316,5707.0
2018-08-03 11:05:00,172.19,172.25,172.16,172.19,4250.0,161.4316,161.4878,161.4035,161.4316,4250.0
2018-08-03 11:10:00,172.15,172.4,172.15,172.4,1200.0,161.3941,161.6285,161.3941,161.6285,1200.0
2018-08-03 11:15:00,172.45,172.56,172.16,172.18,7448.0,161.6754,161.7785,161.4035,161.4222,7448.0
2018-08-03 11:20:00,172.29,172.31,172.15,172.2,2098.0,161.5253,161.5441,161.3941,161.441,2098.0
2018-08-03 11:25:00,172.15,172.24,172.06,172.06,5234.0,161.3941,161.4785,161.3097,161.3097,5234.0
2018-08-03 11:30:00,172.06,172.18,172.01,172.18,3222.0,161.3097,161.4222,161.2628,161.4222,3222.0
2018-08-03 11:35:00,172.16,172.19,172.09,172.18,5037.0,161.4035,161.4316,161.3378,161.4222,5037.0
2018-08-03 11:40:00,172.26,172.36,172.24,172.35,2455.0,161.4972,161.591,161.4785,161.5816,2455.0
2018-08-03 11:45:00,172.38,172.43,172.34,172.4,2954.0,161.6097,161.6566,161.5722,161.6285,2954.0
2018-08-03 11:50:00,172.44,172.54,172.43,172.51,1824.0,161.666,161.7597,161.6566,161.7316,1824.0
2018-08-03 11:55:00,172.61,172.61,172.33,172.33,4624.0,161.8254,161.8254,161.5628,161.5628,4624.0
2018-08-03 12:00:00,172.4,172.4,172.34,172.4,1100.0,161.6285,161.6285,161.5722,161.6285,1100.0
2018-08-03 12:05:00,172.36,172.38,172.17,172.3,11319.0,161.591,161.6097,161.4128,161.5347,11319.0
2018-08-03 12:10:00,172.37,172.47,172.33,172.42,4715.0,161.6003,161.6941,161.5628,161.6472,4715.0
2018-08-03 12:15:00,172.46,172.58,172.4,172.41,3300.0,161.6847,161.7972,161.6285,161.6378,3300.0
2018-08-03 12:20:00,172.42,172.43,172.33,172.33,6363.0,161.6472,161.6566,161.5628,161.5628,6363.0
2018-08-03 12:25:00,172.31,172.36,172.17,172.2,4290.0,161.5441,161.591,161.4128,161.441,4290.0
2018-08-03 12:30:00,172.18,172.2,172.11,172.17,3732.0,161.4222,161.441,161.3566,161.4128,3732.0
2018-08-03 12:35:00,172.18,172.26,172.04,172.04,3320.0,161.4222,161.4972,161.291,161.291,3320.0
2018-08-03 12:40:00,172.02,172.06,171.98,171.98,4100.0,161.2722,161.3097,161.2347,161.2347,4100.0
2018-08-03 12:45:00,171.95,171.95,171.85,171.87,4476.0,161.2066,161.2066,161.1128,161.1316,4476.0
2018-08-03 12:50:00,171.85,171.87,171.82,171.82,2710.0,161.1128,161.1316,161.0847,161.0847,2710.0
2018-08-03 12:55:00,171.82,171.88,171.82,171.82,1200.0,161.0847,161.141,161.0847,161.0847,1200.0
2018-08-03 13:00:00,171.81,171.96,171.81,171.95,2828.0,161.0753,161.216,161.0753,161.2066,2828.0
2018-08-03 13:05:00,171.97,172.07,171.97,172.06,5680.0,161.2253,161.3191,161.2253,161.3097,5680.0
2018-08-03 13:10:00,172.0,172.1,172.0,172.08,2380.0,161.2535,161.3472,161.2535,161.3285,2380.0
2018-08-03 13:15:00,172.09,172.15,172.08,172.09,2800.0,161.3378,161.3941,161.3285,161.3378,2800.0
2018-08-03 13:20:00,172.11,172.11,172.05,172.06,3905.0,161.3566,161.3566,161.3003,161.3097,3905.0
2018-08-03 13:25:00,172.09,172.16,172.04,172.07,8530.0,161.3378,161.4035,161.291,161.3191,8530.0
2018-08-03 13:30:00,172.09,172.09,171.84,171.85,12319.0,161.3378,161.3378,161.1035,161.1128,12319.0
2018-08-03 13:35:00,171.87,171.93,171.75,171.81,13102.0,161.1316,161.1878,161.0191,161.0753,13102.0
2018-08-03 13:40:00,171.81,171.82,171.75,171.78,1861.0,161.0753,161.0847,161.0191,161.0472,1861.0
2018-08-03 13:45:00,171.79,171.86,171.78,171.86,3900.0,161.0566,161.1222,161.0472,161.1222,3900.0
2018-08-03 13:50:00,171.89,171.98,171.89,171.97,2100.0,161.1503,161.2347,161.1503,161.2253,2100.0
2018-08-03 13:55:00,171.98,172.07,171.98,172.02,1800.0,161.2347,161.3191,161.2347,161.2722,1800.0
2018-08-03 14:00:00,172.02,172.02,171.93,171.96,3572.0,161.2722,161.2722,161.1878,161.216,3572.0
2018-08-03 14:05:00,171.98,171.99,171.86,171.86,4291.0,161.2347,161.2441,161.1222,161.1222,4291.0
2018-08-03 14:10:00,171.88,171.9,171.76,171.8,5207.0,161.141,161.1597,161.0285,161.066,5207.0
2018-08-03 14:15:00,171.77,171.83,171.49,171.49,5848.0,161.0378,161.0941,160.7753,160.7753,5848.0
2018-08-03 14:20:00,171.49,171.52,171.39,171.43,5501.0,160.7753,160.8035,160.6816,160.7191,5501.0
2018-08-03 14:25:00,171.42,171.51,171.36,171.47,9422.0,160.7097,160.7941,160.6535,160.7566,9422.0
2018-08-03 14:30:00,171.49,171.58,171.44,171.58,5500.0,160.7753,160.8597,160.7285,160.8597,5500.0
2018-08-03 14:35:00,171.57,171.75,171.57,171.7,7000.0,160.8503,161.0191,160.8503,160.9722,7000.0
2018-08-03 14:40:00,171.71,171.81,171.71,171.81,2350.0,160.9816,161.0753,160.9816,161.0753,2350.0
2018-08-03 14:45:00,171.78,171.86,171.78,171.79,3464.0,161.0472,161.1222,161.0472,161.0566,3464.0
2018-08-03 14:50:00,171.78,171.88,171.78,171.88,2867.0,161.0472,161.141,161.0472,161.141,2867.0
2018-08-03 14:55:00,171.91,172.03,171.9,172.03,2626.0,161.1691,161.2816,161.1597,161.2816,2626.0
2018-08-03 15:00:00,172.01,172.08,171.98,172.07,5149.0,161.2628,161.3285,161.2347,161.3191,5149.0
2018-08-03 15:05:00,172.14,172.18,172.12,172.15,3900.0,161.3847,161.4222,161.366,161.3941,3900.0
2018-08-03 15:10:00,172.16,172.28,172.14,172.28,4100.0,161.4035,161.516,161.3847,161.516,4100.0
2018-08-03 15:15:00,172.29,172.41,172.29,172.4,5771.0,161.5253,161.6378,161.5253,161.6285,5771.0
2018-08-03 15:20:00,172.41,172.45,172.4,172.44,5253.0,161.6378,161.6754,161.6285,161.666,5253.0
2018-08-03 15:25:00,172.45,172.47,172.4,172.4,4995.0,161.6754,161.6941,161.6285,161.6285,4995.0
2018-08-03 15:30:00,172.37,172.37,172.23,172.3,12371.0,161.6003,161.6003,161.4691,161.5347,12371.0
2018-08-03 15:35:00,172.31,172.51,172.31,172.5,11253.0,161.5441,161.7316,161.5441,161.7222,11253.0
2018-08-03 15:40:00,172.52,172.55,172.47,172.51,29656.0,161.741,161.7691,161.6941,161.7316,29656.0
2018-08-03 15:45:00,172.52,172.57,172.49,172.54,9221.0,161.741,161.7879,161.7129,161.7597,9221.0
2018-08-03 15:50:00,172.55,172.65,172.52,172.52,12085.0,161.7691,161.8629,161.741,161.741,12085.0
2018-08-03 15:55:00,172.53,172.73,172.47,172.68,50664.0,161.7504,161.9379,161.6941,161.891,50664.0
2018-08-06 09:30:00,172.09,172.18,171.51,172.14,11091.0,161.3378,161.4222,160.7941,161.3847,11091.0
2018-08-06 09:35:00,172.26,172.27,171.8,171.8,4737.0,161.4972,161.5066,161.066,161.066,4737.0
2018-08-06 09:40:00,171.78,171.8,171.64,171.71,2806.0,161.0472,161.066,160.916,160.9816,2806.0
2018-08-06 09:45:00,171.66,171.96,171.66,171.86,5716.0,160.9347,161.216,160.9347,161.1222,5716.0
2018-08-06 09:50:00,171.84,172.33,171.82,172.33,2915.0,161.1035,161.5628,161.0847,161.5628,2915.0
2018-08-06 09:55:00,172.55,172.55,172.31,172.42,1968.0,161.7691,161.7691,161.5441,161.6472,1968.0
2018-08-06 10:00:00,172.35,172.49,172.17,172.22,5200.0,161.5816,161.7129,161.4128,161.4597,5200.0
2018-08-06 10:05:00,172.29,172.34,172.02,172.02,6275.0,161.5253,161.5722,161.2722,161.2722,6275.0
2018-08-06 10:10:00,172.03,172.07,171.78,172.01,8252.0,161.2816,161.3191,161.0472,161.2628,8252.0
2018-08-06 10:15:00,172.03,172.19,171.94,171.95,19000.0,161.2816,161.4316,161.1972,161.2066,19000.0
2018-08-06 10:20:00,171.94,171.97,171.74,171.74,1900.0,161.1972,161.2253,161.0097,161.0097,1900.0
2018-08-06 10:25:00,171.84,171.84,171.68,171.71,5550.0,161.1035,161.1035,160.9535,160.9816,5550.0
2018-08-06 10:30:00,171.71,171.9,171.69,171.82,3450.0,160.9816,161.1597,160.9628,161.0847,3450.0
2018-08-06 10:35:00,171.86,171.86,171.62,171.62,4200.0,161.1222,161.1222,160.8972,160.8972,4200.0
2018-08-06 10:40:00,171.62,171.8,171.62,171.67,5400.0,160.8972,161.066,160.8972,160.9441,5400.0
2018-08-06 10:45:00,171.65,171.68,171.52,171.59,6595.0,160.9253,160.9535,160.8035,160.8691,6595.0
2018-08-06 10:50:00,171.61,171.77,171.55,171.75,5200.0,160.8878,161.0378,160.8316,161.0191,5200.0
2018-08-06 10:55:00,171.78,171.84,171.71,171.81,6861.0,161.0472,161.1035,160.9816,161.0753,6861.0
2018-08-06 11:00:00,171.77,171.81,171.7,171.78,5710.0,161.0378,161.0753,160.9722,161.0472,5710.0
2018-08-06 11:05:00,171.81,172.07,171.8,172.02,4367.0,161.0753,161.3191,161.066,161.2722,4367.0
2018-08-06 11:10:00,172.04,172.24,172.04,172.24,1900.0,161.291,161.4785,161.291,161.4785,1900.0
2018-08-06 11:15:00,172.25,172.36,171.87,171.99,6050.0,161.4878,161.591,161.1316,161.2441,6050.0
2018-08-06 11:20:00,171.99,172.09,171.91,172.04,3000.0,161.2441,161.3378,161.1691,161.291,3000.0
2018-08-06 11:25:00,172.09,172.14,171.88,171.88,7500.0,161.3378,161.3847,161.141,161.141,7500.0
2018-08-06 11:30:00,171.87,171.95,171.79,171.9,4100.0,161.1316,161.2066,161.0566,161.1597,4100.0
2018-08-06 11:35:00,171.97,172.08,171.94,172.07,4300.0,161.2253,161.3285,161.1972,161.3191,4300.0
2018-08-06 11:40:00,172.04,172.1,171.98,172.0,3400.0,161.291,161.3472,161.2347,161.2535,3400.0
2018-08-06 11:45:00,172.02,172.04,171.94,171.94,4059.0,161.2722,161.291,161.1972,161.1972,4059.0
2018-08-06 11:50:00,171.96,171.97,171.77,171.88,5701.0,161.216,161.2253,161.0378,161.141,5701.0
2018-08-06 11:55:00,171.91,171.94,171.87,171.91,2500.0,161.1691,161.1972,161.1316,161.1691,2500.0
2018-08-06 12:00:00,171.91,172.03,171.88,171.97,4700.0,161.1691,161.2816,161.141,161.2253,4700.0
2018-08-06 12:05:00,171.94,171.99,171.87,171.99,4342.0,161.1972,161.2441,161.1316,161.2441,4342.0
2018-08-06 12:10:00,172.01,172.23,172.01,172.17,5016.0,161.2628,161.4691,161.2628,161.4128,5016.0
2018-08-06 12:15:00,172.18,172.21,172.11,172.17,4600.0,161.4222,161.4503,161.3566,161.4128,4600.0
2018-08-06 12:20:00,172.21,172.21,172.08,172.14,3920.0,161.4503,161.4503,161.3285,161.3847,3920.0
2018-08-06 12:25:00,172.17,172.2,172.1,172.16,4700.0,161.4128,161.441,161.3472,161.4035,4700.0
2018-08-06 12:30:00,172.14,172.19,172.11,172.15,3810.0,161.3847,161.4316,161.3566,161.3941,3810.0
2018-08-06 12:35:00,172.16,172.2,172.15,172.16,4300.0,161.4035,161.441,161.3941,161.4035,4300.0
2018-08-06 12:40:00,172.18,172.18,172.12,172.15,3275.0,161.4222,161.4222,161.366,161.3941,3275.0
2018-08-06 12:45:00,172.16,172.18,172.09,172.09,3172.0,161.4035,161.4222,161.3378,161.3378,3172.0
2018-08-06 12:50:00,172.07,172.1,172.05,172.06,4300.0,161.3191,161.3472,161.3003,161.3097,4300.0
2018-08-06 12:55:00,172.06,172.08,172.01,172.01,6108.0,161.3097,161.3285,161.2628,161.2628,6108.0
2018-08-06 13:00:00,172.03,172.1,172.01,172.05,8021.0,161.2816,161.3472,161.2628,161.3003,8021.0
2018-08-06 13:05:00,172.08,172.08,172.03,172.03,1900.0,161.3285,161.3285,161.2816,161.2816,1900.0
2018-08-06 13:10:00,172.07,172.08,172.0,172.06,11769.0,161.3191,161.3285,161.2535,161.3097,11769.0
2018-08-06 13:15:00,172.04,172.07,171.85,171.85,8392.0,161.291,161.3191,161.1128,161.1128,8392.0
2018-08-06 13:20:00,171.87,171.89,171.74,171.8,8922.0,161.1316,161.1503,161.0097,161.066,8922.0
2018-08-06 13:25:00,171.78,171.79,171.69,171.69,4002.0,161.0472,161.0566,160.9628,160.9628,4002.0
2018-08-06 13:30:00,171.72,171.72,171.59,171.62,3832.0,160.991,160.991,160.8691,160.8972,3832.0
2018-08-06 13:35:00,171.61,171.68,171.56,171.64,5779.0,160.8878,160.9535,160.841,160.916,5779.0
2018-08-06 13:40:00,171.61,171.66,171.59,171.61,2900.0,160.8878,160.9347,160.8691,160.8878,2900.0
2018-08-06 13:45:00,171.62,171.83,171.59,171.81,4014.0,160.8972,161.0941,160.8691,161.0753,4014.0
2018-08-06 13:50:00,171.81,171.81,171.68,171.68,4850.0,161.0753,161.0753,160.9535,160.9535,4850.0
2018-08-06 13:55:00,171.66,171.69,171.59,171.61,6600.0,160.9347,160.9628,160.8691,160.8878,6600.0
2018-08-06 14:00:00,171.61,171.68,171.54,171.66,5427.0,160.8878,160.9535,160.8222,160.9347,5427.0
2018-08-06 14:05:00,171.68,171.75,171.65,171.68,5380.0,160.9535,161.0191,160.9253,160.9535,5380.0
2018-08-06 14:10:00,171.68,171.74,171.67,171.71,4300.0,160.9535,161.0097,160.9441,160.9816,4300.0
2018-08-06 14:15:00,171.72,171.87,171.72,171.87,2500.0,160.991,161.1316,160.991,161.1316,2500.0
2018-08-06 14:20:00,171.88,171.97,171.84,171.96,4020.0,161.141,161.2253,161.1035,161.216,4020.0
2018-08-06 14:25:00,171.97,172.06,171.92,171.92,5888.0,161.2253,161.3097,161.1785,161.1785,5888.0
2018-08-06 14:30:00,171.94,171.94,171.83,171.87,4101.0,161.1972,161.1972,161.0941,161.1316,4101.0
2018-08-06 14:35:00,171.87,171.87,171.76,171.83,5201.0,161.1316,161.1316,161.0285,161.0941,5201.0
2018-08-06 14:40:00,171.84,171.87,171.81,171.87,4348.0,161.1035,161.1316,161.0753,161.1316,4348.0
2018-08-06 14:45:00,171.87,171.88,171.76,171.76,5859.0,161.1316,161.141,161.0285,161.0285,5859.0
2018-08-06 14:50:00,171.79,171.79,171.69,171.72,6906.0,161.0566,161.0566,160.9628,160.991,6906.0
2018-08-06 14:55:00,171.7,171.74,171.66,171.69,5450.0,160.9722,161.0097,160.9347,160.9628,5450.0
2018-08-06 15:00:00,171.67,171.7,171.56,171.58,8818.0,160.9441,160.9722,160.841,160.8597,8818.0
2018-08-06 15:05:00,171.59,171.62,171.57,171.59,7453.0,160.8691,160.8972,160.8503,160.8691,7453.0
2018-08-06 15:10:00,171.59,171.67,171.57,171.66,6100.0,160.8691,160.9441,160.8503,160.9347,6100.0
2018-08-06 15:15:00,171.66,171.77,171.65,171.77,11337.0,160.9347,161.0378,160.9253,161.0378,11337.0
2018-08-06 15:20:00,171.79,171.94,171.78,171.88,4814.0,161.0566,161.1972,161.0472,161.141,4814.0
2018-08-06 15:25:00,171.92,172.02,171.9,172.02,3509.0,161.1785,161.2722,161.1597,161.2722,3509.0
2018-08-06 15:30:00,172.0,172.03,171.89,171.96,8500.0,161.2535,161.2816,161.1503,161.216,8500.0
2018-08-06 15:35:00,171.96,171.96,171.84,171.9,5350.0,161.216,161.216,161.1035,161.1597,5350.0
2018-08-06 15:40:00,171.88,171.97,171.85,171.97,9100.0,161.141,161.2253,161.1128,161.2253,9100.0
2018-08-06 15:45:00,171.98,172.06,171.66,171.68,14461.0,161.2347,161.3097,160.9347,160.9535,14461.0
2018-08-06 15:50:00,171.69,171.78,171.56,171.58,23312.0,160.9628,161.0472,160.841,160.8597,23312.0
2018-08-06 15:55:00,171.59,171.62,171.48,171.57,73519.0,160.8691,160.8972,160.766,160.8503,73519.0
2018-08-07 09:30:00,172.09,172.49,171.65,172.43,13922.0,161.3378,161.7129,160.9253,161.6566,13922.0
2018-08-07 09:35:00,172.5,173.18,172.48,172.97,15813.0,161.7222,162.3597,161.7035,162.1629,15813.0
2018-08-07 09:40:00,173.17,173.23,173.0,173.22,9001.0,162.3504,162.4066,162.191,162.3972,9001.0
2018-08-07 09:45:00,173.19,173.32,173.13,173.18,3302.0,162.3691,162.491,162.3129,162.3597,3302.0
2018-08-07 09:50:00,173.19,173.26,173.07,173.07,8918.0,162.3691,162.4347,162.2566,162.2566,8918.0
2018-08-07 09:55:00,173.1,173.14,172.91,173.12,7110.0,162.2847,162.3222,162.1066,162.3035,7110.0
2018-08-07 10:00:00,173.12,173.19,172.89,172.89,2903.0,162.3035,162.3691,162.0879,162.0879,2903.0
2018-08-07 10:05:00,172.94,173.16,172.94,173.12,2330.0,162.1347,162.341,162.1347,162.3035,2330.0
2018-08-07 10:10:00,173.12,173.17,173.04,173.14,4720.0,162.3035,162.3504,162.2285,162.3222,4720.0
2018-08-07 10:15:00,173.06,173.16,172.99,173.12,5604.0,162.2472,162.341,162.1816,162.3035,5604.0
2018-08-07 10:20:00,173.18,173.19,173.01,173.15,5211.0,162.3597,162.3691,162.2004,162.3316,5211.0
2018-08-07 10:25:00,173.13,173.32,173.1,173.32,1200.0,162.3129,162.491,162.2847,162.491,1200.0
2018-08-07 10:30:00,173.42,173.54,173.33,173.36,3897.0,162.5847,162.6972,162.5004,162.5285,3897.0
2018-08-07 10:35:00,173.37,173.66,173.34,173.57,2900.0,162.5379,162.8097,162.5097,162.7254,2900.0
2018-08-07 10:40:00,173.61,173.73,173.61,173.69,6787.0,162.7629,162.8754,162.7629,162.8379,6787.0
2018-08-07 10:45:00,173.77,173.8,173.47,173.47,3400.0,162.9129,162.941,162.6316,162.6316,3400.0
2018-08-07 10:50:00,173.58,173.84,173.58,173.83,2900.0,162.7347,162.9785,162.7347,162.9691,2900.0
2018-08-07 10:55:00,173.84,174.03,173.82,173.82,3524.0,162.9785,163.1566,162.9598,162.9598,3524.0
2018-08-07 11:00:00,173.81,173.99,173.78,173.95,4215.0,162.9504,163.1191,162.9223,163.0816,4215.0
2018-08-07 11:05:00,173.92,174.04,173.9,174.01,13867.0,163.0535,163.166,163.0348,163.1379,13867.0
2018-08-07 11:10:00,174.0,174.0,173.84,173.9,13420.0,163.1285,163.1285,162.9785,163.0348,13420.0
2018-08-07 11:15:00,173.92,173.98,173.79,173.79,3250.0,163.0535,163.1098,162.9316,162.9316,3250.0
2018-08-07 11:20:00,173.79,173.82,173.5,173.56,6160.0,162.9316,162.9598,162.6597,162.716,6160.0
2018-08-07 11:25:00,173.51,173.53,173.44,173.47,3668.0,162.6691,162.6879,162.6035,162.6316,3668.0
2018-08-07 11:30:00,173.5,173.52,173.36,173.37,2835.0,162.6597,162.6785,162.5285,162.5379,2835.0
2018-08-07 11:35:00,173.38,173.6,173.35,173.57,3662.0,162.5472,162.7535,162.5191,162.7254,3662.0
2018-08-07 11:40:00,173.61,173.71,173.55,173.66,9389.0,162.7629,162.8566,162.7066,162.8097,9389.0
2018-08-07 11:45:00,173.66,173.71,173.55,173.71,1400.0,162.8097,162.8566,162.7066,162.8566,1400.0
2018-08-07 11:50:00,173.74,173.9,173.73,173.89,4200.0,162.8848,163.0348,162.8754,163.0254,4200.0
2018-08-07 11:55:00,173.88,173.88,173.7,173.73,3124.0,163.016,163.016,162.8473,162.8754,3124.0
2018-08-07 12:00:00,173.75,173.81,173.73,173.76,1600.0,162.8941,162.9504,162.8754,162.9035,1600.0
2018-08-07 12:05:00,173.74,173.84,173.69,173.84,4700.0,162.8848,162.9785,162.8379,162.9785,4700.0
2018-08-07 12:10:00,173.85,173.85,173.8,173.82,3880.0,162.9879,162.9879,162.941,162.9598,3880.0
2018-08-07 12:15:00,173.84,173.88,173.78,173.84,2907.0,162.9785,163.016,162.9223,162.9785,2907.0
2018-08-07 12:20:00,173.92,174.04,173.92,174.04,1200.0,163.0535,163.166,163.0535,163.166,1200.0
2018-08-07 12:25:00,174.02,174.14,174.01,174.02,7400.0,163.1473,163.2598,163.1379,163.1473,7400.0
2018-08-07 12:30:00,173.98,173.98,173.81,173.82,3388.0,163.1098,163.1098,162.9504,162.9598,3388.0
2018-08-07 12:35:00,173.88,173.89,173.79,173.8,6100.0,163.016,163.0254,162.9316,162.941,6100.0
2018-08-07 12:40:00,173.82,173.87,173.75,173.85,4300.0,162.9598,163.0066,162.8941,162.9879,4300.0
2018-08-07 12:45:00,173.88,173.88,173.75,173.78,3167.0,163.016,163.016,162.8941,162.9223,3167.0
2018-08-07 12:50:00,173.8,173.8,173.63,173.68,3554.0,162.941,162.941,162.7816,162.8285,3554.0
2018-08-07 12:55:00,173.7,173.8,173.7,173.71,1500.0,162.8473,162.941,162.8473,162.8566,1500.0
2018-08-07 13:00:00,173.78,173.78,173.62,173.7,5200.0,162.9223,162.9223,162.7722,162.8473,5200.0
2018-08-07 13:05:00,173.71,173.71,173.62,173.65,1200.0,162.8566,162.8566,162.7722,162.8004,1200.0
2018-08-07 13:10:00,173.67,173.69,173.56,173.56,3100.0,162.8191,162.8379,162.716,162.716,3100.0
2018-08-07 13:15:00,173.57,173.6,173.53,173.53,3157.0,162.7254,162.7535,162.6879,162.6879,3157.0
2018-08-07 13:20:00,173.54,173.59,173.48,173.55,2200.0,162.6972,162.7441,162.641,162.7066,2200.0
2018-08-07 13:25:00,173.49,173.54,173.43,173.5,1300.0,162.6504,162.6972,162.5941,162.6597,1300.0
2018-08-07 13:30:00,173.54,173.57,173.51,173.56,2300.0,162.6972,162.7254,162.6691,162.716,2300.0
2018-08-07 13:35:00,173.61,173.62,173.41,173.42,3602.0,162.7629,162.7722,162.5754,162.5847,3602.0
2018-08-07 13:40:00,173.41,173.42,173.36,173.41,2740.0,162.5754,162.5847,162.5285,162.5754,2740.0
2018-08-07 13:45:00,173.46,173.58,173.46,173.54,1900.0,162.6222,162.7347,162.6222,162.6972,1900.0
2018-08-07 13:50:00,173.52,173.68,173.5,173.63,4860.0,162.6785,162.8285,162.6597,162.7816,4860.0
2018-08-07 13:55:00,173.62,173.77,173.61,173.77,3218.0,162.7722,162.9129,162.7629,162.9129,3218.0
2018-08-07 14:00:00,173.79,173.89,173.79,173.85,6600.0,162.9316,163.0254,162.9316,162.9879,6600.0
2018-08-07 14:05:00,173.87,173.89,173.81,173.81,3100.0,163.0066,163.0254,162.9504,162.9504,3100.0
2018-08-07 14:10:00,173.82,173.83,173.78,173.8,7911.0,162.9598,162.9691,162.9223,162.941,7911.0
2018-08-07 14:15:00,173.79,173.8,173.63,173.65,21548.0,162.9316,162.941,162.7816,162.8004,21548.0
2018-08-07 14:20:00,173.68,173.7,173.52,173.57,9610.0,162.8285,162.8473,162.6785,162.7254,9610.0
2018-08-07 14:25:00,173.57,173.58,173.53,173.53,1521.0,162.7254,162.7347,162.6879,162.6879,1521.0
2018-08-07 14:30:00,173.53,173.54,173.49,173.51,2900.0,162.6879,162.6972,162.6504,162.6691,2900.0
2018-08-07 14:35:00,173.53,173.54,173.46,173.54,2300.0,162.6879,162.6972,162.6222,162.6972,2300.0
2018-08-07 14:40:00,173.55,173.57,173.48,173.49,6700.0,162.7066,162.7254,162.641,162.6504,6700.0
2018-08-07 14:45:00,173.54,173.59,173.5,173.53,6516.0,162.6972,162.7441,162.6597,162.6879,6516.0
2018-08-07 14:50:00,173.53,173.57,173.48,173.48,1700.0,162.6879,162.7254,162.641,162.641,1700.0
2018-08-07 14:55:00,173.48,173.53,173.48,173.52,1900.0,162.641,162.6879,162.641,162.6785,1900.0
2018-08-07 15:00:00,173.53,173.53,173.38,173.41,5209.0,162.6879,162.6879,162.5472,162.5754,5209.0
2018-08-07 15:05:00,173.42,173.42,173.34,173.36,5900.0,162.5847,162.5847,162.5097,162.5285,5900.0
2018-08-07 15:10:00,173.35,173.36,173.23,173.28,36880.0,162.5191,162.5285,162.4066,162.4535,36880.0
2018-08-07 15:15:00,173.28,173.42,173.2,173.41,23926.0,162.4535,162.5847,162.3785,162.5754,23926.0
2018-08-07 15:20:00,173.39,173.41,173.3,173.36,9202.0,162.5566,162.5754,162.4722,162.5285,9202.0
2018-08-07 15:25:00,173.35,173.41,173.29,173.29,6500.0,162.5191,162.5754,162.4629,162.4629,6500.0
2018-08-07 15:30:00,173.27,173.34,173.27,173.32,6473.0,162.4441,162.5097,162.4441,162.491,6473.0
2018-08-07 15:35:00,173.31,173.34,173.17,173.23,5459.0,162.4816,162.5097,162.3504,162.4066,5459.0
2018-08-07 15:40:00,173.23,173.31,173.2,173.23,14064.0,162.4066,162.4816,162.3785,162.4066,14064.0
2018-08-07 15:45:00,173.23,173.3,173.13,173.13,10637.0,162.4066,162.4722,162.3129,162.3129,10637.0
2018-08-07 15:50:00,173.17,173.28,173.16,173.25,15924.0,162.3504,162.4535,162.341,162.4254,15924.0
2018-08-07 15:55:00,173.25,173.3,173.19,173.25,33547.0,162.4254,162.4722,162.3691,162.4254,33547.0
2018-08-08 09:30:00,173.14,173.14,172.55,172.96,5184.0,162.3222,162.3222,161.7691,162.1535,5184.0
2018-08-08 09:35:00,172.87,172.87,172.7,172.74,3202.0,162.0691,162.0691,161.9097,161.9472,3202.0
2018-08-08 09:40:00,172.69,172.91,172.62,172.68,5500.0,161.9004,162.1066,161.8347,161.891,5500.0
2018-08-08 09:45:00,172.77,172.96,172.76,172.83,1900.0,161.9754,162.1535,161.966,162.0316,1900.0
2018-08-08 09:50:00,172.77,172.81,172.35,172.36,6500.0,161.9754,162.0129,161.5816,161.591,6500.0
2018-08-08 09:55:00,172.32,172.34,172.27,172.3,900.0,161.5535,161.5722,161.5066,161.5347,900.0
2018-08-08 10:00:00,172.44,172.99,172.44,172.8,4107.0,161.666,162.1816,161.666,162.0035,4107.0
2018-08-08 10:05:00,172.6,172.73,172.6,172.67,1625.0,161.816,161.9379,161.816,161.8816,1625.0
2018-08-08 10:10:00,172.68,173.24,172.62,173.07,4620.0,161.891,162.416,161.8347,162.2566,4620.0
2018-08-08 10:15:00,173.0,173.06,172.9,172.97,2700.0,162.191,162.2472,162.0972,162.1629,2700.0
2018-08-08 10:20:00,172.97,173.05,172.9,173.01,1653.0,162.1629,162.2379,162.0972,162.2004,1653.0
2018-08-08 10:25:00,172.96,173.17,172.96,173.09,4700.0,162.1535,162.3504,162.1535,162.2754,4700.0
2018-08-08 10:30:00,173.09,173.14,173.08,173.14,1458.0,162.2754,162.3222,162.266,162.3222,1458.0
2018-08-08 10:35:00,173.11,173.11,172.97,173.03,3203.0,162.2941,162.2941,162.1629,162.2191,3203.0
2018-08-08 10:40:00,173.04,173.2,173.04,173.18,1725.0,162.2285,162.3785,162.2285,162.3597,1725.0
2018-08-08 10:45:00,173.25,173.49,173.25,173.49,1700.0,162.4254,162.6504,162.4254,162.6504,1700.0
2018-08-08 10:50:00,173.52,173.63,173.44,173.59,3768.0,162.6785,162.7816,162.6035,162.7441,3768.0
2018-08-08 10:55:00,173.62,173.63,173.44,173.47,2100.0,162.7722,162.7816,162.6035,162.6316,2100.0
2018-08-08 11:00:00,173.5,173.57,173.43,173.52,4797.0,162.6597,162.7254,162.5941,162.6785,4797.0
2018-08-08 11:05:00,173.51,173.55,173.15,173.15,4231.0,162.6691,162.7066,162.3316,162.3316,4231.0
2018-08-08 11:10:00,173.19,173.24,173.14,173.16,3235.0,162.3691,162.416,162.3222,162.341,3235.0
2018-08-08 11:15:00,173.14,173.23,173.14,173.17,2520.0,162.3222,162.4066,162.3222,162.3504,2520.0
2018-08-08 11:20:00,173.17,173.25,173.1,173.1,4700.0,162.3504,162.4254,162.2847,162.2847,4700.0
2018-08-08 11:25:00,173.1,173.11,173.04,173.08,1200.0,162.2847,162.2941,162.2285,162.266,1200.0
2018-08-08 11:30:00,173.13,173.38,173.11,173.21,2700.0,162.3129,162.5472,162.2941,162.3879,2700.0
2018-08-08 11:35:00,173.24,173.33,173.23,173.33,700.0,162.416,162.5004,162.4066,162.5004,700.0
2018-08-08 11:40:00,173.36,173.4,173.32,173.34,1310.0,162.5285,162.566,162.491,162.5097,1310.0
2018-08-08 11:45:00,173.34,173.34,173.23,173.26,2905.0,162.5097,162.5097,162.4066,162.4347,2905.0
2018-08-08 11:50:00,173.23,173.24,173.06,173.06,2400.0,162.4066,162.416,162.2472,162.2472,2400.0
2018-08-08 11:55:00,173.08,173.14,172.92,172.92,3400.0,162.266,162.3222,162.116,162.116,3400.0
2018-08-08 12:00:00,172.98,173.03,172.91,172.92,1100.0,162.1722,162.2191,162.1066,162.116,1100.0
2018-08-08 12:05:00,172.97,173.02,172.94,173.02,1000.0,162.1629,162.2097,162.1347,162.2097,1000.0
2018-08-08 12:10:00,172.99,173.1,172.99,173.09,1050.0,162.1816,162.2847,162.1816,162.2754,1050.0
2018-08-08 12:15:00,173.09,173.1,173.05,173.06,900.0,162.2754,162.2847,162.2379,162.2472,900.0
2018-08-08 12:20:00,173.07,173.1,172.99,172.99,3300.0,162.2566,162.2847,162.1816,162.1816,3300.0
2018-08-08 12:25:00,172.96,172.98,172.89,172.97,1300.0,162.1535,162.1722,162.0879,162.1629,1300.0
2018-08-08 12:30:00,172.95,173.15,172.94,173.15,1100.0,162.1441,162.3316,162.1347,162.3316,1100.0
2018-08-08 12:35:00,173.19,173.23,173.15,173.17,1600.0,162.3691,162.4066,162.3316,162.3504,1600.0
2018-08-08 12:40:00,173.19,173.19,173.08,173.08,900.0,162.3691,162.3691,162.266,162.266,900.0
2018-08-08 12:45:00,173.1,173.18,173.1,173.13,1511.0,162.2847,162.3597,162.2847,162.3129,1511.0
2018-08-08 12:50:00,173.12,173.12,172.96,172.96,1330.0,162.3035,162.3035,162.1535,162.1535,1330.0
2018-08-08 12:55:00,172.92,172.97,172.92,172.95,2215.0,162.116,162.1629,162.116,162.1441,2215.0
2018-08-08 13:00:00,172.95,173.0,172.86,172.87,3610.0,162.1441,162.191,162.0597,162.0691,3610.0
2018-08-08 13:05:00,172.88,172.94,172.83,172.87,2110.0,162.0785,162.1347,162.0316,162.0691,2110.0
2018-08-08 13:10:00,172.89,172.91,172.78,172.8,1704.0,162.0879,162.1066,161.9847,162.0035,1704.0
2018-08-08 13:15:00,172.78,172.79,172.71,172.72,700.0,161.9847,161.9941,161.9191,161.9285,700.0
2018-08-08 13:20:00,172.72,172.72,172.64,172.68,800.0,161.9285,161.9285,161.8535,161.891,800.0
2018-08-08 13:25:00,172.67,172.67,172.55,172.61,1900.0,161.8816,161.8816,161.7691,161.8254,1900.0
2018-08-08 13:30:00,172.59,172.79,172.59,172.79,1300.0,161.8066,161.9941,161.8066,161.9941,1300.0
2018-08-08 13:35:00,172.75,172.83,172.75,172.78,1500.0,161.9566,162.0316,161.9566,161.9847,1500.0
2018-08-08 13:40:00,172.75,172.84,172.7,172.84,1100.0,161.9566,162.041,161.9097,162.041,1100.0
2018-08-08 13:45:00,172.86,172.96,172.86,172.95,1055.0,162.0597,162.1535,162.0597,162.1441,1055.0
2018-08-08 13:50:00,172.97,173.04,172.96,172.98,3746.0,162.1629,162.2285,162.1535,162.1722,3746.0
2018-08-08 13:55:00,173.03,173.17,172.96,173.12,2047.0,162.2191,162.3504,162.1535,162.3035,2047.0
2018-08-08 14:00:00,173.12,173.13,173.11,173.11,1100.0,162.3035,162.3129,162.2941,162.2941,1100.0
2018-08-08 14:05:00,173.09,173.1,172.95,172.95,3040.0,162.2754,162.2847,162.1441,162.1441,3040.0
2018-08-08 14:10:00,172.94,172.94,172.83,172.87,3005.0,162.1347,162.1347,162.0316,162.0691,3005.0
2018-08-08 14:15:00,172.9,172.92,172.8,172.8,6729.0,162.0972,162.116,162.0035,162.0035,6729.0
2018-08-08 14:20:00,172.82,172.84,172.78,172.84,1700.0,162.0222,162.041,161.9847,162.041,1700.0
2018-08-08 14:25:00,172.86,172.92,172.84,172.89,3690.0,162.0597,162.116,162.041,162.0879,3690.0
2018-08-08 14:30:00,172.87,172.88,172.78,172.81,3321.0,162.0691,162.0785,161.9847,162.0129,3321.0
2018-08-08 14:35:00,172.81,172.81,172.75,172.75,1200.0,162.0129,162.0129,161.9566,161.9566,1200.0
2018-08-08 14:40:00,172.72,172.81,172.71,172.8,1800.0,161.9285,162.0129,161.9191,162.0035,1800.0
2018-08-08 14:45:00,172.8,172.88,172.77,172.87,3100.0,162.0035,162.0785,161.9754,162.0691,3100.0
2018-08-08 14:50:00,172.84,172.85,172.77,172.83,2200.0,162.041,162.0504,161.9754,162.0316,2200.0
2018-08-08 14:55:00,172.83,172.9,172.83,172.89,1910.0,162.0316,162.0972,162.0316,162.0879,1910.0
2018-08-08 15:00:00,172.92,172.92,172.76,172.76,3730.0,162.116,162.116,161.966,161.966,3730.0
2018-08-08 15:05:00,172.77,172.84,172.77,172.81,1200.0,161.9754,162.041,161.9754,162.0129,1200.0
2018-08-08 15:10:00,172.81,172.89,172.8,172.86,2201.0,162.0129,162.0879,162.0035,162.0597,2201.0
2018-08-08 15:15:00,172.87,172.88,172.82,172.83,5481.0,162.0691,162.0785,162.0222,162.0316,5481.0
2018-08-08 15:20:00,172.82,172.83,172.79,172.79,2400.0,162.0222,162.0316,161.9941,161.9941,2400.0
2018-08-08 15:25:00,172.85,172.89,172.84,172.88,1876.0,162.0504,162.0879,162.041,162.0785,1876.0
2018-08-08 15:30:00,172.87,172.93,172.87,172.88,3034.0,162.0691,162.1254,162.0691,162.0785,3034.0
2018-08-08 15:35:00,172.88,172.88,172.79,172.84,3500.0,162.0785,162.0785,161.9941,162.041,3500.0
2018-08-08 15:40:00,172.85,172.89,172.83,172.87,8317.0,162.0504,162.0879,162.0316,162.0691,8317.0
2018-08-08 15:45:00,172.85,172.85,172.7,172.7,3860.0,162.0504,162.0504,161.9097,161.9097,3860.0
2018-08-08 15:50:00,172.71,172.81,172.7,172.7,5675.0,161.9191,162.0129,161.9097,161.9097,5675.0
2018-08-08 15:55:00,172.69,172.73,172.55,172.62,17013.0,161.9004,161.9379,161.7691,161.8347,17013.0
2018-08-09 09:30:00,173.42,173.61,172.98,173.4,16577.0,162.5847,162.7629,162.1722,162.566,16577.0
2018-08-09 09:35:00,173.16,173.36,172.91,173.19,16200.0,162.341,162.5285,162.1066,162.3691,16200.0
2018-08-09 09:40:00,173.02,173.36,173.02,173.36,1793.0,162.2097,162.5285,162.2097,162.5285,1793.0
2018-08-09 09:45:00,173.36,173.54,173.18,173.18,4100.0,162.5285,162.6972,162.3597,162.3597,4100.0
2018-08-09 09:50:00,173.17,173.31,173.17,173.19,4200.0,162.3504,162.4816,162.3504,162.3691,4200.0
2018-08-09 09:55:00,173.14,173.18,172.93,172.93,5064.0,162.3222,162.3597,162.1254,162.1254,5064.0
2018-08-09 10:00:00,172.75,172.8,172.54,172.8,2100.0,161.9566,162.0035,161.7597,162.0035,2100.0
2018-08-09 10:05:00,172.72,172.9,172.72,172.89,4231.0,161.9285,162.0972,161.9285,162.0879,4231.0
2018-08-09 10:10:00,172.91,173.02,172.65,172.65,3361.0,162.1066,162.2097,161.8629,161.8629,3361.0
2018-08-09 10:15:00,172.71,172.87,172.71,172.87,1655.0,161.9191,162.0691,161.9191,162.0691,1655.0
2018-08-09 10:20:00,172.88,172.94,172.75,172.81,3286.0,162.0785,162.1347,161.9566,162.0129,3286.0
2018-08-09 10:25:00,172.9,173.06,172.89,172.93,3300.0,162.0972,162.2472,162.0879,162.1254,3300.0
2018-08-09 10:30:00,172.94,172.98,172.88,172.89,1914.0,162.1347,162.1722,162.0785,162.0879,1914.0
2018-08-09 10:35:00,172.95,173.15,172.95,173.0,3781.0,162.1441,162.3316,162.1441,162.191,3781.0
2018-08-09 10:40:00,173.0,173.0,172.9,172.94,2600.0,162.191,162.191,162.0972,162.1347,2600.0
2018-08-09 10:45:00,172.9,172.91,172.83,172.83,3082.0,162.0972,162.1066,162.0316,162.0316,3082.0
2018-08-09 10:50:00,172.86,172.88,172.81,172.88,3325.0,162.0597,162.0785,162.0129,162.0785,3325.0
2018-08-09 10:55:00,172.88,173.01,172.86,172.87,9396.0,162.0785,162.2004,162.0597,162.0691,9396.0
2018-08-09 11:00:00,172.91,173.17,172.91,173.14,2104.0,162.1066,162.3504,162.1066,162.3222,2104.0
2018-08-09 11:05:00,173.14,173.14,172.98,172.98,2300.0,162.3222,162.3222,162.1722,162.1722,2300.0
2018-08-09 11:10:00,173.03,173.06,172.99,173.05,424.0,162.2191,162.2472,162.1816,162.2379,424.0
2018-08-09 11:15:00,173.05,173.27,173.05,173.18,4200.0,162.2379,162.4441,162.2379,162.3597,4200.0
2018-08-09 11:20:00,173.19,173.33,173.16,173.33,4300.0,162.3691,162.5004,162.341,162.5004,4300.0
2018-08-09 11:25:00,173.33,173.33,173.17,173.19,17786.0,162.5004,162.5004,162.3504,162.3691,17786.0
2018-08-09 11:30:00,173.18,173.21,173.09,173.09,2600.0,162.3597,162.3879,162.2754,162.2754,2600.0
2018-08-09 11:35:00,173.04,173.08,173.02,173.03,2100.0,162.2285,162.266,162.2097,162.2191,2100.0
2018-08-09 11:40:00,172.99,173.01,172.92,172.92,2200.0,162.1816,162.2004,162.116,162.116,2200.0
2018-08-09 11:45:00,172.9,172.91,172.74,172.74,3193.0,162.0972,162.1066,161.9472,161.9472,3193.0
2018-08-09 11:50:00,172.72,172.82,172.69,172.77,3305.0,161.9285,162.0222,161.9004,161.9754,3305.0
2018-08-09 11:55:00,172.78,172.8,172.77,172.77,800.0,161.9847,162.0035,161.9754,161.9754,800.0
2018-08-09 12:00:00,172.84,172.85,172.75,172.77,5100.0,162.041,162.0504,161.9566,161.9754,5100.0
2018-08-09 12:05:00,172.79,172.79,172.64,172.68,2110.0,161.9941,161.9941,161.8535,161.891,2110.0
2018-08-09 12:10:00,172.68,172.82,172.68,172.77,3350.0,161.891,162.0222,161.891,161.9754,3350.0
2018-08-09 12:15:00,172.74,172.76,172.6,172.66,1764.0,161.9472,161.966,161.816,161.8722,1764.0
2018-08-09 12:20:00,172.66,172.72,172.63,172.66,1500.0,161.8722,161.9285,161.8441,161.8722,1500.0
2018-08-09 12:25:00,172.69,172.72,172.63,172.66,2900.0,161.9004,161.9285,161.8441,161.8722,2900.0
2018-08-09 12:30:00,172.68,172.72,172.67,172.68,4721.0,161.891,161.9285,161.8816,161.891,4721.0
2018-08-09 12:35:00,172.69,172.69,172.61,172.61,1300.0,161.9004,161.9004,161.8254,161.8254,1300.0
2018-08-09 12:40:00,172.61,172.61,172.53,172.54,1958.0,161.8254,161.8254,161.7504,161.7597,1958.0
2018-08-09 12:45:00,172.53,172.54,172.44,172.46,2800.0,161.7504,161.7597,161.666,161.6847,2800.0
2018-08-09 12:50:00,172.45,172.64,172.45,172.63,1300.0,161.6754,161.8535,161.6754,161.8441,1300.0
2018-08-09 12:55:00,172.68,172.76,172.67,172.72,3325.0,161.891,161.966,161.8816,161.9285,3325.0
2018-08-09 13:00:00,172.72,172.73,172.59,172.59,3191.0,161.9285,161.9379,161.8066,161.8066,3191.0
2018-08-09 13:05:00,172.62,172.65,172.59,172.65,1700.0,161.8347,161.8629,161.8066,161.8629,1700.0
2018-08-09 13:10:00,172.64,172.69,172.62,172.66,3100.0,161.8535,161.9004,161.8347,161.8722,3100.0
2018-08-09 13:15:00,172.66,172.66,172.55,172.59,2800.0,161.8722,161.8722,161.7691,161.8066,2800.0
2018-08-09 13:20:00,172.63,172.74,172.62,172.7,3910.0,161.8441,161.9472,161.8347,161.9097,3910.0
2018-08-09 13:25:00,172.72,172.72,172.54,172.6,2200.0,161.9285,161.9285,161.7597,161.816,2200.0
2018-08-09 13:30:00,172.61,172.61,172.57,172.57,1100.0,161.8254,161.8254,161.7879,161.7879,1100.0
2018-08-09 13:35:00,172.59,172.71,172.59,172.71,2006.0,161.8066,161.9191,161.8066,161.9191,2006.0
2018-08-09 13:40:00,172.7,172.7,172.48,172.5,3498.0,161.9097,161.9097,161.7035,161.7222,3498.0
2018-08-09 13:45:00,172.52,172.54,172.5,172.54,800.0,161.741,161.7597,161.7222,161.7597,800.0
2018-08-09 13:50:00,172.56,172.56,172.43,172.44,2800.0,161.7785,161.7785,161.6566,161.666,2800.0
2018-08-09 13:55:00,172.46,172.52,172.44,172.49,1224.0,161.6847,161.741,161.666,161.7129,1224.0
2018-08-09 14:00:00,172.52,172.53,172.43,172.43,2545.0,161.741,161.7504,161.6566,161.6566,2545.0
2018-08-09 14:05:00,172.45,172.45,172.38,172.4,1900.0,161.6754,161.6754,161.6097,161.6285,1900.0
2018-08-09 14:10:00,172.38,172.4,172.32,172.35,2758.0,161.6097,161.6285,161.5535,161.5816,2758.0
2018-08-09 14:15:00,172.36,172.4,172.33,172.4,5589.0,161.591,161.6285,161.5628,161.6285,5589.0
2018-08-09 14:20:00,172.41,172.46,172.4,172.42,3008.0,161.6378,161.6847,161.6285,161.6472,3008.0
2018-08-09 14:25:00,172.39,172.39,172.29,172.29,5933.0,161.6191,161.6191,161.5253,161.5253,5933.0
2018-08-09 14:30:00,172.31,172.4,172.31,172.33,2800.0,161.5441,161.6285,161.5441,161.5628,2800.0
2018-08-09 14:35:00,172.37,172.44,172.37,172.41,3301.0,161.6003,161.666,161.6003,161.6378,3301.0
2018-08-09 14:40:00,172.44,172.49,172.44,172.44,3150.0,161.666,161.7129,161.666,161.666,3150.0
2018-08-09 14:45:00,172.46,172.6,172.46,172.58,7401.0,161.6847,161.816,161.6847,161.7972,7401.0
2018-08-09 14:50:00,172.58,172.58,172.48,172.48,4019.0,161.7972,161.7972,161.7035,161.7035,4019.0
2018-08-09 14:55:00,172.45,172.49,172.43,172.47,5073.0,161.6754,161.7129,161.6566,161.6941,5073.0
2018-08-09 15:00:00,172.45,172.52,172.44,172.52,3162.0,161.6754,161.741,161.666,161.741,3162.0
2018-08-09 15:05:00,172.52,172.56,172.46,172.46,6400.0,161.741,161.7785,161.6847,161.6847,6400.0
2018-08-09 15:10:00,172.45,172.54,172.42,172.42,4400.0,161.6754,161.7597,161.6472,161.6472,4400.0
2018-08-09 15:15:00,172.43,172.46,172.4,172.44,4700.0,161.6566,161.6847,161.6285,161.666,4700.0
2018-08-09 15:20:00,172.45,172.47,172.42,172.42,3200.0,161.6754,161.6941,161.6472,161.6472,3200.0
2018-08-09 15:25:00,172.4,172.44,172.28,172.28,5900.0,161.6285,161.666,161.516,161.516,5900.0
2018-08-09 15:30:00,172.27,172.37,172.17,172.17,5300.0,161.5066,161.6003,161.4128,161.4128,5300.0
2018-08-09 15:35:00,172.16,172.2,172.08,172.18,7600.0,161.4035,161.441,161.3285,161.4222,7600.0
2018-08-09 15:40:00,172.16,172.17,172.14,172.17,9300.0,161.4035,161.4128,161.3847,161.4128,9300.0
2018-08-09 15:45:00,172.17,172.17,171.82,171.85,11814.0,161.4128,161.4128,161.0847,161.1128,11814.0
2018-08-09 15:50:00,171.87,172.02,171.83,171.92,16466.0,161.1316,161.2722,161.0941,161.1785,16466.0
2018-08-09 15:55:00,171.93,172.16,171.84,172.05,52609.0,161.1878,161.4035,161.1035,161.3003,52609.0
2018-08-10 09:30:00,170.97,170.97,170.02,170.77,9209.0,160.2878,160.2878,159.3972,160.1003,9209.0
2018-08-10 09:35:00,170.67,171.25,169.59,169.84,6592.0,160.0066,160.5503,158.994,159.2284,6592.0
2018-08-10 09:40:00,170.24,170.69,170.22,170.69,4908.0,159.6034,160.0253,159.5847,160.0253,4908.0
2018-08-10 09:45:00,170.62,170.87,170.25,170.51,52538.0,159.9597,160.1941,159.6128,159.8566,52538.0
2018-08-10 09:50:00,170.41,170.62,170.25,170.25,3700.0,159.7628,159.9597,159.6128,159.6128,3700.0
2018-08-10 09:55:00,170.33,170.51,170.25,170.4,5944.0,159.6878,159.8566,159.6128,159.7534,5944.0
2018-08-10 10:00:00,170.29,170.41,170.06,170.06,6968.0,159.6503,159.7628,159.4347,159.4347,6968.0
2018-08-10 10:05:00,170.09,170.4,170.08,170.14,3008.0,159.4628,159.7534,159.4534,159.5097,3008.0
2018-08-10 10:10:00,170.21,170.51,170.21,170.51,6757.0,159.5753,159.8566,159.5753,159.8566,6757.0
2018-08-10 10:15:00,170.52,170.92,170.52,170.68,6005.0,159.8659,160.2409,159.8659,160.0159,6005.0
2018-08-10 10:20:00,170.67,170.72,170.57,170.66,4062.0,160.0066,160.0534,159.9128,159.9972,4062.0
2018-08-10 10:25:00,170.72,170.72,170.55,170.56,1319.0,160.0534,160.0534,159.8941,159.9034,1319.0
2018-08-10 10:30:00,170.56,170.88,170.56,170.88,2544.0,159.9034,160.2034,159.9034,160.2034,2544.0
2018-08-10 10:35:00,170.89,170.9,170.6,170.61,5555.0,160.2128,160.2222,159.9409,159.9503,5555.0
2018-08-10 10:40:00,170.59,170.77,170.59,170.71,2416.0,159.9316,160.1003,159.9316,160.0441,2416.0
2018-08-10 10:45:00,170.63,170.93,170.62,170.89,4413.0,159.9691,160.2503,159.9597,160.2128,4413.0
2018-08-10 10:50:00,170.88,171.04,170.84,171.0,14702.0,160.2034,160.3534,160.1659,160.3159,14702.0
2018-08-10 10:55:00,171.11,171.37,171.06,171.37,11122.0,160.4191,160.6628,160.3722,160.6628,11122.0
2018-08-10 11:00:00,171.37,171.52,171.31,171.47,39823.0,160.6628,160.8035,160.6066,160.7566,39823.0
2018-08-10 11:05:00,171.51,171.59,171.37,171.38,16754.0,160.7941,160.8691,160.6628,160.6722,16754.0
2018-08-10 11:10:00,171.38,171.64,171.33,171.63,10033.0,160.6722,160.916,160.6253,160.9066,10033.0
2018-08-10 11:15:00,171.63,171.66,171.5,171.59,25748.0,160.9066,160.9347,160.7847,160.8691,25748.0
2018-08-10 11:20:00,171.59,171.88,171.59,171.88,27823.0,160.8691,161.141,160.8691,161.141,27823.0
2018-08-10 11:25:00,171.88,171.88,171.58,171.58,10792.0,161.141,161.141,160.8597,160.8597,10792.0
2018-08-10 11:30:00,171.6,171.68,171.57,171.68,2837.0,160.8785,160.9535,160.8503,160.9535,2837.0
2018-08-10 11:35:00,171.66,171.67,171.55,171.56,4120.0,160.9347,160.9441,160.8316,160.841,4120.0
2018-08-10 11:40:00,171.56,171.6,171.5,171.58,3363.0,160.841,160.8785,160.7847,160.8597,3363.0
2018-08-10 11:45:00,171.59,171.59,171.36,171.45,4143.0,160.8691,160.8691,160.6535,160.7378,4143.0
2018-08-10 11:50:00,171.44,171.45,171.23,171.45,2227.0,160.7285,160.7378,160.5316,160.7378,2227.0
2018-08-10 11:55:00,171.45,171.48,171.26,171.28,2990.0,160.7378,160.766,160.5597,160.5785,2990.0
2018-08-10 12:00:00,171.26,171.26,171.08,171.21,4303.0,160.5597,160.5597,160.3909,160.5128,4303.0
2018-08-10 12:05:00,171.29,171.34,171.23,171.26,917.0,160.5878,160.6347,160.5316,160.5597,917.0
2018-08-10 12:10:00,171.3,171.37,171.16,171.24,5899.0,160.5972,160.6628,160.4659,160.541,5899.0
2018-08-10 12:15:00,171.24,171.25,171.2,171.2,1127.0,160.541,160.5503,160.5034,160.5034,1127.0
2018-08-10 12:20:00,171.23,171.37,171.2,171.35,6000.0,160.5316,160.6628,160.5034,160.6441,6000.0
2018-08-10 12:25:00,171.34,171.51,171.33,171.51,1600.0,160.6347,160.7941,160.6253,160.7941,1600.0
2018-08-10 12:30:00,171.5,171.69,171.48,171.69,3717.0,160.7847,160.9628,160.766,160.9628,3717.0
2018-08-10 12:35:00,171.64,171.65,171.58,171.63,1433.0,160.916,160.9253,160.8597,160.9066,1433.0
2018-08-10 12:40:00,171.6,171.61,171.17,171.17,7136.0,160.8785,160.8878,160.4753,160.4753,7136.0
2018-08-10 12:45:00,171.2,171.29,171.19,171.27,2128.0,160.5034,160.5878,160.4941,160.5691,2128.0
2018-08-10 12:50:00,171.23,171.42,171.23,171.42,3856.0,160.5316,160.7097,160.5316,160.7097,3856.0
2018-08-10 12:55:00,171.39,171.48,171.38,171.46,1100.0,160.6816,160.766,160.6722,160.7472,1100.0
2018-08-10 13:00:00,171.48,171.48,171.37,171.4,2553.0,160.766,160.766,160.6628,160.691,2553.0
2018-08-10 13:05:00,171.37,171.47,171.35,171.39,2794.0,160.6628,160.7566,160.6441,160.6816,2794.0
2018-08-10 13:10:00,171.39,171.41,171.36,171.38,1742.0,160.6816,160.7003,160.6535,160.6722,1742.0
2018-08-10 13:15:00,171.35,171.35,171.15,171.15,1838.0,160.6441,160.6441,160.4566,160.4566,1838.0
2018-08-10 13:20:00,171.07,171.12,171.06,171.1,4124.0,160.3816,160.4284,160.3722,160.4097,4124.0
2018-08-10 13:25:00,171.08,171.18,171.08,171.15,2000.0,160.3909,160.4847,160.3909,160.4566,2000.0
2018-08-10 13:30:00,171.18,171.2,171.08,171.12,2905.0,160.4847,160.5034,160.3909,160.4284,2905.0
2018-08-10 13:35:00,171.13,171.14,170.94,171.0,2318.0,160.4378,160.4472,160.2597,160.3159,2318.0
2018-08-10 13:40:00,171.01,171.01,170.94,170.94,900.0,160.3253,160.3253,160.2597,160.2597,900.0
2018-08-10 13:45:00,170.94,170.94,170.76,170.85,3600.0,160.2597,160.2597,160.0909,160.1753,3600.0
2018-08-10 13:50:00,170.87,170.97,170.82,170.82,2588.0,160.1941,160.2878,160.1472,160.1472,2588.0
2018-08-10 13:55:00,170.77,170.86,170.74,170.86,2048.0,160.1003,160.1847,160.0722,160.1847,2048.0
2018-08-10 14:00:00,170.84,170.97,170.84,170.96,2000.0,160.1659,160.2878,160.1659,160.2784,2000.0
2018-08-10 14:05:00,170.94,171.03,170.81,171.0,3629.0,160.2597,160.3441,160.1378,160.3159,3629.0
2018-08-10 14:10:00,171.03,171.25,171.02,171.25,3150.0,160.3441,160.5503,160.3347,160.5503,3150.0
2018-08-10 14:15:00,171.3,171.3,171.15,171.19,3578.0,160.5972,160.5972,160.4566,160.4941,3578.0
2018-08-10 14:20:00,171.14,171.14,171.1,171.1,2316.0,160.4472,160.4472,160.4097,160.4097,2316.0
2018-08-10 14:25:00,171.06,171.06,170.84,170.87,4260.0,160.3722,160.3722,160.1659,160.1941,4260.0
2018-08-10 14:30:00,170.89,170.97,170.85,170.96,2200.0,160.2128,160.2878,160.1753,160.2784,2200.0
2018-08-10 14:35:00,170.95,171.03,170.92,170.96,2272.0,160.2691,160.3441,160.2409,160.2784,2272.0
2018-08-10 14:40:00,171.04,171.05,170.93,171.03,2830.0,160.3534,160.3628,160.2503,160.3441,2830.0
2018-08-10 14:45:00,171.07,171.08,170.89,170.9,4226.0,160.3816,160.3909,160.2128,160.2222,4226.0
2018-08-10 14:50:00,170.95,171.1,170.95,171.08,3659.0,160.2691,160.4097,160.2691,160.3909,3659.0
2018-08-10 14:55:00,171.08,171.1,170.84,170.86,8213.0,160.3909,160.4097,160.1659,160.1847,8213.0
2018-08-10 15:00:00,170.85,170.85,170.66,170.79,7368.0,160.1753,160.1753,159.9972,160.1191,7368.0
2018-08-10 15:05:00,170.73,170.8,170.68,170.77,3110.0,160.0628,160.1284,160.0159,160.1003,3110.0
2018-08-10 15:10:00,170.76,170.81,170.67,170.74,5614.0,160.0909,160.1378,160.0066,160.0722,5614.0
2018-08-10 15:15:00,170.79,171.09,170.79,171.07,4355.0,160.1191,160.4003,160.1191,160.3816,4355.0
2018-08-10 15:20:00,171.16,171.48,171.16,171.29,7904.0,160.4659,160.766,160.4659,160.5878,7904.0
2018-08-10 15:25:00,171.36,171.5,171.25,171.32,3983.0,160.6535,160.7847,160.5503,160.616,3983.0
2018-08-10 15:30:00,171.33,171.34,171.18,171.19,4287.0,160.6253,160.6347,160.4847,160.4941,4287.0
2018-08-10 15:35:00,171.21,171.35,171.2,171.28,5350.0,160.5128,160.6441,160.5034,160.5785,5350.0
2018-08-10 15:40:00,171.25,171.26,171.05,171.11,8865.0,160.5503,160.5597,160.3628,160.4191,8865.0
2018-08-10 15:45:00,171.1,171.1,170.97,171.03,8660.0,160.4097,160.4097,160.2878,160.3441,8660.0
2018-08-10 15:50:00,171.02,171.2,171.02,171.19,10106.0,160.3347,160.5034,160.3347,160.4941,10106.0
2018-08-10 15:55:00,171.19,171.24,170.97,170.98,43394.0,160.4941,160.541,160.2878,160.2972,43394.0
2018-08-13 09:30:00,171.12,171.41,170.98,171.35,6868.0,160.4284,160.7003,160.2972,160.6441,6868.0
2018-08-13 09:35:00,171.43,171.43,171.1,171.1,1800.0,160.7191,160.7191,160.4097,160.4097,1800.0
2018-08-13 09:40:00,171.12,171.56,171.12,171.52,3420.0,160.4284,160.841,160.4284,160.8035,3420.0
2018-08-13 09:45:00,171.59,171.78,171.37,171.52,8635.0,160.8691,161.0472,160.6628,160.8035,8635.0
2018-08-13 09:50:00,171.43,171.71,171.37,171.6,5715.0,160.7191,160.9816,160.6628,160.8785,5715.0
2018-08-13 09:55:00,171.43,171.43,171.08,171.19,6026.0,160.7191,160.7191,160.3909,160.4941,6026.0
2018-08-13 10:00:00,171.28,171.34,171.18,171.22,4485.0,160.5785,160.6347,160.4847,160.5222,4485.0
2018-08-13 10:05:00,171.21,171.28,171.11,171.16,6034.0,160.5128,160.5785,160.4191,160.4659,6034.0
2018-08-13 10:10:00,171.24,171.3,171.05,171.11,9984.0,160.541,160.5972,160.3628,160.4191,9984.0
2018-08-13 10:15:00,171.06,171.27,171.01,171.1,18991.0,160.3722,160.5691,160.3253,160.4097,18991.0
2018-08-13 10:20:00,171.15,171.5,171.03,171.5,27669.0,160.4566,160.7847,160.3441,160.7847,27669.0
2018-08-13 10:25:00,171.48,171.74,171.42,171.54,4935.0,160.766,161.0097,160.7097,160.8222,4935.0
2018-08-13 10:30:00,171.59,171.81,171.56,171.72,7690.0,160.8691,161.0753,160.841,160.991,7690.0
2018-08-13 10:35:00,171.63,171.85,171.6,171.63,9194.0,160.9066,161.1128,160.8785,160.9066,9194.0
2018-08-13 10:40:00,171.57,171.61,171.42,171.58,6074.0,160.8503,160.8878,160.7097,160.8597,6074.0
2018-08-13 10:45:00,171.56,171.59,171.2,171.37,12273.0,160.841,160.8691,160.5034,160.6628,12273.0
2018-08-13 10:50:00,171.39,171.49,171.31,171.47,3455.0,160.6816,160.7753,160.6066,160.7566,3455.0
2018-08-13 10:55:00,171.4,171.42,171.1,171.2,3202.0,160.691,160.7097,160.4097,160.5034,3202.0
2018-08-13 11:00:00,171.22,171.23,171.12,171.2,1705.0,160.5222,160.5316,160.4284,160.5034,1705.0
2018-08-13 11:05:00,171.17,171.23,170.82,170.82,4206.0,160.4753,160.5316,160.1472,160.1472,4206.0
2018-08-13 11:10:00,170.88,170.94,170.76,170.82,4050.0,160.2034,160.2597,160.0909,160.1472,4050.0
2018-08-13 11:15:00,170.86,170.86,170.56,170.58,1900.0,160.1847,160.1847,159.9034,159.9222,1900.0
2018-08-13 11:20:00,170.59,170.62,170.36,170.36,2161.0,159.9316,159.9597,159.7159,159.7159,2161.0
2018-08-13 11:25:00,170.39,170.52,170.36,170.4,2806.0,159.7441,159.8659,159.7159,159.7534,2806.0
2018-08-13 11:30:00,170.39,170.48,170.25,170.39,3038.0,159.7441,159.8284,159.6128,159.7441,3038.0
2018-08-13 11:35:00,170.38,170.38,170.11,170.21,3059.0,159.7347,159.7347,159.4816,159.5753,3059.0
2018-08-13 11:40:00,170.21,170.51,170.21,170.42,3255.0,159.5753,159.8566,159.5753,159.7722,3255.0
2018-08-13 11:45:00,170.44,170.46,170.26,170.26,7640.0,159.7909,159.8097,159.6222,159.6222,7640.0
2018-08-13 11:50:00,170.23,170.26,169.93,170.01,4325.0,159.5941,159.6222,159.3128,159.3878,4325.0
2018-08-13 11:55:00,169.93,170.03,169.87,169.89,1600.0,159.3128,159.4066,159.2565,159.2753,1600.0
2018-08-13 12:00:00,169.83,170.02,169.75,170.02,1800.0,159.219,159.3972,159.144,159.3972,1800.0
2018-08-13 12:05:00,169.91,169.94,169.85,169.94,1400.0,159.294,159.3222,159.2378,159.3222,1400.0
2018-08-13 12:10:00,169.98,170.2,169.98,170.2,4210.0,159.3597,159.5659,159.3597,159.5659,4210.0
2018-08-13 12:15:00,170.24,170.24,170.11,170.11,1020.0,159.6034,159.6034,159.4816,159.4816,1020.0
2018-08-13 12:20:00,170.1,170.19,170.02,170.02,1000.0,159.4722,159.5566,159.3972,159.3972,1000.0
2018-08-13 12:25:00,170.02,170.02,169.74,169.84,2510.0,159.3972,159.3972,159.1347,159.2284,2510.0
2018-08-13 12:30:00,169.83,169.83,169.7,169.73,2134.0,159.219,159.219,159.0972,159.1253,2134.0
2018-08-13 12:35:00,169.78,169.87,169.77,169.81,600.0,159.1722,159.2565,159.1628,159.2003,600.0
2018-08-13 12:40:00,169.9,169.94,169.87,169.94,1500.0,159.2847,159.3222,159.2565,159.3222,1500.0
2018-08-13 12:45:00,169.94,169.94,169.63,169.65,3323.0,159.3222,159.3222,159.0315,159.0503,3323.0
2018-08-13 12:50:00,169.69,169.8,169.64,169.7,2500.0,159.0878,159.1909,159.0409,159.0972,2500.0
2018-08-13 12:55:00,169.76,169.8,169.64,169.7,2600.0,159.1534,159.1909,159.0409,159.0972,2600.0
2018-08-13 13:00:00,169.67,169.67,169.45,169.59,3951.0,159.069,159.069,158.8628,158.994,3951.0
2018-08-13 13:05:00,169.53,169.63,169.46,169.58,1100.0,158.9378,159.0315,158.8722,158.9847,1100.0
2018-08-13 13:10:00,169.66,169.7,169.52,169.58,3461.0,159.0597,159.0972,158.9284,158.9847,3461.0
2018-08-13 13:15:00,169.56,169.88,169.55,169.87,5640.0,158.9659,159.2659,158.9565,159.2565,5640.0
2018-08-13 13:20:00,169.89,169.96,169.79,169.88,2204.0,159.2753,159.3409,159.1815,159.2659,2204.0
2018-08-13 13:25:00,169.94,170.01,169.9,169.99,900.0,159.3222,159.3878,159.2847,159.3691,900.0
2018-08-13 13:30:00,170.02,170.2,169.99,170.18,3429.0,159.3972,159.5659,159.3691,159.5472,3429.0
2018-08-13 13:35:00,170.11,170.11,169.92,169.92,1409.0,159.4816,159.4816,159.3034,159.3034,1409.0
2018-08-13 13:40:00,169.94,170.1,169.91,170.1,1267.0,159.3222,159.4722,159.294,159.4722,1267.0
2018-08-13 13:45:00,170.12,170.12,169.96,169.96,728.0,159.4909,159.4909,159.3409,159.3409,728.0
2018-08-13 13:50:00,169.97,170.11,169.94,170.1,2456.0,159.3503,159.4816,159.3222,159.4722,2456.0
2018-08-13 13:55:00,170.07,170.13,169.92,169.95,1900.0,159.4441,159.5003,159.3034,159.3315,1900.0
2018-08-13 14:00:00,169.95,170.23,169.95,170.21,1976.0,159.3315,159.5941,159.3315,159.5753,1976.0
2018-08-13 14:05:00,170.17,170.22,170.12,170.12,2200.0,159.5378,159.5847,159.4909,159.4909,2200.0
2018-08-13 14:10:00,170.17,170.18,170.0,170.03,3700.0,159.5378,159.5472,159.3784,159.4066,3700.0
2018-08-13 14:15:00,170.06,170.14,169.95,170.04,7299.0,159.4347,159.5097,159.3315,159.4159,7299.0
2018-08-13 14:20:00,170.02,170.15,169.98,170.1,14713.0,159.3972,159.5191,159.3597,159.4722,14713.0
2018-08-13 14:25:00,170.06,170.22,170.04,170.11,19525.0,159.4347,159.5847,159.4159,159.4816,19525.0
2018-08-13 14:30:00,170.12,170.22,170.07,170.09,12551.0,159.4909,159.5847,159.4441,159.4628,12551.0
2018-08-13 14:35:00,170.11,170.14,169.88,169.96,10883.0,159.4816,159.5097,159.2659,159.3409,10883.0
2018-08-13 14:40:00,169.98,170.11,169.95,170.04,3319.0,159.3597,159.4816,159.3315,159.4159,3319.0
2018-08-13 14:45:00,170.03,170.05,169.94,170.05,6370.0,159.4066,159.4253,159.3222,159.4253,6370.0
2018-08-13 14:50:00,170.01,170.01,169.72,169.77,3366.0,159.3878,159.3878,159.1159,159.1628,3366.0
2018-08-13 14:55:00,169.74,169.85,169.7,169.78,4669.0,159.1347,159.2378,159.0972,159.1722,4669.0
2018-08-13 15:00:00,169.78,169.78,169.64,169.69,3074.0,159.1722,159.1722,159.0409,159.0878,3074.0
2018-08-13 15:05:00,169.67,169.74,169.62,169.7,6412.0,159.069,159.1347,159.0222,159.0972,6412.0
2018-08-13 15:10:00,169.69,169.77,169.61,169.71,7601.0,159.0878,159.1628,159.0128,159.1065,7601.0
2018-08-13 15:15:00,169.73,169.99,169.72,169.91,4179.0,159.1253,159.3691,159.1159,159.294,4179.0
2018-08-13 15:20:00,169.93,169.96,169.78,169.78,3690.0,159.3128,159.3409,159.1722,159.1722,3690.0
2018-08-13 15:25:00,169.77,169.82,169.67,169.67,5119.0,159.1628,159.2097,159.069,159.069,5119.0
2018-08-13 15:30:00,169.69,169.85,169.63,169.63,5055.0,159.0878,159.2378,159.0315,159.0315,5055.0
2018-08-13 15:35:00,169.58,169.76,169.57,169.72,4824.0,158.9847,159.1534,158.9753,159.1159,4824.0
2018-08-13 15:40:00,169.68,169.72,169.6,169.71,5717.0,159.0784,159.1159,159.0034,159.1065,5717.0
2018-08-13 15:45:00,169.67,169.67,169.41,169.41,10027.0,159.069,159.069,158.8253,158.8253,10027.0
2018-08-13 15:50:00,169.37,169.48,169.33,169.47,14172.0,158.7878,158.8909,158.7503,158.8815,14172.0
2018-08-13 15:55:00,169.47,169.52,169.3,169.36,34285.0,158.8815,158.9284,158.7222,158.7784,34285.0
2018-08-14 09:30:00,169.98,170.47,169.84,170.45,7751.0,159.3597,159.8191,159.2284,159.8003,7751.0
2018-08-14 09:35:00,170.28,170.53,169.96,170.08,9385.0,159.6409,159.8753,159.3409,159.4534,9385.0
2018-08-14 09:40:00,170.11,170.19,169.84,170.17,12214.0,159.4816,159.5566,159.2284,159.5378,12214.0
2018-08-14 09:45:00,170.34,170.34,170.06,170.09,5945.0,159.6972,159.6972,159.4347,159.4628,5945.0
2018-08-14 09:50:00,170.06,170.21,170.01,170.11,6500.0,159.4347,159.5753,159.3878,159.4816,6500.0
2018-08-14 09:55:00,170.19,170.27,170.12,170.2,1700.0,159.5566,159.6316,159.4909,159.5659,1700.0
2018-08-14 10:00:00,170.19,170.22,169.95,169.96,2116.0,159.5566,159.5847,159.3315,159.3409,2116.0
2018-08-14 10:05:00,169.86,170.28,169.86,170.28,2549.0,159.2472,159.6409,159.2472,159.6409,2549.0
2018-08-14 10:10:00,170.22,170.48,170.1,170.48,2800.0,159.5847,159.8284,159.4722,159.8284,2800.0
2018-08-14 10:15:00,170.48,170.62,170.45,170.53,4527.0,159.8284,159.9597,159.8003,159.8753,4527.0
2018-08-14 10:20:00,170.54,170.76,170.43,170.43,8529.0,159.8847,160.0909,159.7816,159.7816,8529.0
2018-08-14 10:25:00,170.4,170.79,170.39,170.68,13510.0,159.7534,160.1191,159.7441,160.0159,13510.0
2018-08-14 10:30:00,170.66,170.72,170.48,170.67,9107.0,159.9972,160.0534,159.8284,160.0066,9107.0
2018-08-14 10:35:00,170.72,170.96,170.72,170.77,3832.0,160.0534,160.2784,160.0534,160.1003,3832.0
2018-08-14 10:40:00,170.76,170.85,170.69,170.84,2400.0,160.0909,160.1753,160.0253,160.1659,2400.0
2018-08-14 10:45:00,170.95,171.11,170.89,171.01,4671.0,160.2691,160.4191,160.2128,160.3253,4671.0
2018-08-14 10:50:00,170.99,171.24,170.95,171.23,2648.0,160.3066,160.541,160.2691,160.5316,2648.0
2018-08-14 10:55:00,171.23,171.3,170.96,170.96,3236.0,160.5316,160.5972,160.2784,160.2784,3236.0
2018-08-14 11:00:00,170.96,171.06,170.9,170.95,8367.0,160.2784,160.3722,160.2222,160.2691,8367.0
2018-08-14 11:05:00,170.91,171.05,170.86,170.86,3734.0,160.2316,160.3628,160.1847,160.1847,3734.0
2018-08-14 11:10:00,170.82,170.95,170.8,170.89,3705.0,160.1472,160.2691,160.1284,160.2128,3705.0
2018-08-14 11:15:00,170.84,170.92,170.58,170.58,5295.0,160.1659,160.2409,159.9222,159.9222,5295.0
2018-08-14 11:20:00,170.56,170.71,170.56,170.71,7262.0,159.9034,160.0441,159.9034,160.0441,7262.0
2018-08-14 11:25:00,170.69,170.72,170.55,170.58,4107.0,160.0253,160.0534,159.8941,159.9222,4107.0
2018-08-14 11:30:00,170.6,170.63,170.5,170.5,1164.0,159.9409,159.9691,159.8472,159.8472,1164.0
2018-08-14 11:35:00,170.5,170.61,170.48,170.61,2619.0,159.8472,159.9503,159.8284,159.9503,2619.0
2018-08-14 11:40:00,170.66,170.72,170.5,170.5,2579.0,159.9972,160.0534,159.8472,159.8472,2579.0
2018-08-14 11:45:00,170.57,170.68,170.47,170.63,2300.0,159.9128,160.0159,159.8191,159.9691,2300.0
2018-08-14 11:50:00,170.61,170.64,170.53,170.61,2608.0,159.9503,159.9784,159.8753,159.9503,2608.0
2018-08-14 11:55:00,170.52,170.52,170.45,170.49,1500.0,159.8659,159.8659,159.8003,159.8378,1500.0
2018-08-14 12:00:00,170.5,170.64,170.5,170.64,2915.0,159.8472,159.9784,159.8472,159.9784,2915.0
2018-08-14 12:05:00,170.68,170.79,170.66,170.66,5281.0,160.0159,160.1191,159.9972,159.9972,5281.0
2018-08-14 12:10:00,170.65,170.66,170.53,170.56,1825.0,159.9878,159.9972,159.8753,159.9034,1825.0
2018-08-14 12:15:00,170.64,170.66,170.64,170.65,1304.0,159.9784,159.9972,159.9784,159.9878,1304.0
2018-08-14 12:20:00,170.69,170.69,170.57,170.62,2423.0,160.0253,160.0253,159.9128,159.9597,2423.0
2018-08-14 12:25:00,170.66,170.7,170.61,170.7,721.0,159.9972,160.0347,159.9503,160.0347,721.0
2018-08-14 12:30:00,170.72,170.73,170.72,170.72,713.0,160.0534,160.0628,160.0534,160.0534,713.0
2018-08-14 12:35:00,170.71,170.77,170.71,170.77,200.0,160.0441,160.1003,160.0441,160.1003,200.0
2018-08-14 12:40:00,170.82,170.93,170.81,170.81,4624.0,160.1472,160.2503,160.1378,160.1378,4624.0
2018-08-14 12:45:00,170.8,170.84,170.75,170.76,7905.0,160.1284,160.1659,160.0816,160.0909,7905.0
2018-08-14 12:50:00,170.75,170.84,170.63,170.64,3252.0,160.0816,160.1659,159.9691,159.9784,3252.0
2018-08-14 12:55:00,170.71,170.71,170.63,170.63,1300.0,160.0441,160.0441,159.9691,159.9691,1300.0
2018-08-14 13:00:00,170.67,170.76,170.67,170.72,4412.0,160.0066,160.0909,160.0066,160.0534,4412.0
2018-08-14 13:05:00,170.69,170.72,170.65,170.67,3381.0,160.0253,160.0534,159.9878,160.0066,3381.0
2018-08-14 13:10:00,170.66,170.7,170.65,170.65,1944.0,159.9972,160.0347,159.9878,159.9878,1944.0
2018-08-14 13:15:00,170.65,170.67,170.62,170.64,1641.0,159.9878,160.0066,159.9597,159.9784,1641.0
2018-08-14 13:20:00,170.61,170.61,170.48,170.49,1404.0,159.9503,159.9503,159.8284,159.8378,1404.0
2018-08-14 13:25:00,170.48,170.48,170.39,170.43,1200.0,159.8284,159.8284,159.7441,159.7816,1200.0
2018-08-14 13:30:00,170.41,170.56,170.41,170.56,1000.0,159.7628,159.9034,159.7628,159.9034,1000.0
2018-08-14 13:35:00,170.56,170.68,170.5,170.5,1410.0,159.9034,160.0159,159.8472,159.8472,1410.0
2018-08-14 13:40:00,170.56,170.57,170.53,170.53,1029.0,159.9034,159.9128,159.8753,159.8753,1029.0
2018-08-14 13:45:00,170.61,170.62,170.56,170.58,827.0,159.9503,159.9597,159.9034,159.9222,827.0
2018-08-14 13:50:00,170.6,170.6,170.47,170.51,1550.0,159.9409,159.9409,159.8191,159.8566,1550.0
2018-08-14 13:55:00,170.58,170.66,170.58,170.63,800.0,159.9222,159.9972,159.9222,159.9691,800.0
2018-08-14 14:00:00,170.72,170.8,170.72,170.75,2597.0,160.0534,160.1284,160.0534,160.0816,2597.0
2018-08-14 14:05:00,170.82,170.82,170.56,170.58,6752.0,160.1472,160.1472,159.9034,159.9222,6752.0
2018-08-14 14:10:00,170.54,170.67,170.54,170.67,2218.0,159.8847,160.0066,159.8847,160.0066,2218.0
2018-08-14 14:15:00,170.67,170.75,170.63,170.68,2873.0,160.0066,160.0816,159.9691,160.0159,2873.0
2018-08-14 14:20:00,170.68,170.68,170.49,170.49,4832.0,160.0159,160.0159,159.8378,159.8378,4832.0
2018-08-14 14:25:00,170.46,170.57,170.44,170.57,1400.0,159.8097,159.9128,159.7909,159.9128,1400.0
2018-08-14 14:30:00,170.53,170.62,170.53,170.59,2713.0,159.8753,159.9597,159.8753,159.9316,2713.0
2018-08-14 14:35:00,170.64,170.71,170.53,170.64,6396.0,159.9784,160.0441,159.8753,159.9784,6396.0
2018-08-14 14:40:00,170.66,170.72,170.64,170.72,3025.0,159.9972,160.0534,159.9784,160.0534,3025.0
2018-08-14 14:45:00,170.72,170.74,170.67,170.71,1975.0,160.0534,160.0722,160.0066,160.0441,1975.0
2018-08-14 14:50:00,170.72,170.76,170.55,170.58,14720.0,160.0534,160.0909,159.8941,159.9222,14720.0
2018-08-14 14:55:00,170.58,170.61,170.58,170.61,2725.0,159.9222,159.9503,159.9222,159.9503,2725.0
2018-08-14 15:00:00,170.61,170.67,170.53,170.59,5173.0,159.9503,160.0066,159.8753,159.9316,5173.0
2018-08-14 15:05:00,170.59,170.67,170.58,170.65,5200.0,159.9316,160.0066,159.9222,159.9878,5200.0
2018-08-14 15:10:00,170.65,170.71,170.6,170.66,7013.0,159.9878,160.0441,159.9409,159.9972,7013.0
2018-08-14 15:15:00,170.7,170.85,170.69,170.85,1600.0,160.0347,160.1753,160.0253,160.1753,1600.0
2018-08-14 15:20:00,170.84,170.95,170.84,170.93,5652.0,160.1659,160.2691,160.1659,160.2503,5652.0
2018-08-14 15:25:00,170.95,171.02,170.93,170.99,16617.0,160.2691,160.3347,160.2503,160.3066,16617.0
2018-08-14 15:30:00,170.97,170.99,170.73,170.84,8053.0,160.2878,160.3066,160.0628,160.1659,8053.0
2018-08-14 15:35:00,170.86,171.01,170.83,170.99,4902.0,160.1847,160.3253,160.1566,160.3066,4902.0
2018-08-14 15:40:00,171.01,171.09,171.0,171.03,8741.0,160.3253,160.4003,160.3159,160.3441,8741.0
2018-08-14 15:45:00,171.03,171.03,170.86,170.88,5205.0,160.3441,160.3441,160.1847,160.2034,5205.0
2018-08-14 15:50:00,170.89,170.95,170.85,170.93,7049.0,160.2128,160.2691,160.1753,160.2503,7049.0
2018-08-14 15:55:00,170.96,170.96,170.88,170.92,24903.0,160.2784,160.2784,160.2034,160.2409,24903.0
2018-08-15 09:30:00,170.0,170.05,169.7,169.7,4110.0,159.3784,159.4253,159.0972,159.0972,4110.0
2018-08-15 09:35:00,169.76,170.28,169.76,170.28,5472.0,159.1534,159.6409,159.1534,159.6409,5472.0
2018-08-15 09:40:00,170.38,170.54,170.32,170.5,6056.0,159.7347,159.8847,159.6784,159.8472,6056.0
2018-08-15 09:45:00,170.53,170.53,170.03,170.03,3132.0,159.8753,159.8753,159.4066,159.4066,3132.0
2018-08-15 09:50:00,170.07,170.21,169.93,170.03,700.0,159.4441,159.5753,159.3128,159.4066,700.0
2018-08-15 09:55:00,170.02,170.02,169.67,169.67,1500.0,159.3972,159.3972,159.069,159.069,1500.0
2018-08-15 10:00:00,169.57,169.66,169.4,169.58,2000.0,158.9753,159.0597,158.8159,158.9847,2000.0
2018-08-15 10:05:00,169.49,169.72,169.4,169.55,3696.0,158.9003,159.1159,158.8159,158.9565,3696.0
2018-08-15 10:10:00,169.52,169.8,169.51,169.6,1600.0,158.9284,159.1909,158.919,159.0034,1600.0
2018-08-15 10:15:00,169.6,169.6,169.0,169.13,14391.0,159.0034,159.0034,158.4409,158.5628,14391.0
2018-08-15 10:20:00,169.05,169.08,168.94,168.95,2100.0,158.4878,158.5159,158.3847,158.394,2100.0
2018-08-15 10:25:00,168.88,168.89,168.64,168.79,2832.0,158.3284,158.3378,158.1034,158.244,2832.0
2018-08-15 10:30:00,168.64,169.04,168.64,168.81,7525.0,158.1034,158.4784,158.1034,158.2628,7525.0
2018-08-15 10:35:00,168.85,169.36,168.85,169.36,1316.0,158.3003,158.7784,158.3003,158.7784,1316.0
2018-08-15 10:40:00,169.36,169.37,169.05,169.05,3230.0,158.7784,158.7878,158.4878,158.4878,3230.0
2018-08-15 10:45:00,169.06,169.3,169.06,169.3,7658.0,158.4972,158.7222,158.4972,158.7222,7658.0
2018-08-15 10:50:00,169.3,169.3,168.99,169.11,4975.0,158.7222,158.7222,158.4315,158.544,4975.0
2018-08-15 10:55:00,169.03,169.33,168.97,169.27,1545.0,158.469,158.7503,158.4128,158.694,1545.0
2018-08-15 11:00:00,169.21,169.59,169.21,169.59,4828.0,158.6378,158.994,158.6378,158.994,4828.0
2018-08-15 11:05:00,169.54,169.86,169.41,169.71,3618.0,158.9472,159.2472,158.8253,159.1065,3618.0
2018-08-15 11:10:00,169.79,169.86,169.78,169.83,948.0,159.1815,159.2472,159.1722,159.219,948.0
2018-08-15 11:15:00,169.81,169.9,169.72,169.86,3320.0,159.2003,159.2847,159.1159,159.2472,3320.0
2018-08-15 11:20:00,169.9,169.97,169.79,169.89,3208.0,159.2847,159.3503,159.1815,159.2753,3208.0
2018-08-15 11:25:00,169.95,170.11,169.92,170.03,1223.0,159.3315,159.4816,159.3034,159.4066,1223.0
2018-08-15 11:30:00,170.06,170.06,169.93,170.0,2101.0,159.4347,159.4347,159.3128,159.3784,2101.0
2018-08-15 11:35:00,169.97,170.09,169.86,169.86,1120.0,159.3503,159.4628,159.2472,159.2472,1120.0
2018-08-15 11:40:00,169.8,169.8,169.65,169.68,3624.0,159.1909,159.1909,159.0503,159.0784,3624.0
2018-08-15 11:45:00,169.71,169.75,169.5,169.71,5826.0,159.1065,159.144,158.9097,159.1065,5826.0
2018-08-15 11:50:00,169.62,169.62,169.53,169.54,2521.0,159.0222,159.0222,158.9378,158.9472,2521.0
2018-08-15 11:55:00,169.59,169.66,169.45,169.45,2308.0,158.994,159.0597,158.8628,158.8628,2308.0
2018-08-15 12:00:00,169.49,169.53,169.48,169.53,839.0,158.9003,158.9378,158.8909,158.9378,839.0
2018-08-15 12:05:00,169.47,169.67,169.42,169.61,4740.0,158.8815,159.069,158.8347,159.0128,4740.0
2018-08-15 12:10:00,169.61,169.67,169.54,169.67,1708.0,159.0128,159.069,158.9472,159.069,1708.0
2018-08-15 12:15:00,169.63,169.74,169.61,169.72,936.0,159.0315,159.1347,159.0128,159.1159,936.0
2018-08-15 12:20:00,169.73,169.75,169.63,169.75,2230.0,159.1253,159.144,159.0315,159.144,2230.0
2018-08-15 12:25:00,169.76,169.9,169.71,169.85,4624.0,159.1534,159.2847,159.1065,159.2378,4624.0
2018-08-15 12:30:00,169.89,170.02,169.89,170.01,2027.0,159.2753,159.3972,159.2753,159.3878,2027.0
2018-08-15 12:35:00,170.05,170.12,169.98,170.11,1626.0,159.4253,159.4909,159.3597,159.4816,1626.0
2018-08-15 12:40:00,170.09,170.09,169.86,169.87,7144.0,159.4628,159.4628,159.2472,159.2565,7144.0
2018-08-15 12:45:00,169.85,169.88,169.7,169.73,6620.0,159.2378,159.2659,159.0972,159.1253,6620.0
2018-08-15 12:50:00,169.74,169.77,169.62,169.62,2533.0,159.1347,159.1628,159.0222,159.0222,2533.0
2018-08-15 12:55:00,169.6,169.77,169.59,169.76,10143.0,159.0034,159.1628,158.994,159.1534,10143.0
2018-08-15 13:00:00,169.78,169.8,169.62,169.65,10782.0,159.1722,159.1909,159.0222,159.0503,10782.0
2018-08-15 13:05:00,169.63,169.82,169.61,169.63,10274.0,159.0315,159.2097,159.0128,159.0315,10274.0
2018-08-15 13:10:00,169.73,169.74,169.56,169.56,4176.0,159.1253,159.1347,158.9659,158.9659,4176.0
2018-08-15 13:15:00,169.55,169.55,169.45,169.46,719.0,158.9565,158.9565,158.8628,158.8722,719.0
2018-08-15 13:20:00,169.43,169.46,169.29,169.29,2200.0,158.844,158.8722,158.7128,158.7128,2200.0
2018-08-15 13:25:00,169.36,169.37,169.32,169.37,500.0,158.7784,158.7878,158.7409,158.7878,500.0
2018-08-15 13:30:00,169.35,169.35,169.22,169.22,1409.0,158.769,158.769,158.6472,158.6472,1409.0
2018-08-15 13:35:00,169.2,169.37,169.2,169.37,1000.0,158.6284,158.7878,158.6284,158.7878,1000.0
2018-08-15 13:40:00,169.44,169.6,169.41,169.54,4838.0,158.8534,159.0034,158.8253,158.9472,4838.0
2018-08-15 13:45:00,169.54,169.55,169.38,169.38,2305.0,158.9472,158.9565,158.7972,158.7972,2305.0
2018-08-15 13:50:00,169.29,169.4,169.29,169.38,902.0,158.7128,158.8159,158.7128,158.7972,902.0
2018-08-15 13:55:00,169.41,169.41,169.38,169.38,900.0,158.8253,158.8253,158.7972,158.7972,900.0
2018-08-15 14:00:00,169.33,169.4,169.32,169.4,1541.0,158.7503,158.8159,158.7409,158.8159,1541.0
2018-08-15 14:05:00,169.52,169.6,169.41,169.41,5241.0,158.9284,159.0034,158.8253,158.8253,5241.0
2018-08-15 14:10:00,169.43,169.53,169.19,169.19,6463.0,158.844,158.9378,158.619,158.619,6463.0
2018-08-15 14:15:00,169.16,169.3,169.16,169.3,830.0,158.5909,158.7222,158.5909,158.7222,830.0
2018-08-15 14:20:00,169.32,169.36,169.26,169.36,1476.0,158.7409,158.7784,158.6847,158.7784,1476.0
2018-08-15 14:25:00,169.34,169.34,169.18,169.21,2050.0,158.7597,158.7597,158.6097,158.6378,2050.0
2018-08-15 14:30:00,169.22,169.23,169.15,169.23,1700.0,158.6472,158.6565,158.5815,158.6565,1700.0
2018-08-15 14:35:00,169.31,169.47,169.31,169.46,3600.0,158.7315,158.8815,158.7315,158.8722,3600.0
2018-08-15 14:40:00,169.46,169.46,169.28,169.28,3431.0,158.8722,158.8722,158.7034,158.7034,3431.0
2018-08-15 14:45:00,169.33,169.33,169.14,169.2,1400.0,158.7503,158.7503,158.5722,158.6284,1400.0
2018-08-15 14:50:00,169.26,169.43,169.26,169.41,1304.0,158.6847,158.844,158.6847,158.8253,1304.0
2018-08-15 14:55:00,169.47,169.51,169.42,169.46,4612.0,158.8815,158.919,158.8347,158.8722,4612.0
2018-08-15 15:00:00,169.45,169.63,169.45,169.63,9557.0,158.8628,159.0315,158.8628,159.0315,9557.0
2018-08-15 15:05:00,169.63,169.78,169.61,169.61,3727.0,159.0315,159.1722,159.0128,159.0128,3727.0
2018-08-15 15:10:00,169.61,169.61,169.33,169.33,4900.0,159.0128,159.0128,158.7503,158.7503,4900.0
2018-08-15 15:15:00,169.37,169.45,169.32,169.37,3519.0,158.7878,158.8628,158.7409,158.7878,3519.0
2018-08-15 15:20:00,169.36,169.41,169.28,169.38,3743.0,158.7784,158.8253,158.7034,158.7972,3743.0
2018-08-15 15:25:00,169.38,169.53,169.36,169.5,5610.0,158.7972,158.9378,158.7784,158.9097,5610.0
2018-08-15 15:30:00,169.61,169.92,169.58,169.88,4603.0,159.0128,159.3034,158.9847,159.2659,4603.0
2018-08-15 15:35:00,169.98,170.04,169.64,169.66,17626.0,159.3597,159.4159,159.0409,159.0597,17626.0
2018-08-15 15:40:00,169.66,169.68,169.59,169.66,13605.0,159.0597,159.0784,158.994,159.0597,13605.0
2018-08-15 15:45:00,169.61,169.81,169.58,169.77,10726.0,159.0128,159.2003,158.9847,159.1628,10726.0
2018-08-15 15:50:00,169.77,169.77,169.35,169.39,18759.0,159.1628,159.1628,158.769,158.8065,18759.0
2018-08-15 15:55:00,169.43,169.6,169.27,169.47,55245.0,158.844,159.0034,158.694,158.8815,55245.0
2018-08-16 09:30:00,170.53,171.0,170.38,170.85,11959.0,159.8753,160.3159,159.7347,160.1753,11959.0
2018-08-16 09:35:00,171.07,171.08,170.51,170.59,7850.0,160.3816,160.3909,159.8566,159.9316,7850.0
2018-08-16 09:40:00,170.59,171.32,170.58,170.95,10800.0,159.9316,160.616,159.9222,160.2691,10800.0
2018-08-16 09:45:00,171.02,171.16,170.53,170.83,9100.0,160.3347,160.4659,159.8753,160.1566,9100.0
2018-08-16 09:50:00,170.84,171.17,170.84,171.08,8400.0,160.1659,160.4753,160.1659,160.3909,8400.0
2018-08-16 09:55:00,171.16,171.73,171.11,171.52,12182.0,160.4659,161.0003,160.4191,160.8035,12182.0
2018-08-16 10:00:00,171.65,171.69,171.5,171.5,4030.0,160.9253,160.9628,160.7847,160.7847,4030.0
2018-08-16 10:05:00,171.46,171.71,171.4,171.65,19938.0,160.7472,160.9816,160.691,160.9253,19938.0
2018-08-16 10:10:00,171.74,172.09,171.7,171.99,23668.0,161.0097,161.3378,160.9722,161.2441,23668.0
2018-08-16 10:15:00,171.99,172.06,171.76,171.97,9485.0,161.2441,161.3097,161.0285,161.2253,9485.0
2018-08-16 10:20:00,171.98,172.1,171.79,171.93,9900.0,161.2347,161.3472,161.0566,161.1878,9900.0
2018-08-16 10:25:00,171.95,172.0,171.75,171.88,7659.0,161.2066,161.2535,161.0191,161.141,7659.0
2018-08-16 10:30:00,171.88,172.21,171.82,172.12,14092.0,161.141,161.4503,161.0847,161.366,14092.0
2018-08-16 10:35:00,172.15,172.4,172.11,172.4,16772.0,161.3941,161.6285,161.3566,161.6285,16772.0
2018-08-16 10:40:00,172.36,172.47,172.09,172.2,18031.0,161.591,161.6941,161.3378,161.441,18031.0
2018-08-16 10:45:00,172.26,172.26,172.0,172.05,2850.0,161.4972,161.4972,161.2535,161.3003,2850.0
2018-08-16 10:50:00,171.91,171.98,171.77,171.93,4518.0,161.1691,161.2347,161.0378,161.1878,4518.0
2018-08-16 10:55:00,171.92,172.24,171.91,172.18,5389.0,161.1785,161.4785,161.1691,161.4222,5389.0
2018-08-16 11:00:00,172.15,172.21,171.94,171.94,9700.0,161.3941,161.4503,161.1972,161.1972,9700.0
2018-08-16 11:05:00,172.02,172.04,171.84,172.0,7000.0,161.2722,161.291,161.1035,161.2535,7000.0
2018-08-16 11:10:00,172.06,172.19,172.02,172.02,3200.0,161.3097,161.4316,161.2722,161.2722,3200.0
2018-08-16 11:15:00,172.02,172.23,172.02,172.1,2347.0,161.2722,161.4691,161.2722,161.3472,2347.0
2018-08-16 11:20:00,172.12,172.18,171.94,172.04,29768.0,161.366,161.4222,161.1972,161.291,29768.0
2018-08-16 11:25:00,172.04,172.04,171.75,171.83,6855.0,161.291,161.291,161.0191,161.0941,6855.0
2018-08-16 11:30:00,171.83,171.84,171.6,171.76,7717.0,161.0941,161.1035,160.8785,161.0285,7717.0
2018-08-16 11:35:00,171.77,171.91,171.77,171.9,3400.0,161.0378,161.1691,161.0378,161.1597,3400.0
2018-08-16 11:40:00,171.93,172.0,171.86,171.87,12100.0,161.1878,161.2535,161.1222,161.1316,12100.0
2018-08-16 11:45:00,171.9,171.98,171.73,171.73,5685.0,161.1597,161.2347,161.0003,161.0003,5685.0
2018-08-16 11:50:00,171.65,171.69,171.6,171.68,3401.0,160.9253,160.9628,160.8785,160.9535,3401.0
2018-08-16 11:55:00,171.65,171.75,171.54,171.54,6038.0,160.9253,161.0191,160.8222,160.8222,6038.0
2018-08-16 12:00:00,171.57,171.64,171.53,171.59,5955.0,160.8503,160.916,160.8128,160.8691,5955.0
2018-08-16 12:05:00,171.56,171.72,171.53,171.59,6200.0,160.841,160.991,160.8128,160.8691,6200.0
2018-08-16 12:10:00,171.6,171.7,171.58,171.6,4398.0,160.8785,160.9722,160.8597,160.8785,4398.0
2018-08-16 12:15:00,171.61,171.82,171.56,171.76,8207.0,160.8878,161.0847,160.841,161.0285,8207.0
2018-08-16 12:20:00,171.8,171.8,171.73,171.74,1800.0,161.066,161.066,161.0003,161.0097,1800.0
2018-08-16 12:25:00,171.77,171.79,171.62,171.74,3010.0,161.0378,161.0566,160.8972,161.0097,3010.0
2018-08-16 12:30:00,171.77,171.78,171.62,171.63,4400.0,161.0378,161.0472,160.8972,160.9066,4400.0
2018-08-16 12:35:00,171.64,171.75,171.64,171.75,1649.0,160.916,161.0191,160.916,161.0191,1649.0
2018-08-16 12:40:00,171.7,171.73,171.4,171.4,6097.0,160.9722,161.0003,160.691,160.691,6097.0
2018-08-16 12:45:00,171.4,171.61,171.4,171.55,1800.0,160.691,160.8878,160.691,160.8316,1800.0
2018-08-16 12:50:00,171.53,171.55,171.42,171.49,3300.0,160.8128,160.8316,160.7097,160.7753,3300.0
2018-08-16 12:55:00,171.51,171.59,171.51,171.59,2500.0,160.7941,160.8691,160.7941,160.8691,2500.0
2018-08-16 13:00:00,171.59,171.7,171.59,171.69,2725.0,160.8691,160.9722,160.8691,160.9628,2725.0
2018-08-16 13:05:00,171.64,171.72,171.64,171.64,1300.0,160.916,160.991,160.916,160.916,1300.0
2018-08-16 13:10:00,171.66,171.73,171.63,171.65,2907.0,160.9347,161.0003,160.9066,160.9253,2907.0
2018-08-16 13:15:00,171.63,171.72,171.62,171.62,2240.0,160.9066,160.991,160.8972,160.8972,2240.0
2018-08-16 13:20:00,171.66,171.81,171.6,171.7,8560.0,160.9347,161.0753,160.8785,160.9722,8560.0
2018-08-16 13:25:00,171.68,171.77,171.6,171.66,3166.0,160.9535,161.0378,160.8785,160.9347,3166.0
2018-08-16 13:30:00,171.64,171.66,171.61,171.66,2900.0,160.916,160.9347,160.8878,160.9347,2900.0
2018-08-16 13:35:00,171.7,171.92,171.69,171.92,7912.0,160.9722,161.1785,160.9628,161.1785,7912.0
2018-08-16 13:40:00,171.92,171.95,171.85,171.91,6500.0,161.1785,161.2066,161.1128,161.1691,6500.0
2018-08-16 13:45:00,171.87,171.88,171.69,171.69,7010.0,161.1316,161.141,160.9628,160.9628,7010.0
2018-08-16 13:50:00,171.69,171.73,171.66,171.7,2600.0,160.9628,161.0003,160.9347,160.9722,2600.0
2018-08-16 13:55:00,171.7,171.78,171.65,171.78,3059.0,160.9722,161.0472,160.9253,161.0472,3059.0
2018-08-16 14:00:00,171.76,171.8,171.67,171.78,5335.0,161.0285,161.066,160.9441,161.0472,5335.0
2018-08-16 14:05:00,171.83,171.83,171.68,171.68,17085.0,161.0941,161.0941,160.9535,160.9535,17085.0
2018-08-16 14:10:00,171.66,171.76,171.59,171.72,5098.0,160.9347,161.0285,160.8691,160.991,5098.0
2018-08-16 14:15:00,171.7,171.78,171.64,171.75,27643.0,160.9722,161.0472,160.916,161.0191,27643.0
2018-08-16 14:20:00,171.73,171.8,171.73,171.75,2000.0,161.0003,161.066,161.0003,161.0191,2000.0
2018-08-16 14:25:00,171.75,171.78,171.58,171.6,6200.0,161.0191,161.0472,160.8597,160.8785,6200.0
2018-08-16 14:30:00,171.54,171.54,171.37,171.46,2700.0,160.8222,160.8222,160.6628,160.7472,2700.0
2018-08-16 14:35:00,171.49,171.67,171.48,171.67,2900.0,160.7753,160.9441,160.766,160.9441,2900.0
2018-08-16 14:40:00,171.67,171.84,171.67,171.84,2716.0,160.9441,161.1035,160.9441,161.1035,2716.0
2018-08-16 14:45:00,171.83,171.95,171.79,171.95,4400.0,161.0941,161.2066,161.0566,161.2066,4400.0
2018-08-16 14:50:00,171.92,171.92,171.77,171.79,2497.0,161.1785,161.1785,161.0378,161.0566,2497.0
2018-08-16 14:55:00,171.85,171.97,171.85,171.9,5805.0,161.1128,161.2253,161.1128,161.1597,5805.0
2018-08-16 15:00:00,171.84,171.97,171.82,171.92,2531.0,161.1035,161.2253,161.0847,161.1785,2531.0
2018-08-16 15:05:00,171.92,171.97,171.79,171.79,3300.0,161.1785,161.2253,161.0566,161.0566,3300.0
2018-08-16 15:10:00,171.78,171.82,171.76,171.8,2900.0,161.0472,161.0847,161.0285,161.066,2900.0
2018-08-16 15:15:00,171.76,171.83,171.76,171.8,6579.0,161.0285,161.0941,161.0285,161.066,6579.0
2018-08-16 15:20:00,171.75,171.85,171.75,171.85,4724.0,161.0191,161.1128,161.0191,161.1128,4724.0
2018-08-16 15:25:00,171.81,171.91,171.79,171.87,4891.0,161.0753,161.1691,161.0566,161.1316,4891.0
2018-08-16 15:30:00,171.84,171.84,171.63,171.78,6048.0,161.1035,161.1035,160.9066,161.0472,6048.0
2018-08-16 15:35:00,171.76,171.79,171.58,171.59,4100.0,161.0285,161.0566,160.8597,160.8691,4100.0
2018-08-16 15:40:00,171.58,171.62,171.53,171.57,5923.0,160.8597,160.8972,160.8128,160.8503,5923.0
2018-08-16 15:45:00,171.53,171.62,171.53,171.61,6310.0,160.8128,160.8972,160.8128,160.8878,6310.0
2018-08-16 15:50:00,171.58,171.6,171.4,171.49,18597.0,160.8597,160.8785,160.691,160.7753,18597.0
2018-08-16 15:55:00,171.44,171.63,171.41,171.57,25121.0,160.7285,160.9066,160.7003,160.8503,25121.0
2018-08-17 09:30:00,171.7,172.31,171.58,172.31,33437.0,161.3852,161.9586,161.2724,161.9586,33437.0
2018-08-17 09:35:00,172.24,172.41,172.0,172.32,10624.0,161.8928,162.0525,161.6672,161.968,10624.0
2018-08-17 09:40:00,172.2,172.32,171.93,171.93,8900.0,161.8552,161.968,161.6014,161.6014,8900.0
2018-08-17 09:45:00,171.93,172.11,171.7,171.7,16419.0,161.6014,161.7706,161.3852,161.3852,16419.0
2018-08-17 09:50:00,171.8,172.0,171.7,171.73,5907.0,161.4792,161.6672,161.3852,161.4134,5907.0
2018-08-17 09:55:00,171.8,171.86,171.74,171.82,4729.0,161.4792,161.5356,161.4228,161.498,4729.0
2018-08-17 10:00:00,171.8,172.0,171.79,171.86,5209.0,161.4792,161.6672,161.4698,161.5356,5209.0
2018-08-17 10:05:00,171.82,171.89,171.71,171.84,12828.0,161.498,161.5638,161.3946,161.5168,12828.0
2018-08-17 10:10:00,171.81,171.89,171.7,171.85,7154.0,161.4886,161.5638,161.3852,161.5262,7154.0
2018-08-17 10:15:00,171.81,171.87,171.79,171.84,3220.0,161.4886,161.545,161.4698,161.5168,3220.0
2018-08-17 10:20:00,171.86,171.9,171.76,171.79,4889.0,161.5356,161.5732,161.4416,161.4698,4889.0
2018-08-17 10:25:00,171.72,171.85,171.71,171.83,3021.0,161.404,161.5262,161.3946,161.5074,3021.0
2018-08-17 10:30:00,171.87,171.94,171.87,171.92,2400.0,161.545,161.6108,161.545,161.592,2400.0
2018-08-17 10:35:00,171.95,171.95,171.83,171.83,3564.0,161.6202,161.6202,161.5074,161.5074,3564.0
2018-08-17 10:40:00,171.85,171.85,171.71,171.78,2669.0,161.5262,161.5262,161.3946,161.4604,2669.0
2018-08-17 10:45:00,171.78,171.83,171.75,171.83,3600.0,161.4604,161.5074,161.4322,161.5074,3600.0
2018-08-17 10:50:00,171.83,171.88,171.75,171.75,3400.0,161.5074,161.5544,161.4322,161.4322,3400.0
2018-08-17 10:55:00,171.72,171.84,171.72,171.82,5300.0,161.404,161.5168,161.404,161.498,5300.0
2018-08-17 11:00:00,171.78,171.84,171.74,171.84,2254.0,161.4604,161.5168,161.4228,161.5168,2254.0
2018-08-17 11:05:00,171.78,171.88,171.78,171.84,8006.0,161.4604,161.5544,161.4604,161.5168,8006.0
2018-08-17 11:10:00,171.81,171.82,171.73,171.73,1890.0,161.4886,161.498,161.4134,161.4134,1890.0
2018-08-17 11:15:00,171.82,171.85,171.8,171.82,1646.0,161.498,161.5262,161.4792,161.498,1646.0
2018-08-17 11:20:00,171.84,171.86,171.8,171.81,5400.0,161.5168,161.5356,161.4792,161.4886,5400.0
2018-08-17 11:25:00,171.83,171.83,171.73,171.78,11521.0,161.5074,161.5074,161.4134,161.4604,11521.0
2018-08-17 11:30:00,171.8,171.8,171.69,171.77,15022.0,161.4792,161.4792,161.3758,161.451,15022.0
2018-08-17 11:35:00,171.75,171.75,171.65,171.66,4500.0,161.4322,161.4322,161.3382,161.3476,4500.0
2018-08-17 11:40:00,171.71,171.81,171.71,171.81,3092.0,161.3946,161.4886,161.3946,161.4886,3092.0
2018-08-17 11:45:00,171.82,171.83,171.78,171.8,1265.0,161.498,161.5074,161.4604,161.4792,1265.0
2018-08-17 11:50:00,171.78,171.79,171.68,171.7,2710.0,161.4604,161.4698,161.3664,161.3852,2710.0
2018-08-17 11:55:00,171.69,171.74,171.68,171.68,1900.0,161.3758,161.4228,161.3664,161.3664,1900.0
2018-08-17 12:00:00,171.68,171.68,171.54,171.54,3307.0,161.3664,161.3664,161.2348,161.2348,3307.0
2018-08-17 12:05:00,171.48,171.53,171.48,171.5,360.0,161.1784,161.2254,161.1784,161.1972,360.0
2018-08-17 12:10:00,171.47,171.54,171.39,171.39,2500.0,161.169,161.2348,161.0938,161.0938,2500.0
2018-08-17 12:15:00,171.4,171.45,171.38,171.38,1144.0,161.1032,161.1502,161.0844,161.0844,1144.0
2018-08-17 12:20:00,171.4,171.41,171.26,171.36,1436.0,161.1032,161.1126,160.9716,161.0656,1436.0
2018-08-17 12:25:00,171.36,171.37,171.25,171.26,800.0,161.0656,161.075,160.9622,160.9716,800.0
2018-08-17 12:30:00,171.28,171.29,171.08,171.09,1300.0,160.9904,160.9998,160.8024,160.8118,1300.0
2018-08-17 12:35:00,171.02,171.04,170.91,170.91,3250.0,160.7461,160.7648,160.6427,160.6427,3250.0
2018-08-17 12:40:00,170.9,171.04,170.9,171.0,2700.0,160.6333,160.7648,160.6333,160.7273,2700.0
2018-08-17 12:45:00,171.03,171.04,170.94,171.04,1800.0,160.7554,160.7648,160.6709,160.7648,1800.0
2018-08-17 12:50:00,171.02,171.03,170.95,170.95,1216.0,160.7461,160.7554,160.6803,160.6803,1216.0
2018-08-17 12:55:00,170.94,170.97,170.86,170.9,1400.0,160.6709,160.6991,160.5957,160.6333,1400.0
2018-08-17 13:00:00,170.88,170.96,170.84,170.93,1791.0,160.6145,160.6897,160.5769,160.6615,1791.0
2018-08-17 13:05:00,170.96,171.04,170.92,171.03,2600.0,160.6897,160.7648,160.6521,160.7554,2600.0
2018-08-17 13:10:00,171.05,171.11,171.05,171.11,800.0,160.7742,160.8306,160.7742,160.8306,800.0
2018-08-17 13:15:00,171.14,171.24,171.14,171.21,2150.0,160.8588,160.9528,160.8588,160.9246,2150.0
2018-08-17 13:20:00,171.2,171.28,171.2,171.21,900.0,160.9152,160.9904,160.9152,160.9246,900.0
2018-08-17 13:25:00,171.21,171.22,171.1,171.11,1400.0,160.9246,160.934,160.8212,160.8306,1400.0
2018-08-17 13:30:00,171.07,171.24,171.07,171.24,1400.0,160.793,160.9528,160.793,160.9528,1400.0
2018-08-17 13:35:00,171.2,171.23,171.11,171.16,1600.0,160.9152,160.9434,160.8306,160.8776,1600.0
2018-08-17 13:40:00,171.16,171.25,171.15,171.17,1300.0,160.8776,160.9622,160.8682,160.887,1300.0
2018-08-17 13:45:00,171.15,171.17,171.01,171.01,1430.0,160.8682,160.887,160.7367,160.7367,1430.0
2018-08-17 13:50:00,170.96,171.02,170.9,170.95,2600.0,160.6897,160.7461,160.6333,160.6803,2600.0
2018-08-17 13:55:00,170.96,171.13,170.96,171.11,3100.0,160.6897,160.8494,160.6897,160.8306,3100.0
2018-08-17 14:00:00,171.13,171.56,171.12,171.56,5176.0,160.8494,161.2536,160.84,161.2536,5176.0
2018-08-17 14:05:00,171.56,171.64,171.51,171.56,3187.0,161.2536,161.3288,161.2066,161.2536,3187.0
2018-08-17 14:10:00,171.6,171.6,171.5,171.6,1500.0,161.2912,161.2912,161.1972,161.2912,1500.0
2018-08-17 14:15:00,171.57,171.6,171.45,171.57,2100.0,161.263,161.2912,161.1502,161.263,2100.0
2018-08-17 14:20:00,171.57,171.65,171.47,171.47,2000.0,161.263,161.3382,161.169,161.169,2000.0
2018-08-17 14:25:00,171.45,171.67,171.45,171.67,2800.0,161.1502,161.357,161.1502,161.357,2800.0
2018-08-17 14:30:00,171.66,171.76,171.66,171.69,1800.0,161.3476,161.4416,161.3476,161.3758,1800.0
2018-08-17 14:35:00,171.71,171.75,171.59,171.72,3800.0,161.3946,161.4322,161.2818,161.404,3800.0
2018-08-17 14:40:00,171.72,171.83,171.72,171.77,1900.0,161.404,161.5074,161.404,161.451,1900.0
2018-08-17 14:45:00,171.72,171.76,171.59,171.72,1983.0,161.404,161.4416,161.2818,161.404,1983.0
2018-08-17 14:50:00,171.69,171.87,171.69,171.85,3398.0,161.3758,161.545,161.3758,161.5262,3398.0
2018-08-17 14:55:00,171.85,171.88,171.76,171.76,1100.0,161.5262,161.5544,161.4416,161.4416,1100.0
2018-08-17 15:00:00,171.88,171.92,171.83,171.88,1100.0,161.5544,161.592,161.5074,161.5544,1100.0
2018-08-17 15:05:00,171.87,171.89,171.7,171.72,8513.0,161.545,161.5638,161.3852,161.404,8513.0
2018-08-17 15:10:00,171.71,171.79,171.7,171.77,2606.0,161.3946,161.4698,161.3852,161.451,2606.0
2018-08-17 15:15:00,171.75,171.77,171.64,171.72,3209.0,161.4322,161.451,161.3288,161.404,3209.0
2018-08-17 15:20:00,171.71,171.78,171.71,171.77,2100.0,161.3946,161.4604,161.3946,161.451,2100.0
2018-08-17 15:25:00,171.74,171.76,171.71,171.74,2659.0,161.4228,161.4416,161.3946,161.4228,2659.0
2018-08-17 15:30:00,171.71,171.76,171.61,171.65,5217.0,161.3946,161.4416,161.3006,161.3382,5217.0
2018-08-17 15:35:00,171.65,171.7,171.63,171.7,2700.0,161.3382,161.3852,161.3194,161.3852,2700.0
2018-08-17 15:40:00,171.7,171.74,171.66,171.66,7306.0,161.3852,161.4228,161.3476,161.3476,7306.0
2018-08-17 15:45:00,171.66,171.69,171.59,171.59,8387.0,161.3476,161.3758,161.2818,161.2818,8387.0
2018-08-17 15:50:00,171.58,171.61,171.49,171.49,16017.0,161.2724,161.3006,161.1878,161.1878,16017.0
2018-08-17 15:55:00,171.5,171.57,171.38,171.48,30738.0,161.1972,161.263,161.0844,161.1784,30738.0
2018-08-20 09:30:00,171.75,172.2,171.75,172.2,3640.0,161.4322,161.8552,161.4322,161.8552,3640.0
2018-08-20 09:35:00,172.26,172.49,171.82,172.0,34425.0,161.9116,162.1277,161.498,161.6672,34425.0
2018-08-20 09:40:00,172.13,172.13,171.77,171.77,2017.0,161.7894,161.7894,161.451,161.451,2017.0
2018-08-20 09:45:00,171.91,171.91,171.81,171.81,600.0,161.5826,161.5826,161.4886,161.4886,600.0
2018-08-20 09:50:00,171.88,171.89,171.73,171.75,2494.0,161.5544,161.5638,161.4134,161.4322,2494.0
2018-08-20 09:55:00,171.74,171.74,171.5,171.56,1869.0,161.4228,161.4228,161.1972,161.2536,1869.0
2018-08-20 10:00:00,171.54,171.76,171.51,171.75,2684.0,161.2348,161.4416,161.2066,161.4322,2684.0
2018-08-20 10:05:00,171.75,171.75,171.65,171.65,700.0,161.4322,161.4322,161.3382,161.3382,700.0
2018-08-20 10:10:00,171.54,171.54,171.23,171.23,1635.0,161.2348,161.2348,160.9434,160.9434,1635.0
2018-08-20 10:15:00,171.19,171.29,171.14,171.27,900.0,160.9058,160.9998,160.8588,160.981,900.0
2018-08-20 10:20:00,171.16,171.24,171.06,171.06,1422.0,160.8776,160.9528,160.7836,160.7836,1422.0
2018-08-20 10:25:00,171.01,171.13,170.97,171.13,1905.0,160.7367,160.8494,160.6991,160.8494,1905.0
2018-08-20 10:30:00,171.12,171.33,171.09,171.33,1000.0,160.84,161.0374,160.8118,161.0374,1000.0
2018-08-20 10:35:00,171.25,171.29,171.12,171.17,900.0,160.9622,160.9998,160.84,160.887,900.0
2018-08-20 10:40:00,171.12,171.12,170.93,170.93,600.0,160.84,160.84,160.6615,160.6615,600.0
2018-08-20 10:45:00,170.97,171.04,170.85,170.98,2323.0,160.6991,160.7648,160.5863,160.7085,2323.0
2018-08-20 10:50:00,170.95,171.02,170.82,170.82,1500.0,160.6803,160.7461,160.5581,160.5581,1500.0
2018-08-20 10:55:00,170.81,170.91,170.77,170.77,1100.0,160.5487,160.6427,160.5111,160.5111,1100.0
2018-08-20 11:00:00,170.92,171.07,170.92,171.04,1100.0,160.6521,160.793,160.6521,160.7648,1100.0
2018-08-20 11:05:00,171.11,171.15,171.11,171.15,701.0,160.8306,160.8682,160.8306,160.8682,701.0
2018-08-20 11:10:00,171.23,171.23,171.03,171.03,700.0,160.9434,160.9434,160.7554,160.7554,700.0
2018-08-20 11:15:00,171.03,171.05,170.9,171.0,4304.0,160.7554,160.7742,160.6333,160.7273,4304.0
2018-08-20 11:20:00,170.97,171.0,170.9,170.9,2500.0,160.6991,160.7273,160.6333,160.6333,2500.0
2018-08-20 11:25:00,170.83,170.99,170.8,170.97,1100.0,160.5675,160.7179,160.5393,160.6991,1100.0
2018-08-20 11:30:00,171.01,171.19,171.0,171.19,1000.0,160.7367,160.9058,160.7273,160.9058,1000.0
2018-08-20 11:35:00,171.15,171.27,171.15,171.25,900.0,160.8682,160.981,160.8682,160.9622,900.0
2018-08-20 11:40:00,171.28,171.38,171.28,171.38,300.0,160.9904,161.0844,160.9904,161.0844,300.0
2018-08-20 11:45:00,171.37,171.37,171.31,171.32,1499.0,161.075,161.075,161.0186,161.028,1499.0
2018-08-20 11:50:00,171.35,171.37,171.27,171.27,2000.0,161.0562,161.075,160.981,160.981,2000.0
2018-08-20 11:55:00,171.24,171.24,171.06,171.15,900.0,160.9528,160.9528,160.7836,160.8682,900.0
2018-08-20 12:00:00,171.07,171.32,171.03,171.32,1700.0,160.793,161.028,160.7554,161.028,1700.0
2018-08-20 12:05:00,171.27,171.36,171.27,171.33,1415.0,160.981,161.0656,160.981,161.0374,1415.0
2018-08-20 12:10:00,171.37,171.37,171.24,171.24,1200.0,161.075,161.075,160.9528,160.9528,1200.0
2018-08-20 12:15:00,171.19,171.28,171.19,171.23,1222.0,160.9058,160.9904,160.9058,160.9434,1222.0
2018-08-20 12:20:00,171.24,171.35,171.22,171.35,1051.0,160.9528,161.0562,160.934,161.0562,1051.0
2018-08-20 12:25:00,171.37,171.37,171.29,171.29,1026.0,161.075,161.075,160.9998,160.9998,1026.0
2018-08-20 12:30:00,171.27,171.31,171.24,171.24,800.0,160.981,161.0186,160.9528,160.9528,800.0
2018-08-20 12:35:00,171.31,171.35,171.23,171.3,2400.0,161.0186,161.0562,160.9434,161.0092,2400.0
2018-08-20 12:40:00,171.33,171.33,171.31,171.31,200.0,161.0374,161.0374,161.0186,161.0186,200.0
2018-08-20 12:45:00,171.36,171.36,171.26,171.29,1900.0,161.0656,161.0656,160.9716,160.9998,1900.0
2018-08-20 12:50:00,171.33,171.33,171.2,171.26,5114.0,161.0374,161.0374,160.9152,160.9716,5114.0
2018-08-20 12:55:00,171.28,171.41,171.28,171.41,1635.0,160.9904,161.1126,160.9904,161.1126,1635.0
2018-08-20 13:00:00,171.41,171.41,171.25,171.28,1972.0,161.1126,161.1126,160.9622,160.9904,1972.0
2018-08-20 13:05:00,171.33,171.33,171.3,171.3,243.0,161.0374,161.0374,161.0092,161.0092,243.0
2018-08-20 13:10:00,171.3,171.35,171.26,171.28,1312.0,161.0092,161.0562,160.9716,160.9904,1312.0
2018-08-20 13:15:00,171.3,171.3,171.26,171.28,1300.0,161.0092,161.0092,160.9716,160.9904,1300.0
2018-08-20 13:20:00,171.31,171.38,171.31,171.38,800.0,161.0186,161.0844,161.0186,161.0844,800.0
2018-08-20 13:25:00,171.38,171.43,171.38,171.39,645.0,161.0844,161.1314,161.0844,161.0938,645.0
2018-08-20 13:30:00,171.45,171.45,171.41,171.44,800.0,161.1502,161.1502,161.1126,161.1408,800.0
2018-08-20 13:35:00,171.46,171.46,171.39,171.39,5083.0,161.1596,161.1596,161.0938,161.0938,5083.0
2018-08-20 13:40:00,171.39,171.39,171.36,171.39,1105.0,161.0938,161.0938,161.0656,161.0938,1105.0
2018-08-20 13:45:00,171.39,171.39,171.26,171.33,3283.0,161.0938,161.0938,160.9716,161.0374,3283.0
2018-08-20 13:50:00,171.32,171.32,171.29,171.31,300.0,161.028,161.028,160.9998,161.0186,300.0
2018-08-20 13:55:00,171.36,171.36,171.35,171.36,100.0,161.0656,161.0656,161.0562,161.0656,100.0
2018-08-20 14:00:00,171.38,171.49,171.37,171.48,2500.0,161.0844,161.1878,161.075,161.1784,2500.0
2018-08-20 14:05:00,171.45,171.47,171.41,171.42,3400.0,161.1502,161.169,161.1126,161.122,3400.0
2018-08-20 14:10:00,171.4,171.42,171.34,171.4,2303.0,161.1032,161.122,161.0468,161.1032,2303.0
2018-08-20 14:15:00,171.41,171.43,171.39,171.43,800.0,161.1126,161.1314,161.0938,161.1314,800.0
2018-08-20 14:20:00,171.4,171.46,171.4,171.44,1800.0,161.1032,161.1596,161.1032,161.1408,1800.0
2018-08-20 14:25:00,171.47,171.53,171.45,171.53,2000.0,161.169,161.2254,161.1502,161.2254,2000.0
2018-08-20 14:30:00,171.53,171.57,171.44,171.44,4200.0,161.2254,161.263,161.1408,161.1408,4200.0
2018-08-20 14:35:00,171.44,171.44,171.42,171.42,772.0,161.1408,161.1408,161.122,161.122,772.0
2018-08-20 14:40:00,171.41,171.42,171.29,171.36,7113.0,161.1126,161.122,160.9998,161.0656,7113.0
2018-08-20 14:45:00,171.34,171.37,171.27,171.29,3147.0,161.0468,161.075,160.981,160.9998,3147.0
2018-08-20 14:50:00,171.31,171.39,171.27,171.37,3569.0,161.0186,161.0938,160.981,161.075,3569.0
2018-08-20 14:55:00,171.39,171.48,171.38,171.46,2622.0,161.0938,161.1784,161.0844,161.1596,2622.0
2018-08-20 15:00:00,171.49,171.49,171.44,171.44,1100.0,161.1878,161.1878,161.1408,161.1408,1100.0
2018-08-20 15:05:00,171.45,171.48,171.28,171.3,11306.0,161.1502,161.1784,160.9904,161.0092,11306.0
2018-08-20 15:10:00,171.31,171.35,171.28,171.31,12765.0,161.0186,161.0562,160.9904,161.0186,12765.0
2018-08-20 15:15:00,171.31,171.31,171.18,171.21,9288.0,161.0186,161.0186,160.8964,160.9246,9288.0
2018-08-20 15:20:00,171.22,171.44,171.2,171.4,4325.0,160.934,161.1408,160.9152,161.1032,4325.0
2018-08-20 15:25:00,171.42,171.46,171.39,171.43,5364.0,161.122,161.1596,161.0938,161.1314,5364.0
2018-08-20 15:30:00,171.42,171.42,171.31,171.35,4709.0,161.122,161.122,161.0186,161.0562,4709.0
2018-08-20 15:35:00,171.32,171.39,171.31,171.34,4999.0,161.028,161.0938,161.0186,161.0468,4999.0
2018-08-20 15:40:00,171.33,171.37,171.27,171.37,9434.0,161.0374,161.075,160.981,161.075,9434.0
2018-08-20 15:45:00,171.37,171.38,171.28,171.3,7010.0,161.075,161.0844,160.9904,161.0092,7010.0
2018-08-20 15:50:00,171.28,171.32,171.14,171.28,16160.0,160.9904,161.028,160.8588,160.9904,16160.0
2018-08-20 15:55:00,171.3,171.31,171.2,171.21,27853.0,161.0092,161.0186,160.9152,160.9246,27853.0
2018-08-21 09:30:00,171.2,171.72,171.17,171.71,4899.0,160.9152,161.404,160.887,161.3946,4899.0
2018-08-21 09:35:00,171.97,171.98,171.43,171.48,4055.0,161.639,161.6484,161.1314,161.1784,4055.0
2018-08-21 09:40:00,171.66,171.77,171.55,171.77,2450.0,161.3476,161.451,161.2442,161.451,2450.0
2018-08-21 09:45:00,171.72,171.87,171.6,171.6,3430.0,161.404,161.545,161.2912,161.2912,3430.0
2018-08-21 09:50:00,171.64,171.68,171.54,171.57,7911.0,161.3288,161.3664,161.2348,161.263,7911.0
2018-08-21 09:55:00,171.64,171.64,171.57,171.61,800.0,161.3288,161.3288,161.263,161.3006,800.0
2018-08-21 10:00:00,171.58,171.71,171.52,171.52,4811.0,161.2724,161.3946,161.216,161.216,4811.0
2018-08-21 10:05:00,171.57,171.59,171.47,171.52,4700.0,161.263,161.2818,161.169,161.216,4700.0
2018-08-21 10:10:00,171.47,171.51,171.43,171.46,3308.0,161.169,161.2066,161.1314,161.1596,3308.0
2018-08-21 10:15:00,171.53,171.96,171.5,171.81,4622.0,161.2254,161.6296,161.1972,161.4886,4622.0
2018-08-21 10:20:00,171.79,171.81,171.63,171.72,3000.0,161.4698,161.4886,161.3194,161.404,3000.0
2018-08-21 10:25:00,171.74,171.94,171.69,171.83,5500.0,161.4228,161.6108,161.3758,161.5074,5500.0
2018-08-21 10:30:00,171.88,172.2,171.87,172.2,23508.0,161.5544,161.8552,161.545,161.8552,23508.0
2018-08-21 10:35:00,172.2,172.23,171.99,172.09,5400.0,161.8552,161.8834,161.6578,161.7518,5400.0
2018-08-21 10:40:00,171.98,172.22,171.97,172.21,4996.0,161.6484,161.874,161.639,161.8646,4996.0
2018-08-21 10:45:00,172.23,172.3,171.96,172.01,5600.0,161.8834,161.9492,161.6296,161.6766,5600.0
2018-08-21 10:50:00,171.98,172.08,171.82,172.08,13183.0,161.6484,161.7424,161.498,161.7424,13183.0
2018-08-21 10:55:00,172.06,172.14,172.01,172.12,2846.0,161.7236,161.7988,161.6766,161.78,2846.0
2018-08-21 11:00:00,172.13,172.19,171.9,171.95,6161.0,161.7894,161.8458,161.5732,161.6202,6161.0
2018-08-21 11:05:00,171.97,172.06,171.86,172.05,17647.0,161.639,161.7236,161.5356,161.7142,17647.0
2018-08-21 11:10:00,172.05,172.18,171.98,172.13,12494.0,161.7142,161.8364,161.6484,161.7894,12494.0
2018-08-21 11:15:00,172.1,172.1,171.9,171.98,22324.0,161.7612,161.7612,161.5732,161.6484,22324.0
2018-08-21 11:20:00,172.0,172.03,171.87,171.95,12450.0,161.6672,161.6954,161.545,161.6202,12450.0
2018-08-21 11:25:00,171.97,172.12,171.97,172.04,4077.0,161.639,161.78,161.639,161.7048,4077.0
2018-08-21 11:30:00,172.04,172.22,172.0,172.15,4820.0,161.7048,161.874,161.6672,161.8082,4820.0
2018-08-21 11:35:00,172.17,172.27,172.15,172.27,3400.0,161.827,161.921,161.8082,161.921,3400.0
2018-08-21 11:40:00,172.3,172.32,172.12,172.14,4626.0,161.9492,161.968,161.78,161.7988,4626.0
2018-08-21 11:45:00,172.19,172.21,172.06,172.19,3100.0,161.8458,161.8646,161.7236,161.8458,3100.0
2018-08-21 11:50:00,172.22,172.22,172.03,172.09,3801.0,161.874,161.874,161.6954,161.7518,3801.0
2018-08-21 11:55:00,172.12,172.2,172.09,172.14,4965.0,161.78,161.8552,161.7518,161.7988,4965.0
2018-08-21 12:00:00,172.1,172.19,172.02,172.09,5337.0,161.7612,161.8458,161.686,161.7518,5337.0
2018-08-21 12:05:00,172.09,172.15,172.09,172.15,2810.0,161.7518,161.8082,161.7518,161.8082,2810.0
2018-08-21 12:10:00,172.12,172.23,172.06,172.09,7127.0,161.78,161.8834,161.7236,161.7518,7127.0
2018-08-21 12:15:00,172.11,172.12,172.05,172.11,2993.0,161.7706,161.78,161.7142,161.7706,2993.0
2018-08-21 12:20:00,172.08,172.1,172.04,172.05,3700.0,161.7424,161.7612,161.7048,161.7142,3700.0
2018-08-21 12:25:00,172.06,172.15,172.05,172.05,6216.0,161.7236,161.8082,161.7142,161.7142,6216.0
2018-08-21 12:30:00,172.02,172.03,171.95,172.03,4160.0,161.686,161.6954,161.6202,161.6954,4160.0
2018-08-21 12:35:00,172.01,172.02,171.97,172.0,1500.0,161.6766,161.686,161.639,161.6672,1500.0
2018-08-21 12:40:00,172.0,172.09,171.97,172.07,27690.0,161.6672,161.7518,161.639,161.733,27690.0
2018-08-21 12:45:00,172.11,172.38,172.11,172.37,16384.0,161.7706,162.0243,161.7706,162.0149,16384.0
2018-08-21 12:50:00,172.4,172.44,172.26,172.26,9283.0,162.0431,162.0807,161.9116,161.9116,9283.0
2018-08-21 12:55:00,172.3,172.33,172.21,172.21,3900.0,161.9492,161.9774,161.8646,161.8646,3900.0
2018-08-21 13:00:00,172.2,172.28,172.14,172.26,3960.0,161.8552,161.9304,161.7988,161.9116,3960.0
2018-08-21 13:05:00,172.24,172.24,172.16,172.2,6601.0,161.8928,161.8928,161.8176,161.8552,6601.0
2018-08-21 13:10:00,172.2,172.24,172.16,172.23,5880.0,161.8552,161.8928,161.8176,161.8834,5880.0
2018-08-21 13:15:00,172.21,172.26,172.19,172.21,1720.0,161.8646,161.9116,161.8458,161.8646,1720.0
2018-08-21 13:20:00,172.22,172.3,172.21,172.22,3718.0,161.874,161.9492,161.8646,161.874,3718.0
2018-08-21 13:25:00,172.22,172.33,172.22,172.28,2100.0,161.874,161.9774,161.874,161.9304,2100.0
2018-08-21 13:30:00,172.3,172.33,172.23,172.27,3209.0,161.9492,161.9774,161.8834,161.921,3209.0
2018-08-21 13:35:00,172.25,172.31,172.24,172.29,2667.0,161.9022,161.9586,161.8928,161.9398,2667.0
2018-08-21 13:40:00,172.29,172.33,172.26,172.32,1875.0,161.9398,161.9774,161.9116,161.968,1875.0
2018-08-21 13:45:00,172.32,172.36,172.26,172.28,3917.0,161.968,162.0056,161.9116,161.9304,3917.0
2018-08-21 13:50:00,172.25,172.4,172.22,172.34,21525.0,161.9022,162.0431,161.874,161.9868,21525.0
2018-08-21 13:55:00,172.35,172.36,172.27,172.29,5100.0,161.9962,162.0056,161.921,161.9398,5100.0
2018-08-21 14:00:00,172.31,172.31,172.14,172.15,16265.0,161.9586,161.9586,161.7988,161.8082,16265.0
2018-08-21 14:05:00,172.17,172.22,172.15,172.21,5502.0,161.827,161.874,161.8082,161.8646,5502.0
2018-08-21 14:10:00,172.22,172.24,172.13,172.13,13206.0,161.874,161.8928,161.7894,161.7894,13206.0
2018-08-21 14:15:00,172.14,172.14,172.03,172.06,4400.0,161.7988,161.7988,161.6954,161.7236,4400.0
2018-08-21 14:20:00,172.05,172.1,171.99,172.09,4311.0,161.7142,161.7612,161.6578,161.7518,4311.0
2018-08-21 14:25:00,172.09,172.18,172.08,172.12,6729.0,161.7518,161.8364,161.7424,161.78,6729.0
2018-08-21 14:30:00,172.1,172.1,171.91,172.06,17275.0,161.7612,161.7612,161.5826,161.7236,17275.0
2018-08-21 14:35:00,172.05,172.11,171.99,172.09,7921.0,161.7142,161.7706,161.6578,161.7518,7921.0
2018-08-21 14:40:00,172.07,172.08,172.02,172.05,9990.0,161.733,161.7424,161.686,161.7142,9990.0
2018-08-21 14:45:00,172.06,172.16,172.01,172.01,17356.0,161.7236,161.8176,161.6766,161.6766,17356.0
2018-08-21 14:50:00,172.04,172.09,171.91,171.98,17134.0,161.7048,161.7518,161.5826,161.6484,17134.0
2018-08-21 14:55:00,171.92,172.11,171.92,172.11,20012.0,161.592,161.7706,161.592,161.7706,20012.0
2018-08-21 15:00:00,172.1,172.16,172.06,172.13,10659.0,161.7612,161.8176,161.7236,161.7894,10659.0
2018-08-21 15:05:00,172.16,172.22,172.13,172.21,4567.0,161.8176,161.874,161.7894,161.8646,4567.0
2018-08-21 15:10:00,172.21,172.24,172.18,172.19,4702.0,161.8646,161.8928,161.8364,161.8458,4702.0
2018-08-21 15:15:00,172.18,172.22,172.1,172.17,15601.0,161.8364,161.874,161.7612,161.827,15601.0
2018-08-21 15:20:00,172.17,172.29,172.08,172.29,21324.0,161.827,161.9398,161.7424,161.9398,21324.0
2018-08-21 15:25:00,172.27,172.38,172.18,172.2,11568.0,161.921,162.0243,161.8364,161.8552,11568.0
2018-08-21 15:30:00,172.21,172.26,172.14,172.17,4150.0,161.8646,161.9116,161.7988,161.827,4150.0
2018-08-21 15:35:00,172.19,172.19,172.07,172.1,17721.0,161.8458,161.8458,161.733,161.7612,17721.0
2018-08-21 15:40:00,172.07,172.08,172.0,172.04,14752.0,161.733,161.7424,161.6672,161.7048,14752.0
2018-08-21 15:45:00,172.03,172.12,171.9,172.03,65477.0,161.6954,161.78,161.5732,161.6954,65477.0
2018-08-21 15:50:00,172.01,172.01,171.88,171.94,22710.0,161.6766,161.6766,161.5544,161.6108,22710.0
2018-08-21 15:55:00,171.93,172.08,171.89,171.91,63878.0,161.6014,161.7424,161.5638,161.5826,63878.0
2018-08-22 09:30:00,171.6,171.89,171.6,171.89,4131.0,161.2912,161.5638,161.2912,161.5638,4131.0
2018-08-22 09:35:00,171.9,172.24,171.87,172.24,3581.0,161.5732,161.8928,161.545,161.8928,3581.0
2018-08-22 09:40:00,172.39,172.39,171.65,171.94,3913.0,162.0337,162.0337,161.3382,161.6108,3913.0
2018-08-22 09:45:00,171.9,171.93,171.62,171.62,2604.0,161.5732,161.6014,161.31,161.31,2604.0
2018-08-22 09:50:00,171.71,171.77,171.24,171.55,21259.0,161.3946,161.451,160.9528,161.2442,21259.0
2018-08-22 09:55:00,171.49,171.8,171.45,171.68,2100.0,161.1878,161.4792,161.1502,161.3664,2100.0
2018-08-22 10:00:00,171.78,171.78,171.53,171.59,2275.0,161.4604,161.4604,161.2254,161.2818,2275.0
2018-08-22 10:05:00,171.54,171.59,171.45,171.48,2474.0,161.2348,161.2818,161.1502,161.1784,2474.0
2018-08-22 10:10:00,171.59,171.79,171.51,171.64,2100.0,161.2818,161.4698,161.2066,161.3288,2100.0
2018-08-22 10:15:00,171.57,171.72,171.55,171.72,3949.0,161.263,161.404,161.2442,161.404,3949.0
2018-08-22 10:20:00,171.76,171.76,171.48,171.49,2500.0,161.4416,161.4416,161.1784,161.1878,2500.0
2018-08-22 10:25:00,171.43,171.44,171.27,171.34,2161.0,161.1314,161.1408,160.981,161.0468,2161.0
2018-08-22 10:30:00,171.32,171.71,171.28,171.7,8876.0,161.028,161.3946,160.9904,161.3852,8876.0
2018-08-22 10:35:00,171.82,171.94,171.8,171.89,3000.0,161.498,161.6108,161.4792,161.5638,3000.0
2018-08-22 10:40:00,171.88,171.93,171.84,171.88,1249.0,161.5544,161.6014,161.5168,161.5544,1249.0
2018-08-22 10:45:00,171.99,172.18,171.98,172.15,26397.0,161.6578,161.8364,161.6484,161.8082,26397.0
2018-08-22 10:50:00,172.19,172.32,172.18,172.3,3958.0,161.8458,161.968,161.8364,161.9492,3958.0
2018-08-22 10:55:00,172.32,172.36,172.23,172.34,3800.0,161.968,162.0056,161.8834,161.9868,3800.0
2018-08-22 11:00:00,172.34,172.44,172.15,172.24,9000.0,161.9868,162.0807,161.8082,161.8928,9000.0
2018-08-22 11:05:00,172.27,172.41,172.25,172.26,2106.0,161.921,162.0525,161.9022,161.9116,2106.0
2018-08-22 11:10:00,172.29,172.43,172.24,172.29,15389.0,161.9398,162.0713,161.8928,161.9398,15389.0
2018-08-22 11:15:00,172.27,172.38,172.16,172.31,28735.0,161.921,162.0243,161.8176,161.9586,28735.0
2018-08-22 11:20:00,172.34,172.36,172.28,172.34,3380.0,161.9868,162.0056,161.9304,161.9868,3380.0
2018-08-22 11:25:00,172.39,172.5,172.36,172.47,2401.0,162.0337,162.1371,162.0056,162.1089,2401.0
2018-08-22 11:30:00,172.5,172.51,172.43,172.48,7700.0,162.1371,162.1465,162.0713,162.1183,7700.0
2018-08-22 11:35:00,172.44,172.5,172.41,172.5,2276.0,162.0807,162.1371,162.0525,162.1371,2276.0
2018-08-22 11:40:00,172.56,172.67,172.55,172.67,1100.0,162.1935,162.2969,162.1841,162.2969,1100.0
2018-08-22 11:45:00,172.63,172.65,172.61,172.65,1900.0,162.2593,162.2781,162.2405,162.2781,1900.0
2018-08-22 11:50:00,172.6,172.65,172.5,172.5,5080.0,162.2311,162.2781,162.1371,162.1371,5080.0
2018-08-22 11:55:00,172.49,172.64,172.45,172.59,2500.0,162.1277,162.2687,162.0901,162.2217,2500.0
2018-08-22 12:00:00,172.57,172.72,172.44,172.72,16904.0,162.2029,162.3439,162.0807,162.3439,16904.0
2018-08-22 12:05:00,172.75,172.82,172.6,172.65,4900.0,162.3721,162.4379,162.2311,162.2781,4900.0
2018-08-22 12:10:00,172.61,172.63,172.49,172.49,2800.0,162.2405,162.2593,162.1277,162.1277,2800.0
2018-08-22 12:15:00,172.45,172.54,172.45,172.54,1100.0,162.0901,162.1747,162.0901,162.1747,1100.0
2018-08-22 12:20:00,172.61,172.61,172.55,172.6,1200.0,162.2405,162.2405,162.1841,162.2311,1200.0
2018-08-22 12:25:00,172.61,172.62,172.52,172.55,1336.0,162.2405,162.2499,162.1559,162.1841,1336.0
2018-08-22 12:30:00,172.56,172.58,172.55,172.56,1100.0,162.1935,162.2123,162.1841,162.1935,1100.0
2018-08-22 12:35:00,172.56,172.56,172.48,172.49,1200.0,162.1935,162.1935,162.1183,162.1277,1200.0
2018-08-22 12:40:00,172.57,172.59,172.55,172.59,1100.0,162.2029,162.2217,162.1841,162.2217,1100.0
2018-08-22 12:45:00,172.59,172.6,172.53,172.57,4366.0,162.2217,162.2311,162.1653,162.2029,4366.0
2018-08-22 12:50:00,172.61,172.64,172.45,172.5,10899.0,162.2405,162.2687,162.0901,162.1371,10899.0
2018-08-22 12:55:00,172.46,172.46,172.34,172.37,6779.0,162.0995,162.0995,161.9868,162.0149,6779.0
2018-08-22 13:00:00,172.35,172.35,172.25,172.26,4234.0,161.9962,161.9962,161.9022,161.9116,4234.0
2018-08-22 13:05:00,172.24,172.25,172.15,172.18,3700.0,161.8928,161.9022,161.8082,161.8364,3700.0
2018-08-22 13:10:00,172.17,172.2,172.16,172.2,2000.0,161.827,161.8552,161.8176,161.8552,2000.0
2018-08-22 13:15:00,172.18,172.26,172.17,172.26,6820.0,161.8364,161.9116,161.827,161.9116,6820.0
2018-08-22 13:20:00,172.26,172.32,172.26,172.32,725.0,161.9116,161.968,161.9116,161.968,725.0
2018-08-22 13:25:00,172.34,172.38,172.26,172.31,18900.0,161.9868,162.0243,161.9116,161.9586,18900.0
2018-08-22 13:30:00,172.28,172.32,172.25,172.3,13200.0,161.9304,161.968,161.9022,161.9492,13200.0
2018-08-22 13:35:00,172.27,172.31,172.22,172.22,18100.0,161.921,161.9586,161.874,161.874,18100.0
2018-08-22 13:40:00,172.17,172.17,171.99,172.02,5859.0,161.827,161.827,161.6578,161.686,5859.0
2018-08-22 13:45:00,172.0,172.04,171.96,172.03,5940.0,161.6672,161.7048,161.6296,161.6954,5940.0
2018-08-22 13:50:00,172.0,172.0,171.97,171.98,1790.0,161.6672,161.6672,161.639,161.6484,1790.0
2018-08-22 13:55:00,171.96,172.03,171.95,172.03,2070.0,161.6296,161.6954,161.6202,161.6954,2070.0
2018-08-22 14:00:00,172.05,172.19,172.04,172.16,13388.0,161.7142,161.8458,161.7048,161.8176,13388.0
2018-08-22 14:05:00,172.16,172.19,172.06,172.09,2890.0,161.8176,161.8458,161.7236,161.7518,2890.0
2018-08-22 14:10:00,172.12,172.12,172.05,172.11,3252.0,161.78,161.78,161.7142,161.7706,3252.0
2018-08-22 14:15:00,172.09,172.13,172.01,172.04,6739.0,161.7518,161.7894,161.6766,161.7048,6739.0
2018-08-22 14:20:00,172.06,172.08,171.97,171.97,3514.0,161.7236,161.7424,161.639,161.639,3514.0
2018-08-22 14:25:00,171.94,172.12,171.88,172.11,7201.0,161.6108,161.78,161.5544,161.7706,7201.0
2018-08-22 14:30:00,172.13,172.14,172.07,172.09,5200.0,161.7894,161.7988,161.733,161.7518,5200.0
2018-08-22 14:35:00,172.11,172.11,172.02,172.04,3900.0,161.7706,161.7706,161.686,161.7048,3900.0
2018-08-22 14:40:00,172.02,172.07,172.01,172.07,5363.0,161.686,161.733,161.6766,161.733,5363.0
2018-08-22 14:45:00,172.04,172.07,171.99,172.01,4580.0,161.7048,161.733,161.6578,161.6766,4580.0
2018-08-22 14:50:00,172.04,172.04,171.99,172.02,2830.0,161.7048,161.7048,161.6578,161.686,2830.0
2018-08-22 14:55:00,172.0,172.13,171.98,172.03,14411.0,161.6672,161.7894,161.6484,161.6954,14411.0
2018-08-22 15:00:00,172.05,172.05,171.96,171.99,7175.0,161.7142,161.7142,161.6296,161.6578,7175.0
2018-08-22 15:05:00,171.99,171.99,171.86,171.95,4600.0,161.6578,161.6578,161.5356,161.6202,4600.0
2018-08-22 15:10:00,171.99,172.03,171.96,172.03,3677.0,161.6578,161.6954,161.6296,161.6954,3677.0
2018-08-22 15:15:00,172.01,172.05,171.94,172.01,3800.0,161.6766,161.7142,161.6108,161.6766,3800.0
2018-08-22 15:20:00,172.01,172.03,171.97,172.0,3116.0,161.6766,161.6954,161.639,161.6672,3116.0
2018-08-22 15:25:00,171.97,172.0,171.92,171.94,3700.0,161.639,161.6672,161.592,161.6108,3700.0
2018-08-22 15:30:00,171.95,171.99,171.94,171.94,9792.0,161.6202,161.6578,161.6108,161.6108,9792.0
2018-08-22 15:35:00,171.96,171.99,171.93,171.94,7704.0,161.6296,161.6578,161.6014,161.6108,7704.0
2018-08-22 15:40:00,171.94,171.97,171.88,171.91,8717.0,161.6108,161.639,161.5544,161.5826,8717.0
2018-08-22 15:45:00,171.91,171.91,171.82,171.82,9454.0,161.5826,161.5826,161.498,161.498,9454.0
2018-08-22 15:50:00,171.82,171.84,171.77,171.79,10170.0,161.498,161.5168,161.451,161.4698,10170.0
2018-08-22 15:55:00,171.82,171.89,171.74,171.82,33556.0,161.498,161.5638,161.4228,161.498,33556.0
2018-08-23 09:30:00,171.93,172.2,171.93,172.2,3991.0,161.6014,161.8552,161.6014,161.8552,3991.0
2018-08-23 09:35:00,172.29,172.44,172.09,172.4,6076.0,161.9398,162.0807,161.7518,162.0431,6076.0
2018-08-23 09:40:00,172.5,172.52,172.32,172.37,1700.0,162.1371,162.1559,161.968,162.0149,1700.0
2018-08-23 09:45:00,172.41,172.47,172.32,172.35,3200.0,162.0525,162.1089,161.968,161.9962,3200.0
2018-08-23 09:50:00,172.4,172.43,172.1,172.36,15130.0,162.0431,162.0713,161.7612,162.0056,15130.0
2018-08-23 09:55:00,172.31,172.33,172.13,172.25,11100.0,161.9586,161.9774,161.7894,161.9022,11100.0
2018-08-23 10:00:00,172.25,172.27,171.97,172.07,4479.0,161.9022,161.921,161.639,161.733,4479.0
2018-08-23 10:05:00,172.07,172.26,172.07,172.24,9274.0,161.733,161.9116,161.733,161.8928,9274.0
2018-08-23 10:10:00,172.29,172.29,172.16,172.2,1958.0,161.9398,161.9398,161.8176,161.8552,1958.0
2018-08-23 10:15:00,172.27,172.3,172.13,172.16,2700.0,161.921,161.9492,161.7894,161.8176,2700.0
2018-08-23 10:20:00,172.19,172.25,172.07,172.1,6786.0,161.8458,161.9022,161.733,161.7612,6786.0
2018-08-23 10:25:00,172.1,172.32,172.1,172.27,3600.0,161.7612,161.968,161.7612,161.921,3600.0
2018-08-23 10:30:00,172.23,172.27,172.15,172.17,1977.0,161.8834,161.921,161.8082,161.827,1977.0
2018-08-23 10:35:00,172.19,172.26,172.11,172.15,6500.0,161.8458,161.9116,161.7706,161.8082,6500.0
2018-08-23 10:40:00,172.11,172.28,172.11,172.26,7900.0,161.7706,161.9304,161.7706,161.9116,7900.0
2018-08-23 10:45:00,172.35,172.36,172.27,172.29,1739.0,161.9962,162.0056,161.921,161.9398,1739.0
2018-08-23 10:50:00,172.29,172.31,172.12,172.12,1100.0,161.9398,161.9586,161.78,161.78,1100.0
2018-08-23 10:55:00,172.11,172.14,172.09,172.12,1900.0,161.7706,161.7988,161.7518,161.78,1900.0
2018-08-23 11:00:00,172.07,172.11,172.03,172.08,800.0,161.733,161.7706,161.6954,161.7424,800.0
2018-08-23 11:05:00,172.04,172.11,171.87,171.87,2398.0,161.7048,161.7706,161.545,161.545,2398.0
2018-08-23 11:10:00,171.88,171.9,171.82,171.82,500.0,161.5544,161.5732,161.498,161.498,500.0
2018-08-23 11:15:00,171.78,171.78,171.33,171.33,3970.0,161.4604,161.4604,161.0374,161.0374,3970.0
2018-08-23 11:20:00,171.38,171.58,171.34,171.55,2778.0,161.0844,161.2724,161.0468,161.2442,2778.0
2018-08-23 11:25:00,171.51,171.73,171.49,171.73,1700.0,161.2066,161.4134,161.1878,161.4134,1700.0
2018-08-23 11:30:00,171.67,171.68,171.59,171.67,2100.0,161.357,161.3664,161.2818,161.357,2100.0
2018-08-23 11:35:00,171.67,171.67,171.47,171.58,1300.0,161.357,161.357,161.169,161.2724,1300.0
2018-08-23 11:40:00,171.49,171.71,171.49,171.6,1000.0,161.1878,161.3946,161.1878,161.2912,1000.0
2018-08-23 11:45:00,171.61,171.74,171.61,171.74,1193.0,161.3006,161.4228,161.3006,161.4228,1193.0
2018-08-23 11:50:00,171.74,171.9,171.69,171.85,3000.0,161.4228,161.5732,161.3758,161.5262,3000.0
2018-08-23 11:55:00,171.78,171.84,171.72,171.72,2300.0,161.4604,161.5168,161.404,161.404,2300.0
2018-08-23 12:00:00,171.71,171.75,171.71,171.71,1100.0,161.3946,161.4322,161.3946,161.3946,1100.0
2018-08-23 12:05:00,171.77,171.77,171.66,171.67,800.0,161.451,161.451,161.3476,161.357,800.0
2018-08-23 12:10:00,171.65,171.69,171.64,171.64,1300.0,161.3382,161.3758,161.3288,161.3288,1300.0
2018-08-23 12:15:00,171.59,171.67,171.57,171.64,2100.0,161.2818,161.357,161.263,161.3288,2100.0
2018-08-23 12:20:00,171.68,171.75,171.66,171.74,1900.0,161.3664,161.4322,161.3476,161.4228,1900.0
2018-08-23 12:25:00,171.74,171.82,171.73,171.82,1672.0,161.4228,161.498,161.4134,161.498,1672.0
2018-08-23 12:30:00,171.82,171.83,171.7,171.8,1828.0,161.498,161.5074,161.3852,161.4792,1828.0
2018-08-23 12:35:00,171.76,171.81,171.76,171.81,300.0,161.4416,161.4886,161.4416,161.4886,300.0
2018-08-23 12:40:00,171.74,171.9,171.74,171.87,1600.0,161.4228,161.5732,161.4228,161.545,1600.0
2018-08-23 12:45:00,171.87,171.99,171.87,171.95,2034.0,161.545,161.6578,161.545,161.6202,2034.0
2018-08-23 12:50:00,171.99,172.09,171.91,172.09,10583.0,161.6578,161.7518,161.5826,161.7518,10583.0
2018-08-23 12:55:00,172.03,172.04,171.9,171.91,3300.0,161.6954,161.7048,161.5732,161.5826,3300.0
2018-08-23 13:00:00,171.9,171.9,171.79,171.79,2600.0,161.5732,161.5732,161.4698,161.4698,2600.0
2018-08-23 13:05:00,171.73,171.79,171.72,171.73,3047.0,161.4134,161.4698,161.404,161.4134,3047.0
2018-08-23 13:10:00,171.74,171.74,171.59,171.59,2900.0,161.4228,161.4228,161.2818,161.2818,2900.0
2018-08-23 13:15:00,171.62,171.68,171.59,171.68,1846.0,161.31,161.3664,161.2818,161.3664,1846.0
2018-08-23 13:20:00,171.65,171.74,171.64,171.71,2461.0,161.3382,161.4228,161.3288,161.3946,2461.0
2018-08-23 13:25:00,171.77,171.88,171.77,171.85,700.0,161.451,161.5544,161.451,161.5262,700.0
2018-08-23 13:30:00,171.86,171.88,171.82,171.85,2400.0,161.5356,161.5544,161.498,161.5262,2400.0
2018-08-23 13:35:00,171.84,171.85,171.81,171.83,1100.0,161.5168,161.5262,161.4886,161.5074,1100.0
2018-08-23 13:40:00,171.88,172.01,171.88,171.97,2427.0,161.5544,161.6766,161.5544,161.639,2427.0
2018-08-23 13:45:00,171.96,171.96,171.85,171.85,700.0,161.6296,161.6296,161.5262,161.5262,700.0
2018-08-23 13:50:00,171.91,171.91,171.79,171.84,3100.0,161.5826,161.5826,161.4698,161.5168,3100.0
2018-08-23 13:55:00,171.82,171.9,171.8,171.87,2300.0,161.498,161.5732,161.4792,161.545,2300.0
2018-08-23 14:00:00,171.88,172.12,171.88,172.0,9353.0,161.5544,161.78,161.5544,161.6672,9353.0
2018-08-23 14:05:00,172.0,172.03,171.89,171.92,3100.0,161.6672,161.6954,161.5638,161.592,3100.0
2018-08-23 14:10:00,171.94,171.99,171.92,171.94,1870.0,161.6108,161.6578,161.592,161.6108,1870.0
2018-08-23 14:15:00,171.94,171.98,171.9,171.93,2330.0,161.6108,161.6484,161.5732,161.6014,2330.0
2018-08-23 14:20:00,171.95,171.97,171.94,171.97,700.0,161.6202,161.639,161.6108,161.639,700.0
2018-08-23 14:25:00,171.98,172.08,171.9,171.9,15454.0,161.6484,161.7424,161.5732,161.5732,15454.0
2018-08-23 14:30:00,171.87,171.91,171.83,171.83,2921.0,161.545,161.5826,161.5074,161.5074,2921.0
2018-08-23 14:35:00,171.83,171.84,171.65,171.67,800.0,161.5074,161.5168,161.3382,161.357,800.0
2018-08-23 14:40:00,171.68,171.73,171.61,171.72,2499.0,161.3664,161.4134,161.3006,161.404,2499.0
2018-08-23 14:45:00,171.74,171.75,171.71,171.74,2100.0,161.4228,161.4322,161.3946,161.4228,2100.0
2018-08-23 14:50:00,171.74,171.83,171.72,171.79,1200.0,161.4228,161.5074,161.404,161.4698,1200.0
2018-08-23 14:55:00,171.86,171.93,171.84,171.87,12003.0,161.5356,161.6014,161.5168,161.545,12003.0
2018-08-23 15:00:00,171.83,171.88,171.74,171.79,3216.0,161.5074,161.5544,161.4228,161.4698,3216.0
2018-08-23 15:05:00,171.79,171.82,171.76,171.79,1400.0,161.4698,161.498,161.4416,161.4698,1400.0
2018-08-23 15:10:00,171.81,171.85,171.78,171.82,3349.0,161.4886,161.5262,161.4604,161.498,3349.0
2018-08-23 15:15:00,171.81,171.84,171.8,171.84,1215.0,161.4886,161.5168,161.4792,161.5168,1215.0
2018-08-23 15:20:00,171.83,171.84,171.79,171.79,1565.0,161.5074,161.5168,161.4698,161.4698,1565.0
2018-08-23 15:25:00,171.8,171.84,171.78,171.84,1107.0,161.4792,161.5168,161.4604,161.5168,1107.0
2018-08-23 15:30:00,171.84,171.84,171.62,171.62,5546.0,161.5168,161.5168,161.31,161.31,5546.0
2018-08-23 15:35:00,171.62,171.62,171.45,171.48,3000.0,161.31,161.31,161.1502,161.1784,3000.0
2018-08-23 15:40:00,171.49,171.52,171.44,171.44,5319.0,161.1878,161.216,161.1408,161.1408,5319.0
2018-08-23 15:45:00,171.39,171.4,171.22,171.36,7352.0,161.0938,161.1032,160.934,161.0656,7352.0
2018-08-23 15:50:00,171.34,171.37,171.23,171.27,10015.0,161.0468,161.075,160.9434,160.981,10015.0
2018-08-23 15:55:00,171.3,171.34,171.13,171.31,45772.0,161.0092,161.0468,160.8494,161.0186,45772.0
2018-08-24 09:30:00,172.23,172.37,171.67,172.28,7487.0,161.8834,162.0149,161.357,161.9304,7487.0
2018-08-24 09:35:00,172.28,172.5,172.17,172.42,3831.0,161.9304,162.1371,161.827,162.0619,3831.0
2018-08-24 09:40:00,172.52,172.82,172.52,172.82,1807.0,162.1559,162.4379,162.1559,162.4379,1807.0
2018-08-24 09:45:00,172.79,172.8,172.03,172.05,25748.0,162.4097,162.4191,161.6954,161.7142,25748.0
2018-08-24 09:50:00,172.02,172.3,172.02,172.3,3220.0,161.686,161.9492,161.686,161.9492,3220.0
2018-08-24 09:55:00,172.16,172.48,172.13,172.27,3210.0,161.8176,162.1183,161.7894,161.921,3210.0
2018-08-24 10:00:00,172.34,172.69,172.34,172.46,2712.0,161.9868,162.3157,161.9868,162.0995,2712.0
2018-08-24 10:05:00,172.46,172.46,172.34,172.36,1765.0,162.0995,162.0995,161.9868,162.0056,1765.0
2018-08-24 10:10:00,172.41,172.41,172.16,172.25,3840.0,162.0525,162.0525,161.8176,161.9022,3840.0
2018-08-24 10:15:00,172.36,172.73,172.35,172.49,5900.0,162.0056,162.3533,161.9962,162.1277,5900.0
2018-08-24 10:20:00,172.48,172.75,172.48,172.73,1300.0,162.1183,162.3721,162.1183,162.3533,1300.0
2018-08-24 10:25:00,172.72,172.9,172.69,172.86,1857.0,162.3439,162.5131,162.3157,162.4755,1857.0
2018-08-24 10:30:00,172.9,172.9,172.64,172.7,2812.0,162.5131,162.5131,162.2687,162.3251,2812.0
2018-08-24 10:35:00,172.8,173.05,172.73,173.05,1400.0,162.4191,162.6541,162.3533,162.6541,1400.0
2018-08-24 10:40:00,173.0,173.03,172.88,173.0,2675.0,162.6071,162.6353,162.4943,162.6071,2675.0
2018-08-24 10:45:00,172.95,173.13,172.94,173.01,2920.0,162.5601,162.7293,162.5507,162.6165,2920.0
2018-08-24 10:50:00,173.01,173.04,172.84,172.88,3241.0,162.6165,162.6447,162.4567,162.4943,3241.0
2018-08-24 10:55:00,172.9,173.16,172.9,173.15,6175.0,162.5131,162.7575,162.5131,162.7481,6175.0
2018-08-24 11:00:00,173.22,173.29,173.16,173.2,2436.0,162.8139,162.8797,162.7575,162.7951,2436.0
2018-08-24 11:05:00,173.2,173.24,173.12,173.24,2961.0,162.7951,162.8327,162.7199,162.8327,2961.0
2018-08-24 11:10:00,173.24,173.32,173.23,173.28,3409.0,162.8327,162.9079,162.8233,162.8703,3409.0
2018-08-24 11:15:00,173.33,173.45,173.32,173.43,1700.0,162.9173,163.0301,162.9079,163.0113,1700.0
2018-08-24 11:20:00,173.43,173.43,173.06,173.06,3828.0,163.0113,163.0113,162.6635,162.6635,3828.0
2018-08-24 11:25:00,173.0,173.14,172.97,173.04,1100.0,162.6071,162.7387,162.5789,162.6447,1100.0
2018-08-24 11:30:00,173.08,173.17,173.08,173.16,500.0,162.6823,162.7669,162.6823,162.7575,500.0
2018-08-24 11:35:00,173.23,173.23,173.12,173.18,1400.0,162.8233,162.8233,162.7199,162.7763,1400.0
2018-08-24 11:40:00,173.22,173.23,173.22,173.22,100.0,162.8139,162.8233,162.8139,162.8139,100.0
2018-08-24 11:45:00,173.25,173.35,173.25,173.35,705.0,162.8421,162.9361,162.8421,162.9361,705.0
2018-08-24 11:50:00,173.32,173.4,173.3,173.3,1500.0,162.9079,162.9831,162.8891,162.8891,1500.0
2018-08-24 11:55:00,173.33,173.42,173.33,173.42,1666.0,162.9173,163.0019,162.9173,163.0019,1666.0
2018-08-24 12:00:00,173.42,173.5,173.42,173.5,500.0,163.0019,163.0771,163.0019,163.0771,500.0
2018-08-24 12:05:00,173.52,173.52,173.44,173.47,1100.0,163.0959,163.0959,163.0207,163.0489,1100.0
2018-08-24 12:10:00,173.43,173.54,173.43,173.51,2400.0,163.0113,163.1147,163.0113,163.0865,2400.0
2018-08-24 12:15:00,173.51,173.67,173.47,173.67,5594.0,163.0865,163.2369,163.0489,163.2369,5594.0
2018-08-24 12:20:00,173.63,173.63,173.58,173.58,1905.0,163.1993,163.1993,163.1523,163.1523,1905.0
2018-08-24 12:25:00,173.63,173.64,173.52,173.55,3075.0,163.1993,163.2087,163.0959,163.1241,3075.0
2018-08-24 12:30:00,173.53,173.56,173.53,173.56,200.0,163.1053,163.1335,163.1053,163.1335,200.0
2018-08-24 12:35:00,173.5,173.5,173.46,173.48,1633.0,163.0771,163.0771,163.0395,163.0583,1633.0
2018-08-24 12:40:00,173.5,173.51,173.5,173.51,200.0,163.0771,163.0865,163.0771,163.0865,200.0
2018-08-24 12:45:00,173.57,173.63,173.57,173.63,1001.0,163.1429,163.1993,163.1429,163.1993,1001.0
2018-08-24 12:50:00,173.61,173.61,173.53,173.55,3121.0,163.1805,163.1805,163.1053,163.1241,3121.0
2018-08-24 12:55:00,173.48,173.51,173.47,173.49,901.0,163.0583,163.0865,163.0489,163.0677,901.0
2018-08-24 13:00:00,173.49,173.56,173.47,173.56,2964.0,163.0677,163.1335,163.0489,163.1335,2964.0
2018-08-24 13:05:00,173.56,173.56,173.51,173.54,900.0,163.1335,163.1335,163.0865,163.1147,900.0
2018-08-24 13:10:00,173.5,173.5,173.33,173.36,2848.0,163.0771,163.0771,162.9173,162.9455,2848.0
2018-08-24 13:15:00,173.34,173.35,173.31,173.31,1100.0,162.9267,162.9361,162.8985,162.8985,1100.0
2018-08-24 13:20:00,173.32,173.36,173.31,173.31,1000.0,162.9079,162.9455,162.8985,162.8985,1000.0
2018-08-24 13:25:00,173.28,173.39,173.28,173.31,901.0,162.8703,162.9737,162.8703,162.8985,901.0
2018-08-24 13:30:00,173.27,173.33,173.21,173.24,3828.0,162.8609,162.9173,162.8045,162.8327,3828.0
2018-08-24 13:35:00,173.24,173.24,173.18,173.19,1200.0,162.8327,162.8327,162.7763,162.7857,1200.0
2018-08-24 13:40:00,173.16,173.16,173.07,173.1,1650.0,162.7575,162.7575,162.6729,162.7011,1650.0
2018-08-24 13:45:00,173.13,173.17,173.06,173.17,1460.0,162.7293,162.7669,162.6635,162.7669,1460.0
2018-08-24 13:50:00,173.17,173.23,173.09,173.09,2096.0,162.7669,162.8233,162.6917,162.6917,2096.0
2018-08-24 13:55:00,173.11,173.14,173.09,173.14,500.0,162.7105,162.7387,162.6917,162.7387,500.0
2018-08-24 14:00:00,173.12,173.2,173.12,173.13,1292.0,162.7199,162.7951,162.7199,162.7293,1292.0
2018-08-24 14:05:00,173.13,173.19,173.13,173.19,1200.0,162.7293,162.7857,162.7293,162.7857,1200.0
2018-08-24 14:10:00,173.18,173.23,173.18,173.23,1295.0,162.7763,162.8233,162.7763,162.8233,1295.0
2018-08-24 14:15:00,173.23,173.26,173.19,173.22,1200.0,162.8233,162.8515,162.7857,162.8139,1200.0
2018-08-24 14:20:00,173.2,173.31,173.2,173.28,5861.0,162.7951,162.8985,162.7951,162.8703,5861.0
2018-08-24 14:25:00,173.25,173.35,173.22,173.35,2711.0,162.8421,162.9361,162.8139,162.9361,2711.0
2018-08-24 14:30:00,173.32,173.36,173.11,173.13,14510.0,162.9079,162.9455,162.7105,162.7293,14510.0
2018-08-24 14:35:00,173.14,173.21,173.09,173.09,1650.0,162.7387,162.8045,162.6917,162.6917,1650.0
2018-08-24 14:40:00,173.12,173.18,173.12,173.12,1548.0,162.7199,162.7763,162.7199,162.7199,1548.0
2018-08-24 14:45:00,173.14,173.19,173.13,173.13,1980.0,162.7387,162.7857,162.7293,162.7293,1980.0
2018-08-24 14:50:00,173.07,173.1,173.06,173.06,1016.0,162.6729,162.7011,162.6635,162.6635,1016.0
2018-08-24 14:55:00,173.11,173.15,173.09,173.09,1500.0,162.7105,162.7481,162.6917,162.6917,1500.0
2018-08-24 15:00:00,173.12,173.12,173.03,173.03,1600.0,162.7199,162.7199,162.6353,162.6353,1600.0
2018-08-24 15:05:00,173.06,173.07,172.98,173.06,4800.0,162.6635,162.6729,162.5883,162.6635,4800.0
2018-08-24 15:10:00,173.05,173.21,173.05,173.21,1400.0,162.6541,162.8045,162.6541,162.8045,1400.0
2018-08-24 15:15:00,173.2,173.2,173.05,173.06,2613.0,162.7951,162.7951,162.6541,162.6635,2613.0
2018-08-24 15:20:00,173.04,173.12,173.02,173.09,2600.0,162.6447,162.7199,162.6259,162.6917,2600.0
2018-08-24 15:25:00,173.08,173.08,173.02,173.03,2943.0,162.6823,162.6823,162.6259,162.6353,2943.0
2018-08-24 15:30:00,173.01,173.12,172.94,173.06,10960.0,162.6165,162.7199,162.5507,162.6635,10960.0
2018-08-24 15:35:00,173.05,173.13,173.02,173.05,6312.0,162.6541,162.7293,162.6259,162.6541,6312.0
2018-08-24 15:40:00,173.08,173.11,173.07,173.09,4402.0,162.6823,162.7105,162.6729,162.6917,4402.0
2018-08-24 15:45:00,173.08,173.21,173.07,173.15,7245.0,162.6823,162.8045,162.6729,162.7481,7245.0
2018-08-24 15:50:00,173.14,173.16,173.08,173.13,8949.0,162.7387,162.7575,162.6823,162.7293,8949.0
2018-08-24 15:55:00,173.13,173.23,173.07,173.22,27667.0,162.7293,162.8233,162.6729,162.8139,27667.0
2018-08-27 09:30:00,173.2,174.0,173.13,173.84,16137.0,162.7951,163.547,162.7293,163.3966,16137.0
2018-08-27 09:35:00,173.83,173.99,173.74,173.84,4680.0,163.3872,163.5376,163.3026,163.3966,4680.0
2018-08-27 09:40:00,173.82,174.1,173.82,174.1,3100.0,163.3778,163.641,163.3778,163.641,3100.0
2018-08-27 09:45:00,173.9,174.28,173.9,174.17,4300.0,163.453,163.8102,163.453,163.7068,4300.0
2018-08-27 09:50:00,174.18,174.27,174.01,174.01,3908.0,163.7162,163.8008,163.5564,163.5564,3908.0
2018-08-27 09:55:00,174.0,174.2,173.99,174.2,2470.0,163.547,163.735,163.5376,163.735,2470.0
2018-08-27 10:00:00,174.12,174.45,174.11,174.45,4698.0,163.6598,163.97,163.6504,163.97,4698.0
2018-08-27 10:05:00,174.37,174.37,174.18,174.34,3575.0,163.8948,163.8948,163.7162,163.8666,3575.0
2018-08-27 10:10:00,174.31,174.48,174.21,174.48,2600.0,163.8384,163.9982,163.7444,163.9982,2600.0
2018-08-27 10:15:00,174.49,174.69,174.49,174.61,3120.0,164.0076,164.1956,164.0076,164.1204,3120.0
2018-08-27 10:20:00,174.68,174.75,174.6,174.6,1500.0,164.1862,164.252,164.111,164.111,1500.0
2018-08-27 10:25:00,174.49,174.53,174.31,174.47,3913.0,164.0076,164.0452,163.8384,163.9888,3913.0
2018-08-27 10:30:00,174.5,174.5,174.31,174.34,2500.0,164.017,164.017,163.8384,163.8666,2500.0
2018-08-27 10:35:00,174.28,174.39,174.26,174.32,5339.0,163.8102,163.9136,163.7914,163.8478,5339.0
2018-08-27 10:40:00,174.24,174.45,174.23,174.32,4820.0,163.7726,163.97,163.7632,163.8478,4820.0
2018-08-27 10:45:00,174.3,174.46,174.23,174.23,1100.0,163.829,163.9794,163.7632,163.7632,1100.0
2018-08-27 10:50:00,174.26,174.76,174.26,174.76,6950.0,163.7914,164.2614,163.7914,164.2614,6950.0
2018-08-27 10:55:00,174.73,174.86,174.65,174.86,5583.0,164.2332,164.3554,164.158,164.3554,5583.0
2018-08-27 11:00:00,174.9,174.99,174.81,174.93,6592.0,164.393,164.4776,164.3084,164.4212,6592.0
2018-08-27 11:05:00,174.94,174.98,174.89,174.97,3727.0,164.4306,164.4682,164.3836,164.4588,3727.0
2018-08-27 11:10:00,174.96,175.1,174.94,174.97,7650.0,164.4494,164.5809,164.4306,164.4588,7650.0
2018-08-27 11:15:00,174.99,175.08,174.99,175.06,3826.0,164.4776,164.5621,164.4776,164.5433,3826.0
2018-08-27 11:20:00,175.05,175.05,174.95,175.0,2400.0,164.534,164.534,164.44,164.487,2400.0
2018-08-27 11:25:00,175.0,175.16,174.99,175.09,4384.0,164.487,164.6373,164.4776,164.5715,4384.0
2018-08-27 11:30:00,175.07,175.13,174.94,175.05,4310.0,164.5527,164.6091,164.4306,164.534,4310.0
2018-08-27 11:35:00,175.11,175.11,174.84,174.84,4436.0,164.5903,164.5903,164.3366,164.3366,4436.0
2018-08-27 11:40:00,174.8,174.97,174.8,174.95,3200.0,164.299,164.4588,164.299,164.44,3200.0
2018-08-27 11:45:00,174.96,175.02,174.9,175.02,2300.0,164.4494,164.5058,164.393,164.5058,2300.0
2018-08-27 11:50:00,174.96,174.96,174.81,174.86,4732.0,164.4494,164.4494,164.3084,164.3554,4732.0
2018-08-27 11:55:00,174.89,175.12,174.88,175.08,5212.0,164.3836,164.5997,164.3742,164.5621,5212.0
2018-08-27 12:00:00,175.1,175.16,175.0,175.11,4400.0,164.5809,164.6373,164.487,164.5903,4400.0
2018-08-27 12:05:00,175.08,175.19,175.07,175.19,3700.0,164.5621,164.6655,164.5527,164.6655,3700.0
2018-08-27 12:10:00,175.28,175.28,175.19,175.19,2000.0,164.7501,164.7501,164.6655,164.6655,2000.0
2018-08-27 12:15:00,175.19,175.33,175.18,175.21,4178.0,164.6655,164.7971,164.6561,164.6843,4178.0
2018-08-27 12:20:00,175.19,175.32,175.18,175.3,3175.0,164.6655,164.7877,164.6561,164.7689,3175.0
2018-08-27 12:25:00,175.33,175.39,175.28,175.31,3200.0,164.7971,164.8535,164.7501,164.7783,3200.0
2018-08-27 12:30:00,175.3,175.32,175.27,175.28,2900.0,164.7689,164.7877,164.7407,164.7501,2900.0
2018-08-27 12:35:00,175.27,175.39,175.24,175.28,5500.0,164.7407,164.8535,164.7125,164.7501,5500.0
2018-08-27 12:40:00,175.26,175.39,175.26,175.32,4686.0,164.7313,164.8535,164.7313,164.7877,4686.0
2018-08-27 12:45:00,175.29,175.32,175.18,175.26,4300.0,164.7595,164.7877,164.6561,164.7313,4300.0
2018-08-27 12:50:00,175.22,175.42,175.21,175.42,11899.0,164.6937,164.8817,164.6843,164.8817,11899.0
2018-08-27 12:55:00,175.42,175.43,175.38,175.43,3817.0,164.8817,164.8911,164.8441,164.8911,3817.0
2018-08-27 13:00:00,175.4,175.44,175.35,175.35,10763.0,164.8629,164.9005,164.8159,164.8159,10763.0
2018-08-27 13:05:00,175.35,175.44,175.29,175.4,17423.0,164.8159,164.9005,164.7595,164.8629,17423.0
2018-08-27 13:10:00,175.38,175.44,175.38,175.4,3510.0,164.8441,164.9005,164.8441,164.8629,3510.0
2018-08-27 13:15:00,175.4,175.43,175.38,175.39,3544.0,164.8629,164.8911,164.8441,164.8535,3544.0
2018-08-27 13:20:00,175.39,175.4,175.33,175.38,3778.0,164.8535,164.8629,164.7971,164.8441,3778.0
2018-08-27 13:25:00,175.36,175.39,175.18,175.18,1980.0,164.8253,164.8535,164.6561,164.6561,1980.0
2018-08-27 13:30:00,175.23,175.24,175.17,175.21,10980.0,164.7031,164.7125,164.6467,164.6843,10980.0
2018-08-27 13:35:00,175.17,175.28,175.03,175.27,4459.0,164.6467,164.7501,164.5152,164.7407,4459.0
2018-08-27 13:40:00,175.3,175.34,175.27,175.34,1677.0,164.7689,164.8065,164.7407,164.8065,1677.0
2018-08-27 13:45:00,175.33,175.33,175.25,175.25,2169.0,164.7971,164.7971,164.7219,164.7219,2169.0
2018-08-27 13:50:00,175.25,175.32,175.16,175.32,3131.0,164.7219,164.7877,164.6373,164.7877,3131.0
2018-08-27 13:55:00,175.32,175.33,175.23,175.29,3500.0,164.7877,164.7971,164.7031,164.7595,3500.0
2018-08-27 14:00:00,175.3,175.3,175.24,175.28,500.0,164.7689,164.7689,164.7125,164.7501,500.0
2018-08-27 14:05:00,175.27,175.27,175.18,175.19,5337.0,164.7407,164.7407,164.6561,164.6655,5337.0
2018-08-27 14:10:00,175.16,175.16,175.06,175.06,1000.0,164.6373,164.6373,164.5433,164.5433,1000.0
2018-08-27 14:15:00,175.04,175.08,174.86,174.86,4243.0,164.5246,164.5621,164.3554,164.3554,4243.0
2018-08-27 14:20:00,174.84,174.92,174.82,174.82,3971.0,164.3366,164.4118,164.3178,164.3178,3971.0
2018-08-27 14:25:00,174.78,174.93,174.74,174.93,6121.0,164.2802,164.4212,164.2426,164.4212,6121.0
2018-08-27 14:30:00,174.94,175.09,174.94,175.05,3393.0,164.4306,164.5715,164.4306,164.534,3393.0
2018-08-27 14:35:00,175.06,175.14,175.05,175.09,3310.0,164.5433,164.6185,164.534,164.5715,3310.0
2018-08-27 14:40:00,175.1,175.17,175.1,175.11,3366.0,164.5809,164.6467,164.5809,164.5903,3366.0
2018-08-27 14:45:00,175.13,175.19,175.1,175.19,5799.0,164.6091,164.6655,164.5809,164.6655,5799.0
2018-08-27 14:50:00,175.16,175.16,175.04,175.04,2919.0,164.6373,164.6373,164.5246,164.5246,2919.0
2018-08-27 14:55:00,175.03,175.07,175.01,175.04,3530.0,164.5152,164.5527,164.4964,164.5246,3530.0
2018-08-27 15:00:00,175.01,175.01,174.93,174.94,2670.0,164.4964,164.4964,164.4212,164.4306,2670.0
2018-08-27 15:05:00,174.92,175.05,174.92,174.96,4543.0,164.4118,164.534,164.4118,164.4494,4543.0
2018-08-27 15:10:00,174.96,174.96,174.76,174.76,2570.0,164.4494,164.4494,164.2614,164.2614,2570.0
2018-08-27 15:15:00,174.8,174.89,174.7,174.78,17195.0,164.299,164.3836,164.205,164.2802,17195.0
2018-08-27 15:20:00,174.77,174.88,174.74,174.8,5186.0,164.2708,164.3742,164.2426,164.299,5186.0
2018-08-27 15:25:00,174.81,174.85,174.81,174.85,3900.0,164.3084,164.346,164.3084,164.346,3900.0
2018-08-27 15:30:00,174.83,174.98,174.81,174.89,4904.0,164.3272,164.4682,164.3084,164.3836,4904.0
2018-08-27 15:35:00,174.89,174.95,174.89,174.91,5407.0,164.3836,164.44,164.3836,164.4024,5407.0
2018-08-27 15:40:00,174.9,175.01,174.89,175.01,7355.0,164.393,164.4964,164.3836,164.4964,7355.0
2018-08-27 15:45:00,175.0,175.36,174.91,175.34,32936.0,164.487,164.8253,164.4024,164.8065,32936.0
2018-08-27 15:50:00,175.34,175.43,175.21,175.36,42737.0,164.8065,164.8911,164.6843,164.8253,42737.0
2018-08-27 15:55:00,175.34,175.51,175.29,175.39,101700.0,164.8065,164.9663,164.7595,164.8535,101700.0
2018-08-28 09:30:00,175.86,176.89,175.86,176.89,14560.0,165.2953,166.2634,165.2953,166.2634,14560.0
2018-08-28 09:35:00,176.93,177.43,176.72,176.92,7718.0,166.301,166.771,166.1036,166.2916,7718.0
2018-08-28 09:40:00,176.99,177.62,176.98,177.32,9505.0,166.3574,166.9496,166.348,166.6676,9505.0
2018-08-28 09:45:00,177.36,177.76,177.31,177.68,17258.0,166.7052,167.0811,166.6582,167.006,17258.0
2018-08-28 09:50:00,177.59,177.67,177.41,177.63,6600.0,166.9214,166.9966,166.7522,166.959,6600.0
2018-08-28 09:55:00,177.63,177.64,177.44,177.5,2988.0,166.959,166.9684,166.7804,166.8368,2988.0
2018-08-28 10:00:00,177.43,177.46,177.17,177.33,11148.0,166.771,166.7992,166.5266,166.677,11148.0
2018-08-28 10:05:00,177.27,177.3,176.99,177.17,16019.0,166.6206,166.6488,166.3574,166.5266,16019.0
2018-08-28 10:10:00,177.24,177.52,177.1,177.37,24900.0,166.5924,166.8556,166.4608,166.7146,24900.0
2018-08-28 10:15:00,177.36,177.36,176.41,176.74,26048.0,166.7052,166.7052,165.8122,166.1224,26048.0
2018-08-28 10:20:00,176.65,176.67,176.17,176.45,20789.0,166.0378,166.0566,165.5867,165.8498,20789.0
2018-08-28 10:25:00,176.46,176.76,176.44,176.75,6200.0,165.8592,166.1412,165.8404,166.1318,6200.0
2018-08-28 10:30:00,176.68,176.72,176.45,176.58,4000.0,166.066,166.1036,165.8498,165.972,4000.0
2018-08-28 10:35:00,176.58,176.71,176.45,176.59,5845.0,165.972,166.0942,165.8498,165.9814,5845.0
2018-08-28 10:40:00,176.64,176.79,176.58,176.63,3000.0,166.0284,166.1694,165.972,166.019,3000.0
2018-08-28 10:45:00,176.63,176.68,176.21,176.32,6182.0,166.019,166.066,165.6243,165.7277,6182.0
2018-08-28 10:50:00,176.36,176.64,176.35,176.64,2821.0,165.7653,166.0284,165.7559,166.0284,2821.0
2018-08-28 10:55:00,176.61,176.71,176.51,176.71,2800.0,166.0002,166.0942,165.9062,166.0942,2800.0
2018-08-28 11:00:00,176.67,176.72,176.41,176.41,5611.0,166.0566,166.1036,165.8122,165.8122,5611.0
2018-08-28 11:05:00,176.4,176.49,176.34,176.49,5647.0,165.8028,165.8874,165.7465,165.8874,5647.0
2018-08-28 11:10:00,176.46,176.71,176.45,176.71,7389.0,165.8592,166.0942,165.8498,166.0942,7389.0
2018-08-28 11:15:00,176.71,176.84,176.65,176.65,2400.0,166.0942,166.2164,166.0378,166.0378,2400.0
2018-08-28 11:20:00,176.73,176.8,176.59,176.6,1775.0,166.113,166.1788,165.9814,165.9908,1775.0
2018-08-28 11:25:00,176.65,176.69,176.55,176.68,3100.0,166.0378,166.0754,165.9438,166.066,3100.0
2018-08-28 11:30:00,176.64,176.64,176.33,176.33,3129.0,166.0284,166.0284,165.7371,165.7371,3129.0
2018-08-28 11:35:00,176.26,176.27,176.07,176.09,1497.0,165.6713,165.6807,165.4927,165.5115,1497.0
2018-08-28 11:40:00,176.03,176.1,175.95,176.05,2760.0,165.4551,165.5209,165.3799,165.4739,2760.0
2018-08-28 11:45:00,176.1,176.26,176.08,176.15,11981.0,165.5209,165.6713,165.5021,165.5679,11981.0
2018-08-28 11:50:00,176.13,176.28,176.13,176.22,4406.0,165.5491,165.6901,165.5491,165.6337,4406.0
2018-08-28 11:55:00,176.15,176.18,176.02,176.09,2300.0,165.5679,165.5961,165.4457,165.5115,2300.0
2018-08-28 12:00:00,176.07,176.12,175.91,175.93,3424.0,165.4927,165.5397,165.3423,165.3611,3424.0
2018-08-28 12:05:00,175.93,176.15,175.93,176.12,3368.0,165.3611,165.5679,165.3611,165.5397,3368.0
2018-08-28 12:10:00,176.13,176.27,176.11,176.26,3618.0,165.5491,165.6807,165.5303,165.6713,3618.0
2018-08-28 12:15:00,176.27,176.34,176.27,176.34,2105.0,165.6807,165.7465,165.6807,165.7465,2105.0
2018-08-28 12:20:00,176.32,176.34,176.31,176.34,1700.0,165.7277,165.7465,165.7183,165.7465,1700.0
2018-08-28 12:25:00,176.32,176.35,176.27,176.3,2700.0,165.7277,165.7559,165.6807,165.7089,2700.0
2018-08-28 12:30:00,176.3,176.47,176.29,176.42,6541.0,165.7089,165.8686,165.6995,165.8216,6541.0
2018-08-28 12:35:00,176.39,176.42,176.34,176.37,2434.0,165.7935,165.8216,165.7465,165.7747,2434.0
2018-08-28 12:40:00,176.38,176.41,176.33,176.41,3128.0,165.7841,165.8122,165.7371,165.8122,3128.0
2018-08-28 12:45:00,176.37,176.64,176.36,176.6,7700.0,165.7747,166.0284,165.7653,165.9908,7700.0
2018-08-28 12:50:00,176.64,176.64,176.5,176.53,3000.0,166.0284,166.0284,165.8968,165.925,3000.0
2018-08-28 12:55:00,176.48,176.49,176.42,176.49,4011.0,165.878,165.8874,165.8216,165.8874,4011.0
2018-08-28 13:00:00,176.46,176.54,176.42,176.54,7411.0,165.8592,165.9344,165.8216,165.9344,7411.0
2018-08-28 13:05:00,176.52,176.56,176.51,176.53,4408.0,165.9156,165.9532,165.9062,165.925,4408.0
2018-08-28 13:10:00,176.53,176.67,176.44,176.47,37364.0,165.925,166.0566,165.8404,165.8686,37364.0
2018-08-28 13:15:00,176.49,176.59,176.49,176.54,19628.0,165.8874,165.9814,165.8874,165.9344,19628.0
2018-08-28 13:20:00,176.54,176.54,176.38,176.39,8465.0,165.9344,165.9344,165.7841,165.7935,8465.0
2018-08-28 13:25:00,176.37,176.38,176.08,176.15,3200.0,165.7747,165.7841,165.5021,165.5679,3200.0
2018-08-28 13:30:00,176.17,176.22,176.08,176.22,2600.0,165.5867,165.6337,165.5021,165.6337,2600.0
2018-08-28 13:35:00,176.19,176.27,176.16,176.27,1500.0,165.6055,165.6807,165.5773,165.6807,1500.0
2018-08-28 13:40:00,176.27,176.32,176.26,176.32,2406.0,165.6807,165.7277,165.6713,165.7277,2406.0
2018-08-28 13:45:00,176.31,176.35,176.28,176.35,1750.0,165.7183,165.7559,165.6901,165.7559,1750.0
2018-08-28 13:50:00,176.36,176.48,176.36,176.48,2261.0,165.7653,165.878,165.7653,165.878,2261.0
2018-08-28 13:55:00,176.45,176.51,176.39,176.45,6100.0,165.8498,165.9062,165.7935,165.8498,6100.0
2018-08-28 14:00:00,176.44,176.51,176.44,176.45,3368.0,165.8404,165.9062,165.8404,165.8498,3368.0
2018-08-28 14:05:00,176.42,176.42,176.38,176.38,500.0,165.8216,165.8216,165.7841,165.7841,500.0
2018-08-28 14:10:00,176.4,176.41,176.38,176.41,1404.0,165.8028,165.8122,165.7841,165.8122,1404.0
2018-08-28 14:15:00,176.39,176.6,176.38,176.48,18035.0,165.7935,165.9908,165.7841,165.878,18035.0
2018-08-28 14:20:00,176.49,176.5,176.47,176.48,1295.0,165.8874,165.8968,165.8686,165.878,1295.0
2018-08-28 14:25:00,176.47,176.52,176.46,176.48,4554.0,165.8686,165.9156,165.8592,165.878,4554.0
2018-08-28 14:30:00,176.41,176.48,176.38,176.4,6604.0,165.8122,165.878,165.7841,165.8028,6604.0
2018-08-28 14:35:00,176.41,176.45,176.24,176.24,3118.0,165.8122,165.8498,165.6525,165.6525,3118.0
2018-08-28 14:40:00,176.24,176.35,176.24,176.32,4861.0,165.6525,165.7559,165.6525,165.7277,4861.0
2018-08-28 14:45:00,176.34,176.35,176.27,176.3,7731.0,165.7465,165.7559,165.6807,165.7089,7731.0
2018-08-28 14:50:00,176.26,176.28,176.15,176.18,2081.0,165.6713,165.6901,165.5679,165.5961,2081.0
2018-08-28 14:55:00,176.17,176.17,176.13,176.13,1500.0,165.5867,165.5867,165.5491,165.5491,1500.0
2018-08-28 15:00:00,176.13,176.22,176.12,176.22,11422.0,165.5491,165.6337,165.5397,165.6337,11422.0
2018-08-28 15:05:00,176.21,176.3,176.2,176.3,2614.0,165.6243,165.7089,165.6149,165.7089,2614.0
2018-08-28 15:10:00,176.26,176.37,176.26,176.33,11389.0,165.6713,165.7747,165.6713,165.7371,11389.0
2018-08-28 15:15:00,176.34,176.34,176.26,176.3,16106.0,165.7465,165.7465,165.6713,165.7089,16106.0
2018-08-28 15:20:00,176.3,176.3,176.12,176.18,3355.0,165.7089,165.7089,165.5397,165.5961,3355.0
2018-08-28 15:25:00,176.16,176.17,176.1,176.1,1702.0,165.5773,165.5867,165.5209,165.5209,1702.0
2018-08-28 15:30:00,176.12,176.14,176.04,176.14,7448.0,165.5397,165.5585,165.4645,165.5585,7448.0
2018-08-28 15:35:00,176.15,176.22,176.14,176.18,4817.0,165.5679,165.6337,165.5585,165.5961,4817.0
2018-08-28 15:40:00,176.16,176.22,176.12,176.22,9790.0,165.5773,165.6337,165.5397,165.6337,9790.0
2018-08-28 15:45:00,176.2,176.24,176.15,176.16,6568.0,165.6149,165.6525,165.5679,165.5773,6568.0
2018-08-28 15:50:00,176.16,176.16,176.07,176.09,11307.0,165.5773,165.5773,165.4927,165.5115,11307.0
2018-08-28 15:55:00,176.11,176.29,176.08,176.26,40318.0,165.5303,165.6995,165.5021,165.6713,40318.0
2018-08-29 09:30:00,176.08,176.35,175.76,176.01,7111.0,165.5021,165.7559,165.2013,165.4363,7111.0
2018-08-29 09:35:00,176.02,176.14,175.98,176.09,4102.0,165.4457,165.5585,165.4081,165.5115,4102.0
2018-08-29 09:40:00,176.04,176.26,176.03,176.03,3551.0,165.4645,165.6713,165.4551,165.4551,3551.0
2018-08-29 09:45:00,176.08,176.14,175.63,175.64,7702.0,165.5021,165.5585,165.0791,165.0885,7702.0
2018-08-29 09:50:00,175.55,175.77,175.55,175.58,4243.0,165.0039,165.2107,165.0039,165.0321,4243.0
2018-08-29 09:55:00,175.6,175.69,175.51,175.56,2212.0,165.0509,165.1355,164.9663,165.0133,2212.0
2018-08-29 10:00:00,175.53,175.62,175.4,175.48,6640.0,164.9851,165.0697,164.8629,164.9381,6640.0
2018-08-29 10:05:00,175.54,175.81,175.54,175.63,5304.0,164.9945,165.2483,164.9945,165.0791,5304.0
2018-08-29 10:10:00,175.71,175.78,175.66,175.73,4914.0,165.1543,165.2201,165.1073,165.1731,4914.0
2018-08-29 10:15:00,175.73,175.75,175.62,175.63,6474.0,165.1731,165.1919,165.0697,165.0791,6474.0
2018-08-29 10:20:00,175.68,175.78,175.62,175.62,9367.0,165.1261,165.2201,165.0697,165.0697,9367.0
2018-08-29 10:25:00,175.69,175.85,175.64,175.8,6097.0,165.1355,165.2859,165.0885,165.2389,6097.0
2018-08-29 10:30:00,175.83,175.88,175.73,175.73,2071.0,165.2671,165.3141,165.1731,165.1731,2071.0
2018-08-29 10:35:00,175.79,175.79,175.68,175.68,1905.0,165.2295,165.2295,165.1261,165.1261,1905.0
2018-08-29 10:40:00,175.72,176.0,175.67,176.0,7243.0,165.1637,165.4269,165.1167,165.4269,7243.0
2018-08-29 10:45:00,176.05,176.05,175.77,175.82,4227.0,165.4739,165.4739,165.2107,165.2577,4227.0
2018-08-29 10:50:00,175.83,175.87,175.6,175.6,6446.0,165.2671,165.3047,165.0509,165.0509,6446.0
2018-08-29 10:55:00,175.59,175.63,175.46,175.47,3100.0,165.0415,165.0791,164.9193,164.9287,3100.0
2018-08-29 11:00:00,175.45,175.46,175.2,175.23,6505.0,164.9099,164.9193,164.6749,164.7031,6505.0
2018-08-29 11:05:00,175.28,175.38,175.28,175.34,6593.0,164.7501,164.8441,164.7501,164.8065,6593.0
2018-08-29 11:10:00,175.31,175.64,175.31,175.55,9177.0,164.7783,165.0885,164.7783,165.0039,9177.0
2018-08-29 11:15:00,175.57,175.62,175.52,175.52,6533.0,165.0227,165.0697,164.9757,164.9757,6533.0
2018-08-29 11:20:00,175.53,175.53,175.27,175.38,14166.0,164.9851,164.9851,164.7407,164.8441,14166.0
2018-08-29 11:25:00,175.41,175.71,175.38,175.71,8227.0,164.8723,165.1543,164.8441,165.1543,8227.0
2018-08-29 11:30:00,175.7,175.86,175.69,175.82,5259.0,165.1449,165.2953,165.1355,165.2577,5259.0
2018-08-29 11:35:00,175.79,175.84,175.7,175.72,19039.0,165.2295,165.2765,165.1449,165.1637,19039.0
2018-08-29 11:40:00,175.72,175.73,175.56,175.71,7814.0,165.1637,165.1731,165.0133,165.1543,7814.0
2018-08-29 11:45:00,175.74,175.83,175.74,175.83,3108.0,165.1825,165.2671,165.1825,165.2671,3108.0
2018-08-29 11:50:00,175.87,176.21,175.87,176.15,5047.0,165.3047,165.6243,165.3047,165.5679,5047.0
2018-08-29 11:55:00,176.15,176.37,176.13,176.37,2606.0,165.5679,165.7747,165.5491,165.7747,2606.0
2018-08-29 12:00:00,176.38,176.38,176.26,176.3,3289.0,165.7841,165.7841,165.6713,165.7089,3289.0
2018-08-29 12:05:00,176.3,176.5,176.27,176.5,2401.0,165.7089,165.8968,165.6807,165.8968,2401.0
2018-08-29 12:10:00,176.51,176.65,176.51,176.64,1900.0,165.9062,166.0378,165.9062,166.0284,1900.0
2018-08-29 12:15:00,176.65,176.65,176.61,176.63,1305.0,166.0378,166.0378,166.0002,166.019,1305.0
2018-08-29 12:20:00,176.62,176.62,176.11,176.11,11133.0,166.0096,166.0096,165.5303,165.5303,11133.0
2018-08-29 12:25:00,176.12,176.12,175.92,176.08,6741.0,165.5397,165.5397,165.3517,165.5021,6741.0
2018-08-29 12:30:00,176.09,176.23,176.09,176.21,1700.0,165.5115,165.6431,165.5115,165.6243,1700.0
2018-08-29 12:35:00,176.21,176.21,176.14,176.17,5673.0,165.6243,165.6243,165.5585,165.5867,5673.0
2018-08-29 12:40:00,176.19,176.25,176.16,176.16,5559.0,165.6055,165.6619,165.5773,165.5773,5559.0
2018-08-29 12:45:00,176.17,176.23,176.16,176.19,2659.0,165.5867,165.6431,165.5773,165.6055,2659.0
2018-08-29 12:50:00,176.19,176.22,176.13,176.14,3995.0,165.6055,165.6337,165.5491,165.5585,3995.0
2018-08-29 12:55:00,176.15,176.16,176.08,176.12,3200.0,165.5679,165.5773,165.5021,165.5397,3200.0
2018-08-29 13:00:00,176.12,176.14,176.11,176.14,700.0,165.5397,165.5585,165.5303,165.5585,700.0
2018-08-29 13:05:00,176.15,176.32,176.15,176.31,4107.0,165.5679,165.7277,165.5679,165.7183,4107.0
2018-08-29 13:10:00,176.35,176.42,176.35,176.38,800.0,165.7559,165.8216,165.7559,165.7841,800.0
2018-08-29 13:15:00,176.42,176.43,176.34,176.42,3682.0,165.8216,165.831,165.7465,165.8216,3682.0
2018-08-29 13:20:00,176.37,176.38,176.34,176.36,2211.0,165.7747,165.7841,165.7465,165.7653,2211.0
2018-08-29 13:25:00,176.36,176.36,176.26,176.27,2795.0,165.7653,165.7653,165.6713,165.6807,2795.0
2018-08-29 13:30:00,176.24,176.24,176.13,176.13,900.0,165.6525,165.6525,165.5491,165.5491,900.0
2018-08-29 13:35:00,176.14,176.21,176.14,176.21,3900.0,165.5585,165.6243,165.5585,165.6243,3900.0
2018-08-29 13:40:00,176.19,176.19,176.14,176.17,1828.0,165.6055,165.6055,165.5585,165.5867,1828.0
2018-08-29 13:45:00,176.14,176.14,176.02,176.05,1665.0,165.5585,165.5585,165.4457,165.4739,1665.0
2018-08-29 13:50:00,176.03,176.03,175.98,176.01,1802.0,165.4551,165.4551,165.4081,165.4363,1802.0
2018-08-29 13:55:00,176.03,176.04,175.85,175.85,5405.0,165.4551,165.4645,165.2859,165.2859,5405.0
2018-08-29 14:00:00,175.8,175.9,175.8,175.87,5561.0,165.2389,165.3329,165.2389,165.3047,5561.0
2018-08-29 14:05:00,175.87,175.92,175.84,175.92,1900.0,165.3047,165.3517,165.2765,165.3517,1900.0
2018-08-29 14:10:00,175.93,176.01,175.93,175.95,2900.0,165.3611,165.4363,165.3611,165.3799,2900.0
2018-08-29 14:15:00,175.96,175.96,175.81,175.81,2962.0,165.3893,165.3893,165.2483,165.2483,2962.0
2018-08-29 14:20:00,175.85,175.85,175.78,175.82,3958.0,165.2859,165.2859,165.2201,165.2577,3958.0
2018-08-29 14:25:00,175.82,175.87,175.76,175.76,5187.0,165.2577,165.3047,165.2013,165.2013,5187.0
2018-08-29 14:30:00,175.78,175.98,175.78,175.98,3400.0,165.2201,165.4081,165.2201,165.4081,3400.0
2018-08-29 14:35:00,176.0,176.0,175.96,175.99,4412.0,165.4269,165.4269,165.3893,165.4175,4412.0
2018-08-29 14:40:00,175.99,176.03,175.97,175.99,6514.0,165.4175,165.4551,165.3987,165.4175,6514.0
2018-08-29 14:45:00,175.98,175.99,175.91,175.93,4317.0,165.4081,165.4175,165.3423,165.3611,4317.0
2018-08-29 14:50:00,175.95,176.01,175.9,175.95,4571.0,165.3799,165.4363,165.3329,165.3799,4571.0
2018-08-29 14:55:00,175.93,175.93,175.88,175.89,1417.0,165.3611,165.3611,165.3141,165.3235,1417.0
2018-08-29 15:00:00,175.92,176.02,175.92,175.99,3341.0,165.3517,165.4457,165.3517,165.4175,3341.0
2018-08-29 15:05:00,175.99,176.05,175.98,176.04,1968.0,165.4175,165.4739,165.4081,165.4645,1968.0
2018-08-29 15:10:00,176.04,176.14,176.04,176.14,2611.0,165.4645,165.5585,165.4645,165.5585,2611.0
2018-08-29 15:15:00,176.16,176.18,176.11,176.11,3710.0,165.5773,165.5961,165.5303,165.5303,3710.0
2018-08-29 15:20:00,176.1,176.14,176.07,176.08,5030.0,165.5209,165.5585,165.4927,165.5021,5030.0
2018-08-29 15:25:00,176.08,176.19,176.02,176.19,14844.0,165.5021,165.6055,165.4457,165.6055,14844.0
2018-08-29 15:30:00,176.18,176.23,176.18,176.2,4708.0,165.5961,165.6431,165.5961,165.6149,4708.0
2018-08-29 15:35:00,176.17,176.31,176.17,176.27,4665.0,165.5867,165.7183,165.5867,165.6807,4665.0
2018-08-29 15:40:00,176.3,176.34,176.27,176.34,6912.0,165.7089,165.7465,165.6807,165.7465,6912.0
2018-08-29 15:45:00,176.36,176.43,176.35,176.38,22239.0,165.7653,165.831,165.7559,165.7841,22239.0
2018-08-29 15:50:00,176.4,176.41,176.33,176.34,13704.0,165.8028,165.8122,165.7371,165.7465,13704.0
2018-08-29 15:55:00,176.34,176.37,176.21,176.32,42058.0,165.7465,165.7747,165.6243,165.7277,42058.0
2018-08-30 09:30:00,176.22,176.4,176.07,176.08,4915.0,165.6337,165.8028,165.4927,165.5021,4915.0
2018-08-30 09:35:00,176.14,176.34,176.09,176.27,2100.0,165.5585,165.7465,165.5115,165.6807,2100.0
2018-08-30 09:40:00,176.26,176.55,175.97,176.55,9631.0,165.6713,165.9438,165.3987,165.9438,9631.0
2018-08-30 09:45:00,176.55,176.71,176.38,176.38,6810.0,165.9438,166.0942,165.7841,165.7841,6810.0
2018-08-30 09:50:00,176.33,176.45,176.09,176.37,10000.0,165.7371,165.8498,165.5115,165.7747,10000.0
2018-08-30 09:55:00,176.42,176.53,176.28,176.41,5420.0,165.8216,165.925,165.6901,165.8122,5420.0
2018-08-30 10:00:00,176.46,176.63,176.46,176.48,6700.0,165.8592,166.019,165.8592,165.878,6700.0
2018-08-30 10:05:00,176.56,176.64,176.38,176.42,8900.0,165.9532,166.0284,165.7841,165.8216,8900.0
2018-08-30 10:10:00,176.38,176.52,176.37,176.5,5434.0,165.7841,165.9156,165.7747,165.8968,5434.0
2018-08-30 10:15:00,176.5,176.5,176.31,176.36,5718.0,165.8968,165.8968,165.7183,165.7653,5718.0
2018-08-30 10:20:00,176.39,176.4,176.16,176.26,6807.0,165.7935,165.8028,165.5773,165.6713,6807.0
2018-08-30 10:25:00,176.24,176.49,176.22,176.38,9027.0,165.6525,165.8874,165.6337,165.7841,9027.0
2018-08-30 10:30:00,176.34,176.37,176.14,176.36,2900.0,165.7465,165.7747,165.5585,165.7653,2900.0
2018-08-30 10:35:00,176.39,176.64,176.39,176.53,16800.0,165.7935,166.0284,165.7935,165.925,16800.0
2018-08-30 10:40:00,176.57,176.57,176.36,176.45,1403.0,165.9626,165.9626,165.7653,165.8498,1403.0
2018-08-30 10:45:00,176.38,176.5,176.35,176.5,2811.0,165.7841,165.8968,165.7559,165.8968,2811.0
2018-08-30 10:50:00,176.45,176.48,176.4,176.4,3685.0,165.8498,165.878,165.8028,165.8028,3685.0
2018-08-30 10:55:00,176.43,176.74,176.41,176.52,37690.0,165.831,166.1224,165.8122,165.9156,37690.0
2018-08-30 11:00:00,176.52,176.87,176.51,176.83,4200.0,165.9156,166.2446,165.9062,166.207,4200.0
2018-08-30 11:05:00,176.85,176.95,176.77,176.82,4397.0,166.2258,166.3198,166.1506,166.1976,4397.0
2018-08-30 11:10:00,176.82,176.96,176.82,176.91,3513.0,166.1976,166.3292,166.1976,166.2822,3513.0
2018-08-30 11:15:00,176.91,177.01,176.88,176.95,4801.0,166.2822,166.3762,166.254,166.3198,4801.0
2018-08-30 11:20:00,176.97,176.97,176.89,176.93,4641.0,166.3386,166.3386,166.2634,166.301,4641.0
2018-08-30 11:25:00,176.9,176.93,176.79,176.9,3025.0,166.2728,166.301,166.1694,166.2728,3025.0
2018-08-30 11:30:00,176.92,177.07,176.92,176.98,3811.0,166.2916,166.4326,166.2916,166.348,3811.0
2018-08-30 11:35:00,176.99,177.03,176.94,176.97,3140.0,166.3574,166.395,166.3104,166.3386,3140.0
2018-08-30 11:40:00,177.03,177.16,177.03,177.1,4255.0,166.395,166.5172,166.395,166.4608,4255.0
2018-08-30 11:45:00,177.11,177.11,177.04,177.07,3050.0,166.4702,166.4702,166.4044,166.4326,3050.0
2018-08-30 11:50:00,177.07,177.15,177.06,177.11,2600.0,166.4326,166.5078,166.4232,166.4702,2600.0
2018-08-30 11:55:00,177.12,177.13,177.1,177.11,2200.0,166.4796,166.489,166.4608,166.4702,2200.0
2018-08-30 12:00:00,177.1,177.18,177.08,177.13,2900.0,166.4608,166.536,166.442,166.489,2900.0
2018-08-30 12:05:00,177.16,177.16,177.06,177.08,1500.0,166.5172,166.5172,166.4232,166.442,1500.0
2018-08-30 12:10:00,177.01,177.1,177.0,177.06,4000.0,166.3762,166.4608,166.3668,166.4232,4000.0
2018-08-30 12:15:00,177.06,177.13,177.06,177.06,1500.0,166.4232,166.489,166.4232,166.4232,1500.0
2018-08-30 12:20:00,177.04,177.09,177.04,177.07,1212.0,166.4044,166.4514,166.4044,166.4326,1212.0
2018-08-30 12:25:00,177.07,177.08,177.03,177.03,2400.0,166.4326,166.442,166.395,166.395,2400.0
2018-08-30 12:30:00,177.07,177.1,176.98,177.01,19190.0,166.4326,166.4608,166.348,166.3762,19190.0
2018-08-30 12:35:00,177.04,177.04,176.9,176.93,6600.0,166.4044,166.4044,166.2728,166.301,6600.0
2018-08-30 12:40:00,176.94,176.95,176.91,176.95,7600.0,166.3104,166.3198,166.2822,166.3198,7600.0
2018-08-30 12:45:00,176.97,177.12,176.97,177.1,2809.0,166.3386,166.4796,166.3386,166.4608,2809.0
2018-08-30 12:50:00,177.12,177.23,177.11,177.2,2900.0,166.4796,166.583,166.4702,166.5548,2900.0
2018-08-30 12:55:00,177.13,177.15,177.07,177.07,1645.0,166.489,166.5078,166.4326,166.4326,1645.0
2018-08-30 13:00:00,177.07,177.12,177.06,177.1,5886.0,166.4326,166.4796,166.4232,166.4608,5886.0
2018-08-30 13:05:00,177.12,177.16,177.1,177.12,2200.0,166.4796,166.5172,166.4608,166.4796,2200.0
2018-08-30 13:10:00,177.14,177.16,177.11,177.11,1294.0,166.4984,166.5172,166.4702,166.4702,1294.0
2018-08-30 13:15:00,177.16,177.16,177.08,177.1,2200.0,166.5172,166.5172,166.442,166.4608,2200.0
2018-08-30 13:20:00,177.12,177.15,177.07,177.11,2500.0,166.4796,166.5078,166.4326,166.4702,2500.0
2018-08-30 13:25:00,177.06,177.11,177.05,177.11,1800.0,166.4232,166.4702,166.4138,166.4702,1800.0
2018-08-30 13:30:00,177.08,177.13,177.06,177.13,1113.0,166.442,166.489,166.4232,166.489,1113.0
2018-08-30 13:35:00,177.13,177.13,177.08,177.11,2300.0,166.489,166.489,166.442,166.4702,2300.0
2018-08-30 13:40:00,177.09,177.09,176.96,176.97,2706.0,166.4514,166.4514,166.3292,166.3386,2706.0
2018-08-30 13:45:00,176.97,177.03,176.97,176.99,2660.0,166.3386,166.395,166.3386,166.3574,2660.0
2018-08-30 13:50:00,176.96,176.96,176.9,176.9,2000.0,166.3292,166.3292,166.2728,166.2728,2000.0
2018-08-30 13:55:00,176.92,176.95,176.89,176.94,3100.0,166.2916,166.3198,166.2634,166.3104,3100.0
2018-08-30 14:00:00,176.94,177.04,176.94,177.0,2100.0,166.3104,166.4044,166.3104,166.3668,2100.0
2018-08-30 14:05:00,176.94,176.97,176.8,176.85,2700.0,166.3104,166.3386,166.1788,166.2258,2700.0
2018-08-30 14:10:00,176.87,177.0,176.86,176.95,2700.0,166.2446,166.3668,166.2352,166.3198,2700.0
2018-08-30 14:15:00,176.97,177.06,176.63,176.64,6450.0,166.3386,166.4232,166.019,166.0284,6450.0
2018-08-30 14:20:00,176.54,176.66,176.41,176.51,5700.0,165.9344,166.0472,165.8122,165.9062,5700.0
2018-08-30 14:25:00,176.58,176.69,176.53,176.63,6093.0,165.972,166.0754,165.925,166.019,6093.0
2018-08-30 14:30:00,176.67,176.86,176.67,176.75,8619.0,166.0566,166.2352,166.0566,166.1318,8619.0
2018-08-30 14:35:00,176.78,176.99,176.78,176.98,3614.0,166.16,166.3574,166.16,166.348,3614.0
2018-08-30 14:40:00,176.99,176.99,176.8,176.83,3200.0,166.3574,166.3574,166.1788,166.207,3200.0
2018-08-30 14:45:00,176.77,177.03,176.75,176.99,5045.0,166.1506,166.395,166.1318,166.3574,5045.0
2018-08-30 14:50:00,176.93,177.0,176.92,177.0,2400.0,166.301,166.3668,166.2916,166.3668,2400.0
2018-08-30 14:55:00,176.96,176.99,176.82,176.87,3200.0,166.3292,166.3574,166.1976,166.2446,3200.0
2018-08-30 15:00:00,176.86,176.86,176.51,176.61,5370.0,166.2352,166.2352,165.9062,166.0002,5370.0
2018-08-30 15:05:00,176.58,176.6,176.44,176.49,8555.0,165.972,165.9908,165.8404,165.8874,8555.0
2018-08-30 15:10:00,176.42,176.57,176.42,176.49,6065.0,165.8216,165.9626,165.8216,165.8874,6065.0
2018-08-30 15:15:00,176.49,176.59,176.4,176.59,5100.0,165.8874,165.9814,165.8028,165.9814,5100.0
2018-08-30 15:20:00,176.6,176.75,176.57,176.68,4400.0,165.9908,166.1318,165.9626,166.066,4400.0
2018-08-30 15:25:00,176.67,176.87,176.66,176.87,5037.0,166.0566,166.2446,166.0472,166.2446,5037.0
2018-08-30 15:30:00,176.87,176.89,176.77,176.78,3861.0,166.2446,166.2634,166.1506,166.16,3861.0
2018-08-30 15:35:00,176.8,176.83,176.56,176.63,10527.0,166.1788,166.207,165.9532,166.019,10527.0
2018-08-30 15:40:00,176.65,176.7,176.61,176.63,6704.0,166.0378,166.0848,166.0002,166.019,6704.0
2018-08-30 15:45:00,176.64,176.67,176.5,176.5,5677.0,166.0284,166.0566,165.8968,165.8968,5677.0
2018-08-30 15:50:00,176.49,176.73,176.47,176.72,15217.0,165.8874,166.113,165.8686,166.1036,15217.0
2018-08-30 15:55:00,176.72,176.82,176.67,176.75,52849.0,166.1036,166.1976,166.0566,166.1318,52849.0
2018-08-31 09:30:00,176.03,176.56,176.03,176.56,9784.0,165.4551,165.9532,165.4551,165.9532,9784.0
2018-08-31 09:35:00,176.76,176.89,176.51,176.69,1800.0,166.1412,166.2634,165.9062,166.0754,1800.0
2018-08-31 09:40:00,176.81,177.15,176.81,177.01,3600.0,166.1882,166.5078,166.1882,166.3762,3600.0
2018-08-31 09:45:00,176.95,177.21,176.92,177.17,5100.0,166.3198,166.5642,166.2916,166.5266,5100.0
2018-08-31 09:50:00,177.09,177.15,176.97,177.06,6200.0,166.4514,166.5078,166.3386,166.4232,6200.0
2018-08-31 09:55:00,177.1,177.2,177.0,177.03,5622.0,166.4608,166.5548,166.3668,166.395,5622.0
2018-08-31 10:00:00,177.03,177.42,177.03,177.31,2239.0,166.395,166.7616,166.395,166.6582,2239.0
2018-08-31 10:05:00,177.4,177.87,177.4,177.75,5264.0,166.7428,167.1845,166.7428,167.0717,5264.0
2018-08-31 10:10:00,177.75,177.87,177.73,177.85,3300.0,167.0717,167.1845,167.053,167.1657,3300.0
2018-08-31 10:15:00,177.87,178.0,177.87,177.98,2800.0,167.1845,167.3067,167.1845,167.2879,2800.0
2018-08-31 10:20:00,177.99,178.01,177.88,177.88,5082.0,167.2973,167.3161,167.1939,167.1939,5082.0
2018-08-31 10:25:00,177.85,177.89,177.72,177.76,3188.0,167.1657,167.2033,167.0436,167.0811,3188.0
2018-08-31 10:30:00,177.81,177.84,177.81,177.83,1500.0,167.1281,167.1563,167.1281,167.1469,1500.0
2018-08-31 10:35:00,177.86,177.93,177.83,177.86,2100.0,167.1751,167.2409,167.1469,167.1751,2100.0
2018-08-31 10:40:00,177.91,177.91,177.86,177.86,200.0,167.2221,167.2221,167.1751,167.1751,200.0
2018-08-31 10:45:00,177.91,177.91,177.68,177.7,5277.0,167.2221,167.2221,167.006,167.0248,5277.0
2018-08-31 10:50:00,177.69,177.72,177.63,177.7,1321.0,167.0154,167.0436,166.959,167.0248,1321.0
2018-08-31 10:55:00,177.67,177.89,177.67,177.89,3307.0,166.9966,167.2033,166.9966,167.2033,3307.0
2018-08-31 11:00:00,177.89,177.99,177.87,177.87,2000.0,167.2033,167.2973,167.1845,167.1845,2000.0
2018-08-31 11:05:00,177.9,177.9,177.21,177.21,6576.0,167.2127,167.2127,166.5642,166.5642,6576.0
2018-08-31 11:10:00,177.13,177.21,177.1,177.1,2883.0,166.489,166.5642,166.4608,166.4608,2883.0
2018-08-31 11:15:00,177.09,177.16,177.03,177.13,3965.0,166.4514,166.5172,166.395,166.489,3965.0
2018-08-31 11:20:00,177.13,177.25,177.05,177.25,3900.0,166.489,166.6018,166.4138,166.6018,3900.0
2018-08-31 11:25:00,177.24,177.25,177.13,177.19,1518.0,166.5924,166.6018,166.489,166.5454,1518.0
2018-08-31 11:30:00,177.19,177.21,177.14,177.16,3005.0,166.5454,166.5642,166.4984,166.5172,3005.0
2018-08-31 11:35:00,177.13,177.27,177.12,177.27,1400.0,166.489,166.6206,166.4796,166.6206,1400.0
2018-08-31 11:40:00,177.27,177.32,177.23,177.28,6414.0,166.6206,166.6676,166.583,166.63,6414.0
2018-08-31 11:45:00,177.32,177.32,177.25,177.25,1100.0,166.6676,166.6676,166.6018,166.6018,1100.0
2018-08-31 11:50:00,177.25,177.34,177.24,177.33,1037.0,166.6018,166.6864,166.5924,166.677,1037.0
2018-08-31 11:55:00,177.33,177.34,177.2,177.2,1800.0,166.677,166.6864,166.5548,166.5548,1800.0
2018-08-31 12:00:00,177.22,177.23,176.97,177.02,2174.0,166.5736,166.583,166.3386,166.3856,2174.0
2018-08-31 12:05:00,176.99,177.0,176.86,177.0,4001.0,166.3574,166.3668,166.2352,166.3668,4001.0
2018-08-31 12:10:00,176.98,177.01,176.93,176.98,1400.0,166.348,166.3762,166.301,166.348,1400.0
2018-08-31 12:15:00,176.99,177.16,176.98,177.15,800.0,166.3574,166.5172,166.348,166.5078,800.0
2018-08-31 12:20:00,177.18,177.19,177.11,177.13,2900.0,166.536,166.5454,166.4702,166.489,2900.0
2018-08-31 12:25:00,177.12,177.21,177.06,177.19,2705.0,166.4796,166.5642,166.4232,166.5454,2705.0
2018-08-31 12:30:00,177.19,177.2,176.95,177.04,3500.0,166.5454,166.5548,166.3198,166.4044,3500.0
2018-08-31 12:35:00,177.04,177.17,177.04,177.13,1000.0,166.4044,166.5266,166.4044,166.489,1000.0
2018-08-31 12:40:00,177.23,177.3,177.18,177.3,2700.0,166.583,166.6488,166.536,166.6488,2700.0
2018-08-31 12:45:00,177.33,177.43,177.32,177.42,2200.0,166.677,166.771,166.6676,166.7616,2200.0
2018-08-31 12:50:00,177.45,177.56,177.44,177.56,2981.0,166.7898,166.8932,166.7804,166.8932,2981.0
2018-08-31 12:55:00,177.5,177.56,177.5,177.55,2506.0,166.8368,166.8932,166.8368,166.8838,2506.0
2018-08-31 13:00:00,177.57,177.62,177.52,177.59,2800.0,166.9026,166.9496,166.8556,166.9214,2800.0
2018-08-31 13:05:00,177.58,177.71,177.56,177.71,1100.0,166.912,167.0342,166.8932,167.0342,1100.0
2018-08-31 13:10:00,177.73,177.81,177.68,177.81,4028.0,167.053,167.1281,167.006,167.1281,4028.0
2018-08-31 13:15:00,177.75,177.75,177.66,177.66,1500.0,167.0717,167.0717,166.9872,166.9872,1500.0
2018-08-31 13:20:00,177.64,177.71,177.62,177.7,1500.0,166.9684,167.0342,166.9496,167.0248,1500.0
2018-08-31 13:25:00,177.68,177.72,177.66,177.7,3869.0,167.006,167.0436,166.9872,167.0248,3869.0
2018-08-31 13:30:00,177.71,177.73,177.66,177.73,2792.0,167.0342,167.053,166.9872,167.053,2792.0
2018-08-31 13:35:00,177.74,177.88,177.74,177.81,2300.0,167.0623,167.1939,167.0623,167.1281,2300.0
2018-08-31 13:40:00,177.76,177.81,177.71,177.78,1800.0,167.0811,167.1281,167.0342,167.0999,1800.0
2018-08-31 13:45:00,177.78,177.88,177.78,177.88,900.0,167.0999,167.1939,167.0999,167.1939,900.0
2018-08-31 13:50:00,177.9,177.9,177.8,177.8,2100.0,167.2127,167.2127,167.1187,167.1187,2100.0
2018-08-31 13:55:00,177.69,177.77,177.69,177.74,2106.0,167.0154,167.0905,167.0154,167.0623,2106.0
2018-08-31 14:00:00,177.69,177.69,177.46,177.52,2600.0,167.0154,167.0154,166.7992,166.8556,2600.0
2018-08-31 14:05:00,177.5,177.5,177.39,177.39,1644.0,166.8368,166.8368,166.7334,166.7334,1644.0
2018-08-31 14:10:00,177.36,177.36,177.27,177.32,4338.0,166.7052,166.7052,166.6206,166.6676,4338.0
2018-08-31 14:15:00,177.31,177.31,177.27,177.27,1718.0,166.6582,166.6582,166.6206,166.6206,1718.0
2018-08-31 14:20:00,177.33,177.41,177.29,177.3,3433.0,166.677,166.7522,166.6394,166.6488,3433.0
2018-08-31 14:25:00,177.27,177.42,177.25,177.42,2703.0,166.6206,166.7616,166.6018,166.7616,2703.0
2018-08-31 14:30:00,177.43,177.59,177.43,177.59,6532.0,166.771,166.9214,166.771,166.9214,6532.0
2018-08-31 14:35:00,177.53,177.69,177.51,177.69,3782.0,166.865,167.0154,166.8462,167.0154,3782.0
2018-08-31 14:40:00,177.71,177.84,177.65,177.83,5833.0,167.0342,167.1563,166.9778,167.1469,5833.0
2018-08-31 14:45:00,177.78,177.78,177.58,177.59,3510.0,167.0999,167.0999,166.912,166.9214,3510.0
2018-08-31 14:50:00,177.61,177.7,177.49,177.58,5899.0,166.9402,167.0248,166.8274,166.912,5899.0
2018-08-31 14:55:00,177.53,177.58,177.5,177.51,4303.0,166.865,166.912,166.8368,166.8462,4303.0
2018-08-31 15:00:00,177.5,177.64,177.5,177.61,4200.0,166.8368,166.9684,166.8368,166.9402,4200.0
2018-08-31 15:05:00,177.62,177.79,177.62,177.74,2917.0,166.9496,167.1093,166.9496,167.0623,2917.0
2018-08-31 15:10:00,177.77,177.8,177.73,177.75,9000.0,167.0905,167.1187,167.053,167.0717,9000.0
2018-08-31 15:15:00,177.76,177.79,177.62,177.63,10811.0,167.0811,167.1093,166.9496,166.959,10811.0
2018-08-31 15:20:00,177.69,177.7,177.46,177.56,6839.0,167.0154,167.0248,166.7992,166.8932,6839.0
2018-08-31 15:25:00,177.56,177.59,177.51,177.55,6125.0,166.8932,166.9214,166.8462,166.8838,6125.0
2018-08-31 15:30:00,177.57,177.88,177.57,177.88,12057.0,166.9026,167.1939,166.9026,167.1939,12057.0
2018-08-31 15:35:00,177.97,178.07,177.84,178.05,7127.0,167.2785,167.3725,167.1563,167.3537,7127.0
2018-08-31 15:40:00,178.02,178.02,177.81,177.88,10031.0,167.3255,167.3255,167.1281,167.1939,10031.0
2018-08-31 15:45:00,177.89,178.04,177.89,177.99,12162.0,167.2033,167.3443,167.2033,167.2973,12162.0
2018-08-31 15:50:00,178.03,178.24,178.02,178.2,21892.0,167.3349,167.5323,167.3255,167.4947,21892.0
2018-08-31 15:55:00,178.21,178.22,178.0,178.0,32743.0,167.5041,167.5135,167.3067,167.3067,32743.0
2018-09-04 09:30:00,177.91,178.37,177.44,177.94,12252.0,167.2221,167.6545,166.7804,167.2503,12252.0
2018-09-04 09:35:00,177.78,178.13,177.56,177.86,3200.0,167.0999,167.4289,166.8932,167.1751,3200.0
2018-09-04 09:40:00,177.8,177.97,177.69,177.96,4942.0,167.1187,167.2785,167.0154,167.2691,4942.0
2018-09-04 09:45:00,178.12,178.23,177.74,178.23,11920.0,167.4195,167.5229,167.0623,167.5229,11920.0
2018-09-04 09:50:00,178.08,178.37,177.93,178.34,10828.0,167.3819,167.6545,167.2409,167.6263,10828.0
2018-09-04 09:55:00,178.42,178.62,178.34,178.45,4348.0,167.7015,167.8895,167.6263,167.7297,4348.0
2018-09-04 10:00:00,178.42,178.48,177.95,178.03,3880.0,167.7015,167.7579,167.2597,167.3349,3880.0
2018-09-04 10:05:00,178.03,178.25,178.03,178.16,2300.0,167.3349,167.5417,167.3349,167.4571,2300.0
2018-09-04 10:10:00,178.08,178.08,177.91,177.94,900.0,167.3819,167.3819,167.2221,167.2503,900.0
2018-09-04 10:15:00,177.91,177.92,177.71,177.71,2334.0,167.2221,167.2315,167.0342,167.0342,2334.0
2018-09-04 10:20:00,177.82,178.21,177.82,178.16,3500.0,167.1375,167.5041,167.1375,167.4571,3500.0
2018-09-04 10:25:00,178.07,178.11,177.81,177.82,900.0,167.3725,167.4101,167.1281,167.1375,900.0
2018-09-04 10:30:00,177.81,178.12,177.72,178.03,3700.0,167.1281,167.4195,167.0436,167.3349,3700.0
2018-09-04 10:35:00,177.98,178.21,177.89,178.13,2017.0,167.2879,167.5041,167.2033,167.4289,2017.0
2018-09-04 10:40:00,178.1,178.37,178.1,178.36,4010.0,167.4007,167.6545,167.4007,167.6451,4010.0
2018-09-04 10:45:00,178.26,178.5,178.12,178.5,3351.0,167.5511,167.7767,167.4195,167.7767,3351.0
2018-09-04 10:50:00,178.45,178.49,178.42,178.44,3208.0,167.7297,167.7673,167.7015,167.7203,3208.0
2018-09-04 10:55:00,178.53,178.53,178.46,178.46,1100.0,167.8049,167.8049,167.7391,167.7391,1100.0
2018-09-04 11:00:00,178.46,178.53,178.42,178.42,2400.0,167.7391,167.8049,167.7015,167.7015,2400.0
2018-09-04 11:05:00,178.35,178.38,178.13,178.21,3796.0,167.6357,167.6639,167.4289,167.5041,3796.0
2018-09-04 11:10:00,178.25,178.25,178.01,178.01,1997.0,167.5417,167.5417,167.3161,167.3161,1997.0
2018-09-04 11:15:00,178.09,178.26,178.04,178.26,3219.0,167.3913,167.5511,167.3443,167.5511,3219.0
2018-09-04 11:20:00,178.23,178.38,178.23,178.28,1682.0,167.5229,167.6639,167.5229,167.5699,1682.0
2018-09-04 11:25:00,178.24,178.24,178.14,178.15,500.0,167.5323,167.5323,167.4383,167.4477,500.0
2018-09-04 11:30:00,178.09,178.33,178.09,178.23,3100.0,167.3913,167.6169,167.3913,167.5229,3100.0
2018-09-04 11:35:00,178.27,178.38,178.26,178.3,4200.0,167.5605,167.6639,167.5511,167.5887,4200.0
2018-09-04 11:40:00,178.26,178.29,178.04,178.05,2200.0,167.5511,167.5793,167.3443,167.3537,2200.0
2018-09-04 11:45:00,178.05,178.22,178.05,178.09,2978.0,167.3537,167.5135,167.3537,167.3913,2978.0
2018-09-04 11:50:00,178.07,178.15,178.05,178.09,3000.0,167.3725,167.4477,167.3537,167.3913,3000.0
2018-09-04 11:55:00,178.0,178.07,177.97,177.97,2973.0,167.3067,167.3725,167.2785,167.2785,2973.0
2018-09-04 12:00:00,178.02,178.07,177.92,177.95,2584.0,167.3255,167.3725,167.2315,167.2597,2584.0
2018-09-04 12:05:00,177.86,177.95,177.78,177.88,1900.0,167.1751,167.2597,167.0999,167.1939,1900.0
2018-09-04 12:10:00,177.9,177.92,177.85,177.85,1934.0,167.2127,167.2315,167.1657,167.1657,1934.0
2018-09-04 12:15:00,177.88,177.91,177.77,177.77,1900.0,167.1939,167.2221,167.0905,167.0905,1900.0
2018-09-04 12:20:00,177.76,177.76,177.3,177.38,2400.0,167.0811,167.0811,166.6488,166.724,2400.0
2018-09-04 12:25:00,177.37,177.58,177.24,177.56,9272.0,166.7146,166.912,166.5924,166.8932,9272.0
2018-09-04 12:30:00,177.57,177.64,177.5,177.59,9102.0,166.9026,166.9684,166.8368,166.9214,9102.0
2018-09-04 12:35:00,177.58,177.61,177.52,177.59,9300.0,166.912,166.9402,166.8556,166.9214,9300.0
2018-09-04 12:40:00,177.59,177.77,177.59,177.62,5382.0,166.9214,167.0905,166.9214,166.9496,5382.0
2018-09-04 12:45:00,177.65,177.65,177.54,177.61,5973.0,166.9778,166.9778,166.8744,166.9402,5973.0
2018-09-04 12:50:00,177.61,177.61,177.44,177.45,4100.0,166.9402,166.9402,166.7804,166.7898,4100.0
2018-09-04 12:55:00,177.48,177.64,177.44,177.57,10502.0,166.818,166.9684,166.7804,166.9026,10502.0
2018-09-04 13:00:00,177.59,177.71,177.57,177.64,7163.0,166.9214,167.0342,166.9026,166.9684,7163.0
2018-09-04 13:05:00,177.66,177.69,177.58,177.61,4472.0,166.9872,167.0154,166.912,166.9402,4472.0
2018-09-04 13:10:00,177.62,177.62,177.57,177.59,2500.0,166.9496,166.9496,166.9026,166.9214,2500.0
2018-09-04 13:15:00,177.56,177.56,177.44,177.47,3023.0,166.8932,166.8932,166.7804,166.8086,3023.0
2018-09-04 13:20:00,177.49,177.51,177.45,177.48,4400.0,166.8274,166.8462,166.7898,166.818,4400.0
2018-09-04 13:25:00,177.48,177.53,177.39,177.44,6001.0,166.818,166.865,166.7334,166.7804,6001.0
2018-09-04 13:30:00,177.45,177.48,177.44,177.45,1901.0,166.7898,166.818,166.7804,166.7898,1901.0
2018-09-04 13:35:00,177.43,177.56,177.43,177.47,6090.0,166.771,166.8932,166.771,166.8086,6090.0
2018-09-04 13:40:00,177.46,177.53,177.38,177.38,5003.0,166.7992,166.865,166.724,166.724,5003.0
2018-09-04 13:45:00,177.37,177.57,177.37,177.52,3200.0,166.7146,166.9026,166.7146,166.8556,3200.0
2018-09-04 13:50:00,177.55,177.74,177.52,177.67,1400.0,166.8838,167.0623,166.8556,166.9966,1400.0
2018-09-04 13:55:00,177.67,177.76,177.67,177.67,5000.0,166.9966,167.0811,166.9966,166.9966,5000.0
2018-09-04 14:00:00,177.69,177.8,177.63,177.79,9800.0,167.0154,167.1187,166.959,167.1093,9800.0
2018-09-04 14:05:00,177.82,177.87,177.8,177.8,2064.0,167.1375,167.1845,167.1187,167.1187,2064.0
2018-09-04 14:10:00,177.76,177.78,177.68,177.68,6500.0,167.0811,167.0999,167.006,167.006,6500.0
2018-09-04 14:15:00,177.7,177.77,177.66,177.69,12297.0,167.0248,167.0905,166.9872,167.0154,12297.0
2018-09-04 14:20:00,177.74,177.89,177.72,177.89,3101.0,167.0623,167.2033,167.0436,167.2033,3101.0
2018-09-04 14:25:00,177.84,177.85,177.77,177.77,4054.0,167.1563,167.1657,167.0905,167.0905,4054.0
2018-09-04 14:30:00,177.75,177.77,177.59,177.76,21899.0,167.0717,167.0905,166.9214,167.0811,21899.0
2018-09-04 14:35:00,177.76,177.77,177.67,177.69,7529.0,167.0811,167.0905,166.9966,167.0154,7529.0
2018-09-04 14:40:00,177.71,177.83,177.68,177.75,8306.0,167.0342,167.1469,167.006,167.0717,8306.0
2018-09-04 14:45:00,177.76,177.76,177.63,177.72,5019.0,167.0811,167.0811,166.959,167.0436,5019.0
2018-09-04 14:50:00,177.74,177.82,177.67,177.7,5719.0,167.0623,167.1375,166.9966,167.0248,5719.0
2018-09-04 14:55:00,177.68,178.0,177.67,177.98,7151.0,167.006,167.3067,166.9966,167.2879,7151.0
2018-09-04 15:00:00,177.99,178.0,177.9,177.99,4134.0,167.2973,167.3067,167.2127,167.2973,4134.0
2018-09-04 15:05:00,177.99,178.12,177.99,178.12,2524.0,167.2973,167.4195,167.2973,167.4195,2524.0
2018-09-04 15:10:00,178.11,178.11,177.92,177.92,10687.0,167.4101,167.4101,167.2315,167.2315,10687.0
2018-09-04 15:15:00,177.91,177.91,177.8,177.81,8588.0,167.2221,167.2221,167.1187,167.1281,8588.0
2018-09-04 15:20:00,177.83,177.97,177.79,177.97,9980.0,167.1469,167.2785,167.1093,167.2785,9980.0
2018-09-04 15:25:00,177.97,178.01,177.91,177.96,6793.0,167.2785,167.3161,167.2221,167.2691,6793.0
2018-09-04 15:30:00,177.94,177.97,177.89,177.97,7320.0,167.2503,167.2785,167.2033,167.2785,7320.0
2018-09-04 15:35:00,177.99,178.07,177.96,178.01,13889.0,167.2973,167.3725,167.2691,167.3161,13889.0
2018-09-04 15:40:00,177.99,178.03,177.91,177.97,16599.0,167.2973,167.3349,167.2221,167.2785,16599.0
2018-09-04 15:45:00,177.96,178.14,177.88,178.14,16728.0,167.2691,167.4383,167.1939,167.4383,16728.0
2018-09-04 15:50:00,178.15,178.17,177.9,178.02,30421.0,167.4477,167.4665,167.2127,167.3255,30421.0
2018-09-04 15:55:00,178.03,178.24,178.0,178.13,85111.0,167.3349,167.5323,167.3067,167.4289,85111.0
2018-09-05 09:30:00,177.97,178.57,177.89,178.4,10072.0,167.2785,167.8425,167.2033,167.6827,10072.0
2018-09-05 09:35:00,178.35,178.57,178.21,178.21,3600.0,167.6357,167.8425,167.5041,167.5041,3600.0
2018-09-05 09:40:00,178.3,178.39,178.08,178.12,2900.0,167.5887,167.6733,167.3819,167.4195,2900.0
2018-09-05 09:45:00,178.22,178.33,178.14,178.14,1600.0,167.5135,167.6169,167.4383,167.4383,1600.0
2018-09-05 09:50:00,178.12,178.12,177.7,177.77,1800.0,167.4195,167.4195,167.0248,167.0905,1800.0
2018-09-05 09:55:00,177.71,177.82,177.57,177.58,3300.0,167.0342,167.1375,166.9026,166.912,3300.0
2018-09-05 10:00:00,177.52,177.75,177.46,177.67,12462.0,166.8556,167.0717,166.7992,166.9966,12462.0
2018-09-05 10:05:00,177.7,177.89,177.57,177.85,3909.0,167.0248,167.2033,166.9026,167.1657,3909.0
2018-09-05 10:10:00,178.0,178.0,177.39,177.45,5500.0,167.3067,167.3067,166.7334,166.7898,5500.0
2018-09-05 10:15:00,177.36,177.48,177.3,177.37,9900.0,166.7052,166.818,166.6488,166.7146,9900.0
2018-09-05 10:20:00,177.24,177.26,176.63,176.64,6900.0,166.5924,166.6112,166.019,166.0284,6900.0
2018-09-05 10:25:00,176.61,177.07,176.61,176.95,8200.0,166.0002,166.4326,166.0002,166.3198,8200.0
2018-09-05 10:30:00,176.92,176.97,175.47,175.47,38702.0,166.2916,166.3386,164.9287,164.9287,38702.0
2018-09-05 10:35:00,175.38,175.83,175.28,175.71,9513.0,164.8441,165.2671,164.7501,165.1543,9513.0
2018-09-05 10:40:00,175.7,176.49,175.69,176.41,3251.0,165.1449,165.8874,165.1355,165.8122,3251.0
2018-09-05 10:45:00,176.39,176.69,176.34,176.64,2405.0,165.7935,166.0754,165.7465,166.0284,2405.0
2018-09-05 10:50:00,176.59,176.74,176.52,176.71,1600.0,165.9814,166.1224,165.9156,166.0942,1600.0
2018-09-05 10:55:00,176.65,176.84,176.52,176.84,4300.0,166.0378,166.2164,165.9156,166.2164,4300.0
2018-09-05 11:00:00,176.81,176.96,176.71,176.79,4500.0,166.1882,166.3292,166.0942,166.1694,4500.0
2018-09-05 11:05:00,176.78,176.81,176.7,176.77,2900.0,166.16,166.1882,166.0848,166.1506,2900.0
2018-09-05 11:10:00,176.84,176.95,176.79,176.79,3900.0,166.2164,166.3198,166.1694,166.1694,3900.0
2018-09-05 11:15:00,176.81,177.04,176.68,176.96,13123.0,166.1882,166.4044,166.066,166.3292,13123.0
2018-09-05 11:20:00,176.95,176.97,176.78,176.78,3300.0,166.3198,166.3386,166.16,166.16,3300.0
2018-09-05 11:25:00,176.73,176.73,176.35,176.35,2400.0,166.113,166.113,165.7559,165.7559,2400.0
2018-09-05 11:30:00,176.36,176.52,176.27,176.36,4701.0,165.7653,165.9156,165.6807,165.7653,4701.0
2018-09-05 11:35:00,176.26,176.48,176.26,176.47,1100.0,165.6713,165.878,165.6713,165.8686,1100.0
2018-09-05 11:40:00,176.54,176.54,176.3,176.32,2500.0,165.9344,165.9344,165.7089,165.7277,2500.0
2018-09-05 11:45:00,176.35,176.42,176.32,176.32,1326.0,165.7559,165.8216,165.7277,165.7277,1326.0
2018-09-05 11:50:00,176.39,176.49,176.33,176.38,2900.0,165.7935,165.8874,165.7371,165.7841,2900.0
2018-09-05 11:55:00,176.38,176.41,176.16,176.24,1700.0,165.7841,165.8122,165.5773,165.6525,1700.0
2018-09-05 12:00:00,176.23,176.48,176.22,176.43,2500.0,165.6431,165.878,165.6337,165.831,2500.0
2018-09-05 12:05:00,176.4,176.5,176.39,176.43,1978.0,165.8028,165.8968,165.7935,165.831,1978.0
2018-09-05 12:10:00,176.43,176.43,176.18,176.18,2100.0,165.831,165.831,165.5961,165.5961,2100.0
2018-09-05 12:15:00,176.2,176.24,176.14,176.22,2100.0,165.6149,165.6525,165.5585,165.6337,2100.0
2018-09-05 12:20:00,176.34,176.4,176.22,176.22,2200.0,165.7465,165.8028,165.6337,165.6337,2200.0
2018-09-05 12:25:00,176.15,176.21,176.1,176.21,2329.0,165.5679,165.6243,165.5209,165.6243,2329.0
2018-09-05 12:30:00,176.2,176.5,176.19,176.47,5152.0,165.6149,165.8968,165.6055,165.8686,5152.0
2018-09-05 12:35:00,176.5,176.5,176.32,176.37,7356.0,165.8968,165.8968,165.7277,165.7747,7356.0
2018-09-05 12:40:00,176.38,176.4,176.27,176.37,6957.0,165.7841,165.8028,165.6807,165.7747,6957.0
2018-09-05 12:45:00,176.41,176.47,176.39,176.46,2100.0,165.8122,165.8686,165.7935,165.8592,2100.0
2018-09-05 12:50:00,176.4,176.47,176.29,176.38,3400.0,165.8028,165.8686,165.6995,165.7841,3400.0
2018-09-05 12:55:00,176.42,176.42,176.24,176.24,1900.0,165.8216,165.8216,165.6525,165.6525,1900.0
2018-09-05 13:00:00,176.18,176.33,176.18,176.26,3100.0,165.5961,165.7371,165.5961,165.6713,3100.0
2018-09-05 13:05:00,176.25,176.5,176.25,176.5,2700.0,165.6619,165.8968,165.6619,165.8968,2700.0
2018-09-05 13:10:00,176.48,176.54,176.47,176.5,3500.0,165.878,165.9344,165.8686,165.8968,3500.0
2018-09-05 13:15:00,176.52,176.64,176.52,176.62,1608.0,165.9156,166.0284,165.9156,166.0096,1608.0
2018-09-05 13:20:00,176.57,176.7,176.57,176.57,6962.0,165.9626,166.0848,165.9626,165.9626,6962.0
2018-09-05 13:25:00,176.57,176.57,176.46,176.5,1900.0,165.9626,165.9626,165.8592,165.8968,1900.0
2018-09-05 13:30:00,176.48,176.65,176.47,176.59,5286.0,165.878,166.0378,165.8686,165.9814,5286.0
2018-09-05 13:35:00,176.51,176.57,176.47,176.52,5710.0,165.9062,165.9626,165.8686,165.9156,5710.0
2018-09-05 13:40:00,176.51,176.58,176.43,176.58,6105.0,165.9062,165.972,165.831,165.972,6105.0
2018-09-05 13:45:00,176.54,176.58,176.45,176.48,4731.0,165.9344,165.972,165.8498,165.878,4731.0
2018-09-05 13:50:00,176.47,176.5,176.43,176.48,2724.0,165.8686,165.8968,165.831,165.878,2724.0
2018-09-05 13:55:00,176.47,176.52,176.38,176.47,3328.0,165.8686,165.9156,165.7841,165.8686,3328.0
2018-09-05 14:00:00,176.47,176.58,176.44,176.44,4705.0,165.8686,165.972,165.8404,165.8404,4705.0
2018-09-05 14:05:00,176.46,176.48,176.29,176.36,4753.0,165.8592,165.878,165.6995,165.7653,4753.0
2018-09-05 14:10:00,176.34,176.34,176.08,176.11,7588.0,165.7465,165.7465,165.5021,165.5303,7588.0
2018-09-05 14:15:00,176.15,176.25,176.13,176.24,4074.0,165.5679,165.6619,165.5491,165.6525,4074.0
2018-09-05 14:20:00,176.23,176.24,176.15,176.15,3200.0,165.6431,165.6525,165.5679,165.5679,3200.0
2018-09-05 14:25:00,176.19,176.19,176.1,176.1,1600.0,165.6055,165.6055,165.5209,165.5209,1600.0
2018-09-05 14:30:00,176.16,176.23,176.11,176.12,5675.0,165.5773,165.6431,165.5303,165.5397,5675.0
2018-09-05 14:35:00,176.14,176.23,176.05,176.17,4629.0,165.5585,165.6431,165.4739,165.5867,4629.0
2018-09-05 14:40:00,176.17,176.17,176.1,176.13,2107.0,165.5867,165.5867,165.5209,165.5491,2107.0
2018-09-05 14:45:00,176.13,176.16,176.09,176.09,2678.0,165.5491,165.5773,165.5115,165.5115,2678.0
2018-09-05 14:50:00,176.1,176.1,176.0,176.06,3107.0,165.5209,165.5209,165.4269,165.4833,3107.0
2018-09-05 14:55:00,176.08,176.22,176.08,176.15,2297.0,165.5021,165.6337,165.5021,165.5679,2297.0
2018-09-05 15:00:00,176.15,176.26,176.15,176.25,7471.0,165.5679,165.6713,165.5679,165.6619,7471.0
2018-09-05 15:05:00,176.22,176.23,176.05,176.08,4045.0,165.6337,165.6431,165.4739,165.5021,4045.0
2018-09-05 15:10:00,176.11,176.11,175.94,176.05,4600.0,165.5303,165.5303,165.3705,165.4739,4600.0
2018-09-05 15:15:00,176.1,176.26,176.07,176.17,3100.0,165.5209,165.6713,165.4927,165.5867,3100.0
2018-09-05 15:20:00,176.15,176.22,176.06,176.07,3600.0,165.5679,165.6337,165.4833,165.4927,3600.0
2018-09-05 15:25:00,176.08,176.1,176.0,176.07,4691.0,165.5021,165.5209,165.4269,165.4927,4691.0
2018-09-05 15:30:00,176.1,176.21,176.08,176.21,4861.0,165.5209,165.6243,165.5021,165.6243,4861.0
2018-09-05 15:35:00,176.18,176.22,176.14,176.17,5600.0,165.5961,165.6337,165.5585,165.5867,5600.0
2018-09-05 15:40:00,176.17,176.26,176.13,176.17,8839.0,165.5867,165.6713,165.5491,165.5867,8839.0
2018-09-05 15:45:00,176.19,176.2,176.06,176.07,12578.0,165.6055,165.6149,165.4833,165.4927,12578.0
2018-09-05 15:50:00,176.05,176.12,175.97,175.99,23034.0,165.4739,165.5397,165.3987,165.4175,23034.0
2018-09-05 15:55:00,175.98,176.28,175.97,176.12,55177.0,165.4081,165.6901,165.3987,165.5397,55177.0
2018-09-06 09:30:00,176.41,177.1,176.41,176.41,4016.0,165.8122,166.4608,165.8122,165.8122,4016.0
2018-09-06 09:35:00,176.33,176.64,176.33,176.62,2630.0,165.7371,166.0284,165.7371,166.0096,2630.0
2018-09-06 09:40:00,176.59,176.59,176.1,176.23,1700.0,165.9814,165.9814,165.5209,165.6431,1700.0
2018-09-06 09:45:00,176.32,176.76,176.32,176.6,20339.0,165.7277,166.1412,165.7277,165.9908,20339.0
2018-09-06 09:50:00,176.43,176.53,176.43,176.52,700.0,165.831,165.925,165.831,165.9156,700.0
2018-09-06 09:55:00,176.47,176.96,176.47,176.96,1440.0,165.8686,166.3292,165.8686,166.3292,1440.0
2018-09-06 10:00:00,176.92,177.04,176.85,176.94,3332.0,166.2916,166.4044,166.2258,166.3104,3332.0
2018-09-06 10:05:00,177.02,177.03,176.82,176.88,2100.0,166.3856,166.395,166.1976,166.254,2100.0
2018-09-06 10:10:00,176.86,177.0,176.27,176.47,4370.0,166.2352,166.3668,165.6807,165.8686,4370.0
2018-09-06 10:15:00,176.43,176.67,176.42,176.54,2370.0,165.831,166.0566,165.8216,165.9344,2370.0
2018-09-06 10:20:00,176.51,176.72,176.46,176.71,900.0,165.9062,166.1036,165.8592,166.0942,900.0
2018-09-06 10:25:00,176.79,176.92,176.73,176.91,2169.0,166.1694,166.2916,166.113,166.2822,2169.0
2018-09-06 10:30:00,176.99,177.09,176.99,177.03,600.0,166.3574,166.4514,166.3574,166.395,600.0
2018-09-06 10:35:00,176.84,176.99,176.84,176.99,1800.0,166.2164,166.3574,166.2164,166.3574,1800.0
2018-09-06 10:40:00,177.05,177.11,176.99,177.11,3754.0,166.4138,166.4702,166.3574,166.4702,3754.0
2018-09-06 10:45:00,177.16,177.16,176.66,176.67,2080.0,166.5172,166.5172,166.0472,166.0566,2080.0
2018-09-06 10:50:00,176.6,176.6,176.42,176.42,500.0,165.9908,165.9908,165.8216,165.8216,500.0
2018-09-06 10:55:00,176.42,176.78,176.4,176.65,4360.0,165.8216,166.16,165.8028,166.0378,4360.0
2018-09-06 11:00:00,176.7,176.7,176.46,176.46,1371.0,166.0848,166.0848,165.8592,165.8592,1371.0
2018-09-06 11:05:00,176.44,176.49,176.32,176.32,1500.0,165.8404,165.8874,165.7277,165.7277,1500.0
2018-09-06 11:10:00,176.49,176.57,176.44,176.53,2000.0,165.8874,165.9626,165.8404,165.925,2000.0
2018-09-06 11:15:00,176.43,176.55,176.38,176.42,1900.0,165.831,165.9438,165.7841,165.8216,1900.0
2018-09-06 11:20:00,176.33,176.54,176.32,176.49,3200.0,165.7371,165.9344,165.7277,165.8874,3200.0
2018-09-06 11:25:00,176.48,176.57,176.44,176.48,2400.0,165.878,165.9626,165.8404,165.878,2400.0
2018-09-06 11:30:00,176.57,176.58,176.43,176.56,3807.0,165.9626,165.972,165.831,165.9532,3807.0
2018-09-06 11:35:00,176.35,176.4,176.34,176.4,600.0,165.7559,165.8028,165.7465,165.8028,600.0
2018-09-06 11:40:00,176.4,176.56,176.28,176.28,2120.0,165.8028,165.9532,165.6901,165.6901,2120.0
2018-09-06 11:45:00,176.17,176.44,176.17,176.44,2112.0,165.5867,165.8404,165.5867,165.8404,2112.0
2018-09-06 11:50:00,176.57,176.6,176.44,176.51,2863.0,165.9626,165.9908,165.8404,165.9062,2863.0
2018-09-06 11:55:00,176.43,176.66,176.35,176.59,3800.0,165.831,166.0472,165.7559,165.9814,3800.0
2018-09-06 12:00:00,176.53,176.59,176.53,176.55,1075.0,165.925,165.9814,165.925,165.9438,1075.0
2018-09-06 12:05:00,176.53,176.69,176.53,176.69,1800.0,165.925,166.0754,165.925,166.0754,1800.0
2018-09-06 12:10:00,176.61,176.82,176.6,176.62,7400.0,166.0002,166.1976,165.9908,166.0096,7400.0
2018-09-06 12:15:00,176.64,176.79,176.63,176.65,2415.0,166.0284,166.1694,166.019,166.0378,2415.0
2018-09-06 12:20:00,176.67,176.82,176.67,176.77,2100.0,166.0566,166.1976,166.0566,166.1506,2100.0
2018-09-06 12:25:00,176.76,176.83,176.74,176.78,600.0,166.1412,166.207,166.1224,166.16,600.0
2018-09-06 12:30:00,176.76,176.83,176.7,176.72,2200.0,166.1412,166.207,166.0848,166.1036,2200.0
2018-09-06 12:35:00,176.75,176.85,176.75,176.82,600.0,166.1318,166.2258,166.1318,166.1976,600.0
2018-09-06 12:40:00,176.81,176.89,176.8,176.89,1200.0,166.1882,166.2634,166.1788,166.2634,1200.0
2018-09-06 12:45:00,176.9,177.0,176.78,176.78,3300.0,166.2728,166.3668,166.16,166.16,3300.0
2018-09-06 12:50:00,176.78,176.8,176.76,176.8,700.0,166.16,166.1788,166.1412,166.1788,700.0
2018-09-06 12:55:00,176.8,176.8,176.71,176.71,1900.0,166.1788,166.1788,166.0942,166.0942,1900.0
2018-09-06 13:00:00,176.68,176.69,176.54,176.55,3805.0,166.066,166.0754,165.9344,165.9438,3805.0
2018-09-06 13:05:00,176.54,176.64,176.54,176.54,1869.0,165.9344,166.0284,165.9344,165.9344,1869.0
2018-09-06 13:10:00,176.5,176.66,176.5,176.63,2658.0,165.8968,166.0472,165.8968,166.019,2658.0
2018-09-06 13:15:00,176.62,176.74,176.62,176.74,900.0,166.0096,166.1224,166.0096,166.1224,900.0
2018-09-06 13:20:00,176.74,176.83,176.72,176.79,1100.0,166.1224,166.207,166.1036,166.1694,1100.0
2018-09-06 13:25:00,176.8,176.84,176.74,176.78,2002.0,166.1788,166.2164,166.1224,166.16,2002.0
2018-09-06 13:30:00,176.77,176.89,176.73,176.87,2710.0,166.1506,166.2634,166.113,166.2446,2710.0
2018-09-06 13:35:00,176.88,176.95,176.88,176.91,1200.0,166.254,166.3198,166.254,166.2822,1200.0
2018-09-06 13:40:00,176.88,177.01,176.87,176.99,2400.0,166.254,166.3762,166.2446,166.3574,2400.0
2018-09-06 13:45:00,177.0,177.03,176.95,176.97,1100.0,166.3668,166.395,166.3198,166.3386,1100.0
2018-09-06 13:50:00,176.93,176.93,176.86,176.86,1000.0,166.301,166.301,166.2352,166.2352,1000.0
2018-09-06 13:55:00,176.79,176.81,176.66,176.66,1409.0,166.1694,166.1882,166.0472,166.0472,1409.0
2018-09-06 14:00:00,176.7,176.93,176.69,176.8,4600.0,166.0848,166.301,166.0754,166.1788,4600.0
2018-09-06 14:05:00,176.78,176.85,176.73,176.81,3918.0,166.16,166.2258,166.113,166.1882,3918.0
2018-09-06 14:10:00,176.77,176.85,176.72,176.79,2222.0,166.1506,166.2258,166.1036,166.1694,2222.0
2018-09-06 14:15:00,176.77,176.81,176.68,176.73,3100.0,166.1506,166.1882,166.066,166.113,3100.0
2018-09-06 14:20:00,176.69,176.72,176.56,176.56,3100.0,166.0754,166.1036,165.9532,165.9532,3100.0
2018-09-06 14:25:00,176.52,176.63,176.52,176.61,2103.0,165.9156,166.019,165.9156,166.0002,2103.0
2018-09-06 14:30:00,176.64,176.86,176.64,176.82,5306.0,166.0284,166.2352,166.0284,166.1976,5306.0
2018-09-06 14:35:00,176.86,176.86,176.77,176.79,2700.0,166.2352,166.2352,166.1506,166.1694,2700.0
2018-09-06 14:40:00,176.81,176.83,176.72,176.78,7460.0,166.1882,166.207,166.1036,166.16,7460.0
2018-09-06 14:45:00,176.79,176.91,176.79,176.83,2901.0,166.1694,166.2822,166.1694,166.207,2901.0
2018-09-06 14:50:00,176.83,176.89,176.73,176.73,2146.0,166.207,166.2634,166.113,166.113,2146.0
2018-09-06 14:55:00,176.77,176.81,176.68,176.68,3370.0,166.1506,166.1882,166.066,166.066,3370.0
2018-09-06 15:00:00,176.67,176.91,176.63,176.87,3909.0,166.0566,166.2822,166.019,166.2446,3909.0
2018-09-06 15:05:00,176.87,176.99,176.87,176.93,4755.0,166.2446,166.3574,166.2446,166.301,4755.0
2018-09-06 15:10:00,176.96,177.0,176.82,176.94,7862.0,166.3292,166.3668,166.1976,166.3104,7862.0
2018-09-06 15:15:00,176.97,177.0,176.8,176.84,2000.0,166.3386,166.3668,166.1788,166.2164,2000.0
2018-09-06 15:20:00,176.85,176.9,176.8,176.8,2926.0,166.2258,166.2728,166.1788,166.1788,2926.0
2018-09-06 15:25:00,176.8,176.94,176.73,176.94,4000.0,166.1788,166.3104,166.113,166.3104,4000.0
2018-09-06 15:30:00,176.95,177.0,176.93,176.98,3300.0,166.3198,166.3668,166.301,166.348,3300.0
2018-09-06 15:35:00,176.98,177.0,176.85,176.89,4800.0,166.348,166.3668,166.2258,166.2634,4800.0
2018-09-06 15:40:00,176.92,176.93,176.83,176.85,5666.0,166.2916,166.301,166.207,166.2258,5666.0
2018-09-06 15:45:00,176.87,176.97,176.76,176.76,8060.0,166.2446,166.3386,166.1412,166.1412,8060.0
2018-09-06 15:50:00,176.76,176.8,176.69,176.71,16628.0,166.1412,166.1788,166.0754,166.0942,16628.0
2018-09-06 15:55:00,176.72,176.8,176.62,176.65,31933.0,166.1036,166.1788,166.0096,166.0378,31933.0
2018-09-07 09:30:00,176.25,176.32,176.24,176.32,3448.0,165.6619,165.7277,165.6525,165.7277,3448.0
2018-09-07 09:35:00,176.45,176.75,176.45,176.72,3631.0,165.8498,166.1318,165.8498,166.1036,3631.0
2018-09-07 09:40:00,176.8,176.84,176.6,176.73,1400.0,166.1788,166.2164,165.9908,166.113,1400.0
2018-09-07 09:45:00,176.77,176.88,176.6,176.62,2057.0,166.1506,166.254,165.9908,166.0096,2057.0
2018-09-07 09:50:00,176.75,177.03,176.71,177.03,1900.0,166.1318,166.395,166.0942,166.395,1900.0
2018-09-07 09:55:00,177.05,177.21,176.91,176.91,3220.0,166.4138,166.5642,166.2822,166.2822,3220.0
2018-09-07 10:00:00,177.15,177.6,177.15,177.6,1550.0,166.5078,166.9308,166.5078,166.9308,1550.0
2018-09-07 10:05:00,177.47,177.55,177.23,177.43,4435.0,166.8086,166.8838,166.583,166.771,4435.0
2018-09-07 10:10:00,177.54,177.61,177.48,177.49,1618.0,166.8744,166.9402,166.818,166.8274,1618.0
2018-09-07 10:15:00,177.47,177.54,177.31,177.4,2480.0,166.8086,166.8744,166.6582,166.7428,2480.0
2018-09-07 10:20:00,177.35,177.55,177.28,177.39,4900.0,166.6958,166.8838,166.63,166.7334,4900.0
2018-09-07 10:25:00,177.47,177.47,177.3,177.38,4300.0,166.8086,166.8086,166.6488,166.724,4300.0
2018-09-07 10:30:00,177.45,177.57,177.45,177.5,812.0,166.7898,166.9026,166.7898,166.8368,812.0
2018-09-07 10:35:00,177.59,177.68,177.53,177.68,2100.0,166.9214,167.006,166.865,167.006,2100.0
2018-09-07 10:40:00,177.67,177.8,177.66,177.8,850.0,166.9966,167.1187,166.9872,167.1187,850.0
2018-09-07 10:45:00,177.87,178.34,177.86,178.34,1613.0,167.1845,167.6263,167.1751,167.6263,1613.0
2018-09-07 10:50:00,178.29,178.29,178.15,178.21,600.0,167.5793,167.5793,167.4477,167.5041,600.0
2018-09-07 10:55:00,178.2,178.2,178.08,178.08,1400.0,167.4947,167.4947,167.3819,167.3819,1400.0
2018-09-07 11:00:00,178.1,178.15,178.02,178.13,1312.0,167.4007,167.4477,167.3255,167.4289,1312.0
2018-09-07 11:05:00,178.13,178.42,178.05,178.39,1700.0,167.4289,167.7015,167.3537,167.6733,1700.0
2018-09-07 11:10:00,178.35,178.39,178.25,178.38,922.0,167.6357,167.6733,167.5417,167.6639,922.0
2018-09-07 11:15:00,178.34,178.39,178.31,178.33,1635.0,167.6263,167.6733,167.5981,167.6169,1635.0
2018-09-07 11:20:00,178.36,178.56,178.36,178.52,4920.0,167.6451,167.8331,167.6451,167.7955,4920.0
2018-09-07 11:25:00,178.45,178.62,178.43,178.62,2566.0,167.7297,167.8895,167.7109,167.8895,2566.0
2018-09-07 11:30:00,178.62,178.64,178.43,178.52,5212.0,167.8895,167.9083,167.7109,167.7955,5212.0
2018-09-07 11:35:00,178.53,178.56,178.39,178.43,5600.0,167.8049,167.8331,167.6733,167.7109,5600.0
2018-09-07 11:40:00,178.34,178.39,178.33,178.39,400.0,167.6263,167.6733,167.6169,167.6733,400.0
2018-09-07 11:45:00,178.36,178.42,178.26,178.26,1800.0,167.6451,167.7015,167.5511,167.5511,1800.0
2018-09-07 11:50:00,178.25,178.3,178.01,178.01,4100.0,167.5417,167.5887,167.3161,167.3161,4100.0
2018-09-07 11:55:00,178.04,178.04,177.8,177.8,3289.0,167.3443,167.3443,167.1187,167.1187,3289.0
2018-09-07 12:00:00,177.87,177.87,177.56,177.56,4300.0,167.1845,167.1845,166.8932,166.8932,4300.0
2018-09-07 12:05:00,177.53,177.53,177.05,177.09,6700.0,166.865,166.865,166.4138,166.4514,6700.0
2018-09-07 12:10:00,177.1,177.64,177.1,177.64,1300.0,166.4608,166.9684,166.4608,166.9684,1300.0
2018-09-07 12:15:00,177.5,177.5,177.28,177.45,1200.0,166.8368,166.8368,166.63,166.7898,1200.0
2018-09-07 12:20:00,177.37,177.5,177.37,177.37,600.0,166.7146,166.8368,166.7146,166.7146,600.0
2018-09-07 12:25:00,177.21,177.21,177.03,177.15,400.0,166.5642,166.5642,166.395,166.5078,400.0
2018-09-07 12:30:00,177.0,177.39,176.99,177.25,1936.0,166.3668,166.7334,166.3574,166.6018,1936.0
2018-09-07 12:35:00,177.33,177.34,177.17,177.3,800.0,166.677,166.6864,166.5266,166.6488,800.0
2018-09-07 12:40:00,177.3,177.3,177.11,177.12,900.0,166.6488,166.6488,166.4702,166.4796,900.0
2018-09-07 12:45:00,177.14,177.32,177.12,177.32,900.0,166.4984,166.6676,166.4796,166.6676,900.0
2018-09-07 12:50:00,177.37,177.44,177.37,177.44,600.0,166.7146,166.7804,166.7146,166.7804,600.0
2018-09-07 12:55:00,177.45,177.45,177.35,177.35,400.0,166.7898,166.7898,166.6958,166.6958,400.0
2018-09-07 13:00:00,177.41,177.41,177.23,177.25,1400.0,166.7522,166.7522,166.583,166.6018,1400.0
2018-09-07 13:05:00,177.22,177.23,177.08,177.08,630.0,166.5736,166.583,166.442,166.442,630.0
2018-09-07 13:10:00,177.09,177.2,177.02,177.05,1421.0,166.4514,166.5548,166.3856,166.4138,1421.0
2018-09-07 13:15:00,177.03,177.07,177.0,177.0,500.0,166.395,166.4326,166.3668,166.3668,500.0
2018-09-07 13:20:00,177.05,177.12,177.0,177.07,1603.0,166.4138,166.4796,166.3668,166.4326,1603.0
2018-09-07 13:25:00,177.08,177.14,177.03,177.14,1700.0,166.442,166.4984,166.395,166.4984,1700.0
2018-09-07 13:30:00,177.14,177.24,177.14,177.16,1400.0,166.4984,166.5924,166.4984,166.5172,1400.0
2018-09-07 13:35:00,177.14,177.14,177.02,177.06,1970.0,166.4984,166.4984,166.3856,166.4232,1970.0
2018-09-07 13:40:00,177.09,177.09,176.96,177.0,802.0,166.4514,166.4514,166.3292,166.3668,802.0
2018-09-07 13:45:00,177.06,177.08,176.94,176.94,2100.0,166.4232,166.442,166.3104,166.3104,2100.0
2018-09-07 13:50:00,177.0,177.04,176.98,177.0,700.0,166.3668,166.4044,166.348,166.3668,700.0
2018-09-07 13:55:00,177.01,177.03,176.95,176.95,1200.0,166.3762,166.395,166.3198,166.3198,1200.0
2018-09-07 14:00:00,176.87,177.08,176.86,177.0,1165.0,166.2446,166.442,166.2352,166.3668,1165.0
2018-09-07 14:05:00,176.96,177.07,176.96,176.98,800.0,166.3292,166.4326,166.3292,166.348,800.0
2018-09-07 14:10:00,177.06,177.24,177.05,177.24,1955.0,166.4232,166.5924,166.4138,166.5924,1955.0
2018-09-07 14:15:00,177.19,177.19,177.03,177.03,6200.0,166.5454,166.5454,166.395,166.395,6200.0
2018-09-07 14:20:00,177.02,177.06,176.94,177.0,3626.0,166.3856,166.4232,166.3104,166.3668,3626.0
2018-09-07 14:25:00,177.03,177.3,177.0,177.24,3157.0,166.395,166.6488,166.3668,166.5924,3157.0
2018-09-07 14:30:00,177.25,177.25,177.02,177.02,8810.0,166.6018,166.6018,166.3856,166.3856,8810.0
2018-09-07 14:35:00,177.06,177.11,177.0,177.0,4200.0,166.4232,166.4702,166.3668,166.3668,4200.0
2018-09-07 14:40:00,177.06,177.11,177.01,177.01,2400.0,166.4232,166.4702,166.3762,166.3762,2400.0
2018-09-07 14:45:00,177.05,177.05,176.97,177.01,1400.0,166.4138,166.4138,166.3386,166.3762,1400.0
2018-09-07 14:50:00,176.98,176.98,176.86,176.89,2800.0,166.348,166.348,166.2352,166.2634,2800.0
2018-09-07 14:55:00,176.88,177.18,176.88,177.17,1800.0,166.254,166.536,166.254,166.5266,1800.0
2018-09-07 15:00:00,177.17,177.17,177.01,177.01,4900.0,166.5266,166.5266,166.3762,166.3762,4900.0
2018-09-07 15:05:00,177.01,177.07,177.01,177.03,1100.0,166.3762,166.4326,166.3762,166.395,1100.0
2018-09-07 15:10:00,177.05,177.14,176.98,177.11,7003.0,166.4138,166.4984,166.348,166.4702,7003.0
2018-09-07 15:15:00,177.14,177.18,177.14,177.18,343.0,166.4984,166.536,166.4984,166.536,343.0
2018-09-07 15:20:00,177.18,177.26,177.1,177.12,10003.0,166.536,166.6112,166.4608,166.4796,10003.0
2018-09-07 15:25:00,177.12,177.21,176.99,177.06,13925.0,166.4796,166.5642,166.3574,166.4232,13925.0
2018-09-07 15:30:00,177.08,177.25,176.95,177.04,4350.0,166.442,166.6018,166.3198,166.4044,4350.0
2018-09-07 15:35:00,177.12,177.19,177.0,177.09,2407.0,166.4796,166.5454,166.3668,166.4514,2407.0
2018-09-07 15:40:00,177.09,177.09,176.92,176.92,2500.0,166.4514,166.4514,166.2916,166.2916,2500.0
2018-09-07 15:45:00,176.9,176.92,176.77,176.79,6281.0,166.2728,166.2916,166.1506,166.1694,6281.0
2018-09-07 15:50:00,176.77,176.85,176.66,176.81,23570.0,166.1506,166.2258,166.0472,166.1882,23570.0
2018-09-07 15:55:00,176.81,177.0,176.69,176.82,44993.0,166.1882,166.3668,166.0754,166.1976,44993.0
2018-09-10 09:30:00,178.05,178.97,177.3,177.3,7454.0,167.3537,168.2185,166.6488,166.6488,7454.0
2018-09-10 09:35:00,177.01,177.06,176.82,176.88,2229.0,166.3762,166.4232,166.1976,166.254,2229.0
2018-09-10 09:40:00,177.25,177.69,177.25,177.43,1100.0,166.6018,167.0154,166.6018,166.771,1100.0
2018-09-10 09:45:00,177.48,177.48,177.07,177.4,11121.0,166.818,166.818,166.4326,166.7428,11121.0
2018-09-10 09:50:00,177.52,177.62,177.27,177.35,1800.0,166.8556,166.9496,166.6206,166.6958,1800.0
2018-09-10 09:55:00,177.6,177.76,177.6,177.65,1000.0,166.9308,167.0811,166.9308,166.9778,1000.0
2018-09-10 10:00:00,177.64,177.73,177.52,177.52,1838.0,166.9684,167.053,166.8556,166.8556,1838.0
2018-09-10 10:05:00,177.37,177.53,177.33,177.52,900.0,166.7146,166.865,166.677,166.8556,900.0
2018-09-10 10:10:00,177.46,177.46,177.32,177.45,1150.0,166.7992,166.7992,166.6676,166.7898,1150.0
2018-09-10 10:15:00,177.45,177.54,177.35,177.54,1600.0,166.7898,166.8744,166.6958,166.8744,1600.0
2018-09-10 10:20:00,177.74,177.8,177.63,177.73,3621.0,167.0623,167.1187,166.959,167.053,3621.0
2018-09-10 10:25:00,177.72,177.74,177.64,177.74,2300.0,167.0436,167.0623,166.9684,167.0623,2300.0
2018-09-10 10:30:00,177.73,177.81,177.55,177.75,2500.0,167.053,167.1281,166.8838,167.0717,2500.0
2018-09-10 10:35:00,177.82,177.93,177.77,177.86,1600.0,167.1375,167.2409,167.0905,167.1751,1600.0
2018-09-10 10:40:00,177.97,177.97,177.74,177.82,900.0,167.2785,167.2785,167.0623,167.1375,900.0
2018-09-10 10:45:00,177.88,177.88,177.63,177.69,2075.0,167.1939,167.1939,166.959,167.0154,2075.0
2018-09-10 10:50:00,177.64,177.9,177.64,177.7,4547.0,166.9684,167.2127,166.9684,167.0248,4547.0
2018-09-10 10:55:00,177.62,177.62,177.26,177.3,2532.0,166.9496,166.9496,166.6112,166.6488,2532.0
2018-09-10 11:00:00,177.25,177.46,177.15,177.46,5313.0,166.6018,166.7992,166.5078,166.7992,5313.0
2018-09-10 11:05:00,177.46,177.59,177.33,177.59,5853.0,166.7992,166.9214,166.677,166.9214,5853.0
2018-09-10 11:10:00,177.66,177.76,177.61,177.61,4300.0,166.9872,167.0811,166.9402,166.9402,4300.0
2018-09-10 11:15:00,177.6,177.7,177.56,177.63,2018.0,166.9308,167.0248,166.8932,166.959,2018.0
2018-09-10 11:20:00,177.65,177.7,177.55,177.67,2100.0,166.9778,167.0248,166.8838,166.9966,2100.0
2018-09-10 11:25:00,177.7,177.72,177.53,177.66,2000.0,167.0248,167.0436,166.865,166.9872,2000.0
2018-09-10 11:30:00,177.68,177.73,177.58,177.61,4500.0,167.006,167.053,166.912,166.9402,4500.0
2018-09-10 11:35:00,177.57,177.57,177.48,177.57,2900.0,166.9026,166.9026,166.818,166.9026,2900.0
2018-09-10 11:40:00,177.54,177.61,177.39,177.61,2986.0,166.8744,166.9402,166.7334,166.9402,2986.0
2018-09-10 11:45:00,177.6,177.65,177.43,177.56,3229.0,166.9308,166.9778,166.771,166.8932,3229.0
2018-09-10 11:50:00,177.54,177.64,177.5,177.56,1916.0,166.8744,166.9684,166.8368,166.8932,1916.0
2018-09-10 11:55:00,177.54,177.58,177.49,177.51,1768.0,166.8744,166.912,166.8274,166.8462,1768.0
2018-09-10 12:00:00,177.48,177.52,177.44,177.48,2200.0,166.818,166.8556,166.7804,166.818,2200.0
2018-09-10 12:05:00,177.47,177.48,177.33,177.4,6628.0,166.8086,166.818,166.677,166.7428,6628.0
2018-09-10 12:10:00,177.42,177.64,177.33,177.64,2400.0,166.7616,166.9684,166.677,166.9684,2400.0
2018-09-10 12:15:00,177.61,177.66,177.4,177.46,2900.0,166.9402,166.9872,166.7428,166.7992,2900.0
2018-09-10 12:20:00,177.41,177.46,177.34,177.38,1500.0,166.7522,166.7992,166.6864,166.724,1500.0
2018-09-10 12:25:00,177.42,177.46,177.39,177.41,900.0,166.7616,166.7992,166.7334,166.7522,900.0
2018-09-10 12:30:00,177.37,177.6,177.33,177.6,900.0,166.7146,166.9308,166.677,166.9308,900.0
2018-09-10 12:35:00,177.55,177.58,177.48,177.54,1400.0,166.8838,166.912,166.818,166.8744,1400.0
2018-09-10 12:40:00,177.51,177.56,177.37,177.56,1500.0,166.8462,166.8932,166.7146,166.8932,1500.0
2018-09-10 12:45:00,177.57,177.57,177.44,177.47,2200.0,166.9026,166.9026,166.7804,166.8086,2200.0
2018-09-10 12:50:00,177.41,177.47,177.37,177.47,2258.0,166.7522,166.8086,166.7146,166.8086,2258.0
2018-09-10 12:55:00,177.52,177.6,177.51,177.54,1569.0,166.8556,166.9308,166.8462,166.8744,1569.0
2018-09-10 13:00:00,177.55,177.55,177.47,177.5,1500.0,166.8838,166.8838,166.8086,166.8368,1500.0
2018-09-10 13:05:00,177.44,177.49,177.44,177.44,500.0,166.7804,166.8274,166.7804,166.7804,500.0
2018-09-10 13:10:00,177.48,177.56,177.48,177.54,1306.0,166.818,166.8932,166.818,166.8744,1306.0
2018-09-10 13:15:00,177.6,177.62,177.56,177.56,1500.0,166.9308,166.9496,166.8932,166.8932,1500.0
2018-09-10 13:20:00,177.57,177.63,177.44,177.44,2467.0,166.9026,166.959,166.7804,166.7804,2467.0
2018-09-10 13:25:00,177.5,177.57,177.47,177.57,1639.0,166.8368,166.9026,166.8086,166.9026,1639.0
2018-09-10 13:30:00,177.59,177.64,177.51,177.51,2400.0,166.9214,166.9684,166.8462,166.8462,2400.0
2018-09-10 13:35:00,177.51,177.52,177.47,177.48,1009.0,166.8462,166.8556,166.8086,166.818,1009.0
2018-09-10 13:40:00,177.5,177.58,177.5,177.58,1100.0,166.8368,166.912,166.8368,166.912,1100.0
2018-09-10 13:45:00,177.58,177.58,177.38,177.46,1968.0,166.912,166.912,166.724,166.7992,1968.0
2018-09-10 13:50:00,177.42,177.46,177.38,177.41,1634.0,166.7616,166.7992,166.724,166.7522,1634.0
2018-09-10 13:55:00,177.44,177.58,177.41,177.58,1001.0,166.7804,166.912,166.7522,166.912,1001.0
2018-09-10 14:00:00,177.59,177.66,177.55,177.59,3100.0,166.9214,166.9872,166.8838,166.9214,3100.0
2018-09-10 14:05:00,177.58,177.58,177.56,177.56,200.0,166.912,166.912,166.8932,166.8932,200.0
2018-09-10 14:10:00,177.53,177.57,177.46,177.49,3401.0,166.865,166.9026,166.7992,166.8274,3401.0
2018-09-10 14:15:00,177.5,177.5,177.45,177.48,400.0,166.8368,166.8368,166.7898,166.818,400.0
2018-09-10 14:20:00,177.47,177.48,177.31,177.37,2701.0,166.8086,166.818,166.6582,166.7146,2701.0
2018-09-10 14:25:00,177.36,177.42,177.34,177.36,3016.0,166.7052,166.7616,166.6864,166.7052,3016.0
2018-09-10 14:30:00,177.36,177.44,177.36,177.41,1600.0,166.7052,166.7804,166.7052,166.7522,1600.0
2018-09-10 14:35:00,177.45,177.45,177.34,177.34,4369.0,166.7898,166.7898,166.6864,166.6864,4369.0
2018-09-10 14:40:00,177.32,177.35,177.23,177.24,3689.0,166.6676,166.6958,166.583,166.5924,3689.0
2018-09-10 14:45:00,177.3,177.34,177.24,177.31,2886.0,166.6488,166.6864,166.5924,166.6582,2886.0
2018-09-10 14:50:00,177.31,177.33,177.29,177.31,1202.0,166.6582,166.677,166.6394,166.6582,1202.0
2018-09-10 14:55:00,177.31,177.33,177.08,177.25,5664.0,166.6582,166.677,166.442,166.6018,5664.0
2018-09-10 15:00:00,177.19,177.34,177.19,177.33,2032.0,166.5454,166.6864,166.5454,166.677,2032.0
2018-09-10 15:05:00,177.39,177.42,177.34,177.35,2181.0,166.7334,166.7616,166.6864,166.6958,2181.0
2018-09-10 15:10:00,177.33,177.36,177.23,177.27,3793.0,166.677,166.7052,166.583,166.6206,3793.0
2018-09-10 15:15:00,177.21,177.21,177.1,177.13,2801.0,166.5642,166.5642,166.4608,166.489,2801.0
2018-09-10 15:20:00,177.13,177.17,177.07,177.12,3710.0,166.489,166.5266,166.4326,166.4796,3710.0
2018-09-10 15:25:00,177.15,177.17,177.07,177.08,4811.0,166.5078,166.5266,166.4326,166.442,4811.0
2018-09-10 15:30:00,177.07,177.08,176.97,177.04,6269.0,166.4326,166.442,166.3386,166.4044,6269.0
2018-09-10 15:35:00,177.03,177.13,177.03,177.07,4631.0,166.395,166.489,166.395,166.4326,4631.0
2018-09-10 15:40:00,177.07,177.18,177.04,177.18,8359.0,166.4326,166.536,166.4044,166.536,8359.0
2018-09-10 15:45:00,177.18,177.28,177.15,177.19,7302.0,166.536,166.63,166.5078,166.5454,7302.0
2018-09-10 15:50:00,177.19,177.19,177.05,177.12,7499.0,166.5454,166.5454,166.4138,166.4796,7499.0
2018-09-10 15:55:00,177.13,177.26,177.11,177.17,27096.0,166.489,166.6112,166.4702,166.5266,27096.0
2018-09-11 09:30:00,176.59,176.59,176.11,176.29,6084.0,165.9814,165.9814,165.5303,165.6995,6084.0
2018-09-11 09:35:00,176.19,176.63,176.19,176.45,5500.0,165.6055,166.019,165.6055,165.8498,5500.0
2018-09-11 09:40:00,176.41,176.81,176.39,176.8,11800.0,165.8122,166.1882,165.7935,166.1788,11800.0
2018-09-11 09:45:00,176.86,177.2,176.67,176.82,8431.0,166.2352,166.5548,166.0566,166.1976,8431.0
2018-09-11 09:50:00,176.87,176.88,176.62,176.64,3383.0,166.2446,166.254,166.0096,166.0284,3383.0
2018-09-11 09:55:00,176.46,176.69,176.41,176.5,3100.0,165.8592,166.0754,165.8122,165.8968,3100.0
2018-09-11 10:00:00,176.48,176.49,176.19,176.34,5542.0,165.878,165.8874,165.6055,165.7465,5542.0
2018-09-11 10:05:00,176.2,176.42,176.14,176.34,2002.0,165.6149,165.8216,165.5585,165.7465,2002.0
2018-09-11 10:10:00,176.37,176.37,176.08,176.08,1704.0,165.7747,165.7747,165.5021,165.5021,1704.0
2018-09-11 10:15:00,176.14,176.23,176.09,176.16,3512.0,165.5585,165.6431,165.5115,165.5773,3512.0
2018-09-11 10:20:00,176.18,176.44,176.16,176.34,3303.0,165.5961,165.8404,165.5773,165.7465,3303.0
2018-09-11 10:25:00,176.36,176.36,176.29,176.31,2101.0,165.7653,165.7653,165.6995,165.7183,2101.0
2018-09-11 10:30:00,176.3,176.3,176.03,176.12,2100.0,165.7089,165.7089,165.4551,165.5397,2100.0
2018-09-11 10:35:00,176.13,176.17,176.04,176.04,2504.0,165.5491,165.5867,165.4645,165.4645,2504.0
2018-09-11 10:40:00,176.12,176.16,176.11,176.16,6400.0,165.5397,165.5773,165.5303,165.5773,6400.0
2018-09-11 10:45:00,176.17,176.25,176.12,176.17,1700.0,165.5867,165.6619,165.5397,165.5867,1700.0
2018-09-11 10:50:00,176.19,176.24,176.16,176.16,1404.0,165.6055,165.6525,165.5773,165.5773,1404.0
2018-09-11 10:55:00,176.23,176.38,176.23,176.37,1309.0,165.6431,165.7841,165.6431,165.7747,1309.0
2018-09-11 11:00:00,176.4,176.46,176.37,176.37,4900.0,165.8028,165.8592,165.7747,165.7747,4900.0
2018-09-11 11:05:00,176.39,176.39,176.22,176.31,1800.0,165.7935,165.7935,165.6337,165.7183,1800.0
2018-09-11 11:10:00,176.31,176.35,176.22,176.27,3609.0,165.7183,165.7559,165.6337,165.6807,3609.0
2018-09-11 11:15:00,176.19,176.27,176.19,176.26,1284.0,165.6055,165.6807,165.6055,165.6713,1284.0
2018-09-11 11:20:00,176.29,176.39,176.29,176.35,2504.0,165.6995,165.7935,165.6995,165.7559,2504.0
2018-09-11 11:25:00,176.37,176.6,176.37,176.56,1217.0,165.7747,165.9908,165.7747,165.9532,1217.0
2018-09-11 11:30:00,176.6,176.6,176.52,176.52,1750.0,165.9908,165.9908,165.9156,165.9156,1750.0
2018-09-11 11:35:00,176.56,176.58,176.46,176.46,2000.0,165.9532,165.972,165.8592,165.8592,2000.0
2018-09-11 11:40:00,176.46,176.62,176.46,176.51,1000.0,165.8592,166.0096,165.8592,165.9062,1000.0
2018-09-11 11:45:00,176.58,176.65,176.55,176.6,4112.0,165.972,166.0378,165.9438,165.9908,4112.0
2018-09-11 11:50:00,176.62,176.91,176.61,176.79,11800.0,166.0096,166.2822,166.0002,166.1694,11800.0
2018-09-11 11:55:00,176.81,176.89,176.79,176.82,3300.0,166.1882,166.2634,166.1694,166.1976,3300.0
2018-09-11 12:00:00,176.86,176.89,176.58,176.6,15474.0,166.2352,166.2634,165.972,165.9908,15474.0
2018-09-11 12:05:00,176.6,176.83,176.6,176.83,7973.0,165.9908,166.207,165.9908,166.207,7973.0
2018-09-11 12:10:00,176.88,176.96,176.78,176.81,11706.0,166.254,166.3292,166.16,166.1882,11706.0
2018-09-11 12:15:00,176.84,176.93,176.79,176.92,3800.0,166.2164,166.301,166.1694,166.2916,3800.0
2018-09-11 12:20:00,176.9,176.97,176.89,176.94,2480.0,166.2728,166.3386,166.2634,166.3104,2480.0
2018-09-11 12:25:00,176.92,177.0,176.89,176.91,2404.0,166.2916,166.3668,166.2634,166.2822,2404.0
2018-09-11 12:30:00,176.95,176.99,176.95,176.99,1580.0,166.3198,166.3574,166.3198,166.3574,1580.0
2018-09-11 12:35:00,176.98,177.07,176.96,177.0,3080.0,166.348,166.4326,166.3292,166.3668,3080.0
2018-09-11 12:40:00,177.02,177.06,176.99,177.0,1500.0,166.3856,166.4232,166.3574,166.3668,1500.0
2018-09-11 12:45:00,177.02,177.05,176.82,176.92,9709.0,166.3856,166.4138,166.1976,166.2916,9709.0
2018-09-11 12:50:00,176.88,176.96,176.88,176.93,1200.0,166.254,166.3292,166.254,166.301,1200.0
2018-09-11 12:55:00,176.92,177.14,176.92,177.14,2000.0,166.2916,166.4984,166.2916,166.4984,2000.0
2018-09-11 13:00:00,177.17,177.18,176.99,177.07,3600.0,166.5266,166.536,166.3574,166.4326,3600.0
2018-09-11 13:05:00,177.03,177.13,177.03,177.13,2265.0,166.395,166.489,166.395,166.489,2265.0
2018-09-11 13:10:00,177.13,177.33,177.13,177.2,4800.0,166.489,166.677,166.489,166.5548,4800.0
2018-09-11 13:15:00,177.16,177.29,177.16,177.29,7494.0,166.5172,166.6394,166.5172,166.6394,7494.0
2018-09-11 13:20:00,177.27,177.29,177.08,177.2,8595.0,166.6206,166.6394,166.442,166.5548,8595.0
2018-09-11 13:25:00,177.21,177.33,177.19,177.25,6000.0,166.5642,166.677,166.5454,166.6018,6000.0
2018-09-11 13:30:00,177.21,177.26,177.16,177.21,3300.0,166.5642,166.6112,166.5172,166.5642,3300.0
2018-09-11 13:35:00,177.31,177.56,177.25,177.53,135514.0,166.6582,166.8932,166.6018,166.865,135514.0
2018-09-11 13:40:00,177.54,177.64,177.54,177.57,7856.0,166.8744,166.9684,166.8744,166.9026,7856.0
2018-09-11 13:45:00,177.59,178.0,177.59,178.0,10870.0,166.9214,167.3067,166.9214,167.3067,10870.0
2018-09-11 13:50:00,177.95,178.11,177.82,177.83,7785.0,167.2597,167.4101,167.1375,167.1469,7785.0
2018-09-11 13:55:00,177.86,177.99,177.8,177.99,9232.0,167.1751,167.2973,167.1187,167.2973,9232.0
2018-09-11 14:00:00,178.03,178.13,177.96,178.13,2918.0,167.3349,167.4289,167.2691,167.4289,2918.0
2018-09-11 14:05:00,178.11,178.11,177.85,177.92,4610.0,167.4101,167.4101,167.1657,167.2315,4610.0
2018-09-11 14:10:00,177.95,178.09,177.95,178.06,1800.0,167.2597,167.3913,167.2597,167.3631,1800.0
2018-09-11 14:15:00,178.03,178.14,178.03,178.14,3259.0,167.3349,167.4383,167.3349,167.4383,3259.0
2018-09-11 14:20:00,178.11,178.17,177.92,177.92,2820.0,167.4101,167.4665,167.2315,167.2315,2820.0
2018-09-11 14:25:00,177.96,177.96,177.75,177.82,3364.0,167.2691,167.2691,167.0717,167.1375,3364.0
2018-09-11 14:30:00,177.81,177.85,177.78,177.79,3389.0,167.1281,167.1657,167.0999,167.1093,3389.0
2018-09-11 14:35:00,177.82,177.86,177.78,177.82,2848.0,167.1375,167.1751,167.0999,167.1375,2848.0
2018-09-11 14:40:00,177.81,177.85,177.77,177.8,1500.0,167.1281,167.1657,167.0905,167.1187,1500.0
2018-09-11 14:45:00,177.78,177.85,177.78,177.8,2300.0,167.0999,167.1657,167.0999,167.1187,2300.0
2018-09-11 14:50:00,177.8,177.81,177.62,177.67,3501.0,167.1187,167.1281,166.9496,166.9966,3501.0
2018-09-11 14:55:00,177.68,177.74,177.61,177.73,2106.0,167.006,167.0623,166.9402,167.053,2106.0
2018-09-11 15:00:00,177.72,177.87,177.7,177.87,3000.0,167.0436,167.1845,167.0248,167.1845,3000.0
2018-09-11 15:05:00,177.84,177.84,177.72,177.75,5597.0,167.1563,167.1563,167.0436,167.0717,5597.0
2018-09-11 15:10:00,177.78,177.85,177.75,177.77,2306.0,167.0999,167.1657,167.0717,167.0905,2306.0
2018-09-11 15:15:00,177.78,177.78,177.59,177.6,4905.0,167.0999,167.0999,166.9214,166.9308,4905.0
2018-09-11 15:20:00,177.59,177.65,177.58,177.64,3400.0,166.9214,166.9778,166.912,166.9684,3400.0
2018-09-11 15:25:00,177.64,177.72,177.59,177.71,3500.0,166.9684,167.0436,166.9214,167.0342,3500.0
2018-09-11 15:30:00,177.7,177.71,177.58,177.63,4708.0,167.0248,167.0342,166.912,166.959,4708.0
2018-09-11 15:35:00,177.64,177.7,177.63,177.67,2903.0,166.9684,167.0248,166.959,166.9966,2903.0
2018-09-11 15:40:00,177.67,177.72,177.63,177.63,7565.0,166.9966,167.0436,166.959,166.959,7565.0
2018-09-11 15:45:00,177.63,177.63,177.52,177.58,8200.0,166.959,166.959,166.8556,166.912,8200.0
2018-09-11 15:50:00,177.57,177.67,177.53,177.65,15772.0,166.9026,166.9966,166.865,166.9778,15772.0
2018-09-11 15:55:00,177.66,177.84,177.64,177.73,33736.0,166.9872,167.1563,166.9684,167.053,33736.0
2018-09-12 09:30:00,177.91,178.19,177.83,177.95,6387.0,167.2221,167.4853,167.1469,167.2597,6387.0
2018-09-12 09:35:00,178.02,178.02,177.51,177.71,4400.0,167.3255,167.3255,166.8462,167.0342,4400.0
2018-09-12 09:40:00,177.71,178.17,177.68,178.12,17100.0,167.0342,167.4665,167.006,167.4195,17100.0
2018-09-12 09:45:00,178.02,178.02,177.95,177.98,1400.0,167.3255,167.3255,167.2597,167.2879,1400.0
2018-09-12 09:50:00,177.98,178.04,177.95,177.96,1000.0,167.2879,167.3443,167.2597,167.2691,1000.0
2018-09-12 09:55:00,177.93,177.93,177.5,177.5,3071.0,167.2409,167.2409,166.8368,166.8368,3071.0
2018-09-12 10:00:00,177.74,177.99,177.73,177.78,1635.0,167.0623,167.2973,167.053,167.0999,1635.0
2018-09-12 10:05:00,177.81,177.81,177.47,177.47,900.0,167.1281,167.1281,166.8086,166.8086,900.0
2018-09-12 10:10:00,177.35,177.35,177.01,177.27,5980.0,166.6958,166.6958,166.3762,166.6206,5980.0
2018-09-12 10:15:00,177.15,177.44,177.1,177.39,3100.0,166.5078,166.7804,166.4608,166.7334,3100.0
2018-09-12 10:20:00,177.34,177.57,177.33,177.38,3500.0,166.6864,166.9026,166.677,166.724,3500.0
2018-09-12 10:25:00,177.38,177.51,177.33,177.5,3500.0,166.724,166.8462,166.677,166.8368,3500.0
2018-09-12 10:30:00,177.3,177.37,177.18,177.32,4800.0,166.6488,166.7146,166.536,166.6676,4800.0
2018-09-12 10:35:00,177.28,177.82,177.28,177.82,10655.0,166.63,167.1375,166.63,167.1375,10655.0
2018-09-12 10:40:00,177.82,177.9,177.72,177.85,1475.0,167.1375,167.2127,167.0436,167.1657,1475.0
2018-09-12 10:45:00,177.75,177.75,177.6,177.67,4080.0,167.0717,167.0717,166.9308,166.9966,4080.0
2018-09-12 10:50:00,177.63,177.93,177.62,177.93,3500.0,166.959,167.2409,166.9496,167.2409,3500.0
2018-09-12 10:55:00,177.79,177.92,177.65,177.89,3900.0,167.1093,167.2315,166.9778,167.2033,3900.0
2018-09-12 11:00:00,177.85,178.24,177.83,178.17,12996.0,167.1657,167.5323,167.1469,167.4665,12996.0
2018-09-12 11:05:00,177.98,178.06,177.84,177.84,4000.0,167.2879,167.3631,167.1563,167.1563,4000.0
2018-09-12 11:10:00,177.88,178.3,177.88,178.21,4500.0,167.1939,167.5887,167.1939,167.5041,4500.0
2018-09-12 11:15:00,178.12,178.22,177.99,178.17,2000.0,167.4195,167.5135,167.2973,167.4665,2000.0
2018-09-12 11:20:00,178.16,178.28,178.13,178.28,2000.0,167.4571,167.5699,167.4289,167.5699,2000.0
2018-09-12 11:25:00,178.32,178.45,178.32,178.45,1400.0,167.6075,167.7297,167.6075,167.7297,1400.0
2018-09-12 11:30:00,178.57,178.61,178.5,178.5,700.0,167.8425,167.8801,167.7767,167.7767,700.0
2018-09-12 11:35:00,178.46,178.5,178.34,178.36,2400.0,167.7391,167.7767,167.6263,167.6451,2400.0
2018-09-12 11:40:00,178.32,178.35,178.28,178.28,1114.0,167.6075,167.6357,167.5699,167.5699,1114.0
2018-09-12 11:45:00,178.27,178.28,178.19,178.21,2138.0,167.5605,167.5699,167.4853,167.5041,2138.0
2018-09-12 11:50:00,178.15,178.32,178.08,178.32,1912.0,167.4477,167.6075,167.3819,167.6075,1912.0
2018-09-12 11:55:00,178.23,178.33,178.22,178.32,1908.0,167.5229,167.6169,167.5135,167.6075,1908.0
2018-09-12 12:00:00,178.35,178.44,178.35,178.44,400.0,167.6357,167.7203,167.6357,167.7203,400.0
2018-09-12 12:05:00,178.44,178.73,178.27,178.33,6354.0,167.7203,167.9929,167.5605,167.6169,6354.0
2018-09-12 12:10:00,178.32,178.45,178.29,178.45,900.0,167.6075,167.7297,167.5793,167.7297,900.0
2018-09-12 12:15:00,178.53,178.55,178.36,178.52,3000.0,167.8049,167.8237,167.6451,167.7955,3000.0
2018-09-12 12:20:00,178.54,178.55,178.51,178.55,500.0,167.8143,167.8237,167.7861,167.8237,500.0
2018-09-12 12:25:00,178.67,178.67,178.66,178.67,100.0,167.9365,167.9365,167.9271,167.9365,100.0
2018-09-12 12:30:00,178.66,178.82,178.63,178.75,4829.0,167.9271,168.0775,167.8989,168.0117,4829.0
2018-09-12 12:35:00,178.8,178.85,178.77,178.82,2000.0,168.0587,168.1057,168.0305,168.0775,2000.0
2018-09-12 12:40:00,178.85,178.95,178.85,178.95,2300.0,168.1057,168.1997,168.1057,168.1997,2300.0
2018-09-12 12:45:00,178.98,179.06,178.93,179.03,3092.0,168.2279,168.3031,168.1809,168.2749,3092.0
2018-09-12 12:50:00,179.05,179.1,178.96,179.07,2100.0,168.2937,168.3406,168.2091,168.3125,2100.0
2018-09-12 12:55:00,179.08,179.18,179.08,179.16,1500.0,168.3218,168.4158,168.3218,168.397,1500.0
2018-09-12 13:00:00,179.19,179.31,179.19,179.2,900.0,168.4252,168.538,168.4252,168.4346,900.0
2018-09-12 13:05:00,179.21,179.32,179.21,179.25,2200.0,168.444,168.5474,168.444,168.4816,2200.0
2018-09-12 13:10:00,179.24,179.43,179.24,179.33,1600.0,168.4722,168.6508,168.4722,168.5568,1600.0
2018-09-12 13:15:00,179.18,179.18,179.05,179.05,1300.0,168.4158,168.4158,168.2937,168.2937,1300.0
2018-09-12 13:20:00,179.08,179.17,178.98,179.11,3135.0,168.3218,168.4064,168.2279,168.35,3135.0
2018-09-12 13:25:00,179.13,179.2,179.09,179.2,800.0,168.3688,168.4346,168.3312,168.4346,800.0
2018-09-12 13:30:00,179.24,179.26,179.13,179.21,2230.0,168.4722,168.491,168.3688,168.444,2230.0
2018-09-12 13:35:00,179.13,179.22,179.13,179.16,27487.0,168.3688,168.4534,168.3688,168.397,27487.0
2018-09-12 13:40:00,179.17,179.21,178.91,178.91,5500.0,168.4064,168.444,168.1621,168.1621,5500.0
2018-09-12 13:45:00,178.85,178.87,178.8,178.85,1200.0,168.1057,168.1245,168.0587,168.1057,1200.0
2018-09-12 13:50:00,178.88,178.91,178.88,178.91,800.0,168.1339,168.1621,168.1339,168.1621,800.0
2018-09-12 13:55:00,178.93,178.96,178.85,178.91,2201.0,168.1809,168.2091,168.1057,168.1621,2201.0
2018-09-12 14:00:00,178.9,178.94,178.85,178.87,1700.0,168.1527,168.1903,168.1057,168.1245,1700.0
2018-09-12 14:05:00,178.98,178.98,178.85,178.85,1800.0,168.2279,168.2279,168.1057,168.1057,1800.0
2018-09-12 14:10:00,178.88,178.91,178.67,178.82,2752.0,168.1339,168.1621,167.9365,168.0775,2752.0
2018-09-12 14:15:00,178.75,178.82,178.74,178.79,950.0,168.0117,168.0775,168.0023,168.0493,950.0
2018-09-12 14:20:00,178.82,178.88,178.8,178.87,2198.0,168.0775,168.1339,168.0587,168.1245,2198.0
2018-09-12 14:25:00,178.84,178.87,178.81,178.87,1700.0,168.0963,168.1245,168.0681,168.1245,1700.0
2018-09-12 14:30:00,178.9,178.98,178.88,178.96,2869.0,168.1527,168.2279,168.1339,168.2091,2869.0
2018-09-12 14:35:00,178.93,179.01,178.93,179.01,1000.0,168.1809,168.2561,168.1809,168.2561,1000.0
2018-09-12 14:40:00,178.98,178.98,178.89,178.96,2708.0,168.2279,168.2279,168.1433,168.2091,2708.0
2018-09-12 14:45:00,178.96,179.13,178.89,179.11,4200.0,168.2091,168.3688,168.1433,168.35,4200.0
2018-09-12 14:50:00,179.09,179.19,179.07,179.19,2189.0,168.3312,168.4252,168.3125,168.4252,2189.0
2018-09-12 14:55:00,179.2,179.27,179.16,179.26,1757.0,168.4346,168.5004,168.397,168.491,1757.0
2018-09-12 15:00:00,179.25,179.25,179.14,179.22,5322.0,168.4816,168.4816,168.3782,168.4534,5322.0
2018-09-12 15:05:00,179.25,179.31,179.19,179.26,1625.0,168.4816,168.538,168.4252,168.491,1625.0
2018-09-12 15:10:00,179.32,179.37,179.31,179.33,2024.0,168.5474,168.5944,168.538,168.5568,2024.0
2018-09-12 15:15:00,179.31,179.31,179.24,179.24,5800.0,168.538,168.538,168.4722,168.4722,5800.0
2018-09-12 15:20:00,179.26,179.32,179.23,179.29,2971.0,168.491,168.5474,168.4628,168.5192,2971.0
2018-09-12 15:25:00,179.26,179.29,179.16,179.16,19007.0,168.491,168.5192,168.397,168.397,19007.0
2018-09-12 15:30:00,179.14,179.18,179.04,179.12,6083.0,168.3782,168.4158,168.2843,168.3594,6083.0
2018-09-12 15:35:00,179.1,179.13,179.03,179.1,3754.0,168.3406,168.3688,168.2749,168.3406,3754.0
2018-09-12 15:40:00,179.13,179.3,179.13,179.3,3402.0,168.3688,168.5286,168.3688,168.5286,3402.0
2018-09-12 15:45:00,179.32,179.32,179.08,179.09,7413.0,168.5474,168.5474,168.3218,168.3312,7413.0
2018-09-12 15:50:00,179.11,179.18,179.05,179.06,7637.0,168.35,168.4158,168.2937,168.3031,7637.0
2018-09-12 15:55:00,179.07,179.11,178.89,178.91,24079.0,168.3125,168.35,168.1433,168.1621,24079.0
2018-09-13 09:30:00,178.8,179.29,177.04,179.2,10034.0,168.0587,168.5192,166.4044,168.4346,10034.0
2018-09-13 09:35:00,179.18,179.35,179.14,179.35,1200.0,168.4158,168.5756,168.3782,168.5756,1200.0
2018-09-13 09:40:00,179.49,179.75,179.48,179.72,5120.0,168.7072,168.9516,168.6978,168.9234,5120.0
2018-09-13 09:45:00,179.8,179.8,179.43,179.53,6100.0,168.9986,168.9986,168.6508,168.7448,6100.0
2018-09-13 09:50:00,179.58,179.58,179.25,179.47,6900.0,168.7918,168.7918,168.4816,168.6884,6900.0
2018-09-13 09:55:00,179.59,179.67,179.41,179.48,4300.0,168.8012,168.8764,168.632,168.6978,4300.0
2018-09-13 10:00:00,179.41,179.42,179.27,179.27,3535.0,168.632,168.6414,168.5004,168.5004,3535.0
2018-09-13 10:05:00,179.23,179.33,179.0,179.05,4173.0,168.4628,168.5568,168.2467,168.2937,4173.0
2018-09-13 10:10:00,178.96,178.96,178.77,178.77,2421.0,168.2091,168.2091,168.0305,168.0305,2421.0
2018-09-13 10:15:00,178.76,178.89,178.57,178.79,5100.0,168.0211,168.1433,167.8425,168.0493,5100.0
2018-09-13 10:20:00,178.73,178.81,178.57,178.78,3500.0,167.9929,168.0681,167.8425,168.0399,3500.0
2018-09-13 10:25:00,178.74,178.78,178.52,178.69,2925.0,168.0023,168.0399,167.7955,167.9553,2925.0
2018-09-13 10:30:00,178.75,178.84,178.72,178.77,1425.0,168.0117,168.0963,167.9835,168.0305,1425.0
2018-09-13 10:35:00,178.72,178.72,178.38,178.38,2900.0,167.9835,167.9835,167.6639,167.6639,2900.0
2018-09-13 10:40:00,178.39,178.49,178.26,178.49,1903.0,167.6733,167.7673,167.5511,167.7673,1903.0
2018-09-13 10:45:00,178.41,178.52,178.35,178.39,3485.0,167.6921,167.7955,167.6357,167.6733,3485.0
2018-09-13 10:50:00,178.35,178.62,178.35,178.62,1400.0,167.6357,167.8895,167.6357,167.8895,1400.0
2018-09-13 10:55:00,178.6,178.68,178.52,178.56,2046.0,167.8707,167.9459,167.7955,167.8331,2046.0
2018-09-13 11:00:00,178.46,178.53,178.46,178.53,800.0,167.7391,167.8049,167.7391,167.8049,800.0
2018-09-13 11:05:00,178.57,178.8,178.57,178.8,1500.0,167.8425,168.0587,167.8425,168.0587,1500.0
2018-09-13 11:10:00,178.78,178.9,178.78,178.85,900.0,168.0399,168.1527,168.0399,168.1057,900.0
2018-09-13 11:15:00,178.81,178.91,178.81,178.88,2013.0,168.0681,168.1621,168.0681,168.1339,2013.0
2018-09-13 11:20:00,178.77,178.99,178.75,178.99,1786.0,168.0305,168.2373,168.0117,168.2373,1786.0
2018-09-13 11:25:00,178.85,178.86,178.7,178.71,1400.0,168.1057,168.1151,167.9647,167.9741,1400.0
2018-09-13 11:30:00,178.65,178.76,178.64,178.73,1477.0,167.9177,168.0211,167.9083,167.9929,1477.0
2018-09-13 11:35:00,178.67,178.78,178.67,178.78,300.0,167.9365,168.0399,167.9365,168.0399,300.0
2018-09-13 11:40:00,178.74,178.74,178.73,178.74,600.0,168.0023,168.0023,167.9929,168.0023,600.0
2018-09-13 11:45:00,178.68,178.79,178.68,178.79,700.0,167.9459,168.0493,167.9459,168.0493,700.0
2018-09-13 11:50:00,178.8,178.89,178.8,178.88,730.0,168.0587,168.1433,168.0587,168.1339,730.0
2018-09-13 11:55:00,178.89,179.06,178.89,179.06,1400.0,168.1433,168.3031,168.1433,168.3031,1400.0
2018-09-13 12:00:00,179.14,179.18,179.04,179.04,1709.0,168.3782,168.4158,168.2843,168.2843,1709.0
2018-09-13 12:05:00,178.93,178.99,178.92,178.97,900.0,168.1809,168.2373,168.1715,168.2185,900.0
2018-09-13 12:10:00,179.0,179.11,179.0,179.08,500.0,168.2467,168.35,168.2467,168.3218,500.0
2018-09-13 12:15:00,179.08,179.22,179.08,179.18,3010.0,168.3218,168.4534,168.3218,168.4158,3010.0
2018-09-13 12:20:00,179.12,179.25,179.12,179.25,1700.0,168.3594,168.4816,168.3594,168.4816,1700.0
2018-09-13 12:25:00,179.18,179.18,179.1,179.11,600.0,168.4158,168.4158,168.3406,168.35,600.0
2018-09-13 12:30:00,179.05,179.21,179.05,179.16,3000.0,168.2937,168.444,168.2937,168.397,3000.0
2018-09-13 12:35:00,179.14,179.19,179.12,179.14,2088.0,168.3782,168.4252,168.3594,168.3782,2088.0
2018-09-13 12:40:00,179.1,179.1,179.03,179.03,300.0,168.3406,168.3406,168.2749,168.2749,300.0
2018-09-13 12:45:00,178.98,179.03,178.96,179.03,700.0,168.2279,168.2749,168.2091,168.2749,700.0
2018-09-13 12:50:00,179.0,179.1,178.98,179.1,1000.0,168.2467,168.3406,168.2279,168.3406,1000.0
2018-09-13 12:55:00,179.04,179.17,179.04,179.17,300.0,168.2843,168.4064,168.2843,168.4064,300.0
2018-09-13 13:00:00,179.12,179.12,179.12,179.12,100.0,168.3594,168.3594,168.3594,168.3594,100.0
2018-09-13 13:05:00,179.1,179.14,179.03,179.03,955.0,168.3406,168.3782,168.2749,168.2749,955.0
2018-09-13 13:10:00,179.05,179.14,179.02,179.14,1774.0,168.2937,168.3782,168.2655,168.3782,1774.0
2018-09-13 13:15:00,179.15,179.23,179.15,179.23,700.0,168.3876,168.4628,168.3876,168.4628,700.0
2018-09-13 13:20:00,179.19,179.21,179.08,179.1,1945.0,168.4252,168.444,168.3218,168.3406,1945.0
2018-09-13 13:25:00,179.1,179.1,178.98,179.05,950.0,168.3406,168.3406,168.2279,168.2937,950.0
2018-09-13 13:30:00,179.02,179.06,179.0,179.01,600.0,168.2655,168.3031,168.2467,168.2561,600.0
2018-09-13 13:35:00,179.0,179.1,178.99,179.1,1545.0,168.2467,168.3406,168.2373,168.3406,1545.0
2018-09-13 13:40:00,179.11,179.16,179.1,179.16,944.0,168.35,168.397,168.3406,168.397,944.0
2018-09-13 13:45:00,179.13,179.13,179.08,179.08,528.0,168.3688,168.3688,168.3218,168.3218,528.0
2018-09-13 13:50:00,179.06,179.11,179.02,179.02,500.0,168.3031,168.35,168.2655,168.2655,500.0
2018-09-13 13:55:00,179.08,179.12,179.08,179.09,400.0,168.3218,168.3594,168.3218,168.3312,400.0
2018-09-13 14:00:00,179.13,179.24,179.11,179.22,2000.0,168.3688,168.4722,168.35,168.4534,2000.0
2018-09-13 14:05:00,179.23,179.32,179.23,179.32,1600.0,168.4628,168.5474,168.4628,168.5474,1600.0
2018-09-13 14:10:00,179.3,179.32,179.14,179.14,2000.0,168.5286,168.5474,168.3782,168.3782,2000.0
2018-09-13 14:15:00,179.19,179.21,179.05,179.05,969.0,168.4252,168.444,168.2937,168.2937,969.0
2018-09-13 14:20:00,179.06,179.3,179.06,179.3,5800.0,168.3031,168.5286,168.3031,168.5286,5800.0
2018-09-13 14:25:00,179.31,179.41,179.24,179.3,1700.0,168.538,168.632,168.4722,168.5286,1700.0
2018-09-13 14:30:00,179.29,179.29,179.23,179.25,400.0,168.5192,168.5192,168.4628,168.4816,400.0
2018-09-13 14:35:00,179.27,179.28,179.21,179.21,900.0,168.5004,168.5098,168.444,168.444,900.0
2018-09-13 14:40:00,179.28,179.32,179.28,179.32,500.0,168.5098,168.5474,168.5098,168.5474,500.0
2018-09-13 14:45:00,179.27,179.4,179.27,179.4,1390.0,168.5004,168.6226,168.5004,168.6226,1390.0
2018-09-13 14:50:00,179.39,179.47,179.37,179.47,1000.0,168.6132,168.6884,168.5944,168.6884,1000.0
2018-09-13 14:55:00,179.46,179.5,179.42,179.49,2001.0,168.679,168.7166,168.6414,168.7072,2001.0
2018-09-13 15:00:00,179.54,179.54,179.4,179.4,2200.0,168.7542,168.7542,168.6226,168.6226,2200.0
2018-09-13 15:05:00,179.41,179.42,179.24,179.24,1888.0,168.632,168.6414,168.4722,168.4722,1888.0
2018-09-13 15:10:00,179.27,179.35,179.27,179.33,2016.0,168.5004,168.5756,168.5004,168.5568,2016.0
2018-09-13 15:15:00,179.35,179.38,179.32,179.38,2000.0,168.5756,168.6038,168.5474,168.6038,2000.0
2018-09-13 15:20:00,179.39,179.39,179.3,179.3,2100.0,168.6132,168.6132,168.5286,168.5286,2100.0
2018-09-13 15:25:00,179.24,179.32,179.22,179.22,1819.0,168.4722,168.5474,168.4534,168.4534,1819.0
2018-09-13 15:30:00,179.2,179.25,179.18,179.25,2000.0,168.4346,168.4816,168.4158,168.4816,2000.0
2018-09-13 15:35:00,179.24,179.25,179.15,179.2,5153.0,168.4722,168.4816,168.3876,168.4346,5153.0
2018-09-13 15:40:00,179.2,179.31,179.17,179.26,4355.0,168.4346,168.538,168.4064,168.491,4355.0
2018-09-13 15:45:00,179.2,179.22,179.07,179.16,6703.0,168.4346,168.4534,168.3125,168.397,6703.0
2018-09-13 15:50:00,179.17,179.23,179.1,179.12,7826.0,168.4064,168.4628,168.3406,168.3594,7826.0
2018-09-13 15:55:00,179.13,179.35,179.13,179.26,34507.0,168.3688,168.5756,168.3688,168.491,34507.0
2018-09-14 09:30:00,179.84,179.88,177.51,179.74,5554.0,169.0362,169.0738,166.8462,168.9422,5554.0
2018-09-14 09:35:00,179.89,180.49,179.69,180.43,3186.0,169.0832,169.6471,168.8952,169.5907,3186.0
2018-09-14 09:40:00,180.42,180.97,180.42,180.9,3328.0,169.5813,170.0983,169.5813,170.0325,3328.0
2018-09-14 09:45:00,180.84,181.0,180.72,181.0,4232.0,169.9761,170.1265,169.8633,170.1265,4232.0
2018-09-14 09:50:00,180.95,181.2,180.95,181.2,1773.0,170.0795,170.3145,170.0795,170.3145,1773.0
2018-09-14 09:55:00,181.18,181.3,181.18,181.29,1900.0,170.2957,170.4085,170.2957,170.3991,1900.0
2018-09-14 10:00:00,181.35,181.47,181.27,181.39,1400.0,170.4555,170.5683,170.3803,170.4931,1400.0
2018-09-14 10:05:00,181.35,181.4,181.19,181.24,3415.0,170.4555,170.5025,170.3051,170.3521,3415.0
2018-09-14 10:10:00,181.29,181.29,181.08,181.13,3904.0,170.3991,170.3991,170.2017,170.2487,3904.0
2018-09-14 10:15:00,181.13,181.3,181.11,181.25,2249.0,170.2487,170.4085,170.2299,170.3615,2249.0
2018-09-14 10:20:00,181.26,181.32,181.11,181.19,5546.0,170.3709,170.4273,170.2299,170.3051,5546.0
2018-09-14 10:25:00,181.15,181.34,181.07,181.26,2450.0,170.2675,170.4461,170.1923,170.3709,2450.0
2018-09-14 10:30:00,181.27,181.42,181.18,181.39,3493.0,170.3803,170.5213,170.2957,170.4931,3493.0
2018-09-14 10:35:00,181.39,181.39,181.27,181.35,3263.0,170.4931,170.4931,170.3803,170.4555,3263.0
2018-09-14 10:40:00,181.32,181.49,181.32,181.49,1000.0,170.4273,170.5871,170.4273,170.5871,1000.0
2018-09-14 10:45:00,181.45,181.45,181.22,181.29,4332.0,170.5495,170.5495,170.3333,170.3991,4332.0
2018-09-14 10:50:00,181.3,181.41,181.2,181.41,2700.0,170.4085,170.5119,170.3145,170.5119,2700.0
2018-09-14 10:55:00,181.46,181.52,181.36,181.41,2040.0,170.5589,170.6153,170.4649,170.5119,2040.0
2018-09-14 11:00:00,181.43,181.45,181.27,181.45,2485.0,170.5307,170.5495,170.3803,170.5495,2485.0
2018-09-14 11:05:00,181.49,181.53,181.42,181.49,900.0,170.5871,170.6247,170.5213,170.5871,900.0
2018-09-14 11:10:00,181.44,181.44,181.34,181.41,2110.0,170.5401,170.5401,170.4461,170.5119,2110.0
2018-09-14 11:15:00,181.3,181.33,181.15,181.15,2910.0,170.4085,170.4367,170.2675,170.2675,2910.0
2018-09-14 11:20:00,181.04,181.25,181.04,181.17,1600.0,170.1641,170.3615,170.1641,170.2863,1600.0
2018-09-14 11:25:00,181.16,181.4,181.16,181.4,700.0,170.2769,170.5025,170.2769,170.5025,700.0
2018-09-14 11:30:00,181.4,181.4,181.29,181.29,865.0,170.5025,170.5025,170.3991,170.3991,865.0
2018-09-14 11:35:00,181.27,181.39,181.25,181.33,2169.0,170.3803,170.4931,170.3615,170.4367,2169.0
2018-09-14 11:40:00,181.31,181.43,181.31,181.43,500.0,170.4179,170.5307,170.4179,170.5307,500.0
2018-09-14 11:45:00,181.38,181.44,181.38,181.4,700.0,170.4837,170.5401,170.4837,170.5025,700.0
2018-09-14 11:50:00,181.37,181.52,181.3,181.33,3506.0,170.4743,170.6153,170.4085,170.4367,3506.0
2018-09-14 11:55:00,181.29,181.41,181.29,181.36,913.0,170.3991,170.5119,170.3991,170.4649,913.0
2018-09-14 12:00:00,181.36,181.36,181.01,181.16,4276.0,170.4649,170.4649,170.1359,170.2769,4276.0
2018-09-14 12:05:00,181.05,181.1,180.98,181.1,1800.0,170.1735,170.2205,170.1077,170.2205,1800.0
2018-09-14 12:10:00,181.04,181.28,181.04,181.28,900.0,170.1641,170.3897,170.1641,170.3897,900.0
2018-09-14 12:15:00,181.24,181.36,181.19,181.19,1804.0,170.3521,170.4649,170.3051,170.3051,1804.0
2018-09-14 12:20:00,181.25,181.27,181.14,181.23,800.0,170.3615,170.3803,170.2581,170.3427,800.0
2018-09-14 12:25:00,181.13,181.32,181.13,181.32,2215.0,170.2487,170.4273,170.2487,170.4273,2215.0
2018-09-14 12:30:00,181.24,181.24,181.18,181.23,600.0,170.3521,170.3521,170.2957,170.3427,600.0
2018-09-14 12:35:00,181.13,181.22,181.13,181.22,1900.0,170.2487,170.3333,170.2487,170.3333,1900.0
2018-09-14 12:40:00,181.23,181.27,181.19,181.19,1300.0,170.3427,170.3803,170.3051,170.3051,1300.0
2018-09-14 12:45:00,181.3,181.39,181.3,181.34,400.0,170.4085,170.4931,170.4085,170.4461,400.0
2018-09-14 12:50:00,181.39,181.4,181.25,181.25,1400.0,170.4931,170.5025,170.3615,170.3615,1400.0
2018-09-14 12:55:00,181.31,181.34,181.15,181.19,2800.0,170.4179,170.4461,170.2675,170.3051,2800.0
2018-09-14 13:00:00,181.12,181.3,181.12,181.3,1200.0,170.2393,170.4085,170.2393,170.4085,1200.0
2018-09-14 13:05:00,181.2,181.24,181.07,181.07,2000.0,170.3145,170.3521,170.1923,170.1923,2000.0
2018-09-14 13:10:00,181.08,181.16,181.08,181.09,2800.0,170.2017,170.2769,170.2017,170.2111,2800.0
2018-09-14 13:15:00,181.11,181.2,181.1,181.2,1945.0,170.2299,170.3145,170.2205,170.3145,1945.0
2018-09-14 13:20:00,181.14,181.21,181.14,181.18,600.0,170.2581,170.3239,170.2581,170.2957,600.0
2018-09-14 13:25:00,181.22,181.3,181.21,181.25,1243.0,170.3333,170.4085,170.3239,170.3615,1243.0
2018-09-14 13:30:00,181.31,181.33,181.19,181.19,2269.0,170.4179,170.4367,170.3051,170.3051,2269.0
2018-09-14 13:35:00,181.23,181.25,181.18,181.22,900.0,170.3427,170.3615,170.2957,170.3333,900.0
2018-09-14 13:40:00,181.23,181.3,181.22,181.3,1000.0,170.3427,170.4085,170.3333,170.4085,1000.0
2018-09-14 13:45:00,181.29,181.34,181.25,181.34,1912.0,170.3991,170.4461,170.3615,170.4461,1912.0
2018-09-14 13:50:00,181.31,181.37,181.3,181.33,1100.0,170.4179,170.4743,170.4085,170.4367,1100.0
2018-09-14 13:55:00,181.3,181.41,181.29,181.38,2800.0,170.4085,170.5119,170.3991,170.4837,2800.0
2018-09-14 14:00:00,181.39,181.51,181.38,181.48,700.0,170.4931,170.6059,170.4837,170.5777,700.0
2018-09-14 14:05:00,181.46,181.47,181.37,181.37,1000.0,170.5589,170.5683,170.4743,170.4743,1000.0
2018-09-14 14:10:00,181.41,181.45,181.41,181.44,2905.0,170.5119,170.5495,170.5119,170.5401,2905.0
2018-09-14 14:15:00,181.39,181.41,181.33,181.33,1600.0,170.4931,170.5119,170.4367,170.4367,1600.0
2018-09-14 14:20:00,181.36,181.41,181.26,181.34,8446.0,170.4649,170.5119,170.3709,170.4461,8446.0
2018-09-14 14:25:00,181.34,181.34,181.2,181.29,4951.0,170.4461,170.4461,170.3145,170.3991,4951.0
2018-09-14 14:30:00,181.26,181.34,181.22,181.34,5103.0,170.3709,170.4461,170.3333,170.4461,5103.0
2018-09-14 14:35:00,181.35,181.37,181.32,181.36,6000.0,170.4555,170.4743,170.4273,170.4649,6000.0
2018-09-14 14:40:00,181.36,181.36,181.28,181.31,2917.0,170.4649,170.4649,170.3897,170.4179,2917.0
2018-09-14 14:45:00,181.3,181.35,181.28,181.34,2401.0,170.4085,170.4555,170.3897,170.4461,2401.0
2018-09-14 14:50:00,181.34,181.36,181.23,181.31,5600.0,170.4461,170.4649,170.3427,170.4179,5600.0
2018-09-14 14:55:00,181.3,181.34,181.27,181.3,2796.0,170.4085,170.4461,170.3803,170.4085,2796.0
2018-09-14 15:00:00,181.25,181.28,181.02,181.04,11680.0,170.3615,170.3897,170.1453,170.1641,11680.0
2018-09-14 15:05:00,181.04,181.05,180.96,180.96,3975.0,170.1641,170.1735,170.0889,170.0889,3975.0
2018-09-14 15:10:00,180.95,181.1,180.95,181.05,6300.0,170.0795,170.2205,170.0795,170.1735,6300.0
2018-09-14 15:15:00,181.06,181.15,181.04,181.15,4970.0,170.1829,170.2675,170.1641,170.2675,4970.0
2018-09-14 15:20:00,181.16,181.17,181.1,181.1,4800.0,170.2769,170.2863,170.2205,170.2205,4800.0
2018-09-14 15:25:00,181.09,181.09,181.0,181.02,2657.0,170.2111,170.2111,170.1265,170.1453,2657.0
2018-09-14 15:30:00,180.99,181.19,180.99,181.19,6586.0,170.1171,170.3051,170.1171,170.3051,6586.0
2018-09-14 15:35:00,181.19,181.24,181.16,181.24,6737.0,170.3051,170.3521,170.2769,170.3521,6737.0
2018-09-14 15:40:00,181.21,181.37,181.21,181.36,8600.0,170.3239,170.4743,170.3239,170.4649,8600.0
2018-09-14 15:45:00,181.36,181.45,181.34,181.43,8209.0,170.4649,170.5495,170.4461,170.5307,8209.0
2018-09-14 15:50:00,181.43,181.54,181.4,181.53,15147.0,170.5307,170.6341,170.5025,170.6247,15147.0
2018-09-14 15:55:00,181.53,181.69,181.51,181.55,68883.0,170.6247,170.7751,170.6059,170.6435,68883.0
2018-09-17 09:30:00,181.87,181.97,181.5,181.61,12062.0,170.9442,171.0382,170.5965,170.6999,12062.0
2018-09-17 09:35:00,181.5,181.63,181.41,181.5,53807.0,170.5965,170.7187,170.5119,170.5965,53807.0
2018-09-17 09:40:00,181.49,181.58,181.1,181.22,26819.0,170.5871,170.6717,170.2205,170.3333,26819.0
2018-09-17 09:45:00,181.21,181.33,180.23,180.23,11318.0,170.3239,170.4367,169.4028,169.4028,11318.0
2018-09-17 09:50:00,180.27,180.35,180.16,180.33,4900.0,169.4404,169.5156,169.337,169.4968,4900.0
2018-09-17 09:55:00,180.31,180.32,179.9,180.08,8803.0,169.478,169.4874,169.0926,169.2618,8803.0
2018-09-17 10:00:00,180.03,180.04,179.6,179.81,7900.0,169.2148,169.2242,168.8106,169.008,7900.0
2018-09-17 10:05:00,179.84,179.89,179.63,179.83,6212.0,169.0362,169.0832,168.8388,169.0268,6212.0
2018-09-17 10:10:00,179.78,179.89,179.76,179.83,19972.0,168.9798,169.0832,168.961,169.0268,19972.0
2018-09-17 10:15:00,179.77,180.0,179.77,179.91,17566.0,168.9704,169.1866,168.9704,169.102,17566.0
2018-09-17 10:20:00,179.95,179.97,179.76,179.9,12440.0,169.1396,169.1584,168.961,169.0926,12440.0
2018-09-17 10:25:00,179.88,179.96,179.79,179.8,5659.0,169.0738,169.149,168.9892,168.9986,5659.0
2018-09-17 10:30:00,179.79,180.02,179.72,179.89,8441.0,168.9892,169.2054,168.9234,169.0832,8441.0
2018-09-17 10:35:00,179.86,179.9,179.74,179.87,3902.0,169.055,169.0926,168.9422,169.0644,3902.0
2018-09-17 10:40:00,179.9,179.95,179.73,179.73,6700.0,169.0926,169.1396,168.9328,168.9328,6700.0
2018-09-17 10:45:00,179.7,179.82,179.44,179.44,3455.0,168.9046,169.0174,168.6602,168.6602,3455.0
2018-09-17 10:50:00,179.51,179.51,179.09,179.14,1700.0,168.726,168.726,168.3312,168.3782,1700.0
2018-09-17 10:55:00,179.14,179.14,178.84,178.84,4540.0,168.3782,168.3782,168.0963,168.0963,4540.0
2018-09-17 11:00:00,178.91,179.1,178.85,179.06,7640.0,168.1621,168.3406,168.1057,168.3031,7640.0
2018-09-17 11:05:00,179.1,179.17,178.97,179.16,9718.0,168.3406,168.4064,168.2185,168.397,9718.0
2018-09-17 11:10:00,179.08,179.13,179.02,179.13,2486.0,168.3218,168.3688,168.2655,168.3688,2486.0
2018-09-17 11:15:00,179.11,179.16,178.85,178.85,6968.0,168.35,168.397,168.1057,168.1057,6968.0
2018-09-17 11:20:00,178.85,178.97,178.74,178.97,7874.0,168.1057,168.2185,168.0023,168.2185,7874.0
2018-09-17 11:25:00,178.94,179.0,178.92,178.92,2200.0,168.1903,168.2467,168.1715,168.1715,2200.0
2018-09-17 11:30:00,178.93,179.1,178.93,179.0,1900.0,168.1809,168.3406,168.1809,168.2467,1900.0
2018-09-17 11:35:00,178.99,179.32,178.99,179.26,4720.0,168.2373,168.5474,168.2373,168.491,4720.0
2018-09-17 11:40:00,179.3,179.3,179.16,179.2,2700.0,168.5286,168.5286,168.397,168.4346,2700.0
2018-09-17 11:45:00,179.15,179.23,179.04,179.07,4900.0,168.3876,168.4628,168.2843,168.3125,4900.0
2018-09-17 11:50:00,179.07,179.07,178.97,178.98,5133.0,168.3125,168.3125,168.2185,168.2279,5133.0
2018-09-17 11:55:00,178.98,179.03,178.96,178.96,10500.0,168.2279,168.2749,168.2091,168.2091,10500.0
2018-09-17 12:00:00,179.0,179.09,178.96,179.06,12419.0,168.2467,168.3312,168.2091,168.3031,12419.0
2018-09-17 12:05:00,179.05,179.13,179.0,179.1,5600.0,168.2937,168.3688,168.2467,168.3406,5600.0
2018-09-17 12:10:00,179.15,179.18,179.02,179.06,4200.0,168.3876,168.4158,168.2655,168.3031,4200.0
2018-09-17 12:15:00,179.04,179.06,178.98,179.02,5955.0,168.2843,168.3031,168.2279,168.2655,5955.0
2018-09-17 12:20:00,178.99,179.1,178.97,179.09,4000.0,168.2373,168.3406,168.2185,168.3312,4000.0
2018-09-17 12:25:00,179.08,179.13,178.97,178.98,2500.0,168.3218,168.3688,168.2185,168.2279,2500.0
2018-09-17 12:30:00,178.94,178.95,178.87,178.87,1528.0,168.1903,168.1997,168.1245,168.1245,1528.0
2018-09-17 12:35:00,178.92,178.95,178.86,178.86,3414.0,168.1715,168.1997,168.1151,168.1151,3414.0
2018-09-17 12:40:00,178.85,178.89,178.81,178.83,3595.0,168.1057,168.1433,168.0681,168.0869,3595.0
2018-09-17 12:45:00,178.87,179.0,178.87,178.96,3120.0,168.1245,168.2467,168.1245,168.2091,3120.0
2018-09-17 12:50:00,178.96,179.0,178.72,178.77,8432.0,168.2091,168.2467,167.9835,168.0305,8432.0
2018-09-17 12:55:00,178.76,178.89,178.7,178.85,3951.0,168.0211,168.1433,167.9647,168.1057,3951.0
2018-09-17 13:00:00,178.89,178.89,178.75,178.8,2000.0,168.1433,168.1433,168.0117,168.0587,2000.0
2018-09-17 13:05:00,178.81,178.88,178.79,178.86,1600.0,168.0681,168.1339,168.0493,168.1151,1600.0
2018-09-17 13:10:00,178.86,178.9,178.66,178.72,3700.0,168.1151,168.1527,167.9271,167.9835,3700.0
2018-09-17 13:15:00,178.65,178.7,178.61,178.67,2300.0,167.9177,167.9647,167.8801,167.9365,2300.0
2018-09-17 13:20:00,178.57,178.65,178.57,178.64,3000.0,167.8425,167.9177,167.8425,167.9083,3000.0
2018-09-17 13:25:00,178.63,178.66,178.58,178.61,1821.0,167.8989,167.9271,167.8519,167.8801,1821.0
2018-09-17 13:30:00,178.58,178.58,178.39,178.46,4491.0,167.8519,167.8519,167.6733,167.7391,4491.0
2018-09-17 13:35:00,178.42,178.42,178.27,178.27,3600.0,167.7015,167.7015,167.5605,167.5605,3600.0
2018-09-17 13:40:00,178.3,178.3,178.21,178.21,3200.0,167.5887,167.5887,167.5041,167.5041,3200.0
2018-09-17 13:45:00,178.21,178.24,178.19,178.2,2300.0,167.5041,167.5323,167.4853,167.4947,2300.0
2018-09-17 13:50:00,178.16,178.26,178.1,178.26,4300.0,167.4571,167.5511,167.4007,167.5511,4300.0
2018-09-17 13:55:00,178.27,178.41,178.27,178.34,3760.0,167.5605,167.6921,167.5605,167.6263,3760.0
2018-09-17 14:00:00,178.34,178.34,178.17,178.17,6746.0,167.6263,167.6263,167.4665,167.4665,6746.0
2018-09-17 14:05:00,178.16,178.24,178.1,178.14,5153.0,167.4571,167.5323,167.4007,167.4383,5153.0
2018-09-17 14:10:00,178.16,178.19,178.11,178.11,3624.0,167.4571,167.4853,167.4101,167.4101,3624.0
2018-09-17 14:15:00,178.11,178.11,178.01,178.01,3600.0,167.4101,167.4101,167.3161,167.3161,3600.0
2018-09-17 14:20:00,178.04,178.04,177.94,177.94,6562.0,167.3443,167.3443,167.2503,167.2503,6562.0
2018-09-17 14:25:00,177.96,177.96,177.79,177.81,10600.0,167.2691,167.2691,167.1093,167.1281,10600.0
2018-09-17 14:30:00,177.79,177.84,177.78,177.84,9700.0,167.1093,167.1563,167.0999,167.1563,9700.0
2018-09-17 14:35:00,177.86,177.93,177.84,177.93,5362.0,167.1751,167.2409,167.1563,167.2409,5362.0
2018-09-17 14:40:00,177.96,178.04,177.96,177.99,3200.0,167.2691,167.3443,167.2691,167.2973,3200.0
2018-09-17 14:45:00,177.99,178.01,177.96,177.98,4900.0,167.2973,167.3161,167.2691,167.2879,4900.0
2018-09-17 14:50:00,177.96,177.96,177.68,177.69,10105.0,167.2691,167.2691,167.006,167.0154,10105.0
2018-09-17 14:55:00,177.65,177.65,177.33,177.39,10310.0,166.9778,166.9778,166.677,166.7334,10310.0
2018-09-17 15:00:00,177.38,177.43,177.29,177.32,13923.0,166.724,166.771,166.6394,166.6676,13923.0
2018-09-17 15:05:00,177.31,177.32,177.11,177.15,8456.0,166.6582,166.6676,166.4702,166.5078,8456.0
2018-09-17 15:10:00,177.15,177.17,177.03,177.04,13672.0,166.5078,166.5266,166.395,166.4044,13672.0
2018-09-17 15:15:00,177.02,177.24,176.94,176.95,13502.0,166.3856,166.5924,166.3104,166.3198,13502.0
2018-09-17 15:20:00,176.92,176.95,176.79,176.94,10227.0,166.2916,166.3198,166.1694,166.3104,10227.0
2018-09-17 15:25:00,176.92,177.03,176.89,176.99,10688.0,166.2916,166.395,166.2634,166.3574,10688.0
2018-09-17 15:30:00,177.0,177.29,176.96,177.26,10237.0,166.3668,166.6394,166.3292,166.6112,10237.0
2018-09-17 15:35:00,177.25,177.26,176.95,176.95,14993.0,166.6018,166.6112,166.3198,166.3198,14993.0
2018-09-17 15:40:00,176.89,176.94,176.75,176.8,22904.0,166.2634,166.3104,166.1318,166.1788,22904.0
2018-09-17 15:45:00,176.82,176.86,176.79,176.82,22773.0,166.1976,166.2352,166.1694,166.1976,22773.0
2018-09-17 15:50:00,176.81,176.83,176.67,176.67,25648.0,166.1882,166.207,166.0566,166.0566,25648.0
2018-09-17 15:55:00,176.67,176.94,176.59,176.94,95451.0,166.0566,166.3104,165.9814,166.3104,95451.0
2018-09-18 09:30:00,177.08,177.6,176.68,177.42,8425.0,166.442,166.9308,166.066,166.7616,8425.0
2018-09-18 09:35:00,177.3,178.06,177.3,177.72,4607.0,166.6488,167.3631,166.6488,167.0436,4607.0
2018-09-18 09:40:00,177.75,177.87,177.62,177.87,13237.0,167.0717,167.1845,166.9496,167.1845,13237.0
2018-09-18 09:45:00,178.1,178.18,177.85,177.86,5700.0,167.4007,167.4759,167.1657,167.1751,5700.0
2018-09-18 09:50:00,177.86,177.95,177.66,177.88,4500.0,167.1751,167.2597,166.9872,167.1939,4500.0
2018-09-18 09:55:00,177.88,178.12,177.67,177.67,2215.0,167.1939,167.4195,166.9966,166.9966,2215.0
2018-09-18 10:00:00,177.64,177.68,177.39,177.6,2628.0,166.9684,167.006,166.7334,166.9308,2628.0
2018-09-18 10:05:00,177.61,177.61,177.22,177.49,3200.0,166.9402,166.9402,166.5736,166.8274,3200.0
2018-09-18 10:10:00,177.43,177.56,177.15,177.5,5918.0,166.771,166.8932,166.5078,166.8368,5918.0
2018-09-18 10:15:00,177.48,177.61,177.22,177.38,9840.0,166.818,166.9402,166.5736,166.724,9840.0
2018-09-18 10:20:00,177.45,177.53,177.34,177.47,6500.0,166.7898,166.865,166.6864,166.8086,6500.0
2018-09-18 10:25:00,177.45,177.5,177.32,177.32,5978.0,166.7898,166.8368,166.6676,166.6676,5978.0
2018-09-18 10:30:00,177.37,177.48,177.32,177.33,9846.0,166.7146,166.818,166.6676,166.677,9846.0
2018-09-18 10:35:00,177.3,177.3,177.18,177.25,5122.0,166.6488,166.6488,166.536,166.6018,5122.0
2018-09-18 10:40:00,177.21,177.74,177.2,177.62,3400.0,166.5642,167.0623,166.5548,166.9496,3400.0
2018-09-18 10:45:00,177.59,177.6,177.41,177.43,2500.0,166.9214,166.9308,166.7522,166.771,2500.0
2018-09-18 10:50:00,177.5,177.5,177.35,177.36,2400.0,166.8368,166.8368,166.6958,166.7052,2400.0
2018-09-18 10:55:00,177.28,177.49,177.23,177.42,2900.0,166.63,166.8274,166.583,166.7616,2900.0
2018-09-18 11:00:00,177.49,177.64,177.36,177.4,4624.0,166.8274,166.9684,166.7052,166.7428,4624.0
2018-09-18 11:05:00,177.42,177.87,177.38,177.66,14106.0,166.7616,167.1845,166.724,166.9872,14106.0
2018-09-18 11:10:00,177.67,177.67,177.59,177.62,825.0,166.9966,166.9966,166.9214,166.9496,825.0
2018-09-18 11:15:00,177.65,177.89,177.47,177.65,38741.0,166.9778,167.2033,166.8086,166.9778,38741.0
2018-09-18 11:20:00,177.65,177.91,177.64,177.91,5462.0,166.9778,167.2221,166.9684,167.2221,5462.0
2018-09-18 11:25:00,178.03,178.03,177.76,177.97,5320.0,167.3349,167.3349,167.0811,167.2785,5320.0
2018-09-18 11:30:00,177.98,178.18,177.94,178.03,9635.0,167.2879,167.4759,167.2503,167.3349,9635.0
2018-09-18 11:35:00,178.0,178.2,178.0,178.18,3041.0,167.3067,167.4947,167.3067,167.4759,3041.0
2018-09-18 11:40:00,178.21,178.27,178.11,178.21,6690.0,167.5041,167.5605,167.4101,167.5041,6690.0
2018-09-18 11:45:00,178.27,178.27,178.05,178.13,3981.0,167.5605,167.5605,167.3537,167.4289,3981.0
2018-09-18 11:50:00,178.07,178.24,178.02,178.19,7722.0,167.3725,167.5323,167.3255,167.4853,7722.0
2018-09-18 11:55:00,178.17,178.27,178.07,178.11,9500.0,167.4665,167.5605,167.3725,167.4101,9500.0
2018-09-18 12:00:00,178.07,178.3,178.07,178.23,8566.0,167.3725,167.5887,167.3725,167.5229,8566.0
2018-09-18 12:05:00,178.19,178.27,178.12,178.12,4456.0,167.4853,167.5605,167.4195,167.4195,4456.0
2018-09-18 12:10:00,178.11,178.21,178.06,178.15,4319.0,167.4101,167.5041,167.3631,167.4477,4319.0
2018-09-18 12:15:00,178.1,178.16,177.94,178.01,16069.0,167.4007,167.4571,167.2503,167.3161,16069.0
2018-09-18 12:20:00,177.95,178.09,177.95,178.07,1600.0,167.2597,167.3913,167.2597,167.3725,1600.0
2018-09-18 12:25:00,178.06,178.1,178.0,178.01,2400.0,167.3631,167.4007,167.3067,167.3161,2400.0
2018-09-18 12:30:00,178.0,178.0,177.89,177.92,5400.0,167.3067,167.3067,167.2033,167.2315,5400.0
2018-09-18 12:35:00,177.95,178.07,177.95,178.06,1800.0,167.2597,167.3725,167.2597,167.3631,1800.0
2018-09-18 12:40:00,178.06,178.06,177.97,178.0,3497.0,167.3631,167.3631,167.2785,167.3067,3497.0
2018-09-18 12:45:00,178.0,178.04,177.98,177.98,3300.0,167.3067,167.3443,167.2879,167.2879,3300.0
2018-09-18 12:50:00,177.98,178.02,177.92,177.92,3290.0,167.2879,167.3255,167.2315,167.2315,3290.0
2018-09-18 12:55:00,177.88,177.92,177.79,177.85,2200.0,167.1939,167.2315,167.1093,167.1657,2200.0
2018-09-18 13:00:00,177.85,177.92,177.85,177.89,9600.0,167.1657,167.2315,167.1657,167.2033,9600.0
2018-09-18 13:05:00,177.92,178.08,177.87,178.08,4356.0,167.2315,167.3819,167.1845,167.3819,4356.0
2018-09-18 13:10:00,178.09,178.13,178.05,178.06,5108.0,167.3913,167.4289,167.3537,167.3631,5108.0
2018-09-18 13:15:00,178.07,178.12,178.01,178.03,4700.0,167.3725,167.4195,167.3161,167.3349,4700.0
2018-09-18 13:20:00,178.02,178.02,177.92,177.92,1827.0,167.3255,167.3255,167.2315,167.2315,1827.0
2018-09-18 13:25:00,177.89,177.91,177.86,177.89,2101.0,167.2033,167.2221,167.1751,167.2033,2101.0
2018-09-18 13:30:00,177.9,177.92,177.81,177.83,2109.0,167.2127,167.2315,167.1281,167.1469,2109.0
2018-09-18 13:35:00,177.9,178.09,177.89,178.09,1410.0,167.2127,167.3913,167.2033,167.3913,1410.0
2018-09-18 13:40:00,178.11,178.14,178.01,178.08,4500.0,167.4101,167.4383,167.3161,167.3819,4500.0
2018-09-18 13:45:00,178.11,178.2,178.11,178.15,4600.0,167.4101,167.4947,167.4101,167.4477,4600.0
2018-09-18 13:50:00,178.15,178.27,178.15,178.25,1517.0,167.4477,167.5605,167.4477,167.5417,1517.0
2018-09-18 13:55:00,178.25,178.27,178.16,178.19,3908.0,167.5417,167.5605,167.4571,167.4853,3908.0
2018-09-18 14:00:00,178.18,178.21,178.13,178.13,3900.0,167.4759,167.5041,167.4289,167.4289,3900.0
2018-09-18 14:05:00,178.11,178.11,177.94,177.94,3203.0,167.4101,167.4101,167.2503,167.2503,3203.0
2018-09-18 14:10:00,177.99,178.02,177.97,178.0,4752.0,167.2973,167.3255,167.2785,167.3067,4752.0
2018-09-18 14:15:00,178.02,178.11,178.01,178.11,4100.0,167.3255,167.4101,167.3161,167.4101,4100.0
2018-09-18 14:20:00,178.07,178.14,178.03,178.08,4000.0,167.3725,167.4383,167.3349,167.3819,4000.0
2018-09-18 14:25:00,178.08,178.11,178.04,178.07,3600.0,167.3819,167.4101,167.3443,167.3725,3600.0
2018-09-18 14:30:00,178.06,178.12,178.03,178.06,5698.0,167.3631,167.4195,167.3349,167.3631,5698.0
2018-09-18 14:35:00,178.03,178.09,177.98,177.98,5601.0,167.3349,167.3913,167.2879,167.2879,5601.0
2018-09-18 14:40:00,177.95,177.96,177.79,177.83,5090.0,167.2597,167.2691,167.1093,167.1469,5090.0
2018-09-18 14:45:00,177.84,177.85,177.65,177.68,7300.0,167.1563,167.1657,166.9778,167.006,7300.0
2018-09-18 14:50:00,177.68,177.98,177.62,177.94,6928.0,167.006,167.2879,166.9496,167.2503,6928.0
2018-09-18 14:55:00,177.94,177.94,177.74,177.74,2300.0,167.2503,167.2503,167.0623,167.0623,2300.0
2018-09-18 15:00:00,177.7,177.87,177.7,177.87,6250.0,167.0248,167.1845,167.0248,167.1845,6250.0
2018-09-18 15:05:00,177.9,178.09,177.88,177.99,4100.0,167.2127,167.3913,167.1939,167.2973,4100.0
2018-09-18 15:10:00,177.98,177.99,177.91,177.94,4200.0,167.2879,167.2973,167.2221,167.2503,4200.0
2018-09-18 15:15:00,177.91,177.91,177.75,177.78,6357.0,167.2221,167.2221,167.0717,167.0999,6357.0
2018-09-18 15:20:00,177.75,178.04,177.75,177.99,4100.0,167.0717,167.3443,167.0717,167.2973,4100.0
2018-09-18 15:25:00,177.93,178.0,177.87,177.87,5059.0,167.2409,167.3067,167.1845,167.1845,5059.0
2018-09-18 15:30:00,177.87,178.01,177.86,177.99,4071.0,167.1845,167.3161,167.1751,167.2973,4071.0
2018-09-18 15:35:00,178.0,178.05,177.97,178.02,5039.0,167.3067,167.3537,167.2785,167.3255,5039.0
2018-09-18 15:40:00,178.05,178.29,178.05,178.22,9062.0,167.3537,167.5793,167.3537,167.5135,9062.0
2018-09-18 15:45:00,178.23,178.24,178.06,178.1,12800.0,167.5229,167.5323,167.3631,167.4007,12800.0
2018-09-18 15:50:00,178.06,178.07,177.69,177.7,42127.0,167.3631,167.3725,167.0154,167.0248,42127.0
2018-09-18 15:55:00,177.7,177.84,177.67,177.84,73269.0,167.0248,167.1563,166.9966,167.1563,73269.0
2018-09-19 09:30:00,177.91,177.97,177.68,177.97,5993.0,167.2221,167.2785,167.006,167.2785,5993.0
2018-09-19 09:35:00,177.94,178.21,177.73,178.03,6432.0,167.2503,167.5041,167.053,167.3349,6432.0
2018-09-19 09:40:00,178.02,178.04,177.79,177.91,5594.0,167.3255,167.3443,167.1093,167.2221,5594.0
2018-09-19 09:45:00,177.82,178.07,177.65,177.65,2865.0,167.1375,167.3725,166.9778,166.9778,2865.0
2018-09-19 09:50:00,177.77,177.89,177.65,177.73,9740.0,167.0905,167.2033,166.9778,167.053,9740.0
2018-09-19 09:55:00,177.73,177.85,177.25,177.31,14274.0,167.053,167.1657,166.6018,166.6582,14274.0
2018-09-19 10:00:00,177.26,177.66,177.14,177.56,8204.0,166.6112,166.9872,166.4984,166.8932,8204.0
2018-09-19 10:05:00,177.59,177.59,177.29,177.31,8504.0,166.9214,166.9214,166.6394,166.6582,8504.0
2018-09-19 10:10:00,177.37,177.37,176.97,177.03,4551.0,166.7146,166.7146,166.3386,166.395,4551.0
2018-09-19 10:15:00,176.95,176.99,176.78,176.85,11911.0,166.3198,166.3574,166.16,166.2258,11911.0
2018-09-19 10:20:00,176.91,176.99,176.76,176.94,22593.0,166.2822,166.3574,166.1412,166.3104,22593.0
2018-09-19 10:25:00,177.0,177.25,176.99,177.16,2748.0,166.3668,166.6018,166.3574,166.5172,2748.0
2018-09-19 10:30:00,177.12,177.17,176.9,176.99,3104.0,166.4796,166.5266,166.2728,166.3574,3104.0
2018-09-19 10:35:00,177.0,177.16,177.0,177.05,2439.0,166.3668,166.5172,166.3668,166.4138,2439.0
2018-09-19 10:40:00,177.07,177.28,177.03,177.19,1231.0,166.4326,166.63,166.395,166.5454,1231.0
2018-09-19 10:45:00,177.34,177.5,177.3,177.5,2150.0,166.6864,166.8368,166.6488,166.8368,2150.0
2018-09-19 10:50:00,177.38,177.5,177.29,177.5,2504.0,166.724,166.8368,166.6394,166.8368,2504.0
2018-09-19 10:55:00,177.57,177.57,177.37,177.38,3485.0,166.9026,166.9026,166.7146,166.724,3485.0
2018-09-19 11:00:00,177.46,177.78,177.44,177.72,12909.0,166.7992,167.0999,166.7804,167.0436,12909.0
2018-09-19 11:05:00,177.8,178.06,177.8,177.97,4202.0,167.1187,167.3631,167.1187,167.2785,4202.0
2018-09-19 11:10:00,178.08,178.1,177.91,177.93,1802.0,167.3819,167.4007,167.2221,167.2409,1802.0
2018-09-19 11:15:00,177.89,178.01,177.86,177.94,2912.0,167.2033,167.3161,167.1751,167.2503,2912.0
2018-09-19 11:20:00,177.93,178.06,177.9,177.95,2408.0,167.2409,167.3631,167.2127,167.2597,2408.0
2018-09-19 11:25:00,178.0,178.14,178.0,178.05,1199.0,167.3067,167.4383,167.3067,167.3537,1199.0
2018-09-19 11:30:00,178.09,178.18,177.95,178.17,800.0,167.3913,167.4759,167.2597,167.4665,800.0
2018-09-19 11:35:00,178.17,178.24,177.99,178.02,2408.0,167.4665,167.5323,167.2973,167.3255,2408.0
2018-09-19 11:40:00,177.95,177.99,177.82,177.88,4169.0,167.2597,167.2973,167.1375,167.1939,4169.0
2018-09-19 11:45:00,177.83,177.88,177.81,177.87,1300.0,167.1469,167.1939,167.1281,167.1845,1300.0
2018-09-19 11:50:00,177.9,178.06,177.86,177.98,3031.0,167.2127,167.3631,167.1751,167.2879,3031.0
2018-09-19 11:55:00,178.06,178.07,178.02,178.05,600.0,167.3631,167.3725,167.3255,167.3537,600.0
2018-09-19 12:00:00,178.07,178.08,177.98,177.98,1578.0,167.3725,167.3819,167.2879,167.2879,1578.0
2018-09-19 12:05:00,177.98,178.01,177.9,177.98,4900.0,167.2879,167.3161,167.2127,167.2879,4900.0
2018-09-19 12:10:00,177.97,177.97,177.83,177.86,3203.0,167.2785,167.2785,167.1469,167.1751,3203.0
2018-09-19 12:15:00,177.9,178.2,177.9,178.14,6348.0,167.2127,167.4947,167.2127,167.4383,6348.0
2018-09-19 12:20:00,178.16,178.18,178.0,178.0,5374.0,167.4571,167.4759,167.3067,167.3067,5374.0
2018-09-19 12:25:00,178.09,178.11,177.95,177.97,1508.0,167.3913,167.4101,167.2597,167.2785,1508.0
2018-09-19 12:30:00,178.04,178.07,177.97,177.98,2334.0,167.3443,167.3725,167.2785,167.2879,2334.0
2018-09-19 12:35:00,177.93,177.93,177.71,177.72,2400.0,167.2409,167.2409,167.0342,167.0436,2400.0
2018-09-19 12:40:00,177.67,177.73,177.6,177.68,2208.0,166.9966,167.053,166.9308,167.006,2208.0
2018-09-19 12:45:00,177.73,177.73,177.67,177.68,2283.0,167.053,167.053,166.9966,167.006,2283.0
2018-09-19 12:50:00,177.64,177.83,177.56,177.83,8958.0,166.9684,167.1469,166.8932,167.1469,8958.0
2018-09-19 12:55:00,177.94,177.99,177.93,177.99,1400.0,167.2503,167.2973,167.2409,167.2973,1400.0
2018-09-19 13:00:00,177.96,178.09,177.96,178.07,1700.0,167.2691,167.3913,167.2691,167.3725,1700.0
2018-09-19 13:05:00,178.04,178.09,178.01,178.08,2200.0,167.3443,167.3913,167.3161,167.3819,2200.0
2018-09-19 13:10:00,178.07,178.14,178.07,178.11,1414.0,167.3725,167.4383,167.3725,167.4101,1414.0
2018-09-19 13:15:00,178.12,178.28,178.12,178.27,2979.0,167.4195,167.5699,167.4195,167.5605,2979.0
2018-09-19 13:20:00,178.21,178.35,178.18,178.21,3159.0,167.5041,167.6357,167.4759,167.5041,3159.0
2018-09-19 13:25:00,178.22,178.23,178.18,178.22,1109.0,167.5135,167.5229,167.4759,167.5135,1109.0
2018-09-19 13:30:00,178.24,178.31,178.21,178.31,2758.0,167.5323,167.5981,167.5041,167.5981,2758.0
2018-09-19 13:35:00,178.29,178.29,177.88,178.0,5807.0,167.5793,167.5793,167.1939,167.3067,5807.0
2018-09-19 13:40:00,177.98,178.05,177.94,178.01,1225.0,167.2879,167.3537,167.2503,167.3161,1225.0
2018-09-19 13:45:00,178.01,178.04,177.91,177.99,2600.0,167.3161,167.3443,167.2221,167.2973,2600.0
2018-09-19 13:50:00,177.99,178.06,177.99,178.06,900.0,167.2973,167.3631,167.2973,167.3631,900.0
2018-09-19 13:55:00,178.06,178.09,178.01,178.03,3145.0,167.3631,167.3913,167.3161,167.3349,3145.0
2018-09-19 14:00:00,178.02,178.07,178.02,178.03,1617.0,167.3255,167.3725,167.3255,167.3349,1617.0
2018-09-19 14:05:00,178.05,178.1,178.02,178.09,890.0,167.3537,167.4007,167.3255,167.3913,890.0
2018-09-19 14:10:00,178.11,178.33,178.09,178.21,4863.0,167.4101,167.6169,167.3913,167.5041,4863.0
2018-09-19 14:15:00,178.2,178.24,178.05,178.09,2484.0,167.4947,167.5323,167.3537,167.3913,2484.0
2018-09-19 14:20:00,178.09,178.15,178.01,178.13,1998.0,167.3913,167.4477,167.3161,167.4289,1998.0
2018-09-19 14:25:00,178.15,178.15,178.06,178.06,1903.0,167.4477,167.4477,167.3631,167.3631,1903.0
2018-09-19 14:30:00,178.08,178.08,177.99,178.0,2619.0,167.3819,167.3819,167.2973,167.3067,2619.0
2018-09-19 14:35:00,177.99,178.01,177.97,177.99,2678.0,167.2973,167.3161,167.2785,167.2973,2678.0
2018-09-19 14:40:00,177.95,177.96,177.83,177.87,4454.0,167.2597,167.2691,167.1469,167.1845,4454.0
2018-09-19 14:45:00,177.88,177.96,177.85,177.85,2311.0,167.1939,167.2691,167.1657,167.1657,2311.0
2018-09-19 14:50:00,177.85,177.85,177.71,177.76,3624.0,167.1657,167.1657,167.0342,167.0811,3624.0
2018-09-19 14:55:00,177.79,177.82,177.73,177.81,1800.0,167.1093,167.1375,167.053,167.1281,1800.0
2018-09-19 15:00:00,177.84,177.95,177.82,177.94,3027.0,167.1563,167.2597,167.1375,167.2503,3027.0
2018-09-19 15:05:00,177.94,177.96,177.9,177.92,1824.0,167.2503,167.2691,167.2127,167.2315,1824.0
2018-09-19 15:10:00,177.97,177.97,177.87,177.87,4240.0,167.2785,167.2785,167.1845,167.1845,4240.0
2018-09-19 15:15:00,177.89,177.91,177.75,177.77,8287.0,167.2033,167.2221,167.0717,167.0905,8287.0
2018-09-19 15:20:00,177.81,177.91,177.79,177.87,5518.0,167.1281,167.2221,167.1093,167.1845,5518.0
2018-09-19 15:25:00,177.87,177.9,177.77,177.77,4220.0,167.1845,167.2127,167.0905,167.0905,4220.0
2018-09-19 15:30:00,177.79,177.9,177.77,177.85,4707.0,167.1093,167.2127,167.0905,167.1657,4707.0
2018-09-19 15:35:00,177.86,177.87,177.8,177.83,6373.0,167.1751,167.1845,167.1187,167.1469,6373.0
2018-09-19 15:40:00,177.81,177.88,177.79,177.88,3295.0,167.1281,167.1939,167.1093,167.1939,3295.0
2018-09-19 15:45:00,177.86,177.86,177.74,177.78,6732.0,167.1751,167.1751,167.0623,167.0999,6732.0
2018-09-19 15:50:00,177.8,177.82,177.75,177.8,6166.0,167.1187,167.1375,167.0717,167.1187,6166.0
2018-09-19 15:55:00,177.77,177.9,177.74,177.8,23710.0,167.0905,167.2127,167.0623,167.1187,23710.0
2018-09-20 09:30:00,178.87,179.26,178.74,179.26,5424.0,168.1245,168.491,168.0023,168.491,5424.0
2018-09-20 09:35:00,179.14,179.14,177.5,177.8,8500.0,168.3782,168.3782,166.8368,167.1187,8500.0
2018-09-20 09:40:00,177.81,178.13,177.81,178.08,5800.0,167.1281,167.4289,167.1281,167.3819,5800.0
2018-09-20 09:45:00,178.08,178.08,177.69,177.92,3649.0,167.3819,167.3819,167.0154,167.2315,3649.0
2018-09-20 09:50:00,177.95,177.97,177.27,177.27,19815.0,167.2597,167.2785,166.6206,166.6206,19815.0
2018-09-20 09:55:00,177.27,177.27,176.9,177.07,13880.0,166.6206,166.6206,166.2728,166.4326,13880.0
2018-09-20 10:00:00,177.07,177.62,177.04,177.38,5500.0,166.4326,166.9496,166.4044,166.724,5500.0
2018-09-20 10:05:00,177.4,177.4,177.25,177.31,3715.0,166.7428,166.7428,166.6018,166.6582,3715.0
2018-09-20 10:10:00,177.31,177.32,177.11,177.28,13506.0,166.6582,166.6676,166.4702,166.63,13506.0
2018-09-20 10:15:00,177.24,177.26,177.07,177.15,11592.0,166.5924,166.6112,166.4326,166.5078,11592.0
2018-09-20 10:20:00,177.2,177.2,176.93,177.04,9905.0,166.5548,166.5548,166.301,166.4044,9905.0
2018-09-20 10:25:00,177.06,177.31,176.96,177.16,10915.0,166.4232,166.6582,166.3292,166.5172,10915.0
2018-09-20 10:30:00,177.22,177.44,177.18,177.19,2381.0,166.5736,166.7804,166.536,166.5454,2381.0
2018-09-20 10:35:00,177.37,177.37,177.1,177.35,4422.0,166.7146,166.7146,166.4608,166.6958,4422.0
2018-09-20 10:40:00,177.4,177.57,177.32,177.57,1700.0,166.7428,166.9026,166.6676,166.9026,1700.0
2018-09-20 10:45:00,177.61,177.72,177.53,177.66,1300.0,166.9402,167.0436,166.865,166.9872,1300.0
2018-09-20 10:50:00,177.59,177.79,177.57,177.72,2400.0,166.9214,167.1093,166.9026,167.0436,2400.0
2018-09-20 10:55:00,177.72,177.86,177.72,177.86,1000.0,167.0436,167.1751,167.0436,167.1751,1000.0
2018-09-20 11:00:00,177.84,177.94,177.83,177.91,3000.0,167.1563,167.2503,167.1469,167.2221,3000.0
2018-09-20 11:05:00,177.84,177.84,177.74,177.74,3700.0,167.1563,167.1563,167.0623,167.0623,3700.0
2018-09-20 11:10:00,177.71,177.77,177.65,177.75,4177.0,167.0342,167.0905,166.9778,167.0717,4177.0
2018-09-20 11:15:00,177.78,177.83,177.71,177.8,2500.0,167.0999,167.1469,167.0342,167.1187,2500.0
2018-09-20 11:20:00,177.81,177.83,177.64,177.77,7909.0,167.1281,167.1469,166.9684,167.0905,7909.0
2018-09-20 11:25:00,177.73,177.78,177.73,177.76,4910.0,167.053,167.0999,167.053,167.0811,4910.0
2018-09-20 11:30:00,177.75,177.82,177.74,177.74,2027.0,167.0717,167.1375,167.0623,167.0623,2027.0
2018-09-20 11:35:00,177.72,177.81,177.72,177.79,1617.0,167.0436,167.1281,167.0436,167.1093,1617.0
2018-09-20 11:40:00,177.78,177.81,177.7,177.7,4891.0,167.0999,167.1281,167.0248,167.0248,4891.0
2018-09-20 11:45:00,177.68,177.81,177.68,177.8,7602.0,167.006,167.1281,167.006,167.1187,7602.0
2018-09-20 11:50:00,177.8,177.81,177.75,177.8,5305.0,167.1187,167.1281,167.0717,167.1187,5305.0
2018-09-20 11:55:00,177.8,177.81,177.75,177.78,6864.0,167.1187,167.1281,167.0717,167.0999,6864.0
2018-09-20 12:00:00,177.78,177.78,177.67,177.67,1600.0,167.0999,167.0999,166.9966,166.9966,1600.0
2018-09-20 12:05:00,177.74,177.83,177.74,177.81,4386.0,167.0623,167.1469,167.0623,167.1281,4386.0
2018-09-20 12:10:00,177.82,178.12,177.82,178.12,2697.0,167.1375,167.4195,167.1375,167.4195,2697.0
2018-09-20 12:15:00,178.12,178.23,178.12,178.23,816.0,167.4195,167.5229,167.4195,167.5229,816.0
2018-09-20 12:20:00,178.28,178.32,178.2,178.26,2113.0,167.5699,167.6075,167.4947,167.5511,2113.0
2018-09-20 12:25:00,178.33,178.4,178.29,178.32,600.0,167.6169,167.6827,167.5793,167.6075,600.0
2018-09-20 12:30:00,178.32,178.33,178.27,178.33,1925.0,167.6075,167.6169,167.5605,167.6169,1925.0
2018-09-20 12:35:00,178.35,178.44,178.35,178.44,1114.0,167.6357,167.7203,167.6357,167.7203,1114.0
2018-09-20 12:40:00,178.43,178.49,178.25,178.32,3200.0,167.7109,167.7673,167.5417,167.6075,3200.0
2018-09-20 12:45:00,178.33,178.36,178.28,178.3,2212.0,167.6169,167.6451,167.5699,167.5887,2212.0
2018-09-20 12:50:00,178.28,178.33,178.27,178.31,1407.0,167.5699,167.6169,167.5605,167.5981,1407.0
2018-09-20 12:55:00,178.31,178.4,178.29,178.37,2300.0,167.5981,167.6827,167.5793,167.6545,2300.0
2018-09-20 13:00:00,178.38,178.64,178.38,178.61,2254.0,167.6639,167.9083,167.6639,167.8801,2254.0
2018-09-20 13:05:00,178.68,178.86,178.68,178.83,2919.0,167.9459,168.1151,167.9459,168.0869,2919.0
2018-09-20 13:10:00,178.77,178.82,178.68,178.68,2008.0,168.0305,168.0775,167.9459,167.9459,2008.0
2018-09-20 13:15:00,178.56,178.6,178.49,178.49,1212.0,167.8331,167.8707,167.7673,167.7673,1212.0
2018-09-20 13:20:00,178.48,178.5,178.42,178.46,1971.0,167.7579,167.7767,167.7015,167.7391,1971.0
2018-09-20 13:25:00,178.51,178.55,178.5,178.5,4064.0,167.7861,167.8237,167.7767,167.7767,4064.0
2018-09-20 13:30:00,178.52,178.58,178.49,178.53,1400.0,167.7955,167.8519,167.7673,167.8049,1400.0
2018-09-20 13:35:00,178.58,178.65,178.55,178.65,1210.0,167.8519,167.9177,167.8237,167.9177,1210.0
2018-09-20 13:40:00,178.59,178.71,178.56,178.71,1000.0,167.8613,167.9741,167.8331,167.9741,1000.0
2018-09-20 13:45:00,178.66,178.72,178.57,178.57,3022.0,167.9271,167.9835,167.8425,167.8425,3022.0
2018-09-20 13:50:00,178.62,178.71,178.62,178.63,605.0,167.8895,167.9741,167.8895,167.8989,605.0
2018-09-20 13:55:00,178.68,178.75,178.67,178.75,648.0,167.9459,168.0117,167.9365,168.0117,648.0
2018-09-20 14:00:00,178.75,178.8,178.74,178.79,3408.0,168.0117,168.0587,168.0023,168.0493,3408.0
2018-09-20 14:05:00,178.79,178.8,178.77,178.79,1477.0,168.0493,168.0587,168.0305,168.0493,1477.0
2018-09-20 14:10:00,178.8,178.87,178.68,178.68,4121.0,168.0587,168.1245,167.9459,167.9459,4121.0
2018-09-20 14:15:00,178.71,178.82,178.64,178.68,5623.0,167.9741,168.0775,167.9083,167.9459,5623.0
2018-09-20 14:20:00,178.74,178.79,178.74,178.76,700.0,168.0023,168.0493,168.0023,168.0211,700.0
2018-09-20 14:25:00,178.78,178.89,178.78,178.89,1139.0,168.0399,168.1433,168.0399,168.1433,1139.0
2018-09-20 14:30:00,178.93,179.04,178.92,179.04,2109.0,168.1809,168.2843,168.1715,168.2843,2109.0
2018-09-20 14:35:00,179.05,179.08,178.77,178.78,7523.0,168.2937,168.3218,168.0305,168.0399,7523.0
2018-09-20 14:40:00,178.71,178.74,178.57,178.57,1400.0,167.9741,168.0023,167.8425,167.8425,1400.0
2018-09-20 14:45:00,178.66,179.04,178.66,178.99,4500.0,167.9271,168.2843,167.9271,168.2373,4500.0
2018-09-20 14:50:00,179.08,179.09,179.02,179.04,1609.0,168.3218,168.3312,168.2655,168.2843,1609.0
2018-09-20 14:55:00,178.97,179.03,178.94,178.96,7881.0,168.2185,168.2749,168.1903,168.2091,7881.0
2018-09-20 15:00:00,178.98,179.15,178.98,179.07,4802.0,168.2279,168.3876,168.2279,168.3125,4802.0
2018-09-20 15:05:00,179.06,179.12,179.0,179.0,2424.0,168.3031,168.3594,168.2467,168.2467,2424.0
2018-09-20 15:10:00,179.03,179.12,179.0,179.09,3729.0,168.2749,168.3594,168.2467,168.3312,3729.0
2018-09-20 15:15:00,179.1,179.13,179.03,179.1,5562.0,168.3406,168.3688,168.2749,168.3406,5562.0
2018-09-20 15:20:00,179.11,179.15,179.05,179.11,2695.0,168.35,168.3876,168.2937,168.35,2695.0
2018-09-20 15:25:00,179.08,179.1,178.88,178.88,4445.0,168.3218,168.3406,168.1339,168.1339,4445.0
2018-09-20 15:30:00,178.88,179.0,178.87,178.96,6131.0,168.1339,168.2467,168.1245,168.2091,6131.0
2018-09-20 15:35:00,178.94,178.96,178.89,178.95,5774.0,168.1903,168.2091,168.1433,168.1997,5774.0
2018-09-20 15:40:00,178.95,178.95,178.78,178.78,7007.0,168.1997,168.1997,168.0399,168.0399,7007.0
2018-09-20 15:45:00,178.83,179.05,178.78,178.95,14013.0,168.0869,168.2937,168.0399,168.1997,14013.0
2018-09-20 15:50:00,178.92,178.92,178.75,178.81,10380.0,168.1715,168.1715,168.0117,168.0681,10380.0
2018-09-20 15:55:00,178.81,178.86,178.64,178.78,44736.0,168.0681,168.1151,167.9083,168.0399,44736.0
2018-09-21 09:30:00,178.44,178.49,176.48,176.48,232210.0,167.7203,167.7673,165.878,165.878,232210.0
2018-09-21 09:35:00,176.49,176.91,175.05,175.33,31286.0,165.8874,166.2822,164.534,164.7971,31286.0
2018-09-21 09:40:00,175.36,176.76,175.23,176.21,40875.0,164.8253,166.1412,164.7031,165.6243,40875.0
2018-09-21 09:45:00,176.21,176.21,175.2,175.3,22555.0,165.6243,165.6243,164.6749,164.7689,22555.0
2018-09-21 09:50:00,175.3,175.47,174.59,175.15,41207.0,164.7689,164.9287,164.1016,164.6279,41207.0
2018-09-21 09:55:00,175.03,175.14,174.57,174.93,10722.0,164.5152,164.6185,164.0828,164.4212,10722.0
2018-09-21 10:00:00,174.85,175.41,174.35,175.35,20387.0,164.346,164.8723,163.876,164.8159,20387.0
2018-09-21 10:05:00,175.35,175.6,175.03,175.15,7419.0,164.8159,165.0509,164.5152,164.6279,7419.0
2018-09-21 10:10:00,175.19,175.65,175.05,175.65,11400.0,164.6655,165.0979,164.534,165.0979,11400.0
2018-09-21 10:15:00,175.6,175.65,175.28,175.45,20200.0,165.0509,165.0979,164.7501,164.9099,20200.0
2018-09-21 10:20:00,175.44,175.44,174.94,175.16,5508.0,164.9005,164.9005,164.4306,164.6373,5508.0
2018-09-21 10:25:00,175.18,175.41,175.1,175.41,11388.0,164.6561,164.8723,164.5809,164.8723,11388.0
2018-09-21 10:30:00,175.37,175.43,175.19,175.34,11592.0,164.8347,164.8911,164.6655,164.8065,11592.0
2018-09-21 10:35:00,175.33,175.67,175.33,175.37,20676.0,164.7971,165.1167,164.7971,164.8347,20676.0
2018-09-21 10:40:00,175.36,175.46,175.15,175.15,4682.0,164.8253,164.9193,164.6279,164.6279,4682.0
2018-09-21 10:45:00,175.15,175.22,174.97,175.03,5530.0,164.6279,164.6937,164.4588,164.5152,5530.0
2018-09-21 10:50:00,175.0,175.23,174.98,175.07,9412.0,164.487,164.7031,164.4682,164.5527,9412.0
2018-09-21 10:55:00,175.11,175.51,175.08,175.45,15609.0,164.5903,164.9663,164.5621,164.9099,15609.0
2018-09-21 11:00:00,175.42,175.42,175.13,175.25,7869.0,164.8817,164.8817,164.6091,164.7219,7869.0
2018-09-21 11:05:00,175.19,175.27,174.92,175.15,12832.0,164.6655,164.7407,164.4118,164.6279,12832.0
2018-09-21 11:10:00,175.21,175.25,175.07,175.2,9313.0,164.6843,164.7219,164.5527,164.6749,9313.0
2018-09-21 11:15:00,175.19,175.25,175.12,175.25,5855.0,164.6655,164.7219,164.5997,164.7219,5855.0
2018-09-21 11:20:00,175.25,175.25,175.01,175.12,7400.0,164.7219,164.7219,164.4964,164.5997,7400.0
2018-09-21 11:25:00,175.09,175.12,174.82,174.82,6867.0,164.5715,164.5997,164.3178,164.3178,6867.0
2018-09-21 11:30:00,174.89,174.93,174.83,174.9,5726.0,164.3836,164.4212,164.3272,164.393,5726.0
2018-09-21 11:35:00,174.86,174.89,174.68,174.77,12052.0,164.3554,164.3836,164.1862,164.2708,12052.0
2018-09-21 11:40:00,174.78,174.84,174.74,174.79,6390.0,164.2802,164.3366,164.2426,164.2896,6390.0
2018-09-21 11:45:00,174.76,175.74,174.7,175.6,18314.0,164.2614,165.1825,164.205,165.0509,18314.0
2018-09-21 11:50:00,175.55,175.62,175.31,175.38,7054.0,165.0039,165.0697,164.7783,164.8441,7054.0
2018-09-21 11:55:00,175.38,175.46,175.28,175.38,4800.0,164.8441,164.9193,164.7501,164.8441,4800.0
2018-09-21 12:00:00,175.39,175.39,175.2,175.22,6872.0,164.8535,164.8535,164.6749,164.6937,6872.0
2018-09-21 12:05:00,175.22,175.26,174.92,174.93,6900.0,164.6937,164.7313,164.4118,164.4212,6900.0
2018-09-21 12:10:00,174.89,174.95,174.72,174.73,6758.0,164.3836,164.44,164.2238,164.2332,6758.0
2018-09-21 12:15:00,174.7,174.78,174.62,174.74,6200.0,164.205,164.2802,164.1298,164.2426,6200.0
2018-09-21 12:20:00,174.73,174.73,174.49,174.6,5900.0,164.2332,164.2332,164.0076,164.111,5900.0
2018-09-21 12:25:00,174.58,174.63,174.43,174.48,6687.0,164.0922,164.1392,163.9512,163.9982,6687.0
2018-09-21 12:30:00,174.49,174.49,174.2,174.2,12987.0,164.0076,164.0076,163.735,163.735,12987.0
2018-09-21 12:35:00,174.2,174.27,174.13,174.23,3708.0,163.735,163.8008,163.6692,163.7632,3708.0
2018-09-21 12:40:00,174.24,174.24,174.08,174.08,2535.0,163.7726,163.7726,163.6222,163.6222,2535.0
2018-09-21 12:45:00,174.09,174.24,174.08,174.18,3100.0,163.6316,163.7726,163.6222,163.7162,3100.0
2018-09-21 12:50:00,174.14,174.18,173.95,174.02,6600.0,163.6786,163.7162,163.5,163.5658,6600.0
2018-09-21 12:55:00,174.02,174.02,173.85,173.85,905.0,163.5658,163.5658,163.406,163.406,905.0
2018-09-21 13:00:00,173.83,173.83,173.57,173.57,2620.0,163.3872,163.3872,163.1429,163.1429,2620.0
2018-09-21 13:05:00,173.62,173.78,173.61,173.74,8290.0,163.1899,163.3402,163.1805,163.3026,8290.0
2018-09-21 13:10:00,173.79,174.07,173.65,174.05,22270.0,163.3496,163.6128,163.2181,163.594,22270.0
2018-09-21 13:15:00,174.06,174.62,174.06,174.21,21297.0,163.6034,164.1298,163.6034,163.7444,21297.0
2018-09-21 13:20:00,174.21,174.21,173.91,174.13,18843.0,163.7444,163.7444,163.4624,163.6692,18843.0
2018-09-21 13:25:00,174.13,174.15,174.06,174.12,6710.0,163.6692,163.688,163.6034,163.6598,6710.0
2018-09-21 13:30:00,174.15,174.35,174.15,174.3,4300.0,163.688,163.876,163.688,163.829,4300.0
2018-09-21 13:35:00,174.3,174.3,174.23,174.28,2400.0,163.829,163.829,163.7632,163.8102,2400.0
2018-09-21 13:40:00,174.25,174.42,174.22,174.38,4641.0,163.782,163.9418,163.7538,163.9042,4641.0
2018-09-21 13:45:00,174.38,174.68,174.36,174.63,4201.0,163.9042,164.1862,163.8854,164.1392,4201.0
2018-09-21 13:50:00,174.61,174.67,174.49,174.57,4300.0,164.1204,164.1768,164.0076,164.0828,4300.0
2018-09-21 13:55:00,174.57,174.7,174.45,174.47,9721.0,164.0828,164.205,163.97,163.9888,9721.0
2018-09-21 14:00:00,174.55,174.98,174.53,174.75,10163.0,164.064,164.4682,164.0452,164.252,10163.0
2018-09-21 14:05:00,174.67,174.77,174.64,174.75,4260.0,164.1768,164.2708,164.1486,164.252,4260.0
2018-09-21 14:10:00,174.73,174.75,174.52,174.67,13500.0,164.2332,164.252,164.0358,164.1768,13500.0
2018-09-21 14:15:00,174.68,174.9,174.67,174.7,17830.0,164.1862,164.393,164.1768,164.205,17830.0
2018-09-21 14:20:00,174.63,174.7,174.6,174.61,8977.0,164.1392,164.205,164.111,164.1204,8977.0
2018-09-21 14:25:00,174.59,174.77,174.56,174.66,5707.0,164.1016,164.2708,164.0734,164.1674,5707.0
2018-09-21 14:30:00,174.63,174.85,174.59,174.81,6003.0,164.1392,164.346,164.1016,164.3084,6003.0
2018-09-21 14:35:00,174.77,174.89,174.73,174.73,6486.0,164.2708,164.3836,164.2332,164.2332,6486.0
2018-09-21 14:40:00,174.75,174.8,174.7,174.8,5501.0,164.252,164.299,164.205,164.299,5501.0
2018-09-21 14:45:00,174.8,175.02,174.74,174.94,11153.0,164.299,164.5058,164.2426,164.4306,11153.0
2018-09-21 14:50:00,174.93,175.07,174.93,175.05,4133.0,164.4212,164.5527,164.4212,164.534,4133.0
2018-09-21 14:55:00,175.05,175.09,174.97,175.06,3872.0,164.534,164.5715,164.4588,164.5433,3872.0
2018-09-21 15:00:00,175.04,175.08,174.98,175.0,8219.0,164.5246,164.5621,164.4682,164.487,8219.0
2018-09-21 15:05:00,175.03,175.19,175.03,175.15,10304.0,164.5152,164.6655,164.5152,164.6279,10304.0
2018-09-21 15:10:00,175.14,175.14,175.05,175.06,15591.0,164.6185,164.6185,164.534,164.5433,15591.0
2018-09-21 15:15:00,175.02,175.02,174.83,174.91,12642.0,164.5058,164.5058,164.3272,164.4024,12642.0
2018-09-21 15:20:00,174.91,174.98,174.9,174.93,10155.0,164.4024,164.4682,164.393,164.4212,10155.0
2018-09-21 15:25:00,174.93,174.93,174.83,174.88,11480.0,164.4212,164.4212,164.3272,164.3742,11480.0
2018-09-21 15:30:00,174.89,175.05,174.86,175.01,26074.0,164.3836,164.534,164.3554,164.4964,26074.0
2018-09-21 15:35:00,175.01,175.02,174.97,175.0,14003.0,164.4964,164.5058,164.4588,164.487,14003.0
2018-09-21 15:40:00,175.01,175.01,174.75,174.75,25917.0,164.4964,164.4964,164.252,164.252,25917.0
2018-09-21 15:45:00,174.79,174.9,174.54,174.55,14772.0,164.2896,164.393,164.0546,164.064,14772.0
2018-09-21 15:50:00,174.55,174.67,174.55,174.59,31719.0,164.064,164.1768,164.064,164.1016,31719.0
2018-09-21 15:55:00,174.59,174.6,174.31,174.58,77652.0,164.1016,164.111,163.8384,164.0922,77652.0
2018-09-24 09:30:00,173.8,174.5,172.78,172.83,9042.0,163.359,164.017,162.4003,162.4473,9042.0
2018-09-24 09:35:00,173.0,173.88,173.0,173.88,2600.0,162.6071,163.4342,162.6071,163.4342,2600.0
2018-09-24 09:40:00,173.67,173.68,173.07,173.33,5708.0,163.2369,163.2463,162.6729,162.9173,5708.0
2018-09-24 09:45:00,173.3,173.33,173.07,173.11,7037.0,162.8891,162.9173,162.6729,162.7105,7037.0
2018-09-24 09:50:00,173.11,173.21,172.93,173.21,4181.0,162.7105,162.8045,162.5413,162.8045,4181.0
2018-09-24 09:55:00,173.17,173.36,173.04,173.17,34876.0,162.7669,162.9455,162.6447,162.7669,34876.0
2018-09-24 10:00:00,173.14,173.71,173.14,173.71,3444.0,162.7387,163.2744,162.7387,163.2744,3444.0
2018-09-24 10:05:00,173.74,173.98,173.59,173.79,6718.0,163.3026,163.5282,163.1617,163.3496,6718.0
2018-09-24 10:10:00,173.9,174.0,173.81,174.0,3750.0,163.453,163.547,163.3684,163.547,3750.0
2018-09-24 10:15:00,173.97,173.97,173.82,173.82,1600.0,163.5188,163.5188,163.3778,163.3778,1600.0
2018-09-24 10:20:00,173.71,173.78,173.4,173.4,2800.0,163.2744,163.3402,162.9831,162.9831,2800.0
2018-09-24 10:25:00,173.35,173.39,173.19,173.19,1227.0,162.9361,162.9737,162.7857,162.7857,1227.0
2018-09-24 10:30:00,173.1,173.44,173.1,173.44,3720.0,162.7011,163.0207,162.7011,163.0207,3720.0
2018-09-24 10:35:00,173.51,173.51,173.24,173.24,5508.0,163.0865,163.0865,162.8327,162.8327,5508.0
2018-09-24 10:40:00,173.11,173.63,173.11,173.39,5088.0,162.7105,163.1993,162.7105,162.9737,5088.0
2018-09-24 10:45:00,173.38,173.64,173.38,173.48,3600.0,162.9643,163.2087,162.9643,163.0583,3600.0
2018-09-24 10:50:00,173.4,173.48,173.38,173.38,3050.0,162.9831,163.0583,162.9643,162.9643,3050.0
2018-09-24 10:55:00,173.33,173.87,173.31,173.81,2502.0,162.9173,163.4248,162.8985,163.3684,2502.0
2018-09-24 11:00:00,173.87,173.95,173.68,173.85,4433.0,163.4248,163.5,163.2463,163.406,4433.0
2018-09-24 11:05:00,173.97,173.99,173.84,173.86,2751.0,163.5188,163.5376,163.3966,163.4154,2751.0
2018-09-24 11:10:00,173.8,174.05,173.72,174.0,4600.0,163.359,163.594,163.2838,163.547,4600.0
2018-09-24 11:15:00,174.05,174.31,174.05,174.24,3212.0,163.594,163.8384,163.594,163.7726,3212.0
2018-09-24 11:20:00,174.23,174.35,174.15,174.24,3600.0,163.7632,163.876,163.688,163.7726,3600.0
2018-09-24 11:25:00,174.2,174.35,174.18,174.22,3400.0,163.735,163.876,163.7162,163.7538,3400.0
2018-09-24 11:30:00,174.18,174.28,174.18,174.2,5300.0,163.7162,163.8102,163.7162,163.735,5300.0
2018-09-24 11:35:00,174.19,174.28,174.18,174.25,1905.0,163.7256,163.8102,163.7162,163.782,1905.0
2018-09-24 11:40:00,174.22,174.29,174.16,174.28,3750.0,163.7538,163.8196,163.6974,163.8102,3750.0
2018-09-24 11:45:00,174.28,174.61,174.28,174.56,4180.0,163.8102,164.1204,163.8102,164.0734,4180.0
2018-09-24 11:50:00,174.59,174.77,174.58,174.77,4201.0,164.1016,164.2708,164.0922,164.2708,4201.0
2018-09-24 11:55:00,174.72,174.72,174.57,174.57,2100.0,164.2238,164.2238,164.0828,164.0828,2100.0
2018-09-24 12:00:00,174.62,174.62,174.45,174.53,4610.0,164.1298,164.1298,163.97,164.0452,4610.0
2018-09-24 12:05:00,174.56,174.61,174.42,174.42,2763.0,164.0734,164.1204,163.9418,163.9418,2763.0
2018-09-24 12:10:00,174.45,174.63,174.45,174.55,2100.0,163.97,164.1392,163.97,164.064,2100.0
2018-09-24 12:15:00,174.59,174.61,174.5,174.57,3403.0,164.1016,164.1204,164.017,164.0828,3403.0
2018-09-24 12:20:00,174.56,174.61,174.48,174.58,5534.0,164.0734,164.1204,163.9982,164.0922,5534.0
2018-09-24 12:25:00,174.56,174.58,174.49,174.49,1957.0,164.0734,164.0922,164.0076,164.0076,1957.0
2018-09-24 12:30:00,174.49,174.53,174.43,174.51,3283.0,164.0076,164.0452,163.9512,164.0264,3283.0
2018-09-24 12:35:00,174.5,174.57,174.48,174.54,4301.0,164.017,164.0828,163.9982,164.0546,4301.0
2018-09-24 12:40:00,174.51,174.59,174.48,174.59,2300.0,164.0264,164.1016,163.9982,164.1016,2300.0
2018-09-24 12:45:00,174.6,174.68,174.53,174.68,9284.0,164.111,164.1862,164.0452,164.1862,9284.0
2018-09-24 12:50:00,174.68,174.73,174.58,174.58,4050.0,164.1862,164.2332,164.0922,164.0922,4050.0
2018-09-24 12:55:00,174.58,174.63,174.55,174.63,3000.0,164.0922,164.1392,164.064,164.1392,3000.0
2018-09-24 13:00:00,174.67,174.68,174.61,174.68,1200.0,164.1768,164.1862,164.1204,164.1862,1200.0
2018-09-24 13:05:00,174.68,174.78,174.68,174.78,2300.0,164.1862,164.2802,164.1862,164.2802,2300.0
2018-09-24 13:10:00,174.76,174.88,174.76,174.83,4205.0,164.2614,164.3742,164.2614,164.3272,4205.0
2018-09-24 13:15:00,174.82,174.83,174.69,174.83,2020.0,164.3178,164.3272,164.1956,164.3272,2020.0
2018-09-24 13:20:00,174.92,175.09,174.92,175.07,2000.0,164.4118,164.5715,164.4118,164.5527,2000.0
2018-09-24 13:25:00,174.99,175.03,174.88,175.0,3258.0,164.4776,164.5152,164.3742,164.487,3258.0
2018-09-24 13:30:00,175.02,175.23,175.02,175.21,3904.0,164.5058,164.7031,164.5058,164.6843,3904.0
2018-09-24 13:35:00,175.2,175.24,175.16,175.2,2900.0,164.6749,164.7125,164.6373,164.6749,2900.0
2018-09-24 13:40:00,175.19,175.22,175.11,175.17,3843.0,164.6655,164.6937,164.5903,164.6467,3843.0
2018-09-24 13:45:00,175.15,175.15,175.07,175.09,2931.0,164.6279,164.6279,164.5527,164.5715,2931.0
2018-09-24 13:50:00,175.07,175.17,175.07,175.13,3025.0,164.5527,164.6467,164.5527,164.6091,3025.0
2018-09-24 13:55:00,175.13,175.44,175.13,175.44,2604.0,164.6091,164.9005,164.6091,164.9005,2604.0
2018-09-24 14:00:00,175.42,175.53,175.35,175.49,7745.0,164.8817,164.9851,164.8159,164.9475,7745.0
2018-09-24 14:05:00,175.48,175.49,175.38,175.45,3063.0,164.9381,164.9475,164.8441,164.9099,3063.0
2018-09-24 14:10:00,175.44,175.63,175.43,175.54,4823.0,164.9005,165.0791,164.8911,164.9945,4823.0
2018-09-24 14:15:00,175.54,175.57,175.49,175.53,2629.0,164.9945,165.0227,164.9475,164.9851,2629.0
2018-09-24 14:20:00,175.5,175.51,175.35,175.35,6912.0,164.9569,164.9663,164.8159,164.8159,6912.0
2018-09-24 14:25:00,175.35,175.44,175.32,175.37,5505.0,164.8159,164.9005,164.7877,164.8347,5505.0
2018-09-24 14:30:00,175.36,175.42,175.32,175.33,2643.0,164.8253,164.8817,164.7877,164.7971,2643.0
2018-09-24 14:35:00,175.31,175.31,175.14,175.14,3057.0,164.7783,164.7783,164.6185,164.6185,3057.0
2018-09-24 14:40:00,175.05,175.06,174.95,174.95,1334.0,164.534,164.5433,164.44,164.44,1334.0
2018-09-24 14:45:00,174.95,175.04,174.93,175.01,3188.0,164.44,164.5246,164.4212,164.4964,3188.0
2018-09-24 14:50:00,174.95,175.03,174.95,175.03,2428.0,164.44,164.5152,164.44,164.5152,2428.0
2018-09-24 14:55:00,175.05,175.07,175.01,175.02,1300.0,164.534,164.5527,164.4964,164.5058,1300.0
2018-09-24 15:00:00,175.02,175.21,175.02,175.13,4881.0,164.5058,164.6843,164.5058,164.6091,4881.0
2018-09-24 15:05:00,175.16,175.21,175.11,175.16,3978.0,164.6373,164.6843,164.5903,164.6373,3978.0
2018-09-24 15:10:00,175.19,175.23,175.16,175.23,8015.0,164.6655,164.7031,164.6373,164.7031,8015.0
2018-09-24 15:15:00,175.22,175.49,175.22,175.49,8104.0,164.6937,164.9475,164.6937,164.9475,8104.0
2018-09-24 15:20:00,175.49,175.62,175.48,175.62,11117.0,164.9475,165.0697,164.9381,165.0697,11117.0
2018-09-24 15:25:00,175.59,175.75,175.59,175.75,9499.0,165.0415,165.1919,165.0415,165.1919,9499.0
2018-09-24 15:30:00,175.72,175.77,175.7,175.73,17723.0,165.1637,165.2107,165.1449,165.1731,17723.0
2018-09-24 15:35:00,175.74,175.8,175.73,175.79,14826.0,165.1825,165.2389,165.1731,165.2295,14826.0
2018-09-24 15:40:00,175.77,175.78,175.74,175.76,27800.0,165.2107,165.2201,165.1825,165.2013,27800.0
2018-09-24 15:45:00,175.75,175.86,175.71,175.8,27000.0,165.1919,165.2953,165.1543,165.2389,27000.0
2018-09-24 15:50:00,175.82,175.82,175.6,175.6,29330.0,165.2577,165.2577,165.0509,165.0509,29330.0
2018-09-24 15:55:00,175.61,175.66,175.41,175.54,52820.0,165.0603,165.1073,164.8723,164.9945,52820.0
2018-09-25 09:30:00,175.54,175.54,174.51,175.41,13654.0,164.9945,164.9945,164.0264,164.8723,13654.0
2018-09-25 09:35:00,175.52,175.82,175.52,175.82,3100.0,164.9757,165.2577,164.9757,165.2577,3100.0
2018-09-25 09:40:00,175.89,175.91,175.5,175.5,2493.0,165.3235,165.3423,164.9569,164.9569,2493.0
2018-09-25 09:45:00,175.67,175.75,174.84,174.99,9192.0,165.1167,165.1919,164.3366,164.4776,9192.0
2018-09-25 09:50:00,175.06,175.07,174.5,174.66,1600.0,164.5433,164.5527,164.017,164.1674,1600.0
2018-09-25 09:55:00,174.52,174.7,174.39,174.4,3371.0,164.0358,164.205,163.9136,163.923,3371.0
2018-09-25 10:00:00,174.44,174.54,174.39,174.45,5919.0,163.9606,164.0546,163.9136,163.97,5919.0
2018-09-25 10:05:00,174.49,174.49,174.26,174.26,7300.0,164.0076,164.0076,163.7914,163.7914,7300.0
2018-09-25 10:10:00,174.15,174.15,173.93,173.99,1985.0,163.688,163.688,163.4812,163.5376,1985.0
2018-09-25 10:15:00,174.03,174.03,173.7,173.86,5535.0,163.5752,163.5752,163.2651,163.4154,5535.0
2018-09-25 10:20:00,173.86,173.87,173.8,173.8,1321.0,163.4154,163.4248,163.359,163.359,1321.0
2018-09-25 10:25:00,173.67,173.73,173.63,173.71,1848.0,163.2369,163.2932,163.1993,163.2744,1848.0
2018-09-25 10:30:00,173.67,173.85,173.67,173.77,3766.0,163.2369,163.406,163.2369,163.3308,3766.0
2018-09-25 10:35:00,173.7,173.93,173.7,173.89,3808.0,163.2651,163.4812,163.2651,163.4436,3808.0
2018-09-25 10:40:00,173.92,174.09,173.92,174.09,2700.0,163.4718,163.6316,163.4718,163.6316,2700.0
2018-09-25 10:45:00,174.09,174.14,173.86,173.86,2760.0,163.6316,163.6786,163.4154,163.4154,2760.0
2018-09-25 10:50:00,173.9,173.96,173.89,173.95,9000.0,163.453,163.5094,163.4436,163.5,9000.0
2018-09-25 10:55:00,173.95,174.19,173.79,173.79,3400.0,163.5,163.7256,163.3496,163.3496,3400.0
2018-09-25 11:00:00,173.78,173.82,173.54,173.54,5627.0,163.3402,163.3778,163.1147,163.1147,5627.0
2018-09-25 11:05:00,173.58,173.7,173.54,173.54,4300.0,163.1523,163.2651,163.1147,163.1147,4300.0
2018-09-25 11:10:00,173.56,173.67,173.54,173.63,4599.0,163.1335,163.2369,163.1147,163.1993,4599.0
2018-09-25 11:15:00,173.63,173.64,173.41,173.44,5763.0,163.1993,163.2087,162.9925,163.0207,5763.0
2018-09-25 11:20:00,173.44,173.47,173.3,173.3,1462.0,163.0207,163.0489,162.8891,162.8891,1462.0
2018-09-25 11:25:00,173.34,173.54,173.33,173.42,4481.0,162.9267,163.1147,162.9173,163.0019,4481.0
2018-09-25 11:30:00,173.42,173.57,173.34,173.49,3012.0,163.0019,163.1429,162.9267,163.0677,3012.0
2018-09-25 11:35:00,173.43,173.53,173.43,173.5,2600.0,163.0113,163.1053,163.0113,163.0771,2600.0
2018-09-25 11:40:00,173.47,173.64,173.47,173.61,3601.0,163.0489,163.2087,163.0489,163.1805,3601.0
2018-09-25 11:45:00,173.63,173.81,173.63,173.81,1800.0,163.1993,163.3684,163.1993,163.3684,1800.0
2018-09-25 11:50:00,173.81,173.93,173.81,173.87,3600.0,163.3684,163.4812,163.3684,163.4248,3600.0
2018-09-25 11:55:00,173.8,173.88,173.74,173.8,3400.0,163.359,163.4342,163.3026,163.359,3400.0
2018-09-25 12:00:00,173.8,173.81,173.55,173.6,5435.0,163.359,163.3684,163.1241,163.1711,5435.0
2018-09-25 12:05:00,173.61,173.66,173.55,173.66,6759.0,163.1805,163.2275,163.1241,163.2275,6759.0
2018-09-25 12:10:00,173.65,173.68,173.59,173.59,3669.0,163.2181,163.2463,163.1617,163.1617,3669.0
2018-09-25 12:15:00,173.6,173.6,173.21,173.21,5268.0,163.1711,163.1711,162.8045,162.8045,5268.0
2018-09-25 12:20:00,173.21,173.39,173.21,173.34,3018.0,162.8045,162.9737,162.8045,162.9267,3018.0
2018-09-25 12:25:00,173.34,173.34,173.2,173.25,4644.0,162.9267,162.9267,162.7951,162.8421,4644.0
2018-09-25 12:30:00,173.25,173.25,173.07,173.07,2826.0,162.8421,162.8421,162.6729,162.6729,2826.0
2018-09-25 12:35:00,173.09,173.2,173.07,173.13,1942.0,162.6917,162.7951,162.6729,162.7293,1942.0
2018-09-25 12:40:00,173.17,173.19,172.86,172.86,4510.0,162.7669,162.7857,162.4755,162.4755,4510.0
2018-09-25 12:45:00,172.91,172.96,172.79,172.81,4629.0,162.5225,162.5695,162.4097,162.4285,4629.0
2018-09-25 12:50:00,172.83,172.83,172.5,172.53,4681.0,162.4473,162.4473,162.1371,162.1653,4681.0
2018-09-25 12:55:00,172.49,172.98,172.38,172.94,7625.0,162.1277,162.5883,162.0243,162.5507,7625.0
2018-09-25 13:00:00,172.91,172.91,172.72,172.72,1400.0,162.5225,162.5225,162.3439,162.3439,1400.0
2018-09-25 13:05:00,172.74,172.74,172.53,172.57,2772.0,162.3627,162.3627,162.1653,162.2029,2772.0
2018-09-25 13:10:00,172.52,172.8,172.41,172.8,3655.0,162.1559,162.4191,162.0525,162.4191,3655.0
2018-09-25 13:15:00,172.8,172.9,172.75,172.86,1908.0,162.4191,162.5131,162.3721,162.4755,1908.0
2018-09-25 13:20:00,172.87,172.87,172.73,172.74,2327.0,162.4849,162.4849,162.3533,162.3627,2327.0
2018-09-25 13:25:00,172.66,172.66,172.39,172.47,1723.0,162.2875,162.2875,162.0337,162.1089,1723.0
2018-09-25 13:30:00,172.47,172.47,172.31,172.42,2912.0,162.1089,162.1089,161.9586,162.0619,2912.0
2018-09-25 13:35:00,172.42,172.5,172.37,172.46,2705.0,162.0619,162.1371,162.0149,162.0995,2705.0
2018-09-25 13:40:00,172.38,172.38,172.24,172.38,2100.0,162.0243,162.0243,161.8928,162.0243,2100.0
2018-09-25 13:45:00,172.23,172.42,172.23,172.42,1900.0,161.8834,162.0619,161.8834,162.0619,1900.0
2018-09-25 13:50:00,172.5,172.53,172.5,172.53,1401.0,162.1371,162.1653,162.1371,162.1653,1401.0
2018-09-25 13:55:00,172.54,172.63,172.54,172.63,3542.0,162.1747,162.2593,162.1747,162.2593,3542.0
2018-09-25 14:00:00,172.58,172.58,172.49,172.52,2030.0,162.2123,162.2123,162.1277,162.1559,2030.0
2018-09-25 14:05:00,172.49,172.61,172.49,172.56,5615.0,162.1277,162.2405,162.1277,162.1935,5615.0
2018-09-25 14:10:00,172.57,172.66,172.56,172.64,3423.0,162.2029,162.2875,162.1935,162.2687,3423.0
2018-09-25 14:15:00,172.62,172.78,172.59,172.76,4500.0,162.2499,162.4003,162.2217,162.3815,4500.0
2018-09-25 14:20:00,172.73,172.76,172.72,172.76,2100.0,162.3533,162.3815,162.3439,162.3815,2100.0
2018-09-25 14:25:00,172.74,172.78,172.66,172.67,3608.0,162.3627,162.4003,162.2875,162.2969,3608.0
2018-09-25 14:30:00,172.65,172.74,172.58,172.68,9333.0,162.2781,162.3627,162.2123,162.3063,9333.0
2018-09-25 14:35:00,172.7,172.76,172.64,172.73,3497.0,162.3251,162.3815,162.2687,162.3533,3497.0
2018-09-25 14:40:00,172.67,172.67,172.56,172.56,800.0,162.2969,162.2969,162.1935,162.1935,800.0
2018-09-25 14:45:00,172.54,172.63,172.47,172.48,3506.0,162.1747,162.2593,162.1089,162.1183,3506.0
2018-09-25 14:50:00,172.49,172.56,172.43,172.56,3260.0,162.1277,162.1935,162.0713,162.1935,3260.0
2018-09-25 14:55:00,172.67,172.78,172.59,172.78,3301.0,162.2969,162.4003,162.2217,162.4003,3301.0
2018-09-25 15:00:00,172.74,172.82,172.74,172.77,12508.0,162.3627,162.4379,162.3627,162.3909,12508.0
2018-09-25 15:05:00,172.79,172.82,172.72,172.74,3111.0,162.4097,162.4379,162.3439,162.3627,3111.0
2018-09-25 15:10:00,172.76,172.78,172.71,172.78,4942.0,162.3815,162.4003,162.3345,162.4003,4942.0
2018-09-25 15:15:00,172.74,172.78,172.62,172.62,6565.0,162.3627,162.4003,162.2499,162.2499,6565.0
2018-09-25 15:20:00,172.61,172.64,172.55,172.55,6114.0,162.2405,162.2687,162.1841,162.1841,6114.0
2018-09-25 15:25:00,172.59,172.66,172.53,172.59,10498.0,162.2217,162.2875,162.1653,162.2217,10498.0
2018-09-25 15:30:00,172.57,172.57,172.47,172.5,5300.0,162.2029,162.2029,162.1089,162.1371,5300.0
2018-09-25 15:35:00,172.49,172.79,172.42,172.65,30419.0,162.1277,162.4097,162.0619,162.2781,30419.0
2018-09-25 15:40:00,172.64,172.76,172.62,172.75,8121.0,162.2687,162.3815,162.2499,162.3721,8121.0
2018-09-25 15:45:00,172.71,172.93,172.71,172.89,9541.0,162.3345,162.5413,162.3345,162.5037,9541.0
2018-09-25 15:50:00,172.9,172.92,172.85,172.87,21292.0,162.5131,162.5319,162.4661,162.4849,21292.0
2018-09-25 15:55:00,172.87,172.95,172.75,172.91,70579.0,162.4849,162.5601,162.3721,162.5225,70579.0
2018-09-26 09:30:00,173.1,173.31,172.53,172.82,10456.0,162.7011,162.8985,162.1653,162.4379,10456.0
2018-09-26 09:35:00,172.87,173.18,172.31,172.66,6312.0,162.4849,162.7763,161.9586,162.2875,6312.0
2018-09-26 09:40:00,172.79,172.8,172.59,172.59,4210.0,162.4097,162.4191,162.2217,162.2217,4210.0
2018-09-26 09:45:00,172.69,172.69,172.47,172.58,3269.0,162.3157,162.3157,162.1089,162.2123,3269.0
2018-09-26 09:50:00,172.61,172.83,172.54,172.54,6501.0,162.2405,162.4473,162.1747,162.1747,6501.0
2018-09-26 09:55:00,172.55,172.69,172.46,172.69,600.0,162.1841,162.3157,162.0995,162.3157,600.0
2018-09-26 10:00:00,172.68,172.91,172.63,172.9,6105.0,162.3063,162.5225,162.2593,162.5131,6105.0
2018-09-26 10:05:00,172.86,172.99,172.81,172.85,7193.0,162.4755,162.5977,162.4285,162.4661,7193.0
2018-09-26 10:10:00,172.86,172.98,172.72,172.96,4700.0,162.4755,162.5883,162.3439,162.5695,4700.0
2018-09-26 10:15:00,173.0,173.26,173.0,173.26,2050.0,162.6071,162.8515,162.6071,162.8515,2050.0
2018-09-26 10:20:00,173.26,173.42,173.26,173.42,5074.0,162.8515,163.0019,162.8515,163.0019,5074.0
2018-09-26 10:25:00,173.42,173.46,173.33,173.35,7523.0,163.0019,163.0395,162.9173,162.9361,7523.0
2018-09-26 10:30:00,173.31,173.37,173.22,173.22,2944.0,162.8985,162.9549,162.8139,162.8139,2944.0
2018-09-26 10:35:00,173.15,173.31,173.15,173.31,19424.0,162.7481,162.8985,162.7481,162.8985,19424.0
2018-09-26 10:40:00,173.31,173.32,173.19,173.19,5534.0,162.8985,162.9079,162.7857,162.7857,5534.0
2018-09-26 10:45:00,173.22,173.24,173.15,173.24,33248.0,162.8139,162.8327,162.7481,162.8327,33248.0
2018-09-26 10:50:00,173.24,173.43,173.18,173.34,5436.0,162.8327,163.0113,162.7763,162.9267,5436.0
2018-09-26 10:55:00,173.33,173.52,173.33,173.47,4938.0,162.9173,163.0959,162.9173,163.0489,4938.0
2018-09-26 11:00:00,173.44,173.53,173.4,173.52,4607.0,163.0207,163.1053,162.9831,163.0959,4607.0
2018-09-26 11:05:00,173.49,173.68,173.49,173.68,3345.0,163.0677,163.2463,163.0677,163.2463,3345.0
2018-09-26 11:10:00,173.7,173.86,173.66,173.81,6161.0,163.2651,163.4154,163.2275,163.3684,6161.0
2018-09-26 11:15:00,173.79,173.87,173.71,173.71,4598.0,163.3496,163.4248,163.2744,163.2744,4598.0
2018-09-26 11:20:00,173.73,173.73,173.54,173.54,2511.0,163.2932,163.2932,163.1147,163.1147,2511.0
2018-09-26 11:25:00,173.58,173.61,173.49,173.56,4192.0,163.1523,163.1805,163.0677,163.1335,4192.0
2018-09-26 11:30:00,173.59,173.63,173.59,173.63,1500.0,163.1617,163.1993,163.1617,163.1993,1500.0
2018-09-26 11:35:00,173.63,173.65,173.49,173.49,7004.0,163.1993,163.2181,163.0677,163.0677,7004.0
2018-09-26 11:40:00,173.5,173.54,173.48,173.52,1500.0,163.0771,163.1147,163.0583,163.0959,1500.0
2018-09-26 11:45:00,173.48,173.71,173.48,173.71,3754.0,163.0583,163.2744,163.0583,163.2744,3754.0
2018-09-26 11:50:00,173.68,173.68,173.61,173.61,2754.0,163.2463,163.2463,163.1805,163.1805,2754.0
2018-09-26 11:55:00,173.64,173.78,173.64,173.78,665.0,163.2087,163.3402,163.2087,163.3402,665.0
2018-09-26 12:00:00,173.75,173.8,173.67,173.67,2306.0,163.312,163.359,163.2369,163.2369,2306.0
2018-09-26 12:05:00,173.65,173.65,173.6,173.61,1660.0,163.2181,163.2181,163.1711,163.1805,1660.0
2018-09-26 12:10:00,173.59,173.61,173.53,173.61,1200.0,163.1617,163.1805,163.1053,163.1805,1200.0
2018-09-26 12:15:00,173.6,173.61,173.56,173.56,2110.0,163.1711,163.1805,163.1335,163.1335,2110.0
2018-09-26 12:20:00,173.51,173.54,173.47,173.48,1543.0,163.0865,163.1147,163.0489,163.0583,1543.0
2018-09-26 12:25:00,173.46,173.52,173.46,173.52,1400.0,163.0395,163.0959,163.0395,163.0959,1400.0
2018-09-26 12:30:00,173.52,173.65,173.52,173.6,1627.0,163.0959,163.2181,163.0959,163.1711,1627.0
2018-09-26 12:35:00,173.63,173.69,173.6,173.69,5321.0,163.1993,163.2557,163.1711,163.2557,5321.0
2018-09-26 12:40:00,173.69,173.77,173.67,173.77,1600.0,163.2557,163.3308,163.2369,163.3308,1600.0
2018-09-26 12:45:00,173.79,173.85,173.78,173.85,2047.0,163.3496,163.406,163.3402,163.406,2047.0
2018-09-26 12:50:00,173.87,173.87,173.81,173.82,1301.0,163.4248,163.4248,163.3684,163.3778,1301.0
2018-09-26 12:55:00,173.92,173.94,173.9,173.94,4204.0,163.4718,163.4906,163.453,163.4906,4204.0
2018-09-26 13:00:00,173.97,174.04,173.96,174.03,2723.0,163.5188,163.5846,163.5094,163.5752,2723.0
2018-09-26 13:05:00,174.02,174.14,174.02,174.06,6843.0,163.5658,163.6786,163.5658,163.6034,6843.0
2018-09-26 13:10:00,174.07,174.09,174.03,174.03,1300.0,163.6128,163.6316,163.5752,163.5752,1300.0
2018-09-26 13:15:00,173.98,173.98,173.89,173.91,1100.0,163.5282,163.5282,163.4436,163.4624,1100.0
2018-09-26 13:20:00,173.91,173.92,173.86,173.91,2200.0,163.4624,163.4718,163.4154,163.4624,2200.0
2018-09-26 13:25:00,173.88,173.88,173.88,173.88,600.0,163.4342,163.4342,163.4342,163.4342,600.0
2018-09-26 13:30:00,173.87,173.95,173.87,173.94,2684.0,163.4248,163.5,163.4248,163.4906,2684.0
2018-09-26 13:35:00,173.95,173.95,173.78,173.78,2475.0,163.5,163.5,163.3402,163.3402,2475.0
2018-09-26 13:40:00,173.76,173.79,173.76,173.78,1089.0,163.3214,163.3496,163.3214,163.3402,1089.0
2018-09-26 13:45:00,173.75,173.79,173.71,173.71,1515.0,163.312,163.3496,163.2744,163.2744,1515.0
2018-09-26 13:50:00,173.72,173.73,173.62,173.65,2709.0,163.2838,163.2932,163.1899,163.2181,2709.0
2018-09-26 13:55:00,173.67,173.76,173.65,173.76,1964.0,163.2369,163.3214,163.2181,163.3214,1964.0
2018-09-26 14:00:00,173.78,174.05,173.7,174.0,5820.0,163.3402,163.594,163.2651,163.547,5820.0
2018-09-26 14:05:00,173.99,174.0,173.93,173.98,1487.0,163.5376,163.547,163.4812,163.5282,1487.0
2018-09-26 14:10:00,173.98,174.21,173.98,174.18,7408.0,163.5282,163.7444,163.5282,163.7162,7408.0
2018-09-26 14:15:00,174.24,174.49,174.24,174.47,4525.0,163.7726,164.0076,163.7726,163.9888,4525.0
2018-09-26 14:20:00,174.49,174.51,174.38,174.38,6513.0,164.0076,164.0264,163.9042,163.9042,6513.0
2018-09-26 14:25:00,174.36,174.36,174.26,174.35,1200.0,163.8854,163.8854,163.7914,163.876,1200.0
2018-09-26 14:30:00,174.28,174.31,174.07,174.07,8816.0,163.8102,163.8384,163.6128,163.6128,8816.0
2018-09-26 14:35:00,174.07,174.13,173.9,174.09,4253.0,163.6128,163.6692,163.453,163.6316,4253.0
2018-09-26 14:40:00,174.05,174.09,173.91,173.92,3289.0,163.594,163.6316,163.4624,163.4718,3289.0
2018-09-26 14:45:00,173.86,173.88,173.7,173.84,14576.0,163.4154,163.4342,163.2651,163.3966,14576.0
2018-09-26 14:50:00,173.87,173.87,173.77,173.78,1904.0,163.4248,163.4248,163.3308,163.3402,1904.0
2018-09-26 14:55:00,173.8,173.8,173.62,173.65,3515.0,163.359,163.359,163.1899,163.2181,3515.0
2018-09-26 15:00:00,173.58,173.64,173.52,173.55,4231.0,163.1523,163.2087,163.0959,163.1241,4231.0
2018-09-26 15:05:00,173.49,173.61,173.43,173.59,3842.0,163.0677,163.1805,163.0113,163.1617,3842.0
2018-09-26 15:10:00,173.63,173.8,173.62,173.72,4601.0,163.1993,163.359,163.1899,163.2838,4601.0
2018-09-26 15:15:00,173.74,173.85,173.73,173.85,4897.0,163.3026,163.406,163.2932,163.406,4897.0
2018-09-26 15:20:00,173.86,174.01,173.84,173.92,7226.0,163.4154,163.5564,163.3966,163.4718,7226.0
2018-09-26 15:25:00,173.86,173.86,173.67,173.71,2837.0,163.4154,163.4154,163.2369,163.2744,2837.0
2018-09-26 15:30:00,173.71,173.75,173.5,173.53,4549.0,163.2744,163.312,163.0771,163.1053,4549.0
2018-09-26 15:35:00,173.53,173.54,173.38,173.4,5501.0,163.1053,163.1147,162.9643,162.9831,5501.0
2018-09-26 15:40:00,173.39,173.39,173.17,173.18,8168.0,162.9737,162.9737,162.7669,162.7763,8168.0
2018-09-26 15:45:00,173.08,173.14,172.57,172.69,11082.0,162.6823,162.7387,162.2029,162.3157,11082.0
2018-09-26 15:50:00,172.63,172.85,172.61,172.74,13668.0,162.2593,162.4661,162.2405,162.3627,13668.0
2018-09-26 15:55:00,172.71,172.91,172.66,172.81,54535.0,162.3345,162.5225,162.2875,162.4285,54535.0
2018-09-27 09:30:00,173.36,173.6,173.36,173.41,7236.0,162.9455,163.1711,162.9455,162.9925,7236.0
2018-09-27 09:35:00,173.42,173.74,173.01,173.74,3846.0,163.0019,163.3026,162.6165,163.3026,3846.0
2018-09-27 09:40:00,173.95,174.09,173.62,173.93,2800.0,163.5,163.6316,163.1899,163.4812,2800.0
2018-09-27 09:45:00,174.17,174.17,173.87,174.12,5322.0,163.7068,163.7068,163.4248,163.6598,5322.0
2018-09-27 09:50:00,173.96,174.25,173.94,174.24,3550.0,163.5094,163.782,163.4906,163.7726,3550.0
2018-09-27 09:55:00,174.25,174.43,174.22,174.35,1475.0,163.782,163.9512,163.7538,163.876,1475.0
2018-09-27 10:00:00,174.3,174.59,174.24,174.51,5449.0,163.829,164.1016,163.7726,164.0264,5449.0
2018-09-27 10:05:00,174.61,174.61,174.38,174.45,2760.0,164.1204,164.1204,163.9042,163.97,2760.0
2018-09-27 10:10:00,174.51,174.51,174.25,174.31,2000.0,164.0264,164.0264,163.782,163.8384,2000.0
2018-09-27 10:15:00,174.28,174.39,174.28,174.33,1381.0,163.8102,163.9136,163.8102,163.8572,1381.0
2018-09-27 10:20:00,174.3,174.3,174.18,174.18,2700.0,163.829,163.829,163.7162,163.7162,2700.0
2018-09-27 10:25:00,174.14,174.14,173.91,173.91,1652.0,163.6786,163.6786,163.4624,163.4624,1652.0
2018-09-27 10:30:00,173.82,174.14,173.82,174.12,5002.0,163.3778,163.6786,163.3778,163.6598,5002.0
2018-09-27 10:35:00,174.13,174.23,174.09,174.14,3043.0,163.6692,163.7632,163.6316,163.6786,3043.0
2018-09-27 10:40:00,174.21,174.21,174.1,174.1,2173.0,163.7444,163.7444,163.641,163.641,2173.0
2018-09-27 10:45:00,174.09,174.57,174.04,174.55,6400.0,163.6316,164.0828,163.5846,164.064,6400.0
2018-09-27 10:50:00,174.58,174.62,174.43,174.44,3300.0,164.0922,164.1298,163.9512,163.9606,3300.0
2018-09-27 10:55:00,174.53,174.68,174.52,174.68,3300.0,164.0452,164.1862,164.0358,164.1862,3300.0
2018-09-27 11:00:00,174.69,174.89,174.69,174.79,7567.0,164.1956,164.3836,164.1956,164.2896,7567.0
2018-09-27 11:05:00,174.72,174.74,174.48,174.49,2778.0,164.2238,164.2426,163.9982,164.0076,2778.0
2018-09-27 11:10:00,174.46,174.5,174.27,174.27,11304.0,163.9794,164.017,163.8008,163.8008,11304.0
2018-09-27 11:15:00,174.24,174.24,174.13,174.17,1109.0,163.7726,163.7726,163.6692,163.7068,1109.0
2018-09-27 11:20:00,174.17,174.29,174.16,174.25,4500.0,163.7068,163.8196,163.6974,163.782,4500.0
2018-09-27 11:25:00,174.24,174.25,174.1,174.11,3400.0,163.7726,163.782,163.641,163.6504,3400.0
2018-09-27 11:30:00,174.08,174.2,174.06,174.08,2739.0,163.6222,163.735,163.6034,163.6222,2739.0
2018-09-27 11:35:00,174.04,174.04,173.91,173.96,2405.0,163.5846,163.5846,163.4624,163.5094,2405.0
2018-09-27 11:40:00,173.94,174.17,173.94,174.17,1904.0,163.4906,163.7068,163.4906,163.7068,1904.0
2018-09-27 11:45:00,174.14,174.14,174.09,174.09,600.0,163.6786,163.6786,163.6316,163.6316,600.0
2018-09-27 11:50:00,174.17,174.17,174.07,174.17,900.0,163.7068,163.7068,163.6128,163.7068,900.0
2018-09-27 11:55:00,174.13,174.36,174.12,174.28,1440.0,163.6692,163.8854,163.6598,163.8102,1440.0
2018-09-27 12:00:00,174.28,174.28,174.12,174.12,1472.0,163.8102,163.8102,163.6598,163.6598,1472.0
2018-09-27 12:05:00,174.12,174.12,174.03,174.04,2432.0,163.6598,163.6598,163.5752,163.5846,2432.0
2018-09-27 12:10:00,174.04,174.04,174.0,174.0,1007.0,163.5846,163.5846,163.547,163.547,1007.0
2018-09-27 12:15:00,174.02,174.17,174.02,174.16,1800.0,163.5658,163.7068,163.5658,163.6974,1800.0
2018-09-27 12:20:00,174.2,174.22,174.14,174.14,900.0,163.735,163.7538,163.6786,163.6786,900.0
2018-09-27 12:25:00,174.11,174.27,174.11,174.26,850.0,163.6504,163.8008,163.6504,163.7914,850.0
2018-09-27 12:30:00,174.34,174.34,174.29,174.29,300.0,163.8666,163.8666,163.8196,163.8196,300.0
2018-09-27 12:35:00,174.28,174.42,174.28,174.37,1000.0,163.8102,163.9418,163.8102,163.8948,1000.0
2018-09-27 12:40:00,174.42,174.42,174.38,174.41,500.0,163.9418,163.9418,163.9042,163.9324,500.0
2018-09-27 12:45:00,174.42,174.42,174.31,174.34,1300.0,163.9418,163.9418,163.8384,163.8666,1300.0
2018-09-27 12:50:00,174.39,174.41,174.09,174.13,4785.0,163.9136,163.9324,163.6316,163.6692,4785.0
2018-09-27 12:55:00,174.17,174.18,174.04,174.05,1500.0,163.7068,163.7162,163.5846,163.594,1500.0
2018-09-27 13:00:00,174.08,174.08,174.0,174.02,800.0,163.6222,163.6222,163.547,163.5658,800.0
2018-09-27 13:05:00,174.0,174.0,173.92,173.97,720.0,163.547,163.547,163.4718,163.5188,720.0
2018-09-27 13:10:00,173.98,174.04,173.98,174.04,1500.0,163.5282,163.5846,163.5282,163.5846,1500.0
2018-09-27 13:15:00,174.04,174.05,174.03,174.03,700.0,163.5846,163.594,163.5752,163.5752,700.0
2018-09-27 13:20:00,174.05,174.05,173.92,173.92,2188.0,163.594,163.594,163.4718,163.4718,2188.0
2018-09-27 13:25:00,173.96,174.02,173.96,174.02,2200.0,163.5094,163.5658,163.5094,163.5658,2200.0
2018-09-27 13:30:00,173.99,174.04,173.98,174.0,3793.0,163.5376,163.5846,163.5282,163.547,3793.0
2018-09-27 13:35:00,173.99,174.01,173.91,173.92,2124.0,163.5376,163.5564,163.4624,163.4718,2124.0
2018-09-27 13:40:00,173.89,173.92,173.73,173.79,1100.0,163.4436,163.4718,163.2932,163.3496,1100.0
2018-09-27 13:45:00,173.79,173.79,173.79,173.79,0.0,163.3496,163.3496,163.3496,163.3496,0.0
2018-09-27 13:50:00,173.66,173.69,173.58,173.69,1656.0,163.2275,163.2557,163.1523,163.2557,1656.0
2018-09-27 13:55:00,173.76,173.86,173.76,173.83,1300.0,163.3214,163.4154,163.3214,163.3872,1300.0
2018-09-27 14:00:00,173.78,173.83,173.74,173.76,1600.0,163.3402,163.3872,163.3026,163.3214,1600.0
2018-09-27 14:05:00,173.78,173.78,173.63,173.72,2300.0,163.3402,163.3402,163.1993,163.2838,2300.0
2018-09-27 14:10:00,173.7,173.77,173.7,173.75,853.0,163.2651,163.3308,163.2651,163.312,853.0
2018-09-27 14:15:00,173.77,173.79,173.72,173.78,1656.0,163.3308,163.3496,163.2838,163.3402,1656.0
2018-09-27 14:20:00,173.8,173.87,173.77,173.78,1471.0,163.359,163.4248,163.3308,163.3402,1471.0
2018-09-27 14:25:00,173.81,173.81,173.66,173.69,2636.0,163.3684,163.3684,163.2275,163.2557,2636.0
2018-09-27 14:30:00,173.72,173.77,173.71,173.77,1700.0,163.2838,163.3308,163.2744,163.3308,1700.0
2018-09-27 14:35:00,173.76,173.76,173.62,173.72,2115.0,163.3214,163.3214,163.1899,163.2838,2115.0
2018-09-27 14:40:00,173.72,173.72,173.57,173.57,1600.0,163.2838,163.2838,163.1429,163.1429,1600.0
2018-09-27 14:45:00,173.55,173.6,173.55,173.55,2437.0,163.1241,163.1711,163.1241,163.1241,2437.0
2018-09-27 14:50:00,173.59,173.68,173.59,173.65,3468.0,163.1617,163.2463,163.1617,163.2181,3468.0
2018-09-27 14:55:00,173.65,173.7,173.52,173.52,1700.0,163.2181,163.2651,163.0959,163.0959,1700.0
2018-09-27 15:00:00,173.54,173.68,173.54,173.61,2330.0,163.1147,163.2463,163.1147,163.1805,2330.0
2018-09-27 15:05:00,173.57,173.63,173.55,173.57,1500.0,163.1429,163.1993,163.1241,163.1429,1500.0
2018-09-27 15:10:00,173.55,173.57,173.5,173.51,2309.0,163.1241,163.1429,163.0771,163.0865,2309.0
2018-09-27 15:15:00,173.57,173.67,173.57,173.63,1717.0,163.1429,163.2369,163.1429,163.1993,1717.0
2018-09-27 15:20:00,173.62,173.66,173.49,173.51,3208.0,163.1899,163.2275,163.0677,163.0865,3208.0
2018-09-27 15:25:00,173.5,173.5,173.44,173.48,2308.0,163.0771,163.0771,163.0207,163.0583,2308.0
2018-09-27 15:30:00,173.47,173.48,173.24,173.31,4527.0,163.0489,163.0583,162.8327,162.8985,4527.0
2018-09-27 15:35:00,173.33,173.4,173.24,173.33,4897.0,162.9173,162.9831,162.8327,162.9173,4897.0
2018-09-27 15:40:00,173.3,173.45,173.29,173.43,5410.0,162.8891,163.0301,162.8797,163.0113,5410.0
2018-09-27 15:45:00,173.46,173.62,173.43,173.52,6658.0,163.0395,163.1899,163.0113,163.0959,6658.0
2018-09-27 15:50:00,173.51,173.54,173.4,173.54,8798.0,163.0865,163.1147,162.9831,163.1147,8798.0
2018-09-27 15:55:00,173.5,173.64,173.37,173.45,31015.0,163.0771,163.2087,162.9549,163.0301,31015.0
2018-09-28 09:30:00,172.26,173.38,171.41,171.88,13043.0,161.9116,162.9643,161.1126,161.5544,13043.0
2018-09-28 09:35:00,171.86,171.96,171.26,171.26,2901.0,161.5356,161.6296,160.9716,160.9716,2901.0
2018-09-28 09:40:00,171.43,171.43,171.08,171.26,5140.0,161.1314,161.1314,160.8024,160.9716,5140.0
2018-09-28 09:45:00,171.23,171.23,170.51,170.51,8823.0,160.9434,160.9434,160.2667,160.2667,8823.0
2018-09-28 09:50:00,170.63,170.8,170.43,170.8,7591.0,160.3795,160.5393,160.1915,160.5393,7591.0
2018-09-28 09:55:00,170.74,170.95,170.43,170.95,3350.0,160.4829,160.6803,160.1915,160.6803,3350.0
2018-09-28 10:00:00,170.91,171.22,170.67,171.0,7920.0,160.6427,160.934,160.4171,160.7273,7920.0
2018-09-28 10:05:00,170.96,171.09,170.72,170.78,28567.0,160.6897,160.8118,160.4641,160.5205,28567.0
2018-09-28 10:10:00,170.91,170.92,170.61,170.71,16428.0,160.6427,160.6521,160.3607,160.4547,16428.0
2018-09-28 10:15:00,170.76,170.85,170.63,170.64,11078.0,160.5017,160.5863,160.3795,160.3889,11078.0
2018-09-28 10:20:00,170.62,170.69,170.45,170.5,6650.0,160.3701,160.4359,160.2103,160.2573,6650.0
2018-09-28 10:25:00,170.4,170.64,170.4,170.63,2904.0,160.1633,160.3889,160.1633,160.3795,2904.0
2018-09-28 10:30:00,170.64,170.64,170.42,170.52,5666.0,160.3889,160.3889,160.1821,160.2761,5666.0
2018-09-28 10:35:00,170.54,170.78,170.52,170.71,5076.0,160.2949,160.5205,160.2761,160.4547,5076.0
2018-09-28 10:40:00,170.7,170.84,170.7,170.81,7500.0,160.4453,160.5769,160.4453,160.5487,7500.0
2018-09-28 10:45:00,170.8,170.82,170.68,170.78,3219.0,160.5393,160.5581,160.4265,160.5205,3219.0
2018-09-28 10:50:00,170.76,170.76,170.63,170.66,4402.0,160.5017,160.5017,160.3795,160.4077,4402.0
2018-09-28 10:55:00,170.66,170.79,170.64,170.68,3400.0,160.4077,160.5299,160.3889,160.4265,3400.0
2018-09-28 11:00:00,170.7,170.8,170.67,170.72,16432.0,160.4453,160.5393,160.4171,160.4641,16432.0
2018-09-28 11:05:00,170.71,170.78,170.42,170.44,10684.0,160.4547,160.5205,160.1821,160.2009,10684.0
2018-09-28 11:10:00,170.47,170.47,170.34,170.4,5178.0,160.2291,160.2291,160.1069,160.1633,5178.0
2018-09-28 11:15:00,170.42,170.44,170.31,170.44,3926.0,160.1821,160.2009,160.0787,160.2009,3926.0
2018-09-28 11:20:00,170.45,170.52,170.43,170.49,2921.0,160.2103,160.2761,160.1915,160.2479,2921.0
2018-09-28 11:25:00,170.49,170.49,170.29,170.32,3915.0,160.2479,160.2479,160.0599,160.0881,3915.0
2018-09-28 11:30:00,170.28,170.46,170.22,170.46,8048.0,160.0505,160.2197,159.9941,160.2197,8048.0
2018-09-28 11:35:00,170.51,170.56,170.42,170.45,2100.0,160.2667,160.3137,160.1821,160.2103,2100.0
2018-09-28 11:40:00,170.35,170.35,170.11,170.21,4168.0,160.1163,160.1163,159.8907,159.9847,4168.0
2018-09-28 11:45:00,170.19,170.31,170.13,170.28,2608.0,159.9659,160.0787,159.9095,160.0505,2608.0
2018-09-28 11:50:00,170.25,170.28,170.09,170.16,3166.0,160.0223,160.0505,159.8719,159.9377,3166.0
2018-09-28 11:55:00,170.11,170.11,169.57,169.69,7145.0,159.8907,159.8907,159.3832,159.4959,7145.0
2018-09-28 12:00:00,169.71,169.77,169.58,169.6,5638.0,159.5147,159.5711,159.3926,159.4114,5638.0
2018-09-28 12:05:00,169.61,169.76,169.6,169.69,3477.0,159.4208,159.5617,159.4114,159.4959,3477.0
2018-09-28 12:10:00,169.74,169.78,169.68,169.68,2200.0,159.5429,159.5805,159.4866,159.4866,2200.0
2018-09-28 12:15:00,169.71,169.71,169.43,169.48,5118.0,159.5147,159.5147,159.2516,159.2986,5118.0
2018-09-28 12:20:00,169.43,169.48,169.38,169.48,700.0,159.2516,159.2986,159.2046,159.2986,700.0
2018-09-28 12:25:00,169.36,169.36,169.19,169.19,3408.0,159.1858,159.1858,159.026,159.026,3408.0
2018-09-28 12:30:00,169.22,169.25,169.05,169.09,5237.0,159.0542,159.0824,158.8944,158.932,5237.0
2018-09-28 12:35:00,169.07,169.13,169.02,169.02,3489.0,158.9132,158.9696,158.8662,158.8662,3489.0
2018-09-28 12:40:00,169.05,169.24,169.05,169.09,3006.0,158.8944,159.073,158.8944,158.932,3006.0
2018-09-28 12:45:00,169.09,169.09,168.67,168.8,7010.0,158.932,158.932,158.5372,158.6594,7010.0
2018-09-28 12:50:00,168.87,168.93,168.86,168.92,1059.0,158.7252,158.7816,158.7158,158.7722,1059.0
2018-09-28 12:55:00,168.87,168.87,168.69,168.69,2400.0,158.7252,158.7252,158.556,158.556,2400.0
2018-09-28 13:00:00,168.75,168.75,168.57,168.57,2781.0,158.6124,158.6124,158.4432,158.4432,2781.0
2018-09-28 13:05:00,168.65,168.71,168.46,168.46,6593.0,158.5184,158.5748,158.3398,158.3398,6593.0
2018-09-28 13:10:00,168.49,168.58,168.47,168.57,5162.0,158.368,158.4526,158.3492,158.4432,5162.0
2018-09-28 13:15:00,168.59,168.65,168.41,168.41,9806.0,158.462,158.5184,158.2928,158.2928,9806.0
2018-09-28 13:20:00,168.42,168.42,168.32,168.4,5317.0,158.3022,158.3022,158.2083,158.2834,5317.0
2018-09-28 13:25:00,168.37,168.4,168.32,168.35,6072.0,158.2552,158.2834,158.2083,158.2364,6072.0
2018-09-28 13:30:00,168.34,168.36,168.15,168.19,5319.0,158.2271,158.2458,158.0485,158.0861,5319.0
2018-09-28 13:35:00,168.21,168.63,168.19,168.54,12198.0,158.1049,158.4996,158.0861,158.415,12198.0
2018-09-28 13:40:00,168.56,168.74,168.56,168.72,2609.0,158.4338,158.603,158.4338,158.5842,2609.0
2018-09-28 13:45:00,168.73,168.73,168.47,168.48,5109.0,158.5936,158.5936,158.3492,158.3586,5109.0
2018-09-28 13:50:00,168.45,168.65,168.4,168.43,6025.0,158.3304,158.5184,158.2834,158.3116,6025.0
2018-09-28 13:55:00,168.41,168.41,168.16,168.2,2602.0,158.2928,158.2928,158.0579,158.0955,2602.0
2018-09-28 14:00:00,168.19,168.19,167.91,167.97,4244.0,158.0861,158.0861,157.8229,157.8793,4244.0
2018-09-28 14:05:00,167.94,167.98,167.76,167.76,3917.0,157.8511,157.8887,157.6819,157.6819,3917.0
2018-09-28 14:10:00,167.72,168.02,167.69,167.93,6882.0,157.6443,157.9263,157.6161,157.8417,6882.0
2018-09-28 14:15:00,167.95,167.96,167.69,167.8,3443.0,157.8605,157.8699,157.6161,157.7195,3443.0
2018-09-28 14:20:00,167.82,167.94,167.81,167.93,4969.0,157.7383,157.8511,157.7289,157.8417,4969.0
2018-09-28 14:25:00,167.97,168.13,167.97,168.09,916.0,157.8793,158.0297,157.8793,157.9921,916.0
2018-09-28 14:30:00,168.09,168.24,167.94,168.24,11175.0,157.9921,158.1331,157.8511,158.1331,11175.0
2018-09-28 14:35:00,168.27,168.33,168.15,168.33,2650.0,158.1613,158.2177,158.0485,158.2177,2650.0
2018-09-28 14:40:00,168.3,168.84,168.29,168.74,9549.0,158.1895,158.697,158.1801,158.603,9549.0
2018-09-28 14:45:00,168.71,168.76,168.44,168.61,9061.0,158.5748,158.6218,158.321,158.4808,9061.0
2018-09-28 14:50:00,168.61,168.68,168.55,168.55,3944.0,158.4808,158.5466,158.4244,158.4244,3944.0
2018-09-28 14:55:00,168.56,168.57,168.37,168.38,10534.0,158.4338,158.4432,158.2552,158.2646,10534.0
2018-09-28 15:00:00,168.41,168.63,168.41,168.51,7280.0,158.2928,158.4996,158.2928,158.3868,7280.0
2018-09-28 15:05:00,168.49,168.79,168.48,168.78,8957.0,158.368,158.65,158.3586,158.6406,8957.0
2018-09-28 15:10:00,168.78,168.87,168.77,168.82,14590.0,158.6406,158.7252,158.6312,158.6782,14590.0
2018-09-28 15:15:00,168.84,168.86,168.63,168.64,10151.0,158.697,158.7158,158.4996,158.509,10151.0
2018-09-28 15:20:00,168.61,168.71,168.59,168.6,14997.0,158.4808,158.5748,158.462,158.4714,14997.0
2018-09-28 15:25:00,168.57,168.57,168.36,168.36,17983.0,158.4432,158.4432,158.2458,158.2458,17983.0
2018-09-28 15:30:00,168.35,168.35,167.99,168.2,17547.0,158.2364,158.2364,157.8981,158.0955,17547.0
2018-09-28 15:35:00,168.14,168.14,167.72,167.74,22425.0,158.0391,158.0391,157.6443,157.6631,22425.0
2018-09-28 15:40:00,167.75,167.86,167.44,167.48,23708.0,157.6725,157.7759,157.3811,157.4187,23708.0
2018-09-28 15:45:00,167.47,167.57,167.29,167.29,37178.0,157.4093,157.5033,157.2401,157.2401,37178.0
2018-09-28 15:50:00,167.29,167.3,167.09,167.14,54729.0,157.2401,157.2495,157.0521,157.0991,54729.0
2018-09-28 15:55:00,167.16,167.23,167.09,167.2,75844.0,157.1179,157.1837,157.0521,157.1555,75844.0
2018-10-01 09:30:00,168.12,168.58,167.96,168.58,8264.0,158.0203,158.4526,157.8699,158.4526,8264.0
2018-10-01 09:35:00,168.27,168.65,168.15,168.65,2100.0,158.1613,158.5184,158.0485,158.5184,2100.0
2018-10-01 09:40:00,168.58,169.0,168.58,168.7,11152.0,158.4526,158.8474,158.4526,158.5654,11152.0
2018-10-01 09:45:00,168.59,169.0,168.59,168.77,8045.0,158.462,158.8474,158.462,158.6312,8045.0
2018-10-01 09:50:00,168.87,169.19,168.87,169.14,5976.0,158.7252,159.026,158.7252,158.979,5976.0
2018-10-01 09:55:00,169.25,169.41,169.17,169.39,2179.0,159.0824,159.2328,159.0072,159.214,2179.0
2018-10-01 10:00:00,169.43,169.5,169.29,169.39,6837.0,159.2516,159.3174,159.12,159.214,6837.0
2018-10-01 10:05:00,169.32,169.5,169.25,169.5,4606.0,159.1482,159.3174,159.0824,159.3174,4606.0
2018-10-01 10:10:00,169.57,169.68,169.49,169.5,2800.0,159.3832,159.4866,159.308,159.3174,2800.0
2018-10-01 10:15:00,169.5,169.5,169.17,169.47,7901.0,159.3174,159.3174,159.0072,159.2892,7901.0
2018-10-01 10:20:00,169.48,169.76,169.44,169.65,8679.0,159.2986,159.5617,159.261,159.4584,8679.0
2018-10-01 10:25:00,169.69,169.74,169.64,169.71,4906.0,159.4959,159.5429,159.449,159.5147,4906.0
2018-10-01 10:30:00,169.75,169.92,169.72,169.78,2253.0,159.5523,159.7121,159.5241,159.5805,2253.0
2018-10-01 10:35:00,169.78,169.84,169.61,169.61,1700.0,159.5805,159.6369,159.4208,159.4208,1700.0
2018-10-01 10:40:00,169.65,169.65,169.36,169.5,34237.0,159.4584,159.4584,159.1858,159.3174,34237.0
2018-10-01 10:45:00,169.52,169.81,169.44,169.81,29350.0,159.3362,159.6087,159.261,159.6087,29350.0
2018-10-01 10:50:00,169.77,169.77,169.61,169.63,1900.0,159.5711,159.5711,159.4208,159.4396,1900.0
2018-10-01 10:55:00,169.6,169.66,169.26,169.55,9838.0,159.4114,159.4678,159.0918,159.3644,9838.0
2018-10-01 11:00:00,169.49,169.49,169.23,169.43,3475.0,159.308,159.308,159.0636,159.2516,3475.0
2018-10-01 11:05:00,169.52,169.7,169.5,169.7,3000.0,159.3362,159.5053,159.3174,159.5053,3000.0
2018-10-01 11:10:00,169.68,169.79,169.68,169.77,707.0,159.4866,159.5899,159.4866,159.5711,707.0
2018-10-01 11:15:00,169.71,169.72,169.55,169.64,6727.0,159.5147,159.5241,159.3644,159.449,6727.0
2018-10-01 11:20:00,169.64,169.75,169.64,169.7,3704.0,159.449,159.5523,159.449,159.5053,3704.0
2018-10-01 11:25:00,169.79,169.8,169.58,169.75,5096.0,159.5899,159.5993,159.3926,159.5523,5096.0
2018-10-01 11:30:00,169.71,169.75,169.57,169.66,3200.0,159.5147,159.5523,159.3832,159.4678,3200.0
2018-10-01 11:35:00,169.68,169.82,169.68,169.8,2600.0,159.4866,159.6181,159.4866,159.5993,2600.0
2018-10-01 11:40:00,169.79,169.82,169.74,169.81,3501.0,159.5899,159.6181,159.5429,159.6087,3501.0
2018-10-01 11:45:00,169.78,169.79,169.68,169.69,1900.0,159.5805,159.5899,159.4866,159.4959,1900.0
2018-10-01 11:50:00,169.71,169.77,169.59,169.59,3101.0,159.5147,159.5711,159.402,159.402,3101.0
2018-10-01 11:55:00,169.59,169.63,169.51,169.63,4669.0,159.402,159.4396,159.3268,159.4396,4669.0
2018-10-01 12:00:00,169.64,169.76,169.62,169.72,4100.0,159.449,159.5617,159.4302,159.5241,4100.0
2018-10-01 12:05:00,169.68,169.78,169.66,169.69,2100.0,159.4866,159.5805,159.4678,159.4959,2100.0
2018-10-01 12:10:00,169.66,169.74,169.54,169.54,11057.0,159.4678,159.5429,159.355,159.355,11057.0
2018-10-01 12:15:00,169.61,169.61,169.41,169.54,16864.0,159.4208,159.4208,159.2328,159.355,16864.0
2018-10-01 12:20:00,169.52,169.64,169.23,169.53,13125.0,159.3362,159.449,159.0636,159.3456,13125.0
2018-10-01 12:25:00,169.65,169.65,169.5,169.53,1900.0,159.4584,159.4584,159.3174,159.3456,1900.0
2018-10-01 12:30:00,169.46,169.47,169.39,169.47,3450.0,159.2798,159.2892,159.214,159.2892,3450.0
2018-10-01 12:35:00,169.43,169.5,169.38,169.5,1167.0,159.2516,159.3174,159.2046,159.3174,1167.0
2018-10-01 12:40:00,169.48,169.48,169.36,169.44,2300.0,159.2986,159.2986,159.1858,159.261,2300.0
2018-10-01 12:45:00,169.39,169.42,169.31,169.42,2800.0,159.214,159.2422,159.1388,159.2422,2800.0
2018-10-01 12:50:00,169.44,169.51,169.38,169.47,5245.0,159.261,159.3268,159.2046,159.2892,5245.0
2018-10-01 12:55:00,169.46,169.51,169.46,169.47,500.0,159.2798,159.3268,159.2798,159.2892,500.0
2018-10-01 13:00:00,169.52,169.56,169.47,169.56,2101.0,159.3362,159.3738,159.2892,159.3738,2101.0
2018-10-01 13:05:00,169.56,169.61,169.46,169.52,4639.0,159.3738,159.4208,159.2798,159.3362,4639.0
2018-10-01 13:10:00,169.47,169.58,169.46,169.58,1832.0,159.2892,159.3926,159.2798,159.3926,1832.0
2018-10-01 13:15:00,169.58,169.61,169.53,169.59,1600.0,159.3926,159.4208,159.3456,159.402,1600.0
2018-10-01 13:20:00,169.59,169.6,169.55,169.58,700.0,159.402,159.4114,159.3644,159.3926,700.0
2018-10-01 13:25:00,169.59,169.63,169.57,169.57,1800.0,159.402,159.4396,159.3832,159.3832,1800.0
2018-10-01 13:30:00,169.58,169.7,169.54,169.66,1600.0,159.3926,159.5053,159.355,159.4678,1600.0
2018-10-01 13:35:00,169.67,169.76,169.62,169.73,7934.0,159.4772,159.5617,159.4302,159.5335,7934.0
2018-10-01 13:40:00,169.69,169.69,169.65,169.69,2500.0,159.4959,159.4959,159.4584,159.4959,2500.0
2018-10-01 13:45:00,169.65,169.69,169.63,169.67,2000.0,159.4584,159.4959,159.4396,159.4772,2000.0
2018-10-01 13:50:00,169.65,169.65,169.55,169.63,4302.0,159.4584,159.4584,159.3644,159.4396,4302.0
2018-10-01 13:55:00,169.64,169.68,169.53,169.58,4130.0,159.449,159.4866,159.3456,159.3926,4130.0
2018-10-01 14:00:00,169.6,169.61,169.43,169.47,4839.0,159.4114,159.4208,159.2516,159.2892,4839.0
2018-10-01 14:05:00,169.49,169.52,169.44,169.44,1100.0,159.308,159.3362,159.261,159.261,1100.0
2018-10-01 14:10:00,169.48,169.48,169.35,169.39,3500.0,159.2986,159.2986,159.1764,159.214,3500.0
2018-10-01 14:15:00,169.4,169.41,169.27,169.28,6306.0,159.2234,159.2328,159.1012,159.1106,6306.0
2018-10-01 14:20:00,169.26,169.43,169.24,169.38,3163.0,159.0918,159.2516,159.073,159.2046,3163.0
2018-10-01 14:25:00,169.39,169.39,169.36,169.37,400.0,159.214,159.214,159.1858,159.1952,400.0
2018-10-01 14:30:00,169.37,169.37,169.27,169.29,5086.0,159.1952,159.1952,159.1012,159.12,5086.0
2018-10-01 14:35:00,169.29,169.33,169.21,169.3,4719.0,159.12,159.1576,159.0448,159.1294,4719.0
2018-10-01 14:40:00,169.35,169.35,169.22,169.24,2838.0,159.1764,159.1764,159.0542,159.073,2838.0
2018-10-01 14:45:00,169.2,169.3,169.2,169.26,3637.0,159.0354,159.1294,159.0354,159.0918,3637.0
2018-10-01 14:50:00,169.24,169.3,169.24,169.24,3590.0,159.073,159.1294,159.073,159.073,3590.0
2018-10-01 14:55:00,169.25,169.44,169.23,169.32,9177.0,159.0824,159.261,159.0636,159.1482,9177.0
2018-10-01 15:00:00,169.33,169.38,169.29,169.34,4262.0,159.1576,159.2046,159.12,159.167,4262.0
2018-10-01 15:05:00,169.35,169.44,169.33,169.41,10739.0,159.1764,159.261,159.1576,159.2328,10739.0
2018-10-01 15:10:00,169.43,169.43,169.22,169.27,5495.0,159.2516,159.2516,159.0542,159.1012,5495.0
2018-10-01 15:15:00,169.28,169.44,169.27,169.37,5063.0,159.1106,159.261,159.1012,159.1952,5063.0
2018-10-01 15:20:00,169.34,169.43,169.28,169.41,6208.0,159.167,159.2516,159.1106,159.2328,6208.0
2018-10-01 15:25:00,169.41,169.41,169.08,169.2,6462.0,159.2328,159.2328,158.9226,159.0354,6462.0
2018-10-01 15:30:00,169.19,169.19,169.07,169.08,5000.0,159.026,159.026,158.9132,158.9226,5000.0
2018-10-01 15:35:00,169.11,169.23,169.08,169.23,15492.0,158.9508,159.0636,158.9226,159.0636,15492.0
2018-10-01 15:40:00,169.3,169.33,169.17,169.29,10909.0,159.1294,159.1576,159.0072,159.12,10909.0
2018-10-01 15:45:00,169.32,169.45,169.28,169.39,26945.0,159.1482,159.2704,159.1106,159.214,26945.0
2018-10-01 15:50:00,169.38,169.46,169.32,169.42,15213.0,159.2046,159.2798,159.1482,159.2422,15213.0
2018-10-01 15:55:00,169.42,169.63,169.32,169.56,44242.0,159.2422,159.4396,159.1482,159.3738,44242.0
2018-10-02 09:30:00,167.28,168.53,167.22,167.83,20687.0,157.2307,158.4056,157.1743,157.7477,20687.0
2018-10-02 09:35:00,168.09,168.17,167.04,167.28,15364.0,157.9921,158.0673,157.0051,157.2307,15364.0
2018-10-02 09:40:00,167.19,167.48,166.9,167.48,8270.0,157.1461,157.4187,156.8736,157.4187,8270.0
2018-10-02 09:45:00,167.48,167.62,167.26,167.26,5712.0,157.4187,157.5503,157.2119,157.2119,5712.0
2018-10-02 09:50:00,167.51,167.67,167.47,167.6,3710.0,157.4469,157.5973,157.4093,157.5315,3710.0
2018-10-02 09:55:00,167.56,167.67,167.38,167.65,5035.0,157.4939,157.5973,157.3247,157.5785,5035.0
2018-10-02 10:00:00,167.65,167.77,167.49,167.6,5101.0,157.5785,157.6913,157.4281,157.5315,5101.0
2018-10-02 10:05:00,167.62,167.67,167.52,167.58,3342.0,157.5503,157.5973,157.4563,157.5127,3342.0
2018-10-02 10:10:00,167.58,167.72,167.52,167.55,3634.0,157.5127,157.6443,157.4563,157.4845,3634.0
2018-10-02 10:15:00,167.57,167.73,167.52,167.73,4534.0,157.5033,157.6537,157.4563,157.6537,4534.0
2018-10-02 10:20:00,167.73,167.74,167.55,167.59,1700.0,157.6537,157.6631,157.4845,157.5221,1700.0
2018-10-02 10:25:00,167.63,167.79,167.54,167.54,2276.0,157.5597,157.7101,157.4751,157.4751,2276.0
2018-10-02 10:30:00,167.54,167.76,167.5,167.61,7449.0,157.4751,157.6819,157.4375,157.5409,7449.0
2018-10-02 10:35:00,167.59,167.67,167.45,167.45,7547.0,157.5221,157.5973,157.3905,157.3905,7547.0
2018-10-02 10:40:00,167.46,167.6,167.45,167.52,3428.0,157.3999,157.5315,157.3905,157.4563,3428.0
2018-10-02 10:45:00,167.56,167.71,167.47,167.71,5601.0,157.4939,157.6349,157.4093,157.6349,5601.0
2018-10-02 10:50:00,167.65,167.72,167.51,167.6,18870.0,157.5785,157.6443,157.4469,157.5315,18870.0
2018-10-02 10:55:00,167.58,167.62,167.52,167.55,6407.0,157.5127,157.5503,157.4563,157.4845,6407.0
2018-10-02 11:00:00,167.52,167.59,167.44,167.59,6621.0,157.4563,157.5221,157.3811,157.5221,6621.0
2018-10-02 11:05:00,167.66,167.76,167.51,167.69,7421.0,157.5879,157.6819,157.4469,157.6161,7421.0
2018-10-02 11:10:00,167.7,167.81,167.66,167.75,6100.0,157.6255,157.7289,157.5879,157.6725,6100.0
2018-10-02 11:15:00,167.67,167.69,167.56,167.62,3800.0,157.5973,157.6161,157.4939,157.5503,3800.0
2018-10-02 11:20:00,167.66,167.7,167.51,167.6,4277.0,157.5879,157.6255,157.4469,157.5315,4277.0
2018-10-02 11:25:00,167.62,167.7,167.53,167.65,3211.0,157.5503,157.6255,157.4657,157.5785,3211.0
2018-10-02 11:30:00,167.62,167.67,167.56,167.62,1800.0,157.5503,157.5973,157.4939,157.5503,1800.0
2018-10-02 11:35:00,167.6,167.7,167.51,167.6,6399.0,157.5315,157.6255,157.4469,157.5315,6399.0
2018-10-02 11:40:00,167.51,167.66,167.48,167.58,17175.0,157.4469,157.5879,157.4187,157.5127,17175.0
2018-10-02 11:45:00,167.65,167.69,167.58,167.67,3685.0,157.5785,157.6161,157.5127,157.5973,3685.0
2018-10-02 11:50:00,167.58,167.66,167.53,167.66,3575.0,157.5127,157.5879,157.4657,157.5879,3575.0
2018-10-02 11:55:00,167.68,167.74,167.58,167.58,1146.0,157.6067,157.6631,157.5127,157.5127,1146.0
2018-10-02 12:00:00,167.61,167.68,167.56,167.56,6926.0,157.5409,157.6067,157.4939,157.4939,6926.0
2018-10-02 12:05:00,167.56,167.56,167.39,167.43,2836.0,157.4939,157.4939,157.3341,157.3717,2836.0
2018-10-02 12:10:00,167.36,167.36,167.08,167.1,1700.0,157.3059,157.3059,157.0427,157.0615,1700.0
2018-10-02 12:15:00,167.12,167.12,166.9,167.0,4749.0,157.0803,157.0803,156.8736,156.9676,4749.0
2018-10-02 12:20:00,166.95,167.0,166.93,166.98,3618.0,156.9206,156.9676,156.9018,156.9488,3618.0
2018-10-02 12:25:00,166.99,167.0,166.86,166.93,3300.0,156.9582,156.9676,156.836,156.9018,3300.0
2018-10-02 12:30:00,166.92,167.04,166.9,167.04,2600.0,156.8924,157.0051,156.8736,157.0051,2600.0
2018-10-02 12:35:00,167.07,167.13,167.06,167.1,2600.0,157.0333,157.0897,157.0239,157.0615,2600.0
2018-10-02 12:40:00,167.06,167.12,166.98,167.0,2725.0,157.0239,157.0803,156.9488,156.9676,2725.0
2018-10-02 12:45:00,167.0,167.03,166.98,167.02,5700.0,156.9676,156.9957,156.9488,156.9863,5700.0
2018-10-02 12:50:00,167.03,167.06,166.9,166.9,4798.0,156.9957,157.0239,156.8736,156.8736,4798.0
2018-10-02 12:55:00,166.84,166.87,166.83,166.87,1888.0,156.8172,156.8454,156.8078,156.8454,1888.0
2018-10-02 13:00:00,166.95,167.0,166.95,167.0,2300.0,156.9206,156.9676,156.9206,156.9676,2300.0
2018-10-02 13:05:00,167.0,167.22,167.0,167.17,5000.0,156.9676,157.1743,156.9676,157.1273,5000.0
2018-10-02 13:10:00,167.21,167.26,167.17,167.18,1200.0,157.1649,157.2119,157.1273,157.1367,1200.0
2018-10-02 13:15:00,167.18,167.22,167.18,167.19,500.0,157.1367,157.1743,157.1367,157.1461,500.0
2018-10-02 13:20:00,167.18,167.18,167.11,167.13,700.0,157.1367,157.1367,157.0709,157.0897,700.0
2018-10-02 13:25:00,167.08,167.08,167.01,167.05,2700.0,157.0427,157.0427,156.9769,157.0145,2700.0
2018-10-02 13:30:00,167.09,167.14,167.06,167.12,1300.0,157.0521,157.0991,157.0239,157.0803,1300.0
2018-10-02 13:35:00,167.14,167.18,167.13,167.18,1224.0,157.0991,157.1367,157.0897,157.1367,1224.0
2018-10-02 13:40:00,167.21,167.36,167.18,167.36,1100.0,157.1649,157.3059,157.1367,157.3059,1100.0
2018-10-02 13:45:00,167.36,167.36,167.23,167.25,1810.0,157.3059,157.3059,157.1837,157.2025,1810.0
2018-10-02 13:50:00,167.23,167.25,166.93,167.02,4800.0,157.1837,157.2025,156.9018,156.9863,4800.0
2018-10-02 13:55:00,167.04,167.08,166.95,167.07,4100.0,157.0051,157.0427,156.9206,157.0333,4100.0
2018-10-02 14:00:00,167.09,167.09,166.98,167.01,2471.0,157.0521,157.0521,156.9488,156.9769,2471.0
2018-10-02 14:05:00,167.0,167.11,166.97,167.04,2848.0,156.9676,157.0709,156.9394,157.0051,2848.0
2018-10-02 14:10:00,167.04,167.04,166.98,167.0,3707.0,157.0051,157.0051,156.9488,156.9676,3707.0
2018-10-02 14:15:00,167.0,167.1,166.98,167.05,6300.0,156.9676,157.0615,156.9488,157.0145,6300.0
2018-10-02 14:20:00,167.07,167.17,167.07,167.12,2405.0,157.0333,157.1273,157.0333,157.0803,2405.0
2018-10-02 14:25:00,167.15,167.16,167.01,167.15,3300.0,157.1085,157.1179,156.9769,157.1085,3300.0
2018-10-02 14:30:00,167.12,167.14,166.98,166.98,3655.0,157.0803,157.0991,156.9488,156.9488,3655.0
2018-10-02 14:35:00,167.02,167.04,166.98,167.0,3765.0,156.9863,157.0051,156.9488,156.9676,3765.0
2018-10-02 14:40:00,166.99,167.1,166.96,166.96,5554.0,156.9582,157.0615,156.93,156.93,5554.0
2018-10-02 14:45:00,166.96,167.14,166.95,167.1,4479.0,156.93,157.0991,156.9206,157.0615,4479.0
2018-10-02 14:50:00,167.06,167.08,166.99,167.01,3600.0,157.0239,157.0427,156.9582,156.9769,3600.0
2018-10-02 14:55:00,166.98,167.08,166.97,167.04,4949.0,156.9488,157.0427,156.9394,157.0051,4949.0
2018-10-02 15:00:00,167.01,167.02,166.71,166.72,13439.0,156.9769,156.9863,156.695,156.7044,13439.0
2018-10-02 15:05:00,166.73,166.99,166.73,166.99,5557.0,156.7138,156.9582,156.7138,156.9582,5557.0
2018-10-02 15:10:00,166.96,166.96,166.86,166.89,5581.0,156.93,156.93,156.836,156.8642,5581.0
2018-10-02 15:15:00,166.89,166.89,166.77,166.77,5841.0,156.8642,156.8642,156.7514,156.7514,5841.0
2018-10-02 15:20:00,166.77,166.89,166.73,166.73,6200.0,156.7514,156.8642,156.7138,156.7138,6200.0
2018-10-02 15:25:00,166.77,166.9,166.7,166.7,5848.0,156.7514,156.8736,156.6856,156.6856,5848.0
2018-10-02 15:30:00,166.75,166.99,166.73,166.87,12539.0,156.7326,156.9582,156.7138,156.8454,12539.0
2018-10-02 15:35:00,166.86,166.89,166.69,166.74,8650.0,156.836,156.8642,156.6762,156.7232,8650.0
2018-10-02 15:40:00,166.74,166.78,166.64,166.7,10400.0,156.7232,156.7608,156.6292,156.6856,10400.0
2018-10-02 15:45:00,166.7,166.88,166.7,166.76,16495.0,156.6856,156.8548,156.6856,156.742,16495.0
2018-10-02 15:50:00,166.79,166.8,166.61,166.66,21197.0,156.7702,156.7796,156.601,156.648,21197.0
2018-10-02 15:55:00,166.67,166.67,166.56,166.57,30816.0,156.6574,156.6574,156.554,156.5634,30816.0
2018-10-03 09:30:00,167.78,168.41,167.24,167.93,8415.0,157.7007,158.2928,157.1931,157.8417,8415.0
2018-10-03 09:35:00,167.94,167.97,167.31,167.33,1584.0,157.8511,157.8793,157.2589,157.2777,1584.0
2018-10-03 09:40:00,167.2,167.34,167.05,167.09,2800.0,157.1555,157.2871,157.0145,157.0521,2800.0
2018-10-03 09:45:00,167.23,167.3,167.16,167.23,2208.0,157.1837,157.2495,157.1179,157.1837,2208.0
2018-10-03 09:50:00,167.21,167.42,167.2,167.37,3373.0,157.1649,157.3623,157.1555,157.3153,3373.0
2018-10-03 09:55:00,167.4,167.4,167.11,167.18,3655.0,157.3435,157.3435,157.0709,157.1367,3655.0
2018-10-03 10:00:00,167.33,167.78,167.33,167.65,4773.0,157.2777,157.7007,157.2777,157.5785,4773.0
2018-10-03 10:05:00,167.63,167.69,167.5,167.5,2088.0,157.5597,157.6161,157.4375,157.4375,2088.0
2018-10-03 10:10:00,167.51,167.76,167.51,167.76,2994.0,157.4469,157.6819,157.4469,157.6819,2994.0
2018-10-03 10:15:00,167.81,167.84,167.6,167.81,9604.0,157.7289,157.7571,157.5315,157.7289,9604.0
2018-10-03 10:20:00,167.78,167.91,167.74,167.88,3906.0,157.7007,157.8229,157.6631,157.7947,3906.0
2018-10-03 10:25:00,167.88,167.88,167.58,167.64,2879.0,157.7947,157.7947,157.5127,157.5691,2879.0
2018-10-03 10:30:00,167.61,167.71,167.6,167.6,2211.0,157.5409,157.6349,157.5315,157.5315,2211.0
2018-10-03 10:35:00,167.59,167.81,167.59,167.67,5966.0,157.5221,157.7289,157.5221,157.5973,5966.0
2018-10-03 10:40:00,167.6,167.98,167.6,167.98,10738.0,157.5315,157.8887,157.5315,157.8887,10738.0
2018-10-03 10:45:00,167.96,167.97,167.65,167.74,3505.0,157.8699,157.8793,157.5785,157.6631,3505.0
2018-10-03 10:50:00,167.75,167.95,167.66,167.9,4963.0,157.6725,157.8605,157.5879,157.8135,4963.0
2018-10-03 10:55:00,167.9,167.9,167.77,167.77,4002.0,157.8135,157.8135,157.6913,157.6913,4002.0
2018-10-03 11:00:00,167.79,167.8,167.57,167.74,2675.0,157.7101,157.7195,157.5033,157.6631,2675.0
2018-10-03 11:05:00,167.77,167.77,167.61,167.69,3003.0,157.6913,157.6913,157.5409,157.6161,3003.0
2018-10-03 11:10:00,167.65,167.79,167.63,167.78,5601.0,157.5785,157.7101,157.5597,157.7007,5601.0
2018-10-03 11:15:00,167.79,168.09,167.79,168.04,3317.0,157.7101,157.9921,157.7101,157.9451,3317.0
2018-10-03 11:20:00,168.04,168.06,168.01,168.05,2260.0,157.9451,157.9639,157.9169,157.9545,2260.0
2018-10-03 11:25:00,167.98,168.2,167.95,168.14,4422.0,157.8887,158.0955,157.8605,158.0391,4422.0
2018-10-03 11:30:00,168.14,168.2,168.14,168.15,1600.0,158.0391,158.0955,158.0391,158.0485,1600.0
2018-10-03 11:35:00,168.12,168.12,167.86,167.86,5100.0,158.0203,158.0203,157.7759,157.7759,5100.0
2018-10-03 11:40:00,167.85,167.9,167.83,167.87,2500.0,157.7665,157.8135,157.7477,157.7853,2500.0
2018-10-03 11:45:00,167.91,168.23,167.87,168.14,6700.0,157.8229,158.1237,157.7853,158.0391,6700.0
2018-10-03 11:50:00,168.1,168.35,168.1,168.33,1900.0,158.0015,158.2364,158.0015,158.2177,1900.0
2018-10-03 11:55:00,168.28,168.4,168.27,168.35,2601.0,158.1707,158.2834,158.1613,158.2364,2601.0
2018-10-03 12:00:00,168.37,168.37,168.27,168.35,2103.0,158.2552,158.2552,158.1613,158.2364,2103.0
2018-10-03 12:05:00,168.36,168.47,168.34,168.39,2999.0,158.2458,158.3492,158.2271,158.274,2999.0
2018-10-03 12:10:00,168.4,168.4,168.31,168.33,2816.0,158.2834,158.2834,158.1989,158.2177,2816.0
2018-10-03 12:15:00,168.35,168.4,168.32,168.37,2200.0,158.2364,158.2834,158.2083,158.2552,2200.0
2018-10-03 12:20:00,168.35,168.37,168.29,168.35,3009.0,158.2364,158.2552,158.1801,158.2364,3009.0
2018-10-03 12:25:00,168.33,168.33,168.15,168.15,1890.0,158.2177,158.2177,158.0485,158.0485,1890.0
2018-10-03 12:30:00,168.12,168.29,168.12,168.29,3301.0,158.0203,158.1801,158.0203,158.1801,3301.0
2018-10-03 12:35:00,168.3,168.31,168.17,168.18,3700.0,158.1895,158.1989,158.0673,158.0767,3700.0
2018-10-03 12:40:00,168.17,168.22,168.16,168.19,900.0,158.0673,158.1143,158.0579,158.0861,900.0
2018-10-03 12:45:00,168.21,168.28,168.21,168.24,3001.0,158.1049,158.1707,158.1049,158.1331,3001.0
2018-10-03 12:50:00,168.21,168.21,167.97,168.01,5453.0,158.1049,158.1049,157.8793,157.9169,5453.0
2018-10-03 12:55:00,168.0,168.06,167.9,167.91,2700.0,157.9075,157.9639,157.8135,157.8229,2700.0
2018-10-03 13:00:00,167.91,167.91,167.81,167.85,3564.0,157.8229,157.8229,157.7289,157.7665,3564.0
2018-10-03 13:05:00,167.81,167.81,167.67,167.7,3400.0,157.7289,157.7289,157.5973,157.6255,3400.0
2018-10-03 13:10:00,167.7,167.93,167.7,167.92,4334.0,157.6255,157.8417,157.6255,157.8323,4334.0
2018-10-03 13:15:00,167.91,167.94,167.9,167.92,1550.0,157.8229,157.8511,157.8135,157.8323,1550.0
2018-10-03 13:20:00,167.92,167.96,167.88,167.88,4808.0,157.8323,157.8699,157.7947,157.7947,4808.0
2018-10-03 13:25:00,167.86,167.98,167.85,167.98,2800.0,157.7759,157.8887,157.7665,157.8887,2800.0
2018-10-03 13:30:00,167.96,167.96,167.93,167.93,1103.0,157.8699,157.8699,157.8417,157.8417,1103.0
2018-10-03 13:35:00,168.01,168.07,167.94,168.02,2741.0,157.9169,157.9733,157.8511,157.9263,2741.0
2018-10-03 13:40:00,168.02,168.02,167.79,167.8,3366.0,157.9263,157.9263,157.7101,157.7195,3366.0
2018-10-03 13:45:00,167.83,167.84,167.78,167.78,1650.0,157.7477,157.7571,157.7007,157.7007,1650.0
2018-10-03 13:50:00,167.77,167.78,167.61,167.61,1832.0,157.6913,157.7007,157.5409,157.5409,1832.0
2018-10-03 13:55:00,167.57,167.68,167.5,167.53,2793.0,157.5033,157.6067,157.4375,157.4657,2793.0
2018-10-03 14:00:00,167.54,167.61,167.47,167.47,5730.0,157.4751,157.5409,157.4093,157.4093,5730.0
2018-10-03 14:05:00,167.49,167.58,167.45,167.5,3006.0,157.4281,157.5127,157.3905,157.4375,3006.0
2018-10-03 14:10:00,167.53,167.69,167.53,167.69,2214.0,157.4657,157.6161,157.4657,157.6161,2214.0
2018-10-03 14:15:00,167.64,167.67,167.6,167.65,2946.0,157.5691,157.5973,157.5315,157.5785,2946.0
2018-10-03 14:20:00,167.61,167.61,167.55,167.58,3075.0,157.5409,157.5409,157.4845,157.5127,3075.0
2018-10-03 14:25:00,167.59,167.59,167.55,167.56,4319.0,157.5221,157.5221,157.4845,157.4939,4319.0
2018-10-03 14:30:00,167.54,167.54,167.44,167.47,5133.0,157.4751,157.4751,157.3811,157.4093,5133.0
2018-10-03 14:35:00,167.42,167.44,167.17,167.23,3803.0,157.3623,157.3811,157.1273,157.1837,3803.0
2018-10-03 14:40:00,167.24,167.24,166.95,166.99,4960.0,157.1931,157.1931,156.9206,156.9582,4960.0
2018-10-03 14:45:00,166.97,167.2,166.88,166.91,6835.0,156.9394,157.1555,156.8548,156.883,6835.0
2018-10-03 14:50:00,166.82,166.87,166.71,166.77,3205.0,156.7984,156.8454,156.695,156.7514,3205.0
2018-10-03 14:55:00,166.75,166.83,166.62,166.62,9423.0,156.7326,156.8078,156.6104,156.6104,9423.0
2018-10-03 15:00:00,166.66,166.77,166.51,166.77,4700.0,156.648,156.7514,156.507,156.7514,4700.0
2018-10-03 15:05:00,166.74,166.75,166.63,166.75,4403.0,156.7232,156.7326,156.6198,156.7326,4403.0
2018-10-03 15:10:00,166.72,166.78,166.62,166.62,8230.0,156.7044,156.7608,156.6104,156.6104,8230.0
2018-10-03 15:15:00,166.66,166.72,166.56,166.58,5294.0,156.648,156.7044,156.554,156.5728,5294.0
2018-10-03 15:20:00,166.6,166.6,166.44,166.46,7920.0,156.5916,156.5916,156.4412,156.46,7920.0
2018-10-03 15:25:00,166.44,166.44,166.26,166.43,5252.0,156.4412,156.4412,156.272,156.4318,5252.0
2018-10-03 15:30:00,166.47,166.49,166.3,166.34,9470.0,156.4694,156.4882,156.3096,156.3472,9470.0
2018-10-03 15:35:00,166.36,166.48,166.25,166.25,10299.0,156.366,156.4788,156.2626,156.2626,10299.0
2018-10-03 15:40:00,166.26,166.47,166.26,166.39,7004.0,156.272,156.4694,156.272,156.3942,7004.0
2018-10-03 15:45:00,166.42,166.53,166.35,166.36,11747.0,156.4224,156.5258,156.3566,156.366,11747.0
2018-10-03 15:50:00,166.36,166.41,166.28,166.28,19787.0,156.366,156.413,156.2908,156.2908,19787.0
2018-10-03 15:55:00,166.28,166.31,166.17,166.24,46582.0,156.2908,156.319,156.1874,156.2532,46582.0
2018-10-04 09:30:00,166.0,166.18,165.7,165.72,11386.0,156.0276,156.1968,155.7456,155.7644,11386.0
2018-10-04 09:35:00,165.71,165.87,165.41,165.78,9292.0,155.755,155.9054,155.4731,155.8208,9292.0
2018-10-04 09:40:00,165.83,165.86,165.56,165.75,8300.0,155.8678,155.896,155.6141,155.7926,8300.0
2018-10-04 09:45:00,165.64,165.85,165.52,165.74,5795.0,155.6893,155.8866,155.5765,155.7832,5795.0
2018-10-04 09:50:00,165.85,165.89,165.4,165.41,10249.0,155.8866,155.9242,155.4637,155.4731,10249.0
2018-10-04 09:55:00,165.44,165.44,164.76,164.97,18980.0,155.5013,155.5013,154.8621,155.0595,18980.0
2018-10-04 10:00:00,164.89,164.9,164.41,164.76,11830.0,154.9843,154.9937,154.5331,154.8621,11830.0
2018-10-04 10:05:00,164.69,164.69,164.47,164.55,18785.0,154.7963,154.7963,154.5895,154.6647,18785.0
2018-10-04 10:10:00,164.53,164.53,164.08,164.28,6955.0,154.6459,154.6459,154.223,154.411,6955.0
2018-10-04 10:15:00,164.33,164.33,163.86,163.86,11676.0,154.4579,154.4579,154.0162,154.0162,11676.0
2018-10-04 10:20:00,163.86,163.94,163.25,163.25,9012.0,154.0162,154.0914,153.4428,153.4428,9012.0
2018-10-04 10:25:00,163.32,163.48,163.26,163.27,9744.0,153.5086,153.659,153.4522,153.4616,9744.0
2018-10-04 10:30:00,163.37,163.48,162.99,163.18,20403.0,153.5556,153.659,153.1984,153.377,20403.0
2018-10-04 10:35:00,163.15,163.29,162.92,163.12,31423.0,153.3488,153.4804,153.1327,153.3206,31423.0
2018-10-04 10:40:00,163.12,163.12,162.9,163.03,15432.0,153.3206,153.3206,153.1139,153.236,15432.0
2018-10-04 10:45:00,163.01,163.66,163.01,163.66,16530.0,153.2172,153.8282,153.2172,153.8282,16530.0
2018-10-04 10:50:00,163.63,164.02,163.59,164.02,9715.0,153.8,154.1666,153.7624,154.1666,9715.0
2018-10-04 10:55:00,164.07,164.23,163.96,164.06,11218.0,154.2136,154.364,154.1102,154.2042,11218.0
2018-10-04 11:00:00,164.06,164.39,164.06,164.33,6400.0,154.2042,154.5143,154.2042,154.4579,6400.0
2018-10-04 11:05:00,164.34,164.34,163.96,164.01,4731.0,154.4673,154.4673,154.1102,154.1572,4731.0
2018-10-04 11:10:00,164.03,164.03,163.51,163.51,4905.0,154.176,154.176,153.6872,153.6872,4905.0
2018-10-04 11:15:00,163.54,163.57,163.12,163.21,14572.0,153.7154,153.7436,153.3206,153.4052,14572.0
2018-10-04 11:20:00,163.17,163.18,162.93,163.08,13773.0,153.3676,153.377,153.1421,153.283,13773.0
2018-10-04 11:25:00,163.17,163.2,163.07,163.09,7000.0,153.3676,153.3958,153.2736,153.2924,7000.0
2018-10-04 11:30:00,163.08,163.14,162.87,163.04,8937.0,153.283,153.3394,153.0857,153.2454,8937.0
2018-10-04 11:35:00,163.03,163.2,162.93,162.93,9365.0,153.236,153.3958,153.1421,153.1421,9365.0
2018-10-04 11:40:00,162.99,163.17,162.95,163.1,12300.0,153.1984,153.3676,153.1609,153.3018,12300.0
2018-10-04 11:45:00,163.1,163.5,163.1,163.14,7300.0,153.3018,153.6778,153.3018,153.3394,7300.0
2018-10-04 11:50:00,163.2,163.2,162.97,163.16,8247.0,153.3958,153.3958,153.1797,153.3582,8247.0
2018-10-04 11:55:00,163.2,163.2,162.9,162.95,3609.0,153.3958,153.3958,153.1139,153.1609,3609.0
2018-10-04 12:00:00,162.95,162.95,162.68,162.69,6806.0,153.1609,153.1609,152.9071,152.9165,6806.0
2018-10-04 12:05:00,162.67,162.97,162.61,162.65,7253.0,152.8977,153.1797,152.8413,152.8789,7253.0
2018-10-04 12:10:00,162.6,162.6,162.29,162.33,12081.0,152.8319,152.8319,152.5405,152.5781,12081.0
2018-10-04 12:15:00,162.27,162.39,162.13,162.3,14071.0,152.5217,152.6345,152.3901,152.5499,14071.0
2018-10-04 12:20:00,162.31,162.42,162.29,162.34,9695.0,152.5593,152.6627,152.5405,152.5875,9695.0
2018-10-04 12:25:00,162.4,162.61,162.28,162.61,20380.0,152.6439,152.8413,152.5311,152.8413,20380.0
2018-10-04 12:30:00,162.59,162.85,162.59,162.63,10579.0,152.8225,153.0669,152.8225,152.8601,10579.0
2018-10-04 12:35:00,162.66,162.72,162.38,162.38,11600.0,152.8883,152.9447,152.6251,152.6251,11600.0
2018-10-04 12:40:00,162.38,162.4,161.98,161.98,8563.0,152.6251,152.6439,152.2491,152.2491,8563.0
2018-10-04 12:45:00,162.04,162.4,162.01,162.15,13932.0,152.3055,152.6439,152.2773,152.4089,13932.0
2018-10-04 12:50:00,162.14,162.32,161.93,162.09,24610.0,152.3995,152.5687,152.2021,152.3525,24610.0
2018-10-04 12:55:00,162.06,162.19,162.0,162.19,2991.0,152.3243,152.4465,152.2679,152.4465,2991.0
2018-10-04 13:00:00,162.13,162.13,162.01,162.03,5542.0,152.3901,152.3901,152.2773,152.2961,5542.0
2018-10-04 13:05:00,162.04,162.16,161.6,161.7,12318.0,152.3055,152.4183,151.892,151.9859,12318.0
2018-10-04 13:10:00,161.7,161.76,161.61,161.76,8269.0,151.9859,152.0423,151.9014,152.0423,8269.0
2018-10-04 13:15:00,161.85,161.95,161.78,161.82,18120.0,152.1269,152.2209,152.0611,152.0987,18120.0
2018-10-04 13:20:00,161.8,161.96,161.69,161.96,4986.0,152.0799,152.2303,151.9765,152.2303,4986.0
2018-10-04 13:25:00,162.0,162.27,161.99,162.19,2870.0,152.2679,152.5217,152.2585,152.4465,2870.0
2018-10-04 13:30:00,162.1,162.13,161.6,161.62,7384.0,152.3619,152.3901,151.892,151.9108,7384.0
2018-10-04 13:35:00,161.72,161.73,161.6,161.72,4096.0,152.0047,152.0141,151.892,152.0047,4096.0
2018-10-04 13:40:00,161.77,162.02,161.72,162.0,4700.0,152.0517,152.2867,152.0047,152.2679,4700.0
2018-10-04 13:45:00,162.01,162.03,161.81,161.94,4262.0,152.2773,152.2961,152.0893,152.2115,4262.0
2018-10-04 13:50:00,161.89,161.91,161.78,161.84,3400.0,152.1645,152.1833,152.0611,152.1175,3400.0
2018-10-04 13:55:00,161.83,161.84,161.72,161.81,4000.0,152.1081,152.1175,152.0047,152.0893,4000.0
2018-10-04 14:00:00,161.84,162.07,161.76,162.07,8692.0,152.1175,152.3337,152.0423,152.3337,8692.0
2018-10-04 14:05:00,162.03,162.03,161.9,161.9,7895.0,152.2961,152.2961,152.1739,152.1739,7895.0
2018-10-04 14:10:00,161.89,161.99,161.74,161.99,10281.0,152.1645,152.2585,152.0235,152.2585,10281.0
2018-10-04 14:15:00,161.92,161.92,161.78,161.78,3200.0,152.1927,152.1927,152.0611,152.0611,3200.0
2018-10-04 14:20:00,161.83,161.84,161.71,161.74,7481.0,152.1081,152.1175,151.9953,152.0235,7481.0
2018-10-04 14:25:00,161.71,161.73,161.6,161.64,6225.0,151.9953,152.0141,151.892,151.9295,6225.0
2018-10-04 14:30:00,161.6,161.68,161.56,161.61,6655.0,151.892,151.9671,151.8544,151.9014,6655.0
2018-10-04 14:35:00,161.64,161.95,161.59,161.87,19272.0,151.9295,152.2209,151.8826,152.1457,19272.0
2018-10-04 14:40:00,161.83,161.84,161.51,161.61,9894.0,152.1081,152.1175,151.8074,151.9014,9894.0
2018-10-04 14:45:00,161.6,161.64,161.54,161.6,5457.0,151.892,151.9295,151.8356,151.892,5457.0
2018-10-04 14:50:00,161.6,161.76,161.59,161.73,5900.0,151.892,152.0423,151.8826,152.0141,5900.0
2018-10-04 14:55:00,161.76,161.92,161.72,161.82,9442.0,152.0423,152.1927,152.0047,152.0987,9442.0
2018-10-04 15:00:00,161.82,162.15,161.82,162.15,13006.0,152.0987,152.4089,152.0987,152.4089,13006.0
2018-10-04 15:05:00,162.2,162.36,162.17,162.36,14669.0,152.4559,152.6063,152.4277,152.6063,14669.0
2018-10-04 15:10:00,162.4,162.48,162.31,162.41,12336.0,152.6439,152.7191,152.5593,152.6533,12336.0
2018-10-04 15:15:00,162.43,162.58,162.42,162.55,20326.0,152.6721,152.8131,152.6627,152.7849,20326.0
2018-10-04 15:20:00,162.57,162.58,162.39,162.47,16573.0,152.8037,152.8131,152.6345,152.7097,16573.0
2018-10-04 15:25:00,162.47,162.6,162.46,162.53,17658.0,152.7097,152.8319,152.7003,152.7661,17658.0
2018-10-04 15:30:00,162.51,162.7,162.5,162.59,13913.0,152.7473,152.9259,152.7379,152.8225,13913.0
2018-10-04 15:35:00,162.57,162.83,162.56,162.82,15108.0,152.8037,153.0481,152.7943,153.0387,15108.0
2018-10-04 15:40:00,162.81,162.9,162.69,162.89,14702.0,153.0293,153.1139,152.9165,153.1045,14702.0
2018-10-04 15:45:00,162.92,163.41,162.9,163.32,32432.0,153.1327,153.5932,153.1139,153.5086,32432.0
2018-10-04 15:50:00,163.35,163.4,163.1,163.16,38834.0,153.5368,153.5838,153.3018,153.3582,38834.0
2018-10-04 15:55:00,163.14,163.16,162.84,163.03,69168.0,153.3394,153.3582,153.0575,153.236,69168.0
2018-10-05 09:30:00,162.74,163.3,161.49,161.67,9144.0,152.9635,153.4898,151.7886,151.9577,9144.0
2018-10-05 09:35:00,162.09,162.52,161.76,162.52,5122.0,152.3525,152.7567,152.0423,152.7567,5122.0
2018-10-05 09:40:00,162.75,162.86,162.61,162.81,9818.0,152.9729,153.0763,152.8413,153.0293,9818.0
2018-10-05 09:45:00,162.78,163.34,162.77,162.79,6720.0,153.0011,153.5274,152.9917,153.0105,6720.0
2018-10-05 09:50:00,162.85,163.27,162.77,163.27,6884.0,153.0669,153.4616,152.9917,153.4616,6884.0
2018-10-05 09:55:00,163.15,163.18,162.88,163.01,4878.0,153.3488,153.377,153.0951,153.2172,4878.0
2018-10-05 10:00:00,163.08,163.27,162.82,162.83,9845.0,153.283,153.4616,153.0387,153.0481,9845.0
2018-10-05 10:05:00,162.88,162.97,162.68,162.69,23381.0,153.0951,153.1797,152.9071,152.9165,23381.0
2018-10-05 10:10:00,162.67,162.67,162.32,162.38,1719.0,152.8977,152.8977,152.5687,152.6251,1719.0
2018-10-05 10:15:00,162.37,162.73,162.36,162.59,10998.0,152.6157,152.9541,152.6063,152.8225,10998.0
2018-10-05 10:20:00,162.59,162.99,162.49,162.99,15725.0,152.8225,153.1984,152.7285,153.1984,15725.0
2018-10-05 10:25:00,162.95,163.11,162.95,163.05,1900.0,153.1609,153.3112,153.1609,153.2548,1900.0
2018-10-05 10:30:00,162.98,163.04,162.89,162.97,3502.0,153.189,153.2454,153.1045,153.1797,3502.0
2018-10-05 10:35:00,162.94,163.07,162.75,162.8,19308.0,153.1515,153.2736,152.9729,153.0199,19308.0
2018-10-05 10:40:00,162.81,163.14,162.78,163.06,2743.0,153.0293,153.3394,153.0011,153.2642,2743.0
2018-10-05 10:45:00,163.09,163.18,163.04,163.05,4538.0,153.2924,153.377,153.2454,153.2548,4538.0
2018-10-05 10:50:00,163.0,163.01,162.71,162.81,4305.0,153.2078,153.2172,152.9353,153.0293,4305.0
2018-10-05 10:55:00,162.81,162.9,162.51,162.63,7348.0,153.0293,153.1139,152.7473,152.8601,7348.0
2018-10-05 11:00:00,162.59,162.59,162.26,162.3,5877.0,152.8225,152.8225,152.5123,152.5499,5877.0
2018-10-05 11:05:00,162.26,162.34,162.16,162.16,7370.0,152.5123,152.5875,152.4183,152.4183,7370.0
2018-10-05 11:10:00,162.13,162.16,161.87,161.87,9722.0,152.3901,152.4183,152.1457,152.1457,9722.0
2018-10-05 11:15:00,161.93,161.93,161.62,161.68,8074.0,152.2021,152.2021,151.9108,151.9671,8074.0
2018-10-05 11:20:00,161.6,161.6,161.27,161.38,13874.0,151.892,151.892,151.5818,151.6852,13874.0
2018-10-05 11:25:00,161.52,161.62,161.13,161.17,23093.0,151.8168,151.9108,151.4502,151.4878,23093.0
2018-10-05 11:30:00,161.17,161.38,161.15,161.38,8344.0,151.4878,151.6852,151.469,151.6852,8344.0
2018-10-05 11:35:00,161.33,161.33,161.01,161.09,7859.0,151.6382,151.6382,151.3374,151.4126,7859.0
2018-10-05 11:40:00,161.11,161.11,160.38,160.53,10332.0,151.4314,151.4314,150.7452,150.8862,10332.0
2018-10-05 11:45:00,160.46,160.5,159.84,160.01,24076.0,150.8204,150.858,150.2377,150.3975,24076.0
2018-10-05 11:50:00,160.08,160.17,159.86,160.13,20215.0,150.4633,150.5479,150.2565,150.5103,20215.0
2018-10-05 11:55:00,160.15,160.52,160.15,160.43,13846.0,150.5291,150.8768,150.5291,150.7922,13846.0
2018-10-05 12:00:00,160.45,160.64,160.44,160.62,8431.0,150.811,150.9896,150.8016,150.9708,8431.0
2018-10-05 12:05:00,160.56,160.98,160.46,160.98,7694.0,150.9144,151.3092,150.8204,151.3092,7694.0
2018-10-05 12:10:00,160.99,161.07,160.81,160.84,6512.0,151.3186,151.3938,151.1494,151.1776,6512.0
2018-10-05 12:15:00,160.78,160.86,160.75,160.75,3475.0,151.1212,151.1964,151.093,151.093,3475.0
2018-10-05 12:20:00,160.79,161.05,160.79,160.99,4867.0,151.1306,151.375,151.1306,151.3186,4867.0
2018-10-05 12:25:00,161.02,161.07,160.95,161.05,2100.0,151.3468,151.3938,151.281,151.375,2100.0
2018-10-05 12:30:00,160.96,160.97,160.69,160.69,4498.0,151.2904,151.2998,151.0366,151.0366,4498.0
2018-10-05 12:35:00,160.63,160.66,160.55,160.55,3634.0,150.9802,151.0084,150.905,150.905,3634.0
2018-10-05 12:40:00,160.5,160.63,160.38,160.63,4000.0,150.858,150.9802,150.7452,150.9802,4000.0
2018-10-05 12:45:00,160.64,160.77,160.55,160.74,11312.0,150.9896,151.1118,150.905,151.0836,11312.0
2018-10-05 12:50:00,160.76,161.04,160.73,161.04,5600.0,151.1024,151.3656,151.0742,151.3656,5600.0
2018-10-05 12:55:00,160.99,160.99,160.85,160.85,3504.0,151.3186,151.3186,151.187,151.187,3504.0
2018-10-05 13:00:00,160.83,160.83,160.71,160.79,5696.0,151.1682,151.1682,151.0554,151.1306,5696.0
2018-10-05 13:05:00,160.73,160.75,160.11,160.24,13612.0,151.0742,151.093,150.4915,150.6137,13612.0
2018-10-05 13:10:00,160.34,160.46,160.23,160.38,5367.0,150.7076,150.8204,150.6043,150.7452,5367.0
2018-10-05 13:15:00,160.49,160.65,160.49,160.64,2004.0,150.8486,150.999,150.8486,150.9896,2004.0
2018-10-05 13:20:00,160.62,160.62,160.48,160.58,2500.0,150.9708,150.9708,150.8392,150.9332,2500.0
2018-10-05 13:25:00,160.57,160.61,160.29,160.36,8375.0,150.9238,150.9614,150.6607,150.7264,8375.0
2018-10-05 13:30:00,160.27,160.34,160.2,160.22,3002.0,150.6419,150.7076,150.5761,150.5949,3002.0
2018-10-05 13:35:00,160.26,160.41,160.23,160.38,4531.0,150.6325,150.7734,150.6043,150.7452,4531.0
2018-10-05 13:40:00,160.41,160.81,160.41,160.81,8168.0,150.7734,151.1494,150.7734,151.1494,8168.0
2018-10-05 13:45:00,160.84,161.05,160.82,161.05,1900.0,151.1776,151.375,151.1588,151.375,1900.0
2018-10-05 13:50:00,161.07,161.29,160.99,161.21,5014.0,151.3938,151.6006,151.3186,151.5254,5014.0
2018-10-05 13:55:00,161.21,161.22,160.91,161.03,6245.0,151.5254,151.5348,151.2434,151.3562,6245.0
2018-10-05 14:00:00,161.06,161.27,161.01,161.27,3537.0,151.3844,151.5818,151.3374,151.5818,3537.0
2018-10-05 14:05:00,161.29,161.39,161.1,161.1,4250.0,151.6006,151.6946,151.422,151.422,4250.0
2018-10-05 14:10:00,161.13,161.16,161.04,161.04,5443.0,151.4502,151.4784,151.3656,151.3656,5443.0
2018-10-05 14:15:00,161.04,161.51,160.99,161.51,4434.0,151.3656,151.8074,151.3186,151.8074,4434.0
2018-10-05 14:20:00,161.52,161.72,161.49,161.72,2912.0,151.8168,152.0047,151.7886,152.0047,2912.0
2018-10-05 14:25:00,161.71,161.78,161.54,161.78,8417.0,151.9953,152.0611,151.8356,152.0611,8417.0
2018-10-05 14:30:00,161.75,161.97,161.73,161.8,4000.0,152.0329,152.2397,152.0141,152.0799,4000.0
2018-10-05 14:35:00,161.77,161.77,161.59,161.69,4745.0,152.0517,152.0517,151.8826,151.9765,4745.0
2018-10-05 14:40:00,161.66,161.68,161.58,161.59,5305.0,151.9483,151.9671,151.8732,151.8826,5305.0
2018-10-05 14:45:00,161.55,161.59,161.37,161.39,5861.0,151.845,151.8826,151.6758,151.6946,5861.0
2018-10-05 14:50:00,161.41,161.49,161.36,161.47,9888.0,151.7134,151.7886,151.6664,151.7698,9888.0
2018-10-05 14:55:00,161.5,161.6,161.35,161.5,11883.0,151.798,151.892,151.657,151.798,11883.0
2018-10-05 15:00:00,161.52,161.6,161.39,161.6,7133.0,151.8168,151.892,151.6946,151.892,7133.0
2018-10-05 15:05:00,161.6,161.81,161.6,161.73,18795.0,151.892,152.0893,151.892,152.0141,18795.0
2018-10-05 15:10:00,161.73,161.76,161.63,161.68,8700.0,152.0141,152.0423,151.9202,151.9671,8700.0
2018-10-05 15:15:00,161.67,161.75,161.56,161.62,8365.0,151.9577,152.0329,151.8544,151.9108,8365.0
2018-10-05 15:20:00,161.61,161.87,161.55,161.75,6268.0,151.9014,152.1457,151.845,152.0329,6268.0
2018-10-05 15:25:00,161.74,161.76,161.52,161.53,8028.0,152.0235,152.0423,151.8168,151.8262,8028.0
2018-10-05 15:30:00,161.51,161.51,161.26,161.27,10540.0,151.8074,151.8074,151.5724,151.5818,10540.0
2018-10-05 15:35:00,161.27,161.27,161.06,161.06,18000.0,151.5818,151.5818,151.3844,151.3844,18000.0
2018-10-05 15:40:00,161.05,161.41,161.02,161.41,13387.0,151.375,151.7134,151.3468,151.7134,13387.0
2018-10-05 15:45:00,161.38,161.83,161.38,161.47,18477.0,151.6852,152.1081,151.6852,151.7698,18477.0
2018-10-05 15:50:00,161.4,161.43,161.29,161.43,22902.0,151.704,151.7322,151.6006,151.7322,22902.0
2018-10-05 15:55:00,161.42,161.54,161.18,161.36,44858.0,151.7228,151.8356,151.4972,151.6664,44858.0
2018-10-08 09:30:00,160.48,160.53,159.85,159.97,11822.0,150.8392,150.8862,150.2471,150.3599,11822.0
2018-10-08 09:35:00,159.98,160.41,159.79,160.19,8414.0,150.3693,150.7734,150.1907,150.5667,8414.0
2018-10-08 09:40:00,160.28,160.59,160.21,160.45,4050.0,150.6513,150.9426,150.5855,150.811,4050.0
2018-10-08 09:45:00,160.7,160.85,160.58,160.74,3827.0,151.046,151.187,150.9332,151.0836,3827.0
2018-10-08 09:50:00,160.72,160.83,160.68,160.69,2901.0,151.0648,151.1682,151.0272,151.0366,2901.0
2018-10-08 09:55:00,160.74,160.74,160.5,160.59,2500.0,151.0836,151.0836,150.858,150.9426,2500.0
2018-10-08 10:00:00,160.67,160.83,160.52,160.66,13792.0,151.0178,151.1682,150.8768,151.0084,13792.0
2018-10-08 10:05:00,160.6,160.6,160.35,160.46,3429.0,150.952,150.952,150.717,150.8204,3429.0
2018-10-08 10:10:00,160.58,160.63,160.39,160.47,3257.0,150.9332,150.9802,150.7546,150.8298,3257.0
2018-10-08 10:15:00,160.45,161.06,160.45,161.06,5117.0,150.811,151.3844,150.811,151.3844,5117.0
2018-10-08 10:20:00,161.02,161.09,160.87,161.09,5681.0,151.3468,151.4126,151.2058,151.4126,5681.0
2018-10-08 10:25:00,161.12,161.12,160.97,161.0,4501.0,151.4408,151.4408,151.2998,151.328,4501.0
2018-10-08 10:30:00,160.91,161.23,160.91,161.07,5430.0,151.2434,151.5442,151.2434,151.3938,5430.0
2018-10-08 10:35:00,161.0,161.26,161.0,161.25,4986.0,151.328,151.5724,151.328,151.563,4986.0
2018-10-08 10:40:00,161.3,161.36,161.01,161.01,2790.0,151.61,151.6664,151.3374,151.3374,2790.0
2018-10-08 10:45:00,160.97,160.98,160.71,160.77,2500.0,151.2998,151.3092,151.0554,151.1118,2500.0
2018-10-08 10:50:00,160.78,160.78,160.48,160.55,3451.0,151.1212,151.1212,150.8392,150.905,3451.0
2018-10-08 10:55:00,160.6,160.71,160.49,160.68,2902.0,150.952,151.0554,150.8486,151.0272,2902.0
2018-10-08 11:00:00,160.64,160.72,160.5,160.5,8860.0,150.9896,151.0648,150.858,150.858,8860.0
2018-10-08 11:05:00,160.5,160.5,160.23,160.23,3832.0,150.858,150.858,150.6043,150.6043,3832.0
2018-10-08 11:10:00,160.16,160.27,160.15,160.26,1900.0,150.5385,150.6419,150.5291,150.6325,1900.0
2018-10-08 11:15:00,160.26,160.32,160.13,160.28,6814.0,150.6325,150.6888,150.5103,150.6513,6814.0
2018-10-08 11:20:00,160.28,160.47,160.24,160.38,6819.0,150.6513,150.8298,150.6137,150.7452,6819.0
2018-10-08 11:25:00,160.41,160.42,160.18,160.2,9272.0,150.7734,150.7828,150.5573,150.5761,9272.0
2018-10-08 11:30:00,160.23,160.28,160.04,160.1,14001.0,150.6043,150.6513,150.4257,150.4821,14001.0
2018-10-08 11:35:00,160.1,160.15,159.82,159.84,64300.0,150.4821,150.5291,150.2189,150.2377,64300.0
2018-10-08 11:40:00,159.88,159.88,159.34,159.53,13032.0,150.2753,150.2753,149.7677,149.9463,13032.0
2018-10-08 11:45:00,159.41,159.58,159.21,159.55,11810.0,149.8335,149.9933,149.6455,149.9651,11810.0
2018-10-08 11:50:00,159.53,159.84,159.51,159.77,9140.0,149.9463,150.2377,149.9275,150.1719,9140.0
2018-10-08 11:55:00,159.67,159.82,159.56,159.82,2947.0,150.0779,150.2189,149.9745,150.2189,2947.0
2018-10-08 12:00:00,159.76,159.93,159.62,159.93,5198.0,150.1625,150.3223,150.0309,150.3223,5198.0
2018-10-08 12:05:00,159.94,160.0,159.84,159.84,7731.0,150.3317,150.3881,150.2377,150.2377,7731.0
2018-10-08 12:10:00,159.82,159.94,159.79,159.91,8852.0,150.2189,150.3317,150.1907,150.3035,8852.0
2018-10-08 12:15:00,159.91,160.0,159.76,159.77,15388.0,150.3035,150.3881,150.1625,150.1719,15388.0
2018-10-08 12:20:00,159.76,160.14,159.68,160.14,8648.0,150.1625,150.5197,150.0873,150.5197,8648.0
2018-10-08 12:25:00,160.18,160.18,160.14,160.14,1234.0,150.5573,150.5573,150.5197,150.5197,1234.0
2018-10-08 12:30:00,160.12,160.12,159.87,159.88,2149.0,150.5009,150.5009,150.2659,150.2753,2149.0
2018-10-08 12:35:00,159.88,160.02,159.76,159.97,5258.0,150.2753,150.4069,150.1625,150.3599,5258.0
2018-10-08 12:40:00,159.92,159.97,159.83,159.92,2711.0,150.3129,150.3599,150.2283,150.3129,2711.0
2018-10-08 12:45:00,159.95,159.95,159.65,159.65,5973.0,150.3411,150.3411,150.0591,150.0591,5973.0
2018-10-08 12:50:00,159.63,159.68,159.36,159.44,5441.0,150.0403,150.0873,149.7865,149.8617,5441.0
2018-10-08 12:55:00,159.46,159.52,159.12,159.12,4101.0,149.8805,149.9369,149.5609,149.5609,4101.0
2018-10-08 13:00:00,159.11,159.48,159.11,159.48,4022.0,149.5515,149.8993,149.5515,149.8993,4022.0
2018-10-08 13:05:00,159.4,159.7,159.4,159.66,13355.0,149.8241,150.1061,149.8241,150.0685,13355.0
2018-10-08 13:10:00,159.67,159.72,159.57,159.68,9783.0,150.0779,150.1249,149.9839,150.0873,9783.0
2018-10-08 13:15:00,159.66,159.7,159.58,159.64,8177.0,150.0685,150.1061,149.9933,150.0497,8177.0
2018-10-08 13:20:00,159.62,159.64,159.5,159.53,12222.0,150.0309,150.0497,149.9181,149.9463,12222.0
2018-10-08 13:25:00,159.58,159.78,159.58,159.62,8400.0,149.9933,150.1813,149.9933,150.0309,8400.0
2018-10-08 13:30:00,159.59,160.02,159.59,160.0,4056.0,150.0027,150.4069,150.0027,150.3881,4056.0
2018-10-08 13:35:00,159.99,160.18,159.99,160.13,4400.0,150.3787,150.5573,150.3787,150.5103,4400.0
2018-10-08 13:40:00,160.16,160.46,160.16,160.43,3945.0,150.5385,150.8204,150.5385,150.7922,3945.0
2018-10-08 13:45:00,160.43,160.47,160.33,160.47,2800.0,150.7922,150.8298,150.6982,150.8298,2800.0
2018-10-08 13:50:00,160.41,160.8,160.38,160.78,9827.0,150.7734,151.14,150.7452,151.1212,9827.0
2018-10-08 13:55:00,160.75,160.78,160.32,160.34,20499.0,151.093,151.1212,150.6888,150.7076,20499.0
2018-10-08 14:00:00,160.2,160.79,160.2,160.78,6200.0,150.5761,151.1306,150.5761,151.1212,6200.0
2018-10-08 14:05:00,160.74,161.32,160.73,161.27,5407.0,151.0836,151.6288,151.0742,151.5818,5407.0
2018-10-08 14:10:00,161.28,161.3,161.06,161.07,4934.0,151.5912,151.61,151.3844,151.3938,4934.0
2018-10-08 14:15:00,161.06,161.32,161.06,161.27,8294.0,151.3844,151.6288,151.3844,151.5818,8294.0
2018-10-08 14:20:00,161.32,161.34,160.89,160.95,8624.0,151.6288,151.6476,151.2246,151.281,8624.0
2018-10-08 14:25:00,161.0,161.14,160.99,161.09,5401.0,151.328,151.4596,151.3186,151.4126,5401.0
2018-10-08 14:30:00,161.1,161.48,161.1,161.42,7765.0,151.422,151.7792,151.422,151.7228,7765.0
2018-10-08 14:35:00,161.35,161.45,161.33,161.36,14568.0,151.657,151.751,151.6382,151.6664,14568.0
2018-10-08 14:40:00,161.34,161.35,161.24,161.31,13186.0,151.6476,151.657,151.5536,151.6194,13186.0
2018-10-08 14:45:00,161.34,161.47,161.28,161.47,6730.0,151.6476,151.7698,151.5912,151.7698,6730.0
2018-10-08 14:50:00,161.49,161.49,161.25,161.28,9308.0,151.7886,151.7886,151.563,151.5912,9308.0
2018-10-08 14:55:00,161.3,161.52,161.3,161.34,10908.0,151.61,151.8168,151.61,151.6476,10908.0
2018-10-08 15:00:00,161.34,161.54,161.31,161.54,16515.0,151.6476,151.8356,151.6194,151.8356,16515.0
2018-10-08 15:05:00,161.54,161.62,161.35,161.61,17304.0,151.8356,151.9108,151.657,151.9014,17304.0
2018-10-08 15:10:00,161.59,161.71,161.56,161.59,7204.0,151.8826,151.9953,151.8544,151.8826,7204.0
2018-10-08 15:15:00,161.57,161.7,161.52,161.69,9152.0,151.8638,151.9859,151.8168,151.9765,9152.0
2018-10-08 15:20:00,161.69,161.77,161.57,161.58,8464.0,151.9765,152.0517,151.8638,151.8732,8464.0
2018-10-08 15:25:00,161.59,161.7,161.57,161.59,17762.0,151.8826,151.9859,151.8638,151.8826,17762.0
2018-10-08 15:30:00,161.61,161.7,161.38,161.38,20170.0,151.9014,151.9859,151.6852,151.6852,20170.0
2018-10-08 15:35:00,161.38,161.45,161.3,161.43,10950.0,151.6852,151.751,151.61,151.7322,10950.0
2018-10-08 15:40:00,161.45,161.64,161.41,161.64,13357.0,151.751,151.9295,151.7134,151.9295,13357.0
2018-10-08 15:45:00,161.6,161.8,161.59,161.72,25542.0,151.892,152.0799,151.8826,152.0047,25542.0
2018-10-08 15:50:00,161.74,161.78,161.6,161.72,22512.0,152.0235,152.0611,151.892,152.0047,22512.0
2018-10-08 15:55:00,161.74,161.77,161.63,161.68,61852.0,152.0235,152.0517,151.9202,151.9671,61852.0
2018-10-09 09:30:00,161.23,162.17,159.07,161.65,16373.0,151.5442,152.4277,149.5139,151.9389,16373.0
2018-10-09 09:35:00,161.83,162.37,161.67,162.37,2861.0,152.1081,152.6157,151.9577,152.6157,2861.0
2018-10-09 09:40:00,162.38,162.38,161.52,162.33,3831.0,152.6251,152.6251,151.8168,152.5781,3831.0
2018-10-09 09:45:00,162.33,162.35,161.36,161.96,8800.0,152.5781,152.5969,151.6664,152.2303,8800.0
2018-10-09 09:50:00,162.0,162.13,161.71,162.1,11934.0,152.2679,152.3901,151.9953,152.3619,11934.0
2018-10-09 09:55:00,161.96,162.03,161.75,162.03,8504.0,152.2303,152.2961,152.0329,152.2961,8504.0
2018-10-09 10:00:00,162.0,162.3,162.0,162.15,16093.0,152.2679,152.5499,152.2679,152.4089,16093.0
2018-10-09 10:05:00,162.23,162.32,162.01,162.04,9201.0,152.4841,152.5687,152.2773,152.3055,9201.0
2018-10-09 10:10:00,161.93,162.11,161.9,162.08,18612.0,152.2021,152.3713,152.1739,152.3431,18612.0
2018-10-09 10:15:00,162.12,162.21,162.02,162.1,11151.0,152.3807,152.4653,152.2867,152.3619,11151.0
2018-10-09 10:20:00,162.09,162.47,162.05,162.41,6600.0,152.3525,152.7097,152.3149,152.6533,6600.0
2018-10-09 10:25:00,162.35,162.55,162.11,162.46,5971.0,152.5969,152.7849,152.3713,152.7003,5971.0
2018-10-09 10:30:00,162.47,162.63,162.46,162.53,4800.0,152.7097,152.8601,152.7003,152.7661,4800.0
2018-10-09 10:35:00,162.57,162.57,162.18,162.36,11211.0,152.8037,152.8037,152.4371,152.6063,11211.0
2018-10-09 10:40:00,162.4,162.6,162.37,162.55,5232.0,152.6439,152.8319,152.6157,152.7849,5232.0
2018-10-09 10:45:00,162.62,162.64,162.38,162.6,4864.0,152.8507,152.8695,152.6251,152.8319,4864.0
2018-10-09 10:50:00,162.55,162.55,162.03,162.15,4025.0,152.7849,152.7849,152.2961,152.4089,4025.0
2018-10-09 10:55:00,162.23,162.29,162.04,162.09,5845.0,152.4841,152.5405,152.3055,152.3525,5845.0
2018-10-09 11:00:00,161.94,161.99,161.76,161.86,4008.0,152.2115,152.2585,152.0423,152.1363,4008.0
2018-10-09 11:05:00,161.85,161.92,161.41,161.41,2204.0,152.1269,152.1927,151.7134,151.7134,2204.0
2018-10-09 11:10:00,161.55,161.78,161.53,161.73,3640.0,151.845,152.0611,151.8262,152.0141,3640.0
2018-10-09 11:15:00,161.69,161.76,161.4,161.5,4440.0,151.9765,152.0423,151.704,151.798,4440.0
2018-10-09 11:20:00,161.5,161.57,161.38,161.5,2290.0,151.798,151.8638,151.6852,151.798,2290.0
2018-10-09 11:25:00,161.54,161.83,161.54,161.83,3065.0,151.8356,152.1081,151.8356,152.1081,3065.0
2018-10-09 11:30:00,161.74,161.85,161.68,161.77,3002.0,152.0235,152.1269,151.9671,152.0517,3002.0
2018-10-09 11:35:00,161.68,161.91,161.68,161.69,3949.0,151.9671,152.1833,151.9671,151.9765,3949.0
2018-10-09 11:40:00,161.69,161.77,161.56,161.56,2700.0,151.9765,152.0517,151.8544,151.8544,2700.0
2018-10-09 11:45:00,161.56,161.65,161.47,161.65,3200.0,151.8544,151.9389,151.7698,151.9389,3200.0
2018-10-09 11:50:00,161.66,161.98,161.66,161.75,7602.0,151.9483,152.2491,151.9483,152.0329,7602.0
2018-10-09 11:55:00,161.84,161.97,161.65,161.73,8378.0,152.1175,152.2397,151.9389,152.0141,8378.0
2018-10-09 12:00:00,161.72,161.91,161.72,161.87,5322.0,152.0047,152.1833,152.0047,152.1457,5322.0
2018-10-09 12:05:00,161.89,161.99,161.78,161.88,3939.0,152.1645,152.2585,152.0611,152.1551,3939.0
2018-10-09 12:10:00,161.82,161.84,161.54,161.54,1908.0,152.0987,152.1175,151.8356,151.8356,1908.0
2018-10-09 12:15:00,161.53,161.53,161.43,161.52,2864.0,151.8262,151.8262,151.7322,151.8168,2864.0
2018-10-09 12:20:00,161.49,161.5,161.34,161.34,2151.0,151.7886,151.798,151.6476,151.6476,2151.0
2018-10-09 12:25:00,161.44,161.49,161.4,161.44,2500.0,151.7416,151.7886,151.704,151.7416,2500.0
2018-10-09 12:30:00,161.44,161.47,161.35,161.41,1600.0,151.7416,151.7698,151.657,151.7134,1600.0
2018-10-09 12:35:00,161.48,161.79,161.48,161.72,4024.0,151.7792,152.0705,151.7792,152.0047,4024.0
2018-10-09 12:40:00,161.71,161.71,161.34,161.36,1989.0,151.9953,151.9953,151.6476,151.6664,1989.0
2018-10-09 12:45:00,161.22,161.33,161.0,161.16,5965.0,151.5348,151.6382,151.328,151.4784,5965.0
2018-10-09 12:50:00,161.19,161.2,161.11,161.11,1700.0,151.5066,151.516,151.4314,151.4314,1700.0
2018-10-09 12:55:00,161.17,161.32,161.17,161.19,1100.0,151.4878,151.6288,151.4878,151.5066,1100.0
2018-10-09 13:00:00,161.16,161.19,160.92,161.0,10618.0,151.4784,151.5066,151.2528,151.328,10618.0
2018-10-09 13:05:00,160.97,161.16,160.97,161.07,2600.0,151.2998,151.4784,151.2998,151.3938,2600.0
2018-10-09 13:10:00,161.09,161.42,161.08,161.4,2400.0,151.4126,151.7228,151.4032,151.704,2400.0
2018-10-09 13:15:00,161.42,161.56,161.42,161.45,2600.0,151.7228,151.8544,151.7228,151.751,2600.0
2018-10-09 13:20:00,161.53,161.7,161.53,161.65,3134.0,151.8262,151.9859,151.8262,151.9389,3134.0
2018-10-09 13:25:00,161.65,161.67,161.49,161.5,1609.0,151.9389,151.9577,151.7886,151.798,1609.0
2018-10-09 13:30:00,161.49,161.51,161.46,161.48,1512.0,151.7886,151.8074,151.7604,151.7792,1512.0
2018-10-09 13:35:00,161.43,161.46,161.2,161.33,4510.0,151.7322,151.7604,151.516,151.6382,4510.0
2018-10-09 13:40:00,161.28,161.42,161.18,161.3,2800.0,151.5912,151.7228,151.4972,151.61,2800.0
2018-10-09 13:45:00,161.29,161.47,161.26,161.43,8772.0,151.6006,151.7698,151.5724,151.7322,8772.0
2018-10-09 13:50:00,161.41,161.47,161.37,161.47,1100.0,151.7134,151.7698,151.6758,151.7698,1100.0
2018-10-09 13:55:00,161.48,161.65,161.48,161.59,2400.0,151.7792,151.9389,151.7792,151.8826,2400.0
2018-10-09 14:00:00,161.55,161.57,161.48,161.49,1200.0,151.845,151.8638,151.7792,151.7886,1200.0
2018-10-09 14:05:00,161.52,161.59,161.36,161.59,4325.0,151.8168,151.8826,151.6664,151.8826,4325.0
2018-10-09 14:10:00,161.57,161.57,161.44,161.51,2800.0,151.8638,151.8638,151.7416,151.8074,2800.0
2018-10-09 14:15:00,161.58,161.65,161.48,161.49,2171.0,151.8732,151.9389,151.7792,151.7886,2171.0
2018-10-09 14:20:00,161.54,162.13,161.54,162.05,12191.0,151.8356,152.3901,151.8356,152.3149,12191.0
2018-10-09 14:25:00,162.14,162.22,162.0,162.22,3800.0,152.3995,152.4747,152.2679,152.4747,3800.0
2018-10-09 14:30:00,162.18,162.24,162.05,162.07,5312.0,152.4371,152.4935,152.3149,152.3337,5312.0
2018-10-09 14:35:00,162.04,162.08,161.91,161.92,16552.0,152.3055,152.3431,152.1833,152.1927,16552.0
2018-10-09 14:40:00,161.9,161.9,161.81,161.81,3329.0,152.1739,152.1739,152.0893,152.0893,3329.0
2018-10-09 14:45:00,161.81,161.84,161.71,161.83,3560.0,152.0893,152.1175,151.9953,152.1081,3560.0
2018-10-09 14:50:00,161.85,162.2,161.85,162.13,3727.0,152.1269,152.4559,152.1269,152.3901,3727.0
2018-10-09 14:55:00,162.14,162.23,162.13,162.16,4438.0,152.3995,152.4841,152.3901,152.4183,4438.0
2018-10-09 15:00:00,162.13,162.15,161.98,162.03,6709.0,152.3901,152.4089,152.2491,152.2961,6709.0
2018-10-09 15:05:00,162.02,162.05,161.97,162.0,1956.0,152.2867,152.3149,152.2397,152.2679,1956.0
2018-10-09 15:10:00,162.02,162.02,161.87,161.93,5060.0,152.2867,152.2867,152.1457,152.2021,5060.0
2018-10-09 15:15:00,161.89,161.96,161.86,161.93,6615.0,152.1645,152.2303,152.1363,152.2021,6615.0
2018-10-09 15:20:00,161.92,161.92,161.62,161.64,5828.0,152.1927,152.1927,151.9108,151.9295,5828.0
2018-10-09 15:25:00,161.64,161.76,161.64,161.7,11417.0,151.9295,152.0423,151.9295,151.9859,11417.0
2018-10-09 15:30:00,161.71,161.83,161.67,161.78,7090.0,151.9953,152.1081,151.9577,152.0611,7090.0
2018-10-09 15:35:00,161.77,161.86,161.74,161.85,6900.0,152.0517,152.1363,152.0235,152.1269,6900.0
2018-10-09 15:40:00,161.84,161.89,161.81,161.82,11127.0,152.1175,152.1645,152.0893,152.0987,11127.0
2018-10-09 15:45:00,161.85,162.22,161.84,162.07,23493.0,152.1269,152.4747,152.1175,152.3337,23493.0
2018-10-09 15:50:00,162.04,162.04,161.75,161.84,18803.0,152.3055,152.3055,152.0329,152.1175,18803.0
2018-10-09 15:55:00,161.82,161.85,161.61,161.66,29247.0,152.0987,152.1269,151.9014,151.9483,29247.0
2018-10-10 09:30:00,161.19,162.45,160.32,160.45,8163.0,151.5066,152.6909,150.6888,150.811,8163.0
2018-10-10 09:35:00,160.34,160.63,160.34,160.55,1300.0,150.7076,150.9802,150.7076,150.905,1300.0
2018-10-10 09:40:00,160.57,160.58,160.0,160.01,4909.0,150.9238,150.9332,150.3881,150.3975,4909.0
2018-10-10 09:45:00,159.99,160.32,159.92,160.12,3512.0,150.3787,150.6888,150.3129,150.5009,3512.0
2018-10-10 09:50:00,160.16,160.23,159.73,159.73,4217.0,150.5385,150.6043,150.1343,150.1343,4217.0
2018-10-10 09:55:00,159.7,159.76,159.41,159.49,3821.0,150.1061,150.1625,149.8335,149.9087,3821.0
2018-10-10 10:00:00,159.58,159.65,158.77,158.94,5738.0,149.9933,150.0591,149.232,149.3918,5738.0
2018-10-10 10:05:00,158.93,159.28,158.85,159.28,9959.0,149.3824,149.7113,149.3072,149.7113,9959.0
2018-10-10 10:10:00,159.21,159.45,159.11,159.17,5600.0,149.6455,149.8711,149.5515,149.6079,5600.0
2018-10-10 10:15:00,159.08,159.61,159.02,159.61,4262.0,149.5233,150.0215,149.4669,150.0215,4262.0
2018-10-10 10:20:00,159.64,159.76,159.28,159.69,6749.0,150.0497,150.1625,149.7113,150.0967,6749.0
2018-10-10 10:25:00,159.74,159.79,159.51,159.62,4650.0,150.1437,150.1907,149.9275,150.0309,4650.0
2018-10-10 10:30:00,159.68,159.99,159.58,159.62,4911.0,150.0873,150.3787,149.9933,150.0309,4911.0
2018-10-10 10:35:00,159.71,159.81,159.65,159.66,2617.0,150.1155,150.2095,150.0591,150.0685,2617.0
2018-10-10 10:40:00,159.63,159.71,159.52,159.63,5125.0,150.0403,150.1155,149.9369,150.0403,5125.0
2018-10-10 10:45:00,159.54,159.59,158.94,158.94,8342.0,149.9557,150.0027,149.3918,149.3918,8342.0
2018-10-10 10:50:00,158.92,159.33,158.84,159.06,7859.0,149.373,149.7583,149.2978,149.5045,7859.0
2018-10-10 10:55:00,159.01,159.01,158.59,158.78,11002.0,149.4575,149.4575,149.0628,149.2414,11002.0
2018-10-10 11:00:00,158.74,158.79,158.54,158.56,3300.0,149.2038,149.2508,149.0158,149.0346,3300.0
2018-10-10 11:05:00,158.38,158.43,158.18,158.18,6882.0,148.8654,148.9124,148.6774,148.6774,6882.0
2018-10-10 11:10:00,158.16,158.18,157.81,157.84,8910.0,148.6586,148.6774,148.3296,148.3578,8910.0
2018-10-10 11:15:00,157.85,158.0,157.65,157.74,22103.0,148.3672,148.5082,148.1792,148.2638,22103.0
2018-10-10 11:20:00,157.72,157.72,157.24,157.31,15176.0,148.245,148.245,147.7939,147.8597,15176.0
2018-10-10 11:25:00,157.31,157.74,157.29,157.68,35640.0,147.8597,148.2638,147.8409,148.2074,35640.0
2018-10-10 11:30:00,157.7,157.75,157.46,157.52,26176.0,148.2262,148.2732,148.0007,148.0571,26176.0
2018-10-10 11:35:00,157.52,157.52,157.13,157.49,29002.0,148.0571,148.0571,147.6905,148.0289,29002.0
2018-10-10 11:40:00,157.5,157.72,157.48,157.72,5219.0,148.0383,148.245,148.0195,148.245,5219.0
2018-10-10 11:45:00,157.63,157.97,157.45,157.97,4298.0,148.1604,148.48,147.9913,148.48,4298.0
2018-10-10 11:50:00,157.99,158.07,157.89,157.92,2192.0,148.4988,148.574,148.4048,148.433,2192.0
2018-10-10 11:55:00,157.85,157.93,157.79,157.8,4174.0,148.3672,148.4424,148.3108,148.3202,4174.0
2018-10-10 12:00:00,157.74,157.78,157.55,157.61,3966.0,148.2638,148.3014,148.0853,148.1417,3966.0
2018-10-10 12:05:00,157.53,157.53,157.27,157.5,4108.0,148.0665,148.0665,147.8221,148.0383,4108.0
2018-10-10 12:10:00,157.46,157.88,157.46,157.88,4388.0,148.0007,148.3954,148.0007,148.3954,4388.0
2018-10-10 12:15:00,157.9,158.5,157.9,158.5,3650.0,148.4142,148.9782,148.4142,148.9782,3650.0
2018-10-10 12:20:00,158.55,158.57,158.15,158.16,3913.0,149.0252,149.044,148.6492,148.6586,3913.0
2018-10-10 12:25:00,158.06,158.2,157.91,157.99,3415.0,148.5646,148.6962,148.4236,148.4988,3415.0
2018-10-10 12:30:00,157.88,157.88,157.74,157.76,1938.0,148.3954,148.3954,148.2638,148.2826,1938.0
2018-10-10 12:35:00,157.82,157.84,157.58,157.6,4490.0,148.339,148.3578,148.1135,148.1323,4490.0
2018-10-10 12:40:00,157.62,157.67,157.49,157.54,9806.0,148.151,148.198,148.0289,148.0759,9806.0
2018-10-10 12:45:00,157.59,157.75,157.56,157.72,22775.0,148.1229,148.2732,148.0947,148.245,22775.0
2018-10-10 12:50:00,157.69,158.2,157.69,158.19,15221.0,148.2168,148.6962,148.2168,148.6868,15221.0
2018-10-10 12:55:00,158.27,158.27,157.86,157.89,4068.0,148.762,148.762,148.3766,148.4048,4068.0
2018-10-10 13:00:00,157.68,157.68,157.35,157.4,1696.0,148.2074,148.2074,147.8973,147.9443,1696.0
2018-10-10 13:05:00,157.42,157.68,157.35,157.68,3205.0,147.9631,148.2074,147.8973,148.2074,3205.0
2018-10-10 13:10:00,157.67,158.21,157.61,158.17,3773.0,148.198,148.7056,148.1417,148.668,3773.0
2018-10-10 13:15:00,158.18,158.4,157.99,158.3,10700.0,148.6774,148.8842,148.4988,148.7902,10700.0
2018-10-10 13:20:00,158.34,158.75,158.28,158.75,2800.0,148.8278,149.2132,148.7714,149.2132,2800.0
2018-10-10 13:25:00,158.77,158.77,158.45,158.65,5811.0,149.232,149.232,148.9312,149.1192,5811.0
2018-10-10 13:30:00,158.56,158.85,158.49,158.85,5102.0,149.0346,149.3072,148.9688,149.3072,5102.0
2018-10-10 13:35:00,158.83,158.88,158.66,158.87,4300.0,149.2884,149.3354,149.1286,149.326,4300.0
2018-10-10 13:40:00,158.96,158.96,158.65,158.79,3808.0,149.4105,149.4105,149.1192,149.2508,3808.0
2018-10-10 13:45:00,158.79,159.02,158.79,158.96,5011.0,149.2508,149.4669,149.2508,149.4105,5011.0
2018-10-10 13:50:00,158.82,158.91,158.77,158.77,4100.0,149.279,149.3636,149.232,149.232,4100.0
2018-10-10 13:55:00,158.75,159.14,158.71,159.13,13259.0,149.2132,149.5797,149.1756,149.5703,13259.0
2018-10-10 14:00:00,159.1,159.13,158.94,158.94,4652.0,149.5421,149.5703,149.3918,149.3918,4652.0
2018-10-10 14:05:00,158.84,158.84,158.42,158.43,6010.0,149.2978,149.2978,148.903,148.9124,6010.0
2018-10-10 14:10:00,158.42,158.69,158.22,158.27,20685.0,148.903,149.1568,148.715,148.762,20685.0
2018-10-10 14:15:00,158.24,158.6,158.24,158.46,11750.0,148.7338,149.0722,148.7338,148.9406,11750.0
2018-10-10 14:20:00,158.51,158.51,158.2,158.39,6500.0,148.9876,148.9876,148.6962,148.8748,6500.0
2018-10-10 14:25:00,158.33,158.33,158.02,158.16,5233.0,148.8184,148.8184,148.527,148.6586,5233.0
2018-10-10 14:30:00,158.14,158.24,157.93,157.95,5750.0,148.6398,148.7338,148.4424,148.4612,5750.0
2018-10-10 14:35:00,157.97,157.97,157.65,157.75,3938.0,148.48,148.48,148.1792,148.2732,3938.0
2018-10-10 14:40:00,157.79,157.92,157.67,157.67,5430.0,148.3108,148.433,148.198,148.198,5430.0
2018-10-10 14:45:00,157.72,157.96,157.72,157.9,6185.0,148.245,148.4706,148.245,148.4142,6185.0
2018-10-10 14:50:00,157.92,158.16,157.92,158.06,4064.0,148.433,148.6586,148.433,148.5646,4064.0
2018-10-10 14:55:00,158.11,158.28,157.96,158.14,4996.0,148.6116,148.7714,148.4706,148.6398,4996.0
2018-10-10 15:00:00,158.04,158.11,157.89,157.93,6630.0,148.5458,148.6116,148.4048,148.4424,6630.0
2018-10-10 15:05:00,157.88,157.99,157.7,157.7,6042.0,148.3954,148.4988,148.2262,148.2262,6042.0
2018-10-10 15:10:00,157.69,157.7,157.36,157.6,8500.0,148.2168,148.2262,147.9067,148.1323,8500.0
2018-10-10 15:15:00,157.54,157.71,157.32,157.41,8175.0,148.0759,148.2356,147.8691,147.9537,8175.0
2018-10-10 15:20:00,157.38,157.72,157.38,157.64,11800.0,147.9255,148.245,147.9255,148.1698,11800.0
2018-10-10 15:25:00,157.61,157.74,157.47,157.74,127112.0,148.1417,148.2638,148.0101,148.2638,127112.0
2018-10-10 15:30:00,157.71,157.71,157.42,157.47,8026.0,148.2356,148.2356,147.9631,148.0101,8026.0
2018-10-10 15:35:00,157.34,157.34,157.15,157.25,15567.0,147.8879,147.8879,147.7093,147.8033,15567.0
2018-10-10 15:40:00,157.17,157.22,156.7,156.88,19207.0,147.7281,147.7751,147.2863,147.4555,19207.0
2018-10-10 15:45:00,156.8,157.5,156.53,157.44,24882.0,147.3803,148.0383,147.1265,147.9819,24882.0
2018-10-10 15:50:00,157.44,157.5,156.52,156.53,79182.0,147.9819,148.0383,147.1171,147.1265,79182.0
2018-10-10 15:55:00,156.5,156.57,155.88,156.05,64374.0,147.0983,147.1641,146.5156,146.6754,64374.0
2018-10-11 09:30:00,155.2,155.33,154.48,155.0,30850.0,145.8764,145.9986,145.1997,145.6884,30850.0
2018-10-11 09:35:00,155.07,156.5,155.02,156.32,22434.0,145.7542,147.0983,145.7072,146.9291,22434.0
2018-10-11 09:40:00,156.38,156.96,156.3,156.56,10378.0,146.9855,147.5307,146.9103,147.1547,10378.0
2018-10-11 09:45:00,156.38,157.14,156.38,157.14,17701.0,146.9855,147.6999,146.9855,147.6999,17701.0
2018-10-11 09:50:00,157.04,158.31,157.04,158.31,22555.0,147.6059,148.7996,147.6059,148.7996,22555.0
2018-10-11 09:55:00,158.1,158.34,157.73,158.13,13285.0,148.6022,148.8278,148.2544,148.6304,13285.0
2018-10-11 10:00:00,157.92,157.99,157.1,157.18,26296.0,148.433,148.4988,147.6623,147.7375,26296.0
2018-10-11 10:05:00,157.18,157.27,156.42,156.58,18722.0,147.7375,147.8221,147.0231,147.1735,18722.0
2018-10-11 10:10:00,156.72,156.73,155.99,156.12,11825.0,147.3051,147.3145,146.619,146.7412,11825.0
2018-10-11 10:15:00,156.04,156.15,155.54,156.01,5459.0,146.666,146.7694,146.196,146.6378,5459.0
2018-10-11 10:20:00,156.06,156.41,156.03,156.26,7225.0,146.6848,147.0137,146.6566,146.8728,7225.0
2018-10-11 10:25:00,156.25,156.43,156.05,156.2,20856.0,146.8634,147.0325,146.6754,146.8164,20856.0
2018-10-11 10:30:00,156.15,156.56,156.12,156.22,15154.0,146.7694,147.1547,146.7412,146.8352,15154.0
2018-10-11 10:35:00,156.33,156.52,155.79,155.89,14813.0,146.9385,147.1171,146.431,146.525,14813.0
2018-10-11 10:40:00,155.78,156.06,155.32,155.34,23853.0,146.4216,146.6848,145.9892,146.008,23853.0
2018-10-11 10:45:00,155.54,155.78,155.2,155.27,5597.0,146.196,146.4216,145.8764,145.9422,5597.0
2018-10-11 10:50:00,155.34,155.62,155.18,155.3,4343.0,146.008,146.2712,145.8576,145.9704,4343.0
2018-10-11 10:55:00,155.36,155.55,154.84,155.04,15667.0,146.0268,146.2054,145.5381,145.726,15667.0
2018-10-11 11:00:00,154.99,155.09,153.72,154.03,10072.0,145.679,145.773,144.4853,144.7767,10072.0
2018-10-11 11:05:00,154.17,154.89,154.17,154.7,19408.0,144.9083,145.5851,144.9083,145.4065,19408.0
2018-10-11 11:10:00,154.58,154.58,154.11,154.14,14187.0,145.2937,145.2937,144.8519,144.8801,14187.0
2018-10-11 11:15:00,154.0,154.45,153.99,154.07,21486.0,144.7485,145.1715,144.7391,144.8143,21486.0
2018-10-11 11:20:00,154.06,154.65,153.94,154.58,13460.0,144.8049,145.3595,144.6921,145.2937,13460.0
2018-10-11 11:25:00,154.66,154.91,154.37,154.54,8158.0,145.3689,145.6039,145.0963,145.2561,8158.0
2018-10-11 11:30:00,154.56,154.77,154.39,154.71,7457.0,145.2749,145.4723,145.1151,145.4159,7457.0
2018-10-11 11:35:00,154.63,154.63,154.11,154.31,3666.0,145.3407,145.3407,144.8519,145.0399,3666.0
2018-10-11 11:40:00,154.36,154.67,154.24,154.56,13153.0,145.0869,145.3783,144.9741,145.2749,13153.0
2018-10-11 11:45:00,154.49,155.0,154.34,154.91,5073.0,145.2091,145.6884,145.0681,145.6039,5073.0
2018-10-11 11:50:00,154.8,155.4,154.69,155.13,6596.0,145.5005,146.0644,145.3971,145.8106,6596.0
2018-10-11 11:55:00,155.13,155.41,155.01,155.08,13368.0,145.8106,146.0738,145.6978,145.7636,13368.0
2018-10-11 12:00:00,155.13,155.51,155.05,155.05,7507.0,145.8106,146.1678,145.7354,145.7354,7507.0
2018-10-11 12:05:00,155.15,155.48,155.1,155.29,3804.0,145.8294,146.1396,145.7824,145.961,3804.0
2018-10-11 12:10:00,155.36,155.59,155.31,155.59,2400.0,146.0268,146.243,145.9798,146.243,2400.0
2018-10-11 12:15:00,155.78,155.98,155.68,155.85,5400.0,146.4216,146.6096,146.3276,146.4874,5400.0
2018-10-11 12:20:00,155.87,156.42,155.87,156.34,3971.0,146.5062,147.0231,146.5062,146.9479,3971.0
2018-10-11 12:25:00,156.34,156.4,155.84,155.84,6290.0,146.9479,147.0043,146.478,146.478,6290.0
2018-10-11 12:30:00,155.74,155.85,155.5,155.56,6192.0,146.384,146.4874,146.1584,146.2148,6192.0
2018-10-11 12:35:00,155.66,155.7,155.4,155.4,2217.0,146.3088,146.3464,146.0644,146.0644,2217.0
2018-10-11 12:40:00,155.42,155.68,155.35,155.63,3100.0,146.0832,146.3276,146.0174,146.2806,3100.0
2018-10-11 12:45:00,155.54,155.65,155.18,155.25,3400.0,146.196,146.2994,145.8576,145.9234,3400.0
2018-10-11 12:50:00,155.13,155.57,155.0,155.51,3965.0,145.8106,146.2242,145.6884,146.1678,3965.0
2018-10-11 12:55:00,155.46,155.59,155.33,155.42,5153.0,146.1208,146.243,145.9986,146.0832,5153.0
2018-10-11 13:00:00,155.27,155.27,154.92,154.97,7418.0,145.9422,145.9422,145.6133,145.6602,7418.0
2018-10-11 13:05:00,154.98,155.44,154.97,155.39,6906.0,145.6696,146.102,145.6602,146.055,6906.0
2018-10-11 13:10:00,155.32,155.73,155.22,155.73,6108.0,145.9892,146.3746,145.8952,146.3746,6108.0
2018-10-11 13:15:00,155.78,155.98,155.78,155.85,4067.0,146.4216,146.6096,146.4216,146.4874,4067.0
2018-10-11 13:20:00,155.83,156.14,155.71,156.0,12952.0,146.4686,146.76,146.3558,146.6284,12952.0
2018-10-11 13:25:00,156.03,156.1,155.7,155.85,6450.0,146.6566,146.7224,146.3464,146.4874,6450.0
2018-10-11 13:30:00,155.87,156.01,155.64,155.64,6039.0,146.5062,146.6378,146.29,146.29,6039.0
2018-10-11 13:35:00,155.58,155.58,155.43,155.46,4300.0,146.2336,146.2336,146.0926,146.1208,4300.0
2018-10-11 13:40:00,155.61,155.63,155.26,155.44,3700.0,146.2618,146.2806,145.9328,146.102,3700.0
2018-10-11 13:45:00,155.38,155.46,155.29,155.31,2696.0,146.0456,146.1208,145.961,145.9798,2696.0
2018-10-11 13:50:00,155.22,155.36,155.1,155.36,5104.0,145.8952,146.0268,145.7824,146.0268,5104.0
2018-10-11 13:55:00,155.27,155.87,155.18,155.8,4496.0,145.9422,146.5062,145.8576,146.4404,4496.0
2018-10-11 14:00:00,155.92,155.92,155.6,155.91,3735.0,146.5532,146.5532,146.2524,146.5438,3735.0
2018-10-11 14:05:00,155.83,155.96,155.54,155.54,3384.0,146.4686,146.5908,146.196,146.196,3384.0
2018-10-11 14:10:00,155.53,155.53,154.87,155.07,10246.0,146.1866,146.1866,145.5663,145.7542,10246.0
2018-10-11 14:15:00,155.08,155.09,154.65,154.76,7050.0,145.7636,145.773,145.3595,145.4629,7050.0
2018-10-11 14:20:00,154.68,154.97,154.54,154.7,12058.0,145.3877,145.6602,145.2561,145.4065,12058.0
2018-10-11 14:25:00,154.71,155.06,154.53,154.71,10245.0,145.4159,145.7448,145.2467,145.4159,10245.0
2018-10-11 14:30:00,154.6,154.78,154.53,154.53,4100.0,145.3125,145.4817,145.2467,145.2467,4100.0
2018-10-11 14:35:00,154.5,154.5,153.95,154.11,6717.0,145.2185,145.2185,144.7015,144.8519,6717.0
2018-10-11 14:40:00,154.0,154.06,153.3,153.38,4732.0,144.7485,144.8049,144.0906,144.1658,4732.0
2018-10-11 14:45:00,153.22,153.73,152.6,153.42,15286.0,144.0154,144.4947,143.4326,144.2034,15286.0
2018-10-11 14:50:00,153.61,154.12,153.31,153.94,12208.0,144.3819,144.8613,144.1,144.6921,12208.0
2018-10-11 14:55:00,153.85,153.9,153.46,153.73,6100.0,144.6075,144.6545,144.241,144.4947,6100.0
2018-10-11 15:00:00,153.68,154.19,153.43,154.19,6097.0,144.4477,144.9271,144.2128,144.9271,6097.0
2018-10-11 15:05:00,154.1,154.24,153.69,153.88,6950.0,144.8425,144.9741,144.4571,144.6357,6950.0
2018-10-11 15:10:00,153.72,154.53,153.39,154.36,10515.0,144.4853,145.2467,144.1752,145.0869,10515.0
2018-10-11 15:15:00,154.29,155.13,154.28,154.95,38883.0,145.0211,145.8106,145.0117,145.6414,38883.0
2018-10-11 15:20:00,155.09,155.25,154.77,155.04,6959.0,145.773,145.9234,145.4723,145.726,6959.0
2018-10-11 15:25:00,155.04,155.13,154.85,154.91,9481.0,145.726,145.8106,145.5475,145.6039,9481.0
2018-10-11 15:30:00,154.86,155.2,154.74,154.81,14409.0,145.5569,145.8764,145.4441,145.5099,14409.0
2018-10-11 15:35:00,154.78,154.78,153.91,154.3,35107.0,145.4817,145.4817,144.6639,145.0305,35107.0
2018-10-11 15:40:00,154.26,154.5,153.88,154.14,35409.0,144.9929,145.2185,144.6357,144.8801,35409.0
2018-10-11 15:45:00,154.07,154.18,153.29,153.37,26157.0,144.8143,144.9177,144.0812,144.1564,26157.0
2018-10-11 15:50:00,153.38,153.99,153.22,153.64,56492.0,144.1658,144.7391,144.0154,144.4101,56492.0
2018-10-11 15:55:00,153.64,153.98,153.28,153.31,106536.0,144.4101,144.7297,144.0718,144.1,106536.0
2018-10-12 09:30:00,156.63,156.78,156.02,156.25,15780.0,147.2205,147.3615,146.6472,146.8634,15780.0
2018-10-12 09:35:00,156.11,156.46,155.93,156.36,24678.0,146.7318,147.0607,146.5626,146.9667,24678.0
2018-10-12 09:40:00,156.25,156.88,156.0,156.58,19982.0,146.8634,147.4555,146.6284,147.1735,19982.0
2018-10-12 09:45:00,156.63,157.13,156.41,157.13,6902.0,147.2205,147.6905,147.0137,147.6905,6902.0
2018-10-12 09:50:00,157.02,157.54,156.92,157.31,7175.0,147.5871,148.0759,147.4931,147.8597,7175.0
2018-10-12 09:55:00,157.36,157.82,157.35,157.62,7121.0,147.9067,148.339,147.8973,148.151,7121.0
2018-10-12 10:00:00,157.45,158.26,157.37,158.19,5833.0,147.9913,148.7526,147.9161,148.6868,5833.0
2018-10-12 10:05:00,158.25,158.32,157.96,158.32,9889.0,148.7432,148.809,148.4706,148.809,9889.0
2018-10-12 10:10:00,158.4,158.49,157.61,157.61,14000.0,148.8842,148.9688,148.1417,148.1417,14000.0
2018-10-12 10:15:00,157.64,157.78,157.41,157.5,19836.0,148.1698,148.3014,147.9537,148.0383,19836.0
2018-10-12 10:20:00,157.55,157.85,157.31,157.5,13102.0,148.0853,148.3672,147.8597,148.0383,13102.0
2018-10-12 10:25:00,157.57,157.7,157.25,157.54,30676.0,148.1041,148.2262,147.8033,148.0759,30676.0
2018-10-12 10:30:00,157.44,157.99,157.44,157.99,15453.0,147.9819,148.4988,147.9819,148.4988,15453.0
2018-10-12 10:35:00,158.0,158.35,158.0,158.26,7509.0,148.5082,148.8372,148.5082,148.7526,7509.0
2018-10-12 10:40:00,158.29,158.61,158.18,158.34,17257.0,148.7808,149.0816,148.6774,148.8278,17257.0
2018-10-12 10:45:00,158.25,158.72,158.24,158.3,17032.0,148.7432,149.185,148.7338,148.7902,17032.0
2018-10-12 10:50:00,158.32,158.6,158.31,158.42,7634.0,148.809,149.0722,148.7996,148.903,7634.0
2018-10-12 10:55:00,158.44,158.47,158.02,158.11,5909.0,148.9218,148.95,148.527,148.6116,5909.0
2018-10-12 11:00:00,158.13,158.25,157.83,157.87,12163.0,148.6304,148.7432,148.3484,148.386,12163.0
2018-10-12 11:05:00,157.82,157.95,157.67,157.89,16543.0,148.339,148.4612,148.198,148.4048,16543.0
2018-10-12 11:10:00,157.89,158.11,157.88,157.98,13853.0,148.4048,148.6116,148.3954,148.4894,13853.0
2018-10-12 11:15:00,158.09,158.09,157.73,157.74,3015.0,148.5928,148.5928,148.2544,148.2638,3015.0
2018-10-12 11:20:00,157.72,157.93,157.67,157.72,9450.0,148.245,148.4424,148.198,148.245,9450.0
2018-10-12 11:25:00,157.76,157.79,157.39,157.43,5973.0,148.2826,148.3108,147.9349,147.9725,5973.0
2018-10-12 11:30:00,157.48,157.48,157.2,157.36,14829.0,148.0195,148.0195,147.7563,147.9067,14829.0
2018-10-12 11:35:00,157.32,157.32,156.92,156.95,6028.0,147.8691,147.8691,147.4931,147.5213,6028.0
2018-10-12 11:40:00,157.0,157.0,156.27,156.28,21073.0,147.5683,147.5683,146.8822,146.8915,21073.0
2018-10-12 11:45:00,156.36,156.36,155.94,156.0,23042.0,146.9667,146.9667,146.572,146.6284,23042.0
2018-10-12 11:50:00,156.02,156.11,155.81,155.88,33767.0,146.6472,146.7318,146.4498,146.5156,33767.0
2018-10-12 11:55:00,155.91,156.15,155.88,156.02,17646.0,146.5438,146.7694,146.5156,146.6472,17646.0
2018-10-12 12:00:00,155.95,156.14,155.84,156.0,12712.0,146.5814,146.76,146.478,146.6284,12712.0
2018-10-12 12:05:00,155.96,156.06,155.77,155.91,10776.0,146.5908,146.6848,146.4122,146.5438,10776.0
2018-10-12 12:10:00,155.91,156.05,155.7,155.94,14764.0,146.5438,146.6754,146.3464,146.572,14764.0
2018-10-12 12:15:00,155.97,156.0,155.47,155.54,16928.0,146.6002,146.6284,146.1302,146.196,16928.0
2018-10-12 12:20:00,155.46,155.81,155.42,155.57,7892.0,146.1208,146.4498,146.0832,146.2242,7892.0
2018-10-12 12:25:00,155.58,155.61,155.32,155.45,4830.0,146.2336,146.2618,145.9892,146.1114,4830.0
2018-10-12 12:30:00,155.41,155.5,155.16,155.3,9800.0,146.0738,146.1584,145.8388,145.9704,9800.0
2018-10-12 12:35:00,155.31,155.31,154.96,154.96,8100.0,145.9798,145.9798,145.6508,145.6508,8100.0
2018-10-12 12:40:00,154.97,155.04,154.24,154.24,6624.0,145.6602,145.726,144.9741,144.9741,6624.0
2018-10-12 12:45:00,154.31,154.42,154.06,154.16,14844.0,145.0399,145.1433,144.8049,144.8989,14844.0
2018-10-12 12:50:00,154.14,154.53,154.06,154.51,21191.0,144.8801,145.2467,144.8049,145.2279,21191.0
2018-10-12 12:55:00,154.53,154.96,154.4,154.91,14721.0,145.2467,145.6508,145.1245,145.6039,14721.0
2018-10-12 13:00:00,154.81,155.14,154.71,155.12,21178.0,145.5099,145.82,145.4159,145.8012,21178.0
2018-10-12 13:05:00,155.13,155.29,155.01,155.22,9121.0,145.8106,145.961,145.6978,145.8952,9121.0
2018-10-12 13:10:00,155.27,155.42,155.23,155.34,6014.0,145.9422,146.0832,145.9046,146.008,6014.0
2018-10-12 13:15:00,155.36,155.4,155.17,155.17,2600.0,146.0268,146.0644,145.8482,145.8482,2600.0
2018-10-12 13:20:00,155.33,155.5,155.24,155.47,5325.0,145.9986,146.1584,145.914,146.1302,5325.0
2018-10-12 13:25:00,155.47,155.58,155.25,155.39,9861.0,146.1302,146.2336,145.9234,146.055,9861.0
2018-10-12 13:30:00,155.32,155.44,155.29,155.35,4513.0,145.9892,146.102,145.961,146.0174,4513.0
2018-10-12 13:35:00,155.32,155.32,154.95,155.15,6963.0,145.9892,145.9892,145.6414,145.8294,6963.0
2018-10-12 13:40:00,155.18,155.5,155.18,155.4,5100.0,145.8576,146.1584,145.8576,146.0644,5100.0
2018-10-12 13:45:00,155.52,155.65,155.44,155.46,8900.0,146.1772,146.2994,146.102,146.1208,8900.0
2018-10-12 13:50:00,155.46,155.5,155.15,155.38,6005.0,146.1208,146.1584,145.8294,146.0456,6005.0
2018-10-12 13:55:00,155.3,155.44,155.1,155.13,7266.0,145.9704,146.102,145.7824,145.8106,7266.0
2018-10-12 14:00:00,155.13,155.22,154.71,154.71,11427.0,145.8106,145.8952,145.4159,145.4159,11427.0
2018-10-12 14:05:00,154.86,155.01,154.71,154.73,7104.0,145.5569,145.6978,145.4159,145.4347,7104.0
2018-10-12 14:10:00,154.71,154.76,154.43,154.53,5954.0,145.4159,145.4629,145.1527,145.2467,5954.0
2018-10-12 14:15:00,154.47,155.04,154.45,155.03,24612.0,145.1903,145.726,145.1715,145.7166,24612.0
2018-10-12 14:20:00,155.05,155.2,154.94,154.99,8009.0,145.7354,145.8764,145.632,145.679,8009.0
2018-10-12 14:25:00,155.01,155.42,154.96,155.42,6234.0,145.6978,146.0832,145.6508,146.0832,6234.0
2018-10-12 14:30:00,155.45,155.5,155.08,155.22,7122.0,146.1114,146.1584,145.7636,145.8952,7122.0
2018-10-12 14:35:00,155.22,155.31,155.11,155.26,7200.0,145.8952,145.9798,145.7918,145.9328,7200.0
2018-10-12 14:40:00,155.22,155.34,154.9,155.0,4105.0,145.8952,146.008,145.5945,145.6884,4105.0
2018-10-12 14:45:00,155.0,155.07,154.74,154.97,6911.0,145.6884,145.7542,145.4441,145.6602,6911.0
2018-10-12 14:50:00,155.0,155.44,154.98,155.44,12640.0,145.6884,146.102,145.6696,146.102,12640.0
2018-10-12 14:55:00,155.46,155.81,155.29,155.74,9900.0,146.1208,146.4498,145.961,146.384,9900.0
2018-10-12 15:00:00,155.72,155.8,155.39,155.67,11540.0,146.3652,146.4404,146.055,146.3182,11540.0
2018-10-12 15:05:00,155.69,156.03,155.64,156.0,11298.0,146.337,146.6566,146.29,146.6284,11298.0
2018-10-12 15:10:00,156.0,156.14,155.81,155.86,12114.0,146.6284,146.76,146.4498,146.4968,12114.0
2018-10-12 15:15:00,155.83,155.88,155.61,155.66,11620.0,146.4686,146.5156,146.2618,146.3088,11620.0
2018-10-12 15:20:00,155.7,156.02,155.69,156.02,11617.0,146.3464,146.6472,146.337,146.6472,11617.0
2018-10-12 15:25:00,156.03,156.49,156.03,156.34,15208.0,146.6566,147.0889,146.6566,146.9479,15208.0
2018-10-12 15:30:00,156.28,156.45,156.09,156.45,17089.0,146.8915,147.0513,146.713,147.0513,17089.0
2018-10-12 15:35:00,156.46,156.46,155.94,155.98,14206.0,147.0607,147.0607,146.572,146.6096,14206.0
2018-10-12 15:40:00,155.96,156.37,155.92,156.33,27925.0,146.5908,146.9761,146.5532,146.9385,27925.0
2018-10-12 15:45:00,156.31,156.46,155.87,156.04,52534.0,146.9197,147.0607,146.5062,146.666,52534.0
2018-10-12 15:50:00,156.03,156.3,155.9,155.99,71706.0,146.6566,146.9103,146.5344,146.619,71706.0
2018-10-12 15:55:00,155.94,156.4,155.85,155.95,133654.0,146.572,147.0043,146.4874,146.5814,133654.0
2018-10-15 09:30:00,155.54,155.63,154.8,154.96,11781.0,146.196,146.2806,145.5005,145.6508,11781.0
2018-10-15 09:35:00,155.09,155.16,154.8,155.0,6220.0,145.773,145.8388,145.5005,145.6884,6220.0
2018-10-15 09:40:00,154.8,155.32,154.8,155.22,3020.0,145.5005,145.9892,145.5005,145.8952,3020.0
2018-10-15 09:45:00,155.42,156.38,155.36,156.34,21244.0,146.0832,146.9855,146.0268,146.9479,21244.0
2018-10-15 09:50:00,156.39,156.44,155.89,156.02,8881.0,146.9949,147.0419,146.525,146.6472,8881.0
2018-10-15 09:55:00,155.61,155.94,155.4,155.9,5041.0,146.2618,146.572,146.0644,146.5344,5041.0
2018-10-15 10:00:00,155.63,155.91,155.45,155.45,5200.0,146.2806,146.5438,146.1114,146.1114,5200.0
2018-10-15 10:05:00,155.61,155.62,155.04,155.04,5700.0,146.2618,146.2712,145.726,145.726,5700.0
2018-10-15 10:10:00,155.06,155.43,154.98,155.08,5408.0,145.7448,146.0926,145.6696,145.7636,5408.0
2018-10-15 10:15:00,155.13,155.18,154.81,155.02,4700.0,145.8106,145.8576,145.5099,145.7072,4700.0
2018-10-15 10:20:00,155.09,155.43,155.06,155.34,4177.0,145.773,146.0926,145.7448,146.008,4177.0
2018-10-15 10:25:00,155.33,155.92,155.29,155.79,3943.0,145.9986,146.5532,145.961,146.431,3943.0
2018-10-15 10:30:00,155.67,156.14,155.61,156.01,13846.0,146.3182,146.76,146.2618,146.6378,13846.0
2018-10-15 10:35:00,156.0,156.05,155.68,155.79,5647.0,146.6284,146.6754,146.3276,146.431,5647.0
2018-10-15 10:40:00,155.8,155.89,155.56,155.64,12092.0,146.4404,146.525,146.2148,146.29,12092.0
2018-10-15 10:45:00,155.64,155.82,155.58,155.8,12146.0,146.29,146.4592,146.2336,146.4404,12146.0
2018-10-15 10:50:00,155.81,156.0,155.7,155.94,11702.0,146.4498,146.6284,146.3464,146.572,11702.0
2018-10-15 10:55:00,155.91,156.02,155.91,155.98,9033.0,146.5438,146.6472,146.5438,146.6096,9033.0
2018-10-15 11:00:00,156.01,156.25,155.99,156.2,11441.0,146.6378,146.8634,146.619,146.8164,11441.0
2018-10-15 11:05:00,156.2,156.38,156.2,156.24,10902.0,146.8164,146.9855,146.8164,146.854,10902.0
2018-10-15 11:10:00,156.31,156.37,156.23,156.37,14696.0,146.9197,146.9761,146.8446,146.9761,14696.0
2018-10-15 11:15:00,156.39,156.52,156.34,156.38,14153.0,146.9949,147.1171,146.9479,146.9855,14153.0
2018-10-15 11:20:00,156.42,156.49,156.25,156.28,7358.0,147.0231,147.0889,146.8634,146.8915,7358.0
2018-10-15 11:25:00,156.23,156.85,156.12,156.83,7500.0,146.8446,147.4273,146.7412,147.4085,7500.0
2018-10-15 11:30:00,156.83,156.85,156.4,156.49,8228.0,147.4085,147.4273,147.0043,147.0889,8228.0
2018-10-15 11:35:00,156.5,156.69,156.44,156.63,9980.0,147.0983,147.2769,147.0419,147.2205,9980.0
2018-10-15 11:40:00,156.59,156.67,156.09,156.58,14485.0,147.1829,147.2581,146.713,147.1735,14485.0
2018-10-15 11:45:00,156.73,156.73,156.33,156.35,7292.0,147.3145,147.3145,146.9385,146.9573,7292.0
2018-10-15 11:50:00,156.42,156.48,156.02,156.03,8400.0,147.0231,147.0795,146.6472,146.6566,8400.0
2018-10-15 11:55:00,156.0,156.14,155.85,155.89,7337.0,146.6284,146.76,146.4874,146.525,7337.0
2018-10-15 12:00:00,155.89,156.04,155.67,156.04,4340.0,146.525,146.666,146.3182,146.666,4340.0
2018-10-15 12:05:00,156.05,156.19,155.98,156.05,6000.0,146.6754,146.807,146.6096,146.6754,6000.0
2018-10-15 12:10:00,155.98,156.2,155.87,156.14,24200.0,146.6096,146.8164,146.5062,146.76,24200.0
2018-10-15 12:15:00,156.2,156.47,156.2,156.42,4544.0,146.8164,147.0701,146.8164,147.0231,4544.0
2018-10-15 12:20:00,156.37,156.47,156.29,156.39,3100.0,146.9761,147.0701,146.9009,146.9949,3100.0
2018-10-15 12:25:00,156.39,156.51,156.39,156.51,6553.0,146.9949,147.1077,146.9949,147.1077,6553.0
2018-10-15 12:30:00,156.5,156.93,156.5,156.91,8320.0,147.0983,147.5025,147.0983,147.4837,8320.0
2018-10-15 12:35:00,156.84,157.05,156.84,157.02,9635.0,147.4179,147.6153,147.4179,147.5871,9635.0
2018-10-15 12:40:00,157.02,157.06,156.85,156.9,6154.0,147.5871,147.6247,147.4273,147.4743,6154.0
2018-10-15 12:45:00,157.02,157.02,156.72,156.96,18873.0,147.5871,147.5871,147.3051,147.5307,18873.0
2018-10-15 12:50:00,156.97,157.09,156.91,156.99,10700.0,147.5401,147.6529,147.4837,147.5589,10700.0
2018-10-15 12:55:00,157.05,157.08,156.48,156.59,17856.0,147.6153,147.6435,147.0795,147.1829,17856.0
2018-10-15 13:00:00,156.6,157.16,156.6,157.1,5200.0,147.1923,147.7187,147.1923,147.6623,5200.0
2018-10-15 13:05:00,157.1,157.12,156.91,156.97,6053.0,147.6623,147.6811,147.4837,147.5401,6053.0
2018-10-15 13:10:00,156.9,157.02,156.82,156.99,6437.0,147.4743,147.5871,147.3991,147.5589,6437.0
2018-10-15 13:15:00,156.97,157.23,156.96,157.1,6443.0,147.5401,147.7845,147.5307,147.6623,6443.0
2018-10-15 13:20:00,157.08,157.08,156.75,157.03,8182.0,147.6435,147.6435,147.3333,147.5965,8182.0
2018-10-15 13:25:00,156.98,157.17,156.98,157.15,4887.0,147.5495,147.7281,147.5495,147.7093,4887.0
2018-10-15 13:30:00,157.18,157.42,157.1,157.38,8256.0,147.7375,147.9631,147.6623,147.9255,8256.0
2018-10-15 13:35:00,157.34,157.34,157.08,157.19,8150.0,147.8879,147.8879,147.6435,147.7469,8150.0
2018-10-15 13:40:00,157.15,157.32,157.01,157.12,25145.0,147.7093,147.8691,147.5777,147.6811,25145.0
2018-10-15 13:45:00,157.16,157.4,157.11,157.38,15164.0,147.7187,147.9443,147.6717,147.9255,15164.0
2018-10-15 13:50:00,157.34,157.34,156.93,156.98,8964.0,147.8879,147.8879,147.5025,147.5495,8964.0
2018-10-15 13:55:00,156.95,157.15,156.86,157.1,6877.0,147.5213,147.7093,147.4367,147.6623,6877.0
2018-10-15 14:00:00,157.05,157.14,156.86,157.11,7084.0,147.6153,147.6999,147.4367,147.6717,7084.0
2018-10-15 14:05:00,157.13,157.15,156.94,157.01,5246.0,147.6905,147.7093,147.5119,147.5777,5246.0
2018-10-15 14:10:00,157.02,157.12,156.95,157.02,13999.0,147.5871,147.6811,147.5213,147.5871,13999.0
2018-10-15 14:15:00,156.99,157.07,156.88,156.92,6399.0,147.5589,147.6341,147.4555,147.4931,6399.0
2018-10-15 14:20:00,156.9,157.07,156.9,157.01,8972.0,147.4743,147.6341,147.4743,147.5777,8972.0
2018-10-15 14:25:00,157.03,157.06,156.97,157.03,8800.0,147.5965,147.6247,147.5401,147.5965,8800.0
2018-10-15 14:30:00,156.99,157.23,156.99,157.23,4285.0,147.5589,147.7845,147.5589,147.7845,4285.0
2018-10-15 14:35:00,157.17,157.41,157.13,157.38,9618.0,147.7281,147.9537,147.6905,147.9255,9618.0
2018-10-15 14:40:00,157.42,157.53,157.35,157.43,10596.0,147.9631,148.0665,147.8973,147.9725,10596.0
2018-10-15 14:45:00,157.43,157.46,157.34,157.44,6435.0,147.9725,148.0007,147.8879,147.9819,6435.0
2018-10-15 14:50:00,157.44,157.51,157.36,157.43,11501.0,147.9819,148.0477,147.9067,147.9725,11501.0
2018-10-15 14:55:00,157.48,157.53,157.42,157.42,9083.0,148.0195,148.0665,147.9631,147.9631,9083.0
2018-10-15 15:00:00,157.38,157.45,157.14,157.34,5530.0,147.9255,147.9913,147.6999,147.8879,5530.0
2018-10-15 15:05:00,157.32,157.45,157.04,157.06,7232.0,147.8691,147.9913,147.6059,147.6247,7232.0
2018-10-15 15:10:00,157.01,157.21,156.89,157.0,15155.0,147.5777,147.7657,147.4649,147.5683,15155.0
2018-10-15 15:15:00,156.99,157.08,156.86,157.0,23843.0,147.5589,147.6435,147.4367,147.5683,23843.0
2018-10-15 15:20:00,156.97,157.0,156.72,156.75,22805.0,147.5401,147.5683,147.3051,147.3333,22805.0
2018-10-15 15:25:00,156.73,157.12,156.73,156.99,21143.0,147.3145,147.6811,147.3145,147.5589,21143.0
2018-10-15 15:30:00,156.99,157.16,156.91,157.0,18474.0,147.5589,147.7187,147.4837,147.5683,18474.0
2018-10-15 15:35:00,156.97,157.12,156.86,157.05,11820.0,147.5401,147.6811,147.4367,147.6153,11820.0
2018-10-15 15:40:00,157.02,157.17,156.91,157.09,18580.0,147.5871,147.7281,147.4837,147.6529,18580.0
2018-10-15 15:45:00,157.12,157.29,156.95,157.13,30173.0,147.6811,147.8409,147.5213,147.6905,30173.0
2018-10-15 15:50:00,157.13,157.18,156.93,156.99,37689.0,147.6905,147.7375,147.5025,147.5589,37689.0
2018-10-15 15:55:00,156.97,157.09,156.49,156.52,152523.0,147.5401,147.6529,147.0889,147.1171,152523.0
2018-10-16 09:30:00,158.09,158.29,157.37,157.96,14570.0,148.5928,148.7808,147.9161,148.4706,14570.0
2018-10-16 09:35:00,157.95,158.56,157.94,158.06,7915.0,148.4612,149.0346,148.4518,148.5646,7915.0
2018-10-16 09:40:00,158.13,158.13,157.6,157.88,5850.0,148.6304,148.6304,148.1323,148.3954,5850.0
2018-10-16 09:45:00,157.79,157.92,157.16,157.92,13015.0,148.3108,148.433,147.7187,148.433,13015.0
2018-10-16 09:50:00,157.69,157.82,157.4,157.79,15511.0,148.2168,148.339,147.9443,148.3108,15511.0
2018-10-16 09:55:00,157.77,158.3,157.62,158.09,10939.0,148.292,148.7902,148.151,148.5928,10939.0
2018-10-16 10:00:00,158.33,158.58,158.18,158.35,8821.0,148.8184,149.0534,148.6774,148.8372,8821.0
2018-10-16 10:05:00,158.41,158.5,157.91,157.91,7385.0,148.8936,148.9782,148.4236,148.4236,7385.0
2018-10-16 10:10:00,158.1,158.17,157.68,157.87,8375.0,148.6022,148.668,148.2074,148.386,8375.0
2018-10-16 10:15:00,157.84,158.32,157.69,158.28,7420.0,148.3578,148.809,148.2168,148.7714,7420.0
2018-10-16 10:20:00,158.22,158.72,158.13,158.64,6290.0,148.715,149.185,148.6304,149.1098,6290.0
2018-10-16 10:25:00,158.53,158.64,158.33,158.45,10863.0,149.0064,149.1098,148.8184,148.9312,10863.0
2018-10-16 10:30:00,158.36,158.61,158.08,158.14,7152.0,148.8466,149.0816,148.5834,148.6398,7152.0
2018-10-16 10:35:00,158.08,158.33,158.02,158.33,6305.0,148.5834,148.8184,148.527,148.8184,6305.0
2018-10-16 10:40:00,158.35,158.65,158.3,158.65,5258.0,148.8372,149.1192,148.7902,149.1192,5258.0
2018-10-16 10:45:00,158.65,158.65,158.4,158.56,9646.0,149.1192,149.1192,148.8842,149.0346,9646.0
2018-10-16 10:50:00,158.57,158.87,158.53,158.73,6304.0,149.044,149.326,149.0064,149.1944,6304.0
2018-10-16 10:55:00,158.78,158.89,158.57,158.77,6819.0,149.2414,149.3448,149.044,149.232,6819.0
2018-10-16 11:00:00,158.78,158.82,158.51,158.57,4605.0,149.2414,149.279,148.9876,149.044,4605.0
2018-10-16 11:05:00,158.67,158.68,158.45,158.66,5700.0,149.138,149.1474,148.9312,149.1286,5700.0
2018-10-16 11:10:00,158.65,158.82,158.48,158.78,3400.0,149.1192,149.279,148.9594,149.2414,3400.0
2018-10-16 11:15:00,158.81,158.86,158.65,158.72,4900.0,149.2696,149.3166,149.1192,149.185,4900.0
2018-10-16 11:20:00,158.81,159.02,158.74,158.93,11300.0,149.2696,149.4669,149.2038,149.3824,11300.0
2018-10-16 11:25:00,158.84,158.84,158.6,158.66,4000.0,149.2978,149.2978,149.0722,149.1286,4000.0
2018-10-16 11:30:00,158.7,158.73,158.54,158.68,5130.0,149.1662,149.1944,149.0158,149.1474,5130.0
2018-10-16 11:35:00,158.66,158.66,158.3,158.3,4778.0,149.1286,149.1286,148.7902,148.7902,4778.0
2018-10-16 11:40:00,158.3,158.36,158.15,158.15,4700.0,148.7902,148.8466,148.6492,148.6492,4700.0
2018-10-16 11:45:00,158.27,158.28,158.15,158.25,4072.0,148.762,148.7714,148.6492,148.7432,4072.0
2018-10-16 11:50:00,158.27,158.89,158.13,158.82,12703.0,148.762,149.3448,148.6304,149.279,12703.0
2018-10-16 11:55:00,158.89,158.89,158.52,158.67,4118.0,149.3448,149.3448,148.997,149.138,4118.0
2018-10-16 12:00:00,158.68,158.69,158.48,158.48,2800.0,149.1474,149.1568,148.9594,148.9594,2800.0
2018-10-16 12:05:00,158.49,158.57,158.41,158.47,3455.0,148.9688,149.044,148.8936,148.95,3455.0
2018-10-16 12:10:00,158.48,158.8,158.41,158.7,7047.0,148.9594,149.2602,148.8936,149.1662,7047.0
2018-10-16 12:15:00,158.69,158.83,158.67,158.75,14024.0,149.1568,149.2884,149.138,149.2132,14024.0
2018-10-16 12:20:00,158.74,158.89,158.72,158.83,4744.0,149.2038,149.3448,149.185,149.2884,4744.0
2018-10-16 12:25:00,158.88,158.92,158.81,158.81,4000.0,149.3354,149.373,149.2696,149.2696,4000.0
2018-10-16 12:30:00,158.81,158.96,158.72,158.93,6275.0,149.2696,149.4105,149.185,149.3824,6275.0
2018-10-16 12:35:00,158.97,159.21,158.88,159.17,6743.0,149.4199,149.6455,149.3354,149.6079,6743.0
2018-10-16 12:40:00,159.17,159.35,159.12,159.23,4862.0,149.6079,149.7771,149.5609,149.6643,4862.0
2018-10-16 12:45:00,159.16,159.17,159.1,159.17,2400.0,149.5985,149.6079,149.5421,149.6079,2400.0
2018-10-16 12:50:00,159.16,159.18,159.11,159.13,2400.0,149.5985,149.6173,149.5515,149.5703,2400.0
2018-10-16 12:55:00,159.16,159.16,159.02,159.08,2510.0,149.5985,149.5985,149.4669,149.5233,2510.0
2018-10-16 13:00:00,159.01,159.06,158.96,158.96,3800.0,149.4575,149.5045,149.4105,149.4105,3800.0
2018-10-16 13:05:00,158.96,159.09,158.93,159.09,7601.0,149.4105,149.5327,149.3824,149.5327,7601.0
2018-10-16 13:10:00,159.09,159.32,159.09,159.24,5700.0,149.5327,149.7489,149.5327,149.6737,5700.0
2018-10-16 13:15:00,159.25,159.3,159.2,159.23,3927.0,149.6831,149.7301,149.6361,149.6643,3927.0
2018-10-16 13:20:00,159.25,159.49,159.25,159.35,10445.0,149.6831,149.9087,149.6831,149.7771,10445.0
2018-10-16 13:25:00,159.35,159.47,159.35,159.42,5434.0,149.7771,149.8899,149.7771,149.8429,5434.0
2018-10-16 13:30:00,159.45,159.6,159.37,159.57,6719.0,149.8711,150.0121,149.7959,149.9839,6719.0
2018-10-16 13:35:00,159.6,159.69,159.57,159.69,5375.0,150.0121,150.0967,149.9839,150.0967,5375.0
2018-10-16 13:40:00,159.69,159.75,159.64,159.74,2001.0,150.0967,150.1531,150.0497,150.1437,2001.0
2018-10-16 13:45:00,159.65,159.67,159.59,159.64,2905.0,150.0591,150.0779,150.0027,150.0497,2905.0
2018-10-16 13:50:00,159.56,159.59,159.42,159.54,6173.0,149.9745,150.0027,149.8429,149.9557,6173.0
2018-10-16 13:55:00,159.61,159.68,159.42,159.48,2403.0,150.0215,150.0873,149.8429,149.8993,2403.0
2018-10-16 14:00:00,159.45,159.56,159.42,159.52,1547.0,149.8711,149.9745,149.8429,149.9369,1547.0
2018-10-16 14:05:00,159.53,159.69,159.45,159.56,5237.0,149.9463,150.0967,149.8711,149.9745,5237.0
2018-10-16 14:10:00,159.53,159.54,159.44,159.5,2400.0,149.9463,149.9557,149.8617,149.9181,2400.0
2018-10-16 14:15:00,159.47,159.5,159.33,159.34,4395.0,149.8899,149.9181,149.7583,149.7677,4395.0
2018-10-16 14:20:00,159.27,159.27,159.04,159.08,4019.0,149.7019,149.7019,149.4857,149.5233,4019.0
2018-10-16 14:25:00,159.09,159.47,159.09,159.47,5073.0,149.5327,149.8899,149.5327,149.8899,5073.0
2018-10-16 14:30:00,159.54,159.57,159.44,159.52,3500.0,149.9557,149.9839,149.8617,149.9369,3500.0
2018-10-16 14:35:00,159.52,159.59,159.36,159.49,4325.0,149.9369,150.0027,149.7865,149.9087,4325.0
2018-10-16 14:40:00,159.49,159.6,159.44,159.44,3507.0,149.9087,150.0121,149.8617,149.8617,3507.0
2018-10-16 14:45:00,159.37,159.43,159.25,159.25,3638.0,149.7959,149.8523,149.6831,149.6831,3638.0
2018-10-16 14:50:00,159.24,159.25,159.08,159.19,3222.0,149.6737,149.6831,149.5233,149.6267,3222.0
2018-10-16 14:55:00,159.15,159.15,158.86,158.89,1700.0,149.5891,149.5891,149.3166,149.3448,1700.0
2018-10-16 15:00:00,158.91,159.0,158.86,158.86,6412.0,149.3636,149.4481,149.3166,149.3166,6412.0
2018-10-16 15:05:00,158.88,159.15,158.87,159.13,7579.0,149.3354,149.5891,149.326,149.5703,7579.0
2018-10-16 15:10:00,159.21,159.39,159.03,159.38,10217.0,149.6455,149.8147,149.4763,149.8053,10217.0
2018-10-16 15:15:00,159.35,159.42,159.25,159.25,6594.0,149.7771,149.8429,149.6831,149.6831,6594.0
2018-10-16 15:20:00,159.21,159.21,158.96,159.06,7766.0,149.6455,149.6455,149.4105,149.5045,7766.0
2018-10-16 15:25:00,159.08,159.25,159.08,159.25,7043.0,149.5233,149.6831,149.5233,149.6831,7043.0
2018-10-16 15:30:00,159.22,159.59,159.17,159.58,10138.0,149.6549,150.0027,149.6079,149.9933,10138.0
2018-10-16 15:35:00,159.57,159.64,159.5,159.64,6160.0,149.9839,150.0497,149.9181,150.0497,6160.0
2018-10-16 15:40:00,159.67,159.83,159.61,159.81,9566.0,150.0779,150.2283,150.0215,150.2095,9566.0
2018-10-16 15:45:00,159.84,159.97,159.76,159.9,11196.0,150.2377,150.3599,150.1625,150.2941,11196.0
2018-10-16 15:50:00,159.9,159.96,159.66,159.82,9066.0,150.2941,150.3505,150.0685,150.2189,9066.0
2018-10-16 15:55:00,159.8,159.82,159.5,159.69,65023.0,150.2001,150.2189,149.9181,150.0967,65023.0
2018-10-17 09:30:00,159.07,159.07,158.58,158.73,6967.0,149.5139,149.5139,149.0534,149.1944,6967.0
2018-10-17 09:35:00,158.78,158.98,158.37,158.37,5150.0,149.2414,149.4293,148.856,148.856,5150.0
2018-10-17 09:40:00,158.38,159.14,158.38,159.14,4264.0,148.8654,149.5797,148.8654,149.5797,4264.0
2018-10-17 09:45:00,159.15,159.47,159.05,159.16,2200.0,149.5891,149.8899,149.4951,149.5985,2200.0
2018-10-17 09:50:00,159.01,159.31,159.01,159.3,500.0,149.4575,149.7395,149.4575,149.7301,500.0
2018-10-17 09:55:00,159.24,159.34,158.8,158.81,3065.0,149.6737,149.7677,149.2602,149.2696,3065.0
2018-10-17 10:00:00,158.72,158.72,158.41,158.44,1900.0,149.185,149.185,148.8936,148.9218,1900.0
2018-10-17 10:05:00,158.49,159.0,158.28,159.0,6289.0,148.9688,149.4481,148.7714,149.4481,6289.0
2018-10-17 10:10:00,159.05,159.14,158.89,159.0,3800.0,149.4951,149.5797,149.3448,149.4481,3800.0
2018-10-17 10:15:00,159.01,159.51,159.01,159.51,7511.0,149.4575,149.9275,149.4575,149.9275,7511.0
2018-10-17 10:20:00,159.45,159.64,159.19,159.23,15067.0,149.8711,150.0497,149.6267,149.6643,15067.0
2018-10-17 10:25:00,159.13,159.77,159.13,159.74,11648.0,149.5703,150.1719,149.5703,150.1437,11648.0
2018-10-17 10:30:00,159.79,159.83,159.54,159.56,6338.0,150.1907,150.2283,149.9557,149.9745,6338.0
2018-10-17 10:35:00,159.56,159.69,159.45,159.67,8088.0,149.9745,150.0967,149.8711,150.0779,8088.0
2018-10-17 10:40:00,159.67,159.77,159.61,159.77,7116.0,150.0779,150.1719,150.0215,150.1719,7116.0
2018-10-17 10:45:00,159.69,159.76,159.44,159.71,5026.0,150.0967,150.1625,149.8617,150.1155,5026.0
2018-10-17 10:50:00,159.8,160.07,159.8,160.07,3749.0,150.2001,150.4539,150.2001,150.4539,3749.0
2018-10-17 10:55:00,160.07,160.19,159.89,159.94,8286.0,150.4539,150.5667,150.2847,150.3317,8286.0
2018-10-17 11:00:00,159.89,160.0,159.75,159.82,3326.0,150.2847,150.3881,150.1531,150.2189,3326.0
2018-10-17 11:05:00,159.87,160.31,159.87,160.15,7742.0,150.2659,150.6794,150.2659,150.5291,7742.0
2018-10-17 11:10:00,160.09,160.11,159.84,159.98,5773.0,150.4727,150.4915,150.2377,150.3693,5773.0
2018-10-17 11:15:00,159.95,160.17,159.86,159.99,1925.0,150.3411,150.5479,150.2565,150.3787,1925.0
2018-10-17 11:20:00,160.0,160.12,159.98,160.02,1993.0,150.3881,150.5009,150.3693,150.4069,1993.0
2018-10-17 11:25:00,160.02,160.1,159.98,160.02,3620.0,150.4069,150.4821,150.3693,150.4069,3620.0
2018-10-17 11:30:00,160.09,160.15,159.78,159.82,3135.0,150.4727,150.5291,150.1813,150.2189,3135.0
2018-10-17 11:35:00,159.82,160.44,159.82,160.37,25589.0,150.2189,150.8016,150.2189,150.7358,25589.0
2018-10-17 11:40:00,160.39,161.16,160.36,161.16,21747.0,150.7546,151.4784,150.7264,151.4784,21747.0
2018-10-17 11:45:00,161.1,161.34,161.1,161.13,5300.0,151.422,151.6476,151.422,151.4502,5300.0
2018-10-17 11:50:00,161.11,161.42,161.11,161.25,18378.0,151.4314,151.7228,151.4314,151.563,18378.0
2018-10-17 11:55:00,161.2,161.31,160.79,161.25,6115.0,151.516,151.6194,151.1306,151.563,6115.0
2018-10-17 12:00:00,161.41,161.73,161.38,161.55,10140.0,151.7134,152.0141,151.6852,151.845,10140.0
2018-10-17 12:05:00,161.58,161.7,161.58,161.69,5527.0,151.8732,151.9859,151.8732,151.9765,5527.0
2018-10-17 12:10:00,161.76,161.76,161.43,161.64,4377.0,152.0423,152.0423,151.7322,151.9295,4377.0
2018-10-17 12:15:00,161.65,162.01,161.65,161.98,5869.0,151.9389,152.2773,151.9389,152.2491,5869.0
2018-10-17 12:20:00,161.93,162.21,161.93,162.12,12755.0,152.2021,152.4653,152.2021,152.3807,12755.0
2018-10-17 12:25:00,162.15,162.27,161.71,161.71,8445.0,152.4089,152.5217,151.9953,151.9953,8445.0
2018-10-17 12:30:00,161.66,161.71,161.54,161.67,4186.0,151.9483,151.9953,151.8356,151.9577,4186.0
2018-10-17 12:35:00,161.66,161.66,161.49,161.54,5237.0,151.9483,151.9483,151.7886,151.8356,5237.0
2018-10-17 12:40:00,161.57,161.73,161.55,161.68,6555.0,151.8638,152.0141,151.845,151.9671,6555.0
2018-10-17 12:45:00,161.67,161.72,161.31,161.39,3524.0,151.9577,152.0047,151.6194,151.6946,3524.0
2018-10-17 12:50:00,161.34,161.82,161.31,161.68,4968.0,151.6476,152.0987,151.6194,151.9671,4968.0
2018-10-17 12:55:00,161.77,162.0,161.72,161.85,4904.0,152.0517,152.2679,152.0047,152.1269,4904.0
2018-10-17 13:00:00,161.9,162.14,161.81,162.14,5215.0,152.1739,152.3995,152.0893,152.3995,5215.0
2018-10-17 13:05:00,162.18,162.23,162.09,162.09,6368.0,152.4371,152.4841,152.3525,152.3525,6368.0
2018-10-17 13:10:00,162.08,162.22,162.02,162.14,2741.0,152.3431,152.4747,152.2867,152.3995,2741.0
2018-10-17 13:15:00,162.09,162.25,161.93,162.25,4600.0,152.3525,152.5029,152.2021,152.5029,4600.0
2018-10-17 13:20:00,162.22,162.34,162.19,162.24,4929.0,152.4747,152.5875,152.4465,152.4935,4929.0
2018-10-17 13:25:00,162.19,162.34,162.18,162.28,1900.0,152.4465,152.5875,152.4371,152.5311,1900.0
2018-10-17 13:30:00,162.29,162.31,162.12,162.25,6666.0,152.5405,152.5593,152.3807,152.5029,6666.0
2018-10-17 13:35:00,162.21,162.33,162.1,162.14,3500.0,152.4653,152.5781,152.3619,152.3995,3500.0
2018-10-17 13:40:00,162.24,162.38,162.23,162.38,6464.0,152.4935,152.6251,152.4841,152.6251,6464.0
2018-10-17 13:45:00,162.28,162.39,162.14,162.14,5346.0,152.5311,152.6345,152.3995,152.3995,5346.0
2018-10-17 13:50:00,162.07,162.19,161.89,161.89,5832.0,152.3337,152.4465,152.1645,152.1645,5832.0
2018-10-17 13:55:00,161.93,161.94,161.7,161.79,1700.0,152.2021,152.2115,151.9859,152.0705,1700.0
2018-10-17 14:00:00,161.73,161.79,161.25,161.48,10805.0,152.0141,152.0705,151.563,151.7792,10805.0
2018-10-17 14:05:00,161.58,161.73,161.51,161.56,10217.0,151.8732,152.0141,151.8074,151.8544,10217.0
2018-10-17 14:10:00,161.49,161.49,160.98,161.22,12200.0,151.7886,151.7886,151.3092,151.5348,12200.0
2018-10-17 14:15:00,161.13,161.51,161.07,161.4,8400.0,151.4502,151.8074,151.3938,151.704,8400.0
2018-10-17 14:20:00,161.32,161.34,161.01,161.08,6925.0,151.6288,151.6476,151.3374,151.4032,6925.0
2018-10-17 14:25:00,161.13,161.41,161.08,161.23,6411.0,151.4502,151.7134,151.4032,151.5442,6411.0
2018-10-17 14:30:00,161.14,161.56,161.14,161.47,2200.0,151.4596,151.8544,151.4596,151.7698,2200.0
2018-10-17 14:35:00,161.32,161.5,161.24,161.5,4485.0,151.6288,151.798,151.5536,151.798,4485.0
2018-10-17 14:40:00,161.63,161.75,161.57,161.75,2004.0,151.9202,152.0329,151.8638,152.0329,2004.0
2018-10-17 14:45:00,161.71,161.8,161.65,161.73,4525.0,151.9953,152.0799,151.9389,152.0141,4525.0
2018-10-17 14:50:00,161.75,162.03,161.75,162.01,6080.0,152.0329,152.2961,152.0329,152.2773,6080.0
2018-10-17 14:55:00,162.03,162.07,161.91,162.07,3146.0,152.2961,152.3337,152.1833,152.3337,3146.0
2018-10-17 15:00:00,162.01,162.06,161.89,162.03,10073.0,152.2773,152.3243,152.1645,152.2961,10073.0
2018-10-17 15:05:00,162.06,162.07,161.95,162.04,8430.0,152.3243,152.3337,152.2209,152.3055,8430.0
2018-10-17 15:10:00,161.98,161.98,161.86,161.9,2507.0,152.2491,152.2491,152.1363,152.1739,2507.0
2018-10-17 15:15:00,161.69,161.73,161.5,161.61,4097.0,151.9765,152.0141,151.798,151.9014,4097.0
2018-10-17 15:20:00,161.63,161.74,161.59,161.74,4342.0,151.9202,152.0235,151.8826,152.0235,4342.0
2018-10-17 15:25:00,161.78,161.97,161.78,161.85,4958.0,152.0611,152.2397,152.0611,152.1269,4958.0
2018-10-17 15:30:00,161.84,161.9,161.36,161.52,7204.0,152.1175,152.1739,151.6664,151.8168,7204.0
2018-10-17 15:35:00,161.52,161.69,161.48,161.66,5368.0,151.8168,151.9765,151.7792,151.9483,5368.0
2018-10-17 15:40:00,161.6,161.7,161.48,161.63,14476.0,151.892,151.9859,151.7792,151.9202,14476.0
2018-10-17 15:45:00,161.6,161.7,161.44,161.66,14504.0,151.892,151.9859,151.7416,151.9483,14504.0
2018-10-17 15:50:00,161.6,162.02,161.6,161.86,15829.0,151.892,152.2867,151.892,152.1363,15829.0
2018-10-17 15:55:00,161.88,161.98,161.75,161.92,58759.0,152.1551,152.2491,152.0329,152.1927,58759.0
2018-10-18 09:30:00,161.67,162.35,160.6,162.33,18065.0,151.9577,152.5969,150.952,152.5781,18065.0
2018-10-18 09:35:00,162.18,162.19,161.17,161.49,11395.0,152.4371,152.4465,151.4878,151.7886,11395.0
2018-10-18 09:40:00,161.63,161.79,161.36,161.73,6280.0,151.9202,152.0705,151.6664,152.0141,6280.0
2018-10-18 09:45:00,161.71,161.79,161.53,161.6,21732.0,151.9953,152.0705,151.8262,151.892,21732.0
2018-10-18 09:50:00,161.6,161.77,161.34,161.5,18753.0,151.892,152.0517,151.6476,151.798,18753.0
2018-10-18 09:55:00,161.63,162.15,161.41,162.15,7206.0,151.9202,152.4089,151.7134,152.4089,7206.0
2018-10-18 10:00:00,162.06,162.06,161.38,161.79,11981.0,152.3243,152.3243,151.6852,152.0705,11981.0
2018-10-18 10:05:00,161.86,162.16,161.67,161.67,12313.0,152.1363,152.4183,151.9577,151.9577,12313.0
2018-10-18 10:10:00,161.77,161.97,161.59,161.76,4374.0,152.0517,152.2397,151.8826,152.0423,4374.0
2018-10-18 10:15:00,161.7,162.11,161.66,162.08,8417.0,151.9859,152.3713,151.9483,152.3431,8417.0
2018-10-18 10:20:00,162.06,162.27,161.98,162.03,8362.0,152.3243,152.5217,152.2491,152.2961,8362.0
2018-10-18 10:25:00,162.12,162.12,161.44,161.51,11293.0,152.3807,152.3807,151.7416,151.8074,11293.0
2018-10-18 10:30:00,161.48,161.89,161.45,161.59,7306.0,151.7792,152.1645,151.751,151.8826,7306.0
2018-10-18 10:35:00,161.61,161.84,161.55,161.84,5100.0,151.9014,152.1175,151.845,152.1175,5100.0
2018-10-18 10:40:00,161.85,161.91,161.61,161.84,5055.0,152.1269,152.1833,151.9014,152.1175,5055.0
2018-10-18 10:45:00,161.96,162.07,161.83,161.88,12942.0,152.2303,152.3337,152.1081,152.1551,12942.0
2018-10-18 10:50:00,161.84,161.87,161.59,161.79,13749.0,152.1175,152.1457,151.8826,152.0705,13749.0
2018-10-18 10:55:00,161.8,162.32,161.75,162.2,14414.0,152.0799,152.5687,152.0329,152.4559,14414.0
2018-10-18 11:00:00,162.23,162.23,161.55,161.56,7650.0,152.4841,152.4841,151.845,151.8544,7650.0
2018-10-18 11:05:00,161.59,161.69,161.46,161.66,8200.0,151.8826,151.9765,151.7604,151.9483,8200.0
2018-10-18 11:10:00,161.65,161.68,161.36,161.64,8554.0,151.9389,151.9671,151.6664,151.9295,8554.0
2018-10-18 11:15:00,161.63,161.68,161.47,161.65,7879.0,151.9202,151.9671,151.7698,151.9389,7879.0
2018-10-18 11:20:00,161.59,161.6,160.68,160.77,23620.0,151.8826,151.892,151.0272,151.1118,23620.0
2018-10-18 11:25:00,160.79,161.02,160.68,160.81,13251.0,151.1306,151.3468,151.0272,151.1494,13251.0
2018-10-18 11:30:00,160.82,161.02,160.55,160.55,20557.0,151.1588,151.3468,150.905,150.905,20557.0
2018-10-18 11:35:00,160.6,160.71,160.38,160.71,11058.0,150.952,151.0554,150.7452,151.0554,11058.0
2018-10-18 11:40:00,160.67,160.67,160.38,160.46,8979.0,151.0178,151.0178,150.7452,150.8204,8979.0
2018-10-18 11:45:00,160.41,160.43,159.64,159.97,11085.0,150.7734,150.7922,150.0497,150.3599,11085.0
2018-10-18 11:50:00,159.9,160.19,159.68,160.11,20726.0,150.2941,150.5667,150.0873,150.4915,20726.0
2018-10-18 11:55:00,160.11,160.17,159.64,159.65,29330.0,150.4915,150.5479,150.0497,150.0591,29330.0
2018-10-18 12:00:00,159.63,159.75,159.41,159.61,11384.0,150.0403,150.1531,149.8335,150.0215,11384.0
2018-10-18 12:05:00,159.69,159.81,159.3,159.3,2700.0,150.0967,150.2095,149.7301,149.7301,2700.0
2018-10-18 12:10:00,159.38,159.38,159.15,159.19,6506.0,149.8053,149.8053,149.5891,149.6267,6506.0
2018-10-18 12:15:00,159.21,159.21,158.96,159.0,5645.0,149.6455,149.6455,149.4105,149.4481,5645.0
2018-10-18 12:20:00,159.11,159.46,159.06,159.41,9521.0,149.5515,149.8805,149.5045,149.8335,9521.0
2018-10-18 12:25:00,159.39,159.81,159.39,159.77,6489.0,149.8147,150.2095,149.8147,150.1719,6489.0
2018-10-18 12:30:00,159.76,159.82,159.63,159.77,3261.0,150.1625,150.2189,150.0403,150.1719,3261.0
2018-10-18 12:35:00,159.71,160.0,159.62,159.96,8158.0,150.1155,150.3881,150.0309,150.3505,8158.0
2018-10-18 12:40:00,160.05,160.38,160.05,160.12,3900.0,150.4351,150.7452,150.4351,150.5009,3900.0
2018-10-18 12:45:00,160.13,160.13,159.93,159.97,2619.0,150.5103,150.5103,150.3223,150.3599,2619.0
2018-10-18 12:50:00,159.89,160.07,159.71,159.71,6457.0,150.2847,150.4539,150.1155,150.1155,6457.0
2018-10-18 12:55:00,159.8,159.84,159.55,159.56,3800.0,150.2001,150.2377,149.9651,149.9745,3800.0
2018-10-18 13:00:00,159.49,159.56,159.15,159.15,10700.0,149.9087,149.9745,149.5891,149.5891,10700.0
2018-10-18 13:05:00,159.05,159.13,158.77,158.86,11319.0,149.4951,149.5703,149.232,149.3166,11319.0
2018-10-18 13:10:00,158.82,158.89,158.49,158.49,7188.0,149.279,149.3448,148.9688,148.9688,7188.0
2018-10-18 13:15:00,158.6,158.61,158.2,158.23,11268.0,149.0722,149.0816,148.6962,148.7244,11268.0
2018-10-18 13:20:00,158.29,158.37,158.01,158.06,11373.0,148.7808,148.856,148.5176,148.5646,11373.0
2018-10-18 13:25:00,157.87,158.11,157.84,158.01,4043.0,148.386,148.6116,148.3578,148.5176,4043.0
2018-10-18 13:30:00,158.02,158.21,157.74,158.0,16971.0,148.527,148.7056,148.2638,148.5082,16971.0
2018-10-18 13:35:00,157.98,157.98,157.66,157.85,7640.0,148.4894,148.4894,148.1886,148.3672,7640.0
2018-10-18 13:40:00,157.82,157.82,157.53,157.53,1606.0,148.339,148.339,148.0665,148.0665,1606.0
2018-10-18 13:45:00,157.63,157.84,157.55,157.77,11589.0,148.1604,148.3578,148.0853,148.292,11589.0
2018-10-18 13:50:00,157.79,157.79,157.32,157.49,14718.0,148.3108,148.3108,147.8691,148.0289,14718.0
2018-10-18 13:55:00,157.53,157.83,157.53,157.75,6279.0,148.0665,148.3484,148.0665,148.2732,6279.0
2018-10-18 14:00:00,157.8,158.06,157.73,157.89,4100.0,148.3202,148.5646,148.2544,148.4048,4100.0
2018-10-18 14:05:00,157.92,158.2,157.81,158.11,6959.0,148.433,148.6962,148.3296,148.6116,6959.0
2018-10-18 14:10:00,158.05,158.29,158.0,158.18,5300.0,148.5552,148.7808,148.5082,148.6774,5300.0
2018-10-18 14:15:00,158.12,158.12,157.95,157.99,7887.0,148.621,148.621,148.4612,148.4988,7887.0
2018-10-18 14:20:00,157.92,158.72,157.92,158.72,16045.0,148.433,149.185,148.433,149.185,16045.0
2018-10-18 14:25:00,158.69,158.75,158.45,158.57,7220.0,149.1568,149.2132,148.9312,149.044,7220.0
2018-10-18 14:30:00,158.54,158.78,158.48,158.73,7400.0,149.0158,149.2414,148.9594,149.1944,7400.0
2018-10-18 14:35:00,158.69,158.91,158.66,158.78,12532.0,149.1568,149.3636,149.1286,149.2414,12532.0
2018-10-18 14:40:00,158.74,159.14,158.71,159.05,3806.0,149.2038,149.5797,149.1756,149.4951,3806.0
2018-10-18 14:45:00,159.2,159.25,158.82,158.89,6300.0,149.6361,149.6831,149.279,149.3448,6300.0
2018-10-18 14:50:00,158.81,158.9,158.72,158.84,6870.0,149.2696,149.3542,149.185,149.2978,6870.0
2018-10-18 14:55:00,158.78,158.81,158.5,158.58,7046.0,149.2414,149.2696,148.9782,149.0534,7046.0
2018-10-18 15:00:00,158.56,158.62,158.35,158.35,4856.0,149.0346,149.091,148.8372,148.8372,4856.0
2018-10-18 15:05:00,158.31,158.34,158.18,158.26,4419.0,148.7996,148.8278,148.6774,148.7526,4419.0
2018-10-18 15:10:00,158.18,158.28,158.12,158.17,4349.0,148.6774,148.7714,148.621,148.668,4349.0
2018-10-18 15:15:00,158.17,158.69,158.09,158.53,8150.0,148.668,149.1568,148.5928,149.0064,8150.0
2018-10-18 15:20:00,158.43,158.66,158.42,158.66,4019.0,148.9124,149.1286,148.903,149.1286,4019.0
2018-10-18 15:25:00,158.69,158.78,158.61,158.65,7858.0,149.1568,149.2414,149.0816,149.1192,7858.0
2018-10-18 15:30:00,158.64,158.64,158.25,158.34,17140.0,149.1098,149.1098,148.7432,148.8278,17140.0
2018-10-18 15:35:00,158.34,158.81,158.31,158.81,7100.0,148.8278,149.2696,148.7996,149.2696,7100.0
2018-10-18 15:40:00,158.82,159.04,158.49,158.49,9194.0,149.279,149.4857,148.9688,148.9688,9194.0
2018-10-18 15:45:00,158.43,158.67,158.43,158.58,19079.0,148.9124,149.138,148.9124,149.0534,19079.0
2018-10-18 15:50:00,158.53,158.53,158.27,158.28,19987.0,149.0064,149.0064,148.762,148.7714,19987.0
2018-10-18 15:55:00,158.31,158.35,158.04,158.27,80114.0,148.7996,148.8372,148.5458,148.762,80114.0
2018-10-19 09:30:00,158.83,159.6,158.83,159.3,50563.0,149.2884,150.0121,149.2884,149.7301,50563.0
2018-10-19 09:35:00,159.49,160.01,159.32,160.01,1450.0,149.9087,150.3975,149.7489,150.3975,1450.0
2018-10-19 09:40:00,160.02,160.35,159.97,159.97,7863.0,150.4069,150.717,150.3599,150.3599,7863.0
2018-10-19 09:45:00,160.16,160.26,159.92,160.02,12300.0,150.5385,150.6325,150.3129,150.4069,12300.0
2018-10-19 09:50:00,160.01,160.4,159.97,160.35,3905.0,150.3975,150.764,150.3599,150.717,3905.0
2018-10-19 09:55:00,160.28,160.51,160.0,160.18,10540.0,150.6513,150.8674,150.3881,150.5573,10540.0
2018-10-19 10:00:00,160.26,160.68,160.2,160.6,6594.0,150.6325,151.0272,150.5761,150.952,6594.0
2018-10-19 10:05:00,160.58,160.6,160.38,160.56,5300.0,150.9332,150.952,150.7452,150.9144,5300.0
2018-10-19 10:10:00,160.56,160.56,160.18,160.3,13611.0,150.9144,150.9144,150.5573,150.67,13611.0
2018-10-19 10:15:00,160.3,160.73,160.29,160.6,11076.0,150.67,151.0742,150.6607,150.952,11076.0
2018-10-19 10:20:00,160.65,160.82,160.65,160.77,1711.0,150.999,151.1588,150.999,151.1118,1711.0
2018-10-19 10:25:00,160.75,160.95,160.7,160.88,4737.0,151.093,151.281,151.046,151.2152,4737.0
2018-10-19 10:30:00,160.9,161.22,160.9,161.2,5550.0,151.234,151.5348,151.234,151.516,5550.0
2018-10-19 10:35:00,161.11,161.11,160.64,160.84,27067.0,151.4314,151.4314,150.9896,151.1776,27067.0
2018-10-19 10:40:00,160.78,161.02,160.77,160.91,39425.0,151.1212,151.3468,151.1118,151.2434,39425.0
2018-10-19 10:45:00,160.82,160.91,160.64,160.69,18601.0,151.1588,151.2434,150.9896,151.0366,18601.0
2018-10-19 10:50:00,160.64,160.71,160.56,160.67,34000.0,150.9896,151.0554,150.9144,151.0178,34000.0
2018-10-19 10:55:00,160.64,160.87,160.64,160.82,11550.0,150.9896,151.2058,150.9896,151.1588,11550.0
2018-10-19 11:00:00,160.77,160.88,160.32,160.32,7485.0,151.1118,151.2152,150.6888,150.6888,7485.0
2018-10-19 11:05:00,160.36,160.36,160.13,160.22,3211.0,150.7264,150.7264,150.5103,150.5949,3211.0
2018-10-19 11:10:00,160.15,160.34,160.09,160.23,6608.0,150.5291,150.7076,150.4727,150.6043,6608.0
2018-10-19 11:15:00,160.25,160.37,160.21,160.28,8306.0,150.6231,150.7358,150.5855,150.6513,8306.0
2018-10-19 11:20:00,160.34,160.42,160.24,160.24,38700.0,150.7076,150.7828,150.6137,150.6137,38700.0
2018-10-19 11:25:00,160.27,160.3,160.0,160.02,6100.0,150.6419,150.67,150.3881,150.4069,6100.0
2018-10-19 11:30:00,159.98,160.06,159.55,159.92,10164.0,150.3693,150.4445,149.9651,150.3129,10164.0
2018-10-19 11:35:00,159.87,160.02,159.79,159.92,13791.0,150.2659,150.4069,150.1907,150.3129,13791.0
2018-10-19 11:40:00,159.97,160.07,159.86,160.0,17440.0,150.3599,150.4539,150.2565,150.3881,17440.0
2018-10-19 11:45:00,160.05,160.26,159.83,159.98,20490.0,150.4351,150.6325,150.2283,150.3693,20490.0
2018-10-19 11:50:00,159.98,159.98,159.66,159.66,3700.0,150.3693,150.3693,150.0685,150.0685,3700.0
2018-10-19 11:55:00,159.72,160.11,159.72,160.11,9081.0,150.1249,150.4915,150.1249,150.4915,9081.0
2018-10-19 12:00:00,160.03,160.15,159.98,160.07,18934.0,150.4163,150.5291,150.3693,150.4539,18934.0
2018-10-19 12:05:00,160.13,160.28,160.0,160.01,3234.0,150.5103,150.6513,150.3881,150.3975,3234.0
2018-10-19 12:10:00,160.1,160.1,159.75,159.82,6500.0,150.4821,150.4821,150.1531,150.2189,6500.0
2018-10-19 12:15:00,159.87,159.92,159.61,159.73,4000.0,150.2659,150.3129,150.0215,150.1343,4000.0
2018-10-19 12:20:00,159.65,159.73,159.42,159.69,17100.0,150.0591,150.1343,149.8429,150.0967,17100.0
2018-10-19 12:25:00,159.69,159.71,159.39,159.47,7061.0,150.0967,150.1155,149.8147,149.8899,7061.0
2018-10-19 12:30:00,159.39,159.39,158.94,159.04,8474.0,149.8147,149.8147,149.3918,149.4857,8474.0
2018-10-19 12:35:00,159.11,159.15,159.01,159.07,3001.0,149.5515,149.5891,149.4575,149.5139,3001.0
2018-10-19 12:40:00,159.01,159.29,158.94,159.28,9531.0,149.4575,149.7207,149.3918,149.7113,9531.0
2018-10-19 12:45:00,159.31,159.58,159.31,159.58,2600.0,149.7395,149.9933,149.7395,149.9933,2600.0
2018-10-19 12:50:00,159.55,159.74,159.49,159.74,3338.0,149.9651,150.1437,149.9087,150.1437,3338.0
2018-10-19 12:55:00,159.91,160.05,159.79,159.94,5736.0,150.3035,150.4351,150.1907,150.3317,5736.0
2018-10-19 13:00:00,159.77,159.77,159.32,159.32,1800.0,150.1719,150.1719,149.7489,149.7489,1800.0
2018-10-19 13:05:00,159.47,159.47,159.1,159.21,1600.0,149.8899,149.8899,149.5421,149.6455,1600.0
2018-10-19 13:10:00,159.28,159.46,159.23,159.46,5357.0,149.7113,149.8805,149.6643,149.8805,5357.0
2018-10-19 13:15:00,159.45,159.66,159.43,159.55,3540.0,149.8711,150.0685,149.8523,149.9651,3540.0
2018-10-19 13:20:00,159.54,159.63,159.45,159.45,1807.0,149.9557,150.0403,149.8711,149.8711,1807.0
2018-10-19 13:25:00,159.43,159.51,159.34,159.48,1404.0,149.8523,149.9275,149.7677,149.8993,1404.0
2018-10-19 13:30:00,159.45,159.68,159.45,159.64,1900.0,149.8711,150.0873,149.8711,150.0497,1900.0
2018-10-19 13:35:00,159.6,159.67,159.55,159.56,1314.0,150.0121,150.0779,149.9651,149.9745,1314.0
2018-10-19 13:40:00,159.54,159.63,159.3,159.31,2800.0,149.9557,150.0403,149.7301,149.7395,2800.0
2018-10-19 13:45:00,159.37,159.49,159.33,159.49,800.0,149.7959,149.9087,149.7583,149.9087,800.0
2018-10-19 13:50:00,159.48,159.53,159.42,159.5,2910.0,149.8993,149.9463,149.8429,149.9181,2910.0
2018-10-19 13:55:00,159.53,159.59,159.51,159.57,1400.0,149.9463,150.0027,149.9275,149.9839,1400.0
2018-10-19 14:00:00,159.52,159.55,159.19,159.21,3612.0,149.9369,149.9651,149.6267,149.6455,3612.0
2018-10-19 14:05:00,159.13,159.24,158.6,158.71,14025.0,149.5703,149.6737,149.0722,149.1756,14025.0
2018-10-19 14:10:00,158.62,158.95,158.59,158.95,4370.0,149.091,149.4012,149.0628,149.4012,4370.0
2018-10-19 14:15:00,158.89,158.95,158.78,158.95,3500.0,149.3448,149.4012,149.2414,149.4012,3500.0
2018-10-19 14:20:00,158.97,159.54,158.93,159.54,4315.0,149.4199,149.9557,149.3824,149.9557,4315.0
2018-10-19 14:25:00,159.48,159.69,159.48,159.54,4696.0,149.8993,150.0967,149.8993,149.9557,4696.0
2018-10-19 14:30:00,159.54,159.77,159.49,159.56,4400.0,149.9557,150.1719,149.9087,149.9745,4400.0
2018-10-19 14:35:00,159.82,159.94,159.75,159.78,1800.0,150.2189,150.3317,150.1531,150.1813,1800.0
2018-10-19 14:40:00,159.77,159.82,159.59,159.59,2100.0,150.1719,150.2189,150.0027,150.0027,2100.0
2018-10-19 14:45:00,159.55,159.77,159.54,159.77,1400.0,149.9651,150.1719,149.9557,150.1719,1400.0
2018-10-19 14:50:00,159.78,159.89,159.74,159.75,2400.0,150.1813,150.2847,150.1437,150.1531,2400.0
2018-10-19 14:55:00,159.86,159.95,159.76,159.83,3800.0,150.2565,150.3411,150.1625,150.2283,3800.0
2018-10-19 15:00:00,159.8,159.86,159.49,159.51,4725.0,150.2001,150.2565,149.9087,149.9275,4725.0
2018-10-19 15:05:00,159.51,159.51,159.29,159.32,1500.0,149.9275,149.9275,149.7207,149.7489,1500.0
2018-10-19 15:10:00,159.39,159.39,159.24,159.24,3810.0,149.8147,149.8147,149.6737,149.6737,3810.0
2018-10-19 15:15:00,159.25,159.6,159.05,159.51,4500.0,149.6831,150.0121,149.4951,149.9275,4500.0
2018-10-19 15:20:00,159.53,159.63,159.41,159.41,3813.0,149.9463,150.0403,149.8335,149.8335,3813.0
2018-10-19 15:25:00,159.44,159.95,159.44,159.95,5286.0,149.8617,150.3411,149.8617,150.3411,5286.0
2018-10-19 15:30:00,159.95,159.97,159.79,159.87,6483.0,150.3411,150.3599,150.1907,150.2659,6483.0
2018-10-19 15:35:00,159.89,160.04,159.75,159.75,6900.0,150.2847,150.4257,150.1531,150.1531,6900.0
2018-10-19 15:40:00,159.72,159.96,159.67,159.96,4859.0,150.1249,150.3505,150.0779,150.3505,4859.0
2018-10-19 15:45:00,159.95,160.07,159.85,160.02,7714.0,150.3411,150.4539,150.2471,150.4069,7714.0
2018-10-19 15:50:00,159.99,160.14,159.96,160.05,18176.0,150.3787,150.5197,150.3505,150.4351,18176.0
2018-10-19 15:55:00,160.03,160.03,159.73,159.77,49388.0,150.4163,150.4163,150.1343,150.1719,49388.0
2018-10-22 09:30:00,160.87,160.99,159.81,160.97,14641.0,151.2058,151.3186,150.2095,151.2998,14641.0
2018-10-22 09:35:00,160.84,161.01,160.08,160.37,7352.0,151.1776,151.3374,150.4633,150.7358,7352.0
2018-10-22 09:40:00,160.36,160.4,160.01,160.24,8135.0,150.7264,150.764,150.3975,150.6137,8135.0
2018-10-22 09:45:00,160.15,160.45,160.01,160.32,4725.0,150.5291,150.811,150.3975,150.6888,4725.0
2018-10-22 09:50:00,160.28,160.28,159.88,159.94,10831.0,150.6513,150.6513,150.2753,150.3317,10831.0
2018-10-22 09:55:00,159.83,159.98,159.3,159.92,5003.0,150.2283,150.3693,149.7301,150.3129,5003.0
2018-10-22 10:00:00,159.78,159.92,159.48,159.48,4047.0,150.1813,150.3129,149.8993,149.8993,4047.0
2018-10-22 10:05:00,159.48,159.7,159.25,159.32,5000.0,149.8993,150.1061,149.6831,149.7489,5000.0
2018-10-22 10:10:00,159.27,159.64,159.22,159.64,15793.0,149.7019,150.0497,149.6549,150.0497,15793.0
2018-10-22 10:15:00,159.65,160.09,159.62,159.97,10372.0,150.0591,150.4727,150.0309,150.3599,10372.0
2018-10-22 10:20:00,159.76,160.02,159.76,159.91,3900.0,150.1625,150.4069,150.1625,150.3035,3900.0
2018-10-22 10:25:00,159.88,159.98,159.2,159.28,15087.0,150.2753,150.3693,149.6361,149.7113,15087.0
2018-10-22 10:30:00,159.28,159.71,159.11,159.68,9265.0,149.7113,150.1155,149.5515,150.0873,9265.0
2018-10-22 10:35:00,159.78,159.95,159.57,159.88,5851.0,150.1813,150.3411,149.9839,150.2753,5851.0
2018-10-22 10:40:00,159.92,160.22,159.82,160.11,7814.0,150.3129,150.5949,150.2189,150.4915,7814.0
2018-10-22 10:45:00,160.04,160.47,159.95,160.4,8700.0,150.4257,150.8298,150.3411,150.764,8700.0
2018-10-22 10:50:00,160.37,160.64,160.25,160.43,8325.0,150.7358,150.9896,150.6231,150.7922,8325.0
2018-10-22 10:55:00,160.37,160.55,160.37,160.42,5266.0,150.7358,150.905,150.7358,150.7828,5266.0
2018-10-22 11:00:00,160.38,160.73,160.34,160.64,10100.0,150.7452,151.0742,150.7076,150.9896,10100.0
2018-10-22 11:05:00,160.58,160.58,160.23,160.34,4700.0,150.9332,150.9332,150.6043,150.7076,4700.0
2018-10-22 11:10:00,160.22,160.22,159.91,160.14,8060.0,150.5949,150.5949,150.3035,150.5197,8060.0
2018-10-22 11:15:00,160.14,160.55,160.14,160.46,11844.0,150.5197,150.905,150.5197,150.8204,11844.0
2018-10-22 11:20:00,160.39,160.53,160.22,160.52,6336.0,150.7546,150.8862,150.5949,150.8768,6336.0
2018-10-22 11:25:00,160.63,160.63,160.34,160.39,3018.0,150.9802,150.9802,150.7076,150.7546,3018.0
2018-10-22 11:30:00,160.3,160.53,160.25,160.25,2811.0,150.67,150.8862,150.6231,150.6231,2811.0
2018-10-22 11:35:00,160.25,160.59,160.15,160.59,7536.0,150.6231,150.9426,150.5291,150.9426,7536.0
2018-10-22 11:40:00,160.47,160.62,160.36,160.58,10348.0,150.8298,150.9708,150.7264,150.9332,10348.0
2018-10-22 11:45:00,160.59,160.96,160.44,160.95,5113.0,150.9426,151.2904,150.8016,151.281,5113.0
2018-10-22 11:50:00,160.88,160.95,160.4,160.44,5441.0,151.2152,151.281,150.764,150.8016,5441.0
2018-10-22 11:55:00,160.42,160.55,160.37,160.41,4200.0,150.7828,150.905,150.7358,150.7734,4200.0
2018-10-22 12:00:00,160.49,160.8,160.44,160.8,6678.0,150.8486,151.14,150.8016,151.14,6678.0
2018-10-22 12:05:00,160.78,161.15,160.78,161.09,7770.0,151.1212,151.469,151.1212,151.4126,7770.0
2018-10-22 12:10:00,160.94,160.98,160.54,160.63,3310.0,151.2716,151.3092,150.8956,150.9802,3310.0
2018-10-22 12:15:00,160.61,160.86,160.61,160.69,5414.0,150.9614,151.1964,150.9614,151.0366,5414.0
2018-10-22 12:20:00,160.65,160.69,160.56,160.58,3596.0,150.999,151.0366,150.9144,150.9332,3596.0
2018-10-22 12:25:00,160.56,160.76,160.51,160.56,4487.0,150.9144,151.1024,150.8674,150.9144,4487.0
2018-10-22 12:30:00,160.63,160.69,160.52,160.63,5575.0,150.9802,151.0366,150.8768,150.9802,5575.0
2018-10-22 12:35:00,160.71,160.86,160.64,160.82,6846.0,151.0554,151.1964,150.9896,151.1588,6846.0
2018-10-22 12:40:00,160.89,161.1,160.89,160.94,2250.0,151.2246,151.422,151.2246,151.2716,2250.0
2018-10-22 12:45:00,160.99,161.14,160.98,160.98,3400.0,151.3186,151.4596,151.3092,151.3092,3400.0
2018-10-22 12:50:00,161.05,161.21,161.0,161.15,5822.0,151.375,151.5254,151.328,151.469,5822.0
2018-10-22 12:55:00,161.15,161.27,161.07,161.22,4400.0,151.469,151.5818,151.3938,151.5348,4400.0
2018-10-22 13:00:00,161.24,161.27,161.17,161.21,4000.0,151.5536,151.5818,151.4878,151.5254,4000.0
2018-10-22 13:05:00,161.29,161.6,161.29,161.48,5603.0,151.6006,151.892,151.6006,151.7792,5603.0
2018-10-22 13:10:00,161.49,161.49,161.16,161.16,7062.0,151.7886,151.7886,151.4784,151.4784,7062.0
2018-10-22 13:15:00,161.09,161.13,160.91,161.02,7627.0,151.4126,151.4502,151.2434,151.3468,7627.0
2018-10-22 13:20:00,160.95,160.95,160.7,160.7,1500.0,151.281,151.281,151.046,151.046,1500.0
2018-10-22 13:25:00,160.67,160.67,160.44,160.51,2400.0,151.0178,151.0178,150.8016,150.8674,2400.0
2018-10-22 13:30:00,160.54,160.66,160.48,160.48,3338.0,150.8956,151.0084,150.8392,150.8392,3338.0
2018-10-22 13:35:00,160.43,160.78,160.37,160.47,5320.0,150.7922,151.1212,150.7358,150.8298,5320.0
2018-10-22 13:40:00,160.52,160.67,160.42,160.66,4435.0,150.8768,151.0178,150.7828,151.0084,4435.0
2018-10-22 13:45:00,160.67,160.78,160.54,160.54,3004.0,151.0178,151.1212,150.8956,150.8956,3004.0
2018-10-22 13:50:00,160.35,160.4,160.27,160.35,2700.0,150.717,150.764,150.6419,150.717,2700.0
2018-10-22 13:55:00,160.3,160.35,160.26,160.34,2700.0,150.67,150.717,150.6325,150.7076,2700.0
2018-10-22 14:00:00,160.3,160.38,160.27,160.3,2211.0,150.67,150.7452,150.6419,150.67,2211.0
2018-10-22 14:05:00,160.4,160.43,160.25,160.31,3100.0,150.764,150.7922,150.6231,150.6794,3100.0
2018-10-22 14:10:00,160.34,160.44,160.25,160.3,1530.0,150.7076,150.8016,150.6231,150.67,1530.0
2018-10-22 14:15:00,160.24,160.34,160.01,160.1,3099.0,150.6137,150.7076,150.3975,150.4821,3099.0
2018-10-22 14:20:00,160.03,160.17,160.01,160.04,2415.0,150.4163,150.5479,150.3975,150.4257,2415.0
2018-10-22 14:25:00,160.03,160.08,159.76,159.85,5749.0,150.4163,150.4633,150.1625,150.2471,5749.0
2018-10-22 14:30:00,159.83,159.83,159.63,159.67,11656.0,150.2283,150.2283,150.0403,150.0779,11656.0
2018-10-22 14:35:00,159.65,159.85,159.65,159.72,15322.0,150.0591,150.2471,150.0591,150.1249,15322.0
2018-10-22 14:40:00,159.75,159.75,159.35,159.4,5049.0,150.1531,150.1531,149.7771,149.8241,5049.0
2018-10-22 14:45:00,159.52,159.76,159.46,159.73,5676.0,149.9369,150.1625,149.8805,150.1343,5676.0
2018-10-22 14:50:00,159.68,159.68,159.51,159.6,7583.0,150.0873,150.0873,149.9275,150.0121,7583.0
2018-10-22 14:55:00,159.58,159.65,159.5,159.5,4633.0,149.9933,150.0591,149.9181,149.9181,4633.0
2018-10-22 15:00:00,159.51,159.94,159.42,159.91,4100.0,149.9275,150.3317,149.8429,150.3035,4100.0
2018-10-22 15:05:00,159.9,159.92,159.8,159.92,5057.0,150.2941,150.3129,150.2001,150.3129,5057.0
2018-10-22 15:10:00,159.93,160.24,159.93,160.21,4555.0,150.3223,150.6137,150.3223,150.5855,4555.0
2018-10-22 15:15:00,160.15,160.15,159.86,159.86,4700.0,150.5291,150.5291,150.2565,150.2565,4700.0
2018-10-22 15:20:00,159.86,159.94,159.83,159.83,1000.0,150.2565,150.3317,150.2283,150.2283,1000.0
2018-10-22 15:25:00,159.81,159.86,159.76,159.85,3357.0,150.2095,150.2565,150.1625,150.2471,3357.0
2018-10-22 15:30:00,160.0,160.02,159.9,160.01,6061.0,150.3881,150.4069,150.2941,150.3975,6061.0
2018-10-22 15:35:00,160.0,160.05,159.61,159.61,10831.0,150.3881,150.4351,150.0215,150.0215,10831.0
2018-10-22 15:40:00,159.59,159.65,159.46,159.64,7910.0,150.0027,150.0591,149.8805,150.0497,7910.0
2018-10-22 15:45:00,159.64,159.73,159.59,159.65,8804.0,150.0497,150.1343,150.0027,150.0591,8804.0
2018-10-22 15:50:00,159.65,159.92,159.62,159.64,15821.0,150.0591,150.3129,150.0309,150.0497,15821.0
2018-10-22 15:55:00,159.65,159.69,159.43,159.44,23150.0,150.0591,150.0967,149.8523,149.8617,23150.0
2018-10-23 09:30:00,156.59,156.59,156.59,156.59,100.0,147.1829,147.1829,147.1829,147.1829,100.0
2018-10-23 09:35:00,156.55,157.22,156.02,156.97,18984.0,147.1453,147.7751,146.6472,147.5401,18984.0
2018-10-23 09:40:00,156.83,157.18,156.59,156.73,15892.0,147.4085,147.7375,147.1829,147.3145,15892.0
2018-10-23 09:45:00,156.59,156.59,155.8,156.08,23570.0,147.1829,147.1829,146.4404,146.7036,23570.0
2018-10-23 09:50:00,156.02,156.16,155.42,156.03,31189.0,146.6472,146.7788,146.0832,146.6566,31189.0
2018-10-23 09:55:00,156.04,156.11,155.49,155.5,1900.0,146.666,146.7318,146.149,146.1584,1900.0
2018-10-23 10:00:00,155.63,155.75,155.07,155.34,23206.0,146.2806,146.3934,145.7542,146.008,23206.0
2018-10-23 10:05:00,155.25,155.34,154.71,154.73,12846.0,145.9234,146.008,145.4159,145.4347,12846.0
2018-10-23 10:10:00,154.71,155.03,154.38,154.6,13339.0,145.4159,145.7166,145.1057,145.3125,13339.0
2018-10-23 10:15:00,154.59,154.76,154.38,154.71,21929.0,145.3031,145.4629,145.1057,145.4159,21929.0
2018-10-23 10:20:00,154.74,154.92,154.51,154.66,13285.0,145.4441,145.6133,145.2279,145.3689,13285.0
2018-10-23 10:25:00,154.69,155.12,154.63,154.88,14162.0,145.3971,145.8012,145.3407,145.5757,14162.0
2018-10-23 10:30:00,154.88,154.88,154.35,154.44,7737.0,145.5757,145.5757,145.0775,145.1621,7737.0
2018-10-23 10:35:00,154.36,154.69,154.28,154.69,10316.0,145.0869,145.3971,145.0117,145.3971,10316.0
2018-10-23 10:40:00,154.64,155.03,154.61,154.94,19000.0,145.3501,145.7166,145.3219,145.632,19000.0
2018-10-23 10:45:00,154.88,155.25,154.84,155.1,12200.0,145.5757,145.9234,145.5381,145.7824,12200.0
2018-10-23 10:50:00,155.1,155.28,154.97,154.97,7425.0,145.7824,145.9516,145.6602,145.6602,7425.0
2018-10-23 10:55:00,155.03,155.28,154.94,154.94,8122.0,145.7166,145.9516,145.632,145.632,8122.0
2018-10-23 11:00:00,154.93,155.15,154.88,154.99,11428.0,145.6227,145.8294,145.5757,145.679,11428.0
2018-10-23 11:05:00,155.01,155.3,154.9,155.06,7500.0,145.6978,145.9704,145.5945,145.7448,7500.0
2018-10-23 11:10:00,155.13,155.47,155.13,155.3,7409.0,145.8106,146.1302,145.8106,145.9704,7409.0
2018-10-23 11:15:00,155.36,155.36,154.82,155.16,18201.0,146.0268,146.0268,145.5193,145.8388,18201.0
2018-10-23 11:20:00,155.26,155.26,155.05,155.15,8635.0,145.9328,145.9328,145.7354,145.8294,8635.0
2018-10-23 11:25:00,155.21,155.44,155.17,155.3,7100.0,145.8858,146.102,145.8482,145.9704,7100.0
2018-10-23 11:30:00,155.24,155.27,154.9,155.06,8554.0,145.914,145.9422,145.5945,145.7448,8554.0
2018-10-23 11:35:00,155.08,155.11,154.86,154.86,11349.0,145.7636,145.7918,145.5569,145.5569,11349.0
2018-10-23 11:40:00,154.95,155.18,154.9,154.9,6871.0,145.6414,145.8576,145.5945,145.5945,6871.0
2018-10-23 11:45:00,154.9,155.12,154.76,154.87,8577.0,145.5945,145.8012,145.4629,145.5663,8577.0
2018-10-23 11:50:00,154.88,154.89,154.62,154.89,4832.0,145.5757,145.5851,145.3313,145.5851,4832.0
2018-10-23 11:55:00,155.02,155.02,154.53,154.58,2526.0,145.7072,145.7072,145.2467,145.2937,2526.0
2018-10-23 12:00:00,154.53,154.79,154.53,154.68,3620.0,145.2467,145.4911,145.2467,145.3877,3620.0
2018-10-23 12:05:00,154.7,155.26,154.65,155.13,5220.0,145.4065,145.9328,145.3595,145.8106,5220.0
2018-10-23 12:10:00,155.18,155.36,155.17,155.34,1900.0,145.8576,146.0268,145.8482,146.008,1900.0
2018-10-23 12:15:00,155.38,155.39,155.05,155.29,4304.0,146.0456,146.055,145.7354,145.961,4304.0
2018-10-23 12:20:00,155.3,155.48,155.26,155.26,4131.0,145.9704,146.1396,145.9328,145.9328,4131.0
2018-10-23 12:25:00,155.22,155.59,155.21,155.39,3751.0,145.8952,146.243,145.8858,146.055,3751.0
2018-10-23 12:30:00,155.54,155.63,155.45,155.58,10498.0,146.196,146.2806,146.1114,146.2336,10498.0
2018-10-23 12:35:00,155.63,155.72,155.53,155.64,4406.0,146.2806,146.3652,146.1866,146.29,4406.0
2018-10-23 12:40:00,155.65,155.95,155.55,155.87,7740.0,146.2994,146.5814,146.2054,146.5062,7740.0
2018-10-23 12:45:00,155.87,155.93,155.78,155.85,8097.0,146.5062,146.5626,146.4216,146.4874,8097.0
2018-10-23 12:50:00,155.91,156.15,155.6,155.65,5057.0,146.5438,146.7694,146.2524,146.2994,5057.0
2018-10-23 12:55:00,155.65,155.66,155.4,155.53,10400.0,146.2994,146.3088,146.0644,146.1866,10400.0
2018-10-23 13:00:00,155.44,156.32,155.44,156.28,13015.0,146.102,146.9291,146.102,146.8915,13015.0
2018-10-23 13:05:00,156.29,156.8,156.21,156.75,6500.0,146.9009,147.3803,146.8258,147.3333,6500.0
2018-10-23 13:10:00,156.69,156.75,156.38,156.47,8664.0,147.2769,147.3333,146.9855,147.0701,8664.0
2018-10-23 13:15:00,156.53,156.78,156.5,156.64,7300.0,147.1265,147.3615,147.0983,147.2299,7300.0
2018-10-23 13:20:00,156.58,156.9,156.56,156.84,3000.0,147.1735,147.4743,147.1547,147.4179,3000.0
2018-10-23 13:25:00,156.92,157.09,156.87,157.08,9850.0,147.4931,147.6529,147.4461,147.6435,9850.0
2018-10-23 13:30:00,157.2,157.21,156.86,156.93,5101.0,147.7563,147.7657,147.4367,147.5025,5101.0
2018-10-23 13:35:00,156.79,156.79,156.34,156.5,5047.0,147.3709,147.3709,146.9479,147.0983,5047.0
2018-10-23 13:40:00,156.49,156.49,156.15,156.25,1700.0,147.0889,147.0889,146.7694,146.8634,1700.0
2018-10-23 13:45:00,156.35,156.38,156.2,156.35,6050.0,146.9573,146.9855,146.8164,146.9573,6050.0
2018-10-23 13:50:00,156.28,156.62,156.12,156.12,1727.0,146.8915,147.2111,146.7412,146.7412,1727.0
2018-10-23 13:55:00,156.29,156.42,156.19,156.27,6100.0,146.9009,147.0231,146.807,146.8822,6100.0
2018-10-23 14:00:00,156.3,156.57,156.19,156.57,4741.0,146.9103,147.1641,146.807,147.1641,4741.0
2018-10-23 14:05:00,156.79,156.87,156.68,156.87,2000.0,147.3709,147.4461,147.2675,147.4461,2000.0
2018-10-23 14:10:00,156.86,157.01,156.73,156.9,3351.0,147.4367,147.5777,147.3145,147.4743,3351.0
2018-10-23 14:15:00,157.02,157.58,157.02,157.58,4003.0,147.5871,148.1135,147.5871,148.1135,4003.0
2018-10-23 14:20:00,157.56,157.74,157.46,157.74,2541.0,148.0947,148.2638,148.0007,148.2638,2541.0
2018-10-23 14:25:00,157.67,157.69,157.5,157.52,2400.0,148.198,148.2168,148.0383,148.0571,2400.0
2018-10-23 14:30:00,157.56,157.69,157.52,157.56,4200.0,148.0947,148.2168,148.0571,148.0947,4200.0
2018-10-23 14:35:00,157.56,157.76,157.56,157.66,3403.0,148.0947,148.2826,148.0947,148.1886,3403.0
2018-10-23 14:40:00,157.77,157.9,157.66,157.81,4541.0,148.292,148.4142,148.1886,148.3296,4541.0
2018-10-23 14:45:00,157.87,157.88,157.7,157.8,2200.0,148.386,148.3954,148.2262,148.3202,2200.0
2018-10-23 14:50:00,157.84,157.98,157.69,157.76,2500.0,148.3578,148.4894,148.2168,148.2826,2500.0
2018-10-23 14:55:00,157.8,157.8,157.61,157.76,1900.0,148.3202,148.3202,148.1417,148.2826,1900.0
2018-10-23 15:00:00,157.8,157.89,157.74,157.84,3700.0,148.3202,148.4048,148.2638,148.3578,3700.0
2018-10-23 15:05:00,157.78,158.0,157.76,157.87,4020.0,148.3014,148.5082,148.2826,148.386,4020.0
2018-10-23 15:10:00,157.9,157.9,157.64,157.75,3800.0,148.4142,148.4142,148.1698,148.2732,3800.0
2018-10-23 15:15:00,157.73,157.88,157.53,157.6,5659.0,148.2544,148.3954,148.0665,148.1323,5659.0
2018-10-23 15:20:00,157.63,157.95,157.63,157.83,5255.0,148.1604,148.4612,148.1604,148.3484,5255.0
2018-10-23 15:25:00,157.86,157.92,157.55,157.61,10451.0,148.3766,148.433,148.0853,148.1417,10451.0
2018-10-23 15:30:00,157.62,157.76,157.46,157.64,8819.0,148.151,148.2826,148.0007,148.1698,8819.0
2018-10-23 15:35:00,157.63,157.76,157.32,157.32,9823.0,148.1604,148.2826,147.8691,147.8691,9823.0
2018-10-23 15:40:00,157.37,157.51,157.19,157.38,11766.0,147.9161,148.0477,147.7469,147.9255,11766.0
2018-10-23 15:45:00,157.41,157.5,157.24,157.48,19107.0,147.9537,148.0383,147.7939,148.0195,19107.0
2018-10-23 15:50:00,157.44,157.5,157.19,157.24,20874.0,147.9819,148.0383,147.7469,147.7939,20874.0
2018-10-23 15:55:00,157.22,157.35,157.06,157.23,45060.0,147.7751,147.8973,147.6247,147.7845,45060.0
2018-10-24 09:30:00,157.64,158.05,157.62,157.99,11575.0,148.1698,148.5552,148.151,148.4988,11575.0
2018-10-24 09:35:00,157.8,157.93,157.42,157.75,3801.0,148.3202,148.4424,147.9631,148.2732,3801.0
2018-10-24 09:40:00,158.03,158.88,158.03,158.61,5324.0,148.5364,149.3354,148.5364,149.0816,5324.0
2018-10-24 09:45:00,158.65,158.92,158.43,158.43,6819.0,149.1192,149.373,148.9124,148.9124,6819.0
2018-10-24 09:50:00,158.28,158.54,158.22,158.37,6270.0,148.7714,149.0158,148.715,148.856,6270.0
2018-10-24 09:55:00,158.43,158.72,158.36,158.54,8449.0,148.9124,149.185,148.8466,149.0158,8449.0
2018-10-24 10:00:00,158.68,158.68,158.38,158.45,5443.0,149.1474,149.1474,148.8654,148.9312,5443.0
2018-10-24 10:05:00,158.45,158.67,158.36,158.59,5134.0,148.9312,149.138,148.8466,149.0628,5134.0
2018-10-24 10:10:00,158.8,158.8,158.51,158.51,3600.0,149.2602,149.2602,148.9876,148.9876,3600.0
2018-10-24 10:15:00,158.39,158.57,158.37,158.57,3042.0,148.8748,149.044,148.856,149.044,3042.0
2018-10-24 10:20:00,158.55,158.58,158.42,158.51,5599.0,149.0252,149.0534,148.903,148.9876,5599.0
2018-10-24 10:25:00,158.52,158.81,158.52,158.56,5511.0,148.997,149.2696,148.997,149.0346,5511.0
2018-10-24 10:30:00,158.52,158.93,158.51,158.85,3246.0,148.997,149.3824,148.9876,149.3072,3246.0
2018-10-24 10:35:00,158.83,159.0,158.69,158.72,7333.0,149.2884,149.4481,149.1568,149.185,7333.0
2018-10-24 10:40:00,158.53,158.72,158.5,158.52,4489.0,149.0064,149.185,148.9782,148.997,4489.0
2018-10-24 10:45:00,158.5,158.5,158.32,158.45,3006.0,148.9782,148.9782,148.809,148.9312,3006.0
2018-10-24 10:50:00,158.41,158.54,158.29,158.42,4000.0,148.8936,149.0158,148.7808,148.903,4000.0
2018-10-24 10:55:00,158.33,158.42,158.2,158.2,3006.0,148.8184,148.903,148.6962,148.6962,3006.0
2018-10-24 11:00:00,158.23,158.31,157.71,157.71,5500.0,148.7244,148.7996,148.2356,148.2356,5500.0
2018-10-24 11:05:00,157.62,157.76,157.12,157.15,4200.0,148.151,148.2826,147.6811,147.7093,4200.0
2018-10-24 11:10:00,157.09,157.48,157.09,157.38,5519.0,147.6529,148.0195,147.6529,147.9255,5519.0
2018-10-24 11:15:00,157.21,157.24,156.88,156.88,7300.0,147.7657,147.7939,147.4555,147.4555,7300.0
2018-10-24 11:20:00,156.95,157.2,156.65,156.95,6312.0,147.5213,147.7563,147.2393,147.5213,6312.0
2018-10-24 11:25:00,157.11,157.11,156.44,156.54,8364.0,147.6717,147.6717,147.0419,147.1359,8364.0
2018-10-24 11:30:00,156.49,156.5,156.26,156.48,4813.0,147.0889,147.0983,146.8728,147.0795,4813.0
2018-10-24 11:35:00,156.57,156.64,156.24,156.55,4718.0,147.1641,147.2299,146.854,147.1453,4718.0
2018-10-24 11:40:00,156.51,156.59,156.38,156.39,4946.0,147.1077,147.1829,146.9855,146.9949,4946.0
2018-10-24 11:45:00,156.39,157.03,156.39,156.99,5236.0,146.9949,147.5965,146.9949,147.5589,5236.0
2018-10-24 11:50:00,156.88,157.08,156.78,156.96,4004.0,147.4555,147.6435,147.3615,147.5307,4004.0
2018-10-24 11:55:00,156.96,157.52,156.96,157.52,4800.0,147.5307,148.0571,147.5307,148.0571,4800.0
2018-10-24 12:00:00,157.53,157.89,157.44,157.88,6616.0,148.0665,148.4048,147.9819,148.3954,6616.0
2018-10-24 12:05:00,157.72,157.85,157.61,157.61,3400.0,148.245,148.3672,148.1417,148.1417,3400.0
2018-10-24 12:10:00,157.57,157.83,157.54,157.66,5724.0,148.1041,148.3484,148.0759,148.1886,5724.0
2018-10-24 12:15:00,157.6,157.77,157.24,157.24,4175.0,148.1323,148.292,147.7939,147.7939,4175.0
2018-10-24 12:20:00,157.37,157.4,157.04,157.22,1604.0,147.9161,147.9443,147.6059,147.7751,1604.0
2018-10-24 12:25:00,157.25,157.47,157.23,157.34,1611.0,147.8033,148.0101,147.7845,147.8879,1611.0
2018-10-24 12:30:00,157.37,157.43,157.16,157.33,2323.0,147.9161,147.9725,147.7187,147.8785,2323.0
2018-10-24 12:35:00,157.32,157.33,157.07,157.07,3389.0,147.8691,147.8785,147.6341,147.6341,3389.0
2018-10-24 12:40:00,157.07,157.23,157.07,157.23,1900.0,147.6341,147.7845,147.6341,147.7845,1900.0
2018-10-24 12:45:00,157.17,157.3,157.08,157.08,5700.0,147.7281,147.8503,147.6435,147.6435,5700.0
2018-10-24 12:50:00,157.04,157.33,156.99,157.33,1600.0,147.6059,147.8785,147.5589,147.8785,1600.0
2018-10-24 12:55:00,157.24,157.35,157.19,157.27,1100.0,147.7939,147.8973,147.7469,147.8221,1100.0
2018-10-24 13:00:00,157.27,157.27,156.98,157.05,7745.0,147.8221,147.8221,147.5495,147.6153,7745.0
2018-10-24 13:05:00,157.08,157.25,156.92,157.03,13903.0,147.6435,147.8033,147.4931,147.5965,13903.0
2018-10-24 13:10:00,157.05,157.24,157.0,157.18,8213.0,147.6153,147.7939,147.5683,147.7375,8213.0
2018-10-24 13:15:00,157.14,157.25,156.83,157.24,4900.0,147.6999,147.8033,147.4085,147.7939,4900.0
2018-10-24 13:20:00,157.17,157.21,156.96,157.03,3586.0,147.7281,147.7657,147.5307,147.5965,3586.0
2018-10-24 13:25:00,156.94,156.94,156.63,156.63,2100.0,147.5119,147.5119,147.2205,147.2205,2100.0
2018-10-24 13:30:00,156.73,156.86,156.35,156.75,5098.0,147.3145,147.4367,146.9573,147.3333,5098.0
2018-10-24 13:35:00,156.72,156.83,156.59,156.66,8617.0,147.3051,147.4085,147.1829,147.2487,8617.0
2018-10-24 13:40:00,156.62,157.06,156.62,157.06,3440.0,147.2111,147.6247,147.2111,147.6247,3440.0
2018-10-24 13:45:00,157.18,157.18,156.84,157.15,1500.0,147.7375,147.7375,147.4179,147.7093,1500.0
2018-10-24 13:50:00,157.14,157.32,156.97,157.25,3050.0,147.6999,147.8691,147.5401,147.8033,3050.0
2018-10-24 13:55:00,157.17,157.17,156.75,156.83,3213.0,147.7281,147.7281,147.3333,147.4085,3213.0
2018-10-24 14:00:00,156.81,156.88,156.63,156.75,7755.0,147.3897,147.4555,147.2205,147.3333,7755.0
2018-10-24 14:05:00,156.75,156.76,156.53,156.59,6416.0,147.3333,147.3427,147.1265,147.1829,6416.0
2018-10-24 14:10:00,156.68,156.82,156.64,156.77,5199.0,147.2675,147.3991,147.2299,147.3521,5199.0
2018-10-24 14:15:00,156.75,156.86,156.54,156.66,9397.0,147.3333,147.4367,147.1359,147.2487,9397.0
2018-10-24 14:20:00,156.59,157.04,156.53,156.83,8981.0,147.1829,147.6059,147.1265,147.4085,8981.0
2018-10-24 14:25:00,156.81,157.19,156.59,157.05,5578.0,147.3897,147.7469,147.1829,147.6153,5578.0
2018-10-24 14:30:00,157.08,157.22,156.89,157.03,6968.0,147.6435,147.7751,147.4649,147.5965,6968.0
2018-10-24 14:35:00,157.13,157.13,156.81,157.02,5400.0,147.6905,147.6905,147.3897,147.5871,5400.0
2018-10-24 14:40:00,157.04,157.15,156.76,156.78,4735.0,147.6059,147.7093,147.3427,147.3615,4735.0
2018-10-24 14:45:00,156.78,156.85,156.6,156.72,10010.0,147.3615,147.4273,147.1923,147.3051,10010.0
2018-10-24 14:50:00,156.73,156.78,156.58,156.61,9997.0,147.3145,147.3615,147.1735,147.2017,9997.0
2018-10-24 14:55:00,156.67,156.8,156.58,156.62,6330.0,147.2581,147.3803,147.1735,147.2111,6330.0
2018-10-24 15:00:00,156.57,156.64,156.11,156.11,35809.0,147.1641,147.2299,146.7318,146.7318,35809.0
2018-10-24 15:05:00,156.11,156.38,156.02,156.28,6016.0,146.7318,146.9855,146.6472,146.8915,6016.0
2018-10-24 15:10:00,156.21,156.5,156.21,156.44,5132.0,146.8258,147.0983,146.8258,147.0419,5132.0
2018-10-24 15:15:00,156.42,156.61,156.14,156.14,9353.0,147.0231,147.2017,146.76,146.76,9353.0
2018-10-24 15:20:00,156.11,156.11,155.63,155.64,20912.0,146.7318,146.7318,146.2806,146.29,20912.0
2018-10-24 15:25:00,155.63,155.84,155.1,155.14,29982.0,146.2806,146.478,145.7824,145.82,29982.0
2018-10-24 15:30:00,155.14,155.4,155.07,155.07,15687.0,145.82,146.0644,145.7542,145.7542,15687.0
2018-10-24 15:35:00,155.04,155.62,155.04,155.43,12837.0,145.726,146.2712,145.726,146.0926,12837.0
2018-10-24 15:40:00,155.39,155.53,155.14,155.27,22043.0,146.055,146.1866,145.82,145.9422,22043.0
2018-10-24 15:45:00,155.22,155.25,154.8,154.85,25549.0,145.8952,145.9234,145.5005,145.5475,25549.0
2018-10-24 15:50:00,154.85,154.93,154.46,154.57,26361.0,145.5475,145.6227,145.1809,145.2843,26361.0
2018-10-24 15:55:00,154.52,154.52,153.74,154.09,44454.0,145.2373,145.2373,144.5041,144.8331,44454.0
2018-10-25 09:30:00,153.63,153.69,153.24,153.44,26635.0,144.4007,144.4571,144.0342,144.2222,26635.0
2018-10-25 09:35:00,153.23,153.61,153.21,153.38,9700.0,144.0248,144.3819,144.006,144.1658,9700.0
2018-10-25 09:40:00,153.21,153.21,152.22,152.77,16800.0,144.006,144.006,143.0755,143.5924,16800.0
2018-10-25 09:45:00,152.76,152.76,151.84,151.84,35922.0,143.583,143.583,142.7183,142.7183,35922.0
2018-10-25 09:50:00,152.0,152.33,151.3,152.15,31661.0,142.8687,143.1788,142.2107,143.0097,31661.0
2018-10-25 09:55:00,152.23,152.26,151.79,151.92,18175.0,143.0849,143.113,142.6713,142.7935,18175.0
2018-10-25 10:00:00,151.92,152.27,151.64,152.19,21565.0,142.7935,143.1224,142.5303,143.0473,21565.0
2018-10-25 10:05:00,152.18,152.66,152.18,152.66,18295.0,143.0379,143.489,143.0379,143.489,18295.0
2018-10-25 10:10:00,152.71,152.86,152.11,152.86,18400.0,143.536,143.677,142.9721,143.677,18400.0
2018-10-25 10:15:00,152.75,152.8,152.09,152.46,11698.0,143.5736,143.6206,142.9533,143.301,11698.0
2018-10-25 10:20:00,152.51,153.04,152.35,153.04,9799.0,143.348,143.8462,143.1976,143.8462,9799.0
2018-10-25 10:25:00,153.13,153.45,152.99,153.23,22434.0,143.9308,144.2316,143.7992,144.0248,22434.0
2018-10-25 10:30:00,153.37,154.06,153.36,153.66,12527.0,144.1564,144.8049,144.147,144.4289,12527.0
2018-10-25 10:35:00,153.68,154.12,153.67,153.9,8100.0,144.4477,144.8613,144.4383,144.6545,8100.0
2018-10-25 10:40:00,154.03,154.39,153.77,154.01,14252.0,144.7767,145.1151,144.5323,144.7579,14252.0
2018-10-25 10:45:00,153.96,154.15,153.72,153.84,9427.0,144.7109,144.8895,144.4853,144.5981,9427.0
2018-10-25 10:50:00,153.85,154.1,153.81,153.98,6600.0,144.6075,144.8425,144.5699,144.7297,6600.0
2018-10-25 10:55:00,153.95,154.1,153.53,153.64,9222.0,144.7015,144.8425,144.3068,144.4101,9222.0
2018-10-25 11:00:00,153.63,153.85,153.4,153.47,11800.0,144.4007,144.6075,144.1846,144.2504,11800.0
2018-10-25 11:05:00,153.53,153.53,153.15,153.51,10130.0,144.3068,144.3068,143.9496,144.288,10130.0
2018-10-25 11:10:00,153.59,153.74,153.47,153.66,11219.0,144.3631,144.5041,144.2504,144.4289,11219.0
2018-10-25 11:15:00,153.73,154.11,153.37,154.11,7186.0,144.4947,144.8519,144.1564,144.8519,7186.0
2018-10-25 11:20:00,154.22,154.53,153.98,154.17,10076.0,144.9553,145.2467,144.7297,144.9083,10076.0
2018-10-25 11:25:00,154.22,154.77,154.22,154.7,10596.0,144.9553,145.4723,144.9553,145.4065,10596.0
2018-10-25 11:30:00,154.77,154.88,154.45,154.65,17657.0,145.4723,145.5757,145.1715,145.3595,17657.0
2018-10-25 11:35:00,154.71,154.78,154.41,154.72,4917.0,145.4159,145.4817,145.1339,145.4253,4917.0
2018-10-25 11:40:00,154.68,154.94,154.53,154.94,15194.0,145.3877,145.632,145.2467,145.632,15194.0
2018-10-25 11:45:00,154.92,155.08,154.59,155.08,10950.0,145.6133,145.7636,145.3031,145.7636,10950.0
2018-10-25 11:50:00,155.03,155.04,154.47,154.58,12479.0,145.7166,145.726,145.1903,145.2937,12479.0
2018-10-25 11:55:00,154.63,154.78,154.46,154.64,8108.0,145.3407,145.4817,145.1809,145.3501,8108.0
2018-10-25 12:00:00,154.75,154.75,154.25,154.52,12446.0,145.4535,145.4535,144.9835,145.2373,12446.0
2018-10-25 12:05:00,154.49,154.82,154.46,154.6,7692.0,145.2091,145.5193,145.1809,145.3125,7692.0
2018-10-25 12:10:00,154.65,154.72,154.37,154.37,13876.0,145.3595,145.4253,145.0963,145.0963,13876.0
2018-10-25 12:15:00,154.4,154.56,154.24,154.56,9805.0,145.1245,145.2749,144.9741,145.2749,9805.0
2018-10-25 12:20:00,154.53,155.04,154.46,154.99,10938.0,145.2467,145.726,145.1809,145.679,10938.0
2018-10-25 12:25:00,154.98,155.03,154.65,154.68,12329.0,145.6696,145.7166,145.3595,145.3877,12329.0
2018-10-25 12:30:00,154.67,155.41,154.66,155.35,71371.0,145.3783,146.0738,145.3689,146.0174,71371.0
2018-10-25 12:35:00,155.42,155.57,155.36,155.49,8578.0,146.0832,146.2242,146.0268,146.149,8578.0
2018-10-25 12:40:00,155.58,155.61,155.0,155.12,9697.0,146.2336,146.2618,145.6884,145.8012,9697.0
2018-10-25 12:45:00,155.19,155.45,155.13,155.42,11714.0,145.867,146.1114,145.8106,146.0832,11714.0
2018-10-25 12:50:00,155.44,155.73,155.44,155.69,4591.0,146.102,146.3746,146.102,146.337,4591.0
2018-10-25 12:55:00,155.7,155.71,155.25,155.3,6623.0,146.3464,146.3558,145.9234,145.9704,6623.0
2018-10-25 13:00:00,155.36,155.47,154.93,154.93,13512.0,146.0268,146.1302,145.6227,145.6227,13512.0
2018-10-25 13:05:00,155.02,155.08,154.68,154.69,11509.0,145.7072,145.7636,145.3877,145.3971,11509.0
2018-10-25 13:10:00,154.7,154.82,154.61,154.82,3400.0,145.4065,145.5193,145.3219,145.5193,3400.0
2018-10-25 13:15:00,154.87,155.12,154.84,155.06,27495.0,145.5663,145.8012,145.5381,145.7448,27495.0
2018-10-25 13:20:00,155.14,155.37,155.0,155.14,21457.0,145.82,146.0362,145.6884,145.82,21457.0
2018-10-25 13:25:00,155.17,155.47,155.17,155.34,12324.0,145.8482,146.1302,145.8482,146.008,12324.0
2018-10-25 13:30:00,155.34,155.59,155.31,155.44,7921.0,146.008,146.243,145.9798,146.102,7921.0
2018-10-25 13:35:00,155.62,155.95,155.6,155.74,10984.0,146.2712,146.5814,146.2524,146.384,10984.0
2018-10-25 13:40:00,155.67,155.74,155.53,155.53,3471.0,146.3182,146.384,146.1866,146.1866,3471.0
2018-10-25 13:45:00,155.54,155.68,155.39,155.68,11368.0,146.196,146.3276,146.055,146.3276,11368.0
2018-10-25 13:50:00,155.6,155.69,155.5,155.69,6200.0,146.2524,146.337,146.1584,146.337,6200.0
2018-10-25 13:55:00,155.71,155.92,155.7,155.84,12404.0,146.3558,146.5532,146.3464,146.478,12404.0
2018-10-25 14:00:00,155.88,155.9,155.78,155.9,7256.0,146.5156,146.5344,146.4216,146.5344,7256.0
2018-10-25 14:05:00,155.9,156.03,155.54,155.54,16949.0,146.5344,146.6566,146.196,146.196,16949.0
2018-10-25 14:10:00,155.56,155.77,155.38,155.5,13620.0,146.2148,146.4122,146.0456,146.1584,13620.0
2018-10-25 14:15:00,155.55,155.66,155.06,155.06,11206.0,146.2054,146.3088,145.7448,145.7448,11206.0
2018-10-25 14:20:00,155.14,155.59,155.07,155.19,11173.0,145.82,146.243,145.7542,145.867,11173.0
2018-10-25 14:25:00,155.3,155.44,155.18,155.3,5728.0,145.9704,146.102,145.8576,145.9704,5728.0
2018-10-25 14:30:00,155.3,155.69,155.3,155.68,8139.0,145.9704,146.337,145.9704,146.3276,8139.0
2018-10-25 14:35:00,155.75,155.81,155.66,155.76,10600.0,146.3934,146.4498,146.3088,146.4028,10600.0
2018-10-25 14:40:00,155.8,156.57,155.78,156.37,23777.0,146.4404,147.1641,146.4216,146.9761,23777.0
2018-10-25 14:45:00,156.41,156.56,156.36,156.51,18892.0,147.0137,147.1547,146.9667,147.1077,18892.0
2018-10-25 14:50:00,156.5,156.57,156.41,156.55,22302.0,147.0983,147.1641,147.0137,147.1453,22302.0
2018-10-25 14:55:00,156.59,156.69,156.42,156.42,20499.0,147.1829,147.2769,147.0231,147.0231,20499.0
2018-10-25 15:00:00,156.48,156.5,155.84,155.84,17422.0,147.0795,147.0983,146.478,146.478,17422.0
2018-10-25 15:05:00,155.83,156.02,155.72,155.88,11754.0,146.4686,146.6472,146.3652,146.5156,11754.0
2018-10-25 15:10:00,155.89,156.3,155.86,156.29,48492.0,146.525,146.9103,146.4968,146.9009,48492.0
2018-10-25 15:15:00,156.28,156.39,156.02,156.08,16535.0,146.8915,146.9949,146.6472,146.7036,16535.0
2018-10-25 15:20:00,156.09,156.18,156.02,156.09,34034.0,146.713,146.7976,146.6472,146.713,34034.0
2018-10-25 15:25:00,156.06,156.06,155.66,155.81,23539.0,146.6848,146.6848,146.3088,146.4498,23539.0
2018-10-25 15:30:00,155.86,156.06,155.3,155.38,30495.0,146.4968,146.6848,145.9704,146.0456,30495.0
2018-10-25 15:35:00,155.38,155.62,155.25,155.4,27944.0,146.0456,146.2712,145.9234,146.0644,27944.0
2018-10-25 15:40:00,155.42,155.51,154.94,155.09,47705.0,146.0832,146.1678,145.632,145.773,47705.0
2018-10-25 15:45:00,155.1,155.33,154.93,155.19,41924.0,145.7824,145.9986,145.6227,145.867,41924.0
2018-10-25 15:50:00,155.17,155.29,154.97,155.05,78016.0,145.8482,145.961,145.6602,145.7354,78016.0
2018-10-25 15:55:00,155.05,155.34,154.91,155.21,92845.0,145.7354,146.008,145.6039,145.8858,92845.0
2018-10-26 09:30:00,148.0,148.0,144.05,144.88,49931.0,139.109,139.109,135.3963,136.1764,49931.0
2018-10-26 09:35:00,144.89,146.7,144.89,146.69,18231.0,136.1858,137.8871,136.1858,137.8777,18231.0
2018-10-26 09:40:00,146.51,147.33,145.88,146.13,52545.0,137.7085,138.4792,137.1163,137.3513,52545.0
2018-10-26 09:45:00,146.13,146.32,144.96,145.24,39645.0,137.3513,137.5299,136.2516,136.5148,39645.0
2018-10-26 09:50:00,145.39,145.85,144.68,145.63,34146.0,136.6558,137.0881,135.9884,136.8813,34146.0
2018-10-26 09:55:00,145.73,145.99,145.46,145.53,44805.0,136.9753,137.2197,136.7216,136.7874,44805.0
2018-10-26 10:00:00,145.53,145.59,143.52,144.93,45060.0,136.7874,136.8437,134.8981,136.2234,45060.0
2018-10-26 10:05:00,144.69,144.88,144.0,144.11,32512.0,135.9978,136.1764,135.3493,135.4527,32512.0
2018-10-26 10:10:00,144.2,144.74,144.02,144.23,24322.0,135.5372,136.0448,135.3681,135.5654,24322.0
2018-10-26 10:15:00,144.11,144.99,144.1,144.77,22798.0,135.4527,136.2798,135.4433,136.073,22798.0
2018-10-26 10:20:00,144.8,145.17,144.52,144.52,24795.0,136.1012,136.449,135.838,135.838,24795.0
2018-10-26 10:25:00,144.67,144.73,143.84,144.08,27296.0,135.979,136.0354,135.1989,135.4245,27296.0
2018-10-26 10:30:00,144.1,144.2,143.36,143.94,17932.0,135.4433,135.5372,134.7477,135.2929,17932.0
2018-10-26 10:35:00,143.94,144.22,143.84,144.05,29581.0,135.2929,135.556,135.1989,135.3963,29581.0
2018-10-26 10:40:00,144.05,144.05,142.5,142.62,16628.0,135.3963,135.3963,133.9394,134.0522,16628.0
2018-10-26 10:45:00,142.65,142.83,142.25,142.47,19703.0,134.0804,134.2496,133.7044,133.9112,19703.0
2018-10-26 10:50:00,142.66,142.81,142.01,142.16,9017.0,134.0898,134.2308,133.4788,133.6198,9017.0
2018-10-26 10:55:00,142.11,142.94,141.67,142.92,53835.0,133.5728,134.3529,133.1592,134.3341,53835.0
2018-10-26 11:00:00,142.92,143.64,142.78,143.47,15201.0,134.3341,135.0109,134.2026,134.8511,15201.0
2018-10-26 11:05:00,143.44,143.97,143.3,143.37,28406.0,134.8229,135.3211,134.6913,134.7571,28406.0
2018-10-26 11:10:00,143.37,143.48,142.76,142.96,23996.0,134.7571,134.8605,134.1838,134.3717,23996.0
2018-10-26 11:15:00,142.89,143.42,142.88,143.32,31967.0,134.3059,134.8041,134.2965,134.7101,31967.0
2018-10-26 11:20:00,143.28,143.99,142.89,143.71,33250.0,134.6725,135.3399,134.3059,135.0767,33250.0
2018-10-26 11:25:00,143.62,144.05,143.49,143.76,25284.0,134.9921,135.3963,134.8699,135.1237,25284.0
2018-10-26 11:30:00,143.73,144.02,143.5,143.77,26780.0,135.0955,135.3681,134.8793,135.1331,26780.0
2018-10-26 11:35:00,143.83,144.62,143.5,144.13,34778.0,135.1895,135.932,134.8793,135.4715,34778.0
2018-10-26 11:40:00,144.2,144.51,143.41,143.79,11391.0,135.5372,135.8286,134.7947,135.1519,11391.0
2018-10-26 11:45:00,143.6,144.0,143.58,143.88,7325.0,134.9733,135.3493,134.9545,135.2365,7325.0
2018-10-26 11:50:00,143.94,144.61,143.94,144.16,20496.0,135.2929,135.9226,135.2929,135.4997,20496.0
2018-10-26 11:55:00,144.22,145.35,144.07,144.31,61537.0,135.556,136.6182,135.4151,135.6406,61537.0
2018-10-26 12:00:00,144.42,145.39,144.42,145.39,9809.0,135.744,136.6558,135.744,136.6558,9809.0
2018-10-26 12:05:00,145.44,145.93,145.38,145.68,20232.0,136.7028,137.1633,136.6464,136.9283,20232.0
2018-10-26 12:10:00,145.61,145.67,145.22,145.25,7904.0,136.8625,136.9189,136.496,136.5242,7904.0
2018-10-26 12:15:00,145.11,145.37,144.8,145.22,9163.0,136.3926,136.637,136.1012,136.496,9163.0
2018-10-26 12:20:00,145.28,145.73,145.06,145.16,18745.0,136.5524,136.9753,136.3456,136.4396,18745.0
2018-10-26 12:25:00,145.27,145.43,145.06,145.11,14646.0,136.543,136.6934,136.3456,136.3926,14646.0
2018-10-26 12:30:00,145.1,145.53,144.86,145.53,27602.0,136.3832,136.7874,136.1576,136.7874,27602.0
2018-10-26 12:35:00,145.49,146.37,145.46,145.77,64300.0,136.7498,137.5769,136.7216,137.0129,64300.0
2018-10-26 12:40:00,145.58,146.15,145.51,146.13,8400.0,136.8343,137.3701,136.7686,137.3513,8400.0
2018-10-26 12:45:00,146.14,146.4,145.92,146.1,11550.0,137.3607,137.6051,137.1539,137.3231,11550.0
2018-10-26 12:50:00,146.09,146.86,146.07,146.55,17157.0,137.3137,138.0375,137.2949,137.7461,17157.0
2018-10-26 12:55:00,146.49,146.63,145.76,145.81,19188.0,137.6897,137.8213,137.0035,137.0505,19188.0
2018-10-26 13:00:00,145.91,145.97,145.48,145.69,17900.0,137.1445,137.2009,136.7404,136.9377,17900.0
2018-10-26 13:05:00,145.66,146.96,145.4,146.49,69762.0,136.9095,138.1314,136.6652,137.6897,69762.0
2018-10-26 13:10:00,146.46,146.53,145.71,145.71,16577.0,137.6615,137.7273,136.9565,136.9565,16577.0
2018-10-26 13:15:00,145.9,146.17,145.7,145.97,11648.0,137.1351,137.3889,136.9471,137.2009,11648.0
2018-10-26 13:20:00,146.01,146.21,145.51,145.57,12970.0,137.2385,137.4265,136.7686,136.8249,12970.0
2018-10-26 13:25:00,145.66,146.11,145.5,145.56,12859.0,136.9095,137.3325,136.7592,136.8155,12859.0
2018-10-26 13:30:00,145.44,145.65,145.02,145.3,25038.0,136.7028,136.9001,136.308,136.5712,25038.0
2018-10-26 13:35:00,145.12,145.3,144.77,145.04,12435.0,136.402,136.5712,136.073,136.3268,12435.0
2018-10-26 13:40:00,145.0,145.46,144.96,145.41,14890.0,136.2892,136.7216,136.2516,136.6746,14890.0
2018-10-26 13:45:00,145.41,145.41,144.94,145.16,11120.0,136.6746,136.6746,136.2328,136.4396,11120.0
2018-10-26 13:50:00,145.15,145.32,144.91,145.24,24236.0,136.4302,136.59,136.2046,136.5148,24236.0
2018-10-26 13:55:00,145.33,145.63,145.24,145.28,13535.0,136.5994,136.8813,136.5148,136.5524,13535.0
2018-10-26 14:00:00,145.27,145.48,144.53,144.61,17404.0,136.543,136.7404,135.8474,135.9226,17404.0
2018-10-26 14:05:00,144.54,144.95,144.33,144.7,34175.0,135.8568,136.2422,135.6594,136.0072,34175.0
2018-10-26 14:10:00,144.69,144.93,144.14,144.26,25649.0,135.9978,136.2234,135.4809,135.5936,25649.0
2018-10-26 14:15:00,144.15,144.28,143.42,143.42,18624.0,135.4903,135.6124,134.8041,134.8041,18624.0
2018-10-26 14:20:00,143.6,144.16,143.59,144.16,36412.0,134.9733,135.4997,134.9639,135.4997,36412.0
2018-10-26 14:25:00,144.07,144.72,144.06,144.52,23601.0,135.4151,136.026,135.4057,135.838,23601.0
2018-10-26 14:30:00,144.43,144.43,143.71,144.25,86667.0,135.7534,135.7534,135.0767,135.5842,86667.0
2018-10-26 14:35:00,144.25,144.37,143.24,143.31,25654.0,135.5842,135.697,134.6349,134.7007,25654.0
2018-10-26 14:40:00,143.5,143.91,142.96,143.5,26699.0,134.8793,135.2647,134.3717,134.8793,26699.0
2018-10-26 14:45:00,143.65,143.78,142.45,142.98,24097.0,135.0203,135.1425,133.8924,134.3905,24097.0
2018-10-26 14:50:00,142.97,143.26,142.45,142.97,29554.0,134.3811,134.6537,133.8924,134.3811,29554.0
2018-10-26 14:55:00,143.01,143.17,142.36,142.58,54522.0,134.4187,134.5691,133.8078,134.0146,54522.0
2018-10-26 15:00:00,142.61,142.63,142.13,142.4,83175.0,134.0428,134.0616,133.5916,133.8454,83175.0
2018-10-26 15:05:00,142.39,142.54,141.92,142.52,27203.0,133.836,133.977,133.3942,133.9582,27203.0
2018-10-26 15:10:00,142.46,142.52,141.67,141.88,34362.0,133.9018,133.9582,133.1592,133.3566,34362.0
2018-10-26 15:15:00,141.87,142.7,141.81,142.51,41907.0,133.3472,134.1274,133.2908,133.9488,41907.0
2018-10-26 15:20:00,142.48,143.06,142.4,142.5,34794.0,133.9206,134.4657,133.8454,133.9394,34794.0
2018-10-26 15:25:00,142.51,142.68,142.12,142.24,35977.0,133.9488,134.1086,133.5822,133.695,35977.0
2018-10-26 15:30:00,142.21,142.21,140.84,141.09,45866.0,133.6668,133.6668,132.3791,132.6141,45866.0
2018-10-26 15:35:00,141.12,141.94,141.03,141.41,45781.0,132.6423,133.413,132.5577,132.9149,45781.0
2018-10-26 15:40:00,141.41,141.44,140.88,140.96,56775.0,132.9149,132.9431,132.4167,132.4919,56775.0
2018-10-26 15:45:00,140.97,141.9,140.94,141.77,50572.0,132.5013,133.3754,132.4731,133.2532,50572.0
2018-10-26 15:50:00,141.77,142.23,141.55,141.69,72732.0,133.2532,133.6856,133.0464,133.178,72732.0
2018-10-26 15:55:00,141.62,141.82,141.33,141.51,203352.0,133.1122,133.3002,132.8397,133.0089,203352.0
2018-10-29 09:30:00,142.81,145.69,142.81,145.67,28337.0,134.2308,136.9377,134.2308,136.9189,28337.0
2018-10-29 09:35:00,145.35,147.34,145.35,146.78,23498.0,136.6182,138.4886,136.6182,137.9623,23498.0
2018-10-29 09:40:00,146.8,146.91,145.77,146.22,17207.0,137.9811,138.0844,137.0129,137.4359,17207.0
2018-10-29 09:45:00,146.22,146.5,145.38,145.38,14860.0,137.4359,137.6991,136.6464,136.6464,14860.0
2018-10-29 09:50:00,145.5,145.9,145.35,145.77,11894.0,136.7592,137.1351,136.6182,137.0129,11894.0
2018-10-29 09:55:00,145.77,145.79,145.09,145.36,19283.0,137.0129,137.0317,136.3738,136.6276,19283.0
2018-10-29 10:00:00,145.36,146.47,145.36,146.45,15174.0,136.6276,137.6709,136.6276,137.6521,15174.0
2018-10-29 10:05:00,146.46,146.46,145.61,145.63,31995.0,137.6615,137.6615,136.8625,136.8813,31995.0
2018-10-29 10:10:00,145.54,145.63,144.96,145.07,22211.0,136.7968,136.8813,136.2516,136.355,22211.0
2018-10-29 10:15:00,145.06,145.13,144.73,144.89,21188.0,136.3456,136.4114,136.0354,136.1858,21188.0
2018-10-29 10:20:00,144.88,144.96,144.61,144.61,9907.0,136.1764,136.2516,135.9226,135.9226,9907.0
2018-10-29 10:25:00,144.68,144.92,144.28,144.28,21205.0,135.9884,136.214,135.6124,135.6124,21205.0
2018-10-29 10:30:00,144.26,144.58,144.09,144.11,28662.0,135.5936,135.8944,135.4339,135.4527,28662.0
2018-10-29 10:35:00,144.1,144.19,143.77,143.94,47918.0,135.4433,135.5279,135.1331,135.2929,47918.0
2018-10-29 10:40:00,143.94,144.19,143.65,144.0,32038.0,135.2929,135.5279,135.0203,135.3493,32038.0
2018-10-29 10:45:00,144.07,144.25,143.79,144.25,20153.0,135.4151,135.5842,135.1519,135.5842,20153.0
2018-10-29 10:50:00,144.21,144.45,143.79,143.99,25980.0,135.5466,135.7722,135.1519,135.3399,25980.0
2018-10-29 10:55:00,143.97,144.09,143.73,143.87,14191.0,135.3211,135.4339,135.0955,135.2271,14191.0
2018-10-29 11:00:00,143.86,144.05,143.51,143.78,15842.0,135.2177,135.3963,134.8887,135.1425,15842.0
2018-10-29 11:05:00,143.82,144.04,143.53,143.53,12501.0,135.1801,135.3869,134.9075,134.9075,12501.0
2018-10-29 11:10:00,143.59,143.83,143.55,143.69,10305.0,134.9639,135.1895,134.9263,135.0579,10305.0
2018-10-29 11:15:00,143.83,144.0,143.67,143.75,14123.0,135.1895,135.3493,135.0391,135.1143,14123.0
2018-10-29 11:20:00,143.66,143.99,143.62,143.86,14428.0,135.0297,135.3399,134.9921,135.2177,14428.0
2018-10-29 11:25:00,143.9,144.04,143.65,143.77,17274.0,135.2553,135.3869,135.0203,135.1331,17274.0
2018-10-29 11:30:00,143.76,143.89,143.56,143.66,13231.0,135.1237,135.2459,134.9357,135.0297,13231.0
2018-10-29 11:35:00,143.64,144.01,143.6,144.0,24377.0,135.0109,135.3587,134.9733,135.3493,24377.0
2018-10-29 11:40:00,144.0,144.04,143.83,143.83,21360.0,135.3493,135.3869,135.1895,135.1895,21360.0
2018-10-29 11:45:00,143.9,144.04,143.63,143.73,23225.0,135.2553,135.3869,135.0015,135.0955,23225.0
2018-10-29 11:50:00,143.65,143.87,143.28,143.34,11573.0,135.0203,135.2271,134.6725,134.7289,11573.0
2018-10-29 11:55:00,143.22,143.35,142.75,142.75,11677.0,134.6161,134.7383,134.1744,134.1744,11677.0
2018-10-29 12:00:00,142.68,143.21,142.68,143.14,20506.0,134.1086,134.6067,134.1086,134.5409,20506.0
2018-10-29 12:05:00,143.14,143.22,142.91,142.92,13281.0,134.5409,134.6161,134.3247,134.3341,13281.0
2018-10-29 12:10:00,142.89,142.94,142.62,142.63,6900.0,134.3059,134.3529,134.0522,134.0616,6900.0
2018-10-29 12:15:00,142.6,142.9,142.38,142.38,10838.0,134.0334,134.3153,133.8266,133.8266,10838.0
2018-10-29 12:20:00,142.39,142.51,142.02,142.22,18580.0,133.836,133.9488,133.4882,133.6762,18580.0
2018-10-29 12:25:00,142.2,142.33,142.06,142.3,24655.0,133.6574,133.7796,133.5258,133.7514,24655.0
2018-10-29 12:30:00,142.26,142.28,141.99,142.26,17211.0,133.7138,133.7326,133.46,133.7138,17211.0
2018-10-29 12:35:00,142.26,142.36,142.13,142.15,24618.0,133.7138,133.8078,133.5916,133.6104,24618.0
2018-10-29 12:40:00,142.14,142.58,142.14,142.27,21530.0,133.601,134.0146,133.601,133.7232,21530.0
2018-10-29 12:45:00,142.29,142.36,142.03,142.08,16156.0,133.742,133.8078,133.4976,133.5446,16156.0
2018-10-29 12:50:00,142.09,142.21,141.98,142.12,9257.0,133.554,133.6668,133.4506,133.5822,9257.0
2018-10-29 12:55:00,141.88,142.17,141.68,142.04,10531.0,133.3566,133.6292,133.1686,133.507,10531.0
2018-10-29 13:00:00,142.05,142.55,141.99,142.55,9500.0,133.5164,133.9864,133.46,133.9864,9500.0
2018-10-29 13:05:00,142.45,142.71,142.32,142.71,9800.0,133.8924,134.1368,133.7702,134.1368,9800.0
2018-10-29 13:10:00,142.61,142.7,142.5,142.59,5940.0,134.0428,134.1274,133.9394,134.024,5940.0
2018-10-29 13:15:00,142.56,142.65,142.32,142.47,8853.0,133.9958,134.0804,133.7702,133.9112,8853.0
2018-10-29 13:20:00,142.47,142.74,142.41,142.74,10186.0,133.9112,134.165,133.8548,134.165,10186.0
2018-10-29 13:25:00,142.7,142.7,142.53,142.63,10201.0,134.1274,134.1274,133.9676,134.0616,10201.0
2018-10-29 13:30:00,142.62,143.21,142.61,143.03,33047.0,134.0522,134.6067,134.0428,134.4375,33047.0
2018-10-29 13:35:00,142.94,142.94,142.53,142.68,6156.0,134.3529,134.3529,133.9676,134.1086,6156.0
2018-10-29 13:40:00,142.69,142.86,142.42,142.82,6054.0,134.118,134.2777,133.8642,134.2402,6054.0
2018-10-29 13:45:00,142.88,143.12,142.64,142.73,8261.0,134.2965,134.5221,134.071,134.1556,8261.0
2018-10-29 13:50:00,142.76,143.08,142.72,142.98,8902.0,134.1838,134.4845,134.1462,134.3905,8902.0
2018-10-29 13:55:00,142.94,143.14,142.9,142.97,9569.0,134.3529,134.5409,134.3153,134.3811,9569.0
2018-10-29 14:00:00,143.02,143.02,142.56,142.76,10485.0,134.4281,134.4281,133.9958,134.1838,10485.0
2018-10-29 14:05:00,142.73,142.83,142.54,142.65,8620.0,134.1556,134.2496,133.977,134.0804,8620.0
2018-10-29 14:10:00,142.65,142.65,142.11,142.22,9536.0,134.0804,134.0804,133.5728,133.6762,9536.0
2018-10-29 14:15:00,142.19,142.32,142.02,142.25,9904.0,133.648,133.7702,133.4882,133.7044,9904.0
2018-10-29 14:20:00,142.24,142.37,142.09,142.21,8547.0,133.695,133.8172,133.554,133.6668,8547.0
2018-10-29 14:25:00,142.22,142.33,141.99,142.0,10334.0,133.6762,133.7796,133.46,133.4694,10334.0
2018-10-29 14:30:00,141.89,142.0,141.73,141.91,16721.0,133.366,133.4694,133.2156,133.3848,16721.0
2018-10-29 14:35:00,141.91,142.32,141.88,142.07,19536.0,133.3848,133.7702,133.3566,133.5352,19536.0
2018-10-29 14:40:00,142.07,142.46,142.01,142.4,19283.0,133.5352,133.9018,133.4788,133.8454,19283.0
2018-10-29 14:45:00,142.32,142.54,141.91,141.98,16882.0,133.7702,133.977,133.3848,133.4506,16882.0
2018-10-29 14:50:00,142.0,142.02,141.59,141.72,18283.0,133.4694,133.4882,133.084,133.2062,18283.0
2018-10-29 14:55:00,141.73,142.06,141.7,141.86,13519.0,133.2156,133.5258,133.1874,133.3378,13519.0
2018-10-29 15:00:00,141.87,141.89,141.29,141.34,22150.0,133.3472,133.366,132.8021,132.8491,22150.0
2018-10-29 15:05:00,141.37,141.47,140.76,140.95,25528.0,132.8773,132.9713,132.3039,132.4825,25528.0
2018-10-29 15:10:00,140.95,141.07,140.23,140.39,20452.0,132.4825,132.5953,131.8057,131.9561,20452.0
2018-10-29 15:15:00,140.36,140.65,140.04,140.61,19873.0,131.9279,132.2005,131.6272,132.1629,19873.0
2018-10-29 15:20:00,140.67,140.72,140.13,140.64,20315.0,132.2193,132.2663,131.7118,132.1911,20315.0
2018-10-29 15:25:00,140.57,140.68,140.29,140.41,20709.0,132.1253,132.2287,131.8621,131.9749,20709.0
2018-10-29 15:30:00,140.32,140.43,139.82,140.16,50511.0,131.8903,131.9937,131.4204,131.74,50511.0
2018-10-29 15:35:00,140.2,140.3,139.96,140.28,44753.0,131.7775,131.8715,131.552,131.8527,44753.0
2018-10-29 15:40:00,140.23,140.23,139.41,139.54,49111.0,131.8057,131.8057,131.035,131.1572,49111.0
2018-10-29 15:45:00,139.48,140.87,139.36,140.68,44827.0,131.1008,132.4073,130.988,132.2287,44827.0
2018-10-29 15:50:00,140.64,141.19,140.59,141.19,57140.0,132.1911,132.7081,132.1441,132.7081,57140.0
2018-10-29 15:55:00,141.22,141.48,140.78,141.26,109739.0,132.7363,132.9807,132.3227,132.7739,109739.0
2018-10-30 09:30:00,141.98,142.03,141.36,141.36,16047.0,133.4506,133.4976,132.8679,132.8679,16047.0
2018-10-30 09:35:00,141.37,141.73,140.96,141.21,7791.0,132.8773,133.2156,132.4919,132.7269,7791.0
2018-10-30 09:40:00,141.38,142.1,141.33,141.55,11967.0,132.8867,133.5634,132.8397,133.0464,11967.0
2018-10-30 09:45:00,141.65,141.76,141.11,141.45,21792.0,133.1404,133.2438,132.6329,132.9525,21792.0
2018-10-30 09:50:00,141.45,142.02,141.38,142.02,21200.0,132.9525,133.4882,132.8867,133.4882,21200.0
2018-10-30 09:55:00,141.97,142.55,141.92,142.25,16335.0,133.4412,133.9864,133.3942,133.7044,16335.0
2018-10-30 10:00:00,142.28,142.45,141.82,141.91,16083.0,133.7326,133.8924,133.3002,133.3848,16083.0
2018-10-30 10:05:00,141.82,142.06,141.44,141.5,13100.0,133.3002,133.5258,132.9431,132.9995,13100.0
2018-10-30 10:10:00,141.55,141.7,141.25,141.52,33136.0,133.0464,133.1874,132.7645,133.0182,33136.0
2018-10-30 10:15:00,141.61,141.9,141.25,141.26,17644.0,133.1028,133.3754,132.7645,132.7739,17644.0
2018-10-30 10:20:00,141.34,141.51,141.17,141.32,10657.0,132.8491,133.0089,132.6893,132.8303,10657.0
2018-10-30 10:25:00,141.29,141.3,140.61,140.67,15077.0,132.8021,132.8115,132.1629,132.2193,15077.0
2018-10-30 10:30:00,140.81,140.94,140.53,140.73,9853.0,132.3509,132.4731,132.0877,132.2757,9853.0
2018-10-30 10:35:00,140.73,140.81,140.15,140.23,15759.0,132.2757,132.3509,131.7306,131.8057,15759.0
2018-10-30 10:40:00,140.29,140.29,139.87,140.0,9359.0,131.8621,131.8621,131.4674,131.5896,9359.0
2018-10-30 10:45:00,139.87,140.05,139.73,139.75,8602.0,131.4674,131.6366,131.3358,131.3546,8602.0
2018-10-30 10:50:00,139.92,140.09,139.23,139.23,7334.0,131.5144,131.6742,130.8658,130.8658,7334.0
2018-10-30 10:55:00,139.31,139.63,139.21,139.27,9507.0,130.941,131.2418,130.847,130.9034,9507.0
2018-10-30 11:00:00,139.46,139.78,139.11,139.59,25295.0,131.082,131.3828,130.753,131.2042,25295.0
2018-10-30 11:05:00,139.59,140.46,139.42,140.27,17453.0,131.2042,132.0219,131.0444,131.8433,17453.0
2018-10-30 11:10:00,140.21,140.29,139.79,139.79,9824.0,131.7869,131.8621,131.3922,131.3922,9824.0
2018-10-30 11:15:00,139.82,140.79,139.65,140.71,21271.0,131.4204,132.3321,131.2606,132.2569,21271.0
2018-10-30 11:20:00,140.79,140.87,140.3,140.55,12595.0,132.3321,132.4073,131.8715,132.1065,12595.0
2018-10-30 11:25:00,140.66,141.0,140.62,140.96,16355.0,132.2099,132.5295,132.1723,132.4919,16355.0
2018-10-30 11:30:00,140.98,141.32,140.85,141.19,15100.0,132.5107,132.8303,132.3885,132.7081,15100.0
2018-10-30 11:35:00,141.2,141.28,141.01,141.06,18990.0,132.7175,132.7927,132.5389,132.5859,18990.0
2018-10-30 11:40:00,141.1,141.1,140.85,140.99,7730.0,132.6235,132.6235,132.3885,132.5201,7730.0
2018-10-30 11:45:00,141.03,141.26,140.88,141.26,13439.0,132.5577,132.7739,132.4167,132.7739,13439.0
2018-10-30 11:50:00,141.23,141.23,140.89,141.0,7982.0,132.7457,132.7457,132.4261,132.5295,7982.0
2018-10-30 11:55:00,140.9,141.08,140.82,140.89,6100.0,132.4355,132.6047,132.3603,132.4261,6100.0
2018-10-30 12:00:00,140.91,141.06,140.86,140.99,7320.0,132.4449,132.5859,132.3979,132.5201,7320.0
2018-10-30 12:05:00,140.96,141.09,140.73,140.79,11588.0,132.4919,132.6141,132.2757,132.3321,11588.0
2018-10-30 12:10:00,140.72,141.0,140.61,140.61,5391.0,132.2663,132.5295,132.1629,132.1629,5391.0
2018-10-30 12:15:00,140.75,140.95,140.59,140.77,4885.0,132.2945,132.4825,132.1441,132.3133,4885.0
2018-10-30 12:20:00,140.83,140.83,140.47,140.66,7157.0,132.3697,132.3697,132.0313,132.2099,7157.0
2018-10-30 12:25:00,140.85,140.94,140.77,140.83,3001.0,132.3885,132.4731,132.3133,132.3697,3001.0
2018-10-30 12:30:00,140.85,140.85,140.09,140.24,9000.0,132.3885,132.3885,131.6742,131.8151,9000.0
2018-10-30 12:35:00,140.24,140.64,140.24,140.63,5413.0,131.8151,132.1911,131.8151,132.1817,5413.0
2018-10-30 12:40:00,140.61,140.76,140.5,140.66,5600.0,132.1629,132.3039,132.0595,132.2099,5600.0
2018-10-30 12:45:00,140.59,140.92,140.57,140.82,4255.0,132.1441,132.4543,132.1253,132.3603,4255.0
2018-10-30 12:50:00,140.83,140.98,140.71,140.74,5026.0,132.3697,132.5107,132.2569,132.2851,5026.0
2018-10-30 12:55:00,140.68,140.68,140.31,140.34,4380.0,132.2287,132.2287,131.8809,131.9091,4380.0
2018-10-30 13:00:00,140.28,140.42,140.16,140.36,4670.0,131.8527,131.9843,131.74,131.9279,4670.0
2018-10-30 13:05:00,140.36,140.48,140.33,140.41,4400.0,131.9279,132.0407,131.8997,131.9749,4400.0
2018-10-30 13:10:00,140.36,140.36,139.85,139.88,6624.0,131.9279,131.9279,131.4486,131.4768,6624.0
2018-10-30 13:15:00,139.78,140.32,139.78,140.09,4074.0,131.3828,131.8903,131.3828,131.6742,4074.0
2018-10-30 13:20:00,140.03,140.37,139.99,140.14,8546.0,131.6178,131.9373,131.5802,131.7212,8546.0
2018-10-30 13:25:00,140.15,140.19,139.87,139.87,13140.0,131.7306,131.7681,131.4674,131.4674,13140.0
2018-10-30 13:30:00,139.84,139.98,139.54,139.58,5900.0,131.4392,131.5708,131.1572,131.1948,5900.0
2018-10-30 13:35:00,139.62,139.97,139.61,139.97,6200.0,131.2324,131.5614,131.223,131.5614,6200.0
2018-10-30 13:40:00,139.92,140.43,139.91,140.43,5378.0,131.5144,131.9937,131.505,131.9937,5378.0
2018-10-30 13:45:00,140.63,140.85,140.4,140.84,9429.0,132.1817,132.3885,131.9655,132.3791,9429.0
2018-10-30 13:50:00,140.84,140.84,140.46,140.47,3745.0,132.3791,132.3791,132.0219,132.0313,3745.0
2018-10-30 13:55:00,140.5,140.72,140.42,140.72,4427.0,132.0595,132.2663,131.9843,132.2663,4427.0
2018-10-30 14:00:00,140.69,140.78,140.34,140.34,4300.0,132.2381,132.3227,131.9091,131.9091,4300.0
2018-10-30 14:05:00,140.38,140.41,140.12,140.26,7058.0,131.9467,131.9749,131.7024,131.8339,7058.0
2018-10-30 14:10:00,140.25,140.56,140.11,140.56,9441.0,131.8245,132.1159,131.693,132.1159,9441.0
2018-10-30 14:15:00,140.56,140.6,140.21,140.21,8998.0,132.1159,132.1535,131.7869,131.7869,8998.0
2018-10-30 14:20:00,140.24,140.56,140.2,140.45,5508.0,131.8151,132.1159,131.7775,132.0125,5508.0
2018-10-30 14:25:00,140.4,140.58,140.3,140.5,8307.0,131.9655,132.1347,131.8715,132.0595,8307.0
2018-10-30 14:30:00,140.4,140.78,140.29,140.78,4233.0,131.9655,132.3227,131.8621,132.3227,4233.0
2018-10-30 14:35:00,140.69,140.87,140.57,140.72,7749.0,132.2381,132.4073,132.1253,132.2663,7749.0
2018-10-30 14:40:00,140.76,140.78,140.58,140.63,8300.0,132.3039,132.3227,132.1347,132.1817,8300.0
2018-10-30 14:45:00,140.67,140.68,140.49,140.61,3090.0,132.2193,132.2287,132.0501,132.1629,3090.0
2018-10-30 14:50:00,140.65,141.18,140.65,140.91,22610.0,132.2005,132.6987,132.2005,132.4449,22610.0
2018-10-30 14:55:00,140.94,141.19,140.86,140.97,44042.0,132.4731,132.7081,132.3979,132.5013,44042.0
2018-10-30 15:00:00,141.03,141.03,140.55,141.02,12783.0,132.5577,132.5577,132.1065,132.5483,12783.0
2018-10-30 15:05:00,140.97,141.41,140.96,141.41,28736.0,132.5013,132.9149,132.4919,132.9149,28736.0
2018-10-30 15:10:00,141.39,141.64,141.34,141.44,22052.0,132.8961,133.131,132.8491,132.9431,22052.0
2018-10-30 15:15:00,141.49,141.67,141.31,141.52,20614.0,132.9901,133.1592,132.8209,133.0182,20614.0
2018-10-30 15:20:00,141.52,141.64,141.35,141.4,11663.0,133.0182,133.131,132.8585,132.9055,11663.0
2018-10-30 15:25:00,141.44,141.71,141.27,141.6,24814.0,132.9431,133.1968,132.7833,133.0934,24814.0
2018-10-30 15:30:00,141.61,141.69,141.33,141.43,38829.0,133.1028,133.178,132.8397,132.9337,38829.0
2018-10-30 15:35:00,141.44,141.46,141.0,141.01,38968.0,132.9431,132.9619,132.5295,132.5389,38968.0
2018-10-30 15:40:00,141.05,141.38,141.05,141.22,34352.0,132.5765,132.8867,132.5765,132.7363,34352.0
2018-10-30 15:45:00,141.25,141.3,141.1,141.16,50743.0,132.7645,132.8115,132.6235,132.6799,50743.0
2018-10-30 15:50:00,141.15,141.44,141.14,141.29,63738.0,132.6705,132.9431,132.6611,132.8021,63738.0
2018-10-30 15:55:00,141.3,141.3,140.99,141.14,108790.0,132.8115,132.8115,132.5201,132.6611,108790.0
2018-10-31 09:30:00,142.89,143.69,142.89,143.5,16618.0,134.3059,135.0579,134.3059,134.8793,16618.0
2018-10-31 09:35:00,143.42,143.65,143.3,143.62,43782.0,134.8041,135.0203,134.6913,134.9921,43782.0
2018-10-31 09:40:00,143.62,145.49,143.61,145.49,44535.0,134.9921,136.7498,134.9827,136.7498,44535.0
2018-10-31 09:45:00,145.44,145.88,144.83,145.65,21198.0,136.7028,137.1163,136.1294,136.9001,21198.0
2018-10-31 09:50:00,145.89,145.89,145.3,145.76,144202.0,137.1257,137.1257,136.5712,137.0035,144202.0
2018-10-31 09:55:00,145.76,145.85,145.39,145.6,24157.0,137.0035,137.0881,136.6558,136.8531,24157.0
2018-10-31 10:00:00,145.6,146.07,145.29,145.77,15988.0,136.8531,137.2949,136.5618,137.0129,15988.0
2018-10-31 10:05:00,145.62,145.73,145.46,145.48,13906.0,136.8719,136.9753,136.7216,136.7404,13906.0
2018-10-31 10:10:00,145.5,145.54,145.16,145.26,7089.0,136.7592,136.7968,136.4396,136.5336,7089.0
2018-10-31 10:15:00,145.37,145.6,145.3,145.57,22827.0,136.637,136.8531,136.5712,136.8249,22827.0
2018-10-31 10:20:00,145.53,145.63,145.35,145.63,12620.0,136.7874,136.8813,136.6182,136.8813,12620.0
2018-10-31 10:25:00,145.59,145.65,145.4,145.59,7396.0,136.8437,136.9001,136.6652,136.8437,7396.0
2018-10-31 10:30:00,145.62,145.75,145.52,145.61,12393.0,136.8719,136.9941,136.778,136.8625,12393.0
2018-10-31 10:35:00,145.57,145.58,145.24,145.37,20657.0,136.8249,136.8343,136.5148,136.637,20657.0
2018-10-31 10:40:00,145.38,145.48,145.22,145.31,8148.0,136.6464,136.7404,136.496,136.5806,8148.0
2018-10-31 10:45:00,145.31,145.5,145.29,145.43,26545.0,136.5806,136.7592,136.5618,136.6934,26545.0
2018-10-31 10:50:00,145.49,145.56,145.29,145.42,51295.0,136.7498,136.8155,136.5618,136.684,51295.0
2018-10-31 10:55:00,145.38,145.44,145.29,145.29,21375.0,136.6464,136.7028,136.5618,136.5618,21375.0
2018-10-31 11:00:00,145.31,145.53,145.15,145.17,13626.0,136.5806,136.7874,136.4302,136.449,13626.0
2018-10-31 11:05:00,145.19,145.2,144.86,144.87,24241.0,136.4678,136.4772,136.1576,136.167,24241.0
2018-10-31 11:10:00,144.87,144.95,144.42,144.45,14445.0,136.167,136.2422,135.744,135.7722,14445.0
2018-10-31 11:15:00,144.39,144.72,144.16,144.66,13397.0,135.7158,136.026,135.4997,135.9696,13397.0
2018-10-31 11:20:00,144.77,145.21,144.71,145.21,14257.0,136.073,136.4866,136.0166,136.4866,14257.0
2018-10-31 11:25:00,145.16,145.29,145.15,145.26,8634.0,136.4396,136.5618,136.4302,136.5336,8634.0
2018-10-31 11:30:00,145.25,145.56,145.0,145.01,17277.0,136.5242,136.8155,136.2892,136.2986,17277.0
2018-10-31 11:35:00,144.98,145.06,144.87,144.96,8755.0,136.2704,136.3456,136.167,136.2516,8755.0
2018-10-31 11:40:00,145.03,145.11,144.8,144.81,11754.0,136.3174,136.3926,136.1012,136.1106,11754.0
2018-10-31 11:45:00,144.77,144.83,144.55,144.59,21227.0,136.073,136.1294,135.8662,135.9038,21227.0
2018-10-31 11:50:00,144.65,144.94,144.6,144.87,10742.0,135.9602,136.2328,135.9132,136.167,10742.0
2018-10-31 11:55:00,144.91,144.93,144.73,144.84,9930.0,136.2046,136.2234,136.0354,136.1388,9930.0
2018-10-31 12:00:00,144.87,144.89,144.53,144.61,9571.0,136.167,136.1858,135.8474,135.9226,9571.0
2018-10-31 12:05:00,144.61,144.88,144.56,144.88,10830.0,135.9226,136.1764,135.8756,136.1764,10830.0
2018-10-31 12:10:00,145.0,145.13,144.79,145.13,23516.0,136.2892,136.4114,136.0918,136.4114,23516.0
2018-10-31 12:15:00,145.14,145.14,144.89,145.06,9935.0,136.4208,136.4208,136.1858,136.3456,9935.0
2018-10-31 12:20:00,145.0,145.3,144.92,145.25,8386.0,136.2892,136.5712,136.214,136.5242,8386.0
2018-10-31 12:25:00,145.3,145.53,145.23,145.35,22633.0,136.5712,136.7874,136.5054,136.6182,22633.0
2018-10-31 12:30:00,145.4,145.43,145.26,145.4,7500.0,136.6652,136.6934,136.5336,136.6652,7500.0
2018-10-31 12:35:00,145.4,145.43,145.32,145.41,12470.0,136.6652,136.6934,136.59,136.6746,12470.0
2018-10-31 12:40:00,145.41,145.6,145.28,145.47,7862.0,136.6746,136.8531,136.5524,136.731,7862.0
2018-10-31 12:45:00,145.49,145.59,145.44,145.48,14443.0,136.7498,136.8437,136.7028,136.7404,14443.0
2018-10-31 12:50:00,145.48,145.71,145.48,145.68,15690.0,136.7404,136.9565,136.7404,136.9283,15690.0
2018-10-31 12:55:00,145.66,145.71,145.51,145.62,22613.0,136.9095,136.9565,136.7686,136.8719,22613.0
2018-10-31 13:00:00,145.65,145.84,145.64,145.7,9310.0,136.9001,137.0787,136.8907,136.9471,9310.0
2018-10-31 13:05:00,145.73,145.81,145.68,145.71,7848.0,136.9753,137.0505,136.9283,136.9565,7848.0
2018-10-31 13:10:00,145.68,146.15,145.68,145.86,15424.0,136.9283,137.3701,136.9283,137.0975,15424.0
2018-10-31 13:15:00,145.86,145.98,145.72,145.86,4673.0,137.0975,137.2103,136.9659,137.0975,4673.0
2018-10-31 13:20:00,145.92,146.0,145.79,146.0,12946.0,137.1539,137.2291,137.0317,137.2291,12946.0
2018-10-31 13:25:00,146.02,146.03,145.89,145.92,9334.0,137.2479,137.2573,137.1257,137.1539,9334.0
2018-10-31 13:30:00,145.94,145.99,145.88,145.93,4971.0,137.1727,137.2197,137.1163,137.1633,4971.0
2018-10-31 13:35:00,145.9,146.04,145.8,146.04,5665.0,137.1351,137.2667,137.0411,137.2667,5665.0
2018-10-31 13:40:00,146.03,146.19,146.02,146.08,12956.0,137.2573,137.4077,137.2479,137.3043,12956.0
2018-10-31 13:45:00,146.1,146.11,145.85,146.03,10131.0,137.3231,137.3325,137.0881,137.2573,10131.0
2018-10-31 13:50:00,145.98,146.08,145.92,145.92,7000.0,137.2103,137.3043,137.1539,137.1539,7000.0
2018-10-31 13:55:00,145.97,146.05,145.92,145.99,6214.0,137.2009,137.2761,137.1539,137.2197,6214.0
2018-10-31 14:00:00,146.01,146.29,145.97,146.27,14887.0,137.2385,137.5017,137.2009,137.4829,14887.0
2018-10-31 14:05:00,146.31,146.44,146.25,146.33,6356.0,137.5205,137.6427,137.4641,137.5393,6356.0
2018-10-31 14:10:00,146.34,146.54,146.3,146.47,9041.0,137.5487,137.7367,137.5111,137.6709,9041.0
2018-10-31 14:15:00,146.47,146.91,146.47,146.91,12752.0,137.6709,138.0844,137.6709,138.0844,12752.0
2018-10-31 14:20:00,146.94,147.11,146.82,146.93,16315.0,138.1126,138.2724,137.9999,138.1032,16315.0
2018-10-31 14:25:00,146.94,147.0,146.81,147.0,7926.0,138.1126,138.169,137.9905,138.169,7926.0
2018-10-31 14:30:00,147.05,147.05,146.89,146.89,8040.0,138.216,138.216,138.0656,138.0656,8040.0
2018-10-31 14:35:00,146.88,146.89,146.51,146.78,7191.0,138.0563,138.0656,137.7085,137.9623,7191.0
2018-10-31 14:40:00,146.78,147.09,146.74,146.81,12317.0,137.9623,138.2536,137.9247,137.9905,12317.0
2018-10-31 14:45:00,146.85,146.94,146.66,146.77,9246.0,138.0281,138.1126,137.8495,137.9529,9246.0
2018-10-31 14:50:00,146.78,146.87,146.71,146.87,9461.0,137.9623,138.0469,137.8965,138.0469,9461.0
2018-10-31 14:55:00,146.87,146.88,146.79,146.83,7817.0,138.0469,138.0563,137.9717,138.0093,7817.0
2018-10-31 15:00:00,146.79,146.96,146.76,146.86,12606.0,137.9717,138.1314,137.9435,138.0375,12606.0
2018-10-31 15:05:00,146.85,146.91,146.65,146.65,15064.0,138.0281,138.0844,137.8401,137.8401,15064.0
2018-10-31 15:10:00,146.64,146.72,146.6,146.72,5862.0,137.8307,137.9059,137.7931,137.9059,5862.0
2018-10-31 15:15:00,146.71,146.74,146.5,146.5,17404.0,137.8965,137.9247,137.6991,137.6991,17404.0
2018-10-31 15:20:00,146.55,146.59,146.2,146.32,15812.0,137.7461,137.7837,137.4171,137.5299,15812.0
2018-10-31 15:25:00,146.33,146.33,146.15,146.21,13614.0,137.5393,137.5393,137.3701,137.4265,13614.0
2018-10-31 15:30:00,146.21,146.27,146.0,146.06,15013.0,137.4265,137.4829,137.2291,137.2855,15013.0
2018-10-31 15:35:00,146.05,146.09,145.59,145.59,24456.0,137.2761,137.3137,136.8437,136.8437,24456.0
2018-10-31 15:40:00,145.66,145.84,145.44,145.49,24643.0,136.9095,137.0787,136.7028,136.7498,24643.0
2018-10-31 15:45:00,145.43,145.59,145.2,145.26,31911.0,136.6934,136.8437,136.4772,136.5336,31911.0
2018-10-31 15:50:00,145.27,145.56,145.27,145.51,54682.0,136.543,136.8155,136.543,136.7686,54682.0
2018-10-31 15:55:00,145.49,145.73,145.33,145.47,95157.0,136.7498,136.9753,136.5994,136.731,95157.0
2018-11-01 09:30:00,145.48,147.04,145.47,147.04,31450.0,136.7404,138.2066,136.731,138.2066,31450.0
2018-11-01 09:35:00,146.38,147.19,146.01,147.11,15313.0,137.5863,138.3476,137.2385,138.2724,15313.0
2018-11-01 09:40:00,147.2,147.64,147.2,147.53,14816.0,138.357,138.7706,138.357,138.6672,14816.0
2018-11-01 09:45:00,147.52,147.52,146.31,146.47,25945.0,138.6578,138.6578,137.5205,137.6709,25945.0
2018-11-01 09:50:00,146.37,147.23,146.13,147.21,9375.0,137.5769,138.3852,137.3513,138.3664,9375.0
2018-11-01 09:55:00,147.2,147.31,146.88,146.97,6210.0,138.357,138.4604,138.0563,138.1408,6210.0
2018-11-01 10:00:00,146.94,147.1,146.59,146.69,16058.0,138.1126,138.263,137.7837,137.8777,16058.0
2018-11-01 10:05:00,146.75,147.09,146.47,147.09,22258.0,137.9341,138.2536,137.6709,138.2536,22258.0
2018-11-01 10:10:00,147.13,147.8,147.12,147.75,19644.0,138.2912,138.921,138.2818,138.874,19644.0
2018-11-01 10:15:00,147.8,147.99,147.58,147.62,11349.0,138.921,139.0996,138.7142,138.7518,11349.0
2018-11-01 10:20:00,147.68,147.71,147.18,147.49,12714.0,138.8082,138.8364,138.3382,138.6296,12714.0
2018-11-01 10:25:00,147.52,147.76,147.48,147.5,21853.0,138.6578,138.8834,138.6202,138.639,21853.0
2018-11-01 10:30:00,147.55,148.08,147.51,147.95,6004.0,138.686,139.1842,138.6484,139.062,6004.0
2018-11-01 10:35:00,147.96,148.23,147.95,148.21,8180.0,139.0714,139.3251,139.062,139.3064,8180.0
2018-11-01 10:40:00,148.16,148.28,148.07,148.17,9936.0,139.2594,139.3721,139.1748,139.2688,9936.0
2018-11-01 10:45:00,148.22,148.5,148.15,148.39,9832.0,139.3158,139.5789,139.25,139.4755,9832.0
2018-11-01 10:50:00,148.54,148.59,148.36,148.43,8455.0,139.6165,139.6635,139.4473,139.5131,8455.0
2018-11-01 10:55:00,148.42,148.59,148.28,148.51,11410.0,139.5037,139.6635,139.3721,139.5883,11410.0
2018-11-01 11:00:00,148.52,148.56,148.12,148.22,12483.0,139.5977,139.6353,139.2218,139.3158,12483.0
2018-11-01 11:05:00,148.26,148.47,148.23,148.37,6449.0,139.3533,139.5507,139.3251,139.4567,6449.0
2018-11-01 11:10:00,148.3,148.63,148.3,148.42,6341.0,139.3909,139.7011,139.3909,139.5037,6341.0
2018-11-01 11:15:00,148.42,148.62,148.41,148.54,20789.0,139.5037,139.6917,139.4943,139.6165,20789.0
2018-11-01 11:20:00,148.54,148.72,148.48,148.7,6307.0,139.6165,139.7857,139.5601,139.7669,6307.0
2018-11-01 11:25:00,148.69,148.69,148.48,148.49,3944.0,139.7575,139.7575,139.5601,139.5695,3944.0
2018-11-01 11:30:00,148.55,148.64,148.5,148.59,11179.0,139.6259,139.7105,139.5789,139.6635,11179.0
2018-11-01 11:35:00,148.62,148.75,148.49,148.64,4541.0,139.6917,139.8139,139.5695,139.7105,4541.0
2018-11-01 11:40:00,148.68,148.68,148.45,148.61,6422.0,139.7481,139.7481,139.5319,139.6823,6422.0
2018-11-01 11:45:00,148.62,148.81,148.49,148.81,16933.0,139.6917,139.8703,139.5695,139.8703,16933.0
2018-11-01 11:50:00,148.84,149.16,148.84,149.12,15158.0,139.8985,140.1993,139.8985,140.1617,15158.0
2018-11-01 11:55:00,149.11,149.13,148.8,148.84,19941.0,140.1523,140.1711,139.8609,139.8985,19941.0
2018-11-01 12:00:00,148.76,149.29,148.58,149.29,16998.0,139.8233,140.3215,139.6541,140.3215,16998.0
2018-11-01 12:05:00,149.37,150.29,149.2,150.19,23552.0,140.3967,141.2614,140.2369,141.1674,23552.0
2018-11-01 12:10:00,150.03,150.32,149.99,150.26,21288.0,141.017,141.2896,140.9794,141.2332,21288.0
2018-11-01 12:15:00,150.27,150.38,149.96,149.99,30463.0,141.2426,141.346,140.9512,140.9794,30463.0
2018-11-01 12:20:00,149.99,150.08,149.98,150.06,23235.0,140.9794,141.064,140.97,141.0452,23235.0
2018-11-01 12:25:00,150.06,150.29,149.99,150.2,12970.0,141.0452,141.2614,140.9794,141.1768,12970.0
2018-11-01 12:30:00,150.26,150.32,150.03,150.07,7099.0,141.2332,141.2896,141.017,141.0546,7099.0
2018-11-01 12:35:00,150.0,150.13,149.98,150.06,26536.0,140.9888,141.111,140.97,141.0452,26536.0
2018-11-01 12:40:00,150.03,150.04,149.96,149.99,7908.0,141.017,141.0264,140.9512,140.9794,7908.0
2018-11-01 12:45:00,149.99,150.09,149.88,150.09,17626.0,140.9794,141.0734,140.876,141.0734,17626.0
2018-11-01 12:50:00,150.08,150.13,150.05,150.09,10800.0,141.064,141.111,141.0358,141.0734,10800.0
2018-11-01 12:55:00,150.09,150.09,149.9,150.03,39908.0,141.0734,141.0734,140.8948,141.017,39908.0
2018-11-01 13:00:00,150.06,150.24,150.03,150.24,5351.0,141.0452,141.2144,141.017,141.2144,5351.0
2018-11-01 13:05:00,150.26,150.31,149.88,149.89,5193.0,141.2332,141.2802,140.876,140.8854,5193.0
2018-11-01 13:10:00,149.88,149.95,149.87,149.95,5528.0,140.876,140.9418,140.8666,140.9418,5528.0
2018-11-01 13:15:00,149.89,150.15,149.85,150.15,5643.0,140.8854,141.1298,140.8478,141.1298,5643.0
2018-11-01 13:20:00,150.18,150.2,149.92,149.98,4225.0,141.158,141.1768,140.9136,140.97,4225.0
2018-11-01 13:25:00,149.97,150.12,149.91,150.12,7652.0,140.9606,141.1016,140.9042,141.1016,7652.0
2018-11-01 13:30:00,150.14,150.17,149.97,149.98,6676.0,141.1204,141.1486,140.9606,140.97,6676.0
2018-11-01 13:35:00,150.05,150.12,149.96,149.99,7625.0,141.0358,141.1016,140.9512,140.9794,7625.0
2018-11-01 13:40:00,149.99,150.14,149.99,150.13,5526.0,140.9794,141.1204,140.9794,141.111,5526.0
2018-11-01 13:45:00,150.15,150.15,149.78,149.78,11174.0,141.1298,141.1298,140.782,140.782,11174.0
2018-11-01 13:50:00,149.81,150.07,149.63,150.05,7550.0,140.8102,141.0546,140.641,141.0358,7550.0
2018-11-01 13:55:00,150.02,150.15,149.92,149.94,5721.0,141.0076,141.1298,140.9136,140.9324,5721.0
2018-11-01 14:00:00,149.85,149.91,149.71,149.76,6878.0,140.8478,140.9042,140.7162,140.7632,6878.0
2018-11-01 14:05:00,149.73,149.82,149.56,149.78,11725.0,140.735,140.8196,140.5753,140.782,11725.0
2018-11-01 14:10:00,149.77,149.82,149.59,149.59,8106.0,140.7726,140.8196,140.6034,140.6034,8106.0
2018-11-01 14:15:00,149.61,149.98,149.61,149.96,11164.0,140.6222,140.97,140.6222,140.9512,11164.0
2018-11-01 14:20:00,149.96,150.16,149.96,150.14,5359.0,140.9512,141.1392,140.9512,141.1204,5359.0
2018-11-01 14:25:00,150.1,150.1,149.92,149.97,7890.0,141.0828,141.0828,140.9136,140.9606,7890.0
2018-11-01 14:30:00,149.93,150.08,149.84,149.89,9956.0,140.923,141.064,140.8384,140.8854,9956.0
2018-11-01 14:35:00,149.83,149.97,149.8,149.9,10364.0,140.829,140.9606,140.8008,140.8948,10364.0
2018-11-01 14:40:00,149.86,149.94,149.76,149.89,8105.0,140.8572,140.9324,140.7632,140.8854,8105.0
2018-11-01 14:45:00,149.96,150.12,149.96,149.97,7353.0,140.9512,141.1016,140.9512,140.9606,7353.0
2018-11-01 14:50:00,149.94,149.99,149.85,149.99,6186.0,140.9324,140.9794,140.8478,140.9794,6186.0
2018-11-01 14:55:00,149.99,150.16,149.97,150.13,12011.0,140.9794,141.1392,140.9606,141.111,12011.0
2018-11-01 15:00:00,150.13,150.13,149.93,149.94,15589.0,141.111,141.111,140.923,140.9324,15589.0
2018-11-01 15:05:00,149.93,150.05,149.85,150.05,12265.0,140.923,141.0358,140.8478,141.0358,12265.0
2018-11-01 15:10:00,150.05,150.1,149.93,150.02,15532.0,141.0358,141.0828,140.923,141.0076,15532.0
2018-11-01 15:15:00,150.03,150.07,149.93,149.99,9027.0,141.017,141.0546,140.923,140.9794,9027.0
2018-11-01 15:20:00,150.02,150.08,149.93,149.99,9842.0,141.0076,141.064,140.923,140.9794,9842.0
2018-11-01 15:25:00,149.99,150.2,149.97,150.18,9040.0,140.9794,141.1768,140.9606,141.158,9040.0
2018-11-01 15:30:00,150.16,150.26,150.05,150.06,28002.0,141.1392,141.2332,141.0358,141.0452,28002.0
2018-11-01 15:35:00,150.06,150.09,150.0,150.06,14207.0,141.0452,141.0734,140.9888,141.0452,14207.0
2018-11-01 15:40:00,150.08,150.3,149.96,150.29,23012.0,141.064,141.2708,140.9512,141.2614,23012.0
2018-11-01 15:45:00,150.26,150.31,150.01,150.15,26866.0,141.2332,141.2802,140.9982,141.1298,26866.0
2018-11-01 15:50:00,150.15,150.22,149.94,149.94,24783.0,141.1298,141.1956,140.9324,140.9324,24783.0
2018-11-01 15:55:00,149.95,150.15,149.87,149.95,86916.0,140.9418,141.1298,140.8666,140.9418,86916.0
2018-11-02 09:30:00,151.39,151.49,150.7,150.98,17363.0,142.2953,142.3893,141.6468,141.9099,17363.0
2018-11-02 09:35:00,150.83,151.28,150.7,151.01,7284.0,141.769,142.1919,141.6468,141.9381,7284.0
2018-11-02 09:40:00,151.2,151.57,151.2,151.41,2303.0,142.1167,142.4645,142.1167,142.3141,2303.0
2018-11-02 09:45:00,151.51,151.56,150.75,150.77,8400.0,142.4081,142.4551,141.6938,141.7126,8400.0
2018-11-02 09:50:00,150.77,151.08,150.67,150.94,34645.0,141.7126,142.0039,141.6186,141.8723,34645.0
2018-11-02 09:55:00,150.84,150.93,150.26,150.79,17860.0,141.7784,141.8629,141.2332,141.7314,17860.0
2018-11-02 10:00:00,150.97,150.97,150.62,150.64,9866.0,141.9005,141.9005,141.5716,141.5904,9866.0
2018-11-02 10:05:00,150.6,150.68,150.39,150.42,6315.0,141.5528,141.628,141.3554,141.3836,6315.0
2018-11-02 10:10:00,150.36,150.91,150.27,150.73,13353.0,141.3272,141.8441,141.2426,141.675,13353.0
2018-11-02 10:15:00,150.72,150.91,150.62,150.81,9136.0,141.6656,141.8441,141.5716,141.7502,9136.0
2018-11-02 10:20:00,150.77,150.77,150.38,150.49,6268.0,141.7126,141.7126,141.346,141.4494,6268.0
2018-11-02 10:25:00,150.36,150.57,150.16,150.24,12892.0,141.3272,141.5246,141.1392,141.2144,12892.0
2018-11-02 10:30:00,150.17,150.25,149.96,150.03,12474.0,141.1486,141.2238,140.9512,141.017,12474.0
2018-11-02 10:35:00,150.1,150.1,149.81,149.94,16711.0,141.0828,141.0828,140.8102,140.9324,16711.0
2018-11-02 10:40:00,149.87,150.2,149.63,150.14,9500.0,140.8666,141.1768,140.641,141.1204,9500.0
2018-11-02 10:45:00,150.17,150.25,149.83,150.03,9015.0,141.1486,141.2238,140.829,141.017,9015.0
2018-11-02 10:50:00,150.03,150.12,149.98,149.98,12273.0,141.017,141.1016,140.97,140.97,12273.0
2018-11-02 10:55:00,150.04,150.43,149.82,150.28,10994.0,141.0264,141.393,140.8196,141.252,10994.0
2018-11-02 11:00:00,150.28,150.35,149.77,149.77,7856.0,141.252,141.3178,140.7726,140.7726,7856.0
2018-11-02 11:05:00,149.79,149.94,149.66,149.91,4775.0,140.7914,140.9324,140.6692,140.9042,4775.0
2018-11-02 11:10:00,149.92,150.03,149.59,149.64,10330.0,140.9136,141.017,140.6034,140.6504,10330.0
2018-11-02 11:15:00,149.68,149.87,149.52,149.61,6052.0,140.688,140.8666,140.5377,140.6222,6052.0
2018-11-02 11:20:00,149.6,149.6,149.16,149.41,7618.0,140.6128,140.6128,140.1993,140.4343,7618.0
2018-11-02 11:25:00,149.41,149.57,149.24,149.51,9099.0,140.4343,140.5846,140.2745,140.5283,9099.0
2018-11-02 11:30:00,149.5,149.78,149.49,149.58,6837.0,140.5189,140.782,140.5095,140.594,6837.0
2018-11-02 11:35:00,149.63,149.7,149.37,149.47,4409.0,140.641,140.7068,140.3967,140.4907,4409.0
2018-11-02 11:40:00,149.48,149.65,149.26,149.59,9500.0,140.5001,140.6598,140.2933,140.6034,9500.0
2018-11-02 11:45:00,149.56,149.73,149.39,149.67,7952.0,140.5753,140.735,140.4155,140.6786,7952.0
2018-11-02 11:50:00,149.72,149.92,149.62,149.78,6200.0,140.7256,140.9136,140.6316,140.782,6200.0
2018-11-02 11:55:00,149.67,150.01,149.63,149.98,6803.0,140.6786,140.9982,140.641,140.97,6803.0
2018-11-02 12:00:00,149.98,150.02,149.61,149.77,6914.0,140.97,141.0076,140.6222,140.7726,6914.0
2018-11-02 12:05:00,149.87,149.87,149.52,149.52,10239.0,140.8666,140.8666,140.5377,140.5377,10239.0
2018-11-02 12:10:00,149.52,149.72,149.47,149.64,5900.0,140.5377,140.7256,140.4907,140.6504,5900.0
2018-11-02 12:15:00,149.63,149.67,149.46,149.64,3101.0,140.641,140.6786,140.4813,140.6504,3101.0
2018-11-02 12:20:00,149.63,149.64,149.31,149.36,5216.0,140.641,140.6504,140.3403,140.3873,5216.0
2018-11-02 12:25:00,149.41,149.43,149.31,149.4,3388.0,140.4343,140.4531,140.3403,140.4249,3388.0
2018-11-02 12:30:00,149.34,149.37,148.74,148.88,24280.0,140.3685,140.3967,139.8045,139.9361,24280.0
2018-11-02 12:35:00,148.87,149.18,148.86,149.15,12794.0,139.9267,140.2181,139.9173,140.1899,12794.0
2018-11-02 12:40:00,149.21,149.36,149.12,149.24,6365.0,140.2463,140.3873,140.1617,140.2745,6365.0
2018-11-02 12:45:00,149.24,149.26,149.05,149.07,3567.0,140.2745,140.2933,140.0959,140.1147,3567.0
2018-11-02 12:50:00,149.1,149.1,148.84,148.86,5600.0,140.1429,140.1429,139.8985,139.9173,5600.0
2018-11-02 12:55:00,148.83,148.88,148.63,148.88,14442.0,139.8891,139.9361,139.7011,139.9361,14442.0
2018-11-02 13:00:00,148.84,148.89,148.71,148.73,6700.0,139.8985,139.9455,139.7763,139.7951,6700.0
2018-11-02 13:05:00,148.67,149.04,148.63,149.04,5988.0,139.7387,140.0865,139.7011,140.0865,5988.0
2018-11-02 13:10:00,149.01,149.41,149.01,149.4,7373.0,140.0583,140.4343,140.0583,140.4249,7373.0
2018-11-02 13:15:00,149.45,149.45,149.25,149.36,4400.0,140.4719,140.4719,140.2839,140.3873,4400.0
2018-11-02 13:20:00,149.45,149.45,149.21,149.39,3594.0,140.4719,140.4719,140.2463,140.4155,3594.0
2018-11-02 13:25:00,149.32,149.4,149.23,149.35,3762.0,140.3497,140.4249,140.2651,140.3779,3762.0
2018-11-02 13:30:00,149.27,149.4,149.15,149.16,4577.0,140.3027,140.4249,140.1899,140.1993,4577.0
2018-11-02 13:35:00,149.22,149.26,149.07,149.15,4351.0,140.2557,140.2933,140.1147,140.1899,4351.0
2018-11-02 13:40:00,149.11,149.34,149.0,149.29,4817.0,140.1523,140.3685,140.0489,140.3215,4817.0
2018-11-02 13:45:00,149.27,149.43,149.26,149.3,3300.0,140.3027,140.4531,140.2933,140.3309,3300.0
2018-11-02 13:50:00,149.33,149.41,149.26,149.29,2200.0,140.3591,140.4343,140.2933,140.3215,2200.0
2018-11-02 13:55:00,149.22,149.22,149.03,149.15,3471.0,140.2557,140.2557,140.0771,140.1899,3471.0
2018-11-02 14:00:00,149.11,149.11,148.83,148.88,6527.0,140.1523,140.1523,139.8891,139.9361,6527.0
2018-11-02 14:05:00,148.84,148.91,148.8,148.83,8026.0,139.8985,139.9643,139.8609,139.8891,8026.0
2018-11-02 14:10:00,148.83,148.91,148.81,148.87,6055.0,139.8891,139.9643,139.8703,139.9267,6055.0
2018-11-02 14:15:00,148.9,149.06,148.84,149.06,8427.0,139.9549,140.1053,139.8985,140.1053,8427.0
2018-11-02 14:20:00,149.04,149.05,148.77,148.77,5000.0,140.0865,140.0959,139.8327,139.8327,5000.0
2018-11-02 14:25:00,148.85,150.26,148.83,150.1,10624.0,139.9079,141.2332,139.8891,141.0828,10624.0
2018-11-02 14:30:00,150.03,150.04,149.64,149.84,8038.0,141.017,141.0264,140.6504,140.8384,8038.0
2018-11-02 14:35:00,149.87,149.87,149.47,149.47,6364.0,140.8666,140.8666,140.4907,140.4907,6364.0
2018-11-02 14:40:00,149.48,149.67,149.4,149.55,2800.0,140.5001,140.6786,140.4249,140.5659,2800.0
2018-11-02 14:45:00,149.58,149.68,149.41,149.68,3001.0,140.594,140.688,140.4343,140.688,3001.0
2018-11-02 14:50:00,149.7,149.72,149.57,149.61,58739.0,140.7068,140.7256,140.5846,140.6222,58739.0
2018-11-02 14:55:00,149.57,149.62,149.41,149.44,5885.0,140.5846,140.6316,140.4343,140.4625,5885.0
2018-11-02 15:00:00,149.5,149.51,149.05,149.18,5698.0,140.5189,140.5283,140.0959,140.2181,5698.0
2018-11-02 15:05:00,149.19,149.39,149.14,149.39,4369.0,140.2275,140.4155,140.1805,140.4155,4369.0
2018-11-02 15:10:00,149.37,149.98,149.37,149.79,11940.0,140.3967,140.97,140.3967,140.7914,11940.0
2018-11-02 15:15:00,149.78,149.81,149.45,149.45,5639.0,140.782,140.8102,140.4719,140.4719,5639.0
2018-11-02 15:20:00,149.47,149.78,149.47,149.78,4819.0,140.4907,140.782,140.4907,140.782,4819.0
2018-11-02 15:25:00,149.84,149.84,149.33,149.47,7689.0,140.8384,140.8384,140.3591,140.4907,7689.0
2018-11-02 15:30:00,149.47,149.64,149.44,149.6,17225.0,140.4907,140.6504,140.4625,140.6128,17225.0
2018-11-02 15:35:00,149.59,149.62,149.49,149.62,11809.0,140.6034,140.6316,140.5095,140.6316,11809.0
2018-11-02 15:40:00,149.6,149.67,149.44,149.57,16658.0,140.6128,140.6786,140.4625,140.5846,16658.0
2018-11-02 15:45:00,149.54,149.6,149.44,149.56,16024.0,140.5565,140.6128,140.4625,140.5753,16024.0
2018-11-02 15:50:00,149.58,149.63,149.47,149.5,16849.0,140.594,140.641,140.4907,140.5189,16849.0
2018-11-02 15:55:00,149.5,149.64,149.22,149.47,71337.0,140.5189,140.6504,140.2557,140.4907,71337.0
2018-11-05 09:30:00,150.0,150.93,149.85,150.93,11557.0,140.9888,141.8629,140.8478,141.8629,11557.0
2018-11-05 09:35:00,150.67,150.98,150.22,150.22,9205.0,141.6186,141.9099,141.1956,141.1956,9205.0
2018-11-05 09:40:00,150.19,150.45,149.86,150.06,8850.0,141.1674,141.4118,140.8572,141.0452,8850.0
2018-11-05 09:45:00,149.95,150.25,149.89,149.94,17517.0,140.9418,141.2238,140.8854,140.9324,17517.0
2018-11-05 09:50:00,150.04,150.04,149.72,149.86,904.0,141.0264,141.0264,140.7256,140.8572,904.0
2018-11-05 09:55:00,149.67,149.67,149.26,149.34,7194.0,140.6786,140.6786,140.2933,140.3685,7194.0
2018-11-05 10:00:00,149.35,149.54,149.27,149.38,5791.0,140.3779,140.5565,140.3027,140.4061,5791.0
2018-11-05 10:05:00,149.49,149.59,149.39,149.4,3959.0,140.5095,140.6034,140.4155,140.4249,3959.0
2018-11-05 10:10:00,149.33,149.8,149.3,149.59,7375.0,140.3591,140.8008,140.3309,140.6034,7375.0
2018-11-05 10:15:00,149.63,149.7,149.58,149.6,1100.0,140.641,140.7068,140.594,140.6128,1100.0
2018-11-05 10:20:00,149.58,149.64,149.37,149.47,11316.0,140.594,140.6504,140.3967,140.4907,11316.0
2018-11-05 10:25:00,149.65,149.75,149.52,149.75,1100.0,140.6598,140.7538,140.5377,140.7538,1100.0
2018-11-05 10:30:00,149.95,150.16,149.91,149.92,4137.0,140.9418,141.1392,140.9042,140.9136,4137.0
2018-11-05 10:35:00,149.88,149.95,149.7,149.78,3987.0,140.876,140.9418,140.7068,140.782,3987.0
2018-11-05 10:40:00,149.74,150.15,149.74,149.83,35635.0,140.7444,141.1298,140.7444,140.829,35635.0
2018-11-05 10:45:00,149.71,149.76,149.55,149.72,2736.0,140.7162,140.7632,140.5659,140.7256,2736.0
2018-11-05 10:50:00,149.74,149.95,149.63,149.95,5736.0,140.7444,140.9418,140.641,140.9418,5736.0
2018-11-05 10:55:00,149.84,150.24,149.81,150.24,6025.0,140.8384,141.2144,140.8102,141.2144,6025.0
2018-11-05 11:00:00,150.2,150.21,149.76,150.05,4919.0,141.1768,141.1862,140.7632,141.0358,4919.0
2018-11-05 11:05:00,149.99,150.08,149.82,149.82,3214.0,140.9794,141.064,140.8196,140.8196,3214.0
2018-11-05 11:10:00,149.8,149.83,149.65,149.8,5730.0,140.8008,140.829,140.6598,140.8008,5730.0
2018-11-05 11:15:00,149.87,150.01,149.85,149.93,3612.0,140.8666,140.9982,140.8478,140.923,3612.0
2018-11-05 11:20:00,149.88,149.98,149.83,149.88,5068.0,140.876,140.97,140.829,140.876,5068.0
2018-11-05 11:25:00,149.8,150.0,149.8,149.87,7862.0,140.8008,140.9888,140.8008,140.8666,7862.0
2018-11-05 11:30:00,149.89,150.02,149.75,149.75,4205.0,140.8854,141.0076,140.7538,140.7538,4205.0
2018-11-05 11:35:00,149.8,149.82,149.74,149.82,2200.0,140.8008,140.8196,140.7444,140.8196,2200.0
2018-11-05 11:40:00,149.79,149.93,149.68,149.7,5791.0,140.7914,140.923,140.688,140.7068,5791.0
2018-11-05 11:45:00,149.66,149.77,149.44,149.55,3300.0,140.6692,140.7726,140.4625,140.5659,3300.0
2018-11-05 11:50:00,149.57,149.72,149.47,149.68,5200.0,140.5846,140.7256,140.4907,140.688,5200.0
2018-11-05 11:55:00,149.62,149.71,149.6,149.71,1230.0,140.6316,140.7162,140.6128,140.7162,1230.0
2018-11-05 12:00:00,149.69,149.76,149.52,149.53,6074.0,140.6974,140.7632,140.5377,140.5471,6074.0
2018-11-05 12:05:00,149.57,149.63,149.54,149.56,6015.0,140.5846,140.641,140.5565,140.5753,6015.0
2018-11-05 12:10:00,149.58,149.75,149.57,149.75,2800.0,140.594,140.7538,140.5846,140.7538,2800.0
2018-11-05 12:15:00,149.74,149.74,149.54,149.59,3592.0,140.7444,140.7444,140.5565,140.6034,3592.0
2018-11-05 12:20:00,149.64,149.77,149.57,149.77,4500.0,140.6504,140.7726,140.5846,140.7726,4500.0
2018-11-05 12:25:00,149.71,149.77,149.55,149.56,2900.0,140.7162,140.7726,140.5659,140.5753,2900.0
2018-11-05 12:30:00,149.58,149.62,149.49,149.5,7401.0,140.594,140.6316,140.5095,140.5189,7401.0
2018-11-05 12:35:00,149.53,149.6,149.5,149.58,3700.0,140.5471,140.6128,140.5189,140.594,3700.0
2018-11-05 12:40:00,149.54,149.74,149.52,149.74,8175.0,140.5565,140.7444,140.5377,140.7444,8175.0
2018-11-05 12:45:00,149.72,149.79,149.69,149.78,12891.0,140.7256,140.7914,140.6974,140.782,12891.0
2018-11-05 12:50:00,149.79,149.82,149.71,149.81,4554.0,140.7914,140.8196,140.7162,140.8102,4554.0
2018-11-05 12:55:00,149.76,150.01,149.76,150.01,2400.0,140.7632,140.9982,140.7632,140.9982,2400.0
2018-11-05 13:00:00,150.0,150.09,149.95,150.09,3600.0,140.9888,141.0734,140.9418,141.0734,3600.0
2018-11-05 13:05:00,150.04,150.08,149.83,149.91,10777.0,141.0264,141.064,140.829,140.9042,10777.0
2018-11-05 13:10:00,149.92,150.22,149.82,150.22,10937.0,140.9136,141.1956,140.8196,141.1956,10937.0
2018-11-05 13:15:00,150.22,150.38,150.1,150.1,7200.0,141.1956,141.346,141.0828,141.0828,7200.0
2018-11-05 13:20:00,150.12,150.19,150.1,150.13,3200.0,141.1016,141.1674,141.0828,141.111,3200.0
2018-11-05 13:25:00,150.13,150.2,150.1,150.18,2300.0,141.111,141.1768,141.0828,141.158,2300.0
2018-11-05 13:30:00,150.18,150.33,150.18,150.24,4323.0,141.158,141.299,141.158,141.2144,4323.0
2018-11-05 13:35:00,150.21,150.33,150.1,150.33,6146.0,141.1862,141.299,141.0828,141.299,6146.0
2018-11-05 13:40:00,150.29,150.35,150.22,150.23,3800.0,141.2614,141.3178,141.1956,141.205,3800.0
2018-11-05 13:45:00,150.22,150.26,150.09,150.15,6602.0,141.1956,141.2332,141.0734,141.1298,6602.0
2018-11-05 13:50:00,150.14,150.14,149.83,149.96,5901.0,141.1204,141.1204,140.829,140.9512,5901.0
2018-11-05 13:55:00,150.02,150.11,150.02,150.04,2828.0,141.0076,141.0922,141.0076,141.0264,2828.0
2018-11-05 14:00:00,150.05,150.08,149.89,149.89,8301.0,141.0358,141.064,140.8854,140.8854,8301.0
2018-11-05 14:05:00,149.92,150.12,149.9,150.09,9170.0,140.9136,141.1016,140.8948,141.0734,9170.0
2018-11-05 14:10:00,150.18,150.18,150.11,150.12,2612.0,141.158,141.158,141.0922,141.1016,2612.0
2018-11-05 14:15:00,150.07,150.21,149.97,150.21,8935.0,141.0546,141.1862,140.9606,141.1862,8935.0
2018-11-05 14:20:00,150.24,150.42,150.21,150.38,6800.0,141.2144,141.3836,141.1862,141.346,6800.0
2018-11-05 14:25:00,150.41,150.61,150.35,150.6,4499.0,141.3742,141.5622,141.3178,141.5528,4499.0
2018-11-05 14:30:00,150.59,150.82,150.55,150.82,6509.0,141.5434,141.7596,141.5058,141.7596,6509.0
2018-11-05 14:35:00,150.8,150.8,150.7,150.8,4352.0,141.7408,141.7408,141.6468,141.7408,4352.0
2018-11-05 14:40:00,150.85,151.08,150.84,151.08,4898.0,141.7878,142.0039,141.7784,142.0039,4898.0
2018-11-05 14:45:00,151.1,151.3,151.1,151.3,5603.0,142.0227,142.2107,142.0227,142.2107,5603.0
2018-11-05 14:50:00,151.3,151.42,151.17,151.17,9309.0,142.2107,142.3235,142.0885,142.0885,9309.0
2018-11-05 14:55:00,151.18,151.23,151.13,151.13,5387.0,142.0979,142.1449,142.0509,142.0509,5387.0
2018-11-05 15:00:00,151.13,151.16,150.95,150.99,8197.0,142.0509,142.0791,141.8817,141.9193,8197.0
2018-11-05 15:05:00,151.02,151.22,151.02,151.06,10204.0,141.9475,142.1355,141.9475,141.9851,10204.0
2018-11-05 15:10:00,151.04,151.25,151.03,151.22,6910.0,141.9663,142.1637,141.9569,142.1355,6910.0
2018-11-05 15:15:00,151.18,151.21,150.85,150.94,4613.0,142.0979,142.1261,141.7878,141.8723,4613.0
2018-11-05 15:20:00,150.92,150.95,150.79,150.85,7418.0,141.8535,141.8817,141.7314,141.7878,7418.0
2018-11-05 15:25:00,150.81,150.99,150.66,150.93,8799.0,141.7502,141.9193,141.6092,141.8629,8799.0
2018-11-05 15:30:00,150.92,150.99,150.83,150.97,17904.0,141.8535,141.9193,141.769,141.9005,17904.0
2018-11-05 15:35:00,151.0,151.0,150.81,150.95,9800.0,141.9287,141.9287,141.7502,141.8817,9800.0
2018-11-05 15:40:00,150.95,151.03,150.87,150.92,19882.0,141.8817,141.9569,141.8066,141.8535,19882.0
2018-11-05 15:45:00,150.9,150.99,150.77,150.93,17465.0,141.8348,141.9193,141.7126,141.8629,17465.0
2018-11-05 15:50:00,150.93,151.02,150.86,151.01,25008.0,141.8629,141.9475,141.7972,141.9381,25008.0
2018-11-05 15:55:00,151.03,151.1,150.85,150.98,61579.0,141.9569,142.0227,141.7878,141.9099,61579.0
2018-11-06 09:30:00,150.29,151.31,150.29,151.04,16558.0,141.2614,142.2201,141.2614,141.9663,16558.0
2018-11-06 09:35:00,150.89,152.26,150.89,152.0,7484.0,141.8254,143.113,141.8254,142.8687,7484.0
2018-11-06 09:40:00,152.02,152.12,151.87,152.03,1808.0,142.8875,142.9815,142.7465,142.8969,1808.0
2018-11-06 09:45:00,152.11,152.14,151.9,151.9,1400.0,142.9721,143.0003,142.7747,142.7747,1400.0
2018-11-06 09:50:00,151.81,151.89,151.23,151.34,10220.0,142.6901,142.7653,142.1449,142.2483,10220.0
2018-11-06 09:55:00,151.31,151.49,151.26,151.38,2022.0,142.2201,142.3893,142.1731,142.2859,2022.0
2018-11-06 10:00:00,151.26,151.36,151.05,151.23,8586.0,142.1731,142.2671,141.9757,142.1449,8586.0
2018-11-06 10:05:00,151.16,151.24,151.06,151.06,3867.0,142.0791,142.1543,141.9851,141.9851,3867.0
2018-11-06 10:10:00,151.12,151.12,150.51,150.63,4904.0,142.0415,142.0415,141.4682,141.581,4904.0
2018-11-06 10:15:00,150.63,151.0,150.63,150.94,4765.0,141.581,141.9287,141.581,141.8723,4765.0
2018-11-06 10:20:00,151.0,151.11,150.77,150.89,4720.0,141.9287,142.0321,141.7126,141.8254,4720.0
2018-11-06 10:25:00,150.88,150.94,150.74,150.86,2112.0,141.816,141.8723,141.6844,141.7972,2112.0
2018-11-06 10:30:00,150.75,150.81,150.65,150.78,4240.0,141.6938,141.7502,141.5998,141.722,4240.0
2018-11-06 10:35:00,150.75,150.75,150.32,150.32,3100.0,141.6938,141.6938,141.2896,141.2896,3100.0
2018-11-06 10:40:00,150.31,150.62,150.25,150.62,2608.0,141.2802,141.5716,141.2238,141.5716,2608.0
2018-11-06 10:45:00,150.62,150.9,150.6,150.77,12076.0,141.5716,141.8348,141.5528,141.7126,12076.0
2018-11-06 10:50:00,150.76,150.76,150.27,150.54,3994.0,141.7032,141.7032,141.2426,141.4964,3994.0
2018-11-06 10:55:00,150.47,150.54,150.38,150.49,4700.0,141.4306,141.4964,141.346,141.4494,4700.0
2018-11-06 11:00:00,150.53,150.74,150.36,150.69,20342.0,141.487,141.6844,141.3272,141.6374,20342.0
2018-11-06 11:05:00,150.71,150.88,150.7,150.75,13951.0,141.6562,141.816,141.6468,141.6938,13951.0
2018-11-06 11:10:00,150.75,150.91,150.37,150.86,13180.0,141.6938,141.8441,141.3366,141.7972,13180.0
2018-11-06 11:15:00,150.83,150.85,150.67,150.7,4702.0,141.769,141.7878,141.6186,141.6468,4702.0
2018-11-06 11:20:00,150.72,150.96,150.69,150.96,6100.0,141.6656,141.8911,141.6374,141.8911,6100.0
2018-11-06 11:25:00,151.02,151.16,151.01,151.09,2649.0,141.9475,142.0791,141.9381,142.0133,2649.0
2018-11-06 11:30:00,150.99,151.0,150.83,150.83,4296.0,141.9193,141.9287,141.769,141.769,4296.0
2018-11-06 11:35:00,150.87,150.87,150.72,150.81,3416.0,141.8066,141.8066,141.6656,141.7502,3416.0
2018-11-06 11:40:00,150.83,150.88,150.78,150.82,4190.0,141.769,141.816,141.722,141.7596,4190.0
2018-11-06 11:45:00,150.84,150.97,150.83,150.97,5830.0,141.7784,141.9005,141.769,141.9005,5830.0
2018-11-06 11:50:00,151.0,151.1,150.76,150.77,4599.0,141.9287,142.0227,141.7032,141.7126,4599.0
2018-11-06 11:55:00,150.82,150.98,150.81,150.98,4656.0,141.7596,141.9099,141.7502,141.9099,4656.0
2018-11-06 12:00:00,151.04,151.06,150.92,150.94,6000.0,141.9663,141.9851,141.8535,141.8723,6000.0
2018-11-06 12:05:00,150.86,150.95,150.83,150.9,5625.0,141.7972,141.8817,141.769,141.8348,5625.0
2018-11-06 12:10:00,150.87,150.97,150.86,150.87,3841.0,141.8066,141.9005,141.7972,141.8066,3841.0
2018-11-06 12:15:00,150.87,150.87,150.78,150.8,6262.0,141.8066,141.8066,141.722,141.7408,6262.0
2018-11-06 12:20:00,150.83,151.06,150.79,151.03,11295.0,141.769,141.9851,141.7314,141.9569,11295.0
2018-11-06 12:25:00,151.0,151.06,150.98,151.03,1970.0,141.9287,141.9851,141.9099,141.9569,1970.0
2018-11-06 12:30:00,151.01,151.11,150.98,151.11,9164.0,141.9381,142.0321,141.9099,142.0321,9164.0
2018-11-06 12:35:00,151.17,151.3,151.12,151.3,5200.0,142.0885,142.2107,142.0415,142.2107,5200.0
2018-11-06 12:40:00,151.29,151.47,151.28,151.47,7301.0,142.2013,142.3705,142.1919,142.3705,7301.0
2018-11-06 12:45:00,151.38,151.46,151.35,151.39,8292.0,142.2859,142.3611,142.2577,142.2953,8292.0
2018-11-06 12:50:00,151.44,151.47,151.37,151.42,4700.0,142.3423,142.3705,142.2765,142.3235,4700.0
2018-11-06 12:55:00,151.44,151.45,151.35,151.45,5410.0,142.3423,142.3517,142.2577,142.3517,5410.0
2018-11-06 13:00:00,151.42,151.42,151.33,151.4,6850.0,142.3235,142.3235,142.2389,142.3047,6850.0
2018-11-06 13:05:00,151.41,151.41,151.29,151.38,4219.0,142.3141,142.3141,142.2013,142.2859,4219.0
2018-11-06 13:10:00,151.39,151.45,151.39,151.4,2000.0,142.2953,142.3517,142.2953,142.3047,2000.0
2018-11-06 13:15:00,151.4,151.4,151.28,151.28,2300.0,142.3047,142.3047,142.1919,142.1919,2300.0
2018-11-06 13:20:00,151.28,151.39,151.28,151.37,4216.0,142.1919,142.2953,142.1919,142.2765,4216.0
2018-11-06 13:25:00,151.37,151.38,151.16,151.18,5628.0,142.2765,142.2859,142.0791,142.0979,5628.0
2018-11-06 13:30:00,151.11,151.11,150.98,151.01,4881.0,142.0321,142.0321,141.9099,141.9381,4881.0
2018-11-06 13:35:00,151.0,151.03,150.99,151.0,1225.0,141.9287,141.9569,141.9193,141.9287,1225.0
2018-11-06 13:40:00,151.0,151.1,151.0,151.0,4100.0,141.9287,142.0227,141.9287,141.9287,4100.0
2018-11-06 13:45:00,151.0,151.1,150.92,151.1,12956.0,141.9287,142.0227,141.8535,142.0227,12956.0
2018-11-06 13:50:00,151.1,151.56,151.1,151.49,18000.0,142.0227,142.4551,142.0227,142.3893,18000.0
2018-11-06 13:55:00,151.49,151.49,151.3,151.33,11500.0,142.3893,142.3893,142.2107,142.2389,11500.0
2018-11-06 14:00:00,151.29,151.33,150.88,150.97,10800.0,142.2013,142.2389,141.816,141.9005,10800.0
2018-11-06 14:05:00,150.96,151.04,150.82,150.93,11200.0,141.8911,141.9663,141.7596,141.8629,11200.0
2018-11-06 14:10:00,150.91,150.98,150.83,150.88,6039.0,141.8441,141.9099,141.769,141.816,6039.0
2018-11-06 14:15:00,150.87,150.96,150.83,150.83,13058.0,141.8066,141.8911,141.769,141.769,13058.0
2018-11-06 14:20:00,150.86,150.88,150.33,150.33,5263.0,141.7972,141.816,141.299,141.299,5263.0
2018-11-06 14:25:00,150.29,150.31,150.03,150.09,9180.0,141.2614,141.2802,141.017,141.0734,9180.0
2018-11-06 14:30:00,150.09,150.21,150.01,150.16,7068.0,141.0734,141.1862,140.9982,141.1392,7068.0
2018-11-06 14:35:00,150.16,150.33,150.07,150.07,14474.0,141.1392,141.299,141.0546,141.0546,14474.0
2018-11-06 14:40:00,150.05,150.07,149.91,149.91,4388.0,141.0358,141.0546,140.9042,140.9042,4388.0
2018-11-06 14:45:00,149.92,149.98,149.84,149.92,5416.0,140.9136,140.97,140.8384,140.9136,5416.0
2018-11-06 14:50:00,149.94,150.04,149.91,150.0,7239.0,140.9324,141.0264,140.9042,140.9888,7239.0
2018-11-06 14:55:00,150.0,150.12,149.95,150.01,4500.0,140.9888,141.1016,140.9418,140.9982,4500.0
2018-11-06 15:00:00,149.96,150.11,149.95,150.0,9647.0,140.9512,141.0922,140.9418,140.9888,9647.0
2018-11-06 15:05:00,150.0,150.08,149.97,150.08,5310.0,140.9888,141.064,140.9606,141.064,5310.0
2018-11-06 15:10:00,150.06,150.14,150.02,150.02,6115.0,141.0452,141.1204,141.0076,141.0076,6115.0
2018-11-06 15:15:00,149.95,150.1,149.95,150.06,7968.0,140.9418,141.0828,140.9418,141.0452,7968.0
2018-11-06 15:20:00,150.07,150.25,149.97,150.22,8140.0,141.0546,141.2238,140.9606,141.1956,8140.0
2018-11-06 15:25:00,150.19,150.19,150.09,150.09,4500.0,141.1674,141.1674,141.0734,141.0734,4500.0
2018-11-06 15:30:00,150.07,150.22,150.04,150.19,12962.0,141.0546,141.1956,141.0264,141.1674,12962.0
2018-11-06 15:35:00,150.2,150.35,150.17,150.24,12964.0,141.1768,141.3178,141.1486,141.2144,12964.0
2018-11-06 15:40:00,150.2,150.23,150.17,150.2,11900.0,141.1768,141.205,141.1486,141.1768,11900.0
2018-11-06 15:45:00,150.17,150.31,150.08,150.3,24886.0,141.1486,141.2802,141.064,141.2708,24886.0
2018-11-06 15:50:00,150.3,150.65,150.29,150.61,28964.0,141.2708,141.5998,141.2614,141.5622,28964.0
2018-11-06 15:55:00,150.61,150.78,150.55,150.67,41247.0,141.5622,141.722,141.5058,141.6186,41247.0
2018-11-07 09:30:00,151.83,152.81,151.73,152.72,9772.0,142.7089,143.63,142.6149,143.5454,9772.0
2018-11-07 09:35:00,152.71,152.71,152.71,152.71,100.0,143.536,143.536,143.536,143.536,100.0
2018-11-07 09:40:00,152.52,152.88,152.19,152.19,4500.0,143.3574,143.6958,143.0473,143.0473,4500.0
2018-11-07 09:45:00,152.15,152.31,151.88,152.29,20270.0,143.0097,143.16,142.7559,143.1412,20270.0
2018-11-07 09:50:00,152.04,152.16,151.77,151.77,1300.0,142.9063,143.0191,142.6525,142.6525,1300.0
2018-11-07 09:55:00,151.67,151.67,151.36,151.42,1600.0,142.5585,142.5585,142.2671,142.3235,1600.0
2018-11-07 10:00:00,151.42,152.33,151.38,152.05,6309.0,142.3235,143.1788,142.2859,142.9157,6309.0
2018-11-07 10:05:00,151.95,152.23,151.87,152.2,1600.0,142.8217,143.0849,142.7465,143.0567,1600.0
2018-11-07 10:10:00,152.24,152.45,151.9,152.45,5240.0,143.0943,143.2916,142.7747,143.2916,5240.0
2018-11-07 10:15:00,152.33,152.66,152.32,152.36,1900.0,143.1788,143.489,143.1694,143.207,1900.0
2018-11-07 10:20:00,152.19,152.34,151.98,152.28,4400.0,143.0473,143.1882,142.8499,143.1318,4400.0
2018-11-07 10:25:00,152.35,152.49,152.26,152.43,1300.0,143.1976,143.3292,143.113,143.2728,1300.0
2018-11-07 10:30:00,152.43,152.63,152.29,152.4,5810.0,143.2728,143.4608,143.1412,143.2446,5810.0
2018-11-07 10:35:00,152.27,153.22,152.26,152.97,17100.0,143.1224,144.0154,143.113,143.7804,17100.0
2018-11-07 10:40:00,153.06,153.11,152.62,152.95,23905.0,143.865,143.912,143.4514,143.7616,23905.0
2018-11-07 10:45:00,152.8,152.8,152.7,152.74,1815.0,143.6206,143.6206,143.5266,143.5642,1815.0
2018-11-07 10:50:00,152.63,153.15,152.47,152.82,6901.0,143.4608,143.9496,143.3104,143.6394,6901.0
2018-11-07 10:55:00,152.87,153.22,152.87,153.0,2119.0,143.6864,144.0154,143.6864,143.8086,2119.0
2018-11-07 11:00:00,153.01,153.01,152.75,152.89,3349.0,143.818,143.818,143.5736,143.7052,3349.0
2018-11-07 11:05:00,152.8,153.23,152.73,153.12,5866.0,143.6206,144.0248,143.5548,143.9214,5866.0
2018-11-07 11:10:00,153.11,153.11,152.87,152.93,3500.0,143.912,143.912,143.6864,143.7428,3500.0
2018-11-07 11:15:00,152.97,153.02,152.82,152.84,3239.0,143.7804,143.8274,143.6394,143.6582,3239.0
2018-11-07 11:20:00,152.86,153.04,152.81,153.04,1817.0,143.677,143.8462,143.63,143.8462,1817.0
2018-11-07 11:25:00,152.94,152.94,152.68,152.68,2000.0,143.7522,143.7522,143.5078,143.5078,2000.0
2018-11-07 11:30:00,152.8,152.91,152.78,152.84,2150.0,143.6206,143.724,143.6018,143.6582,2150.0
2018-11-07 11:35:00,152.78,152.93,152.75,152.79,4000.0,143.6018,143.7428,143.5736,143.6112,4000.0
2018-11-07 11:40:00,152.77,152.87,152.64,152.65,5033.0,143.5924,143.6864,143.4702,143.4796,5033.0
2018-11-07 11:45:00,152.64,152.8,152.64,152.75,1900.0,143.4702,143.6206,143.4702,143.5736,1900.0
2018-11-07 11:50:00,152.87,153.0,152.74,152.99,3000.0,143.6864,143.8086,143.5642,143.7992,3000.0
2018-11-07 11:55:00,153.14,153.3,153.09,153.21,2089.0,143.9402,144.0906,143.8932,144.006,2089.0
2018-11-07 12:00:00,153.22,153.26,153.12,153.25,1902.0,144.0154,144.053,143.9214,144.0436,1902.0
2018-11-07 12:05:00,153.34,153.34,153.13,153.15,3510.0,144.1282,144.1282,143.9308,143.9496,3510.0
2018-11-07 12:10:00,153.13,153.13,153.08,153.12,800.0,143.9308,143.9308,143.8838,143.9214,800.0
2018-11-07 12:15:00,153.17,153.17,152.92,152.93,2200.0,143.9684,143.9684,143.7334,143.7428,2200.0
2018-11-07 12:20:00,152.97,153.06,152.9,153.06,3603.0,143.7804,143.865,143.7146,143.865,3603.0
2018-11-07 12:25:00,153.06,153.09,153.05,153.09,600.0,143.865,143.8932,143.8556,143.8932,600.0
2018-11-07 12:30:00,153.04,153.21,153.02,153.21,4701.0,143.8462,144.006,143.8274,144.006,4701.0
2018-11-07 12:35:00,153.33,153.4,153.18,153.36,4302.0,144.1188,144.1846,143.9778,144.147,4302.0
2018-11-07 12:40:00,153.41,153.41,153.26,153.26,2200.0,144.194,144.194,144.053,144.053,2200.0
2018-11-07 12:45:00,153.2,153.55,153.2,153.45,4992.0,143.9966,144.3256,143.9966,144.2316,4992.0
2018-11-07 12:50:00,153.46,153.69,153.46,153.52,2100.0,144.241,144.4571,144.241,144.2974,2100.0
2018-11-07 12:55:00,153.61,153.81,153.6,153.81,4949.0,144.3819,144.5699,144.3725,144.5699,4949.0
2018-11-07 13:00:00,153.78,154.0,153.72,153.91,4800.0,144.5417,144.7485,144.4853,144.6639,4800.0
2018-11-07 13:05:00,153.91,154.37,153.78,154.21,20582.0,144.6639,145.0963,144.5417,144.9459,20582.0
2018-11-07 13:10:00,154.12,154.15,153.85,153.85,3440.0,144.8613,144.8895,144.6075,144.6075,3440.0
2018-11-07 13:15:00,153.77,153.9,153.67,153.67,4016.0,144.5323,144.6545,144.4383,144.4383,4016.0
2018-11-07 13:20:00,153.66,153.81,153.55,153.75,5500.0,144.4289,144.5699,144.3256,144.5135,5500.0
2018-11-07 13:25:00,153.74,154.13,153.69,154.13,4500.0,144.5041,144.8707,144.4571,144.8707,4500.0
2018-11-07 13:30:00,154.13,154.13,153.78,153.85,7662.0,144.8707,144.8707,144.5417,144.6075,7662.0
2018-11-07 13:35:00,153.8,153.84,153.66,153.66,2020.0,144.5605,144.5981,144.4289,144.4289,2020.0
2018-11-07 13:40:00,153.67,153.67,153.29,153.41,2117.0,144.4383,144.4383,144.0812,144.194,2117.0
2018-11-07 13:45:00,153.36,153.44,153.23,153.35,3412.0,144.147,144.2222,144.0248,144.1376,3412.0
2018-11-07 13:50:00,153.35,153.42,153.24,153.24,2000.0,144.1376,144.2034,144.0342,144.0342,2000.0
2018-11-07 13:55:00,153.19,153.29,153.15,153.26,3421.0,143.9872,144.0812,143.9496,144.053,3421.0
2018-11-07 14:00:00,153.25,153.37,153.23,153.31,3475.0,144.0436,144.1564,144.0248,144.1,3475.0
2018-11-07 14:05:00,153.33,153.48,153.32,153.47,2495.0,144.1188,144.2598,144.1094,144.2504,2495.0
2018-11-07 14:10:00,153.55,153.67,153.41,153.41,2521.0,144.3256,144.4383,144.194,144.194,2521.0
2018-11-07 14:15:00,153.43,153.5,153.3,153.35,19308.0,144.2128,144.2786,144.0906,144.1376,19308.0
2018-11-07 14:20:00,153.38,153.59,153.34,153.57,3717.0,144.1658,144.3631,144.1282,144.3444,3717.0
2018-11-07 14:25:00,153.49,153.58,153.46,153.52,6783.0,144.2692,144.3538,144.241,144.2974,6783.0
2018-11-07 14:30:00,153.51,153.83,153.46,153.74,7287.0,144.288,144.5887,144.241,144.5041,7287.0
2018-11-07 14:35:00,153.72,153.74,153.58,153.59,25128.0,144.4853,144.5041,144.3538,144.3631,25128.0
2018-11-07 14:40:00,153.65,153.7,153.39,153.39,37502.0,144.4195,144.4665,144.1752,144.1752,37502.0
2018-11-07 14:45:00,153.37,153.46,153.24,153.24,28401.0,144.1564,144.241,144.0342,144.0342,28401.0
2018-11-07 14:50:00,153.25,153.27,153.11,153.17,14825.0,144.0436,144.0624,143.912,143.9684,14825.0
2018-11-07 14:55:00,153.14,153.16,153.01,153.06,9508.0,143.9402,143.959,143.818,143.865,9508.0
2018-11-07 15:00:00,153.06,153.13,152.97,152.98,14864.0,143.865,143.9308,143.7804,143.7898,14864.0
2018-11-07 15:05:00,153.0,153.11,152.98,153.0,31650.0,143.8086,143.912,143.7898,143.8086,31650.0
2018-11-07 15:10:00,153.0,153.19,152.9,153.14,14667.0,143.8086,143.9872,143.7146,143.9402,14667.0
2018-11-07 15:15:00,153.14,153.2,153.06,153.06,5275.0,143.9402,143.9966,143.865,143.865,5275.0
2018-11-07 15:20:00,153.08,153.28,153.08,153.18,5109.0,143.8838,144.0718,143.8838,143.9778,5109.0
2018-11-07 15:25:00,153.2,153.42,153.2,153.39,9297.0,143.9966,144.2034,143.9966,144.1752,9297.0
2018-11-07 15:30:00,153.36,153.48,153.34,153.45,7896.0,144.147,144.2598,144.1282,144.2316,7896.0
2018-11-07 15:35:00,153.46,153.54,153.38,153.48,11963.0,144.241,144.3162,144.1658,144.2598,11963.0
2018-11-07 15:40:00,153.47,153.51,153.34,153.39,75369.0,144.2504,144.288,144.1282,144.1752,75369.0
2018-11-07 15:45:00,153.34,153.45,153.21,153.25,18726.0,144.1282,144.2316,144.006,144.0436,18726.0
2018-11-07 15:50:00,153.28,153.31,153.18,153.27,19098.0,144.0718,144.1,143.9778,144.0624,19098.0
2018-11-07 15:55:00,153.29,153.43,153.25,153.39,64900.0,144.0812,144.2128,144.0436,144.1752,64900.0
2018-11-08 09:30:00,154.09,154.09,153.24,153.42,14753.0,144.8331,144.8331,144.0342,144.2034,14753.0
2018-11-08 09:35:00,153.44,154.13,153.28,154.13,5199.0,144.2222,144.8707,144.0718,144.8707,5199.0
2018-11-08 09:40:00,154.14,154.27,153.87,154.26,9951.0,144.8801,145.0023,144.6263,144.9929,9951.0
2018-11-08 09:45:00,154.17,154.39,153.76,153.79,5332.0,144.9083,145.1151,144.5229,144.5511,5332.0
2018-11-08 09:50:00,153.73,153.84,153.59,153.59,1700.0,144.4947,144.5981,144.3631,144.3631,1700.0
2018-11-08 09:55:00,153.59,153.59,153.07,153.07,3800.0,144.3631,144.3631,143.8744,143.8744,3800.0
2018-11-08 10:00:00,153.2,153.3,153.15,153.22,5438.0,143.9966,144.0906,143.9496,144.0154,5438.0
2018-11-08 10:05:00,153.22,153.28,153.09,153.09,3220.0,144.0154,144.0718,143.8932,143.8932,3220.0
2018-11-08 10:10:00,153.17,153.25,152.88,152.99,4223.0,143.9684,144.0436,143.6958,143.7992,4223.0
2018-11-08 10:15:00,152.98,153.5,152.98,153.3,5267.0,143.7898,144.2786,143.7898,144.0906,5267.0
2018-11-08 10:20:00,153.33,153.35,153.12,153.26,20322.0,144.1188,144.1376,143.9214,144.053,20322.0
2018-11-08 10:25:00,153.34,153.35,153.02,153.05,5475.0,144.1282,144.1376,143.8274,143.8556,5475.0
2018-11-08 10:30:00,153.11,153.33,153.02,153.32,3681.0,143.912,144.1188,143.8274,144.1094,3681.0
2018-11-08 10:35:00,153.34,153.34,153.04,153.27,5000.0,144.1282,144.1282,143.8462,144.0624,5000.0
2018-11-08 10:40:00,153.44,153.46,153.23,153.32,12882.0,144.2222,144.241,144.0248,144.1094,12882.0
2018-11-08 10:45:00,153.21,153.34,153.16,153.21,2500.0,144.006,144.1282,143.959,144.006,2500.0
2018-11-08 10:50:00,153.24,153.36,153.11,153.13,5500.0,144.0342,144.147,143.912,143.9308,5500.0
2018-11-08 10:55:00,153.23,153.39,153.13,153.26,2200.0,144.0248,144.1752,143.9308,144.053,2200.0
2018-11-08 11:00:00,153.25,153.54,153.19,153.48,4664.0,144.0436,144.3162,143.9872,144.2598,4664.0
2018-11-08 11:05:00,153.54,153.7,153.42,153.65,3048.0,144.3162,144.4665,144.2034,144.4195,3048.0
2018-11-08 11:10:00,153.75,153.75,153.55,153.61,12209.0,144.5135,144.5135,144.3256,144.3819,12209.0
2018-11-08 11:15:00,153.64,153.65,153.56,153.56,6558.0,144.4101,144.4195,144.335,144.335,6558.0
2018-11-08 11:20:00,153.55,153.6,153.42,153.42,5000.0,144.3256,144.3725,144.2034,144.2034,5000.0
2018-11-08 11:25:00,153.49,153.67,153.45,153.62,2400.0,144.2692,144.4383,144.2316,144.3913,2400.0
2018-11-08 11:30:00,153.64,154.03,153.63,154.03,7214.0,144.4101,144.7767,144.4007,144.7767,7214.0
2018-11-08 11:35:00,153.98,154.08,153.85,154.04,4900.0,144.7297,144.8237,144.6075,144.7861,4900.0
2018-11-08 11:40:00,154.12,154.33,154.08,154.32,5565.0,144.8613,145.0587,144.8237,145.0493,5565.0
2018-11-08 11:45:00,154.31,154.44,154.22,154.4,4100.0,145.0399,145.1621,144.9553,145.1245,4100.0
2018-11-08 11:50:00,154.37,154.52,154.24,154.24,8600.0,145.0963,145.2373,144.9741,144.9741,8600.0
2018-11-08 11:55:00,154.35,154.62,154.3,154.5,10702.0,145.0775,145.3313,145.0305,145.2185,10702.0
2018-11-08 12:00:00,154.56,154.73,154.45,154.72,7892.0,145.2749,145.4347,145.1715,145.4253,7892.0
2018-11-08 12:05:00,154.83,155.06,154.59,154.67,9039.0,145.5287,145.7448,145.3031,145.3783,9039.0
2018-11-08 12:10:00,154.65,154.66,154.35,154.46,3848.0,145.3595,145.3689,145.0775,145.1809,3848.0
2018-11-08 12:15:00,154.45,154.45,154.29,154.33,3258.0,145.1715,145.1715,145.0211,145.0587,3258.0
2018-11-08 12:20:00,154.39,154.48,154.23,154.48,24383.0,145.1151,145.1997,144.9647,145.1997,24383.0
2018-11-08 12:25:00,154.46,154.52,154.37,154.52,4600.0,145.1809,145.2373,145.0963,145.2373,4600.0
2018-11-08 12:30:00,154.53,154.55,154.43,154.54,1100.0,145.2467,145.2655,145.1527,145.2561,1100.0
2018-11-08 12:35:00,154.54,154.68,154.41,154.66,6068.0,145.2561,145.3877,145.1339,145.3689,6068.0
2018-11-08 12:40:00,154.63,154.66,154.5,154.56,8104.0,145.3407,145.3689,145.2185,145.2749,8104.0
2018-11-08 12:45:00,154.58,154.73,154.36,154.63,4056.0,145.2937,145.4347,145.0869,145.3407,4056.0
2018-11-08 12:50:00,154.63,155.06,154.55,154.92,8858.0,145.3407,145.7448,145.2655,145.6133,8858.0
2018-11-08 12:55:00,154.83,154.94,154.72,154.72,2856.0,145.5287,145.632,145.4253,145.4253,2856.0
2018-11-08 13:00:00,154.72,154.74,154.65,154.69,2500.0,145.4253,145.4441,145.3595,145.3971,2500.0
2018-11-08 13:05:00,154.69,154.74,154.62,154.62,8749.0,145.3971,145.4441,145.3313,145.3313,8749.0
2018-11-08 13:10:00,154.64,154.68,154.61,154.66,3232.0,145.3501,145.3877,145.3219,145.3689,3232.0
2018-11-08 13:15:00,154.68,154.68,154.55,154.58,4179.0,145.3877,145.3877,145.2655,145.2937,4179.0
2018-11-08 13:20:00,154.61,154.62,154.45,154.51,9497.0,145.3219,145.3313,145.1715,145.2279,9497.0
2018-11-08 13:25:00,154.51,154.51,154.45,154.5,5094.0,145.2279,145.2279,145.1715,145.2185,5094.0
2018-11-08 13:30:00,154.47,154.57,154.44,154.55,6993.0,145.1903,145.2843,145.1621,145.2655,6993.0
2018-11-08 13:35:00,154.51,154.55,154.44,154.44,6019.0,145.2279,145.2655,145.1621,145.1621,6019.0
2018-11-08 13:40:00,154.47,154.83,154.36,154.83,27118.0,145.1903,145.5287,145.0869,145.5287,27118.0
2018-11-08 13:45:00,154.83,154.89,154.7,154.86,3000.0,145.5287,145.5851,145.4065,145.5569,3000.0
2018-11-08 13:50:00,154.85,154.86,154.68,154.78,2800.0,145.5475,145.5569,145.3877,145.4817,2800.0
2018-11-08 13:55:00,154.75,154.9,154.72,154.9,3000.0,145.4535,145.5945,145.4253,145.5945,3000.0
2018-11-08 14:00:00,154.98,154.98,154.52,154.66,10174.0,145.6696,145.6696,145.2373,145.3689,10174.0
2018-11-08 14:05:00,154.66,155.23,154.65,155.2,6749.0,145.3689,145.9046,145.3595,145.8764,6749.0
2018-11-08 14:10:00,155.1,155.2,154.99,155.0,3745.0,145.7824,145.8764,145.679,145.6884,3745.0
2018-11-08 14:15:00,155.05,155.39,155.05,155.15,10982.0,145.7354,146.055,145.7354,145.8294,10982.0
2018-11-08 14:20:00,155.13,155.25,154.9,154.93,4513.0,145.8106,145.9234,145.5945,145.6227,4513.0
2018-11-08 14:25:00,154.9,154.98,154.79,154.88,9019.0,145.5945,145.6696,145.4911,145.5757,9019.0
2018-11-08 14:30:00,154.9,154.92,154.66,154.75,10131.0,145.5945,145.6133,145.3689,145.4535,10131.0
2018-11-08 14:35:00,154.79,154.8,154.68,154.69,15092.0,145.4911,145.5005,145.3877,145.3971,15092.0
2018-11-08 14:40:00,154.65,154.73,154.58,154.71,16368.0,145.3595,145.4347,145.2937,145.4159,16368.0
2018-11-08 14:45:00,154.72,154.96,154.7,154.92,8421.0,145.4253,145.6508,145.4065,145.6133,8421.0
2018-11-08 14:50:00,154.92,154.94,154.8,154.8,8150.0,145.6133,145.632,145.5005,145.5005,8150.0
2018-11-08 14:55:00,154.82,154.88,154.76,154.76,5900.0,145.5193,145.5757,145.4629,145.4629,5900.0
2018-11-08 15:00:00,154.76,154.8,154.62,154.72,12540.0,145.4629,145.5005,145.3313,145.4253,12540.0
2018-11-08 15:05:00,154.71,154.96,154.71,154.85,8303.0,145.4159,145.6508,145.4159,145.5475,8303.0
2018-11-08 15:10:00,154.87,155.09,154.78,154.98,10646.0,145.5663,145.773,145.4817,145.6696,10646.0
2018-11-08 15:15:00,154.98,155.13,154.98,155.0,15867.0,145.6696,145.8106,145.6696,145.6884,15867.0
2018-11-08 15:20:00,155.06,155.07,154.95,155.04,9910.0,145.7448,145.7542,145.6414,145.726,9910.0
2018-11-08 15:25:00,155.06,155.21,154.96,155.1,40141.0,145.7448,145.8858,145.6508,145.7824,40141.0
2018-11-08 15:30:00,155.09,155.3,154.95,155.01,28590.0,145.773,145.9704,145.6414,145.6978,28590.0
2018-11-08 15:35:00,154.99,155.11,154.86,155.08,26837.0,145.679,145.7918,145.5569,145.7636,26837.0
2018-11-08 15:40:00,155.06,155.09,154.92,155.06,15576.0,145.7448,145.773,145.6133,145.7448,15576.0
2018-11-08 15:45:00,155.04,155.13,154.97,155.03,15748.0,145.726,145.8106,145.6602,145.7166,15748.0
2018-11-08 15:50:00,155.03,155.21,154.98,155.19,85269.0,145.7166,145.8858,145.6696,145.867,85269.0
2018-11-08 15:55:00,155.2,155.42,155.17,155.38,82897.0,145.8764,146.0832,145.8482,146.0456,82897.0
2018-11-09 09:30:00,154.82,155.96,153.94,154.85,22208.0,145.5193,146.5908,144.6921,145.5475,22208.0
2018-11-09 09:35:00,154.54,154.67,153.82,153.9,7826.0,145.2561,145.3783,144.5793,144.6545,7826.0
2018-11-09 09:40:00,153.81,154.37,153.5,154.19,10990.0,144.5699,145.0963,144.2786,144.9271,10990.0
2018-11-09 09:45:00,154.19,154.23,153.65,153.75,27035.0,144.9271,144.9647,144.4195,144.5135,27035.0
2018-11-09 09:50:00,153.69,153.7,153.37,153.66,15197.0,144.4571,144.4665,144.1564,144.4289,15197.0
2018-11-09 09:55:00,153.65,153.96,153.62,153.89,10441.0,144.4195,144.7109,144.3913,144.6451,10441.0
2018-11-09 10:00:00,154.06,154.34,153.43,153.59,26130.0,144.8049,145.0681,144.2128,144.3631,26130.0
2018-11-09 10:05:00,153.65,153.89,153.21,153.21,7753.0,144.4195,144.6451,144.006,144.006,7753.0
2018-11-09 10:10:00,153.02,153.15,152.93,153.09,10717.0,143.8274,143.9496,143.7428,143.8932,10717.0
2018-11-09 10:15:00,153.09,153.52,153.05,153.05,9899.0,143.8932,144.2974,143.8556,143.8556,9899.0
2018-11-09 10:20:00,153.02,153.23,152.88,153.23,18816.0,143.8274,144.0248,143.6958,144.0248,18816.0
2018-11-09 10:25:00,153.22,153.42,153.11,153.42,9336.0,144.0154,144.2034,143.912,144.2034,9336.0
2018-11-09 10:30:00,153.43,153.52,153.27,153.36,5133.0,144.2128,144.2974,144.0624,144.147,5133.0
2018-11-09 10:35:00,153.38,153.57,153.32,153.57,12992.0,144.1658,144.3444,144.1094,144.3444,12992.0
2018-11-09 10:40:00,153.62,153.85,153.54,153.77,18182.0,144.3913,144.6075,144.3162,144.5323,18182.0
2018-11-09 10:45:00,153.73,153.74,153.43,153.45,9225.0,144.4947,144.5041,144.2128,144.2316,9225.0
2018-11-09 10:50:00,153.43,153.43,153.23,153.29,7957.0,144.2128,144.2128,144.0248,144.0812,7957.0
2018-11-09 10:55:00,153.25,153.41,153.16,153.23,7122.0,144.0436,144.194,143.959,144.0248,7122.0
2018-11-09 11:00:00,153.23,153.46,153.21,153.31,5700.0,144.0248,144.241,144.006,144.1,5700.0
2018-11-09 11:05:00,153.24,153.24,153.0,153.02,4832.0,144.0342,144.0342,143.8086,143.8274,4832.0
2018-11-09 11:10:00,153.11,153.35,153.07,153.15,9065.0,143.912,144.1376,143.8744,143.9496,9065.0
2018-11-09 11:15:00,153.11,153.31,152.97,153.05,7158.0,143.912,144.1,143.7804,143.8556,7158.0
2018-11-09 11:20:00,152.99,153.14,152.97,153.06,5500.0,143.7992,143.9402,143.7804,143.865,5500.0
2018-11-09 11:25:00,153.04,153.1,152.91,153.02,5619.0,143.8462,143.9026,143.724,143.8274,5619.0
2018-11-09 11:30:00,153.02,153.06,152.85,153.06,5408.0,143.8274,143.865,143.6676,143.865,5408.0
2018-11-09 11:35:00,153.09,153.39,153.09,153.39,7104.0,143.8932,144.1752,143.8932,144.1752,7104.0
2018-11-09 11:40:00,153.32,153.32,153.05,153.16,3200.0,144.1094,144.1094,143.8556,143.959,3200.0
2018-11-09 11:45:00,153.07,153.18,152.86,152.95,8425.0,143.8744,143.9778,143.677,143.7616,8425.0
2018-11-09 11:50:00,152.89,152.95,152.85,152.92,9374.0,143.7052,143.7616,143.6676,143.7334,9374.0
2018-11-09 11:55:00,152.95,152.99,152.84,152.97,10070.0,143.7616,143.7992,143.6582,143.7804,10070.0
2018-11-09 12:00:00,153.01,153.05,152.85,152.9,9970.0,143.818,143.8556,143.6676,143.7146,9970.0
2018-11-09 12:05:00,152.94,153.22,152.87,153.22,26500.0,143.7522,144.0154,143.6864,144.0154,26500.0
2018-11-09 12:10:00,153.21,153.55,153.05,153.24,26430.0,144.006,144.3256,143.8556,144.0342,26430.0
2018-11-09 12:15:00,153.3,153.55,153.12,153.37,32677.0,144.0906,144.3256,143.9214,144.1564,32677.0
2018-11-09 12:20:00,153.43,153.73,153.22,153.47,18686.0,144.2128,144.4947,144.0154,144.2504,18686.0
2018-11-09 12:25:00,153.42,153.48,153.31,153.35,10741.0,144.2034,144.2598,144.1,144.1376,10741.0
2018-11-09 12:30:00,153.3,153.6,153.25,153.4,19066.0,144.0906,144.3725,144.0436,144.1846,19066.0
2018-11-09 12:35:00,153.4,153.59,153.39,153.41,8969.0,144.1846,144.3631,144.1752,144.194,8969.0
2018-11-09 12:40:00,153.42,153.59,153.41,153.45,14550.0,144.2034,144.3631,144.194,144.2316,14550.0
2018-11-09 12:45:00,153.48,153.62,153.43,153.46,18600.0,144.2598,144.3913,144.2128,144.241,18600.0
2018-11-09 12:50:00,153.45,153.55,153.41,153.54,13221.0,144.2316,144.3256,144.194,144.3162,13221.0
2018-11-09 12:55:00,153.56,153.57,153.47,153.51,24847.0,144.335,144.3444,144.2504,144.288,24847.0
2018-11-09 13:00:00,153.5,153.58,153.41,153.58,36906.0,144.2786,144.3538,144.194,144.3538,36906.0
2018-11-09 13:05:00,153.55,153.59,153.49,153.59,8813.0,144.3256,144.3631,144.2692,144.3631,8813.0
2018-11-09 13:10:00,153.57,153.67,153.48,153.52,13266.0,144.3444,144.4383,144.2598,144.2974,13266.0
2018-11-09 13:15:00,153.52,153.54,153.45,153.49,11403.0,144.2974,144.3162,144.2316,144.2692,11403.0
2018-11-09 13:20:00,153.49,153.59,153.47,153.5,6757.0,144.2692,144.3631,144.2504,144.2786,6757.0
2018-11-09 13:25:00,153.5,153.6,153.48,153.59,12816.0,144.2786,144.3725,144.2598,144.3631,12816.0
2018-11-09 13:30:00,153.55,153.56,153.3,153.49,25289.0,144.3256,144.335,144.0906,144.2692,25289.0
2018-11-09 13:35:00,153.49,153.55,153.44,153.47,9673.0,144.2692,144.3256,144.2222,144.2504,9673.0
2018-11-09 13:40:00,153.47,153.57,153.41,153.5,12011.0,144.2504,144.3444,144.194,144.2786,12011.0
2018-11-09 13:45:00,153.49,153.53,153.28,153.41,28177.0,144.2692,144.3068,144.0718,144.194,28177.0
2018-11-09 13:50:00,153.41,153.55,153.28,153.54,34948.0,144.194,144.3256,144.0718,144.3162,34948.0
2018-11-09 13:55:00,153.51,153.6,153.45,153.46,12043.0,144.288,144.3725,144.2316,144.241,12043.0
2018-11-09 14:00:00,153.46,153.54,153.43,153.54,11454.0,144.241,144.3162,144.2128,144.3162,11454.0
2018-11-09 14:05:00,153.53,153.56,153.27,153.3,17951.0,144.3068,144.335,144.0624,144.0906,17951.0
2018-11-09 14:10:00,153.33,153.46,152.72,152.82,21947.0,144.1188,144.241,143.5454,143.6394,21947.0
2018-11-09 14:15:00,152.81,152.97,152.75,152.75,19352.0,143.63,143.7804,143.5736,143.5736,19352.0
2018-11-09 14:20:00,152.67,152.7,152.53,152.67,5267.0,143.4984,143.5266,143.3668,143.4984,5267.0
2018-11-09 14:25:00,152.67,152.71,152.6,152.61,13437.0,143.4984,143.536,143.4326,143.442,13437.0
2018-11-09 14:30:00,152.65,153.01,152.65,153.01,10197.0,143.4796,143.818,143.4796,143.818,10197.0
2018-11-09 14:35:00,152.98,153.16,152.97,153.09,6751.0,143.7898,143.959,143.7804,143.8932,6751.0
2018-11-09 14:40:00,153.11,153.42,153.11,153.39,11414.0,143.912,144.2034,143.912,144.1752,11414.0
2018-11-09 14:45:00,153.36,153.45,153.26,153.31,13699.0,144.147,144.2316,144.053,144.1,13699.0
2018-11-09 14:50:00,153.27,153.39,153.13,153.31,11411.0,144.0624,144.1752,143.9308,144.1,11411.0
2018-11-09 14:55:00,153.35,153.57,153.15,153.16,27634.0,144.1376,144.3444,143.9496,143.959,27634.0
2018-11-09 15:00:00,153.19,153.47,153.16,153.44,19286.0,143.9872,144.2504,143.959,144.2222,19286.0
2018-11-09 15:05:00,153.43,153.49,153.29,153.46,12642.0,144.2128,144.2692,144.0812,144.241,12642.0
2018-11-09 15:10:00,153.5,153.52,153.26,153.5,12771.0,144.2786,144.2974,144.053,144.2786,12771.0
2018-11-09 15:15:00,153.53,153.67,153.47,153.59,16150.0,144.3068,144.4383,144.2504,144.3631,16150.0
2018-11-09 15:20:00,153.57,153.88,153.48,153.76,14932.0,144.3444,144.6357,144.2598,144.5229,14932.0
2018-11-09 15:25:00,153.8,153.81,153.55,153.62,11497.0,144.5605,144.5699,144.3256,144.3913,11497.0
2018-11-09 15:30:00,153.66,153.74,153.61,153.66,16693.0,144.4289,144.5041,144.3819,144.4289,16693.0
2018-11-09 15:35:00,153.67,153.76,153.6,153.7,23056.0,144.4383,144.5229,144.3725,144.4665,23056.0
2018-11-09 15:40:00,153.72,153.76,153.55,153.71,25301.0,144.4853,144.5229,144.3256,144.4759,25301.0
2018-11-09 15:45:00,153.7,153.88,153.6,153.69,30251.0,144.4665,144.6357,144.3725,144.4571,30251.0
2018-11-09 15:50:00,153.68,153.81,153.66,153.8,38850.0,144.4477,144.5699,144.4289,144.5605,38850.0
2018-11-09 15:55:00,153.81,153.87,153.49,153.54,131936.0,144.5699,144.6263,144.2692,144.3162,131936.0
2018-11-12 09:30:00,153.05,153.59,152.63,152.72,9627.0,143.8556,144.3631,143.4608,143.5454,9627.0
2018-11-12 09:35:00,152.62,152.88,152.07,152.19,18190.0,143.4514,143.6958,142.9345,143.0473,18190.0
2018-11-12 09:40:00,152.19,152.19,151.54,151.79,19890.0,143.0473,143.0473,142.4363,142.6713,19890.0
2018-11-12 09:45:00,151.79,152.24,151.55,151.78,13341.0,142.6713,143.0943,142.4457,142.6619,13341.0
2018-11-12 09:50:00,151.72,151.78,151.32,151.63,6754.0,142.6055,142.6619,142.2295,142.5209,6754.0
2018-11-12 09:55:00,151.62,151.81,151.6,151.8,6742.0,142.5115,142.6901,142.4927,142.6807,6742.0
2018-11-12 10:00:00,151.88,152.02,151.68,151.82,8759.0,142.7559,142.8875,142.5679,142.6995,8759.0
2018-11-12 10:05:00,151.81,151.93,151.53,151.65,17873.0,142.6901,142.8029,142.4269,142.5397,17873.0
2018-11-12 10:10:00,151.58,151.69,151.01,151.2,37574.0,142.4739,142.5773,141.9381,142.1167,37574.0
2018-11-12 10:15:00,151.29,151.29,150.83,150.86,9615.0,142.2013,142.2013,141.769,141.7972,9615.0
2018-11-12 10:20:00,150.8,151.37,150.64,151.28,7952.0,141.7408,142.2765,141.5904,142.1919,7952.0
2018-11-12 10:25:00,151.3,151.53,151.19,151.22,6100.0,142.2107,142.4269,142.1073,142.1355,6100.0
2018-11-12 10:30:00,151.22,151.4,150.85,150.97,10835.0,142.1355,142.3047,141.7878,141.9005,10835.0
2018-11-12 10:35:00,150.87,151.04,150.78,150.87,3786.0,141.8066,141.9663,141.722,141.8066,3786.0
2018-11-12 10:40:00,150.98,150.98,150.68,150.79,26857.0,141.9099,141.9099,141.628,141.7314,26857.0
2018-11-12 10:45:00,150.81,150.81,150.07,150.28,41573.0,141.7502,141.7502,141.0546,141.252,41573.0
2018-11-12 10:50:00,150.26,150.47,150.21,150.39,13652.0,141.2332,141.4306,141.1862,141.3554,13652.0
2018-11-12 10:55:00,150.37,150.4,150.23,150.23,23463.0,141.3366,141.3648,141.205,141.205,23463.0
2018-11-12 11:00:00,150.2,150.21,149.72,149.72,46827.0,141.1768,141.1862,140.7256,140.7256,46827.0
2018-11-12 11:05:00,149.72,149.83,149.6,149.83,10141.0,140.7256,140.829,140.6128,140.829,10141.0
2018-11-12 11:10:00,149.86,149.98,149.6,149.95,19659.0,140.8572,140.97,140.6128,140.9418,19659.0
2018-11-12 11:15:00,149.9,150.06,149.74,150.01,15559.0,140.8948,141.0452,140.7444,140.9982,15559.0
2018-11-12 11:20:00,150.04,150.09,149.93,150.02,7978.0,141.0264,141.0734,140.923,141.0076,7978.0
2018-11-12 11:25:00,150.01,150.05,149.86,149.93,17610.0,140.9982,141.0358,140.8572,140.923,17610.0
2018-11-12 11:30:00,149.93,150.03,149.83,149.98,20185.0,140.923,141.017,140.829,140.97,20185.0
2018-11-12 11:35:00,150.13,150.21,149.92,149.94,7090.0,141.111,141.1862,140.9136,140.9324,7090.0
2018-11-12 11:40:00,150.03,150.23,150.01,150.1,4014.0,141.017,141.205,140.9982,141.0828,4014.0
2018-11-12 11:45:00,150.06,150.2,150.0,150.11,4294.0,141.0452,141.1768,140.9888,141.0922,4294.0
2018-11-12 11:50:00,150.06,150.19,149.89,150.19,9200.0,141.0452,141.1674,140.8854,141.1674,9200.0
2018-11-12 11:55:00,150.11,150.16,150.0,150.07,4173.0,141.0922,141.1392,140.9888,141.0546,4173.0
2018-11-12 12:00:00,150.04,150.2,149.99,150.08,5191.0,141.0264,141.1768,140.9794,141.064,5191.0
2018-11-12 12:05:00,150.02,150.39,150.0,150.36,5800.0,141.0076,141.3554,140.9888,141.3272,5800.0
2018-11-12 12:10:00,150.32,150.32,150.05,150.17,5631.0,141.2896,141.2896,141.0358,141.1486,5631.0
2018-11-12 12:15:00,150.1,150.42,150.07,150.4,10671.0,141.0828,141.3836,141.0546,141.3648,10671.0
2018-11-12 12:20:00,150.35,150.35,150.22,150.33,9481.0,141.3178,141.3178,141.1956,141.299,9481.0
2018-11-12 12:25:00,150.31,150.34,150.22,150.25,4623.0,141.2802,141.3084,141.1956,141.2238,4623.0
2018-11-12 12:30:00,150.21,150.23,150.06,150.12,7741.0,141.1862,141.205,141.0452,141.1016,7741.0
2018-11-12 12:35:00,150.09,150.3,150.08,150.19,5580.0,141.0734,141.2708,141.064,141.1674,5580.0
2018-11-12 12:40:00,150.15,150.31,150.12,150.19,3994.0,141.1298,141.2802,141.1016,141.1674,3994.0
2018-11-12 12:45:00,150.19,150.32,150.14,150.31,5404.0,141.1674,141.2896,141.1204,141.2802,5404.0
2018-11-12 12:50:00,150.34,150.35,150.13,150.13,5255.0,141.3084,141.3178,141.111,141.111,5255.0
2018-11-12 12:55:00,150.17,150.27,150.08,150.1,4247.0,141.1486,141.2426,141.064,141.0828,4247.0
2018-11-12 13:00:00,150.11,150.19,150.09,150.14,6375.0,141.0922,141.1674,141.0734,141.1204,6375.0
2018-11-12 13:05:00,150.15,150.22,150.07,150.1,15655.0,141.1298,141.1956,141.0546,141.0828,15655.0
2018-11-12 13:10:00,150.09,150.18,150.06,150.1,14349.0,141.0734,141.158,141.0452,141.0828,14349.0
2018-11-12 13:15:00,150.13,150.18,150.04,150.04,7989.0,141.111,141.158,141.0264,141.0264,7989.0
2018-11-12 13:20:00,149.99,150.1,149.95,150.06,7890.0,140.9794,141.0828,140.9418,141.0452,7890.0
2018-11-12 13:25:00,150.02,150.24,149.99,150.12,6500.0,141.0076,141.2144,140.9794,141.1016,6500.0
2018-11-12 13:30:00,150.09,150.25,150.08,150.25,2900.0,141.0734,141.2238,141.064,141.2238,2900.0
2018-11-12 13:35:00,150.25,150.33,150.21,150.26,4919.0,141.2238,141.299,141.1862,141.2332,4919.0
2018-11-12 13:40:00,150.27,150.3,150.12,150.13,2169.0,141.2426,141.2708,141.1016,141.111,2169.0
2018-11-12 13:45:00,150.09,150.24,149.94,150.19,10429.0,141.0734,141.2144,140.9324,141.1674,10429.0
2018-11-12 13:50:00,150.23,150.73,150.21,150.64,4498.0,141.205,141.675,141.1862,141.5904,4498.0
2018-11-12 13:55:00,150.7,150.71,150.6,150.65,4328.0,141.6468,141.6562,141.5528,141.5998,4328.0
2018-11-12 14:00:00,150.65,150.9,150.65,150.9,4519.0,141.5998,141.8348,141.5998,141.8348,4519.0
2018-11-12 14:05:00,150.9,150.9,150.77,150.79,8413.0,141.8348,141.8348,141.7126,141.7314,8413.0
2018-11-12 14:10:00,150.76,151.0,150.71,150.8,9472.0,141.7032,141.9287,141.6562,141.7408,9472.0
2018-11-12 14:15:00,150.82,151.08,150.81,151.01,4739.0,141.7596,142.0039,141.7502,141.9381,4739.0
2018-11-12 14:20:00,151.01,151.01,150.83,150.93,5051.0,141.9381,141.9381,141.769,141.8629,5051.0
2018-11-12 14:25:00,150.91,150.93,150.72,150.72,4403.0,141.8441,141.8629,141.6656,141.6656,4403.0
2018-11-12 14:30:00,150.75,150.83,150.72,150.76,3359.0,141.6938,141.769,141.6656,141.7032,3359.0
2018-11-12 14:35:00,150.81,150.87,150.63,150.75,13273.0,141.7502,141.8066,141.581,141.6938,13273.0
2018-11-12 14:40:00,150.75,150.96,150.66,150.92,6956.0,141.6938,141.8911,141.6092,141.8535,6956.0
2018-11-12 14:45:00,150.96,151.1,150.96,151.02,4124.0,141.8911,142.0227,141.8911,141.9475,4124.0
2018-11-12 14:50:00,151.05,151.05,150.73,150.74,6500.0,141.9757,141.9757,141.675,141.6844,6500.0
2018-11-12 14:55:00,150.7,150.7,150.42,150.42,7283.0,141.6468,141.6468,141.3836,141.3836,7283.0
2018-11-12 15:00:00,150.43,150.54,150.22,150.28,13816.0,141.393,141.4964,141.1956,141.252,13816.0
2018-11-12 15:05:00,150.27,150.27,150.05,150.25,6336.0,141.2426,141.2426,141.0358,141.2238,6336.0
2018-11-12 15:10:00,150.16,150.29,149.98,150.29,8222.0,141.1392,141.2614,140.97,141.2614,8222.0
2018-11-12 15:15:00,150.24,150.43,150.17,150.43,10824.0,141.2144,141.393,141.1486,141.393,10824.0
2018-11-12 15:20:00,150.54,150.76,150.49,150.6,4328.0,141.4964,141.7032,141.4494,141.5528,4328.0
2018-11-12 15:25:00,150.66,150.68,150.55,150.55,5500.0,141.6092,141.628,141.5058,141.5058,5500.0
2018-11-12 15:30:00,150.54,150.54,150.11,150.17,11674.0,141.4964,141.4964,141.0922,141.1486,11674.0
2018-11-12 15:35:00,150.13,150.3,150.1,150.22,7927.0,141.111,141.2708,141.0828,141.1956,7927.0
2018-11-12 15:40:00,150.21,150.4,150.1,150.36,21072.0,141.1862,141.3648,141.0828,141.3272,21072.0
2018-11-12 15:45:00,150.39,150.59,150.35,150.36,34074.0,141.3554,141.5434,141.3178,141.3272,34074.0
2018-11-12 15:50:00,150.37,150.39,149.83,149.87,43138.0,141.3366,141.3554,140.829,140.8666,43138.0
2018-11-12 15:55:00,149.91,150.14,149.66,150.06,91230.0,140.9042,141.1204,140.6692,141.0452,91230.0
2018-11-13 09:30:00,149.76,150.72,149.6,150.72,7346.0,140.7632,141.6656,140.6128,141.6656,7346.0
2018-11-13 09:35:00,149.92,150.33,149.56,150.0,9837.0,140.9136,141.299,140.5753,140.9888,9837.0
2018-11-13 09:40:00,149.95,150.15,149.57,149.71,3870.0,140.9418,141.1298,140.5846,140.7162,3870.0
2018-11-13 09:45:00,149.6,150.28,149.6,149.85,15892.0,140.6128,141.252,140.6128,140.8478,15892.0
2018-11-13 09:50:00,149.8,149.83,149.33,149.33,13175.0,140.8008,140.829,140.3591,140.3591,13175.0
2018-11-13 09:55:00,149.33,149.36,148.84,149.02,11756.0,140.3591,140.3873,139.8985,140.0677,11756.0
2018-11-13 10:00:00,148.93,149.04,148.8,148.83,3735.0,139.9831,140.0865,139.8609,139.8891,3735.0
2018-11-13 10:05:00,148.89,149.54,148.82,149.42,7611.0,139.9455,140.5565,139.8797,140.4437,7611.0
2018-11-13 10:10:00,149.41,149.55,149.27,149.54,4050.0,140.4343,140.5659,140.3027,140.5565,4050.0
2018-11-13 10:15:00,149.57,150.32,149.57,150.32,17346.0,140.5846,141.2896,140.5846,141.2896,17346.0
2018-11-13 10:20:00,150.3,150.31,149.53,149.72,15669.0,141.2708,141.2802,140.5471,140.7256,15669.0
2018-11-13 10:25:00,149.72,149.91,149.5,149.5,38116.0,140.7256,140.9042,140.5189,140.5189,38116.0
2018-11-13 10:30:00,149.43,149.56,149.08,149.39,8935.0,140.4531,140.5753,140.1241,140.4155,8935.0
2018-11-13 10:35:00,149.31,149.55,149.29,149.39,2489.0,140.3403,140.5659,140.3215,140.4155,2489.0
2018-11-13 10:40:00,149.26,149.57,149.0,149.12,5192.0,140.2933,140.5846,140.0489,140.1617,5192.0
2018-11-13 10:45:00,149.22,149.55,149.22,149.3,2333.0,140.2557,140.5659,140.2557,140.3309,2333.0
2018-11-13 10:50:00,149.28,149.58,149.22,149.41,4331.0,140.3121,140.594,140.2557,140.4343,4331.0
2018-11-13 10:55:00,149.48,149.6,149.28,149.52,9900.0,140.5001,140.6128,140.3121,140.5377,9900.0
2018-11-13 11:00:00,149.47,150.47,149.45,150.47,5500.0,140.4907,141.4306,140.4719,141.4306,5500.0
2018-11-13 11:05:00,150.34,150.43,150.16,150.16,4878.0,141.3084,141.393,141.1392,141.1392,4878.0
2018-11-13 11:10:00,150.17,150.24,150.05,150.11,5400.0,141.1486,141.2144,141.0358,141.0922,5400.0
2018-11-13 11:15:00,150.26,150.55,150.04,150.49,8072.0,141.2332,141.5058,141.0264,141.4494,8072.0
2018-11-13 11:20:00,150.47,150.5,150.13,150.13,4300.0,141.4306,141.4588,141.111,141.111,4300.0
2018-11-13 11:25:00,150.07,150.29,150.06,150.11,7200.0,141.0546,141.2614,141.0452,141.0922,7200.0
2018-11-13 11:30:00,150.1,150.22,149.98,150.22,4951.0,141.0828,141.1956,140.97,141.1956,4951.0
2018-11-13 11:35:00,150.15,150.22,149.84,149.91,5300.0,141.1298,141.1956,140.8384,140.9042,5300.0
2018-11-13 11:40:00,149.99,150.1,149.94,150.1,1464.0,140.9794,141.0828,140.9324,141.0828,1464.0
2018-11-13 11:45:00,150.04,150.04,149.66,149.89,9592.0,141.0264,141.0264,140.6692,140.8854,9592.0
2018-11-13 11:50:00,149.91,150.04,149.58,149.58,5100.0,140.9042,141.0264,140.594,140.594,5100.0
2018-11-13 11:55:00,149.58,149.66,149.47,149.56,4094.0,140.594,140.6692,140.4907,140.5753,4094.0
2018-11-13 12:00:00,149.61,149.84,149.61,149.78,4500.0,140.6222,140.8384,140.6222,140.782,4500.0
2018-11-13 12:05:00,149.78,149.78,149.22,149.22,4100.0,140.782,140.782,140.2557,140.2557,4100.0
2018-11-13 12:10:00,149.25,149.5,149.13,149.47,6700.0,140.2839,140.5189,140.1711,140.4907,6700.0
2018-11-13 12:15:00,149.46,149.5,149.34,149.39,10561.0,140.4813,140.5189,140.3685,140.4155,10561.0
2018-11-13 12:20:00,149.39,149.57,149.29,149.37,9410.0,140.4155,140.5846,140.3215,140.3967,9410.0
2018-11-13 12:25:00,149.39,149.69,149.39,149.49,6315.0,140.4155,140.6974,140.4155,140.5095,6315.0
2018-11-13 12:30:00,149.48,149.48,149.19,149.22,4900.0,140.5001,140.5001,140.2275,140.2557,4900.0
2018-11-13 12:35:00,149.18,149.19,148.89,148.96,4882.0,140.2181,140.2275,139.9455,140.0113,4882.0
2018-11-13 12:40:00,149.02,149.08,148.49,148.67,6200.0,140.0677,140.1241,139.5695,139.7387,6200.0
2018-11-13 12:45:00,148.69,148.71,148.62,148.68,2312.0,139.7575,139.7763,139.6917,139.7481,2312.0
2018-11-13 12:50:00,148.64,148.74,148.59,148.6,4473.0,139.7105,139.8045,139.6635,139.6729,4473.0
2018-11-13 12:55:00,148.56,148.56,148.36,148.46,6174.0,139.6353,139.6353,139.4473,139.5413,6174.0
2018-11-13 13:00:00,148.49,148.61,148.41,148.58,5747.0,139.5695,139.6823,139.4943,139.6541,5747.0
2018-11-13 13:05:00,148.54,148.63,148.37,148.37,5500.0,139.6165,139.7011,139.4567,139.4567,5500.0
2018-11-13 13:10:00,148.43,148.49,148.02,148.09,6894.0,139.5131,139.5695,139.1278,139.1936,6894.0
2018-11-13 13:15:00,148.1,148.1,147.94,147.97,3836.0,139.203,139.203,139.0526,139.0808,3836.0
2018-11-13 13:20:00,148.01,148.35,147.96,148.31,4000.0,139.1184,139.4379,139.0714,139.4003,4000.0
2018-11-13 13:25:00,148.32,148.36,147.95,148.31,3714.0,139.4097,139.4473,139.062,139.4003,3714.0
2018-11-13 13:30:00,148.31,148.69,148.31,148.65,5503.0,139.4003,139.7575,139.4003,139.7199,5503.0
2018-11-13 13:35:00,148.59,148.75,148.56,148.71,4605.0,139.6635,139.8139,139.6353,139.7763,4605.0
2018-11-13 13:40:00,148.75,148.81,148.55,148.55,4655.0,139.8139,139.8703,139.6259,139.6259,4655.0
2018-11-13 13:45:00,148.55,148.74,148.42,148.42,5250.0,139.6259,139.8045,139.5037,139.5037,5250.0
2018-11-13 13:50:00,148.41,148.52,148.32,148.52,2500.0,139.4943,139.5977,139.4097,139.5977,2500.0
2018-11-13 13:55:00,148.54,148.55,148.33,148.33,4776.0,139.6165,139.6259,139.4191,139.4191,4776.0
2018-11-13 14:00:00,148.28,148.29,148.06,148.1,5440.0,139.3721,139.3815,139.1654,139.203,5440.0
2018-11-13 14:05:00,148.07,148.1,148.02,148.1,4200.0,139.1748,139.203,139.1278,139.203,4200.0
2018-11-13 14:10:00,148.11,148.18,147.96,147.96,5201.0,139.2124,139.2782,139.0714,139.0714,5201.0
2018-11-13 14:15:00,147.9,147.95,147.66,147.67,5200.0,139.015,139.062,138.7894,138.7988,5200.0
2018-11-13 14:20:00,147.74,147.74,147.4,147.54,12418.0,138.8646,138.8646,138.545,138.6766,12418.0
2018-11-13 14:25:00,147.51,148.1,147.46,148.0,13374.0,138.6484,139.203,138.6014,139.109,13374.0
2018-11-13 14:30:00,147.99,148.1,147.82,147.88,10600.0,139.0996,139.203,138.9398,138.9962,10600.0
2018-11-13 14:35:00,147.88,148.26,147.88,148.19,7889.0,138.9962,139.3533,138.9962,139.2876,7889.0
2018-11-13 14:40:00,148.12,148.16,147.59,147.71,6663.0,139.2218,139.2594,138.7236,138.8364,6663.0
2018-11-13 14:45:00,147.64,147.85,147.59,147.8,5916.0,138.7706,138.968,138.7236,138.921,5916.0
2018-11-13 14:50:00,147.81,148.03,147.78,148.01,4737.0,138.9304,139.1372,138.9022,139.1184,4737.0
2018-11-13 14:55:00,148.21,148.28,148.15,148.22,13667.0,139.3064,139.3721,139.25,139.3158,13667.0
2018-11-13 15:00:00,148.18,148.54,147.99,148.49,9108.0,139.2782,139.6165,139.0996,139.5695,9108.0
2018-11-13 15:05:00,148.41,148.44,148.12,148.26,8013.0,139.4943,139.5225,139.2218,139.3533,8013.0
2018-11-13 15:10:00,148.28,148.28,148.07,148.25,7700.0,139.3721,139.3721,139.1748,139.3439,7700.0
2018-11-13 15:15:00,148.28,148.31,147.93,148.04,9862.0,139.3721,139.4003,139.0432,139.1466,9862.0
2018-11-13 15:20:00,148.07,148.07,147.81,147.82,10100.0,139.1748,139.1748,138.9304,138.9398,10100.0
2018-11-13 15:25:00,147.94,148.3,147.92,148.09,9248.0,139.0526,139.3909,139.0338,139.1936,9248.0
2018-11-13 15:30:00,148.11,148.22,147.65,147.72,26993.0,139.2124,139.3158,138.78,138.8458,26993.0
2018-11-13 15:35:00,147.67,148.18,147.67,148.13,26961.0,138.7988,139.2782,138.7988,139.2312,26961.0
2018-11-13 15:40:00,148.08,148.24,148.07,148.18,18655.0,139.1842,139.3345,139.1748,139.2782,18655.0
2018-11-13 15:45:00,148.19,148.43,148.12,148.35,24583.0,139.2876,139.5131,139.2218,139.4379,24583.0
2018-11-13 15:50:00,148.38,148.51,148.34,148.47,24791.0,139.4661,139.5883,139.4285,139.5507,24791.0
2018-11-13 15:55:00,148.49,148.49,148.04,148.07,50201.0,139.5695,139.5695,139.1466,139.1748,50201.0
2018-11-14 09:30:00,149.55,150.18,148.94,150.16,6440.0,140.5659,141.158,139.9925,141.1392,6440.0
2018-11-14 09:35:00,148.95,149.11,148.61,149.02,8194.0,140.0019,140.1523,139.6823,140.0677,8194.0
2018-11-14 09:40:00,148.96,149.31,148.82,148.96,12861.0,140.0113,140.3403,139.8797,140.0113,12861.0
2018-11-14 09:45:00,149.16,149.17,148.0,148.09,12603.0,140.1993,140.2087,139.109,139.1936,12603.0
2018-11-14 09:50:00,148.16,148.16,147.75,147.87,3342.0,139.2594,139.2594,138.874,138.9868,3342.0
2018-11-14 09:55:00,148.02,148.06,147.54,147.82,7220.0,139.1278,139.1654,138.6766,138.9398,7220.0
2018-11-14 10:00:00,147.8,148.03,147.79,147.91,7622.0,138.921,139.1372,138.9116,139.0244,7622.0
2018-11-14 10:05:00,147.82,148.2,147.82,147.92,8226.0,138.9398,139.297,138.9398,139.0338,8226.0
2018-11-14 10:10:00,147.93,148.1,147.87,148.1,3500.0,139.0432,139.203,138.9868,139.203,3500.0
2018-11-14 10:15:00,147.99,148.0,147.63,147.73,12565.0,139.0996,139.109,138.7612,138.8552,12565.0
2018-11-14 10:20:00,147.72,148.01,147.71,147.99,7750.0,138.8458,139.1184,138.8364,139.0996,7750.0
2018-11-14 10:25:00,147.86,147.97,147.67,147.97,4623.0,138.9774,139.0808,138.7988,139.0808,4623.0
2018-11-14 10:30:00,147.98,148.21,147.96,148.12,4200.0,139.0902,139.3064,139.0714,139.2218,4200.0
2018-11-14 10:35:00,148.08,148.41,148.08,148.36,5326.0,139.1842,139.4943,139.1842,139.4473,5326.0
2018-11-14 10:40:00,148.39,148.6,148.3,148.6,4190.0,139.4755,139.6729,139.3909,139.6729,4190.0
2018-11-14 10:45:00,148.54,148.7,148.27,148.27,5631.0,139.6165,139.7669,139.3627,139.3627,5631.0
2018-11-14 10:50:00,148.21,148.33,147.82,147.86,4712.0,139.3064,139.4191,138.9398,138.9774,4712.0
2018-11-14 10:55:00,147.95,148.06,147.77,147.83,4153.0,139.062,139.1654,138.8928,138.9492,4153.0
2018-11-14 11:00:00,147.78,147.78,147.55,147.55,5750.0,138.9022,138.9022,138.686,138.686,5750.0
2018-11-14 11:05:00,147.52,147.62,147.41,147.44,6300.0,138.6578,138.7518,138.5544,138.5826,6300.0
2018-11-14 11:10:00,147.49,147.58,147.36,147.45,5300.0,138.6296,138.7142,138.5074,138.592,5300.0
2018-11-14 11:15:00,147.46,147.56,147.37,147.43,2539.0,138.6014,138.6954,138.5168,138.5732,2539.0
2018-11-14 11:20:00,147.32,147.46,147.19,147.33,2800.0,138.4698,138.6014,138.3476,138.4792,2800.0
2018-11-14 11:25:00,147.34,147.45,147.24,147.41,4704.0,138.4886,138.592,138.3946,138.5544,4704.0
2018-11-14 11:30:00,147.43,147.45,147.1,147.1,8508.0,138.5732,138.592,138.263,138.263,8508.0
2018-11-14 11:35:00,147.05,147.05,146.28,146.28,9973.0,138.216,138.216,137.4923,137.4923,9973.0
2018-11-14 11:40:00,146.28,146.52,146.28,146.46,3830.0,137.4923,137.7179,137.4923,137.6615,3830.0
2018-11-14 11:45:00,146.45,146.53,146.39,146.41,1300.0,137.6521,137.7273,137.5957,137.6145,1300.0
2018-11-14 11:50:00,146.41,146.86,146.39,146.75,8597.0,137.6145,138.0375,137.5957,137.9341,8597.0
2018-11-14 11:55:00,146.74,146.9,146.6,146.82,8100.0,137.9247,138.075,137.7931,137.9999,8100.0
2018-11-14 12:00:00,146.84,146.91,146.71,146.72,3100.0,138.0187,138.0844,137.8965,137.9059,3100.0
2018-11-14 12:05:00,146.67,146.72,146.57,146.57,5650.0,137.8589,137.9059,137.7649,137.7649,5650.0
2018-11-14 12:10:00,146.51,146.58,146.23,146.37,6977.0,137.7085,137.7743,137.4453,137.5769,6977.0
2018-11-14 12:15:00,146.39,146.67,146.39,146.65,2800.0,137.5957,137.8589,137.5957,137.8401,2800.0
2018-11-14 12:20:00,146.65,146.93,146.65,146.77,5100.0,137.8401,138.1032,137.8401,137.9529,5100.0
2018-11-14 12:25:00,146.69,146.84,146.63,146.7,3600.0,137.8777,138.0187,137.8213,137.8871,3600.0
2018-11-14 12:30:00,146.74,146.75,146.46,146.46,8246.0,137.9247,137.9341,137.6615,137.6615,8246.0
2018-11-14 12:35:00,146.46,146.46,146.01,146.05,15800.0,137.6615,137.6615,137.2385,137.2761,15800.0
2018-11-14 12:40:00,146.02,146.21,145.94,146.21,5500.0,137.2479,137.4265,137.1727,137.4265,5500.0
2018-11-14 12:45:00,146.18,146.48,146.15,146.26,4712.0,137.3983,137.6803,137.3701,137.4735,4712.0
2018-11-14 12:50:00,146.19,146.47,146.19,146.28,5420.0,137.4077,137.6709,137.4077,137.4923,5420.0
2018-11-14 12:55:00,146.27,146.44,146.01,146.05,11250.0,137.4829,137.6427,137.2385,137.2761,11250.0
2018-11-14 13:00:00,146.04,146.05,145.76,146.03,10146.0,137.2667,137.2761,137.0035,137.2573,10146.0
2018-11-14 13:05:00,145.96,146.06,145.69,145.85,6515.0,137.1915,137.2855,136.9377,137.0881,6515.0
2018-11-14 13:10:00,145.85,145.87,145.46,145.68,6888.0,137.0881,137.1069,136.7216,136.9283,6888.0
2018-11-14 13:15:00,145.79,146.12,145.74,146.02,2844.0,137.0317,137.3419,136.9847,137.2479,2844.0
2018-11-14 13:20:00,145.92,145.98,145.64,145.73,3891.0,137.1539,137.2103,136.8907,136.9753,3891.0
2018-11-14 13:25:00,145.68,145.88,145.6,145.79,3933.0,136.9283,137.1163,136.8531,137.0317,3933.0
2018-11-14 13:30:00,145.79,145.91,145.62,145.71,7523.0,137.0317,137.1445,136.8719,136.9565,7523.0
2018-11-14 13:35:00,145.72,145.73,145.53,145.68,2700.0,136.9659,136.9753,136.7874,136.9283,2700.0
2018-11-14 13:40:00,145.65,145.69,145.2,145.27,7506.0,136.9001,136.9377,136.4772,136.543,7506.0
2018-11-14 13:45:00,145.3,145.44,145.06,145.08,7108.0,136.5712,136.7028,136.3456,136.3644,7108.0
2018-11-14 13:50:00,145.05,145.19,144.99,145.01,10956.0,136.3362,136.4678,136.2798,136.2986,10956.0
2018-11-14 13:55:00,145.08,145.29,145.08,145.2,5467.0,136.3644,136.5618,136.3644,136.4772,5467.0
2018-11-14 14:00:00,145.16,145.17,144.79,144.79,10400.0,136.4396,136.449,136.0918,136.0918,10400.0
2018-11-14 14:05:00,144.88,144.96,144.7,144.96,6100.0,136.1764,136.2516,136.0072,136.2516,6100.0
2018-11-14 14:10:00,145.05,145.36,144.99,145.36,5410.0,136.3362,136.6276,136.2798,136.6276,5410.0
2018-11-14 14:15:00,145.41,146.05,145.41,145.9,4777.0,136.6746,137.2761,136.6746,137.1351,4777.0
2018-11-14 14:20:00,145.93,146.16,145.83,145.93,7686.0,137.1633,137.3795,137.0693,137.1633,7686.0
2018-11-14 14:25:00,145.86,145.86,145.51,145.66,3000.0,137.0975,137.0975,136.7686,136.9095,3000.0
2018-11-14 14:30:00,145.6,145.86,145.52,145.55,6833.0,136.8531,137.0975,136.778,136.8061,6833.0
2018-11-14 14:35:00,145.5,145.78,145.4,145.57,6500.0,136.7592,137.0223,136.6652,136.8249,6500.0
2018-11-14 14:40:00,145.62,145.66,145.4,145.52,6092.0,136.8719,136.9095,136.6652,136.778,6092.0
2018-11-14 14:45:00,145.57,145.81,145.52,145.68,6090.0,136.8249,137.0505,136.778,136.9283,6090.0
2018-11-14 14:50:00,145.79,146.01,145.73,146.01,15400.0,137.0317,137.2385,136.9753,137.2385,15400.0
2018-11-14 14:55:00,146.03,146.27,146.0,146.26,6800.0,137.2573,137.4829,137.2291,137.4735,6800.0
2018-11-14 15:00:00,146.23,146.47,146.21,146.38,4300.0,137.4453,137.6709,137.4265,137.5863,4300.0
2018-11-14 15:05:00,146.39,146.85,146.37,146.77,6244.0,137.5957,138.0281,137.5769,137.9529,6244.0
2018-11-14 15:10:00,146.8,146.82,146.62,146.81,5300.0,137.9811,137.9999,137.8119,137.9905,5300.0
2018-11-14 15:15:00,146.82,146.99,146.78,146.96,6586.0,137.9999,138.1596,137.9623,138.1314,6586.0
2018-11-14 15:20:00,146.9,146.9,146.71,146.83,10477.0,138.075,138.075,137.8965,138.0093,10477.0
2018-11-14 15:25:00,146.84,146.97,146.79,146.94,7958.0,138.0187,138.1408,137.9717,138.1126,7958.0
2018-11-14 15:30:00,146.96,147.05,146.74,146.82,16216.0,138.1314,138.216,137.9247,137.9999,16216.0
2018-11-14 15:35:00,146.81,147.05,146.8,146.95,12741.0,137.9905,138.216,137.9811,138.122,12741.0
2018-11-14 15:40:00,146.94,147.1,146.86,146.93,21340.0,138.1126,138.263,138.0375,138.1032,21340.0
2018-11-14 15:45:00,146.94,147.12,146.86,146.96,21628.0,138.1126,138.2818,138.0375,138.1314,21628.0
2018-11-14 15:50:00,146.95,146.97,146.46,146.59,38643.0,138.122,138.1408,137.6615,137.7837,38643.0
2018-11-14 15:55:00,146.56,146.74,146.31,146.37,85419.0,137.7555,137.9247,137.5205,137.5769,85419.0
2018-11-15 09:30:00,145.24,146.25,145.05,145.84,12098.0,136.5148,137.4641,136.3362,137.0787,12098.0
2018-11-15 09:35:00,145.98,146.05,145.01,145.01,8960.0,137.2103,137.2761,136.2986,136.2986,8960.0
2018-11-15 09:40:00,144.93,145.56,144.92,145.49,12329.0,136.2234,136.8155,136.214,136.7498,12329.0
2018-11-15 09:45:00,145.61,145.65,145.16,145.55,18858.0,136.8625,136.9001,136.4396,136.8061,18858.0
2018-11-15 09:50:00,145.45,145.45,144.57,145.08,11334.0,136.7122,136.7122,135.885,136.3644,11334.0
2018-11-15 09:55:00,145.03,145.27,144.86,144.86,9144.0,136.3174,136.543,136.1576,136.1576,9144.0
2018-11-15 10:00:00,144.75,145.27,144.68,145.08,5231.0,136.0542,136.543,135.9884,136.3644,5231.0
2018-11-15 10:05:00,145.02,145.36,144.97,145.06,7335.0,136.308,136.6276,136.261,136.3456,7335.0
2018-11-15 10:10:00,145.08,145.36,144.88,145.36,7002.0,136.3644,136.6276,136.1764,136.6276,7002.0
2018-11-15 10:15:00,145.34,145.42,145.0,145.26,10787.0,136.6088,136.684,136.2892,136.5336,10787.0
2018-11-15 10:20:00,145.3,145.34,144.85,144.94,22770.0,136.5712,136.6088,136.1482,136.2328,22770.0
2018-11-15 10:25:00,144.97,145.03,144.71,144.77,7487.0,136.261,136.3174,136.0166,136.073,7487.0
2018-11-15 10:30:00,144.78,144.81,144.19,144.21,13902.0,136.0824,136.1106,135.5279,135.5466,13902.0
2018-11-15 10:35:00,144.28,144.47,143.85,144.36,8485.0,135.6124,135.791,135.2083,135.6876,8485.0
2018-11-15 10:40:00,144.34,144.63,144.32,144.4,8200.0,135.6688,135.9414,135.65,135.7252,8200.0
2018-11-15 10:45:00,144.33,144.97,144.33,144.85,8950.0,135.6594,136.261,135.6594,136.1482,8950.0
2018-11-15 10:50:00,144.8,145.15,144.8,145.14,7580.0,136.1012,136.4302,136.1012,136.4208,7580.0
2018-11-15 10:55:00,145.17,145.24,144.75,144.81,12695.0,136.449,136.5148,136.0542,136.1106,12695.0
2018-11-15 11:00:00,144.78,145.14,144.58,144.84,10829.0,136.0824,136.4208,135.8944,136.1388,10829.0
2018-11-15 11:05:00,145.08,145.15,145.02,145.03,2099.0,136.3644,136.4302,136.308,136.3174,2099.0
2018-11-15 11:10:00,145.08,145.2,144.84,145.05,11114.0,136.3644,136.4772,136.1388,136.3362,11114.0
2018-11-15 11:15:00,145.13,145.37,145.11,145.24,12131.0,136.4114,136.637,136.3926,136.5148,12131.0
2018-11-15 11:20:00,145.3,145.78,145.24,145.7,10992.0,136.5712,137.0223,136.5148,136.9471,10992.0
2018-11-15 11:25:00,145.63,145.77,145.53,145.76,5200.0,136.8813,137.0129,136.7874,137.0035,5200.0
2018-11-15 11:30:00,145.77,146.3,145.68,146.3,11950.0,137.0129,137.5111,136.9283,137.5111,11950.0
2018-11-15 11:35:00,146.25,146.44,146.08,146.39,3700.0,137.4641,137.6427,137.3043,137.5957,3700.0
2018-11-15 11:40:00,146.25,146.69,146.15,146.15,6018.0,137.4641,137.8777,137.3701,137.3701,6018.0
2018-11-15 11:45:00,146.24,146.45,146.24,146.43,4102.0,137.4547,137.6521,137.4547,137.6333,4102.0
2018-11-15 11:50:00,146.38,146.53,146.26,146.47,10565.0,137.5863,137.7273,137.4735,137.6709,10565.0
2018-11-15 11:55:00,146.4,146.53,146.3,146.49,15517.0,137.6051,137.7273,137.5111,137.6897,15517.0
2018-11-15 12:00:00,146.49,147.0,146.47,146.99,12331.0,137.6897,138.169,137.6709,138.1596,12331.0
2018-11-15 12:05:00,147.0,147.17,146.59,146.59,4364.0,138.169,138.3288,137.7837,137.7837,4364.0
2018-11-15 12:10:00,146.57,146.67,146.26,146.26,6598.0,137.7649,137.8589,137.4735,137.4735,6598.0
2018-11-15 12:15:00,146.17,146.43,146.14,146.31,3415.0,137.3889,137.6333,137.3607,137.5205,3415.0
2018-11-15 12:20:00,146.31,146.31,146.03,146.18,6849.0,137.5205,137.5205,137.2573,137.3983,6849.0
2018-11-15 12:25:00,146.26,146.26,145.91,146.2,7910.0,137.4735,137.4735,137.1445,137.4171,7910.0
2018-11-15 12:30:00,146.15,146.34,146.02,146.34,5450.0,137.3701,137.5487,137.2479,137.5487,5450.0
2018-11-15 12:35:00,146.4,146.48,146.26,146.48,2300.0,137.6051,137.6803,137.4735,137.6803,2300.0
2018-11-15 12:40:00,146.47,146.53,146.14,146.14,3938.0,137.6709,137.7273,137.3607,137.3607,3938.0
2018-11-15 12:45:00,146.14,146.22,145.99,146.22,4165.0,137.3607,137.4359,137.2197,137.4359,4165.0
2018-11-15 12:50:00,146.26,146.32,145.95,145.96,3500.0,137.4735,137.5299,137.1821,137.1915,3500.0
2018-11-15 12:55:00,145.99,145.99,145.78,145.98,7879.0,137.2197,137.2197,137.0223,137.2103,7879.0
2018-11-15 13:00:00,145.99,146.12,145.86,146.06,4607.0,137.2197,137.3419,137.0975,137.2855,4607.0
2018-11-15 13:05:00,145.99,146.02,145.61,145.68,4454.0,137.2197,137.2479,136.8625,136.9283,4454.0
2018-11-15 13:10:00,145.64,145.85,145.64,145.72,14610.0,136.8907,137.0881,136.8907,136.9659,14610.0
2018-11-15 13:15:00,145.75,146.34,145.6,146.22,17622.0,136.9941,137.5487,136.8531,137.4359,17622.0
2018-11-15 13:20:00,146.32,147.07,146.23,147.0,16730.0,137.5299,138.2348,137.4453,138.169,16730.0
2018-11-15 13:25:00,147.05,147.31,146.98,147.25,4100.0,138.216,138.4604,138.1502,138.404,4100.0
2018-11-15 13:30:00,147.34,147.85,147.34,147.85,4849.0,138.4886,138.968,138.4886,138.968,4849.0
2018-11-15 13:35:00,147.84,147.98,147.52,147.6,6237.0,138.9586,139.0902,138.6578,138.733,6237.0
2018-11-15 13:40:00,147.66,147.67,147.43,147.67,2652.0,138.7894,138.7988,138.5732,138.7988,2652.0
2018-11-15 13:45:00,147.66,147.96,147.31,147.31,12622.0,138.7894,139.0714,138.4604,138.4604,12622.0
2018-11-15 13:50:00,147.3,147.93,147.29,147.76,5800.0,138.451,139.0432,138.4416,138.8834,5800.0
2018-11-15 13:55:00,147.82,148.1,147.75,148.06,2700.0,138.9398,139.203,138.874,139.1654,2700.0
2018-11-15 14:00:00,148.07,148.18,147.9,147.9,5376.0,139.1748,139.2782,139.015,139.015,5376.0
2018-11-15 14:05:00,147.95,148.19,147.94,148.11,1929.0,139.062,139.2876,139.0526,139.2124,1929.0
2018-11-15 14:10:00,148.09,148.14,147.91,148.14,7398.0,139.1936,139.2406,139.0244,139.2406,7398.0
2018-11-15 14:15:00,148.14,148.19,147.77,147.83,7132.0,139.2406,139.2876,138.8928,138.9492,7132.0
2018-11-15 14:20:00,147.89,148.03,147.85,147.96,5050.0,139.0056,139.1372,138.968,139.0714,5050.0
2018-11-15 14:25:00,148.03,148.4,147.99,148.39,5868.0,139.1372,139.4849,139.0996,139.4755,5868.0
2018-11-15 14:30:00,148.35,148.65,148.35,148.59,7146.0,139.4379,139.7199,139.4379,139.6635,7146.0
2018-11-15 14:35:00,148.56,148.59,148.29,148.39,4768.0,139.6353,139.6635,139.3815,139.4755,4768.0
2018-11-15 14:40:00,148.39,148.39,148.27,148.31,2841.0,139.4755,139.4755,139.3627,139.4003,2841.0
2018-11-15 14:45:00,148.31,148.63,148.3,148.53,9455.0,139.4003,139.7011,139.3909,139.6071,9455.0
2018-11-15 14:50:00,148.49,148.53,148.04,148.12,8568.0,139.5695,139.6071,139.1466,139.2218,8568.0
2018-11-15 14:55:00,148.13,148.14,147.91,148.05,23251.0,139.2312,139.2406,139.0244,139.156,23251.0
2018-11-15 15:00:00,148.01,148.03,147.18,147.52,23444.0,139.1184,139.1372,138.3382,138.6578,23444.0
2018-11-15 15:05:00,147.49,147.9,147.49,147.76,34164.0,138.6296,139.015,138.6296,138.8834,34164.0
2018-11-15 15:10:00,147.76,148.04,147.61,147.94,44345.0,138.8834,139.1466,138.7424,139.0526,44345.0
2018-11-15 15:15:00,147.89,147.95,147.28,147.28,25422.0,139.0056,139.062,138.4322,138.4322,25422.0
2018-11-15 15:20:00,147.29,147.35,146.93,147.14,19118.0,138.4416,138.498,138.1032,138.3006,19118.0
2018-11-15 15:25:00,147.29,147.41,147.15,147.16,9730.0,138.4416,138.5544,138.31,138.3194,9730.0
2018-11-15 15:30:00,147.16,147.57,147.14,147.29,12506.0,138.3194,138.7048,138.3006,138.4416,12506.0
2018-11-15 15:35:00,147.35,147.49,147.32,147.41,22272.0,138.498,138.6296,138.4698,138.5544,22272.0
2018-11-15 15:40:00,147.42,147.46,147.04,147.2,26330.0,138.5638,138.6014,138.2066,138.357,26330.0
2018-11-15 15:45:00,147.25,147.28,146.98,147.07,33201.0,138.404,138.4322,138.1502,138.2348,33201.0
2018-11-15 15:50:00,147.08,147.42,147.08,147.4,29746.0,138.2442,138.5638,138.2442,138.545,29746.0
2018-11-15 15:55:00,147.31,147.5,147.04,147.5,63183.0,138.4604,138.639,138.2066,138.639,63183.0
2018-11-16 09:30:00,146.73,147.43,146.5,146.84,39016.0,137.9153,138.5732,137.6991,138.0187,39016.0
2018-11-16 09:35:00,146.81,147.09,146.58,146.75,6538.0,137.9905,138.2536,137.7743,137.9341,6538.0
2018-11-16 09:40:00,146.62,146.99,146.62,146.83,7838.0,137.8119,138.1596,137.8119,138.0093,7838.0
2018-11-16 09:45:00,146.93,147.06,146.62,146.66,7250.0,138.1032,138.2254,137.8119,137.8495,7250.0
2018-11-16 09:50:00,146.74,147.04,146.66,147.03,5850.0,137.9247,138.2066,137.8495,138.1972,5850.0
2018-11-16 09:55:00,147.0,147.0,146.79,146.89,7814.0,138.169,138.169,137.9717,138.0656,7814.0
2018-11-16 10:00:00,146.92,147.07,146.7,146.88,11245.0,138.0938,138.2348,137.8871,138.0563,11245.0
2018-11-16 10:05:00,146.87,146.91,146.3,146.31,13065.0,138.0469,138.0844,137.5111,137.5205,13065.0
2018-11-16 10:10:00,146.31,146.9,146.31,146.75,12135.0,137.5205,138.075,137.5205,137.9341,12135.0
2018-11-16 10:15:00,146.8,147.1,146.75,146.91,6730.0,137.9811,138.263,137.9341,138.0844,6730.0
2018-11-16 10:20:00,146.92,146.99,146.83,146.99,3030.0,138.0938,138.1596,138.0093,138.1596,3030.0
2018-11-16 10:25:00,147.03,147.15,146.79,146.79,9647.0,138.1972,138.31,137.9717,137.9717,9647.0
2018-11-16 10:30:00,146.9,147.36,146.85,147.23,3801.0,138.075,138.5074,138.0281,138.3852,3801.0
2018-11-16 10:35:00,147.29,147.38,147.16,147.29,1900.0,138.4416,138.5262,138.3194,138.4416,1900.0
2018-11-16 10:40:00,147.28,147.61,147.27,147.57,11720.0,138.4322,138.7424,138.4228,138.7048,11720.0
2018-11-16 10:45:00,147.61,147.68,147.22,147.23,7366.0,138.7424,138.8082,138.3758,138.3852,7366.0
2018-11-16 10:50:00,147.3,147.31,147.05,147.25,7686.0,138.451,138.4604,138.216,138.404,7686.0
2018-11-16 10:55:00,147.1,147.17,146.81,146.93,13717.0,138.263,138.3288,137.9905,138.1032,13717.0
2018-11-16 11:00:00,146.92,147.24,146.89,147.19,5441.0,138.0938,138.3946,138.0656,138.3476,5441.0
2018-11-16 11:05:00,147.2,147.51,147.2,147.46,5979.0,138.357,138.6484,138.357,138.6014,5979.0
2018-11-16 11:10:00,147.43,147.47,147.15,147.15,3598.0,138.5732,138.6108,138.31,138.31,3598.0
2018-11-16 11:15:00,147.22,147.54,147.22,147.45,3600.0,138.3758,138.6766,138.3758,138.592,3600.0
2018-11-16 11:20:00,147.4,147.45,147.19,147.41,4671.0,138.545,138.592,138.3476,138.5544,4671.0
2018-11-16 11:25:00,147.43,147.58,147.42,147.56,3115.0,138.5732,138.7142,138.5638,138.6954,3115.0
2018-11-16 11:30:00,147.53,147.59,147.34,147.41,3738.0,138.6672,138.7236,138.4886,138.5544,3738.0
2018-11-16 11:35:00,147.47,147.5,147.37,147.5,1900.0,138.6108,138.639,138.5168,138.639,1900.0
2018-11-16 11:40:00,147.49,147.49,147.37,147.41,900.0,138.6296,138.6296,138.5168,138.5544,900.0
2018-11-16 11:45:00,147.41,147.53,147.41,147.43,2600.0,138.5544,138.6672,138.5544,138.5732,2600.0
2018-11-16 11:50:00,147.38,147.56,147.23,147.52,10370.0,138.5262,138.6954,138.3852,138.6578,10370.0
2018-11-16 11:55:00,147.51,147.78,147.51,147.59,4993.0,138.6484,138.9022,138.6484,138.7236,4993.0
2018-11-16 12:00:00,147.65,147.65,147.27,147.31,1300.0,138.78,138.78,138.4228,138.4604,1300.0
2018-11-16 12:05:00,147.4,147.66,147.38,147.66,3128.0,138.545,138.7894,138.5262,138.7894,3128.0
2018-11-16 12:10:00,147.71,147.79,147.61,147.78,4233.0,138.8364,138.9116,138.7424,138.9022,4233.0
2018-11-16 12:15:00,147.77,147.84,147.56,147.81,2261.0,138.8928,138.9586,138.6954,138.9304,2261.0
2018-11-16 12:20:00,147.8,147.88,147.67,147.86,2100.0,138.921,138.9962,138.7988,138.9774,2100.0
2018-11-16 12:25:00,147.89,147.94,147.75,147.75,4037.0,139.0056,139.0526,138.874,138.874,4037.0
2018-11-16 12:30:00,147.72,148.06,147.65,148.06,7663.0,138.8458,139.1654,138.78,139.1654,7663.0
2018-11-16 12:35:00,148.03,148.63,148.02,148.46,6713.0,139.1372,139.7011,139.1278,139.5413,6713.0
2018-11-16 12:40:00,148.51,148.74,148.43,148.7,2755.0,139.5883,139.8045,139.5131,139.7669,2755.0
2018-11-16 12:45:00,148.79,149.11,148.56,149.06,6926.0,139.8515,140.1523,139.6353,140.1053,6926.0
2018-11-16 12:50:00,148.91,148.94,148.59,148.71,2800.0,139.9643,139.9925,139.6635,139.7763,2800.0
2018-11-16 12:55:00,148.63,148.67,148.52,148.55,1300.0,139.7011,139.7387,139.5977,139.6259,1300.0
2018-11-16 13:00:00,148.55,148.7,148.47,148.56,6987.0,139.6259,139.7669,139.5507,139.6353,6987.0
2018-11-16 13:05:00,148.53,148.53,148.05,148.15,3700.0,139.6071,139.6071,139.156,139.25,3700.0
2018-11-16 13:10:00,148.31,148.36,148.15,148.15,900.0,139.4003,139.4473,139.25,139.25,900.0
2018-11-16 13:15:00,148.22,148.53,148.22,148.51,3303.0,139.3158,139.6071,139.3158,139.5883,3303.0
2018-11-16 13:20:00,148.45,148.51,148.38,148.51,1300.0,139.5319,139.5883,139.4661,139.5883,1300.0
2018-11-16 13:25:00,148.45,148.46,148.3,148.39,3337.0,139.5319,139.5413,139.3909,139.4755,3337.0
2018-11-16 13:30:00,148.38,148.5,148.34,148.39,2513.0,139.4661,139.5789,139.4285,139.4755,2513.0
2018-11-16 13:35:00,148.32,148.37,148.23,148.35,6244.0,139.4097,139.4567,139.3251,139.4379,6244.0
2018-11-16 13:40:00,148.37,148.37,147.95,148.09,4566.0,139.4567,139.4567,139.062,139.1936,4566.0
2018-11-16 13:45:00,148.09,148.09,147.91,147.94,1900.0,139.1936,139.1936,139.0244,139.0526,1900.0
2018-11-16 13:50:00,147.96,148.01,147.81,147.85,6770.0,139.0714,139.1184,138.9304,138.968,6770.0
2018-11-16 13:55:00,147.87,148.01,147.83,147.87,3319.0,138.9868,139.1184,138.9492,138.9868,3319.0
2018-11-16 14:00:00,147.91,148.04,147.67,147.75,14879.0,139.0244,139.1466,138.7988,138.874,14879.0
2018-11-16 14:05:00,147.78,147.89,147.42,147.52,11816.0,138.9022,139.0056,138.5638,138.6578,11816.0
2018-11-16 14:10:00,147.48,147.63,147.44,147.48,9080.0,138.6202,138.7612,138.5826,138.6202,9080.0
2018-11-16 14:15:00,147.42,147.56,147.09,147.49,21514.0,138.5638,138.6954,138.2536,138.6296,21514.0
2018-11-16 14:20:00,147.39,147.39,147.19,147.19,2153.0,138.5356,138.5356,138.3476,138.3476,2153.0
2018-11-16 14:25:00,147.13,147.73,147.13,147.53,5614.0,138.2912,138.8552,138.2912,138.6672,5614.0
2018-11-16 14:30:00,147.59,148.01,147.57,148.01,2226.0,138.7236,139.1184,138.7048,139.1184,2226.0
2018-11-16 14:35:00,147.95,148.13,147.91,148.09,2267.0,139.062,139.2312,139.0244,139.1936,2267.0
2018-11-16 14:40:00,148.02,148.02,147.92,147.92,2100.0,139.1278,139.1278,139.0338,139.0338,2100.0
2018-11-16 14:45:00,147.97,148.08,147.94,148.08,1700.0,139.0808,139.1842,139.0526,139.1842,1700.0
2018-11-16 14:50:00,148.03,148.16,148.0,148.16,2915.0,139.1372,139.2594,139.109,139.2594,2915.0
2018-11-16 14:55:00,148.15,148.21,148.06,148.19,4600.0,139.25,139.3064,139.1654,139.2876,4600.0
2018-11-16 15:00:00,148.15,148.33,148.07,148.16,7527.0,139.25,139.4191,139.1748,139.2594,7527.0
2018-11-16 15:05:00,148.14,148.25,148.1,148.16,4421.0,139.2406,139.3439,139.203,139.2594,4421.0
2018-11-16 15:10:00,148.19,148.28,148.16,148.26,3224.0,139.2876,139.3721,139.2594,139.3533,3224.0
2018-11-16 15:15:00,148.28,148.38,148.25,148.38,4599.0,139.3721,139.4661,139.3439,139.4661,4599.0
2018-11-16 15:20:00,148.39,148.41,148.17,148.21,7489.0,139.4755,139.4943,139.2688,139.3064,7489.0
2018-11-16 15:25:00,148.21,148.33,148.14,148.15,12662.0,139.3064,139.4191,139.2406,139.25,12662.0
2018-11-16 15:30:00,148.15,148.18,147.97,148.0,10050.0,139.25,139.2782,139.0808,139.109,10050.0
2018-11-16 15:35:00,147.99,148.15,147.98,148.08,16375.0,139.0996,139.25,139.0902,139.1842,16375.0
2018-11-16 15:40:00,148.08,148.11,147.8,147.82,21655.0,139.1842,139.2124,138.921,138.9398,21655.0
2018-11-16 15:45:00,147.8,147.92,147.48,147.53,49693.0,138.921,139.0338,138.6202,138.6672,49693.0
2018-11-16 15:50:00,147.53,147.61,147.42,147.46,55763.0,138.6672,138.7424,138.5638,138.6014,55763.0
2018-11-16 15:55:00,147.46,147.48,147.13,147.25,131557.0,138.6014,138.6202,138.2912,138.404,131557.0
2018-11-19 09:30:00,147.24,147.99,147.24,147.99,8811.0,138.3946,139.0996,138.3946,139.0996,8811.0
2018-11-19 09:35:00,148.01,148.33,147.5,148.33,7690.0,139.1184,139.4191,138.639,139.4191,7690.0
2018-11-19 09:40:00,148.12,148.61,148.03,148.21,5512.0,139.2218,139.6823,139.1372,139.3064,5512.0
2018-11-19 09:45:00,148.05,148.17,147.74,147.81,5102.0,139.156,139.2688,138.8646,138.9304,5102.0
2018-11-19 09:50:00,147.7,147.7,147.24,147.24,3410.0,138.827,138.827,138.3946,138.3946,3410.0
2018-11-19 09:55:00,147.38,147.76,147.18,147.75,9427.0,138.5262,138.8834,138.3382,138.874,9427.0
2018-11-19 10:00:00,147.96,147.97,147.46,147.58,10754.0,139.0714,139.0808,138.6014,138.7142,10754.0
2018-11-19 10:05:00,147.54,147.55,147.29,147.35,36361.0,138.6766,138.686,138.4416,138.498,36361.0
2018-11-19 10:10:00,147.41,147.73,147.29,147.73,14797.0,138.5544,138.8552,138.4416,138.8552,14797.0
2018-11-19 10:15:00,147.76,147.87,147.63,147.69,10258.0,138.8834,138.9868,138.7612,138.8176,10258.0
2018-11-19 10:20:00,147.58,147.71,147.16,147.31,17286.0,138.7142,138.8364,138.3194,138.4604,17286.0
2018-11-19 10:25:00,147.32,147.62,147.05,147.1,27078.0,138.4698,138.7518,138.216,138.263,27078.0
2018-11-19 10:30:00,147.1,147.13,146.6,146.64,8815.0,138.263,138.2912,137.7931,137.8307,8815.0
2018-11-19 10:35:00,146.72,147.09,146.72,147.09,3943.0,137.9059,138.2536,137.9059,138.2536,3943.0
2018-11-19 10:40:00,147.08,147.09,146.92,147.03,8277.0,138.2442,138.2536,138.0938,138.1972,8277.0
2018-11-19 10:45:00,147.09,147.29,147.02,147.22,3504.0,138.2536,138.4416,138.1878,138.3758,3504.0
2018-11-19 10:50:00,147.32,147.45,147.19,147.39,5050.0,138.4698,138.592,138.3476,138.5356,5050.0
2018-11-19 10:55:00,147.45,147.45,147.34,147.43,1700.0,138.592,138.592,138.4886,138.5732,1700.0
2018-11-19 11:00:00,147.43,147.66,147.26,147.33,5127.0,138.5732,138.7894,138.4134,138.4792,5127.0
2018-11-19 11:05:00,147.25,147.47,147.24,147.35,6531.0,138.404,138.6108,138.3946,138.498,6531.0
2018-11-19 11:10:00,147.35,147.35,146.96,146.97,4503.0,138.498,138.498,138.1314,138.1408,4503.0
2018-11-19 11:15:00,147.02,147.02,146.78,146.85,4849.0,138.1878,138.1878,137.9623,138.0281,4849.0
2018-11-19 11:20:00,146.92,146.99,146.78,146.78,5119.0,138.0938,138.1596,137.9623,137.9623,5119.0
2018-11-19 11:25:00,146.74,146.86,146.57,146.82,5170.0,137.9247,138.0375,137.7649,137.9999,5170.0
2018-11-19 11:30:00,146.71,146.84,146.65,146.82,22037.0,137.8965,138.0187,137.8401,137.9999,22037.0
2018-11-19 11:35:00,146.71,146.97,146.66,146.78,7612.0,137.8965,138.1408,137.8495,137.9623,7612.0
2018-11-19 11:40:00,146.68,146.9,146.58,146.72,8073.0,137.8683,138.075,137.7743,137.9059,8073.0
2018-11-19 11:45:00,146.71,146.98,146.7,146.88,11186.0,137.8965,138.1502,137.8871,138.0563,11186.0
2018-11-19 11:50:00,146.85,146.92,146.21,146.34,22167.0,138.0281,138.0938,137.4265,137.5487,22167.0
2018-11-19 11:55:00,146.34,146.88,146.33,146.68,14498.0,137.5487,138.0563,137.5393,137.8683,14498.0
2018-11-19 12:00:00,146.68,146.76,146.51,146.51,8380.0,137.8683,137.9435,137.7085,137.7085,8380.0
2018-11-19 12:05:00,146.58,146.68,146.34,146.65,7321.0,137.7743,137.8683,137.5487,137.8401,7321.0
2018-11-19 12:10:00,146.66,147.07,146.63,146.84,8744.0,137.8495,138.2348,137.8213,138.0187,8744.0
2018-11-19 12:15:00,146.9,147.04,146.75,147.0,2840.0,138.075,138.2066,137.9341,138.169,2840.0
2018-11-19 12:20:00,147.07,147.07,146.89,146.89,4402.0,138.2348,138.2348,138.0656,138.0656,4402.0
2018-11-19 12:25:00,146.89,146.98,146.78,146.95,5705.0,138.0656,138.1502,137.9623,138.122,5705.0
2018-11-19 12:30:00,146.87,146.88,146.49,146.8,9259.0,138.0469,138.0563,137.6897,137.9811,9259.0
2018-11-19 12:35:00,146.81,147.21,146.7,147.21,12163.0,137.9905,138.3664,137.8871,138.3664,12163.0
2018-11-19 12:40:00,147.3,147.41,147.21,147.33,5437.0,138.451,138.5544,138.3664,138.4792,5437.0
2018-11-19 12:45:00,147.3,147.4,147.26,147.34,4524.0,138.451,138.545,138.4134,138.4886,4524.0
2018-11-19 12:50:00,147.25,147.46,147.18,147.34,5000.0,138.404,138.6014,138.3382,138.4886,5000.0
2018-11-19 12:55:00,147.28,147.54,147.23,147.53,4123.0,138.4322,138.6766,138.3852,138.6672,4123.0
2018-11-19 13:00:00,147.51,147.51,147.3,147.38,4000.0,138.6484,138.6484,138.451,138.5262,4000.0
2018-11-19 13:05:00,147.4,147.52,147.14,147.24,7098.0,138.545,138.6578,138.3006,138.3946,7098.0
2018-11-19 13:10:00,147.22,147.46,147.21,147.38,6813.0,138.3758,138.6014,138.3664,138.5262,6813.0
2018-11-19 13:15:00,147.4,147.4,147.13,147.36,14385.0,138.545,138.545,138.2912,138.5074,14385.0
2018-11-19 13:20:00,147.37,147.47,147.24,147.28,4468.0,138.5168,138.6108,138.3946,138.4322,4468.0
2018-11-19 13:25:00,147.29,147.44,147.13,147.21,6134.0,138.4416,138.5826,138.2912,138.3664,6134.0
2018-11-19 13:30:00,147.25,147.3,146.95,147.15,8293.0,138.404,138.451,138.122,138.31,8293.0
2018-11-19 13:35:00,147.13,147.81,147.13,147.81,5191.0,138.2912,138.9304,138.2912,138.9304,5191.0
2018-11-19 13:40:00,147.8,147.8,147.54,147.8,7105.0,138.921,138.921,138.6766,138.921,7105.0
2018-11-19 13:45:00,147.82,147.85,147.59,147.65,2845.0,138.9398,138.968,138.7236,138.78,2845.0
2018-11-19 13:50:00,147.6,147.6,147.27,147.31,6045.0,138.733,138.733,138.4228,138.4604,6045.0
2018-11-19 13:55:00,147.34,147.4,147.15,147.21,4342.0,138.4886,138.545,138.31,138.3664,4342.0
2018-11-19 14:00:00,147.22,147.26,146.94,147.0,11028.0,138.3758,138.4134,138.1126,138.169,11028.0
2018-11-19 14:05:00,147.0,147.26,146.94,147.26,10417.0,138.169,138.4134,138.1126,138.4134,10417.0
2018-11-19 14:10:00,147.18,147.2,146.99,147.04,4762.0,138.3382,138.357,138.1596,138.2066,4762.0
2018-11-19 14:15:00,147.04,147.47,146.95,147.27,17559.0,138.2066,138.6108,138.122,138.4228,17559.0
2018-11-19 14:20:00,147.34,147.54,147.29,147.53,7165.0,138.4886,138.6766,138.4416,138.6672,7165.0
2018-11-19 14:25:00,147.54,147.79,147.53,147.7,10865.0,138.6766,138.9116,138.6672,138.827,10865.0
2018-11-19 14:30:00,147.72,147.91,147.64,147.84,13859.0,138.8458,139.0244,138.7706,138.9586,13859.0
2018-11-19 14:35:00,147.8,147.93,147.62,147.93,7325.0,138.921,139.0432,138.7518,139.0432,7325.0
2018-11-19 14:40:00,147.97,148.09,147.91,147.94,9639.0,139.0808,139.1936,139.0244,139.0526,9639.0
2018-11-19 14:45:00,147.89,148.01,147.79,147.92,6530.0,139.0056,139.1184,138.9116,139.0338,6530.0
2018-11-19 14:50:00,147.88,147.95,147.77,147.93,9116.0,138.9962,139.062,138.8928,139.0432,9116.0
2018-11-19 14:55:00,147.94,148.02,147.88,147.94,5649.0,139.0526,139.1278,138.9962,139.0526,5649.0
2018-11-19 15:00:00,147.88,148.03,147.66,147.99,14675.0,138.9962,139.1372,138.7894,139.0996,14675.0
2018-11-19 15:05:00,147.93,148.21,147.9,148.12,12168.0,139.0432,139.3064,139.015,139.2218,12168.0
2018-11-19 15:10:00,148.11,148.63,148.11,148.52,10873.0,139.2124,139.7011,139.2124,139.5977,10873.0
2018-11-19 15:15:00,148.48,148.58,148.29,148.44,13728.0,139.5601,139.6541,139.3815,139.5225,13728.0
2018-11-19 15:20:00,148.5,148.66,148.47,148.5,11414.0,139.5789,139.7293,139.5507,139.5789,11414.0
2018-11-19 15:25:00,148.53,148.56,148.19,148.25,9113.0,139.6071,139.6353,139.2876,139.3439,9113.0
2018-11-19 15:30:00,148.26,148.36,148.12,148.19,16902.0,139.3533,139.4473,139.2218,139.2876,16902.0
2018-11-19 15:35:00,148.16,148.29,148.08,148.19,24693.0,139.2594,139.3815,139.1842,139.2876,24693.0
2018-11-19 15:40:00,148.17,148.17,147.92,148.03,33923.0,139.2688,139.2688,139.0338,139.1372,33923.0
2018-11-19 15:45:00,147.98,148.18,147.85,148.15,49032.0,139.0902,139.2782,138.968,139.25,49032.0
2018-11-19 15:50:00,148.13,148.15,147.89,148.0,42392.0,139.2312,139.25,139.0056,139.109,42392.0
2018-11-19 15:55:00,148.02,148.26,147.9,148.2,100551.0,139.1278,139.3533,139.015,139.297,100551.0
2018-11-20 09:30:00,145.65,145.68,145.26,145.35,19333.0,137.3131,137.3414,136.9455,137.0303,19333.0
2018-11-20 09:35:00,145.51,145.87,145.42,145.81,7354.0,137.1812,137.5205,137.0963,137.464,7354.0
2018-11-20 09:40:00,146.07,146.07,145.55,145.81,13256.0,137.7091,137.7091,137.2189,137.464,13256.0
2018-11-20 09:45:00,145.66,146.02,145.12,145.35,11713.0,137.3226,137.662,136.8135,137.0303,11713.0
2018-11-20 09:50:00,145.24,145.35,144.84,145.01,22230.0,136.9266,137.0303,136.5495,136.7098,22230.0
2018-11-20 09:55:00,144.89,145.0,144.19,144.82,7594.0,136.5966,136.7003,135.9367,136.5307,7594.0
2018-11-20 10:00:00,144.82,144.97,144.46,144.62,15300.0,136.5307,136.6721,136.1913,136.3421,15300.0
2018-11-20 10:05:00,144.59,144.59,144.05,144.34,12700.0,136.3138,136.3138,135.8047,136.0781,12700.0
2018-11-20 10:10:00,144.24,144.47,144.06,144.32,16457.0,135.9838,136.2007,135.8142,136.0593,16457.0
2018-11-20 10:15:00,144.2,144.55,144.14,144.41,13650.0,135.9461,136.2761,135.8896,136.1441,13650.0
2018-11-20 10:20:00,144.37,145.02,144.37,144.8,8078.0,136.1064,136.7192,136.1064,136.5118,8078.0
2018-11-20 10:25:00,144.8,145.02,144.67,144.99,8712.0,136.5118,136.7192,136.3892,136.6909,8712.0
2018-11-20 10:30:00,144.97,145.14,144.68,144.7,9175.0,136.6721,136.8323,136.3987,136.4175,9175.0
2018-11-20 10:35:00,144.79,145.11,144.74,145.02,6500.0,136.5024,136.8041,136.4552,136.7192,6500.0
2018-11-20 10:40:00,145.06,145.48,144.96,145.28,6699.0,136.7569,137.1529,136.6626,136.9643,6699.0
2018-11-20 10:45:00,145.28,145.28,144.59,145.19,15789.0,136.9643,136.9643,136.3138,136.8795,15789.0
2018-11-20 10:50:00,145.04,145.67,144.98,145.67,5865.0,136.7381,137.332,136.6815,137.332,5865.0
2018-11-20 10:55:00,145.67,145.84,145.42,145.66,3807.0,137.332,137.4923,137.0963,137.3226,3807.0
2018-11-20 11:00:00,145.66,145.85,145.43,145.43,3838.0,137.3226,137.5017,137.1057,137.1057,3838.0
2018-11-20 11:05:00,145.47,145.97,145.47,145.83,3891.0,137.1434,137.6148,137.1434,137.4828,3891.0
2018-11-20 11:10:00,145.91,146.1,145.8,145.97,4717.0,137.5583,137.7374,137.4546,137.6148,4717.0
2018-11-20 11:15:00,145.86,145.86,145.36,145.43,2500.0,137.5111,137.5111,137.0397,137.1057,2500.0
2018-11-20 11:20:00,145.48,145.79,145.42,145.48,6578.0,137.1529,137.4451,137.0963,137.1529,6578.0
2018-11-20 11:25:00,145.34,145.49,145.27,145.28,5306.0,137.0209,137.1623,136.9549,136.9643,5306.0
2018-11-20 11:30:00,145.32,145.59,145.2,145.29,34569.0,137.002,137.2566,136.8889,136.9737,34569.0
2018-11-20 11:35:00,145.31,146.08,145.29,145.82,6508.0,136.9926,137.7185,136.9737,137.4734,6508.0
2018-11-20 11:40:00,145.9,146.18,145.82,146.16,4919.0,137.5488,137.8128,137.4734,137.794,4919.0
2018-11-20 11:45:00,146.26,146.48,146.17,146.23,3800.0,137.8882,138.0956,137.8034,137.8599,3800.0
2018-11-20 11:50:00,146.24,146.38,146.16,146.34,5220.0,137.8694,138.0014,137.794,137.9636,5220.0
2018-11-20 11:55:00,146.3,146.78,146.3,146.34,5863.0,137.9259,138.3785,137.9259,137.9636,5863.0
2018-11-20 12:00:00,146.42,146.61,146.13,146.61,5463.0,138.0391,138.2182,137.7657,138.2182,5463.0
2018-11-20 12:05:00,146.58,146.58,146.25,146.38,2334.0,138.1899,138.1899,137.8788,138.0014,2334.0
2018-11-20 12:10:00,146.3,146.52,146.15,146.38,4717.0,137.9259,138.1333,137.7845,138.0014,4717.0
2018-11-20 12:15:00,146.37,146.37,146.1,146.18,2700.0,137.9919,137.9919,137.7374,137.8128,2700.0
2018-11-20 12:20:00,146.2,146.28,146.08,146.25,8742.0,137.8317,137.9071,137.7185,137.8788,8742.0
2018-11-20 12:25:00,146.22,146.61,146.21,146.41,4687.0,137.8505,138.2182,137.8411,138.0296,4687.0
2018-11-20 12:30:00,146.38,146.54,146.21,146.24,5013.0,138.0014,138.1522,137.8411,137.8694,5013.0
2018-11-20 12:35:00,146.19,146.51,146.18,146.18,10923.0,137.8222,138.1239,137.8128,137.8128,10923.0
2018-11-20 12:40:00,146.24,146.29,146.12,146.18,4233.0,137.8694,137.9165,137.7562,137.8128,4233.0
2018-11-20 12:45:00,146.18,146.18,145.96,146.0,7300.0,137.8128,137.8128,137.6054,137.6431,7300.0
2018-11-20 12:50:00,146.0,146.17,145.92,146.11,4900.0,137.6431,137.8034,137.5677,137.7468,4900.0
2018-11-20 12:55:00,146.04,146.09,145.88,146.04,7600.0,137.6808,137.728,137.53,137.6808,7600.0
2018-11-20 13:00:00,146.03,146.14,145.89,145.94,8005.0,137.6714,137.7751,137.5394,137.5865,8005.0
2018-11-20 13:05:00,145.99,146.19,145.94,146.14,4000.0,137.6337,137.8222,137.5865,137.7751,4000.0
2018-11-20 13:10:00,146.12,146.13,145.9,145.99,3122.0,137.7562,137.7657,137.5488,137.6337,3122.0
2018-11-20 13:15:00,146.03,146.08,145.71,145.71,8679.0,137.6714,137.7185,137.3697,137.3697,8679.0
2018-11-20 13:20:00,145.77,145.82,145.66,145.73,11014.0,137.4263,137.4734,137.3226,137.3886,11014.0
2018-11-20 13:25:00,145.8,145.97,145.75,145.92,9025.0,137.4546,137.6148,137.4074,137.5677,9025.0
2018-11-20 13:30:00,145.96,146.12,145.87,146.12,7148.0,137.6054,137.7562,137.5205,137.7562,7148.0
2018-11-20 13:35:00,146.05,146.09,145.85,146.02,4703.0,137.6902,137.728,137.5017,137.662,4703.0
2018-11-20 13:40:00,146.02,146.45,146.02,146.34,5138.0,137.662,138.0674,137.662,137.9636,5138.0
2018-11-20 13:45:00,146.33,146.55,146.3,146.53,5855.0,137.9542,138.1616,137.9259,138.1428,5855.0
2018-11-20 13:50:00,146.43,146.54,146.4,146.47,4300.0,138.0485,138.1522,138.0202,138.0862,4300.0
2018-11-20 13:55:00,146.48,146.5,146.16,146.16,5470.0,138.0956,138.1145,137.794,137.794,5470.0
2018-11-20 14:00:00,146.04,146.04,145.71,145.95,11184.0,137.6808,137.6808,137.3697,137.596,11184.0
2018-11-20 14:05:00,145.87,145.96,145.74,145.89,10700.0,137.5205,137.6054,137.398,137.5394,10700.0
2018-11-20 14:10:00,145.94,146.26,145.92,146.23,5062.0,137.5865,137.8882,137.5677,137.8599,5062.0
2018-11-20 14:15:00,146.35,146.5,146.29,146.37,4500.0,137.9731,138.1145,137.9165,137.9919,4500.0
2018-11-20 14:20:00,146.27,146.35,146.09,146.13,7087.0,137.8977,137.9731,137.728,137.7657,7087.0
2018-11-20 14:25:00,146.13,146.2,145.73,145.83,4300.0,137.7657,137.8317,137.3886,137.4828,4300.0
2018-11-20 14:30:00,145.73,146.28,145.7,146.23,8450.0,137.3886,137.9071,137.3603,137.8599,8450.0
2018-11-20 14:35:00,146.23,146.31,146.01,146.01,1965.0,137.8599,137.9354,137.6525,137.6525,1965.0
2018-11-20 14:40:00,145.98,146.03,145.6,145.6,3598.0,137.6243,137.6714,137.266,137.266,3598.0
2018-11-20 14:45:00,145.69,145.75,145.36,145.36,3449.0,137.3509,137.4074,137.0397,137.0397,3449.0
2018-11-20 14:50:00,145.41,145.67,145.36,145.64,6500.0,137.0869,137.332,137.0397,137.3037,6500.0
2018-11-20 14:55:00,145.59,145.97,145.55,145.83,7190.0,137.2566,137.6148,137.2189,137.4828,7190.0
2018-11-20 15:00:00,145.87,146.06,145.55,145.68,10000.0,137.5205,137.6997,137.2189,137.3414,10000.0
2018-11-20 15:05:00,145.65,145.89,145.56,145.77,12367.0,137.3131,137.5394,137.2283,137.4263,12367.0
2018-11-20 15:10:00,145.84,145.93,145.7,145.78,7221.0,137.4923,137.5771,137.3603,137.4357,7221.0
2018-11-20 15:15:00,145.7,146.04,145.49,145.86,13409.0,137.3603,137.6808,137.1623,137.5111,13409.0
2018-11-20 15:20:00,145.85,146.09,145.84,145.97,5201.0,137.5017,137.728,137.4923,137.6148,5201.0
2018-11-20 15:25:00,145.98,146.33,145.75,146.16,5800.0,137.6243,137.9542,137.4074,137.794,5800.0
2018-11-20 15:30:00,146.15,146.15,145.88,146.15,12236.0,137.7845,137.7845,137.53,137.7845,12236.0
2018-11-20 15:35:00,146.11,146.2,145.9,146.19,10600.0,137.7468,137.8317,137.5488,137.8222,10600.0
2018-11-20 15:40:00,146.14,146.14,145.82,145.86,39568.0,137.7751,137.7751,137.4734,137.5111,39568.0
2018-11-20 15:45:00,145.86,145.88,145.48,145.76,21886.0,137.5111,137.53,137.1529,137.4168,21886.0
2018-11-20 15:50:00,145.7,145.97,145.65,145.94,42419.0,137.3603,137.6148,137.3131,137.5865,42419.0
2018-11-20 15:55:00,145.94,146.13,145.89,145.93,89245.0,137.5865,137.7657,137.5394,137.5771,89245.0
2018-11-21 09:30:00,147.03,148.09,147.03,147.59,13245.0,138.6142,139.6135,138.6142,139.1421,13245.0
2018-11-21 09:35:00,147.79,148.36,147.57,147.78,8931.0,139.3307,139.868,139.1232,139.3212,8931.0
2018-11-21 09:40:00,147.91,148.62,147.75,148.59,35300.0,139.4438,140.1131,139.2929,140.0849,35300.0
2018-11-21 09:45:00,148.69,148.79,148.04,148.65,12413.0,140.1791,140.2734,139.5663,140.1414,12413.0
2018-11-21 09:50:00,148.52,148.52,147.74,148.31,11163.0,140.0189,140.0189,139.2835,139.8209,11163.0
2018-11-21 09:55:00,148.25,148.71,148.17,148.38,14191.0,139.7643,140.198,139.6889,139.8869,14191.0
2018-11-21 10:00:00,148.41,148.51,148.07,148.24,14696.0,139.9152,140.0094,139.5946,139.7549,14696.0
2018-11-21 10:05:00,148.25,148.57,148.2,148.57,10753.0,139.7643,140.066,139.7172,140.066,10753.0
2018-11-21 10:10:00,148.58,149.12,148.55,149.03,43479.0,140.0754,140.5845,140.0471,140.4997,43479.0
2018-11-21 10:15:00,149.02,149.51,148.94,149.34,5592.0,140.4902,140.9522,140.4148,140.7919,5592.0
2018-11-21 10:20:00,149.16,149.45,148.89,149.37,6509.0,140.6222,140.8956,140.3677,140.8202,6509.0
2018-11-21 10:25:00,149.5,149.87,149.5,149.75,7400.0,140.9428,141.2916,140.9428,141.1785,7400.0
2018-11-21 10:30:00,149.7,149.86,149.38,149.76,24705.0,141.1313,141.2822,140.8296,141.1879,24705.0
2018-11-21 10:35:00,149.71,149.76,149.37,149.58,8800.0,141.1408,141.1879,140.8202,141.0182,8800.0
2018-11-21 10:40:00,149.69,149.86,149.56,149.66,10268.0,141.1219,141.2822,140.9993,141.0936,10268.0
2018-11-21 10:45:00,149.67,149.68,149.41,149.68,6100.0,141.103,141.1125,140.8579,141.1125,6100.0
2018-11-21 10:50:00,149.65,149.87,149.63,149.73,15881.0,141.0842,141.2916,141.0653,141.1596,15881.0
2018-11-21 10:55:00,149.67,149.72,149.5,149.72,7000.0,141.103,141.1502,140.9428,141.1502,7000.0
2018-11-21 11:00:00,149.67,149.82,149.56,149.78,5889.0,141.103,141.2445,140.9993,141.2067,5889.0
2018-11-21 11:05:00,149.86,150.14,149.83,150.11,11522.0,141.2822,141.5461,141.2539,141.5179,11522.0
2018-11-21 11:10:00,150.16,150.59,150.11,150.52,16823.0,141.565,141.9704,141.5179,141.9044,16823.0
2018-11-21 11:15:00,150.6,151.04,150.52,151.04,19947.0,141.9798,142.3946,141.9044,142.3946,19947.0
2018-11-21 11:20:00,151.02,151.13,150.77,150.77,17362.0,142.3758,142.4795,142.1401,142.1401,17362.0
2018-11-21 11:25:00,150.78,150.81,150.55,150.73,5638.0,142.1495,142.1778,141.9327,142.1024,5638.0
2018-11-21 11:30:00,150.8,150.94,150.75,150.76,8226.0,142.1684,142.3003,142.1212,142.1307,8226.0
2018-11-21 11:35:00,150.72,150.72,150.62,150.69,5600.0,142.0929,142.0929,141.9987,142.0647,5600.0
2018-11-21 11:40:00,150.62,150.76,150.35,150.46,17309.0,141.9987,142.1307,141.7441,141.8478,17309.0
2018-11-21 11:45:00,150.45,150.63,150.42,150.53,7555.0,141.8384,142.0081,141.8101,141.9138,7555.0
2018-11-21 11:50:00,150.56,150.64,150.5,150.55,9441.0,141.9421,142.0175,141.8855,141.9327,9441.0
2018-11-21 11:55:00,150.48,150.6,150.31,150.55,6947.0,141.8667,141.9798,141.7064,141.9327,6947.0
2018-11-21 12:00:00,150.51,150.57,150.32,150.32,2737.0,141.895,141.9515,141.7158,141.7158,2737.0
2018-11-21 12:05:00,150.32,150.5,150.32,150.41,3239.0,141.7158,141.8855,141.7158,141.8007,3239.0
2018-11-21 12:10:00,150.44,150.81,150.4,150.81,8821.0,141.829,142.1778,141.7913,142.1778,8821.0
2018-11-21 12:15:00,150.74,150.95,150.66,150.75,7925.0,142.1118,142.3098,142.0364,142.1212,7925.0
2018-11-21 12:20:00,150.72,150.86,150.68,150.77,5791.0,142.0929,142.2249,142.0552,142.1401,5791.0
2018-11-21 12:25:00,150.81,151.0,150.81,150.87,7635.0,142.1778,142.3569,142.1778,142.2344,7635.0
2018-11-21 12:30:00,150.87,150.9,150.78,150.9,7228.0,142.2344,142.2626,142.1495,142.2626,7228.0
2018-11-21 12:35:00,150.9,151.05,150.9,151.05,11156.0,142.2626,142.4041,142.2626,142.4041,11156.0
2018-11-21 12:40:00,151.08,151.18,150.98,151.01,6146.0,142.4323,142.5266,142.3381,142.3663,6146.0
2018-11-21 12:45:00,151.0,151.18,150.98,151.16,9081.0,142.3569,142.5266,142.3381,142.5078,9081.0
2018-11-21 12:50:00,151.19,151.38,151.19,151.38,6560.0,142.536,142.7152,142.536,142.7152,6560.0
2018-11-21 12:55:00,151.4,151.53,151.39,151.53,3852.0,142.734,142.8566,142.7246,142.8566,3852.0
2018-11-21 13:00:00,151.51,151.55,151.43,151.54,9416.0,142.8377,142.8754,142.7623,142.866,9416.0
2018-11-21 13:05:00,151.57,151.59,151.48,151.48,7976.0,142.8943,142.9131,142.8094,142.8094,7976.0
2018-11-21 13:10:00,151.52,151.64,151.5,151.64,8550.0,142.8471,142.9603,142.8283,142.9603,8550.0
2018-11-21 13:15:00,151.6,151.72,151.58,151.64,10385.0,142.9226,143.0357,142.9037,142.9603,10385.0
2018-11-21 13:20:00,151.61,151.63,151.13,151.18,8981.0,142.932,142.9509,142.4795,142.5266,8981.0
2018-11-21 13:25:00,151.18,151.23,151.16,151.19,2231.0,142.5266,142.5737,142.5078,142.536,2231.0
2018-11-21 13:30:00,151.16,151.33,151.16,151.3,5180.0,142.5078,142.668,142.5078,142.6397,5180.0
2018-11-21 13:35:00,151.29,151.35,151.24,151.3,4700.0,142.6303,142.6869,142.5832,142.6397,4700.0
2018-11-21 13:40:00,151.3,151.43,151.29,151.38,6785.0,142.6397,142.7623,142.6303,142.7152,6785.0
2018-11-21 13:45:00,151.43,151.44,151.37,151.38,7079.0,142.7623,142.7717,142.7057,142.7152,7079.0
2018-11-21 13:50:00,151.39,151.48,151.37,151.47,6165.0,142.7246,142.8094,142.7057,142.8,6165.0
2018-11-21 13:55:00,151.42,151.52,151.31,151.47,6189.0,142.7529,142.8471,142.6492,142.8,6189.0
2018-11-21 14:00:00,151.44,151.44,151.34,151.36,7991.0,142.7717,142.7717,142.6775,142.6963,7991.0
2018-11-21 14:05:00,151.34,151.34,151.19,151.29,6091.0,142.6775,142.6775,142.536,142.6303,6091.0
2018-11-21 14:10:00,151.27,151.61,151.27,151.51,10082.0,142.6115,142.932,142.6115,142.8377,10082.0
2018-11-21 14:15:00,151.53,151.66,151.5,151.66,4774.0,142.8566,142.9791,142.8283,142.9791,4774.0
2018-11-21 14:20:00,151.63,151.66,151.56,151.66,8040.0,142.9509,142.9791,142.8849,142.9791,8040.0
2018-11-21 14:25:00,151.63,151.78,151.63,151.74,5800.0,142.9509,143.0923,142.9509,143.0546,5800.0
2018-11-21 14:30:00,151.76,151.86,151.64,151.68,10105.0,143.0734,143.1677,142.9603,142.998,10105.0
2018-11-21 14:35:00,151.66,151.71,151.53,151.66,9566.0,142.9791,143.0263,142.8566,142.9791,9566.0
2018-11-21 14:40:00,151.67,151.78,151.63,151.68,4500.0,142.9886,143.0923,142.9509,142.998,4500.0
2018-11-21 14:45:00,151.67,151.69,151.52,151.65,6558.0,142.9886,143.0074,142.8471,142.9697,6558.0
2018-11-21 14:50:00,151.6,151.79,151.6,151.77,23925.0,142.9226,143.1017,142.9226,143.0828,23925.0
2018-11-21 14:55:00,151.77,151.77,151.62,151.71,28406.0,143.0828,143.0828,142.9414,143.0263,28406.0
2018-11-21 15:00:00,151.71,151.85,151.63,151.79,48932.0,143.0263,143.1583,142.9509,143.1017,48932.0
2018-11-21 15:05:00,151.78,151.85,151.73,151.79,12073.0,143.0923,143.1583,143.0451,143.1017,12073.0
2018-11-21 15:10:00,151.75,151.81,151.72,151.74,18287.0,143.064,143.1205,143.0357,143.0546,18287.0
2018-11-21 15:15:00,151.72,151.79,151.57,151.59,17754.0,143.0357,143.1017,142.8943,142.9131,17754.0
2018-11-21 15:20:00,151.56,151.68,151.33,151.46,27708.0,142.8849,142.998,142.668,142.7906,27708.0
2018-11-21 15:25:00,151.44,151.47,150.98,151.02,14372.0,142.7717,142.8,142.3381,142.3758,14372.0
2018-11-21 15:30:00,150.99,151.0,150.69,150.94,37573.0,142.3475,142.3569,142.0647,142.3003,37573.0
2018-11-21 15:35:00,150.93,151.06,150.91,150.93,23398.0,142.2909,142.4135,142.2721,142.2909,23398.0
2018-11-21 15:40:00,150.93,150.98,150.77,150.8,29837.0,142.2909,142.3381,142.1401,142.1684,29837.0
2018-11-21 15:45:00,150.77,151.04,150.69,150.99,47946.0,142.1401,142.3946,142.0647,142.3475,47946.0
2018-11-21 15:50:00,150.99,151.02,150.9,150.92,55494.0,142.3475,142.3758,142.2626,142.2815,55494.0
2018-11-21 15:55:00,150.9,150.99,150.7,150.76,93941.0,142.2626,142.3475,142.0741,142.1307,93941.0
2018-11-23 09:30:00,149.37,150.35,149.37,149.66,12376.0,140.8202,141.7441,140.8202,141.0936,12376.0
2018-11-23 09:35:00,149.65,150.61,149.64,150.61,6448.0,141.0842,141.9892,141.0748,141.9892,6448.0
2018-11-23 09:40:00,150.58,150.85,150.38,150.83,6727.0,141.961,142.2155,141.7724,142.1966,6727.0
2018-11-23 09:45:00,150.74,150.92,150.66,150.73,12306.0,142.1118,142.2815,142.0364,142.1024,12306.0
2018-11-23 09:50:00,150.71,150.9,150.55,150.7,25345.0,142.0835,142.2626,141.9327,142.0741,25345.0
2018-11-23 09:55:00,150.77,151.25,150.76,151.05,12835.0,142.1401,142.5926,142.1307,142.4041,12835.0
2018-11-23 10:00:00,150.96,150.99,150.63,150.99,9688.0,142.3192,142.3475,142.0081,142.3475,9688.0
2018-11-23 10:05:00,150.92,151.02,150.84,150.98,8653.0,142.2815,142.3758,142.2061,142.3381,8653.0
2018-11-23 10:10:00,150.95,150.99,150.44,150.56,9822.0,142.3098,142.3475,141.829,141.9421,9822.0
2018-11-23 10:15:00,150.53,150.73,150.38,150.62,8300.0,141.9138,142.1024,141.7724,141.9987,8300.0
2018-11-23 10:20:00,150.57,150.57,150.33,150.44,8713.0,141.9515,141.9515,141.7253,141.829,8713.0
2018-11-23 10:25:00,150.58,150.67,150.34,150.47,3400.0,141.961,142.0458,141.7347,141.8573,3400.0
2018-11-23 10:30:00,150.59,150.79,150.41,150.63,5845.0,141.9704,142.1589,141.8007,142.0081,5845.0
2018-11-23 10:35:00,150.63,150.79,150.59,150.65,5704.0,142.0081,142.1589,141.9704,142.0269,5704.0
2018-11-23 10:40:00,150.54,150.64,150.44,150.45,5309.0,141.9232,142.0175,141.829,141.8384,5309.0
2018-11-23 10:45:00,150.46,150.8,150.43,150.64,7717.0,141.8478,142.1684,141.8195,142.0175,7717.0
2018-11-23 10:50:00,150.67,151.04,150.67,150.92,4668.0,142.0458,142.3946,142.0458,142.2815,4668.0
2018-11-23 10:55:00,150.99,151.08,150.86,151.02,12394.0,142.3475,142.4323,142.2249,142.3758,12394.0
2018-11-23 11:00:00,151.08,151.17,150.8,150.83,3100.0,142.4323,142.5172,142.1684,142.1966,3100.0
2018-11-23 11:05:00,150.74,150.88,150.74,150.84,2969.0,142.1118,142.2438,142.1118,142.2061,2969.0
2018-11-23 11:10:00,150.8,151.0,150.72,150.95,6200.0,142.1684,142.3569,142.0929,142.3098,6200.0
2018-11-23 11:15:00,150.93,151.09,150.93,151.01,3000.0,142.2909,142.4418,142.2909,142.3663,3000.0
2018-11-23 11:20:00,150.92,151.15,150.92,150.99,5272.0,142.2815,142.4983,142.2815,142.3475,5272.0
2018-11-23 11:25:00,150.96,151.22,150.95,150.98,3301.0,142.3192,142.5643,142.3098,142.3381,3301.0
2018-11-23 11:30:00,150.99,151.21,150.92,151.21,4200.0,142.3475,142.5549,142.2815,142.5549,4200.0
2018-11-23 11:35:00,151.21,151.21,150.82,150.92,5505.0,142.5549,142.5549,142.1872,142.2815,5505.0
2018-11-23 11:40:00,150.92,151.07,150.84,151.07,4950.0,142.2815,142.4229,142.2061,142.4229,4950.0
2018-11-23 11:45:00,151.09,151.21,150.98,151.04,4583.0,142.4418,142.5549,142.3381,142.3946,4583.0
2018-11-23 11:50:00,150.99,151.0,150.83,150.84,5758.0,142.3475,142.3569,142.1966,142.2061,5758.0
2018-11-23 11:55:00,150.84,150.84,150.46,150.46,9146.0,142.2061,142.2061,141.8478,141.8478,9146.0
2018-11-23 12:00:00,150.44,150.45,150.16,150.2,2981.0,141.829,141.8384,141.565,141.6027,2981.0
2018-11-23 12:05:00,150.27,150.33,150.16,150.28,4200.0,141.6687,141.7253,141.565,141.6781,4200.0
2018-11-23 12:10:00,150.17,150.3,150.17,150.26,1700.0,141.5744,141.697,141.5744,141.6593,1700.0
2018-11-23 12:15:00,150.29,150.54,150.29,150.54,4358.0,141.6876,141.9232,141.6876,141.9232,4358.0
2018-11-23 12:20:00,150.49,150.49,150.3,150.34,4100.0,141.8761,141.8761,141.697,141.7347,4100.0
2018-11-23 12:25:00,150.35,150.42,150.29,150.29,4848.0,141.7441,141.8101,141.6876,141.6876,4848.0
2018-11-23 12:30:00,150.21,150.47,150.13,150.44,8249.0,141.6121,141.8573,141.5367,141.829,8249.0
2018-11-23 12:35:00,150.48,150.67,150.36,150.49,7445.0,141.8667,142.0458,141.7535,141.8761,7445.0
2018-11-23 12:40:00,150.47,150.55,150.43,150.46,5884.0,141.8573,141.9327,141.8195,141.8478,5884.0
2018-11-23 12:45:00,150.48,150.51,150.24,150.36,16049.0,141.8667,141.895,141.6404,141.7535,16049.0
2018-11-23 12:50:00,150.4,150.4,150.16,150.2,11502.0,141.7913,141.7913,141.565,141.6027,11502.0
2018-11-23 12:55:00,150.2,150.29,150.09,150.22,44309.0,141.6027,141.6876,141.499,141.6216,44309.0
2018-11-26 09:30:00,152.13,152.78,150.96,151.97,7489.0,143.4222,144.035,142.3192,143.2714,7489.0
2018-11-26 09:35:00,152.43,152.46,151.55,151.94,8385.0,143.7051,143.7333,142.8754,143.2431,8385.0
2018-11-26 09:40:00,151.9,152.38,151.81,152.06,10631.0,143.2054,143.6579,143.1205,143.3562,10631.0
2018-11-26 09:45:00,152.2,152.37,151.91,152.21,3806.0,143.4882,143.6485,143.2148,143.4977,3806.0
2018-11-26 09:50:00,152.2,152.79,152.13,152.5,16719.0,143.4882,144.0445,143.4222,143.7711,16719.0
2018-11-26 09:55:00,152.47,152.76,152.4,152.58,11081.0,143.7428,144.0162,143.6768,143.8465,11081.0
2018-11-26 10:00:00,152.69,152.76,152.5,152.5,4834.0,143.9502,144.0162,143.7711,143.7711,4834.0
2018-11-26 10:05:00,152.43,152.49,152.15,152.29,6354.0,143.7051,143.7616,143.4411,143.5731,6354.0
2018-11-26 10:10:00,152.24,152.58,152.15,152.58,10058.0,143.5259,143.8465,143.4411,143.8465,10058.0
2018-11-26 10:15:00,152.61,152.85,152.42,152.69,20455.0,143.8748,144.101,143.6956,143.9502,20455.0
2018-11-26 10:20:00,152.71,152.72,152.44,152.72,10446.0,143.969,143.9785,143.7145,143.9785,10446.0
2018-11-26 10:25:00,152.65,152.87,152.43,152.86,11439.0,143.9125,144.1199,143.7051,144.1104,11439.0
2018-11-26 10:30:00,152.91,153.08,152.89,152.89,8301.0,144.1576,144.3179,144.1387,144.1387,8301.0
2018-11-26 10:35:00,152.85,153.1,152.77,153.09,16476.0,144.101,144.3367,144.0256,144.3273,16476.0
2018-11-26 10:40:00,153.06,153.19,152.92,153.07,7955.0,144.299,144.4216,144.167,144.3084,7955.0
2018-11-26 10:45:00,153.07,153.25,152.98,153.02,6930.0,144.3084,144.4781,144.2236,144.2613,6930.0
2018-11-26 10:50:00,153.0,153.6,152.96,153.54,5150.0,144.2424,144.8081,144.2047,144.7515,5150.0
2018-11-26 10:55:00,153.49,153.54,153.33,153.37,7262.0,144.7044,144.7515,144.5535,144.5913,7262.0
2018-11-26 11:00:00,153.39,153.41,153.21,153.26,6443.0,144.6101,144.629,144.4404,144.4876,6443.0
2018-11-26 11:05:00,153.24,153.33,153.11,153.28,5244.0,144.4687,144.5535,144.3461,144.5064,5244.0
2018-11-26 11:10:00,153.27,153.66,153.23,153.59,4675.0,144.497,144.8647,144.4593,144.7987,4675.0
2018-11-26 11:15:00,153.55,153.67,153.27,153.32,6093.0,144.761,144.8741,144.497,144.5441,6093.0
2018-11-26 11:20:00,153.36,153.69,153.36,153.66,4100.0,144.5818,144.8929,144.5818,144.8647,4100.0
2018-11-26 11:25:00,153.58,153.78,153.52,153.56,8551.0,144.7892,144.9778,144.7327,144.7704,8551.0
2018-11-26 11:30:00,153.51,153.51,153.12,153.14,7799.0,144.7232,144.7232,144.3556,144.3744,7799.0
2018-11-26 11:35:00,153.06,153.09,152.9,152.98,9638.0,144.299,144.3273,144.1482,144.2236,9638.0
2018-11-26 11:40:00,152.95,153.02,152.71,152.77,8944.0,144.1953,144.2613,143.969,144.0256,8944.0
2018-11-26 11:45:00,152.69,153.0,152.67,152.94,6972.0,143.9502,144.2424,143.9313,144.1859,6972.0
2018-11-26 11:50:00,152.93,153.26,152.92,153.26,11571.0,144.1764,144.4876,144.167,144.4876,11571.0
2018-11-26 11:55:00,153.24,153.37,153.19,153.2,4968.0,144.4687,144.5913,144.4216,144.431,4968.0
2018-11-26 12:00:00,153.17,153.3,153.07,153.3,4811.0,144.4027,144.5253,144.3084,144.5253,4811.0
2018-11-26 12:05:00,153.32,153.51,153.24,153.48,8663.0,144.5441,144.7232,144.4687,144.695,8663.0
2018-11-26 12:10:00,153.44,153.44,153.14,153.14,8730.0,144.6573,144.6573,144.3744,144.3744,8730.0
2018-11-26 12:15:00,153.12,153.12,153.04,153.04,3100.0,144.3556,144.3556,144.2801,144.2801,3100.0
2018-11-26 12:20:00,153.02,153.21,152.94,153.21,4932.0,144.2613,144.4404,144.1859,144.4404,4932.0
2018-11-26 12:25:00,153.12,153.26,153.09,153.26,4732.0,144.3556,144.4876,144.3273,144.4876,4732.0
2018-11-26 12:30:00,153.24,153.24,152.99,152.99,6657.0,144.4687,144.4687,144.233,144.233,6657.0
2018-11-26 12:35:00,152.93,152.99,152.71,152.81,6061.0,144.1764,144.233,143.969,144.0633,6061.0
2018-11-26 12:40:00,152.8,152.85,152.72,152.77,11762.0,144.0539,144.101,143.9785,144.0256,11762.0
2018-11-26 12:45:00,152.72,152.79,152.55,152.68,16238.0,143.9785,144.0445,143.8182,143.9408,16238.0
2018-11-26 12:50:00,152.61,152.78,152.61,152.7,3895.0,143.8748,144.035,143.8748,143.9596,3895.0
2018-11-26 12:55:00,152.65,152.77,152.55,152.72,7200.0,143.9125,144.0256,143.8182,143.9785,7200.0
2018-11-26 13:00:00,152.78,152.78,152.53,152.59,3418.0,144.035,144.035,143.7993,143.8559,3418.0
2018-11-26 13:05:00,152.62,152.89,152.56,152.89,4048.0,143.8842,144.1387,143.8276,144.1387,4048.0
2018-11-26 13:10:00,152.9,153.13,152.9,152.95,8348.0,144.1482,144.365,144.1482,144.1953,8348.0
2018-11-26 13:15:00,153.02,153.13,153.02,153.11,2567.0,144.2613,144.365,144.2613,144.3461,2567.0
2018-11-26 13:20:00,153.09,153.13,152.94,153.05,5807.0,144.3273,144.365,144.1859,144.2896,5807.0
2018-11-26 13:25:00,153.01,153.01,152.73,152.75,6485.0,144.2519,144.2519,143.9879,144.0067,6485.0
2018-11-26 13:30:00,152.75,152.84,152.66,152.82,7923.0,144.0067,144.0916,143.9219,144.0727,7923.0
2018-11-26 13:35:00,152.82,152.83,152.64,152.72,5982.0,144.0727,144.0822,143.903,143.9785,5982.0
2018-11-26 13:40:00,152.75,153.03,152.72,153.01,8600.0,144.0067,144.2707,143.9785,144.2519,8600.0
2018-11-26 13:45:00,153.03,153.26,153.02,153.15,6019.0,144.2707,144.4876,144.2613,144.3838,6019.0
2018-11-26 13:50:00,153.19,153.2,153.03,153.04,4201.0,144.4216,144.431,144.2707,144.2801,4201.0
2018-11-26 13:55:00,153.05,153.28,153.05,153.21,7181.0,144.2896,144.5064,144.2896,144.4404,7181.0
2018-11-26 14:00:00,153.18,153.19,153.03,153.06,3001.0,144.4121,144.4216,144.2707,144.299,3001.0
2018-11-26 14:05:00,153.02,153.07,152.9,152.97,9463.0,144.2613,144.3084,144.1482,144.2142,9463.0
2018-11-26 14:10:00,153.04,153.39,152.95,153.27,9354.0,144.2801,144.6101,144.1953,144.497,9354.0
2018-11-26 14:15:00,153.32,153.44,153.27,153.34,5252.0,144.5441,144.6573,144.497,144.563,5252.0
2018-11-26 14:20:00,153.35,153.47,153.33,153.42,4601.0,144.5724,144.6855,144.5535,144.6384,4601.0
2018-11-26 14:25:00,153.39,153.59,153.33,153.55,7248.0,144.6101,144.7987,144.5535,144.761,7248.0
2018-11-26 14:30:00,153.53,153.93,153.53,153.75,11053.0,144.7421,145.1192,144.7421,144.9495,11053.0
2018-11-26 14:35:00,153.74,153.78,153.52,153.67,5041.0,144.9401,144.9778,144.7327,144.8741,5041.0
2018-11-26 14:40:00,153.61,153.63,153.41,153.41,6700.0,144.8175,144.8364,144.629,144.629,6700.0
2018-11-26 14:45:00,153.42,153.53,153.34,153.51,11282.0,144.6384,144.7421,144.563,144.7232,11282.0
2018-11-26 14:50:00,153.49,153.72,153.49,153.72,7030.0,144.7044,144.9212,144.7044,144.9212,7030.0
2018-11-26 14:55:00,153.73,153.87,153.67,153.87,8230.0,144.9307,145.0626,144.8741,145.0626,8230.0
2018-11-26 15:00:00,153.88,153.92,153.63,153.79,10884.0,145.0721,145.1098,144.8364,144.9872,10884.0
2018-11-26 15:05:00,153.79,153.82,153.64,153.7,6965.0,144.9872,145.0155,144.8458,144.9024,6965.0
2018-11-26 15:10:00,153.69,153.82,153.58,153.77,9017.0,144.8929,145.0155,144.7892,144.9684,9017.0
2018-11-26 15:15:00,153.76,153.79,153.66,153.71,6780.0,144.9589,144.9872,144.8647,144.9118,6780.0
2018-11-26 15:20:00,153.68,153.7,153.56,153.64,9053.0,144.8835,144.9024,144.7704,144.8458,9053.0
2018-11-26 15:25:00,153.64,153.78,153.54,153.67,10829.0,144.8458,144.9778,144.7515,144.8741,10829.0
2018-11-26 15:30:00,153.69,154.04,153.69,153.99,13860.0,144.8929,145.2229,144.8929,145.1758,13860.0
2018-11-26 15:35:00,154.0,154.05,153.81,153.92,14139.0,145.1852,145.2323,145.0061,145.1098,14139.0
2018-11-26 15:40:00,153.91,154.04,153.89,154.0,24425.0,145.1003,145.2229,145.0815,145.1852,24425.0
2018-11-26 15:45:00,154.02,154.18,153.97,153.99,17771.0,145.2041,145.3549,145.1569,145.1758,17771.0
2018-11-26 15:50:00,153.99,154.11,153.99,154.1,19721.0,145.1758,145.2889,145.1758,145.2795,19721.0
2018-11-26 15:55:00,154.11,154.12,153.9,153.96,50857.0,145.2889,145.2983,145.0909,145.1475,50857.0
2018-11-27 09:30:00,152.75,154.03,152.75,154.0,8375.0,144.0067,145.2135,144.0067,145.1852,8375.0
2018-11-27 09:35:00,154.03,154.03,152.94,153.38,6306.0,145.2135,145.2135,144.1859,144.6007,6306.0
2018-11-27 09:40:00,153.16,153.16,152.69,153.13,2793.0,144.3933,144.3933,143.9502,144.365,2793.0
2018-11-27 09:45:00,153.12,153.16,152.79,153.06,3900.0,144.3556,144.3933,144.0445,144.299,3900.0
2018-11-27 09:50:00,152.92,152.98,152.57,152.7,9150.0,144.167,144.2236,143.837,143.9596,9150.0
2018-11-27 09:55:00,152.78,153.05,152.68,152.83,3900.0,144.035,144.2896,143.9408,144.0822,3900.0
2018-11-27 10:00:00,152.94,153.02,152.68,152.79,4106.0,144.1859,144.2613,143.9408,144.0445,4106.0
2018-11-27 10:05:00,152.88,153.14,152.76,153.08,13100.0,144.1293,144.3744,144.0162,144.3179,13100.0
2018-11-27 10:10:00,153.12,153.55,153.12,153.46,4800.0,144.3556,144.761,144.3556,144.6761,4800.0
2018-11-27 10:15:00,153.45,153.47,153.13,153.28,9037.0,144.6667,144.6855,144.365,144.5064,9037.0
2018-11-27 10:20:00,153.16,153.28,153.14,153.18,2100.0,144.3933,144.5064,144.3744,144.4121,2100.0
2018-11-27 10:25:00,153.16,153.42,153.07,153.13,6496.0,144.3933,144.6384,144.3084,144.365,6496.0
2018-11-27 10:30:00,153.05,153.29,153.05,153.29,1824.0,144.2896,144.5158,144.2896,144.5158,1824.0
2018-11-27 10:35:00,153.3,153.3,152.8,152.9,6125.0,144.5253,144.5253,144.0539,144.1482,6125.0
2018-11-27 10:40:00,152.86,153.07,152.8,153.07,5450.0,144.1104,144.3084,144.0539,144.3084,5450.0
2018-11-27 10:45:00,153.11,153.26,152.88,153.05,5956.0,144.3461,144.4876,144.1293,144.2896,5956.0
2018-11-27 10:50:00,153.05,153.45,153.0,153.45,3959.0,144.2896,144.6667,144.2424,144.6667,3959.0
2018-11-27 10:55:00,153.54,153.54,153.23,153.27,4415.0,144.7515,144.7515,144.4593,144.497,4415.0
2018-11-27 11:00:00,153.25,153.6,153.24,153.52,8432.0,144.4781,144.8081,144.4687,144.7327,8432.0
2018-11-27 11:05:00,153.44,153.55,153.4,153.55,7350.0,144.6573,144.761,144.6195,144.761,7350.0
2018-11-27 11:10:00,153.66,153.66,153.31,153.34,2300.0,144.8647,144.8647,144.5347,144.563,2300.0
2018-11-27 11:15:00,153.33,153.33,153.12,153.12,8164.0,144.5535,144.5535,144.3556,144.3556,8164.0
2018-11-27 11:20:00,153.22,153.22,152.91,152.91,4499.0,144.4498,144.4498,144.1576,144.1576,4499.0
2018-11-27 11:25:00,152.9,153.01,152.85,153.0,6014.0,144.1482,144.2519,144.101,144.2424,6014.0
2018-11-27 11:30:00,152.97,152.98,152.76,152.87,4494.0,144.2142,144.2236,144.0162,144.1199,4494.0
2018-11-27 11:35:00,152.95,153.05,152.86,152.97,3874.0,144.1953,144.2896,144.1104,144.2142,3874.0
2018-11-27 11:40:00,152.99,153.12,152.71,152.94,10199.0,144.233,144.3556,143.969,144.1859,10199.0
2018-11-27 11:45:00,152.99,153.04,152.83,152.94,9257.0,144.233,144.2801,144.0822,144.1859,9257.0
2018-11-27 11:50:00,152.98,153.06,152.88,153.02,6886.0,144.2236,144.299,144.1293,144.2613,6886.0
2018-11-27 11:55:00,153.11,153.17,152.96,152.96,2300.0,144.3461,144.4027,144.2047,144.2047,2300.0
2018-11-27 12:00:00,153.04,153.04,152.81,153.01,8210.0,144.2801,144.2801,144.0633,144.2519,8210.0
2018-11-27 12:05:00,152.98,153.0,152.89,152.93,5854.0,144.2236,144.2424,144.1387,144.1764,5854.0
2018-11-27 12:10:00,152.91,153.02,152.86,152.97,3332.0,144.1576,144.2613,144.1104,144.2142,3332.0
2018-11-27 12:15:00,152.93,152.94,152.55,152.56,12673.0,144.1764,144.1859,143.8182,143.8276,12673.0
2018-11-27 12:20:00,152.62,152.72,152.58,152.58,4100.0,143.8842,143.9785,143.8465,143.8465,4100.0
2018-11-27 12:25:00,152.5,152.5,152.05,152.05,2844.0,143.7711,143.7711,143.3468,143.3468,2844.0
2018-11-27 12:30:00,152.05,152.2,151.86,151.97,29016.0,143.3468,143.4882,143.1677,143.2714,29016.0
2018-11-27 12:35:00,152.0,152.38,151.9,152.33,24444.0,143.2997,143.6579,143.2054,143.6108,24444.0
2018-11-27 12:40:00,152.42,152.49,152.28,152.28,4206.0,143.6956,143.7616,143.5636,143.5636,4206.0
2018-11-27 12:45:00,152.22,152.22,151.94,152.05,3261.0,143.5071,143.5071,143.2431,143.3468,3261.0
2018-11-27 12:50:00,151.98,152.09,151.87,152.04,2036.0,143.2808,143.3845,143.1771,143.3374,2036.0
2018-11-27 12:55:00,152.17,152.2,151.99,151.99,4159.0,143.4599,143.4882,143.2902,143.2902,4159.0
2018-11-27 13:00:00,152.0,152.2,151.97,152.1,2704.0,143.2997,143.4882,143.2714,143.394,2704.0
2018-11-27 13:05:00,152.14,152.3,152.13,152.16,3560.0,143.4317,143.5825,143.4222,143.4505,3560.0
2018-11-27 13:10:00,152.15,152.18,151.93,152.13,2537.0,143.4411,143.4694,143.2337,143.4222,2537.0
2018-11-27 13:15:00,152.21,152.39,151.78,151.92,5842.0,143.4977,143.6674,143.0923,143.2243,5842.0
2018-11-27 13:20:00,151.99,152.07,151.84,151.95,4122.0,143.2902,143.3657,143.1488,143.2525,4122.0
2018-11-27 13:25:00,151.98,152.09,151.83,152.04,7022.0,143.2808,143.3845,143.1394,143.3374,7022.0
2018-11-27 13:30:00,152.09,152.22,151.99,151.99,3536.0,143.3845,143.5071,143.2902,143.2902,3536.0
2018-11-27 13:35:00,152.11,152.18,151.85,152.01,6979.0,143.4034,143.4694,143.1583,143.3091,6979.0
2018-11-27 13:40:00,151.99,152.0,151.82,151.97,4016.0,143.2902,143.2997,143.13,143.2714,4016.0
2018-11-27 13:45:00,151.97,152.23,151.97,152.1,1508.0,143.2714,143.5165,143.2714,143.394,1508.0
2018-11-27 13:50:00,152.09,152.09,151.97,152.03,2208.0,143.3845,143.3845,143.2714,143.328,2208.0
2018-11-27 13:55:00,152.08,152.41,152.08,152.41,3572.0,143.3751,143.6862,143.3751,143.6862,3572.0
2018-11-27 14:00:00,152.48,152.7,152.48,152.7,1281.0,143.7522,143.9596,143.7522,143.9596,1281.0
2018-11-27 14:05:00,152.71,152.73,152.44,152.44,5481.0,143.969,143.9879,143.7145,143.7145,5481.0
2018-11-27 14:10:00,152.43,152.55,152.4,152.55,1800.0,143.7051,143.8182,143.6768,143.8182,1800.0
2018-11-27 14:15:00,152.5,152.53,152.34,152.34,2000.0,143.7711,143.7993,143.6202,143.6202,2000.0
2018-11-27 14:20:00,152.26,152.38,152.22,152.26,13881.0,143.5448,143.6579,143.5071,143.5448,13881.0
2018-11-27 14:25:00,152.28,152.28,152.1,152.23,9865.0,143.5636,143.5636,143.394,143.5165,9865.0
2018-11-27 14:30:00,152.27,152.42,152.18,152.37,4013.0,143.5542,143.6956,143.4694,143.6485,4013.0
2018-11-27 14:35:00,152.33,152.55,152.33,152.41,7268.0,143.6108,143.8182,143.6108,143.6862,7268.0
2018-11-27 14:40:00,152.46,152.69,152.43,152.68,4605.0,143.7333,143.9502,143.7051,143.9408,4605.0
2018-11-27 14:45:00,152.66,152.71,152.61,152.65,1988.0,143.9219,143.969,143.8748,143.9125,1988.0
2018-11-27 14:50:00,152.64,152.69,152.52,152.62,3100.0,143.903,143.9502,143.7899,143.8842,3100.0
2018-11-27 14:55:00,152.57,152.7,152.49,152.57,4558.0,143.837,143.9596,143.7616,143.837,4558.0
2018-11-27 15:00:00,152.54,152.66,152.42,152.66,6500.0,143.8088,143.9219,143.6956,143.9219,6500.0
2018-11-27 15:05:00,152.67,152.72,152.35,152.38,4022.0,143.9313,143.9785,143.6296,143.6579,4022.0
2018-11-27 15:10:00,152.38,152.4,152.1,152.1,5126.0,143.6579,143.6768,143.394,143.394,5126.0
2018-11-27 15:15:00,152.13,152.24,152.11,152.15,7282.0,143.4222,143.5259,143.4034,143.4411,7282.0
2018-11-27 15:20:00,152.16,152.4,152.16,152.34,8836.0,143.4505,143.6768,143.4505,143.6202,8836.0
2018-11-27 15:25:00,152.33,152.43,152.3,152.33,6568.0,143.6108,143.7051,143.5825,143.6108,6568.0
2018-11-27 15:30:00,152.33,152.35,152.19,152.28,11712.0,143.6108,143.6296,143.4788,143.5636,11712.0
2018-11-27 15:35:00,152.25,152.48,152.24,152.4,8909.0,143.5354,143.7522,143.5259,143.6768,8909.0
2018-11-27 15:40:00,152.41,152.58,152.41,152.58,7479.0,143.6862,143.8465,143.6862,143.8465,7479.0
2018-11-27 15:45:00,152.55,152.55,152.39,152.48,20366.0,143.8182,143.8182,143.6674,143.7522,20366.0
2018-11-27 15:50:00,152.47,152.67,152.44,152.56,29661.0,143.7428,143.9313,143.7145,143.8276,29661.0
2018-11-27 15:55:00,152.56,152.85,152.54,152.73,56940.0,143.8276,144.101,143.8088,143.9879,56940.0
2018-11-28 09:30:00,153.28,153.68,152.39,153.0,23356.0,144.5064,144.8835,143.6674,144.2424,23356.0
2018-11-28 09:35:00,152.96,153.54,152.96,153.54,7400.0,144.2047,144.7515,144.2047,144.7515,7400.0
2018-11-28 09:40:00,153.52,154.0,153.49,153.81,36973.0,144.7327,145.1852,144.7044,145.0061,36973.0
2018-11-28 09:45:00,153.89,154.12,153.77,154.06,8167.0,145.0815,145.2983,144.9684,145.2418,8167.0
2018-11-28 09:50:00,154.11,154.5,154.11,154.34,11421.0,145.2889,145.6566,145.2889,145.5057,11421.0
2018-11-28 09:55:00,154.51,154.51,154.09,154.09,8137.0,145.666,145.666,145.27,145.27,8137.0
2018-11-28 10:00:00,154.13,154.18,154.06,154.11,5987.0,145.3078,145.3549,145.2418,145.2889,5987.0
2018-11-28 10:05:00,154.11,154.16,153.82,154.04,9376.0,145.2889,145.336,145.0155,145.2229,9376.0
2018-11-28 10:10:00,153.95,154.09,153.95,154.04,2600.0,145.1381,145.27,145.1381,145.2229,2600.0
2018-11-28 10:15:00,154.09,154.25,154.08,154.25,2701.0,145.27,145.4209,145.2606,145.4209,2701.0
2018-11-28 10:20:00,154.3,154.49,154.28,154.49,31870.0,145.468,145.6471,145.4492,145.6471,31870.0
2018-11-28 10:25:00,154.52,154.65,154.37,154.37,5300.0,145.6754,145.798,145.534,145.534,5300.0
2018-11-28 10:30:00,154.34,154.46,154.18,154.46,5712.0,145.5057,145.6189,145.3549,145.6189,5712.0
2018-11-28 10:35:00,154.41,154.57,154.27,154.4,2678.0,145.5717,145.7226,145.4397,145.5623,2678.0
2018-11-28 10:40:00,154.27,154.32,154.08,154.32,7017.0,145.4397,145.4869,145.2606,145.4869,7017.0
2018-11-28 10:45:00,154.24,154.25,153.82,153.93,5892.0,145.4115,145.4209,145.0155,145.1192,5892.0
2018-11-28 10:50:00,153.9,153.91,153.88,153.89,2599.0,145.0909,145.1003,145.0721,145.0815,2599.0
2018-11-28 10:55:00,153.99,154.13,153.99,154.08,3564.0,145.1758,145.3078,145.1758,145.2606,3564.0
2018-11-28 11:00:00,154.1,154.42,154.1,154.35,2800.0,145.2795,145.5812,145.2795,145.5152,2800.0
2018-11-28 11:05:00,154.38,154.5,154.36,154.45,3543.0,145.5434,145.6566,145.5246,145.6094,3543.0
2018-11-28 11:10:00,154.38,154.72,154.37,154.64,1701.0,145.5434,145.864,145.534,145.7886,1701.0
2018-11-28 11:15:00,154.62,154.7,154.45,154.51,4594.0,145.7697,145.8451,145.6094,145.666,4594.0
2018-11-28 11:20:00,154.64,154.69,154.44,154.52,4300.0,145.7886,145.8357,145.6,145.6754,4300.0
2018-11-28 11:25:00,154.52,154.57,154.45,154.55,3005.0,145.6754,145.7226,145.6094,145.7037,3005.0
2018-11-28 11:30:00,154.58,154.62,154.31,154.31,6474.0,145.732,145.7697,145.4775,145.4775,6474.0
2018-11-28 11:35:00,154.36,154.36,154.13,154.24,2600.0,145.5246,145.5246,145.3078,145.4115,2600.0
2018-11-28 11:40:00,154.16,154.19,153.97,154.03,5907.0,145.336,145.3643,145.1569,145.2135,5907.0
2018-11-28 11:45:00,154.05,154.05,153.92,154.02,3974.0,145.2323,145.2323,145.1098,145.2041,3974.0
2018-11-28 11:50:00,154.03,154.08,153.9,153.95,6024.0,145.2135,145.2606,145.0909,145.1381,6024.0
2018-11-28 11:55:00,153.9,153.94,153.68,153.79,5425.0,145.0909,145.1286,144.8835,144.9872,5425.0
2018-11-28 12:00:00,153.84,154.56,153.84,154.54,7326.0,145.0344,145.7131,145.0344,145.6943,7326.0
2018-11-28 12:05:00,154.92,155.39,154.92,155.39,3300.0,146.0525,146.4956,146.0525,146.4956,3300.0
2018-11-28 12:10:00,155.32,155.41,155.18,155.39,1300.0,146.4296,146.5145,146.2977,146.4956,1300.0
2018-11-28 12:15:00,155.48,155.67,155.41,155.52,1980.0,146.5805,146.7596,146.5145,146.6182,1980.0
2018-11-28 12:20:00,155.61,155.92,155.6,155.88,11099.0,146.703,146.9953,146.6936,146.9576,11099.0
2018-11-28 12:25:00,155.79,156.0,155.68,155.68,6781.0,146.8727,147.0707,146.769,146.769,6781.0
2018-11-28 12:30:00,155.64,155.74,155.51,155.63,6666.0,146.7313,146.8256,146.6088,146.7219,6666.0
2018-11-28 12:35:00,155.62,155.74,155.57,155.74,1912.0,146.7125,146.8256,146.6653,146.8256,1912.0
2018-11-28 12:40:00,155.71,155.96,155.67,155.96,11826.0,146.7973,147.033,146.7596,147.033,11826.0
2018-11-28 12:45:00,156.03,156.14,155.96,156.12,21022.0,147.099,147.2027,147.033,147.1838,21022.0
2018-11-28 12:50:00,156.17,156.36,156.11,156.36,3225.0,147.231,147.4101,147.1744,147.4101,3225.0
2018-11-28 12:55:00,156.41,156.46,156.24,156.27,6106.0,147.4573,147.5044,147.297,147.3253,6106.0
2018-11-28 13:00:00,156.27,156.28,155.94,155.99,8339.0,147.3253,147.3347,147.0142,147.0613,8339.0
2018-11-28 13:05:00,155.97,156.07,155.94,156.05,4409.0,147.0424,147.1367,147.0142,147.1179,4409.0
2018-11-28 13:10:00,156.02,156.16,155.94,156.11,6153.0,147.0896,147.2216,147.0142,147.1744,6153.0
2018-11-28 13:15:00,156.16,156.52,156.15,156.42,23600.0,147.2216,147.561,147.2121,147.4667,23600.0
2018-11-28 13:20:00,156.47,156.5,156.29,156.32,2800.0,147.5138,147.5421,147.3441,147.3724,2800.0
2018-11-28 13:25:00,156.36,156.58,156.35,156.55,3100.0,147.4101,147.6175,147.4007,147.5892,3100.0
2018-11-28 13:30:00,156.74,156.74,156.61,156.71,4214.0,147.7684,147.7684,147.6458,147.7401,4214.0
2018-11-28 13:35:00,156.81,157.02,156.79,156.99,2900.0,147.8344,148.0323,147.8155,148.0041,2900.0
2018-11-28 13:40:00,156.99,157.28,156.98,157.28,3767.0,148.0041,148.2775,147.9946,148.2775,3767.0
2018-11-28 13:45:00,157.24,157.33,157.22,157.23,5309.0,148.2397,148.3246,148.2209,148.2303,5309.0
2018-11-28 13:50:00,157.23,157.29,157.1,157.22,10423.0,148.2303,148.2869,148.1078,148.2209,10423.0
2018-11-28 13:55:00,157.28,157.5,157.28,157.34,2140.0,148.2775,148.4849,148.2775,148.334,2140.0
2018-11-28 14:00:00,157.28,157.37,157.24,157.33,4500.0,148.2775,148.3623,148.2397,148.3246,4500.0
2018-11-28 14:05:00,157.35,157.43,157.24,157.36,12129.0,148.3434,148.4189,148.2397,148.3529,12129.0
2018-11-28 14:10:00,157.32,157.5,157.32,157.49,2800.0,148.3152,148.4849,148.3152,148.4754,2800.0
2018-11-28 14:15:00,157.46,157.53,157.3,157.46,7402.0,148.4471,148.5131,148.2963,148.4471,7402.0
2018-11-28 14:20:00,157.44,157.45,157.28,157.42,3597.0,148.4283,148.4377,148.2775,148.4094,3597.0
2018-11-28 14:25:00,157.39,157.57,157.39,157.49,9351.0,148.3812,148.5509,148.3812,148.4754,9351.0
2018-11-28 14:30:00,157.54,157.69,157.51,157.62,6016.0,148.5226,148.664,148.4943,148.598,6016.0
2018-11-28 14:35:00,157.63,157.82,157.62,157.62,5700.0,148.6074,148.7865,148.598,148.598,5700.0
2018-11-28 14:40:00,157.63,157.73,157.61,157.67,3607.0,148.6074,148.7017,148.5886,148.6451,3607.0
2018-11-28 14:45:00,157.62,157.79,157.6,157.63,6139.0,148.598,148.7583,148.5791,148.6074,6139.0
2018-11-28 14:50:00,157.66,157.91,157.61,157.64,7510.0,148.6357,148.8714,148.5886,148.6168,7510.0
2018-11-28 14:55:00,157.68,157.68,157.37,157.4,3903.0,148.6546,148.6546,148.3623,148.3906,3903.0
2018-11-28 15:00:00,157.45,157.53,157.34,157.47,8039.0,148.4377,148.5131,148.334,148.4566,8039.0
2018-11-28 15:05:00,157.52,157.52,157.39,157.41,8572.0,148.5037,148.5037,148.3812,148.4,8572.0
2018-11-28 15:10:00,157.41,157.74,157.41,157.74,7682.0,148.4,148.7111,148.4,148.7111,7682.0
2018-11-28 15:15:00,157.69,157.82,157.66,157.66,6941.0,148.664,148.7865,148.6357,148.6357,6941.0
2018-11-28 15:20:00,157.66,157.82,157.62,157.78,9965.0,148.6357,148.7865,148.598,148.7488,9965.0
2018-11-28 15:25:00,157.82,157.85,157.7,157.85,13415.0,148.7865,148.8148,148.6734,148.8148,13415.0
2018-11-28 15:30:00,157.82,158.11,157.63,158.09,9556.0,148.7865,149.0599,148.6074,149.0411,9556.0
2018-11-28 15:35:00,158.11,158.27,158.08,158.17,14688.0,149.0599,149.2108,149.0317,149.1165,14688.0
2018-11-28 15:40:00,158.23,158.23,158.03,158.14,11411.0,149.1731,149.1731,148.9845,149.0882,11411.0
2018-11-28 15:45:00,158.15,158.55,158.15,158.55,18519.0,149.0977,149.4748,149.0977,149.4748,18519.0
2018-11-28 15:50:00,158.53,158.61,158.51,158.6,27438.0,149.4559,149.5313,149.437,149.5219,27438.0
2018-11-28 15:55:00,158.6,158.75,158.56,158.71,78396.0,149.5219,149.6633,149.4842,149.6256,78396.0
2018-11-29 09:30:00,157.72,158.71,156.84,158.0,10512.0,148.6923,149.6256,147.8626,148.9562,10512.0
2018-11-29 09:35:00,158.0,159.05,157.99,158.89,13770.0,148.9562,149.9461,148.9468,149.7953,13770.0
2018-11-29 09:40:00,158.97,158.97,158.46,158.88,8119.0,149.8707,149.8707,149.3899,149.7859,8119.0
2018-11-29 09:45:00,158.88,158.9,158.02,158.06,6000.0,149.7859,149.8047,148.9751,149.0128,6000.0
2018-11-29 09:50:00,158.14,158.15,157.7,157.97,11910.0,149.0882,149.0977,148.6734,148.928,11910.0
2018-11-29 09:55:00,158.06,158.21,157.95,158.15,4821.0,149.0128,149.1542,148.9091,149.0977,4821.0
2018-11-29 10:00:00,158.39,158.77,158.32,158.77,4155.0,149.3239,149.6822,149.2579,149.6822,4155.0
2018-11-29 10:05:00,158.68,158.77,158.51,158.61,2819.0,149.5973,149.6822,149.437,149.5313,2819.0
2018-11-29 10:10:00,158.73,158.73,158.47,158.73,4000.0,149.6445,149.6445,149.3993,149.6445,4000.0
2018-11-29 10:15:00,158.63,158.64,157.86,157.86,5497.0,149.5502,149.5596,148.8243,148.8243,5497.0
2018-11-29 10:20:00,157.91,157.91,157.57,157.57,4643.0,148.8714,148.8714,148.5509,148.5509,4643.0
2018-11-29 10:25:00,157.55,157.55,157.17,157.22,8269.0,148.532,148.532,148.1737,148.2209,8269.0
2018-11-29 10:30:00,157.27,157.65,157.18,157.28,12334.0,148.268,148.6263,148.1832,148.2775,12334.0
2018-11-29 10:35:00,157.22,157.3,157.09,157.09,6239.0,148.2209,148.2963,148.0983,148.0983,6239.0
2018-11-29 10:40:00,157.1,157.16,156.85,156.88,6725.0,148.1078,148.1643,147.8721,147.9003,6725.0
2018-11-29 10:45:00,156.92,157.12,156.69,156.69,8153.0,147.9381,148.1266,147.7212,147.7212,8153.0
2018-11-29 10:50:00,156.72,156.74,156.44,156.53,8373.0,147.7495,147.7684,147.4855,147.5704,8373.0
2018-11-29 10:55:00,156.53,156.75,156.49,156.75,11350.0,147.5704,147.7778,147.5327,147.7778,11350.0
2018-11-29 11:00:00,156.71,156.8,156.5,156.59,9128.0,147.7401,147.8249,147.5421,147.6269,9128.0
2018-11-29 11:05:00,156.66,156.72,156.52,156.62,14640.0,147.6929,147.7495,147.561,147.6552,14640.0
2018-11-29 11:10:00,156.56,156.67,156.5,156.59,6500.0,147.5987,147.7024,147.5421,147.6269,6500.0
2018-11-29 11:15:00,156.61,156.69,156.28,156.29,5877.0,147.6458,147.7212,147.3347,147.3441,5877.0
2018-11-29 11:20:00,156.31,156.6,156.15,156.53,12123.0,147.363,147.6364,147.2121,147.5704,12123.0
2018-11-29 11:25:00,156.44,156.72,156.38,156.62,2800.0,147.4855,147.7495,147.429,147.6552,2800.0
2018-11-29 11:30:00,156.7,156.7,156.49,156.49,6302.0,147.7307,147.7307,147.5327,147.5327,6302.0
2018-11-29 11:35:00,156.5,156.69,156.47,156.68,4356.0,147.5421,147.7212,147.5138,147.7118,4356.0
2018-11-29 11:40:00,156.63,156.63,156.57,156.57,2170.0,147.6647,147.6647,147.6081,147.6081,2170.0
2018-11-29 11:45:00,156.57,156.61,156.44,156.56,7549.0,147.6081,147.6458,147.4855,147.5987,7549.0
2018-11-29 11:50:00,156.49,156.68,156.39,156.66,12488.0,147.5327,147.7118,147.4384,147.6929,12488.0
2018-11-29 11:55:00,156.67,156.67,156.53,156.64,4420.0,147.7024,147.7024,147.5704,147.6741,4420.0
2018-11-29 12:00:00,156.6,156.69,156.54,156.69,20900.0,147.6364,147.7212,147.5798,147.7212,20900.0
2018-11-29 12:05:00,156.66,156.71,156.46,156.49,7980.0,147.6929,147.7401,147.5044,147.5327,7980.0
2018-11-29 12:10:00,156.47,156.6,156.47,156.55,7944.0,147.5138,147.6364,147.5138,147.5892,7944.0
2018-11-29 12:15:00,156.55,156.92,156.55,156.9,7488.0,147.5892,147.9381,147.5892,147.9192,7488.0
2018-11-29 12:20:00,156.91,157.17,156.91,157.16,3420.0,147.9286,148.1737,147.9286,148.1643,3420.0
2018-11-29 12:25:00,157.16,157.23,157.1,157.15,9174.0,148.1643,148.2303,148.1078,148.1549,9174.0
2018-11-29 12:30:00,157.17,157.2,157.03,157.03,14524.0,148.1737,148.202,148.0418,148.0418,14524.0
2018-11-29 12:35:00,157.02,157.12,157.0,157.11,13092.0,148.0323,148.1266,148.0135,148.1172,13092.0
2018-11-29 12:40:00,157.12,157.23,157.1,157.1,13750.0,148.1266,148.2303,148.1078,148.1078,13750.0
2018-11-29 12:45:00,157.08,157.11,156.86,156.89,15435.0,148.0889,148.1172,147.8815,147.9098,15435.0
2018-11-29 12:50:00,156.86,157.01,156.86,157.0,7812.0,147.8815,148.0229,147.8815,148.0135,7812.0
2018-11-29 12:55:00,156.99,157.03,156.99,157.02,10090.0,148.0041,148.0418,148.0041,148.0323,10090.0
2018-11-29 13:00:00,157.0,157.04,156.91,156.96,11147.0,148.0135,148.0512,147.9286,147.9758,11147.0
2018-11-29 13:05:00,156.95,156.95,156.68,156.71,6735.0,147.9663,147.9663,147.7118,147.7401,6735.0
2018-11-29 13:10:00,156.7,156.75,156.55,156.55,13533.0,147.7307,147.7778,147.5892,147.5892,13533.0
2018-11-29 13:15:00,156.58,156.72,156.44,156.67,9456.0,147.6175,147.7495,147.4855,147.7024,9456.0
2018-11-29 13:20:00,156.67,156.67,156.6,156.62,5150.0,147.7024,147.7024,147.6364,147.6552,5150.0
2018-11-29 13:25:00,156.62,156.7,156.6,156.63,6159.0,147.6552,147.7307,147.6364,147.6647,6159.0
2018-11-29 13:30:00,156.64,156.72,156.62,156.69,4601.0,147.6741,147.7495,147.6552,147.7212,4601.0
2018-11-29 13:35:00,156.69,156.69,156.43,156.44,10137.0,147.7212,147.7212,147.4761,147.4855,10137.0
2018-11-29 13:40:00,156.45,156.56,156.43,156.52,4036.0,147.495,147.5987,147.4761,147.561,4036.0
2018-11-29 13:45:00,156.54,156.77,156.49,156.7,14122.0,147.5798,147.7966,147.5327,147.7307,14122.0
2018-11-29 13:50:00,156.71,156.79,156.66,156.79,6100.0,147.7401,147.8155,147.6929,147.8155,6100.0
2018-11-29 13:55:00,156.83,156.89,156.77,156.86,5511.0,147.8532,147.9098,147.7966,147.8815,5511.0
2018-11-29 14:00:00,156.86,156.98,156.67,156.74,17617.0,147.8815,147.9946,147.7024,147.7684,17617.0
2018-11-29 14:05:00,156.72,156.83,156.7,156.83,3800.0,147.7495,147.8532,147.7307,147.8532,3800.0
2018-11-29 14:10:00,156.79,157.06,156.79,157.06,9134.0,147.8155,148.07,147.8155,148.07,9134.0
2018-11-29 14:15:00,157.09,157.09,156.97,157.0,10453.0,148.0983,148.0983,147.9852,148.0135,10453.0
2018-11-29 14:20:00,156.98,157.3,156.96,157.26,13471.0,147.9946,148.2963,147.9758,148.2586,13471.0
2018-11-29 14:25:00,157.25,157.29,157.16,157.22,18915.0,148.2492,148.2869,148.1643,148.2209,18915.0
2018-11-29 14:30:00,157.19,157.46,157.18,157.46,8782.0,148.1926,148.4471,148.1832,148.4471,8782.0
2018-11-29 14:35:00,157.47,157.49,157.23,157.26,12241.0,148.4566,148.4754,148.2303,148.2586,12241.0
2018-11-29 14:40:00,157.29,157.38,157.29,157.33,8080.0,148.2869,148.3717,148.2869,148.3246,8080.0
2018-11-29 14:45:00,157.35,157.41,157.33,157.36,9608.0,148.3434,148.4,148.3246,148.3529,9608.0
2018-11-29 14:50:00,157.36,157.55,157.33,157.47,9373.0,148.3529,148.532,148.3246,148.4566,9373.0
2018-11-29 14:55:00,157.45,157.7,157.45,157.67,10777.0,148.4377,148.6734,148.4377,148.6451,10777.0
2018-11-29 15:00:00,157.64,157.76,157.6,157.68,9200.0,148.6168,148.73,148.5791,148.6546,9200.0
2018-11-29 15:05:00,157.68,157.88,157.67,157.82,7400.0,148.6546,148.8431,148.6451,148.7865,7400.0
2018-11-29 15:10:00,157.86,157.9,157.68,157.73,12456.0,148.8243,148.862,148.6546,148.7017,12456.0
2018-11-29 15:15:00,157.72,157.73,157.44,157.44,10450.0,148.6923,148.7017,148.4283,148.4283,10450.0
2018-11-29 15:20:00,157.47,157.52,157.34,157.38,10442.0,148.4566,148.5037,148.334,148.3717,10442.0
2018-11-29 15:25:00,157.34,157.45,157.33,157.42,11456.0,148.334,148.4377,148.3246,148.4094,11456.0
2018-11-29 15:30:00,157.42,157.45,157.29,157.34,18926.0,148.4094,148.4377,148.2869,148.334,18926.0
2018-11-29 15:35:00,157.34,157.38,157.28,157.33,10609.0,148.334,148.3717,148.2775,148.3246,10609.0
2018-11-29 15:40:00,157.3,157.32,157.17,157.27,18068.0,148.2963,148.3152,148.1737,148.268,18068.0
2018-11-29 15:45:00,157.26,157.32,156.92,156.93,25850.0,148.2586,148.3152,147.9381,147.9475,25850.0
2018-11-29 15:50:00,156.94,157.04,156.86,156.97,30272.0,147.9569,148.0512,147.8815,147.9852,30272.0
2018-11-29 15:55:00,156.95,156.96,156.58,156.64,53712.0,147.9663,147.9758,147.6175,147.6741,53712.0
2018-11-30 09:30:00,156.62,156.62,156.46,156.47,5589.0,147.6552,147.6552,147.5044,147.5138,5589.0
2018-11-30 09:35:00,156.32,156.88,156.27,156.87,4222.0,147.3724,147.9003,147.3253,147.8909,4222.0
2018-11-30 09:40:00,157.1,157.12,156.62,156.64,2323.0,148.1078,148.1266,147.6552,147.6741,2323.0
2018-11-30 09:45:00,157.06,157.57,157.06,157.57,2926.0,148.07,148.5509,148.07,148.5509,2926.0
2018-11-30 09:50:00,157.58,157.91,157.57,157.83,4800.0,148.5603,148.8714,148.5509,148.796,4800.0
2018-11-30 09:55:00,157.91,158.17,157.82,157.83,7295.0,148.8714,149.1165,148.7865,148.796,7295.0
2018-11-30 10:00:00,157.75,157.81,157.51,157.74,10515.0,148.7206,148.7771,148.4943,148.7111,10515.0
2018-11-30 10:05:00,157.71,157.75,157.55,157.56,2917.0,148.6828,148.7206,148.532,148.5414,2917.0
2018-11-30 10:10:00,157.59,157.61,157.29,157.29,4738.0,148.5697,148.5886,148.2869,148.2869,4738.0
2018-11-30 10:15:00,157.24,157.25,156.94,156.94,7253.0,148.2397,148.2492,147.9569,147.9569,7253.0
2018-11-30 10:20:00,157.03,157.22,156.89,156.9,7328.0,148.0418,148.2209,147.9098,147.9192,7328.0
2018-11-30 10:25:00,156.97,157.29,156.95,157.13,7517.0,147.9852,148.2869,147.9663,148.136,7517.0
2018-11-30 10:30:00,157.1,157.6,157.1,157.45,6624.0,148.1078,148.5791,148.1078,148.4377,6624.0
2018-11-30 10:35:00,157.52,157.78,157.48,157.78,8884.0,148.5037,148.7488,148.466,148.7488,8884.0
2018-11-30 10:40:00,157.9,157.96,157.7,157.9,6106.0,148.862,148.9185,148.6734,148.862,6106.0
2018-11-30 10:45:00,157.83,157.83,157.69,157.7,3887.0,148.796,148.796,148.664,148.6734,3887.0
2018-11-30 10:50:00,157.71,158.0,157.71,157.81,8572.0,148.6828,148.9562,148.6828,148.7771,8572.0
2018-11-30 10:55:00,157.75,157.75,157.47,157.6,6083.0,148.7206,148.7206,148.4566,148.5791,6083.0
2018-11-30 11:00:00,157.57,157.58,157.36,157.41,10856.0,148.5509,148.5603,148.3529,148.4,10856.0
2018-11-30 11:05:00,157.45,157.48,157.32,157.35,7930.0,148.4377,148.466,148.3152,148.3434,7930.0
2018-11-30 11:10:00,157.32,157.32,157.07,157.1,6055.0,148.3152,148.3152,148.0795,148.1078,6055.0
2018-11-30 11:15:00,157.14,157.14,156.97,157.06,11785.0,148.1455,148.1455,147.9852,148.07,11785.0
2018-11-30 11:20:00,157.11,157.13,156.89,156.89,8190.0,148.1172,148.136,147.9098,147.9098,8190.0
2018-11-30 11:25:00,156.88,156.88,156.36,156.52,5384.0,147.9003,147.9003,147.4101,147.561,5384.0
2018-11-30 11:30:00,156.52,156.85,156.31,156.84,5299.0,147.561,147.8721,147.363,147.8626,5299.0
2018-11-30 11:35:00,156.79,157.29,156.76,157.15,12752.0,147.8155,148.2869,147.7872,148.1549,12752.0
2018-11-30 11:40:00,157.32,157.4,157.3,157.4,2626.0,148.3152,148.3906,148.2963,148.3906,2626.0
2018-11-30 11:45:00,157.37,157.58,157.37,157.56,4894.0,148.3623,148.5603,148.3623,148.5414,4894.0
2018-11-30 11:50:00,157.68,157.69,157.38,157.38,7103.0,148.6546,148.664,148.3717,148.3717,7103.0
2018-11-30 11:55:00,157.4,157.4,157.3,157.34,2816.0,148.3906,148.3906,148.2963,148.334,2816.0
2018-11-30 12:00:00,157.33,157.33,157.16,157.18,1500.0,148.3246,148.3246,148.1643,148.1832,1500.0
2018-11-30 12:05:00,157.2,157.31,157.06,157.23,5370.0,148.202,148.3057,148.07,148.2303,5370.0
2018-11-30 12:10:00,157.21,157.21,157.01,157.01,2124.0,148.2115,148.2115,148.0229,148.0229,2124.0
2018-11-30 12:15:00,156.99,157.05,156.96,156.96,6900.0,148.0041,148.0606,147.9758,147.9758,6900.0
2018-11-30 12:20:00,156.95,157.3,156.88,157.3,9962.0,147.9663,148.2963,147.9003,148.2963,9962.0
2018-11-30 12:25:00,157.27,157.29,157.17,157.18,3829.0,148.268,148.2869,148.1737,148.1832,3829.0
2018-11-30 12:30:00,157.21,157.24,157.09,157.09,3037.0,148.2115,148.2397,148.0983,148.0983,3037.0
2018-11-30 12:35:00,157.04,157.16,157.04,157.13,1400.0,148.0512,148.1643,148.0512,148.136,1400.0
2018-11-30 12:40:00,157.13,157.31,157.08,157.08,3300.0,148.136,148.3057,148.0889,148.0889,3300.0
2018-11-30 12:45:00,157.03,157.13,157.0,157.06,5366.0,148.0418,148.136,148.0135,148.07,5366.0
2018-11-30 12:50:00,157.05,157.26,157.05,157.26,3200.0,148.0606,148.2586,148.0606,148.2586,3200.0
2018-11-30 12:55:00,157.23,157.26,157.11,157.19,4154.0,148.2303,148.2586,148.1172,148.1926,4154.0
2018-11-30 13:00:00,157.28,157.28,157.09,157.2,4746.0,148.2775,148.2775,148.0983,148.202,4746.0
2018-11-30 13:05:00,157.19,157.26,157.18,157.18,4166.0,148.1926,148.2586,148.1832,148.1832,4166.0
2018-11-30 13:10:00,157.15,157.25,157.12,157.18,2829.0,148.1549,148.2492,148.1266,148.1832,2829.0
2018-11-30 13:15:00,157.22,157.38,157.14,157.38,4869.0,148.2209,148.3717,148.1455,148.3717,4869.0
2018-11-30 13:20:00,157.39,157.6,157.36,157.6,4641.0,148.3812,148.5791,148.3529,148.5791,4641.0
2018-11-30 13:25:00,157.66,157.67,157.55,157.63,3966.0,148.6357,148.6451,148.532,148.6074,3966.0
2018-11-30 13:30:00,157.67,157.95,157.62,157.83,4300.0,148.6451,148.9091,148.598,148.796,4300.0
2018-11-30 13:35:00,157.87,158.1,157.81,157.82,3547.0,148.8337,149.0505,148.7771,148.7865,3547.0
2018-11-30 13:40:00,157.82,157.98,157.8,157.98,1715.0,148.7865,148.9374,148.7677,148.9374,1715.0
2018-11-30 13:45:00,158.01,158.26,158.0,158.21,10171.0,148.9657,149.2014,148.9562,149.1542,10171.0
2018-11-30 13:50:00,158.25,158.37,158.21,158.26,3147.0,149.1919,149.3051,149.1542,149.2014,3147.0
2018-11-30 13:55:00,158.27,158.48,158.26,158.45,8529.0,149.2108,149.4088,149.2014,149.3805,8529.0
2018-11-30 14:00:00,158.43,158.47,158.33,158.46,4493.0,149.3616,149.3993,149.2674,149.3899,4493.0
2018-11-30 14:05:00,158.51,158.63,158.45,158.46,7866.0,149.437,149.5502,149.3805,149.3899,7866.0
2018-11-30 14:10:00,158.4,158.48,158.26,158.37,4020.0,149.3333,149.4088,149.2014,149.3051,4020.0
2018-11-30 14:15:00,158.37,158.57,158.17,158.33,7131.0,149.3051,149.4936,149.1165,149.2674,7131.0
2018-11-30 14:20:00,158.36,158.42,158.21,158.21,3422.0,149.2956,149.3522,149.1542,149.1542,3422.0
2018-11-30 14:25:00,158.28,158.39,158.21,158.39,8629.0,149.2202,149.3239,149.1542,149.3239,8629.0
2018-11-30 14:30:00,158.37,158.51,158.37,158.48,9200.0,149.3051,149.437,149.3051,149.4088,9200.0
2018-11-30 14:35:00,158.47,158.54,158.19,158.2,15933.0,149.3993,149.4653,149.1354,149.1448,15933.0
2018-11-30 14:40:00,158.18,158.37,158.13,158.23,6328.0,149.1259,149.3051,149.0788,149.1731,6328.0
2018-11-30 14:45:00,158.3,158.47,158.18,158.36,6154.0,149.2391,149.3993,149.1259,149.2956,6154.0
2018-11-30 14:50:00,158.4,158.4,158.19,158.33,13446.0,149.3333,149.3333,149.1354,149.2674,13446.0
2018-11-30 14:55:00,158.33,158.47,158.33,158.35,17233.0,149.2674,149.3993,149.2674,149.2862,17233.0
2018-11-30 15:00:00,158.43,158.64,158.42,158.64,6916.0,149.3616,149.5596,149.3522,149.5596,6916.0
2018-11-30 15:05:00,158.58,158.87,158.57,158.75,10952.0,149.503,149.7764,149.4936,149.6633,10952.0
2018-11-30 15:10:00,158.74,158.74,158.4,158.56,10349.0,149.6539,149.6539,149.3333,149.4842,10349.0
2018-11-30 15:15:00,158.61,158.77,158.57,158.7,13125.0,149.5313,149.6822,149.4936,149.6162,13125.0
2018-11-30 15:20:00,158.67,158.76,158.64,158.73,9345.0,149.5879,149.6727,149.5596,149.6445,9345.0
2018-11-30 15:25:00,158.71,159.06,158.67,158.93,19713.0,149.6256,149.9556,149.5879,149.833,19713.0
2018-11-30 15:30:00,158.94,159.22,158.84,159.21,21184.0,149.8424,150.1064,149.7482,150.097,21184.0
2018-11-30 15:35:00,159.24,159.54,159.11,159.42,24118.0,150.1253,150.4081,150.0027,150.295,24118.0
2018-11-30 15:40:00,159.42,159.42,159.17,159.2,26149.0,150.295,150.295,150.0593,150.0876,26149.0
2018-11-30 15:45:00,159.22,159.32,158.92,159.18,32547.0,150.1064,150.2007,149.8236,150.0687,32547.0
2018-11-30 15:50:00,159.15,159.22,158.98,159.04,33995.0,150.0404,150.1064,149.8801,149.9367,33995.0
2018-11-30 15:55:00,159.09,159.42,159.04,159.05,109157.0,149.9838,150.295,149.9367,149.9461,109157.0
2018-12-03 09:30:00,160.5,160.5,160.5,160.5,0.0,151.3131,151.3131,151.3131,151.3131,0.0
2018-12-03 09:35:00,161.55,162.5,161.19,161.39,27346.0,152.303,153.1987,151.9636,152.1522,27346.0
2018-12-03 09:40:00,161.39,161.41,160.65,160.77,26669.0,152.1522,152.1711,151.4546,151.5677,26669.0
2018-12-03 09:45:00,160.84,160.92,160.52,160.58,14632.0,151.6337,151.7091,151.332,151.3886,14632.0
2018-12-03 09:50:00,160.57,160.57,160.12,160.12,7898.0,151.3791,151.3791,150.9549,150.9549,7898.0
2018-12-03 09:55:00,160.08,160.2,159.79,160.07,5157.0,150.9172,151.0303,150.6438,150.9078,5157.0
2018-12-03 10:00:00,159.97,160.54,159.97,160.38,19119.0,150.8135,151.3509,150.8135,151.2,19119.0
2018-12-03 10:05:00,160.47,160.53,160.14,160.46,9028.0,151.2849,151.3414,150.9737,151.2754,9028.0
2018-12-03 10:10:00,160.58,160.58,160.21,160.25,7407.0,151.3886,151.3886,151.0397,151.0775,7407.0
2018-12-03 10:15:00,160.25,160.25,160.04,160.09,8759.0,151.0775,151.0775,150.8795,150.9266,8759.0
2018-12-03 10:20:00,160.07,160.47,160.04,160.34,11932.0,150.9078,151.2849,150.8795,151.1623,11932.0
2018-12-03 10:25:00,160.47,160.51,160.15,160.31,30950.0,151.2849,151.3226,150.9832,151.134,30950.0
2018-12-03 10:30:00,160.27,160.38,159.86,160.23,7917.0,151.0963,151.2,150.7098,151.0586,7917.0
2018-12-03 10:35:00,160.16,160.3,159.86,159.88,6414.0,150.9926,151.1246,150.7098,150.7286,6414.0
2018-12-03 10:40:00,159.79,159.79,159.45,159.45,5751.0,150.6438,150.6438,150.3232,150.3232,5751.0
2018-12-03 10:45:00,159.5,159.59,159.11,159.13,9800.0,150.3704,150.4552,150.0027,150.0216,9800.0
2018-12-03 10:50:00,159.04,159.06,158.76,158.91,5251.0,149.9367,149.9556,149.6727,149.8142,5251.0
2018-12-03 10:55:00,158.86,158.96,158.46,158.48,9294.0,149.767,149.8613,149.3899,149.4088,9294.0
2018-12-03 11:00:00,158.49,158.58,158.33,158.49,8185.0,149.4182,149.503,149.2674,149.4182,8185.0
2018-12-03 11:05:00,158.5,158.55,158.28,158.35,3830.0,149.4276,149.4748,149.2202,149.2862,3830.0
2018-12-03 11:10:00,158.44,158.47,158.25,158.28,4821.0,149.3711,149.3993,149.1919,149.2202,4821.0
2018-12-03 11:15:00,158.3,158.48,158.26,158.33,5626.0,149.2391,149.4088,149.2014,149.2674,5626.0
2018-12-03 11:20:00,158.4,158.55,158.25,158.25,29294.0,149.3333,149.4748,149.1919,149.1919,29294.0
2018-12-03 11:25:00,158.24,158.3,157.87,158.05,10638.0,149.1825,149.2391,148.8337,149.0034,10638.0
2018-12-03 11:30:00,158.09,158.1,157.84,157.94,11000.0,149.0411,149.0505,148.8054,148.8997,11000.0
2018-12-03 11:35:00,157.98,158.08,157.91,158.02,20901.0,148.9374,149.0317,148.8714,148.9751,20901.0
2018-12-03 11:40:00,158.01,158.03,157.54,157.54,4200.0,148.9657,148.9845,148.5226,148.5226,4200.0
2018-12-03 11:45:00,157.53,157.67,157.48,157.67,2880.0,148.5131,148.6451,148.466,148.6451,2880.0
2018-12-03 11:50:00,157.65,157.95,157.65,157.84,3300.0,148.6263,148.9091,148.6263,148.8054,3300.0
2018-12-03 11:55:00,157.73,157.81,157.59,157.65,9951.0,148.7017,148.7771,148.5697,148.6263,9951.0
2018-12-03 12:00:00,157.77,157.89,157.75,157.89,1809.0,148.7394,148.8525,148.7206,148.8525,1809.0
2018-12-03 12:05:00,157.89,158.11,157.89,158.11,3615.0,148.8525,149.0599,148.8525,149.0599,3615.0
2018-12-03 12:10:00,158.12,158.17,157.83,157.83,6358.0,149.0694,149.1165,148.796,148.796,6358.0
2018-12-03 12:15:00,157.91,158.02,157.86,157.97,2949.0,148.8714,148.9751,148.8243,148.928,2949.0
2018-12-03 12:20:00,157.95,157.95,157.74,157.9,6042.0,148.9091,148.9091,148.7111,148.862,6042.0
2018-12-03 12:25:00,157.92,158.06,157.91,158.04,2165.0,148.8808,149.0128,148.8714,148.994,2165.0
2018-12-03 12:30:00,158.06,158.36,157.98,158.36,8449.0,149.0128,149.2956,148.9374,149.2956,8449.0
2018-12-03 12:35:00,158.32,158.32,158.15,158.15,3127.0,149.2579,149.2579,149.0977,149.0977,3127.0
2018-12-03 12:40:00,158.14,158.15,158.02,158.06,3352.0,149.0882,149.0977,148.9751,149.0128,3352.0
2018-12-03 12:45:00,158.02,158.07,157.85,157.85,5684.0,148.9751,149.0222,148.8148,148.8148,5684.0
2018-12-03 12:50:00,157.88,158.01,157.83,157.83,4060.0,148.8431,148.9657,148.796,148.796,4060.0
2018-12-03 12:55:00,157.86,158.01,157.85,157.97,3400.0,148.8243,148.9657,148.8148,148.928,3400.0
2018-12-03 13:00:00,158.0,158.46,158.0,158.4,3791.0,148.9562,149.3899,148.9562,149.3333,3791.0
2018-12-03 13:05:00,158.38,158.44,158.29,158.39,3021.0,149.3145,149.3711,149.2296,149.3239,3021.0
2018-12-03 13:10:00,158.47,158.56,158.07,158.18,7391.0,149.3993,149.4842,149.0222,149.1259,7391.0
2018-12-03 13:15:00,158.36,158.6,158.34,158.53,4538.0,149.2956,149.5219,149.2768,149.4559,4538.0
2018-12-03 13:20:00,158.47,158.52,158.39,158.52,3627.0,149.3993,149.4465,149.3239,149.4465,3627.0
2018-12-03 13:25:00,158.56,158.59,158.33,158.43,4460.0,149.4842,149.5125,149.2674,149.3616,4460.0
2018-12-03 13:30:00,158.55,158.63,158.46,158.59,6300.0,149.4748,149.5502,149.3899,149.5125,6300.0
2018-12-03 13:35:00,158.59,158.64,158.43,158.45,4245.0,149.5125,149.5596,149.3616,149.3805,4245.0
2018-12-03 13:40:00,158.42,158.63,158.38,158.47,12682.0,149.3522,149.5502,149.3145,149.3993,12682.0
2018-12-03 13:45:00,158.49,158.49,157.92,157.92,6876.0,149.4182,149.4182,148.8808,148.8808,6876.0
2018-12-03 13:50:00,157.87,158.0,157.86,158.0,5399.0,148.8337,148.9562,148.8243,148.9562,5399.0
2018-12-03 13:55:00,157.98,158.01,157.78,157.96,6881.0,148.9374,148.9657,148.7488,148.9185,6881.0
2018-12-03 14:00:00,157.99,158.55,157.99,158.33,13327.0,148.9468,149.4748,148.9468,149.2674,13327.0
2018-12-03 14:05:00,158.31,158.35,157.83,158.02,7499.0,149.2485,149.2862,148.796,148.9751,7499.0
2018-12-03 14:10:00,158.09,158.16,157.86,157.87,3736.0,149.0411,149.1071,148.8243,148.8337,3736.0
2018-12-03 14:15:00,157.87,158.21,157.87,158.13,8679.0,148.8337,149.1542,148.8337,149.0788,8679.0
2018-12-03 14:20:00,158.13,158.42,158.13,158.36,3109.0,149.0788,149.3522,149.0788,149.2956,3109.0
2018-12-03 14:25:00,158.36,158.42,158.23,158.25,11874.0,149.2956,149.3522,149.1731,149.1919,11874.0
2018-12-03 14:30:00,158.25,158.41,158.24,158.34,10179.0,149.1919,149.3428,149.1825,149.2768,10179.0
2018-12-03 14:35:00,158.32,158.35,158.16,158.17,5073.0,149.2579,149.2862,149.1071,149.1165,5073.0
2018-12-03 14:40:00,158.2,158.33,158.03,158.03,7646.0,149.1448,149.2674,148.9845,148.9845,7646.0
2018-12-03 14:45:00,158.13,158.37,158.11,158.37,7341.0,149.0788,149.3051,149.0599,149.3051,7341.0
2018-12-03 14:50:00,158.41,158.45,158.17,158.19,8691.0,149.3428,149.3805,149.1165,149.1354,8691.0
2018-12-03 14:55:00,158.19,158.31,158.12,158.3,5409.0,149.1354,149.2485,149.0694,149.2391,5409.0
2018-12-03 15:00:00,158.33,158.33,158.13,158.27,10469.0,149.2674,149.2674,149.0788,149.2108,10469.0
2018-12-03 15:05:00,158.25,158.56,158.2,158.29,6954.0,149.1919,149.4842,149.1448,149.2296,6954.0
2018-12-03 15:10:00,158.33,158.56,158.3,158.54,16803.0,149.2674,149.4842,149.2391,149.4653,16803.0
2018-12-03 15:15:00,158.65,158.71,158.56,158.57,10012.0,149.569,149.6256,149.4842,149.4936,10012.0
2018-12-03 15:20:00,158.59,158.72,158.57,158.57,12799.0,149.5125,149.635,149.4936,149.4936,12799.0
2018-12-03 15:25:00,158.62,158.62,158.37,158.5,18784.0,149.5408,149.5408,149.3051,149.4276,18784.0
2018-12-03 15:30:00,158.52,158.59,158.36,158.4,25666.0,149.4465,149.5125,149.2956,149.3333,25666.0
2018-12-03 15:35:00,158.4,158.45,158.3,158.32,19284.0,149.3333,149.3805,149.2391,149.2579,19284.0
2018-12-03 15:40:00,158.36,158.39,158.16,158.32,19252.0,149.2956,149.3239,149.1071,149.2579,19252.0
2018-12-03 15:45:00,158.36,158.4,157.95,158.03,26935.0,149.2956,149.3333,148.9091,148.9845,26935.0
2018-12-03 15:50:00,158.03,158.09,157.93,157.95,27081.0,148.9845,149.0411,148.8902,148.9091,27081.0
2018-12-03 15:55:00,157.97,158.36,157.95,158.22,59261.0,148.928,149.2956,148.9091,149.1636,59261.0
2018-12-04 09:30:00,157.87,158.21,157.3,158.08,7755.0,148.8337,149.1542,148.2963,149.0317,7755.0
2018-12-04 09:35:00,158.01,159.08,157.5,159.08,7600.0,148.9657,149.9744,148.4849,149.9744,7600.0
2018-12-04 09:40:00,158.95,159.31,158.12,158.12,8054.0,149.8519,150.1913,149.0694,149.0694,8054.0
2018-12-04 09:45:00,158.09,158.95,158.08,158.47,8809.0,149.0411,149.8519,149.0317,149.3993,8809.0
2018-12-04 09:50:00,158.45,158.45,157.69,157.69,2900.0,149.3805,149.3805,148.664,148.664,2900.0
2018-12-04 09:55:00,157.85,158.1,157.68,157.69,15455.0,148.8148,149.0505,148.6546,148.664,15455.0
2018-12-04 10:00:00,157.81,157.81,157.38,157.5,7325.0,148.7771,148.7771,148.3717,148.4849,7325.0
2018-12-04 10:05:00,157.49,157.66,157.41,157.65,4201.0,148.4754,148.6357,148.4,148.6263,4201.0
2018-12-04 10:10:00,157.56,157.59,157.18,157.31,11213.0,148.5414,148.5697,148.1832,148.3057,11213.0
2018-12-04 10:15:00,157.2,157.33,156.89,156.89,6216.0,148.202,148.3246,147.9098,147.9098,6216.0
2018-12-04 10:20:00,156.99,157.11,156.83,157.0,2496.0,148.0041,148.1172,147.8532,148.0135,2496.0
2018-12-04 10:25:00,157.0,157.01,156.87,156.97,7505.0,148.0135,148.0229,147.8909,147.9852,7505.0
2018-12-04 10:30:00,156.92,157.02,156.84,156.9,4448.0,147.9381,148.0323,147.8626,147.9192,4448.0
2018-12-04 10:35:00,156.84,157.04,156.81,156.89,8888.0,147.8626,148.0512,147.8344,147.9098,8888.0
2018-12-04 10:40:00,156.88,156.91,156.82,156.84,4200.0,147.9003,147.9286,147.8438,147.8626,4200.0
2018-12-04 10:45:00,156.82,156.92,156.8,156.91,4471.0,147.8438,147.9381,147.8249,147.9286,4471.0
2018-12-04 10:50:00,156.91,156.91,156.65,156.8,9395.0,147.9286,147.9286,147.6835,147.8249,9395.0
2018-12-04 10:55:00,156.84,156.89,156.75,156.81,7753.0,147.8626,147.9098,147.7778,147.8344,7753.0
2018-12-04 11:00:00,156.77,156.77,156.57,156.72,10256.0,147.7966,147.7966,147.6081,147.7495,10256.0
2018-12-04 11:05:00,156.72,156.98,156.72,156.95,7900.0,147.7495,147.9946,147.7495,147.9663,7900.0
2018-12-04 11:10:00,156.91,156.91,156.65,156.76,5028.0,147.9286,147.9286,147.6835,147.7872,5028.0
2018-12-04 11:15:00,156.77,156.92,156.61,156.92,3781.0,147.7966,147.9381,147.6458,147.9381,3781.0
2018-12-04 11:20:00,156.88,157.01,156.76,156.77,12445.0,147.9003,148.0229,147.7872,147.7966,12445.0
2018-12-04 11:25:00,156.77,156.77,156.5,156.62,2800.0,147.7966,147.7966,147.5421,147.6552,2800.0
2018-12-04 11:30:00,156.58,156.86,156.58,156.86,5508.0,147.6175,147.8815,147.6175,147.8815,5508.0
2018-12-04 11:35:00,156.83,156.83,156.62,156.68,8207.0,147.8532,147.8532,147.6552,147.7118,8207.0
2018-12-04 11:40:00,156.73,156.83,156.65,156.66,6963.0,147.7589,147.8532,147.6835,147.6929,6963.0
2018-12-04 11:45:00,156.66,156.87,156.66,156.8,3615.0,147.6929,147.8909,147.6929,147.8249,3615.0
2018-12-04 11:50:00,156.8,156.86,156.73,156.81,20824.0,147.8249,147.8815,147.7589,147.8344,20824.0
2018-12-04 11:55:00,156.84,156.88,156.37,156.37,6200.0,147.8626,147.9003,147.4195,147.4195,6200.0
2018-12-04 12:00:00,156.34,156.34,156.03,156.03,5100.0,147.3913,147.3913,147.099,147.099,5100.0
2018-12-04 12:05:00,156.0,156.03,155.1,155.3,13157.0,147.0707,147.099,146.2222,146.4108,13157.0
2018-12-04 12:10:00,155.29,155.3,154.91,154.91,5600.0,146.4014,146.4108,146.0431,146.0431,5600.0
2018-12-04 12:15:00,154.77,154.91,154.61,154.85,11497.0,145.9111,146.0431,145.7603,145.9865,11497.0
2018-12-04 12:20:00,154.76,154.98,154.7,154.88,15633.0,145.9017,146.1091,145.8451,146.0148,15633.0
2018-12-04 12:25:00,154.88,155.08,154.74,154.74,16319.0,146.0148,146.2034,145.8828,145.8828,16319.0
2018-12-04 12:30:00,154.64,154.68,154.05,154.68,6671.0,145.7886,145.8263,145.2323,145.8263,6671.0
2018-12-04 12:35:00,154.51,155.11,154.51,154.79,5603.0,145.666,146.2317,145.666,145.93,5603.0
2018-12-04 12:40:00,154.76,155.13,154.76,154.98,11162.0,145.9017,146.2505,145.9017,146.1091,11162.0
2018-12-04 12:45:00,154.98,155.07,154.87,154.91,7621.0,146.1091,146.194,146.0054,146.0431,7621.0
2018-12-04 12:50:00,154.97,155.04,154.87,154.93,8686.0,146.0997,146.1657,146.0054,146.062,8686.0
2018-12-04 12:55:00,155.02,155.12,154.94,155.11,5680.0,146.1468,146.2411,146.0714,146.2317,5680.0
2018-12-04 13:00:00,155.0,155.09,154.86,155.04,30928.0,146.128,146.2128,145.996,146.1657,30928.0
2018-12-04 13:05:00,155.01,155.17,154.97,155.17,7506.0,146.1374,146.2882,146.0997,146.2882,7506.0
2018-12-04 13:10:00,155.21,155.21,154.98,154.98,5958.0,146.3259,146.3259,146.1091,146.1091,5958.0
2018-12-04 13:15:00,154.96,155.33,154.96,155.27,10546.0,146.0902,146.4391,146.0902,146.3825,10546.0
2018-12-04 13:20:00,155.15,155.19,154.94,154.96,5200.0,146.2694,146.3071,146.0714,146.0902,5200.0
2018-12-04 13:25:00,155.01,155.03,154.28,154.44,17178.0,146.1374,146.1562,145.4492,145.6,17178.0
2018-12-04 13:30:00,154.45,154.48,154.11,154.24,8343.0,145.6094,145.6377,145.2889,145.4115,8343.0
2018-12-04 13:35:00,154.27,154.33,153.73,153.83,8275.0,145.4397,145.4963,144.9307,145.0249,8275.0
2018-12-04 13:40:00,153.71,153.92,153.35,153.86,5801.0,144.9118,145.1098,144.5724,145.0532,5801.0
2018-12-04 13:45:00,153.84,154.31,153.77,154.08,7250.0,145.0344,145.4775,144.9684,145.2606,7250.0
2018-12-04 13:50:00,154.13,154.61,154.11,154.33,16424.0,145.3078,145.7603,145.2889,145.4963,16424.0
2018-12-04 13:55:00,154.38,154.89,154.34,154.72,7049.0,145.5434,146.0243,145.5057,145.864,7049.0
2018-12-04 14:00:00,154.72,154.72,154.4,154.44,10575.0,145.864,145.864,145.5623,145.6,10575.0
2018-12-04 14:05:00,154.64,154.79,154.63,154.78,1300.0,145.7886,145.93,145.7791,145.9205,1300.0
2018-12-04 14:10:00,154.77,155.21,154.74,155.15,2100.0,145.9111,146.3259,145.8828,146.2694,2100.0
2018-12-04 14:15:00,155.07,155.22,155.07,155.22,2220.0,146.194,146.3354,146.194,146.3354,2220.0
2018-12-04 14:20:00,155.31,155.32,154.74,154.74,7522.0,146.4202,146.4296,145.8828,145.8828,7522.0
2018-12-04 14:25:00,154.57,154.57,154.34,154.54,31239.0,145.7226,145.7226,145.5057,145.6943,31239.0
2018-12-04 14:30:00,154.49,155.23,154.49,154.95,10513.0,145.6471,146.3448,145.6471,146.0808,10513.0
2018-12-04 14:35:00,154.88,154.88,154.64,154.64,6784.0,146.0148,146.0148,145.7886,145.7886,6784.0
2018-12-04 14:40:00,154.71,154.8,154.59,154.65,3464.0,145.8546,145.9394,145.7414,145.798,3464.0
2018-12-04 14:45:00,154.68,155.2,154.68,155.18,3634.0,145.8263,146.3165,145.8263,146.2977,3634.0
2018-12-04 14:50:00,155.11,155.12,154.56,154.56,8910.0,146.2317,146.2411,145.7131,145.7131,8910.0
2018-12-04 14:55:00,154.56,154.7,154.18,154.19,5901.0,145.7131,145.8451,145.3549,145.3643,5901.0
2018-12-04 15:00:00,154.11,154.11,153.75,153.88,7800.0,145.2889,145.2889,144.9495,145.0721,7800.0
2018-12-04 15:05:00,153.9,154.03,153.5,153.5,15944.0,145.0909,145.2135,144.7138,144.7138,15944.0
2018-12-04 15:10:00,153.55,153.7,153.32,153.47,3500.0,144.761,144.9024,144.5441,144.6855,3500.0
2018-12-04 15:15:00,153.47,153.74,153.34,153.34,5817.0,144.6855,144.9401,144.563,144.563,5817.0
2018-12-04 15:20:00,153.42,153.52,152.95,152.95,6900.0,144.6384,144.7327,144.1953,144.1953,6900.0
2018-12-04 15:25:00,153.01,153.3,152.94,153.03,7415.0,144.2519,144.5253,144.1859,144.2707,7415.0
2018-12-04 15:30:00,153.0,153.28,152.91,153.23,8185.0,144.2424,144.5064,144.1576,144.4593,8185.0
2018-12-04 15:35:00,153.24,153.45,153.06,153.09,7525.0,144.4687,144.6667,144.299,144.3273,7525.0
2018-12-04 15:40:00,153.0,153.03,152.63,152.85,13014.0,144.2424,144.2707,143.8936,144.101,13014.0
2018-12-04 15:45:00,152.78,152.87,152.56,152.72,17735.0,144.035,144.1199,143.8276,143.9785,17735.0
2018-12-04 15:50:00,152.74,152.8,152.4,152.59,24856.0,143.9973,144.0539,143.6768,143.8559,24856.0
2018-12-04 15:55:00,152.57,152.67,152.35,152.45,84733.0,143.837,143.9313,143.6296,143.7239,84733.0
2018-12-06 09:30:00,149.35,149.7,148.65,149.55,14953.0,140.8014,141.1313,140.1414,140.9899,14953.0
2018-12-06 09:35:00,149.61,150.05,149.37,149.88,9450.0,141.0465,141.4613,140.8202,141.301,9450.0
2018-12-06 09:40:00,149.9,150.18,149.44,149.81,15191.0,141.3199,141.5838,140.8862,141.235,15191.0
2018-12-06 09:45:00,149.68,149.8,149.15,149.15,4724.0,141.1125,141.2256,140.6128,140.6128,4724.0
2018-12-06 09:50:00,149.12,149.12,147.93,148.0,15505.0,140.5845,140.5845,139.4626,139.5286,15505.0
2018-12-06 09:55:00,147.8,148.39,147.54,148.25,75787.0,139.3401,139.8963,139.095,139.7643,75787.0
2018-12-06 10:00:00,148.23,148.52,147.89,148.35,18210.0,139.7455,140.0189,139.4249,139.8586,18210.0
2018-12-06 10:05:00,148.25,148.56,147.87,148.56,21094.0,139.7643,140.0566,139.4061,140.0566,21094.0
2018-12-06 10:10:00,148.51,149.18,148.08,149.04,20250.0,140.0094,140.6411,139.6041,140.5091,20250.0
2018-12-06 10:15:00,149.04,149.6,148.65,148.69,14456.0,140.5091,141.037,140.1414,140.1791,14456.0
2018-12-06 10:20:00,148.68,149.03,148.53,148.61,14400.0,140.1697,140.4997,140.0283,140.1037,14400.0
2018-12-06 10:25:00,148.68,149.18,148.68,149.18,11100.0,140.1697,140.6411,140.1697,140.6411,11100.0
2018-12-06 10:30:00,149.17,149.17,148.74,148.74,8232.0,140.6317,140.6317,140.2263,140.2263,8232.0
2018-12-06 10:35:00,148.68,148.84,148.39,148.77,6413.0,140.1697,140.3205,139.8963,140.2546,6413.0
2018-12-06 10:40:00,148.79,148.94,148.55,148.73,7793.0,140.2734,140.4148,140.0471,140.2168,7793.0
2018-12-06 10:45:00,148.81,148.87,148.3,148.38,8260.0,140.2923,140.3488,139.8115,139.8869,8260.0
2018-12-06 10:50:00,148.46,148.58,148.24,148.58,4700.0,139.9623,140.0754,139.7549,140.0754,4700.0
2018-12-06 10:55:00,148.51,148.54,147.94,148.06,14550.0,140.0094,140.0377,139.4721,139.5852,14550.0
2018-12-06 11:00:00,148.1,148.1,147.78,147.88,14009.0,139.6229,139.6229,139.3212,139.4155,14009.0
2018-12-06 11:05:00,147.81,147.92,147.58,147.58,7104.0,139.3495,139.4532,139.1327,139.1327,7104.0
2018-12-06 11:10:00,147.59,147.66,147.33,147.49,11523.0,139.1421,139.2081,138.897,139.0478,11523.0
2018-12-06 11:15:00,147.38,147.7,147.31,147.47,5828.0,138.9441,139.2458,138.8781,139.029,5828.0
2018-12-06 11:20:00,147.4,147.56,147.27,147.29,4931.0,138.963,139.1138,138.8404,138.8593,4931.0
2018-12-06 11:25:00,147.29,147.4,146.8,147.14,8200.0,138.8593,138.963,138.3973,138.7179,8200.0
2018-12-06 11:30:00,147.17,147.44,147.16,147.34,10045.0,138.7461,139.0007,138.7367,138.9064,10045.0
2018-12-06 11:35:00,147.38,147.67,147.37,147.64,7500.0,138.9441,139.2175,138.9347,139.1892,7500.0
2018-12-06 11:40:00,147.62,147.87,147.57,147.75,7124.0,139.1704,139.4061,139.1232,139.2929,7124.0
2018-12-06 11:45:00,147.75,148.08,147.7,148.0,5469.0,139.2929,139.6041,139.2458,139.5286,5469.0
2018-12-06 11:50:00,148.01,148.43,147.92,148.27,7616.0,139.5381,139.934,139.4532,139.7832,7616.0
2018-12-06 11:55:00,148.22,148.3,147.94,148.12,8978.0,139.736,139.8115,139.4721,139.6418,8978.0
2018-12-06 12:00:00,148.09,148.26,148.01,148.19,8273.0,139.6135,139.7737,139.5381,139.7078,8273.0
2018-12-06 12:05:00,148.16,148.26,148.04,148.04,5001.0,139.6795,139.7737,139.5663,139.5663,5001.0
2018-12-06 12:10:00,148.01,148.14,147.98,148.08,6100.0,139.5381,139.6606,139.5098,139.6041,6100.0
2018-12-06 12:15:00,148.14,148.49,148.1,148.25,7777.0,139.6606,139.9906,139.6229,139.7643,7777.0
2018-12-06 12:20:00,148.25,148.29,147.95,148.2,7400.0,139.7643,139.802,139.4815,139.7172,7400.0
2018-12-06 12:25:00,148.2,148.64,148.15,148.64,5030.0,139.7172,140.132,139.67,140.132,5030.0
2018-12-06 12:30:00,148.65,148.66,148.46,148.56,8387.0,140.1414,140.1509,139.9623,140.0566,8387.0
2018-12-06 12:35:00,148.52,148.61,148.15,148.19,6693.0,140.0189,140.1037,139.67,139.7078,6693.0
2018-12-06 12:40:00,148.14,148.29,148.06,148.29,6651.0,139.6606,139.802,139.5852,139.802,6651.0
2018-12-06 12:45:00,148.35,148.52,148.34,148.44,5800.0,139.8586,140.0189,139.8492,139.9434,5800.0
2018-12-06 12:50:00,148.4,148.91,148.32,148.84,7445.0,139.9057,140.3865,139.8303,140.3205,7445.0
2018-12-06 12:55:00,148.84,148.91,148.59,148.59,6800.0,140.3205,140.3865,140.0849,140.0849,6800.0
2018-12-06 13:00:00,148.64,148.7,148.32,148.38,5318.0,140.132,140.1886,139.8303,139.8869,5318.0
2018-12-06 13:05:00,148.36,148.47,148.08,148.12,8970.0,139.868,139.9717,139.6041,139.6418,8970.0
2018-12-06 13:10:00,148.16,148.3,148.11,148.15,5737.0,139.6795,139.8115,139.6323,139.67,5737.0
2018-12-06 13:15:00,148.19,148.29,148.04,148.14,5687.0,139.7078,139.802,139.5663,139.6606,5687.0
2018-12-06 13:20:00,148.07,148.14,147.88,148.06,7868.0,139.5946,139.6606,139.4155,139.5852,7868.0
2018-12-06 13:25:00,148.09,148.12,147.87,147.87,3400.0,139.6135,139.6418,139.4061,139.4061,3400.0
2018-12-06 13:30:00,147.86,147.86,147.62,147.75,6412.0,139.3966,139.3966,139.1704,139.2929,6412.0
2018-12-06 13:35:00,147.75,147.88,147.62,147.72,5574.0,139.2929,139.4155,139.1704,139.2647,5574.0
2018-12-06 13:40:00,147.77,148.02,147.75,147.94,5005.0,139.3118,139.5475,139.2929,139.4721,5005.0
2018-12-06 13:45:00,147.96,148.1,147.92,148.07,6868.0,139.4909,139.6229,139.4532,139.5946,6868.0
2018-12-06 13:50:00,148.14,148.32,147.95,148.24,9321.0,139.6606,139.8303,139.4815,139.7549,9321.0
2018-12-06 13:55:00,148.31,148.55,148.12,148.55,11571.0,139.8209,140.0471,139.6418,140.0471,11571.0
2018-12-06 14:00:00,148.57,148.97,148.57,148.6,9143.0,140.066,140.4431,140.066,140.0943,9143.0
2018-12-06 14:05:00,148.53,148.61,148.34,148.34,7250.0,140.0283,140.1037,139.8492,139.8492,7250.0
2018-12-06 14:10:00,148.34,148.34,147.88,148.08,6211.0,139.8492,139.8492,139.4155,139.6041,6211.0
2018-12-06 14:15:00,148.13,148.31,147.65,147.66,9643.0,139.6512,139.8209,139.1987,139.2081,9643.0
2018-12-06 14:20:00,147.76,147.91,147.55,147.68,4500.0,139.3024,139.4438,139.1044,139.2269,4500.0
2018-12-06 14:25:00,147.73,148.23,147.73,148.23,7929.0,139.2741,139.7455,139.2741,139.7455,7929.0
2018-12-06 14:30:00,148.22,148.27,147.86,148.04,14500.0,139.736,139.7832,139.3966,139.5663,14500.0
2018-12-06 14:35:00,148.03,148.13,147.73,147.9,8254.0,139.5569,139.6512,139.2741,139.4344,8254.0
2018-12-06 14:40:00,147.89,148.12,147.63,147.63,4657.0,139.4249,139.6418,139.1798,139.1798,4657.0
2018-12-06 14:45:00,147.7,147.7,147.07,147.43,8637.0,139.2458,139.2458,138.6519,138.9913,8637.0
2018-12-06 14:50:00,147.45,148.53,147.45,148.49,14045.0,139.0101,140.0283,139.0101,139.9906,14045.0
2018-12-06 14:55:00,148.53,148.55,148.24,148.4,7497.0,140.0283,140.0471,139.7549,139.9057,7497.0
2018-12-06 15:00:00,148.53,148.82,148.26,148.29,12585.0,140.0283,140.3017,139.7737,139.802,12585.0
2018-12-06 15:05:00,148.24,148.38,147.9,148.28,9747.0,139.7549,139.8869,139.4344,139.7926,9747.0
2018-12-06 15:10:00,148.28,148.41,148.06,148.06,9921.0,139.7926,139.9152,139.5852,139.5852,9921.0
2018-12-06 15:15:00,148.0,148.33,147.87,148.12,19510.0,139.5286,139.8397,139.4061,139.6418,19510.0
2018-12-06 15:20:00,148.11,148.22,147.9,148.06,14508.0,139.6323,139.736,139.4344,139.5852,14508.0
2018-12-06 15:25:00,148.04,148.52,148.04,148.49,18117.0,139.5663,140.0189,139.5663,139.9906,18117.0
2018-12-06 15:30:00,148.48,149.23,148.46,149.07,17531.0,139.9812,140.6882,139.9623,140.5374,17531.0
2018-12-06 15:35:00,149.06,149.18,148.92,149.12,17266.0,140.528,140.6411,140.396,140.5845,17266.0
2018-12-06 15:40:00,149.11,149.38,148.9,149.38,20363.0,140.5751,140.8296,140.3771,140.8296,20363.0
2018-12-06 15:45:00,149.31,149.66,149.24,149.66,28675.0,140.7636,141.0936,140.6977,141.0936,28675.0
2018-12-06 15:50:00,149.63,149.86,149.58,149.74,31638.0,141.0653,141.2822,141.0182,141.169,31638.0
2018-12-06 15:55:00,149.77,149.92,149.68,149.88,93653.0,141.1973,141.3387,141.1125,141.301,93653.0
2018-12-07 09:30:00,150.32,150.32,149.04,149.79,11467.0,141.7158,141.7158,140.5091,141.2162,11467.0
2018-12-07 09:35:00,149.56,150.47,149.47,150.47,8277.0,140.9993,141.8573,140.9145,141.8573,8277.0
2018-12-07 09:40:00,150.47,150.79,150.34,150.37,6530.0,141.8573,142.1589,141.7347,141.763,6530.0
2018-12-07 09:45:00,150.36,150.68,150.02,150.02,4964.0,141.7535,142.0552,141.433,141.433,4964.0
2018-12-07 09:50:00,149.93,149.98,149.79,149.83,2600.0,141.3482,141.3953,141.2162,141.2539,2600.0
2018-12-07 09:55:00,149.98,150.12,149.82,149.84,4147.0,141.3953,141.5273,141.2445,141.2633,4147.0
2018-12-07 10:00:00,150.19,150.39,150.02,150.22,6816.0,141.5933,141.7818,141.433,141.6216,6816.0
2018-12-07 10:05:00,150.35,150.35,149.41,149.57,6040.0,141.7441,141.7441,140.8579,141.0088,6040.0
2018-12-07 10:10:00,149.51,149.51,149.06,149.13,2827.0,140.9522,140.9522,140.528,140.594,2827.0
2018-12-07 10:15:00,148.98,148.98,148.46,148.69,8150.0,140.4525,140.4525,139.9623,140.1791,8150.0
2018-12-07 10:20:00,148.69,149.02,148.53,148.54,7555.0,140.1791,140.4902,140.0283,140.0377,7555.0
2018-12-07 10:25:00,148.53,148.87,148.32,148.87,2300.0,140.0283,140.3488,139.8303,140.3488,2300.0
2018-12-07 10:30:00,148.71,148.92,148.56,148.7,3208.0,140.198,140.396,140.0566,140.1886,3208.0
2018-12-07 10:35:00,148.64,148.79,148.27,148.51,2891.0,140.132,140.2734,139.7832,140.0094,2891.0
2018-12-07 10:40:00,148.48,148.91,148.35,148.91,1900.0,139.9812,140.3865,139.8586,140.3865,1900.0
2018-12-07 10:45:00,148.74,148.91,148.57,148.61,4952.0,140.2263,140.3865,140.066,140.1037,4952.0
2018-12-07 10:50:00,148.46,148.83,148.46,148.77,2500.0,139.9623,140.3111,139.9623,140.2546,2500.0
2018-12-07 10:55:00,148.81,148.96,148.8,148.94,1600.0,140.2923,140.4337,140.2828,140.4148,1600.0
2018-12-07 11:00:00,148.83,149.06,148.57,148.6,15778.0,140.3111,140.528,140.066,140.0943,15778.0
2018-12-07 11:05:00,148.57,148.57,148.12,148.16,14296.0,140.066,140.066,139.6418,139.6795,14296.0
2018-12-07 11:10:00,148.22,148.22,147.37,147.45,4917.0,139.736,139.736,138.9347,139.0101,4917.0
2018-12-07 11:15:00,147.57,147.57,147.39,147.56,2300.0,139.1232,139.1232,138.9535,139.1138,2300.0
2018-12-07 11:20:00,147.43,147.47,146.92,146.97,6652.0,138.9913,139.029,138.5104,138.5576,6652.0
2018-12-07 11:25:00,146.93,147.25,146.82,147.25,4382.0,138.5199,138.8216,138.4162,138.8216,4382.0
2018-12-07 11:30:00,147.14,147.26,147.0,147.13,3963.0,138.7179,138.831,138.5859,138.7084,3963.0
2018-12-07 11:35:00,147.13,147.27,146.94,147.03,8865.0,138.7084,138.8404,138.5293,138.6142,8865.0
2018-12-07 11:40:00,146.97,147.37,146.84,147.28,3100.0,138.5576,138.9347,138.435,138.8498,3100.0
2018-12-07 11:45:00,147.23,147.35,147.1,147.19,2352.0,138.8027,138.9158,138.6801,138.765,2352.0
2018-12-07 11:50:00,147.28,147.32,146.72,146.8,4140.0,138.8498,138.8876,138.3219,138.3973,4140.0
2018-12-07 11:55:00,146.64,146.67,146.24,146.24,5800.0,138.2465,138.2748,137.8694,137.8694,5800.0
2018-12-07 12:00:00,146.34,146.74,146.26,146.64,4483.0,137.9636,138.3408,137.8882,138.2465,4483.0
2018-12-07 12:05:00,146.69,146.73,146.43,146.53,5250.0,138.2936,138.3313,138.0485,138.1428,5250.0
2018-12-07 12:10:00,146.53,146.79,146.46,146.46,5959.0,138.1428,138.3879,138.0768,138.0768,5959.0
2018-12-07 12:15:00,146.38,146.6,146.23,146.43,6400.0,138.0014,138.2088,137.8599,138.0485,6400.0
2018-12-07 12:20:00,146.41,146.56,146.32,146.43,2300.0,138.0296,138.1711,137.9448,138.0485,2300.0
2018-12-07 12:25:00,146.31,146.55,146.31,146.48,3199.0,137.9354,138.1616,137.9354,138.0956,3199.0
2018-12-07 12:30:00,146.32,146.4,146.02,146.17,6000.0,137.9448,138.0202,137.662,137.8034,6000.0
2018-12-07 12:35:00,146.14,146.14,145.8,145.89,8225.0,137.7751,137.7751,137.4546,137.5394,8225.0
2018-12-07 12:40:00,145.99,145.99,145.67,145.92,7405.0,137.6337,137.6337,137.332,137.5677,7405.0
2018-12-07 12:45:00,145.93,146.06,145.85,145.85,5750.0,137.5771,137.6997,137.5017,137.5017,5750.0
2018-12-07 12:50:00,145.85,146.31,145.84,146.31,5600.0,137.5017,137.9354,137.4923,137.9354,5600.0
2018-12-07 12:55:00,146.31,146.72,146.31,146.63,6072.0,137.9354,138.3219,137.9354,138.237,6072.0
2018-12-07 13:00:00,146.53,147.13,146.46,147.07,14500.0,138.1428,138.7084,138.0768,138.6519,14500.0
2018-12-07 13:05:00,147.02,147.02,146.65,146.71,9308.0,138.6047,138.6047,138.2559,138.3125,9308.0
2018-12-07 13:10:00,146.68,146.72,146.25,146.38,23951.0,138.2842,138.3219,137.8788,138.0014,23951.0
2018-12-07 13:15:00,146.32,146.45,146.06,146.12,43785.0,137.9448,138.0674,137.6997,137.7562,43785.0
2018-12-07 13:20:00,146.12,146.67,146.12,146.59,12900.0,137.7562,138.2748,137.7562,138.1993,12900.0
2018-12-07 13:25:00,146.64,146.79,146.41,146.7,4553.0,138.2465,138.3879,138.0296,138.303,4553.0
2018-12-07 13:30:00,146.68,146.68,146.28,146.28,3902.0,138.2842,138.2842,137.9071,137.9071,3902.0
2018-12-07 13:35:00,146.17,146.42,146.15,146.37,4200.0,137.8034,138.0391,137.7845,137.9919,4200.0
2018-12-07 13:40:00,146.42,146.6,146.33,146.45,3301.0,138.0391,138.2088,137.9542,138.0674,3301.0
2018-12-07 13:45:00,146.43,146.62,146.22,146.26,5770.0,138.0485,138.2276,137.8505,137.8882,5770.0
2018-12-07 13:50:00,146.23,146.27,146.06,146.11,2317.0,137.8599,137.8977,137.6997,137.7468,2317.0
2018-12-07 13:55:00,146.17,146.17,145.84,145.84,3000.0,137.8034,137.8034,137.4923,137.4923,3000.0
2018-12-07 14:00:00,145.9,145.9,145.58,145.61,3762.0,137.5488,137.5488,137.2471,137.2754,3762.0
2018-12-07 14:05:00,145.54,145.72,145.43,145.43,2600.0,137.2094,137.3791,137.1057,137.1057,2600.0
2018-12-07 14:10:00,145.49,145.52,145.2,145.29,3841.0,137.1623,137.1906,136.8889,136.9737,3841.0
2018-12-07 14:15:00,145.38,145.87,145.36,145.87,3075.0,137.0586,137.5205,137.0397,137.5205,3075.0
2018-12-07 14:20:00,145.98,146.15,145.69,145.7,3800.0,137.6243,137.7845,137.3509,137.3603,3800.0
2018-12-07 14:25:00,145.76,145.97,145.5,145.86,2700.0,137.4168,137.6148,137.1717,137.5111,2700.0
2018-12-07 14:30:00,145.82,145.82,145.58,145.64,4750.0,137.4734,137.4734,137.2471,137.3037,4750.0
2018-12-07 14:35:00,145.57,145.63,145.36,145.36,3210.0,137.2377,137.2943,137.0397,137.0397,3210.0
2018-12-07 14:40:00,145.33,145.49,145.17,145.17,5449.0,137.0115,137.1623,136.8606,136.8606,5449.0
2018-12-07 14:45:00,145.25,145.57,145.05,145.45,3353.0,136.936,137.2377,136.7475,137.1246,3353.0
2018-12-07 14:50:00,145.53,145.81,145.23,145.24,11500.0,137.2,137.464,136.9172,136.9266,11500.0
2018-12-07 14:55:00,145.21,145.27,144.88,144.94,10400.0,136.8983,136.9549,136.5872,136.6438,10400.0
2018-12-07 15:00:00,145.03,145.2,144.79,144.88,8472.0,136.7286,136.8889,136.5024,136.5872,8472.0
2018-12-07 15:05:00,144.85,145.23,144.85,145.2,14324.0,136.5589,136.9172,136.5589,136.8889,14324.0
2018-12-07 15:10:00,145.24,145.41,145.01,145.08,8798.0,136.9266,137.0869,136.7098,136.7758,8798.0
2018-12-07 15:15:00,144.95,145.21,144.78,145.11,10640.0,136.6532,136.8983,136.4929,136.8041,10640.0
2018-12-07 15:20:00,145.22,145.46,145.17,145.21,22664.0,136.9078,137.134,136.8606,136.8983,22664.0
2018-12-07 15:25:00,145.21,145.69,145.01,145.62,9856.0,136.8983,137.3509,136.7098,137.2849,9856.0
2018-12-07 15:30:00,145.62,146.21,145.43,146.21,10484.0,137.2849,137.8411,137.1057,137.8411,10484.0
2018-12-07 15:35:00,146.19,146.54,146.1,146.12,21399.0,137.8222,138.1522,137.7374,137.7562,21399.0
2018-12-07 15:40:00,146.02,146.16,145.85,145.95,11637.0,137.662,137.794,137.5017,137.596,11637.0
2018-12-07 15:45:00,146.03,146.03,145.61,145.61,23341.0,137.6714,137.6714,137.2754,137.2754,23341.0
2018-12-07 15:50:00,145.6,145.97,145.6,145.87,25109.0,137.266,137.6148,137.266,137.5205,25109.0
2018-12-07 15:55:00,145.9,145.97,145.76,145.82,90580.0,137.5488,137.6148,137.4168,137.4734,90580.0
2018-12-10 09:30:00,145.54,146.28,145.54,145.72,9548.0,137.2094,137.9071,137.2094,137.3791,9548.0
2018-12-10 09:35:00,145.62,146.15,145.29,145.87,5418.0,137.2849,137.7845,136.9737,137.5205,5418.0
2018-12-10 09:40:00,145.55,146.51,145.24,145.93,6463.0,137.2189,138.1239,136.9266,137.5771,6463.0
2018-12-10 09:45:00,145.88,146.35,145.5,145.54,12771.0,137.53,137.9731,137.1717,137.2094,12771.0
2018-12-10 09:50:00,145.59,145.59,144.68,144.69,5066.0,137.2566,137.2566,136.3987,136.4081,5066.0
2018-12-10 09:55:00,144.95,145.6,144.94,145.02,4710.0,136.6532,137.266,136.6438,136.7192,4710.0
2018-12-10 10:00:00,145.07,145.19,144.8,145.19,9904.0,136.7663,136.8795,136.5118,136.8795,9904.0
2018-12-10 10:05:00,145.21,145.31,144.92,144.92,9717.0,136.8983,136.9926,136.6249,136.6249,9717.0
2018-12-10 10:10:00,144.75,145.71,144.74,145.71,5437.0,136.4647,137.3697,136.4552,137.3697,5437.0
2018-12-10 10:15:00,145.57,145.68,145.25,145.62,5507.0,137.2377,137.3414,136.936,137.2849,5507.0
2018-12-10 10:20:00,145.54,145.91,145.49,145.8,8084.0,137.2094,137.5583,137.1623,137.4546,8084.0
2018-12-10 10:25:00,145.71,145.85,145.5,145.63,17489.0,137.3697,137.5017,137.1717,137.2943,17489.0
2018-12-10 10:30:00,145.61,145.67,144.86,145.06,4955.0,137.2754,137.332,136.5684,136.7569,4955.0
2018-12-10 10:35:00,145.04,145.18,144.46,144.5,5080.0,136.7381,136.87,136.1913,136.229,5080.0
2018-12-10 10:40:00,144.61,144.73,144.31,144.43,3975.0,136.3327,136.4458,136.0498,136.163,3975.0
2018-12-10 10:45:00,144.31,144.75,144.31,144.53,7285.0,136.0498,136.4647,136.0498,136.2572,7285.0
2018-12-10 10:50:00,144.57,144.68,143.8,143.8,6154.0,136.295,136.3987,135.569,135.569,6154.0
2018-12-10 10:55:00,143.96,144.29,143.96,144.23,3321.0,135.7199,136.031,135.7199,135.9744,3321.0
2018-12-10 11:00:00,144.18,144.18,143.15,143.38,7735.0,135.9273,135.9273,134.9562,135.1731,7735.0
2018-12-10 11:05:00,143.55,143.65,143.21,143.21,5119.0,135.3333,135.4276,135.0128,135.0128,5119.0
2018-12-10 11:10:00,143.08,143.43,142.91,143.43,15351.0,134.8902,135.2202,134.73,135.2202,15351.0
2018-12-10 11:15:00,143.45,143.55,143.01,143.24,7442.0,135.2391,135.3333,134.8243,135.0411,7442.0
2018-12-10 11:20:00,143.25,143.5,143.12,143.27,3326.0,135.0505,135.2862,134.928,135.0694,3326.0
2018-12-10 11:25:00,143.15,143.49,143.11,143.42,4858.0,134.9562,135.2768,134.9185,135.2108,4858.0
2018-12-10 11:30:00,143.69,143.86,143.35,143.4,5525.0,135.4653,135.6256,135.1448,135.1919,5525.0
2018-12-10 11:35:00,143.47,144.43,143.44,144.43,4953.0,135.2579,136.163,135.2296,136.163,4953.0
2018-12-10 11:40:00,144.3,144.53,144.24,144.51,7435.0,136.0404,136.2572,135.9838,136.2384,7435.0
2018-12-10 11:45:00,144.59,144.84,144.39,144.53,4418.0,136.3138,136.5495,136.1253,136.2572,4418.0
2018-12-10 11:50:00,144.59,144.74,144.46,144.65,6401.0,136.3138,136.4552,136.1913,136.3704,6401.0
2018-12-10 11:55:00,144.59,144.8,144.21,144.25,4635.0,136.3138,136.5118,135.9556,135.9933,4635.0
2018-12-10 12:00:00,144.28,144.34,143.72,143.81,2600.0,136.0216,136.0781,135.4936,135.5785,2600.0
2018-12-10 12:05:00,143.83,144.07,143.66,143.94,4436.0,135.5973,135.8236,135.437,135.701,4436.0
2018-12-10 12:10:00,143.84,144.48,143.79,144.38,6446.0,135.6067,136.2101,135.5596,136.1158,6446.0
2018-12-10 12:15:00,144.43,144.59,143.95,143.95,3700.0,136.163,136.3138,135.7104,135.7104,3700.0
2018-12-10 12:20:00,143.92,144.03,143.69,143.79,2200.0,135.6822,135.7859,135.4653,135.5596,2200.0
2018-12-10 12:25:00,143.95,144.04,143.87,144.03,1840.0,135.7104,135.7953,135.635,135.7859,1840.0
2018-12-10 12:30:00,143.91,144.29,143.91,144.12,2400.0,135.6727,136.031,135.6727,135.8707,2400.0
2018-12-10 12:35:00,144.29,144.88,144.29,144.63,3414.0,136.031,136.5872,136.031,136.3515,3414.0
2018-12-10 12:40:00,144.76,144.95,144.72,144.74,2900.0,136.4741,136.6532,136.4364,136.4552,2900.0
2018-12-10 12:45:00,144.61,145.04,144.6,145.01,3100.0,136.3327,136.7381,136.3232,136.7098,3100.0
2018-12-10 12:50:00,144.89,145.11,144.86,145.06,1700.0,136.5966,136.8041,136.5684,136.7569,1700.0
2018-12-10 12:55:00,145.06,145.06,144.88,144.95,1900.0,136.7569,136.7569,136.5872,136.6532,1900.0
2018-12-10 13:00:00,144.9,145.11,144.89,144.9,2950.0,136.6061,136.8041,136.5966,136.6061,2950.0
2018-12-10 13:05:00,144.84,145.04,144.78,144.86,2507.0,136.5495,136.7381,136.4929,136.5684,2507.0
2018-12-10 13:10:00,144.8,145.17,144.74,145.16,3968.0,136.5118,136.8606,136.4552,136.8512,3968.0
2018-12-10 13:15:00,145.06,145.19,144.92,145.07,3800.0,136.7569,136.8795,136.6249,136.7663,3800.0
2018-12-10 13:20:00,145.15,145.15,144.83,144.84,1500.0,136.8418,136.8418,136.5401,136.5495,1500.0
2018-12-10 13:25:00,144.82,144.89,144.74,144.8,1810.0,136.5307,136.5966,136.4552,136.5118,1810.0
2018-12-10 13:30:00,144.79,145.25,144.71,145.17,3955.0,136.5024,136.936,136.4269,136.8606,3955.0
2018-12-10 13:35:00,145.24,145.39,145.24,145.32,2022.0,136.9266,137.068,136.9266,137.002,2022.0
2018-12-10 13:40:00,145.3,145.35,145.05,145.06,1409.0,136.9832,137.0303,136.7475,136.7569,1409.0
2018-12-10 13:45:00,145.08,145.49,145.04,145.36,3431.0,136.7758,137.1623,136.7381,137.0397,3431.0
2018-12-10 13:50:00,145.51,145.73,145.51,145.64,1721.0,137.1812,137.3886,137.1812,137.3037,1721.0
2018-12-10 13:55:00,145.63,145.63,145.37,145.38,1101.0,137.2943,137.2943,137.0492,137.0586,1101.0
2018-12-10 14:00:00,145.32,145.53,145.32,145.47,9897.0,137.002,137.2,137.002,137.1434,9897.0
2018-12-10 14:05:00,145.41,145.72,145.4,145.59,6926.0,137.0869,137.3791,137.0775,137.2566,6926.0
2018-12-10 14:10:00,145.61,145.68,145.35,145.47,3275.0,137.2754,137.3414,137.0303,137.1434,3275.0
2018-12-10 14:15:00,145.47,145.62,145.11,145.27,2925.0,137.1434,137.2849,136.8041,136.9549,2925.0
2018-12-10 14:20:00,145.19,145.37,145.11,145.37,4817.0,136.8795,137.0492,136.8041,137.0492,4817.0
2018-12-10 14:25:00,145.34,145.61,145.28,145.52,2820.0,137.0209,137.2754,136.9643,137.1906,2820.0
2018-12-10 14:30:00,145.52,146.05,145.52,146.04,6768.0,137.1906,137.6902,137.1906,137.6808,6768.0
2018-12-10 14:35:00,145.97,146.04,145.85,145.96,4030.0,137.6148,137.6808,137.5017,137.6054,4030.0
2018-12-10 14:40:00,145.78,145.92,145.71,145.91,2501.0,137.4357,137.5677,137.3697,137.5583,2501.0
2018-12-10 14:45:00,145.87,146.0,145.67,145.76,6600.0,137.5205,137.6431,137.332,137.4168,6600.0
2018-12-10 14:50:00,145.7,145.83,145.53,145.55,11225.0,137.3603,137.4828,137.2,137.2189,11225.0
2018-12-10 14:55:00,145.5,145.76,145.08,145.13,9312.0,137.1717,137.4168,136.7758,136.8229,9312.0
2018-12-10 15:00:00,145.06,145.33,145.04,145.04,4261.0,136.7569,137.0115,136.7381,136.7381,4261.0
2018-12-10 15:05:00,145.1,145.24,144.99,145.24,17726.0,136.7946,136.9266,136.6909,136.9266,17726.0
2018-12-10 15:10:00,145.25,145.34,144.95,145.06,5399.0,136.936,137.0209,136.6532,136.7569,5399.0
2018-12-10 15:15:00,145.06,145.06,144.53,144.63,13326.0,136.7569,136.7569,136.2572,136.3515,13326.0
2018-12-10 15:20:00,144.63,144.93,144.62,144.83,17752.0,136.3515,136.6344,136.3421,136.5401,17752.0
2018-12-10 15:25:00,144.93,145.08,144.93,145.08,6812.0,136.6344,136.7758,136.6344,136.7758,6812.0
2018-12-10 15:30:00,145.11,145.96,145.11,145.96,16949.0,136.8041,137.6054,136.8041,137.6054,16949.0
2018-12-10 15:35:00,145.98,146.29,145.93,146.21,11001.0,137.6243,137.9165,137.5771,137.8411,11001.0
2018-12-10 15:40:00,146.22,146.26,146.12,146.19,19505.0,137.8505,137.8882,137.7562,137.8222,19505.0
2018-12-10 15:45:00,146.18,146.25,145.95,145.96,18962.0,137.8128,137.8788,137.596,137.6054,18962.0
2018-12-10 15:50:00,145.92,146.05,145.73,145.82,25498.0,137.5677,137.6902,137.3886,137.4734,25498.0
2018-12-10 15:55:00,145.77,145.99,145.71,145.72,33158.0,137.4263,137.6337,137.3697,137.3791,33158.0
2018-12-11 09:30:00,147.82,147.82,146.65,146.65,7898.0,139.3589,139.3589,138.2559,138.2559,7898.0
2018-12-11 09:35:00,146.78,147.22,146.77,147.22,506.0,138.3785,138.7933,138.369,138.7933,506.0
2018-12-11 09:40:00,147.6,147.84,147.21,147.61,5600.0,139.1515,139.3778,138.7838,139.161,5600.0
2018-12-11 09:45:00,147.73,147.84,147.46,147.46,3300.0,139.2741,139.3778,139.0195,139.0195,3300.0
2018-12-11 09:50:00,147.38,147.63,147.32,147.53,5450.0,138.9441,139.1798,138.8876,139.0855,5450.0
2018-12-11 09:55:00,147.46,148.16,147.45,148.1,8381.0,139.0195,139.6795,139.0101,139.6229,8381.0
2018-12-11 10:00:00,148.08,148.76,148.0,148.61,9195.0,139.6041,140.2451,139.5286,140.1037,9195.0
2018-12-11 10:05:00,148.54,148.9,148.49,148.83,8513.0,140.0377,140.3771,139.9906,140.3111,8513.0
2018-12-11 10:10:00,148.64,148.64,147.95,148.31,16407.0,140.132,140.132,139.4815,139.8209,16407.0
2018-12-11 10:15:00,148.23,148.64,148.16,148.46,5609.0,139.7455,140.132,139.6795,139.9623,5609.0
2018-12-11 10:20:00,148.52,148.75,148.25,148.75,2405.0,140.0189,140.2357,139.7643,140.2357,2405.0
2018-12-11 10:25:00,148.75,148.87,148.41,148.87,3746.0,140.2357,140.3488,139.9152,140.3488,3746.0
2018-12-11 10:30:00,148.85,148.93,148.42,148.43,4113.0,140.33,140.4054,139.9246,139.934,4113.0
2018-12-11 10:35:00,148.08,148.37,147.98,148.37,5083.0,139.6041,139.8775,139.5098,139.8775,5083.0
2018-12-11 10:40:00,148.59,148.6,148.34,148.5,5539.0,140.0849,140.0943,139.8492,140.0,5539.0
2018-12-11 10:45:00,148.52,148.52,147.9,148.0,4647.0,140.0189,140.0189,139.4344,139.5286,4647.0
2018-12-11 10:50:00,147.93,148.14,147.89,147.97,4682.0,139.4626,139.6606,139.4249,139.5003,4682.0
2018-12-11 10:55:00,148.02,148.12,147.74,147.87,4947.0,139.5475,139.6418,139.2835,139.4061,4947.0
2018-12-11 11:00:00,147.86,147.86,147.31,147.62,3627.0,139.3966,139.3966,138.8781,139.1704,3627.0
2018-12-11 11:05:00,147.55,147.75,147.35,147.74,6198.0,139.1044,139.2929,138.9158,139.2835,6198.0
2018-12-11 11:10:00,147.73,147.73,147.18,147.18,2000.0,139.2741,139.2741,138.7556,138.7556,2000.0
2018-12-11 11:15:00,147.21,147.26,146.92,147.2,3111.0,138.7838,138.831,138.5104,138.7744,3111.0
2018-12-11 11:20:00,147.3,147.33,146.96,147.26,2624.0,138.8687,138.897,138.5482,138.831,2624.0
2018-12-11 11:25:00,147.26,147.28,146.89,146.97,2800.0,138.831,138.8498,138.4822,138.5576,2800.0
2018-12-11 11:30:00,147.06,147.18,146.75,146.75,4800.0,138.6424,138.7556,138.3502,138.3502,4800.0
2018-12-11 11:35:00,146.7,146.89,146.64,146.88,2181.0,138.303,138.4822,138.2465,138.4727,2181.0
2018-12-11 11:40:00,146.89,146.89,146.52,146.57,3480.0,138.4822,138.4822,138.1333,138.1805,3480.0
2018-12-11 11:45:00,146.54,146.94,146.5,146.93,2006.0,138.1522,138.5293,138.1145,138.5199,2006.0
2018-12-11 11:50:00,146.93,146.99,146.79,146.92,6104.0,138.5199,138.5764,138.3879,138.5104,6104.0
2018-12-11 11:55:00,146.92,147.08,146.84,147.03,3178.0,138.5104,138.6613,138.435,138.6142,3178.0
2018-12-11 12:00:00,147.08,147.12,146.49,146.5,3720.0,138.6613,138.699,138.1051,138.1145,3720.0
2018-12-11 12:05:00,146.56,146.56,146.09,146.22,6061.0,138.1711,138.1711,137.728,137.8505,6061.0
2018-12-11 12:10:00,146.22,146.25,145.94,145.94,6321.0,137.8505,137.8788,137.5865,137.5865,6321.0
2018-12-11 12:15:00,145.91,146.09,145.68,145.78,6678.0,137.5583,137.728,137.3414,137.4357,6678.0
2018-12-11 12:20:00,145.85,146.59,145.85,146.36,15914.0,137.5017,138.1993,137.5017,137.9825,15914.0
2018-12-11 12:25:00,146.36,146.54,146.23,146.28,5007.0,137.9825,138.1522,137.8599,137.9071,5007.0
2018-12-11 12:30:00,146.24,146.39,145.83,146.0,10999.0,137.8694,138.0108,137.4828,137.6431,10999.0
2018-12-11 12:35:00,146.03,146.04,145.7,145.7,10811.0,137.6714,137.6808,137.3603,137.3603,10811.0
2018-12-11 12:40:00,145.77,146.05,145.48,145.84,27611.0,137.4263,137.6902,137.1529,137.4923,27611.0
2018-12-11 12:45:00,145.84,146.06,145.78,145.91,9458.0,137.4923,137.6997,137.4357,137.5583,9458.0
2018-12-11 12:50:00,145.96,145.96,145.61,145.73,7547.0,137.6054,137.6054,137.2754,137.3886,7547.0
2018-12-11 12:55:00,145.75,145.89,145.42,145.61,7928.0,137.4074,137.5394,137.0963,137.2754,7928.0
2018-12-11 13:00:00,145.66,145.75,145.52,145.52,2600.0,137.3226,137.4074,137.1906,137.1906,2600.0
2018-12-11 13:05:00,145.61,145.68,145.44,145.49,3500.0,137.2754,137.3414,137.1152,137.1623,3500.0
2018-12-11 13:10:00,145.43,145.47,145.17,145.24,4100.0,137.1057,137.1434,136.8606,136.9266,4100.0
2018-12-11 13:15:00,145.32,145.72,145.24,145.67,7771.0,137.002,137.3791,136.9266,137.332,7771.0
2018-12-11 13:20:00,145.67,145.68,145.49,145.51,5150.0,137.332,137.3414,137.1623,137.1812,5150.0
2018-12-11 13:25:00,145.48,145.48,145.09,145.25,13966.0,137.1529,137.1529,136.7852,136.936,13966.0
2018-12-11 13:30:00,145.31,145.42,145.18,145.37,4644.0,136.9926,137.0963,136.87,137.0492,4644.0
2018-12-11 13:35:00,145.35,145.38,145.1,145.3,11905.0,137.0303,137.0586,136.7946,136.9832,11905.0
2018-12-11 13:40:00,145.25,145.25,144.9,144.93,11404.0,136.936,136.936,136.6061,136.6344,11404.0
2018-12-11 13:45:00,144.92,144.99,144.72,144.72,10469.0,136.6249,136.6909,136.4364,136.4364,10469.0
2018-12-11 13:50:00,144.78,144.89,144.64,144.69,4005.0,136.4929,136.5966,136.361,136.4081,4005.0
2018-12-11 13:55:00,144.72,144.9,144.68,144.8,28887.0,136.4364,136.6061,136.3987,136.5118,28887.0
2018-12-11 14:00:00,144.74,145.16,144.74,144.89,68605.0,136.4552,136.8512,136.4552,136.5966,68605.0
2018-12-11 14:05:00,144.9,145.21,144.9,144.99,6915.0,136.6061,136.8983,136.6061,136.6909,6915.0
2018-12-11 14:10:00,145.05,145.18,144.91,145.12,4000.0,136.7475,136.87,136.6155,136.8135,4000.0
2018-12-11 14:15:00,145.09,145.4,144.76,145.4,9858.0,136.7852,137.0775,136.4741,137.0775,9858.0
2018-12-11 14:20:00,145.33,145.54,145.27,145.42,3800.0,137.0115,137.2094,136.9549,137.0963,3800.0
2018-12-11 14:25:00,145.44,146.06,145.44,145.89,5000.0,137.1152,137.6997,137.1152,137.5394,5000.0
2018-12-11 14:30:00,145.87,146.19,145.78,145.78,5183.0,137.5205,137.8222,137.4357,137.4357,5183.0
2018-12-11 14:35:00,145.89,146.07,145.81,146.05,4680.0,137.5394,137.7091,137.464,137.6902,4680.0
2018-12-11 14:40:00,146.03,146.4,146.0,146.23,5402.0,137.6714,138.0202,137.6431,137.8599,5402.0
2018-12-11 14:45:00,146.21,146.56,146.13,146.15,5572.0,137.8411,138.1711,137.7657,137.7845,5572.0
2018-12-11 14:50:00,146.25,146.39,146.04,146.13,3893.0,137.8788,138.0108,137.6808,137.7657,3893.0
2018-12-11 14:55:00,146.2,146.24,146.02,146.09,4900.0,137.8317,137.8694,137.662,137.728,4900.0
2018-12-11 15:00:00,146.14,146.14,145.52,145.89,16403.0,137.7751,137.7751,137.1906,137.5394,16403.0
2018-12-11 15:05:00,145.91,146.28,145.79,146.17,9182.0,137.5583,137.9071,137.4451,137.8034,9182.0
2018-12-11 15:10:00,146.22,147.01,146.22,146.78,12373.0,137.8505,138.5953,137.8505,138.3785,12373.0
2018-12-11 15:15:00,146.82,146.83,146.57,146.6,10715.0,138.4162,138.4256,138.1805,138.2088,10715.0
2018-12-11 15:20:00,146.62,146.83,146.59,146.72,7636.0,138.2276,138.4256,138.1993,138.3219,7636.0
2018-12-11 15:25:00,146.75,146.8,146.59,146.59,6892.0,138.3502,138.3973,138.1993,138.1993,6892.0
2018-12-11 15:30:00,146.59,147.02,146.59,146.77,11681.0,138.1993,138.6047,138.1993,138.369,11681.0
2018-12-11 15:35:00,146.72,146.73,146.38,146.39,15397.0,138.3219,138.3313,138.0014,138.0108,15397.0
2018-12-11 15:40:00,146.38,146.4,146.11,146.17,20059.0,138.0014,138.0202,137.7468,137.8034,20059.0
2018-12-11 15:45:00,146.12,146.2,145.98,146.08,26905.0,137.7562,137.8317,137.6243,137.7185,26905.0
2018-12-11 15:50:00,146.11,146.19,145.86,146.09,29316.0,137.7468,137.8222,137.5111,137.728,29316.0
2018-12-11 15:55:00,146.07,146.07,145.38,145.4,90098.0,137.7091,137.7091,137.0586,137.0775,90098.0
2018-12-12 09:30:00,149.08,149.43,148.99,148.99,2513.0,140.5468,140.8768,140.462,140.462,2513.0
2018-12-12 09:35:00,149.05,149.31,147.6,148.13,38495.0,140.5185,140.7636,139.1515,139.6512,38495.0
2018-12-12 09:40:00,147.9,148.2,147.39,148.2,11897.0,139.4344,139.7172,138.9535,139.7172,11897.0
2018-12-12 09:45:00,148.07,148.09,147.37,147.37,4034.0,139.5946,139.6135,138.9347,138.9347,4034.0
2018-12-12 09:50:00,147.33,147.6,147.23,147.58,6240.0,138.897,139.1515,138.8027,139.1327,6240.0
2018-12-12 09:55:00,147.5,147.81,147.45,147.62,23606.0,139.0572,139.3495,139.0101,139.1704,23606.0
2018-12-12 10:00:00,147.68,147.98,147.51,147.89,6600.0,139.2269,139.5098,139.0667,139.4249,6600.0
2018-12-12 10:05:00,147.88,148.16,147.84,148.0,7239.0,139.4155,139.6795,139.3778,139.5286,7239.0
2018-12-12 10:10:00,147.94,148.26,147.86,148.26,18698.0,139.4721,139.7737,139.3966,139.7737,18698.0
2018-12-12 10:15:00,148.2,148.37,148.11,148.29,8566.0,139.7172,139.8775,139.6323,139.802,8566.0
2018-12-12 10:20:00,148.34,148.5,148.22,148.4,6696.0,139.8492,140.0,139.736,139.9057,6696.0
2018-12-12 10:25:00,148.39,148.45,148.33,148.38,17148.0,139.8963,139.9529,139.8397,139.8869,17148.0
2018-12-12 10:30:00,148.38,148.63,148.27,148.55,11422.0,139.8869,140.1226,139.7832,140.0471,11422.0
2018-12-12 10:35:00,148.54,148.54,147.92,147.96,7200.0,140.0377,140.0377,139.4532,139.4909,7200.0
2018-12-12 10:40:00,147.9,148.0,147.75,147.89,104781.0,139.4344,139.5286,139.2929,139.4249,104781.0
2018-12-12 10:45:00,147.98,148.07,147.86,148.07,2850.0,139.5098,139.5946,139.3966,139.5946,2850.0
2018-12-12 10:50:00,148.21,148.56,148.21,148.47,4829.0,139.7266,140.0566,139.7266,139.9717,4829.0
2018-12-12 10:55:00,148.47,148.86,148.39,148.77,24199.0,139.9717,140.3394,139.8963,140.2546,24199.0
2018-12-12 11:00:00,148.82,149.19,148.65,149.09,6338.0,140.3017,140.6505,140.1414,140.5562,6338.0
2018-12-12 11:05:00,149.15,149.37,149.01,149.25,8051.0,140.6128,140.8202,140.4808,140.7071,8051.0
2018-12-12 11:10:00,149.3,149.3,148.93,149.01,3601.0,140.7542,140.7542,140.4054,140.4808,3601.0
2018-12-12 11:15:00,149.04,149.3,148.98,149.21,5517.0,140.5091,140.7542,140.4525,140.6694,5517.0
2018-12-12 11:20:00,149.26,149.33,149.12,149.33,1709.0,140.7165,140.7825,140.5845,140.7825,1709.0
2018-12-12 11:25:00,149.4,149.44,149.07,149.07,2900.0,140.8485,140.8862,140.5374,140.5374,2900.0
2018-12-12 11:30:00,149.02,149.02,148.61,148.61,2900.0,140.4902,140.4902,140.1037,140.1037,2900.0
2018-12-12 11:35:00,148.58,148.69,148.55,148.6,4787.0,140.0754,140.1791,140.0471,140.0943,4787.0
2018-12-12 11:40:00,148.55,148.87,148.55,148.81,2200.0,140.0471,140.3488,140.0471,140.2923,2200.0
2018-12-12 11:45:00,148.88,149.19,148.87,149.15,2659.0,140.3583,140.6505,140.3488,140.6128,2659.0
2018-12-12 11:50:00,149.11,149.16,148.97,149.16,2400.0,140.5751,140.6222,140.4431,140.6222,2400.0
2018-12-12 11:55:00,149.02,149.33,148.87,149.31,30358.0,140.4902,140.7825,140.3488,140.7636,30358.0
2018-12-12 12:00:00,149.38,149.72,149.36,149.72,7340.0,140.8296,141.1502,140.8108,141.1502,7340.0
2018-12-12 12:05:00,149.59,149.62,149.45,149.59,8034.0,141.0276,141.0559,140.8956,141.0276,8034.0
2018-12-12 12:10:00,149.57,149.7,149.46,149.47,8148.0,141.0088,141.1313,140.9051,140.9145,8148.0
2018-12-12 12:15:00,149.5,149.58,149.41,149.51,5900.0,140.9428,141.0182,140.8579,140.9522,5900.0
2018-12-12 12:20:00,149.49,149.67,149.41,149.53,9225.0,140.9333,141.103,140.8579,140.9711,9225.0
2018-12-12 12:25:00,149.57,149.8,149.53,149.8,1876.0,141.0088,141.2256,140.9711,141.2256,1876.0
2018-12-12 12:30:00,149.77,149.84,149.68,149.75,14182.0,141.1973,141.2633,141.1125,141.1785,14182.0
2018-12-12 12:35:00,149.75,149.76,149.13,149.18,26615.0,141.1785,141.1879,140.594,140.6411,26615.0
2018-12-12 12:40:00,149.19,149.19,149.05,149.12,3743.0,140.6505,140.6505,140.5185,140.5845,3743.0
2018-12-12 12:45:00,149.14,149.41,149.07,149.38,8352.0,140.6034,140.8579,140.5374,140.8296,8352.0
2018-12-12 12:50:00,149.57,149.61,149.45,149.46,4012.0,141.0088,141.0465,140.8956,140.9051,4012.0
2018-12-12 12:55:00,149.49,149.64,149.49,149.56,3600.0,140.9333,141.0748,140.9333,140.9993,3600.0
2018-12-12 13:00:00,149.61,149.7,149.52,149.67,2694.0,141.0465,141.1313,140.9616,141.103,2694.0
2018-12-12 13:05:00,149.67,149.8,149.65,149.78,2924.0,141.103,141.2256,141.0842,141.2067,2924.0
2018-12-12 13:10:00,149.78,149.83,149.65,149.68,7525.0,141.2067,141.2539,141.0842,141.1125,7525.0
2018-12-12 13:15:00,149.67,149.72,149.54,149.54,4817.0,141.103,141.1502,140.9805,140.9805,4817.0
2018-12-12 13:20:00,149.53,149.6,149.48,149.54,8753.0,140.9711,141.037,140.9239,140.9805,8753.0
2018-12-12 13:25:00,149.52,149.74,149.47,149.74,3928.0,140.9616,141.169,140.9145,141.169,3928.0
2018-12-12 13:30:00,149.74,149.81,149.6,149.6,5333.0,141.169,141.235,141.037,141.037,5333.0
2018-12-12 13:35:00,149.59,149.59,149.37,149.4,4931.0,141.0276,141.0276,140.8202,140.8485,4931.0
2018-12-12 13:40:00,149.37,149.37,149.21,149.36,3543.0,140.8202,140.8202,140.6694,140.8108,3543.0
2018-12-12 13:45:00,149.38,149.38,149.17,149.3,2936.0,140.8296,140.8296,140.6317,140.7542,2936.0
2018-12-12 13:50:00,149.32,149.38,149.18,149.18,2277.0,140.7731,140.8296,140.6411,140.6411,2277.0
2018-12-12 13:55:00,149.14,149.19,149.01,149.17,5200.0,140.6034,140.6505,140.4808,140.6317,5200.0
2018-12-12 14:00:00,149.19,149.28,148.99,149.12,9316.0,140.6505,140.7354,140.462,140.5845,9316.0
2018-12-12 14:05:00,149.11,149.15,148.92,149.02,9991.0,140.5751,140.6128,140.396,140.4902,9991.0
2018-12-12 14:10:00,149.01,149.03,148.78,148.94,10779.0,140.4808,140.4997,140.264,140.4148,10779.0
2018-12-12 14:15:00,148.91,149.14,148.86,149.14,4895.0,140.3865,140.6034,140.3394,140.6034,4895.0
2018-12-12 14:20:00,149.13,149.18,148.91,148.92,9169.0,140.594,140.6411,140.3865,140.396,9169.0
2018-12-12 14:25:00,148.99,149.14,148.7,148.89,18348.0,140.462,140.6034,140.1886,140.3677,18348.0
2018-12-12 14:30:00,148.89,148.98,148.58,148.93,20093.0,140.3677,140.4525,140.0754,140.4054,20093.0
2018-12-12 14:35:00,148.93,148.99,148.71,148.88,7643.0,140.4054,140.462,140.198,140.3583,7643.0
2018-12-12 14:40:00,148.9,148.9,148.51,148.7,10100.0,140.3771,140.3771,140.0094,140.1886,10100.0
2018-12-12 14:45:00,148.73,148.93,148.67,148.89,17020.0,140.2168,140.4054,140.1603,140.3677,17020.0
2018-12-12 14:50:00,148.81,149.07,148.57,148.69,16600.0,140.2923,140.5374,140.066,140.1791,16600.0
2018-12-12 14:55:00,148.72,148.94,148.59,148.82,37389.0,140.2074,140.4148,140.0849,140.3017,37389.0
2018-12-12 15:00:00,148.83,149.02,148.71,148.8,14162.0,140.3111,140.4902,140.198,140.2828,14162.0
2018-12-12 15:05:00,148.81,149.2,148.73,149.2,13012.0,140.2923,140.6599,140.2168,140.6599,13012.0
2018-12-12 15:10:00,149.14,149.33,149.08,149.08,10372.0,140.6034,140.7825,140.5468,140.5468,10372.0
2018-12-12 15:15:00,149.08,149.08,148.64,148.73,18144.0,140.5468,140.5468,140.132,140.2168,18144.0
2018-12-12 15:20:00,148.76,148.84,148.63,148.82,8484.0,140.2451,140.3205,140.1226,140.3017,8484.0
2018-12-12 15:25:00,148.81,149.03,148.61,148.7,20456.0,140.2923,140.4997,140.1037,140.1886,20456.0
2018-12-12 15:30:00,148.73,149.11,148.73,148.9,19870.0,140.2168,140.5751,140.2168,140.3771,19870.0
2018-12-12 15:35:00,148.91,149.16,148.87,149.1,54534.0,140.3865,140.6222,140.3488,140.5657,54534.0
2018-12-12 15:40:00,149.16,149.22,148.86,148.93,15783.0,140.6222,140.6788,140.3394,140.4054,15783.0
2018-12-12 15:45:00,148.91,149.01,148.68,148.86,26408.0,140.3865,140.4808,140.1697,140.3394,26408.0
2018-12-12 15:50:00,148.88,148.92,148.75,148.89,53456.0,140.3583,140.396,140.2357,140.3677,53456.0
2018-12-12 15:55:00,148.83,148.83,148.3,148.43,146662.0,140.3111,140.3111,139.8115,139.934,146662.0
2018-12-13 09:30:00,148.67,149.56,148.67,149.03,8465.0,140.1603,140.9993,140.1603,140.4997,8465.0
2018-12-13 09:35:00,148.94,149.74,148.94,149.39,21324.0,140.4148,141.169,140.4148,140.8391,21324.0
2018-12-13 09:40:00,149.54,149.96,149.41,149.42,6811.0,140.9805,141.3764,140.8579,140.8674,6811.0
2018-12-13 09:45:00,149.3,149.4,149.03,149.03,7743.0,140.7542,140.8485,140.4997,140.4997,7743.0
2018-12-13 09:50:00,148.95,148.95,148.46,148.49,4680.0,140.4243,140.4243,139.9623,139.9906,4680.0
2018-12-13 09:55:00,148.55,148.92,148.49,148.68,6992.0,140.0471,140.396,139.9906,140.1697,6992.0
2018-12-13 10:00:00,148.77,149.2,148.69,149.2,6362.0,140.2546,140.6599,140.1791,140.6599,6362.0
2018-12-13 10:05:00,149.07,149.1,148.82,148.93,4449.0,140.5374,140.5657,140.3017,140.4054,4449.0
2018-12-13 10:10:00,148.9,149.4,148.9,149.24,10907.0,140.3771,140.8485,140.3771,140.6977,10907.0
2018-12-13 10:15:00,149.24,149.28,149.04,149.14,6611.0,140.6977,140.7354,140.5091,140.6034,6611.0
2018-12-13 10:20:00,149.14,149.16,148.9,149.02,9652.0,140.6034,140.6222,140.3771,140.4902,9652.0
2018-12-13 10:25:00,149.05,149.28,148.78,149.03,25939.0,140.5185,140.7354,140.264,140.4997,25939.0
2018-12-13 10:30:00,149.07,149.11,148.85,149.06,4942.0,140.5374,140.5751,140.33,140.528,4942.0
2018-12-13 10:35:00,149.11,149.38,149.11,149.25,8375.0,140.5751,140.8296,140.5751,140.7071,8375.0
2018-12-13 10:40:00,149.2,149.2,148.98,149.07,5479.0,140.6599,140.6599,140.4525,140.5374,5479.0
2018-12-13 10:45:00,149.21,149.21,148.83,149.07,6990.0,140.6694,140.6694,140.3111,140.5374,6990.0
2018-12-13 10:50:00,148.93,148.94,148.52,148.68,6796.0,140.4054,140.4148,140.0189,140.1697,6796.0
2018-12-13 10:55:00,148.8,148.96,148.8,148.89,3776.0,140.2828,140.4337,140.2828,140.3677,3776.0
2018-12-13 11:00:00,148.87,148.87,148.45,148.69,6566.0,140.3488,140.3488,139.9529,140.1791,6566.0
2018-12-13 11:05:00,148.66,148.8,148.58,148.66,6499.0,140.1509,140.2828,140.0754,140.1509,6499.0
2018-12-13 11:10:00,148.59,148.62,148.2,148.3,11344.0,140.0849,140.1131,139.7172,139.8115,11344.0
2018-12-13 11:15:00,148.24,148.77,148.17,148.59,24890.0,139.7549,140.2546,139.6889,140.0849,24890.0
2018-12-13 11:20:00,148.55,149.12,148.51,149.0,28363.0,140.0471,140.5845,140.0094,140.4714,28363.0
2018-12-13 11:25:00,149.06,149.13,148.89,148.89,5246.0,140.528,140.594,140.3677,140.3677,5246.0
2018-12-13 11:30:00,148.63,148.98,148.63,148.85,4148.0,140.1226,140.4525,140.1226,140.33,4148.0
2018-12-13 11:35:00,148.89,148.9,148.56,148.67,2200.0,140.3677,140.3771,140.0566,140.1603,2200.0
2018-12-13 11:40:00,148.62,149.09,148.35,149.05,17294.0,140.1131,140.5562,139.8586,140.5185,17294.0
2018-12-13 11:45:00,149.03,149.1,148.67,148.71,6064.0,140.4997,140.5657,140.1603,140.198,6064.0
2018-12-13 11:50:00,148.64,148.74,148.46,148.46,4518.0,140.132,140.2263,139.9623,139.9623,4518.0
2018-12-13 11:55:00,148.51,148.6,148.31,148.31,2318.0,140.0094,140.0943,139.8209,139.8209,2318.0
2018-12-13 12:00:00,148.25,148.37,148.16,148.25,13278.0,139.7643,139.8775,139.6795,139.7643,13278.0
2018-12-13 12:05:00,148.23,148.29,147.95,147.95,11793.0,139.7455,139.802,139.4815,139.4815,11793.0
2018-12-13 12:10:00,147.9,148.31,147.89,148.2,14759.0,139.4344,139.8209,139.4249,139.7172,14759.0
2018-12-13 12:15:00,148.14,148.19,147.95,148.06,6800.0,139.6606,139.7078,139.4815,139.5852,6800.0
2018-12-13 12:20:00,147.98,147.99,147.89,147.95,12986.0,139.5098,139.5192,139.4249,139.4815,12986.0
2018-12-13 12:25:00,147.89,148.14,147.86,148.0,15401.0,139.4249,139.6606,139.3966,139.5286,15401.0
2018-12-13 12:30:00,147.97,148.2,147.92,148.06,6272.0,139.5003,139.7172,139.4532,139.5852,6272.0
2018-12-13 12:35:00,148.04,148.43,147.98,148.36,7882.0,139.5663,139.934,139.5098,139.868,7882.0
2018-12-13 12:40:00,148.36,148.4,148.25,148.28,3219.0,139.868,139.9057,139.7643,139.7926,3219.0
2018-12-13 12:45:00,148.32,148.33,148.18,148.18,6806.0,139.8303,139.8397,139.6983,139.6983,6806.0
2018-12-13 12:50:00,148.15,148.24,147.96,147.98,5767.0,139.67,139.7549,139.4909,139.5098,5767.0
2018-12-13 12:55:00,148.05,148.12,147.98,148.05,2000.0,139.5758,139.6418,139.5098,139.5758,2000.0
2018-12-13 13:00:00,148.04,148.11,147.85,147.9,12257.0,139.5663,139.6323,139.3872,139.4344,12257.0
2018-12-13 13:05:00,147.85,147.89,147.72,147.81,6710.0,139.3872,139.4249,139.2647,139.3495,6710.0
2018-12-13 13:10:00,147.79,148.23,147.65,148.22,9701.0,139.3307,139.7455,139.1987,139.736,9701.0
2018-12-13 13:15:00,148.21,148.28,148.1,148.1,1501.0,139.7266,139.7926,139.6229,139.6229,1501.0
2018-12-13 13:20:00,148.2,148.29,148.14,148.16,3430.0,139.7172,139.802,139.6606,139.6795,3430.0
2018-12-13 13:25:00,148.02,148.15,147.82,148.15,5200.0,139.5475,139.67,139.3589,139.67,5200.0
2018-12-13 13:30:00,148.21,148.46,148.21,148.39,5105.0,139.7266,139.9623,139.7266,139.8963,5105.0
2018-12-13 13:35:00,148.38,148.65,148.25,148.64,7467.0,139.8869,140.1414,139.7643,140.132,7467.0
2018-12-13 13:40:00,148.72,148.77,148.64,148.77,2793.0,140.2074,140.2546,140.132,140.2546,2793.0
2018-12-13 13:45:00,148.75,148.83,148.62,148.62,3388.0,140.2357,140.3111,140.1131,140.1131,3388.0
2018-12-13 13:50:00,148.57,148.75,148.42,148.42,3315.0,140.066,140.2357,139.9246,139.9246,3315.0
2018-12-13 13:55:00,148.52,148.57,148.35,148.45,2961.0,140.0189,140.066,139.8586,139.9529,2961.0
2018-12-13 14:00:00,148.45,148.55,148.29,148.29,5512.0,139.9529,140.0471,139.802,139.802,5512.0
2018-12-13 14:05:00,148.28,148.36,148.09,148.23,22578.0,139.7926,139.868,139.6135,139.7455,22578.0
2018-12-13 14:10:00,148.24,148.52,148.16,148.41,9900.0,139.7549,140.0189,139.6795,139.9152,9900.0
2018-12-13 14:15:00,148.44,148.59,148.39,148.54,18334.0,139.9434,140.0849,139.8963,140.0377,18334.0
2018-12-13 14:20:00,148.49,148.53,148.31,148.41,2863.0,139.9906,140.0283,139.8209,139.9152,2863.0
2018-12-13 14:25:00,148.36,148.81,148.22,148.81,12630.0,139.868,140.2923,139.736,140.2923,12630.0
2018-12-13 14:30:00,148.8,149.03,148.71,148.71,10448.0,140.2828,140.4997,140.198,140.198,10448.0
2018-12-13 14:35:00,148.7,148.92,148.62,148.86,7000.0,140.1886,140.396,140.1131,140.3394,7000.0
2018-12-13 14:40:00,148.82,149.04,148.76,148.84,7495.0,140.3017,140.5091,140.2451,140.3205,7495.0
2018-12-13 14:45:00,148.9,149.04,148.85,148.92,5227.0,140.3771,140.5091,140.33,140.396,5227.0
2018-12-13 14:50:00,148.97,149.17,148.89,149.01,5407.0,140.4431,140.6317,140.3677,140.4808,5407.0
2018-12-13 14:55:00,149.03,149.23,149.02,149.2,3900.0,140.4997,140.6882,140.4902,140.6599,3900.0
2018-12-13 15:00:00,149.22,149.23,148.86,148.98,6730.0,140.6788,140.6882,140.3394,140.4525,6730.0
2018-12-13 15:05:00,148.94,149.06,148.84,148.84,5895.0,140.4148,140.528,140.3205,140.3205,5895.0
2018-12-13 15:10:00,148.83,149.17,148.83,149.14,9555.0,140.3111,140.6317,140.3111,140.6034,9555.0
2018-12-13 15:15:00,149.16,149.26,149.13,149.17,4503.0,140.6222,140.7165,140.594,140.6317,4503.0
2018-12-13 15:20:00,149.21,149.28,149.12,149.19,6996.0,140.6694,140.7354,140.5845,140.6505,6996.0
2018-12-13 15:25:00,149.13,149.19,149.0,149.03,5634.0,140.594,140.6505,140.4714,140.4997,5634.0
2018-12-13 15:30:00,148.98,149.13,148.88,148.97,11103.0,140.4525,140.594,140.3583,140.4431,11103.0
2018-12-13 15:35:00,148.95,148.96,148.61,148.82,14895.0,140.4243,140.4337,140.1037,140.3017,14895.0
2018-12-13 15:40:00,148.79,149.2,148.79,149.16,16600.0,140.2734,140.6599,140.2734,140.6222,16600.0
2018-12-13 15:45:00,149.16,149.32,148.94,149.07,17942.0,140.6222,140.7731,140.4148,140.5374,17942.0
2018-12-13 15:50:00,149.04,149.05,148.93,148.94,22376.0,140.5091,140.5185,140.4054,140.4148,22376.0
2018-12-13 15:55:00,148.94,149.13,148.84,148.95,57200.0,140.4148,140.594,140.3205,140.4243,57200.0
2018-12-14 09:30:00,147.68,148.0,146.96,147.56,11984.0,139.2269,139.5286,138.5482,139.1138,11984.0
2018-12-14 09:35:00,147.07,147.58,147.07,147.21,6450.0,138.6519,139.1327,138.6519,138.7838,6450.0
2018-12-14 09:40:00,147.31,147.52,146.97,147.44,14370.0,138.8781,139.0761,138.5576,139.0007,14370.0
2018-12-14 09:45:00,147.43,147.74,147.31,147.48,8730.0,138.9913,139.2835,138.8781,139.0384,8730.0
2018-12-14 09:50:00,147.44,147.49,147.28,147.49,6551.0,139.0007,139.0478,138.8498,139.0478,6551.0
2018-12-14 09:55:00,147.42,148.05,147.42,147.97,11883.0,138.9818,139.5758,138.9818,139.5003,11883.0
2018-12-14 10:00:00,148.07,148.37,148.07,148.17,5596.0,139.5946,139.8775,139.5946,139.6889,5596.0
2018-12-14 10:05:00,148.11,148.16,147.97,148.06,3900.0,139.6323,139.6795,139.5003,139.5852,3900.0
2018-12-14 10:10:00,147.99,148.05,147.74,147.97,16151.0,139.5192,139.5758,139.2835,139.5003,16151.0
2018-12-14 10:15:00,148.06,148.46,148.0,148.14,4200.0,139.5852,139.9623,139.5286,139.6606,4200.0
2018-12-14 10:20:00,148.08,148.26,147.99,148.12,4304.0,139.6041,139.7737,139.5192,139.6418,4304.0
2018-12-14 10:25:00,148.16,148.16,147.52,147.52,4401.0,139.6795,139.6795,139.0761,139.0761,4401.0
2018-12-14 10:30:00,147.4,147.4,147.04,147.18,6128.0,138.963,138.963,138.6236,138.7556,6128.0
2018-12-14 10:35:00,147.07,147.68,147.05,147.66,4871.0,138.6519,139.2269,138.633,139.2081,4871.0
2018-12-14 10:40:00,147.69,147.75,147.63,147.64,2991.0,139.2364,139.2929,139.1798,139.1892,2991.0
2018-12-14 10:45:00,147.62,148.33,147.58,148.23,11665.0,139.1704,139.8397,139.1327,139.7455,11665.0
2018-12-14 10:50:00,148.25,148.44,148.11,148.44,4000.0,139.7643,139.9434,139.6323,139.9434,4000.0
2018-12-14 10:55:00,148.31,148.32,147.91,147.91,3050.0,139.8209,139.8303,139.4438,139.4438,3050.0
2018-12-14 11:00:00,147.91,148.19,147.91,148.19,5200.0,139.4438,139.7078,139.4438,139.7078,5200.0
2018-12-14 11:05:00,148.17,148.26,148.09,148.18,4239.0,139.6889,139.7737,139.6135,139.6983,4239.0
2018-12-14 11:10:00,148.1,148.1,147.74,147.82,4386.0,139.6229,139.6229,139.2835,139.3589,4386.0
2018-12-14 11:15:00,147.77,148.0,147.77,147.87,3650.0,139.3118,139.5286,139.3118,139.4061,3650.0
2018-12-14 11:20:00,147.82,147.9,147.4,147.4,2140.0,139.3589,139.4344,138.963,138.963,2140.0
2018-12-14 11:25:00,147.29,147.71,147.29,147.51,3003.0,138.8593,139.2552,138.8593,139.0667,3003.0
2018-12-14 11:30:00,147.57,147.62,147.51,147.56,1264.0,139.1232,139.1704,139.0667,139.1138,1264.0
2018-12-14 11:35:00,147.45,147.6,147.27,147.41,3500.0,139.0101,139.1515,138.8404,138.9724,3500.0
2018-12-14 11:40:00,147.48,147.51,147.25,147.31,8650.0,139.0384,139.0667,138.8216,138.8781,8650.0
2018-12-14 11:45:00,147.34,147.48,147.24,147.4,13084.0,138.9064,139.0384,138.8121,138.963,13084.0
2018-12-14 11:50:00,147.31,147.31,147.05,147.28,7767.0,138.8781,138.8781,138.633,138.8498,7767.0
2018-12-14 11:55:00,147.31,147.42,147.17,147.24,4099.0,138.8781,138.9818,138.7461,138.8121,4099.0
2018-12-14 12:00:00,147.28,147.63,147.25,147.44,7436.0,138.8498,139.1798,138.8216,139.0007,7436.0
2018-12-14 12:05:00,147.44,147.58,147.37,147.43,5904.0,139.0007,139.1327,138.9347,138.9913,5904.0
2018-12-14 12:10:00,147.45,147.55,147.33,147.33,4581.0,139.0101,139.1044,138.897,138.897,4581.0
2018-12-14 12:15:00,147.37,147.5,147.32,147.44,5886.0,138.9347,139.0572,138.8876,139.0007,5886.0
2018-12-14 12:20:00,147.45,147.66,147.39,147.53,22288.0,139.0101,139.2081,138.9535,139.0855,22288.0
2018-12-14 12:25:00,147.52,147.75,147.46,147.74,5200.0,139.0761,139.2929,139.0195,139.2835,5200.0
2018-12-14 12:30:00,147.81,147.97,147.79,147.92,5000.0,139.3495,139.5003,139.3307,139.4532,5000.0
2018-12-14 12:35:00,147.88,147.91,147.76,147.76,6000.0,139.4155,139.4438,139.3024,139.3024,6000.0
2018-12-14 12:40:00,147.74,147.74,147.61,147.66,4705.0,139.2835,139.2835,139.161,139.2081,4705.0
2018-12-14 12:45:00,147.65,147.8,147.62,147.8,5343.0,139.1987,139.3401,139.1704,139.3401,5343.0
2018-12-14 12:50:00,147.76,147.86,147.74,147.8,4200.0,139.3024,139.3966,139.2835,139.3401,4200.0
2018-12-14 12:55:00,147.8,147.8,147.35,147.37,5175.0,139.3401,139.3401,138.9158,138.9347,5175.0
2018-12-14 13:00:00,147.34,147.34,147.11,147.15,3800.0,138.9064,138.9064,138.6896,138.7273,3800.0
2018-12-14 13:05:00,147.16,147.75,147.16,147.69,6476.0,138.7367,139.2929,138.7367,139.2364,6476.0
2018-12-14 13:10:00,147.64,147.86,147.56,147.76,5782.0,139.1892,139.3966,139.1138,139.3024,5782.0
2018-12-14 13:15:00,147.87,147.87,147.62,147.62,4401.0,139.4061,139.4061,139.1704,139.1704,4401.0
2018-12-14 13:20:00,147.62,147.62,147.35,147.47,5930.0,139.1704,139.1704,138.9158,139.029,5930.0
2018-12-14 13:25:00,147.42,147.6,147.37,147.48,4515.0,138.9818,139.1515,138.9347,139.0384,4515.0
2018-12-14 13:30:00,147.47,147.51,147.14,147.14,8700.0,139.029,139.0667,138.7179,138.7179,8700.0
2018-12-14 13:35:00,147.1,147.15,147.01,147.03,12200.0,138.6801,138.7273,138.5953,138.6142,12200.0
2018-12-14 13:40:00,147.06,147.2,147.02,147.03,8539.0,138.6424,138.7744,138.6047,138.6142,8539.0
2018-12-14 13:45:00,147.01,147.24,146.91,147.11,26697.0,138.5953,138.8121,138.501,138.6896,26697.0
2018-12-14 13:50:00,147.1,147.11,146.65,146.65,31040.0,138.6801,138.6896,138.2559,138.2559,31040.0
2018-12-14 13:55:00,146.56,146.68,146.42,146.42,16100.0,138.1711,138.2842,138.0391,138.0391,16100.0
2018-12-14 14:00:00,146.41,146.74,146.36,146.74,7648.0,138.0296,138.3408,137.9825,138.3408,7648.0
2018-12-14 14:05:00,146.76,146.9,146.71,146.71,7700.0,138.3596,138.4916,138.3125,138.3125,7700.0
2018-12-14 14:10:00,146.62,146.71,146.28,146.31,5150.0,138.2276,138.3125,137.9071,137.9354,5150.0
2018-12-14 14:15:00,146.4,146.61,146.35,146.58,5718.0,138.0202,138.2182,137.9731,138.1899,5718.0
2018-12-14 14:20:00,146.58,146.88,146.58,146.83,5400.0,138.1899,138.4727,138.1899,138.4256,5400.0
2018-12-14 14:25:00,146.85,146.85,146.44,146.46,5600.0,138.4445,138.4445,138.0579,138.0768,5600.0
2018-12-14 14:30:00,146.45,146.57,146.27,146.31,8200.0,138.0674,138.1805,137.8977,137.9354,8200.0
2018-12-14 14:35:00,146.32,146.34,146.08,146.08,7676.0,137.9448,137.9636,137.7185,137.7185,7676.0
2018-12-14 14:40:00,146.14,146.31,145.96,146.07,5600.0,137.7751,137.9354,137.6054,137.7091,5600.0
2018-12-14 14:45:00,146.07,146.2,146.01,146.01,6671.0,137.7091,137.8317,137.6525,137.6525,6671.0
2018-12-14 14:50:00,146.03,146.06,145.67,145.71,8400.0,137.6714,137.6997,137.332,137.3697,8400.0
2018-12-14 14:55:00,145.69,146.13,145.67,145.95,12467.0,137.3509,137.7657,137.332,137.596,12467.0
2018-12-14 15:00:00,145.96,146.1,145.78,145.78,8924.0,137.6054,137.7374,137.4357,137.4357,8924.0
2018-12-14 15:05:00,145.77,146.0,145.72,145.77,8564.0,137.4263,137.6431,137.3791,137.4263,8564.0
2018-12-14 15:10:00,145.8,146.36,145.8,146.18,15051.0,137.4546,137.9825,137.4546,137.8128,15051.0
2018-12-14 15:15:00,146.16,146.16,145.86,145.97,17782.0,137.794,137.794,137.5111,137.6148,17782.0
2018-12-14 15:20:00,145.94,145.99,145.73,145.88,15101.0,137.5865,137.6337,137.3886,137.53,15101.0
2018-12-14 15:25:00,145.87,145.94,145.77,145.77,13998.0,137.5205,137.5865,137.4263,137.4263,13998.0
2018-12-14 15:30:00,145.76,145.88,145.54,145.6,16645.0,137.4168,137.53,137.2094,137.266,16645.0
2018-12-14 15:35:00,145.57,145.85,145.57,145.8,14207.0,137.2377,137.5017,137.2377,137.4546,14207.0
2018-12-14 15:40:00,145.75,145.8,145.29,145.29,20116.0,137.4074,137.4546,136.9737,136.9737,20116.0
2018-12-14 15:45:00,145.26,145.57,145.21,145.39,30060.0,136.9455,137.2377,136.8983,137.068,30060.0
2018-12-14 15:50:00,145.45,145.45,145.29,145.41,22850.0,137.1246,137.1246,136.9737,137.0869,22850.0
2018-12-14 15:55:00,145.42,145.67,145.37,145.52,86685.0,137.0963,137.332,137.0492,137.1906,86685.0
2018-12-17 09:30:00,145.59,146.15,143.67,144.21,31554.0,137.2566,137.7845,135.4465,135.9556,31554.0
2018-12-17 09:35:00,144.21,144.21,143.4,143.71,5200.0,135.9556,135.9556,135.1919,135.4842,5200.0
2018-12-17 09:40:00,143.62,143.62,143.04,143.04,5562.0,135.3993,135.3993,134.8525,134.8525,5562.0
2018-12-17 09:45:00,143.14,143.28,142.74,143.0,12300.0,134.9468,135.0788,134.5697,134.8148,12300.0
2018-12-17 09:50:00,142.9,142.99,142.58,142.64,9447.0,134.7205,134.8054,134.4189,134.4754,9447.0
2018-12-17 09:55:00,142.63,143.63,142.62,143.63,14530.0,134.466,135.4088,134.4566,135.4088,14530.0
2018-12-17 10:00:00,143.63,143.63,143.28,143.4,8616.0,135.4088,135.4088,135.0788,135.1919,8616.0
2018-12-17 10:05:00,143.48,143.86,143.48,143.85,7167.0,135.2674,135.6256,135.2674,135.6162,7167.0
2018-12-17 10:10:00,143.79,144.1,143.57,144.1,8878.0,135.5596,135.8519,135.3522,135.8519,8878.0
2018-12-17 10:15:00,144.11,144.46,144.05,144.27,67366.0,135.8613,136.1913,135.8047,136.0121,67366.0
2018-12-17 10:20:00,144.34,144.48,144.15,144.15,9068.0,136.0781,136.2101,135.899,135.899,9068.0
2018-12-17 10:25:00,144.27,144.32,143.36,143.46,18577.0,136.0121,136.0593,135.1542,135.2485,18577.0
2018-12-17 10:30:00,143.42,143.59,143.18,143.41,17564.0,135.2108,135.3711,134.9845,135.2014,17564.0
2018-12-17 10:35:00,143.4,143.47,143.13,143.47,10058.0,135.1919,135.2579,134.9374,135.2579,10058.0
2018-12-17 10:40:00,143.38,144.26,143.32,143.88,12674.0,135.1731,136.0027,135.1165,135.6445,12674.0
2018-12-17 10:45:00,143.95,144.27,143.91,143.96,4135.0,135.7104,136.0121,135.6727,135.7199,4135.0
2018-12-17 10:50:00,143.96,144.36,143.88,144.12,12455.0,135.7199,136.097,135.6445,135.8707,12455.0
2018-12-17 10:55:00,144.13,144.27,143.94,144.06,15255.0,135.8801,136.0121,135.701,135.8142,15255.0
2018-12-17 11:00:00,144.15,144.36,144.12,144.25,16882.0,135.899,136.097,135.8707,135.9933,16882.0
2018-12-17 11:05:00,144.34,144.51,144.23,144.51,8233.0,136.0781,136.2384,135.9744,136.2384,8233.0
2018-12-17 11:10:00,144.67,144.74,144.56,144.64,5200.0,136.3892,136.4552,136.2855,136.361,5200.0
2018-12-17 11:15:00,144.72,144.73,144.41,144.49,16300.0,136.4364,136.4458,136.1441,136.2195,16300.0
2018-12-17 11:20:00,144.52,144.64,144.29,144.39,19397.0,136.2478,136.361,136.031,136.1253,19397.0
2018-12-17 11:25:00,144.52,144.57,144.35,144.41,5575.0,136.2478,136.295,136.0876,136.1441,5575.0
2018-12-17 11:30:00,144.45,144.54,144.25,144.28,5875.0,136.1818,136.2667,135.9933,136.0216,5875.0
2018-12-17 11:35:00,144.21,144.21,143.93,143.93,6609.0,135.9556,135.9556,135.6916,135.6916,6609.0
2018-12-17 11:40:00,143.93,143.96,143.77,143.91,4225.0,135.6916,135.7199,135.5408,135.6727,4225.0
2018-12-17 11:45:00,143.92,144.08,143.7,144.08,3345.0,135.6822,135.833,135.4748,135.833,3345.0
2018-12-17 11:50:00,144.12,144.2,144.04,144.04,3400.0,135.8707,135.9461,135.7953,135.7953,3400.0
2018-12-17 11:55:00,144.11,144.29,144.07,144.22,4508.0,135.8613,136.031,135.8236,135.965,4508.0
2018-12-17 12:00:00,144.25,144.37,144.13,144.24,5800.0,135.9933,136.1064,135.8801,135.9838,5800.0
2018-12-17 12:05:00,144.24,144.4,144.21,144.4,4505.0,135.9838,136.1347,135.9556,136.1347,4505.0
2018-12-17 12:10:00,144.29,144.31,144.1,144.1,3434.0,136.031,136.0498,135.8519,135.8519,3434.0
2018-12-17 12:15:00,144.08,144.23,144.02,144.12,3624.0,135.833,135.9744,135.7764,135.8707,3624.0
2018-12-17 12:20:00,144.1,144.3,144.06,144.16,6268.0,135.8519,136.0404,135.8142,135.9084,6268.0
2018-12-17 12:25:00,144.16,144.17,144.03,144.16,3975.0,135.9084,135.9179,135.7859,135.9084,3975.0
2018-12-17 12:30:00,144.0,144.05,143.56,143.56,3631.0,135.7576,135.8047,135.3428,135.3428,3631.0
2018-12-17 12:35:00,143.58,143.72,143.53,143.59,1827.0,135.3616,135.4936,135.3145,135.3711,1827.0
2018-12-17 12:40:00,143.59,143.73,143.37,143.5,9392.0,135.3711,135.503,135.1636,135.2862,9392.0
2018-12-17 12:45:00,143.52,143.76,143.52,143.71,4200.0,135.3051,135.5313,135.3051,135.4842,4200.0
2018-12-17 12:50:00,143.72,143.73,143.3,143.46,8881.0,135.4936,135.503,135.0977,135.2485,8881.0
2018-12-17 12:55:00,143.52,143.55,143.34,143.39,2949.0,135.3051,135.3333,135.1354,135.1825,2949.0
2018-12-17 13:00:00,143.34,143.48,143.2,143.2,4478.0,135.1354,135.2674,135.0034,135.0034,4478.0
2018-12-17 13:05:00,143.25,143.61,143.25,143.39,5500.0,135.0505,135.3899,135.0505,135.1825,5500.0
2018-12-17 13:10:00,143.42,143.53,143.32,143.45,9452.0,135.2108,135.3145,135.1165,135.2391,9452.0
2018-12-17 13:15:00,143.27,143.39,143.14,143.14,4000.0,135.0694,135.1825,134.9468,134.9468,4000.0
2018-12-17 13:20:00,143.13,143.48,142.93,143.45,3503.0,134.9374,135.2674,134.7488,135.2391,3503.0
2018-12-17 13:25:00,143.4,143.5,143.13,143.13,7936.0,135.1919,135.2862,134.9374,134.9374,7936.0
2018-12-17 13:30:00,143.13,143.34,142.77,142.77,10283.0,134.9374,135.1354,134.598,134.598,10283.0
2018-12-17 13:35:00,142.78,142.98,142.65,142.85,6958.0,134.6074,134.796,134.4849,134.6734,6958.0
2018-12-17 13:40:00,142.85,143.12,142.78,142.86,7295.0,134.6734,134.928,134.6074,134.6828,7295.0
2018-12-17 13:45:00,142.82,142.83,142.58,142.74,4948.0,134.6451,134.6546,134.4189,134.5697,4948.0
2018-12-17 13:50:00,142.76,142.81,142.51,142.65,24222.0,134.5886,134.6357,134.3529,134.4849,24222.0
2018-12-17 13:55:00,142.54,142.79,142.54,142.55,7491.0,134.3812,134.6168,134.3812,134.3906,7491.0
2018-12-17 14:00:00,142.5,142.71,142.4,142.44,7346.0,134.3434,134.5414,134.2492,134.2869,7346.0
2018-12-17 14:05:00,142.43,142.5,142.12,142.18,13202.0,134.2775,134.3434,133.9852,134.0418,13202.0
2018-12-17 14:10:00,142.08,142.23,141.81,142.08,10682.0,133.9475,134.0889,133.6929,133.9475,10682.0
2018-12-17 14:15:00,142.06,142.14,141.93,142.07,10060.0,133.9286,134.0041,133.8061,133.9381,10060.0
2018-12-17 14:20:00,141.98,142.44,141.94,142.05,30051.0,133.8532,134.2869,133.8155,133.9192,30051.0
2018-12-17 14:25:00,142.0,142.05,141.76,141.76,14439.0,133.8721,133.9192,133.6458,133.6458,14439.0
2018-12-17 14:30:00,141.81,141.88,141.68,141.75,15678.0,133.6929,133.7589,133.5704,133.6364,15678.0
2018-12-17 14:35:00,141.77,141.77,141.57,141.61,9127.0,133.6552,133.6552,133.4667,133.5044,9127.0
2018-12-17 14:40:00,141.59,142.11,141.56,141.8,17538.0,133.4855,133.9758,133.4572,133.6835,17538.0
2018-12-17 14:45:00,141.74,141.91,141.49,141.57,14077.0,133.6269,133.7872,133.3913,133.4667,14077.0
2018-12-17 14:50:00,141.51,141.67,141.21,141.31,11078.0,133.4101,133.561,133.1273,133.2216,11078.0
2018-12-17 14:55:00,141.32,141.73,141.32,141.66,9612.0,133.231,133.6175,133.231,133.5515,9612.0
2018-12-17 15:00:00,141.71,141.76,141.59,141.65,22415.0,133.5987,133.6458,133.4855,133.5421,22415.0
2018-12-17 15:05:00,141.62,141.84,141.47,141.47,34115.0,133.5138,133.7212,133.3724,133.3724,34115.0
2018-12-17 15:10:00,141.44,141.77,141.42,141.53,29668.0,133.3441,133.6552,133.3253,133.429,29668.0
2018-12-17 15:15:00,141.55,141.61,141.3,141.45,29206.0,133.4478,133.5044,133.2121,133.3535,29206.0
2018-12-17 15:20:00,141.42,141.54,141.29,141.37,13616.0,133.3253,133.4384,133.2027,133.2781,13616.0
2018-12-17 15:25:00,141.38,141.38,141.21,141.34,12263.0,133.2876,133.2876,133.1273,133.2498,12263.0
2018-12-17 15:30:00,141.31,141.34,141.04,141.22,19430.0,133.2216,133.2498,132.967,133.1367,19430.0
2018-12-17 15:35:00,141.19,141.24,140.8,141.03,29896.0,133.1084,133.1556,132.7408,132.9576,29896.0
2018-12-17 15:40:00,140.99,141.13,140.84,141.08,23345.0,132.9199,133.0519,132.7785,133.0047,23345.0
2018-12-17 15:45:00,141.07,141.31,140.64,140.8,39332.0,132.9953,133.2216,132.5899,132.7408,39332.0
2018-12-17 15:50:00,140.82,141.19,140.75,141.17,34487.0,132.7596,133.1084,132.6936,133.0896,34487.0
2018-12-17 15:55:00,141.13,141.4,141.05,141.38,95807.0,133.0519,133.3064,132.9764,133.2876,95807.0
2018-12-18 09:30:00,142.41,143.37,142.41,142.91,15066.0,134.2586,135.1636,134.2586,134.73,15066.0
2018-12-18 09:35:00,142.96,143.64,142.96,143.33,14025.0,134.7771,135.4182,134.7771,135.1259,14025.0
2018-12-18 09:40:00,143.33,143.91,143.32,143.75,33868.0,135.1259,135.6727,135.1165,135.5219,33868.0
2018-12-18 09:45:00,143.71,143.96,143.47,143.84,5490.0,135.4842,135.7199,135.2579,135.6067,5490.0
2018-12-18 09:50:00,143.86,143.98,143.7,143.81,11631.0,135.6256,135.7387,135.4748,135.5785,11631.0
2018-12-18 09:55:00,143.78,144.11,143.7,144.11,4252.0,135.5502,135.8613,135.4748,135.8613,4252.0
2018-12-18 10:00:00,144.1,144.11,143.23,143.47,9391.0,135.8519,135.8613,135.0317,135.2579,9391.0
2018-12-18 10:05:00,143.41,143.61,143.27,143.27,3975.0,135.2014,135.3899,135.0694,135.0694,3975.0
2018-12-18 10:10:00,143.18,143.67,143.11,143.46,7211.0,134.9845,135.4465,134.9185,135.2485,7211.0
2018-12-18 10:15:00,143.5,143.57,142.88,143.0,15945.0,135.2862,135.3522,134.7017,134.8148,15945.0
2018-12-18 10:20:00,143.09,143.28,142.95,143.14,6486.0,134.8997,135.0788,134.7677,134.9468,6486.0
2018-12-18 10:25:00,143.21,143.4,143.16,143.2,3200.0,135.0128,135.1919,134.9657,135.0034,3200.0
2018-12-18 10:30:00,143.19,143.56,143.18,143.49,3072.0,134.9939,135.3428,134.9845,135.2768,3072.0
2018-12-18 10:35:00,143.54,143.63,143.28,143.28,1900.0,135.3239,135.4088,135.0788,135.0788,1900.0
2018-12-18 10:40:00,143.31,143.31,142.83,143.05,10406.0,135.1071,135.1071,134.6546,134.862,10406.0
2018-12-18 10:45:00,143.05,143.44,142.94,143.44,15021.0,134.862,135.2296,134.7583,135.2296,15021.0
2018-12-18 10:50:00,143.35,143.57,143.34,143.37,5200.0,135.1448,135.3522,135.1354,135.1636,5200.0
2018-12-18 10:55:00,143.39,143.51,143.23,143.23,2000.0,135.1825,135.2956,135.0317,135.0317,2000.0
2018-12-18 11:00:00,143.28,143.37,142.99,143.2,14068.0,135.0788,135.1636,134.8054,135.0034,14068.0
2018-12-18 11:05:00,143.21,143.25,142.95,142.96,9508.0,135.0128,135.0505,134.7677,134.7771,9508.0
2018-12-18 11:10:00,143.02,143.03,142.85,142.89,2004.0,134.8337,134.8431,134.6734,134.7111,2004.0
2018-12-18 11:15:00,142.95,142.95,142.52,142.74,5242.0,134.7677,134.7677,134.3623,134.5697,5242.0
2018-12-18 11:20:00,142.67,142.73,142.33,142.46,7675.0,134.5037,134.5603,134.1832,134.3057,7675.0
2018-12-18 11:25:00,142.35,142.52,142.08,142.47,15566.0,134.202,134.3623,133.9475,134.3152,15566.0
2018-12-18 11:30:00,142.54,142.9,142.37,142.8,9932.0,134.3812,134.7205,134.2209,134.6263,9932.0
2018-12-18 11:35:00,142.78,143.14,142.78,143.14,8615.0,134.6074,134.9468,134.6074,134.9468,8615.0
2018-12-18 11:40:00,143.11,143.17,142.94,142.98,11954.0,134.9185,134.9751,134.7583,134.796,11954.0
2018-12-18 11:45:00,142.94,143.54,142.94,143.44,5123.0,134.7583,135.3239,134.7583,135.2296,5123.0
2018-12-18 11:50:00,143.41,143.54,143.1,143.29,7205.0,135.2014,135.3239,134.9091,135.0882,7205.0
2018-12-18 11:55:00,143.33,143.48,143.13,143.13,3101.0,135.1259,135.2674,134.9374,134.9374,3101.0
2018-12-18 12:00:00,143.18,143.62,143.18,143.62,2250.0,134.9845,135.3993,134.9845,135.3993,2250.0
2018-12-18 12:05:00,143.58,143.85,143.51,143.67,2750.0,135.3616,135.6162,135.2956,135.4465,2750.0
2018-12-18 12:10:00,143.86,143.94,143.76,143.94,1100.0,135.6256,135.701,135.5313,135.701,1100.0
2018-12-18 12:15:00,143.94,144.05,143.86,144.05,3570.0,135.701,135.8047,135.6256,135.8047,3570.0
2018-12-18 12:20:00,144.01,144.12,143.96,143.96,2800.0,135.767,135.8707,135.7199,135.7199,2800.0
2018-12-18 12:25:00,143.95,143.95,143.7,143.78,1500.0,135.7104,135.7104,135.4748,135.5502,1500.0
2018-12-18 12:30:00,143.71,143.92,143.63,143.74,10900.0,135.4842,135.6822,135.4088,135.5125,10900.0
2018-12-18 12:35:00,143.64,143.67,143.46,143.5,3326.0,135.4182,135.4465,135.2485,135.2862,3326.0
2018-12-18 12:40:00,143.59,143.65,143.47,143.47,2038.0,135.3711,135.4276,135.2579,135.2579,2038.0
2018-12-18 12:45:00,143.56,143.66,143.41,143.54,6155.0,135.3428,135.437,135.2014,135.3239,6155.0
2018-12-18 12:50:00,143.47,143.81,143.47,143.81,1940.0,135.2579,135.5785,135.2579,135.5785,1940.0
2018-12-18 12:55:00,143.77,143.82,143.57,143.62,2800.0,135.5408,135.5879,135.3522,135.3993,2800.0
2018-12-18 13:00:00,143.71,143.71,143.42,143.55,3784.0,135.4842,135.4842,135.2108,135.3333,3784.0
2018-12-18 13:05:00,143.54,143.56,143.4,143.4,3000.0,135.3239,135.3428,135.1919,135.1919,3000.0
2018-12-18 13:10:00,143.5,143.63,143.45,143.46,4000.0,135.2862,135.4088,135.2391,135.2485,4000.0
2018-12-18 13:15:00,143.38,143.45,143.3,143.42,3319.0,135.1731,135.2391,135.0977,135.2108,3319.0
2018-12-18 13:20:00,143.38,143.5,143.29,143.38,15348.0,135.1731,135.2862,135.0882,135.1731,15348.0
2018-12-18 13:25:00,143.31,143.34,143.07,143.13,8800.0,135.1071,135.1354,134.8808,134.9374,8800.0
2018-12-18 13:30:00,143.09,143.2,142.97,143.0,4403.0,134.8997,135.0034,134.7865,134.8148,4403.0
2018-12-18 13:35:00,143.0,143.08,142.85,142.93,4318.0,134.8148,134.8902,134.6734,134.7488,4318.0
2018-12-18 13:40:00,142.94,143.04,142.87,143.01,4000.0,134.7583,134.8525,134.6923,134.8243,4000.0
2018-12-18 13:45:00,142.99,143.15,142.98,143.15,3045.0,134.8054,134.9562,134.796,134.9562,3045.0
2018-12-18 13:50:00,143.17,143.17,142.79,142.9,2936.0,134.9751,134.9751,134.6168,134.7205,2936.0
2018-12-18 13:55:00,142.84,142.9,142.68,142.71,3800.0,134.664,134.7205,134.5131,134.5414,3800.0
2018-12-18 14:00:00,142.83,142.97,142.66,142.96,10571.0,134.6546,134.7865,134.4943,134.7771,10571.0
2018-12-18 14:05:00,142.91,143.15,142.85,143.15,3731.0,134.73,134.9562,134.6734,134.9562,3731.0
2018-12-18 14:10:00,143.14,143.17,142.98,143.01,3110.0,134.9468,134.9751,134.796,134.8243,3110.0
2018-12-18 14:15:00,143.06,143.06,142.68,142.92,12533.0,134.8714,134.8714,134.5131,134.7394,12533.0
2018-12-18 14:20:00,142.93,143.06,142.87,142.9,6155.0,134.7488,134.8714,134.6923,134.7205,6155.0
2018-12-18 14:25:00,142.88,143.03,142.81,143.02,6611.0,134.7017,134.8431,134.6357,134.8337,6611.0
2018-12-18 14:30:00,143.03,143.03,142.64,142.66,6736.0,134.8431,134.8431,134.4754,134.4943,6736.0
2018-12-18 14:35:00,142.75,142.97,142.62,142.87,3219.0,134.5791,134.7865,134.4566,134.6923,3219.0
2018-12-18 14:40:00,142.86,142.92,141.98,142.13,9550.0,134.6828,134.7394,133.8532,133.9946,9550.0
2018-12-18 14:45:00,142.03,142.12,141.97,142.07,3631.0,133.9003,133.9852,133.8438,133.9381,3631.0
2018-12-18 14:50:00,142.18,142.18,141.98,142.06,4400.0,134.0418,134.0418,133.8532,133.9286,4400.0
2018-12-18 14:55:00,142.05,142.05,141.57,141.72,9000.0,133.9192,133.9192,133.4667,133.6081,9000.0
2018-12-18 15:00:00,141.73,141.96,141.53,141.84,16016.0,133.6175,133.8344,133.429,133.7212,16016.0
2018-12-18 15:05:00,141.84,141.89,141.12,141.36,22102.0,133.7212,133.7684,133.0424,133.2687,22102.0
2018-12-18 15:10:00,141.32,141.68,141.3,141.52,24303.0,133.231,133.5704,133.2121,133.4195,24303.0
2018-12-18 15:15:00,141.53,141.87,141.39,141.87,24884.0,133.429,133.7495,133.297,133.7495,24884.0
2018-12-18 15:20:00,141.8,141.96,141.7,141.81,11910.0,133.6835,133.8344,133.5892,133.6929,11910.0
2018-12-18 15:25:00,141.81,141.81,141.56,141.67,9401.0,133.6929,133.6929,133.4572,133.561,9401.0
2018-12-18 15:30:00,141.71,142.2,141.71,142.13,7656.0,133.5987,134.0606,133.5987,133.9946,7656.0
2018-12-18 15:35:00,142.15,142.28,141.94,141.97,7191.0,134.0135,134.136,133.8155,133.8438,7191.0
2018-12-18 15:40:00,141.93,142.26,141.93,142.1,19784.0,133.8061,134.1172,133.8061,133.9663,19784.0
2018-12-18 15:45:00,142.13,142.88,142.13,142.87,15709.0,133.9946,134.7017,133.9946,134.6923,15709.0
2018-12-18 15:50:00,142.82,142.86,142.6,142.73,16940.0,134.6451,134.6828,134.4377,134.5603,16940.0
2018-12-18 15:55:00,142.67,142.72,142.15,142.18,65449.0,134.5037,134.5509,134.0135,134.0418,65449.0
2018-12-19 09:30:00,142.71,142.96,141.82,142.75,6748.0,134.5414,134.7771,133.7024,134.5791,6748.0
2018-12-19 09:35:00,142.75,142.9,142.42,142.6,8627.0,134.5791,134.7205,134.268,134.4377,8627.0
2018-12-19 09:40:00,142.59,142.99,142.53,142.91,13187.0,134.4283,134.8054,134.3717,134.73,13187.0
2018-12-19 09:45:00,142.87,142.9,142.53,142.86,34826.0,134.6923,134.7205,134.3717,134.6828,34826.0
2018-12-19 09:50:00,142.79,143.15,142.46,142.91,28515.0,134.6168,134.9562,134.3057,134.73,28515.0
2018-12-19 09:55:00,142.99,143.59,141.7,142.18,17348.0,134.8054,135.3711,133.5892,134.0418,17348.0
2018-12-19 10:00:00,142.32,142.95,142.19,142.64,16183.0,134.1737,134.7677,134.0512,134.4754,16183.0
2018-12-19 10:05:00,142.64,142.68,142.28,142.58,9863.0,134.4754,134.5131,134.136,134.4189,9863.0
2018-12-19 10:10:00,142.49,143.07,142.46,142.86,17873.0,134.334,134.8808,134.3057,134.6828,17873.0
2018-12-19 10:15:00,142.85,143.08,142.82,142.93,7666.0,134.6734,134.8902,134.6451,134.7488,7666.0
2018-12-19 10:20:00,142.92,143.12,142.82,142.83,5200.0,134.7394,134.928,134.6451,134.6546,5200.0
2018-12-19 10:25:00,142.93,143.17,142.84,143.07,6514.0,134.7488,134.9751,134.664,134.8808,6514.0
2018-12-19 10:30:00,143.09,143.31,143.07,143.07,6000.0,134.8997,135.1071,134.8808,134.8808,6000.0
2018-12-19 10:35:00,143.16,143.22,142.87,143.06,3800.0,134.9657,135.0222,134.6923,134.8714,3800.0
2018-12-19 10:40:00,142.96,143.04,142.81,142.91,6570.0,134.7771,134.8525,134.6357,134.73,6570.0
2018-12-19 10:45:00,142.94,142.94,142.49,142.66,10009.0,134.7583,134.7583,134.334,134.4943,10009.0
2018-12-19 10:50:00,142.74,143.11,142.7,142.94,4900.0,134.5697,134.9185,134.532,134.7583,4900.0
2018-12-19 10:55:00,142.99,143.19,142.81,143.06,16607.0,134.8054,134.9939,134.6357,134.8714,16607.0
2018-12-19 11:00:00,143.07,143.13,142.84,142.98,15400.0,134.8808,134.9374,134.664,134.796,15400.0
2018-12-19 11:05:00,143.04,143.16,142.95,143.03,7223.0,134.8525,134.9657,134.7677,134.8431,7223.0
2018-12-19 11:10:00,142.97,143.19,142.9,142.91,19678.0,134.7865,134.9939,134.7205,134.73,19678.0
2018-12-19 11:15:00,142.84,142.92,142.73,142.86,5286.0,134.664,134.7394,134.5603,134.6828,5286.0
2018-12-19 11:20:00,142.86,142.89,142.67,142.72,5527.0,134.6828,134.7111,134.5037,134.5509,5527.0
2018-12-19 11:25:00,142.76,142.87,142.35,142.35,7296.0,134.5886,134.6923,134.202,134.202,7296.0
2018-12-19 11:30:00,142.33,142.64,142.33,142.56,5500.0,134.1832,134.4754,134.1832,134.4,5500.0
2018-12-19 11:35:00,142.57,142.87,142.4,142.4,16237.0,134.4094,134.6923,134.2492,134.2492,16237.0
2018-12-19 11:40:00,142.38,142.67,142.15,142.53,10596.0,134.2303,134.5037,134.0135,134.3717,10596.0
2018-12-19 11:45:00,142.4,142.57,142.35,142.5,10100.0,134.2492,134.4094,134.202,134.3434,10100.0
2018-12-19 11:50:00,142.58,142.72,142.41,142.46,4300.0,134.4189,134.5509,134.2586,134.3057,4300.0
2018-12-19 11:55:00,142.51,142.62,142.31,142.52,5326.0,134.3529,134.4566,134.1643,134.3623,5326.0
2018-12-19 12:00:00,142.49,142.76,142.45,142.54,7633.0,134.334,134.5886,134.2963,134.3812,7633.0
2018-12-19 12:05:00,142.55,142.79,142.54,142.75,7828.0,134.3906,134.6168,134.3812,134.5791,7828.0
2018-12-19 12:10:00,142.75,142.85,142.6,142.76,13440.0,134.5791,134.6734,134.4377,134.5886,13440.0
2018-12-19 12:15:00,142.74,142.76,142.4,142.4,13294.0,134.5697,134.5886,134.2492,134.2492,13294.0
2018-12-19 12:20:00,142.39,142.68,142.35,142.68,9500.0,134.2397,134.5131,134.202,134.5131,9500.0
2018-12-19 12:25:00,142.68,142.77,142.37,142.37,17711.0,134.5131,134.598,134.2209,134.2209,17711.0
2018-12-19 12:30:00,142.4,142.74,142.35,142.74,4900.0,134.2492,134.5697,134.202,134.5697,4900.0
2018-12-19 12:35:00,142.76,142.84,142.72,142.83,2700.0,134.5886,134.664,134.5509,134.6546,2700.0
2018-12-19 12:40:00,142.78,142.92,142.71,142.86,8663.0,134.6074,134.7394,134.5414,134.6828,8663.0
2018-12-19 12:45:00,142.97,143.28,142.91,143.28,2770.0,134.7865,135.0788,134.73,135.0788,2770.0
2018-12-19 12:50:00,143.36,143.6,143.3,143.51,6849.0,135.1542,135.3805,135.0977,135.2956,6849.0
2018-12-19 12:55:00,143.57,143.57,143.05,143.15,26864.0,135.3522,135.3522,134.862,134.9562,26864.0
2018-12-19 13:00:00,143.22,143.31,143.15,143.31,48336.0,135.0222,135.1071,134.9562,135.1071,48336.0
2018-12-19 13:05:00,143.33,143.33,142.96,143.12,5310.0,135.1259,135.1259,134.7771,134.928,5310.0
2018-12-19 13:10:00,143.15,143.24,143.03,143.12,5031.0,134.9562,135.0411,134.8431,134.928,5031.0
2018-12-19 13:15:00,143.06,143.21,143.02,143.1,9727.0,134.8714,135.0128,134.8337,134.9091,9727.0
2018-12-19 13:20:00,143.13,143.14,142.68,142.68,10000.0,134.9374,134.9468,134.5131,134.5131,10000.0
2018-12-19 13:25:00,142.72,142.89,142.7,142.86,3800.0,134.5509,134.7111,134.532,134.6828,3800.0
2018-12-19 13:30:00,142.89,142.98,142.72,142.85,5509.0,134.7111,134.796,134.5509,134.6734,5509.0
2018-12-19 13:35:00,142.96,143.03,142.85,142.96,8120.0,134.7771,134.8431,134.6734,134.7771,8120.0
2018-12-19 13:40:00,142.96,143.44,142.96,143.33,7070.0,134.7771,135.2296,134.7771,135.1259,7070.0
2018-12-19 13:45:00,143.36,143.38,143.12,143.23,12500.0,135.1542,135.1731,134.928,135.0317,12500.0
2018-12-19 13:50:00,143.18,143.18,142.85,142.87,18411.0,134.9845,134.9845,134.6734,134.6923,18411.0
2018-12-19 13:55:00,142.89,143.94,142.86,143.5,18927.0,134.7111,135.701,134.6828,135.2862,18927.0
2018-12-19 14:00:00,143.32,143.32,141.11,141.22,14254.0,135.1165,135.1165,133.033,133.1367,14254.0
2018-12-19 14:05:00,141.37,141.91,140.85,141.21,11657.0,133.2781,133.7872,132.7879,133.1273,11657.0
2018-12-19 14:10:00,141.36,141.38,140.41,140.84,10386.0,133.2687,133.2876,132.3731,132.7785,10386.0
2018-12-19 14:15:00,140.77,141.51,140.67,141.24,19763.0,132.7125,133.4101,132.6182,133.1556,19763.0
2018-12-19 14:20:00,141.3,141.69,140.66,141.69,26143.0,133.2121,133.5798,132.6088,133.5798,26143.0
2018-12-19 14:25:00,141.59,141.97,141.28,141.75,21363.0,133.4855,133.8438,133.1933,133.6364,21363.0
2018-12-19 14:30:00,141.83,142.27,141.48,141.92,11965.0,133.7118,134.1266,133.3818,133.7966,11965.0
2018-12-19 14:35:00,141.87,141.9,141.46,141.65,16199.0,133.7495,133.7778,133.363,133.5421,16199.0
2018-12-19 14:40:00,141.63,141.63,140.09,140.09,10901.0,133.5232,133.5232,132.0714,132.0714,10901.0
2018-12-19 14:45:00,140.14,140.73,140.08,140.59,8702.0,132.1185,132.6748,132.062,132.5428,8702.0
2018-12-19 14:50:00,140.56,140.56,139.76,140.12,12510.0,132.5145,132.5145,131.7603,132.0997,12510.0
2018-12-19 14:55:00,140.08,140.09,138.87,139.22,16960.0,132.062,132.0714,130.9212,131.2512,16960.0
2018-12-19 15:00:00,139.11,139.15,138.15,138.16,20086.0,131.1475,131.1852,130.2424,130.2519,20086.0
2018-12-19 15:05:00,138.16,138.42,137.44,138.31,26143.0,130.2519,130.497,129.5731,130.3933,26143.0
2018-12-19 15:10:00,138.42,139.17,138.03,139.16,38341.0,130.497,131.2041,130.1293,131.1946,38341.0
2018-12-19 15:15:00,139.25,139.25,138.29,138.53,21164.0,131.2795,131.2795,130.3744,130.6007,21164.0
2018-12-19 15:20:00,138.68,139.38,138.15,139.04,14383.0,130.7421,131.402,130.2424,131.0815,14383.0
2018-12-19 15:25:00,139.12,139.25,138.44,138.45,13400.0,131.1569,131.2795,130.5158,130.5253,13400.0
2018-12-19 15:30:00,138.3,139.02,138.3,138.77,19495.0,130.3838,131.0626,130.3838,130.8269,19495.0
2018-12-19 15:35:00,138.84,138.98,138.6,138.78,24474.0,130.8929,131.0249,130.6667,130.8364,24474.0
2018-12-19 15:40:00,138.7,139.0,138.38,138.95,33792.0,130.761,131.0438,130.4593,130.9966,33792.0
2018-12-19 15:45:00,139.05,139.82,139.04,139.76,50854.0,131.0909,131.8168,131.0815,131.7603,50854.0
2018-12-19 15:50:00,139.75,140.15,139.46,140.0,65835.0,131.7509,132.128,131.4775,131.9865,65835.0
2018-12-19 15:55:00,140.01,140.08,139.48,139.5,53573.0,131.996,132.062,131.4963,131.5152,53573.0
2018-12-20 09:30:00,139.07,139.84,138.97,139.84,11455.0,131.1098,131.8357,131.0155,131.8357,11455.0
2018-12-20 09:35:00,139.8,139.81,139.07,139.43,10681.0,131.798,131.8074,131.1098,131.4492,10681.0
2018-12-20 09:40:00,139.45,139.45,138.42,138.87,13684.0,131.468,131.468,130.497,130.9212,13684.0
2018-12-20 09:45:00,138.99,139.11,137.77,138.06,25267.0,131.0344,131.1475,129.8842,130.1576,25267.0
2018-12-20 09:50:00,138.15,138.17,137.44,137.73,9163.0,130.2424,130.2613,129.5731,129.8465,9163.0
2018-12-20 09:55:00,137.59,138.06,137.42,137.98,15624.0,129.7145,130.1576,129.5542,130.0822,15624.0
2018-12-20 10:00:00,137.87,138.1,137.65,137.85,12673.0,129.9785,130.1953,129.7711,129.9596,12673.0
2018-12-20 10:05:00,137.94,138.99,137.94,138.87,28394.0,130.0445,131.0344,130.0445,130.9212,28394.0
2018-12-20 10:10:00,138.86,138.87,138.58,138.79,11905.0,130.9118,130.9212,130.6478,130.8458,11905.0
2018-12-20 10:15:00,138.92,139.11,138.6,138.74,16473.0,130.9684,131.1475,130.6667,130.7987,16473.0
2018-12-20 10:20:00,138.74,138.81,138.29,138.46,9797.0,130.7987,130.8647,130.3744,130.5347,9797.0
2018-12-20 10:25:00,138.53,138.89,138.36,138.39,9894.0,130.6007,130.9401,130.4404,130.4687,9894.0
2018-12-20 10:30:00,138.34,138.65,138.27,138.36,7267.0,130.4216,130.7138,130.3556,130.4404,7267.0
2018-12-20 10:35:00,138.26,138.59,138.14,138.4,9188.0,130.3461,130.6572,130.233,130.4781,9188.0
2018-12-20 10:40:00,138.34,138.83,138.32,138.83,6600.0,130.4216,130.8835,130.4027,130.8835,6600.0
2018-12-20 10:45:00,138.77,138.82,138.43,138.44,25396.0,130.8269,130.8741,130.5064,130.5158,25396.0
2018-12-20 10:50:00,138.44,138.48,138.08,138.2,17445.0,130.5158,130.5535,130.1764,130.2896,17445.0
2018-12-20 10:55:00,138.26,138.54,138.19,138.38,5388.0,130.3461,130.6101,130.2801,130.4593,5388.0
2018-12-20 11:00:00,138.37,138.49,138.13,138.22,16607.0,130.4498,130.563,130.2236,130.3084,16607.0
2018-12-20 11:05:00,138.24,138.43,137.78,137.86,7481.0,130.3273,130.5064,129.8936,129.969,7481.0
2018-12-20 11:10:00,137.86,137.86,137.49,137.74,9376.0,129.969,129.969,129.6202,129.8559,9376.0
2018-12-20 11:15:00,137.72,137.79,137.39,137.45,5622.0,129.837,129.903,129.5259,129.5825,5622.0
2018-12-20 11:20:00,137.47,137.49,136.74,136.88,8010.0,129.6014,129.6202,128.9131,129.0451,8010.0
2018-12-20 11:25:00,136.89,137.14,136.46,136.75,12634.0,129.0546,129.2902,128.6492,128.9226,12634.0
2018-12-20 11:30:00,136.65,136.82,136.52,136.61,27528.0,128.8283,128.9886,128.7057,128.7906,27528.0
2018-12-20 11:35:00,136.66,136.75,136.44,136.51,27770.0,128.8377,128.9226,128.6303,128.6963,27770.0
2018-12-20 11:40:00,136.51,136.78,136.46,136.53,19395.0,128.6963,128.9509,128.6492,128.7152,19395.0
2018-12-20 11:45:00,136.59,136.68,136.23,136.33,10938.0,128.7717,128.8566,128.4323,128.5266,10938.0
2018-12-20 11:50:00,136.24,136.45,135.87,136.23,28043.0,128.4418,128.6397,128.0929,128.4323,28043.0
2018-12-20 11:55:00,136.3,136.73,135.94,136.14,21905.0,128.4983,128.9037,128.1589,128.3475,21905.0
2018-12-20 12:00:00,136.31,136.54,135.89,136.41,27504.0,128.5078,128.7246,128.1118,128.602,27504.0
2018-12-20 12:05:00,136.25,136.55,135.95,135.95,9165.0,128.4512,128.734,128.1684,128.1684,9165.0
2018-12-20 12:10:00,136.04,136.19,135.72,135.79,10808.0,128.2532,128.3946,127.9515,128.0175,10808.0
2018-12-20 12:15:00,135.8,136.2,135.48,136.2,11417.0,128.0269,128.4041,127.7253,128.4041,11417.0
2018-12-20 12:20:00,136.07,136.24,135.69,136.22,28119.0,128.2815,128.4418,127.9232,128.4229,28119.0
2018-12-20 12:25:00,136.25,136.53,136.01,136.29,33512.0,128.4512,128.7152,128.2249,128.4889,33512.0
2018-12-20 12:30:00,136.27,136.59,136.09,136.28,17397.0,128.47,128.7717,128.3003,128.4795,17397.0
2018-12-20 12:35:00,136.23,136.43,135.92,136.32,31026.0,128.4323,128.6209,128.1401,128.5172,31026.0
2018-12-20 12:40:00,136.34,136.68,136.14,136.43,9622.0,128.536,128.8566,128.3475,128.6209,9622.0
2018-12-20 12:45:00,136.39,136.6,136.27,136.46,7251.0,128.5832,128.7812,128.47,128.6492,7251.0
2018-12-20 12:50:00,136.49,136.56,136.11,136.14,6377.0,128.6775,128.7434,128.3192,128.3475,6377.0
2018-12-20 12:55:00,136.12,136.76,136.01,136.71,16486.0,128.3286,128.932,128.2249,128.8849,16486.0
2018-12-20 13:00:00,136.64,136.73,136.42,136.53,4400.0,128.8189,128.9037,128.6115,128.7152,4400.0
2018-12-20 13:05:00,136.49,136.79,136.39,136.4,5571.0,128.6775,128.9603,128.5832,128.5926,5571.0
2018-12-20 13:10:00,136.38,136.86,136.32,136.77,3573.0,128.5737,129.0263,128.5172,128.9414,3573.0
2018-12-20 13:15:00,136.67,136.94,136.59,136.69,2850.0,128.8471,129.1017,128.7717,128.866,2850.0
2018-12-20 13:20:00,136.66,136.9,136.37,136.54,6349.0,128.8377,129.064,128.5643,128.7246,6349.0
2018-12-20 13:25:00,136.56,136.66,136.41,136.42,4874.0,128.7434,128.8377,128.602,128.6115,4874.0
2018-12-20 13:30:00,136.39,136.57,136.32,136.49,5193.0,128.5832,128.7529,128.5172,128.6775,5193.0
2018-12-20 13:35:00,136.35,136.54,136.17,136.41,4090.0,128.5455,128.7246,128.3758,128.602,4090.0
2018-12-20 13:40:00,136.35,136.58,136.02,136.58,13063.0,128.5455,128.7623,128.2344,128.7623,13063.0
2018-12-20 13:45:00,136.52,136.75,136.42,136.71,6708.0,128.7057,128.9226,128.6115,128.8849,6708.0
2018-12-20 13:50:00,136.65,136.65,136.25,136.52,38679.0,128.8283,128.8283,128.4512,128.7057,38679.0
2018-12-20 13:55:00,136.5,136.7,136.41,136.48,9039.0,128.6869,128.8754,128.602,128.668,9039.0
2018-12-20 14:00:00,136.58,136.61,135.66,135.9,18300.0,128.7623,128.7906,127.895,128.1212,18300.0
2018-12-20 14:05:00,135.89,136.18,135.82,135.97,44743.0,128.1118,128.3852,128.0458,128.1872,44743.0
2018-12-20 14:10:00,135.87,135.91,135.41,135.72,9448.0,128.0929,128.1306,127.6593,127.9515,9448.0
2018-12-20 14:15:00,135.74,135.81,135.47,135.49,9427.0,127.9704,128.0364,127.7158,127.7347,9427.0
2018-12-20 14:20:00,135.49,136.15,135.48,136.15,32365.0,127.7347,128.3569,127.7253,128.3569,32365.0
2018-12-20 14:25:00,136.09,136.71,136.09,136.64,9267.0,128.3003,128.8849,128.3003,128.8189,9267.0
2018-12-20 14:30:00,136.61,136.84,136.3,136.35,18064.0,128.7906,129.0074,128.4983,128.5455,18064.0
2018-12-20 14:35:00,136.4,136.93,136.4,136.5,22963.0,128.5926,129.0923,128.5926,128.6869,22963.0
2018-12-20 14:40:00,136.53,137.49,136.47,137.48,24421.0,128.7152,129.6202,128.6586,129.6108,24421.0
2018-12-20 14:45:00,137.43,137.83,137.31,137.76,13615.0,129.5636,129.9408,129.4505,129.8748,13615.0
2018-12-20 14:50:00,137.75,137.76,137.34,137.38,8564.0,129.8653,129.8748,129.4788,129.5165,8564.0
2018-12-20 14:55:00,137.37,137.37,136.77,136.89,16969.0,129.5071,129.5071,128.9414,129.0546,16969.0
2018-12-20 15:00:00,136.89,136.89,136.41,136.45,13942.0,129.0546,129.0546,128.602,128.6397,13942.0
2018-12-20 15:05:00,136.46,136.72,136.06,136.65,21020.0,128.6492,128.8943,128.2721,128.8283,21020.0
2018-12-20 15:10:00,136.68,136.87,136.5,136.76,13685.0,128.8566,129.0357,128.6869,128.932,13685.0
2018-12-20 15:15:00,136.78,136.79,136.49,136.5,13304.0,128.9509,128.9603,128.6775,128.6869,13304.0
2018-12-20 15:20:00,136.54,137.17,136.51,137.05,19265.0,128.7246,129.3185,128.6963,129.2054,19265.0
2018-12-20 15:25:00,137.04,137.13,136.56,136.56,10378.0,129.196,129.2808,128.7434,128.7434,10378.0
2018-12-20 15:30:00,136.64,136.96,136.57,136.86,15806.0,128.8189,129.1205,128.7529,129.0263,15806.0
2018-12-20 15:35:00,136.97,137.21,136.84,137.13,12454.0,129.13,129.3562,129.0074,129.2808,12454.0
2018-12-20 15:40:00,137.07,137.19,136.22,136.22,23879.0,129.2243,129.3374,128.4229,128.4229,23879.0
2018-12-20 15:45:00,136.21,136.49,136.05,136.33,32787.0,128.4135,128.6775,128.2626,128.5266,32787.0
2018-12-20 15:50:00,136.33,136.37,136.01,136.11,26048.0,128.5266,128.5643,128.2249,128.3192,26048.0
2018-12-20 15:55:00,136.02,136.7,136.02,136.65,97585.0,128.2344,128.8754,128.2344,128.8283,97585.0
2018-12-21 09:30:00,135.98,137.73,134.72,137.73,241838.0,128.1966,129.8465,127.0088,129.8465,241838.0
2018-12-21 09:35:00,137.73,137.73,136.79,137.26,12203.0,129.8465,129.8465,128.9603,129.4034,12203.0
2018-12-21 09:40:00,137.53,137.53,136.65,136.9,6425.0,129.6579,129.6579,128.8283,129.064,6425.0
2018-12-21 09:45:00,136.8,137.26,136.8,137.09,4400.0,128.9697,129.4034,128.9697,129.2431,4400.0
2018-12-21 09:50:00,137.03,137.17,136.69,136.77,7099.0,129.1865,129.3185,128.866,128.9414,7099.0
2018-12-21 09:55:00,136.68,137.72,136.67,137.31,7124.0,128.8566,129.837,128.8471,129.4505,7124.0
2018-12-21 10:00:00,137.31,137.32,136.89,136.97,9102.0,129.4505,129.4599,129.0546,129.13,9102.0
2018-12-21 10:05:00,136.96,137.22,136.66,137.22,9020.0,129.1205,129.3657,128.8377,129.3657,9020.0
2018-12-21 10:10:00,137.15,138.48,137.15,138.37,7123.0,129.2997,130.5535,129.2997,130.4498,7123.0
2018-12-21 10:15:00,138.38,138.91,138.14,138.91,10829.0,130.4593,130.9589,130.233,130.9589,10829.0
2018-12-21 10:20:00,139.0,139.34,138.81,138.84,6289.0,131.0438,131.3643,130.8647,130.8929,6289.0
2018-12-21 10:25:00,138.74,138.74,138.3,138.41,3628.0,130.7987,130.7987,130.3838,130.4876,3628.0
2018-12-21 10:30:00,138.55,138.66,138.15,138.15,6046.0,130.6195,130.7232,130.2424,130.2424,6046.0
2018-12-21 10:35:00,138.23,138.3,137.92,137.93,3190.0,130.3179,130.3838,130.0256,130.035,3190.0
2018-12-21 10:40:00,137.9,137.95,137.53,137.53,7875.0,130.0067,130.0539,129.6579,129.6579,7875.0
2018-12-21 10:45:00,137.53,137.73,137.44,137.53,8700.0,129.6579,129.8465,129.5731,129.6579,8700.0
2018-12-21 10:50:00,137.45,137.7,137.22,137.43,12449.0,129.5825,129.8182,129.3657,129.5636,12449.0
2018-12-21 10:55:00,137.41,137.56,137.16,137.22,5580.0,129.5448,129.6862,129.3091,129.3657,5580.0
2018-12-21 11:00:00,137.14,137.14,136.51,136.51,9898.0,129.2902,129.2902,128.6963,128.6963,9898.0
2018-12-21 11:05:00,136.57,136.79,135.84,135.93,11607.0,128.7529,128.9603,128.0647,128.1495,11607.0
2018-12-21 11:10:00,136.01,136.28,135.97,136.06,6263.0,128.2249,128.4795,128.1872,128.2721,6263.0
2018-12-21 11:15:00,136.01,136.45,136.01,136.41,3515.0,128.2249,128.6397,128.2249,128.602,3515.0
2018-12-21 11:20:00,136.51,136.57,136.19,136.43,5100.0,128.6963,128.7529,128.3946,128.6209,5100.0
2018-12-21 11:25:00,136.43,136.77,136.3,136.75,4800.0,128.6209,128.9414,128.4983,128.9226,4800.0
2018-12-21 11:30:00,136.82,136.89,136.49,136.58,5100.0,128.9886,129.0546,128.6775,128.7623,5100.0
2018-12-21 11:35:00,136.56,136.8,136.55,136.8,6920.0,128.7434,128.9697,128.734,128.9697,6920.0
2018-12-21 11:40:00,136.68,136.78,136.51,136.66,6860.0,128.8566,128.9509,128.6963,128.8377,6860.0
2018-12-21 11:45:00,136.58,136.7,136.29,136.33,7563.0,128.7623,128.8754,128.4889,128.5266,7563.0
2018-12-21 11:50:00,136.38,136.77,136.32,136.51,14066.0,128.5737,128.9414,128.5172,128.6963,14066.0
2018-12-21 11:55:00,136.4,136.53,135.99,135.99,7821.0,128.5926,128.7152,128.2061,128.2061,7821.0
2018-12-21 12:00:00,136.04,136.29,135.95,136.23,10516.0,128.2532,128.4889,128.1684,128.4323,10516.0
2018-12-21 12:05:00,136.16,136.25,135.73,135.85,8519.0,128.3663,128.4512,127.961,128.0741,8519.0
2018-12-21 12:10:00,135.8,135.91,135.65,135.83,14775.0,128.0269,128.1306,127.8855,128.0552,14775.0
2018-12-21 12:15:00,135.89,136.07,135.81,135.84,11237.0,128.1118,128.2815,128.0364,128.0647,11237.0
2018-12-21 12:20:00,135.88,136.14,135.71,136.09,10565.0,128.1024,128.3475,127.9421,128.3003,10565.0
2018-12-21 12:25:00,136.03,136.04,135.55,135.59,8997.0,128.2438,128.2532,127.7913,127.829,8997.0
2018-12-21 12:30:00,135.56,135.56,135.05,135.55,17603.0,127.8007,127.8007,127.3199,127.7913,17603.0
2018-12-21 12:35:00,135.51,135.66,135.32,135.65,10100.0,127.7535,127.895,127.5744,127.8855,10100.0
2018-12-21 12:40:00,135.64,135.79,135.42,135.68,7351.0,127.8761,128.0175,127.6687,127.9138,7351.0
2018-12-21 12:45:00,135.73,136.16,135.7,135.71,6842.0,127.961,128.3663,127.9327,127.9421,6842.0
2018-12-21 12:50:00,135.71,135.76,134.86,134.91,51269.0,127.9421,127.9892,127.1408,127.1879,51269.0
2018-12-21 12:55:00,134.83,135.25,134.83,134.95,12808.0,127.1125,127.5084,127.1125,127.2256,12808.0
2018-12-21 13:00:00,134.95,135.12,134.89,134.91,9107.0,127.2256,127.3859,127.169,127.1879,9107.0
2018-12-21 13:05:00,134.85,135.09,134.6,135.05,9414.0,127.1313,127.3576,126.8956,127.3199,9414.0
2018-12-21 13:10:00,135.06,135.16,134.7,135.0,18699.0,127.3293,127.4236,126.9899,127.2727,18699.0
2018-12-21 13:15:00,134.99,135.11,134.9,135.07,17314.0,127.2633,127.3764,127.1785,127.3387,17314.0
2018-12-21 13:20:00,135.03,135.4,134.99,135.29,5907.0,127.301,127.6498,127.2633,127.5461,5907.0
2018-12-21 13:25:00,135.35,135.43,134.94,135.1,5206.0,127.6027,127.6781,127.2162,127.367,5206.0
2018-12-21 13:30:00,135.09,135.52,135.08,135.45,6278.0,127.3576,127.763,127.3482,127.697,6278.0
2018-12-21 13:35:00,135.41,135.47,135.22,135.41,6229.0,127.6593,127.7158,127.4801,127.6593,6229.0
2018-12-21 13:40:00,135.44,135.48,135.29,135.38,26977.0,127.6876,127.7253,127.5461,127.631,26977.0
2018-12-21 13:45:00,135.31,135.44,135.16,135.16,5330.0,127.565,127.6876,127.4236,127.4236,5330.0
2018-12-21 13:50:00,135.19,135.19,134.98,135.14,12282.0,127.4519,127.4519,127.2539,127.4047,12282.0
2018-12-21 13:55:00,135.1,135.14,134.9,135.03,5966.0,127.367,127.4047,127.1785,127.301,5966.0
2018-12-21 14:00:00,135.02,135.12,134.82,134.97,7262.0,127.2916,127.3859,127.103,127.2445,7262.0
2018-12-21 14:05:00,134.98,135.0,134.81,134.81,6206.0,127.2539,127.2727,127.0936,127.0936,6206.0
2018-12-21 14:10:00,134.88,134.97,134.51,134.74,27889.0,127.1596,127.2445,126.8108,127.0276,27889.0
2018-12-21 14:15:00,134.74,135.05,134.64,134.99,27168.0,127.0276,127.3199,126.9333,127.2633,27168.0
2018-12-21 14:20:00,135.0,135.05,134.88,134.97,53924.0,127.2727,127.3199,127.1596,127.2445,53924.0
2018-12-21 14:25:00,134.94,135.05,134.69,134.86,5929.0,127.2162,127.3199,126.9805,127.1408,5929.0
2018-12-21 14:30:00,134.82,135.0,134.76,134.94,32335.0,127.103,127.2727,127.0465,127.2162,32335.0
2018-12-21 14:35:00,134.98,135.11,134.9,135.0,5063.0,127.2539,127.3764,127.1785,127.2727,5063.0
2018-12-21 14:40:00,135.0,135.1,134.66,134.73,8291.0,127.2727,127.367,126.9522,127.0182,8291.0
2018-12-21 14:45:00,134.81,134.95,134.71,134.81,10513.0,127.0936,127.2256,126.9993,127.0936,10513.0
2018-12-21 14:50:00,134.94,135.1,134.55,134.55,16800.0,127.2162,127.367,126.8485,126.8485,16800.0
2018-12-21 14:55:00,134.62,134.81,134.41,134.68,13925.0,126.9145,127.0936,126.7165,126.9711,13925.0
2018-12-21 15:00:00,134.76,134.92,134.72,134.84,11972.0,127.0465,127.1973,127.0088,127.1219,11972.0
2018-12-21 15:05:00,134.86,134.87,134.67,134.85,8308.0,127.1408,127.1502,126.9616,127.1313,8308.0
2018-12-21 15:10:00,134.8,134.8,134.27,134.27,9105.0,127.0842,127.0842,126.5845,126.5845,9105.0
2018-12-21 15:15:00,134.27,134.34,133.9,133.96,11065.0,126.5845,126.6505,126.2357,126.2923,11065.0
2018-12-21 15:20:00,134.0,134.22,133.93,134.05,12927.0,126.33,126.5374,126.264,126.3771,12927.0
2018-12-21 15:25:00,134.01,134.04,133.53,133.53,14933.0,126.3394,126.3677,125.8869,125.8869,14933.0
2018-12-21 15:30:00,133.53,133.9,133.51,133.68,23097.0,125.8869,126.2357,125.868,126.0283,23097.0
2018-12-21 15:35:00,133.6,133.6,132.98,132.98,24676.0,125.9529,125.9529,125.3684,125.3684,24676.0
2018-12-21 15:40:00,132.9,133.34,132.86,133.26,44625.0,125.2929,125.7078,125.2552,125.6323,44625.0
2018-12-21 15:45:00,133.27,133.58,133.05,133.09,45726.0,125.6418,125.934,125.4344,125.4721,45726.0
2018-12-21 15:50:00,133.1,133.2,132.79,133.01,57330.0,125.4815,125.5758,125.1892,125.3966,57330.0
2018-12-21 15:55:00,133.02,133.02,132.55,132.58,113839.0,125.4061,125.4061,124.963,124.9913,113839.0
2018-12-24 09:30:00,131.82,132.02,131.05,131.85,10201.0,124.2748,124.4633,123.5488,124.303,10201.0
2018-12-24 09:35:00,131.88,131.93,131.02,131.38,6001.0,124.3313,124.3785,123.5205,123.8599,6001.0
2018-12-24 09:40:00,131.27,131.28,130.63,130.76,3229.0,123.7562,123.7657,123.1529,123.2754,3229.0
2018-12-24 09:45:00,130.62,130.82,129.76,130.21,18652.0,123.1434,123.332,122.3327,122.7569,18652.0
2018-12-24 09:50:00,130.11,130.35,129.84,129.84,3191.0,122.6626,122.8889,122.4081,122.4081,3191.0
2018-12-24 09:55:00,129.94,130.31,129.76,130.29,11390.0,122.5024,122.8512,122.3327,122.8323,11390.0
2018-12-24 10:00:00,130.38,130.55,130.29,130.54,4525.0,122.9172,123.0775,122.8323,123.068,4525.0
2018-12-24 10:05:00,130.37,130.47,129.94,130.08,11728.0,122.9078,123.002,122.5024,122.6344,11728.0
2018-12-24 10:10:00,130.06,130.45,130.06,130.45,9307.0,122.6155,122.9832,122.6155,122.9832,9307.0
2018-12-24 10:15:00,130.58,130.7,130.29,130.48,7803.0,123.1057,123.2189,122.8323,123.0115,7803.0
2018-12-24 10:20:00,130.54,130.56,130.15,130.44,6909.0,123.068,123.0869,122.7003,122.9737,6909.0
2018-12-24 10:25:00,130.35,130.72,130.33,130.56,9020.0,122.8889,123.2377,122.87,123.0869,9020.0
2018-12-24 10:30:00,130.59,130.96,130.56,130.78,10641.0,123.1152,123.464,123.0869,123.2943,10641.0
2018-12-24 10:35:00,130.84,131.38,130.72,131.33,29575.0,123.3509,123.8599,123.2377,123.8128,29575.0
2018-12-24 10:40:00,131.33,132.07,131.33,131.79,12277.0,123.8128,124.5104,123.8128,124.2465,12277.0
2018-12-24 10:45:00,131.82,131.82,131.38,131.56,14408.0,124.2748,124.2748,123.8599,124.0296,14408.0
2018-12-24 10:50:00,131.46,131.46,131.08,131.08,3010.0,123.9354,123.9354,123.5771,123.5771,3010.0
2018-12-24 10:55:00,130.92,131.11,130.78,131.08,8084.0,123.4263,123.6054,123.2943,123.5771,8084.0
2018-12-24 11:00:00,131.04,131.29,130.65,130.82,18747.0,123.5394,123.7751,123.1717,123.332,18747.0
2018-12-24 11:05:00,130.72,131.06,130.71,130.82,9933.0,123.2377,123.5583,123.2283,123.332,9933.0
2018-12-24 11:10:00,130.81,130.89,130.5,130.89,10777.0,123.3226,123.398,123.0303,123.398,10777.0
2018-12-24 11:15:00,130.98,131.27,130.6,130.87,43905.0,123.4828,123.7562,123.1246,123.3791,43905.0
2018-12-24 11:20:00,130.89,131.07,130.55,130.55,7205.0,123.398,123.5677,123.0775,123.0775,7205.0
2018-12-24 11:25:00,130.62,130.78,130.58,130.75,27071.0,123.1434,123.2943,123.1057,123.266,27071.0
2018-12-24 11:30:00,130.79,131.17,130.74,131.07,7656.0,123.3037,123.662,123.2566,123.5677,7656.0
2018-12-24 11:35:00,131.0,131.22,130.79,131.22,9607.0,123.5017,123.7091,123.3037,123.7091,9607.0
2018-12-24 11:40:00,131.31,131.45,130.91,130.97,3026.0,123.7939,123.9259,123.4168,123.4734,3026.0
2018-12-24 11:45:00,130.87,130.9,130.44,130.73,10083.0,123.3791,123.4074,122.9737,123.2471,10083.0
2018-12-24 11:50:00,130.65,130.71,130.26,130.56,3809.0,123.1717,123.2283,122.804,123.0869,3809.0
2018-12-24 11:55:00,130.61,130.82,130.44,130.49,5742.0,123.134,123.332,122.9737,123.0209,5742.0
2018-12-24 12:00:00,130.61,131.15,130.61,131.15,9280.0,123.134,123.6431,123.134,123.6431,9280.0
2018-12-24 12:05:00,130.92,131.02,130.66,130.7,4800.0,123.4263,123.5205,123.1812,123.2189,4800.0
2018-12-24 12:10:00,130.66,130.7,130.23,130.47,5700.0,123.1812,123.2189,122.7758,123.002,5700.0
2018-12-24 12:15:00,130.51,130.78,130.35,130.68,8698.0,123.0397,123.2943,122.8889,123.2,8698.0
2018-12-24 12:20:00,130.58,130.6,130.21,130.5,7168.0,123.1057,123.1246,122.7569,123.0303,7168.0
2018-12-24 12:25:00,130.51,130.97,130.32,130.47,7685.0,123.0397,123.4734,122.8606,123.002,7685.0
2018-12-24 12:30:00,130.56,130.72,130.17,130.47,10133.0,123.0869,123.2377,122.7192,123.002,10133.0
2018-12-24 12:35:00,130.49,130.59,130.31,130.38,9800.0,123.0209,123.1152,122.8512,122.9172,9800.0
2018-12-24 12:40:00,130.33,130.64,130.19,130.19,9445.0,122.87,123.1623,122.7381,122.7381,9445.0
2018-12-24 12:45:00,130.16,130.19,129.87,130.06,10149.0,122.7098,122.7381,122.4364,122.6155,10149.0
2018-12-24 12:50:00,129.96,130.03,129.67,129.9,15326.0,122.5212,122.5872,122.2478,122.4647,15326.0
2018-12-24 12:55:00,129.87,129.9,129.26,129.44,36561.0,122.4364,122.4647,121.8613,122.031,36561.0
2018-12-26 09:30:00,129.77,131.15,129.77,130.99,7443.0,122.3421,123.6431,122.3421,123.4923,7443.0
2018-12-26 09:35:00,130.9,130.96,130.47,130.81,8740.0,123.4074,123.464,123.002,123.3226,8740.0
2018-12-26 09:40:00,130.7,130.7,130.27,130.27,4300.0,123.2189,123.2189,122.8135,122.8135,4300.0
2018-12-26 09:45:00,130.2,130.82,130.2,130.82,6752.0,122.7475,123.332,122.7475,123.332,6752.0
2018-12-26 09:50:00,130.72,130.75,130.36,130.5,4100.0,123.2377,123.266,122.8983,123.0303,4100.0
2018-12-26 09:55:00,130.36,130.5,130.25,130.3,16059.0,122.8983,123.0303,122.7946,122.8418,16059.0
2018-12-26 10:00:00,130.26,130.27,130.04,130.16,18274.0,122.804,122.8135,122.5966,122.7098,18274.0
2018-12-26 10:05:00,130.13,130.34,129.87,130.34,13163.0,122.6815,122.8795,122.4364,122.8795,13163.0
2018-12-26 10:10:00,130.26,130.3,129.94,130.05,20211.0,122.804,122.8418,122.5024,122.6061,20211.0
2018-12-26 10:15:00,130.05,130.32,129.85,130.19,21342.0,122.6061,122.8606,122.4175,122.7381,21342.0
2018-12-26 10:20:00,130.21,131.03,130.21,130.9,7490.0,122.7569,123.53,122.7569,123.4074,7490.0
2018-12-26 10:25:00,130.88,131.13,130.83,130.87,4994.0,123.3886,123.6243,123.3414,123.3791,4994.0
2018-12-26 10:30:00,130.87,131.03,130.63,130.64,3200.0,123.3791,123.53,123.1529,123.1623,3200.0
2018-12-26 10:35:00,130.73,130.73,130.2,130.49,16341.0,123.2471,123.2471,122.7475,123.0209,16341.0
2018-12-26 10:40:00,130.47,130.67,130.29,130.54,15816.0,123.002,123.1906,122.8323,123.068,15816.0
2018-12-26 10:45:00,130.54,130.76,130.12,130.25,63799.0,123.068,123.2754,122.6721,122.7946,63799.0
2018-12-26 10:50:00,130.25,130.61,129.94,130.15,34110.0,122.7946,123.134,122.5024,122.7003,34110.0
2018-12-26 10:55:00,130.15,130.24,129.94,130.04,10913.0,122.7003,122.7852,122.5024,122.5966,10913.0
2018-12-26 11:00:00,130.05,130.73,129.8,130.59,41603.0,122.6061,123.2471,122.3704,123.1152,41603.0
2018-12-26 11:05:00,130.59,130.82,130.39,130.67,9599.0,123.1152,123.332,122.9266,123.1906,9599.0
2018-12-26 11:10:00,130.78,131.06,130.75,130.99,10133.0,123.2943,123.5583,123.266,123.4923,10133.0
2018-12-26 11:15:00,131.0,131.54,131.0,131.51,17442.0,123.5017,124.0108,123.5017,123.9825,17442.0
2018-12-26 11:20:00,131.49,131.52,131.19,131.21,11532.0,123.9636,123.9919,123.6808,123.6997,11532.0
2018-12-26 11:25:00,131.19,131.68,131.19,131.61,16994.0,123.6808,124.1428,123.6808,124.0768,16994.0
2018-12-26 11:30:00,131.61,131.64,131.31,131.31,5002.0,124.0768,124.1051,123.7939,123.7939,5002.0
2018-12-26 11:35:00,131.26,131.84,131.22,131.7,11129.0,123.7468,124.2936,123.7091,124.1616,11129.0
2018-12-26 11:40:00,131.77,132.06,131.77,131.94,12630.0,124.2276,124.501,124.2276,124.3879,12630.0
2018-12-26 11:45:00,131.89,132.04,131.73,131.97,32717.0,124.3408,124.4822,124.1899,124.4162,32717.0
2018-12-26 11:50:00,132.03,132.23,131.95,132.18,3246.0,124.4727,124.6613,124.3973,124.6142,3246.0
2018-12-26 11:55:00,132.15,132.6,132.15,132.47,4020.0,124.5859,125.0101,124.5859,124.8876,4020.0
2018-12-26 12:00:00,132.44,132.69,132.41,132.58,6573.0,124.8593,125.095,124.831,124.9913,6573.0
2018-12-26 12:05:00,132.62,133.02,132.62,132.92,4436.0,125.029,125.4061,125.029,125.3118,4436.0
2018-12-26 12:10:00,132.97,133.74,132.97,133.74,3895.0,125.3589,126.0849,125.3589,126.0849,3895.0
2018-12-26 12:15:00,133.66,133.74,133.12,133.28,6240.0,126.0094,126.0849,125.5003,125.6512,6240.0
2018-12-26 12:20:00,133.37,133.45,132.96,133.18,5147.0,125.736,125.8115,125.3495,125.5569,5147.0
2018-12-26 12:25:00,133.2,133.39,132.94,133.06,7505.0,125.5758,125.7549,125.3306,125.4438,7505.0
2018-12-26 12:30:00,132.91,133.19,132.91,133.15,3300.0,125.3024,125.5663,125.3024,125.5286,3300.0
2018-12-26 12:35:00,133.18,133.45,132.99,133.41,3569.0,125.5569,125.8115,125.3778,125.7737,3569.0
2018-12-26 12:40:00,133.46,133.51,133.34,133.5,3986.0,125.8209,125.868,125.7078,125.8586,3986.0
2018-12-26 12:45:00,133.55,133.82,133.43,133.45,4065.0,125.9057,126.1603,125.7926,125.8115,4065.0
2018-12-26 12:50:00,133.53,133.7,133.43,133.65,4321.0,125.8869,126.0471,125.7926,126.0,4321.0
2018-12-26 12:55:00,133.79,133.9,133.69,133.71,3261.0,126.132,126.2357,126.0377,126.0566,3261.0
2018-12-26 13:00:00,133.79,133.8,133.33,133.34,4610.0,126.132,126.1414,125.6983,125.7078,4610.0
2018-12-26 13:05:00,133.27,133.32,133.07,133.19,3213.0,125.6418,125.6889,125.4532,125.5663,3213.0
2018-12-26 13:10:00,133.2,133.28,132.79,132.84,7659.0,125.5758,125.6512,125.1892,125.2364,7659.0
2018-12-26 13:15:00,132.82,132.82,132.51,132.58,4688.0,125.2175,125.2175,124.9253,124.9913,4688.0
2018-12-26 13:20:00,132.59,132.86,132.57,132.61,5838.0,125.0007,125.2552,124.9818,125.0195,5838.0
2018-12-26 13:25:00,132.53,132.84,132.53,132.77,4019.0,124.9441,125.2364,124.9441,125.1704,4019.0
2018-12-26 13:30:00,132.81,133.04,132.79,132.95,5192.0,125.2081,125.4249,125.1892,125.3401,5192.0
2018-12-26 13:35:00,132.89,133.13,132.88,133.08,4449.0,125.2835,125.5098,125.2741,125.4626,4449.0
2018-12-26 13:40:00,133.15,133.29,133.13,133.23,2755.0,125.5286,125.6606,125.5098,125.6041,2755.0
2018-12-26 13:45:00,133.29,133.68,133.29,133.51,2265.0,125.6606,126.0283,125.6606,125.868,2265.0
2018-12-26 13:50:00,133.53,134.04,133.53,133.98,3852.0,125.8869,126.3677,125.8869,126.3111,3852.0
2018-12-26 13:55:00,134.09,134.26,134.05,134.21,3340.0,126.4148,126.5751,126.3771,126.528,3340.0
2018-12-26 14:00:00,134.22,134.22,134.0,134.0,3470.0,126.5374,126.5374,126.33,126.33,3470.0
2018-12-26 14:05:00,134.0,134.02,133.71,133.81,2922.0,126.33,126.3488,126.0566,126.1509,2922.0
2018-12-26 14:10:00,133.86,133.99,133.85,133.86,2783.0,126.198,126.3205,126.1886,126.198,2783.0
2018-12-26 14:15:00,133.86,134.08,133.32,133.39,8803.0,126.198,126.4054,125.6889,125.7549,8803.0
2018-12-26 14:20:00,133.37,133.39,133.24,133.35,3479.0,125.736,125.7549,125.6135,125.7172,3479.0
2018-12-26 14:25:00,133.4,133.42,133.07,133.22,5826.0,125.7643,125.7832,125.4532,125.5946,5826.0
2018-12-26 14:30:00,133.26,133.71,133.26,133.71,3361.0,125.6323,126.0566,125.6323,126.0566,3361.0
2018-12-26 14:35:00,133.69,133.69,133.57,133.66,11166.0,126.0377,126.0377,125.9246,126.0094,11166.0
2018-12-26 14:40:00,133.66,133.69,133.38,133.55,3326.0,126.0094,126.0377,125.7455,125.9057,3326.0
2018-12-26 14:45:00,133.61,133.63,133.45,133.54,3565.0,125.9623,125.9812,125.8115,125.8963,3565.0
2018-12-26 14:50:00,133.56,133.84,133.56,133.79,4115.0,125.9152,126.1791,125.9152,126.132,4115.0
2018-12-26 14:55:00,133.78,134.03,133.63,134.03,6767.0,126.1226,126.3583,125.9812,126.3583,6767.0
2018-12-26 15:00:00,134.16,134.25,134.07,134.15,5827.0,126.4808,126.5657,126.396,126.4714,5827.0
2018-12-26 15:05:00,134.25,134.57,134.23,134.43,12749.0,126.5657,126.8673,126.5468,126.7354,12749.0
2018-12-26 15:10:00,134.42,134.54,134.38,134.53,7070.0,126.7259,126.8391,126.6882,126.8296,7070.0
2018-12-26 15:15:00,134.54,134.74,134.35,134.39,7601.0,126.8391,127.0276,126.6599,126.6977,7601.0
2018-12-26 15:20:00,134.35,134.75,134.35,134.75,12923.0,126.6599,127.037,126.6599,127.037,12923.0
2018-12-26 15:25:00,134.7,134.96,134.66,134.92,7361.0,126.9899,127.235,126.9522,127.1973,7361.0
2018-12-26 15:30:00,134.97,135.19,134.83,135.09,10256.0,127.2445,127.4519,127.1125,127.3576,10256.0
2018-12-26 15:35:00,135.05,135.46,135.04,135.4,13059.0,127.3199,127.7064,127.3104,127.6498,13059.0
2018-12-26 15:40:00,135.47,136.01,135.44,135.95,18393.0,127.7158,128.2249,127.6876,128.1684,18393.0
2018-12-26 15:45:00,136.04,136.26,135.69,135.81,35476.0,128.2532,128.4606,127.9232,128.0364,35476.0
2018-12-26 15:50:00,135.85,136.39,135.81,136.39,21222.0,128.0741,128.5832,128.0364,128.5832,21222.0
2018-12-26 15:55:00,136.44,136.85,136.37,136.66,84504.0,128.6303,129.0168,128.5643,128.8377,84504.0
2018-12-27 09:30:00,135.64,135.83,134.22,135.41,23186.0,127.8761,128.0552,126.5374,127.6593,23186.0
2018-12-27 09:35:00,135.28,135.85,134.88,135.65,3050.0,127.5367,128.0741,127.1596,127.8855,3050.0
2018-12-27 09:40:00,135.7,135.83,135.48,135.71,4665.0,127.9327,128.0552,127.7253,127.9421,4665.0
2018-12-27 09:45:00,135.78,135.9,135.3,135.3,21876.0,128.0081,128.1212,127.5556,127.5556,21876.0
2018-12-27 09:50:00,135.38,135.8,135.27,135.49,11824.0,127.631,128.0269,127.5273,127.7347,11824.0
2018-12-27 09:55:00,135.42,136.16,135.09,136.16,4970.0,127.6687,128.3663,127.3576,128.3663,4970.0
2018-12-27 10:00:00,135.95,136.51,135.94,136.34,2031.0,128.1684,128.6963,128.1589,128.536,2031.0
2018-12-27 10:05:00,136.27,136.57,135.6,135.6,6102.0,128.47,128.7529,127.8384,127.8384,6102.0
2018-12-27 10:10:00,135.71,136.0,135.54,135.65,5130.0,127.9421,128.2155,127.7818,127.8855,5130.0
2018-12-27 10:15:00,135.72,136.2,135.58,135.65,3060.0,127.9515,128.4041,127.8195,127.8855,3060.0
2018-12-27 10:20:00,135.42,136.02,135.35,135.79,13217.0,127.6687,128.2344,127.6027,128.0175,13217.0
2018-12-27 10:25:00,135.8,136.27,135.79,136.07,5354.0,128.0269,128.47,128.0175,128.2815,5354.0
2018-12-27 10:30:00,136.03,136.59,135.67,136.43,14782.0,128.2438,128.7717,127.9044,128.6209,14782.0
2018-12-27 10:35:00,136.57,136.92,136.52,136.66,7444.0,128.7529,129.0828,128.7057,128.8377,7444.0
2018-12-27 10:40:00,136.61,137.0,136.39,137.0,4122.0,128.7906,129.1583,128.5832,129.1583,4122.0
2018-12-27 10:45:00,136.91,137.1,136.6,136.87,3075.0,129.0734,129.2525,128.7812,129.0357,3075.0
2018-12-27 10:50:00,136.85,136.89,136.6,136.63,9939.0,129.0168,129.0546,128.7812,128.8094,9939.0
2018-12-27 10:55:00,136.61,136.86,136.53,136.71,3949.0,128.7906,129.0263,128.7152,128.8849,3949.0
2018-12-27 11:00:00,136.56,136.66,136.34,136.34,3000.0,128.7434,128.8377,128.536,128.536,3000.0
2018-12-27 11:05:00,136.3,136.3,136.12,136.2,2000.0,128.4983,128.4983,128.3286,128.4041,2000.0
2018-12-27 11:10:00,136.25,136.33,136.08,136.12,5136.0,128.4512,128.5266,128.2909,128.3286,5136.0
2018-12-27 11:15:00,136.11,136.3,135.95,136.3,27499.0,128.3192,128.4983,128.1684,128.4983,27499.0
2018-12-27 11:20:00,136.29,136.6,136.21,136.5,11816.0,128.4889,128.7812,128.4135,128.6869,11816.0
2018-12-27 11:25:00,136.57,137.2,136.46,136.89,4439.0,128.7529,129.3468,128.6492,129.0546,4439.0
2018-12-27 11:30:00,136.99,137.3,136.96,136.96,10260.0,129.1488,129.4411,129.1205,129.1205,10260.0
2018-12-27 11:35:00,136.93,136.94,136.49,136.78,4888.0,129.0923,129.1017,128.6775,128.9509,4888.0
2018-12-27 11:40:00,136.71,136.73,136.4,136.63,10532.0,128.8849,128.9037,128.5926,128.8094,10532.0
2018-12-27 11:45:00,136.59,136.68,136.44,136.63,16466.0,128.7717,128.8566,128.6303,128.8094,16466.0
2018-12-27 11:50:00,136.71,136.81,136.55,136.55,5700.0,128.8849,128.9791,128.734,128.734,5700.0
2018-12-27 11:55:00,136.66,136.85,136.49,136.76,6011.0,128.8377,129.0168,128.6775,128.932,6011.0
2018-12-27 12:00:00,136.71,136.71,136.17,136.17,12137.0,128.8849,128.8849,128.3758,128.3758,12137.0
2018-12-27 12:05:00,136.18,136.52,136.13,136.42,10837.0,128.3852,128.7057,128.3381,128.6115,10837.0
2018-12-27 12:10:00,136.43,136.53,136.34,136.53,1914.0,128.6209,128.7152,128.536,128.7152,1914.0
2018-12-27 12:15:00,136.72,136.93,136.66,136.84,1700.0,128.8943,129.0923,128.8377,129.0074,1700.0
2018-12-27 12:20:00,136.84,136.85,136.62,136.77,2965.0,129.0074,129.0168,128.8,128.9414,2965.0
2018-12-27 12:25:00,136.75,136.75,136.03,136.27,29803.0,128.9226,128.9226,128.2438,128.47,29803.0
2018-12-27 12:30:00,136.28,136.33,136.04,136.08,11119.0,128.4795,128.5266,128.2532,128.2909,11119.0
2018-12-27 12:35:00,136.21,136.3,136.0,136.25,8454.0,128.4135,128.4983,128.2155,128.4512,8454.0
2018-12-27 12:40:00,136.16,136.24,136.02,136.14,6400.0,128.3663,128.4418,128.2344,128.3475,6400.0
2018-12-27 12:45:00,136.16,136.47,136.06,136.25,5100.0,128.3663,128.6586,128.2721,128.4512,5100.0
2018-12-27 12:50:00,136.26,136.49,136.18,136.49,2105.0,128.4606,128.6775,128.3852,128.6775,2105.0
2018-12-27 12:55:00,136.57,136.62,136.3,136.34,10918.0,128.7529,128.8,128.4983,128.536,10918.0
2018-12-27 13:00:00,136.3,136.35,135.98,136.08,10701.0,128.4983,128.5455,128.1966,128.2909,10701.0
2018-12-27 13:05:00,136.1,136.31,136.1,136.24,2645.0,128.3098,128.5078,128.3098,128.4418,2645.0
2018-12-27 13:10:00,136.22,136.38,136.08,136.17,2801.0,128.4229,128.5737,128.2909,128.3758,2801.0
2018-12-27 13:15:00,136.15,136.22,135.97,136.02,9980.0,128.3569,128.4229,128.1872,128.2344,9980.0
2018-12-27 13:20:00,136.0,136.03,135.88,136.03,8200.0,128.2155,128.2438,128.1024,128.2438,8200.0
2018-12-27 13:25:00,136.08,136.27,136.02,136.02,4196.0,128.2909,128.47,128.2344,128.2344,4196.0
2018-12-27 13:30:00,136.02,136.05,135.86,135.99,17200.0,128.2344,128.2626,128.0835,128.2061,17200.0
2018-12-27 13:35:00,135.97,136.1,135.85,136.0,5399.0,128.1872,128.3098,128.0741,128.2155,5399.0
2018-12-27 13:40:00,136.0,136.13,136.0,136.11,6339.0,128.2155,128.3381,128.2155,128.3192,6339.0
2018-12-27 13:45:00,136.09,136.16,135.54,135.83,11769.0,128.3003,128.3663,127.7818,128.0552,11769.0
2018-12-27 13:50:00,135.82,135.83,135.39,135.39,11458.0,128.0458,128.0552,127.6404,127.6404,11458.0
2018-12-27 13:55:00,135.43,135.8,135.43,135.72,4961.0,127.6781,128.0269,127.6781,127.9515,4961.0
2018-12-27 14:00:00,135.7,135.85,135.6,135.84,10484.0,127.9327,128.0741,127.8384,128.0647,10484.0
2018-12-27 14:05:00,135.87,135.93,135.56,135.66,9022.0,128.0929,128.1495,127.8007,127.895,9022.0
2018-12-27 14:10:00,135.63,135.7,135.34,135.5,22657.0,127.8667,127.9327,127.5933,127.7441,22657.0
2018-12-27 14:15:00,135.5,135.58,135.24,135.31,13806.0,127.7441,127.8195,127.499,127.565,13806.0
2018-12-27 14:20:00,135.22,135.46,135.19,135.35,10093.0,127.4801,127.7064,127.4519,127.6027,10093.0
2018-12-27 14:25:00,135.4,135.76,135.32,135.75,8493.0,127.6498,127.9892,127.5744,127.9798,8493.0
2018-12-27 14:30:00,135.72,135.72,135.27,135.41,8801.0,127.9515,127.9515,127.5273,127.6593,8801.0
2018-12-27 14:35:00,135.47,135.69,135.39,135.69,4300.0,127.7158,127.9232,127.6404,127.9232,4300.0
2018-12-27 14:40:00,135.68,136.48,135.67,136.48,6302.0,127.9138,128.668,127.9044,128.668,6302.0
2018-12-27 14:45:00,136.45,136.53,135.94,135.98,4358.0,128.6397,128.7152,128.1589,128.1966,4358.0
2018-12-27 14:50:00,135.97,136.63,135.87,136.47,6964.0,128.1872,128.8094,128.0929,128.6586,6964.0
2018-12-27 14:55:00,136.35,136.54,136.23,136.51,6100.0,128.5455,128.7246,128.4323,128.6963,6100.0
2018-12-27 15:00:00,136.59,136.59,136.05,136.3,7552.0,128.7717,128.7717,128.2626,128.4983,7552.0
2018-12-27 15:05:00,136.41,136.67,136.26,136.67,9003.0,128.602,128.8471,128.4606,128.8471,9003.0
2018-12-27 15:10:00,136.61,137.32,136.51,137.32,13161.0,128.7906,129.4599,128.6963,129.4599,13161.0
2018-12-27 15:15:00,137.19,137.28,137.04,137.18,4628.0,129.3374,129.4222,129.196,129.328,4628.0
2018-12-27 15:20:00,137.2,137.77,137.2,137.77,9286.0,129.3468,129.8842,129.3468,129.8842,9286.0
2018-12-27 15:25:00,137.71,138.3,137.57,138.21,10504.0,129.8276,130.3838,129.6956,130.299,10504.0
2018-12-27 15:30:00,138.27,138.41,137.74,138.26,11174.0,130.3556,130.4876,129.8559,130.3461,11174.0
2018-12-27 15:35:00,138.36,138.85,138.36,138.73,9039.0,130.4404,130.9024,130.4404,130.7892,9039.0
2018-12-27 15:40:00,138.78,139.76,138.78,139.55,16587.0,130.8364,131.7603,130.8364,131.5623,16587.0
2018-12-27 15:45:00,139.6,139.62,138.95,139.28,18301.0,131.6094,131.6283,130.9966,131.3078,18301.0
2018-12-27 15:50:00,139.12,139.19,138.6,138.72,18671.0,131.1569,131.2229,130.6667,130.7798,18671.0
2018-12-27 15:55:00,138.71,139.97,138.71,139.95,66823.0,130.7704,131.9583,130.7704,131.9394,66823.0
2018-12-28 09:30:00,140.61,140.61,139.71,139.71,9093.0,132.5616,132.5616,131.7131,131.7131,9093.0
2018-12-28 09:35:00,139.84,139.88,139.46,139.76,1696.0,131.8357,131.8734,131.4775,131.7603,1696.0
2018-12-28 09:40:00,140.1,140.31,139.53,140.31,6327.0,132.0808,132.2788,131.5434,132.2788,6327.0
2018-12-28 09:45:00,140.19,140.34,139.96,140.1,6773.0,132.1657,132.3071,131.9488,132.0808,6773.0
2018-12-28 09:50:00,139.9,140.13,139.67,139.76,3417.0,131.8923,132.1091,131.6754,131.7603,3417.0
2018-12-28 09:55:00,139.97,139.97,139.5,139.91,6496.0,131.9583,131.9583,131.5152,131.9017,6496.0
2018-12-28 10:00:00,139.96,140.09,139.31,139.51,5636.0,131.9488,132.0714,131.336,131.5246,5636.0
2018-12-28 10:05:00,139.71,139.81,139.43,139.53,2402.0,131.7131,131.8074,131.4492,131.5434,2402.0
2018-12-28 10:10:00,139.64,139.64,139.21,139.47,3755.0,131.6471,131.6471,131.2418,131.4869,3755.0
2018-12-28 10:15:00,139.49,139.75,139.33,139.7,4408.0,131.5057,131.7509,131.3549,131.7037,4408.0
2018-12-28 10:20:00,139.56,139.64,139.01,139.01,7776.0,131.5717,131.6471,131.0532,131.0532,7776.0
2018-12-28 10:25:00,139.07,139.08,138.63,138.63,3282.0,131.1098,131.1192,130.695,130.695,3282.0
2018-12-28 10:30:00,138.74,139.02,138.65,139.01,3311.0,130.7987,131.0626,130.7138,131.0532,3311.0
2018-12-28 10:35:00,138.78,138.79,138.24,138.55,3127.0,130.8364,130.8458,130.3273,130.6195,3127.0
2018-12-28 10:40:00,138.68,138.94,138.58,138.82,3621.0,130.7421,130.9872,130.6478,130.8741,3621.0
2018-12-28 10:45:00,138.83,139.19,138.74,139.1,8248.0,130.8835,131.2229,130.7987,131.1381,8248.0
2018-12-28 10:50:00,139.16,139.52,138.94,139.05,3400.0,131.1946,131.534,130.9872,131.0909,3400.0
2018-12-28 10:55:00,139.04,139.1,138.86,139.01,2100.0,131.0815,131.1381,130.9118,131.0532,2100.0
2018-12-28 11:00:00,139.08,139.19,138.89,138.89,4570.0,131.1192,131.2229,130.9401,130.9401,4570.0
2018-12-28 11:05:00,138.87,139.07,138.7,139.04,8036.0,130.9212,131.1098,130.761,131.0815,8036.0
2018-12-28 11:10:00,139.0,139.2,139.0,139.1,2145.0,131.0438,131.2323,131.0438,131.1381,2145.0
2018-12-28 11:15:00,139.04,139.7,138.97,139.13,5547.0,131.0815,131.7037,131.0155,131.1663,5547.0
2018-12-28 11:20:00,139.18,139.24,138.81,139.05,7058.0,131.2135,131.27,130.8647,131.0909,7058.0
2018-12-28 11:25:00,139.06,139.17,138.86,139.06,3029.0,131.1003,131.2041,130.9118,131.1003,3029.0
2018-12-28 11:30:00,139.06,139.21,138.86,139.13,2400.0,131.1003,131.2418,130.9118,131.1663,2400.0
2018-12-28 11:35:00,139.13,139.57,139.12,139.49,2710.0,131.1663,131.5812,131.1569,131.5057,2710.0
2018-12-28 11:40:00,139.56,139.58,139.28,139.28,2100.0,131.5717,131.5906,131.3078,131.3078,2100.0
2018-12-28 11:45:00,139.27,139.27,138.98,139.08,4056.0,131.2983,131.2983,131.0249,131.1192,4056.0
2018-12-28 11:50:00,139.14,139.46,139.12,139.3,3334.0,131.1758,131.4775,131.1569,131.3266,3334.0
2018-12-28 11:55:00,139.29,139.45,139.11,139.34,5483.0,131.3172,131.468,131.1475,131.3643,5483.0
2018-12-28 12:00:00,139.18,139.36,139.18,139.35,3015.0,131.2135,131.3832,131.2135,131.3737,3015.0
2018-12-28 12:05:00,139.49,139.7,139.41,139.49,4283.0,131.5057,131.7037,131.4303,131.5057,4283.0
2018-12-28 12:10:00,139.4,139.43,139.24,139.24,5895.0,131.4209,131.4492,131.27,131.27,5895.0
2018-12-28 12:15:00,139.32,139.37,139.1,139.15,11994.0,131.3455,131.3926,131.1381,131.1852,11994.0
2018-12-28 12:20:00,139.23,139.68,139.23,139.68,9070.0,131.2606,131.6849,131.2606,131.6849,9070.0
2018-12-28 12:25:00,139.65,139.71,139.39,139.52,7023.0,131.6566,131.7131,131.4115,131.534,7023.0
2018-12-28 12:30:00,139.63,139.78,139.51,139.56,4113.0,131.6377,131.7791,131.5246,131.5717,4113.0
2018-12-28 12:35:00,139.54,139.64,139.49,139.61,6557.0,131.5529,131.6471,131.5057,131.6189,6557.0
2018-12-28 12:40:00,139.71,139.82,139.59,139.82,2011.0,131.7131,131.8168,131.6,131.8168,2011.0
2018-12-28 12:45:00,139.73,139.84,139.49,139.58,4630.0,131.732,131.8357,131.5057,131.5906,4630.0
2018-12-28 12:50:00,139.67,139.82,139.49,139.82,2702.0,131.6754,131.8168,131.5057,131.8168,2702.0
2018-12-28 12:55:00,139.63,139.63,139.14,139.31,10615.0,131.6377,131.6377,131.1758,131.336,10615.0
2018-12-28 13:00:00,139.28,139.56,139.27,139.39,2134.0,131.3078,131.5717,131.2983,131.4115,2134.0
2018-12-28 13:05:00,139.35,139.52,139.27,139.45,3150.0,131.3737,131.534,131.2983,131.468,3150.0
2018-12-28 13:10:00,139.56,139.56,139.32,139.47,7355.0,131.5717,131.5717,131.3455,131.4869,7355.0
2018-12-28 13:15:00,139.55,139.57,139.28,139.34,6041.0,131.5623,131.5812,131.3078,131.3643,6041.0
2018-12-28 13:20:00,139.24,139.39,139.22,139.22,4517.0,131.27,131.4115,131.2512,131.2512,4517.0
2018-12-28 13:25:00,139.12,139.25,139.03,139.23,4400.0,131.1569,131.2795,131.0721,131.2606,4400.0
2018-12-28 13:30:00,139.29,139.29,138.91,139.06,7358.0,131.3172,131.3172,130.9589,131.1003,7358.0
2018-12-28 13:35:00,139.16,139.28,139.06,139.17,3458.0,131.1946,131.3078,131.1003,131.2041,3458.0
2018-12-28 13:40:00,139.27,139.48,139.22,139.25,3603.0,131.2983,131.4963,131.2512,131.2795,3603.0
2018-12-28 13:45:00,139.26,139.7,139.25,139.63,5604.0,131.2889,131.7037,131.2795,131.6377,5604.0
2018-12-28 13:50:00,139.64,139.82,139.47,139.55,5263.0,131.6471,131.8168,131.4869,131.5623,5263.0
2018-12-28 13:55:00,139.62,139.71,139.55,139.57,3644.0,131.6283,131.7131,131.5623,131.5812,3644.0
2018-12-28 14:00:00,139.65,140.06,139.65,140.0,5133.0,131.6566,132.0431,131.6566,131.9865,5133.0
2018-12-28 14:05:00,139.96,140.26,139.96,140.23,3559.0,131.9488,132.2317,131.9488,132.2034,3559.0
2018-12-28 14:10:00,140.27,140.47,140.2,140.26,2550.0,132.2411,132.4296,132.1751,132.2317,2550.0
2018-12-28 14:15:00,140.34,140.5,140.19,140.19,4403.0,132.3071,132.4579,132.1657,132.1657,4403.0
2018-12-28 14:20:00,140.12,140.22,139.87,140.19,6318.0,132.0997,132.1939,131.864,132.1657,6318.0
2018-12-28 14:25:00,140.11,140.14,139.92,139.96,4751.0,132.0902,132.1185,131.9111,131.9488,4751.0
2018-12-28 14:30:00,139.9,140.27,139.86,140.27,5250.0,131.8923,132.2411,131.8546,132.2411,5250.0
2018-12-28 14:35:00,140.17,140.48,140.11,140.46,11801.0,132.1468,132.4391,132.0902,132.4202,11801.0
2018-12-28 14:40:00,140.44,140.72,140.3,140.53,10682.0,132.4014,132.6653,132.2694,132.4862,10682.0
2018-12-28 14:45:00,140.52,140.9,140.34,140.81,7704.0,132.4768,132.835,132.3071,132.7502,7704.0
2018-12-28 14:50:00,140.77,141.19,140.69,141.04,5976.0,132.7125,133.1084,132.637,132.967,5976.0
2018-12-28 14:55:00,141.07,141.24,140.9,141.15,4702.0,132.9953,133.1556,132.835,133.0707,4702.0
2018-12-28 15:00:00,141.12,141.19,140.54,140.6,10841.0,133.0424,133.1084,132.4956,132.5522,10841.0
2018-12-28 15:05:00,140.51,140.51,140.04,140.24,10582.0,132.4674,132.4674,132.0243,132.2128,10582.0
2018-12-28 15:10:00,140.19,140.19,139.64,140.09,6605.0,132.1657,132.1657,131.6471,132.0714,6605.0
2018-12-28 15:15:00,140.07,140.11,139.5,139.5,6020.0,132.0525,132.0902,131.5152,131.5152,6020.0
2018-12-28 15:20:00,139.5,139.69,139.42,139.64,14493.0,131.5152,131.6943,131.4397,131.6471,14493.0
2018-12-28 15:25:00,139.66,139.7,138.83,139.23,23894.0,131.666,131.7037,130.8835,131.2606,23894.0
2018-12-28 15:30:00,139.24,139.39,138.97,139.22,17479.0,131.27,131.4115,131.0155,131.2512,17479.0
2018-12-28 15:35:00,139.21,139.46,138.92,138.92,7163.0,131.2418,131.4775,130.9684,130.9684,7163.0
2018-12-28 15:40:00,138.89,139.23,138.82,138.87,14679.0,130.9401,131.2606,130.8741,130.9212,14679.0
2018-12-28 15:45:00,138.9,139.19,138.86,139.19,14206.0,130.9495,131.2229,130.9118,131.2229,14206.0
2018-12-28 15:50:00,139.14,139.37,138.82,138.83,11590.0,131.1758,131.3926,130.8741,130.8835,11590.0
2018-12-28 15:55:00,138.89,139.6,138.89,139.35,39130.0,130.9401,131.6094,130.9401,131.3737,39130.0
2018-12-31 09:30:00,140.16,140.7,140.03,140.59,7602.0,132.1374,132.6465,132.0148,132.5428,7602.0
2018-12-31 09:35:00,140.52,140.52,140.35,140.5,1300.0,132.4768,132.4768,132.3165,132.4579,1300.0
2018-12-31 09:40:00,140.24,140.4,140.01,140.26,2790.0,132.2128,132.3636,131.996,132.2317,2790.0
2018-12-31 09:45:00,140.28,140.4,140.09,140.33,2769.0,132.2505,132.3636,132.0714,132.2977,2769.0
2018-12-31 09:50:00,140.17,140.18,139.91,140.04,3952.0,132.1468,132.1562,131.9017,132.0243,3952.0
2018-12-31 09:55:00,140.04,140.29,140.04,140.29,900.0,132.0243,132.2599,132.0243,132.2599,900.0
2018-12-31 10:00:00,140.29,140.75,140.29,140.64,3340.0,132.2599,132.6936,132.2599,132.5899,3340.0
2018-12-31 10:05:00,140.64,140.75,140.41,140.42,5150.0,132.5899,132.6936,132.3731,132.3825,5150.0
2018-12-31 10:10:00,140.28,140.55,140.28,140.3,3191.0,132.2505,132.5051,132.2505,132.2694,3191.0
2018-12-31 10:15:00,140.3,140.33,140.19,140.28,2310.0,132.2694,132.2977,132.1657,132.2505,2310.0
2018-12-31 10:20:00,140.27,140.37,140.11,140.27,4313.0,132.2411,132.3354,132.0902,132.2411,4313.0
2018-12-31 10:25:00,140.28,140.29,139.94,140.23,2153.0,132.2505,132.2599,131.93,132.2034,2153.0
2018-12-31 10:30:00,140.21,140.21,139.99,140.01,5973.0,132.1845,132.1845,131.9771,131.996,5973.0
2018-12-31 10:35:00,140.06,140.06,139.88,139.89,1539.0,132.0431,132.0431,131.8734,131.8828,1539.0
2018-12-31 10:40:00,139.98,140.03,139.92,140.02,2009.0,131.9677,132.0148,131.9111,132.0054,2009.0
2018-12-31 10:45:00,140.06,140.31,140.06,140.22,2700.0,132.0431,132.2788,132.0431,132.1939,2700.0
2018-12-31 10:50:00,140.03,140.03,139.98,140.01,723.0,132.0148,132.0148,131.9677,131.996,723.0
2018-12-31 10:55:00,139.79,139.92,139.76,139.82,2695.0,131.7886,131.9111,131.7603,131.8168,2695.0
2018-12-31 11:00:00,139.83,139.99,139.75,139.99,3670.0,131.8263,131.9771,131.7509,131.9771,3670.0
2018-12-31 11:05:00,139.97,140.15,139.97,140.07,2026.0,131.9583,132.128,131.9583,132.0525,2026.0
2018-12-31 11:10:00,140.11,140.11,139.79,139.89,1638.0,132.0902,132.0902,131.7886,131.8828,1638.0
2018-12-31 11:15:00,139.9,139.98,139.78,139.78,3511.0,131.8923,131.9677,131.7791,131.7791,3511.0
2018-12-31 11:20:00,139.55,139.66,139.55,139.66,750.0,131.5623,131.666,131.5623,131.666,750.0
2018-12-31 11:25:00,139.66,140.04,139.63,139.95,3721.0,131.666,132.0243,131.6377,131.9394,3721.0
2018-12-31 11:30:00,139.89,139.9,139.5,139.54,3086.0,131.8828,131.8923,131.5152,131.5529,3086.0
2018-12-31 11:35:00,139.53,140.01,139.51,139.9,3078.0,131.5434,131.996,131.5246,131.8923,3078.0
2018-12-31 11:40:00,139.78,139.78,139.42,139.43,1682.0,131.7791,131.7791,131.4397,131.4492,1682.0
2018-12-31 11:45:00,139.55,139.94,139.53,139.9,2549.0,131.5623,131.93,131.5434,131.8923,2549.0
2018-12-31 11:50:00,140.01,140.03,139.77,139.91,3093.0,131.996,132.0148,131.7697,131.9017,3093.0
2018-12-31 11:55:00,139.92,140.04,139.77,140.04,2466.0,131.9111,132.0243,131.7697,132.0243,2466.0
2018-12-31 12:00:00,140.16,140.26,140.1,140.21,2672.0,132.1374,132.2317,132.0808,132.1845,2672.0
2018-12-31 12:05:00,140.09,140.24,140.09,140.24,600.0,132.0714,132.2128,132.0714,132.2128,600.0
2018-12-31 12:10:00,140.17,140.28,139.99,140.22,3791.0,132.1468,132.2505,131.9771,132.1939,3791.0
2018-12-31 12:15:00,140.13,140.18,139.97,140.1,1400.0,132.1091,132.1562,131.9583,132.0808,1400.0
2018-12-31 12:20:00,140.13,140.25,140.05,140.09,3606.0,132.1091,132.2222,132.0337,132.0714,3606.0
2018-12-31 12:25:00,140.1,140.12,139.82,139.92,4100.0,132.0808,132.0997,131.8168,131.9111,4100.0
2018-12-31 12:30:00,139.94,140.14,139.94,140.04,4061.0,131.93,132.1185,131.93,132.0243,4061.0
2018-12-31 12:35:00,140.09,140.29,140.09,140.22,6000.0,132.0714,132.2599,132.0714,132.1939,6000.0
2018-12-31 12:40:00,140.23,140.37,140.11,140.37,4723.0,132.2034,132.3354,132.0902,132.3354,4723.0
2018-12-31 12:45:00,140.36,140.36,140.21,140.27,3300.0,132.3259,132.3259,132.1845,132.2411,3300.0
2018-12-31 12:50:00,140.25,140.25,140.13,140.18,2200.0,132.2222,132.2222,132.1091,132.1562,2200.0
2018-12-31 12:55:00,140.19,140.26,140.04,140.25,4076.0,132.1657,132.2317,132.0243,132.2222,4076.0
2018-12-31 13:00:00,140.3,140.35,140.21,140.26,2233.0,132.2694,132.3165,132.1845,132.2317,2233.0
2018-12-31 13:05:00,140.26,140.34,140.22,140.3,2000.0,132.2317,132.3071,132.1939,132.2694,2000.0
2018-12-31 13:10:00,140.29,140.46,140.23,140.42,3800.0,132.2599,132.4202,132.2034,132.3825,3800.0
2018-12-31 13:15:00,140.42,140.66,140.42,140.56,1457.0,132.3825,132.6088,132.3825,132.5145,1457.0
2018-12-31 13:20:00,140.63,140.71,140.61,140.63,901.0,132.5805,132.6559,132.5616,132.5805,901.0
2018-12-31 13:25:00,140.67,140.82,140.67,140.76,1000.0,132.6182,132.7596,132.6182,132.703,1000.0
2018-12-31 13:30:00,140.82,140.82,140.51,140.51,3600.0,132.7596,132.7596,132.4674,132.4674,3600.0
2018-12-31 13:35:00,140.51,140.6,140.33,140.52,5210.0,132.4674,132.5522,132.2977,132.4768,5210.0
2018-12-31 13:40:00,140.56,140.7,140.47,140.54,7919.0,132.5145,132.6465,132.4296,132.4956,7919.0
2018-12-31 13:45:00,140.34,140.34,140.09,140.19,900.0,132.3071,132.3071,132.0714,132.1657,900.0
2018-12-31 13:50:00,140.16,140.24,139.91,139.91,2200.0,132.1374,132.2128,131.9017,131.9017,2200.0
2018-12-31 13:55:00,139.97,140.03,139.82,139.91,3733.0,131.9583,132.0148,131.8168,131.9017,3733.0
2018-12-31 14:00:00,139.85,139.88,139.75,139.83,3088.0,131.8451,131.8734,131.7509,131.8263,3088.0
2018-12-31 14:05:00,139.86,140.07,139.85,140.0,2057.0,131.8546,132.0525,131.8451,131.9865,2057.0
2018-12-31 14:10:00,139.93,139.94,139.75,139.75,600.0,131.9205,131.93,131.7509,131.7509,600.0
2018-12-31 14:15:00,139.85,139.91,139.6,139.85,1721.0,131.8451,131.9017,131.6094,131.8451,1721.0
2018-12-31 14:20:00,139.93,139.93,139.4,139.53,2800.0,131.9205,131.9205,131.4209,131.5434,2800.0
2018-12-31 14:25:00,139.48,139.51,139.28,139.28,2415.0,131.4963,131.5246,131.3078,131.3078,2415.0
2018-12-31 14:30:00,139.26,139.37,139.18,139.25,3496.0,131.2889,131.3926,131.2135,131.2795,3496.0
2018-12-31 14:35:00,139.25,139.45,139.21,139.36,6114.0,131.2795,131.468,131.2418,131.3832,6114.0
2018-12-31 14:40:00,139.36,139.46,139.28,139.42,5200.0,131.3832,131.4775,131.3078,131.4397,5200.0
2018-12-31 14:45:00,139.46,139.64,139.38,139.57,7156.0,131.4775,131.6471,131.402,131.5812,7156.0
2018-12-31 14:50:00,139.53,139.84,139.53,139.65,6429.0,131.5434,131.8357,131.5434,131.6566,6429.0
2018-12-31 14:55:00,139.64,139.74,139.35,139.35,8010.0,131.6471,131.7414,131.3737,131.3737,8010.0
2018-12-31 15:00:00,139.42,139.8,139.41,139.58,5005.0,131.4397,131.798,131.4303,131.5906,5005.0
2018-12-31 15:05:00,139.61,139.72,139.47,139.53,2906.0,131.6189,131.7226,131.4869,131.5434,2906.0
2018-12-31 15:10:00,139.47,139.57,139.29,139.29,8943.0,131.4869,131.5812,131.3172,131.3172,8943.0
2018-12-31 15:15:00,139.3,139.41,139.11,139.41,11282.0,131.3266,131.4303,131.1475,131.4303,11282.0
2018-12-31 15:20:00,139.42,139.46,139.01,139.14,10384.0,131.4397,131.4775,131.0532,131.1758,10384.0
2018-12-31 15:25:00,139.15,139.52,139.08,139.3,12078.0,131.1852,131.534,131.1192,131.3266,12078.0
2018-12-31 15:30:00,139.28,139.91,139.28,139.82,6560.0,131.3078,131.9017,131.3078,131.8168,6560.0
2018-12-31 15:35:00,139.79,139.9,139.69,139.83,5800.0,131.7886,131.8923,131.6943,131.8263,5800.0
2018-12-31 15:40:00,139.88,139.98,139.75,139.84,9450.0,131.8734,131.9677,131.7509,131.8357,9450.0
2018-12-31 15:45:00,139.75,139.99,139.13,139.22,11910.0,131.7509,131.9771,131.1663,131.2512,11910.0
2018-12-31 15:50:00,139.18,139.39,139.06,139.08,12221.0,131.2135,131.4115,131.1003,131.1192,12221.0
2018-12-31 15:55:00,139.13,140.08,138.78,140.08,60370.0,131.1663,132.062,130.8364,132.062,60370.0
2019-01-02 09:30:00,137.42,138.83,137.42,138.49,19587.0,129.5542,130.8835,129.5542,130.563,19587.0
2019-01-02 09:35:00,138.49,138.88,137.91,138.72,18479.0,130.563,130.9306,130.0162,130.7798,18479.0
2019-01-02 09:40:00,138.91,139.17,138.47,139.11,8772.0,130.9589,131.2041,130.5441,131.1475,8772.0
2019-01-02 09:45:00,139.27,139.63,139.27,139.42,11427.0,131.2983,131.6377,131.2983,131.4397,11427.0
2019-01-02 09:50:00,139.42,139.62,139.3,139.5,9808.0,131.4397,131.6283,131.3266,131.5152,9808.0
2019-01-02 09:55:00,139.56,140.21,139.55,139.98,17867.0,131.5717,132.1845,131.5623,131.9677,17867.0
2019-01-02 10:00:00,139.87,140.4,139.55,140.33,20679.0,131.864,132.3636,131.5623,132.2977,20679.0
2019-01-02 10:05:00,140.48,141.31,140.47,141.3,21630.0,132.4391,133.2216,132.4296,133.2121,21630.0
2019-01-02 10:10:00,141.3,141.47,141.03,141.24,18834.0,133.2121,133.3724,132.9576,133.1556,18834.0
2019-01-02 10:15:00,141.22,141.32,140.88,140.9,11942.0,133.1367,133.231,132.8162,132.835,11942.0
2019-01-02 10:20:00,140.97,141.12,140.75,140.99,12724.0,132.901,133.0424,132.6936,132.9199,12724.0
2019-01-02 10:25:00,140.93,141.12,140.46,140.46,10034.0,132.8633,133.0424,132.4202,132.4202,10034.0
2019-01-02 10:30:00,140.42,140.53,140.06,140.06,6881.0,132.3825,132.4862,132.0431,132.0431,6881.0
2019-01-02 10:35:00,140.09,140.51,140.08,140.44,10785.0,132.0714,132.4674,132.062,132.4014,10785.0
2019-01-02 10:40:00,140.44,140.88,140.44,140.82,12089.0,132.4014,132.8162,132.4014,132.7596,12089.0
2019-01-02 10:45:00,140.78,140.86,140.49,140.55,11786.0,132.7219,132.7973,132.4485,132.5051,11786.0
2019-01-02 10:50:00,140.55,141.14,140.44,140.98,8664.0,132.5051,133.0613,132.4014,132.9104,8664.0
2019-01-02 10:55:00,140.94,141.11,140.87,140.93,16149.0,132.8727,133.033,132.8067,132.8633,16149.0
2019-01-02 11:00:00,140.94,141.11,140.82,141.1,23506.0,132.8727,133.033,132.7596,133.0236,23506.0
2019-01-02 11:05:00,141.23,141.47,141.12,141.25,10003.0,133.1461,133.3724,133.0424,133.165,10003.0
2019-01-02 11:10:00,141.26,141.33,141.07,141.28,9951.0,133.1744,133.2404,132.9953,133.1933,9951.0
2019-01-02 11:15:00,141.31,141.75,141.28,141.74,11489.0,133.2216,133.6364,133.1933,133.6269,11489.0
2019-01-02 11:20:00,141.77,141.83,141.45,141.48,9401.0,133.6552,133.7118,133.3535,133.3818,9401.0
2019-01-02 11:25:00,141.48,141.71,141.16,141.17,7783.0,133.3818,133.5987,133.0801,133.0896,7783.0
2019-01-02 11:30:00,141.27,141.35,141.09,141.34,7783.0,133.1838,133.2593,133.0142,133.2498,7783.0
2019-01-02 11:35:00,141.35,141.35,141.13,141.23,32364.0,133.2593,133.2593,133.0519,133.1461,32364.0
2019-01-02 11:40:00,141.24,141.56,141.23,141.47,9334.0,133.1556,133.4572,133.1461,133.3724,9334.0
2019-01-02 11:45:00,141.53,141.59,141.36,141.56,9256.0,133.429,133.4855,133.2687,133.4572,9256.0
2019-01-02 11:50:00,141.48,141.54,141.12,141.12,15445.0,133.3818,133.4384,133.0424,133.0424,15445.0
2019-01-02 11:55:00,141.15,141.28,140.87,141.02,29064.0,133.0707,133.1933,132.8067,132.9482,29064.0
2019-01-02 12:00:00,140.98,141.0,140.5,140.5,13914.0,132.9104,132.9293,132.4579,132.4579,13914.0
2019-01-02 12:05:00,140.6,140.93,140.54,140.79,12776.0,132.5522,132.8633,132.4956,132.7313,12776.0
2019-01-02 12:10:00,140.83,140.89,140.66,140.84,7382.0,132.769,132.8256,132.6088,132.7785,7382.0
2019-01-02 12:15:00,140.84,140.95,140.69,140.76,5700.0,132.7785,132.8822,132.637,132.703,5700.0
2019-01-02 12:20:00,140.68,140.8,140.6,140.76,5300.0,132.6276,132.7408,132.5522,132.703,5300.0
2019-01-02 12:25:00,140.76,140.98,140.72,140.96,12512.0,132.703,132.9104,132.6653,132.8916,12512.0
2019-01-02 12:30:00,140.98,141.05,140.85,140.97,4662.0,132.9104,132.9764,132.7879,132.901,4662.0
2019-01-02 12:35:00,140.92,141.52,140.92,141.42,9990.0,132.8539,133.4195,132.8539,133.3253,9990.0
2019-01-02 12:40:00,141.44,141.49,141.33,141.44,5130.0,133.3441,133.3913,133.2404,133.3441,5130.0
2019-01-02 12:45:00,141.5,141.56,141.37,141.42,3300.0,133.4007,133.4572,133.2781,133.3253,3300.0
2019-01-02 12:50:00,141.45,141.68,141.43,141.52,6327.0,133.3535,133.5704,133.3347,133.4195,6327.0
2019-01-02 12:55:00,141.53,142.02,141.49,141.81,11015.0,133.429,133.8909,133.3913,133.6929,11015.0
2019-01-02 13:00:00,141.86,141.97,141.8,141.87,5786.0,133.7401,133.8438,133.6835,133.7495,5786.0
2019-01-02 13:05:00,141.84,142.18,141.83,142.03,3800.0,133.7212,134.0418,133.7118,133.9003,3800.0
2019-01-02 13:10:00,141.95,141.98,141.81,141.89,4452.0,133.8249,133.8532,133.6929,133.7684,4452.0
2019-01-02 13:15:00,141.88,141.95,141.73,141.92,4500.0,133.7589,133.8249,133.6175,133.7966,4500.0
2019-01-02 13:20:00,141.95,141.95,141.76,141.82,4526.0,133.8249,133.8249,133.6458,133.7024,4526.0
2019-01-02 13:25:00,141.77,141.92,141.61,141.92,6301.0,133.6552,133.7966,133.5044,133.7966,6301.0
2019-01-02 13:30:00,141.92,142.09,141.87,142.09,6221.0,133.7966,133.9569,133.7495,133.9569,6221.0
2019-01-02 13:35:00,141.85,141.86,141.72,141.72,1800.0,133.7307,133.7401,133.6081,133.6081,1800.0
2019-01-02 13:40:00,141.68,141.8,141.64,141.67,6340.0,133.5704,133.6835,133.5327,133.561,6340.0
2019-01-02 13:45:00,141.63,141.78,141.6,141.74,9384.0,133.5232,133.6647,133.495,133.6269,9384.0
2019-01-02 13:50:00,141.74,141.78,141.62,141.69,6244.0,133.6269,133.6647,133.5138,133.5798,6244.0
2019-01-02 13:55:00,141.66,141.76,141.51,141.76,14806.0,133.5515,133.6458,133.4101,133.6458,14806.0
2019-01-02 14:00:00,141.71,141.74,141.3,141.47,7412.0,133.5987,133.6269,133.2121,133.3724,7412.0
2019-01-02 14:05:00,141.51,141.52,141.09,141.17,6490.0,133.4101,133.4195,133.0142,133.0896,6490.0
2019-01-02 14:10:00,141.1,141.15,140.75,140.81,6847.0,133.0236,133.0707,132.6936,132.7502,6847.0
2019-01-02 14:15:00,140.78,140.95,140.68,140.82,5831.0,132.7219,132.8822,132.6276,132.7596,5831.0
2019-01-02 14:20:00,140.83,141.01,140.75,140.98,7202.0,132.769,132.9387,132.6936,132.9104,7202.0
2019-01-02 14:25:00,140.98,141.01,140.81,140.81,4799.0,132.9104,132.9387,132.7502,132.7502,4799.0
2019-01-02 14:30:00,140.89,141.34,140.89,141.18,7438.0,132.8256,133.2498,132.8256,133.099,7438.0
2019-01-02 14:35:00,141.2,141.39,141.12,141.26,5639.0,133.1179,133.297,133.0424,133.1744,5639.0
2019-01-02 14:40:00,141.24,141.28,140.9,141.07,6940.0,133.1556,133.1933,132.835,132.9953,6940.0
2019-01-02 14:45:00,141.13,141.3,141.05,141.29,4201.0,133.0519,133.2121,132.9764,133.2027,4201.0
2019-01-02 14:50:00,141.3,141.3,141.14,141.15,8671.0,133.2121,133.2121,133.0613,133.0707,8671.0
2019-01-02 14:55:00,141.16,141.16,140.64,140.64,3100.0,133.0801,133.0801,132.5899,132.5899,3100.0
2019-01-02 15:00:00,140.63,141.03,140.47,140.84,11510.0,132.5805,132.9576,132.4296,132.7785,11510.0
2019-01-02 15:05:00,140.78,140.88,140.67,140.8,6611.0,132.7219,132.8162,132.6182,132.7408,6611.0
2019-01-02 15:10:00,140.77,140.84,140.54,140.79,7843.0,132.7125,132.7785,132.4956,132.7313,7843.0
2019-01-02 15:15:00,140.77,140.84,140.38,140.47,15366.0,132.7125,132.7785,132.3448,132.4296,15366.0
2019-01-02 15:20:00,140.44,140.76,140.41,140.76,17220.0,132.4014,132.703,132.3731,132.703,17220.0
2019-01-02 15:25:00,140.73,140.96,140.57,140.67,12320.0,132.6748,132.8916,132.5239,132.6182,12320.0
2019-01-02 15:30:00,140.66,140.7,140.41,140.5,10500.0,132.6088,132.6465,132.3731,132.4579,10500.0
2019-01-02 15:35:00,140.5,140.79,140.47,140.47,11044.0,132.4579,132.7313,132.4296,132.4296,11044.0
2019-01-02 15:40:00,140.35,140.53,140.28,140.3,15147.0,132.3165,132.4862,132.2505,132.2694,15147.0
2019-01-02 15:45:00,140.23,140.54,140.23,140.28,15761.0,132.2034,132.4956,132.2034,132.2505,15761.0
2019-01-02 15:50:00,140.25,140.57,140.25,140.48,23537.0,132.2222,132.5239,132.2222,132.4391,23537.0
2019-01-02 15:55:00,140.46,140.97,140.46,140.87,49150.0,132.4202,132.901,132.4202,132.8067,49150.0
2019-01-03 09:30:00,140.38,140.73,139.88,140.38,20217.0,132.3448,132.6748,131.8734,132.3448,20217.0
2019-01-03 09:35:00,140.34,140.46,139.75,140.21,3400.0,132.3071,132.4202,131.7509,132.1845,3400.0
2019-01-03 09:40:00,140.1,140.49,139.85,140.06,4970.0,132.0808,132.4485,131.8451,132.0431,4970.0
2019-01-03 09:45:00,140.21,140.21,139.48,139.52,6149.0,132.1845,132.1845,131.4963,131.534,6149.0
2019-01-03 09:50:00,139.4,139.6,139.3,139.45,6050.0,131.4209,131.6094,131.3266,131.468,6050.0
2019-01-03 09:55:00,139.42,139.6,139.06,139.27,6722.0,131.4397,131.6094,131.1003,131.2983,6722.0
2019-01-03 10:00:00,139.03,139.03,138.64,138.64,3707.0,131.0721,131.0721,130.7044,130.7044,3707.0
2019-01-03 10:05:00,138.57,138.88,138.47,138.47,7905.0,130.6384,130.9306,130.5441,130.5441,7905.0
2019-01-03 10:10:00,138.53,138.69,138.11,138.38,13396.0,130.6007,130.7515,130.2047,130.4593,13396.0
2019-01-03 10:15:00,138.31,138.48,138.06,138.48,7788.0,130.3933,130.5535,130.1576,130.5535,7788.0
2019-01-03 10:20:00,138.4,138.4,138.11,138.36,15009.0,130.4781,130.4781,130.2047,130.4404,15009.0
2019-01-03 10:25:00,138.22,138.34,137.8,137.94,27489.0,130.3084,130.4216,129.9125,130.0445,27489.0
2019-01-03 10:30:00,137.98,137.99,137.32,137.41,16818.0,130.0822,130.0916,129.4599,129.5448,16818.0
2019-01-03 10:35:00,137.38,137.4,136.72,137.05,30617.0,129.5165,129.5354,128.8943,129.2054,30617.0
2019-01-03 10:40:00,137.15,137.48,137.07,137.44,21790.0,129.2997,129.6108,129.2243,129.5731,21790.0
2019-01-03 10:45:00,137.34,137.5,137.1,137.12,8124.0,129.4788,129.6296,129.2525,129.2714,8124.0
2019-01-03 10:50:00,137.04,137.49,137.04,137.23,5587.0,129.196,129.6202,129.196,129.3751,5587.0
2019-01-03 10:55:00,137.23,137.44,137.18,137.44,9230.0,129.3751,129.5731,129.328,129.5731,9230.0
2019-01-03 11:00:00,137.39,137.54,137.34,137.45,13367.0,129.5259,129.6674,129.4788,129.5825,13367.0
2019-01-03 11:05:00,137.47,137.47,137.08,137.14,5805.0,129.6014,129.6014,129.2337,129.2902,5805.0
2019-01-03 11:10:00,137.22,137.59,137.22,137.49,10641.0,129.3657,129.7145,129.3657,129.6202,10641.0
2019-01-03 11:15:00,137.5,137.65,137.41,137.41,13379.0,129.6296,129.7711,129.5448,129.5448,13379.0
2019-01-03 11:20:00,137.44,137.68,137.44,137.58,8386.0,129.5731,129.7993,129.5731,129.7051,8386.0
2019-01-03 11:25:00,137.51,137.56,137.41,137.46,4000.0,129.6391,129.6862,129.5448,129.5919,4000.0
2019-01-03 11:30:00,137.51,137.67,137.36,137.65,15501.0,129.6391,129.7899,129.4977,129.7711,15501.0
2019-01-03 11:35:00,137.68,138.45,137.68,138.36,14617.0,129.7993,130.5253,129.7993,130.4404,14617.0
2019-01-03 11:40:00,138.45,139.08,138.29,138.98,20302.0,130.5253,131.1192,130.3744,131.0249,20302.0
2019-01-03 11:45:00,138.86,139.11,138.75,138.75,7500.0,130.9118,131.1475,130.8081,130.8081,7500.0
2019-01-03 11:50:00,138.76,138.94,138.51,138.61,10669.0,130.8175,130.9872,130.5818,130.6761,10669.0
2019-01-03 11:55:00,138.51,138.61,138.27,138.39,5586.0,130.5818,130.6761,130.3556,130.4687,5586.0
2019-01-03 12:00:00,138.33,138.45,137.96,138.0,6709.0,130.4121,130.5253,130.0633,130.101,6709.0
2019-01-03 12:05:00,137.92,137.94,137.82,137.82,3454.0,130.0256,130.0445,129.9313,129.9313,3454.0
2019-01-03 12:10:00,137.77,138.1,137.76,138.05,14363.0,129.8842,130.1953,129.8748,130.1482,14363.0
2019-01-03 12:15:00,138.05,138.28,137.89,138.0,7600.0,130.1482,130.365,129.9973,130.101,7600.0
2019-01-03 12:20:00,137.95,138.34,137.93,138.24,5033.0,130.0539,130.4216,130.035,130.3273,5033.0
2019-01-03 12:25:00,138.2,138.29,138.0,138.22,6325.0,130.2896,130.3744,130.101,130.3084,6325.0
2019-01-03 12:30:00,138.24,138.65,138.17,138.64,8359.0,130.3273,130.7138,130.2613,130.7044,8359.0
2019-01-03 12:35:00,138.62,138.64,138.14,138.44,9431.0,130.6855,130.7044,130.233,130.5158,9431.0
2019-01-03 12:40:00,138.45,138.66,138.32,138.4,8407.0,130.5253,130.7232,130.4027,130.4781,8407.0
2019-01-03 12:45:00,138.39,138.4,138.15,138.21,7300.0,130.4687,130.4781,130.2424,130.299,7300.0
2019-01-03 12:50:00,138.24,138.39,138.2,138.28,6096.0,130.3273,130.4687,130.2896,130.365,6096.0
2019-01-03 12:55:00,138.27,138.37,138.13,138.31,3848.0,130.3556,130.4498,130.2236,130.3933,3848.0
2019-01-03 13:00:00,138.18,138.27,137.99,138.04,4750.0,130.2707,130.3556,130.0916,130.1387,4750.0
2019-01-03 13:05:00,138.03,138.08,137.85,137.92,3700.0,130.1293,130.1764,129.9596,130.0256,3700.0
2019-01-03 13:10:00,137.85,138.12,137.77,138.09,5875.0,129.9596,130.2142,129.8842,130.1859,5875.0
2019-01-03 13:15:00,137.91,137.93,137.1,137.42,9979.0,130.0162,130.035,129.2525,129.5542,9979.0
2019-01-03 13:20:00,137.42,137.69,137.39,137.63,5486.0,129.5542,129.8088,129.5259,129.7522,5486.0
2019-01-03 13:25:00,137.62,137.79,137.55,137.75,2600.0,129.7428,129.903,129.6768,129.8653,2600.0
2019-01-03 13:30:00,137.72,137.76,137.6,137.61,2500.0,129.837,129.8748,129.7239,129.7333,2500.0
2019-01-03 13:35:00,137.5,137.83,137.46,137.83,2252.0,129.6296,129.9408,129.5919,129.9408,2252.0
2019-01-03 13:40:00,137.79,137.95,137.71,137.94,3600.0,129.903,130.0539,129.8276,130.0445,3600.0
2019-01-03 13:45:00,137.86,137.91,137.74,137.77,2800.0,129.969,130.0162,129.8559,129.8842,2800.0
2019-01-03 13:50:00,137.72,137.72,137.39,137.47,5720.0,129.837,129.837,129.5259,129.6014,5720.0
2019-01-03 13:55:00,137.33,137.41,137.14,137.19,2400.0,129.4694,129.5448,129.2902,129.3374,2400.0
2019-01-03 14:00:00,137.12,137.5,137.11,137.38,7891.0,129.2714,129.6296,129.262,129.5165,7891.0
2019-01-03 14:05:00,137.38,137.43,137.22,137.35,9375.0,129.5165,129.5636,129.3657,129.4882,9375.0
2019-01-03 14:10:00,137.23,137.53,137.18,137.29,14331.0,129.3751,129.6579,129.328,129.4317,14331.0
2019-01-03 14:15:00,137.29,137.6,137.26,137.53,6114.0,129.4317,129.7239,129.4034,129.6579,6114.0
2019-01-03 14:20:00,137.49,137.67,137.45,137.66,6600.0,129.6202,129.7899,129.5825,129.7805,6600.0
2019-01-03 14:25:00,137.59,138.03,137.53,138.01,8900.0,129.7145,130.1293,129.6579,130.1104,8900.0
2019-01-03 14:30:00,138.18,138.19,137.84,137.96,6336.0,130.2707,130.2801,129.9502,130.0633,6336.0
2019-01-03 14:35:00,138.0,138.0,137.6,137.8,7400.0,130.101,130.101,129.7239,129.9125,7400.0
2019-01-03 14:40:00,137.78,137.87,137.45,137.47,5800.0,129.8936,129.9785,129.5825,129.6014,5800.0
2019-01-03 14:45:00,137.39,137.42,137.16,137.23,10039.0,129.5259,129.5542,129.3091,129.3751,10039.0
2019-01-03 14:50:00,137.28,137.37,137.1,137.14,6167.0,129.4222,129.5071,129.2525,129.2902,6167.0
2019-01-03 14:55:00,137.1,137.11,136.74,136.87,8449.0,129.2525,129.262,128.9131,129.0357,8449.0
2019-01-03 15:00:00,136.87,136.96,136.68,136.73,14861.0,129.0357,129.1205,128.8566,128.9037,14861.0
2019-01-03 15:05:00,136.77,136.77,136.5,136.63,5851.0,128.9414,128.9414,128.6869,128.8094,5851.0
2019-01-03 15:10:00,136.55,136.61,136.32,136.33,4700.0,128.734,128.7906,128.5172,128.5266,4700.0
2019-01-03 15:15:00,136.33,136.76,136.29,136.74,6499.0,128.5266,128.932,128.4889,128.9131,6499.0
2019-01-03 15:20:00,136.68,136.83,136.54,136.58,9002.0,128.8566,128.998,128.7246,128.7623,9002.0
2019-01-03 15:25:00,136.58,136.83,136.46,136.62,6495.0,128.7623,128.998,128.6492,128.8,6495.0
2019-01-03 15:30:00,136.61,137.02,136.53,137.01,9630.0,128.7906,129.1771,128.7152,129.1677,9630.0
2019-01-03 15:35:00,136.94,137.03,136.46,136.5,9791.0,129.1017,129.1865,128.6492,128.6869,9791.0
2019-01-03 15:40:00,136.5,136.8,136.41,136.67,12462.0,128.6869,128.9697,128.602,128.8471,12462.0
2019-01-03 15:45:00,136.7,136.81,136.54,136.54,26484.0,128.8754,128.9791,128.7246,128.7246,26484.0
2019-01-03 15:50:00,136.53,136.69,136.29,136.59,37125.0,128.7152,128.866,128.4889,128.7717,37125.0
2019-01-03 15:55:00,136.58,136.59,135.92,136.24,63684.0,128.7623,128.7717,128.1401,128.4418,63684.0
2019-01-04 09:30:00,138.55,139.57,138.55,138.99,8972.0,130.6195,131.5812,130.6195,131.0344,8972.0
2019-01-04 09:35:00,139.28,139.47,138.47,139.26,10765.0,131.3078,131.4869,130.5441,131.2889,10765.0
2019-01-04 09:40:00,139.13,140.01,139.05,139.97,10375.0,131.1663,131.996,131.0909,131.9583,10375.0
2019-01-04 09:45:00,139.84,140.72,139.83,140.19,22559.0,131.8357,132.6653,131.8263,132.1657,22559.0
2019-01-04 09:50:00,140.27,140.5,140.0,140.19,10585.0,132.2411,132.4579,131.9865,132.1657,10585.0
2019-01-04 09:55:00,140.05,140.18,139.79,139.94,19558.0,132.0337,132.1562,131.7886,131.93,19558.0
2019-01-04 10:00:00,139.83,141.4,139.82,141.4,57675.0,131.8263,133.3064,131.8168,133.3064,57675.0
2019-01-04 10:05:00,141.32,141.78,140.86,141.61,20089.0,133.231,133.6647,132.7973,133.5044,20089.0
2019-01-04 10:10:00,141.68,141.69,140.94,140.94,4828.0,133.5704,133.5798,132.8727,132.8727,4828.0
2019-01-04 10:15:00,140.92,141.25,140.92,141.07,16059.0,132.8539,133.165,132.8539,132.9953,16059.0
2019-01-04 10:20:00,141.01,141.89,140.45,141.82,25123.0,132.9387,133.7684,132.4108,133.7024,25123.0
2019-01-04 10:25:00,141.78,142.36,141.7,142.29,26533.0,133.6647,134.2115,133.5892,134.1455,26533.0
2019-01-04 10:30:00,142.28,142.63,142.19,142.28,7047.0,134.136,134.466,134.0512,134.136,7047.0
2019-01-04 10:35:00,142.3,142.64,142.2,142.4,5848.0,134.1549,134.4754,134.0606,134.2492,5848.0
2019-01-04 10:40:00,142.18,142.42,142.05,142.17,6937.0,134.0418,134.268,133.9192,134.0323,6937.0
2019-01-04 10:45:00,142.14,142.27,141.32,141.65,22402.0,134.0041,134.1266,133.231,133.5421,22402.0
2019-01-04 10:50:00,141.58,141.99,141.3,141.34,12399.0,133.4761,133.8626,133.2121,133.2498,12399.0
2019-01-04 10:55:00,141.52,141.86,141.34,141.86,7419.0,133.4195,133.7401,133.2498,133.7401,7419.0
2019-01-04 11:00:00,141.93,142.33,141.78,142.24,5088.0,133.8061,134.1832,133.6647,134.0983,5088.0
2019-01-04 11:05:00,142.19,142.49,142.13,142.49,5212.0,134.0512,134.334,133.9946,134.334,5212.0
2019-01-04 11:10:00,142.5,142.75,142.25,142.25,3600.0,134.3434,134.5791,134.1078,134.1078,3600.0
2019-01-04 11:15:00,142.19,142.3,141.93,142.3,7620.0,134.0512,134.1549,133.8061,134.1549,7620.0
2019-01-04 11:20:00,142.3,142.39,142.14,142.15,5045.0,134.1549,134.2397,134.0041,134.0135,5045.0
2019-01-04 11:25:00,142.14,142.23,141.89,142.09,6600.0,134.0041,134.0889,133.7684,133.9569,6600.0
2019-01-04 11:30:00,141.99,142.26,141.78,142.2,3000.0,133.8626,134.1172,133.6647,134.0606,3000.0
2019-01-04 11:35:00,142.18,142.3,142.02,142.16,5617.0,134.0418,134.1549,133.8909,134.0229,5617.0
2019-01-04 11:40:00,142.14,142.39,142.14,142.29,2210.0,134.0041,134.2397,134.0041,134.1455,2210.0
2019-01-04 11:45:00,142.37,142.65,142.37,142.57,3100.0,134.2209,134.4849,134.2209,134.4094,3100.0
2019-01-04 11:50:00,142.73,143.01,142.63,142.94,2904.0,134.5603,134.8243,134.466,134.7583,2904.0
2019-01-04 11:55:00,142.91,142.91,142.67,142.78,4200.0,134.73,134.73,134.5037,134.6074,4200.0
2019-01-04 12:00:00,142.79,142.83,142.36,142.39,3835.0,134.6168,134.6546,134.2115,134.2397,3835.0
2019-01-04 12:05:00,142.46,142.8,142.39,142.75,2332.0,134.3057,134.6263,134.2397,134.5791,2332.0
2019-01-04 12:10:00,142.76,142.81,142.69,142.77,3046.0,134.5886,134.6357,134.5226,134.598,3046.0
2019-01-04 12:15:00,142.68,142.98,142.68,142.91,4199.0,134.5131,134.796,134.5131,134.73,4199.0
2019-01-04 12:20:00,142.96,143.27,142.95,143.06,15064.0,134.7771,135.0694,134.7677,134.8714,15064.0
2019-01-04 12:25:00,143.07,143.09,142.97,142.98,2648.0,134.8808,134.8997,134.7865,134.796,2648.0
2019-01-04 12:30:00,143.01,143.02,142.76,142.86,3142.0,134.8243,134.8337,134.5886,134.6828,3142.0
2019-01-04 12:35:00,142.88,143.05,142.88,142.98,3300.0,134.7017,134.862,134.7017,134.796,3300.0
2019-01-04 12:40:00,143.01,143.21,143.0,143.19,5160.0,134.8243,135.0128,134.8148,134.9939,5160.0
2019-01-04 12:45:00,143.16,143.39,142.86,143.32,17813.0,134.9657,135.1825,134.6828,135.1165,17813.0
2019-01-04 12:50:00,143.33,143.69,143.32,143.56,3316.0,135.1259,135.4653,135.1165,135.3428,3316.0
2019-01-04 12:55:00,143.59,143.82,143.53,143.53,3486.0,135.3711,135.5879,135.3145,135.3145,3486.0
2019-01-04 13:00:00,143.58,143.67,143.53,143.57,1500.0,135.3616,135.4465,135.3145,135.3522,1500.0
2019-01-04 13:05:00,143.59,143.66,143.47,143.65,3442.0,135.3711,135.437,135.2579,135.4276,3442.0
2019-01-04 13:10:00,143.59,143.59,143.28,143.28,3400.0,135.3711,135.3711,135.0788,135.0788,3400.0
2019-01-04 13:15:00,143.32,143.38,143.2,143.38,2495.0,135.1165,135.1731,135.0034,135.1731,2495.0
2019-01-04 13:20:00,143.38,143.44,143.22,143.22,1800.0,135.1731,135.2296,135.0222,135.0222,1800.0
2019-01-04 13:25:00,143.16,143.39,143.16,143.36,5100.0,134.9657,135.1825,134.9657,135.1542,5100.0
2019-01-04 13:30:00,143.39,143.49,143.39,143.42,3073.0,135.1825,135.2768,135.1825,135.2108,3073.0
2019-01-04 13:35:00,143.36,143.44,143.17,143.17,6550.0,135.1542,135.2296,134.9751,134.9751,6550.0
2019-01-04 13:40:00,143.15,143.16,142.96,142.96,5416.0,134.9562,134.9657,134.7771,134.7771,5416.0
2019-01-04 13:45:00,143.0,143.37,142.93,143.37,4120.0,134.8148,135.1636,134.7488,135.1636,4120.0
2019-01-04 13:50:00,143.27,143.38,143.15,143.34,4750.0,135.0694,135.1731,134.9562,135.1354,4750.0
2019-01-04 13:55:00,143.22,143.27,142.91,143.19,4003.0,135.0222,135.0694,134.73,134.9939,4003.0
2019-01-04 14:00:00,143.17,143.23,143.01,143.22,2900.0,134.9751,135.0317,134.8243,135.0222,2900.0
2019-01-04 14:05:00,143.2,143.21,142.95,143.06,4497.0,135.0034,135.0128,134.7677,134.8714,4497.0
2019-01-04 14:10:00,143.11,143.17,142.98,143.14,5689.0,134.9185,134.9751,134.796,134.9468,5689.0
2019-01-04 14:15:00,143.17,143.31,142.97,143.18,3500.0,134.9751,135.1071,134.7865,134.9845,3500.0
2019-01-04 14:20:00,143.2,143.39,143.16,143.39,5223.0,135.0034,135.1825,134.9657,135.1825,5223.0
2019-01-04 14:25:00,143.42,143.55,143.33,143.54,3000.0,135.2108,135.3333,135.1259,135.3239,3000.0
2019-01-04 14:30:00,143.52,143.66,143.47,143.64,5502.0,135.3051,135.437,135.2579,135.4182,5502.0
2019-01-04 14:35:00,143.62,143.7,143.46,143.52,4997.0,135.3993,135.4748,135.2485,135.3051,4997.0
2019-01-04 14:40:00,143.52,143.61,143.41,143.41,9602.0,135.3051,135.3899,135.2014,135.2014,9602.0
2019-01-04 14:45:00,143.39,143.42,142.99,143.13,4425.0,135.1825,135.2108,134.8054,134.9374,4425.0
2019-01-04 14:50:00,143.09,143.13,142.94,142.97,4600.0,134.8997,134.9374,134.7583,134.7865,4600.0
2019-01-04 14:55:00,143.03,143.09,142.8,142.9,6296.0,134.8431,134.8997,134.6263,134.7205,6296.0
2019-01-04 15:00:00,142.83,143.28,142.82,143.22,5400.0,134.6546,135.0788,134.6451,135.0222,5400.0
2019-01-04 15:05:00,143.19,143.34,143.1,143.11,5540.0,134.9939,135.1354,134.9091,134.9185,5540.0
2019-01-04 15:10:00,143.08,143.43,143.03,143.35,4794.0,134.8902,135.2202,134.8431,135.1448,4794.0
2019-01-04 15:15:00,143.4,143.57,143.27,143.42,6140.0,135.1919,135.3522,135.0694,135.2108,6140.0
2019-01-04 15:20:00,143.4,143.4,142.9,142.94,8316.0,135.1919,135.1919,134.7205,134.7583,8316.0
2019-01-04 15:25:00,142.94,143.08,142.81,143.0,7280.0,134.7583,134.8902,134.6357,134.8148,7280.0
2019-01-04 15:30:00,142.99,143.38,142.98,143.38,8224.0,134.8054,135.1731,134.796,135.1731,8224.0
2019-01-04 15:35:00,143.4,143.41,143.14,143.17,10722.0,135.1919,135.2014,134.9468,134.9751,10722.0
2019-01-04 15:40:00,143.18,143.22,143.02,143.12,10150.0,134.9845,135.0222,134.8337,134.928,10150.0
2019-01-04 15:45:00,143.16,143.37,143.13,143.15,13345.0,134.9657,135.1636,134.9374,134.9562,13345.0
2019-01-04 15:50:00,143.15,143.29,142.97,143.03,17896.0,134.9562,135.0882,134.7865,134.8431,17896.0
2019-01-04 15:55:00,143.04,143.41,143.04,143.27,45618.0,134.8525,135.2014,134.8525,135.0694,45618.0
2019-01-07 09:30:00,142.78,143.15,142.58,143.06,10733.0,134.6074,134.9562,134.4189,134.8714,10733.0
2019-01-07 09:35:00,143.09,143.2,142.78,143.2,2909.0,134.8997,135.0034,134.6074,135.0034,2909.0
2019-01-07 09:40:00,143.35,143.83,143.35,143.75,24148.0,135.1448,135.5973,135.1448,135.5219,24148.0
2019-01-07 09:45:00,143.86,143.86,143.35,143.36,6200.0,135.6256,135.6256,135.1448,135.1542,6200.0
2019-01-07 09:50:00,143.11,143.12,142.6,142.69,7632.0,134.9185,134.928,134.4377,134.5226,7632.0
2019-01-07 09:55:00,142.69,143.43,142.69,143.41,8238.0,134.5226,135.2202,134.5226,135.2014,8238.0
2019-01-07 10:00:00,143.3,143.52,143.14,143.47,5036.0,135.0977,135.3051,134.9468,135.2579,5036.0
2019-01-07 10:05:00,143.56,143.59,143.17,143.26,6538.0,135.3428,135.3711,134.9751,135.0599,6538.0
2019-01-07 10:10:00,143.22,143.26,142.97,143.11,5616.0,135.0222,135.0599,134.7865,134.9185,5616.0
2019-01-07 10:15:00,143.11,143.43,143.06,143.29,5142.0,134.9185,135.2202,134.8714,135.0882,5142.0
2019-01-07 10:20:00,143.24,143.36,142.97,143.35,16605.0,135.0411,135.1542,134.7865,135.1448,16605.0
2019-01-07 10:25:00,143.25,143.48,143.16,143.32,17045.0,135.0505,135.2674,134.9657,135.1165,17045.0
2019-01-07 10:30:00,143.32,143.94,143.29,143.91,10167.0,135.1165,135.701,135.0882,135.6727,10167.0
2019-01-07 10:35:00,143.93,143.93,143.61,143.82,4409.0,135.6916,135.6916,135.3899,135.5879,4409.0
2019-01-07 10:40:00,143.83,144.11,143.71,143.91,4798.0,135.5973,135.8613,135.4842,135.6727,4798.0
2019-01-07 10:45:00,143.95,144.07,143.8,144.01,6335.0,135.7104,135.8236,135.569,135.767,6335.0
2019-01-07 10:50:00,144.01,144.13,143.93,144.03,3820.0,135.767,135.8801,135.6916,135.7859,3820.0
2019-01-07 10:55:00,144.11,144.11,143.86,143.86,3550.0,135.8613,135.8613,135.6256,135.6256,3550.0
2019-01-07 11:00:00,143.86,144.0,143.85,143.93,8835.0,135.6256,135.7576,135.6162,135.6916,8835.0
2019-01-07 11:05:00,143.82,143.91,143.67,143.84,8676.0,135.5879,135.6727,135.4465,135.6067,8676.0
2019-01-07 11:10:00,143.86,143.95,143.77,143.88,9292.0,135.6256,135.7104,135.5408,135.6445,9292.0
2019-01-07 11:15:00,143.89,143.94,143.8,143.9,4713.0,135.6539,135.701,135.569,135.6633,4713.0
2019-01-07 11:20:00,143.87,144.21,143.8,144.12,6951.0,135.635,135.9556,135.569,135.8707,6951.0
2019-01-07 11:25:00,144.16,144.18,143.95,144.07,10200.0,135.9084,135.9273,135.7104,135.8236,10200.0
2019-01-07 11:30:00,144.09,144.14,143.95,144.09,6371.0,135.8424,135.8896,135.7104,135.8424,6371.0
2019-01-07 11:35:00,144.1,144.39,144.08,144.14,5035.0,135.8519,136.1253,135.833,135.8896,5035.0
2019-01-07 11:40:00,144.12,144.28,144.03,144.22,3896.0,135.8707,136.0216,135.7859,135.965,3896.0
2019-01-07 11:45:00,144.23,144.37,144.21,144.36,5932.0,135.9744,136.1064,135.9556,136.097,5932.0
2019-01-07 11:50:00,144.37,144.41,144.28,144.34,3271.0,136.1064,136.1441,136.0216,136.0781,3271.0
2019-01-07 11:55:00,144.33,144.47,144.32,144.47,3600.0,136.0687,136.2007,136.0593,136.2007,3600.0
2019-01-07 12:00:00,144.52,144.69,144.43,144.49,8300.0,136.2478,136.4081,136.163,136.2195,8300.0
2019-01-07 12:05:00,144.53,144.53,144.24,144.24,2800.0,136.2572,136.2572,135.9838,135.9838,2800.0
2019-01-07 12:10:00,144.23,144.54,144.22,144.54,6502.0,135.9744,136.2667,135.965,136.2667,6502.0
2019-01-07 12:15:00,144.65,144.65,144.47,144.47,2100.0,136.3704,136.3704,136.2007,136.2007,2100.0
2019-01-07 12:20:00,144.5,144.57,144.49,144.55,3200.0,136.229,136.295,136.2195,136.2761,3200.0
2019-01-07 12:25:00,144.55,144.61,144.49,144.49,2800.0,136.2761,136.3327,136.2195,136.2195,2800.0
2019-01-07 12:30:00,144.49,144.71,144.42,144.69,3232.0,136.2195,136.4269,136.1535,136.4081,3232.0
2019-01-07 12:35:00,144.69,144.81,144.6,144.78,4401.0,136.4081,136.5212,136.3232,136.4929,4401.0
2019-01-07 12:40:00,144.78,144.78,144.59,144.7,4600.0,136.4929,136.4929,136.3138,136.4175,4600.0
2019-01-07 12:45:00,144.75,144.84,144.68,144.74,3057.0,136.4647,136.5495,136.3987,136.4552,3057.0
2019-01-07 12:50:00,144.64,144.79,144.62,144.78,3521.0,136.361,136.5024,136.3421,136.4929,3521.0
2019-01-07 12:55:00,144.76,144.86,144.72,144.83,2800.0,136.4741,136.5684,136.4364,136.5401,2800.0
2019-01-07 13:00:00,144.86,145.09,144.86,144.97,3494.0,136.5684,136.7852,136.5684,136.6721,3494.0
2019-01-07 13:05:00,144.97,145.09,144.93,145.05,3252.0,136.6721,136.7852,136.6344,136.7475,3252.0
2019-01-07 13:10:00,145.06,145.27,145.06,145.26,2875.0,136.7569,136.9549,136.7569,136.9455,2875.0
2019-01-07 13:15:00,145.22,145.43,145.18,145.39,6175.0,136.9078,137.1057,136.87,137.068,6175.0
2019-01-07 13:20:00,145.38,145.39,145.21,145.21,2587.0,137.0586,137.068,136.8983,136.8983,2587.0
2019-01-07 13:25:00,145.28,145.29,144.99,145.05,3184.0,136.9643,136.9737,136.6909,136.7475,3184.0
2019-01-07 13:30:00,145.08,145.2,145.0,145.2,6865.0,136.7758,136.8889,136.7003,136.8889,6865.0
2019-01-07 13:35:00,145.28,145.28,144.98,144.98,5431.0,136.9643,136.9643,136.6815,136.6815,5431.0
2019-01-07 13:40:00,144.96,144.97,144.78,144.87,4741.0,136.6626,136.6721,136.4929,136.5778,4741.0
2019-01-07 13:45:00,144.82,144.89,144.52,144.52,5269.0,136.5307,136.5966,136.2478,136.2478,5269.0
2019-01-07 13:50:00,144.51,144.51,144.25,144.28,5900.0,136.2384,136.2384,135.9933,136.0216,5900.0
2019-01-07 13:55:00,144.37,144.42,144.22,144.29,2725.0,136.1064,136.1535,135.965,136.031,2725.0
2019-01-07 14:00:00,144.23,144.35,144.22,144.29,2238.0,135.9744,136.0876,135.965,136.031,2238.0
2019-01-07 14:05:00,144.35,144.35,144.13,144.14,2900.0,136.0876,136.0876,135.8801,135.8896,2900.0
2019-01-07 14:10:00,144.13,144.21,144.05,144.18,2913.0,135.8801,135.9556,135.8047,135.9273,2913.0
2019-01-07 14:15:00,144.17,144.8,144.12,144.8,12669.0,135.9179,136.5118,135.8707,136.5118,12669.0
2019-01-07 14:20:00,144.81,144.87,144.58,144.61,3910.0,136.5212,136.5778,136.3044,136.3327,3910.0
2019-01-07 14:25:00,144.56,144.56,144.31,144.4,4686.0,136.2855,136.2855,136.0498,136.1347,4686.0
2019-01-07 14:30:00,144.29,144.41,144.17,144.26,3530.0,136.031,136.1441,135.9179,136.0027,3530.0
2019-01-07 14:35:00,144.23,144.23,144.08,144.19,1700.0,135.9744,135.9744,135.833,135.9367,1700.0
2019-01-07 14:40:00,144.15,144.34,144.11,144.2,3400.0,135.899,136.0781,135.8613,135.9461,3400.0
2019-01-07 14:45:00,144.24,144.25,144.06,144.19,6036.0,135.9838,135.9933,135.8142,135.9367,6036.0
2019-01-07 14:50:00,144.18,144.21,143.83,143.92,2400.0,135.9273,135.9556,135.5973,135.6822,2400.0
2019-01-07 14:55:00,143.85,143.96,143.78,143.81,5431.0,135.6162,135.7199,135.5502,135.5785,5431.0
2019-01-07 15:00:00,143.87,144.08,143.82,144.08,4998.0,135.635,135.833,135.5879,135.833,4998.0
2019-01-07 15:05:00,144.02,144.13,143.98,144.06,3852.0,135.7764,135.8801,135.7387,135.8142,3852.0
2019-01-07 15:10:00,144.12,144.15,143.96,144.14,9477.0,135.8707,135.899,135.7199,135.8896,9477.0
2019-01-07 15:15:00,144.16,144.34,144.16,144.34,5883.0,135.9084,136.0781,135.9084,136.0781,5883.0
2019-01-07 15:20:00,144.3,144.38,144.28,144.34,4256.0,136.0404,136.1158,136.0216,136.0781,4256.0
2019-01-07 15:25:00,144.35,144.52,144.32,144.38,6319.0,136.0876,136.2478,136.0593,136.1158,6319.0
2019-01-07 15:30:00,144.42,144.43,144.05,144.22,9015.0,136.1535,136.163,135.8047,135.965,9015.0
2019-01-07 15:35:00,144.22,144.41,144.17,144.29,6382.0,135.965,136.1441,135.9179,136.031,6382.0
2019-01-07 15:40:00,144.23,144.24,143.9,143.99,12475.0,135.9744,135.9838,135.6633,135.7482,12475.0
2019-01-07 15:45:00,143.98,144.2,143.93,144.09,14647.0,135.7387,135.9461,135.6916,135.8424,14647.0
2019-01-07 15:50:00,144.08,144.1,143.9,143.91,15196.0,135.833,135.8519,135.6633,135.6727,15196.0
2019-01-07 15:55:00,143.97,144.04,143.65,143.82,113507.0,135.7293,135.7953,135.4276,135.5879,113507.0
2019-01-08 09:30:00,142.37,143.99,141.49,143.57,29821.0,134.2209,135.7482,133.3913,135.3522,29821.0
2019-01-08 09:35:00,143.44,143.8,142.98,143.21,9681.0,135.2296,135.569,134.796,135.0128,9681.0
2019-01-08 09:40:00,143.19,143.39,142.62,143.06,14021.0,134.9939,135.1825,134.4566,134.8714,14021.0
2019-01-08 09:45:00,143.07,143.09,142.32,142.5,14517.0,134.8808,134.8997,134.1737,134.3434,14517.0
2019-01-08 09:50:00,142.53,142.86,142.53,142.75,20471.0,134.3717,134.6828,134.3717,134.5791,20471.0
2019-01-08 09:55:00,142.69,143.07,142.68,143.05,11373.0,134.5226,134.8808,134.5131,134.862,11373.0
2019-01-08 10:00:00,142.99,143.89,142.96,143.84,35150.0,134.8054,135.6539,134.7771,135.6067,35150.0
2019-01-08 10:05:00,143.85,144.12,143.69,143.88,14111.0,135.6162,135.8707,135.4653,135.6445,14111.0
2019-01-08 10:10:00,143.86,143.87,143.24,143.47,41081.0,135.6256,135.635,135.0411,135.2579,41081.0
2019-01-08 10:15:00,143.5,143.6,142.83,142.83,13786.0,135.2862,135.3805,134.6546,134.6546,13786.0
2019-01-08 10:20:00,142.97,143.26,142.85,143.07,3725.0,134.7865,135.0599,134.6734,134.8808,3725.0
2019-01-08 10:25:00,143.0,143.2,142.94,143.09,2600.0,134.8148,135.0034,134.7583,134.8997,2600.0
2019-01-08 10:30:00,143.19,143.19,142.6,142.71,7000.0,134.9939,134.9939,134.4377,134.5414,7000.0
2019-01-08 10:35:00,142.73,142.77,142.58,142.76,6864.0,134.5603,134.598,134.4189,134.5886,6864.0
2019-01-08 10:40:00,142.76,142.76,142.43,142.44,8711.0,134.5886,134.5886,134.2775,134.2869,8711.0
2019-01-08 10:45:00,142.41,142.61,142.15,142.56,11364.0,134.2586,134.4471,134.0135,134.4,11364.0
2019-01-08 10:50:00,142.65,142.7,142.22,142.29,12653.0,134.4849,134.532,134.0795,134.1455,12653.0
2019-01-08 10:55:00,142.29,142.59,142.23,142.48,7809.0,134.1455,134.4283,134.0889,134.3246,7809.0
2019-01-08 11:00:00,142.45,143.16,142.4,142.99,14016.0,134.2963,134.9657,134.2492,134.8054,14016.0
2019-01-08 11:05:00,143.0,143.02,142.61,142.99,6214.0,134.8148,134.8337,134.4471,134.8054,6214.0
2019-01-08 11:10:00,143.03,143.03,142.57,142.57,9741.0,134.8431,134.8431,134.4094,134.4094,9741.0
2019-01-08 11:15:00,142.65,143.26,142.61,143.25,29043.0,134.4849,135.0599,134.4471,135.0505,29043.0
2019-01-08 11:20:00,143.27,143.6,143.07,143.53,18467.0,135.0694,135.3805,134.8808,135.3145,18467.0
2019-01-08 11:25:00,143.54,143.94,143.29,143.79,46312.0,135.3239,135.701,135.0882,135.5596,46312.0
2019-01-08 11:30:00,143.86,143.86,143.62,143.73,33719.0,135.6256,135.6256,135.3993,135.503,33719.0
2019-01-08 11:35:00,143.71,143.94,143.64,143.81,42636.0,135.4842,135.701,135.4182,135.5785,42636.0
2019-01-08 11:40:00,143.81,143.98,143.65,143.81,13555.0,135.5785,135.7387,135.4276,135.5785,13555.0
2019-01-08 11:45:00,143.84,143.93,143.68,143.93,11556.0,135.6067,135.6916,135.4559,135.6916,11556.0
2019-01-08 11:50:00,143.79,144.0,143.77,143.93,13242.0,135.5596,135.7576,135.5408,135.6916,13242.0
2019-01-08 11:55:00,144.03,144.32,143.89,144.09,9989.0,135.7859,136.0593,135.6539,135.8424,9989.0
2019-01-08 12:00:00,144.03,144.35,144.03,144.24,12765.0,135.7859,136.0876,135.7859,135.9838,12765.0
2019-01-08 12:05:00,144.25,144.25,144.09,144.24,6247.0,135.9933,135.9933,135.8424,135.9838,6247.0
2019-01-08 12:10:00,144.24,144.37,144.07,144.37,3797.0,135.9838,136.1064,135.8236,136.1064,3797.0
2019-01-08 12:15:00,144.37,144.67,144.32,144.67,5020.0,136.1064,136.3892,136.0593,136.3892,5020.0
2019-01-08 12:20:00,144.59,144.59,144.29,144.38,5642.0,136.3138,136.3138,136.031,136.1158,5642.0
2019-01-08 12:25:00,144.38,144.7,144.37,144.6,6019.0,136.1158,136.4175,136.1064,136.3232,6019.0
2019-01-08 12:30:00,144.6,144.6,144.27,144.27,6000.0,136.3232,136.3232,136.0121,136.0121,6000.0
2019-01-08 12:35:00,144.27,144.29,143.89,143.94,9200.0,136.0121,136.031,135.6539,135.701,9200.0
2019-01-08 12:40:00,143.96,144.39,143.96,144.33,7352.0,135.7199,136.1253,135.7199,136.0687,7352.0
2019-01-08 12:45:00,144.39,144.42,143.93,144.05,9213.0,136.1253,136.1535,135.6916,135.8047,9213.0
2019-01-08 12:50:00,143.93,144.22,143.81,144.07,5617.0,135.6916,135.965,135.5785,135.8236,5617.0
2019-01-08 12:55:00,144.05,144.25,143.92,144.2,5300.0,135.8047,135.9933,135.6822,135.9461,5300.0
2019-01-08 13:00:00,144.11,144.47,144.0,144.47,8046.0,135.8613,136.2007,135.7576,136.2007,8046.0
2019-01-08 13:05:00,144.42,144.54,144.41,144.44,5145.0,136.1535,136.2667,136.1441,136.1724,5145.0
2019-01-08 13:10:00,144.49,144.56,144.38,144.51,4288.0,136.2195,136.2855,136.1158,136.2384,4288.0
2019-01-08 13:15:00,144.49,144.49,144.37,144.38,1002.0,136.2195,136.2195,136.1064,136.1158,1002.0
2019-01-08 13:20:00,144.38,144.52,144.38,144.46,4651.0,136.1158,136.2478,136.1158,136.1913,4651.0
2019-01-08 13:25:00,144.43,144.57,144.43,144.52,3100.0,136.163,136.295,136.163,136.2478,3100.0
2019-01-08 13:30:00,144.47,144.82,144.46,144.81,11584.0,136.2007,136.5307,136.1913,136.5212,11584.0
2019-01-08 13:35:00,144.84,144.89,144.76,144.81,2400.0,136.5495,136.5966,136.4741,136.5212,2400.0
2019-01-08 13:40:00,144.78,144.78,144.54,144.55,3165.0,136.4929,136.4929,136.2667,136.2761,3165.0
2019-01-08 13:45:00,144.5,144.61,144.41,144.56,9845.0,136.229,136.3327,136.1441,136.2855,9845.0
2019-01-08 13:50:00,144.53,144.97,144.53,144.97,3634.0,136.2572,136.6721,136.2572,136.6721,3634.0
2019-01-08 13:55:00,144.99,145.09,144.87,144.98,8425.0,136.6909,136.7852,136.5778,136.6815,8425.0
2019-01-08 14:00:00,144.95,145.0,144.87,144.87,4717.0,136.6532,136.7003,136.5778,136.5778,4717.0
2019-01-08 14:05:00,144.88,144.98,144.75,144.96,6848.0,136.5872,136.6815,136.4647,136.6626,6848.0
2019-01-08 14:10:00,144.92,145.03,144.89,144.94,2691.0,136.6249,136.7286,136.5966,136.6438,2691.0
2019-01-08 14:15:00,144.97,145.15,144.91,144.91,4311.0,136.6721,136.8418,136.6155,136.6155,4311.0
2019-01-08 14:20:00,144.91,145.0,144.71,144.84,9338.0,136.6155,136.7003,136.4269,136.5495,9338.0
2019-01-08 14:25:00,144.9,145.01,144.81,144.83,4100.0,136.6061,136.7098,136.5212,136.5401,4100.0
2019-01-08 14:30:00,144.83,144.93,144.8,144.93,3700.0,136.5401,136.6344,136.5118,136.6344,3700.0
2019-01-08 14:35:00,144.91,145.09,144.87,145.09,2700.0,136.6155,136.7852,136.5778,136.7852,2700.0
2019-01-08 14:40:00,145.1,145.32,145.09,145.26,4502.0,136.7946,137.002,136.7852,136.9455,4502.0
2019-01-08 14:45:00,145.29,145.33,145.05,145.33,6401.0,136.9737,137.0115,136.7475,137.0115,6401.0
2019-01-08 14:50:00,145.26,145.29,144.99,144.99,2900.0,136.9455,136.9737,136.6909,136.6909,2900.0
2019-01-08 14:55:00,145.01,145.04,144.85,145.0,4795.0,136.7098,136.7381,136.5589,136.7003,4795.0
2019-01-08 15:00:00,144.91,145.03,144.89,144.89,4800.0,136.6155,136.7286,136.5966,136.5966,4800.0
2019-01-08 15:05:00,144.93,144.94,144.61,144.91,7915.0,136.6344,136.6438,136.3327,136.6155,7915.0
2019-01-08 15:10:00,144.91,145.01,144.84,145.01,3150.0,136.6155,136.7098,136.5495,136.7098,3150.0
2019-01-08 15:15:00,144.93,145.22,144.93,145.19,7540.0,136.6344,136.9078,136.6344,136.8795,7540.0
2019-01-08 15:20:00,145.11,145.17,144.98,145.16,7835.0,136.8041,136.8606,136.6815,136.8512,7835.0
2019-01-08 15:25:00,145.16,145.35,145.16,145.28,10922.0,136.8512,137.0303,136.8512,136.9643,10922.0
2019-01-08 15:30:00,145.31,145.54,145.28,145.38,13225.0,136.9926,137.2094,136.9643,137.0586,13225.0
2019-01-08 15:35:00,145.39,145.51,145.34,145.45,8389.0,137.068,137.1812,137.0209,137.1246,8389.0
2019-01-08 15:40:00,145.43,145.58,145.23,145.58,15105.0,137.1057,137.2471,136.9172,137.2471,15105.0
2019-01-08 15:45:00,145.59,145.72,145.51,145.62,26913.0,137.2566,137.3791,137.1812,137.2849,26913.0
2019-01-08 15:50:00,145.6,145.76,145.57,145.71,51073.0,137.266,137.4168,137.2377,137.3697,51073.0
2019-01-08 15:55:00,145.7,145.95,145.69,145.88,78763.0,137.3603,137.596,137.3509,137.53,78763.0
2019-01-09 09:30:00,145.88,146.67,145.79,146.66,11831.0,137.53,138.2748,137.4451,138.2653,11831.0
2019-01-09 09:35:00,146.75,147.44,146.73,146.88,12497.0,138.3502,139.0007,138.3313,138.4727,12497.0
2019-01-09 09:40:00,146.88,147.06,146.52,146.62,11073.0,138.4727,138.6424,138.1333,138.2276,11073.0
2019-01-09 09:45:00,146.74,146.88,146.42,146.87,15600.0,138.3408,138.4727,138.0391,138.4633,15600.0
2019-01-09 09:50:00,146.83,147.67,146.77,147.67,15907.0,138.4256,139.2175,138.369,139.2175,15907.0
2019-01-09 09:55:00,147.68,147.68,147.34,147.45,11700.0,139.2269,139.2269,138.9064,139.0101,11700.0
2019-01-09 10:00:00,147.6,148.14,147.6,148.03,19146.0,139.1515,139.6606,139.1515,139.5569,19146.0
2019-01-09 10:05:00,147.98,148.04,147.55,147.67,16790.0,139.5098,139.5663,139.1044,139.2175,16790.0
2019-01-09 10:10:00,147.74,148.03,147.41,147.53,9585.0,139.2835,139.5569,138.9724,139.0855,9585.0
2019-01-09 10:15:00,147.4,147.43,146.97,147.06,4306.0,138.963,138.9913,138.5576,138.6424,4306.0
2019-01-09 10:20:00,147.13,147.21,147.03,147.15,6663.0,138.7084,138.7838,138.6142,138.7273,6663.0
2019-01-09 10:25:00,147.12,147.25,146.89,147.25,7868.0,138.699,138.8216,138.4822,138.8216,7868.0
2019-01-09 10:30:00,147.22,147.3,146.58,147.0,11500.0,138.7933,138.8687,138.1899,138.5859,11500.0
2019-01-09 10:35:00,146.97,147.17,146.71,146.76,6700.0,138.5576,138.7461,138.3125,138.3596,6700.0
2019-01-09 10:40:00,146.62,146.66,146.36,146.5,14600.0,138.2276,138.2653,137.9825,138.1145,14600.0
2019-01-09 10:45:00,146.44,146.54,146.35,146.43,11900.0,138.0579,138.1522,137.9731,138.0485,11900.0
2019-01-09 10:50:00,146.42,146.42,146.07,146.07,7935.0,138.0391,138.0391,137.7091,137.7091,7935.0
2019-01-09 10:55:00,146.04,146.24,145.93,146.24,6146.0,137.6808,137.8694,137.5771,137.8694,6146.0
2019-01-09 11:00:00,146.28,146.61,146.12,146.34,5454.0,137.9071,138.2182,137.7562,137.9636,5454.0
2019-01-09 11:05:00,146.38,146.38,146.01,146.02,3207.0,138.0014,138.0014,137.6525,137.662,3207.0
2019-01-09 11:10:00,146.01,146.5,145.97,146.36,14600.0,137.6525,138.1145,137.6148,137.9825,14600.0
2019-01-09 11:15:00,146.37,146.58,146.32,146.51,5696.0,137.9919,138.1899,137.9448,138.1239,5696.0
2019-01-09 11:20:00,146.4,146.72,146.3,146.7,3600.0,138.0202,138.3219,137.9259,138.303,3600.0
2019-01-09 11:25:00,146.68,146.69,146.52,146.52,3445.0,138.2842,138.2936,138.1333,138.1333,3445.0
2019-01-09 11:30:00,146.53,146.59,146.35,146.52,8100.0,138.1428,138.1993,137.9731,138.1333,8100.0
2019-01-09 11:35:00,146.58,146.62,146.4,146.54,4500.0,138.1899,138.2276,138.0202,138.1522,4500.0
2019-01-09 11:40:00,146.53,146.6,146.43,146.43,3300.0,138.1428,138.2088,138.0485,138.0485,3300.0
2019-01-09 11:45:00,146.43,146.72,146.43,146.62,3600.0,138.0485,138.3219,138.0485,138.2276,3600.0
2019-01-09 11:50:00,146.63,146.85,146.49,146.81,4924.0,138.237,138.4445,138.1051,138.4067,4924.0
2019-01-09 11:55:00,146.75,146.75,146.39,146.53,4549.0,138.3502,138.3502,138.0108,138.1428,4549.0
2019-01-09 12:00:00,146.58,146.78,146.45,146.7,2114.0,138.1899,138.3785,138.0674,138.303,2114.0
2019-01-09 12:05:00,146.6,146.6,146.44,146.46,2800.0,138.2088,138.2088,138.0579,138.0768,2800.0
2019-01-09 12:10:00,146.48,146.57,146.41,146.5,4200.0,138.0956,138.1805,138.0296,138.1145,4200.0
2019-01-09 12:15:00,146.51,146.65,146.39,146.65,4700.0,138.1239,138.2559,138.0108,138.2559,4700.0
2019-01-09 12:20:00,146.66,146.84,146.56,146.78,5600.0,138.2653,138.435,138.1711,138.3785,5600.0
2019-01-09 12:25:00,146.85,146.85,146.65,146.72,3468.0,138.4445,138.4445,138.2559,138.3219,3468.0
2019-01-09 12:30:00,146.71,147.03,146.71,147.02,6200.0,138.3125,138.6142,138.3125,138.6047,6200.0
2019-01-09 12:35:00,147.11,147.22,147.08,147.12,5036.0,138.6896,138.7933,138.6613,138.699,5036.0
2019-01-09 12:40:00,147.1,147.11,147.02,147.09,2155.0,138.6801,138.6896,138.6047,138.6707,2155.0
2019-01-09 12:45:00,147.05,147.31,147.05,147.12,2800.0,138.633,138.8781,138.633,138.699,2800.0
2019-01-09 12:50:00,147.16,147.21,147.08,147.09,1300.0,138.7367,138.7838,138.6613,138.6707,1300.0
2019-01-09 12:55:00,147.06,147.18,147.06,147.15,1900.0,138.6424,138.7556,138.6424,138.7273,1900.0
2019-01-09 13:00:00,147.19,147.19,146.96,147.16,5900.0,138.765,138.765,138.5482,138.7367,5900.0
2019-01-09 13:05:00,147.09,147.31,147.03,147.27,9400.0,138.6707,138.8781,138.6142,138.8404,9400.0
2019-01-09 13:10:00,147.22,147.22,147.04,147.13,5868.0,138.7933,138.7933,138.6236,138.7084,5868.0
2019-01-09 13:15:00,147.17,147.21,147.05,147.19,5563.0,138.7461,138.7838,138.633,138.765,5563.0
2019-01-09 13:20:00,147.25,147.3,147.1,147.18,2011.0,138.8216,138.8687,138.6801,138.7556,2011.0
2019-01-09 13:25:00,147.15,147.15,147.0,147.01,1980.0,138.7273,138.7273,138.5859,138.5953,1980.0
2019-01-09 13:30:00,147.0,147.0,146.77,146.83,3200.0,138.5859,138.5859,138.369,138.4256,3200.0
2019-01-09 13:35:00,146.78,146.95,146.78,146.88,4060.0,138.3785,138.5387,138.3785,138.4727,4060.0
2019-01-09 13:40:00,146.92,147.16,146.88,147.16,11378.0,138.5104,138.7367,138.4727,138.7367,11378.0
2019-01-09 13:45:00,147.2,147.22,147.05,147.05,3105.0,138.7744,138.7933,138.633,138.633,3105.0
2019-01-09 13:50:00,147.04,147.06,146.86,146.86,14766.0,138.6236,138.6424,138.4539,138.4539,14766.0
2019-01-09 13:55:00,146.92,146.96,146.9,146.91,4512.0,138.5104,138.5482,138.4916,138.501,4512.0
2019-01-09 14:00:00,146.89,147.12,146.83,146.96,23682.0,138.4822,138.699,138.4256,138.5482,23682.0
2019-01-09 14:05:00,146.98,147.11,146.92,147.11,5958.0,138.567,138.6896,138.5104,138.6896,5958.0
2019-01-09 14:10:00,147.06,147.12,146.93,146.94,5796.0,138.6424,138.699,138.5199,138.5293,5796.0
2019-01-09 14:15:00,146.94,146.95,146.46,146.52,10200.0,138.5293,138.5387,138.0768,138.1333,10200.0
2019-01-09 14:20:00,146.48,146.69,146.42,146.48,7410.0,138.0956,138.2936,138.0391,138.0956,7410.0
2019-01-09 14:25:00,146.55,146.65,146.46,146.53,5272.0,138.1616,138.2559,138.0768,138.1428,5272.0
2019-01-09 14:30:00,146.49,146.65,146.47,146.55,5814.0,138.1051,138.2559,138.0862,138.1616,5814.0
2019-01-09 14:35:00,146.59,146.77,146.56,146.77,3250.0,138.1993,138.369,138.1711,138.369,3250.0
2019-01-09 14:40:00,146.74,146.9,146.69,146.84,10960.0,138.3408,138.4916,138.2936,138.435,10960.0
2019-01-09 14:45:00,146.84,147.03,146.84,146.98,7459.0,138.435,138.6142,138.435,138.567,7459.0
2019-01-09 14:50:00,146.98,147.2,146.86,147.19,7900.0,138.567,138.7744,138.4539,138.765,7900.0
2019-01-09 14:55:00,147.17,147.18,146.86,146.86,10896.0,138.7461,138.7556,138.4539,138.4539,10896.0
2019-01-09 15:00:00,146.86,147.02,146.81,146.91,6237.0,138.4539,138.6047,138.4067,138.501,6237.0
2019-01-09 15:05:00,146.89,146.93,146.72,146.8,9725.0,138.4822,138.5199,138.3219,138.3973,9725.0
2019-01-09 15:10:00,146.84,146.99,146.78,146.83,12403.0,138.435,138.5764,138.3785,138.4256,12403.0
2019-01-09 15:15:00,146.83,146.87,146.7,146.82,10256.0,138.4256,138.4633,138.303,138.4162,10256.0
2019-01-09 15:20:00,146.84,146.92,146.75,146.75,7345.0,138.435,138.5104,138.3502,138.3502,7345.0
2019-01-09 15:25:00,146.75,146.86,146.7,146.75,10727.0,138.3502,138.4539,138.303,138.3502,10727.0
2019-01-09 15:30:00,146.71,146.85,146.55,146.81,13806.0,138.3125,138.4445,138.1616,138.4067,13806.0
2019-01-09 15:35:00,146.8,146.81,146.56,146.59,8720.0,138.3973,138.4067,138.1711,138.1993,8720.0
2019-01-09 15:40:00,146.59,146.65,146.41,146.61,12510.0,138.1993,138.2559,138.0296,138.2182,12510.0
2019-01-09 15:45:00,146.59,146.66,146.4,146.48,17269.0,138.1993,138.2653,138.0202,138.0956,17269.0
2019-01-09 15:50:00,146.46,146.48,146.32,146.41,19873.0,138.0768,138.0956,137.9448,138.0296,19873.0
2019-01-09 15:55:00,146.4,146.58,146.31,146.36,108558.0,138.0202,138.1899,137.9354,137.9825,108558.0
2019-01-10 09:30:00,145.68,146.23,145.59,145.78,6374.0,137.3414,137.8599,137.2566,137.4357,6374.0
2019-01-10 09:35:00,145.83,146.47,145.6,146.16,10339.0,137.4828,138.0862,137.266,137.794,10339.0
2019-01-10 09:40:00,146.2,146.41,145.77,145.77,10856.0,137.8317,138.0296,137.4263,137.4263,10856.0
2019-01-10 09:45:00,145.8,145.9,145.59,145.59,1258.0,137.4546,137.5488,137.2566,137.2566,1258.0
2019-01-10 09:50:00,145.56,145.57,145.4,145.4,3630.0,137.2283,137.2377,137.0775,137.0775,3630.0
2019-01-10 09:55:00,145.39,145.39,145.07,145.07,2449.0,137.068,137.068,136.7663,136.7663,2449.0
2019-01-10 10:00:00,145.07,145.47,145.02,145.33,4587.0,136.7663,137.1434,136.7192,137.0115,4587.0
2019-01-10 10:05:00,145.46,145.61,145.43,145.54,4000.0,137.134,137.2754,137.1057,137.2094,4000.0
2019-01-10 10:10:00,145.67,146.16,145.67,145.99,35148.0,137.332,137.794,137.332,137.6337,35148.0
2019-01-10 10:15:00,145.96,146.19,145.69,145.89,18345.0,137.6054,137.8222,137.3509,137.5394,18345.0
2019-01-10 10:20:00,145.95,146.73,145.95,146.73,4500.0,137.596,138.3313,137.596,138.3313,4500.0
2019-01-10 10:25:00,146.75,146.75,146.51,146.55,1400.0,138.3502,138.3502,138.1239,138.1616,1400.0
2019-01-10 10:30:00,146.75,146.99,146.73,146.97,2100.0,138.3502,138.5764,138.3313,138.5576,2100.0
2019-01-10 10:35:00,146.97,147.0,146.81,146.98,3900.0,138.5576,138.5859,138.4067,138.567,3900.0
2019-01-10 10:40:00,147.09,147.26,147.09,147.14,3024.0,138.6707,138.831,138.6707,138.7179,3024.0
2019-01-10 10:45:00,147.14,147.27,147.08,147.22,1500.0,138.7179,138.8404,138.6613,138.7933,1500.0
2019-01-10 10:50:00,147.29,147.46,147.17,147.19,6616.0,138.8593,139.0195,138.7461,138.765,6616.0
2019-01-10 10:55:00,147.2,147.37,147.09,147.37,1800.0,138.7744,138.9347,138.6707,138.9347,1800.0
2019-01-10 11:00:00,147.29,147.37,147.18,147.37,5178.0,138.8593,138.9347,138.7556,138.9347,5178.0
2019-01-10 11:05:00,147.37,147.66,147.35,147.57,8682.0,138.9347,139.2081,138.9158,139.1232,8682.0
2019-01-10 11:10:00,147.63,147.87,147.52,147.71,5365.0,139.1798,139.4061,139.0761,139.2552,5365.0
2019-01-10 11:15:00,147.61,147.83,147.59,147.63,2300.0,139.161,139.3684,139.1421,139.1798,2300.0
2019-01-10 11:20:00,147.56,147.63,147.4,147.54,4583.0,139.1138,139.1798,138.963,139.095,4583.0
2019-01-10 11:25:00,147.51,147.51,147.15,147.21,5893.0,139.0667,139.0667,138.7273,138.7838,5893.0
2019-01-10 11:30:00,147.26,147.5,147.24,147.5,5571.0,138.831,139.0572,138.8121,139.0572,5571.0
2019-01-10 11:35:00,147.5,147.64,147.48,147.55,3475.0,139.0572,139.1892,139.0384,139.1044,3475.0
2019-01-10 11:40:00,147.56,147.63,147.39,147.45,3385.0,139.1138,139.1798,138.9535,139.0101,3385.0
2019-01-10 11:45:00,147.47,147.49,147.28,147.4,3803.0,139.029,139.0478,138.8498,138.963,3803.0
2019-01-10 11:50:00,147.43,147.48,147.29,147.38,3199.0,138.9913,139.0384,138.8593,138.9441,3199.0
2019-01-10 11:55:00,147.38,147.5,147.28,147.5,9463.0,138.9441,139.0572,138.8498,139.0572,9463.0
2019-01-10 12:00:00,147.45,147.66,147.38,147.43,7696.0,139.0101,139.2081,138.9441,138.9913,7696.0
2019-01-10 12:05:00,147.43,147.54,147.26,147.29,7239.0,138.9913,139.095,138.831,138.8593,7239.0
2019-01-10 12:10:00,147.37,147.47,147.25,147.32,12858.0,138.9347,139.029,138.8216,138.8876,12858.0
2019-01-10 12:15:00,147.39,147.51,147.33,147.35,3495.0,138.9535,139.0667,138.897,138.9158,3495.0
2019-01-10 12:20:00,147.26,147.48,147.26,147.45,2052.0,138.831,139.0384,138.831,139.0101,2052.0
2019-01-10 12:25:00,147.38,147.58,147.37,147.58,4000.0,138.9441,139.1327,138.9347,139.1327,4000.0
2019-01-10 12:30:00,147.57,147.65,147.46,147.53,3400.0,139.1232,139.1987,139.0195,139.0855,3400.0
2019-01-10 12:35:00,147.49,147.68,147.49,147.58,2516.0,139.0478,139.2269,139.0478,139.1327,2516.0
2019-01-10 12:40:00,147.6,147.71,147.48,147.6,4987.0,139.1515,139.2552,139.0384,139.1515,4987.0
2019-01-10 12:45:00,147.63,147.96,147.57,147.86,7205.0,139.1798,139.4909,139.1232,139.3966,7205.0
2019-01-10 12:50:00,147.86,148.06,147.8,147.8,4410.0,139.3966,139.5852,139.3401,139.3401,4410.0
2019-01-10 12:55:00,147.87,147.89,147.66,147.84,2401.0,139.4061,139.4249,139.2081,139.3778,2401.0
2019-01-10 13:00:00,147.8,147.92,147.63,147.63,5395.0,139.3401,139.4532,139.1798,139.1798,5395.0
2019-01-10 13:05:00,147.68,147.72,147.23,147.3,5500.0,139.2269,139.2647,138.8027,138.8687,5500.0
2019-01-10 13:10:00,147.17,147.41,147.13,147.21,4297.0,138.7461,138.9724,138.7084,138.7838,4297.0
2019-01-10 13:15:00,147.14,147.14,147.0,147.03,3324.0,138.7179,138.7179,138.5859,138.6142,3324.0
2019-01-10 13:20:00,146.98,147.36,146.98,147.32,7200.0,138.567,138.9253,138.567,138.8876,7200.0
2019-01-10 13:25:00,147.28,147.51,147.28,147.5,11900.0,138.8498,139.0667,138.8498,139.0572,11900.0
2019-01-10 13:30:00,147.5,147.5,147.19,147.45,5503.0,139.0572,139.0572,138.765,139.0101,5503.0
2019-01-10 13:35:00,147.4,147.63,147.36,147.63,12633.0,138.963,139.1798,138.9253,139.1798,12633.0
2019-01-10 13:40:00,147.54,147.63,147.31,147.63,5298.0,139.095,139.1798,138.8781,139.1798,5298.0
2019-01-10 13:45:00,147.58,147.61,147.46,147.61,5342.0,139.1327,139.161,139.0195,139.161,5342.0
2019-01-10 13:50:00,147.66,147.67,147.52,147.62,5300.0,139.2081,139.2175,139.0761,139.1704,5300.0
2019-01-10 13:55:00,147.58,147.72,147.56,147.67,4102.0,139.1327,139.2647,139.1138,139.2175,4102.0
2019-01-10 14:00:00,147.71,147.79,147.7,147.72,4900.0,139.2552,139.3307,139.2458,139.2647,4900.0
2019-01-10 14:05:00,147.74,147.94,147.74,147.93,3841.0,139.2835,139.4721,139.2835,139.4626,3841.0
2019-01-10 14:10:00,147.97,148.03,147.87,147.91,6600.0,139.5003,139.5569,139.4061,139.4438,6600.0
2019-01-10 14:15:00,147.96,148.02,147.85,147.97,5400.0,139.4909,139.5475,139.3872,139.5003,5400.0
2019-01-10 14:20:00,148.01,148.19,147.93,148.11,5901.0,139.5381,139.7078,139.4626,139.6323,5901.0
2019-01-10 14:25:00,148.06,148.15,148.03,148.11,2319.0,139.5852,139.67,139.5569,139.6323,2319.0
2019-01-10 14:30:00,148.14,148.14,147.93,148.01,2900.0,139.6606,139.6606,139.4626,139.5381,2900.0
2019-01-10 14:35:00,148.06,148.11,147.88,147.88,5998.0,139.5852,139.6323,139.4155,139.4155,5998.0
2019-01-10 14:40:00,147.99,148.24,147.94,148.22,4600.0,139.5192,139.7549,139.4721,139.736,4600.0
2019-01-10 14:45:00,148.15,148.18,147.86,147.87,5500.0,139.67,139.6983,139.3966,139.4061,5500.0
2019-01-10 14:50:00,147.89,147.93,147.73,147.81,5343.0,139.4249,139.4626,139.2741,139.3495,5343.0
2019-01-10 14:55:00,147.85,148.05,147.83,148.05,4727.0,139.3872,139.5758,139.3684,139.5758,4727.0
2019-01-10 15:00:00,148.03,148.31,148.03,148.25,7402.0,139.5569,139.8209,139.5569,139.7643,7402.0
2019-01-10 15:05:00,148.24,148.44,148.16,148.39,5434.0,139.7549,139.9434,139.6795,139.8963,5434.0
2019-01-10 15:10:00,148.39,148.69,148.28,148.69,25593.0,139.8963,140.1791,139.7926,140.1791,25593.0
2019-01-10 15:15:00,148.72,148.81,148.63,148.7,10785.0,140.2074,140.2923,140.1226,140.1886,10785.0
2019-01-10 15:20:00,148.73,148.81,148.58,148.75,5415.0,140.2168,140.2923,140.0754,140.2357,5415.0
2019-01-10 15:25:00,148.75,148.79,148.66,148.79,4933.0,140.2357,140.2734,140.1509,140.2734,4933.0
2019-01-10 15:30:00,148.76,148.96,148.7,148.91,16489.0,140.2451,140.4337,140.1886,140.3865,16489.0
2019-01-10 15:35:00,148.9,148.99,148.86,148.96,9696.0,140.3771,140.462,140.3394,140.4337,9696.0
2019-01-10 15:40:00,148.99,149.19,148.96,149.12,14135.0,140.462,140.6505,140.4337,140.5845,14135.0
2019-01-10 15:45:00,149.08,149.23,148.94,148.99,21429.0,140.5468,140.6882,140.4148,140.462,21429.0
2019-01-10 15:50:00,149.01,149.2,149.0,149.12,17977.0,140.4808,140.6599,140.4714,140.5845,17977.0
2019-01-10 15:55:00,149.13,149.2,148.95,149.0,47511.0,140.594,140.6599,140.4243,140.4714,47511.0
2019-01-11 09:30:00,148.19,149.49,148.01,148.62,14373.0,139.7078,140.9333,139.5381,140.1131,14373.0
2019-01-11 09:35:00,148.77,148.77,148.02,148.43,7100.0,140.2546,140.2546,139.5475,139.934,7100.0
2019-01-11 09:40:00,148.24,148.38,147.48,147.86,26043.0,139.7549,139.8869,139.0384,139.3966,26043.0
2019-01-11 09:45:00,147.78,147.94,147.38,147.83,11833.0,139.3212,139.4721,138.9441,139.3684,11833.0
2019-01-11 09:50:00,147.9,148.16,147.77,147.92,8403.0,139.4344,139.6795,139.3118,139.4532,8403.0
2019-01-11 09:55:00,147.9,148.5,147.81,148.5,15972.0,139.4344,140.0,139.3495,140.0,15972.0
2019-01-11 10:00:00,148.49,148.58,148.07,148.17,23269.0,139.9906,140.0754,139.5946,139.6889,23269.0
2019-01-11 10:05:00,148.07,148.35,148.07,148.17,12706.0,139.5946,139.8586,139.5946,139.6889,12706.0
2019-01-11 10:10:00,148.21,148.38,148.14,148.2,6617.0,139.7266,139.8869,139.6606,139.7172,6617.0
2019-01-11 10:15:00,148.17,148.24,148.08,148.21,19100.0,139.6889,139.7549,139.6041,139.7266,19100.0
2019-01-11 10:20:00,148.21,148.71,148.15,148.56,16805.0,139.7266,140.198,139.67,140.0566,16805.0
2019-01-11 10:25:00,148.55,148.55,148.06,148.1,17600.0,140.0471,140.0471,139.5852,139.6229,17600.0
2019-01-11 10:30:00,148.06,148.3,147.98,148.12,14873.0,139.5852,139.8115,139.5098,139.6418,14873.0
2019-01-11 10:35:00,148.07,148.62,148.02,148.37,10725.0,139.5946,140.1131,139.5475,139.8775,10725.0
2019-01-11 10:40:00,148.42,148.63,148.37,148.54,13300.0,139.9246,140.1226,139.8775,140.0377,13300.0
2019-01-11 10:45:00,148.6,148.64,148.47,148.51,6407.0,140.0943,140.132,139.9717,140.0094,6407.0
2019-01-11 10:50:00,148.52,148.56,148.42,148.48,6794.0,140.0189,140.0566,139.9246,139.9812,6794.0
2019-01-11 10:55:00,148.6,148.7,148.57,148.66,4284.0,140.0943,140.1886,140.066,140.1509,4284.0
2019-01-11 11:00:00,148.69,148.79,148.58,148.66,8148.0,140.1791,140.2734,140.0754,140.1509,8148.0
2019-01-11 11:05:00,148.62,148.74,148.48,148.68,6580.0,140.1131,140.2263,139.9812,140.1697,6580.0
2019-01-11 11:10:00,148.71,148.73,148.55,148.55,6162.0,140.198,140.2168,140.0471,140.0471,6162.0
2019-01-11 11:15:00,148.59,148.83,148.59,148.81,5605.0,140.0849,140.3111,140.0849,140.2923,5605.0
2019-01-11 11:20:00,148.78,149.04,148.76,148.97,8705.0,140.264,140.5091,140.2451,140.4431,8705.0
2019-01-11 11:25:00,148.98,149.01,148.9,148.98,4636.0,140.4525,140.4808,140.3771,140.4525,4636.0
2019-01-11 11:30:00,148.97,149.03,148.86,149.03,11353.0,140.4431,140.4997,140.3394,140.4997,11353.0
2019-01-11 11:35:00,149.02,149.07,148.86,148.89,3900.0,140.4902,140.5374,140.3394,140.3677,3900.0
2019-01-11 11:40:00,148.87,149.02,148.81,149.02,5017.0,140.3488,140.4902,140.2923,140.4902,5017.0
2019-01-11 11:45:00,149.11,149.58,149.1,149.58,6473.0,140.5751,141.0182,140.5657,141.0182,6473.0
2019-01-11 11:50:00,149.5,149.51,149.34,149.36,5902.0,140.9428,140.9522,140.7919,140.8108,5902.0
2019-01-11 11:55:00,149.31,149.42,149.25,149.3,4643.0,140.7636,140.8674,140.7071,140.7542,4643.0
2019-01-11 12:00:00,149.24,149.39,149.24,149.37,3300.0,140.6977,140.8391,140.6977,140.8202,3300.0
2019-01-11 12:05:00,149.32,149.34,149.04,149.04,3400.0,140.7731,140.7919,140.5091,140.5091,3400.0
2019-01-11 12:10:00,148.97,149.04,148.86,149.04,5390.0,140.4431,140.5091,140.3394,140.5091,5390.0
2019-01-11 12:15:00,148.98,149.22,148.98,149.09,7385.0,140.4525,140.6788,140.4525,140.5562,7385.0
2019-01-11 12:20:00,149.09,149.15,149.04,149.08,2720.0,140.5562,140.6128,140.5091,140.5468,2720.0
2019-01-11 12:25:00,149.02,149.13,148.95,149.13,12546.0,140.4902,140.594,140.4243,140.594,12546.0
2019-01-11 12:30:00,149.15,149.25,149.14,149.2,1300.0,140.6128,140.7071,140.6034,140.6599,1300.0
2019-01-11 12:35:00,149.18,149.21,149.08,149.16,4341.0,140.6411,140.6694,140.5468,140.6222,4341.0
2019-01-11 12:40:00,149.11,149.27,149.09,149.2,2635.0,140.5751,140.7259,140.5562,140.6599,2635.0
2019-01-11 12:45:00,149.13,149.13,148.95,149.04,2975.0,140.594,140.594,140.4243,140.5091,2975.0
2019-01-11 12:50:00,149.13,149.18,149.07,149.16,3331.0,140.594,140.6411,140.5374,140.6222,3331.0
2019-01-11 12:55:00,149.15,149.17,149.03,149.06,2600.0,140.6128,140.6317,140.4997,140.528,2600.0
2019-01-11 13:00:00,149.05,149.09,148.96,148.99,3802.0,140.5185,140.5562,140.4337,140.462,3802.0
2019-01-11 13:05:00,149.07,149.08,148.94,148.94,1700.0,140.5374,140.5468,140.4148,140.4148,1700.0
2019-01-11 13:10:00,148.91,148.93,148.82,148.85,5150.0,140.3865,140.4054,140.3017,140.33,5150.0
2019-01-11 13:15:00,148.86,148.97,148.86,148.91,3500.0,140.3394,140.4431,140.3394,140.3865,3500.0
2019-01-11 13:20:00,148.86,148.86,148.68,148.68,2699.0,140.3394,140.3394,140.1697,140.1697,2699.0
2019-01-11 13:25:00,148.64,148.84,148.63,148.84,2286.0,140.132,140.3205,140.1226,140.3205,2286.0
2019-01-11 13:30:00,148.84,148.92,148.84,148.89,2020.0,140.3205,140.396,140.3205,140.3677,2020.0
2019-01-11 13:35:00,148.93,149.02,148.84,148.95,2414.0,140.4054,140.4902,140.3205,140.4243,2414.0
2019-01-11 13:40:00,148.99,149.11,148.99,149.05,5400.0,140.462,140.5751,140.462,140.5185,5400.0
2019-01-11 13:45:00,149.04,149.07,148.96,149.01,4123.0,140.5091,140.5374,140.4337,140.4808,4123.0
2019-01-11 13:50:00,148.92,149.12,148.92,149.1,3564.0,140.396,140.5845,140.396,140.5657,3564.0
2019-01-11 13:55:00,149.1,149.22,149.07,149.11,4817.0,140.5657,140.6788,140.5374,140.5751,4817.0
2019-01-11 14:00:00,148.99,149.0,148.84,148.84,5326.0,140.462,140.4714,140.3205,140.3205,5326.0
2019-01-11 14:05:00,148.83,148.91,148.73,148.91,3800.0,140.3111,140.3865,140.2168,140.3865,3800.0
2019-01-11 14:10:00,149.01,149.06,148.87,148.87,3895.0,140.4808,140.528,140.3488,140.3488,3895.0
2019-01-11 14:15:00,148.87,148.89,148.73,148.73,2335.0,140.3488,140.3677,140.2168,140.2168,2335.0
2019-01-11 14:20:00,148.76,148.84,148.76,148.78,17528.0,140.2451,140.3205,140.2451,140.264,17528.0
2019-01-11 14:25:00,148.77,148.78,148.62,148.66,5908.0,140.2546,140.264,140.1131,140.1509,5908.0
2019-01-11 14:30:00,148.63,148.66,148.51,148.6,8249.0,140.1226,140.1509,140.0094,140.0943,8249.0
2019-01-11 14:35:00,148.67,148.67,148.56,148.57,4700.0,140.1603,140.1603,140.0566,140.066,4700.0
2019-01-11 14:40:00,148.61,148.69,148.56,148.69,2717.0,140.1037,140.1791,140.0566,140.1791,2717.0
2019-01-11 14:45:00,148.68,148.77,148.62,148.77,28400.0,140.1697,140.2546,140.1131,140.2546,28400.0
2019-01-11 14:50:00,148.76,148.92,148.75,148.81,5049.0,140.2451,140.396,140.2357,140.2923,5049.0
2019-01-11 14:55:00,148.81,148.99,148.67,148.72,9383.0,140.2923,140.462,140.1603,140.2074,9383.0
2019-01-11 15:00:00,148.67,148.75,148.55,148.55,5964.0,140.1603,140.2357,140.0471,140.0471,5964.0
2019-01-11 15:05:00,148.54,148.74,148.53,148.67,6500.0,140.0377,140.2263,140.0283,140.1603,6500.0
2019-01-11 15:10:00,148.65,148.65,148.57,148.57,3300.0,140.1414,140.1414,140.066,140.066,3300.0
2019-01-11 15:15:00,148.56,148.75,148.55,148.75,6231.0,140.0566,140.2357,140.0471,140.2357,6231.0
2019-01-11 15:20:00,148.7,148.72,148.64,148.68,1901.0,140.1886,140.2074,140.132,140.1697,1901.0
2019-01-11 15:25:00,148.66,148.67,148.6,148.63,3336.0,140.1509,140.1603,140.0943,140.1226,3336.0
2019-01-11 15:30:00,148.62,148.82,148.61,148.8,3900.0,140.1131,140.3017,140.1037,140.2828,3900.0
2019-01-11 15:35:00,148.81,148.85,148.68,148.79,8140.0,140.2923,140.33,140.1697,140.2734,8140.0
2019-01-11 15:40:00,148.82,148.83,148.72,148.72,5688.0,140.3017,140.3111,140.2074,140.2074,5688.0
2019-01-11 15:45:00,148.73,148.82,148.72,148.79,8389.0,140.2168,140.3017,140.2074,140.2734,8389.0
2019-01-11 15:50:00,148.76,148.86,148.74,148.78,9747.0,140.2451,140.3394,140.2263,140.264,9747.0
2019-01-11 15:55:00,148.79,149.0,148.74,148.96,33906.0,140.2734,140.4714,140.2263,140.4337,33906.0
2019-01-14 09:30:00,147.59,148.05,147.52,147.93,9612.0,139.1421,139.5758,139.0761,139.4626,9612.0
2019-01-14 09:35:00,148.08,148.45,148.05,148.26,24465.0,139.6041,139.9529,139.5758,139.7737,24465.0
2019-01-14 09:40:00,148.25,148.58,148.01,148.06,9814.0,139.7643,140.0754,139.5381,139.5852,9814.0
2019-01-14 09:45:00,148.14,148.3,148.14,148.21,1350.0,139.6606,139.8115,139.6606,139.7266,1350.0
2019-01-14 09:50:00,148.13,148.62,148.11,148.61,12781.0,139.6512,140.1131,139.6323,140.1037,12781.0
2019-01-14 09:55:00,148.68,148.68,148.06,148.1,8098.0,140.1697,140.1697,139.5852,139.6229,8098.0
2019-01-14 10:00:00,148.09,148.18,147.99,148.13,30487.0,139.6135,139.6983,139.5192,139.6512,30487.0
2019-01-14 10:05:00,148.28,148.28,148.18,148.24,5090.0,139.7926,139.7926,139.6983,139.7549,5090.0
2019-01-14 10:10:00,148.32,148.63,148.3,148.6,7253.0,139.8303,140.1226,139.8115,140.0943,7253.0
2019-01-14 10:15:00,148.56,148.62,148.28,148.54,4133.0,140.0566,140.1131,139.7926,140.0377,4133.0
2019-01-14 10:20:00,148.7,148.75,148.5,148.68,14431.0,140.1886,140.2357,140.0,140.1697,14431.0
2019-01-14 10:25:00,148.68,148.68,148.52,148.61,1502.0,140.1697,140.1697,140.0189,140.1037,1502.0
2019-01-14 10:30:00,148.66,148.96,148.63,148.88,2987.0,140.1509,140.4337,140.1226,140.3583,2987.0
2019-01-14 10:35:00,149.0,149.27,149.0,149.17,24043.0,140.4714,140.7259,140.4714,140.6317,24043.0
2019-01-14 10:40:00,149.11,149.31,149.06,149.31,1801.0,140.5751,140.7636,140.528,140.7636,1801.0
2019-01-14 10:45:00,149.42,149.56,149.13,149.19,11912.0,140.8674,140.9993,140.594,140.6505,11912.0
2019-01-14 10:50:00,149.13,149.15,148.87,149.09,21475.0,140.594,140.6128,140.3488,140.5562,21475.0
2019-01-14 10:55:00,149.03,149.49,149.03,149.38,8978.0,140.4997,140.9333,140.4997,140.8296,8978.0
2019-01-14 11:00:00,149.31,149.55,149.13,149.41,2903.0,140.7636,140.9899,140.594,140.8579,2903.0
2019-01-14 11:05:00,149.4,149.4,149.14,149.3,3619.0,140.8485,140.8485,140.6034,140.7542,3619.0
2019-01-14 11:10:00,149.38,149.39,149.18,149.33,4100.0,140.8296,140.8391,140.6411,140.7825,4100.0
2019-01-14 11:15:00,149.44,149.44,148.95,149.01,14304.0,140.8862,140.8862,140.4243,140.4808,14304.0
2019-01-14 11:20:00,149.05,149.16,148.97,149.16,2221.0,140.5185,140.6222,140.4431,140.6222,2221.0
2019-01-14 11:25:00,149.09,149.09,148.94,148.94,6675.0,140.5562,140.5562,140.4148,140.4148,6675.0
2019-01-14 11:30:00,148.84,149.07,148.84,148.99,1500.0,140.3205,140.5374,140.3205,140.462,1500.0
2019-01-14 11:35:00,149.1,149.22,149.04,149.16,10907.0,140.5657,140.6788,140.5091,140.6222,10907.0
2019-01-14 11:40:00,149.17,149.17,149.0,149.0,1609.0,140.6317,140.6317,140.4714,140.4714,1609.0
2019-01-14 11:45:00,148.98,148.99,148.86,148.89,2502.0,140.4525,140.462,140.3394,140.3677,2502.0
2019-01-14 11:50:00,148.86,148.95,148.71,148.83,5603.0,140.3394,140.4243,140.198,140.3111,5603.0
2019-01-14 11:55:00,148.89,149.08,148.89,149.08,2202.0,140.3677,140.5468,140.3677,140.5468,2202.0
2019-01-14 12:00:00,149.02,149.12,149.02,149.07,2940.0,140.4902,140.5845,140.4902,140.5374,2940.0
2019-01-14 12:05:00,149.08,149.14,149.02,149.08,3057.0,140.5468,140.6034,140.4902,140.5468,3057.0
2019-01-14 12:10:00,149.06,149.13,149.02,149.13,1900.0,140.528,140.594,140.4902,140.594,1900.0
2019-01-14 12:15:00,149.19,149.48,149.19,149.41,7594.0,140.6505,140.9239,140.6505,140.8579,7594.0
2019-01-14 12:20:00,149.37,149.4,149.29,149.3,1641.0,140.8202,140.8485,140.7448,140.7542,1641.0
2019-01-14 12:25:00,149.33,149.33,149.26,149.31,1300.0,140.7825,140.7825,140.7165,140.7636,1300.0
2019-01-14 12:30:00,149.32,149.32,149.22,149.24,1732.0,140.7731,140.7731,140.6788,140.6977,1732.0
2019-01-14 12:35:00,149.22,149.31,149.19,149.31,2410.0,140.6788,140.7636,140.6505,140.7636,2410.0
2019-01-14 12:40:00,149.32,149.32,149.22,149.29,2982.0,140.7731,140.7731,140.6788,140.7448,2982.0
2019-01-14 12:45:00,149.31,149.39,149.23,149.23,3300.0,140.7636,140.8391,140.6882,140.6882,3300.0
2019-01-14 12:50:00,149.28,149.39,149.28,149.3,2100.0,140.7354,140.8391,140.7354,140.7542,2100.0
2019-01-14 12:55:00,149.3,149.36,149.1,149.17,8680.0,140.7542,140.8108,140.5657,140.6317,8680.0
2019-01-14 13:00:00,149.21,149.21,149.05,149.05,2900.0,140.6694,140.6694,140.5185,140.5185,2900.0
2019-01-14 13:05:00,148.96,148.96,148.84,148.91,1300.0,140.4337,140.4337,140.3205,140.3865,1300.0
2019-01-14 13:10:00,148.95,149.12,148.94,149.07,2830.0,140.4243,140.5845,140.4148,140.5374,2830.0
2019-01-14 13:15:00,149.03,149.08,148.97,148.97,1518.0,140.4997,140.5468,140.4431,140.4431,1518.0
2019-01-14 13:20:00,149.01,149.07,148.99,149.05,2700.0,140.4808,140.5374,140.462,140.5185,2700.0
2019-01-14 13:25:00,149.03,149.03,148.99,149.03,1000.0,140.4997,140.4997,140.462,140.4997,1000.0
2019-01-14 13:30:00,149.01,149.1,148.99,148.99,1789.0,140.4808,140.5657,140.462,140.462,1789.0
2019-01-14 13:35:00,148.99,149.15,148.99,149.06,4600.0,140.462,140.6128,140.462,140.528,4600.0
2019-01-14 13:40:00,149.04,149.15,149.04,149.15,1653.0,140.5091,140.6128,140.5091,140.6128,1653.0
2019-01-14 13:45:00,149.17,149.17,149.02,149.04,2906.0,140.6317,140.6317,140.4902,140.5091,2906.0
2019-01-14 13:50:00,149.04,149.04,148.84,148.88,2014.0,140.5091,140.5091,140.3205,140.3583,2014.0
2019-01-14 13:55:00,148.93,148.98,148.89,148.89,1500.0,140.4054,140.4525,140.3677,140.3677,1500.0
2019-01-14 14:00:00,148.82,148.89,148.76,148.78,2400.0,140.3017,140.3677,140.2451,140.264,2400.0
2019-01-14 14:05:00,148.81,148.91,148.74,148.81,2352.0,140.2923,140.3865,140.2263,140.2923,2352.0
2019-01-14 14:10:00,148.78,148.92,148.76,148.89,2700.0,140.264,140.396,140.2451,140.3677,2700.0
2019-01-14 14:15:00,148.88,148.88,148.75,148.82,3266.0,140.3583,140.3583,140.2357,140.3017,3266.0
2019-01-14 14:20:00,148.84,148.87,148.83,148.87,1407.0,140.3205,140.3488,140.3111,140.3488,1407.0
2019-01-14 14:25:00,148.86,148.86,148.66,148.7,2800.0,140.3394,140.3394,140.1509,140.1886,2800.0
2019-01-14 14:30:00,148.67,148.7,148.61,148.65,2891.0,140.1603,140.1886,140.1037,140.1414,2891.0
2019-01-14 14:35:00,148.61,148.78,148.61,148.67,1800.0,140.1037,140.264,140.1037,140.1603,1800.0
2019-01-14 14:40:00,148.7,148.88,148.69,148.87,5300.0,140.1886,140.3583,140.1791,140.3488,5300.0
2019-01-14 14:45:00,148.91,149.06,148.88,148.96,4299.0,140.3865,140.528,140.3583,140.4337,4299.0
2019-01-14 14:50:00,149.02,149.05,148.95,149.05,1452.0,140.4902,140.5185,140.4243,140.5185,1452.0
2019-01-14 14:55:00,149.03,149.42,149.02,149.35,8368.0,140.4997,140.8674,140.4902,140.8014,8368.0
2019-01-14 15:00:00,149.36,149.49,149.31,149.36,6100.0,140.8108,140.9333,140.7636,140.8108,6100.0
2019-01-14 15:05:00,149.39,149.56,149.39,149.56,3519.0,140.8391,140.9993,140.8391,140.9993,3519.0
2019-01-14 15:10:00,149.53,149.59,149.39,149.39,7182.0,140.9711,141.0276,140.8391,140.8391,7182.0
2019-01-14 15:15:00,149.4,149.5,149.36,149.41,5349.0,140.8485,140.9428,140.8108,140.8579,5349.0
2019-01-14 15:20:00,149.42,149.65,149.4,149.6,6808.0,140.8674,141.0842,140.8485,141.037,6808.0
2019-01-14 15:25:00,149.53,149.64,149.49,149.49,6471.0,140.9711,141.0748,140.9333,140.9333,6471.0
2019-01-14 15:30:00,149.46,149.67,149.46,149.5,9899.0,140.9051,141.103,140.9051,140.9428,9899.0
2019-01-14 15:35:00,149.52,149.66,149.52,149.57,9946.0,140.9616,141.0936,140.9616,141.0088,9946.0
2019-01-14 15:40:00,149.61,149.61,149.46,149.52,13500.0,141.0465,141.0465,140.9051,140.9616,13500.0
2019-01-14 15:45:00,149.48,149.54,149.31,149.31,17929.0,140.9239,140.9805,140.7636,140.7636,17929.0
2019-01-14 15:50:00,149.31,149.35,149.16,149.17,21029.0,140.7636,140.8014,140.6222,140.6317,21029.0
2019-01-14 15:55:00,149.2,149.43,149.19,149.22,38450.0,140.6599,140.8768,140.6505,140.6788,38450.0
2019-01-15 09:30:00,149.35,149.49,149.17,149.32,8149.0,140.8014,140.9333,140.6317,140.7731,8149.0
2019-01-15 09:35:00,149.56,150.37,149.45,150.37,6234.0,140.9993,141.763,140.8956,141.763,6234.0
2019-01-15 09:40:00,150.31,150.71,150.23,150.55,6275.0,141.7064,142.0835,141.631,141.9327,6275.0
2019-01-15 09:45:00,150.53,150.57,150.09,150.57,5000.0,141.9138,141.9515,141.499,141.9515,5000.0
2019-01-15 09:50:00,150.55,150.97,150.45,150.89,14232.0,141.9327,142.3286,141.8384,142.2532,14232.0
2019-01-15 09:55:00,150.93,151.06,150.75,150.86,13266.0,142.2909,142.4135,142.1212,142.2249,13266.0
2019-01-15 10:00:00,150.95,151.75,150.95,151.66,6166.0,142.3098,143.064,142.3098,142.9791,6166.0
2019-01-15 10:05:00,151.62,151.74,151.41,151.51,11412.0,142.9414,143.0546,142.7434,142.8377,11412.0
2019-01-15 10:10:00,151.44,151.47,151.03,151.26,8807.0,142.7717,142.8,142.3852,142.602,8807.0
2019-01-15 10:15:00,151.22,151.76,151.11,151.72,15536.0,142.5643,143.0734,142.4606,143.0357,15536.0
2019-01-15 10:20:00,151.72,151.99,151.64,151.99,16610.0,143.0357,143.2902,142.9603,143.2902,16610.0
2019-01-15 10:25:00,151.94,152.14,151.89,152.01,11158.0,143.2431,143.4317,143.196,143.3091,11158.0
2019-01-15 10:30:00,152.12,152.31,151.99,152.17,13901.0,143.4128,143.5919,143.2902,143.4599,13901.0
2019-01-15 10:35:00,152.2,152.29,152.09,152.29,10835.0,143.4882,143.5731,143.3845,143.5731,10835.0
2019-01-15 10:40:00,152.29,152.47,152.06,152.15,14625.0,143.5731,143.7428,143.3562,143.4411,14625.0
2019-01-15 10:45:00,152.25,152.4,152.13,152.4,9700.0,143.5354,143.6768,143.4222,143.6768,9700.0
2019-01-15 10:50:00,152.42,152.5,152.36,152.38,7584.0,143.6956,143.7711,143.6391,143.6579,7584.0
2019-01-15 10:55:00,152.41,152.61,152.27,152.61,6323.0,143.6862,143.8748,143.5542,143.8748,6323.0
2019-01-15 11:00:00,152.67,152.7,152.51,152.51,6200.0,143.9313,143.9596,143.7805,143.7805,6200.0
2019-01-15 11:05:00,152.55,152.92,152.55,152.8,16755.0,143.8182,144.167,143.8182,144.0539,16755.0
2019-01-15 11:10:00,152.75,152.75,152.6,152.67,5754.0,144.0067,144.0067,143.8653,143.9313,5754.0
2019-01-15 11:15:00,152.7,152.74,152.6,152.61,4585.0,143.9596,143.9973,143.8653,143.8748,4585.0
2019-01-15 11:20:00,152.61,152.7,152.45,152.49,11699.0,143.8748,143.9596,143.7239,143.7616,11699.0
2019-01-15 11:25:00,152.46,152.63,152.33,152.59,11948.0,143.7333,143.8936,143.6108,143.8559,11948.0
2019-01-15 11:30:00,152.56,152.71,152.47,152.68,7327.0,143.8276,143.969,143.7428,143.9408,7327.0
2019-01-15 11:35:00,152.74,152.79,152.54,152.63,7533.0,143.9973,144.0445,143.8088,143.8936,7533.0
2019-01-15 11:40:00,152.52,152.9,152.52,152.74,7200.0,143.7899,144.1482,143.7899,143.9973,7200.0
2019-01-15 11:45:00,152.72,152.81,152.72,152.76,919.0,143.9785,144.0633,143.9785,144.0162,919.0
2019-01-15 11:50:00,152.81,152.81,152.61,152.73,8456.0,144.0633,144.0633,143.8748,143.9879,8456.0
2019-01-15 11:55:00,152.73,153.15,152.73,153.1,7609.0,143.9879,144.3838,143.9879,144.3367,7609.0
2019-01-15 12:00:00,153.09,153.31,153.07,153.07,6197.0,144.3273,144.5347,144.3084,144.3084,6197.0
2019-01-15 12:05:00,153.09,153.18,152.93,152.93,4015.0,144.3273,144.4121,144.1764,144.1764,4015.0
2019-01-15 12:10:00,152.89,153.32,152.88,153.32,3800.0,144.1387,144.5441,144.1293,144.5441,3800.0
2019-01-15 12:15:00,153.31,153.43,153.24,153.43,8528.0,144.5347,144.6478,144.4687,144.6478,8528.0
2019-01-15 12:20:00,153.45,153.5,153.32,153.39,12211.0,144.6667,144.7138,144.5441,144.6101,12211.0
2019-01-15 12:25:00,153.35,153.57,153.32,153.39,10663.0,144.5724,144.7798,144.5441,144.6101,10663.0
2019-01-15 12:30:00,153.46,153.48,153.19,153.3,5438.0,144.6761,144.695,144.4216,144.5253,5438.0
2019-01-15 12:35:00,153.23,153.47,153.23,153.43,8510.0,144.4593,144.6855,144.4593,144.6478,8510.0
2019-01-15 12:40:00,153.46,153.47,153.2,153.33,6864.0,144.6761,144.6855,144.431,144.5535,6864.0
2019-01-15 12:45:00,153.33,153.52,153.25,153.52,7177.0,144.5535,144.7327,144.4781,144.7327,7177.0
2019-01-15 12:50:00,153.39,153.48,153.36,153.37,8028.0,144.6101,144.695,144.5818,144.5913,8028.0
2019-01-15 12:55:00,153.42,153.5,153.36,153.49,8721.0,144.6384,144.7138,144.5818,144.7044,8721.0
2019-01-15 13:00:00,153.4,153.47,153.34,153.41,4832.0,144.6195,144.6855,144.563,144.629,4832.0
2019-01-15 13:05:00,153.38,153.45,153.32,153.37,5210.0,144.6007,144.6667,144.5441,144.5913,5210.0
2019-01-15 13:10:00,153.36,153.44,153.23,153.33,8620.0,144.5818,144.6573,144.4593,144.5535,8620.0
2019-01-15 13:15:00,153.35,153.42,153.29,153.38,6267.0,144.5724,144.6384,144.5158,144.6007,6267.0
2019-01-15 13:20:00,153.38,153.4,153.28,153.28,6500.0,144.6007,144.6195,144.5064,144.5064,6500.0
2019-01-15 13:25:00,153.32,153.38,153.24,153.3,6011.0,144.5441,144.6007,144.4687,144.5253,6011.0
2019-01-15 13:30:00,153.37,153.46,153.37,153.44,2854.0,144.5913,144.6761,144.5913,144.6573,2854.0
2019-01-15 13:35:00,153.39,153.44,153.28,153.28,4481.0,144.6101,144.6573,144.5064,144.5064,4481.0
2019-01-15 13:40:00,153.25,153.34,153.21,153.29,5664.0,144.4781,144.563,144.4404,144.5158,5664.0
2019-01-15 13:45:00,153.22,153.28,152.95,153.08,6871.0,144.4498,144.5064,144.1953,144.3179,6871.0
2019-01-15 13:50:00,153.13,153.38,153.13,153.28,4500.0,144.365,144.6007,144.365,144.5064,4500.0
2019-01-15 13:55:00,153.31,153.39,153.23,153.39,4511.0,144.5347,144.6101,144.4593,144.6101,4511.0
2019-01-15 14:00:00,153.36,153.45,153.19,153.19,5612.0,144.5818,144.6667,144.4216,144.4216,5612.0
2019-01-15 14:05:00,153.25,153.35,153.23,153.32,7052.0,144.4781,144.5724,144.4593,144.5441,7052.0
2019-01-15 14:10:00,153.32,153.35,153.08,153.08,3970.0,144.5441,144.5724,144.3179,144.3179,3970.0
2019-01-15 14:15:00,153.05,153.13,152.83,152.94,6177.0,144.2896,144.365,144.0822,144.1859,6177.0
2019-01-15 14:20:00,152.93,153.0,152.82,152.87,8708.0,144.1764,144.2424,144.0727,144.1199,8708.0
2019-01-15 14:25:00,152.86,152.86,152.34,152.34,2463.0,144.1104,144.1104,143.6202,143.6202,2463.0
2019-01-15 14:30:00,152.25,152.51,152.21,152.51,6872.0,143.5354,143.7805,143.4977,143.7805,6872.0
2019-01-15 14:35:00,152.5,152.65,152.31,152.62,9379.0,143.7711,143.9125,143.5919,143.8842,9379.0
2019-01-15 14:40:00,152.48,152.87,152.48,152.73,9120.0,143.7522,144.1199,143.7522,143.9879,9120.0
2019-01-15 14:45:00,152.68,152.9,152.68,152.9,8231.0,143.9408,144.1482,143.9408,144.1482,8231.0
2019-01-15 14:50:00,152.93,153.03,152.86,153.0,3429.0,144.1764,144.2707,144.1104,144.2424,3429.0
2019-01-15 14:55:00,152.93,153.05,152.86,153.05,7582.0,144.1764,144.2896,144.1104,144.2896,7582.0
2019-01-15 15:00:00,152.97,153.07,152.94,153.0,5288.0,144.2142,144.3084,144.1859,144.2424,5288.0
2019-01-15 15:05:00,152.98,153.28,152.96,153.27,6003.0,144.2236,144.5064,144.2047,144.497,6003.0
2019-01-15 15:10:00,153.27,153.29,153.19,153.29,6574.0,144.497,144.5158,144.4216,144.5158,6574.0
2019-01-15 15:15:00,153.28,153.35,153.16,153.27,7245.0,144.5064,144.5724,144.3933,144.497,7245.0
2019-01-15 15:20:00,153.28,153.28,153.15,153.16,6580.0,144.5064,144.5064,144.3838,144.3933,6580.0
2019-01-15 15:25:00,153.17,153.34,153.14,153.33,8526.0,144.4027,144.563,144.3744,144.5535,8526.0
2019-01-15 15:30:00,153.3,153.46,153.26,153.38,12806.0,144.5253,144.6761,144.4876,144.6007,12806.0
2019-01-15 15:35:00,153.43,153.45,153.28,153.39,14960.0,144.6478,144.6667,144.5064,144.6101,14960.0
2019-01-15 15:40:00,153.39,153.51,153.35,153.42,13990.0,144.6101,144.7232,144.5724,144.6384,13990.0
2019-01-15 15:45:00,153.41,153.57,153.36,153.46,26978.0,144.629,144.7798,144.5818,144.6761,26978.0
2019-01-15 15:50:00,153.46,153.47,153.3,153.31,20259.0,144.6761,144.6855,144.5253,144.5347,20259.0
2019-01-15 15:55:00,153.33,153.46,153.12,153.23,51670.0,144.5535,144.6761,144.3556,144.4593,51670.0
2019-01-16 09:30:00,153.38,154.09,153.38,153.92,13765.0,144.6007,145.27,144.6007,145.1098,13765.0
2019-01-16 09:35:00,153.84,153.93,153.6,153.64,9771.0,145.0344,145.1192,144.8081,144.8458,9771.0
2019-01-16 09:40:00,153.69,154.68,153.69,154.45,15317.0,144.8929,145.8263,144.8929,145.6094,15317.0
2019-01-16 09:45:00,154.45,154.53,153.99,154.15,6200.0,145.6094,145.6849,145.1758,145.3266,6200.0
2019-01-16 09:50:00,154.27,154.42,154.05,154.05,7800.0,145.4397,145.5812,145.2323,145.2323,7800.0
2019-01-16 09:55:00,154.18,154.21,153.74,153.87,7281.0,145.3549,145.3832,144.9401,145.0626,7281.0
2019-01-16 10:00:00,153.94,154.11,153.79,153.98,8323.0,145.1286,145.2889,144.9872,145.1663,8323.0
2019-01-16 10:05:00,154.1,154.3,154.08,154.13,6067.0,145.2795,145.468,145.2606,145.3078,6067.0
2019-01-16 10:10:00,154.18,154.35,154.06,154.35,8304.0,145.3549,145.5152,145.2418,145.5152,8304.0
2019-01-16 10:15:00,154.38,154.47,153.94,154.1,6846.0,145.5434,145.6283,145.1286,145.2795,6846.0
2019-01-16 10:20:00,154.0,154.28,153.97,154.02,8175.0,145.1852,145.4492,145.1569,145.2041,8175.0
2019-01-16 10:25:00,154.08,154.62,153.98,154.31,18399.0,145.2606,145.7697,145.1663,145.4775,18399.0
2019-01-16 10:30:00,154.24,154.75,154.24,154.33,14769.0,145.4115,145.8923,145.4115,145.4963,14769.0
2019-01-16 10:35:00,154.34,154.36,154.06,154.16,6439.0,145.5057,145.5246,145.2418,145.336,6439.0
2019-01-16 10:40:00,154.27,154.55,153.95,153.96,11600.0,145.4397,145.7037,145.1381,145.1475,11600.0
2019-01-16 10:45:00,153.93,154.28,153.89,154.28,8800.0,145.1192,145.4492,145.0815,145.4492,8800.0
2019-01-16 10:50:00,154.33,154.34,154.03,154.14,5951.0,145.4963,145.5057,145.2135,145.3172,5951.0
2019-01-16 10:55:00,154.22,154.55,154.11,154.5,11350.0,145.3926,145.7037,145.2889,145.6566,11350.0
2019-01-16 11:00:00,154.58,154.67,154.15,154.18,6986.0,145.732,145.8168,145.3266,145.3549,6986.0
2019-01-16 11:05:00,154.23,154.3,154.02,154.22,6300.0,145.402,145.468,145.2041,145.3926,6300.0
2019-01-16 11:10:00,154.25,154.67,154.19,154.61,7100.0,145.4209,145.8168,145.3643,145.7603,7100.0
2019-01-16 11:15:00,154.56,154.79,154.51,154.6,4766.0,145.7131,145.93,145.666,145.7509,4766.0
2019-01-16 11:20:00,154.69,154.85,154.56,154.85,8500.0,145.8357,145.9865,145.7131,145.9865,8500.0
2019-01-16 11:25:00,154.77,154.81,154.54,154.76,7620.0,145.9111,145.9488,145.6943,145.9017,7620.0
2019-01-16 11:30:00,154.77,154.78,154.54,154.67,4900.0,145.9111,145.9205,145.6943,145.8168,4900.0
2019-01-16 11:35:00,154.67,154.89,154.64,154.76,9100.0,145.8168,146.0243,145.7886,145.9017,9100.0
2019-01-16 11:40:00,154.74,154.98,154.65,154.75,5000.0,145.8828,146.1091,145.798,145.8923,5000.0
2019-01-16 11:45:00,154.77,154.77,154.42,154.42,7000.0,145.9111,145.9111,145.5812,145.5812,7000.0
2019-01-16 11:50:00,154.45,154.57,154.44,154.44,5888.0,145.6094,145.7226,145.6,145.6,5888.0
2019-01-16 11:55:00,154.39,154.39,154.21,154.33,3000.0,145.5529,145.5529,145.3832,145.4963,3000.0
2019-01-16 12:00:00,154.34,154.43,154.27,154.34,4957.0,145.5057,145.5906,145.4397,145.5057,4957.0
2019-01-16 12:05:00,154.39,154.53,154.34,154.45,4900.0,145.5529,145.6849,145.5057,145.6094,4900.0
2019-01-16 12:10:00,154.43,154.55,154.38,154.49,4450.0,145.5906,145.7037,145.5434,145.6471,4450.0
2019-01-16 12:15:00,154.46,154.88,154.29,154.8,9764.0,145.6189,146.0148,145.4586,145.9394,9764.0
2019-01-16 12:20:00,154.79,155.32,154.77,155.21,10430.0,145.93,146.4296,145.9111,146.3259,10430.0
2019-01-16 12:25:00,155.13,155.23,155.07,155.19,7705.0,146.2505,146.3448,146.194,146.3071,7705.0
2019-01-16 12:30:00,155.19,155.3,155.08,155.13,3860.0,146.3071,146.4108,146.2034,146.2505,3860.0
2019-01-16 12:35:00,155.06,155.13,154.86,154.88,6300.0,146.1845,146.2505,145.996,146.0148,6300.0
2019-01-16 12:40:00,154.95,155.19,154.91,155.15,9444.0,146.0808,146.3071,146.0431,146.2694,9444.0
2019-01-16 12:45:00,155.14,155.14,154.96,155.01,5400.0,146.2599,146.2599,146.0902,146.1374,5400.0
2019-01-16 12:50:00,155.05,155.13,155.0,155.02,2754.0,146.1751,146.2505,146.128,146.1468,2754.0
2019-01-16 12:55:00,154.95,154.99,154.88,154.88,4000.0,146.0808,146.1185,146.0148,146.0148,4000.0
2019-01-16 13:00:00,154.88,154.97,154.84,154.95,3570.0,146.0148,146.0997,145.9771,146.0808,3570.0
2019-01-16 13:05:00,154.86,154.89,154.73,154.83,8187.0,145.996,146.0243,145.8734,145.9677,8187.0
2019-01-16 13:10:00,154.81,154.87,154.73,154.74,4188.0,145.9488,146.0054,145.8734,145.8828,4188.0
2019-01-16 13:15:00,154.76,154.87,154.74,154.79,4111.0,145.9017,146.0054,145.8828,145.93,4111.0
2019-01-16 13:20:00,154.87,154.87,154.68,154.68,2800.0,146.0054,146.0054,145.8263,145.8263,2800.0
2019-01-16 13:25:00,154.69,154.72,154.5,154.5,4401.0,145.8357,145.864,145.6566,145.6566,4401.0
2019-01-16 13:30:00,154.53,154.92,154.53,154.85,7648.0,145.6849,146.0525,145.6849,145.9865,7648.0
2019-01-16 13:35:00,154.82,154.86,154.76,154.86,4664.0,145.9583,145.996,145.9017,145.996,4664.0
2019-01-16 13:40:00,154.98,155.03,154.82,154.96,16395.0,146.1091,146.1562,145.9583,146.0902,16395.0
2019-01-16 13:45:00,154.96,155.12,154.94,155.05,2612.0,146.0902,146.2411,146.0714,146.1751,2612.0
2019-01-16 13:50:00,155.02,155.11,154.9,155.0,17499.0,146.1468,146.2317,146.0337,146.128,17499.0
2019-01-16 13:55:00,154.96,155.0,154.86,154.9,7037.0,146.0902,146.128,145.996,146.0337,7037.0
2019-01-16 14:00:00,154.9,154.99,154.86,154.92,6466.0,146.0337,146.1185,145.996,146.0525,6466.0
2019-01-16 14:05:00,154.96,154.96,154.63,154.65,8607.0,146.0902,146.0902,145.7791,145.798,8607.0
2019-01-16 14:10:00,154.68,154.9,154.63,154.63,8700.0,145.8263,146.0337,145.7791,145.7791,8700.0
2019-01-16 14:15:00,154.64,154.8,154.62,154.78,6256.0,145.7886,145.9394,145.7697,145.9205,6256.0
2019-01-16 14:20:00,154.83,154.95,154.8,154.84,3870.0,145.9677,146.0808,145.9394,145.9771,3870.0
2019-01-16 14:25:00,154.84,155.18,154.78,155.12,11270.0,145.9771,146.2977,145.9205,146.2411,11270.0
2019-01-16 14:30:00,155.13,155.48,155.13,155.47,5800.0,146.2505,146.5805,146.2505,146.5711,5800.0
2019-01-16 14:35:00,155.43,155.88,155.43,155.87,19014.0,146.5333,146.9576,146.5333,146.9482,19014.0
2019-01-16 14:40:00,155.88,156.06,155.82,155.93,25521.0,146.9576,147.1273,146.901,147.0047,25521.0
2019-01-16 14:45:00,155.97,155.98,155.76,155.79,6889.0,147.0424,147.0519,146.8445,146.8727,6889.0
2019-01-16 14:50:00,155.81,155.91,155.68,155.81,13460.0,146.8916,146.9859,146.769,146.8916,13460.0
2019-01-16 14:55:00,155.85,155.91,155.49,155.49,9200.0,146.9293,146.9859,146.5899,146.5899,9200.0
2019-01-16 15:00:00,155.52,155.72,155.47,155.6,25058.0,146.6182,146.8067,146.5711,146.6936,25058.0
2019-01-16 15:05:00,155.6,155.65,155.45,155.49,7966.0,146.6936,146.7408,146.5522,146.5899,7966.0
2019-01-16 15:10:00,155.5,155.66,155.49,155.58,8900.0,146.5993,146.7502,146.5899,146.6748,8900.0
2019-01-16 15:15:00,155.58,155.61,155.51,155.54,6214.0,146.6748,146.703,146.6088,146.637,6214.0
2019-01-16 15:20:00,155.54,155.75,155.52,155.75,9248.0,146.637,146.835,146.6182,146.835,9248.0
2019-01-16 15:25:00,155.71,155.74,155.61,155.64,6800.0,146.7973,146.8256,146.703,146.7313,6800.0
2019-01-16 15:30:00,155.64,155.69,155.45,155.56,19622.0,146.7313,146.7785,146.5522,146.6559,19622.0
2019-01-16 15:35:00,155.6,155.73,155.5,155.63,11202.0,146.6936,146.8162,146.5993,146.7219,11202.0
2019-01-16 15:40:00,155.61,155.62,155.51,155.55,16611.0,146.703,146.7125,146.6088,146.6465,16611.0
2019-01-16 15:45:00,155.5,155.64,155.43,155.52,24846.0,146.5993,146.7313,146.5333,146.6182,24846.0
2019-01-16 15:50:00,155.57,155.63,155.45,155.53,28443.0,146.6653,146.7219,146.5522,146.6276,28443.0
2019-01-16 15:55:00,155.55,155.64,155.33,155.4,57557.0,146.6465,146.7313,146.4391,146.5051,57557.0
2019-01-17 09:30:00,154.54,155.97,154.53,155.36,10035.0,145.6943,147.0424,145.6849,146.4674,10035.0
2019-01-17 09:35:00,155.55,156.22,155.54,155.69,4320.0,146.6465,147.2781,146.637,146.7785,4320.0
2019-01-17 09:40:00,155.77,155.92,155.75,155.91,3565.0,146.8539,146.9953,146.835,146.9859,3565.0
2019-01-17 09:45:00,155.73,156.14,155.68,155.99,6635.0,146.8162,147.2027,146.769,147.0613,6635.0
2019-01-17 09:50:00,155.99,156.21,155.88,156.04,7360.0,147.0613,147.2687,146.9576,147.1084,7360.0
2019-01-17 09:55:00,156.01,156.44,156.01,156.1,6950.0,147.0801,147.4855,147.0801,147.165,6950.0
2019-01-17 10:00:00,156.34,156.42,156.19,156.28,9206.0,147.3913,147.4667,147.2498,147.3347,9206.0
2019-01-17 10:05:00,156.36,156.48,156.2,156.25,5471.0,147.4101,147.5232,147.2593,147.3064,5471.0
2019-01-17 10:10:00,156.2,156.33,155.9,155.96,5950.0,147.2593,147.3818,146.9764,147.033,5950.0
2019-01-17 10:15:00,155.95,156.02,155.28,155.28,2323.0,147.0236,147.0896,146.3919,146.3919,2323.0
2019-01-17 10:20:00,155.39,155.51,155.31,155.51,2441.0,146.4956,146.6088,146.4202,146.6088,2441.0
2019-01-17 10:25:00,155.51,156.17,155.5,156.17,7169.0,146.6088,147.231,146.5993,147.231,7169.0
2019-01-17 10:30:00,155.98,156.1,155.84,156.01,5084.0,147.0519,147.165,146.9199,147.0801,5084.0
2019-01-17 10:35:00,156.05,156.2,155.79,155.79,7700.0,147.1179,147.2593,146.8727,146.8727,7700.0
2019-01-17 10:40:00,155.88,156.08,155.81,156.08,4074.0,146.9576,147.1461,146.8916,147.1461,4074.0
2019-01-17 10:45:00,156.07,156.07,155.7,155.87,4400.0,147.1367,147.1367,146.7879,146.9482,4400.0
2019-01-17 10:50:00,155.79,155.8,155.67,155.8,2838.0,146.8727,146.8822,146.7596,146.8822,2838.0
2019-01-17 10:55:00,155.78,155.94,155.65,155.94,5300.0,146.8633,147.0142,146.7408,147.0142,5300.0
2019-01-17 11:00:00,155.95,156.09,155.94,155.97,4300.0,147.0236,147.1556,147.0142,147.0424,4300.0
2019-01-17 11:05:00,155.99,156.37,155.99,156.2,3415.0,147.0613,147.4195,147.0613,147.2593,3415.0
2019-01-17 11:10:00,156.19,156.36,156.15,156.33,2420.0,147.2498,147.4101,147.2121,147.3818,2420.0
2019-01-17 11:15:00,156.36,156.4,156.18,156.24,9951.0,147.4101,147.4478,147.2404,147.297,9951.0
2019-01-17 11:20:00,156.29,156.5,156.24,156.25,8136.0,147.3441,147.5421,147.297,147.3064,8136.0
2019-01-17 11:25:00,156.18,156.3,156.07,156.21,4287.0,147.2404,147.3535,147.1367,147.2687,4287.0
2019-01-17 11:30:00,156.21,156.37,156.09,156.27,2235.0,147.2687,147.4195,147.1556,147.3253,2235.0
2019-01-17 11:35:00,156.26,156.38,156.2,156.2,4717.0,147.3158,147.429,147.2593,147.2593,4717.0
2019-01-17 11:40:00,156.22,156.36,156.22,156.32,5022.0,147.2781,147.4101,147.2781,147.3724,5022.0
2019-01-17 11:45:00,156.36,156.43,156.23,156.32,3499.0,147.4101,147.4761,147.2876,147.3724,3499.0
2019-01-17 11:50:00,156.33,156.42,156.15,156.25,3005.0,147.3818,147.4667,147.2121,147.3064,3005.0
2019-01-17 11:55:00,156.2,156.37,156.16,156.28,8000.0,147.2593,147.4195,147.2216,147.3347,8000.0
2019-01-17 12:00:00,156.31,156.35,156.21,156.31,9500.0,147.363,147.4007,147.2687,147.363,9500.0
2019-01-17 12:05:00,156.23,156.3,156.12,156.2,7250.0,147.2876,147.3535,147.1838,147.2593,7250.0
2019-01-17 12:10:00,156.19,156.33,156.11,156.31,3825.0,147.2498,147.3818,147.1744,147.363,3825.0
2019-01-17 12:15:00,156.31,156.38,156.15,156.19,6640.0,147.363,147.429,147.2121,147.2498,6640.0
2019-01-17 12:20:00,156.17,156.22,156.12,156.2,4000.0,147.231,147.2781,147.1838,147.2593,4000.0
2019-01-17 12:25:00,156.1,156.1,156.01,156.06,1298.0,147.165,147.165,147.0801,147.1273,1298.0
2019-01-17 12:30:00,156.12,156.12,156.06,156.06,1500.0,147.1838,147.1838,147.1273,147.1273,1500.0
2019-01-17 12:35:00,156.18,156.22,156.09,156.22,2600.0,147.2404,147.2781,147.1556,147.2781,2600.0
2019-01-17 12:40:00,156.21,156.28,156.05,156.05,3592.0,147.2687,147.3347,147.1179,147.1179,3592.0
2019-01-17 12:45:00,156.12,156.12,155.82,155.87,3003.0,147.1838,147.1838,146.901,146.9482,3003.0
2019-01-17 12:50:00,155.85,155.85,155.68,155.8,2800.0,146.9293,146.9293,146.769,146.8822,2800.0
2019-01-17 12:55:00,155.8,155.8,155.61,155.65,2900.0,146.8822,146.8822,146.703,146.7408,2900.0
2019-01-17 13:00:00,155.75,155.89,155.72,155.78,2600.0,146.835,146.967,146.8067,146.8633,2600.0
2019-01-17 13:05:00,155.85,156.05,155.84,155.98,5520.0,146.9293,147.1179,146.9199,147.0519,5520.0
2019-01-17 13:10:00,156.02,156.17,156.02,156.09,5413.0,147.0896,147.231,147.0896,147.1556,5413.0
2019-01-17 13:15:00,156.09,156.13,156.0,156.04,3400.0,147.1556,147.1933,147.0707,147.1084,3400.0
2019-01-17 13:20:00,156.02,156.25,156.02,156.18,2511.0,147.0896,147.3064,147.0896,147.2404,2511.0
2019-01-17 13:25:00,156.21,156.27,156.15,156.18,6221.0,147.2687,147.3253,147.2121,147.2404,6221.0
2019-01-17 13:30:00,156.22,156.26,156.2,156.22,3856.0,147.2781,147.3158,147.2593,147.2781,3856.0
2019-01-17 13:35:00,156.25,156.25,156.16,156.17,1753.0,147.3064,147.3064,147.2216,147.231,1753.0
2019-01-17 13:40:00,156.24,156.27,156.14,156.2,3956.0,147.297,147.3253,147.2027,147.2593,3956.0
2019-01-17 13:45:00,156.15,156.26,156.12,156.25,3300.0,147.2121,147.3158,147.1838,147.3064,3300.0
2019-01-17 13:50:00,156.17,156.3,156.14,156.28,4369.0,147.231,147.3535,147.2027,147.3347,4369.0
2019-01-17 13:55:00,156.25,156.5,156.25,156.46,15485.0,147.3064,147.5421,147.3064,147.5044,15485.0
2019-01-17 14:00:00,156.52,156.53,156.45,156.45,3398.0,147.561,147.5704,147.495,147.495,3398.0
2019-01-17 14:05:00,156.5,156.71,156.47,156.65,8908.0,147.5421,147.7401,147.5138,147.6835,8908.0
2019-01-17 14:10:00,156.66,156.77,156.63,156.77,5320.0,147.6929,147.7966,147.6647,147.7966,5320.0
2019-01-17 14:15:00,156.81,156.82,156.71,156.75,13400.0,147.8344,147.8438,147.7401,147.7778,13400.0
2019-01-17 14:20:00,156.71,156.72,156.58,156.68,10937.0,147.7401,147.7495,147.6175,147.7118,10937.0
2019-01-17 14:25:00,156.65,156.72,156.65,156.72,4900.0,147.6835,147.7495,147.6835,147.7495,4900.0
2019-01-17 14:30:00,156.73,157.0,156.7,157.0,13374.0,147.7589,148.0135,147.7307,148.0135,13374.0
2019-01-17 14:35:00,157.01,157.32,156.94,157.25,14442.0,148.0229,148.3152,147.9569,148.2492,14442.0
2019-01-17 14:40:00,157.29,157.85,157.29,157.85,8237.0,148.2869,148.8148,148.2869,148.8148,8237.0
2019-01-17 14:45:00,157.94,158.39,157.93,158.26,21149.0,148.8997,149.3239,148.8902,149.2014,21149.0
2019-01-17 14:50:00,158.26,158.3,157.65,157.65,7407.0,149.2014,149.2391,148.6263,148.6263,7407.0
2019-01-17 14:55:00,157.76,157.77,157.23,157.45,9470.0,148.73,148.7394,148.2303,148.4377,9470.0
2019-01-17 15:00:00,157.48,157.5,156.88,157.0,5724.0,148.466,148.4849,147.9003,148.0135,5724.0
2019-01-17 15:05:00,157.11,157.58,157.06,157.45,41913.0,148.1172,148.5603,148.07,148.4377,41913.0
2019-01-17 15:10:00,157.47,157.49,157.24,157.25,13795.0,148.4566,148.4754,148.2397,148.2492,13795.0
2019-01-17 15:15:00,157.31,157.55,157.26,157.55,12616.0,148.3057,148.532,148.2586,148.532,12616.0
2019-01-17 15:20:00,157.49,157.53,157.29,157.35,6448.0,148.4754,148.5131,148.2869,148.3434,6448.0
2019-01-17 15:25:00,157.36,157.57,157.22,157.53,13617.0,148.3529,148.5509,148.2209,148.5131,13617.0
2019-01-17 15:30:00,157.56,157.84,157.48,157.72,13942.0,148.5414,148.8054,148.466,148.6923,13942.0
2019-01-17 15:35:00,157.68,157.71,157.57,157.68,15100.0,148.6546,148.6828,148.5509,148.6546,15100.0
2019-01-17 15:40:00,157.66,157.8,157.65,157.7,33852.0,148.6357,148.7677,148.6263,148.6734,33852.0
2019-01-17 15:45:00,157.73,157.88,157.7,157.77,36241.0,148.7017,148.8431,148.6734,148.7394,36241.0
2019-01-17 15:50:00,157.78,157.8,157.49,157.72,42401.0,148.7488,148.7677,148.4754,148.6923,42401.0
2019-01-17 15:55:00,157.74,157.87,157.66,157.86,63590.0,148.7111,148.8337,148.6357,148.8243,63590.0
2019-01-18 09:30:00,159.16,159.47,158.91,159.25,102338.0,150.0498,150.3421,149.8142,150.1347,102338.0
2019-01-18 09:35:00,159.26,159.46,158.8,158.83,13276.0,150.1441,150.3327,149.7104,149.7387,13276.0
2019-01-18 09:40:00,158.86,159.04,158.53,158.63,3900.0,149.767,149.9367,149.4559,149.5502,3900.0
2019-01-18 09:45:00,158.64,159.0,158.56,158.63,3007.0,149.5596,149.899,149.4842,149.5502,3007.0
2019-01-18 09:50:00,158.58,158.75,158.36,158.47,2477.0,149.503,149.6633,149.2956,149.3993,2477.0
2019-01-18 09:55:00,158.38,158.59,158.28,158.41,9508.0,149.3145,149.5125,149.2202,149.3428,9508.0
2019-01-18 10:00:00,158.33,158.52,158.15,158.36,6245.0,149.2674,149.4465,149.0977,149.2956,6245.0
2019-01-18 10:05:00,158.28,158.39,158.14,158.29,8201.0,149.2202,149.3239,149.0882,149.2296,8201.0
2019-01-18 10:10:00,158.21,158.39,158.11,158.11,6775.0,149.1542,149.3239,149.0599,149.0599,6775.0
2019-01-18 10:15:00,158.2,158.66,158.12,158.46,7300.0,149.1448,149.5785,149.0694,149.3899,7300.0
2019-01-18 10:20:00,158.46,158.65,158.27,158.36,11112.0,149.3899,149.569,149.2108,149.2956,11112.0
2019-01-18 10:25:00,158.37,158.51,158.22,158.36,2709.0,149.3051,149.437,149.1636,149.2956,2709.0
2019-01-18 10:30:00,158.41,158.58,158.4,158.58,2790.0,149.3428,149.503,149.3333,149.503,2790.0
2019-01-18 10:35:00,158.53,158.66,158.4,158.56,3007.0,149.4559,149.5785,149.3333,149.4842,3007.0
2019-01-18 10:40:00,158.59,159.0,158.58,158.9,3038.0,149.5125,149.899,149.503,149.8047,3038.0
2019-01-18 10:45:00,159.0,159.2,158.77,158.77,13230.0,149.899,150.0876,149.6822,149.6822,13230.0
2019-01-18 10:50:00,158.88,158.99,158.75,158.9,4015.0,149.7859,149.8896,149.6633,149.8047,4015.0
2019-01-18 10:55:00,158.9,158.9,158.73,158.86,5126.0,149.8047,149.8047,149.6445,149.767,5126.0
2019-01-18 11:00:00,158.95,159.12,158.93,158.97,7714.0,149.8519,150.0121,149.833,149.8707,7714.0
2019-01-18 11:05:00,159.04,159.15,158.91,158.94,4631.0,149.9367,150.0404,149.8142,149.8424,4631.0
2019-01-18 11:10:00,158.9,158.94,158.79,158.83,6291.0,149.8047,149.8424,149.701,149.7387,6291.0
2019-01-18 11:15:00,158.88,158.96,158.84,158.96,1219.0,149.7859,149.8613,149.7482,149.8613,1219.0
2019-01-18 11:20:00,158.97,159.04,158.92,159.04,3527.0,149.8707,149.9367,149.8236,149.9367,3527.0
2019-01-18 11:25:00,159.19,159.24,159.1,159.24,3604.0,150.0781,150.1253,149.9933,150.1253,3604.0
2019-01-18 11:30:00,159.34,159.34,159.15,159.28,3790.0,150.2195,150.2195,150.0404,150.163,3790.0
2019-01-18 11:35:00,159.2,159.36,159.19,159.34,3331.0,150.0876,150.2384,150.0781,150.2195,3331.0
2019-01-18 11:40:00,159.38,159.38,159.24,159.27,3523.0,150.2573,150.2573,150.1253,150.1535,3523.0
2019-01-18 11:45:00,159.22,159.29,159.0,159.02,3430.0,150.1064,150.1724,149.899,149.9179,3430.0
2019-01-18 11:50:00,159.04,159.12,158.89,159.04,3565.0,149.9367,150.0121,149.7953,149.9367,3565.0
2019-01-18 11:55:00,159.0,159.19,158.99,159.19,1706.0,149.899,150.0781,149.8896,150.0781,1706.0
2019-01-18 12:00:00,159.26,159.49,159.26,159.37,3214.0,150.1441,150.361,150.1441,150.2478,3214.0
2019-01-18 12:05:00,159.42,159.47,159.3,159.43,5155.0,150.295,150.3421,150.1818,150.3044,5155.0
2019-01-18 12:10:00,159.43,159.76,159.39,159.66,3500.0,150.3044,150.6155,150.2667,150.5212,3500.0
2019-01-18 12:15:00,159.71,159.88,159.64,159.64,2200.0,150.5684,150.7286,150.5024,150.5024,2200.0
2019-01-18 12:20:00,159.7,159.88,159.62,159.88,1610.0,150.5589,150.7286,150.4835,150.7286,1610.0
2019-01-18 12:25:00,159.91,159.93,159.75,159.75,1500.0,150.7569,150.7758,150.6061,150.6061,1500.0
2019-01-18 12:30:00,159.81,159.84,159.64,159.72,3443.0,150.6626,150.6909,150.5024,150.5778,3443.0
2019-01-18 12:35:00,159.65,159.74,159.6,159.72,1200.0,150.5118,150.5966,150.4647,150.5778,1200.0
2019-01-18 12:40:00,159.79,159.93,159.71,159.82,2000.0,150.6438,150.7758,150.5684,150.6721,2000.0
2019-01-18 12:45:00,159.73,159.73,159.43,159.49,11200.0,150.5872,150.5872,150.3044,150.361,11200.0
2019-01-18 12:50:00,159.39,159.5,159.32,159.34,3364.0,150.2667,150.3704,150.2007,150.2195,3364.0
2019-01-18 12:55:00,159.31,159.43,159.29,159.4,3633.0,150.1913,150.3044,150.1724,150.2761,3633.0
2019-01-18 13:00:00,159.36,159.54,159.35,159.46,3400.0,150.2384,150.4081,150.229,150.3327,3400.0
2019-01-18 13:05:00,159.45,159.58,159.39,159.53,2200.0,150.3232,150.4458,150.2667,150.3987,2200.0
2019-01-18 13:10:00,159.59,159.59,159.48,159.57,2996.0,150.4552,150.4552,150.3515,150.4364,2996.0
2019-01-18 13:15:00,159.51,159.51,159.41,159.51,3700.0,150.3798,150.3798,150.2855,150.3798,3700.0
2019-01-18 13:20:00,159.55,159.63,159.55,159.57,1500.0,150.4175,150.4929,150.4175,150.4364,1500.0
2019-01-18 13:25:00,159.5,159.5,159.16,159.31,8807.0,150.3704,150.3704,150.0498,150.1913,8807.0
2019-01-18 13:30:00,159.36,159.39,159.16,159.2,2836.0,150.2384,150.2667,150.0498,150.0876,2836.0
2019-01-18 13:35:00,159.21,159.4,159.18,159.34,2817.0,150.097,150.2761,150.0687,150.2195,2817.0
2019-01-18 13:40:00,159.32,159.32,159.15,159.3,2002.0,150.2007,150.2007,150.0404,150.1818,2002.0
2019-01-18 13:45:00,159.33,159.4,159.2,159.35,3461.0,150.2101,150.2761,150.0876,150.229,3461.0
2019-01-18 13:50:00,159.34,159.36,159.21,159.31,2400.0,150.2195,150.2384,150.097,150.1913,2400.0
2019-01-18 13:55:00,159.29,159.54,159.29,159.54,1800.0,150.1724,150.4081,150.1724,150.4081,1800.0
2019-01-18 14:00:00,159.54,159.56,159.39,159.49,2159.0,150.4081,150.4269,150.2667,150.361,2159.0
2019-01-18 14:05:00,159.49,159.61,159.45,159.61,1700.0,150.361,150.4741,150.3232,150.4741,1700.0
2019-01-18 14:10:00,159.66,159.66,159.52,159.52,2400.0,150.5212,150.5212,150.3892,150.3892,2400.0
2019-01-18 14:15:00,159.58,159.8,159.53,159.56,2816.0,150.4458,150.6532,150.3987,150.4269,2816.0
2019-01-18 14:20:00,159.6,159.7,159.54,159.55,1900.0,150.4647,150.5589,150.4081,150.4175,1900.0
2019-01-18 14:25:00,159.47,159.51,159.34,159.4,4797.0,150.3421,150.3798,150.2195,150.2761,4797.0
2019-01-18 14:30:00,159.44,159.46,159.34,159.46,1028.0,150.3138,150.3327,150.2195,150.3327,1028.0
2019-01-18 14:35:00,159.34,159.62,159.34,159.49,2983.0,150.2195,150.4835,150.2195,150.361,2983.0
2019-01-18 14:40:00,159.58,159.61,159.38,159.39,2430.0,150.4458,150.4741,150.2573,150.2667,2430.0
2019-01-18 14:45:00,159.52,159.67,159.49,159.62,2600.0,150.3892,150.5307,150.361,150.4835,2600.0
2019-01-18 14:50:00,159.67,159.82,159.63,159.82,3515.0,150.5307,150.6721,150.4929,150.6721,3515.0
2019-01-18 14:55:00,159.85,160.02,159.74,160.02,8166.0,150.7003,150.8606,150.5966,150.8606,8166.0
2019-01-18 15:00:00,160.0,160.01,159.56,159.67,3502.0,150.8418,150.8512,150.4269,150.5307,3502.0
2019-01-18 15:05:00,159.77,159.78,159.6,159.64,1000.0,150.6249,150.6344,150.4647,150.5024,1000.0
2019-01-18 15:10:00,159.6,159.86,159.6,159.86,6000.0,150.4647,150.7098,150.4647,150.7098,6000.0
2019-01-18 15:15:00,159.89,159.89,159.64,159.7,7649.0,150.7381,150.7381,150.5024,150.5589,7649.0
2019-01-18 15:20:00,159.66,159.66,159.5,159.5,4634.0,150.5212,150.5212,150.3704,150.3704,4634.0
2019-01-18 15:25:00,159.5,159.55,159.44,159.5,4278.0,150.3704,150.4175,150.3138,150.3704,4278.0
2019-01-18 15:30:00,159.5,159.52,159.26,159.33,10237.0,150.3704,150.3892,150.1441,150.2101,10237.0
2019-01-18 15:35:00,159.33,159.4,159.29,159.31,19832.0,150.2101,150.2761,150.1724,150.1913,19832.0
2019-01-18 15:40:00,159.31,159.34,159.21,159.31,12784.0,150.1913,150.2195,150.097,150.1913,12784.0
2019-01-18 15:45:00,159.31,159.39,159.06,159.06,22867.0,150.1913,150.2667,149.9556,149.9556,22867.0
2019-01-18 15:50:00,159.08,159.11,158.92,159.09,24511.0,149.9744,150.0027,149.8236,149.9838,24511.0
2019-01-18 15:55:00,159.1,159.48,159.01,159.4,43474.0,149.9933,150.3515,149.9084,150.2761,43474.0
2019-01-22 09:30:00,158.63,159.13,158.44,159.0,14543.0,149.5502,150.0216,149.3711,149.899,14543.0
2019-01-22 09:35:00,159.13,159.31,158.72,159.1,13019.0,150.0216,150.1913,149.635,149.9933,13019.0
2019-01-22 09:40:00,159.03,159.3,158.84,159.3,5758.0,149.9273,150.1818,149.7482,150.1818,5758.0
2019-01-22 09:45:00,159.17,159.19,158.74,158.76,4516.0,150.0593,150.0781,149.6539,149.6727,4516.0
2019-01-22 09:50:00,158.83,158.91,158.53,158.91,14572.0,149.7387,149.8142,149.4559,149.8142,14572.0
2019-01-22 09:55:00,158.83,158.97,158.69,158.95,3100.0,149.7387,149.8707,149.6067,149.8519,3100.0
2019-01-22 10:00:00,158.96,158.99,158.65,158.65,4540.0,149.8613,149.8896,149.569,149.569,4540.0
2019-01-22 10:05:00,158.75,158.86,158.01,158.05,13174.0,149.6633,149.767,148.9657,149.0034,13174.0
2019-01-22 10:10:00,158.05,158.31,157.99,158.19,4694.0,149.0034,149.2485,148.9468,149.1354,4694.0
2019-01-22 10:15:00,158.12,158.59,158.12,158.48,6887.0,149.0694,149.5125,149.0694,149.4088,6887.0
2019-01-22 10:20:00,158.36,158.93,158.36,158.81,3821.0,149.2956,149.833,149.2956,149.7199,3821.0
2019-01-22 10:25:00,158.83,158.89,158.4,158.53,3836.0,149.7387,149.7953,149.3333,149.4559,3836.0
2019-01-22 10:30:00,158.47,158.83,158.46,158.78,9016.0,149.3993,149.7387,149.3899,149.6916,9016.0
2019-01-22 10:35:00,158.68,158.68,158.48,158.48,2512.0,149.5973,149.5973,149.4088,149.4088,2512.0
2019-01-22 10:40:00,158.38,158.42,158.2,158.29,4430.0,149.3145,149.3522,149.1448,149.2296,4430.0
2019-01-22 10:45:00,158.33,158.36,158.14,158.19,1500.0,149.2674,149.2956,149.0882,149.1354,1500.0
2019-01-22 10:50:00,158.28,158.53,157.05,158.16,207725.0,149.2202,149.4559,148.0606,149.1071,207725.0
2019-01-22 10:55:00,158.11,158.25,157.71,157.76,20697.0,149.0599,149.1919,148.6828,148.73,20697.0
2019-01-22 11:00:00,157.62,157.62,157.05,157.15,27994.0,148.598,148.598,148.0606,148.1549,27994.0
2019-01-22 11:05:00,157.09,157.19,156.77,157.19,9650.0,148.0983,148.1926,147.7966,148.1926,9650.0
2019-01-22 11:10:00,157.2,157.2,156.85,156.85,8192.0,148.202,148.202,147.8721,147.8721,8192.0
2019-01-22 11:15:00,156.88,156.98,156.77,156.88,5703.0,147.9003,147.9946,147.7966,147.9003,5703.0
2019-01-22 11:20:00,156.81,157.1,156.81,156.92,13169.0,147.8344,148.1078,147.8344,147.9381,13169.0
2019-01-22 11:25:00,157.01,157.01,156.72,156.75,14980.0,148.0229,148.0229,147.7495,147.7778,14980.0
2019-01-22 11:30:00,156.75,157.07,156.75,156.88,11556.0,147.7778,148.0795,147.7778,147.9003,11556.0
2019-01-22 11:35:00,156.87,156.98,156.65,156.65,9521.0,147.8909,147.9946,147.6835,147.6835,9521.0
2019-01-22 11:40:00,156.65,156.65,156.36,156.39,8169.0,147.6835,147.6835,147.4101,147.4384,8169.0
2019-01-22 11:45:00,156.4,156.4,156.2,156.22,11941.0,147.4478,147.4478,147.2593,147.2781,11941.0
2019-01-22 11:50:00,156.2,156.2,155.59,155.92,14921.0,147.2593,147.2593,146.6842,146.9953,14921.0
2019-01-22 11:55:00,156.0,156.08,155.94,155.97,8540.0,147.0707,147.1461,147.0142,147.0424,8540.0
2019-01-22 12:00:00,155.99,155.99,155.58,155.69,13498.0,147.0613,147.0613,146.6748,146.7785,13498.0
2019-01-22 12:05:00,155.66,155.77,155.51,155.51,7362.0,146.7502,146.8539,146.6088,146.6088,7362.0
2019-01-22 12:10:00,155.43,155.47,155.29,155.29,6723.0,146.5333,146.5711,146.4014,146.4014,6723.0
2019-01-22 12:15:00,155.28,155.44,155.26,155.39,2993.0,146.3919,146.5428,146.3731,146.4956,2993.0
2019-01-22 12:20:00,155.44,155.54,155.33,155.33,4125.0,146.5428,146.637,146.4391,146.4391,4125.0
2019-01-22 12:25:00,155.27,155.27,155.04,155.09,6040.0,146.3825,146.3825,146.1657,146.2128,6040.0
2019-01-22 12:30:00,155.07,155.14,154.9,155.14,9520.0,146.194,146.2599,146.0337,146.2599,9520.0
2019-01-22 12:35:00,155.15,155.15,154.91,155.03,5015.0,146.2694,146.2694,146.0431,146.1562,5015.0
2019-01-22 12:40:00,155.06,155.22,155.04,155.17,6864.0,146.1845,146.3354,146.1657,146.2882,6864.0
2019-01-22 12:45:00,155.17,155.17,155.06,155.14,4287.0,146.2882,146.2882,146.1845,146.2599,4287.0
2019-01-22 12:50:00,155.13,155.4,155.13,155.4,1512.0,146.2505,146.5051,146.2505,146.5051,1512.0
2019-01-22 12:55:00,155.33,155.33,155.21,155.21,2634.0,146.4391,146.4391,146.3259,146.3259,2634.0
2019-01-22 13:00:00,155.18,155.18,154.8,154.87,7357.0,146.2977,146.2977,145.9394,146.0054,7357.0
2019-01-22 13:05:00,154.83,154.85,154.51,154.56,8437.0,145.9677,145.9865,145.666,145.7131,8437.0
2019-01-22 13:10:00,154.58,154.58,154.43,154.46,4444.0,145.732,145.732,145.5906,145.6189,4444.0
2019-01-22 13:15:00,154.5,154.57,154.45,154.52,4092.0,145.6566,145.7226,145.6094,145.6754,4092.0
2019-01-22 13:20:00,154.51,154.75,154.5,154.5,7529.0,145.666,145.8923,145.6566,145.6566,7529.0
2019-01-22 13:25:00,154.48,154.69,154.45,154.68,6819.0,145.6377,145.8357,145.6094,145.8263,6819.0
2019-01-22 13:30:00,154.72,155.18,154.72,155.18,4349.0,145.864,146.2977,145.864,146.2977,4349.0
2019-01-22 13:35:00,155.18,155.27,154.94,155.0,7997.0,146.2977,146.3825,146.0714,146.128,7997.0
2019-01-22 13:40:00,155.0,155.0,154.85,154.85,2100.0,146.128,146.128,145.9865,145.9865,2100.0
2019-01-22 13:45:00,154.88,155.03,154.86,155.0,1900.0,146.0148,146.1562,145.996,146.128,1900.0
2019-01-22 13:50:00,155.08,155.14,155.04,155.04,1700.0,146.2034,146.2599,146.1657,146.1657,1700.0
2019-01-22 13:55:00,155.12,155.39,155.09,155.19,3154.0,146.2411,146.4956,146.2128,146.3071,3154.0
2019-01-22 14:00:00,155.16,155.29,155.08,155.08,5070.0,146.2788,146.4014,146.2034,146.2034,5070.0
2019-01-22 14:05:00,155.16,155.3,155.13,155.18,5719.0,146.2788,146.4108,146.2505,146.2977,5719.0
2019-01-22 14:10:00,155.19,155.3,155.02,155.02,14323.0,146.3071,146.4108,146.1468,146.1468,14323.0
2019-01-22 14:15:00,155.07,155.37,155.02,155.37,10335.0,146.194,146.4768,146.1468,146.4768,10335.0
2019-01-22 14:20:00,155.32,155.41,155.14,155.17,8449.0,146.4296,146.5145,146.2599,146.2882,8449.0
2019-01-22 14:25:00,155.2,155.33,155.14,155.22,5556.0,146.3165,146.4391,146.2599,146.3354,5556.0
2019-01-22 14:30:00,155.22,155.32,155.2,155.21,5580.0,146.3354,146.4296,146.3165,146.3259,5580.0
2019-01-22 14:35:00,155.23,155.23,154.92,155.06,14165.0,146.3448,146.3448,146.0525,146.1845,14165.0
2019-01-22 14:40:00,155.03,155.28,155.01,155.13,10009.0,146.1562,146.3919,146.1374,146.2505,10009.0
2019-01-22 14:45:00,155.14,155.14,154.8,154.8,14695.0,146.2599,146.2599,145.9394,145.9394,14695.0
2019-01-22 14:50:00,154.83,154.96,154.76,154.87,16208.0,145.9677,146.0902,145.9017,146.0054,16208.0
2019-01-22 14:55:00,154.9,154.95,154.77,154.89,9161.0,146.0337,146.0808,145.9111,146.0243,9161.0
2019-01-22 15:00:00,154.89,154.96,154.67,154.78,15308.0,146.0243,146.0902,145.8168,145.9205,15308.0
2019-01-22 15:05:00,154.78,154.8,154.59,154.59,5269.0,145.9205,145.9394,145.7414,145.7414,5269.0
2019-01-22 15:10:00,154.63,154.74,154.51,154.65,6205.0,145.7791,145.8828,145.666,145.798,6205.0
2019-01-22 15:15:00,154.66,154.74,154.62,154.66,9223.0,145.8074,145.8828,145.7697,145.8074,9223.0
2019-01-22 15:20:00,154.7,154.9,154.7,154.83,14718.0,145.8451,146.0337,145.8451,145.9677,14718.0
2019-01-22 15:25:00,154.8,154.93,154.76,154.87,6679.0,145.9394,146.062,145.9017,146.0054,6679.0
2019-01-22 15:30:00,154.9,154.91,154.61,154.61,12750.0,146.0337,146.0431,145.7603,145.7603,12750.0
2019-01-22 15:35:00,154.63,155.09,154.46,155.09,15138.0,145.7791,146.2128,145.6189,146.2128,15138.0
2019-01-22 15:40:00,155.13,155.19,154.71,154.75,23138.0,146.2505,146.3071,145.8546,145.8923,23138.0
2019-01-22 15:45:00,154.77,154.79,154.43,154.47,41340.0,145.9111,145.93,145.5906,145.6283,41340.0
2019-01-22 15:50:00,154.49,154.65,154.42,154.56,50633.0,145.6471,145.798,145.5812,145.7131,50633.0
2019-01-22 15:55:00,154.58,155.54,154.5,155.46,71686.0,145.732,146.637,145.6566,146.5616,71686.0
2019-01-23 09:30:00,155.75,156.16,155.75,155.93,9939.0,146.835,147.2216,146.835,147.0047,9939.0
2019-01-23 09:35:00,156.14,156.15,155.83,155.83,3989.0,147.2027,147.2121,146.9104,146.9104,3989.0
2019-01-23 09:40:00,155.94,156.0,155.73,155.78,2475.0,147.0142,147.0707,146.8162,146.8633,2475.0
2019-01-23 09:45:00,155.72,156.28,155.68,156.28,2900.0,146.8067,147.3347,146.769,147.3347,2900.0
2019-01-23 09:50:00,156.23,156.23,155.73,155.75,3604.0,147.2876,147.2876,146.8162,146.835,3604.0
2019-01-23 09:55:00,155.84,155.84,155.76,155.76,1000.0,146.9199,146.9199,146.8445,146.8445,1000.0
2019-01-23 10:00:00,155.89,156.09,155.71,156.09,6533.0,146.967,147.1556,146.7973,147.1556,6533.0
2019-01-23 10:05:00,156.04,156.04,155.72,155.72,4488.0,147.1084,147.1084,146.8067,146.8067,4488.0
2019-01-23 10:10:00,155.83,155.96,155.71,155.91,5384.0,146.9104,147.033,146.7973,146.9859,5384.0
2019-01-23 10:15:00,156.0,156.06,155.72,155.72,4474.0,147.0707,147.1273,146.8067,146.8067,4474.0
2019-01-23 10:20:00,155.66,155.84,155.6,155.73,3634.0,146.7502,146.9199,146.6936,146.8162,3634.0
2019-01-23 10:25:00,155.72,155.76,155.6,155.64,4208.0,146.8067,146.8445,146.6936,146.7313,4208.0
2019-01-23 10:30:00,155.59,155.62,155.43,155.51,3253.0,146.6842,146.7125,146.5333,146.6088,3253.0
2019-01-23 10:35:00,155.58,155.64,155.33,155.37,4063.0,146.6748,146.7313,146.4391,146.4768,4063.0
2019-01-23 10:40:00,155.32,155.34,155.0,155.07,3773.0,146.4296,146.4485,146.128,146.194,3773.0
2019-01-23 10:45:00,155.0,155.18,154.93,155.1,4000.0,146.128,146.2977,146.062,146.2222,4000.0
2019-01-23 10:50:00,155.01,155.06,154.84,155.03,4400.0,146.1374,146.1845,145.9771,146.1562,4400.0
2019-01-23 10:55:00,155.03,155.03,154.71,154.75,11290.0,146.1562,146.1562,145.8546,145.8923,11290.0
2019-01-23 11:00:00,154.72,154.73,154.55,154.68,5150.0,145.864,145.8734,145.7037,145.8263,5150.0
2019-01-23 11:05:00,154.68,154.74,154.54,154.66,33178.0,145.8263,145.8828,145.6943,145.8074,33178.0
2019-01-23 11:10:00,154.62,154.74,154.55,154.57,12342.0,145.7697,145.8828,145.7037,145.7226,12342.0
2019-01-23 11:15:00,154.59,154.63,154.06,154.21,6530.0,145.7414,145.7791,145.2418,145.3832,6530.0
2019-01-23 11:20:00,154.3,154.47,154.3,154.39,2228.0,145.468,145.6283,145.468,145.5529,2228.0
2019-01-23 11:25:00,154.46,154.59,154.26,154.38,4008.0,145.6189,145.7414,145.4303,145.5434,4008.0
2019-01-23 11:30:00,154.38,154.38,153.85,154.02,12469.0,145.5434,145.5434,145.0438,145.2041,12469.0
2019-01-23 11:35:00,154.01,154.1,153.93,154.06,8067.0,145.1946,145.2795,145.1192,145.2418,8067.0
2019-01-23 11:40:00,154.0,154.01,153.84,153.91,4534.0,145.1852,145.1946,145.0344,145.1003,4534.0
2019-01-23 11:45:00,153.9,153.9,153.64,153.73,5726.0,145.0909,145.0909,144.8458,144.9307,5726.0
2019-01-23 11:50:00,153.77,153.97,153.77,153.93,7925.0,144.9684,145.1569,144.9684,145.1192,7925.0
2019-01-23 11:55:00,153.97,154.0,153.8,153.93,3797.0,145.1569,145.1852,144.9966,145.1192,3797.0
2019-01-23 12:00:00,153.97,154.22,153.89,154.11,2140.0,145.1569,145.3926,145.0815,145.2889,2140.0
2019-01-23 12:05:00,154.13,154.13,153.79,153.85,4000.0,145.3078,145.3078,144.9872,145.0438,4000.0
2019-01-23 12:10:00,153.84,153.98,153.79,153.92,3706.0,145.0344,145.1663,144.9872,145.1098,3706.0
2019-01-23 12:15:00,153.91,153.91,153.56,153.66,8532.0,145.1003,145.1003,144.7704,144.8647,8532.0
2019-01-23 12:20:00,153.68,153.78,153.59,153.7,4253.0,144.8835,144.9778,144.7987,144.9024,4253.0
2019-01-23 12:25:00,153.68,153.91,153.68,153.8,7662.0,144.8835,145.1003,144.8835,144.9966,7662.0
2019-01-23 12:30:00,153.8,153.92,153.74,153.84,4900.0,144.9966,145.1098,144.9401,145.0344,4900.0
2019-01-23 12:35:00,153.82,153.87,153.63,153.69,4217.0,145.0155,145.0626,144.8364,144.8929,4217.0
2019-01-23 12:40:00,153.63,153.91,153.63,153.87,4409.0,144.8364,145.1003,144.8364,145.0626,4409.0
2019-01-23 12:45:00,153.91,154.0,153.89,153.97,7371.0,145.1003,145.1852,145.0815,145.1569,7371.0
2019-01-23 12:50:00,153.97,154.0,153.92,153.93,8801.0,145.1569,145.1852,145.1098,145.1192,8801.0
2019-01-23 12:55:00,153.91,154.06,153.91,154.01,9991.0,145.1003,145.2418,145.1003,145.1946,9991.0
2019-01-23 13:00:00,154.01,154.02,153.84,153.93,4800.0,145.1946,145.2041,145.0344,145.1192,4800.0
2019-01-23 13:05:00,153.87,154.13,153.8,154.13,5902.0,145.0626,145.3078,144.9966,145.3078,5902.0
2019-01-23 13:10:00,154.09,154.09,153.91,153.93,3304.0,145.27,145.27,145.1003,145.1192,3304.0
2019-01-23 13:15:00,154.0,154.22,153.98,154.17,6963.0,145.1852,145.3926,145.1663,145.3455,6963.0
2019-01-23 13:20:00,154.09,154.23,154.09,154.19,1200.0,145.27,145.402,145.27,145.3643,1200.0
2019-01-23 13:25:00,154.3,154.46,154.29,154.33,2800.0,145.468,145.6189,145.4586,145.4963,2800.0
2019-01-23 13:30:00,154.38,154.56,154.38,154.56,2895.0,145.5434,145.7131,145.5434,145.7131,2895.0
2019-01-23 13:35:00,154.56,154.59,154.41,154.42,5564.0,145.7131,145.7414,145.5717,145.5812,5564.0
2019-01-23 13:40:00,154.42,154.51,154.4,154.51,2406.0,145.5812,145.666,145.5623,145.666,2406.0
2019-01-23 13:45:00,154.49,154.53,154.42,154.45,2298.0,145.6471,145.6849,145.5812,145.6094,2298.0
2019-01-23 13:50:00,154.41,154.43,154.31,154.43,3400.0,145.5717,145.5906,145.4775,145.5906,3400.0
2019-01-23 13:55:00,154.43,154.53,154.38,154.5,4116.0,145.5906,145.6849,145.5434,145.6566,4116.0
2019-01-23 14:00:00,154.53,154.71,154.44,154.67,12530.0,145.6849,145.8546,145.6,145.8168,12530.0
2019-01-23 14:05:00,154.65,154.65,154.57,154.62,3399.0,145.798,145.798,145.7226,145.7697,3399.0
2019-01-23 14:10:00,154.61,154.84,154.61,154.84,4236.0,145.7603,145.9771,145.7603,145.9771,4236.0
2019-01-23 14:15:00,154.87,154.88,154.7,154.74,3457.0,146.0054,146.0148,145.8451,145.8828,3457.0
2019-01-23 14:20:00,154.8,155.07,154.8,155.04,5247.0,145.9394,146.194,145.9394,146.1657,5247.0
2019-01-23 14:25:00,155.04,155.12,154.95,155.12,4286.0,146.1657,146.2411,146.0808,146.2411,4286.0
2019-01-23 14:30:00,155.11,155.17,154.9,155.02,9355.0,146.2317,146.2882,146.0337,146.1468,9355.0
2019-01-23 14:35:00,155.03,155.08,154.85,154.94,4401.0,146.1562,146.2034,145.9865,146.0714,4401.0
2019-01-23 14:40:00,154.9,154.95,154.81,154.87,3800.0,146.0337,146.0808,145.9488,146.0054,3800.0
2019-01-23 14:45:00,154.77,154.83,154.54,154.72,8147.0,145.9111,145.9677,145.6943,145.864,8147.0
2019-01-23 14:50:00,154.8,155.04,154.8,154.99,3101.0,145.9394,146.1657,145.9394,146.1185,3101.0
2019-01-23 14:55:00,154.99,155.14,154.97,155.11,4602.0,146.1185,146.2599,146.0997,146.2317,4602.0
2019-01-23 15:00:00,155.11,155.15,155.02,155.15,4737.0,146.2317,146.2694,146.1468,146.2694,4737.0
2019-01-23 15:05:00,155.12,155.15,154.76,154.76,7654.0,146.2411,146.2694,145.9017,145.9017,7654.0
2019-01-23 15:10:00,154.75,154.98,154.75,154.89,4271.0,145.8923,146.1091,145.8923,146.0243,4271.0
2019-01-23 15:15:00,154.91,155.03,154.83,154.85,12544.0,146.0431,146.1562,145.9677,145.9865,12544.0
2019-01-23 15:20:00,154.85,155.18,154.85,155.05,5766.0,145.9865,146.2977,145.9865,146.1751,5766.0
2019-01-23 15:25:00,155.05,155.05,154.86,154.93,11440.0,146.1751,146.1751,145.996,146.062,11440.0
2019-01-23 15:30:00,154.98,154.99,154.63,154.63,9507.0,146.1091,146.1185,145.7791,145.7791,9507.0
2019-01-23 15:35:00,154.66,154.71,154.59,154.61,16356.0,145.8074,145.8546,145.7414,145.7603,16356.0
2019-01-23 15:40:00,154.63,154.82,154.61,154.79,9590.0,145.7791,145.9583,145.7603,145.93,9590.0
2019-01-23 15:45:00,154.8,155.02,154.75,154.94,19563.0,145.9394,146.1468,145.8923,146.0714,19563.0
2019-01-23 15:50:00,154.95,154.96,154.6,154.62,27332.0,146.0808,146.0902,145.7509,145.7697,27332.0
2019-01-23 15:55:00,154.62,154.83,154.62,154.82,81645.0,145.7697,145.9677,145.7697,145.9583,81645.0
2019-01-24 09:30:00,154.42,154.97,154.42,154.46,6389.0,145.5812,146.0997,145.5812,145.6189,6389.0
2019-01-24 09:35:00,154.43,154.73,154.25,154.59,8187.0,145.5906,145.8734,145.4209,145.7414,8187.0
2019-01-24 09:40:00,154.58,154.89,154.47,154.69,2645.0,145.732,146.0243,145.6283,145.8357,2645.0
2019-01-24 09:45:00,154.8,155.08,154.72,154.82,6717.0,145.9394,146.2034,145.864,145.9583,6717.0
2019-01-24 09:50:00,154.72,154.86,154.6,154.75,7921.0,145.864,145.996,145.7509,145.8923,7921.0
2019-01-24 09:55:00,154.64,155.02,154.53,155.02,2600.0,145.7886,146.1468,145.6849,146.1468,2600.0
2019-01-24 10:00:00,154.93,154.93,154.67,154.68,2530.0,146.062,146.062,145.8168,145.8263,2530.0
2019-01-24 10:05:00,154.77,154.83,154.58,154.82,7304.0,145.9111,145.9677,145.732,145.9583,7304.0
2019-01-24 10:10:00,154.79,155.01,154.78,155.01,5158.0,145.93,146.1374,145.9205,146.1374,5158.0
2019-01-24 10:15:00,155.05,155.15,154.84,154.87,4700.0,146.1751,146.2694,145.9771,146.0054,4700.0
2019-01-24 10:20:00,154.87,154.98,154.69,154.98,3606.0,146.0054,146.1091,145.8357,146.1091,3606.0
2019-01-24 10:25:00,154.94,154.97,154.7,154.83,9885.0,146.0714,146.0997,145.8451,145.9677,9885.0
2019-01-24 10:30:00,154.89,154.94,154.74,154.75,3900.0,146.0243,146.0714,145.8828,145.8923,3900.0
2019-01-24 10:35:00,154.8,154.8,154.54,154.75,11100.0,145.9394,145.9394,145.6943,145.8923,11100.0
2019-01-24 10:40:00,154.68,154.77,154.65,154.67,2375.0,145.8263,145.9111,145.798,145.8168,2375.0
2019-01-24 10:45:00,154.63,154.76,154.53,154.53,2800.0,145.7791,145.9017,145.6849,145.6849,2800.0
2019-01-24 10:50:00,154.48,154.57,154.34,154.48,4261.0,145.6377,145.7226,145.5057,145.6377,4261.0
2019-01-24 10:55:00,154.5,154.72,154.47,154.67,4153.0,145.6566,145.864,145.6283,145.8168,4153.0
2019-01-24 11:00:00,154.65,154.78,154.6,154.78,3356.0,145.798,145.9205,145.7509,145.9205,3356.0
2019-01-24 11:05:00,154.8,154.84,154.69,154.73,2300.0,145.9394,145.9771,145.8357,145.8734,2300.0
2019-01-24 11:10:00,154.8,154.81,154.38,154.38,4603.0,145.9394,145.9488,145.5434,145.5434,4603.0
2019-01-24 11:15:00,154.52,154.66,154.46,154.58,7600.0,145.6754,145.8074,145.6189,145.732,7600.0
2019-01-24 11:20:00,154.47,154.54,154.41,154.46,2847.0,145.6283,145.6943,145.5717,145.6189,2847.0
2019-01-24 11:25:00,154.47,154.53,154.38,154.39,8904.0,145.6283,145.6849,145.5434,145.5529,8904.0
2019-01-24 11:30:00,154.38,154.42,154.24,154.42,15380.0,145.5434,145.5812,145.4115,145.5812,15380.0
2019-01-24 11:35:00,154.4,154.53,154.32,154.46,11317.0,145.5623,145.6849,145.4869,145.6189,11317.0
2019-01-24 11:40:00,154.45,154.49,154.3,154.35,10001.0,145.6094,145.6471,145.468,145.5152,10001.0
2019-01-24 11:45:00,154.39,154.52,154.34,154.51,5686.0,145.5529,145.6754,145.5057,145.666,5686.0
2019-01-24 11:50:00,154.43,154.47,154.28,154.4,8256.0,145.5906,145.6283,145.4492,145.5623,8256.0
2019-01-24 11:55:00,154.39,154.54,154.39,154.53,4900.0,145.5529,145.6943,145.5529,145.6849,4900.0
2019-01-24 12:00:00,154.5,154.5,154.35,154.35,12300.0,145.6566,145.6566,145.5152,145.5152,12300.0
2019-01-24 12:05:00,154.32,154.33,154.26,154.31,4000.0,145.4869,145.4963,145.4303,145.4775,4000.0
2019-01-24 12:10:00,154.24,154.33,154.22,154.3,14000.0,145.4115,145.4963,145.3926,145.468,14000.0
2019-01-24 12:15:00,154.3,154.4,154.28,154.31,3289.0,145.468,145.5623,145.4492,145.4775,3289.0
2019-01-24 12:20:00,154.32,154.32,154.24,154.31,2100.0,145.4869,145.4869,145.4115,145.4775,2100.0
2019-01-24 12:25:00,154.33,154.43,154.32,154.35,4331.0,145.4963,145.5906,145.4869,145.5152,4331.0
2019-01-24 12:30:00,154.38,154.42,154.29,154.29,20300.0,145.5434,145.5812,145.4586,145.4586,20300.0
2019-01-24 12:35:00,154.26,154.26,153.9,153.96,8604.0,145.4303,145.4303,145.0909,145.1475,8604.0
2019-01-24 12:40:00,153.96,153.98,153.92,153.97,3800.0,145.1475,145.1663,145.1098,145.1569,3800.0
2019-01-24 12:45:00,153.97,154.0,153.9,153.9,2806.0,145.1569,145.1852,145.0909,145.0909,2806.0
2019-01-24 12:50:00,153.93,153.93,153.8,153.85,10300.0,145.1192,145.1192,144.9966,145.0438,10300.0
2019-01-24 12:55:00,153.88,153.97,153.85,153.9,4200.0,145.0721,145.1569,145.0438,145.0909,4200.0
2019-01-24 13:00:00,153.95,154.0,153.82,153.86,2715.0,145.1381,145.1852,145.0155,145.0532,2715.0
2019-01-24 13:05:00,153.89,154.0,153.87,153.97,6415.0,145.0815,145.1852,145.0626,145.1569,6415.0
2019-01-24 13:10:00,153.93,153.93,153.76,153.87,3700.0,145.1192,145.1192,144.9589,145.0626,3700.0
2019-01-24 13:15:00,153.79,153.86,153.69,153.86,2100.0,144.9872,145.0532,144.8929,145.0532,2100.0
2019-01-24 13:20:00,153.98,154.0,153.92,153.95,3566.0,145.1663,145.1852,145.1098,145.1381,3566.0
2019-01-24 13:25:00,153.95,154.02,153.91,153.92,4709.0,145.1381,145.2041,145.1003,145.1098,4709.0
2019-01-24 13:30:00,154.0,154.13,153.97,154.13,3842.0,145.1852,145.3078,145.1569,145.3078,3842.0
2019-01-24 13:35:00,154.09,154.17,154.06,154.13,3300.0,145.27,145.3455,145.2418,145.3078,3300.0
2019-01-24 13:40:00,154.13,154.13,153.87,153.94,6800.0,145.3078,145.3078,145.0626,145.1286,6800.0
2019-01-24 13:45:00,153.94,154.16,153.93,154.16,8035.0,145.1286,145.336,145.1192,145.336,8035.0
2019-01-24 13:50:00,154.2,154.32,154.11,154.31,2716.0,145.3737,145.4869,145.2889,145.4775,2716.0
2019-01-24 13:55:00,154.32,154.32,154.22,154.23,2600.0,145.4869,145.4869,145.3926,145.402,2600.0
2019-01-24 14:00:00,154.22,154.22,154.07,154.14,3500.0,145.3926,145.3926,145.2512,145.3172,3500.0
2019-01-24 14:05:00,154.15,154.26,154.1,154.11,5317.0,145.3266,145.4303,145.2795,145.2889,5317.0
2019-01-24 14:10:00,154.13,154.36,154.08,154.36,6433.0,145.3078,145.5246,145.2606,145.5246,6433.0
2019-01-24 14:15:00,154.37,154.46,154.29,154.33,9339.0,145.534,145.6189,145.4586,145.4963,9339.0
2019-01-24 14:20:00,154.32,154.35,154.15,154.15,12421.0,145.4869,145.5152,145.3266,145.3266,12421.0
2019-01-24 14:25:00,154.14,154.28,154.13,154.23,5890.0,145.3172,145.4492,145.3078,145.402,5890.0
2019-01-24 14:30:00,154.2,154.35,154.14,154.3,4900.0,145.3737,145.5152,145.3172,145.468,4900.0
2019-01-24 14:35:00,154.31,154.48,154.31,154.33,4400.0,145.4775,145.6377,145.4775,145.4963,4400.0
2019-01-24 14:40:00,154.33,154.35,154.2,154.23,7455.0,145.4963,145.5152,145.3737,145.402,7455.0
2019-01-24 14:45:00,154.23,154.34,154.23,154.3,14019.0,145.402,145.5057,145.402,145.468,14019.0
2019-01-24 14:50:00,154.3,154.34,154.25,154.3,15405.0,145.468,145.5057,145.4209,145.468,15405.0
2019-01-24 14:55:00,154.33,154.33,154.16,154.25,6233.0,145.4963,145.4963,145.336,145.4209,6233.0
2019-01-24 15:00:00,154.22,154.43,154.19,154.43,12201.0,145.3926,145.5906,145.3643,145.5906,12201.0
2019-01-24 15:05:00,154.43,154.71,154.43,154.46,13632.0,145.5906,145.8546,145.5906,145.6189,13632.0
2019-01-24 15:10:00,154.44,154.51,154.43,154.49,17636.0,145.6,145.666,145.5906,145.6471,17636.0
2019-01-24 15:15:00,154.5,154.52,154.25,154.25,9605.0,145.6566,145.6754,145.4209,145.4209,9605.0
2019-01-24 15:20:00,154.25,154.29,154.19,154.22,7030.0,145.4209,145.4586,145.3643,145.3926,7030.0
2019-01-24 15:25:00,154.21,154.27,154.11,154.12,9428.0,145.3832,145.4397,145.2889,145.2983,9428.0
2019-01-24 15:30:00,154.11,154.11,153.85,153.93,21348.0,145.2889,145.2889,145.0438,145.1192,21348.0
2019-01-24 15:35:00,153.92,154.08,153.9,154.0,17998.0,145.1098,145.2606,145.0909,145.1852,17998.0
2019-01-24 15:40:00,153.99,154.0,153.92,153.97,15674.0,145.1758,145.1852,145.1098,145.1569,15674.0
2019-01-24 15:45:00,154.0,154.09,153.97,154.04,14722.0,145.1852,145.27,145.1569,145.2229,14722.0
2019-01-24 15:50:00,154.05,154.14,154.05,154.11,22517.0,145.2323,145.3172,145.2323,145.2889,22517.0
2019-01-24 15:55:00,154.13,154.3,154.08,154.1,82783.0,145.3078,145.468,145.2606,145.2795,82783.0
2019-01-25 09:30:00,155.52,155.54,155.08,155.12,12726.0,146.6182,146.637,146.2034,146.2411,12726.0
2019-01-25 09:35:00,155.15,155.21,154.77,155.01,11204.0,146.2694,146.3259,145.9111,146.1374,11204.0
2019-01-25 09:40:00,155.07,155.45,154.76,155.07,22890.0,146.194,146.5522,145.9017,146.194,22890.0
2019-01-25 09:45:00,154.99,155.79,154.94,155.72,6206.0,146.1185,146.8727,146.0714,146.8067,6206.0
2019-01-25 09:50:00,155.59,155.67,155.45,155.56,1825.0,146.6842,146.7596,146.5522,146.6559,1825.0
2019-01-25 09:55:00,155.63,155.69,155.35,155.44,5960.0,146.7219,146.7785,146.4579,146.5428,5960.0
2019-01-25 10:00:00,155.55,155.65,155.36,155.37,8725.0,146.6465,146.7408,146.4674,146.4768,8725.0
2019-01-25 10:05:00,155.38,155.55,155.37,155.38,16345.0,146.4862,146.6465,146.4768,146.4862,16345.0
2019-01-25 10:10:00,155.4,155.52,155.14,155.41,4891.0,146.5051,146.6182,146.2599,146.5145,4891.0
2019-01-25 10:15:00,155.47,155.65,155.46,155.46,3703.0,146.5711,146.7408,146.5616,146.5616,3703.0
2019-01-25 10:20:00,155.48,156.04,155.47,156.02,9500.0,146.5805,147.1084,146.5711,147.0896,9500.0
2019-01-25 10:25:00,156.02,156.19,155.98,156.03,4204.0,147.0896,147.2498,147.0519,147.099,4204.0
2019-01-25 10:30:00,156.16,156.17,155.87,156.1,5018.0,147.2216,147.231,146.9482,147.165,5018.0
2019-01-25 10:35:00,156.18,156.31,156.13,156.31,2642.0,147.2404,147.363,147.1933,147.363,2642.0
2019-01-25 10:40:00,156.24,156.4,156.19,156.35,2400.0,147.297,147.4478,147.2498,147.4007,2400.0
2019-01-25 10:45:00,156.3,156.39,156.24,156.31,3798.0,147.3535,147.4384,147.297,147.363,3798.0
2019-01-25 10:50:00,156.25,156.39,156.25,156.39,3510.0,147.3064,147.4384,147.3064,147.4384,3510.0
2019-01-25 10:55:00,156.34,156.4,156.3,156.37,3900.0,147.3913,147.4478,147.3535,147.4195,3900.0
2019-01-25 11:00:00,156.35,156.35,156.2,156.32,3415.0,147.4007,147.4007,147.2593,147.3724,3415.0
2019-01-25 11:05:00,156.31,156.45,156.31,156.33,6030.0,147.363,147.495,147.363,147.3818,6030.0
2019-01-25 11:10:00,156.33,156.4,156.24,156.24,4700.0,147.3818,147.4478,147.297,147.297,4700.0
2019-01-25 11:15:00,156.22,156.35,156.12,156.35,6319.0,147.2781,147.4007,147.1838,147.4007,6319.0
2019-01-25 11:20:00,156.29,156.29,156.18,156.22,3015.0,147.3441,147.3441,147.2404,147.2781,3015.0
2019-01-25 11:25:00,156.23,156.28,156.15,156.18,3050.0,147.2876,147.3347,147.2121,147.2404,3050.0
2019-01-25 11:30:00,156.2,156.32,156.19,156.32,3000.0,147.2593,147.3724,147.2498,147.3724,3000.0
2019-01-25 11:35:00,156.26,156.34,156.22,156.26,9301.0,147.3158,147.3913,147.2781,147.3158,9301.0
2019-01-25 11:40:00,156.34,156.42,156.34,156.4,8452.0,147.3913,147.4667,147.3913,147.4478,8452.0
2019-01-25 11:45:00,156.46,156.46,156.33,156.4,6026.0,147.5044,147.5044,147.3818,147.4478,6026.0
2019-01-25 11:50:00,156.36,156.4,156.28,156.33,3850.0,147.4101,147.4478,147.3347,147.3818,3850.0
2019-01-25 11:55:00,156.29,156.32,156.25,156.26,3705.0,147.3441,147.3724,147.3064,147.3158,3705.0
2019-01-25 12:00:00,156.25,156.28,156.07,156.13,4405.0,147.3064,147.3347,147.1367,147.1933,4405.0
2019-01-25 12:05:00,156.21,156.27,156.13,156.22,4038.0,147.2687,147.3253,147.1933,147.2781,4038.0
2019-01-25 12:10:00,156.25,156.26,156.15,156.21,4484.0,147.3064,147.3158,147.2121,147.2687,4484.0
2019-01-25 12:15:00,156.22,156.29,156.17,156.18,3611.0,147.2781,147.3441,147.231,147.2404,3611.0
2019-01-25 12:20:00,156.15,156.24,156.07,156.24,4402.0,147.2121,147.297,147.1367,147.297,4402.0
2019-01-25 12:25:00,156.27,156.7,156.27,156.7,9306.0,147.3253,147.7307,147.3253,147.7307,9306.0
2019-01-25 12:30:00,156.64,156.89,156.64,156.86,3540.0,147.6741,147.9098,147.6741,147.8815,3540.0
2019-01-25 12:35:00,156.83,156.92,156.78,156.92,12700.0,147.8532,147.9381,147.8061,147.9381,12700.0
2019-01-25 12:40:00,156.92,156.95,156.74,156.81,14301.0,147.9381,147.9663,147.7684,147.8344,14301.0
2019-01-25 12:45:00,156.71,156.79,156.46,156.72,3400.0,147.7401,147.8155,147.5044,147.7495,3400.0
2019-01-25 12:50:00,156.55,156.57,156.45,156.53,3300.0,147.5892,147.6081,147.495,147.5704,3300.0
2019-01-25 12:55:00,156.63,156.64,156.53,156.55,27351.0,147.6647,147.6741,147.5704,147.5892,27351.0
2019-01-25 13:00:00,156.58,156.63,156.51,156.61,5132.0,147.6175,147.6647,147.5515,147.6458,5132.0
2019-01-25 13:05:00,156.5,156.5,156.34,156.48,2544.0,147.5421,147.5421,147.3913,147.5232,2544.0
2019-01-25 13:10:00,156.43,156.43,156.31,156.35,1797.0,147.4761,147.4761,147.363,147.4007,1797.0
2019-01-25 13:15:00,156.3,156.49,156.29,156.4,1905.0,147.3535,147.5327,147.3441,147.4478,1905.0
2019-01-25 13:20:00,156.42,156.6,156.36,156.56,3179.0,147.4667,147.6364,147.4101,147.5987,3179.0
2019-01-25 13:25:00,156.53,156.68,156.46,156.63,1945.0,147.5704,147.7118,147.5044,147.6647,1945.0
2019-01-25 13:30:00,156.66,156.78,156.6,156.72,3406.0,147.6929,147.8061,147.6364,147.7495,3406.0
2019-01-25 13:35:00,156.77,156.82,156.65,156.76,9415.0,147.7966,147.8438,147.6835,147.7872,9415.0
2019-01-25 13:40:00,156.85,156.96,156.85,156.96,1491.0,147.8721,147.9758,147.8721,147.9758,1491.0
2019-01-25 13:45:00,156.89,157.01,156.89,156.91,16315.0,147.9098,148.0229,147.9098,147.9286,16315.0
2019-01-25 13:50:00,156.9,157.0,156.85,157.0,1500.0,147.9192,148.0135,147.8721,148.0135,1500.0
2019-01-25 13:55:00,156.93,157.03,156.91,156.91,2725.0,147.9475,148.0418,147.9286,147.9286,2725.0
2019-01-25 14:00:00,156.9,156.92,156.81,156.89,1604.0,147.9192,147.9381,147.8344,147.9098,1604.0
2019-01-25 14:05:00,156.94,156.96,156.87,156.92,2500.0,147.9569,147.9758,147.8909,147.9381,2500.0
2019-01-25 14:10:00,156.87,157.0,156.87,157.0,3731.0,147.8909,148.0135,147.8909,148.0135,3731.0
2019-01-25 14:15:00,157.0,157.04,156.78,156.85,7847.0,148.0135,148.0512,147.8061,147.8721,7847.0
2019-01-25 14:20:00,156.86,156.89,156.59,156.66,1900.0,147.8815,147.9098,147.6269,147.6929,1900.0
2019-01-25 14:25:00,156.78,156.78,156.35,156.35,2100.0,147.8061,147.8061,147.4007,147.4007,2100.0
2019-01-25 14:30:00,156.49,156.49,156.26,156.33,1411.0,147.5327,147.5327,147.3158,147.3818,1411.0
2019-01-25 14:35:00,156.28,156.4,156.22,156.35,3800.0,147.3347,147.4478,147.2781,147.4007,3800.0
2019-01-25 14:40:00,156.4,156.53,156.35,156.4,3432.0,147.4478,147.5704,147.4007,147.4478,3432.0
2019-01-25 14:45:00,156.39,156.65,156.38,156.48,8528.0,147.4384,147.6835,147.429,147.5232,8528.0
2019-01-25 14:50:00,156.48,156.51,156.39,156.51,1708.0,147.5232,147.5515,147.4384,147.5515,1708.0
2019-01-25 14:55:00,156.58,156.67,156.52,156.64,2000.0,147.6175,147.7024,147.561,147.6741,2000.0
2019-01-25 15:00:00,156.59,156.7,156.55,156.56,1600.0,147.6269,147.7307,147.5892,147.5987,1600.0
2019-01-25 15:05:00,156.66,156.67,156.46,156.48,2400.0,147.6929,147.7024,147.5044,147.5232,2400.0
2019-01-25 15:10:00,156.48,156.58,156.47,156.57,35935.0,147.5232,147.6175,147.5138,147.6081,35935.0
2019-01-25 15:15:00,156.64,156.83,156.64,156.73,4717.0,147.6741,147.8532,147.6741,147.7589,4717.0
2019-01-25 15:20:00,156.76,156.76,156.57,156.65,2900.0,147.7872,147.7872,147.6081,147.6835,2900.0
2019-01-25 15:25:00,156.68,156.68,156.33,156.34,7447.0,147.7118,147.7118,147.3818,147.3913,7447.0
2019-01-25 15:30:00,156.39,156.42,156.05,156.15,5749.0,147.4384,147.4667,147.1179,147.2121,5749.0
2019-01-25 15:35:00,156.14,156.21,156.0,156.21,7140.0,147.2027,147.2687,147.0707,147.2687,7140.0
2019-01-25 15:40:00,156.18,156.47,156.15,156.47,8723.0,147.2404,147.5138,147.2121,147.5138,8723.0
2019-01-25 15:45:00,156.39,156.57,156.38,156.55,24620.0,147.4384,147.6081,147.429,147.5892,24620.0
2019-01-25 15:50:00,156.54,156.55,156.44,156.49,13877.0,147.5798,147.5892,147.4855,147.5327,13877.0
2019-01-25 15:55:00,156.49,156.64,156.43,156.52,59772.0,147.5327,147.6741,147.4761,147.561,59772.0
2019-01-28 09:30:00,154.76,156.14,154.73,155.2,16329.0,145.9017,147.2027,145.8734,146.3165,16329.0
2019-01-28 09:35:00,155.25,155.66,155.19,155.38,5242.0,146.3636,146.7502,146.3071,146.4862,5242.0
2019-01-28 09:40:00,155.17,155.4,155.13,155.39,5200.0,146.2882,146.5051,146.2505,146.4956,5200.0
2019-01-28 09:45:00,155.46,155.57,155.43,155.45,3242.0,146.5616,146.6653,146.5333,146.5522,3242.0
2019-01-28 09:50:00,155.43,155.83,154.95,155.64,15749.0,146.5333,146.9104,146.0808,146.7313,15749.0
2019-01-28 09:55:00,155.66,156.06,155.48,155.84,11552.0,146.7502,147.1273,146.5805,146.9199,11552.0
2019-01-28 10:00:00,155.83,155.84,155.47,155.7,9223.0,146.9104,146.9199,146.5711,146.7879,9223.0
2019-01-28 10:05:00,155.77,156.13,155.75,156.12,4119.0,146.8539,147.1933,146.835,147.1838,4119.0
2019-01-28 10:10:00,156.12,156.12,155.72,155.78,4800.0,147.1838,147.1838,146.8067,146.8633,4800.0
2019-01-28 10:15:00,155.7,156.0,155.7,156.0,2624.0,146.7879,147.0707,146.7879,147.0707,2624.0
2019-01-28 10:20:00,156.01,156.23,155.8,155.81,5300.0,147.0801,147.2876,146.8822,146.8916,5300.0
2019-01-28 10:25:00,155.78,155.96,155.75,155.88,5700.0,146.8633,147.033,146.835,146.9576,5700.0
2019-01-28 10:30:00,155.88,156.0,155.79,155.95,16547.0,146.9576,147.0707,146.8727,147.0236,16547.0
2019-01-28 10:35:00,155.99,156.0,155.79,155.86,8289.0,147.0613,147.0707,146.8727,146.9387,8289.0
2019-01-28 10:40:00,155.83,156.38,155.83,156.14,15970.0,146.9104,147.429,146.9104,147.2027,15970.0
2019-01-28 10:45:00,156.14,156.14,155.81,156.0,13809.0,147.2027,147.2027,146.8916,147.0707,13809.0
2019-01-28 10:50:00,156.0,156.07,155.87,156.03,16746.0,147.0707,147.1367,146.9482,147.099,16746.0
2019-01-28 10:55:00,156.02,156.07,155.86,156.02,7805.0,147.0896,147.1367,146.9387,147.0896,7805.0
2019-01-28 11:00:00,155.94,156.08,155.76,155.88,11331.0,147.0142,147.1461,146.8445,146.9576,11331.0
2019-01-28 11:05:00,155.95,156.25,155.81,156.25,30242.0,147.0236,147.3064,146.8916,147.3064,30242.0
2019-01-28 11:10:00,156.12,156.31,156.01,156.21,19801.0,147.1838,147.363,147.0801,147.2687,19801.0
2019-01-28 11:15:00,156.24,156.24,155.92,156.05,18509.0,147.297,147.297,146.9953,147.1179,18509.0
2019-01-28 11:20:00,156.13,156.5,156.12,156.41,7300.0,147.1933,147.5421,147.1838,147.4573,7300.0
2019-01-28 11:25:00,156.37,156.69,156.36,156.5,4173.0,147.4195,147.7212,147.4101,147.5421,4173.0
2019-01-28 11:30:00,156.56,156.63,156.39,156.39,1401.0,147.5987,147.6647,147.4384,147.4384,1401.0
2019-01-28 11:35:00,156.27,156.27,156.11,156.14,2400.0,147.3253,147.3253,147.1744,147.2027,2400.0
2019-01-28 11:40:00,156.13,156.15,156.06,156.1,3520.0,147.1933,147.2121,147.1273,147.165,3520.0
2019-01-28 11:45:00,156.03,156.22,155.87,155.99,10333.0,147.099,147.2781,146.9482,147.0613,10333.0
2019-01-28 11:50:00,155.96,155.98,155.46,155.46,10111.0,147.033,147.0519,146.5616,146.5616,10111.0
2019-01-28 11:55:00,155.54,155.64,155.31,155.31,3965.0,146.637,146.7313,146.4202,146.4202,3965.0
2019-01-28 12:00:00,155.38,155.47,155.28,155.47,1870.0,146.4862,146.5711,146.3919,146.5711,1870.0
2019-01-28 12:05:00,155.4,155.47,155.33,155.47,1600.0,146.5051,146.5711,146.4391,146.5711,1600.0
2019-01-28 12:10:00,155.51,155.6,155.46,155.46,4066.0,146.6088,146.6936,146.5616,146.5616,4066.0
2019-01-28 12:15:00,155.54,155.6,155.48,155.54,3300.0,146.637,146.6936,146.5805,146.637,3300.0
2019-01-28 12:20:00,155.48,155.74,155.48,155.7,2814.0,146.5805,146.8256,146.5805,146.7879,2814.0
2019-01-28 12:25:00,155.67,155.68,155.59,155.6,2202.0,146.7596,146.769,146.6842,146.6936,2202.0
2019-01-28 12:30:00,155.67,155.86,155.62,155.86,2332.0,146.7596,146.9387,146.7125,146.9387,2332.0
2019-01-28 12:35:00,155.78,155.86,155.73,155.85,3136.0,146.8633,146.9387,146.8162,146.9293,3136.0
2019-01-28 12:40:00,155.82,155.98,155.8,155.84,2600.0,146.901,147.0519,146.8822,146.9199,2600.0
2019-01-28 12:45:00,155.88,155.91,155.83,155.9,2800.0,146.9576,146.9859,146.9104,146.9764,2800.0
2019-01-28 12:50:00,155.88,155.9,155.75,155.82,1700.0,146.9576,146.9764,146.835,146.901,1700.0
2019-01-28 12:55:00,155.75,155.86,155.61,155.61,4666.0,146.835,146.9387,146.703,146.703,4666.0
2019-01-28 13:00:00,155.57,155.57,155.46,155.5,11100.0,146.6653,146.6653,146.5616,146.5993,11100.0
2019-01-28 13:05:00,155.5,155.74,155.46,155.69,13499.0,146.5993,146.8256,146.5616,146.7785,13499.0
2019-01-28 13:10:00,155.68,155.81,155.64,155.67,9903.0,146.769,146.8916,146.7313,146.7596,9903.0
2019-01-28 13:15:00,155.62,155.73,155.58,155.72,3400.0,146.7125,146.8162,146.6748,146.8067,3400.0
2019-01-28 13:20:00,155.77,156.03,155.77,155.98,3835.0,146.8539,147.099,146.8539,147.0519,3835.0
2019-01-28 13:25:00,155.88,155.88,155.73,155.73,2731.0,146.9576,146.9576,146.8162,146.8162,2731.0
2019-01-28 13:30:00,155.74,155.86,155.7,155.85,2570.0,146.8256,146.9387,146.7879,146.9293,2570.0
2019-01-28 13:35:00,155.9,155.91,155.76,155.81,3700.0,146.9764,146.9859,146.8445,146.8916,3700.0
2019-01-28 13:40:00,155.76,155.78,155.63,155.69,8422.0,146.8445,146.8633,146.7219,146.7785,8422.0
2019-01-28 13:45:00,155.72,155.77,155.64,155.64,3100.0,146.8067,146.8539,146.7313,146.7313,3100.0
2019-01-28 13:50:00,155.79,155.79,155.68,155.7,3613.0,146.8727,146.8727,146.769,146.7879,3613.0
2019-01-28 13:55:00,155.73,155.76,155.58,155.63,3199.0,146.8162,146.8445,146.6748,146.7219,3199.0
2019-01-28 14:00:00,155.59,155.66,155.44,155.44,6347.0,146.6842,146.7502,146.5428,146.5428,6347.0
2019-01-28 14:05:00,155.43,155.63,155.43,155.59,1900.0,146.5333,146.7219,146.5333,146.6842,1900.0
2019-01-28 14:10:00,155.6,155.66,155.5,155.5,6709.0,146.6936,146.7502,146.5993,146.5993,6709.0
2019-01-28 14:15:00,155.46,155.53,155.43,155.49,2500.0,146.5616,146.6276,146.5333,146.5899,2500.0
2019-01-28 14:20:00,155.51,155.59,155.34,155.34,6938.0,146.6088,146.6842,146.4485,146.4485,6938.0
2019-01-28 14:25:00,155.38,155.46,155.36,155.46,2113.0,146.4862,146.5616,146.4674,146.5616,2113.0
2019-01-28 14:30:00,155.42,155.54,155.42,155.46,7355.0,146.5239,146.637,146.5239,146.5616,7355.0
2019-01-28 14:35:00,155.5,155.51,155.41,155.5,5737.0,146.5993,146.6088,146.5145,146.5993,5737.0
2019-01-28 14:40:00,155.45,155.56,155.42,155.44,15319.0,146.5522,146.6559,146.5239,146.5428,15319.0
2019-01-28 14:45:00,155.47,155.63,155.45,155.52,22809.0,146.5711,146.7219,146.5522,146.6182,22809.0
2019-01-28 14:50:00,155.57,156.22,155.55,155.95,15168.0,146.6653,147.2781,146.6465,147.0236,15168.0
2019-01-28 14:55:00,155.97,156.14,155.97,156.12,4195.0,147.0424,147.2027,147.0424,147.1838,4195.0
2019-01-28 15:00:00,156.15,156.15,155.93,156.0,4855.0,147.2121,147.2121,147.0047,147.0707,4855.0
2019-01-28 15:05:00,155.95,155.95,155.76,155.84,2541.0,147.0236,147.0236,146.8445,146.9199,2541.0
2019-01-28 15:10:00,155.87,156.18,155.82,156.13,3870.0,146.9482,147.2404,146.901,147.1933,3870.0
2019-01-28 15:15:00,156.14,156.14,155.92,155.99,3640.0,147.2027,147.2027,146.9953,147.0613,3640.0
2019-01-28 15:20:00,156.03,156.13,156.0,156.12,3280.0,147.099,147.1933,147.0707,147.1838,3280.0
2019-01-28 15:25:00,156.05,156.21,156.04,156.16,4290.0,147.1179,147.2687,147.1084,147.2216,4290.0
2019-01-28 15:30:00,156.13,156.21,156.08,156.16,4507.0,147.1933,147.2687,147.1461,147.2216,4507.0
2019-01-28 15:35:00,156.14,156.18,156.11,156.13,4458.0,147.2027,147.2404,147.1744,147.1933,4458.0
2019-01-28 15:40:00,156.11,156.17,155.86,155.86,8518.0,147.1744,147.231,146.9387,146.9387,8518.0
2019-01-28 15:45:00,155.86,155.89,155.71,155.71,20873.0,146.9387,146.967,146.7973,146.7973,20873.0
2019-01-28 15:50:00,155.7,155.75,155.67,155.72,17792.0,146.7879,146.835,146.7596,146.8067,17792.0
2019-01-28 15:55:00,155.72,156.02,155.72,155.89,66766.0,146.8067,147.0896,146.8067,146.967,66766.0
2019-01-29 09:30:00,155.63,156.39,155.63,156.39,7392.0,146.7219,147.4384,146.7219,147.4384,7392.0
2019-01-29 09:35:00,156.14,156.28,155.43,155.44,1607.0,147.2027,147.3347,146.5333,146.5428,1607.0
2019-01-29 09:40:00,155.25,155.92,155.25,155.64,9535.0,146.3636,146.9953,146.3636,146.7313,9535.0
2019-01-29 09:45:00,155.73,155.78,155.57,155.73,2100.0,146.8162,146.8633,146.6653,146.8162,2100.0
2019-01-29 09:50:00,155.54,155.66,155.49,155.58,3800.0,146.637,146.7502,146.5899,146.6748,3800.0
2019-01-29 09:55:00,155.51,155.7,155.46,155.46,2873.0,146.6088,146.7879,146.5616,146.5616,2873.0
2019-01-29 10:00:00,155.51,155.92,155.5,155.9,4177.0,146.6088,146.9953,146.5993,146.9764,4177.0
2019-01-29 10:05:00,155.9,155.93,155.71,155.79,15580.0,146.9764,147.0047,146.7973,146.8727,15580.0
2019-01-29 10:10:00,155.78,155.93,155.7,155.85,10800.0,146.8633,147.0047,146.7879,146.9293,10800.0
2019-01-29 10:15:00,155.8,156.06,155.72,155.92,12800.0,146.8822,147.1273,146.8067,146.9953,12800.0
2019-01-29 10:20:00,155.87,155.92,155.65,155.65,2000.0,146.9482,146.9953,146.7408,146.7408,2000.0
2019-01-29 10:25:00,155.8,156.0,155.69,156.0,3746.0,146.8822,147.0707,146.7785,147.0707,3746.0
2019-01-29 10:30:00,156.0,156.0,155.71,155.72,3200.0,147.0707,147.0707,146.7973,146.8067,3200.0
2019-01-29 10:35:00,155.77,156.05,155.75,156.05,18646.0,146.8539,147.1179,146.835,147.1179,18646.0
2019-01-29 10:40:00,155.93,156.2,155.93,155.94,4252.0,147.0047,147.2593,147.0047,147.0142,4252.0
2019-01-29 10:45:00,155.92,155.98,155.72,155.72,2249.0,146.9953,147.0519,146.8067,146.8067,2249.0
2019-01-29 10:50:00,155.74,155.75,155.38,155.38,7400.0,146.8256,146.835,146.4862,146.4862,7400.0
2019-01-29 10:55:00,155.35,155.43,155.04,155.24,2615.0,146.4579,146.5333,146.1657,146.3542,2615.0
2019-01-29 11:00:00,155.31,155.31,155.03,155.2,1400.0,146.4202,146.4202,146.1562,146.3165,1400.0
2019-01-29 11:05:00,155.08,155.29,155.08,155.24,1100.0,146.2034,146.4014,146.2034,146.3542,1100.0
2019-01-29 11:10:00,155.29,155.34,155.14,155.3,3700.0,146.4014,146.4485,146.2599,146.4108,3700.0
2019-01-29 11:15:00,155.35,155.38,155.23,155.36,3191.0,146.4579,146.4862,146.3448,146.4674,3191.0
2019-01-29 11:20:00,155.34,155.41,155.28,155.28,1600.0,146.4485,146.5145,146.3919,146.3919,1600.0
2019-01-29 11:25:00,155.24,155.41,155.19,155.26,2800.0,146.3542,146.5145,146.3071,146.3731,2800.0
2019-01-29 11:30:00,155.28,155.35,155.19,155.35,2400.0,146.3919,146.4579,146.3071,146.4579,2400.0
2019-01-29 11:35:00,155.28,155.54,155.28,155.52,1700.0,146.3919,146.637,146.3919,146.6182,1700.0
2019-01-29 11:40:00,155.48,155.49,155.38,155.42,3864.0,146.5805,146.5899,146.4862,146.5239,3864.0
2019-01-29 11:45:00,155.39,155.39,155.27,155.35,5600.0,146.4956,146.4956,146.3825,146.4579,5600.0
2019-01-29 11:50:00,155.31,155.41,155.3,155.36,1400.0,146.4202,146.5145,146.4108,146.4674,1400.0
2019-01-29 11:55:00,155.44,155.48,155.31,155.43,1600.0,146.5428,146.5805,146.4202,146.5333,1600.0
2019-01-29 12:00:00,155.42,155.43,155.29,155.29,2400.0,146.5239,146.5333,146.4014,146.4014,2400.0
2019-01-29 12:05:00,155.36,155.4,155.29,155.34,3219.0,146.4674,146.5051,146.4014,146.4485,3219.0
2019-01-29 12:10:00,155.41,155.57,155.41,155.46,2103.0,146.5145,146.6653,146.5145,146.5616,2103.0
2019-01-29 12:15:00,155.44,155.44,155.3,155.3,5056.0,146.5428,146.5428,146.4108,146.4108,5056.0
2019-01-29 12:20:00,155.25,155.47,155.25,155.37,1307.0,146.3636,146.5711,146.3636,146.4768,1307.0
2019-01-29 12:25:00,155.39,155.39,155.2,155.2,1187.0,146.4956,146.4956,146.3165,146.3165,1187.0
2019-01-29 12:30:00,155.18,155.18,155.0,155.0,3500.0,146.2977,146.2977,146.128,146.128,3500.0
2019-01-29 12:35:00,155.02,155.35,155.01,155.24,26104.0,146.1468,146.4579,146.1374,146.3542,26104.0
2019-01-29 12:40:00,155.22,155.29,155.16,155.18,1000.0,146.3354,146.4014,146.2788,146.2977,1000.0
2019-01-29 12:45:00,155.13,155.33,155.1,155.22,2540.0,146.2505,146.4391,146.2222,146.3354,2540.0
2019-01-29 12:50:00,155.26,155.38,155.26,155.38,1300.0,146.3731,146.4862,146.3731,146.4862,1300.0
2019-01-29 12:55:00,155.36,155.48,155.3,155.3,1700.0,146.4674,146.5805,146.4108,146.4108,1700.0
2019-01-29 13:00:00,155.26,155.27,155.15,155.22,1900.0,146.3731,146.3825,146.2694,146.3354,1900.0
2019-01-29 13:05:00,155.21,155.27,155.15,155.27,7796.0,146.3259,146.3825,146.2694,146.3825,7796.0
2019-01-29 13:10:00,155.28,155.37,155.26,155.28,4678.0,146.3919,146.4768,146.3731,146.3919,4678.0
2019-01-29 13:15:00,155.29,155.39,155.29,155.34,800.0,146.4014,146.4956,146.4014,146.4485,800.0
2019-01-29 13:20:00,155.38,155.45,155.32,155.37,2170.0,146.4862,146.5522,146.4296,146.4768,2170.0
2019-01-29 13:25:00,155.28,155.37,155.26,155.26,2100.0,146.3919,146.4768,146.3731,146.3731,2100.0
2019-01-29 13:30:00,155.32,155.36,155.3,155.3,600.0,146.4296,146.4674,146.4108,146.4108,600.0
2019-01-29 13:35:00,155.27,155.4,155.2,155.31,8000.0,146.3825,146.5051,146.3165,146.4202,8000.0
2019-01-29 13:40:00,155.26,155.53,155.18,155.53,7549.0,146.3731,146.6276,146.2977,146.6276,7549.0
2019-01-29 13:45:00,155.55,155.55,155.45,155.49,2007.0,146.6465,146.6465,146.5522,146.5899,2007.0
2019-01-29 13:50:00,155.47,155.62,155.44,155.46,3875.0,146.5711,146.7125,146.5428,146.5616,3875.0
2019-01-29 13:55:00,155.44,155.58,155.43,155.57,2000.0,146.5428,146.6748,146.5333,146.6653,2000.0
2019-01-29 14:00:00,155.53,155.55,155.4,155.41,2300.0,146.6276,146.6465,146.5051,146.5145,2300.0
2019-01-29 14:05:00,155.41,155.46,155.3,155.46,1719.0,146.5145,146.5616,146.4108,146.5616,1719.0
2019-01-29 14:10:00,155.38,155.42,155.34,155.39,1107.0,146.4862,146.5239,146.4485,146.4956,1107.0
2019-01-29 14:15:00,155.38,155.42,155.25,155.25,7780.0,146.4862,146.5239,146.3636,146.3636,7780.0
2019-01-29 14:20:00,155.26,155.39,155.24,155.39,9526.0,146.3731,146.4956,146.3542,146.4956,9526.0
2019-01-29 14:25:00,155.33,155.33,155.12,155.23,4294.0,146.4391,146.4391,146.2411,146.3448,4294.0
2019-01-29 14:30:00,155.19,155.3,155.19,155.27,1993.0,146.3071,146.4108,146.3071,146.3825,1993.0
2019-01-29 14:35:00,155.26,155.37,155.23,155.37,3000.0,146.3731,146.4768,146.3448,146.4768,3000.0
2019-01-29 14:40:00,155.29,155.38,155.2,155.26,1940.0,146.4014,146.4862,146.3165,146.3731,1940.0
2019-01-29 14:45:00,155.26,155.27,155.11,155.19,2612.0,146.3731,146.3825,146.2317,146.3071,2612.0
2019-01-29 14:50:00,155.2,155.31,155.17,155.31,1100.0,146.3165,146.4202,146.2882,146.4202,1100.0
2019-01-29 14:55:00,155.29,155.3,155.14,155.14,1878.0,146.4014,146.4108,146.2599,146.2599,1878.0
2019-01-29 15:00:00,155.11,155.12,154.96,155.06,15863.0,146.2317,146.2411,146.0902,146.1845,15863.0
2019-01-29 15:05:00,155.06,155.06,154.94,154.98,4367.0,146.1845,146.1845,146.0714,146.1091,4367.0
2019-01-29 15:10:00,155.01,155.02,154.88,154.88,4041.0,146.1374,146.1468,146.0148,146.0148,4041.0
2019-01-29 15:15:00,154.93,155.25,154.9,155.25,9500.0,146.062,146.3636,146.0337,146.3636,9500.0
2019-01-29 15:20:00,155.29,155.33,155.26,155.31,8204.0,146.4014,146.4391,146.3731,146.4202,8204.0
2019-01-29 15:25:00,155.32,155.35,155.24,155.29,3000.0,146.4296,146.4579,146.3542,146.4014,3000.0
2019-01-29 15:30:00,155.3,155.37,155.28,155.33,4000.0,146.4108,146.4768,146.3919,146.4391,4000.0
2019-01-29 15:35:00,155.35,155.35,155.15,155.18,17505.0,146.4579,146.4579,146.2694,146.2977,17505.0
2019-01-29 15:40:00,155.22,155.35,155.22,155.32,7750.0,146.3354,146.4579,146.3354,146.4296,7750.0
2019-01-29 15:45:00,155.37,155.4,155.16,155.23,13871.0,146.4768,146.5051,146.2788,146.3448,13871.0
2019-01-29 15:50:00,155.2,155.25,155.17,155.2,11147.0,146.3165,146.3636,146.2882,146.3165,11147.0
2019-01-29 15:55:00,155.23,155.28,155.08,155.16,36396.0,146.3448,146.3919,146.2034,146.2788,36396.0
2019-01-30 09:30:00,155.21,156.24,155.21,155.82,10783.0,146.3259,147.297,146.3259,146.901,10783.0
2019-01-30 09:35:00,155.58,155.64,155.26,155.34,4200.0,146.6748,146.7313,146.3731,146.4485,4200.0
2019-01-30 09:40:00,155.49,155.49,154.74,154.75,6000.0,146.5899,146.5899,145.8828,145.8923,6000.0
2019-01-30 09:45:00,154.72,155.15,154.71,155.15,4152.0,145.864,146.2694,145.8546,146.2694,4152.0
2019-01-30 09:50:00,155.09,155.22,155.07,155.08,2114.0,146.2128,146.3354,146.194,146.2034,2114.0
2019-01-30 09:55:00,155.01,155.08,154.9,155.07,2000.0,146.1374,146.2034,146.0337,146.194,2000.0
2019-01-30 10:00:00,154.93,155.17,154.83,154.86,8900.0,146.062,146.2882,145.9677,145.996,8900.0
2019-01-30 10:05:00,154.84,155.06,154.83,154.93,5297.0,145.9771,146.1845,145.9677,146.062,5297.0
2019-01-30 10:10:00,154.92,155.11,154.84,154.96,6770.0,146.0525,146.2317,145.9771,146.0902,6770.0
2019-01-30 10:15:00,154.98,154.98,154.77,154.96,5579.0,146.1091,146.1091,145.9111,146.0902,5579.0
2019-01-30 10:20:00,154.93,155.08,154.83,155.08,20300.0,146.062,146.2034,145.9677,146.2034,20300.0
2019-01-30 10:25:00,155.03,155.1,154.93,154.93,2454.0,146.1562,146.2222,146.062,146.062,2454.0
2019-01-30 10:30:00,155.0,155.0,154.85,154.94,3200.0,146.128,146.128,145.9865,146.0714,3200.0
2019-01-30 10:35:00,154.93,155.0,154.8,154.93,8176.0,146.062,146.128,145.9394,146.062,8176.0
2019-01-30 10:40:00,154.97,155.02,154.85,155.02,3690.0,146.0997,146.1468,145.9865,146.1468,3690.0
2019-01-30 10:45:00,155.13,155.13,154.71,154.88,28100.0,146.2505,146.2505,145.8546,146.0148,28100.0
2019-01-30 10:50:00,154.86,155.0,154.75,154.95,11899.0,145.996,146.128,145.8923,146.0808,11899.0
2019-01-30 10:55:00,155.0,155.02,154.74,154.75,11500.0,146.128,146.1468,145.8828,145.8923,11500.0
2019-01-30 11:00:00,154.79,155.03,154.67,154.75,12906.0,145.93,146.1562,145.8168,145.8923,12906.0
2019-01-30 11:05:00,154.72,154.92,154.6,154.88,10420.0,145.864,146.0525,145.7509,146.0148,10420.0
2019-01-30 11:10:00,154.91,154.95,154.88,154.93,1060.0,146.0431,146.0808,146.0148,146.062,1060.0
2019-01-30 11:15:00,154.94,154.97,154.88,154.9,6357.0,146.0714,146.0997,146.0148,146.0337,6357.0
2019-01-30 11:20:00,154.95,155.08,154.92,155.06,2081.0,146.0808,146.2034,146.0525,146.1845,2081.0
2019-01-30 11:25:00,155.03,155.12,155.01,155.01,14800.0,146.1562,146.2411,146.1374,146.1374,14800.0
2019-01-30 11:30:00,154.97,155.05,154.93,154.99,2608.0,146.0997,146.1751,146.062,146.1185,2608.0
2019-01-30 11:35:00,154.96,154.96,154.89,154.96,1494.0,146.0902,146.0902,146.0243,146.0902,1494.0
2019-01-30 11:40:00,155.02,155.08,154.96,154.97,2964.0,146.1468,146.2034,146.0902,146.0997,2964.0
2019-01-30 11:45:00,155.05,155.05,155.01,155.03,700.0,146.1751,146.1751,146.1374,146.1562,700.0
2019-01-30 11:50:00,154.97,155.09,154.95,155.05,6003.0,146.0997,146.2128,146.0808,146.1751,6003.0
2019-01-30 11:55:00,155.06,155.1,154.99,155.1,1700.0,146.1845,146.2222,146.1185,146.2222,1700.0
2019-01-30 12:00:00,155.03,155.16,154.99,155.16,10625.0,146.1562,146.2788,146.1185,146.2788,10625.0
2019-01-30 12:05:00,155.21,155.21,155.18,155.18,300.0,146.3259,146.3259,146.2977,146.2977,300.0
2019-01-30 12:10:00,155.2,155.32,155.2,155.32,1193.0,146.3165,146.4296,146.3165,146.4296,1193.0
2019-01-30 12:15:00,155.39,155.52,155.35,155.44,2000.0,146.4956,146.6182,146.4579,146.5428,2000.0
2019-01-30 12:20:00,155.52,155.52,155.28,155.28,1400.0,146.6182,146.6182,146.3919,146.3919,1400.0
2019-01-30 12:25:00,155.34,155.34,155.25,155.25,1078.0,146.4485,146.4485,146.3636,146.3636,1078.0
2019-01-30 12:30:00,155.13,155.18,155.05,155.1,1700.0,146.2505,146.2977,146.1751,146.2222,1700.0
2019-01-30 12:35:00,155.08,155.1,154.96,155.0,9158.0,146.2034,146.2222,146.0902,146.128,9158.0
2019-01-30 12:40:00,155.0,155.09,154.97,154.99,3400.0,146.128,146.2128,146.0997,146.1185,3400.0
2019-01-30 12:45:00,154.99,155.03,154.98,155.03,900.0,146.1185,146.1562,146.1091,146.1562,900.0
2019-01-30 12:50:00,155.06,155.08,155.03,155.08,900.0,146.1845,146.2034,146.1562,146.2034,900.0
2019-01-30 12:55:00,155.01,155.05,155.01,155.05,300.0,146.1374,146.1751,146.1374,146.1751,300.0
2019-01-30 13:00:00,155.03,155.09,155.03,155.03,600.0,146.1562,146.2128,146.1562,146.1562,600.0
2019-01-30 13:05:00,155.12,155.21,155.08,155.12,2875.0,146.2411,146.3259,146.2034,146.2411,2875.0
2019-01-30 13:10:00,155.1,155.13,155.06,155.06,6600.0,146.2222,146.2505,146.1845,146.1845,6600.0
2019-01-30 13:15:00,155.06,155.07,154.98,155.03,2964.0,146.1845,146.194,146.1091,146.1562,2964.0
2019-01-30 13:20:00,155.01,155.08,154.96,154.99,4120.0,146.1374,146.2034,146.0902,146.1185,4120.0
2019-01-30 13:25:00,154.96,155.01,154.95,154.99,1700.0,146.0902,146.1374,146.0808,146.1185,1700.0
2019-01-30 13:30:00,155.02,155.06,154.97,155.0,14752.0,146.1468,146.1845,146.0997,146.128,14752.0
2019-01-30 13:35:00,154.97,155.07,154.95,155.0,5505.0,146.0997,146.194,146.0808,146.128,5505.0
2019-01-30 13:40:00,155.03,155.06,154.98,154.99,1900.0,146.1562,146.1845,146.1091,146.1185,1900.0
2019-01-30 13:45:00,154.93,155.02,154.92,155.0,3600.0,146.062,146.1468,146.0525,146.128,3600.0
2019-01-30 13:50:00,154.96,155.01,154.86,154.96,4988.0,146.0902,146.1374,145.996,146.0902,4988.0
2019-01-30 13:55:00,154.9,155.11,154.9,154.97,12463.0,146.0337,146.2317,146.0337,146.0997,12463.0
2019-01-30 14:00:00,155.06,155.91,154.97,155.82,8758.0,146.1845,146.9859,146.0997,146.901,8758.0
2019-01-30 14:05:00,155.92,156.0,155.77,155.81,10753.0,146.9953,147.0707,146.8539,146.8916,10753.0
2019-01-30 14:10:00,155.7,156.11,155.55,155.9,20027.0,146.7879,147.1744,146.6465,146.9764,20027.0
2019-01-30 14:15:00,155.86,156.09,155.78,156.09,9602.0,146.9387,147.1556,146.8633,147.1556,9602.0
2019-01-30 14:20:00,156.21,156.66,156.15,156.53,10084.0,147.2687,147.6929,147.2121,147.5704,10084.0
2019-01-30 14:25:00,156.52,156.53,156.24,156.47,6901.0,147.561,147.5704,147.297,147.5138,6901.0
2019-01-30 14:30:00,156.36,156.43,156.13,156.24,5150.0,147.4101,147.4761,147.1933,147.297,5150.0
2019-01-30 14:35:00,156.21,156.27,155.91,156.06,22226.0,147.2687,147.3253,146.9859,147.1273,22226.0
2019-01-30 14:40:00,156.06,156.43,156.06,156.43,3346.0,147.1273,147.4761,147.1273,147.4761,3346.0
2019-01-30 14:45:00,156.47,156.75,156.47,156.63,2702.0,147.5138,147.7778,147.5138,147.6647,2702.0
2019-01-30 14:50:00,156.62,156.76,156.45,156.71,4019.0,147.6552,147.7872,147.495,147.7401,4019.0
2019-01-30 14:55:00,156.71,156.92,156.65,156.92,5947.0,147.7401,147.9381,147.6835,147.9381,5947.0
2019-01-30 15:00:00,156.87,156.94,156.72,156.73,6028.0,147.8909,147.9569,147.7495,147.7589,6028.0
2019-01-30 15:05:00,156.71,156.8,156.58,156.62,9324.0,147.7401,147.8249,147.6175,147.6552,9324.0
2019-01-30 15:10:00,156.49,156.62,156.42,156.59,4349.0,147.5327,147.6552,147.4667,147.6269,4349.0
2019-01-30 15:15:00,156.59,156.71,156.47,156.53,11800.0,147.6269,147.7401,147.5138,147.5704,11800.0
2019-01-30 15:20:00,156.57,156.64,156.45,156.55,13820.0,147.6081,147.6741,147.495,147.5892,13820.0
2019-01-30 15:25:00,156.54,156.64,156.47,156.5,5600.0,147.5798,147.6741,147.5138,147.5421,5600.0
2019-01-30 15:30:00,156.48,156.61,156.4,156.46,10520.0,147.5232,147.6458,147.4478,147.5044,10520.0
2019-01-30 15:35:00,156.51,156.64,156.46,156.51,17256.0,147.5515,147.6741,147.5044,147.5515,17256.0
2019-01-30 15:40:00,156.4,156.48,156.29,156.43,27206.0,147.4478,147.5232,147.3441,147.4761,27206.0
2019-01-30 15:45:00,156.41,156.58,156.38,156.52,10663.0,147.4573,147.6175,147.429,147.561,10663.0
2019-01-30 15:50:00,156.52,156.52,156.3,156.37,12683.0,147.561,147.561,147.3535,147.4195,12683.0
2019-01-30 15:55:00,156.37,156.64,156.37,156.48,48397.0,147.4195,147.6741,147.4195,147.5232,48397.0
2019-01-31 09:30:00,155.73,156.2,155.09,156.01,15889.0,146.8162,147.2593,146.2128,147.0801,15889.0
2019-01-31 09:35:00,156.0,156.29,155.85,156.28,3324.0,147.0707,147.3441,146.9293,147.3347,3324.0
2019-01-31 09:40:00,156.4,156.65,156.18,156.43,7356.0,147.4478,147.6835,147.2404,147.4761,7356.0
2019-01-31 09:45:00,156.34,156.56,156.29,156.56,5953.0,147.3913,147.5987,147.3441,147.5987,5953.0
2019-01-31 09:50:00,156.59,156.71,156.4,156.59,4900.0,147.6269,147.7401,147.4478,147.6269,4900.0
2019-01-31 09:55:00,156.59,156.71,156.47,156.62,10339.0,147.6269,147.7401,147.5138,147.6552,10339.0
2019-01-31 10:00:00,156.55,156.8,156.24,156.37,3100.0,147.5892,147.8249,147.297,147.4195,3100.0
2019-01-31 10:05:00,156.39,156.48,156.29,156.36,3632.0,147.4384,147.5232,147.3441,147.4101,3632.0
2019-01-31 10:10:00,156.4,156.58,156.35,156.41,4008.0,147.4478,147.6175,147.4007,147.4573,4008.0
2019-01-31 10:15:00,156.43,156.55,156.31,156.43,8906.0,147.4761,147.5892,147.363,147.4761,8906.0
2019-01-31 10:20:00,156.44,156.74,156.42,156.59,4855.0,147.4855,147.7684,147.4667,147.6269,4855.0
2019-01-31 10:25:00,156.66,157.31,156.63,157.31,12670.0,147.6929,148.3057,147.6647,148.3057,12670.0
2019-01-31 10:30:00,157.36,157.7,157.33,157.53,11663.0,148.3529,148.6734,148.3246,148.5131,11663.0
2019-01-31 10:35:00,157.56,157.81,157.3,157.79,12965.0,148.5414,148.7771,148.2963,148.7583,12965.0
2019-01-31 10:40:00,157.83,158.04,157.74,157.96,25692.0,148.796,148.994,148.7111,148.9185,25692.0
2019-01-31 10:45:00,157.96,158.0,157.72,157.8,8781.0,148.9185,148.9562,148.6923,148.7677,8781.0
2019-01-31 10:50:00,157.86,157.99,157.73,157.86,7047.0,148.8243,148.9468,148.7017,148.8243,7047.0
2019-01-31 10:55:00,157.78,158.01,157.71,157.98,12338.0,148.7488,148.9657,148.6828,148.9374,12338.0
2019-01-31 11:00:00,157.88,158.33,157.8,158.26,4700.0,148.8431,149.2674,148.7677,149.2014,4700.0
2019-01-31 11:05:00,158.19,158.36,158.08,158.29,3132.0,149.1354,149.2956,149.0317,149.2296,3132.0
2019-01-31 11:10:00,158.29,158.54,158.21,158.45,5410.0,149.2296,149.4653,149.1542,149.3805,5410.0
2019-01-31 11:15:00,158.41,158.51,158.31,158.34,7181.0,149.3428,149.437,149.2485,149.2768,7181.0
2019-01-31 11:20:00,158.39,158.8,158.34,158.67,8307.0,149.3239,149.7104,149.2768,149.5879,8307.0
2019-01-31 11:25:00,158.73,158.78,158.66,158.78,3278.0,149.6445,149.6916,149.5785,149.6916,3278.0
2019-01-31 11:30:00,158.7,158.82,158.61,158.82,5219.0,149.6162,149.7293,149.5313,149.7293,5219.0
2019-01-31 11:35:00,158.78,158.82,158.63,158.66,3142.0,149.6916,149.7293,149.5502,149.5785,3142.0
2019-01-31 11:40:00,158.73,158.83,158.65,158.74,3631.0,149.6445,149.7387,149.569,149.6539,3631.0
2019-01-31 11:45:00,158.77,159.02,158.74,158.96,3360.0,149.6822,149.9179,149.6539,149.8613,3360.0
2019-01-31 11:50:00,158.93,159.04,158.8,159.04,3457.0,149.833,149.9367,149.7104,149.9367,3457.0
2019-01-31 11:55:00,159.09,159.15,159.04,159.09,9360.0,149.9838,150.0404,149.9367,149.9838,9360.0
2019-01-31 12:00:00,159.01,159.19,158.98,159.16,8952.0,149.9084,150.0781,149.8801,150.0498,8952.0
2019-01-31 12:05:00,158.93,159.15,158.91,159.12,5994.0,149.833,150.0404,149.8142,150.0121,5994.0
2019-01-31 12:10:00,159.03,159.04,158.94,158.96,2631.0,149.9273,149.9367,149.8424,149.8613,2631.0
2019-01-31 12:15:00,158.88,158.94,158.83,158.85,2700.0,149.7859,149.8424,149.7387,149.7576,2700.0
2019-01-31 12:20:00,158.85,158.9,158.62,158.72,2846.0,149.7576,149.8047,149.5408,149.635,2846.0
2019-01-31 12:25:00,158.7,158.7,158.48,158.48,1700.0,149.6162,149.6162,149.4088,149.4088,1700.0
2019-01-31 12:30:00,158.45,158.46,158.37,158.46,3218.0,149.3805,149.3899,149.3051,149.3899,3218.0
2019-01-31 12:35:00,158.46,158.55,158.39,158.5,2900.0,149.3899,149.4748,149.3239,149.4276,2900.0
2019-01-31 12:40:00,158.56,158.69,158.26,158.26,4291.0,149.4842,149.6067,149.2014,149.2014,4291.0
2019-01-31 12:45:00,158.27,158.44,158.27,158.43,3177.0,149.2108,149.3711,149.2108,149.3616,3177.0
2019-01-31 12:50:00,158.3,158.31,158.25,158.28,2068.0,149.2391,149.2485,149.1919,149.2202,2068.0
2019-01-31 12:55:00,158.24,158.24,158.09,158.15,2200.0,149.1825,149.1825,149.0411,149.0977,2200.0
2019-01-31 13:00:00,158.18,158.25,158.08,158.22,6600.0,149.1259,149.1919,149.0317,149.1636,6600.0
2019-01-31 13:05:00,158.24,158.27,158.18,158.2,1975.0,149.1825,149.2108,149.1259,149.1448,1975.0
2019-01-31 13:10:00,158.23,158.23,158.02,158.11,4499.0,149.1731,149.1731,148.9751,149.0599,4499.0
2019-01-31 13:15:00,158.11,158.11,157.95,157.97,2200.0,149.0599,149.0599,148.9091,148.928,2200.0
2019-01-31 13:20:00,158.01,158.06,157.94,158.02,3457.0,148.9657,149.0128,148.8997,148.9751,3457.0
2019-01-31 13:25:00,158.03,158.07,157.88,157.91,3500.0,148.9845,149.0222,148.8431,148.8714,3500.0
2019-01-31 13:30:00,157.85,157.86,157.73,157.73,3005.0,148.8148,148.8243,148.7017,148.7017,3005.0
2019-01-31 13:35:00,157.7,157.76,157.7,157.74,1429.0,148.6734,148.73,148.6734,148.7111,1429.0
2019-01-31 13:40:00,157.8,158.09,157.78,158.04,5200.0,148.7677,149.0411,148.7488,148.994,5200.0
2019-01-31 13:45:00,157.99,158.25,157.95,158.25,7300.0,148.9468,149.1919,148.9091,149.1919,7300.0
2019-01-31 13:50:00,158.25,158.44,158.24,158.44,4137.0,149.1919,149.3711,149.1825,149.3711,4137.0
2019-01-31 13:55:00,158.44,158.45,158.34,158.42,2300.0,149.3711,149.3805,149.2768,149.3522,2300.0
2019-01-31 14:00:00,158.41,158.54,158.39,158.54,4047.0,149.3428,149.4653,149.3239,149.4653,4047.0
2019-01-31 14:05:00,158.47,158.59,158.45,158.54,13249.0,149.3993,149.5125,149.3805,149.4653,13249.0
2019-01-31 14:10:00,158.51,158.72,158.45,158.65,15159.0,149.437,149.635,149.3805,149.569,15159.0
2019-01-31 14:15:00,158.69,158.78,158.51,158.54,10637.0,149.6067,149.6916,149.437,149.4653,10637.0
2019-01-31 14:20:00,158.52,158.69,158.52,158.64,9580.0,149.4465,149.6067,149.4465,149.5596,9580.0
2019-01-31 14:25:00,158.62,158.65,158.45,158.52,4625.0,149.5408,149.569,149.3805,149.4465,4625.0
2019-01-31 14:30:00,158.56,158.64,158.5,158.5,8951.0,149.4842,149.5596,149.4276,149.4276,8951.0
2019-01-31 14:35:00,158.54,158.73,158.47,158.69,6955.0,149.4653,149.6445,149.3993,149.6067,6955.0
2019-01-31 14:40:00,158.69,158.78,158.57,158.61,10257.0,149.6067,149.6916,149.4936,149.5313,10257.0
2019-01-31 14:45:00,158.58,158.59,158.48,158.56,8428.0,149.503,149.5125,149.4088,149.4842,8428.0
2019-01-31 14:50:00,158.54,158.57,158.43,158.53,12400.0,149.4653,149.4936,149.3616,149.4559,12400.0
2019-01-31 14:55:00,158.5,158.5,158.32,158.33,5910.0,149.4276,149.4276,149.2579,149.2674,5910.0
2019-01-31 15:00:00,158.33,158.33,158.01,158.02,7255.0,149.2674,149.2674,148.9657,148.9751,7255.0
2019-01-31 15:05:00,157.99,158.15,157.93,158.04,7130.0,148.9468,149.0977,148.8902,148.994,7130.0
2019-01-31 15:10:00,158.04,158.08,157.81,157.82,7962.0,148.994,149.0317,148.7771,148.7865,7962.0
2019-01-31 15:15:00,157.84,158.14,157.84,158.05,8709.0,148.8054,149.0882,148.8054,149.0034,8709.0
2019-01-31 15:20:00,158.1,158.33,158.05,158.28,6708.0,149.0505,149.2674,149.0034,149.2202,6708.0
2019-01-31 15:25:00,158.3,158.61,158.27,158.5,15442.0,149.2391,149.5313,149.2108,149.4276,15442.0
2019-01-31 15:30:00,158.5,158.61,158.42,158.46,11440.0,149.4276,149.5313,149.3522,149.3899,11440.0
2019-01-31 15:35:00,158.48,158.51,158.39,158.5,14400.0,149.4088,149.437,149.3239,149.4276,14400.0
2019-01-31 15:40:00,158.48,158.53,158.27,158.28,17702.0,149.4088,149.4559,149.2108,149.2202,17702.0
2019-01-31 15:45:00,158.26,158.51,158.2,158.49,21677.0,149.2014,149.437,149.1448,149.4182,21677.0
2019-01-31 15:50:00,158.51,158.61,158.44,158.61,26882.0,149.437,149.5313,149.3711,149.5313,26882.0
2019-01-31 15:55:00,158.61,158.79,158.48,158.51,99162.0,149.5313,149.701,149.4088,149.437,99162.0
2019-02-01 09:30:00,158.76,159.68,158.76,159.56,20050.0,149.6727,150.5401,149.6727,150.4269,20050.0
2019-02-01 09:35:00,159.7,160.46,159.52,160.46,9574.0,150.5589,151.2754,150.3892,151.2754,9574.0
2019-02-01 09:40:00,160.24,160.55,160.24,160.51,8807.0,151.068,151.3603,151.068,151.3226,8807.0
2019-02-01 09:45:00,160.63,160.66,160.24,160.33,5698.0,151.4357,151.464,151.068,151.1529,5698.0
2019-02-01 09:50:00,160.11,160.16,159.68,159.75,2639.0,150.9455,150.9926,150.5401,150.6061,2639.0
2019-02-01 09:55:00,159.72,159.88,159.36,159.36,5267.0,150.5778,150.7286,150.2384,150.2384,5267.0
2019-02-01 10:00:00,159.5,159.94,159.44,159.93,4905.0,150.3704,150.7852,150.3138,150.7758,4905.0
2019-02-01 10:05:00,160.0,160.25,160.0,160.18,3617.0,150.8418,151.0775,150.8418,151.0115,3617.0
2019-02-01 10:10:00,160.17,160.32,160.14,160.24,6639.0,151.002,151.1434,150.9737,151.068,6639.0
2019-02-01 10:15:00,160.24,160.65,160.17,160.46,20799.0,151.068,151.4546,151.002,151.2754,20799.0
2019-02-01 10:20:00,160.44,160.7,160.43,160.67,4205.0,151.2566,151.5017,151.2471,151.4734,4205.0
2019-02-01 10:25:00,160.63,160.75,160.53,160.53,3416.0,151.4357,151.5488,151.3414,151.3414,3416.0
2019-02-01 10:30:00,160.53,160.77,160.4,160.72,16061.0,151.3414,151.5677,151.2189,151.5206,16061.0
2019-02-01 10:35:00,160.69,160.91,160.61,160.81,6104.0,151.4923,151.6997,151.4168,151.6054,6104.0
2019-02-01 10:40:00,160.8,160.98,160.8,160.84,5675.0,151.596,151.7657,151.596,151.6337,5675.0
2019-02-01 10:45:00,160.94,160.99,160.79,160.8,23163.0,151.728,151.7751,151.5865,151.596,23163.0
2019-02-01 10:50:00,160.82,160.97,160.75,160.75,7952.0,151.6148,151.7562,151.5488,151.5488,7952.0
2019-02-01 10:55:00,160.66,160.66,160.33,160.4,2600.0,151.464,151.464,151.1529,151.2189,2600.0
2019-02-01 11:00:00,160.4,160.52,160.18,160.43,5316.0,151.2189,151.332,151.0115,151.2471,5316.0
2019-02-01 11:05:00,160.52,160.7,160.52,160.63,9123.0,151.332,151.5017,151.332,151.4357,9123.0
2019-02-01 11:10:00,160.71,160.81,160.71,160.78,3733.0,151.5111,151.6054,151.5111,151.5771,3733.0
2019-02-01 11:15:00,160.82,161.27,160.74,160.89,14131.0,151.6148,152.0391,151.5394,151.6808,14131.0
2019-02-01 11:20:00,160.89,161.04,160.69,160.87,16247.0,151.6808,151.8222,151.4923,151.662,16247.0
2019-02-01 11:25:00,160.81,161.22,160.79,161.15,5952.0,151.6054,151.9919,151.5865,151.9259,5952.0
2019-02-01 11:30:00,161.21,161.26,160.99,161.06,2702.0,151.9825,152.0296,151.7751,151.8411,2702.0
2019-02-01 11:35:00,161.09,161.09,160.9,160.9,3300.0,151.8694,151.8694,151.6902,151.6902,3300.0
2019-02-01 11:40:00,160.97,161.03,160.88,160.88,2550.0,151.7562,151.8128,151.6714,151.6714,2550.0
2019-02-01 11:45:00,160.86,160.88,160.52,160.53,2500.0,151.6525,151.6714,151.332,151.3414,2500.0
2019-02-01 11:50:00,160.62,160.84,160.61,160.84,4610.0,151.4263,151.6337,151.4168,151.6337,4610.0
2019-02-01 11:55:00,160.86,160.89,160.78,160.81,3596.0,151.6525,151.6808,151.5771,151.6054,3596.0
2019-02-01 12:00:00,160.81,160.82,160.64,160.75,6538.0,151.6054,151.6148,151.4451,151.5488,6538.0
2019-02-01 12:05:00,160.71,160.81,160.2,160.27,5493.0,151.5111,151.6054,151.0303,151.0963,5493.0
2019-02-01 12:10:00,160.19,160.29,160.14,160.23,2888.0,151.0209,151.1152,150.9737,151.0586,2888.0
2019-02-01 12:15:00,160.13,160.2,160.09,160.15,3390.0,150.9643,151.0303,150.9266,150.9832,3390.0
2019-02-01 12:20:00,160.1,160.19,159.93,159.93,5991.0,150.936,151.0209,150.7758,150.7758,5991.0
2019-02-01 12:25:00,159.92,160.07,159.84,160.07,2725.0,150.7663,150.9078,150.6909,150.9078,2725.0
2019-02-01 12:30:00,160.17,160.17,159.96,160.07,2435.0,151.002,151.002,150.8041,150.9078,2435.0
2019-02-01 12:35:00,160.11,160.2,160.04,160.11,5228.0,150.9455,151.0303,150.8795,150.9455,5228.0
2019-02-01 12:40:00,160.06,160.2,160.04,160.11,1000.0,150.8983,151.0303,150.8795,150.9455,1000.0
2019-02-01 12:45:00,160.16,160.28,160.06,160.28,3500.0,150.9926,151.1057,150.8983,151.1057,3500.0
2019-02-01 12:50:00,160.25,160.28,160.17,160.28,2200.0,151.0775,151.1057,151.002,151.1057,2200.0
2019-02-01 12:55:00,160.2,160.38,160.19,160.27,1600.0,151.0303,151.2,151.0209,151.0963,1600.0
2019-02-01 13:00:00,160.31,160.31,160.1,160.18,2304.0,151.134,151.134,150.936,151.0115,2304.0
2019-02-01 13:05:00,160.16,160.32,160.13,160.27,3597.0,150.9926,151.1434,150.9643,151.0963,3597.0
2019-02-01 13:10:00,160.23,160.25,160.14,160.25,1600.0,151.0586,151.0775,150.9737,151.0775,1600.0
2019-02-01 13:15:00,160.28,160.29,160.09,160.09,2700.0,151.1057,151.1152,150.9266,150.9266,2700.0
2019-02-01 13:20:00,160.15,160.17,159.94,160.06,3967.0,150.9832,151.002,150.7852,150.8983,3967.0
2019-02-01 13:25:00,160.02,160.14,160.01,160.05,2498.0,150.8606,150.9737,150.8512,150.8889,2498.0
2019-02-01 13:30:00,160.04,160.24,160.03,160.15,3449.0,150.8795,151.068,150.87,150.9832,3449.0
2019-02-01 13:35:00,160.17,160.26,160.17,160.21,1864.0,151.002,151.0869,151.002,151.0397,1864.0
2019-02-01 13:40:00,160.27,160.39,160.17,160.17,3022.0,151.0963,151.2094,151.002,151.002,3022.0
2019-02-01 13:45:00,160.1,160.14,159.84,160.14,2914.0,150.936,150.9737,150.6909,150.9737,2914.0
2019-02-01 13:50:00,160.1,160.11,160.06,160.06,1600.0,150.936,150.9455,150.8983,150.8983,1600.0
2019-02-01 13:55:00,160.12,160.18,160.03,160.07,4014.0,150.9549,151.0115,150.87,150.9078,4014.0
2019-02-01 14:00:00,160.06,160.06,159.73,159.75,5441.0,150.8983,150.8983,150.5872,150.6061,5441.0
2019-02-01 14:05:00,159.77,159.85,159.74,159.78,4893.0,150.6249,150.7003,150.5966,150.6344,4893.0
2019-02-01 14:10:00,159.74,159.84,159.7,159.75,4106.0,150.5966,150.6909,150.5589,150.6061,4106.0
2019-02-01 14:15:00,159.75,159.75,159.44,159.52,8505.0,150.6061,150.6061,150.3138,150.3892,8505.0
2019-02-01 14:20:00,159.47,159.68,159.41,159.41,3804.0,150.3421,150.5401,150.2855,150.2855,3804.0
2019-02-01 14:25:00,159.44,159.58,159.44,159.53,2680.0,150.3138,150.4458,150.3138,150.3987,2680.0
2019-02-01 14:30:00,159.58,159.7,159.54,159.64,3002.0,150.4458,150.5589,150.4081,150.5024,3002.0
2019-02-01 14:35:00,159.59,159.77,159.59,159.64,5698.0,150.4552,150.6249,150.4552,150.5024,5698.0
2019-02-01 14:40:00,159.72,159.83,159.69,159.74,4344.0,150.5778,150.6815,150.5495,150.5966,4344.0
2019-02-01 14:45:00,159.69,159.72,159.53,159.53,3600.0,150.5495,150.5778,150.3987,150.3987,3600.0
2019-02-01 14:50:00,159.57,159.57,159.31,159.34,4840.0,150.4364,150.4364,150.1913,150.2195,4840.0
2019-02-01 14:55:00,159.32,159.56,159.31,159.42,3701.0,150.2007,150.4269,150.1913,150.295,3701.0
2019-02-01 15:00:00,159.42,159.57,159.39,159.46,5329.0,150.295,150.4364,150.2667,150.3327,5329.0
2019-02-01 15:05:00,159.46,159.56,159.42,159.43,5000.0,150.3327,150.4269,150.295,150.3044,5000.0
2019-02-01 15:10:00,159.38,159.58,159.38,159.58,4800.0,150.2573,150.4458,150.2573,150.4458,4800.0
2019-02-01 15:15:00,159.54,159.68,159.54,159.54,4802.0,150.4081,150.5401,150.4081,150.4081,4802.0
2019-02-01 15:20:00,159.55,159.73,159.54,159.67,4301.0,150.4175,150.5872,150.4081,150.5307,4301.0
2019-02-01 15:25:00,159.67,159.71,159.53,159.68,5074.0,150.5307,150.5684,150.3987,150.5401,5074.0
2019-02-01 15:30:00,159.7,159.93,159.69,159.9,4921.0,150.5589,150.7758,150.5495,150.7475,4921.0
2019-02-01 15:35:00,159.87,160.07,159.87,160.01,8600.0,150.7192,150.9078,150.7192,150.8512,8600.0
2019-02-01 15:40:00,160.05,160.05,159.87,159.99,7960.0,150.8889,150.8889,150.7192,150.8323,7960.0
2019-02-01 15:45:00,160.05,160.11,160.0,160.0,11416.0,150.8889,150.9455,150.8418,150.8418,11416.0
2019-02-01 15:50:00,160.01,160.05,159.96,160.03,10751.0,150.8512,150.8889,150.8041,150.87,10751.0
2019-02-01 15:55:00,159.99,160.26,159.96,160.16,39238.0,150.8323,151.0869,150.8041,150.9926,39238.0
2019-02-04 09:30:00,160.04,161.0,159.99,160.71,6017.0,150.8795,151.7845,150.8323,151.5111,6017.0
2019-02-04 09:35:00,160.66,160.68,159.93,159.93,2804.0,151.464,151.4828,150.7758,150.7758,2804.0
2019-02-04 09:40:00,160.01,160.01,159.63,159.75,6950.0,150.8512,150.8512,150.4929,150.6061,6950.0
2019-02-04 09:45:00,159.61,159.97,159.34,159.89,3489.0,150.4741,150.8135,150.2195,150.7381,3489.0
2019-02-04 09:50:00,159.88,159.89,159.65,159.77,2500.0,150.7286,150.7381,150.5118,150.6249,2500.0
2019-02-04 09:55:00,159.88,159.89,159.67,159.83,3000.0,150.7286,150.7381,150.5307,150.6815,3000.0
2019-02-04 10:00:00,159.79,159.8,159.22,159.31,6300.0,150.6438,150.6532,150.1064,150.1913,6300.0
2019-02-04 10:05:00,159.23,159.29,159.03,159.03,3642.0,150.1158,150.1724,149.9273,149.9273,3642.0
2019-02-04 10:10:00,159.15,159.43,159.03,159.28,3300.0,150.0404,150.3044,149.9273,150.163,3300.0
2019-02-04 10:15:00,159.29,159.34,159.14,159.14,1400.0,150.1724,150.2195,150.031,150.031,1400.0
2019-02-04 10:20:00,159.12,159.29,159.02,159.05,4146.0,150.0121,150.1724,149.9179,149.9461,4146.0
2019-02-04 10:25:00,159.02,159.02,158.89,158.9,3739.0,149.9179,149.9179,149.7953,149.8047,3739.0
2019-02-04 10:30:00,159.08,159.24,159.05,159.24,1500.0,149.9744,150.1253,149.9461,150.1253,1500.0
2019-02-04 10:35:00,159.2,159.25,159.08,159.08,3129.0,150.0876,150.1347,149.9744,149.9744,3129.0
2019-02-04 10:40:00,159.07,159.19,159.01,159.15,6500.0,149.965,150.0781,149.9084,150.0404,6500.0
2019-02-04 10:45:00,159.13,159.22,159.05,159.08,2500.0,150.0216,150.1064,149.9461,149.9744,2500.0
2019-02-04 10:50:00,159.05,159.22,158.98,159.16,6620.0,149.9461,150.1064,149.8801,150.0498,6620.0
2019-02-04 10:55:00,159.11,159.23,159.08,159.13,2297.0,150.0027,150.1158,149.9744,150.0216,2297.0
2019-02-04 11:00:00,159.12,159.32,159.12,159.32,4215.0,150.0121,150.2007,150.0121,150.2007,4215.0
2019-02-04 11:05:00,159.31,159.36,159.19,159.21,5674.0,150.1913,150.2384,150.0781,150.097,5674.0
2019-02-04 11:10:00,159.2,159.2,159.03,159.03,2800.0,150.0876,150.0876,149.9273,149.9273,2800.0
2019-02-04 11:15:00,159.1,159.25,159.05,159.25,7037.0,149.9933,150.1347,149.9461,150.1347,7037.0
2019-02-04 11:20:00,159.21,159.28,159.11,159.2,2359.0,150.097,150.163,150.0027,150.0876,2359.0
2019-02-04 11:25:00,159.2,159.2,159.05,159.05,3600.0,150.0876,150.0876,149.9461,149.9461,3600.0
2019-02-04 11:30:00,159.13,159.32,159.11,159.32,4289.0,150.0216,150.2007,150.0027,150.2007,4289.0
2019-02-04 11:35:00,159.27,159.27,159.09,159.15,5974.0,150.1535,150.1535,149.9838,150.0404,5974.0
2019-02-04 11:40:00,159.15,159.19,159.14,159.19,1600.0,150.0404,150.0781,150.031,150.0781,1600.0
2019-02-04 11:45:00,159.18,159.38,159.17,159.37,3400.0,150.0687,150.2573,150.0593,150.2478,3400.0
2019-02-04 11:50:00,159.41,159.49,159.39,159.47,3771.0,150.2855,150.361,150.2667,150.3421,3771.0
2019-02-04 11:55:00,159.46,159.54,159.41,159.48,2399.0,150.3327,150.4081,150.2855,150.3515,2399.0
2019-02-04 12:00:00,159.5,159.55,159.38,159.39,2837.0,150.3704,150.4175,150.2573,150.2667,2837.0
2019-02-04 12:05:00,159.39,159.4,159.34,159.4,1700.0,150.2667,150.2761,150.2195,150.2761,1700.0
2019-02-04 12:10:00,159.32,159.41,159.32,159.36,2310.0,150.2007,150.2855,150.2007,150.2384,2310.0
2019-02-04 12:15:00,159.35,159.43,159.35,159.4,2703.0,150.229,150.3044,150.229,150.2761,2703.0
2019-02-04 12:20:00,159.39,159.42,159.29,159.33,2938.0,150.2667,150.295,150.1724,150.2101,2938.0
2019-02-04 12:25:00,159.29,159.48,159.29,159.48,3500.0,150.1724,150.3515,150.1724,150.3515,3500.0
2019-02-04 12:30:00,159.43,159.43,159.35,159.35,1100.0,150.3044,150.3044,150.229,150.229,1100.0
2019-02-04 12:35:00,159.37,159.55,159.37,159.52,2528.0,150.2478,150.4175,150.2478,150.3892,2528.0
2019-02-04 12:40:00,159.52,159.7,159.52,159.61,1900.0,150.3892,150.5589,150.3892,150.4741,1900.0
2019-02-04 12:45:00,159.61,159.65,159.56,159.64,3231.0,150.4741,150.5118,150.4269,150.5024,3231.0
2019-02-04 12:50:00,159.73,159.8,159.73,159.8,400.0,150.5872,150.6532,150.5872,150.6532,400.0
2019-02-04 12:55:00,159.82,159.82,159.63,159.63,1700.0,150.6721,150.6721,150.4929,150.4929,1700.0
2019-02-04 13:00:00,159.63,159.7,159.56,159.7,2608.0,150.4929,150.5589,150.4269,150.5589,2608.0
2019-02-04 13:05:00,159.71,159.71,159.6,159.64,3400.0,150.5684,150.5684,150.4647,150.5024,3400.0
2019-02-04 13:10:00,159.57,159.58,159.45,159.54,2510.0,150.4364,150.4458,150.3232,150.4081,2510.0
2019-02-04 13:15:00,159.53,159.57,159.44,159.45,2936.0,150.3987,150.4364,150.3138,150.3232,2936.0
2019-02-04 13:20:00,159.46,159.55,159.45,159.55,908.0,150.3327,150.4175,150.3232,150.4175,908.0
2019-02-04 13:25:00,159.5,159.56,159.46,159.5,5490.0,150.3704,150.4269,150.3327,150.3704,5490.0
2019-02-04 13:30:00,159.47,159.52,159.44,159.49,2300.0,150.3421,150.3892,150.3138,150.361,2300.0
2019-02-04 13:35:00,159.44,159.46,159.37,159.44,2800.0,150.3138,150.3327,150.2478,150.3138,2800.0
2019-02-04 13:40:00,159.43,159.48,159.42,159.46,3649.0,150.3044,150.3515,150.295,150.3327,3649.0
2019-02-04 13:45:00,159.43,159.67,159.43,159.67,1700.0,150.3044,150.5307,150.3044,150.5307,1700.0
2019-02-04 13:50:00,159.68,159.75,159.66,159.75,3422.0,150.5401,150.6061,150.5212,150.6061,3422.0
2019-02-04 13:55:00,159.78,159.78,159.69,159.72,2313.0,150.6344,150.6344,150.5495,150.5778,2313.0
2019-02-04 14:00:00,159.75,159.87,159.72,159.87,4262.0,150.6061,150.7192,150.5778,150.7192,4262.0
2019-02-04 14:05:00,159.87,159.91,159.84,159.91,2700.0,150.7192,150.7569,150.6909,150.7569,2700.0
2019-02-04 14:10:00,159.91,159.94,159.84,159.91,1909.0,150.7569,150.7852,150.6909,150.7569,1909.0
2019-02-04 14:15:00,159.96,160.08,159.94,159.96,11878.0,150.8041,150.9172,150.7852,150.8041,11878.0
2019-02-04 14:20:00,159.97,160.04,159.95,160.0,9349.0,150.8135,150.8795,150.7946,150.8418,9349.0
2019-02-04 14:25:00,160.0,160.07,159.95,160.01,11998.0,150.8418,150.9078,150.7946,150.8512,11998.0
2019-02-04 14:30:00,160.01,160.08,159.94,160.03,20758.0,150.8512,150.9172,150.7852,150.87,20758.0
2019-02-04 14:35:00,160.03,160.23,160.03,160.19,3631.0,150.87,151.0586,150.87,151.0209,3631.0
2019-02-04 14:40:00,160.2,160.27,160.13,160.24,3900.0,151.0303,151.0963,150.9643,151.068,3900.0
2019-02-04 14:45:00,160.17,160.21,160.07,160.15,2786.0,151.002,151.0397,150.9078,150.9832,2786.0
2019-02-04 14:50:00,160.11,160.2,160.08,160.2,1900.0,150.9455,151.0303,150.9172,151.0303,1900.0
2019-02-04 14:55:00,160.21,160.26,160.17,160.22,3084.0,151.0397,151.0869,151.002,151.0492,3084.0
2019-02-04 15:00:00,160.22,160.22,160.11,160.14,3340.0,151.0492,151.0492,150.9455,150.9737,3340.0
2019-02-04 15:05:00,160.12,160.17,159.99,160.06,16481.0,150.9549,151.002,150.8323,150.8983,16481.0
2019-02-04 15:10:00,160.07,160.24,160.06,160.24,25730.0,150.9078,151.068,150.8983,151.068,25730.0
2019-02-04 15:15:00,160.18,160.24,160.15,160.16,2866.0,151.0115,151.068,150.9832,150.9926,2866.0
2019-02-04 15:20:00,160.16,160.18,160.12,160.17,6629.0,150.9926,151.0115,150.9549,151.002,6629.0
2019-02-04 15:25:00,160.17,160.17,159.98,159.98,8737.0,151.002,151.002,150.8229,150.8229,8737.0
2019-02-04 15:30:00,159.99,160.02,159.92,160.0,7620.0,150.8323,150.8606,150.7663,150.8418,7620.0
2019-02-04 15:35:00,160.02,160.05,159.99,160.02,8380.0,150.8606,150.8889,150.8323,150.8606,8380.0
2019-02-04 15:40:00,160.01,160.15,159.96,160.15,19740.0,150.8512,150.9832,150.8041,150.9832,19740.0
2019-02-04 15:45:00,160.21,160.3,160.2,160.28,12558.0,151.0397,151.1246,151.0303,151.1057,12558.0
2019-02-04 15:50:00,160.27,160.4,160.26,160.34,13170.0,151.0963,151.2189,151.0869,151.1623,13170.0
2019-02-04 15:55:00,160.37,160.7,160.37,160.69,39590.0,151.1906,151.5017,151.1906,151.4923,39590.0
2019-02-05 09:30:00,160.78,161.26,160.78,161.25,8751.0,151.5771,152.0296,151.5771,152.0202,8751.0
2019-02-05 09:35:00,161.27,161.43,161.05,161.39,10595.0,152.0391,152.1899,151.8317,152.1522,10595.0
2019-02-05 09:40:00,161.42,161.88,161.36,161.61,9577.0,152.1805,152.6142,152.1239,152.3596,9577.0
2019-02-05 09:45:00,161.64,161.72,161.39,161.55,4164.0,152.3879,152.4633,152.1522,152.303,4164.0
2019-02-05 09:50:00,161.44,161.61,161.19,161.21,5876.0,152.1993,152.3596,151.9636,151.9825,5876.0
2019-02-05 09:55:00,161.14,161.31,161.05,161.25,8692.0,151.9165,152.0768,151.8317,152.0202,8692.0
2019-02-05 10:00:00,161.15,161.37,161.07,161.32,7250.0,151.9259,152.1333,151.8505,152.0862,7250.0
2019-02-05 10:05:00,161.32,161.46,161.24,161.46,19081.0,152.0862,152.2182,152.0108,152.2182,19081.0
2019-02-05 10:10:00,161.44,161.75,161.43,161.56,11869.0,152.1993,152.4916,152.1899,152.3125,11869.0
2019-02-05 10:15:00,161.65,161.67,161.52,161.65,6902.0,152.3973,152.4162,152.2748,152.3973,6902.0
2019-02-05 10:20:00,161.64,161.93,161.63,161.72,6607.0,152.3879,152.6613,152.3785,152.4633,6607.0
2019-02-05 10:25:00,161.62,161.93,161.62,161.86,23194.0,152.369,152.6613,152.369,152.5953,23194.0
2019-02-05 10:30:00,161.89,161.89,161.7,161.77,9435.0,152.6236,152.6236,152.4445,152.5104,9435.0
2019-02-05 10:35:00,161.76,161.84,161.72,161.73,7901.0,152.501,152.5764,152.4633,152.4727,7901.0
2019-02-05 10:40:00,161.76,162.02,161.74,161.89,6136.0,152.501,152.7461,152.4822,152.6236,6136.0
2019-02-05 10:45:00,161.96,161.96,161.79,161.84,2499.0,152.6896,152.6896,152.5293,152.5764,2499.0
2019-02-05 10:50:00,161.87,162.1,161.82,162.05,9141.0,152.6047,152.8216,152.5576,152.7744,9141.0
2019-02-05 10:55:00,162.04,162.24,162.04,162.15,14138.0,152.765,152.9535,152.765,152.8687,14138.0
2019-02-05 11:00:00,162.17,162.24,162.12,162.23,4722.0,152.8876,152.9535,152.8404,152.9441,4722.0
2019-02-05 11:05:00,162.18,162.24,162.14,162.23,3739.0,152.897,152.9535,152.8593,152.9441,3739.0
2019-02-05 11:10:00,162.14,162.28,162.1,162.28,6766.0,152.8593,152.9913,152.8216,152.9913,6766.0
2019-02-05 11:15:00,162.22,162.56,162.16,162.44,36796.0,152.9347,153.2552,152.8781,153.1421,36796.0
2019-02-05 11:20:00,162.32,162.32,162.12,162.18,28204.0,153.029,153.029,152.8404,152.897,28204.0
2019-02-05 11:25:00,162.12,162.23,162.12,162.17,10285.0,152.8404,152.9441,152.8404,152.8876,10285.0
2019-02-05 11:30:00,162.17,162.17,161.49,161.7,31780.0,152.8876,152.8876,152.2465,152.4445,31780.0
2019-02-05 11:35:00,161.7,161.93,161.7,161.8,8885.0,152.4445,152.6613,152.4445,152.5387,8885.0
2019-02-05 11:40:00,161.88,161.89,161.72,161.75,4047.0,152.6142,152.6236,152.4633,152.4916,4047.0
2019-02-05 11:45:00,161.76,161.86,161.66,161.86,13200.0,152.501,152.5953,152.4067,152.5953,13200.0
2019-02-05 11:50:00,161.83,161.95,161.78,161.84,2032.0,152.567,152.6801,152.5199,152.5764,2032.0
2019-02-05 11:55:00,161.9,161.95,161.6,161.77,5800.0,152.633,152.6801,152.3502,152.5104,5800.0
2019-02-05 12:00:00,161.76,161.85,161.69,161.85,1500.0,152.501,152.5859,152.435,152.5859,1500.0
2019-02-05 12:05:00,161.79,161.94,161.74,161.89,7400.0,152.5293,152.6707,152.4822,152.6236,7400.0
2019-02-05 12:10:00,161.9,162.08,161.8,161.97,23360.0,152.633,152.8027,152.5387,152.699,23360.0
2019-02-05 12:15:00,161.94,162.09,161.84,161.86,2900.0,152.6707,152.8121,152.5764,152.5953,2900.0
2019-02-05 12:20:00,161.78,161.9,161.72,161.76,3000.0,152.5199,152.633,152.4633,152.501,3000.0
2019-02-05 12:25:00,161.76,161.82,161.68,161.82,2140.0,152.501,152.5576,152.4256,152.5576,2140.0
2019-02-05 12:30:00,161.86,161.95,161.81,161.94,4380.0,152.5953,152.6801,152.5482,152.6707,4380.0
2019-02-05 12:35:00,161.88,161.96,161.83,161.94,15784.0,152.6142,152.6896,152.567,152.6707,15784.0
2019-02-05 12:40:00,161.94,162.11,161.91,162.11,2603.0,152.6707,152.831,152.6424,152.831,2603.0
2019-02-05 12:45:00,162.07,162.19,162.02,162.11,3300.0,152.7933,152.9064,152.7461,152.831,3300.0
2019-02-05 12:50:00,162.09,162.13,161.94,161.94,3000.0,152.8121,152.8498,152.6707,152.6707,3000.0
2019-02-05 12:55:00,161.93,161.93,161.81,161.87,18522.0,152.6613,152.6613,152.5482,152.6047,18522.0
2019-02-05 13:00:00,161.87,161.97,161.86,161.94,3167.0,152.6047,152.699,152.5953,152.6707,3167.0
2019-02-05 13:05:00,161.93,161.93,161.82,161.89,5003.0,152.6613,152.6613,152.5576,152.6236,5003.0
2019-02-05 13:10:00,161.95,162.06,161.95,161.99,2450.0,152.6801,152.7839,152.6801,152.7179,2450.0
2019-02-05 13:15:00,161.9,161.92,161.86,161.86,2000.0,152.633,152.6519,152.5953,152.5953,2000.0
2019-02-05 13:20:00,161.91,162.08,161.9,162.01,2282.0,152.6424,152.8027,152.633,152.7367,2282.0
2019-02-05 13:25:00,162.03,162.13,162.0,162.04,1550.0,152.7556,152.8498,152.7273,152.765,1550.0
2019-02-05 13:30:00,162.11,162.11,162.01,162.05,1100.0,152.831,152.831,152.7367,152.7744,1100.0
2019-02-05 13:35:00,162.0,162.03,161.9,161.91,2000.0,152.7273,152.7556,152.633,152.6424,2000.0
2019-02-05 13:40:00,161.9,162.05,161.9,162.01,1750.0,152.633,152.7744,152.633,152.7367,1750.0
2019-02-05 13:45:00,162.01,162.05,161.95,162.05,3946.0,152.7367,152.7744,152.6801,152.7744,3946.0
2019-02-05 13:50:00,162.04,162.15,161.97,162.11,4550.0,152.765,152.8687,152.699,152.831,4550.0
2019-02-05 13:55:00,162.08,162.15,161.99,162.15,5850.0,152.8027,152.8687,152.7179,152.8687,5850.0
2019-02-05 14:00:00,162.16,162.45,162.12,162.31,27686.0,152.8781,153.1515,152.8404,153.0195,27686.0
2019-02-05 14:05:00,162.33,162.38,162.32,162.32,888.0,153.0384,153.0855,153.029,153.029,888.0
2019-02-05 14:10:00,162.3,162.45,162.29,162.42,5000.0,153.0101,153.1515,153.0007,153.1232,5000.0
2019-02-05 14:15:00,162.4,162.43,162.3,162.41,5600.0,153.1044,153.1327,153.0101,153.1138,5600.0
2019-02-05 14:20:00,162.4,162.78,162.4,162.78,8557.0,153.1044,153.4626,153.1044,153.4626,8557.0
2019-02-05 14:25:00,162.82,162.82,162.55,162.56,9117.0,153.5003,153.5003,153.2458,153.2552,9117.0
2019-02-05 14:30:00,162.53,162.63,162.4,162.47,2545.0,153.2269,153.3212,153.1044,153.1704,2545.0
2019-02-05 14:35:00,162.42,162.56,162.42,162.56,2259.0,153.1232,153.2552,153.1232,153.2552,2259.0
2019-02-05 14:40:00,162.52,162.64,162.46,162.55,5208.0,153.2175,153.3307,153.161,153.2458,5208.0
2019-02-05 14:45:00,162.49,162.51,162.36,162.46,2700.0,153.1892,153.2081,153.0667,153.161,2700.0
2019-02-05 14:50:00,162.5,162.53,162.37,162.42,2800.0,153.1987,153.2269,153.0761,153.1232,2800.0
2019-02-05 14:55:00,162.44,162.49,162.38,162.38,2600.0,153.1421,153.1892,153.0855,153.0855,2600.0
2019-02-05 15:00:00,162.4,162.47,162.34,162.36,4580.0,153.1044,153.1704,153.0478,153.0667,4580.0
2019-02-05 15:05:00,162.41,162.45,162.35,162.35,5240.0,153.1138,153.1515,153.0573,153.0573,5240.0
2019-02-05 15:10:00,162.34,162.4,162.22,162.38,5000.0,153.0478,153.1044,152.9347,153.0855,5000.0
2019-02-05 15:15:00,162.35,162.54,162.35,162.54,4700.0,153.0573,153.2364,153.0573,153.2364,4700.0
2019-02-05 15:20:00,162.52,162.63,162.51,162.53,35947.0,153.2175,153.3212,153.2081,153.2269,35947.0
2019-02-05 15:25:00,162.58,162.87,162.58,162.71,6255.0,153.2741,153.5475,153.2741,153.3966,6255.0
2019-02-05 15:30:00,162.76,162.98,162.7,162.95,8012.0,153.4438,153.6512,153.3872,153.6229,8012.0
2019-02-05 15:35:00,162.94,162.98,162.87,162.92,8475.0,153.6135,153.6512,153.5475,153.5946,8475.0
2019-02-05 15:40:00,162.94,163.03,162.88,162.9,9704.0,153.6135,153.6983,153.5569,153.5758,9704.0
2019-02-05 15:45:00,162.97,163.0,162.93,162.96,15293.0,153.6418,153.67,153.6041,153.6323,15293.0
2019-02-05 15:50:00,162.95,162.97,162.84,162.86,23557.0,153.6229,153.6418,153.5192,153.5381,23557.0
2019-02-05 15:55:00,162.88,162.97,162.74,162.77,39313.0,153.5569,153.6418,153.4249,153.4532,39313.0
2019-02-06 09:30:00,161.99,162.48,161.99,162.05,11221.0,152.7179,153.1798,152.7179,152.7744,11221.0
2019-02-06 09:35:00,162.23,162.23,161.54,161.66,22098.0,152.9441,152.9441,152.2936,152.4067,22098.0
2019-02-06 09:40:00,161.65,162.13,161.63,162.13,7900.0,152.3973,152.8498,152.3785,152.8498,7900.0
2019-02-06 09:45:00,162.03,162.28,162.03,162.23,10068.0,152.7556,152.9913,152.7556,152.9441,10068.0
2019-02-06 09:50:00,162.24,162.29,162.02,162.29,5173.0,152.9535,153.0007,152.7461,153.0007,5173.0
2019-02-06 09:55:00,162.25,162.25,161.93,162.04,17850.0,152.963,152.963,152.6613,152.765,17850.0
2019-02-06 10:00:00,162.02,162.05,161.86,161.95,7800.0,152.7461,152.7744,152.5953,152.6801,7800.0
2019-02-06 10:05:00,161.97,162.06,161.81,161.81,7015.0,152.699,152.7839,152.5482,152.5482,7015.0
2019-02-06 10:10:00,161.76,161.78,161.29,161.29,9969.0,152.501,152.5199,152.0579,152.0579,9969.0
2019-02-06 10:15:00,161.26,161.32,161.11,161.17,6726.0,152.0296,152.0862,151.8882,151.9448,6726.0
2019-02-06 10:20:00,161.06,161.07,160.88,161.04,7453.0,151.8411,151.8505,151.6714,151.8222,7453.0
2019-02-06 10:25:00,161.09,161.35,161.09,161.32,11300.0,151.8694,152.1145,151.8694,152.0862,11300.0
2019-02-06 10:30:00,161.33,161.61,161.33,161.5,6837.0,152.0956,152.3596,152.0956,152.2559,6837.0
2019-02-06 10:35:00,161.64,161.64,161.44,161.53,9315.0,152.3879,152.3879,152.1993,152.2842,9315.0
2019-02-06 10:40:00,161.5,161.53,161.37,161.53,7202.0,152.2559,152.2842,152.1333,152.2842,7202.0
2019-02-06 10:45:00,161.5,161.89,161.49,161.82,6835.0,152.2559,152.6236,152.2465,152.5576,6835.0
2019-02-06 10:50:00,161.82,162.09,161.76,162.06,23342.0,152.5576,152.8121,152.501,152.7839,23342.0
2019-02-06 10:55:00,162.09,162.09,161.95,161.98,12900.0,152.8121,152.8121,152.6801,152.7084,12900.0
2019-02-06 11:00:00,162.0,162.03,161.96,162.03,5100.0,152.7273,152.7556,152.6896,152.7556,5100.0
2019-02-06 11:05:00,162.02,162.03,161.94,162.0,5781.0,152.7461,152.7556,152.6707,152.7273,5781.0
2019-02-06 11:10:00,161.94,162.05,161.91,161.94,9155.0,152.6707,152.7744,152.6424,152.6707,9155.0
2019-02-06 11:15:00,161.94,162.05,161.86,161.97,13400.0,152.6707,152.7744,152.5953,152.699,13400.0
2019-02-06 11:20:00,161.95,162.08,161.8,161.8,10835.0,152.6801,152.8027,152.5387,152.5387,10835.0
2019-02-06 11:25:00,161.79,161.79,161.63,161.75,6902.0,152.5293,152.5293,152.3785,152.4916,6902.0
2019-02-06 11:30:00,161.77,161.93,161.74,161.87,8404.0,152.5104,152.6613,152.4822,152.6047,8404.0
2019-02-06 11:35:00,161.8,161.8,161.48,161.51,24071.0,152.5387,152.5387,152.237,152.2653,24071.0
2019-02-06 11:40:00,161.54,161.54,161.41,161.41,8810.0,152.2936,152.2936,152.1711,152.1711,8810.0
2019-02-06 11:45:00,161.42,161.42,161.07,161.17,8430.0,152.1805,152.1805,151.8505,151.9448,8430.0
2019-02-06 11:50:00,161.12,161.13,160.93,161.0,4467.0,151.8977,151.9071,151.7185,151.7845,4467.0
2019-02-06 11:55:00,161.15,161.16,161.03,161.07,5721.0,151.9259,151.9354,151.8128,151.8505,5721.0
2019-02-06 12:00:00,161.04,161.18,161.0,161.18,6358.0,151.8222,151.9542,151.7845,151.9542,6358.0
2019-02-06 12:05:00,161.18,161.31,161.08,161.16,12998.0,151.9542,152.0768,151.8599,151.9354,12998.0
2019-02-06 12:10:00,161.19,161.43,161.19,161.43,7335.0,151.9636,152.1899,151.9636,152.1899,7335.0
2019-02-06 12:15:00,161.36,161.43,161.25,161.35,13822.0,152.1239,152.1899,152.0202,152.1145,13822.0
2019-02-06 12:20:00,161.33,161.33,161.21,161.29,4101.0,152.0956,152.0956,151.9825,152.0579,4101.0
2019-02-06 12:25:00,161.32,161.36,161.2,161.2,6553.0,152.0862,152.1239,151.9731,151.9731,6553.0
2019-02-06 12:30:00,161.17,161.2,161.12,161.17,6100.0,151.9448,151.9731,151.8977,151.9448,6100.0
2019-02-06 12:35:00,161.18,161.2,161.15,161.17,4130.0,151.9542,151.9731,151.9259,151.9448,4130.0
2019-02-06 12:40:00,161.15,161.2,161.05,161.08,7300.0,151.9259,151.9731,151.8317,151.8599,7300.0
2019-02-06 12:45:00,161.06,161.08,160.96,160.98,5007.0,151.8411,151.8599,151.7468,151.7657,5007.0
2019-02-06 12:50:00,161.05,161.07,161.01,161.03,2900.0,151.8317,151.8505,151.794,151.8128,2900.0
2019-02-06 12:55:00,161.03,161.18,161.02,161.12,5516.0,151.8128,151.9542,151.8034,151.8977,5516.0
2019-02-06 13:00:00,161.11,161.25,161.11,161.16,11450.0,151.8882,152.0202,151.8882,151.9354,11450.0
2019-02-06 13:05:00,161.14,161.18,161.13,161.14,4268.0,151.9165,151.9542,151.9071,151.9165,4268.0
2019-02-06 13:10:00,161.12,161.17,161.05,161.11,5301.0,151.8977,151.9448,151.8317,151.8882,5301.0
2019-02-06 13:15:00,161.12,161.27,161.06,161.22,9184.0,151.8977,152.0391,151.8411,151.9919,9184.0
2019-02-06 13:20:00,161.24,161.24,161.2,161.24,5103.0,152.0108,152.0108,151.9731,152.0108,5103.0
2019-02-06 13:25:00,161.25,161.29,161.16,161.27,5977.0,152.0202,152.0579,151.9354,152.0391,5977.0
2019-02-06 13:30:00,161.21,161.29,161.13,161.24,6459.0,151.9825,152.0579,151.9071,152.0108,6459.0
2019-02-06 13:35:00,161.22,161.25,161.17,161.21,4900.0,151.9919,152.0202,151.9448,151.9825,4900.0
2019-02-06 13:40:00,161.18,161.23,161.13,161.22,3971.0,151.9542,152.0014,151.9071,151.9919,3971.0
2019-02-06 13:45:00,161.21,161.34,161.21,161.31,3529.0,151.9825,152.1051,151.9825,152.0768,3529.0
2019-02-06 13:50:00,161.33,161.35,161.23,161.23,8500.0,152.0956,152.1145,152.0014,152.0014,8500.0
2019-02-06 13:55:00,161.21,161.23,160.98,160.99,7700.0,151.9825,152.0014,151.7657,151.7751,7700.0
2019-02-06 14:00:00,160.95,161.0,160.85,160.9,6785.0,151.7374,151.7845,151.6431,151.6902,6785.0
2019-02-06 14:05:00,160.88,160.94,160.75,160.75,9635.0,151.6714,151.728,151.5488,151.5488,9635.0
2019-02-06 14:10:00,160.73,160.75,160.67,160.74,4728.0,151.53,151.5488,151.4734,151.5394,4728.0
2019-02-06 14:15:00,160.75,160.81,160.55,160.6,14428.0,151.5488,151.6054,151.3603,151.4074,14428.0
2019-02-06 14:20:00,160.62,160.68,160.55,160.59,11554.0,151.4263,151.4828,151.3603,151.398,11554.0
2019-02-06 14:25:00,160.58,160.61,160.54,160.59,7661.0,151.3886,151.4168,151.3509,151.398,7661.0
2019-02-06 14:30:00,160.55,160.55,160.44,160.47,3600.0,151.3603,151.3603,151.2566,151.2849,3600.0
2019-02-06 14:35:00,160.45,160.59,160.44,160.46,13652.0,151.266,151.398,151.2566,151.2754,13652.0
2019-02-06 14:40:00,160.47,160.48,160.39,160.46,5300.0,151.2849,151.2943,151.2094,151.2754,5300.0
2019-02-06 14:45:00,160.43,160.49,160.38,160.47,9300.0,151.2471,151.3037,151.2,151.2849,9300.0
2019-02-06 14:50:00,160.48,160.65,160.46,160.62,27844.0,151.2943,151.4546,151.2754,151.4263,27844.0
2019-02-06 14:55:00,160.66,160.95,160.65,160.87,8567.0,151.464,151.7374,151.4546,151.662,8567.0
2019-02-06 15:00:00,160.88,160.98,160.8,160.89,13340.0,151.6714,151.7657,151.596,151.6808,13340.0
2019-02-06 15:05:00,160.9,161.0,160.89,160.97,6500.0,151.6902,151.7845,151.6808,151.7562,6500.0
2019-02-06 15:10:00,160.99,161.34,160.98,161.34,14423.0,151.7751,152.1051,151.7657,152.1051,14423.0
2019-02-06 15:15:00,161.3,161.32,161.21,161.31,10613.0,152.0674,152.0862,151.9825,152.0768,10613.0
2019-02-06 15:20:00,161.31,161.41,161.3,161.41,4902.0,152.0768,152.1711,152.0674,152.1711,4902.0
2019-02-06 15:25:00,161.42,161.45,161.37,161.43,9332.0,152.1805,152.2088,152.1333,152.1899,9332.0
2019-02-06 15:30:00,161.43,161.54,161.37,161.38,27838.0,152.1899,152.2936,152.1333,152.1428,27838.0
2019-02-06 15:35:00,161.38,161.51,161.29,161.5,20095.0,152.1428,152.2653,152.0579,152.2559,20095.0
2019-02-06 15:40:00,161.51,161.64,161.5,161.64,13255.0,152.2653,152.3879,152.2559,152.3879,13255.0
2019-02-06 15:45:00,161.63,161.72,161.61,161.7,22298.0,152.3785,152.4633,152.3596,152.4445,22298.0
2019-02-06 15:50:00,161.68,161.77,161.65,161.71,53504.0,152.4256,152.5104,152.3973,152.4539,53504.0
2019-02-06 15:55:00,161.7,161.88,161.65,161.7,98351.0,152.4445,152.6142,152.3973,152.4445,98351.0
2019-02-07 09:30:00,159.47,159.93,158.72,159.4,14552.0,150.3421,150.7758,149.635,150.2761,14552.0
2019-02-07 09:35:00,159.71,159.71,158.83,159.06,9184.0,150.5684,150.5684,149.7387,149.9556,9184.0
2019-02-07 09:40:00,159.31,159.35,159.02,159.04,5349.0,150.1913,150.229,149.9179,149.9367,5349.0
2019-02-07 09:45:00,158.92,159.59,158.92,159.26,9802.0,149.8236,150.4552,149.8236,150.1441,9802.0
2019-02-07 09:50:00,159.28,159.42,159.11,159.18,7146.0,150.163,150.295,150.0027,150.0687,7146.0
2019-02-07 09:55:00,159.3,159.48,159.2,159.32,12166.0,150.1818,150.3515,150.0876,150.2007,12166.0
2019-02-07 10:00:00,159.4,159.56,159.28,159.29,12568.0,150.2761,150.4269,150.163,150.1724,12568.0
2019-02-07 10:05:00,159.41,159.44,159.3,159.35,5156.0,150.2855,150.3138,150.1818,150.229,5156.0
2019-02-07 10:10:00,159.48,159.54,159.14,159.41,16733.0,150.3515,150.4081,150.031,150.2855,16733.0
2019-02-07 10:15:00,159.5,159.56,159.28,159.38,24725.0,150.3704,150.4269,150.163,150.2573,24725.0
2019-02-07 10:20:00,159.38,159.71,159.38,159.69,32415.0,150.2573,150.5684,150.2573,150.5495,32415.0
2019-02-07 10:25:00,159.77,160.0,159.65,159.97,25648.0,150.6249,150.8418,150.5118,150.8135,25648.0
2019-02-07 10:30:00,159.91,160.33,159.9,160.33,5920.0,150.7569,151.1529,150.7475,151.1529,5920.0
2019-02-07 10:35:00,160.28,160.44,160.06,160.11,8860.0,151.1057,151.2566,150.8983,150.9455,8860.0
2019-02-07 10:40:00,160.09,160.41,160.09,160.31,9533.0,150.9266,151.2283,150.9266,151.134,9533.0
2019-02-07 10:45:00,160.3,160.77,160.3,160.49,33165.0,151.1246,151.5677,151.1246,151.3037,33165.0
2019-02-07 10:50:00,160.41,160.78,160.29,160.78,17322.0,151.2283,151.5771,151.1152,151.5771,17322.0
2019-02-07 10:55:00,160.74,160.89,160.5,160.5,10995.0,151.5394,151.6808,151.3131,151.3131,10995.0
2019-02-07 11:00:00,160.48,160.8,160.48,160.8,3530.0,151.2943,151.596,151.2943,151.596,3530.0
2019-02-07 11:05:00,160.76,160.89,160.64,160.64,9585.0,151.5583,151.6808,151.4451,151.4451,9585.0
2019-02-07 11:10:00,160.64,160.7,160.52,160.62,4941.0,151.4451,151.5017,151.332,151.4263,4941.0
2019-02-07 11:15:00,160.65,160.81,160.58,160.77,4509.0,151.4546,151.6054,151.3886,151.5677,4509.0
2019-02-07 11:20:00,160.81,160.84,160.61,160.84,4881.0,151.6054,151.6337,151.4168,151.6337,4881.0
2019-02-07 11:25:00,160.86,161.11,160.84,160.84,9275.0,151.6525,151.8882,151.6337,151.6337,9275.0
2019-02-07 11:30:00,160.94,160.94,160.44,160.44,8217.0,151.728,151.728,151.2566,151.2566,8217.0
2019-02-07 11:35:00,160.43,160.79,160.25,160.78,4504.0,151.2471,151.5865,151.0775,151.5771,4504.0
2019-02-07 11:40:00,160.7,160.81,160.58,160.59,3540.0,151.5017,151.6054,151.3886,151.398,3540.0
2019-02-07 11:45:00,160.59,160.59,160.26,160.26,5400.0,151.398,151.398,151.0869,151.0869,5400.0
2019-02-07 11:50:00,160.25,160.5,160.2,160.46,12800.0,151.0775,151.3131,151.0303,151.2754,12800.0
2019-02-07 11:55:00,160.57,160.57,160.27,160.27,1600.0,151.3791,151.3791,151.0963,151.0963,1600.0
2019-02-07 12:00:00,160.13,160.3,160.03,160.03,7700.0,150.9643,151.1246,150.87,150.87,7700.0
2019-02-07 12:05:00,160.14,160.44,160.13,160.44,3200.0,150.9737,151.2566,150.9643,151.2566,3200.0
2019-02-07 12:10:00,160.44,160.47,160.21,160.24,1800.0,151.2566,151.2849,151.0397,151.068,1800.0
2019-02-07 12:15:00,160.2,160.2,159.99,160.13,6500.0,151.0303,151.0303,150.8323,150.9643,6500.0
2019-02-07 12:20:00,160.21,160.46,160.12,160.32,5012.0,151.0397,151.2754,150.9549,151.1434,5012.0
2019-02-07 12:25:00,160.31,160.39,160.19,160.19,2600.0,151.134,151.2094,151.0209,151.0209,2600.0
2019-02-07 12:30:00,160.16,160.23,159.97,160.0,14370.0,150.9926,151.0586,150.8135,150.8418,14370.0
2019-02-07 12:35:00,160.0,160.17,159.97,160.1,7223.0,150.8418,151.002,150.8135,150.936,7223.0
2019-02-07 12:40:00,160.12,160.12,159.81,159.81,1500.0,150.9549,150.9549,150.6626,150.6626,1500.0
2019-02-07 12:45:00,159.76,159.85,159.56,159.64,4900.0,150.6155,150.7003,150.4269,150.5024,4900.0
2019-02-07 12:50:00,159.48,159.59,159.37,159.44,1900.0,150.3515,150.4552,150.2478,150.3138,1900.0
2019-02-07 12:55:00,159.34,159.52,159.34,159.51,2200.0,150.2195,150.3892,150.2195,150.3798,2200.0
2019-02-07 13:00:00,159.41,159.8,159.36,159.79,4800.0,150.2855,150.6532,150.2384,150.6438,4800.0
2019-02-07 13:05:00,159.98,160.25,159.98,160.18,3157.0,150.8229,151.0775,150.8229,151.0115,3157.0
2019-02-07 13:10:00,160.13,160.22,160.04,160.17,4100.0,150.9643,151.0492,150.8795,151.002,4100.0
2019-02-07 13:15:00,160.09,160.13,159.8,159.81,5360.0,150.9266,150.9643,150.6532,150.6626,5360.0
2019-02-07 13:20:00,159.9,160.02,159.8,159.99,1234.0,150.7475,150.8606,150.6532,150.8323,1234.0
2019-02-07 13:25:00,160.02,160.16,159.89,160.06,3017.0,150.8606,150.9926,150.7381,150.8983,3017.0
2019-02-07 13:30:00,160.05,160.47,159.98,160.47,2100.0,150.8889,151.2849,150.8229,151.2849,2100.0
2019-02-07 13:35:00,160.38,160.5,160.34,160.41,4214.0,151.2,151.3131,151.1623,151.2283,4214.0
2019-02-07 13:40:00,160.4,160.48,160.35,160.4,2571.0,151.2189,151.2943,151.1717,151.2189,2571.0
2019-02-07 13:45:00,160.39,160.47,160.25,160.25,4439.0,151.2094,151.2849,151.0775,151.0775,4439.0
2019-02-07 13:50:00,160.34,160.39,160.23,160.37,2533.0,151.1623,151.2094,151.0586,151.1906,2533.0
2019-02-07 13:55:00,160.28,160.37,160.15,160.35,5837.0,151.1057,151.1906,150.9832,151.1717,5837.0
2019-02-07 14:00:00,160.31,160.31,159.89,159.89,5463.0,151.134,151.134,150.7381,150.7381,5463.0
2019-02-07 14:05:00,159.92,160.0,159.85,159.85,1700.0,150.7663,150.8418,150.7003,150.7003,1700.0
2019-02-07 14:10:00,159.82,159.86,159.7,159.83,5927.0,150.6721,150.7098,150.5589,150.6815,5927.0
2019-02-07 14:15:00,159.82,159.97,159.68,159.83,13919.0,150.6721,150.8135,150.5401,150.6815,13919.0
2019-02-07 14:20:00,159.81,159.81,159.67,159.69,6861.0,150.6626,150.6626,150.5307,150.5495,6861.0
2019-02-07 14:25:00,159.68,160.03,159.68,159.99,10482.0,150.5401,150.87,150.5401,150.8323,10482.0
2019-02-07 14:30:00,160.02,160.06,159.86,159.87,4524.0,150.8606,150.8983,150.7098,150.7192,4524.0
2019-02-07 14:35:00,159.84,159.97,159.82,159.85,3757.0,150.6909,150.8135,150.6721,150.7003,3757.0
2019-02-07 14:40:00,159.84,159.97,159.81,159.9,5942.0,150.6909,150.8135,150.6626,150.7475,5942.0
2019-02-07 14:45:00,159.91,159.99,159.79,159.92,5433.0,150.7569,150.8323,150.6438,150.7663,5433.0
2019-02-07 14:50:00,159.88,160.03,159.81,159.99,3050.0,150.7286,150.87,150.6626,150.8323,3050.0
2019-02-07 14:55:00,160.03,160.07,159.92,160.0,3491.0,150.87,150.9078,150.7663,150.8418,3491.0
2019-02-07 15:00:00,160.03,160.18,160.01,160.02,2217.0,150.87,151.0115,150.8512,150.8606,2217.0
2019-02-07 15:05:00,159.97,160.02,159.83,159.95,8027.0,150.8135,150.8606,150.6815,150.7946,8027.0
2019-02-07 15:10:00,159.92,160.01,159.86,159.99,2635.0,150.7663,150.8512,150.7098,150.8323,2635.0
2019-02-07 15:15:00,160.04,160.09,159.93,159.99,6372.0,150.8795,150.9266,150.7758,150.8323,6372.0
2019-02-07 15:20:00,160.04,160.12,159.91,160.06,4315.0,150.8795,150.9549,150.7569,150.8983,4315.0
2019-02-07 15:25:00,160.05,160.2,159.98,160.18,7356.0,150.8889,151.0303,150.8229,151.0115,7356.0
2019-02-07 15:30:00,160.16,160.26,159.99,160.1,15405.0,150.9926,151.0869,150.8323,150.936,15405.0
2019-02-07 15:35:00,160.09,160.24,160.02,160.21,9688.0,150.9266,151.068,150.8606,151.0397,9688.0
2019-02-07 15:40:00,160.18,160.69,160.17,160.36,11168.0,151.0115,151.4923,151.002,151.1812,11168.0
2019-02-07 15:45:00,160.33,160.47,160.3,160.37,12857.0,151.1529,151.2849,151.1246,151.1906,12857.0
2019-02-07 15:50:00,160.39,160.5,160.35,160.47,14443.0,151.2094,151.3131,151.1717,151.2849,14443.0
2019-02-07 15:55:00,160.46,160.79,160.39,160.73,51294.0,151.2754,151.5865,151.2094,151.53,51294.0
2019-02-08 09:30:00,159.68,160.0,159.52,159.96,17328.0,150.5401,150.8418,150.3892,150.8041,17328.0
2019-02-08 09:35:00,159.98,160.58,159.98,160.56,3900.0,150.8229,151.3886,150.8229,151.3697,3900.0
2019-02-08 09:40:00,160.55,160.68,160.0,160.09,20066.0,151.3603,151.4828,150.8418,150.9266,20066.0
2019-02-08 09:45:00,160.14,160.36,159.76,160.16,10811.0,150.9737,151.1812,150.6155,150.9926,10811.0
2019-02-08 09:50:00,160.19,160.2,159.92,159.92,2905.0,151.0209,151.0303,150.7663,150.7663,2905.0
2019-02-08 09:55:00,159.97,160.04,159.77,159.77,5252.0,150.8135,150.8795,150.6249,150.6249,5252.0
2019-02-08 10:00:00,159.63,159.64,159.03,159.21,8898.0,150.4929,150.5024,149.9273,150.097,8898.0
2019-02-08 10:05:00,159.2,159.7,159.2,159.68,4433.0,150.0876,150.5589,150.0876,150.5401,4433.0
2019-02-08 10:10:00,159.68,159.82,159.58,159.64,4908.0,150.5401,150.6721,150.4458,150.5024,4908.0
2019-02-08 10:15:00,159.63,159.97,159.56,159.97,4039.0,150.4929,150.8135,150.4269,150.8135,4039.0
2019-02-08 10:20:00,159.95,159.95,159.69,159.79,1557.0,150.7946,150.7946,150.5495,150.6438,1557.0
2019-02-08 10:25:00,159.83,159.99,159.76,159.98,1820.0,150.6815,150.8323,150.6155,150.8229,1820.0
2019-02-08 10:30:00,159.98,160.21,159.94,160.13,3890.0,150.8229,151.0397,150.7852,150.9643,3890.0
2019-02-08 10:35:00,160.22,160.24,160.08,160.1,4323.0,151.0492,151.068,150.9172,150.936,4323.0
2019-02-08 10:40:00,160.15,160.24,160.08,160.09,7556.0,150.9832,151.068,150.9172,150.9266,7556.0
2019-02-08 10:45:00,160.04,160.04,159.94,159.99,1672.0,150.8795,150.8795,150.7852,150.8323,1672.0
2019-02-08 10:50:00,160.04,160.05,159.87,159.9,2661.0,150.8795,150.8889,150.7192,150.7475,2661.0
2019-02-08 10:55:00,159.91,159.95,159.74,159.76,5134.0,150.7569,150.7946,150.5966,150.6155,5134.0
2019-02-08 11:00:00,159.72,159.72,159.51,159.56,15707.0,150.5778,150.5778,150.3798,150.4269,15707.0
2019-02-08 11:05:00,159.54,159.6,159.4,159.6,10221.0,150.4081,150.4647,150.2761,150.4647,10221.0
2019-02-08 11:10:00,159.66,160.01,159.65,159.95,15398.0,150.5212,150.8512,150.5118,150.7946,15398.0
2019-02-08 11:15:00,159.97,160.15,159.94,159.94,3356.0,150.8135,150.9832,150.7852,150.7852,3356.0
2019-02-08 11:20:00,159.99,160.09,159.92,159.96,15624.0,150.8323,150.9266,150.7663,150.8041,15624.0
2019-02-08 11:25:00,159.93,159.94,159.66,159.7,5526.0,150.7758,150.7852,150.5212,150.5589,5526.0
2019-02-08 11:30:00,159.7,159.76,159.49,159.67,7777.0,150.5589,150.6155,150.361,150.5307,7777.0
2019-02-08 11:35:00,159.63,159.79,159.63,159.7,2973.0,150.4929,150.6438,150.4929,150.5589,2973.0
2019-02-08 11:40:00,159.75,159.84,159.57,159.84,7500.0,150.6061,150.6909,150.4364,150.6909,7500.0
2019-02-08 11:45:00,159.85,159.85,159.61,159.73,5415.0,150.7003,150.7003,150.4741,150.5872,5415.0
2019-02-08 11:50:00,159.74,159.79,159.59,159.75,2300.0,150.5966,150.6438,150.4552,150.6061,2300.0
2019-02-08 11:55:00,159.87,159.94,159.87,159.94,2152.0,150.7192,150.7852,150.7192,150.7852,2152.0
2019-02-08 12:00:00,159.96,160.0,159.73,159.76,5698.0,150.8041,150.8418,150.5872,150.6155,5698.0
2019-02-08 12:05:00,159.77,159.89,159.73,159.74,3116.0,150.6249,150.7381,150.5872,150.5966,3116.0
2019-02-08 12:10:00,159.68,159.74,159.6,159.62,2665.0,150.5401,150.5966,150.4647,150.4835,2665.0
2019-02-08 12:15:00,159.59,159.84,159.59,159.84,3766.0,150.4552,150.6909,150.4552,150.6909,3766.0
2019-02-08 12:20:00,159.83,160.01,159.82,159.95,6015.0,150.6815,150.8512,150.6721,150.7946,6015.0
2019-02-08 12:25:00,159.94,159.95,159.88,159.95,1800.0,150.7852,150.7946,150.7286,150.7946,1800.0
2019-02-08 12:30:00,159.96,160.02,159.89,159.89,4100.0,150.8041,150.8606,150.7381,150.7381,4100.0
2019-02-08 12:35:00,159.87,160.0,159.87,159.92,4500.0,150.7192,150.8418,150.7192,150.7663,4500.0
2019-02-08 12:40:00,160.0,160.04,159.93,160.01,4342.0,150.8418,150.8795,150.7758,150.8512,4342.0
2019-02-08 12:45:00,160.01,160.02,159.92,159.99,5080.0,150.8512,150.8606,150.7663,150.8323,5080.0
2019-02-08 12:50:00,160.0,160.03,159.86,159.95,3986.0,150.8418,150.87,150.7098,150.7946,3986.0
2019-02-08 12:55:00,159.94,160.0,159.89,159.89,2200.0,150.7852,150.8418,150.7381,150.7381,2200.0
2019-02-08 13:00:00,159.86,159.94,159.86,159.91,2700.0,150.7098,150.7852,150.7098,150.7569,2700.0
2019-02-08 13:05:00,159.89,159.98,159.88,159.98,2300.0,150.7381,150.8229,150.7286,150.8229,2300.0
2019-02-08 13:10:00,160.01,160.05,159.95,159.95,9175.0,150.8512,150.8889,150.7946,150.7946,9175.0
2019-02-08 13:15:00,159.96,159.96,159.87,159.9,3891.0,150.8041,150.8041,150.7192,150.7475,3891.0
2019-02-08 13:20:00,159.93,159.93,159.79,159.79,2545.0,150.7758,150.7758,150.6438,150.6438,2545.0
2019-02-08 13:25:00,159.78,159.81,159.71,159.74,3048.0,150.6344,150.6626,150.5684,150.5966,3048.0
2019-02-08 13:30:00,159.77,159.86,159.77,159.82,2244.0,150.6249,150.7098,150.6249,150.6721,2244.0
2019-02-08 13:35:00,159.82,159.85,159.74,159.78,3286.0,150.6721,150.7003,150.5966,150.6344,3286.0
2019-02-08 13:40:00,159.83,159.94,159.82,159.94,1200.0,150.6815,150.7852,150.6721,150.7852,1200.0
2019-02-08 13:45:00,159.93,159.96,159.89,159.92,2100.0,150.7758,150.8041,150.7381,150.7663,2100.0
2019-02-08 13:50:00,159.91,160.03,159.91,159.97,3956.0,150.7569,150.87,150.7569,150.8135,3956.0
2019-02-08 13:55:00,160.0,160.06,159.89,160.0,10096.0,150.8418,150.8983,150.7381,150.8418,10096.0
2019-02-08 14:00:00,159.98,160.02,159.93,159.97,2486.0,150.8229,150.8606,150.7758,150.8135,2486.0
2019-02-08 14:05:00,159.9,160.01,159.9,160.0,2600.0,150.7475,150.8512,150.7475,150.8418,2600.0
2019-02-08 14:10:00,160.0,160.04,159.95,160.02,5092.0,150.8418,150.8795,150.7946,150.8606,5092.0
2019-02-08 14:15:00,159.97,160.03,159.91,159.97,5800.0,150.8135,150.87,150.7569,150.8135,5800.0
2019-02-08 14:20:00,159.99,159.99,159.89,159.98,2405.0,150.8323,150.8323,150.7381,150.8229,2405.0
2019-02-08 14:25:00,159.96,160.03,159.95,160.03,3400.0,150.8041,150.87,150.7946,150.87,3400.0
2019-02-08 14:30:00,160.02,160.04,159.94,160.0,4530.0,150.8606,150.8795,150.7852,150.8418,4530.0
2019-02-08 14:35:00,160.0,160.03,159.95,160.02,4700.0,150.8418,150.87,150.7946,150.8606,4700.0
2019-02-08 14:40:00,160.0,160.02,159.94,159.96,6986.0,150.8418,150.8606,150.7852,150.8041,6986.0
2019-02-08 14:45:00,159.98,160.13,159.93,160.02,8630.0,150.8229,150.9643,150.7758,150.8606,8630.0
2019-02-08 14:50:00,160.0,160.11,159.98,159.99,7870.0,150.8418,150.9455,150.8229,150.8323,7870.0
2019-02-08 14:55:00,159.97,160.02,159.93,159.95,4580.0,150.8135,150.8606,150.7758,150.7946,4580.0
2019-02-08 15:00:00,159.92,159.97,159.9,159.91,3070.0,150.7663,150.8135,150.7475,150.7569,3070.0
2019-02-08 15:05:00,159.9,160.0,159.87,159.97,5809.0,150.7475,150.8418,150.7192,150.8135,5809.0
2019-02-08 15:10:00,160.0,160.25,159.95,160.25,4905.0,150.8418,151.0775,150.7946,151.0775,4905.0
2019-02-08 15:15:00,160.25,160.28,160.16,160.18,8453.0,151.0775,151.1057,150.9926,151.0115,8453.0
2019-02-08 15:20:00,160.19,160.38,160.16,160.27,4209.0,151.0209,151.2,150.9926,151.0963,4209.0
2019-02-08 15:25:00,160.28,160.32,160.22,160.32,3644.0,151.1057,151.1434,151.0492,151.1434,3644.0
2019-02-08 15:30:00,160.32,160.34,160.15,160.26,6524.0,151.1434,151.1623,150.9832,151.0869,6524.0
2019-02-08 15:35:00,160.25,160.25,160.1,160.22,7614.0,151.0775,151.0775,150.936,151.0492,7614.0
2019-02-08 15:40:00,160.21,160.25,160.12,160.18,7785.0,151.0397,151.0775,150.9549,151.0115,7785.0
2019-02-08 15:45:00,160.2,160.57,160.2,160.53,15317.0,151.0303,151.3791,151.0303,151.3414,15317.0
2019-02-08 15:50:00,160.55,160.74,160.52,160.74,21018.0,151.3603,151.5394,151.332,151.5394,21018.0
2019-02-08 15:55:00,160.75,161.19,160.71,161.15,79869.0,151.5488,151.9636,151.5111,151.9259,79869.0
2019-02-11 09:30:00,161.68,161.94,160.85,161.83,7317.0,152.4256,152.6707,151.6431,152.567,7317.0
2019-02-11 09:35:00,161.85,162.24,161.85,161.95,2249.0,152.5859,152.9535,152.5859,152.6801,2249.0
2019-02-11 09:40:00,161.88,162.5,161.88,162.36,3993.0,152.6142,153.1987,152.6142,153.0667,3993.0
2019-02-11 09:45:00,162.43,162.54,162.18,162.18,1400.0,153.1327,153.2364,152.897,152.897,1400.0
2019-02-11 09:50:00,162.18,162.24,162.04,162.23,3518.0,152.897,152.9535,152.765,152.9441,3518.0
2019-02-11 09:55:00,162.23,162.33,161.94,162.24,5540.0,152.9441,153.0384,152.6707,152.9535,5540.0
2019-02-11 10:00:00,162.24,162.27,161.93,162.11,5482.0,152.9535,152.9818,152.6613,152.831,5482.0
2019-02-11 10:05:00,162.03,162.2,161.83,162.16,8897.0,152.7556,152.9158,152.567,152.8781,8897.0
2019-02-11 10:10:00,162.24,162.24,161.93,161.98,6122.0,152.9535,152.9535,152.6613,152.7084,6122.0
2019-02-11 10:15:00,161.96,162.17,161.96,162.13,4402.0,152.6896,152.8876,152.6896,152.8498,4402.0
2019-02-11 10:20:00,162.13,162.2,161.83,161.98,3815.0,152.8498,152.9158,152.567,152.7084,3815.0
2019-02-11 10:25:00,161.9,161.95,161.8,161.81,2100.0,152.633,152.6801,152.5387,152.5482,2100.0
2019-02-11 10:30:00,161.78,161.82,161.67,161.75,3500.0,152.5199,152.5576,152.4162,152.4916,3500.0
2019-02-11 10:35:00,161.75,161.96,161.68,161.79,11215.0,152.4916,152.6896,152.4256,152.5293,11215.0
2019-02-11 10:40:00,161.84,162.06,161.84,161.99,3000.0,152.5764,152.7839,152.5764,152.7179,3000.0
2019-02-11 10:45:00,161.99,162.02,161.88,161.9,7800.0,152.7179,152.7461,152.6142,152.633,7800.0
2019-02-11 10:50:00,161.88,161.94,161.78,161.92,4399.0,152.6142,152.6707,152.5199,152.6519,4399.0
2019-02-11 10:55:00,161.84,161.9,161.79,161.82,4000.0,152.5764,152.633,152.5293,152.5576,4000.0
2019-02-11 11:00:00,161.8,161.91,161.77,161.79,6469.0,152.5387,152.6424,152.5104,152.5293,6469.0
2019-02-11 11:05:00,161.84,161.84,161.48,161.48,3400.0,152.5764,152.5764,152.237,152.237,3400.0
2019-02-11 11:10:00,161.53,161.77,161.53,161.64,4901.0,152.2842,152.5104,152.2842,152.3879,4901.0
2019-02-11 11:15:00,161.66,161.97,161.66,161.82,8104.0,152.4067,152.699,152.4067,152.5576,8104.0
2019-02-11 11:20:00,161.87,162.28,161.87,162.19,19585.0,152.6047,152.9913,152.6047,152.9064,19585.0
2019-02-11 11:25:00,162.21,162.25,161.97,162.05,11360.0,152.9253,152.963,152.699,152.7744,11360.0
2019-02-11 11:30:00,162.0,162.06,161.95,162.05,4992.0,152.7273,152.7839,152.6801,152.7744,4992.0
2019-02-11 11:35:00,161.99,162.04,161.83,161.92,2741.0,152.7179,152.765,152.567,152.6519,2741.0
2019-02-11 11:40:00,161.97,161.97,161.84,161.84,1124.0,152.699,152.699,152.5764,152.5764,1124.0
2019-02-11 11:45:00,161.83,161.89,161.83,161.89,2106.0,152.567,152.6236,152.567,152.6236,2106.0
2019-02-11 11:50:00,161.92,161.93,161.82,161.93,7994.0,152.6519,152.6613,152.5576,152.6613,7994.0
2019-02-11 11:55:00,161.91,161.94,161.88,161.91,3961.0,152.6424,152.6707,152.6142,152.6424,3961.0
2019-02-11 12:00:00,161.89,161.94,161.7,161.71,4402.0,152.6236,152.6707,152.4445,152.4539,4402.0
2019-02-11 12:05:00,161.68,161.85,161.68,161.77,3101.0,152.4256,152.5859,152.4256,152.5104,3101.0
2019-02-11 12:10:00,161.81,161.81,161.66,161.77,2400.0,152.5482,152.5482,152.4067,152.5104,2400.0
2019-02-11 12:15:00,161.72,161.82,161.6,161.61,1600.0,152.4633,152.5576,152.3502,152.3596,1600.0
2019-02-11 12:20:00,161.55,161.68,161.54,161.68,2300.0,152.303,152.4256,152.2936,152.4256,2300.0
2019-02-11 12:25:00,161.68,161.78,161.64,161.72,1780.0,152.4256,152.5199,152.3879,152.4633,1780.0
2019-02-11 12:30:00,161.76,161.84,161.73,161.79,2425.0,152.501,152.5764,152.4727,152.5293,2425.0
2019-02-11 12:35:00,161.8,161.84,161.78,161.84,3979.0,152.5387,152.5764,152.5199,152.5764,3979.0
2019-02-11 12:40:00,161.84,161.84,161.75,161.75,1300.0,152.5764,152.5764,152.4916,152.4916,1300.0
2019-02-11 12:45:00,161.73,161.84,161.73,161.76,2800.0,152.4727,152.5764,152.4727,152.501,2800.0
2019-02-11 12:50:00,161.72,161.76,161.59,161.76,3400.0,152.4633,152.501,152.3408,152.501,3400.0
2019-02-11 12:55:00,161.73,161.75,161.62,161.63,1413.0,152.4727,152.4916,152.369,152.3785,1413.0
2019-02-11 13:00:00,161.63,161.67,161.54,161.67,5163.0,152.3785,152.4162,152.2936,152.4162,5163.0
2019-02-11 13:05:00,161.75,161.75,161.64,161.69,3300.0,152.4916,152.4916,152.3879,152.435,3300.0
2019-02-11 13:10:00,161.67,161.7,161.53,161.7,3698.0,152.4162,152.4445,152.2842,152.4445,3698.0
2019-02-11 13:15:00,161.66,161.68,161.58,161.63,4000.0,152.4067,152.4256,152.3313,152.3785,4000.0
2019-02-11 13:20:00,161.67,161.75,161.66,161.68,2005.0,152.4162,152.4916,152.4067,152.4256,2005.0
2019-02-11 13:25:00,161.71,161.75,161.6,161.67,3498.0,152.4539,152.4916,152.3502,152.4162,3498.0
2019-02-11 13:30:00,161.72,161.79,161.69,161.74,2188.0,152.4633,152.5293,152.435,152.4822,2188.0
2019-02-11 13:35:00,161.71,161.87,161.68,161.7,5020.0,152.4539,152.6047,152.4256,152.4445,5020.0
2019-02-11 13:40:00,161.71,161.71,161.5,161.5,500.0,152.4539,152.4539,152.2559,152.2559,500.0
2019-02-11 13:45:00,161.48,161.55,161.36,161.45,2030.0,152.237,152.303,152.1239,152.2088,2030.0
2019-02-11 13:50:00,161.55,161.56,161.5,161.56,379.0,152.303,152.3125,152.2559,152.3125,379.0
2019-02-11 13:55:00,161.56,161.69,161.56,161.67,5565.0,152.3125,152.435,152.3125,152.4162,5565.0
2019-02-11 14:00:00,161.67,161.7,161.61,161.64,6653.0,152.4162,152.4445,152.3596,152.3879,6653.0
2019-02-11 14:05:00,161.69,161.71,161.6,161.63,6545.0,152.435,152.4539,152.3502,152.3785,6545.0
2019-02-11 14:10:00,161.62,161.71,161.62,161.71,1200.0,152.369,152.4539,152.369,152.4539,1200.0
2019-02-11 14:15:00,161.65,161.69,161.61,161.61,4200.0,152.3973,152.435,152.3596,152.3596,4200.0
2019-02-11 14:20:00,161.64,161.64,161.47,161.52,3801.0,152.3879,152.3879,152.2276,152.2748,3801.0
2019-02-11 14:25:00,161.48,161.48,161.47,161.47,400.0,152.237,152.237,152.2276,152.2276,400.0
2019-02-11 14:30:00,161.47,161.51,161.41,161.42,4319.0,152.2276,152.2653,152.1711,152.1805,4319.0
2019-02-11 14:35:00,161.44,161.48,161.4,161.41,2308.0,152.1993,152.237,152.1616,152.1711,2308.0
2019-02-11 14:40:00,161.42,161.54,161.41,161.47,4912.0,152.1805,152.2936,152.1711,152.2276,4912.0
2019-02-11 14:45:00,161.46,161.46,161.26,161.31,4557.0,152.2182,152.2182,152.0296,152.0768,4557.0
2019-02-11 14:50:00,161.35,161.5,161.35,161.5,5015.0,152.1145,152.2559,152.1145,152.2559,5015.0
2019-02-11 14:55:00,161.5,161.59,161.49,161.55,3564.0,152.2559,152.3408,152.2465,152.303,3564.0
2019-02-11 15:00:00,161.6,161.65,161.55,161.57,3367.0,152.3502,152.3973,152.303,152.3219,3367.0
2019-02-11 15:05:00,161.61,161.68,161.6,161.68,2351.0,152.3596,152.4256,152.3502,152.4256,2351.0
2019-02-11 15:10:00,161.67,161.71,161.58,161.65,4651.0,152.4162,152.4539,152.3313,152.3973,4651.0
2019-02-11 15:15:00,161.66,161.68,161.54,161.55,3802.0,152.4067,152.4256,152.2936,152.303,3802.0
2019-02-11 15:20:00,161.54,161.6,161.52,161.52,4572.0,152.2936,152.3502,152.2748,152.2748,4572.0
2019-02-11 15:25:00,161.54,161.71,161.54,161.66,3560.0,152.2936,152.4539,152.2936,152.4067,3560.0
2019-02-11 15:30:00,161.68,161.68,161.43,161.44,5128.0,152.4256,152.4256,152.1899,152.1993,5128.0
2019-02-11 15:35:00,161.45,161.62,161.43,161.55,6366.0,152.2088,152.369,152.1899,152.303,6366.0
2019-02-11 15:40:00,161.54,161.56,161.51,161.51,4033.0,152.2936,152.3125,152.2653,152.2653,4033.0
2019-02-11 15:45:00,161.46,161.57,161.44,161.57,10970.0,152.2182,152.3219,152.1993,152.3219,10970.0
2019-02-11 15:50:00,161.58,161.88,161.55,161.87,15521.0,152.3313,152.6142,152.303,152.6047,15521.0
2019-02-11 15:55:00,161.86,161.89,161.71,161.72,31677.0,152.5953,152.6236,152.4539,152.4633,31677.0
2019-02-12 09:30:00,163.0,163.0,162.3,162.43,10140.0,153.67,153.67,153.0101,153.1327,10140.0
2019-02-12 09:35:00,162.47,162.47,161.92,162.19,5200.0,153.1704,153.1704,152.6519,152.9064,5200.0
2019-02-12 09:40:00,162.44,162.59,161.8,161.8,5475.0,153.1421,153.2835,152.5387,152.5387,5475.0
2019-02-12 09:45:00,161.96,162.26,161.95,162.21,3505.0,152.6896,152.9724,152.6801,152.9253,3505.0
2019-02-12 09:50:00,162.09,162.31,162.06,162.31,3000.0,152.8121,153.0195,152.7839,153.0195,3000.0
2019-02-12 09:55:00,162.21,162.21,161.94,162.05,5214.0,152.9253,152.9253,152.6707,152.7744,5214.0
2019-02-12 10:00:00,162.02,162.48,162.02,162.47,2100.0,152.7461,153.1798,152.7461,153.1704,2100.0
2019-02-12 10:05:00,162.53,162.61,162.33,162.4,2000.0,153.2269,153.3024,153.0384,153.1044,2000.0
2019-02-12 10:10:00,162.4,162.45,162.21,162.27,10803.0,153.1044,153.1515,152.9253,152.9818,10803.0
2019-02-12 10:15:00,162.31,162.52,162.31,162.43,3223.0,153.0195,153.2175,153.0195,153.1327,3223.0
2019-02-12 10:20:00,162.43,162.46,162.39,162.39,900.0,153.1327,153.161,153.095,153.095,900.0
2019-02-12 10:25:00,162.47,162.47,162.18,162.2,2500.0,153.1704,153.1704,152.897,152.9158,2500.0
2019-02-12 10:30:00,162.27,162.38,162.27,162.38,600.0,152.9818,153.0855,152.9818,153.0855,600.0
2019-02-12 10:35:00,162.46,162.48,162.26,162.48,15479.0,153.161,153.1798,152.9724,153.1798,15479.0
2019-02-12 10:40:00,162.48,162.48,162.08,162.08,3966.0,153.1798,153.1798,152.8027,152.8027,3966.0
2019-02-12 10:45:00,162.03,162.18,161.98,162.18,2342.0,152.7556,152.897,152.7084,152.897,2342.0
2019-02-12 10:50:00,162.11,162.37,162.11,162.37,2483.0,152.831,153.0761,152.831,153.0761,2483.0
2019-02-12 10:55:00,162.42,162.65,162.42,162.62,2998.0,153.1232,153.3401,153.1232,153.3118,2998.0
2019-02-12 11:00:00,162.65,162.9,162.65,162.81,4183.0,153.3401,153.5758,153.3401,153.4909,4183.0
2019-02-12 11:05:00,162.86,162.93,162.84,162.89,3458.0,153.5381,153.6041,153.5192,153.5663,3458.0
2019-02-12 11:10:00,162.84,162.98,162.8,162.95,4711.0,153.5192,153.6512,153.4815,153.6229,4711.0
2019-02-12 11:15:00,162.88,163.09,162.88,162.96,11358.0,153.5569,153.7549,153.5569,153.6323,11358.0
2019-02-12 11:20:00,162.91,163.26,162.91,163.26,7391.0,153.5852,153.9152,153.5852,153.9152,7391.0
2019-02-12 11:25:00,163.27,163.28,163.13,163.22,4398.0,153.9246,153.934,153.7926,153.8775,4398.0
2019-02-12 11:30:00,163.3,163.3,163.02,163.06,6198.0,153.9529,153.9529,153.6889,153.7266,6198.0
2019-02-12 11:35:00,163.06,163.35,163.05,163.35,9460.0,153.7266,154.0,153.7172,154.0,9460.0
2019-02-12 11:40:00,163.3,163.33,163.07,163.07,7910.0,153.9529,153.9812,153.736,153.736,7910.0
2019-02-12 11:45:00,163.07,163.07,162.93,162.96,6987.0,153.736,153.736,153.6041,153.6323,6987.0
2019-02-12 11:50:00,162.97,163.11,162.92,163.11,10745.0,153.6418,153.7737,153.5946,153.7737,10745.0
2019-02-12 11:55:00,163.19,163.25,163.16,163.21,1667.0,153.8492,153.9057,153.8209,153.868,1667.0
2019-02-12 12:00:00,163.21,163.21,163.14,163.14,1285.0,153.868,153.868,153.802,153.802,1285.0
2019-02-12 12:05:00,163.16,163.16,162.98,163.06,5626.0,153.8209,153.8209,153.6512,153.7266,5626.0
2019-02-12 12:10:00,163.05,163.05,162.93,162.97,5228.0,153.7172,153.7172,153.6041,153.6418,5228.0
2019-02-12 12:15:00,163.04,163.05,162.81,162.81,3900.0,153.7078,153.7172,153.4909,153.4909,3900.0
2019-02-12 12:20:00,162.84,162.94,162.84,162.92,3131.0,153.5192,153.6135,153.5192,153.5946,3131.0
2019-02-12 12:25:00,162.97,163.01,162.87,162.91,1477.0,153.6418,153.6795,153.5475,153.5852,1477.0
2019-02-12 12:30:00,162.96,162.96,162.86,162.9,1983.0,153.6323,153.6323,153.5381,153.5758,1983.0
2019-02-12 12:35:00,162.95,163.11,162.95,163.04,2426.0,153.6229,153.7737,153.6229,153.7078,2426.0
2019-02-12 12:40:00,163.01,163.03,162.95,162.95,1811.0,153.6795,153.6983,153.6229,153.6229,1811.0
2019-02-12 12:45:00,162.9,162.9,162.79,162.82,4348.0,153.5758,153.5758,153.4721,153.5003,4348.0
2019-02-12 12:50:00,162.94,162.99,162.93,162.96,2420.0,153.6135,153.6606,153.6041,153.6323,2420.0
2019-02-12 12:55:00,162.99,163.05,162.98,163.02,2714.0,153.6606,153.7172,153.6512,153.6889,2714.0
2019-02-12 13:00:00,162.98,162.99,162.83,162.83,3334.0,153.6512,153.6606,153.5098,153.5098,3334.0
2019-02-12 13:05:00,162.8,162.8,162.74,162.76,2900.0,153.4815,153.4815,153.4249,153.4438,2900.0
2019-02-12 13:10:00,162.76,162.76,162.74,162.74,1000.0,153.4438,153.4438,153.4249,153.4249,1000.0
2019-02-12 13:15:00,162.74,162.74,162.64,162.73,1981.0,153.4249,153.4249,153.3307,153.4155,1981.0
2019-02-12 13:20:00,162.73,162.89,162.73,162.82,2376.0,153.4155,153.5663,153.4155,153.5003,2376.0
2019-02-12 13:25:00,162.9,163.01,162.9,162.98,3748.0,153.5758,153.6795,153.5758,153.6512,3748.0
2019-02-12 13:30:00,163.0,163.05,162.96,162.96,4990.0,153.67,153.7172,153.6323,153.6323,4990.0
2019-02-12 13:35:00,163.07,163.15,163.02,163.03,6702.0,153.736,153.8115,153.6889,153.6983,6702.0
2019-02-12 13:40:00,163.03,163.06,162.88,162.88,6556.0,153.6983,153.7266,153.5569,153.5569,6556.0
2019-02-12 13:45:00,162.89,163.08,162.85,163.05,13027.0,153.5663,153.7455,153.5286,153.7172,13027.0
2019-02-12 13:50:00,163.02,163.07,162.97,162.97,7100.0,153.6889,153.736,153.6418,153.6418,7100.0
2019-02-12 13:55:00,162.99,163.15,162.95,163.15,10700.0,153.6606,153.8115,153.6229,153.8115,10700.0
2019-02-12 14:00:00,163.11,163.11,163.08,163.09,600.0,153.7737,153.7737,153.7455,153.7549,600.0
2019-02-12 14:05:00,163.15,163.15,163.1,163.11,725.0,153.8115,153.8115,153.7643,153.7737,725.0
2019-02-12 14:10:00,163.06,163.19,163.06,163.14,3200.0,153.7266,153.8492,153.7266,153.802,3200.0
2019-02-12 14:15:00,163.18,163.18,163.0,163.01,3412.0,153.8397,153.8397,153.67,153.6795,3412.0
2019-02-12 14:20:00,163.03,163.04,162.94,163.0,3538.0,153.6983,153.7078,153.6135,153.67,3538.0
2019-02-12 14:25:00,163.04,163.04,162.86,162.87,1925.0,153.7078,153.7078,153.5381,153.5475,1925.0
2019-02-12 14:30:00,162.91,162.94,162.79,162.85,1950.0,153.5852,153.6135,153.4721,153.5286,1950.0
2019-02-12 14:35:00,162.87,162.87,162.79,162.8,1405.0,153.5475,153.5475,153.4721,153.4815,1405.0
2019-02-12 14:40:00,162.81,162.81,162.68,162.77,1800.0,153.4909,153.4909,153.3684,153.4532,1800.0
2019-02-12 14:45:00,162.81,162.86,162.8,162.86,1492.0,153.4909,153.5381,153.4815,153.5381,1492.0
2019-02-12 14:50:00,162.84,162.87,162.78,162.87,2100.0,153.5192,153.5475,153.4626,153.5475,2100.0
2019-02-12 14:55:00,162.89,162.98,162.84,162.91,16958.0,153.5663,153.6512,153.5192,153.5852,16958.0
2019-02-12 15:00:00,162.85,162.91,162.81,162.89,4973.0,153.5286,153.5852,153.4909,153.5663,4973.0
2019-02-12 15:05:00,162.87,162.97,162.87,162.95,3332.0,153.5475,153.6418,153.5475,153.6229,3332.0
2019-02-12 15:10:00,162.93,162.99,162.86,162.99,1700.0,153.6041,153.6606,153.5381,153.6606,1700.0
2019-02-12 15:15:00,163.03,163.04,162.98,163.0,2130.0,153.6983,153.7078,153.6512,153.67,2130.0
2019-02-12 15:20:00,163.03,163.12,163.0,163.1,800.0,153.6983,153.7832,153.67,153.7643,800.0
2019-02-12 15:25:00,163.1,163.18,163.05,163.17,2900.0,153.7643,153.8397,153.7172,153.8303,2900.0
2019-02-12 15:30:00,163.13,163.18,163.09,163.09,3100.0,153.7926,153.8397,153.7549,153.7549,3100.0
2019-02-12 15:35:00,163.11,163.15,163.05,163.15,4370.0,153.7737,153.8115,153.7172,153.8115,4370.0
2019-02-12 15:40:00,163.15,163.18,163.08,163.11,6290.0,153.8115,153.8397,153.7455,153.7737,6290.0
2019-02-12 15:45:00,163.07,163.09,162.9,162.9,11937.0,153.736,153.7549,153.5758,153.5758,11937.0
2019-02-12 15:50:00,162.91,163.08,162.9,163.07,15126.0,153.5852,153.7455,153.5758,153.736,15126.0
2019-02-12 15:55:00,163.07,163.27,163.0,163.11,36999.0,153.736,153.9246,153.67,153.7737,36999.0
2019-02-13 09:30:00,164.2,164.88,163.81,164.68,6169.0,154.8014,155.4424,154.4337,155.2539,6169.0
2019-02-13 09:35:00,164.53,164.75,164.46,164.62,2792.0,155.1125,155.3199,155.0465,155.1973,2792.0
2019-02-13 09:40:00,164.69,165.42,164.68,165.23,13918.0,155.2633,155.9515,155.2539,155.7724,13918.0
2019-02-13 09:45:00,165.31,165.55,165.24,165.54,13650.0,155.8478,156.0741,155.7818,156.0647,13650.0
2019-02-13 09:50:00,165.44,165.8,165.38,165.53,21041.0,155.9704,156.3098,155.9138,156.0552,21041.0
2019-02-13 09:55:00,165.56,165.61,165.12,165.12,5067.0,156.0835,156.1307,155.6687,155.6687,5067.0
2019-02-13 10:00:00,164.97,165.0,164.64,164.64,1500.0,155.5273,155.5556,155.2162,155.2162,1500.0
2019-02-13 10:05:00,164.66,164.66,164.47,164.6,3140.0,155.235,155.235,155.0559,155.1785,3140.0
2019-02-13 10:10:00,164.7,164.91,164.54,164.55,2485.0,155.2727,155.4707,155.1219,155.1313,2485.0
2019-02-13 10:15:00,164.57,164.57,164.19,164.21,2300.0,155.1502,155.1502,154.7919,154.8108,2300.0
2019-02-13 10:20:00,164.21,164.8,164.2,164.7,6026.0,154.8108,155.367,154.8014,155.2727,6026.0
2019-02-13 10:25:00,164.77,165.31,164.77,165.19,4823.0,155.3387,155.8478,155.3387,155.7347,4823.0
2019-02-13 10:30:00,165.28,165.28,164.9,165.0,3281.0,155.8195,155.8195,155.4613,155.5556,3281.0
2019-02-13 10:35:00,165.08,165.19,164.82,164.82,3514.0,155.631,155.7347,155.3859,155.3859,3514.0
2019-02-13 10:40:00,164.77,165.01,164.69,164.76,4700.0,155.3387,155.565,155.2633,155.3293,4700.0
2019-02-13 10:45:00,164.82,164.92,164.7,164.75,3470.0,155.3859,155.4801,155.2727,155.3199,3470.0
2019-02-13 10:50:00,164.79,164.97,164.7,164.71,3500.0,155.3576,155.5273,155.2727,155.2822,3500.0
2019-02-13 10:55:00,164.72,164.74,164.56,164.56,1700.0,155.2916,155.3104,155.1408,155.1408,1700.0
2019-02-13 11:00:00,164.59,164.9,164.59,164.71,4200.0,155.169,155.4613,155.169,155.2822,4200.0
2019-02-13 11:05:00,164.71,164.87,164.71,164.81,8730.0,155.2822,155.433,155.2822,155.3764,8730.0
2019-02-13 11:10:00,164.77,164.84,164.62,164.71,4266.0,155.3387,155.4047,155.1973,155.2822,4266.0
2019-02-13 11:15:00,164.68,164.68,164.46,164.46,5301.0,155.2539,155.2539,155.0465,155.0465,5301.0
2019-02-13 11:20:00,164.38,164.48,164.26,164.26,5700.0,154.9711,155.0653,154.8579,154.8579,5700.0
2019-02-13 11:25:00,164.23,164.29,164.17,164.23,3800.0,154.8296,154.8862,154.7731,154.8296,3800.0
2019-02-13 11:30:00,164.23,164.23,163.94,163.94,2174.0,154.8296,154.8296,154.5562,154.5562,2174.0
2019-02-13 11:35:00,164.03,164.23,164.02,164.07,2000.0,154.6411,154.8296,154.6317,154.6788,2000.0
2019-02-13 11:40:00,164.02,164.13,163.99,164.09,3500.0,154.6317,154.7354,154.6034,154.6977,3500.0
2019-02-13 11:45:00,164.05,164.29,164.05,164.25,3300.0,154.6599,154.8862,154.6599,154.8485,3300.0
2019-02-13 11:50:00,164.19,164.34,164.19,164.34,4906.0,154.7919,154.9333,154.7919,154.9333,4906.0
2019-02-13 11:55:00,164.34,164.4,164.3,164.36,1300.0,154.9333,154.9899,154.8956,154.9522,1300.0
2019-02-13 12:00:00,164.36,164.36,164.27,164.28,1950.0,154.9522,154.9522,154.8674,154.8768,1950.0
2019-02-13 12:05:00,164.28,164.37,164.21,164.35,3028.0,154.8768,154.9616,154.8108,154.9428,3028.0
2019-02-13 12:10:00,164.28,164.28,164.1,164.26,2300.0,154.8768,154.8768,154.7071,154.8579,2300.0
2019-02-13 12:15:00,164.26,164.33,164.18,164.23,3000.0,154.8579,154.9239,154.7825,154.8296,3000.0
2019-02-13 12:20:00,164.3,164.34,164.13,164.13,3294.0,154.8956,154.9333,154.7354,154.7354,3294.0
2019-02-13 12:25:00,164.13,164.21,164.13,164.18,1220.0,154.7354,154.8108,154.7354,154.7825,1220.0
2019-02-13 12:30:00,164.16,164.21,164.07,164.13,3533.0,154.7636,154.8108,154.6788,154.7354,3533.0
2019-02-13 12:35:00,164.13,164.2,164.05,164.08,1400.0,154.7354,154.8014,154.6599,154.6882,1400.0
2019-02-13 12:40:00,164.1,164.16,164.08,164.08,1400.0,154.7071,154.7636,154.6882,154.6882,1400.0
2019-02-13 12:45:00,164.11,164.16,164.04,164.16,1320.0,154.7165,154.7636,154.6505,154.7636,1320.0
2019-02-13 12:50:00,164.3,164.3,164.03,164.19,3210.0,154.8956,154.8956,154.6411,154.7919,3210.0
2019-02-13 12:55:00,164.13,164.19,164.13,164.15,500.0,154.7354,154.7919,154.7354,154.7542,500.0
2019-02-13 13:00:00,164.23,164.3,164.13,164.27,4283.0,154.8296,154.8956,154.7354,154.8674,4283.0
2019-02-13 13:05:00,164.23,164.5,164.23,164.48,3035.0,154.8296,155.0842,154.8296,155.0653,3035.0
2019-02-13 13:10:00,164.47,164.55,164.38,164.55,3404.0,155.0559,155.1313,154.9711,155.1313,3404.0
2019-02-13 13:15:00,164.48,164.53,164.35,164.52,3500.0,155.0653,155.1125,154.9428,155.103,3500.0
2019-02-13 13:20:00,164.45,164.45,164.34,164.4,1009.0,155.037,155.037,154.9333,154.9899,1009.0
2019-02-13 13:25:00,164.45,164.57,164.42,164.47,1600.0,155.037,155.1502,155.0088,155.0559,1600.0
2019-02-13 13:30:00,164.42,164.48,164.4,164.48,1000.0,155.0088,155.0653,154.9899,155.0653,1000.0
2019-02-13 13:35:00,164.45,164.46,164.4,164.46,1160.0,155.037,155.0465,154.9899,155.0465,1160.0
2019-02-13 13:40:00,164.49,164.49,164.3,164.39,4636.0,155.0748,155.0748,154.8956,154.9805,4636.0
2019-02-13 13:45:00,164.43,164.48,164.43,164.46,1407.0,155.0182,155.0653,155.0182,155.0465,1407.0
2019-02-13 13:50:00,164.48,164.53,164.43,164.47,2700.0,155.0653,155.1125,155.0182,155.0559,2700.0
2019-02-13 13:55:00,164.5,164.57,164.42,164.42,500.0,155.0842,155.1502,155.0088,155.0088,500.0
2019-02-13 14:00:00,164.45,164.62,164.45,164.59,800.0,155.037,155.1973,155.037,155.169,800.0
2019-02-13 14:05:00,164.61,164.61,164.49,164.56,2189.0,155.1879,155.1879,155.0748,155.1408,2189.0
2019-02-13 14:10:00,164.55,164.59,164.41,164.46,1300.0,155.1313,155.169,154.9993,155.0465,1300.0
2019-02-13 14:15:00,164.47,164.47,164.37,164.41,5414.0,155.0559,155.0559,154.9616,154.9993,5414.0
2019-02-13 14:20:00,164.44,164.52,164.36,164.46,3100.0,155.0276,155.103,154.9522,155.0465,3100.0
2019-02-13 14:25:00,164.5,164.5,164.41,164.47,3200.0,155.0842,155.0842,154.9993,155.0559,3200.0
2019-02-13 14:30:00,164.46,164.53,164.42,164.46,2124.0,155.0465,155.1125,155.0088,155.0465,2124.0
2019-02-13 14:35:00,164.52,164.52,164.44,164.44,2390.0,155.103,155.103,155.0276,155.0276,2390.0
2019-02-13 14:40:00,164.47,164.6,164.47,164.58,3639.0,155.0559,155.1785,155.0559,155.1596,3639.0
2019-02-13 14:45:00,164.63,164.66,164.6,164.61,2346.0,155.2067,155.235,155.1785,155.1879,2346.0
2019-02-13 14:50:00,164.61,164.72,164.61,164.67,3918.0,155.1879,155.2916,155.1879,155.2445,3918.0
2019-02-13 14:55:00,164.64,164.72,164.54,164.7,5755.0,155.2162,155.2916,155.1219,155.2727,5755.0
2019-02-13 15:00:00,164.66,164.72,164.64,164.64,1600.0,155.235,155.2916,155.2162,155.2162,1600.0
2019-02-13 15:05:00,164.64,164.67,164.62,164.67,1638.0,155.2162,155.2445,155.1973,155.2445,1638.0
2019-02-13 15:10:00,164.67,164.79,164.67,164.7,5648.0,155.2445,155.3576,155.2445,155.2727,5648.0
2019-02-13 15:15:00,164.73,164.84,164.72,164.8,3176.0,155.301,155.4047,155.2916,155.367,3176.0
2019-02-13 15:20:00,164.82,164.88,164.81,164.82,3630.0,155.3859,155.4424,155.3764,155.3859,3630.0
2019-02-13 15:25:00,164.82,164.86,164.73,164.84,4645.0,155.3859,155.4236,155.301,155.4047,4645.0
2019-02-13 15:30:00,164.88,164.95,164.85,164.9,4800.0,155.4424,155.5084,155.4142,155.4613,4800.0
2019-02-13 15:35:00,164.89,164.9,164.73,164.73,3526.0,155.4519,155.4613,155.301,155.301,3526.0
2019-02-13 15:40:00,164.75,164.78,164.6,164.6,4202.0,155.3199,155.3482,155.1785,155.1785,4202.0
2019-02-13 15:45:00,164.6,164.63,164.38,164.53,11604.0,155.1785,155.2067,154.9711,155.1125,11604.0
2019-02-13 15:50:00,164.52,164.53,164.41,164.51,16512.0,155.103,155.1125,154.9993,155.0936,16512.0
2019-02-13 15:55:00,164.52,164.71,164.52,164.56,38828.0,155.103,155.2822,155.103,155.1408,38828.0
2019-02-14 09:30:00,163.44,163.44,163.17,163.17,5393.0,154.0849,154.0849,153.8303,153.8303,5393.0
2019-02-14 09:35:00,163.05,163.05,162.8,162.99,1992.0,153.7172,153.7172,153.4815,153.6606,1992.0
2019-02-14 09:40:00,162.82,163.01,162.57,162.67,7300.0,153.5003,153.6795,153.2647,153.3589,7300.0
2019-02-14 09:45:00,162.67,163.12,162.65,162.88,3900.0,153.3589,153.7832,153.3401,153.5569,3900.0
2019-02-14 09:50:00,162.88,163.11,162.63,163.04,15096.0,153.5569,153.7737,153.3212,153.7078,15096.0
2019-02-14 09:55:00,163.04,163.31,162.86,163.3,39144.0,153.7078,153.9623,153.5381,153.9529,39144.0
2019-02-14 10:00:00,163.32,163.63,163.06,163.43,8185.0,153.9717,154.264,153.7266,154.0754,8185.0
2019-02-14 10:05:00,163.52,163.74,163.48,163.65,3600.0,154.1603,154.3677,154.1226,154.2828,3600.0
2019-02-14 10:10:00,163.65,163.74,163.29,163.29,5411.0,154.2828,154.3677,153.9434,153.9434,5411.0
2019-02-14 10:15:00,163.44,163.58,163.32,163.5,2600.0,154.0849,154.2168,153.9717,154.1414,2600.0
2019-02-14 10:20:00,163.52,163.52,163.31,163.37,6200.0,154.1603,154.1603,153.9623,154.0189,6200.0
2019-02-14 10:25:00,163.32,163.46,163.24,163.24,8372.0,153.9717,154.1037,153.8963,153.8963,8372.0
2019-02-14 10:30:00,163.23,163.57,163.22,163.57,6221.0,153.8869,154.2074,153.8775,154.2074,6221.0
2019-02-14 10:35:00,163.58,163.63,163.06,163.06,8217.0,154.2168,154.264,153.7266,153.7266,8217.0
2019-02-14 10:40:00,163.09,163.53,163.09,163.35,4565.0,153.7549,154.1697,153.7549,154.0,4565.0
2019-02-14 10:45:00,163.35,163.43,163.28,163.31,6678.0,154.0,154.0754,153.934,153.9623,6678.0
2019-02-14 10:50:00,163.36,163.38,163.11,163.14,9372.0,154.0094,154.0283,153.7737,153.802,9372.0
2019-02-14 10:55:00,163.07,163.14,162.91,162.95,6141.0,153.736,153.802,153.5852,153.6229,6141.0
2019-02-14 11:00:00,163.04,163.16,162.8,162.8,4799.0,153.7078,153.8209,153.4815,153.4815,4799.0
2019-02-14 11:05:00,162.85,163.0,162.81,162.88,3700.0,153.5286,153.67,153.4909,153.5569,3700.0
2019-02-14 11:10:00,162.92,162.95,162.71,162.71,3523.0,153.5946,153.6229,153.3966,153.3966,3523.0
2019-02-14 11:15:00,162.8,162.97,162.72,162.95,5304.0,153.4815,153.6418,153.4061,153.6229,5304.0
2019-02-14 11:20:00,162.96,162.98,162.82,162.82,4715.0,153.6323,153.6512,153.5003,153.5003,4715.0
2019-02-14 11:25:00,162.76,162.93,162.73,162.83,3171.0,153.4438,153.6041,153.4155,153.5098,3171.0
2019-02-14 11:30:00,162.83,162.85,162.68,162.68,3274.0,153.5098,153.5286,153.3684,153.3684,3274.0
2019-02-14 11:35:00,162.7,162.82,162.66,162.82,6943.0,153.3872,153.5003,153.3495,153.5003,6943.0
2019-02-14 11:40:00,162.83,163.13,162.83,163.05,8804.0,153.5098,153.7926,153.5098,153.7172,8804.0
2019-02-14 11:45:00,163.09,163.12,163.01,163.03,3924.0,153.7549,153.7832,153.6795,153.6983,3924.0
2019-02-14 11:50:00,163.03,163.1,163.03,163.07,1900.0,153.6983,153.7643,153.6983,153.736,1900.0
2019-02-14 11:55:00,163.03,163.15,163.02,163.07,4419.0,153.6983,153.8115,153.6889,153.736,4419.0
2019-02-14 12:00:00,163.12,163.2,163.01,163.2,3400.0,153.7832,153.8586,153.6795,153.8586,3400.0
2019-02-14 12:05:00,163.25,163.29,163.11,163.12,3400.0,153.9057,153.9434,153.7737,153.7832,3400.0
2019-02-14 12:10:00,163.15,163.15,163.02,163.07,8375.0,153.8115,153.8115,153.6889,153.736,8375.0
2019-02-14 12:15:00,163.12,163.23,162.94,163.2,14351.0,153.7832,153.8869,153.6135,153.8586,14351.0
2019-02-14 12:20:00,163.22,163.35,163.15,163.31,6356.0,153.8775,154.0,153.8115,153.9623,6356.0
2019-02-14 12:25:00,163.35,163.47,163.3,163.45,3821.0,154.0,154.1131,153.9529,154.0943,3821.0
2019-02-14 12:30:00,163.47,163.58,163.45,163.54,7944.0,154.1131,154.2168,154.0943,154.1791,7944.0
2019-02-14 12:35:00,163.56,163.65,163.56,163.63,3720.0,154.198,154.2828,154.198,154.264,3720.0
2019-02-14 12:40:00,163.61,163.72,163.6,163.72,3802.0,154.2451,154.3488,154.2357,154.3488,3802.0
2019-02-14 12:45:00,163.73,163.79,163.64,163.65,5293.0,154.3583,154.4148,154.2734,154.2828,5293.0
2019-02-14 12:50:00,163.71,163.74,163.69,163.72,1700.0,154.3394,154.3677,154.3206,154.3488,1700.0
2019-02-14 12:55:00,163.74,163.75,163.63,163.68,7805.0,154.3677,154.3771,154.264,154.3111,7805.0
2019-02-14 13:00:00,163.67,163.73,163.66,163.7,4914.0,154.3017,154.3583,154.2923,154.33,4914.0
2019-02-14 13:05:00,163.73,163.79,163.72,163.78,4831.0,154.3583,154.4148,154.3488,154.4054,4831.0
2019-02-14 13:10:00,163.79,163.8,163.72,163.78,3769.0,154.4148,154.4243,154.3488,154.4054,3769.0
2019-02-14 13:15:00,163.77,163.83,163.73,163.8,2998.0,154.396,154.4525,154.3583,154.4243,2998.0
2019-02-14 13:20:00,163.83,163.83,163.73,163.8,6501.0,154.4525,154.4525,154.3583,154.4243,6501.0
2019-02-14 13:25:00,163.8,163.81,163.7,163.81,5565.0,154.4243,154.4337,154.33,154.4337,5565.0
2019-02-14 13:30:00,163.84,163.92,163.83,163.86,9073.0,154.462,154.5374,154.4525,154.4808,9073.0
2019-02-14 13:35:00,163.87,164.04,163.77,163.98,18723.0,154.4902,154.6505,154.396,154.594,18723.0
2019-02-14 13:40:00,164.03,164.08,164.0,164.03,3114.0,154.6411,154.6882,154.6128,154.6411,3114.0
2019-02-14 13:45:00,164.04,164.09,164.01,164.02,5937.0,154.6505,154.6977,154.6222,154.6317,5937.0
2019-02-14 13:50:00,164.03,164.05,163.88,163.91,8412.0,154.6411,154.6599,154.4997,154.528,8412.0
2019-02-14 13:55:00,163.93,164.06,163.89,163.99,2780.0,154.5468,154.6694,154.5091,154.6034,2780.0
2019-02-14 14:00:00,163.99,164.18,163.98,164.16,7747.0,154.6034,154.7825,154.594,154.7636,7747.0
2019-02-14 14:05:00,164.18,164.39,164.14,164.39,3000.0,154.7825,154.9805,154.7448,154.9805,3000.0
2019-02-14 14:10:00,164.34,164.56,164.31,164.33,16500.0,154.9333,155.1408,154.9051,154.9239,16500.0
2019-02-14 14:15:00,164.37,164.47,164.29,164.29,4992.0,154.9616,155.0559,154.8862,154.8862,4992.0
2019-02-14 14:20:00,164.34,164.35,164.26,164.35,20555.0,154.9333,154.9428,154.8579,154.9428,20555.0
2019-02-14 14:25:00,164.37,164.43,164.22,164.22,5800.0,154.9616,155.0182,154.8202,154.8202,5800.0
2019-02-14 14:30:00,164.24,164.25,163.89,164.0,6256.0,154.8391,154.8485,154.5091,154.6128,6256.0
2019-02-14 14:35:00,164.01,164.13,164.0,164.13,13800.0,154.6222,154.7354,154.6128,154.7354,13800.0
2019-02-14 14:40:00,164.11,164.17,164.07,164.07,3998.0,154.7165,154.7731,154.6788,154.6788,3998.0
2019-02-14 14:45:00,164.06,164.08,163.87,163.92,5285.0,154.6694,154.6882,154.4902,154.5374,5285.0
2019-02-14 14:50:00,163.87,163.95,163.78,163.91,8228.0,154.4902,154.5657,154.4054,154.528,8228.0
2019-02-14 14:55:00,163.9,164.07,163.32,163.36,67676.0,154.5185,154.6788,153.9717,154.0094,67676.0
2019-02-14 15:00:00,163.33,163.57,163.33,163.55,5557.0,153.9812,154.2074,153.9812,154.1886,5557.0
2019-02-14 15:05:00,163.56,164.1,163.56,163.75,12666.0,154.198,154.7071,154.198,154.3771,12666.0
2019-02-14 15:10:00,163.78,163.8,163.54,163.64,13125.0,154.4054,154.4243,154.1791,154.2734,13125.0
2019-02-14 15:15:00,163.62,163.75,163.62,163.72,8107.0,154.2546,154.3771,154.2546,154.3488,8107.0
2019-02-14 15:20:00,163.71,163.76,163.62,163.68,13397.0,154.3394,154.3865,154.2546,154.3111,13397.0
2019-02-14 15:25:00,163.66,163.69,163.58,163.63,12412.0,154.2923,154.3206,154.2168,154.264,12412.0
2019-02-14 15:30:00,163.61,163.92,163.58,163.9,12574.0,154.2451,154.5374,154.2168,154.5185,12574.0
2019-02-14 15:35:00,163.91,164.12,163.91,164.04,11323.0,154.528,154.7259,154.528,154.6505,11323.0
2019-02-14 15:40:00,164.04,164.14,163.99,164.05,15963.0,154.6505,154.7448,154.6034,154.6599,15963.0
2019-02-14 15:45:00,164.03,164.1,163.92,163.95,21615.0,154.6411,154.7071,154.5374,154.5657,21615.0
2019-02-14 15:50:00,163.92,163.96,163.82,163.96,27173.0,154.5374,154.5751,154.4431,154.5751,27173.0
2019-02-14 15:55:00,163.92,163.96,163.4,163.7,107408.0,154.5374,154.5751,154.0471,154.33,107408.0
2019-02-15 09:30:00,169.99,170.0,169.99,170.0,200.0,160.2599,160.2694,160.2599,160.2694,200.0
2019-02-15 09:35:00,169.05,171.0,168.19,168.71,120507.0,159.3737,161.2121,158.563,159.0532,120507.0
2019-02-15 09:40:00,168.96,170.59,168.68,170.05,45089.0,159.2889,160.8256,159.0249,160.3165,45089.0
2019-02-15 09:45:00,170.16,170.4,169.62,169.82,39195.0,160.4202,160.6465,159.9111,160.0997,39195.0
2019-02-15 09:50:00,169.81,169.87,169.06,169.48,18315.0,160.0902,160.1468,159.3832,159.7791,18315.0
2019-02-15 09:55:00,169.39,169.73,169.23,169.48,12244.0,159.6943,160.0148,159.5434,159.7791,12244.0
2019-02-15 10:00:00,169.5,169.77,169.38,169.65,27141.0,159.798,160.0525,159.6849,159.9394,27141.0
2019-02-15 10:05:00,169.66,170.05,169.59,169.72,70540.0,159.9488,160.3165,159.8828,160.0054,70540.0
2019-02-15 10:10:00,169.73,169.73,169.21,169.58,51625.0,160.0148,160.0148,159.5246,159.8734,51625.0
2019-02-15 10:15:00,169.68,170.86,169.68,170.86,17677.0,159.9677,161.0801,159.9677,161.0801,17677.0
2019-02-15 10:20:00,170.86,171.1,170.79,171.01,17668.0,161.0801,161.3064,161.0142,161.2216,17668.0
2019-02-15 10:25:00,171.09,171.26,170.94,171.24,9700.0,161.297,161.4573,161.1556,161.4384,9700.0
2019-02-15 10:30:00,171.23,171.58,170.89,170.89,36419.0,161.429,161.7589,161.1084,161.1084,36419.0
2019-02-15 10:35:00,170.98,171.0,170.55,170.61,10400.0,161.1933,161.2121,160.7879,160.8445,10400.0
2019-02-15 10:40:00,170.75,170.98,170.37,170.49,74090.0,160.9764,161.1933,160.6182,160.7313,74090.0
2019-02-15 10:45:00,170.48,170.73,169.85,169.85,18983.0,160.7219,160.9576,160.128,160.128,18983.0
2019-02-15 10:50:00,169.85,170.18,169.51,170.09,33972.0,160.128,160.4391,159.8074,160.3542,33972.0
2019-02-15 10:55:00,170.05,170.65,170.05,170.37,10541.0,160.3165,160.8822,160.3165,160.6182,10541.0
2019-02-15 11:00:00,170.5,171.32,170.5,171.22,31400.0,160.7408,161.5138,160.7408,161.4195,31400.0
2019-02-15 11:05:00,171.32,171.42,170.83,171.42,26570.0,161.5138,161.6081,161.0519,161.6081,26570.0
2019-02-15 11:10:00,171.36,171.36,170.67,170.88,26428.0,161.5515,161.5515,160.901,161.099,26428.0
2019-02-15 11:15:00,170.88,171.26,170.8,171.06,10030.0,161.099,161.4573,161.0236,161.2687,10030.0
2019-02-15 11:20:00,171.12,171.33,171.04,171.27,7976.0,161.3253,161.5232,161.2498,161.4667,7976.0
2019-02-15 11:25:00,171.26,171.55,171.22,171.45,11900.0,161.4573,161.7307,161.4195,161.6364,11900.0
2019-02-15 11:30:00,171.47,171.98,171.43,171.89,22229.0,161.6552,162.136,161.6175,162.0512,22229.0
2019-02-15 11:35:00,171.82,171.9,171.52,171.85,22164.0,161.9852,162.0606,161.7024,162.0135,22164.0
2019-02-15 11:40:00,171.88,171.96,171.5,171.51,6358.0,162.0418,162.1172,161.6835,161.6929,6358.0
2019-02-15 11:45:00,171.53,171.62,171.3,171.45,6896.0,161.7118,161.7966,161.495,161.6364,6896.0
2019-02-15 11:50:00,171.46,171.53,171.15,171.24,13224.0,161.6458,161.7118,161.3535,161.4384,13224.0
2019-02-15 11:55:00,171.3,171.38,171.07,171.22,28762.0,161.495,161.5704,161.2781,161.4195,28762.0
2019-02-15 12:00:00,171.27,171.27,170.36,170.41,30841.0,161.4667,161.4667,160.6088,160.6559,30841.0
2019-02-15 12:05:00,170.4,170.54,170.31,170.54,17635.0,160.6465,160.7785,160.5616,160.7785,17635.0
2019-02-15 12:10:00,170.55,170.55,170.08,170.13,31163.0,160.7879,160.7879,160.3448,160.3919,31163.0
2019-02-15 12:15:00,170.05,170.14,168.69,168.83,30556.0,160.3165,160.4014,159.0344,159.1663,30556.0
2019-02-15 12:20:00,168.82,169.19,168.63,168.96,41196.0,159.1569,159.5057,158.9778,159.2889,41196.0
2019-02-15 12:25:00,169.0,169.69,169.0,169.47,7878.0,159.3266,159.9771,159.3266,159.7697,7878.0
2019-02-15 12:30:00,169.45,169.45,168.99,169.09,5712.0,159.7509,159.7509,159.3172,159.4115,5712.0
2019-02-15 12:35:00,169.16,169.57,169.07,169.49,14250.0,159.4775,159.864,159.3926,159.7886,14250.0
2019-02-15 12:40:00,169.53,169.53,168.91,169.07,28071.0,159.8263,159.8263,159.2418,159.3926,28071.0
2019-02-15 12:45:00,169.1,169.22,168.63,168.94,22373.0,159.4209,159.534,158.9778,159.27,22373.0
2019-02-15 12:50:00,168.92,168.99,168.72,168.72,6262.0,159.2512,159.3172,159.0626,159.0626,6262.0
2019-02-15 12:55:00,168.78,168.86,168.67,168.8,4500.0,159.1192,159.1946,159.0155,159.1381,4500.0
2019-02-15 13:00:00,168.75,168.8,168.71,168.71,3300.0,159.0909,159.1381,159.0532,159.0532,3300.0
2019-02-15 13:05:00,168.71,168.77,168.44,168.54,9186.0,159.0532,159.1098,158.7987,158.8929,9186.0
2019-02-15 13:10:00,168.52,168.6,168.35,168.36,11031.0,158.8741,158.9495,158.7138,158.7232,11031.0
2019-02-15 13:15:00,168.36,168.56,168.31,168.5,6300.0,158.7232,158.9118,158.6761,158.8552,6300.0
2019-02-15 13:20:00,168.46,168.54,168.33,168.54,7037.0,158.8175,158.8929,158.695,158.8929,7037.0
2019-02-15 13:25:00,168.54,168.54,168.39,168.39,3545.0,158.8929,158.8929,158.7515,158.7515,3545.0
2019-02-15 13:30:00,168.46,168.58,168.46,168.46,5670.0,158.8175,158.9307,158.8175,158.8175,5670.0
2019-02-15 13:35:00,168.47,168.49,168.27,168.33,5262.0,158.8269,158.8458,158.6384,158.695,5262.0
2019-02-15 13:40:00,168.25,168.26,167.63,167.63,21388.0,158.6195,158.629,158.035,158.035,21388.0
2019-02-15 13:45:00,167.62,167.73,167.45,167.45,7661.0,158.0256,158.1293,157.8653,157.8653,7661.0
2019-02-15 13:50:00,167.45,167.54,167.31,167.54,12019.0,157.8653,157.9502,157.7333,157.9502,12019.0
2019-02-15 13:55:00,167.57,167.75,167.43,167.43,18348.0,157.9785,158.1482,157.8465,157.8465,18348.0
2019-02-15 14:00:00,167.43,167.48,167.27,167.32,30017.0,157.8465,157.8936,157.6956,157.7428,30017.0
2019-02-15 14:05:00,167.32,167.4,167.18,167.18,11536.0,157.7428,157.8182,157.6108,157.6108,11536.0
2019-02-15 14:10:00,167.18,167.19,166.89,166.89,10022.0,157.6108,157.6202,157.3374,157.3374,10022.0
2019-02-15 14:15:00,166.9,167.33,166.82,167.21,20927.0,157.3468,157.7522,157.2714,157.6391,20927.0
2019-02-15 14:20:00,167.19,167.8,167.17,167.65,22095.0,157.6202,158.1953,157.6014,158.0539,22095.0
2019-02-15 14:25:00,167.62,167.71,167.47,167.7,31688.0,158.0256,158.1104,157.8842,158.101,31688.0
2019-02-15 14:30:00,167.71,167.79,167.5,167.71,22020.0,158.1104,158.1859,157.9125,158.1104,22020.0
2019-02-15 14:35:00,167.81,167.97,167.62,167.91,26528.0,158.2047,158.3556,158.0256,158.299,26528.0
2019-02-15 14:40:00,167.81,167.96,167.6,167.93,10900.0,158.2047,158.3461,158.0067,158.3179,10900.0
2019-02-15 14:45:00,167.89,168.06,167.8,167.92,19690.0,158.2801,158.4404,158.1953,158.3084,19690.0
2019-02-15 14:50:00,167.93,168.35,167.87,167.94,16899.0,158.3179,158.7138,158.2613,158.3273,16899.0
2019-02-15 14:55:00,167.96,168.23,167.71,168.03,15000.0,158.3461,158.6007,158.1104,158.4121,15000.0
2019-02-15 15:00:00,168.01,168.23,167.78,168.01,24838.0,158.3933,158.6007,158.1764,158.3933,24838.0
2019-02-15 15:05:00,168.07,168.08,167.78,167.94,24224.0,158.4498,158.4593,158.1764,158.3273,24224.0
2019-02-15 15:10:00,167.89,168.0,167.72,167.87,38233.0,158.2801,158.3839,158.1199,158.2613,38233.0
2019-02-15 15:15:00,167.89,167.99,167.76,167.84,8370.0,158.2801,158.3744,158.1576,158.233,8370.0
2019-02-15 15:20:00,167.78,168.35,167.77,168.19,17075.0,158.1764,158.7138,158.167,158.563,17075.0
2019-02-15 15:25:00,168.15,168.3,167.9,168.01,19310.0,158.5253,158.6667,158.2896,158.3933,19310.0
2019-02-15 15:30:00,167.99,168.59,167.97,168.59,20278.0,158.3744,158.9401,158.3556,158.9401,20278.0
2019-02-15 15:35:00,168.6,168.62,168.34,168.4,22305.0,158.9495,158.9684,158.7044,158.761,22305.0
2019-02-15 15:40:00,168.41,168.8,168.4,168.8,25834.0,158.7704,159.1381,158.761,159.1381,25834.0
2019-02-15 15:45:00,168.82,169.25,168.81,169.25,43889.0,159.1569,159.5623,159.1475,159.5623,43889.0
2019-02-15 15:50:00,169.21,169.34,169.0,169.21,35065.0,159.5246,159.6472,159.3266,159.5246,35065.0
2019-02-15 15:55:00,169.23,169.37,169.13,169.26,65796.0,159.5434,159.6754,159.4492,159.5717,65796.0
2019-02-19 09:30:00,168.85,169.64,166.01,169.36,14312.0,159.1852,159.93,156.5078,159.666,14312.0
2019-02-19 09:35:00,169.48,169.48,169.0,169.0,2100.0,159.7791,159.7791,159.3266,159.3266,2100.0
2019-02-19 09:40:00,169.0,169.16,168.37,168.37,1717.0,159.3266,159.4775,158.7327,158.7327,1717.0
2019-02-19 09:45:00,168.41,168.55,168.19,168.4,7869.0,158.7704,158.9024,158.563,158.761,7869.0
2019-02-19 09:50:00,168.4,168.4,167.78,167.81,5092.0,158.761,158.761,158.1764,158.2047,5092.0
2019-02-19 09:55:00,167.8,167.85,167.45,167.72,9310.0,158.1953,158.2424,157.8653,158.1199,9310.0
2019-02-19 10:00:00,167.73,167.73,167.54,167.73,5936.0,158.1293,158.1293,157.9502,158.1293,5936.0
2019-02-19 10:05:00,167.6,167.66,167.35,167.5,7219.0,158.0067,158.0633,157.7711,157.9125,7219.0
2019-02-19 10:10:00,167.51,167.57,167.12,167.21,7226.0,157.9219,157.9785,157.5542,157.6391,7226.0
2019-02-19 10:15:00,167.21,167.46,167.16,167.45,10911.0,157.6391,157.8748,157.5919,157.8653,10911.0
2019-02-19 10:20:00,167.49,167.55,167.22,167.36,7599.0,157.903,157.9596,157.6485,157.7805,7599.0
2019-02-19 10:25:00,167.33,167.76,167.32,167.62,5712.0,157.7522,158.1576,157.7428,158.0256,5712.0
2019-02-19 10:30:00,167.62,167.66,167.35,167.55,7817.0,158.0256,158.0633,157.7711,157.9596,7817.0
2019-02-19 10:35:00,167.51,167.61,167.47,167.55,4977.0,157.9219,158.0162,157.8842,157.9596,4977.0
2019-02-19 10:40:00,167.62,167.91,167.6,167.78,6900.0,158.0256,158.299,158.0067,158.1764,6900.0
2019-02-19 10:45:00,167.87,168.0,167.82,167.89,4166.0,158.2613,158.3839,158.2142,158.2801,4166.0
2019-02-19 10:50:00,167.95,168.27,167.95,168.07,4968.0,158.3367,158.6384,158.3367,158.4498,4968.0
2019-02-19 10:55:00,168.07,168.11,167.59,167.59,7916.0,158.4498,158.4876,157.9973,157.9973,7916.0
2019-02-19 11:00:00,167.63,167.67,167.34,167.38,4044.0,158.035,158.0727,157.7616,157.7993,4044.0
2019-02-19 11:05:00,167.41,167.74,167.4,167.69,7268.0,157.8276,158.1387,157.8182,158.0916,7268.0
2019-02-19 11:10:00,167.73,167.98,167.62,167.97,5857.0,158.1293,158.365,158.0256,158.3556,5857.0
2019-02-19 11:15:00,167.95,168.17,167.91,168.06,4980.0,158.3367,158.5441,158.299,158.4404,4980.0
2019-02-19 11:20:00,168.03,168.17,167.91,168.08,3441.0,158.4121,158.5441,158.299,158.4593,3441.0
2019-02-19 11:25:00,168.06,168.06,167.82,167.82,2260.0,158.4404,158.4404,158.2142,158.2142,2260.0
2019-02-19 11:30:00,167.83,167.92,167.81,167.82,4657.0,158.2236,158.3084,158.2047,158.2142,4657.0
2019-02-19 11:35:00,167.87,168.06,167.87,167.97,5000.0,158.2613,158.4404,158.2613,158.3556,5000.0
2019-02-19 11:40:00,168.03,168.45,168.02,168.39,5021.0,158.4121,158.8081,158.4027,158.7515,5021.0
2019-02-19 11:45:00,168.35,168.59,168.27,168.39,4300.0,158.7138,158.9401,158.6384,158.7515,4300.0
2019-02-19 11:50:00,168.35,168.5,168.33,168.5,2000.0,158.7138,158.8552,158.695,158.8552,2000.0
2019-02-19 11:55:00,168.54,168.59,168.48,168.59,3900.0,158.8929,158.9401,158.8364,158.9401,3900.0
2019-02-19 12:00:00,168.55,168.58,168.43,168.5,6995.0,158.9024,158.9307,158.7892,158.8552,6995.0
2019-02-19 12:05:00,168.53,168.75,168.46,168.75,9644.0,158.8835,159.0909,158.8175,159.0909,9644.0
2019-02-19 12:10:00,168.75,168.75,168.61,168.61,2300.0,159.0909,159.0909,158.9589,158.9589,2300.0
2019-02-19 12:15:00,168.64,168.72,168.59,168.65,3080.0,158.9872,159.0626,158.9401,158.9966,3080.0
2019-02-19 12:20:00,168.59,168.77,168.59,168.77,4600.0,158.9401,159.1098,158.9401,159.1098,4600.0
2019-02-19 12:25:00,168.75,168.89,168.71,168.86,4046.0,159.0909,159.2229,159.0532,159.1946,4046.0
2019-02-19 12:30:00,168.88,168.96,168.83,168.96,17119.0,159.2135,159.2889,159.1663,159.2889,17119.0
2019-02-19 12:35:00,168.93,169.18,168.93,169.18,3221.0,159.2606,159.4963,159.2606,159.4963,3221.0
2019-02-19 12:40:00,169.18,169.18,169.03,169.05,4174.0,159.4963,159.4963,159.3549,159.3737,4174.0
2019-02-19 12:45:00,169.05,169.06,168.94,168.94,1000.0,159.3737,159.3832,159.27,159.27,1000.0
2019-02-19 12:50:00,168.9,169.04,168.87,169.02,5144.0,159.2323,159.3643,159.2041,159.3455,5144.0
2019-02-19 12:55:00,168.98,169.09,168.98,169.08,3383.0,159.3078,159.4115,159.3078,159.402,3383.0
2019-02-19 13:00:00,169.08,169.09,168.9,168.94,4050.0,159.402,159.4115,159.2323,159.27,4050.0
2019-02-19 13:05:00,168.93,168.96,168.79,168.88,4467.0,159.2606,159.2889,159.1286,159.2135,4467.0
2019-02-19 13:10:00,168.86,169.16,168.81,169.11,5387.0,159.1946,159.4775,159.1475,159.4303,5387.0
2019-02-19 13:15:00,169.15,169.22,168.97,168.97,3031.0,159.468,159.534,159.2983,159.2983,3031.0
2019-02-19 13:20:00,169.02,169.05,168.96,169.05,1691.0,159.3455,159.3737,159.2889,159.3737,1691.0
2019-02-19 13:25:00,169.03,169.11,169.01,169.01,2144.0,159.3549,159.4303,159.336,159.336,2144.0
2019-02-19 13:30:00,169.0,169.0,168.76,168.81,3651.0,159.3266,159.3266,159.1003,159.1475,3651.0
2019-02-19 13:35:00,168.78,168.88,168.71,168.76,3007.0,159.1192,159.2135,159.0532,159.1003,3007.0
2019-02-19 13:40:00,168.78,168.84,168.78,168.79,6058.0,159.1192,159.1758,159.1192,159.1286,6058.0
2019-02-19 13:45:00,168.81,169.02,168.81,168.98,2725.0,159.1475,159.3455,159.1475,159.3078,2725.0
2019-02-19 13:50:00,168.97,168.99,168.9,168.94,2927.0,159.2983,159.3172,159.2323,159.27,2927.0
2019-02-19 13:55:00,168.97,168.97,168.91,168.92,1900.0,159.2983,159.2983,159.2418,159.2512,1900.0
2019-02-19 14:00:00,168.92,168.93,168.84,168.84,4670.0,159.2512,159.2606,159.1758,159.1758,4670.0
2019-02-19 14:05:00,168.77,168.93,168.75,168.93,2955.0,159.1098,159.2606,159.0909,159.2606,2955.0
2019-02-19 14:10:00,168.87,168.93,168.73,168.87,13291.0,159.2041,159.2606,159.0721,159.2041,13291.0
2019-02-19 14:15:00,168.93,169.02,168.87,168.94,2610.0,159.2606,159.3455,159.2041,159.27,2610.0
2019-02-19 14:20:00,168.96,169.04,168.88,169.04,3126.0,159.2889,159.3643,159.2135,159.3643,3126.0
2019-02-19 14:25:00,169.04,169.04,168.88,168.88,3001.0,159.3643,159.3643,159.2135,159.2135,3001.0
2019-02-19 14:30:00,168.94,169.03,168.86,168.86,5487.0,159.27,159.3549,159.1946,159.1946,5487.0
2019-02-19 14:35:00,168.87,168.98,168.87,168.97,3100.0,159.2041,159.3078,159.2041,159.2983,3100.0
2019-02-19 14:40:00,168.98,169.08,168.97,169.08,4126.0,159.3078,159.402,159.2983,159.402,4126.0
2019-02-19 14:45:00,169.09,169.09,168.96,169.03,3013.0,159.4115,159.4115,159.2889,159.3549,3013.0
2019-02-19 14:50:00,169.02,169.06,168.95,169.06,4600.0,159.3455,159.3832,159.2795,159.3832,4600.0
2019-02-19 14:55:00,169.04,169.13,169.03,169.09,5494.0,159.3643,159.4492,159.3549,159.4115,5494.0
2019-02-19 15:00:00,169.06,169.06,168.86,168.86,2915.0,159.3832,159.3832,159.1946,159.1946,2915.0
2019-02-19 15:05:00,168.88,169.06,168.86,169.01,4853.0,159.2135,159.3832,159.1946,159.336,4853.0
2019-02-19 15:10:00,169.02,169.05,168.95,169.03,4093.0,159.3455,159.3737,159.2795,159.3549,4093.0
2019-02-19 15:15:00,169.06,169.06,168.93,169.03,8762.0,159.3832,159.3832,159.2606,159.3549,8762.0
2019-02-19 15:20:00,169.02,169.02,168.87,168.9,3480.0,159.3455,159.3455,159.2041,159.2323,3480.0
2019-02-19 15:25:00,168.92,168.93,168.85,168.89,3708.0,159.2512,159.2606,159.1852,159.2229,3708.0
2019-02-19 15:30:00,168.87,168.95,168.84,168.95,5602.0,159.2041,159.2795,159.1758,159.2795,5602.0
2019-02-19 15:35:00,168.95,169.03,168.94,168.95,5810.0,159.2795,159.3549,159.27,159.2795,5810.0
2019-02-19 15:40:00,168.94,169.08,168.91,169.0,10686.0,159.27,159.402,159.2418,159.3266,10686.0
2019-02-19 15:45:00,168.99,169.03,168.84,168.84,14062.0,159.3172,159.3549,159.1758,159.1758,14062.0
2019-02-19 15:50:00,168.85,168.86,168.38,168.4,34766.0,159.1852,159.1946,158.7421,158.761,34766.0
2019-02-19 15:55:00,168.4,168.41,167.83,167.97,131355.0,158.761,158.7704,158.2236,158.3556,131355.0
2019-02-20 09:30:00,168.44,168.62,167.98,168.62,9188.0,158.7987,158.9684,158.365,158.9684,9188.0
2019-02-20 09:35:00,168.54,168.6,168.48,168.59,1000.0,158.8929,158.9495,158.8364,158.9401,1000.0
2019-02-20 09:40:00,168.72,168.72,168.26,168.26,1597.0,159.0626,159.0626,158.629,158.629,1597.0
2019-02-20 09:45:00,168.39,168.57,168.3,168.52,11277.0,158.7515,158.9212,158.6667,158.8741,11277.0
2019-02-20 09:50:00,168.66,169.12,168.66,169.04,3644.0,159.0061,159.4397,159.0061,159.3643,3644.0
2019-02-20 09:55:00,169.05,169.23,168.91,169.08,11873.0,159.3737,159.5434,159.2418,159.402,11873.0
2019-02-20 10:00:00,169.03,169.03,168.65,168.66,4700.0,159.3549,159.3549,158.9966,159.0061,4700.0
2019-02-20 10:05:00,168.72,168.72,168.19,168.23,7100.0,159.0626,159.0626,158.563,158.6007,7100.0
2019-02-20 10:10:00,168.32,168.43,168.05,168.33,8477.0,158.6855,158.7892,158.431,158.695,8477.0
2019-02-20 10:15:00,168.31,168.77,168.31,168.77,1700.0,158.6761,159.1098,158.6761,159.1098,1700.0
2019-02-20 10:20:00,168.75,168.81,168.53,168.74,5100.0,159.0909,159.1475,158.8835,159.0815,5100.0
2019-02-20 10:25:00,168.7,168.89,168.61,168.78,6191.0,159.0438,159.2229,158.9589,159.1192,6191.0
2019-02-20 10:30:00,168.79,168.85,168.65,168.72,2400.0,159.1286,159.1852,158.9966,159.0626,2400.0
2019-02-20 10:35:00,168.69,168.69,168.33,168.44,1700.0,159.0344,159.0344,158.695,158.7987,1700.0
2019-02-20 10:40:00,168.44,168.75,168.44,168.75,4247.0,158.7987,159.0909,158.7987,159.0909,4247.0
2019-02-20 10:45:00,168.84,168.84,168.59,168.59,3300.0,159.1758,159.1758,158.9401,158.9401,3300.0
2019-02-20 10:50:00,168.67,168.67,168.38,168.39,4200.0,159.0155,159.0155,158.7421,158.7515,4200.0
2019-02-20 10:55:00,168.42,168.42,168.19,168.22,5387.0,158.7798,158.7798,158.563,158.5913,5387.0
2019-02-20 11:00:00,168.2,168.46,168.15,168.45,5000.0,158.5724,158.8175,158.5253,158.8081,5000.0
2019-02-20 11:05:00,168.46,168.62,168.45,168.62,2700.0,158.8175,158.9684,158.8081,158.9684,2700.0
2019-02-20 11:10:00,168.59,168.77,168.47,168.68,5874.0,158.9401,159.1098,158.8269,159.0249,5874.0
2019-02-20 11:15:00,168.65,168.68,168.46,168.53,3500.0,158.9966,159.0249,158.8175,158.8835,3500.0
2019-02-20 11:20:00,168.5,168.68,168.44,168.67,4506.0,158.8552,159.0249,158.7987,159.0155,4506.0
2019-02-20 11:25:00,168.64,168.82,168.64,168.7,3600.0,158.9872,159.1569,158.9872,159.0438,3600.0
2019-02-20 11:30:00,168.69,168.78,168.61,168.77,2600.0,159.0344,159.1192,158.9589,159.1098,2600.0
2019-02-20 11:35:00,168.8,168.83,168.69,168.77,2120.0,159.1381,159.1663,159.0344,159.1098,2120.0
2019-02-20 11:40:00,168.83,168.98,168.81,168.98,3300.0,159.1663,159.3078,159.1475,159.3078,3300.0
2019-02-20 11:45:00,168.9,169.08,168.9,169.08,2102.0,159.2323,159.402,159.2323,159.402,2102.0
2019-02-20 11:50:00,169.03,169.09,168.93,168.98,3700.0,159.3549,159.4115,159.2606,159.3078,3700.0
2019-02-20 11:55:00,168.96,168.96,168.76,168.8,3400.0,159.2889,159.2889,159.1003,159.1381,3400.0
2019-02-20 12:00:00,168.8,168.83,168.74,168.77,5000.0,159.1381,159.1663,159.0815,159.1098,5000.0
2019-02-20 12:05:00,168.73,168.73,168.5,168.64,3150.0,159.0721,159.0721,158.8552,158.9872,3150.0
2019-02-20 12:10:00,168.63,168.94,168.63,168.86,3616.0,158.9778,159.27,158.9778,159.1946,3616.0
2019-02-20 12:15:00,168.89,168.97,168.77,168.86,3504.0,159.2229,159.2983,159.1098,159.1946,3504.0
2019-02-20 12:20:00,168.83,168.95,168.69,168.69,3800.0,159.1663,159.2795,159.0344,159.0344,3800.0
2019-02-20 12:25:00,168.58,168.59,168.34,168.34,2359.0,158.9307,158.9401,158.7044,158.7044,2359.0
2019-02-20 12:30:00,168.28,168.53,168.27,168.28,1300.0,158.6478,158.8835,158.6384,158.6478,1300.0
2019-02-20 12:35:00,168.27,168.5,168.27,168.48,3117.0,158.6384,158.8552,158.6384,158.8364,3117.0
2019-02-20 12:40:00,168.49,168.53,168.37,168.37,2075.0,158.8458,158.8835,158.7327,158.7327,2075.0
2019-02-20 12:45:00,168.33,168.46,168.33,168.43,2100.0,158.695,158.8175,158.695,158.7892,2100.0
2019-02-20 12:50:00,168.36,168.39,168.23,168.23,1721.0,158.7232,158.7515,158.6007,158.6007,1721.0
2019-02-20 12:55:00,168.24,168.42,168.21,168.4,2600.0,158.6101,158.7798,158.5818,158.761,2600.0
2019-02-20 13:00:00,168.39,168.61,168.38,168.58,2000.0,158.7515,158.9589,158.7421,158.9307,2000.0
2019-02-20 13:05:00,168.63,168.64,168.55,168.61,1500.0,158.9778,158.9872,158.9024,158.9589,1500.0
2019-02-20 13:10:00,168.64,168.69,168.57,168.67,7471.0,158.9872,159.0344,158.9212,159.0155,7471.0
2019-02-20 13:15:00,168.65,168.74,168.61,168.74,1759.0,158.9966,159.0815,158.9589,159.0815,1759.0
2019-02-20 13:20:00,168.76,168.86,168.72,168.73,2200.0,159.1003,159.1946,159.0626,159.0721,2200.0
2019-02-20 13:25:00,168.75,168.95,168.73,168.92,2398.0,159.0909,159.2795,159.0721,159.2512,2398.0
2019-02-20 13:30:00,168.91,169.01,168.87,168.91,2900.0,159.2418,159.336,159.2041,159.2418,2900.0
2019-02-20 13:35:00,168.89,168.9,168.84,168.86,775.0,159.2229,159.2323,159.1758,159.1946,775.0
2019-02-20 13:40:00,168.86,168.93,168.86,168.93,1305.0,159.1946,159.2606,159.1946,159.2606,1305.0
2019-02-20 13:45:00,168.96,169.05,168.95,168.98,4061.0,159.2889,159.3737,159.2795,159.3078,4061.0
2019-02-20 13:50:00,168.96,169.07,168.85,169.06,4121.0,159.2889,159.3926,159.1852,159.3832,4121.0
2019-02-20 13:55:00,169.0,169.11,169.0,169.11,600.0,159.3266,159.4303,159.3266,159.4303,600.0
2019-02-20 14:00:00,169.18,169.21,168.88,169.02,6272.0,159.4963,159.5246,159.2135,159.3455,6272.0
2019-02-20 14:05:00,169.08,169.29,168.98,168.98,2300.0,159.402,159.6,159.3078,159.3078,2300.0
2019-02-20 14:10:00,169.01,169.14,168.79,168.91,3643.0,159.336,159.4586,159.1286,159.2418,3643.0
2019-02-20 14:15:00,168.95,168.96,168.71,168.71,1900.0,159.2795,159.2889,159.0532,159.0532,1900.0
2019-02-20 14:20:00,168.66,168.66,168.39,168.44,3239.0,159.0061,159.0061,158.7515,158.7987,3239.0
2019-02-20 14:25:00,168.51,168.72,168.5,168.72,2161.0,158.8647,159.0626,158.8552,159.0626,2161.0
2019-02-20 14:30:00,168.67,168.93,168.67,168.82,8816.0,159.0155,159.2606,159.0155,159.1569,8816.0
2019-02-20 14:35:00,168.81,168.9,168.73,168.74,5683.0,159.1475,159.2323,159.0721,159.0815,5683.0
2019-02-20 14:40:00,168.71,168.79,168.62,168.78,5600.0,159.0532,159.1286,158.9684,159.1192,5600.0
2019-02-20 14:45:00,168.81,169.22,168.81,169.14,4548.0,159.1475,159.534,159.1475,159.4586,4548.0
2019-02-20 14:50:00,169.08,169.42,169.08,169.31,3200.0,159.402,159.7226,159.402,159.6189,3200.0
2019-02-20 14:55:00,169.38,169.42,169.03,169.12,7900.0,159.6849,159.7226,159.3549,159.4397,7900.0
2019-02-20 15:00:00,169.15,169.15,168.88,168.94,6300.0,159.468,159.468,159.2135,159.27,6300.0
2019-02-20 15:05:00,168.97,169.2,168.95,169.2,1100.0,159.2983,159.5152,159.2795,159.5152,1100.0
2019-02-20 15:10:00,169.17,169.33,169.06,169.11,9404.0,159.4869,159.6377,159.3832,159.4303,9404.0
2019-02-20 15:15:00,169.15,169.33,169.15,169.33,2350.0,159.468,159.6377,159.468,159.6377,2350.0
2019-02-20 15:20:00,169.37,169.39,169.26,169.3,6500.0,159.6754,159.6943,159.5717,159.6094,6500.0
2019-02-20 15:25:00,169.29,169.37,169.26,169.26,5753.0,159.6,159.6754,159.5717,159.5717,5753.0
2019-02-20 15:30:00,169.26,169.29,169.17,169.24,11083.0,159.5717,159.6,159.4869,159.5529,11083.0
2019-02-20 15:35:00,169.25,169.4,169.19,169.37,10480.0,159.5623,159.7037,159.5057,159.6754,10480.0
2019-02-20 15:40:00,169.33,169.42,169.31,169.39,12501.0,159.6377,159.7226,159.6189,159.6943,12501.0
2019-02-20 15:45:00,169.42,169.42,169.2,169.3,19182.0,159.7226,159.7226,159.5152,159.6094,19182.0
2019-02-20 15:50:00,169.32,169.63,169.31,169.6,28640.0,159.6283,159.9206,159.6189,159.8923,28640.0
2019-02-20 15:55:00,169.59,169.65,169.42,169.5,65419.0,159.8828,159.9394,159.7226,159.798,65419.0
2019-02-21 09:30:00,169.74,169.74,169.54,169.54,5640.0,160.0243,160.0243,159.8357,159.8357,5640.0
2019-02-21 09:35:00,169.41,169.53,169.1,169.21,6015.0,159.7131,159.8263,159.4209,159.5246,6015.0
2019-02-21 09:40:00,169.31,169.59,169.26,169.44,3500.0,159.6189,159.8828,159.5717,159.7414,3500.0
2019-02-21 09:45:00,169.4,169.67,169.07,169.13,4500.0,159.7037,159.9583,159.3926,159.4492,4500.0
2019-02-21 09:50:00,169.16,169.35,168.97,168.97,4700.0,159.4775,159.6566,159.2983,159.2983,4700.0
2019-02-21 09:55:00,168.98,169.39,168.74,169.27,4074.0,159.3078,159.6943,159.0815,159.5812,4074.0
2019-02-21 10:00:00,169.33,169.43,169.18,169.39,5940.0,159.6377,159.732,159.4963,159.6943,5940.0
2019-02-21 10:05:00,169.29,169.42,169.17,169.34,3400.0,159.6,159.7226,159.4869,159.6472,3400.0
2019-02-21 10:10:00,169.38,169.51,169.25,169.35,6316.0,159.6849,159.8074,159.5623,159.6566,6316.0
2019-02-21 10:15:00,169.39,169.76,169.39,169.57,4500.0,159.6943,160.0431,159.6943,159.864,4500.0
2019-02-21 10:20:00,169.65,169.78,169.53,169.61,7241.0,159.9394,160.062,159.8263,159.9017,7241.0
2019-02-21 10:25:00,169.6,169.67,168.92,168.92,2431.0,159.8923,159.9583,159.2512,159.2512,2431.0
2019-02-21 10:30:00,169.07,169.38,169.07,169.35,2700.0,159.3926,159.6849,159.3926,159.6566,2700.0
2019-02-21 10:35:00,169.27,169.38,169.21,169.21,2001.0,159.5812,159.6849,159.5246,159.5246,2001.0
2019-02-21 10:40:00,169.17,169.53,169.11,169.53,5605.0,159.4869,159.8263,159.4303,159.8263,5605.0
2019-02-21 10:45:00,169.57,169.57,169.32,169.48,6022.0,159.864,159.864,159.6283,159.7791,6022.0
2019-02-21 10:50:00,169.47,169.56,169.29,169.5,4793.0,159.7697,159.8546,159.6,159.798,4793.0
2019-02-21 10:55:00,169.59,169.71,169.55,169.65,40769.0,159.8828,159.996,159.8451,159.9394,40769.0
2019-02-21 11:00:00,169.65,169.71,169.6,169.66,7883.0,159.9394,159.996,159.8923,159.9488,7883.0
2019-02-21 11:05:00,169.78,169.96,169.78,169.89,8141.0,160.062,160.2317,160.062,160.1657,8141.0
2019-02-21 11:10:00,169.9,170.07,169.88,170.02,9316.0,160.1751,160.3354,160.1562,160.2882,9316.0
2019-02-21 11:15:00,170.02,170.18,169.97,170.18,8061.0,160.2882,160.4391,160.2411,160.4391,8061.0
2019-02-21 11:20:00,170.17,170.21,169.98,170.02,6114.0,160.4296,160.4674,160.2505,160.2882,6114.0
2019-02-21 11:25:00,170.02,170.05,169.93,169.99,18739.0,160.2882,160.3165,160.2034,160.2599,18739.0
2019-02-21 11:30:00,170.01,170.01,169.88,169.98,9187.0,160.2788,160.2788,160.1562,160.2505,9187.0
2019-02-21 11:35:00,169.96,170.17,169.96,170.16,4088.0,160.2317,160.4296,160.2317,160.4202,4088.0
2019-02-21 11:40:00,170.17,170.32,170.17,170.32,3300.0,160.4296,160.5711,160.4296,160.5711,3300.0
2019-02-21 11:45:00,170.24,170.25,170.13,170.22,3746.0,160.4956,160.5051,160.3919,160.4768,3746.0
2019-02-21 11:50:00,170.18,170.27,170.13,170.22,6100.0,160.4391,160.5239,160.3919,160.4768,6100.0
2019-02-21 11:55:00,170.19,170.4,170.11,170.33,6712.0,160.4485,160.6465,160.3731,160.5805,6712.0
2019-02-21 12:00:00,170.27,170.35,170.26,170.32,4200.0,160.5239,160.5993,160.5145,160.5711,4200.0
2019-02-21 12:05:00,170.3,170.39,170.29,170.36,2400.0,160.5522,160.637,160.5428,160.6088,2400.0
2019-02-21 12:10:00,170.35,170.42,170.31,170.31,3395.0,160.5993,160.6653,160.5616,160.5616,3395.0
2019-02-21 12:15:00,170.35,170.48,170.35,170.42,2369.0,160.5993,160.7219,160.5993,160.6653,2369.0
2019-02-21 12:20:00,170.42,170.53,170.38,170.49,2800.0,160.6653,160.769,160.6276,160.7313,2800.0
2019-02-21 12:25:00,170.51,170.53,170.42,170.42,2308.0,160.7502,160.769,160.6653,160.6653,2308.0
2019-02-21 12:30:00,170.45,170.55,170.45,170.45,3348.0,160.6936,160.7879,160.6936,160.6936,3348.0
2019-02-21 12:35:00,170.46,170.46,170.35,170.39,2170.0,160.703,160.703,160.5993,160.637,2170.0
2019-02-21 12:40:00,170.39,170.45,170.38,170.41,1155.0,160.637,160.6936,160.6276,160.6559,1155.0
2019-02-21 12:45:00,170.42,170.47,170.27,170.3,3397.0,160.6653,160.7125,160.5239,160.5522,3397.0
2019-02-21 12:50:00,170.25,170.35,170.25,170.35,1000.0,160.5051,160.5993,160.5051,160.5993,1000.0
2019-02-21 12:55:00,170.38,170.42,170.33,170.33,1751.0,160.6276,160.6653,160.5805,160.5805,1751.0
2019-02-21 13:00:00,170.35,170.37,170.3,170.35,2592.0,160.5993,160.6182,160.5522,160.5993,2592.0
2019-02-21 13:05:00,170.38,170.38,170.31,170.31,1055.0,160.6276,160.6276,160.5616,160.5616,1055.0
2019-02-21 13:10:00,170.31,170.37,170.28,170.32,5739.0,160.5616,160.6182,160.5333,160.5711,5739.0
2019-02-21 13:15:00,170.31,170.31,170.24,170.24,3453.0,160.5616,160.5616,160.4956,160.4956,3453.0
2019-02-21 13:20:00,170.24,170.27,170.18,170.27,2700.0,160.4956,160.5239,160.4391,160.5239,2700.0
2019-02-21 13:25:00,170.25,170.25,170.14,170.18,2700.0,160.5051,160.5051,160.4014,160.4391,2700.0
2019-02-21 13:30:00,170.18,170.2,170.15,170.15,1500.0,160.4391,160.4579,160.4108,160.4108,1500.0
2019-02-21 13:35:00,170.2,170.27,170.2,170.27,2300.0,160.4579,160.5239,160.4579,160.5239,2300.0
2019-02-21 13:40:00,170.28,170.38,170.28,170.32,3350.0,160.5333,160.6276,160.5333,160.5711,3350.0
2019-02-21 13:45:00,170.32,170.37,170.29,170.37,3230.0,160.5711,160.6182,160.5428,160.6182,3230.0
2019-02-21 13:50:00,170.36,170.41,170.34,170.35,2345.0,160.6088,160.6559,160.5899,160.5993,2345.0
2019-02-21 13:55:00,170.34,170.52,170.34,170.5,5612.0,160.5899,160.7596,160.5899,160.7408,5612.0
2019-02-21 14:00:00,170.52,170.58,170.51,170.55,2502.0,160.7596,160.8162,160.7502,160.7879,2502.0
2019-02-21 14:05:00,170.55,170.59,170.52,170.54,18560.0,160.7879,160.8256,160.7596,160.7785,18560.0
2019-02-21 14:10:00,170.55,170.6,170.5,170.53,12208.0,160.7879,160.835,160.7408,160.769,12208.0
2019-02-21 14:15:00,170.53,170.6,170.52,170.6,7057.0,160.769,160.835,160.7596,160.835,7057.0
2019-02-21 14:20:00,170.63,170.66,170.51,170.55,11439.0,160.8633,160.8916,160.7502,160.7879,11439.0
2019-02-21 14:25:00,170.54,170.62,170.49,170.53,6876.0,160.7785,160.8539,160.7313,160.769,6876.0
2019-02-21 14:30:00,170.54,170.54,170.33,170.33,2890.0,160.7785,160.7785,160.5805,160.5805,2890.0
2019-02-21 14:35:00,170.32,170.36,170.29,170.31,5504.0,160.5711,160.6088,160.5428,160.5616,5504.0
2019-02-21 14:40:00,170.33,170.4,170.25,170.3,8197.0,160.5805,160.6465,160.5051,160.5522,8197.0
2019-02-21 14:45:00,170.26,170.26,169.85,169.85,3712.0,160.5145,160.5145,160.128,160.128,3712.0
2019-02-21 14:50:00,169.86,169.9,169.76,169.9,7827.0,160.1374,160.1751,160.0431,160.1751,7827.0
2019-02-21 14:55:00,169.88,170.03,169.86,170.02,3140.0,160.1562,160.2977,160.1374,160.2882,3140.0
2019-02-21 15:00:00,170.0,170.15,170.0,170.15,3742.0,160.2694,160.4108,160.2694,160.4108,3742.0
2019-02-21 15:05:00,170.17,170.31,170.1,170.16,5830.0,160.4296,160.5616,160.3636,160.4202,5830.0
2019-02-21 15:10:00,170.15,170.21,170.12,170.12,8260.0,160.4108,160.4674,160.3825,160.3825,8260.0
2019-02-21 15:15:00,170.1,170.13,169.94,170.0,7048.0,160.3636,160.3919,160.2128,160.2694,7048.0
2019-02-21 15:20:00,169.98,170.07,169.95,169.97,8728.0,160.2505,160.3354,160.2222,160.2411,8728.0
2019-02-21 15:25:00,169.97,170.01,169.93,169.98,4048.0,160.2411,160.2788,160.2034,160.2505,4048.0
2019-02-21 15:30:00,169.98,170.02,169.91,169.96,14808.0,160.2505,160.2882,160.1845,160.2317,14808.0
2019-02-21 15:35:00,169.98,170.05,169.92,170.0,11077.0,160.2505,160.3165,160.194,160.2694,11077.0
2019-02-21 15:40:00,170.03,170.18,170.02,170.09,17637.0,160.2977,160.4391,160.2882,160.3542,17637.0
2019-02-21 15:45:00,170.08,170.31,170.08,170.25,34684.0,160.3448,160.5616,160.3448,160.5051,34684.0
2019-02-21 15:50:00,170.24,170.43,170.24,170.39,42656.0,160.4956,160.6748,160.4956,160.637,42656.0
2019-02-21 15:55:00,170.39,170.77,170.39,170.64,74960.0,160.637,160.9953,160.637,160.8727,74960.0
2019-02-22 09:30:00,170.88,171.0,170.65,170.87,13574.0,161.5654,161.6789,161.348,161.556,13574.0
2019-02-22 09:35:00,170.91,170.99,170.8,170.8,8662.0,161.5938,161.6694,161.4898,161.4898,8662.0
2019-02-22 09:40:00,170.84,171.23,170.84,171.18,7138.0,161.5276,161.8963,161.5276,161.8491,7138.0
2019-02-22 09:45:00,171.32,171.5,171.2,171.22,4816.0,161.9814,162.1516,161.868,161.8869,4816.0
2019-02-22 09:50:00,171.25,171.61,171.23,171.61,2352.0,161.9152,162.2556,161.8963,162.2556,2352.0
2019-02-22 09:55:00,171.57,171.68,171.47,171.54,8212.0,162.2178,162.3218,162.1233,162.1894,8212.0
2019-02-22 10:00:00,171.59,171.71,171.48,171.53,5925.0,162.2367,162.3502,162.1327,162.18,5925.0
2019-02-22 10:05:00,171.53,171.54,171.26,171.31,6200.0,162.18,162.1894,161.9247,161.972,6200.0
2019-02-22 10:10:00,171.25,171.44,171.06,171.37,8814.0,161.9152,162.0949,161.7356,162.0287,8814.0
2019-02-22 10:15:00,171.39,171.5,171.36,171.41,4660.0,162.0476,162.1516,162.0193,162.0665,4660.0
2019-02-22 10:20:00,171.4,171.55,171.34,171.55,4700.0,162.0571,162.1989,162.0003,162.1989,4700.0
2019-02-22 10:25:00,171.58,171.64,171.44,171.44,4200.0,162.2273,162.284,162.0949,162.0949,4200.0
2019-02-22 10:30:00,171.47,171.53,171.37,171.42,8232.0,162.1233,162.18,162.0287,162.076,8232.0
2019-02-22 10:35:00,171.34,171.39,171.29,171.35,5789.0,162.0003,162.0476,161.9531,162.0098,5789.0
2019-02-22 10:40:00,171.37,171.71,171.37,171.62,5320.0,162.0287,162.3502,162.0287,162.2651,5320.0
2019-02-22 10:45:00,171.58,171.72,171.58,171.68,4100.0,162.2273,162.3596,162.2273,162.3218,4100.0
2019-02-22 10:50:00,171.64,171.81,171.57,171.77,5295.0,162.284,162.4447,162.2178,162.4069,5295.0
2019-02-22 10:55:00,171.75,171.82,171.55,171.55,5477.0,162.388,162.4542,162.1989,162.1989,5477.0
2019-02-22 11:00:00,171.51,171.51,171.35,171.46,6786.0,162.1611,162.1611,162.0098,162.1138,6786.0
2019-02-22 11:05:00,171.49,171.62,171.46,171.51,4206.0,162.1422,162.2651,162.1138,162.1611,4206.0
2019-02-22 11:10:00,171.52,171.65,171.5,171.62,1700.0,162.1705,162.2934,162.1516,162.2651,1700.0
2019-02-22 11:15:00,171.59,171.89,171.59,171.88,3300.0,162.2367,162.5204,162.2367,162.5109,3300.0
2019-02-22 11:20:00,171.83,172.02,171.8,171.92,8423.0,162.4636,162.6433,162.4353,162.5487,8423.0
2019-02-22 11:25:00,171.84,172.09,171.82,172.01,3882.0,162.4731,162.7095,162.4542,162.6338,3882.0
2019-02-22 11:30:00,172.07,172.07,171.78,171.83,2396.0,162.6905,162.6905,162.4164,162.4636,2396.0
2019-02-22 11:35:00,171.8,171.95,171.8,171.95,4721.0,162.4353,162.5771,162.4353,162.5771,4721.0
2019-02-22 11:40:00,171.94,171.94,171.81,171.83,3000.0,162.5676,162.5676,162.4447,162.4636,3000.0
2019-02-22 11:45:00,171.83,171.9,171.75,171.85,4205.0,162.4636,162.5298,162.388,162.4825,4205.0
2019-02-22 11:50:00,171.8,171.86,171.65,171.65,4837.0,162.4353,162.492,162.2934,162.2934,4837.0
2019-02-22 11:55:00,171.69,171.82,171.69,171.82,3400.0,162.3313,162.4542,162.3313,162.4542,3400.0
2019-02-22 12:00:00,171.82,171.96,171.8,171.96,3647.0,162.4542,162.5865,162.4353,162.5865,3647.0
2019-02-22 12:05:00,171.93,171.96,171.84,171.86,1519.0,162.5582,162.5865,162.4731,162.492,1519.0
2019-02-22 12:10:00,171.8,171.8,171.68,171.71,4917.0,162.4353,162.4353,162.3218,162.3502,4917.0
2019-02-22 12:15:00,171.7,171.77,171.65,171.65,3400.0,162.3407,162.4069,162.2934,162.2934,3400.0
2019-02-22 12:20:00,171.66,171.76,171.65,171.71,4391.0,162.3029,162.3974,162.2934,162.3502,4391.0
2019-02-22 12:25:00,171.7,171.74,171.66,171.68,2300.0,162.3407,162.3785,162.3029,162.3218,2300.0
2019-02-22 12:30:00,171.67,171.81,171.67,171.78,8278.0,162.3124,162.4447,162.3124,162.4164,8278.0
2019-02-22 12:35:00,171.81,171.83,171.69,171.75,12159.0,162.4447,162.4636,162.3313,162.388,12159.0
2019-02-22 12:40:00,171.72,171.99,171.72,171.85,6890.0,162.3596,162.6149,162.3596,162.4825,6890.0
2019-02-22 12:45:00,171.86,171.95,171.77,171.93,7423.0,162.492,162.5771,162.4069,162.5582,7423.0
2019-02-22 12:50:00,171.92,171.97,171.67,171.67,14301.0,162.5487,162.596,162.3124,162.3124,14301.0
2019-02-22 12:55:00,171.66,171.93,171.62,171.93,6449.0,162.3029,162.5582,162.2651,162.5582,6449.0
2019-02-22 13:00:00,171.96,171.96,171.75,171.88,4564.0,162.5865,162.5865,162.388,162.5109,4564.0
2019-02-22 13:05:00,171.88,171.95,171.86,171.95,3000.0,162.5109,162.5771,162.492,162.5771,3000.0
2019-02-22 13:10:00,171.96,172.06,171.91,171.92,6429.0,162.5865,162.6811,162.5393,162.5487,6429.0
2019-02-22 13:15:00,171.89,172.08,171.8,172.08,7430.0,162.5204,162.7,162.4353,162.7,7430.0
2019-02-22 13:20:00,172.05,172.2,172.05,172.17,3868.0,162.6716,162.8135,162.6716,162.7851,3868.0
2019-02-22 13:25:00,172.16,172.21,172.16,172.19,4971.0,162.7756,162.8229,162.7756,162.804,4971.0
2019-02-22 13:30:00,172.2,172.29,172.19,172.26,6200.0,162.8135,162.8986,162.804,162.8702,6200.0
2019-02-22 13:35:00,172.26,172.32,172.22,172.3,5829.0,162.8702,162.9269,162.8324,162.908,5829.0
2019-02-22 13:40:00,172.29,172.45,172.28,172.41,5791.0,162.8986,163.0498,162.8891,163.012,5791.0
2019-02-22 13:45:00,172.35,172.43,172.3,172.43,4109.0,162.9553,163.0309,162.908,163.0309,4109.0
2019-02-22 13:50:00,172.44,172.53,172.36,172.37,9292.0,163.0404,163.1255,162.9647,162.9742,9292.0
2019-02-22 13:55:00,172.33,172.52,172.33,172.5,5289.0,162.9364,163.116,162.9364,163.0971,5289.0
2019-02-22 14:00:00,172.49,172.49,172.39,172.44,5331.0,163.0877,163.0877,162.9931,163.0404,5331.0
2019-02-22 14:05:00,172.44,172.74,172.44,172.71,5556.0,163.0404,163.324,163.0404,163.2957,5556.0
2019-02-22 14:10:00,172.71,172.93,172.71,172.91,6358.0,163.2957,163.5037,163.2957,163.4848,6358.0
2019-02-22 14:15:00,172.93,172.93,172.68,172.7,7443.0,163.5037,163.5037,163.2673,163.2862,7443.0
2019-02-22 14:20:00,172.7,172.7,172.63,172.66,4160.0,163.2862,163.2862,163.22,163.2484,4160.0
2019-02-22 14:25:00,172.66,172.84,172.66,172.82,4910.0,163.2484,163.4186,163.2484,163.3997,4910.0
2019-02-22 14:30:00,172.85,172.92,172.85,172.9,6247.0,163.428,163.4942,163.428,163.4753,6247.0
2019-02-22 14:35:00,172.9,172.9,172.48,172.61,8005.0,163.4753,163.4753,163.0782,163.2011,8005.0
2019-02-22 14:40:00,172.55,172.58,172.35,172.37,9263.0,163.1444,163.1727,162.9553,162.9742,9263.0
2019-02-22 14:45:00,172.31,172.37,172.27,172.33,7347.0,162.9175,162.9742,162.8796,162.9364,7347.0
2019-02-22 14:50:00,172.32,172.43,172.21,172.27,6298.0,162.9269,163.0309,162.8229,162.8796,6298.0
2019-02-22 14:55:00,172.25,172.35,172.2,172.32,6014.0,162.8607,162.9553,162.8135,162.9269,6014.0
2019-02-22 15:00:00,172.32,172.62,172.32,172.56,6704.0,162.9269,163.2106,162.9269,163.1538,6704.0
2019-02-22 15:05:00,172.62,172.71,172.53,172.71,5857.0,163.2106,163.2957,163.1255,163.2957,5857.0
2019-02-22 15:10:00,172.72,172.91,172.71,172.89,8225.0,163.3051,163.4848,163.2957,163.4659,8225.0
2019-02-22 15:15:00,172.88,172.91,172.83,172.91,6544.0,163.4564,163.4848,163.4091,163.4848,6544.0
2019-02-22 15:20:00,172.9,172.94,172.75,172.77,8282.0,163.4753,163.5131,163.3335,163.3524,8282.0
2019-02-22 15:25:00,172.74,172.85,172.69,172.82,21455.0,163.324,163.428,163.2768,163.3997,21455.0
2019-02-22 15:30:00,172.82,172.84,172.63,172.63,12175.0,163.3997,163.4186,163.22,163.22,12175.0
2019-02-22 15:35:00,172.65,172.67,172.5,172.53,15470.0,163.2389,163.2578,163.0971,163.1255,15470.0
2019-02-22 15:40:00,172.52,172.62,172.51,172.62,16463.0,163.116,163.2106,163.1066,163.2106,16463.0
2019-02-22 15:45:00,172.6,172.69,172.54,172.55,17540.0,163.1917,163.2768,163.1349,163.1444,17540.0
2019-02-22 15:50:00,172.56,172.58,172.44,172.56,28906.0,163.1538,163.1727,163.0404,163.1538,28906.0
2019-02-22 15:55:00,172.57,172.72,172.57,172.7,49644.0,163.1633,163.3051,163.1633,163.2862,49644.0
2019-02-25 09:30:00,173.5,173.68,173.11,173.53,19675.0,164.0426,164.2128,163.6739,164.071,19675.0
2019-02-25 09:35:00,173.55,174.05,173.55,173.93,7870.0,164.0899,164.5626,164.0899,164.4492,7870.0
2019-02-25 09:40:00,173.92,174.37,173.91,174.26,8200.0,164.4397,164.8652,164.4303,164.7612,8200.0
2019-02-25 09:45:00,174.35,174.63,174.16,174.26,10559.0,164.8463,165.111,164.6666,164.7612,10559.0
2019-02-25 09:50:00,174.19,174.49,174.19,174.31,8697.0,164.695,164.9786,164.695,164.8084,8697.0
2019-02-25 09:55:00,174.34,174.66,174.28,174.5,7500.0,164.8368,165.1394,164.7801,164.9881,7500.0
2019-02-25 10:00:00,174.54,174.54,174.14,174.3,8134.0,165.0259,165.0259,164.6477,164.799,8134.0
2019-02-25 10:05:00,174.25,174.53,174.24,174.49,3200.0,164.7517,165.0165,164.7423,164.9786,3200.0
2019-02-25 10:10:00,174.48,174.89,174.45,174.83,8300.0,164.9692,165.3568,164.9408,165.3001,8300.0
2019-02-25 10:15:00,174.91,175.05,174.78,175.0,8740.0,165.3757,165.5081,165.2528,165.4608,8740.0
2019-02-25 10:20:00,174.96,175.08,174.8,175.06,13522.0,165.423,165.5365,165.2717,165.5176,13522.0
2019-02-25 10:25:00,175.06,175.06,174.58,174.67,6541.0,165.5176,165.5176,165.0637,165.1488,6541.0
2019-02-25 10:30:00,174.66,174.67,174.36,174.36,34198.0,165.1394,165.1488,164.8557,164.8557,34198.0
2019-02-25 10:35:00,174.34,174.48,174.28,174.43,9004.0,164.8368,164.9692,164.7801,164.9219,9004.0
2019-02-25 10:40:00,174.4,174.46,174.25,174.28,3020.0,164.8935,164.9503,164.7517,164.7801,3020.0
2019-02-25 10:45:00,174.22,174.22,173.86,173.94,2785.0,164.7234,164.7234,164.383,164.4586,2785.0
2019-02-25 10:50:00,173.91,174.21,173.87,174.21,5400.0,164.4303,164.7139,164.3924,164.7139,5400.0
2019-02-25 10:55:00,174.16,174.27,174.08,174.12,6348.0,164.6666,164.7706,164.591,164.6288,6348.0
2019-02-25 11:00:00,174.11,174.21,174.07,174.07,6102.0,164.6193,164.7139,164.5815,164.5815,6102.0
2019-02-25 11:05:00,174.05,174.23,173.98,174.11,8543.0,164.5626,164.7328,164.4964,164.6193,8543.0
2019-02-25 11:10:00,174.14,174.18,174.05,174.05,3468.0,164.6477,164.6855,164.5626,164.5626,3468.0
2019-02-25 11:15:00,174.0,174.04,173.79,173.79,2200.0,164.5153,164.5532,164.3168,164.3168,2200.0
2019-02-25 11:20:00,173.84,173.92,173.79,173.88,7217.0,164.3641,164.4397,164.3168,164.4019,7217.0
2019-02-25 11:25:00,173.87,173.9,173.76,173.88,4700.0,164.3924,164.4208,164.2884,164.4019,4700.0
2019-02-25 11:30:00,173.81,173.81,173.53,173.7,5830.0,164.3357,164.3357,164.071,164.2317,5830.0
2019-02-25 11:35:00,173.77,173.96,173.73,173.96,10177.0,164.2979,164.4775,164.2601,164.4775,10177.0
2019-02-25 11:40:00,174.01,174.11,173.97,174.02,4530.0,164.5248,164.6193,164.487,164.5343,4530.0
2019-02-25 11:45:00,174.06,174.11,173.92,174.0,6100.0,164.5721,164.6193,164.4397,164.5153,6100.0
2019-02-25 11:50:00,174.0,174.0,173.65,173.65,9500.0,164.5153,164.5153,164.1844,164.1844,9500.0
2019-02-25 11:55:00,173.65,173.76,173.52,173.76,6633.0,164.1844,164.2884,164.0615,164.2884,6633.0
2019-02-25 12:00:00,173.72,173.72,173.58,173.7,4906.0,164.2506,164.2506,164.1182,164.2317,4906.0
2019-02-25 12:05:00,173.65,173.68,173.58,173.66,5200.0,164.1844,164.2128,164.1182,164.1939,5200.0
2019-02-25 12:10:00,173.63,173.7,173.57,173.7,4584.0,164.1655,164.2317,164.1088,164.2317,4584.0
2019-02-25 12:15:00,173.63,173.7,173.61,173.64,4000.0,164.1655,164.2317,164.1466,164.175,4000.0
2019-02-25 12:20:00,173.64,173.64,173.32,173.38,9350.0,164.175,164.175,163.8724,163.9291,9350.0
2019-02-25 12:25:00,173.37,173.46,173.33,173.44,4000.0,163.9197,164.0048,163.8819,163.9859,4000.0
2019-02-25 12:30:00,173.4,173.4,173.2,173.26,4300.0,163.9481,163.9481,163.759,163.8157,4300.0
2019-02-25 12:35:00,173.21,173.24,173.08,173.16,4582.0,163.7684,163.7968,163.6455,163.7211,4582.0
2019-02-25 12:40:00,173.26,173.3,173.11,173.19,5600.0,163.8157,163.8535,163.6739,163.7495,5600.0
2019-02-25 12:45:00,173.18,173.18,172.96,172.98,5882.0,163.74,163.74,163.532,163.5509,5882.0
2019-02-25 12:50:00,173.05,173.1,172.82,172.83,27415.0,163.6171,163.6644,163.3997,163.4091,27415.0
2019-02-25 12:55:00,172.8,172.8,172.46,172.72,8672.0,163.3808,163.3808,163.0593,163.3051,8672.0
2019-02-25 13:00:00,172.67,172.83,172.61,172.78,8521.0,163.2578,163.4091,163.2011,163.3618,8521.0
2019-02-25 13:05:00,172.73,172.73,172.49,172.49,4100.0,163.3146,163.3146,163.0877,163.0877,4100.0
2019-02-25 13:10:00,172.52,172.59,172.49,172.59,3933.0,163.116,163.1822,163.0877,163.1822,3933.0
2019-02-25 13:15:00,172.63,172.81,172.63,172.72,2942.0,163.22,163.3902,163.22,163.3051,2942.0
2019-02-25 13:20:00,172.74,172.8,172.63,172.65,11217.0,163.324,163.3808,163.22,163.2389,11217.0
2019-02-25 13:25:00,172.62,172.65,172.59,172.59,2789.0,163.2106,163.2389,163.1822,163.1822,2789.0
2019-02-25 13:30:00,172.61,172.62,172.53,172.56,4126.0,163.2011,163.2106,163.1255,163.1538,4126.0
2019-02-25 13:35:00,172.55,172.55,172.34,172.46,4930.0,163.1444,163.1444,162.9458,163.0593,4930.0
2019-02-25 13:40:00,172.51,172.59,172.51,172.54,3902.0,163.1066,163.1822,163.1066,163.1349,3902.0
2019-02-25 13:45:00,172.5,172.5,172.3,172.39,6200.0,163.0971,163.0971,162.908,162.9931,6200.0
2019-02-25 13:50:00,172.41,172.58,172.39,172.5,5341.0,163.012,163.1727,162.9931,163.0971,5341.0
2019-02-25 13:55:00,172.56,172.58,172.48,172.52,3200.0,163.1538,163.1727,163.0782,163.116,3200.0
2019-02-25 14:00:00,172.49,172.71,172.49,172.71,3200.0,163.0877,163.2957,163.0877,163.2957,3200.0
2019-02-25 14:05:00,172.68,172.79,172.63,172.79,3525.0,163.2673,163.3713,163.22,163.3713,3525.0
2019-02-25 14:10:00,172.8,172.87,172.78,172.86,3300.0,163.3808,163.4469,163.3618,163.4375,3300.0
2019-02-25 14:15:00,172.84,172.98,172.81,172.81,7710.0,163.4186,163.5509,163.3902,163.3902,7710.0
2019-02-25 14:20:00,172.78,172.86,172.72,172.86,3600.0,163.3618,163.4375,163.3051,163.4375,3600.0
2019-02-25 14:25:00,172.83,172.88,172.79,172.87,4156.0,163.4091,163.4564,163.3713,163.4469,4156.0
2019-02-25 14:30:00,172.87,172.91,172.71,172.71,5317.0,163.4469,163.4848,163.2957,163.2957,5317.0
2019-02-25 14:35:00,172.72,172.75,172.65,172.65,2400.0,163.3051,163.3335,163.2389,163.2389,2400.0
2019-02-25 14:40:00,172.65,172.88,172.65,172.88,4135.0,163.2389,163.4564,163.2389,163.4564,4135.0
2019-02-25 14:45:00,172.86,172.97,172.84,172.84,5676.0,163.4375,163.5415,163.4186,163.4186,5676.0
2019-02-25 14:50:00,172.84,172.84,172.57,172.57,2900.0,163.4186,163.4186,163.1633,163.1633,2900.0
2019-02-25 14:55:00,172.59,172.6,172.47,172.47,4020.0,163.1822,163.1917,163.0687,163.0687,4020.0
2019-02-25 15:00:00,172.49,172.63,172.49,172.61,5592.0,163.0877,163.22,163.0877,163.2011,5592.0
2019-02-25 15:05:00,172.59,172.61,172.51,172.56,5214.0,163.1822,163.2011,163.1066,163.1538,5214.0
2019-02-25 15:10:00,172.56,172.59,172.45,172.59,5179.0,163.1538,163.1822,163.0498,163.1822,5179.0
2019-02-25 15:15:00,172.57,172.67,172.54,172.55,6152.0,163.1633,163.2578,163.1349,163.1444,6152.0
2019-02-25 15:20:00,172.58,172.63,172.43,172.43,5476.0,163.1727,163.22,163.0309,163.0309,5476.0
2019-02-25 15:25:00,172.43,172.45,172.11,172.11,4695.0,163.0309,163.0498,162.7284,162.7284,4695.0
2019-02-25 15:30:00,172.13,172.38,172.08,172.38,8532.0,162.7473,162.9837,162.7,162.9837,8532.0
2019-02-25 15:35:00,172.37,172.47,172.37,172.47,5365.0,162.9742,163.0687,162.9742,163.0687,5365.0
2019-02-25 15:40:00,172.49,172.69,172.49,172.51,7734.0,163.0877,163.2768,163.0877,163.1066,7734.0
2019-02-25 15:45:00,172.45,172.61,172.45,172.5,9400.0,163.0498,163.2011,163.0498,163.0971,9400.0
2019-02-25 15:50:00,172.49,172.53,172.34,172.52,9404.0,163.0877,163.1255,162.9458,163.116,9404.0
2019-02-25 15:55:00,172.47,172.6,172.35,172.51,40589.0,163.0687,163.1917,162.9553,163.1066,40589.0
2019-02-26 09:30:00,172.1,172.1,171.52,171.54,16163.0,162.7189,162.7189,162.1705,162.1894,16163.0
2019-02-26 09:35:00,171.55,172.43,171.53,172.42,13815.0,162.1989,163.0309,162.18,163.0215,13815.0
2019-02-26 09:40:00,172.47,173.01,172.42,173.01,9537.0,163.0687,163.5793,163.0215,163.5793,9537.0
2019-02-26 09:45:00,172.91,172.98,172.53,172.61,5004.0,163.4848,163.5509,163.1255,163.2011,5004.0
2019-02-26 09:50:00,172.64,172.98,172.64,172.71,8306.0,163.2295,163.5509,163.2295,163.2957,8306.0
2019-02-26 09:55:00,172.75,173.03,172.72,172.9,4700.0,163.3335,163.5982,163.3051,163.4753,4700.0
2019-02-26 10:00:00,172.88,173.09,172.78,173.04,12161.0,163.4564,163.6549,163.3618,163.6077,12161.0
2019-02-26 10:05:00,173.05,173.09,172.91,172.99,4819.0,163.6171,163.6549,163.4848,163.5604,4819.0
2019-02-26 10:10:00,173.02,173.07,172.81,172.81,5763.0,163.5888,163.636,163.3902,163.3902,5763.0
2019-02-26 10:15:00,172.76,173.0,172.76,173.0,3691.0,163.3429,163.5699,163.3429,163.5699,3691.0
2019-02-26 10:20:00,173.05,173.33,173.04,173.24,8469.0,163.6171,163.8819,163.6077,163.7968,8469.0
2019-02-26 10:25:00,173.22,173.22,172.85,172.99,4692.0,163.7779,163.7779,163.428,163.5604,4692.0
2019-02-26 10:30:00,172.99,173.3,172.91,173.3,2810.0,163.5604,163.8535,163.4848,163.8535,2810.0
2019-02-26 10:35:00,173.17,173.24,173.13,173.22,3301.0,163.7306,163.7968,163.6928,163.7779,3301.0
2019-02-26 10:40:00,173.18,173.22,173.08,173.12,5492.0,163.74,163.7779,163.6455,163.6833,5492.0
2019-02-26 10:45:00,173.13,173.19,172.82,172.84,6457.0,163.6928,163.7495,163.3997,163.4186,6457.0
2019-02-26 10:50:00,172.75,172.75,172.47,172.51,7704.0,163.3335,163.3335,163.0687,163.1066,7704.0
2019-02-26 10:55:00,172.53,172.55,172.38,172.38,5761.0,163.1255,163.1444,162.9837,162.9837,5761.0
2019-02-26 11:00:00,172.36,172.68,172.36,172.6,8821.0,162.9647,163.2673,162.9647,163.1917,8821.0
2019-02-26 11:05:00,172.63,173.14,172.63,173.14,7635.0,163.22,163.7022,163.22,163.7022,7635.0
2019-02-26 11:10:00,173.1,173.42,173.09,173.33,5634.0,163.6644,163.967,163.6549,163.8819,5634.0
2019-02-26 11:15:00,173.46,173.65,173.33,173.4,4401.0,164.0048,164.1844,163.8819,163.9481,4401.0
2019-02-26 11:20:00,173.45,173.45,173.32,173.42,3822.0,163.9953,163.9953,163.8724,163.967,3822.0
2019-02-26 11:25:00,173.34,173.4,173.26,173.39,3000.0,163.8913,163.9481,163.8157,163.9386,3000.0
2019-02-26 11:30:00,173.41,173.57,173.34,173.36,5810.0,163.9575,164.1088,163.8913,163.9102,5810.0
2019-02-26 11:35:00,173.3,173.51,173.18,173.41,4420.0,163.8535,164.0521,163.74,163.9575,4420.0
2019-02-26 11:40:00,173.41,173.55,173.34,173.37,3103.0,163.9575,164.0899,163.8913,163.9197,3103.0
2019-02-26 11:45:00,173.37,173.59,173.26,173.55,5097.0,163.9197,164.1277,163.8157,164.0899,5097.0
2019-02-26 11:50:00,173.6,173.67,173.51,173.6,4689.0,164.1371,164.2033,164.0521,164.1371,4689.0
2019-02-26 11:55:00,173.65,173.69,173.39,173.44,9500.0,164.1844,164.2222,163.9386,163.9859,9500.0
2019-02-26 12:00:00,173.45,173.45,173.24,173.32,2600.0,163.9953,163.9953,163.7968,163.8724,2600.0
2019-02-26 12:05:00,173.31,173.43,173.22,173.31,5100.0,163.863,163.9764,163.7779,163.863,5100.0
2019-02-26 12:10:00,173.25,173.35,173.24,173.29,5045.0,163.8062,163.9008,163.7968,163.844,5045.0
2019-02-26 12:15:00,173.27,173.32,173.18,173.25,3137.0,163.8251,163.8724,163.74,163.8062,3137.0
2019-02-26 12:20:00,173.29,173.49,173.27,173.49,3456.0,163.844,164.0331,163.8251,164.0331,3456.0
2019-02-26 12:25:00,173.49,173.55,173.38,173.38,4202.0,164.0331,164.0899,163.9291,163.9291,4202.0
2019-02-26 12:30:00,173.43,173.48,173.25,173.25,5873.0,163.9764,164.0237,163.8062,163.8062,5873.0
2019-02-26 12:35:00,173.24,173.24,173.07,173.14,4356.0,163.7968,163.7968,163.636,163.7022,4356.0
2019-02-26 12:40:00,173.13,173.21,173.13,173.21,2702.0,163.6928,163.7684,163.6928,163.7684,2702.0
2019-02-26 12:45:00,173.21,173.21,172.85,172.93,4900.0,163.7684,163.7684,163.428,163.5037,4900.0
2019-02-26 12:50:00,172.98,172.99,172.89,172.97,2844.0,163.5509,163.5604,163.4659,163.5415,2844.0
2019-02-26 12:55:00,172.96,173.0,172.91,172.91,3045.0,163.532,163.5699,163.4848,163.4848,3045.0
2019-02-26 13:00:00,172.93,173.0,172.89,172.92,3376.0,163.5037,163.5699,163.4659,163.4942,3376.0
2019-02-26 13:05:00,172.9,172.94,172.81,172.91,1800.0,163.4753,163.5131,163.3902,163.4848,1800.0
2019-02-26 13:10:00,172.9,172.96,172.84,172.88,4493.0,163.4753,163.532,163.4186,163.4564,4493.0
2019-02-26 13:15:00,172.89,173.2,172.89,173.13,2857.0,163.4659,163.759,163.4659,163.6928,2857.0
2019-02-26 13:20:00,173.21,173.22,172.99,173.0,4434.0,163.7684,163.7779,163.5604,163.5699,4434.0
2019-02-26 13:25:00,173.0,173.04,172.96,172.96,4002.0,163.5699,163.6077,163.532,163.532,4002.0
2019-02-26 13:30:00,172.87,172.96,172.82,172.93,2454.0,163.4469,163.532,163.3997,163.5037,2454.0
2019-02-26 13:35:00,172.99,173.1,172.96,173.0,11977.0,163.5604,163.6644,163.532,163.5699,11977.0
2019-02-26 13:40:00,172.94,172.94,172.68,172.68,3103.0,163.5131,163.5131,163.2673,163.2673,3103.0
2019-02-26 13:45:00,172.71,172.91,172.71,172.91,2178.0,163.2957,163.4848,163.2957,163.4848,2178.0
2019-02-26 13:50:00,172.99,172.99,172.88,172.89,4801.0,163.5604,163.5604,163.4564,163.4659,4801.0
2019-02-26 13:55:00,172.9,172.93,172.77,172.93,3000.0,163.4753,163.5037,163.3524,163.5037,3000.0
2019-02-26 14:00:00,172.9,172.93,172.84,172.84,7909.0,163.4753,163.5037,163.4186,163.4186,7909.0
2019-02-26 14:05:00,172.84,172.89,172.79,172.8,4893.0,163.4186,163.4659,163.3713,163.3808,4893.0
2019-02-26 14:10:00,172.82,172.93,172.82,172.9,3943.0,163.3997,163.5037,163.3997,163.4753,3943.0
2019-02-26 14:15:00,172.85,172.85,172.77,172.82,2827.0,163.428,163.428,163.3524,163.3997,2827.0
2019-02-26 14:20:00,172.87,172.9,172.76,172.77,3401.0,163.4469,163.4753,163.3429,163.3524,3401.0
2019-02-26 14:25:00,172.8,172.81,172.72,172.73,3000.0,163.3808,163.3902,163.3051,163.3146,3000.0
2019-02-26 14:30:00,172.76,172.78,172.68,172.78,2993.0,163.3429,163.3618,163.2673,163.3618,2993.0
2019-02-26 14:35:00,172.78,172.9,172.75,172.88,4586.0,163.3618,163.4753,163.3335,163.4564,4586.0
2019-02-26 14:40:00,172.88,172.91,172.81,172.81,5950.0,163.4564,163.4848,163.3902,163.3902,5950.0
2019-02-26 14:45:00,172.76,172.86,172.72,172.85,6444.0,163.3429,163.4375,163.3051,163.428,6444.0
2019-02-26 14:50:00,172.84,172.98,172.81,172.98,4202.0,163.4186,163.5509,163.3902,163.5509,4202.0
2019-02-26 14:55:00,172.99,173.12,172.97,173.1,4600.0,163.5604,163.6833,163.5415,163.6644,4600.0
2019-02-26 15:00:00,173.12,173.31,173.11,173.29,3700.0,163.6833,163.863,163.6739,163.844,3700.0
2019-02-26 15:05:00,173.27,173.34,173.21,173.26,4251.0,163.8251,163.8913,163.7684,163.8157,4251.0
2019-02-26 15:10:00,173.28,173.31,173.22,173.25,3665.0,163.8346,163.863,163.7779,163.8062,3665.0
2019-02-26 15:15:00,173.23,173.34,173.21,173.21,3764.0,163.7873,163.8913,163.7684,163.7684,3764.0
2019-02-26 15:20:00,173.21,173.26,173.13,173.17,5468.0,163.7684,163.8157,163.6928,163.7306,5468.0
2019-02-26 15:25:00,173.19,173.2,173.09,173.19,8331.0,163.7495,163.759,163.6549,163.7495,8331.0
2019-02-26 15:30:00,173.16,173.29,173.14,173.24,5671.0,163.7211,163.844,163.7022,163.7968,5671.0
2019-02-26 15:35:00,173.22,173.23,173.06,173.08,7063.0,163.7779,163.7873,163.6266,163.6455,7063.0
2019-02-26 15:40:00,173.09,173.11,173.05,173.08,10019.0,163.6549,163.6739,163.6171,163.6455,10019.0
2019-02-26 15:45:00,173.05,173.09,172.92,172.93,10368.0,163.6171,163.6549,163.4942,163.5037,10368.0
2019-02-26 15:50:00,172.93,172.96,172.8,172.91,16384.0,163.5037,163.532,163.3808,163.4848,16384.0
2019-02-26 15:55:00,172.92,172.97,172.41,172.49,45393.0,163.4942,163.5415,163.012,163.0877,45393.0
2019-02-27 09:30:00,171.94,172.22,171.67,171.94,9664.0,162.5676,162.8324,162.3124,162.5676,9664.0
2019-02-27 09:35:00,172.34,172.99,172.34,172.99,5960.0,162.9458,163.5604,162.9458,163.5604,5960.0
2019-02-27 09:40:00,172.99,173.28,172.99,173.11,3200.0,163.5604,163.8346,163.5604,163.6739,3200.0
2019-02-27 09:45:00,173.1,173.19,173.0,173.0,4672.0,163.6644,163.7495,163.5699,163.5699,4672.0
2019-02-27 09:50:00,172.97,172.98,172.72,172.72,800.0,163.5415,163.5509,163.3051,163.3051,800.0
2019-02-27 09:55:00,172.63,172.94,172.63,172.93,3006.0,163.22,163.5131,163.22,163.5037,3006.0
2019-02-27 10:00:00,172.88,172.91,172.59,172.74,3100.0,163.4564,163.4848,163.1822,163.324,3100.0
2019-02-27 10:05:00,172.88,173.05,172.84,172.94,3452.0,163.4564,163.6171,163.4186,163.5131,3452.0
2019-02-27 10:10:00,172.95,172.95,172.35,172.47,7304.0,163.5226,163.5226,162.9553,163.0687,7304.0
2019-02-27 10:15:00,172.43,172.51,172.24,172.35,11859.0,163.0309,163.1066,162.8513,162.9553,11859.0
2019-02-27 10:20:00,172.28,172.39,171.95,172.03,6142.0,162.8891,162.9931,162.5771,162.6527,6142.0
2019-02-27 10:25:00,172.07,172.07,171.78,171.92,3745.0,162.6905,162.6905,162.4164,162.5487,3745.0
2019-02-27 10:30:00,171.93,172.13,171.93,172.08,4172.0,162.5582,162.7473,162.5582,162.7,4172.0
2019-02-27 10:35:00,172.09,172.29,172.09,172.29,2301.0,162.7095,162.8986,162.7095,162.8986,2301.0
2019-02-27 10:40:00,172.29,172.47,172.28,172.29,12262.0,162.8986,163.0687,162.8891,162.8986,12262.0
2019-02-27 10:45:00,172.27,172.29,172.12,172.14,7642.0,162.8796,162.8986,162.7378,162.7567,7642.0
2019-02-27 10:50:00,172.08,172.13,171.86,171.92,6519.0,162.7,162.7473,162.492,162.5487,6519.0
2019-02-27 10:55:00,171.87,171.93,171.73,171.93,2200.0,162.5015,162.5582,162.3691,162.5582,2200.0
2019-02-27 11:00:00,171.94,172.23,171.91,172.05,4530.0,162.5676,162.8418,162.5393,162.6716,4530.0
2019-02-27 11:05:00,172.06,172.33,172.06,172.33,2700.0,162.6811,162.9364,162.6811,162.9364,2700.0
2019-02-27 11:10:00,172.3,172.45,172.3,172.4,3300.0,162.908,163.0498,162.908,163.0026,3300.0
2019-02-27 11:15:00,172.43,172.62,172.4,172.61,4800.0,163.0309,163.2106,163.0026,163.2011,4800.0
2019-02-27 11:20:00,172.66,172.91,172.6,172.91,8234.0,163.2484,163.4848,163.1917,163.4848,8234.0
2019-02-27 11:25:00,172.95,173.03,172.89,172.96,10139.0,163.5226,163.5982,163.4659,163.532,10139.0
2019-02-27 11:30:00,172.9,172.91,172.78,172.79,1900.0,163.4753,163.4848,163.3618,163.3713,1900.0
2019-02-27 11:35:00,172.78,172.93,172.78,172.9,8504.0,163.3618,163.5037,163.3618,163.4753,8504.0
2019-02-27 11:40:00,172.92,172.98,172.89,172.89,3008.0,163.4942,163.5509,163.4659,163.4659,3008.0
2019-02-27 11:45:00,172.89,172.93,172.82,172.9,3470.0,163.4659,163.5037,163.3997,163.4753,3470.0
2019-02-27 11:50:00,172.94,173.02,172.86,172.86,3600.0,163.5131,163.5888,163.4375,163.4375,3600.0
2019-02-27 11:55:00,172.87,172.88,172.75,172.81,3370.0,163.4469,163.4564,163.3335,163.3902,3370.0
2019-02-27 12:00:00,172.8,172.89,172.78,172.89,2656.0,163.3808,163.4659,163.3618,163.4659,2656.0
2019-02-27 12:05:00,172.9,172.9,172.83,172.83,1587.0,163.4753,163.4753,163.4091,163.4091,1587.0
2019-02-27 12:10:00,172.83,172.83,172.76,172.83,3176.0,163.4091,163.4091,163.3429,163.4091,3176.0
2019-02-27 12:15:00,172.82,172.9,172.82,172.89,2900.0,163.3997,163.4753,163.3997,163.4659,2900.0
2019-02-27 12:20:00,172.84,172.86,172.75,172.86,1800.0,163.4186,163.4375,163.3335,163.4375,1800.0
2019-02-27 12:25:00,172.86,172.94,172.86,172.91,1900.0,163.4375,163.5131,163.4375,163.4848,1900.0
2019-02-27 12:30:00,172.93,173.09,172.93,173.09,1750.0,163.5037,163.6549,163.5037,163.6549,1750.0
2019-02-27 12:35:00,173.1,173.15,173.01,173.07,2400.0,163.6644,163.7117,163.5793,163.636,2400.0
2019-02-27 12:40:00,173.15,173.15,173.01,173.02,1940.0,163.7117,163.7117,163.5793,163.5888,1940.0
2019-02-27 12:45:00,173.04,173.06,173.0,173.03,516.0,163.6077,163.6266,163.5699,163.5982,516.0
2019-02-27 12:50:00,172.99,173.07,172.98,173.0,3219.0,163.5604,163.636,163.5509,163.5699,3219.0
2019-02-27 12:55:00,173.01,173.01,172.95,172.95,1000.0,163.5793,163.5793,163.5226,163.5226,1000.0
2019-02-27 13:00:00,172.96,173.02,172.96,172.97,2356.0,163.532,163.5888,163.532,163.5415,2356.0
2019-02-27 13:05:00,172.96,173.06,172.96,173.03,1900.0,163.532,163.6266,163.532,163.5982,1900.0
2019-02-27 13:10:00,173.07,173.25,173.06,173.22,1710.0,163.636,163.8062,163.6266,163.7779,1710.0
2019-02-27 13:15:00,173.27,173.32,173.26,173.27,600.0,163.8251,163.8724,163.8157,163.8251,600.0
2019-02-27 13:20:00,173.19,173.45,173.19,173.39,5193.0,163.7495,163.9953,163.7495,163.9386,5193.0
2019-02-27 13:25:00,173.45,173.47,173.31,173.39,3630.0,163.9953,164.0142,163.863,163.9386,3630.0
2019-02-27 13:30:00,173.42,173.46,173.34,173.35,2100.0,163.967,164.0048,163.8913,163.9008,2100.0
2019-02-27 13:35:00,173.33,173.33,173.2,173.2,2700.0,163.8819,163.8819,163.759,163.759,2700.0
2019-02-27 13:40:00,173.24,173.28,173.13,173.19,4095.0,163.7968,163.8346,163.6928,163.7495,4095.0
2019-02-27 13:45:00,173.2,173.31,173.2,173.23,1900.0,163.759,163.863,163.759,163.7873,1900.0
2019-02-27 13:50:00,173.22,173.41,173.21,173.35,5300.0,163.7779,163.9575,163.7684,163.9008,5300.0
2019-02-27 13:55:00,173.35,173.42,173.25,173.28,2914.0,163.9008,163.967,163.8062,163.8346,2914.0
2019-02-27 14:00:00,173.21,173.26,173.21,173.25,1607.0,163.7684,163.8157,163.7684,163.8062,1607.0
2019-02-27 14:05:00,173.23,173.32,173.21,173.31,3400.0,163.7873,163.8724,163.7684,163.863,3400.0
2019-02-27 14:10:00,173.26,173.38,173.24,173.38,3096.0,163.8157,163.9291,163.7968,163.9291,3096.0
2019-02-27 14:15:00,173.39,173.39,173.32,173.38,5315.0,163.9386,163.9386,163.8724,163.9291,5315.0
2019-02-27 14:20:00,173.4,173.46,173.38,173.44,4112.0,163.9481,164.0048,163.9291,163.9859,4112.0
2019-02-27 14:25:00,173.43,173.46,173.38,173.41,2334.0,163.9764,164.0048,163.9291,163.9575,2334.0
2019-02-27 14:30:00,173.4,173.51,173.4,173.51,6216.0,163.9481,164.0521,163.9481,164.0521,6216.0
2019-02-27 14:35:00,173.52,173.59,173.51,173.57,8650.0,164.0615,164.1277,164.0521,164.1088,8650.0
2019-02-27 14:40:00,173.55,173.55,173.31,173.49,9057.0,164.0899,164.0899,163.863,164.0331,9057.0
2019-02-27 14:45:00,173.4,173.42,173.39,173.41,2078.0,163.9481,163.967,163.9386,163.9575,2078.0
2019-02-27 14:50:00,173.38,173.46,173.34,173.34,3062.0,163.9291,164.0048,163.8913,163.8913,3062.0
2019-02-27 14:55:00,173.35,173.47,173.35,173.46,3513.0,163.9008,164.0142,163.9008,164.0048,3513.0
2019-02-27 15:00:00,173.46,173.51,173.39,173.42,3674.0,164.0048,164.0521,163.9386,163.967,3674.0
2019-02-27 15:05:00,173.42,173.6,173.41,173.6,10400.0,163.967,164.1371,163.9575,164.1371,10400.0
2019-02-27 15:10:00,173.6,173.82,173.6,173.72,19707.0,164.1371,164.3452,164.1371,164.2506,19707.0
2019-02-27 15:15:00,173.72,173.77,173.67,173.69,5367.0,164.2506,164.2979,164.2033,164.2222,5367.0
2019-02-27 15:20:00,173.67,173.7,173.6,173.6,5394.0,164.2033,164.2317,164.1371,164.1371,5394.0
2019-02-27 15:25:00,173.61,173.62,173.5,173.5,5114.0,164.1466,164.1561,164.0426,164.0426,5114.0
2019-02-27 15:30:00,173.46,173.62,173.41,173.62,12172.0,164.0048,164.1561,163.9575,164.1561,12172.0
2019-02-27 15:35:00,173.59,173.77,173.59,173.75,6700.0,164.1277,164.2979,164.1277,164.279,6700.0
2019-02-27 15:40:00,173.73,173.74,173.61,173.64,11401.0,164.2601,164.2695,164.1466,164.175,11401.0
2019-02-27 15:45:00,173.6,173.78,173.53,173.74,8394.0,164.1371,164.3073,164.071,164.2695,8394.0
2019-02-27 15:50:00,173.77,173.77,173.44,173.5,13649.0,164.2979,164.2979,163.9859,164.0426,13649.0
2019-02-27 15:55:00,173.52,173.64,173.43,173.61,30902.0,164.0615,164.175,163.9764,164.1466,30902.0
2019-02-28 09:30:00,173.9,174.0,173.81,173.98,7140.0,164.4208,164.5153,164.3357,164.4964,7140.0
2019-02-28 09:35:00,173.91,174.08,173.86,173.93,8149.0,164.4303,164.591,164.383,164.4492,8149.0
2019-02-28 09:40:00,174.05,174.23,174.04,174.17,1800.0,164.5626,164.7328,164.5532,164.6761,1800.0
2019-02-28 09:45:00,174.29,174.63,174.18,174.43,4025.0,164.7895,165.111,164.6855,164.9219,4025.0
2019-02-28 09:50:00,174.48,174.87,174.44,174.72,4315.0,164.9692,165.3379,164.9314,165.1961,4315.0
2019-02-28 09:55:00,174.79,174.84,174.66,174.67,2320.0,165.2623,165.3096,165.1394,165.1488,2320.0
2019-02-28 10:00:00,174.72,174.77,174.28,174.28,7438.0,165.1961,165.2434,164.7801,164.7801,7438.0
2019-02-28 10:05:00,174.27,174.27,173.89,173.96,3400.0,164.7706,164.7706,164.4113,164.4775,3400.0
2019-02-28 10:10:00,174.0,174.27,173.94,174.17,4891.0,164.5153,164.7706,164.4586,164.6761,4891.0
2019-02-28 10:15:00,174.27,174.42,174.24,174.38,1000.0,164.7706,164.9125,164.7423,164.8746,1000.0
2019-02-28 10:20:00,174.38,174.46,174.25,174.25,1559.0,164.8746,164.9503,164.7517,164.7517,1559.0
2019-02-28 10:25:00,174.19,174.27,174.07,174.27,3278.0,164.695,164.7706,164.5815,164.7706,3278.0
2019-02-28 10:30:00,174.37,174.39,174.3,174.34,2491.0,164.8652,164.8841,164.799,164.8368,2491.0
2019-02-28 10:35:00,174.43,174.45,174.33,174.39,3600.0,164.9219,164.9408,164.8274,164.8841,3600.0
2019-02-28 10:40:00,174.39,174.39,174.01,174.01,3500.0,164.8841,164.8841,164.5248,164.5248,3500.0
2019-02-28 10:45:00,174.0,174.12,173.89,174.12,3990.0,164.5153,164.6288,164.4113,164.6288,3990.0
2019-02-28 10:50:00,174.04,174.08,173.49,173.78,6831.0,164.5532,164.591,164.0331,164.3073,6831.0
2019-02-28 10:55:00,173.82,174.06,173.82,173.95,3000.0,164.3452,164.5721,164.3452,164.4681,3000.0
2019-02-28 11:00:00,173.93,174.1,173.91,174.0,3520.0,164.4492,164.6099,164.4303,164.5153,3520.0
2019-02-28 11:05:00,174.0,174.0,173.72,173.81,3949.0,164.5153,164.5153,164.2506,164.3357,3949.0
2019-02-28 11:10:00,173.8,173.9,173.69,173.81,7900.0,164.3262,164.4208,164.2222,164.3357,7900.0
2019-02-28 11:15:00,173.84,174.3,173.84,174.29,4422.0,164.3641,164.799,164.3641,164.7895,4422.0
2019-02-28 11:20:00,174.25,174.4,174.18,174.29,4931.0,164.7517,164.8935,164.6855,164.7895,4931.0
2019-02-28 11:25:00,174.26,174.31,174.1,174.12,4600.0,164.7612,164.8084,164.6099,164.6288,4600.0
2019-02-28 11:30:00,174.09,174.26,174.09,174.26,3100.0,164.6004,164.7612,164.6004,164.7612,3100.0
2019-02-28 11:35:00,174.24,174.37,174.23,174.37,1600.0,164.7423,164.8652,164.7328,164.8652,1600.0
2019-02-28 11:40:00,174.34,174.4,174.31,174.31,300.0,164.8368,164.8935,164.8084,164.8084,300.0
2019-02-28 11:45:00,174.34,174.38,174.27,174.27,4702.0,164.8368,164.8746,164.7706,164.7706,4702.0
2019-02-28 11:50:00,174.28,174.46,174.27,174.45,4417.0,164.7801,164.9503,164.7706,164.9408,4417.0
2019-02-28 11:55:00,174.4,174.41,174.35,174.36,1399.0,164.8935,164.903,164.8463,164.8557,1399.0
2019-02-28 12:00:00,174.37,174.39,174.32,174.35,3200.0,164.8652,164.8841,164.8179,164.8463,3200.0
2019-02-28 12:05:00,174.34,174.35,174.3,174.34,400.0,164.8368,164.8463,164.799,164.8368,400.0
2019-02-28 12:10:00,174.35,174.46,174.31,174.46,5620.0,164.8463,164.9503,164.8084,164.9503,5620.0
2019-02-28 12:15:00,174.41,174.55,174.41,174.46,6239.0,164.903,165.0354,164.903,164.9503,6239.0
2019-02-28 12:20:00,174.5,174.58,174.46,174.5,3879.0,164.9881,165.0637,164.9503,164.9881,3879.0
2019-02-28 12:25:00,174.5,174.5,174.44,174.48,1996.0,164.9881,164.9881,164.9314,164.9692,1996.0
2019-02-28 12:30:00,174.52,174.53,174.45,174.5,2529.0,165.007,165.0165,164.9408,164.9881,2529.0
2019-02-28 12:35:00,174.53,174.53,174.41,174.49,1900.0,165.0165,165.0165,164.903,164.9786,1900.0
2019-02-28 12:40:00,174.47,174.48,174.44,174.45,666.0,164.9597,164.9692,164.9314,164.9408,666.0
2019-02-28 12:45:00,174.47,174.47,174.35,174.35,2323.0,164.9597,164.9597,164.8463,164.8463,2323.0
2019-02-28 12:50:00,174.31,174.37,174.21,174.21,3835.0,164.8084,164.8652,164.7139,164.7139,3835.0
2019-02-28 12:55:00,174.23,174.47,174.23,174.47,4001.0,164.7328,164.9597,164.7328,164.9597,4001.0
2019-02-28 13:00:00,174.47,174.49,174.34,174.34,2226.0,164.9597,164.9786,164.8368,164.8368,2226.0
2019-02-28 13:05:00,174.33,174.33,174.24,174.26,1200.0,164.8274,164.8274,164.7423,164.7612,1200.0
2019-02-28 13:10:00,174.28,174.29,174.23,174.27,4263.0,164.7801,164.7895,164.7328,164.7706,4263.0
2019-02-28 13:15:00,174.26,174.33,174.23,174.24,4915.0,164.7612,164.8274,164.7328,164.7423,4915.0
2019-02-28 13:20:00,174.21,174.24,174.19,174.21,2105.0,164.7139,164.7423,164.695,164.7139,2105.0
2019-02-28 13:25:00,174.21,174.25,174.2,174.23,1208.0,164.7139,164.7517,164.7044,164.7328,1208.0
2019-02-28 13:30:00,174.24,174.26,174.22,174.25,2065.0,164.7423,164.7612,164.7234,164.7517,2065.0
2019-02-28 13:35:00,174.26,174.39,174.25,174.36,2409.0,164.7612,164.8841,164.7517,164.8557,2409.0
2019-02-28 13:40:00,174.37,174.37,174.26,174.26,1248.0,164.8652,164.8652,164.7612,164.7612,1248.0
2019-02-28 13:45:00,174.24,174.24,174.04,174.05,6035.0,164.7423,164.7423,164.5532,164.5626,6035.0
2019-02-28 13:50:00,174.06,174.06,173.99,174.01,2500.0,164.5721,164.5721,164.5059,164.5248,2500.0
2019-02-28 13:55:00,174.02,174.02,173.97,173.98,2957.0,164.5343,164.5343,164.487,164.4964,2957.0
2019-02-28 14:00:00,173.98,174.06,173.92,173.96,5999.0,164.4964,164.5721,164.4397,164.4775,5999.0
2019-02-28 14:05:00,173.96,174.01,173.95,173.96,2248.0,164.4775,164.5248,164.4681,164.4775,2248.0
2019-02-28 14:10:00,173.94,173.95,173.86,173.93,11317.0,164.4586,164.4681,164.383,164.4492,11317.0
2019-02-28 14:15:00,173.93,173.97,173.89,173.97,1978.0,164.4492,164.487,164.4113,164.487,1978.0
2019-02-28 14:20:00,173.97,174.01,173.93,174.01,3395.0,164.487,164.5248,164.4492,164.5248,3395.0
2019-02-28 14:25:00,174.0,174.05,174.0,174.02,3382.0,164.5153,164.5626,164.5153,164.5343,3382.0
2019-02-28 14:30:00,174.01,174.03,173.68,173.69,5823.0,164.5248,164.5437,164.2128,164.2222,5823.0
2019-02-28 14:35:00,173.68,173.74,173.57,173.57,3700.0,164.2128,164.2695,164.1088,164.1088,3700.0
2019-02-28 14:40:00,173.56,173.65,173.56,173.62,6614.0,164.0993,164.1844,164.0993,164.1561,6614.0
2019-02-28 14:45:00,173.63,173.63,173.52,173.55,4300.0,164.1655,164.1655,164.0615,164.0899,4300.0
2019-02-28 14:50:00,173.55,173.56,173.37,173.42,7417.0,164.0899,164.0993,163.9197,163.967,7417.0
2019-02-28 14:55:00,173.43,173.58,173.37,173.51,5620.0,163.9764,164.1182,163.9197,164.0521,5620.0
2019-02-28 15:00:00,173.49,173.61,173.44,173.49,12554.0,164.0331,164.1466,163.9859,164.0331,12554.0
2019-02-28 15:05:00,173.45,173.47,173.38,173.44,3062.0,163.9953,164.0142,163.9291,163.9859,3062.0
2019-02-28 15:10:00,173.45,173.64,173.44,173.44,7000.0,163.9953,164.175,163.9859,163.9859,7000.0
2019-02-28 15:15:00,173.43,173.45,173.32,173.37,9111.0,163.9764,163.9953,163.8724,163.9197,9111.0
2019-02-28 15:20:00,173.38,173.39,173.08,173.1,12833.0,163.9291,163.9386,163.6455,163.6644,12833.0
2019-02-28 15:25:00,173.12,173.39,173.12,173.35,6278.0,163.6833,163.9386,163.6833,163.9008,6278.0
2019-02-28 15:30:00,173.38,173.56,173.34,173.51,11189.0,163.9291,164.0993,163.8913,164.0521,11189.0
2019-02-28 15:35:00,173.49,173.61,173.41,173.48,12740.0,164.0331,164.1466,163.9575,164.0237,12740.0
2019-02-28 15:40:00,173.5,173.5,173.18,173.18,20378.0,164.0426,164.0426,163.74,163.74,20378.0
2019-02-28 15:45:00,173.14,173.17,172.98,173.04,23277.0,163.7022,163.7306,163.5509,163.6077,23277.0
2019-02-28 15:50:00,173.03,173.12,172.94,173.0,24000.0,163.5982,163.6833,163.5131,163.5699,24000.0
2019-02-28 15:55:00,172.94,173.24,172.76,173.12,67274.0,163.5131,163.7968,163.3429,163.6833,67274.0
2019-03-01 09:30:00,174.86,175.41,174.86,175.41,9961.0,165.3285,165.8485,165.3285,165.8485,9961.0
2019-03-01 09:35:00,175.25,175.85,175.25,175.85,13517.0,165.6972,166.2645,165.6972,166.2645,13517.0
2019-03-01 09:40:00,175.89,175.96,175.59,175.63,5744.0,166.3023,166.3685,166.0187,166.0565,5744.0
2019-03-01 09:45:00,175.7,176.0,175.6,175.61,15721.0,166.1227,166.4063,166.0281,166.0376,15721.0
2019-03-01 09:50:00,175.64,175.81,175.64,175.65,3848.0,166.0659,166.2267,166.0659,166.0754,3848.0
2019-03-01 09:55:00,175.63,175.67,175.47,175.66,2649.0,166.0565,166.0943,165.9052,166.0849,2649.0
2019-03-01 10:00:00,175.62,175.64,175.26,175.56,6412.0,166.047,166.0659,165.7067,165.9903,6412.0
2019-03-01 10:05:00,175.57,175.58,175.09,175.2,17454.0,165.9998,166.0092,165.5459,165.6499,17454.0
2019-03-01 10:10:00,175.29,175.29,175.1,175.13,2035.0,165.735,165.735,165.5554,165.5837,2035.0
2019-03-01 10:15:00,175.11,175.11,174.88,175.0,3728.0,165.5648,165.5648,165.3474,165.4608,3728.0
2019-03-01 10:20:00,175.05,175.68,175.04,175.51,18121.0,165.5081,166.1038,165.4987,165.943,18121.0
2019-03-01 10:25:00,175.41,175.43,175.29,175.36,1800.0,165.8485,165.8674,165.735,165.8012,1800.0
2019-03-01 10:30:00,175.37,175.37,175.17,175.31,2300.0,165.8107,165.8107,165.6216,165.7539,2300.0
2019-03-01 10:35:00,175.25,175.52,175.23,175.44,2402.0,165.6972,165.9525,165.6783,165.8769,2402.0
2019-03-01 10:40:00,175.41,175.71,175.4,175.71,3692.0,165.8485,166.1321,165.839,166.1321,3692.0
2019-03-01 10:45:00,175.63,175.65,175.53,175.64,5300.0,166.0565,166.0754,165.9619,166.0659,5300.0
2019-03-01 10:50:00,175.64,175.64,175.23,175.38,6258.0,166.0659,166.0659,165.6783,165.8201,6258.0
2019-03-01 10:55:00,175.45,175.45,175.22,175.23,1200.0,165.8863,165.8863,165.6688,165.6783,1200.0
2019-03-01 11:00:00,175.15,175.25,174.93,174.93,5548.0,165.6027,165.6972,165.3947,165.3947,5548.0
2019-03-01 11:05:00,174.9,174.99,174.84,174.9,1646.0,165.3663,165.4514,165.3096,165.3663,1646.0
2019-03-01 11:10:00,174.9,174.99,174.69,174.7,3696.0,165.3663,165.4514,165.1677,165.1772,3696.0
2019-03-01 11:15:00,174.74,174.91,174.71,174.87,2168.0,165.215,165.3757,165.1866,165.3379,2168.0
2019-03-01 11:20:00,174.85,174.91,174.67,174.74,2944.0,165.319,165.3757,165.1488,165.215,2944.0
2019-03-01 11:25:00,174.69,174.8,174.63,174.8,5000.0,165.1677,165.2717,165.111,165.2717,5000.0
2019-03-01 11:30:00,174.87,174.9,174.74,174.81,2925.0,165.3379,165.3663,165.215,165.2812,2925.0
2019-03-01 11:35:00,174.89,175.13,174.85,175.13,2105.0,165.3568,165.5837,165.319,165.5837,2105.0
2019-03-01 11:40:00,175.06,175.11,174.86,174.88,2310.0,165.5176,165.5648,165.3285,165.3474,2310.0
2019-03-01 11:45:00,174.92,174.98,174.81,174.81,1000.0,165.3852,165.4419,165.2812,165.2812,1000.0
2019-03-01 11:50:00,174.81,174.91,174.69,174.77,4240.0,165.2812,165.3757,165.1677,165.2434,4240.0
2019-03-01 11:55:00,174.8,175.03,174.72,175.03,2500.0,165.2717,165.4892,165.1961,165.4892,2500.0
2019-03-01 12:00:00,174.97,174.97,174.9,174.9,950.0,165.4325,165.4325,165.3663,165.3663,950.0
2019-03-01 12:05:00,174.97,175.12,174.97,175.12,3423.0,165.4325,165.5743,165.4325,165.5743,3423.0
2019-03-01 12:10:00,175.11,175.32,175.09,175.29,3510.0,165.5648,165.7634,165.5459,165.735,3510.0
2019-03-01 12:15:00,175.3,175.35,175.21,175.29,3777.0,165.7445,165.7918,165.6594,165.735,3777.0
2019-03-01 12:20:00,175.26,175.3,175.14,175.24,9637.0,165.7067,165.7445,165.5932,165.6878,9637.0
2019-03-01 12:25:00,175.21,175.31,175.21,175.31,3425.0,165.6594,165.7539,165.6594,165.7539,3425.0
2019-03-01 12:30:00,175.3,175.33,175.15,175.25,16488.0,165.7445,165.7728,165.6027,165.6972,16488.0
2019-03-01 12:35:00,175.24,175.24,174.96,175.01,2400.0,165.6878,165.6878,165.423,165.4703,2400.0
2019-03-01 12:40:00,175.05,175.21,175.05,175.14,1200.0,165.5081,165.6594,165.5081,165.5932,1200.0
2019-03-01 12:45:00,175.12,175.22,175.12,175.22,1300.0,165.5743,165.6688,165.5743,165.6688,1300.0
2019-03-01 12:50:00,175.19,175.26,175.19,175.21,2606.0,165.6405,165.7067,165.6405,165.6594,2606.0
2019-03-01 12:55:00,175.22,175.27,175.17,175.2,3337.0,165.6688,165.7161,165.6216,165.6499,3337.0
2019-03-01 13:00:00,175.18,175.23,175.15,175.17,1900.0,165.631,165.6783,165.6027,165.6216,1900.0
2019-03-01 13:05:00,175.16,175.33,175.16,175.3,3400.0,165.6121,165.7728,165.6121,165.7445,3400.0
2019-03-01 13:10:00,175.31,175.42,175.31,175.4,2963.0,165.7539,165.8579,165.7539,165.839,2963.0
2019-03-01 13:15:00,175.4,175.42,175.37,175.37,899.0,165.839,165.8579,165.8107,165.8107,899.0
2019-03-01 13:20:00,175.33,175.46,175.33,175.39,9379.0,165.7728,165.8958,165.7728,165.8296,9379.0
2019-03-01 13:25:00,175.44,175.48,175.42,175.47,2412.0,165.8769,165.9147,165.8579,165.9052,2412.0
2019-03-01 13:30:00,175.47,175.57,175.44,175.57,4327.0,165.9052,165.9998,165.8769,165.9998,4327.0
2019-03-01 13:35:00,175.57,175.57,175.43,175.49,3340.0,165.9998,165.9998,165.8674,165.9241,3340.0
2019-03-01 13:40:00,175.5,175.57,175.48,175.54,1500.0,165.9336,165.9998,165.9147,165.9714,1500.0
2019-03-01 13:45:00,175.57,175.58,175.51,175.51,600.0,165.9998,166.0092,165.943,165.943,600.0
2019-03-01 13:50:00,175.48,175.48,175.36,175.36,3419.0,165.9147,165.9147,165.8012,165.8012,3419.0
2019-03-01 13:55:00,175.3,175.3,175.24,175.25,700.0,165.7445,165.7445,165.6878,165.6972,700.0
2019-03-01 14:00:00,175.29,175.32,175.26,175.26,2317.0,165.735,165.7634,165.7067,165.7067,2317.0
2019-03-01 14:05:00,175.25,175.28,175.2,175.28,2200.0,165.6972,165.7256,165.6499,165.7256,2200.0
2019-03-01 14:10:00,175.31,175.39,175.29,175.33,3164.0,165.7539,165.8296,165.735,165.7728,3164.0
2019-03-01 14:15:00,175.3,175.53,175.29,175.44,3000.0,165.7445,165.9619,165.735,165.8769,3000.0
2019-03-01 14:20:00,175.45,175.69,175.4,175.69,3399.0,165.8863,166.1132,165.839,166.1132,3399.0
2019-03-01 14:25:00,175.65,175.87,175.65,175.83,3280.0,166.0754,166.2834,166.0754,166.2456,3280.0
2019-03-01 14:30:00,175.87,175.87,175.74,175.75,3222.0,166.2834,166.2834,166.1605,166.17,3222.0
2019-03-01 14:35:00,175.75,175.75,175.62,175.74,2449.0,166.17,166.17,166.047,166.1605,2449.0
2019-03-01 14:40:00,175.72,175.82,175.67,175.82,7920.0,166.1416,166.2361,166.0943,166.2361,7920.0
2019-03-01 14:45:00,175.75,175.76,175.57,175.59,3498.0,166.17,166.1794,165.9998,166.0187,3498.0
2019-03-01 14:50:00,175.63,175.68,175.57,175.68,2864.0,166.0565,166.1038,165.9998,166.1038,2864.0
2019-03-01 14:55:00,175.75,175.83,175.69,175.76,4116.0,166.17,166.2456,166.1132,166.1794,4116.0
2019-03-01 15:00:00,175.77,175.77,175.63,175.71,3600.0,166.1889,166.1889,166.0565,166.1321,3600.0
2019-03-01 15:05:00,175.71,175.75,175.67,175.69,3600.0,166.1321,166.17,166.0943,166.1132,3600.0
2019-03-01 15:10:00,175.71,175.88,175.66,175.66,5828.0,166.1321,166.2929,166.0849,166.0849,5828.0
2019-03-01 15:15:00,175.66,175.7,175.55,175.56,8068.0,166.0849,166.1227,165.9809,165.9903,8068.0
2019-03-01 15:20:00,175.55,175.56,175.42,175.49,6102.0,165.9809,165.9903,165.8579,165.9241,6102.0
2019-03-01 15:25:00,175.51,175.53,175.39,175.49,3100.0,165.943,165.9619,165.8296,165.9241,3100.0
2019-03-01 15:30:00,175.55,175.58,175.45,175.47,5970.0,165.9809,166.0092,165.8863,165.9052,5970.0
2019-03-01 15:35:00,175.45,175.59,175.37,175.55,9703.0,165.8863,166.0187,165.8107,165.9809,9703.0
2019-03-01 15:40:00,175.55,175.73,175.5,175.73,10308.0,165.9809,166.151,165.9336,166.151,10308.0
2019-03-01 15:45:00,175.69,175.96,175.68,175.83,12476.0,166.1132,166.3685,166.1038,166.2456,12476.0
2019-03-01 15:50:00,175.8,175.85,175.68,175.79,14288.0,166.2172,166.2645,166.1038,166.2078,14288.0
2019-03-01 15:55:00,175.75,175.85,175.47,175.68,56065.0,166.17,166.2645,165.9052,166.1038,56065.0
2019-03-04 09:30:00,175.55,177.0,175.5,176.8,80372.0,165.9809,167.3518,165.9336,167.1627,80372.0
2019-03-04 09:35:00,176.97,176.97,175.17,175.19,13905.0,167.3235,167.3235,165.6216,165.6405,13905.0
2019-03-04 09:40:00,175.2,175.53,175.15,175.52,15575.0,165.6499,165.9619,165.6027,165.9525,15575.0
2019-03-04 09:45:00,175.42,175.49,174.7,174.77,21099.0,165.8579,165.9241,165.1772,165.2434,21099.0
2019-03-04 09:50:00,174.78,174.8,174.47,174.58,12366.0,165.2528,165.2717,164.9597,165.0637,12366.0
2019-03-04 09:55:00,174.58,175.13,174.56,175.13,12128.0,165.0637,165.5837,165.0448,165.5837,12128.0
2019-03-04 10:00:00,175.08,175.66,175.04,175.62,13196.0,165.5365,166.0849,165.4987,166.047,13196.0
2019-03-04 10:05:00,175.68,175.72,175.52,175.53,6870.0,166.1038,166.1416,165.9525,165.9619,6870.0
2019-03-04 10:10:00,175.53,175.53,174.99,175.12,6483.0,165.9619,165.9619,165.4514,165.5743,6483.0
2019-03-04 10:15:00,175.12,175.52,175.1,175.52,11241.0,165.5743,165.9525,165.5554,165.9525,11241.0
2019-03-04 10:20:00,175.35,175.35,174.83,174.91,22017.0,165.7918,165.7918,165.3001,165.3757,22017.0
2019-03-04 10:25:00,174.88,174.92,174.53,174.58,12198.0,165.3474,165.3852,165.0165,165.0637,12198.0
2019-03-04 10:30:00,174.75,175.13,174.71,175.04,6802.0,165.2245,165.5837,165.1866,165.4987,6802.0
2019-03-04 10:35:00,175.02,175.25,175.0,175.22,5366.0,165.4797,165.6972,165.4608,165.6688,5366.0
2019-03-04 10:40:00,175.21,175.6,175.15,175.53,6152.0,165.6594,166.0281,165.6027,165.9619,6152.0
2019-03-04 10:45:00,175.53,175.91,175.52,175.78,7035.0,165.9619,166.3212,165.9525,166.1983,7035.0
2019-03-04 10:50:00,175.76,175.77,175.51,175.51,8956.0,166.1794,166.1889,165.943,165.943,8956.0
2019-03-04 10:55:00,175.55,175.55,175.14,175.14,10406.0,165.9809,165.9809,165.5932,165.5932,10406.0
2019-03-04 11:00:00,175.13,175.19,174.83,174.9,8009.0,165.5837,165.6405,165.3001,165.3663,8009.0
2019-03-04 11:05:00,174.9,174.91,174.67,174.7,4158.0,165.3663,165.3757,165.1488,165.1772,4158.0
2019-03-04 11:10:00,174.5,174.73,174.5,174.57,5488.0,164.9881,165.2056,164.9881,165.0543,5488.0
2019-03-04 11:15:00,174.57,174.67,174.32,174.39,20494.0,165.0543,165.1488,164.8179,164.8841,20494.0
2019-03-04 11:20:00,174.39,174.5,173.5,173.5,22893.0,164.8841,164.9881,164.0426,164.0426,22893.0
2019-03-04 11:25:00,173.35,173.52,172.97,173.01,12554.0,163.9008,164.0615,163.5415,163.5793,12554.0
2019-03-04 11:30:00,173.07,173.17,172.9,172.95,11627.0,163.636,163.7306,163.4753,163.5226,11627.0
2019-03-04 11:35:00,173.0,173.12,172.86,172.98,3600.0,163.5699,163.6833,163.4375,163.5509,3600.0
2019-03-04 11:40:00,172.97,173.09,172.63,172.65,7018.0,163.5415,163.6549,163.22,163.2389,7018.0
2019-03-04 11:45:00,172.65,172.74,172.2,172.25,22461.0,163.2389,163.324,162.8135,162.8607,22461.0
2019-03-04 11:50:00,172.24,172.42,171.95,172.01,25008.0,162.8513,163.0215,162.5771,162.6338,25008.0
2019-03-04 11:55:00,171.88,172.19,171.76,172.19,6683.0,162.5109,162.804,162.3974,162.804,6683.0
2019-03-04 12:00:00,172.14,172.52,172.11,172.32,5801.0,162.7567,163.116,162.7284,162.9269,5801.0
2019-03-04 12:05:00,172.31,172.32,172.05,172.19,8347.0,162.9175,162.9269,162.6716,162.804,8347.0
2019-03-04 12:10:00,172.19,172.23,171.96,172.03,8899.0,162.804,162.8418,162.5865,162.6527,8899.0
2019-03-04 12:15:00,172.06,172.14,171.23,171.31,8927.0,162.6811,162.7567,161.8963,161.972,8927.0
2019-03-04 12:20:00,171.29,171.58,171.29,171.54,12032.0,161.9531,162.2273,161.9531,162.1894,12032.0
2019-03-04 12:25:00,171.57,171.77,171.47,171.77,4727.0,162.2178,162.4069,162.1233,162.4069,4727.0
2019-03-04 12:30:00,171.72,171.95,171.72,171.84,4629.0,162.3596,162.5771,162.3596,162.4731,4629.0
2019-03-04 12:35:00,171.84,171.84,171.64,171.74,12225.0,162.4731,162.4731,162.284,162.3785,12225.0
2019-03-04 12:40:00,171.6,171.62,171.3,171.4,9553.0,162.2462,162.2651,161.9625,162.0571,9553.0
2019-03-04 12:45:00,171.4,171.4,171.06,171.27,7739.0,162.0571,162.0571,161.7356,161.9342,7739.0
2019-03-04 12:50:00,171.19,171.41,171.16,171.21,9047.0,161.8585,162.0665,161.8302,161.8774,9047.0
2019-03-04 12:55:00,171.12,171.24,170.99,171.17,5018.0,161.7923,161.9058,161.6694,161.8396,5018.0
2019-03-04 13:00:00,171.17,171.17,170.66,170.66,7418.0,161.8396,161.8396,161.3574,161.3574,7418.0
2019-03-04 13:05:00,170.62,170.79,170.54,170.55,6834.0,161.3196,161.4803,161.2439,161.2534,6834.0
2019-03-04 13:10:00,170.67,170.86,170.67,170.8,3804.0,161.3669,161.5465,161.3669,161.4898,3804.0
2019-03-04 13:15:00,170.83,171.01,170.78,170.98,7084.0,161.5181,161.6883,161.4709,161.66,7084.0
2019-03-04 13:20:00,171.06,171.15,170.99,171.14,6910.0,161.7356,161.8207,161.6694,161.8112,6910.0
2019-03-04 13:25:00,171.05,171.18,170.94,171.18,5150.0,161.7261,161.8491,161.6221,161.8491,5150.0
2019-03-04 13:30:00,171.21,171.26,171.12,171.2,5533.0,161.8774,161.9247,161.7923,161.868,5533.0
2019-03-04 13:35:00,171.24,171.24,171.12,171.12,8825.0,161.9058,161.9058,161.7923,161.7923,8825.0
2019-03-04 13:40:00,171.12,171.42,171.11,171.42,4020.0,161.7923,162.076,161.7829,162.076,4020.0
2019-03-04 13:45:00,171.41,171.43,171.25,171.37,7100.0,162.0665,162.0854,161.9152,162.0287,7100.0
2019-03-04 13:50:00,171.4,171.53,171.31,171.52,7881.0,162.0571,162.18,161.972,162.1705,7881.0
2019-03-04 13:55:00,171.55,171.61,171.51,171.55,6790.0,162.1989,162.2556,162.1611,162.1989,6790.0
2019-03-04 14:00:00,171.6,171.61,171.31,171.41,9801.0,162.2462,162.2556,161.972,162.0665,9801.0
2019-03-04 14:05:00,171.37,171.52,171.29,171.32,5289.0,162.0287,162.1705,161.9531,161.9814,5289.0
2019-03-04 14:10:00,171.31,171.32,171.08,171.11,7402.0,161.972,161.9814,161.7545,161.7829,7402.0
2019-03-04 14:15:00,171.07,171.23,171.03,171.17,11100.0,161.7451,161.8963,161.7072,161.8396,11100.0
2019-03-04 14:20:00,171.12,171.34,171.1,171.33,7400.0,161.7923,162.0003,161.7734,161.9909,7400.0
2019-03-04 14:25:00,171.35,171.47,171.3,171.47,7563.0,162.0098,162.1233,161.9625,162.1233,7563.0
2019-03-04 14:30:00,171.47,171.47,171.31,171.37,11973.0,162.1233,162.1233,161.972,162.0287,11973.0
2019-03-04 14:35:00,171.39,171.56,171.38,171.43,7778.0,162.0476,162.2083,162.0382,162.0854,7778.0
2019-03-04 14:40:00,171.46,171.56,171.38,171.41,7434.0,162.1138,162.2083,162.0382,162.0665,7434.0
2019-03-04 14:45:00,171.38,171.47,171.29,171.31,7042.0,162.0382,162.1233,161.9531,161.972,7042.0
2019-03-04 14:50:00,171.3,171.55,171.3,171.5,10765.0,161.9625,162.1989,161.9625,162.1516,10765.0
2019-03-04 14:55:00,171.49,171.51,171.27,171.28,9785.0,162.1422,162.1611,161.9342,161.9436,9785.0
2019-03-04 15:00:00,171.26,171.3,171.04,171.07,8056.0,161.9247,161.9625,161.7167,161.7451,8056.0
2019-03-04 15:05:00,171.05,171.16,170.99,171.07,10802.0,161.7261,161.8302,161.6694,161.7451,10802.0
2019-03-04 15:10:00,171.04,171.16,171.04,171.04,9409.0,161.7167,161.8302,161.7167,161.7167,9409.0
2019-03-04 15:15:00,171.13,171.59,171.09,171.59,8857.0,161.8018,162.2367,161.764,162.2367,8857.0
2019-03-04 15:20:00,171.58,171.64,171.38,171.38,8679.0,162.2273,162.284,162.0382,162.0382,8679.0
2019-03-04 15:25:00,171.42,171.58,171.41,171.41,5761.0,162.076,162.2273,162.0665,162.0665,5761.0
2019-03-04 15:30:00,171.38,171.87,171.32,171.85,8040.0,162.0382,162.5015,161.9814,162.4825,8040.0
2019-03-04 15:35:00,171.87,172.03,171.74,171.89,12525.0,162.5015,162.6527,162.3785,162.5204,12525.0
2019-03-04 15:40:00,171.9,172.1,171.79,172.09,18223.0,162.5298,162.7189,162.4258,162.7095,18223.0
2019-03-04 15:45:00,172.05,172.35,172.04,172.13,22165.0,162.6716,162.9553,162.6622,162.7473,22165.0
2019-03-04 15:50:00,172.1,172.22,172.02,172.09,17765.0,162.7189,162.8324,162.6433,162.7095,17765.0
2019-03-04 15:55:00,172.08,172.28,171.97,172.24,34716.0,162.7,162.8891,162.596,162.8513,34716.0
2019-03-05 09:30:00,172.24,172.58,172.2,172.58,11503.0,162.8513,163.1727,162.8135,163.1727,11503.0
2019-03-05 09:35:00,172.56,173.08,172.56,172.62,22701.0,163.1538,163.6455,163.1538,163.2106,22701.0
2019-03-05 09:40:00,172.5,173.18,172.5,173.15,13057.0,163.0971,163.74,163.0971,163.7117,13057.0
2019-03-05 09:45:00,173.05,173.38,172.94,173.3,9943.0,163.6171,163.9291,163.5131,163.8535,9943.0
2019-03-05 09:50:00,173.25,173.36,173.07,173.16,2744.0,163.8062,163.9102,163.636,163.7211,2744.0
2019-03-05 09:55:00,173.12,173.2,173.05,173.15,2661.0,163.6833,163.759,163.6171,163.7117,2661.0
2019-03-05 10:00:00,173.18,173.66,173.1,173.1,15065.0,163.74,164.1939,163.6644,163.6644,15065.0
2019-03-05 10:05:00,173.18,173.28,172.72,172.72,5901.0,163.74,163.8346,163.3051,163.3051,5901.0
2019-03-05 10:10:00,172.67,172.67,172.41,172.47,2110.0,163.2578,163.2578,163.012,163.0687,2110.0
2019-03-05 10:15:00,172.44,172.52,172.25,172.28,7540.0,163.0404,163.116,162.8607,162.8891,7540.0
2019-03-05 10:20:00,172.28,172.45,172.05,172.05,11614.0,162.8891,163.0498,162.6716,162.6716,11614.0
2019-03-05 10:25:00,172.02,172.06,171.76,171.83,6729.0,162.6433,162.6811,162.3974,162.4636,6729.0
2019-03-05 10:30:00,171.88,172.13,171.87,172.08,14592.0,162.5109,162.7473,162.5015,162.7,14592.0
2019-03-05 10:35:00,172.12,172.17,171.98,171.98,7388.0,162.7378,162.7851,162.6055,162.6055,7388.0
2019-03-05 10:40:00,172.02,172.07,171.79,171.79,6905.0,162.6433,162.6905,162.4258,162.4258,6905.0
2019-03-05 10:45:00,171.8,171.89,171.79,171.85,16876.0,162.4353,162.5204,162.4258,162.4825,16876.0
2019-03-05 10:50:00,171.86,172.14,171.86,172.07,8803.0,162.492,162.7567,162.492,162.6905,8803.0
2019-03-05 10:55:00,172.02,172.09,171.88,172.02,4237.0,162.6433,162.7095,162.5109,162.6433,4237.0
2019-03-05 11:00:00,172.05,172.05,171.84,171.88,8304.0,162.6716,162.6716,162.4731,162.5109,8304.0
2019-03-05 11:05:00,171.85,172.07,171.8,172.05,6410.0,162.4825,162.6905,162.4353,162.6716,6410.0
2019-03-05 11:10:00,172.12,172.21,171.88,171.91,5448.0,162.7378,162.8229,162.5109,162.5393,5448.0
2019-03-05 11:15:00,172.03,172.07,171.95,172.0,4800.0,162.6527,162.6905,162.5771,162.6244,4800.0
2019-03-05 11:20:00,171.99,172.0,171.86,171.97,5410.0,162.6149,162.6244,162.492,162.596,5410.0
2019-03-05 11:25:00,171.99,172.09,171.88,171.93,4414.0,162.6149,162.7095,162.5109,162.5582,4414.0
2019-03-05 11:30:00,171.9,172.01,171.9,171.95,3458.0,162.5298,162.6338,162.5298,162.5771,3458.0
2019-03-05 11:35:00,171.99,172.06,171.95,172.02,7633.0,162.6149,162.6811,162.5771,162.6433,7633.0
2019-03-05 11:40:00,172.02,172.14,171.99,172.06,7305.0,162.6433,162.7567,162.6149,162.6811,7305.0
2019-03-05 11:45:00,172.06,172.06,171.94,171.95,2600.0,162.6811,162.6811,162.5676,162.5771,2600.0
2019-03-05 11:50:00,171.96,171.99,171.51,171.51,8407.0,162.5865,162.6149,162.1611,162.1611,8407.0
2019-03-05 11:55:00,171.5,171.66,171.38,171.63,10540.0,162.1516,162.3029,162.0382,162.2745,10540.0
2019-03-05 12:00:00,171.65,171.74,171.57,171.57,5121.0,162.2934,162.3785,162.2178,162.2178,5121.0
2019-03-05 12:05:00,171.55,171.6,171.49,171.54,3022.0,162.1989,162.2462,162.1422,162.1894,3022.0
2019-03-05 12:10:00,171.51,171.64,171.51,171.52,5600.0,162.1611,162.284,162.1611,162.1705,5600.0
2019-03-05 12:15:00,171.55,171.55,171.3,171.41,17233.0,162.1989,162.1989,161.9625,162.0665,17233.0
2019-03-05 12:20:00,171.36,171.61,171.33,171.61,4763.0,162.0193,162.2556,161.9909,162.2556,4763.0
2019-03-05 12:25:00,171.62,171.66,171.56,171.59,2386.0,162.2651,162.3029,162.2083,162.2367,2386.0
2019-03-05 12:30:00,171.56,171.65,171.5,171.56,4144.0,162.2083,162.2934,162.1516,162.2083,4144.0
2019-03-05 12:35:00,171.59,171.59,171.46,171.49,6507.0,162.2367,162.2367,162.1138,162.1422,6507.0
2019-03-05 12:40:00,171.47,171.68,171.46,171.68,3000.0,162.1233,162.3218,162.1138,162.3218,3000.0
2019-03-05 12:45:00,171.64,171.71,171.62,171.7,9704.0,162.284,162.3502,162.2651,162.3407,9704.0
2019-03-05 12:50:00,171.74,171.83,171.74,171.74,1110.0,162.3785,162.4636,162.3785,162.3785,1110.0
2019-03-05 12:55:00,171.93,172.04,171.88,172.04,1291.0,162.5582,162.6622,162.5109,162.6622,1291.0
2019-03-05 13:00:00,172.02,172.15,172.01,172.15,2100.0,162.6433,162.7662,162.6338,162.7662,2100.0
2019-03-05 13:05:00,172.16,172.31,172.16,172.31,1700.0,162.7756,162.9175,162.7756,162.9175,1700.0
2019-03-05 13:10:00,172.25,172.43,172.25,172.42,1575.0,162.8607,163.0309,162.8607,163.0215,1575.0
2019-03-05 13:15:00,172.38,172.45,172.36,172.44,4899.0,162.9837,163.0498,162.9647,163.0404,4899.0
2019-03-05 13:20:00,172.41,172.49,172.38,172.39,3698.0,163.012,163.0877,162.9837,162.9931,3698.0
2019-03-05 13:25:00,172.38,172.38,172.02,172.08,10726.0,162.9837,162.9837,162.6433,162.7,10726.0
2019-03-05 13:30:00,172.07,172.2,172.05,172.19,4231.0,162.6905,162.8135,162.6716,162.804,4231.0
2019-03-05 13:35:00,172.21,172.27,172.2,172.2,5450.0,162.8229,162.8796,162.8135,162.8135,5450.0
2019-03-05 13:40:00,172.13,172.15,172.02,172.04,3085.0,162.7473,162.7662,162.6433,162.6622,3085.0
2019-03-05 13:45:00,172.0,172.19,171.97,172.19,3479.0,162.6244,162.804,162.596,162.804,3479.0
2019-03-05 13:50:00,172.22,172.22,172.05,172.05,12004.0,162.8324,162.8324,162.6716,162.6716,12004.0
2019-03-05 13:55:00,172.07,172.07,171.9,171.91,4344.0,162.6905,162.6905,162.5298,162.5393,4344.0
2019-03-05 14:00:00,171.9,171.94,171.87,171.92,6100.0,162.5298,162.5676,162.5015,162.5487,6100.0
2019-03-05 14:05:00,171.84,171.86,171.67,171.67,3500.0,162.4731,162.492,162.3124,162.3124,3500.0
2019-03-05 14:10:00,171.67,171.75,171.63,171.68,3718.0,162.3124,162.388,162.2745,162.3218,3718.0
2019-03-05 14:15:00,171.68,171.77,171.67,171.76,5829.0,162.3218,162.4069,162.3124,162.3974,5829.0
2019-03-05 14:20:00,171.78,171.82,171.72,171.72,4645.0,162.4164,162.4542,162.3596,162.3596,4645.0
2019-03-05 14:25:00,171.73,171.73,171.67,171.71,4300.0,162.3691,162.3691,162.3124,162.3502,4300.0
2019-03-05 14:30:00,171.72,171.72,171.5,171.52,4665.0,162.3596,162.3596,162.1516,162.1705,4665.0
2019-03-05 14:35:00,171.48,171.51,171.31,171.42,5435.0,162.1327,162.1611,161.972,162.076,5435.0
2019-03-05 14:40:00,171.46,171.55,171.36,171.51,14222.0,162.1138,162.1989,162.0193,162.1611,14222.0
2019-03-05 14:45:00,171.51,171.67,171.51,171.59,4746.0,162.1611,162.3124,162.1611,162.2367,4746.0
2019-03-05 14:50:00,171.6,171.67,171.56,171.67,3500.0,162.2462,162.3124,162.2083,162.3124,3500.0
2019-03-05 14:55:00,171.68,171.68,171.47,171.56,5673.0,162.3218,162.3218,162.1233,162.2083,5673.0
2019-03-05 15:00:00,171.53,171.55,171.4,171.42,7418.0,162.18,162.1989,162.0571,162.076,7418.0
2019-03-05 15:05:00,171.41,171.45,171.3,171.32,8278.0,162.0665,162.1043,161.9625,161.9814,8278.0
2019-03-05 15:10:00,171.29,171.41,171.25,171.3,25980.0,161.9531,162.0665,161.9152,161.9625,25980.0
2019-03-05 15:15:00,171.3,171.3,171.09,171.12,7048.0,161.9625,161.9625,161.764,161.7923,7048.0
2019-03-05 15:20:00,171.08,171.12,171.04,171.1,7956.0,161.7545,161.7923,161.7167,161.7734,7956.0
2019-03-05 15:25:00,171.12,171.14,170.86,170.87,17364.0,161.7923,161.8112,161.5465,161.556,17364.0
2019-03-05 15:30:00,170.84,170.89,170.77,170.85,23825.0,161.5276,161.5749,161.4614,161.5371,23825.0
2019-03-05 15:35:00,170.85,171.12,170.83,171.12,15840.0,161.5371,161.7923,161.5181,161.7923,15840.0
2019-03-05 15:40:00,171.14,171.44,171.14,171.42,14032.0,161.8112,162.0949,161.8112,162.076,14032.0
2019-03-05 15:45:00,171.47,171.5,171.2,171.26,19343.0,162.1233,162.1516,161.868,161.9247,19343.0
2019-03-05 15:50:00,171.27,171.35,171.22,171.27,14363.0,161.9342,162.0098,161.8869,161.9342,14363.0
2019-03-05 15:55:00,171.25,171.28,170.97,171.06,62778.0,161.9152,161.9436,161.6505,161.7356,62778.0
2019-03-06 09:30:00,171.05,171.18,170.8,171.18,7613.0,161.7261,161.8491,161.4898,161.8491,7613.0
2019-03-06 09:35:00,171.1,171.18,170.62,170.96,7540.0,161.7734,161.8491,161.3196,161.6411,7540.0
2019-03-06 09:40:00,171.12,171.23,170.91,171.23,2100.0,161.7923,161.8963,161.5938,161.8963,2100.0
2019-03-06 09:45:00,171.22,171.45,171.16,171.41,4933.0,161.8869,162.1043,161.8302,162.0665,4933.0
2019-03-06 09:50:00,171.41,171.57,171.11,171.2,7000.0,162.0665,162.2178,161.7829,161.868,7000.0
2019-03-06 09:55:00,171.23,171.51,171.22,171.48,3958.0,161.8963,162.1611,161.8869,162.1327,3958.0
2019-03-06 10:00:00,171.41,171.5,171.06,171.06,4900.0,162.0665,162.1516,161.7356,161.7356,4900.0
2019-03-06 10:05:00,171.06,171.23,171.04,171.19,2868.0,161.7356,161.8963,161.7167,161.8585,2868.0
2019-03-06 10:10:00,171.19,171.38,171.05,171.38,12500.0,161.8585,162.0382,161.7261,162.0382,12500.0
2019-03-06 10:15:00,171.42,171.5,171.17,171.24,5850.0,162.076,162.1516,161.8396,161.9058,5850.0
2019-03-06 10:20:00,171.23,171.24,170.71,170.72,22531.0,161.8963,161.9058,161.4047,161.4141,22531.0
2019-03-06 10:25:00,170.72,170.92,170.52,170.52,6940.0,161.4141,161.6032,161.225,161.225,6940.0
2019-03-06 10:30:00,170.48,170.53,169.99,169.99,6621.0,161.1872,161.2345,160.7239,160.7239,6621.0
2019-03-06 10:35:00,169.94,170.18,169.93,170.05,10115.0,160.6767,160.9036,160.6672,160.7807,10115.0
2019-03-06 10:40:00,170.01,170.06,169.82,169.86,8336.0,160.7428,160.7901,160.5632,160.601,8336.0
2019-03-06 10:45:00,169.91,170.03,169.76,169.76,7693.0,160.6483,160.7617,160.5065,160.5065,7693.0
2019-03-06 10:50:00,169.79,169.94,169.74,169.93,28397.0,160.5348,160.6767,160.4876,160.6672,28397.0
2019-03-06 10:55:00,170.0,170.06,169.78,169.82,14848.0,160.7334,160.7901,160.5254,160.5632,14848.0
2019-03-06 11:00:00,169.76,170.07,169.68,169.86,21637.0,160.5065,160.7996,160.4308,160.601,21637.0
2019-03-06 11:05:00,169.8,170.04,169.75,170.03,12410.0,160.5443,160.7712,160.497,160.7617,12410.0
2019-03-06 11:10:00,170.01,170.1,169.98,169.98,4065.0,160.7428,160.8279,160.7145,160.7145,4065.0
2019-03-06 11:15:00,169.98,170.09,169.72,169.72,10721.0,160.7145,160.8185,160.4686,160.4686,10721.0
2019-03-06 11:20:00,169.72,169.94,169.69,169.94,10035.0,160.4686,160.6767,160.4403,160.6767,10035.0
2019-03-06 11:25:00,169.88,169.9,169.74,169.78,5819.0,160.6199,160.6388,160.4876,160.5254,5819.0
2019-03-06 11:30:00,169.82,169.9,169.74,169.77,3210.0,160.5632,160.6388,160.4876,160.5159,3210.0
2019-03-06 11:35:00,169.8,169.81,169.36,169.36,7200.0,160.5443,160.5537,160.1283,160.1283,7200.0
2019-03-06 11:40:00,169.36,169.36,169.03,169.2,8253.0,160.1283,160.1283,159.8163,159.977,8253.0
2019-03-06 11:45:00,169.19,169.62,169.19,169.55,4708.0,159.9675,160.3741,159.9675,160.3079,4708.0
2019-03-06 11:50:00,169.52,169.52,169.3,169.37,9200.0,160.2795,160.2795,160.0715,160.1377,9200.0
2019-03-06 11:55:00,169.37,169.51,169.35,169.43,3200.0,160.1377,160.2701,160.1188,160.1945,3200.0
2019-03-06 12:00:00,169.44,169.61,169.43,169.61,1900.0,160.2039,160.3646,160.1945,160.3646,1900.0
2019-03-06 12:05:00,169.6,169.85,169.6,169.78,4333.0,160.3552,160.5916,160.3552,160.5254,4333.0
2019-03-06 12:10:00,169.74,169.77,169.66,169.67,7300.0,160.4876,160.5159,160.4119,160.4214,7300.0
2019-03-06 12:15:00,169.62,169.74,169.47,169.47,4746.0,160.3741,160.4876,160.2323,160.2323,4746.0
2019-03-06 12:20:00,169.43,169.67,169.43,169.44,9400.0,160.1945,160.4214,160.1945,160.2039,9400.0
2019-03-06 12:25:00,169.42,169.46,169.3,169.34,5800.0,160.185,160.2228,160.0715,160.1094,5800.0
2019-03-06 12:30:00,169.34,169.53,169.33,169.52,24682.0,160.1094,160.289,160.0999,160.2795,24682.0
2019-03-06 12:35:00,169.55,169.67,169.52,169.56,5200.0,160.3079,160.4214,160.2795,160.3174,5200.0
2019-03-06 12:40:00,169.55,169.58,169.46,169.48,2900.0,160.3079,160.3363,160.2228,160.2417,2900.0
2019-03-06 12:45:00,169.48,169.56,169.33,169.37,4206.0,160.2417,160.3174,160.0999,160.1377,4206.0
2019-03-06 12:50:00,169.4,169.51,169.3,169.3,2105.0,160.1661,160.2701,160.0715,160.0715,2105.0
2019-03-06 12:55:00,169.36,169.5,169.31,169.47,3035.0,160.1283,160.2606,160.081,160.2323,3035.0
2019-03-06 13:00:00,169.51,169.59,169.5,169.56,3500.0,160.2701,160.3457,160.2606,160.3174,3500.0
2019-03-06 13:05:00,169.58,169.58,169.41,169.41,6013.0,160.3363,160.3363,160.1755,160.1755,6013.0
2019-03-06 13:10:00,169.48,169.59,169.48,169.58,3100.0,160.2417,160.3457,160.2417,160.3363,3100.0
2019-03-06 13:15:00,169.56,169.64,169.5,169.64,4130.0,160.3174,160.393,160.2606,160.393,4130.0
2019-03-06 13:20:00,169.6,169.6,169.42,169.42,2774.0,160.3552,160.3552,160.185,160.185,2774.0
2019-03-06 13:25:00,169.42,169.42,169.28,169.34,20097.0,160.185,160.185,160.0526,160.1094,20097.0
2019-03-06 13:30:00,169.35,169.62,169.35,169.54,5918.0,160.1188,160.3741,160.1188,160.2985,5918.0
2019-03-06 13:35:00,169.54,169.7,169.36,169.7,7219.0,160.2985,160.4497,160.1283,160.4497,7219.0
2019-03-06 13:40:00,169.7,169.82,169.67,169.77,4500.0,160.4497,160.5632,160.4214,160.5159,4500.0
2019-03-06 13:45:00,169.77,169.84,169.65,169.65,2400.0,160.5159,160.5821,160.4025,160.4025,2400.0
2019-03-06 13:50:00,169.65,169.92,169.59,169.92,3060.0,160.4025,160.6577,160.3457,160.6577,3060.0
2019-03-06 13:55:00,170.02,170.2,170.0,170.19,2979.0,160.7523,160.9225,160.7334,160.913,2979.0
2019-03-06 14:00:00,170.19,170.35,170.15,170.35,3000.0,160.913,161.0643,160.8752,161.0643,3000.0
2019-03-06 14:05:00,170.35,170.35,170.21,170.31,3640.0,161.0643,161.0643,160.9319,161.0265,3640.0
2019-03-06 14:10:00,170.34,170.55,170.34,170.49,3469.0,161.0549,161.2534,161.0549,161.1967,3469.0
2019-03-06 14:15:00,170.48,170.56,170.37,170.46,9086.0,161.1872,161.2629,161.0832,161.1683,9086.0
2019-03-06 14:20:00,170.45,170.66,170.45,170.66,2062.0,161.1589,161.3574,161.1589,161.3574,2062.0
2019-03-06 14:25:00,170.67,170.78,170.6,170.6,6366.0,161.3669,161.4709,161.3007,161.3007,6366.0
2019-03-06 14:30:00,170.6,170.72,170.42,170.54,5628.0,161.3007,161.4141,161.1305,161.2439,5628.0
2019-03-06 14:35:00,170.51,170.6,170.48,170.57,4080.0,161.2156,161.3007,161.1872,161.2723,4080.0
2019-03-06 14:40:00,170.58,170.59,170.41,170.48,3500.0,161.2818,161.2912,161.121,161.1872,3500.0
2019-03-06 14:45:00,170.5,170.53,170.39,170.4,5701.0,161.2061,161.2345,161.1021,161.1116,5701.0
2019-03-06 14:50:00,170.41,170.48,170.29,170.36,6705.0,161.121,161.1872,161.0076,161.0738,6705.0
2019-03-06 14:55:00,170.41,170.56,170.31,170.35,10203.0,161.121,161.2629,161.0265,161.0643,10203.0
2019-03-06 15:00:00,170.31,170.35,170.15,170.15,5809.0,161.0265,161.0643,160.8752,160.8752,5809.0
2019-03-06 15:05:00,170.17,170.17,170.02,170.05,9380.0,160.8941,160.8941,160.7523,160.7807,9380.0
2019-03-06 15:10:00,170.05,170.05,169.88,169.89,5919.0,160.7807,160.7807,160.6199,160.6294,5919.0
2019-03-06 15:15:00,169.92,169.97,169.8,169.9,7500.0,160.6577,160.705,160.5443,160.6388,7500.0
2019-03-06 15:20:00,169.87,169.97,169.85,169.93,5109.0,160.6105,160.705,160.5916,160.6672,5109.0
2019-03-06 15:25:00,169.94,169.98,169.75,169.9,7637.0,160.6767,160.7145,160.497,160.6388,7637.0
2019-03-06 15:30:00,169.9,170.14,169.84,170.14,10710.0,160.6388,160.8658,160.5821,160.8658,10710.0
2019-03-06 15:35:00,170.1,170.11,170.02,170.08,5519.0,160.8279,160.8374,160.7523,160.809,5519.0
2019-03-06 15:40:00,170.03,170.18,170.02,170.17,10164.0,160.7617,160.9036,160.7523,160.8941,10164.0
2019-03-06 15:45:00,170.14,170.17,169.9,170.0,13291.0,160.8658,160.8941,160.6388,160.7334,13291.0
2019-03-06 15:50:00,170.01,170.13,169.94,169.95,16131.0,160.7428,160.8563,160.6767,160.6861,16131.0
2019-03-06 15:55:00,169.93,170.26,169.89,170.13,71922.0,160.6672,160.9792,160.6294,160.8563,71922.0
2019-03-07 09:30:00,169.54,169.95,168.92,169.5,10953.0,160.2985,160.6861,159.7123,160.2606,10953.0
2019-03-07 09:35:00,169.34,169.34,169.06,169.14,2584.0,160.1094,160.1094,159.8446,159.9203,2584.0
2019-03-07 09:40:00,169.16,169.28,168.95,169.28,2769.0,159.9392,160.0526,159.7406,160.0526,2769.0
2019-03-07 09:45:00,169.28,169.28,168.76,168.76,5005.0,160.0526,160.0526,159.561,159.561,5005.0
2019-03-07 09:50:00,168.64,168.7,168.2,168.58,5352.0,159.4475,159.5042,159.0315,159.3908,5352.0
2019-03-07 09:55:00,168.39,168.58,168.39,168.58,1831.0,159.2111,159.3908,159.2111,159.3908,1831.0
2019-03-07 10:00:00,168.61,168.85,168.6,168.79,3315.0,159.4192,159.6461,159.4097,159.5893,3315.0
2019-03-07 10:05:00,168.73,168.82,168.65,168.72,3967.0,159.5326,159.6177,159.457,159.5232,3967.0
2019-03-07 10:10:00,168.78,169.02,168.66,168.78,12175.0,159.5799,159.8068,159.4664,159.5799,12175.0
2019-03-07 10:15:00,168.86,168.94,168.35,168.35,9099.0,159.6555,159.7312,159.1733,159.1733,9099.0
2019-03-07 10:20:00,168.3,168.58,168.22,168.53,4427.0,159.126,159.3908,159.0504,159.3435,4427.0
2019-03-07 10:25:00,168.6,168.81,168.6,168.81,4330.0,159.4097,159.6082,159.4097,159.6082,4330.0
2019-03-07 10:30:00,168.79,169.04,168.73,169.03,4827.0,159.5893,159.8257,159.5326,159.8163,4827.0
2019-03-07 10:35:00,169.03,169.18,168.96,169.04,8235.0,159.8163,159.9581,159.7501,159.8257,8235.0
2019-03-07 10:40:00,169.04,169.05,168.83,168.91,7624.0,159.8257,159.8352,159.6272,159.7028,7624.0
2019-03-07 10:45:00,168.97,169.18,168.95,169.18,3835.0,159.7595,159.9581,159.7406,159.9581,3835.0
2019-03-07 10:50:00,169.21,169.36,169.14,169.36,4753.0,159.9864,160.1283,159.9203,160.1283,4753.0
2019-03-07 10:55:00,169.39,169.67,169.39,169.55,5712.0,160.1566,160.4214,160.1566,160.3079,5712.0
2019-03-07 11:00:00,169.54,169.54,169.36,169.39,7992.0,160.2985,160.2985,160.1283,160.1566,7992.0
2019-03-07 11:05:00,169.42,169.42,169.11,169.26,5139.0,160.185,160.185,159.8919,160.0337,5139.0
2019-03-07 11:10:00,169.31,169.34,169.21,169.34,3159.0,160.081,160.1094,159.9864,160.1094,3159.0
2019-03-07 11:15:00,169.34,169.34,169.01,169.12,5051.0,160.1094,160.1094,159.7973,159.9014,5051.0
2019-03-07 11:20:00,169.12,169.22,168.98,169.16,3741.0,159.9014,159.9959,159.769,159.9392,3741.0
2019-03-07 11:25:00,169.22,169.47,169.22,169.47,3746.0,159.9959,160.2323,159.9959,160.2323,3746.0
2019-03-07 11:30:00,169.5,169.85,169.5,169.83,4621.0,160.2606,160.5916,160.2606,160.5727,4621.0
2019-03-07 11:35:00,169.85,169.9,169.81,169.82,2824.0,160.5916,160.6388,160.5537,160.5632,2824.0
2019-03-07 11:40:00,169.87,170.05,169.86,170.05,3620.0,160.6105,160.7807,160.601,160.7807,3620.0
2019-03-07 11:45:00,170.07,170.37,170.06,170.25,10659.0,160.7996,161.0832,160.7901,160.9698,10659.0
2019-03-07 11:50:00,170.24,170.37,170.21,170.33,9347.0,160.9603,161.0832,160.9319,161.0454,9347.0
2019-03-07 11:55:00,170.32,170.36,169.95,170.03,10284.0,161.0359,161.0738,160.6861,160.7617,10284.0
2019-03-07 12:00:00,169.98,169.98,169.6,169.63,4240.0,160.7145,160.7145,160.3552,160.3836,4240.0
2019-03-07 12:05:00,169.63,169.72,169.58,169.64,4531.0,160.3836,160.4686,160.3363,160.393,4531.0
2019-03-07 12:10:00,169.66,169.68,169.48,169.53,3113.0,160.4119,160.4308,160.2417,160.289,3113.0
2019-03-07 12:15:00,169.55,169.64,169.28,169.33,4400.0,160.3079,160.393,160.0526,160.0999,4400.0
2019-03-07 12:20:00,169.26,169.38,169.2,169.35,9161.0,160.0337,160.1472,159.977,160.1188,9161.0
2019-03-07 12:25:00,169.4,169.61,169.33,169.59,4926.0,160.1661,160.3646,160.0999,160.3457,4926.0
2019-03-07 12:30:00,169.61,169.77,169.44,169.72,8930.0,160.3646,160.5159,160.2039,160.4686,8930.0
2019-03-07 12:35:00,169.69,169.72,169.52,169.71,3539.0,160.4403,160.4686,160.2795,160.4592,3539.0
2019-03-07 12:40:00,169.72,169.78,169.67,169.75,2568.0,160.4686,160.5254,160.4214,160.497,2568.0
2019-03-07 12:45:00,169.75,169.8,169.69,169.8,2544.0,160.497,160.5443,160.4403,160.5443,2544.0
2019-03-07 12:50:00,169.8,170.05,169.7,170.05,3527.0,160.5443,160.7807,160.4497,160.7807,3527.0
2019-03-07 12:55:00,170.09,170.16,170.06,170.09,2626.0,160.8185,160.8847,160.7901,160.8185,2626.0
2019-03-07 13:00:00,170.03,170.14,169.99,170.07,4637.0,160.7617,160.8658,160.7239,160.7996,4637.0
2019-03-07 13:05:00,170.08,170.11,170.0,170.05,2401.0,160.809,160.8374,160.7334,160.7807,2401.0
2019-03-07 13:10:00,170.12,170.24,170.05,170.19,4672.0,160.8468,160.9603,160.7807,160.913,4672.0
2019-03-07 13:15:00,170.25,170.28,170.03,170.12,2974.0,160.9698,160.9981,160.7617,160.8468,2974.0
2019-03-07 13:20:00,170.13,170.17,170.02,170.02,2805.0,160.8563,160.8941,160.7523,160.7523,2805.0
2019-03-07 13:25:00,170.02,170.18,170.0,170.17,4906.0,160.7523,160.9036,160.7334,160.8941,4906.0
2019-03-07 13:30:00,170.14,170.14,169.75,169.75,18531.0,160.8658,160.8658,160.497,160.497,18531.0
2019-03-07 13:35:00,169.7,169.77,169.65,169.75,2975.0,160.4497,160.5159,160.4025,160.497,2975.0
2019-03-07 13:40:00,169.75,170.01,169.75,170.01,2732.0,160.497,160.7428,160.497,160.7428,2732.0
2019-03-07 13:45:00,169.98,170.02,169.87,169.96,6052.0,160.7145,160.7523,160.6105,160.6956,6052.0
2019-03-07 13:50:00,169.99,170.0,169.89,169.97,4830.0,160.7239,160.7334,160.6294,160.705,4830.0
2019-03-07 13:55:00,169.97,170.0,169.88,169.9,14118.0,160.705,160.7334,160.6199,160.6388,14118.0
2019-03-07 14:00:00,169.92,170.07,169.85,170.06,18827.0,160.6577,160.7996,160.5916,160.7901,18827.0
2019-03-07 14:05:00,170.03,170.03,169.73,169.73,5556.0,160.7617,160.7617,160.4781,160.4781,5556.0
2019-03-07 14:10:00,169.72,169.73,169.54,169.56,6288.0,160.4686,160.4781,160.2985,160.3174,6288.0
2019-03-07 14:15:00,169.53,169.63,169.48,169.62,6066.0,160.289,160.3836,160.2417,160.3741,6066.0
2019-03-07 14:20:00,169.65,169.85,169.65,169.75,4979.0,160.4025,160.5916,160.4025,160.497,4979.0
2019-03-07 14:25:00,169.7,169.78,169.67,169.75,3233.0,160.4497,160.5254,160.4214,160.497,3233.0
2019-03-07 14:30:00,169.78,169.8,169.47,169.49,10183.0,160.5254,160.5443,160.2323,160.2512,10183.0
2019-03-07 14:35:00,169.49,169.51,169.19,169.2,14338.0,160.2512,160.2701,159.9675,159.977,14338.0
2019-03-07 14:40:00,169.21,169.44,169.14,169.44,13081.0,159.9864,160.2039,159.9203,160.2039,13081.0
2019-03-07 14:45:00,169.43,169.45,169.19,169.25,6837.0,160.1945,160.2134,159.9675,160.0243,6837.0
2019-03-07 14:50:00,169.24,169.31,169.11,169.17,4226.0,160.0148,160.081,159.8919,159.9486,4226.0
2019-03-07 14:55:00,169.16,169.25,168.99,169.07,6370.0,159.9392,160.0243,159.7784,159.8541,6370.0
2019-03-07 15:00:00,169.05,169.34,168.92,169.28,13500.0,159.8352,160.1094,159.7123,160.0526,13500.0
2019-03-07 15:05:00,169.26,169.36,169.13,169.29,9018.0,160.0337,160.1283,159.9108,160.0621,9018.0
2019-03-07 15:10:00,169.27,169.5,169.2,169.34,5974.0,160.0432,160.2606,159.977,160.1094,5974.0
2019-03-07 15:15:00,169.37,169.6,169.37,169.59,9095.0,160.1377,160.3552,160.1377,160.3457,9095.0
2019-03-07 15:20:00,169.58,169.63,169.5,169.6,8133.0,160.3363,160.3836,160.2606,160.3552,8133.0
2019-03-07 15:25:00,169.62,169.7,169.37,169.37,9936.0,160.3741,160.4497,160.1377,160.1377,9936.0
2019-03-07 15:30:00,169.35,169.5,169.26,169.26,16151.0,160.1188,160.2606,160.0337,160.0337,16151.0
2019-03-07 15:35:00,169.22,169.52,169.22,169.52,11637.0,159.9959,160.2795,159.9959,160.2795,11637.0
2019-03-07 15:40:00,169.53,169.58,169.38,169.51,18187.0,160.289,160.3363,160.1472,160.2701,18187.0
2019-03-07 15:45:00,169.52,169.52,169.23,169.23,17446.0,160.2795,160.2795,160.0054,160.0054,17446.0
2019-03-07 15:50:00,169.22,169.28,169.13,169.23,34170.0,159.9959,160.0526,159.9108,160.0054,34170.0
2019-03-07 15:55:00,169.23,169.43,169.21,169.37,43406.0,160.0054,160.1945,159.9864,160.1377,43406.0
2019-03-08 09:30:00,168.19,168.37,167.78,168.1,11557.0,159.022,159.1922,158.6344,158.937,11557.0
2019-03-08 09:35:00,167.95,168.48,167.92,168.34,17275.0,158.7951,159.2962,158.7668,159.1639,17275.0
2019-03-08 09:40:00,168.21,168.35,168.17,168.33,3636.0,159.041,159.1733,159.0031,159.1544,3636.0
2019-03-08 09:45:00,168.23,168.63,168.22,168.58,5013.0,159.0599,159.4381,159.0504,159.3908,5013.0
2019-03-08 09:50:00,168.7,168.89,168.66,168.85,3000.0,159.5042,159.6839,159.4664,159.6461,3000.0
2019-03-08 09:55:00,169.05,169.07,168.79,168.79,4304.0,159.8352,159.8541,159.5893,159.5893,4304.0
2019-03-08 10:00:00,168.74,168.74,168.55,168.64,5302.0,159.5421,159.5421,159.3624,159.4475,5302.0
2019-03-08 10:05:00,168.71,168.72,168.33,168.49,5460.0,159.5137,159.5232,159.1544,159.3057,5460.0
2019-03-08 10:10:00,168.66,168.78,168.42,168.56,9400.0,159.4664,159.5799,159.2395,159.3719,9400.0
2019-03-08 10:15:00,168.56,168.66,168.51,168.57,5644.0,159.3719,159.4664,159.3246,159.3813,5644.0
2019-03-08 10:20:00,168.57,168.77,168.48,168.48,8004.0,159.3813,159.5704,159.2962,159.2962,8004.0
2019-03-08 10:25:00,168.55,168.92,168.55,168.85,2748.0,159.3624,159.7123,159.3624,159.6461,2748.0
2019-03-08 10:30:00,168.95,168.95,168.72,168.86,2609.0,159.7406,159.7406,159.5232,159.6555,2609.0
2019-03-08 10:35:00,168.89,168.95,168.71,168.71,6401.0,159.6839,159.7406,159.5137,159.5137,6401.0
2019-03-08 10:40:00,168.71,169.19,168.62,169.19,26177.0,159.5137,159.9675,159.4286,159.9675,26177.0
2019-03-08 10:45:00,169.15,169.41,169.14,169.36,2600.0,159.9297,160.1755,159.9203,160.1283,2600.0
2019-03-08 10:50:00,169.4,169.47,169.31,169.35,4580.0,160.1661,160.2323,160.081,160.1188,4580.0
2019-03-08 10:55:00,169.41,169.5,169.36,169.39,4500.0,160.1755,160.2606,160.1283,160.1566,4500.0
2019-03-08 11:00:00,169.3,169.59,169.25,169.51,6258.0,160.0715,160.3457,160.0243,160.2701,6258.0
2019-03-08 11:05:00,169.56,169.66,169.43,169.43,4123.0,160.3174,160.4119,160.1945,160.1945,4123.0
2019-03-08 11:10:00,169.48,169.74,169.32,169.63,3719.0,160.2417,160.4876,160.0905,160.3836,3719.0
2019-03-08 11:15:00,169.69,169.91,169.62,169.77,4443.0,160.4403,160.6483,160.3741,160.5159,4443.0
2019-03-08 11:20:00,169.77,169.8,169.62,169.79,6424.0,160.5159,160.5443,160.3741,160.5348,6424.0
2019-03-08 11:25:00,169.85,170.1,169.85,169.88,4877.0,160.5916,160.8279,160.5916,160.6199,4877.0
2019-03-08 11:30:00,169.84,169.93,169.6,169.6,5522.0,160.5821,160.6672,160.3552,160.3552,5522.0
2019-03-08 11:35:00,169.6,169.74,169.54,169.59,5611.0,160.3552,160.4876,160.2985,160.3457,5611.0
2019-03-08 11:40:00,169.63,169.63,169.27,169.28,11819.0,160.3836,160.3836,160.0432,160.0526,11819.0
2019-03-08 11:45:00,169.35,169.54,169.34,169.49,3282.0,160.1188,160.2985,160.1094,160.2512,3282.0
2019-03-08 11:50:00,169.44,169.54,169.35,169.53,2616.0,160.2039,160.2985,160.1188,160.289,2616.0
2019-03-08 11:55:00,169.53,169.58,169.49,169.52,8029.0,160.289,160.3363,160.2512,160.2795,8029.0
2019-03-08 12:00:00,169.53,169.54,169.36,169.36,10081.0,160.289,160.2985,160.1283,160.1283,10081.0
2019-03-08 12:05:00,169.36,169.36,169.11,169.11,4600.0,160.1283,160.1283,159.8919,159.8919,4600.0
2019-03-08 12:10:00,169.11,169.16,168.93,168.99,9204.0,159.8919,159.9392,159.7217,159.7784,9204.0
2019-03-08 12:15:00,168.95,169.13,168.91,168.91,7800.0,159.7406,159.9108,159.7028,159.7028,7800.0
2019-03-08 12:20:00,168.88,168.92,168.52,168.52,2555.0,159.6744,159.7123,159.3341,159.3341,2555.0
2019-03-08 12:25:00,168.53,168.86,168.53,168.85,3693.0,159.3435,159.6555,159.3435,159.6461,3693.0
2019-03-08 12:30:00,168.86,168.93,168.78,168.81,2600.0,159.6555,159.7217,159.5799,159.6082,2600.0
2019-03-08 12:35:00,168.84,168.87,168.77,168.77,2314.0,159.6366,159.665,159.5704,159.5704,2314.0
2019-03-08 12:40:00,168.76,168.86,168.73,168.77,2672.0,159.561,159.6555,159.5326,159.5704,2672.0
2019-03-08 12:45:00,168.72,168.8,168.69,168.69,3486.0,159.5232,159.5988,159.4948,159.4948,3486.0
2019-03-08 12:50:00,168.64,168.69,168.55,168.69,2254.0,159.4475,159.4948,159.3624,159.4948,2254.0
2019-03-08 12:55:00,168.65,168.7,168.56,168.7,3417.0,159.457,159.5042,159.3719,159.5042,3417.0
2019-03-08 13:00:00,168.7,168.7,168.53,168.56,2913.0,159.5042,159.5042,159.3435,159.3719,2913.0
2019-03-08 13:05:00,168.59,168.59,168.44,168.48,4124.0,159.4002,159.4002,159.2584,159.2962,4124.0
2019-03-08 13:10:00,168.48,168.66,168.48,168.65,2500.0,159.2962,159.4664,159.2962,159.457,2500.0
2019-03-08 13:15:00,168.6,168.7,168.54,168.7,2540.0,159.4097,159.5042,159.353,159.5042,2540.0
2019-03-08 13:20:00,168.7,168.72,168.58,168.6,3675.0,159.5042,159.5232,159.3908,159.4097,3675.0
2019-03-08 13:25:00,168.58,168.7,168.56,168.7,2470.0,159.3908,159.5042,159.3719,159.5042,2470.0
2019-03-08 13:30:00,168.72,168.73,168.62,168.67,3395.0,159.5232,159.5326,159.4286,159.4759,3395.0
2019-03-08 13:35:00,168.6,168.84,168.6,168.77,2190.0,159.4097,159.6366,159.4097,159.5704,2190.0
2019-03-08 13:40:00,168.83,168.93,168.82,168.87,4600.0,159.6272,159.7217,159.6177,159.665,4600.0
2019-03-08 13:45:00,168.83,169.0,168.83,169.0,2100.0,159.6272,159.7879,159.6272,159.7879,2100.0
2019-03-08 13:50:00,168.99,169.06,168.97,168.99,4200.0,159.7784,159.8446,159.7595,159.7784,4200.0
2019-03-08 13:55:00,169.02,169.06,168.96,168.96,4300.0,159.8068,159.8446,159.7501,159.7501,4300.0
2019-03-08 14:00:00,169.0,169.01,168.8,168.8,2803.0,159.7879,159.7973,159.5988,159.5988,2803.0
2019-03-08 14:05:00,168.8,169.0,168.8,168.99,2700.0,159.5988,159.7879,159.5988,159.7784,2700.0
2019-03-08 14:10:00,169.0,169.06,168.9,168.9,4110.0,159.7879,159.8446,159.6933,159.6933,4110.0
2019-03-08 14:15:00,169.01,169.23,168.98,169.23,2291.0,159.7973,160.0054,159.769,160.0054,2291.0
2019-03-08 14:20:00,169.25,169.39,169.25,169.39,4176.0,160.0243,160.1566,160.0243,160.1566,4176.0
2019-03-08 14:25:00,169.37,169.47,169.36,169.37,2900.0,160.1377,160.2323,160.1283,160.1377,2900.0
2019-03-08 14:30:00,169.41,169.54,169.41,169.45,6400.0,160.1755,160.2985,160.1755,160.2134,6400.0
2019-03-08 14:35:00,169.45,169.52,169.43,169.43,4700.0,160.2134,160.2795,160.1945,160.1945,4700.0
2019-03-08 14:40:00,169.47,169.65,169.44,169.65,2404.0,160.2323,160.4025,160.2039,160.4025,2404.0
2019-03-08 14:45:00,169.65,169.78,169.55,169.64,6769.0,160.4025,160.5254,160.3079,160.393,6769.0
2019-03-08 14:50:00,169.65,170.02,169.65,169.87,12076.0,160.4025,160.7523,160.4025,160.6105,12076.0
2019-03-08 14:55:00,169.92,169.92,169.62,169.62,12622.0,160.6577,160.6577,160.3741,160.3741,12622.0
2019-03-08 15:00:00,169.66,169.66,169.46,169.47,11287.0,160.4119,160.4119,160.2228,160.2323,11287.0
2019-03-08 15:05:00,169.49,169.6,169.34,169.39,10544.0,160.2512,160.3552,160.1094,160.1566,10544.0
2019-03-08 15:10:00,169.38,169.38,169.17,169.32,2900.0,160.1472,160.1472,159.9486,160.0905,2900.0
2019-03-08 15:15:00,169.37,169.37,169.17,169.24,3200.0,160.1377,160.1377,159.9486,160.0148,3200.0
2019-03-08 15:20:00,169.26,169.3,169.19,169.19,4000.0,160.0337,160.0715,159.9675,159.9675,4000.0
2019-03-08 15:25:00,169.2,169.26,169.15,169.18,4124.0,159.977,160.0337,159.9297,159.9581,4124.0
2019-03-08 15:30:00,169.18,169.48,169.15,169.42,8800.0,159.9581,160.2417,159.9297,160.185,8800.0
2019-03-08 15:35:00,169.37,169.37,169.19,169.31,7340.0,160.1377,160.1377,159.9675,160.081,7340.0
2019-03-08 15:40:00,169.32,169.67,169.31,169.65,11357.0,160.0905,160.4214,160.081,160.4025,11357.0
2019-03-08 15:45:00,169.63,169.68,169.57,169.58,17106.0,160.3836,160.4308,160.3268,160.3363,17106.0
2019-03-08 15:50:00,169.59,169.92,169.59,169.87,16098.0,160.3457,160.6577,160.3457,160.6105,16098.0
2019-03-08 15:55:00,169.85,170.01,169.83,169.94,31926.0,160.5916,160.7428,160.5727,160.6767,31926.0
2019-03-11 09:30:00,170.08,170.93,170.08,170.74,13036.0,160.809,161.6127,160.809,161.433,13036.0
2019-03-11 09:35:00,170.92,171.07,170.25,170.54,10794.0,161.6032,161.7451,160.9698,161.2439,10794.0
2019-03-11 09:40:00,170.87,170.87,170.4,170.7,3069.0,161.556,161.556,161.1116,161.3952,3069.0
2019-03-11 09:45:00,170.69,171.04,170.58,170.96,5289.0,161.3858,161.7167,161.2818,161.6411,5289.0
2019-03-11 09:50:00,170.99,171.53,170.98,171.49,2800.0,161.6694,162.18,161.66,162.1422,2800.0
2019-03-11 09:55:00,171.55,171.55,171.4,171.47,4000.0,162.1989,162.1989,162.0571,162.1233,4000.0
2019-03-11 10:00:00,171.52,171.53,171.27,171.43,9380.0,162.1705,162.18,161.9342,162.0854,9380.0
2019-03-11 10:05:00,171.48,171.48,171.09,171.22,15374.0,162.1327,162.1327,161.764,161.8869,15374.0
2019-03-11 10:10:00,171.22,171.42,171.04,171.4,43141.0,161.8869,162.076,161.7167,162.0571,43141.0
2019-03-11 10:15:00,171.32,171.45,171.25,171.28,8501.0,161.9814,162.1043,161.9152,161.9436,8501.0
2019-03-11 10:20:00,171.26,171.45,171.25,171.37,7500.0,161.9247,162.1043,161.9152,162.0287,7500.0
2019-03-11 10:25:00,171.41,171.58,171.34,171.56,13680.0,162.0665,162.2273,162.0003,162.2083,13680.0
2019-03-11 10:30:00,171.55,171.65,171.35,171.4,6459.0,162.1989,162.2934,162.0098,162.0571,6459.0
2019-03-11 10:35:00,171.34,171.46,171.22,171.44,7102.0,162.0003,162.1138,161.8869,162.0949,7102.0
2019-03-11 10:40:00,171.44,171.7,171.44,171.7,2500.0,162.0949,162.3407,162.0949,162.3407,2500.0
2019-03-11 10:45:00,171.77,171.85,171.72,171.85,2600.0,162.4069,162.4825,162.3596,162.4825,2600.0
2019-03-11 10:50:00,171.93,171.98,171.87,171.87,4090.0,162.5582,162.6055,162.5015,162.5015,4090.0
2019-03-11 10:55:00,171.83,171.86,171.73,171.77,5700.0,162.4636,162.492,162.3691,162.4069,5700.0
2019-03-11 11:00:00,171.77,171.87,171.71,171.87,8828.0,162.4069,162.5015,162.3502,162.5015,8828.0
2019-03-11 11:05:00,171.91,172.0,171.91,171.95,5268.0,162.5393,162.6244,162.5393,162.5771,5268.0
2019-03-11 11:10:00,171.97,172.0,171.9,171.96,7800.0,162.596,162.6244,162.5298,162.5865,7800.0
2019-03-11 11:15:00,171.98,172.0,171.86,171.86,4000.0,162.6055,162.6244,162.492,162.492,4000.0
2019-03-11 11:20:00,171.87,171.87,171.67,171.84,5506.0,162.5015,162.5015,162.3124,162.4731,5506.0
2019-03-11 11:25:00,171.8,171.85,171.66,171.69,7484.0,162.4353,162.4825,162.3029,162.3313,7484.0
2019-03-11 11:30:00,171.67,171.73,171.64,171.7,5456.0,162.3124,162.3691,162.284,162.3407,5456.0
2019-03-11 11:35:00,171.72,171.96,171.68,171.85,5200.0,162.3596,162.5865,162.3218,162.4825,5200.0
2019-03-11 11:40:00,171.87,171.9,171.74,171.74,6602.0,162.5015,162.5298,162.3785,162.3785,6602.0
2019-03-11 11:45:00,171.73,171.73,171.54,171.58,4588.0,162.3691,162.3691,162.1894,162.2273,4588.0
2019-03-11 11:50:00,171.6,171.73,171.59,171.67,3777.0,162.2462,162.3691,162.2367,162.3124,3777.0
2019-03-11 11:55:00,171.69,171.77,171.69,171.76,4770.0,162.3313,162.4069,162.3313,162.3974,4770.0
2019-03-11 12:00:00,171.77,171.93,171.72,171.93,2538.0,162.4069,162.5582,162.3596,162.5582,2538.0
2019-03-11 12:05:00,171.93,172.0,171.89,171.92,2811.0,162.5582,162.6244,162.5204,162.5487,2811.0
2019-03-11 12:10:00,171.93,171.93,171.84,171.84,2706.0,162.5582,162.5582,162.4731,162.4731,2706.0
2019-03-11 12:15:00,171.81,171.82,171.7,171.7,2120.0,162.4447,162.4542,162.3407,162.3407,2120.0
2019-03-11 12:20:00,171.7,171.72,171.64,171.71,2900.0,162.3407,162.3596,162.284,162.3502,2900.0
2019-03-11 12:25:00,171.76,171.85,171.75,171.75,2117.0,162.3974,162.4825,162.388,162.388,2117.0
2019-03-11 12:30:00,171.73,171.82,171.72,171.82,2900.0,162.3691,162.4542,162.3596,162.4542,2900.0
2019-03-11 12:35:00,171.8,171.88,171.75,171.75,3700.0,162.4353,162.5109,162.388,162.388,3700.0
2019-03-11 12:40:00,171.75,171.76,171.7,171.73,2829.0,162.388,162.3974,162.3407,162.3691,2829.0
2019-03-11 12:45:00,171.74,171.77,171.53,171.6,6691.0,162.3785,162.4069,162.18,162.2462,6691.0
2019-03-11 12:50:00,171.58,171.7,171.56,171.67,9563.0,162.2273,162.3407,162.2083,162.3124,9563.0
2019-03-11 12:55:00,171.66,171.69,171.65,171.67,1100.0,162.3029,162.3313,162.2934,162.3124,1100.0
2019-03-11 13:00:00,171.71,171.71,171.66,171.66,1300.0,162.3502,162.3502,162.3029,162.3029,1300.0
2019-03-11 13:05:00,171.68,171.85,171.68,171.84,2400.0,162.3218,162.4825,162.3218,162.4731,2400.0
2019-03-11 13:10:00,171.84,171.92,171.83,171.92,3001.0,162.4731,162.5487,162.4636,162.5487,3001.0
2019-03-11 13:15:00,171.95,172.05,171.94,171.94,8253.0,162.5771,162.6716,162.5676,162.5676,8253.0
2019-03-11 13:20:00,171.96,172.0,171.84,171.85,2168.0,162.5865,162.6244,162.4731,162.4825,2168.0
2019-03-11 13:25:00,171.83,171.84,171.78,171.83,4592.0,162.4636,162.4731,162.4164,162.4636,4592.0
2019-03-11 13:30:00,171.8,171.89,171.8,171.8,4804.0,162.4353,162.5204,162.4353,162.4353,4804.0
2019-03-11 13:35:00,171.8,171.8,171.71,171.73,3177.0,162.4353,162.4353,162.3502,162.3691,3177.0
2019-03-11 13:40:00,171.71,171.75,171.65,171.65,6518.0,162.3502,162.388,162.2934,162.2934,6518.0
2019-03-11 13:45:00,171.6,171.6,171.51,171.51,1724.0,162.2462,162.2462,162.1611,162.1611,1724.0
2019-03-11 13:50:00,171.53,171.65,171.53,171.65,2109.0,162.18,162.2934,162.18,162.2934,2109.0
2019-03-11 13:55:00,171.67,171.71,171.64,171.67,4311.0,162.3124,162.3502,162.284,162.3124,4311.0
2019-03-11 14:00:00,171.63,171.71,171.56,171.71,3179.0,162.2745,162.3502,162.2083,162.3502,3179.0
2019-03-11 14:05:00,171.71,171.71,171.54,171.59,7203.0,162.3502,162.3502,162.1894,162.2367,7203.0
2019-03-11 14:10:00,171.62,171.64,171.57,171.57,12127.0,162.2651,162.284,162.2178,162.2178,12127.0
2019-03-11 14:15:00,171.6,171.6,171.41,171.41,5741.0,162.2462,162.2462,162.0665,162.0665,5741.0
2019-03-11 14:20:00,171.41,171.59,171.41,171.57,5679.0,162.0665,162.2367,162.0665,162.2178,5679.0
2019-03-11 14:25:00,171.57,171.63,171.53,171.61,7280.0,162.2178,162.2745,162.18,162.2556,7280.0
2019-03-11 14:30:00,171.61,171.67,171.55,171.61,9519.0,162.2556,162.3124,162.1989,162.2556,9519.0
2019-03-11 14:35:00,171.64,171.72,171.55,171.69,4700.0,162.284,162.3596,162.1989,162.3313,4700.0
2019-03-11 14:40:00,171.66,171.66,171.53,171.54,4944.0,162.3029,162.3029,162.18,162.1894,4944.0
2019-03-11 14:45:00,171.55,171.55,171.49,171.5,1560.0,162.1989,162.1989,162.1422,162.1516,1560.0
2019-03-11 14:50:00,171.47,171.52,171.45,171.47,4037.0,162.1233,162.1705,162.1043,162.1233,4037.0
2019-03-11 14:55:00,171.39,171.51,171.37,171.51,1984.0,162.0476,162.1611,162.0287,162.1611,1984.0
2019-03-11 15:00:00,171.48,171.49,171.36,171.41,9789.0,162.1327,162.1422,162.0193,162.0665,9789.0
2019-03-11 15:05:00,171.37,171.44,171.35,171.44,3300.0,162.0287,162.0949,162.0098,162.0949,3300.0
2019-03-11 15:10:00,171.46,171.49,171.41,171.44,3901.0,162.1138,162.1422,162.0665,162.0949,3901.0
2019-03-11 15:15:00,171.45,171.47,171.43,171.47,3614.0,162.1043,162.1233,162.0854,162.1233,3614.0
2019-03-11 15:20:00,171.46,171.58,171.43,171.56,20917.0,162.1138,162.2273,162.0854,162.2083,20917.0
2019-03-11 15:25:00,171.53,171.53,171.31,171.34,7420.0,162.18,162.18,161.972,162.0003,7420.0
2019-03-11 15:30:00,171.36,171.49,171.36,171.48,14161.0,162.0193,162.1422,162.0193,162.1327,14161.0
2019-03-11 15:35:00,171.46,171.54,171.46,171.48,9981.0,162.1138,162.1894,162.1138,162.1327,9981.0
2019-03-11 15:40:00,171.46,171.46,171.24,171.3,11466.0,162.1138,162.1138,161.9058,161.9625,11466.0
2019-03-11 15:45:00,171.3,171.56,171.3,171.52,11363.0,161.9625,162.2083,161.9625,162.1705,11363.0
2019-03-11 15:50:00,171.53,171.55,171.36,171.55,16031.0,162.18,162.1989,162.0193,162.1989,16031.0
2019-03-11 15:55:00,171.57,171.66,171.48,171.55,40310.0,162.2178,162.3029,162.1327,162.1989,40310.0
2019-03-12 09:30:00,172.0,172.47,171.95,172.2,9593.0,162.6244,163.0687,162.5771,162.8135,9593.0
2019-03-12 09:35:00,172.32,172.49,171.95,172.2,15937.0,162.9269,163.0877,162.5771,162.8135,15937.0
2019-03-12 09:40:00,172.16,172.16,172.0,172.0,2100.0,162.7756,162.7756,162.6244,162.6244,2100.0
2019-03-12 09:45:00,172.09,172.13,171.92,172.01,2100.0,162.7095,162.7473,162.5487,162.6338,2100.0
2019-03-12 09:50:00,171.97,172.1,171.71,172.05,3904.0,162.596,162.7189,162.3502,162.6716,3904.0
2019-03-12 09:55:00,171.96,172.29,171.96,172.28,7777.0,162.5865,162.8986,162.5865,162.8891,7777.0
2019-03-12 10:00:00,172.2,172.42,172.13,172.25,11853.0,162.8135,163.0215,162.7473,162.8607,11853.0
2019-03-12 10:05:00,172.22,172.63,172.21,172.55,4914.0,162.8324,163.22,162.8229,163.1444,4914.0
2019-03-12 10:10:00,172.54,172.55,172.31,172.34,2600.0,163.1349,163.1444,162.9175,162.9458,2600.0
2019-03-12 10:15:00,172.36,172.53,172.33,172.52,3000.0,162.9647,163.1255,162.9364,163.116,3000.0
2019-03-12 10:20:00,172.53,172.75,172.48,172.61,5686.0,163.1255,163.3335,163.0782,163.2011,5686.0
2019-03-12 10:25:00,172.65,172.71,172.6,172.65,2806.0,163.2389,163.2957,163.1917,163.2389,2806.0
2019-03-12 10:30:00,172.59,173.09,172.59,172.94,7537.0,163.1822,163.6549,163.1822,163.5131,7537.0
2019-03-12 10:35:00,173.01,173.07,172.86,173.05,5126.0,163.5793,163.636,163.4375,163.6171,5126.0
2019-03-12 10:40:00,173.01,173.1,172.81,172.93,4444.0,163.5793,163.6644,163.3902,163.5037,4444.0
2019-03-12 10:45:00,172.92,173.23,172.88,173.23,5350.0,163.4942,163.7873,163.4564,163.7873,5350.0
2019-03-12 10:50:00,173.23,173.34,173.15,173.28,7087.0,163.7873,163.8913,163.7117,163.8346,7087.0
2019-03-12 10:55:00,173.24,173.27,173.03,173.15,4715.0,163.7968,163.8251,163.5982,163.7117,4715.0
2019-03-12 11:00:00,173.16,173.16,172.94,172.95,4588.0,163.7211,163.7211,163.5131,163.5226,4588.0
2019-03-12 11:05:00,172.97,173.0,172.78,172.83,3982.0,163.5415,163.5699,163.3618,163.4091,3982.0
2019-03-12 11:10:00,172.81,172.81,172.38,172.38,8624.0,163.3902,163.3902,162.9837,162.9837,8624.0
2019-03-12 11:15:00,172.47,172.61,172.38,172.55,3970.0,163.0687,163.2011,162.9837,163.1444,3970.0
2019-03-12 11:20:00,172.59,172.76,172.55,172.55,6012.0,163.1822,163.3429,163.1444,163.1444,6012.0
2019-03-12 11:25:00,172.53,172.54,172.42,172.5,2146.0,163.1255,163.1349,163.0215,163.0971,2146.0
2019-03-12 11:30:00,172.48,172.6,172.47,172.59,3510.0,163.0782,163.1917,163.0687,163.1822,3510.0
2019-03-12 11:35:00,172.67,172.83,172.66,172.82,3463.0,163.2578,163.4091,163.2484,163.3997,3463.0
2019-03-12 11:40:00,172.79,173.05,172.74,172.95,10191.0,163.3713,163.6171,163.324,163.5226,10191.0
2019-03-12 11:45:00,172.92,172.96,172.7,172.71,4311.0,163.4942,163.532,163.2862,163.2957,4311.0
2019-03-12 11:50:00,172.67,172.98,172.67,172.91,7186.0,163.2578,163.5509,163.2578,163.4848,7186.0
2019-03-12 11:55:00,172.91,172.91,172.81,172.9,6108.0,163.4848,163.4848,163.3902,163.4753,6108.0
2019-03-12 12:00:00,172.9,172.92,172.7,172.73,6291.0,163.4753,163.4942,163.2862,163.3146,6291.0
2019-03-12 12:05:00,172.74,172.86,172.7,172.79,4656.0,163.324,163.4375,163.2862,163.3713,4656.0
2019-03-12 12:10:00,172.78,172.93,172.77,172.86,4705.0,163.3618,163.5037,163.3524,163.4375,4705.0
2019-03-12 12:15:00,172.92,173.04,172.92,173.0,5854.0,163.4942,163.6077,163.4942,163.5699,5854.0
2019-03-12 12:20:00,173.03,173.06,172.89,173.04,4940.0,163.5982,163.6266,163.4659,163.6077,4940.0
2019-03-12 12:25:00,173.05,173.07,172.96,172.99,3236.0,163.6171,163.636,163.532,163.5604,3236.0
2019-03-12 12:30:00,172.93,172.94,172.86,172.87,2209.0,163.5037,163.5131,163.4375,163.4469,2209.0
2019-03-12 12:35:00,172.86,172.92,172.84,172.87,2838.0,163.4375,163.4942,163.4186,163.4469,2838.0
2019-03-12 12:40:00,172.91,173.08,172.91,172.97,4216.0,163.4848,163.6455,163.4848,163.5415,4216.0
2019-03-12 12:45:00,173.0,173.02,172.98,173.0,1700.0,163.5699,163.5888,163.5509,163.5699,1700.0
2019-03-12 12:50:00,172.98,172.99,172.87,172.95,5536.0,163.5509,163.5604,163.4469,163.5226,5536.0
2019-03-12 12:55:00,172.95,173.01,172.91,173.01,1315.0,163.5226,163.5793,163.4848,163.5793,1315.0
2019-03-12 13:00:00,173.01,173.05,172.97,172.97,6027.0,163.5793,163.6171,163.5415,163.5415,6027.0
2019-03-12 13:05:00,172.98,173.16,172.98,173.12,3967.0,163.5509,163.7211,163.5509,163.6833,3967.0
2019-03-12 13:10:00,173.09,173.09,172.96,173.0,4898.0,163.6549,163.6549,163.532,163.5699,4898.0
2019-03-12 13:15:00,172.97,173.09,172.9,173.08,9840.0,163.5415,163.6549,163.4753,163.6455,9840.0
2019-03-12 13:20:00,173.12,173.21,173.09,173.18,5688.0,163.6833,163.7684,163.6549,163.74,5688.0
2019-03-12 13:25:00,173.15,173.2,173.14,173.16,2800.0,163.7117,163.759,163.7022,163.7211,2800.0
2019-03-12 13:30:00,173.12,173.14,172.99,173.09,5157.0,163.6833,163.7022,163.5604,163.6549,5157.0
2019-03-12 13:35:00,173.11,173.25,173.09,173.25,3954.0,163.6739,163.8062,163.6549,163.8062,3954.0
2019-03-12 13:40:00,173.25,173.38,173.25,173.38,5637.0,163.8062,163.9291,163.8062,163.9291,5637.0
2019-03-12 13:45:00,173.4,173.45,173.36,173.4,7397.0,163.9481,163.9953,163.9102,163.9481,7397.0
2019-03-12 13:50:00,173.4,173.55,173.38,173.47,3384.0,163.9481,164.0899,163.9291,164.0142,3384.0
2019-03-12 13:55:00,173.46,173.55,173.45,173.46,2396.0,164.0048,164.0899,163.9953,164.0048,2396.0
2019-03-12 14:00:00,173.45,173.51,173.43,173.44,4576.0,163.9953,164.0521,163.9764,163.9859,4576.0
2019-03-12 14:05:00,173.44,173.44,173.24,173.3,4017.0,163.9859,163.9859,163.7968,163.8535,4017.0
2019-03-12 14:10:00,173.31,173.35,173.3,173.31,6764.0,163.863,163.9008,163.8535,163.863,6764.0
2019-03-12 14:15:00,173.3,173.31,173.18,173.22,9047.0,163.8535,163.863,163.74,163.7779,9047.0
2019-03-12 14:20:00,173.24,173.27,173.15,173.21,9722.0,163.7968,163.8251,163.7117,163.7684,9722.0
2019-03-12 14:25:00,173.18,173.21,173.05,173.06,8476.0,163.74,163.7684,163.6171,163.6266,8476.0
2019-03-12 14:30:00,173.03,173.03,172.96,172.99,2240.0,163.5982,163.5982,163.532,163.5604,2240.0
2019-03-12 14:35:00,173.0,173.01,172.89,172.97,10603.0,163.5699,163.5793,163.4659,163.5415,10603.0
2019-03-12 14:40:00,172.93,173.11,172.93,173.11,2818.0,163.5037,163.6739,163.5037,163.6739,2818.0
2019-03-12 14:45:00,173.08,173.2,173.08,173.17,3910.0,163.6455,163.759,163.6455,163.7306,3910.0
2019-03-12 14:50:00,173.17,173.19,173.07,173.11,4481.0,163.7306,163.7495,163.636,163.6739,4481.0
2019-03-12 14:55:00,173.22,173.26,173.19,173.24,6000.0,163.7779,163.8157,163.7495,163.7968,6000.0
2019-03-12 15:00:00,173.24,173.24,173.05,173.09,4671.0,163.7968,163.7968,163.6171,163.6549,4671.0
2019-03-12 15:05:00,173.13,173.23,173.1,173.18,18833.0,163.6928,163.7873,163.6644,163.74,18833.0
2019-03-12 15:10:00,173.16,173.17,172.94,172.94,12953.0,163.7211,163.7306,163.5131,163.5131,12953.0
2019-03-12 15:15:00,172.94,172.94,172.77,172.8,7533.0,163.5131,163.5131,163.3524,163.3808,7533.0
2019-03-12 15:20:00,172.82,172.87,172.65,172.87,4457.0,163.3997,163.4469,163.2389,163.4469,4457.0
2019-03-12 15:25:00,172.95,173.09,172.94,172.97,6152.0,163.5226,163.6549,163.5131,163.5415,6152.0
2019-03-12 15:30:00,172.96,172.99,172.87,172.93,5566.0,163.532,163.5604,163.4469,163.5037,5566.0
2019-03-12 15:35:00,172.92,172.92,172.73,172.86,6758.0,163.4942,163.4942,163.3146,163.4375,6758.0
2019-03-12 15:40:00,172.84,172.92,172.78,172.92,8280.0,163.4186,163.4942,163.3618,163.4942,8280.0
2019-03-12 15:45:00,172.94,173.19,172.85,172.88,11619.0,163.5131,163.7495,163.428,163.4564,11619.0
2019-03-12 15:50:00,172.89,172.91,172.68,172.68,13468.0,163.4659,163.4848,163.2673,163.2673,13468.0
2019-03-12 15:55:00,172.65,172.65,172.31,172.46,84709.0,163.2389,163.2389,162.9175,163.0593,84709.0
2019-03-13 09:30:00,173.17,173.17,172.41,172.97,21228.0,163.7306,163.7306,163.012,163.5415,21228.0
2019-03-13 09:35:00,173.03,173.33,172.94,173.09,4300.0,163.5982,163.8819,163.5131,163.6549,4300.0
2019-03-13 09:40:00,173.16,173.68,173.12,173.68,5500.0,163.7211,164.2128,163.6833,164.2128,5500.0
2019-03-13 09:45:00,173.62,173.74,173.54,173.72,3434.0,164.1561,164.2695,164.0804,164.2506,3434.0
2019-03-13 09:50:00,173.7,174.3,173.69,174.11,7210.0,164.2317,164.799,164.2222,164.6193,7210.0
2019-03-13 09:55:00,174.14,174.27,174.06,174.11,8000.0,164.6477,164.7706,164.5721,164.6193,8000.0
2019-03-13 10:00:00,174.11,174.13,173.85,173.85,2318.0,164.6193,164.6383,164.3735,164.3735,2318.0
2019-03-13 10:05:00,173.83,173.83,173.7,173.7,2265.0,164.3546,164.3546,164.2317,164.2317,2265.0
2019-03-13 10:10:00,173.78,174.06,173.76,174.02,1529.0,164.3073,164.5721,164.2884,164.5343,1529.0
2019-03-13 10:15:00,174.02,174.07,173.95,174.02,3793.0,164.5343,164.5815,164.4681,164.5343,3793.0
2019-03-13 10:20:00,174.02,174.21,173.97,174.14,9203.0,164.5343,164.7139,164.487,164.6477,9203.0
2019-03-13 10:25:00,174.15,174.15,173.96,174.1,2575.0,164.6572,164.6572,164.4775,164.6099,2575.0
2019-03-13 10:30:00,174.02,174.16,174.02,174.09,2066.0,164.5343,164.6666,164.5343,164.6004,2066.0
2019-03-13 10:35:00,174.12,174.14,173.91,173.99,4600.0,164.6288,164.6477,164.4303,164.5059,4600.0
2019-03-13 10:40:00,174.01,174.08,173.92,173.95,2860.0,164.5248,164.591,164.4397,164.4681,2860.0
2019-03-13 10:45:00,173.95,174.15,173.95,174.15,2952.0,164.4681,164.6572,164.4681,164.6572,2952.0
2019-03-13 10:50:00,174.19,174.24,174.07,174.07,8597.0,164.695,164.7423,164.5815,164.5815,8597.0
2019-03-13 10:55:00,174.11,174.18,173.98,173.98,11236.0,164.6193,164.6855,164.4964,164.4964,11236.0
2019-03-13 11:00:00,174.02,174.26,174.0,174.03,15114.0,164.5343,164.7612,164.5153,164.5437,15114.0
2019-03-13 11:05:00,174.04,174.05,173.96,174.02,9608.0,164.5532,164.5626,164.4775,164.5343,9608.0
2019-03-13 11:10:00,174.05,174.07,173.9,173.97,5323.0,164.5626,164.5815,164.4208,164.487,5323.0
2019-03-13 11:15:00,174.0,174.06,173.87,173.89,8588.0,164.5153,164.5721,164.3924,164.4113,8588.0
2019-03-13 11:20:00,173.84,173.9,173.81,173.82,5385.0,164.3641,164.4208,164.3357,164.3452,5385.0
2019-03-13 11:25:00,173.77,173.91,173.77,173.91,7400.0,164.2979,164.4303,164.2979,164.4303,7400.0
2019-03-13 11:30:00,173.91,173.95,173.89,173.95,600.0,164.4303,164.4681,164.4113,164.4681,600.0
2019-03-13 11:35:00,173.92,174.0,173.85,173.9,2703.0,164.4397,164.5153,164.3735,164.4208,2703.0
2019-03-13 11:40:00,173.99,174.11,173.77,173.77,7626.0,164.5059,164.6193,164.2979,164.2979,7626.0
2019-03-13 11:45:00,173.77,173.82,173.76,173.79,2047.0,164.2979,164.3452,164.2884,164.3168,2047.0
2019-03-13 11:50:00,173.78,173.97,173.74,173.97,2648.0,164.3073,164.487,164.2695,164.487,2648.0
2019-03-13 11:55:00,174.0,174.0,173.81,173.88,4605.0,164.5153,164.5153,164.3357,164.4019,4605.0
2019-03-13 12:00:00,173.9,174.08,173.89,174.0,4100.0,164.4208,164.591,164.4113,164.5153,4100.0
2019-03-13 12:05:00,174.0,174.07,173.92,173.92,2100.0,164.5153,164.5815,164.4397,164.4397,2100.0
2019-03-13 12:10:00,173.93,173.95,173.87,173.95,900.0,164.4492,164.4681,164.3924,164.4681,900.0
2019-03-13 12:15:00,173.94,173.96,173.83,173.83,1500.0,164.4586,164.4775,164.3546,164.3546,1500.0
2019-03-13 12:20:00,173.83,173.83,173.64,173.64,4993.0,164.3546,164.3546,164.175,164.175,4993.0
2019-03-13 12:25:00,173.63,173.75,173.63,173.75,1100.0,164.1655,164.279,164.1655,164.279,1100.0
2019-03-13 12:30:00,173.8,173.8,173.67,173.76,2022.0,164.3262,164.3262,164.2033,164.2884,2022.0
2019-03-13 12:35:00,173.75,173.9,173.75,173.8,2739.0,164.279,164.4208,164.279,164.3262,2739.0
2019-03-13 12:40:00,173.91,173.98,173.91,173.93,600.0,164.4303,164.4964,164.4303,164.4492,600.0
2019-03-13 12:45:00,173.9,173.91,173.8,173.82,2136.0,164.4208,164.4303,164.3262,164.3452,2136.0
2019-03-13 12:50:00,173.82,173.86,173.71,173.78,2614.0,164.3452,164.383,164.2412,164.3073,2614.0
2019-03-13 12:55:00,173.79,173.96,173.79,173.96,1187.0,164.3168,164.4775,164.3168,164.4775,1187.0
2019-03-13 13:00:00,173.95,174.02,173.95,174.0,2953.0,164.4681,164.5343,164.4681,164.5153,2953.0
2019-03-13 13:05:00,174.0,174.02,173.95,174.0,1200.0,164.5153,164.5343,164.4681,164.5153,1200.0
2019-03-13 13:10:00,173.99,174.05,173.99,174.0,3700.0,164.5059,164.5626,164.5059,164.5153,3700.0
2019-03-13 13:15:00,174.02,174.03,173.88,173.88,3600.0,164.5343,164.5437,164.4019,164.4019,3600.0
2019-03-13 13:20:00,173.96,174.0,173.87,174.0,1400.0,164.4775,164.5153,164.3924,164.5153,1400.0
2019-03-13 13:25:00,174.0,174.08,173.96,174.04,1400.0,164.5153,164.591,164.4775,164.5532,1400.0
2019-03-13 13:30:00,174.01,174.09,174.0,174.02,2600.0,164.5248,164.6004,164.5153,164.5343,2600.0
2019-03-13 13:35:00,173.95,174.02,173.95,174.0,2300.0,164.4681,164.5343,164.4681,164.5153,2300.0
2019-03-13 13:40:00,174.01,174.05,173.93,173.93,3800.0,164.5248,164.5626,164.4492,164.4492,3800.0
2019-03-13 13:45:00,173.97,174.09,173.96,174.04,1995.0,164.487,164.6004,164.4775,164.5532,1995.0
2019-03-13 13:50:00,174.04,174.16,174.03,174.14,2000.0,164.5532,164.6666,164.5437,164.6477,2000.0
2019-03-13 13:55:00,174.15,174.28,174.09,174.2,2492.0,164.6572,164.7801,164.6004,164.7044,2492.0
2019-03-13 14:00:00,174.18,174.43,174.12,174.41,3316.0,164.6855,164.9219,164.6288,164.903,3316.0
2019-03-13 14:05:00,174.42,174.51,174.37,174.5,1600.0,164.9125,164.9975,164.8652,164.9881,1600.0
2019-03-13 14:10:00,174.43,174.54,174.43,174.54,1940.0,164.9219,165.0259,164.9219,165.0259,1940.0
2019-03-13 14:15:00,174.55,174.56,174.44,174.51,1800.0,165.0354,165.0448,164.9314,164.9975,1800.0
2019-03-13 14:20:00,174.52,174.52,174.26,174.26,3733.0,165.007,165.007,164.7612,164.7612,3733.0
2019-03-13 14:25:00,174.27,174.33,174.25,174.28,2837.0,164.7706,164.8274,164.7517,164.7801,2837.0
2019-03-13 14:30:00,174.27,174.28,174.12,174.22,4245.0,164.7706,164.7801,164.6288,164.7234,4245.0
2019-03-13 14:35:00,174.2,174.22,174.14,174.21,1900.0,164.7044,164.7234,164.6477,164.7139,1900.0
2019-03-13 14:40:00,174.15,174.15,174.06,174.06,2153.0,164.6572,164.6572,164.5721,164.5721,2153.0
2019-03-13 14:45:00,174.05,174.05,173.75,173.8,5869.0,164.5626,164.5626,164.279,164.3262,5869.0
2019-03-13 14:50:00,173.75,173.95,173.65,173.9,3000.0,164.279,164.4681,164.1844,164.4208,3000.0
2019-03-13 14:55:00,173.88,173.96,173.84,173.85,3968.0,164.4019,164.4775,164.3641,164.3735,3968.0
2019-03-13 15:00:00,173.86,173.95,173.78,173.89,6864.0,164.383,164.4681,164.3073,164.4113,6864.0
2019-03-13 15:05:00,173.89,173.93,173.77,173.79,4100.0,164.4113,164.4492,164.2979,164.3168,4100.0
2019-03-13 15:10:00,173.84,173.88,173.66,173.66,6500.0,164.3641,164.4019,164.1939,164.1939,6500.0
2019-03-13 15:15:00,173.68,173.78,173.63,173.63,3900.0,164.2128,164.3073,164.1655,164.1655,3900.0
2019-03-13 15:20:00,173.59,173.65,173.1,173.61,20601.0,164.1277,164.1844,163.6644,164.1466,20601.0
2019-03-13 15:25:00,173.61,173.76,173.57,173.65,4882.0,164.1466,164.2884,164.1088,164.1844,4882.0
2019-03-13 15:30:00,173.6,173.87,173.56,173.82,6866.0,164.1371,164.3924,164.0993,164.3452,6866.0
2019-03-13 15:35:00,173.82,174.0,173.79,173.97,3900.0,164.3452,164.5153,164.3168,164.487,3900.0
2019-03-13 15:40:00,173.95,173.98,173.69,173.89,6482.0,164.4681,164.4964,164.2222,164.4113,6482.0
2019-03-13 15:45:00,173.91,173.95,173.52,173.54,8118.0,164.4303,164.4681,164.0615,164.0804,8118.0
2019-03-13 15:50:00,173.57,173.73,173.45,173.48,6940.0,164.1088,164.2601,163.9953,164.0237,6940.0
2019-03-13 15:55:00,173.56,173.59,173.41,173.56,22135.0,164.0993,164.1277,163.9575,164.0993,22135.0
2019-03-14 09:30:00,173.77,173.98,173.4,173.75,27084.0,164.2979,164.4964,163.9481,164.279,27084.0
2019-03-14 09:35:00,173.85,174.01,173.46,173.48,15568.0,164.3735,164.5248,164.0048,164.0237,15568.0
2019-03-14 09:40:00,173.48,173.52,173.14,173.15,4000.0,164.0237,164.0615,163.7022,163.7117,4000.0
2019-03-14 09:45:00,173.15,173.66,173.15,173.66,5100.0,163.7117,164.1939,163.7117,164.1939,5100.0
2019-03-14 09:50:00,173.63,173.85,173.55,173.8,5629.0,164.1655,164.3735,164.0899,164.3262,5629.0
2019-03-14 09:55:00,173.88,174.04,173.88,173.89,2835.0,164.4019,164.5532,164.4019,164.4113,2835.0
2019-03-14 10:00:00,173.82,173.98,173.72,173.72,4795.0,164.3452,164.4964,164.2506,164.2506,4795.0
2019-03-14 10:05:00,173.63,173.68,173.47,173.54,3363.0,164.1655,164.2128,164.0142,164.0804,3363.0
2019-03-14 10:10:00,173.59,173.64,173.54,173.56,3300.0,164.1277,164.175,164.0804,164.0993,3300.0
2019-03-14 10:15:00,173.61,173.9,173.61,173.9,2401.0,164.1466,164.4208,164.1466,164.4208,2401.0
2019-03-14 10:20:00,173.97,174.09,173.95,174.01,2200.0,164.487,164.6004,164.4681,164.5248,2200.0
2019-03-14 10:25:00,174.0,174.27,173.99,174.24,4100.0,164.5153,164.7706,164.5059,164.7423,4100.0
2019-03-14 10:30:00,174.2,174.59,174.17,174.47,5677.0,164.7044,165.0732,164.6761,164.9597,5677.0
2019-03-14 10:35:00,174.43,174.46,174.14,174.27,4600.0,164.9219,164.9503,164.6477,164.7706,4600.0
2019-03-14 10:40:00,174.34,174.35,174.14,174.31,4743.0,164.8368,164.8463,164.6477,164.8084,4743.0
2019-03-14 10:45:00,174.3,174.42,174.25,174.34,2547.0,164.799,164.9125,164.7517,164.8368,2547.0
2019-03-14 10:50:00,174.35,174.48,174.3,174.46,6000.0,164.8463,164.9692,164.799,164.9503,6000.0
2019-03-14 10:55:00,174.5,174.6,174.45,174.55,5104.0,164.9881,165.0826,164.9408,165.0354,5104.0
2019-03-14 11:00:00,174.54,174.54,174.22,174.25,6552.0,165.0259,165.0259,164.7234,164.7517,6552.0
2019-03-14 11:05:00,174.28,174.42,174.28,174.3,5338.0,164.7801,164.9125,164.7801,164.799,5338.0
2019-03-14 11:10:00,174.3,174.5,174.2,174.5,4351.0,164.799,164.9881,164.7044,164.9881,4351.0
2019-03-14 11:15:00,174.54,174.68,174.51,174.59,4610.0,165.0259,165.1583,164.9975,165.0732,4610.0
2019-03-14 11:20:00,174.62,174.71,174.62,174.66,2876.0,165.1015,165.1866,165.1015,165.1394,2876.0
2019-03-14 11:25:00,174.65,174.68,174.5,174.54,3797.0,165.1299,165.1583,164.9881,165.0259,3797.0
2019-03-14 11:30:00,174.57,174.78,174.54,174.78,5089.0,165.0543,165.2528,165.0259,165.2528,5089.0
2019-03-14 11:35:00,174.77,174.78,174.54,174.73,20915.0,165.2434,165.2528,165.0259,165.2056,20915.0
2019-03-14 11:40:00,174.76,175.04,174.74,175.02,14172.0,165.2339,165.4987,165.215,165.4797,14172.0
2019-03-14 11:45:00,175.05,175.06,174.95,175.02,8250.0,165.5081,165.5176,165.4136,165.4797,8250.0
2019-03-14 11:50:00,175.02,175.08,174.98,174.98,5465.0,165.4797,165.5365,165.4419,165.4419,5465.0
2019-03-14 11:55:00,175.01,175.07,174.96,174.98,3716.0,165.4703,165.527,165.423,165.4419,3716.0
2019-03-14 12:00:00,175.01,175.01,174.71,174.71,3811.0,165.4703,165.4703,165.1866,165.1866,3811.0
2019-03-14 12:05:00,174.74,174.92,174.7,174.89,3503.0,165.215,165.3852,165.1772,165.3568,3503.0
2019-03-14 12:10:00,174.88,174.96,174.87,174.95,3672.0,165.3474,165.423,165.3379,165.4136,3672.0
2019-03-14 12:15:00,174.95,175.01,174.95,174.97,4401.0,165.4136,165.4703,165.4136,165.4325,4401.0
2019-03-14 12:20:00,174.99,175.0,174.72,174.73,3201.0,165.4514,165.4608,165.1961,165.2056,3201.0
2019-03-14 12:25:00,174.7,174.8,174.7,174.77,2803.0,165.1772,165.2717,165.1772,165.2434,2803.0
2019-03-14 12:30:00,174.76,174.83,174.76,174.83,4248.0,165.2339,165.3001,165.2339,165.3001,4248.0
2019-03-14 12:35:00,174.81,174.95,174.81,174.95,5665.0,165.2812,165.4136,165.2812,165.4136,5665.0
2019-03-14 12:40:00,174.95,175.05,174.93,175.01,3980.0,165.4136,165.5081,165.3947,165.4703,3980.0
2019-03-14 12:45:00,175.01,175.01,174.83,174.83,6506.0,165.4703,165.4703,165.3001,165.3001,6506.0
2019-03-14 12:50:00,174.83,174.83,174.64,174.65,6301.0,165.3001,165.3001,165.1205,165.1299,6301.0
2019-03-14 12:55:00,174.62,174.62,174.47,174.54,2957.0,165.1015,165.1015,164.9597,165.0259,2957.0
2019-03-14 13:00:00,174.51,174.56,174.47,174.49,2700.0,164.9975,165.0448,164.9597,164.9786,2700.0
2019-03-14 13:05:00,174.52,174.53,174.35,174.42,6502.0,165.007,165.0165,164.8463,164.9125,6502.0
2019-03-14 13:10:00,174.41,174.48,174.41,174.47,1583.0,164.903,164.9692,164.903,164.9597,1583.0
2019-03-14 13:15:00,174.45,174.47,174.37,174.41,4358.0,164.9408,164.9597,164.8652,164.903,4358.0
2019-03-14 13:20:00,174.39,174.39,174.33,174.39,2409.0,164.8841,164.8841,164.8274,164.8841,2409.0
2019-03-14 13:25:00,174.33,174.38,174.33,174.35,1999.0,164.8274,164.8746,164.8274,164.8463,1999.0
2019-03-14 13:30:00,174.38,174.46,174.37,174.38,2673.0,164.8746,164.9503,164.8652,164.8746,2673.0
2019-03-14 13:35:00,174.38,174.45,174.36,174.38,3100.0,164.8746,164.9408,164.8557,164.8746,3100.0
2019-03-14 13:40:00,174.41,174.44,174.3,174.33,3199.0,164.903,164.9314,164.799,164.8274,3199.0
2019-03-14 13:45:00,174.33,174.42,174.31,174.39,2510.0,164.8274,164.9125,164.8084,164.8841,2510.0
2019-03-14 13:50:00,174.39,174.4,174.19,174.19,4727.0,164.8841,164.8935,164.695,164.695,4727.0
2019-03-14 13:55:00,174.22,174.39,174.22,174.34,1653.0,164.7234,164.8841,164.7234,164.8368,1653.0
2019-03-14 14:00:00,174.34,174.45,174.34,174.41,3880.0,164.8368,164.9408,164.8368,164.903,3880.0
2019-03-14 14:05:00,174.39,174.48,174.37,174.43,3112.0,164.8841,164.9692,164.8652,164.9219,3112.0
2019-03-14 14:10:00,174.43,174.44,174.23,174.23,5219.0,164.9219,164.9314,164.7328,164.7328,5219.0
2019-03-14 14:15:00,174.21,174.44,174.21,174.41,3473.0,164.7139,164.9314,164.7139,164.903,3473.0
2019-03-14 14:20:00,174.41,174.52,174.41,174.51,2726.0,164.903,165.007,164.903,164.9975,2726.0
2019-03-14 14:25:00,174.47,174.47,174.38,174.43,4660.0,164.9597,164.9597,164.8746,164.9219,4660.0
2019-03-14 14:30:00,174.43,174.43,174.32,174.32,3300.0,164.9219,164.9219,164.8179,164.8179,3300.0
2019-03-14 14:35:00,174.3,174.46,174.3,174.46,7277.0,164.799,164.9503,164.799,164.9503,7277.0
2019-03-14 14:40:00,174.47,174.58,174.44,174.5,5753.0,164.9597,165.0637,164.9314,164.9881,5753.0
2019-03-14 14:45:00,174.53,174.53,174.37,174.37,6285.0,165.0165,165.0165,164.8652,164.8652,6285.0
2019-03-14 14:50:00,174.35,174.43,174.31,174.37,2500.0,164.8463,164.9219,164.8084,164.8652,2500.0
2019-03-14 14:55:00,174.37,174.55,174.37,174.55,3518.0,164.8652,165.0354,164.8652,165.0354,3518.0
2019-03-14 15:00:00,174.56,174.63,174.52,174.63,4766.0,165.0448,165.111,165.007,165.111,4766.0
2019-03-14 15:05:00,174.68,174.73,174.62,174.67,5934.0,165.1583,165.2056,165.1015,165.1488,5934.0
2019-03-14 15:10:00,174.7,174.95,174.68,174.95,67007.0,165.1772,165.4136,165.1583,165.4136,67007.0
2019-03-14 15:15:00,174.93,175.0,174.64,174.68,14886.0,165.3947,165.4608,165.1205,165.1583,14886.0
2019-03-14 15:20:00,174.68,174.75,174.68,174.74,5200.0,165.1583,165.2245,165.1583,165.215,5200.0
2019-03-14 15:25:00,174.75,174.82,174.72,174.77,24209.0,165.2245,165.2906,165.1961,165.2434,24209.0
2019-03-14 15:30:00,174.77,174.81,174.72,174.72,9509.0,165.2434,165.2812,165.1961,165.1961,9509.0
2019-03-14 15:35:00,174.72,174.91,174.72,174.84,20090.0,165.1961,165.3757,165.1961,165.3096,20090.0
2019-03-14 15:40:00,174.82,174.85,174.78,174.85,13918.0,165.2906,165.319,165.2528,165.319,13918.0
2019-03-14 15:45:00,174.84,174.93,174.83,174.93,10213.0,165.3096,165.3947,165.3001,165.3947,10213.0
2019-03-14 15:50:00,174.93,175.02,174.91,174.95,32503.0,165.3947,165.4797,165.3757,165.4136,32503.0
2019-03-14 15:55:00,174.93,175.06,174.83,174.94,72397.0,165.3947,165.5176,165.3001,165.4041,72397.0
2019-03-15 09:30:00,175.13,175.13,174.67,174.83,150636.0,165.5837,165.5837,165.1488,165.3001,150636.0
2019-03-15 09:35:00,174.74,174.95,174.63,174.78,2824.0,165.215,165.4136,165.111,165.2528,2824.0
2019-03-15 09:40:00,174.83,175.03,174.68,175.03,2726.0,165.3001,165.4892,165.1583,165.4892,2726.0
2019-03-15 09:45:00,175.04,175.43,174.95,175.43,5226.0,165.4987,165.8674,165.4136,165.8674,5226.0
2019-03-15 09:50:00,175.54,175.8,175.46,175.8,8313.0,165.9714,166.2172,165.8958,166.2172,8313.0
2019-03-15 09:55:00,175.8,176.07,175.79,176.01,8740.0,166.2172,166.4725,166.2078,166.4158,8740.0
2019-03-15 10:00:00,176.02,176.05,175.84,176.05,12353.0,166.4252,166.4536,166.255,166.4536,12353.0
2019-03-15 10:05:00,176.08,176.23,176.02,176.2,3812.0,166.482,166.6238,166.4252,166.5954,3812.0
2019-03-15 10:10:00,176.04,176.15,175.94,175.94,4812.0,166.4441,166.5482,166.3496,166.3496,4812.0
2019-03-15 10:15:00,175.84,176.14,175.73,176.14,2735.0,166.255,166.5387,166.151,166.5387,2735.0
2019-03-15 10:20:00,176.09,176.44,176.09,176.42,1582.0,166.4914,166.8223,166.4914,166.8034,1582.0
2019-03-15 10:25:00,176.42,176.42,176.24,176.38,1400.0,166.8034,166.8034,166.6332,166.7656,1400.0
2019-03-15 10:30:00,176.43,176.58,176.27,176.3,5584.0,166.8129,166.9547,166.6616,166.69,5584.0
2019-03-15 10:35:00,176.3,176.3,176.09,176.2,4888.0,166.69,166.69,166.4914,166.5954,4888.0
2019-03-15 10:40:00,176.16,176.39,176.16,176.25,2177.0,166.5576,166.7751,166.5576,166.6427,2177.0
2019-03-15 10:45:00,176.25,176.26,176.01,176.01,3927.0,166.6427,166.6522,166.4158,166.4158,3927.0
2019-03-15 10:50:00,176.13,176.19,176.07,176.17,2426.0,166.5292,166.586,166.4725,166.5671,2426.0
2019-03-15 10:55:00,176.17,176.31,176.17,176.31,800.0,166.5671,166.6994,166.5671,166.6994,800.0
2019-03-15 11:00:00,176.27,176.4,176.15,176.39,5004.0,166.6616,166.7845,166.5482,166.7751,5004.0
2019-03-15 11:05:00,176.34,176.56,176.33,176.56,2700.0,166.7278,166.9358,166.7183,166.9358,2700.0
2019-03-15 11:10:00,176.6,176.69,176.53,176.67,5016.0,166.9736,167.0587,166.9074,167.0398,5016.0
2019-03-15 11:15:00,176.77,176.79,176.58,176.59,10519.0,167.1344,167.1533,166.9547,166.9642,10519.0
2019-03-15 11:20:00,176.63,176.68,176.58,176.63,5627.0,167.002,167.0493,166.9547,167.002,5627.0
2019-03-15 11:25:00,176.63,176.66,176.57,176.6,4345.0,167.002,167.0304,166.9453,166.9736,4345.0
2019-03-15 11:30:00,176.6,176.66,176.44,176.5,7471.0,166.9736,167.0304,166.8223,166.8791,7471.0
2019-03-15 11:35:00,176.47,176.5,176.37,176.41,2513.0,166.8507,166.8791,166.7562,166.794,2513.0
2019-03-15 11:40:00,176.4,176.43,176.36,176.4,3655.0,166.7845,166.8129,166.7467,166.7845,3655.0
2019-03-15 11:45:00,176.39,176.82,176.39,176.78,7861.0,166.7751,167.1816,166.7751,167.1438,7861.0
2019-03-15 11:50:00,176.8,176.83,176.61,176.68,7507.0,167.1627,167.1911,166.9831,167.0493,7507.0
2019-03-15 11:55:00,176.72,176.74,176.56,176.64,11718.0,167.0871,167.106,166.9358,167.0114,11718.0
2019-03-15 12:00:00,176.64,176.69,176.62,176.69,2747.0,167.0114,167.0587,166.9925,167.0587,2747.0
2019-03-15 12:05:00,176.66,176.75,176.53,176.75,7243.0,167.0304,167.1154,166.9074,167.1154,7243.0
2019-03-15 12:10:00,176.8,176.94,176.73,176.84,7033.0,167.1627,167.2951,167.0965,167.2005,7033.0
2019-03-15 12:15:00,176.82,176.87,176.66,176.7,8192.0,167.1816,167.2289,167.0304,167.0682,8192.0
2019-03-15 12:20:00,176.67,176.76,176.65,176.73,4898.0,167.0398,167.1249,167.0209,167.0965,4898.0
2019-03-15 12:25:00,176.71,176.74,176.57,176.65,4700.0,167.0776,167.106,166.9453,167.0209,4700.0
2019-03-15 12:30:00,176.67,176.83,176.67,176.83,1800.0,167.0398,167.1911,167.0398,167.1911,1800.0
2019-03-15 12:35:00,176.79,176.89,176.79,176.85,2404.0,167.1533,167.2478,167.1533,167.21,2404.0
2019-03-15 12:40:00,176.89,176.91,176.82,176.89,2255.0,167.2478,167.2667,167.1816,167.2478,2255.0
2019-03-15 12:45:00,176.92,176.93,176.83,176.85,2183.0,167.2762,167.2856,167.1911,167.21,2183.0
2019-03-15 12:50:00,176.9,177.01,176.76,176.88,6822.0,167.2573,167.3613,167.1249,167.2384,6822.0
2019-03-15 12:55:00,176.88,176.92,176.75,176.92,3400.0,167.2384,167.2762,167.1154,167.2762,3400.0
2019-03-15 13:00:00,176.87,176.97,176.84,176.93,3430.0,167.2289,167.3235,167.2005,167.2856,3430.0
2019-03-15 13:05:00,176.9,176.98,176.85,176.98,2518.0,167.2573,167.3329,167.21,167.3329,2518.0
2019-03-15 13:10:00,177.01,177.04,176.95,177.04,3260.0,167.3613,167.3896,167.3045,167.3896,3260.0
2019-03-15 13:15:00,177.03,177.06,176.83,176.91,4000.0,167.3802,167.4085,167.1911,167.2667,4000.0
2019-03-15 13:20:00,176.91,176.91,176.79,176.8,1100.0,167.2667,167.2667,167.1533,167.1627,1100.0
2019-03-15 13:25:00,176.83,176.83,176.73,176.81,3500.0,167.1911,167.1911,167.0965,167.1722,3500.0
2019-03-15 13:30:00,176.81,176.83,176.76,176.83,2200.0,167.1722,167.1911,167.1249,167.1911,2200.0
2019-03-15 13:35:00,176.83,177.1,176.8,177.07,10366.0,167.1911,167.4464,167.1627,167.418,10366.0
2019-03-15 13:40:00,177.08,177.08,176.93,176.93,1700.0,167.4275,167.4275,167.2856,167.2856,1700.0
2019-03-15 13:45:00,176.98,177.12,176.97,176.98,22750.0,167.3329,167.4653,167.3235,167.3329,22750.0
2019-03-15 13:50:00,176.98,177.01,176.83,176.83,1743.0,167.3329,167.3613,167.1911,167.1911,1743.0
2019-03-15 13:55:00,176.81,176.85,176.61,176.61,5138.0,167.1722,167.21,166.9831,166.9831,5138.0
2019-03-15 14:00:00,176.61,176.66,176.57,176.59,2150.0,166.9831,167.0304,166.9453,166.9642,2150.0
2019-03-15 14:05:00,176.54,176.55,176.47,176.55,3459.0,166.9169,166.9263,166.8507,166.9263,3459.0
2019-03-15 14:10:00,176.5,176.51,176.42,176.42,829.0,166.8791,166.8885,166.8034,166.8034,829.0
2019-03-15 14:15:00,176.41,176.56,176.4,176.44,5975.0,166.794,166.9358,166.7845,166.8223,5975.0
2019-03-15 14:20:00,176.37,176.45,176.28,176.28,3286.0,166.7562,166.8318,166.6711,166.6711,3286.0
2019-03-15 14:25:00,176.23,176.32,176.18,176.18,6636.0,166.6238,166.7089,166.5765,166.5765,6636.0
2019-03-15 14:30:00,176.21,176.26,176.11,176.12,12800.0,166.6049,166.6522,166.5103,166.5198,12800.0
2019-03-15 14:35:00,176.1,176.13,175.97,176.02,17820.0,166.5009,166.5292,166.378,166.4252,17820.0
2019-03-15 14:40:00,176.03,176.16,175.95,176.09,6118.0,166.4347,166.5576,166.3591,166.4914,6118.0
2019-03-15 14:45:00,176.09,176.1,176.0,176.04,5892.0,166.4914,166.5009,166.4063,166.4441,5892.0
2019-03-15 14:50:00,176.04,176.06,175.97,176.0,4851.0,166.4441,166.4631,166.378,166.4063,4851.0
2019-03-15 14:55:00,176.02,176.04,175.9,175.92,5830.0,166.4252,166.4441,166.3118,166.3307,5830.0
2019-03-15 15:00:00,175.94,176.05,175.94,176.02,7867.0,166.3496,166.4536,166.3496,166.4252,7867.0
2019-03-15 15:05:00,176.03,176.08,176.01,176.06,2700.0,166.4347,166.482,166.4158,166.4631,2700.0
2019-03-15 15:10:00,176.04,176.04,175.95,176.0,6257.0,166.4441,166.4441,166.3591,166.4063,6257.0
2019-03-15 15:15:00,175.99,176.09,175.97,176.08,6746.0,166.3969,166.4914,166.378,166.482,6746.0
2019-03-15 15:20:00,176.09,176.38,176.07,176.38,4541.0,166.4914,166.7656,166.4725,166.7656,4541.0
2019-03-15 15:25:00,176.37,176.46,176.29,176.46,5266.0,166.7562,166.8413,166.6805,166.8413,5266.0
2019-03-15 15:30:00,176.43,176.48,176.34,176.45,28209.0,166.8129,166.8602,166.7278,166.8318,28209.0
2019-03-15 15:35:00,176.47,176.47,176.22,176.22,11118.0,166.8507,166.8507,166.6143,166.6143,11118.0
2019-03-15 15:40:00,176.24,176.48,176.24,176.47,8517.0,166.6332,166.8602,166.6332,166.8507,8517.0
2019-03-15 15:45:00,176.45,176.48,176.39,176.43,22510.0,166.8318,166.8602,166.7751,166.8129,22510.0
2019-03-15 15:50:00,176.42,176.42,176.19,176.19,31065.0,166.8034,166.8034,166.586,166.586,31065.0
2019-03-15 15:55:00,176.21,176.75,176.21,176.69,89514.0,166.6049,167.1154,166.6049,167.0587,89514.0
2019-03-18 09:30:00,177.0,178.14,176.54,177.87,13769.0,167.3518,168.4297,166.9169,168.1744,13769.0
2019-03-18 09:35:00,177.98,177.98,177.14,177.3,5314.0,168.2784,168.2784,167.4842,167.6355,5314.0
2019-03-18 09:40:00,177.39,177.54,177.12,177.35,25753.0,167.7206,167.8624,167.4653,167.6827,25753.0
2019-03-18 09:45:00,177.33,177.5,177.05,177.43,12020.0,167.6638,167.8246,167.3991,167.7584,12020.0
2019-03-18 09:50:00,177.41,177.58,177.08,177.09,34100.0,167.7395,167.9002,167.4275,167.4369,34100.0
2019-03-18 09:55:00,177.11,177.5,176.9,177.5,5759.0,167.4558,167.8246,167.2573,167.8246,5759.0
2019-03-18 10:00:00,177.61,177.63,177.31,177.5,6627.0,167.9286,167.9475,167.6449,167.8246,6627.0
2019-03-18 10:05:00,177.54,177.54,177.21,177.22,13406.0,167.8624,167.8624,167.5504,167.5598,13406.0
2019-03-18 10:10:00,177.26,177.41,177.21,177.22,6763.0,167.5976,167.7395,167.5504,167.5598,6763.0
2019-03-18 10:15:00,177.15,177.4,177.12,177.32,4500.0,167.4936,167.73,167.4653,167.6544,4500.0
2019-03-18 10:20:00,177.33,177.33,176.92,177.11,8361.0,167.6638,167.6638,167.2762,167.4558,8361.0
2019-03-18 10:25:00,177.15,177.15,177.05,177.09,7900.0,167.4936,167.4936,167.3991,167.4369,7900.0
2019-03-18 10:30:00,177.09,177.35,177.03,177.25,7990.0,167.4369,167.6827,167.3802,167.5882,7990.0
2019-03-18 10:35:00,177.31,177.31,177.01,177.04,7700.0,167.6449,167.6449,167.3613,167.3896,7700.0
2019-03-18 10:40:00,177.07,177.36,177.07,177.2,3200.0,167.418,167.6922,167.418,167.5409,3200.0
2019-03-18 10:45:00,177.29,177.64,177.29,177.49,7145.0,167.626,167.9569,167.626,167.8151,7145.0
2019-03-18 10:50:00,177.46,177.56,177.4,177.4,9637.0,167.7867,167.8813,167.73,167.73,9637.0
2019-03-18 10:55:00,177.38,177.44,177.35,177.44,2450.0,167.7111,167.7678,167.6827,167.7678,2450.0
2019-03-18 11:00:00,177.45,177.53,177.34,177.42,2840.0,167.7773,167.8529,167.6733,167.7489,2840.0
2019-03-18 11:05:00,177.45,177.47,177.4,177.45,901.0,167.7773,167.7962,167.73,167.7773,901.0
2019-03-18 11:10:00,177.46,177.5,177.33,177.36,4415.0,167.7867,167.8246,167.6638,167.6922,4415.0
2019-03-18 11:15:00,177.4,177.46,177.26,177.31,3824.0,167.73,167.7867,167.5976,167.6449,3824.0
2019-03-18 11:20:00,177.23,177.24,177.0,177.05,4428.0,167.5693,167.5787,167.3518,167.3991,4428.0
2019-03-18 11:25:00,177.09,177.22,177.0,177.22,13015.0,167.4369,167.5598,167.3518,167.5598,13015.0
2019-03-18 11:30:00,177.17,177.24,177.11,177.16,4206.0,167.5126,167.5787,167.4558,167.5031,4206.0
2019-03-18 11:35:00,177.2,177.34,177.14,177.31,2800.0,167.5409,167.6733,167.4842,167.6449,2800.0
2019-03-18 11:40:00,177.3,177.48,177.3,177.32,3400.0,167.6355,167.8057,167.6355,167.6544,3400.0
2019-03-18 11:45:00,177.33,177.52,177.33,177.49,3748.0,167.6638,167.8435,167.6638,167.8151,3748.0
2019-03-18 11:50:00,177.46,177.5,177.24,177.5,5630.0,167.7867,167.8246,167.5787,167.8246,5630.0
2019-03-18 11:55:00,177.5,177.51,177.3,177.39,6810.0,167.8246,167.834,167.6355,167.7206,6810.0
2019-03-18 12:00:00,177.39,177.41,177.2,177.2,3900.0,167.7206,167.7395,167.5409,167.5409,3900.0
2019-03-18 12:05:00,177.18,177.23,177.04,177.05,2646.0,167.522,167.5693,167.3896,167.3991,2646.0
2019-03-18 12:10:00,177.04,177.14,177.0,177.13,2352.0,167.3896,167.4842,167.3518,167.4747,2352.0
2019-03-18 12:15:00,177.14,177.2,177.04,177.09,4100.0,167.4842,167.5409,167.3896,167.4369,4100.0
2019-03-18 12:20:00,177.04,177.35,176.95,177.18,2665.0,167.3896,167.6827,167.3045,167.522,2665.0
2019-03-18 12:25:00,177.21,177.35,177.19,177.35,1800.0,167.5504,167.6827,167.5315,167.6827,1800.0
2019-03-18 12:30:00,177.38,177.42,177.29,177.29,4602.0,167.7111,167.7489,167.626,167.626,4602.0
2019-03-18 12:35:00,177.33,177.54,177.33,177.46,2602.0,167.6638,167.8624,167.6638,167.7867,2602.0
2019-03-18 12:40:00,177.45,177.49,177.43,177.49,2000.0,167.7773,167.8151,167.7584,167.8151,2000.0
2019-03-18 12:45:00,177.5,177.61,177.49,177.6,5602.0,167.8246,167.9286,167.8151,167.9191,5602.0
2019-03-18 12:50:00,177.59,177.76,177.56,177.69,8925.0,167.9097,168.0704,167.8813,168.0042,8925.0
2019-03-18 12:55:00,177.72,177.96,177.69,177.88,26273.0,168.0326,168.2595,168.0042,168.1838,26273.0
2019-03-18 13:00:00,177.86,177.87,177.75,177.75,11543.0,168.1649,168.1744,168.0609,168.0609,11543.0
2019-03-18 13:05:00,177.79,177.95,177.75,177.92,1808.0,168.0988,168.25,168.0609,168.2217,1808.0
2019-03-18 13:10:00,177.89,177.89,177.74,177.74,3846.0,168.1933,168.1933,168.0515,168.0515,3846.0
2019-03-18 13:15:00,177.73,177.77,177.7,177.74,2717.0,168.042,168.0798,168.0137,168.0515,2717.0
2019-03-18 13:20:00,177.77,177.9,177.7,177.75,4700.0,168.0798,168.2028,168.0137,168.0609,4700.0
2019-03-18 13:25:00,177.86,177.91,177.81,177.91,2137.0,168.1649,168.2122,168.1177,168.2122,2137.0
2019-03-18 13:30:00,177.9,177.91,177.75,177.79,1865.0,168.2028,168.2122,168.0609,168.0988,1865.0
2019-03-18 13:35:00,177.77,177.82,177.77,177.82,1513.0,168.0798,168.1271,168.0798,168.1271,1513.0
2019-03-18 13:40:00,177.82,177.97,177.82,177.97,2000.0,168.1271,168.2689,168.1271,168.2689,2000.0
2019-03-18 13:45:00,177.9,177.9,177.76,177.9,28659.0,168.2028,168.2028,168.0704,168.2028,28659.0
2019-03-18 13:50:00,177.88,177.95,177.83,177.92,4142.0,168.1838,168.25,168.1366,168.2217,4142.0
2019-03-18 13:55:00,177.89,177.93,177.82,177.93,4601.0,168.1933,168.2311,168.1271,168.2311,4601.0
2019-03-18 14:00:00,177.89,177.97,177.82,177.84,2300.0,168.1933,168.2689,168.1271,168.146,2300.0
2019-03-18 14:05:00,177.82,177.86,177.79,177.81,5223.0,168.1271,168.1649,168.0988,168.1177,5223.0
2019-03-18 14:10:00,177.81,177.81,177.65,177.71,4100.0,168.1177,168.1177,167.9664,168.0231,4100.0
2019-03-18 14:15:00,177.71,177.79,177.62,177.62,3133.0,168.0231,168.0988,167.938,167.938,3133.0
2019-03-18 14:20:00,177.67,177.71,177.6,177.71,4059.0,167.9853,168.0231,167.9191,168.0231,4059.0
2019-03-18 14:25:00,177.76,177.8,177.71,177.77,3129.0,168.0704,168.1082,168.0231,168.0798,3129.0
2019-03-18 14:30:00,177.78,177.8,177.7,177.8,1700.0,168.0893,168.1082,168.0137,168.1082,1700.0
2019-03-18 14:35:00,177.8,177.84,177.71,177.72,6603.0,168.1082,168.146,168.0231,168.0326,6603.0
2019-03-18 14:40:00,177.72,177.84,177.72,177.82,1827.0,168.0326,168.146,168.0326,168.1271,1827.0
2019-03-18 14:45:00,177.77,177.81,177.72,177.78,4207.0,168.0798,168.1177,168.0326,168.0893,4207.0
2019-03-18 14:50:00,177.78,177.82,177.76,177.79,2216.0,168.0893,168.1271,168.0704,168.0988,2216.0
2019-03-18 14:55:00,177.8,177.82,177.77,177.8,3209.0,168.1082,168.1271,168.0798,168.1082,3209.0
2019-03-18 15:00:00,177.82,177.84,177.72,177.79,4835.0,168.1271,168.146,168.0326,168.0988,4835.0
2019-03-18 15:05:00,177.77,177.79,177.73,177.73,2986.0,168.0798,168.0988,168.042,168.042,2986.0
2019-03-18 15:10:00,177.73,177.79,177.55,177.59,5101.0,168.042,168.0988,167.8718,167.9097,5101.0
2019-03-18 15:15:00,177.6,177.8,177.6,177.78,3774.0,167.9191,168.1082,167.9191,168.0893,3774.0
2019-03-18 15:20:00,177.75,177.79,177.68,177.69,3515.0,168.0609,168.0988,167.9948,168.0042,3515.0
2019-03-18 15:25:00,177.72,177.76,177.71,177.71,2511.0,168.0326,168.0704,168.0231,168.0231,2511.0
2019-03-18 15:30:00,177.72,177.78,177.67,177.7,9237.0,168.0326,168.0893,167.9853,168.0137,9237.0
2019-03-18 15:35:00,177.7,177.7,177.61,177.62,5113.0,168.0137,168.0137,167.9286,167.938,5113.0
2019-03-18 15:40:00,177.62,177.8,177.61,177.78,14409.0,167.938,168.1082,167.9286,168.0893,14409.0
2019-03-18 15:45:00,177.8,178.01,177.79,177.87,13771.0,168.1082,168.3068,168.0988,168.1744,13771.0
2019-03-18 15:50:00,177.86,177.86,177.64,177.67,22940.0,168.1649,168.1649,167.9569,167.9853,22940.0
2019-03-18 15:55:00,177.66,177.99,177.61,177.97,45363.0,167.9758,168.2879,167.9286,168.2689,45363.0
2019-03-19 09:30:00,179.0,179.0,178.01,178.66,8920.0,169.2428,169.2428,168.3068,168.9213,8920.0
2019-03-19 09:35:00,178.64,178.9,178.6,178.73,5975.0,168.9024,169.1482,168.8646,168.9875,5975.0
2019-03-19 09:40:00,178.78,178.83,178.64,178.66,3700.0,169.0348,169.0821,168.9024,168.9213,3700.0
2019-03-19 09:45:00,178.75,178.94,178.73,178.94,2400.0,169.0064,169.1861,168.9875,169.1861,2400.0
2019-03-19 09:50:00,178.8,178.9,178.71,178.73,3162.0,169.0537,169.1482,168.9686,168.9875,3162.0
2019-03-19 09:55:00,178.66,178.77,178.66,178.77,2500.0,168.9213,169.0253,168.9213,169.0253,2500.0
2019-03-19 10:00:00,178.73,179.06,178.72,179.02,12483.0,168.9875,169.2995,168.9781,169.2617,12483.0
2019-03-19 10:05:00,179.03,179.14,178.9,179.14,6772.0,169.2712,169.3752,169.1482,169.3752,6772.0
2019-03-19 10:10:00,179.03,179.12,179.03,179.12,2300.0,169.2712,169.3563,169.2712,169.3563,2300.0
2019-03-19 10:15:00,179.15,179.32,179.15,179.29,4400.0,169.3846,169.5454,169.3846,169.517,4400.0
2019-03-19 10:20:00,179.31,179.31,179.06,179.09,17347.0,169.5359,169.5359,169.2995,169.3279,17347.0
2019-03-19 10:25:00,179.08,179.19,178.79,178.89,5435.0,169.3184,169.4224,169.0442,169.1388,5435.0
2019-03-19 10:30:00,178.86,178.94,178.78,178.82,5246.0,169.1104,169.1861,169.0348,169.0726,5246.0
2019-03-19 10:35:00,178.88,178.98,178.82,178.88,4200.0,169.1293,169.2239,169.0726,169.1293,4200.0
2019-03-19 10:40:00,178.84,178.87,178.76,178.76,4200.0,169.0915,169.1199,169.0159,169.0159,4200.0
2019-03-19 10:45:00,178.8,178.8,178.5,178.59,7196.0,169.0537,169.0537,168.7701,168.8551,7196.0
2019-03-19 10:50:00,178.59,178.71,178.49,178.54,7744.0,168.8551,168.9686,168.7606,168.8079,7744.0
2019-03-19 10:55:00,178.48,178.52,178.24,178.24,7270.0,168.7511,168.789,168.5242,168.5242,7270.0
2019-03-19 11:00:00,178.26,178.66,178.26,178.61,2001.0,168.5431,168.9213,168.5431,168.8741,2001.0
2019-03-19 11:05:00,178.57,178.62,178.51,178.59,2000.0,168.8362,168.8835,168.7795,168.8551,2000.0
2019-03-19 11:10:00,178.59,178.95,178.59,178.88,1600.0,168.8551,169.1955,168.8551,169.1293,1600.0
2019-03-19 11:15:00,178.91,178.92,178.75,178.8,2827.0,169.1577,169.1672,169.0064,169.0537,2827.0
2019-03-19 11:20:00,178.87,179.0,178.81,178.91,3863.0,169.1199,169.2428,169.0632,169.1577,3863.0
2019-03-19 11:25:00,178.94,179.06,178.92,178.99,3400.0,169.1861,169.2995,169.1672,169.2333,3400.0
2019-03-19 11:30:00,178.95,178.95,178.84,178.89,2042.0,169.1955,169.1955,169.0915,169.1388,2042.0
2019-03-19 11:35:00,178.9,179.04,178.85,178.85,8476.0,169.1482,169.2806,169.101,169.101,8476.0
2019-03-19 11:40:00,178.92,179.03,178.91,178.99,1300.0,169.1672,169.2712,169.1577,169.2333,1300.0
2019-03-19 11:45:00,178.98,179.08,178.97,179.07,4479.0,169.2239,169.3184,169.2144,169.309,4479.0
2019-03-19 11:50:00,179.06,179.18,179.06,179.09,4700.0,169.2995,169.413,169.2995,169.3279,4700.0
2019-03-19 11:55:00,179.12,179.31,179.08,179.31,6816.0,169.3563,169.5359,169.3184,169.5359,6816.0
2019-03-19 12:00:00,179.31,179.43,179.12,179.16,6680.0,169.5359,169.6494,169.3563,169.3941,6680.0
2019-03-19 12:05:00,179.2,179.43,179.17,179.27,5900.0,169.4319,169.6494,169.4035,169.4981,5900.0
2019-03-19 12:10:00,179.22,179.24,179.18,179.19,900.0,169.4508,169.4697,169.413,169.4224,900.0
2019-03-19 12:15:00,179.18,179.18,179.09,179.12,14800.0,169.413,169.413,169.3279,169.3563,14800.0
2019-03-19 12:20:00,179.14,179.23,179.12,179.16,5480.0,169.3752,169.4603,169.3563,169.3941,5480.0
2019-03-19 12:25:00,179.19,179.19,179.07,179.19,2000.0,169.4224,169.4224,169.309,169.4224,2000.0
2019-03-19 12:30:00,179.19,179.28,179.18,179.21,2014.0,169.4224,169.5075,169.413,169.4414,2014.0
2019-03-19 12:35:00,179.18,179.18,179.02,179.02,1000.0,169.413,169.413,169.2617,169.2617,1000.0
2019-03-19 12:40:00,179.06,179.14,179.05,179.05,1125.0,169.2995,169.3752,169.2901,169.2901,1125.0
2019-03-19 12:45:00,179.12,179.13,178.45,178.45,5876.0,169.3563,169.3657,168.7228,168.7228,5876.0
2019-03-19 12:50:00,178.62,178.73,178.48,178.49,1903.0,168.8835,168.9875,168.7511,168.7606,1903.0
2019-03-19 12:55:00,178.56,178.87,178.56,178.87,1710.0,168.8268,169.1199,168.8268,169.1199,1710.0
2019-03-19 13:00:00,178.96,178.97,178.77,178.9,4436.0,169.205,169.2144,169.0253,169.1482,4436.0
2019-03-19 13:05:00,178.93,178.96,178.84,178.94,927.0,169.1766,169.205,169.0915,169.1861,927.0
2019-03-19 13:10:00,178.83,179.07,178.83,179.02,2000.0,169.0821,169.309,169.0821,169.2617,2000.0
2019-03-19 13:15:00,179.03,179.08,178.96,179.06,1700.0,169.2712,169.3184,169.205,169.2995,1700.0
2019-03-19 13:20:00,179.07,179.16,179.07,179.11,1263.0,169.309,169.3941,169.309,169.3468,1263.0
2019-03-19 13:25:00,179.16,179.21,179.14,179.2,16500.0,169.3941,169.4414,169.3752,169.4319,16500.0
2019-03-19 13:30:00,179.19,179.22,179.09,179.17,3768.0,169.4224,169.4508,169.3279,169.4035,3768.0
2019-03-19 13:35:00,179.15,179.25,179.15,179.21,800.0,169.3846,169.4792,169.3846,169.4414,800.0
2019-03-19 13:40:00,179.16,179.17,179.02,179.02,3153.0,169.3941,169.4035,169.2617,169.2617,3153.0
2019-03-19 13:45:00,179.03,179.04,178.91,179.02,5891.0,169.2712,169.2806,169.1577,169.2617,5891.0
2019-03-19 13:50:00,179.06,179.11,179.0,179.01,2300.0,169.2995,169.3468,169.2428,169.2523,2300.0
2019-03-19 13:55:00,179.01,179.03,178.92,178.98,1402.0,169.2523,169.2712,169.1672,169.2239,1402.0
2019-03-19 14:00:00,179.02,179.14,179.02,179.12,1600.0,169.2617,169.3752,169.2617,169.3563,1600.0
2019-03-19 14:05:00,179.1,179.14,178.97,178.97,2600.0,169.3373,169.3752,169.2144,169.2144,2600.0
2019-03-19 14:10:00,179.01,179.01,178.77,178.84,2000.0,169.2523,169.2523,169.0253,169.0915,2000.0
2019-03-19 14:15:00,178.93,178.93,178.77,178.88,6301.0,169.1766,169.1766,169.0253,169.1293,6301.0
2019-03-19 14:20:00,178.95,179.02,178.95,178.97,1800.0,169.1955,169.2617,169.1955,169.2144,1800.0
2019-03-19 14:25:00,178.96,179.1,178.93,179.09,1629.0,169.205,169.3373,169.1766,169.3279,1629.0
2019-03-19 14:30:00,179.08,179.09,179.04,179.06,5721.0,169.3184,169.3279,169.2806,169.2995,5721.0
2019-03-19 14:35:00,179.02,179.15,179.02,179.11,5406.0,169.2617,169.3846,169.2617,169.3468,5406.0
2019-03-19 14:40:00,179.14,179.32,179.13,179.31,2635.0,169.3752,169.5454,169.3657,169.5359,2635.0
2019-03-19 14:45:00,179.28,179.28,179.19,179.19,2758.0,169.5075,169.5075,169.4224,169.4224,2758.0
2019-03-19 14:50:00,179.07,179.12,178.97,179.11,2176.0,169.309,169.3563,169.2144,169.3468,2176.0
2019-03-19 14:55:00,179.17,179.17,178.93,178.93,2520.0,169.4035,169.4035,169.1766,169.1766,2520.0
2019-03-19 15:00:00,178.99,179.06,178.88,178.95,2500.0,169.2333,169.2995,169.1293,169.1955,2500.0
2019-03-19 15:05:00,179.01,179.12,179.0,179.0,2923.0,169.2523,169.3563,169.2428,169.2428,2923.0
2019-03-19 15:10:00,178.97,178.99,178.76,178.78,4100.0,169.2144,169.2333,169.0159,169.0348,4100.0
2019-03-19 15:15:00,178.74,178.79,178.61,178.67,5678.0,168.997,169.0442,168.8741,168.9308,5678.0
2019-03-19 15:20:00,178.68,178.68,178.5,178.51,2200.0,168.9402,168.9402,168.7701,168.7795,2200.0
2019-03-19 15:25:00,178.48,178.55,178.41,178.46,2919.0,168.7511,168.8173,168.685,168.7322,2919.0
2019-03-19 15:30:00,178.48,178.59,178.32,178.52,4547.0,168.7511,168.8551,168.5999,168.789,4547.0
2019-03-19 15:35:00,178.47,178.47,178.23,178.25,9201.0,168.7417,168.7417,168.5148,168.5337,9201.0
2019-03-19 15:40:00,178.19,178.19,178.01,178.09,7904.0,168.477,168.477,168.3068,168.3824,7904.0
2019-03-19 15:45:00,178.15,178.46,178.15,178.46,6298.0,168.4391,168.7322,168.4391,168.7322,6298.0
2019-03-19 15:50:00,178.47,178.54,178.29,178.34,23738.0,168.7417,168.8079,168.5715,168.6188,23738.0
2019-03-19 15:55:00,178.3,178.68,178.3,178.67,29651.0,168.581,168.9402,168.581,168.9308,29651.0
2019-03-20 09:30:00,178.27,178.27,177.11,177.37,10799.0,168.5526,168.5526,167.4558,167.7016,10799.0
2019-03-20 09:35:00,177.32,177.48,177.05,177.16,7731.0,167.6544,167.8057,167.3991,167.5031,7731.0
2019-03-20 09:40:00,177.16,177.26,177.01,177.16,4200.0,167.5031,167.5976,167.3613,167.5031,4200.0
2019-03-20 09:45:00,177.15,177.22,177.01,177.19,11982.0,167.4936,167.5598,167.3613,167.5315,11982.0
2019-03-20 09:50:00,177.16,177.4,177.14,177.31,5903.0,167.5031,167.73,167.4842,167.6449,5903.0
2019-03-20 09:55:00,177.29,177.35,177.09,177.18,7100.0,167.626,167.6827,167.4369,167.522,7100.0
2019-03-20 10:00:00,177.19,177.52,177.12,177.52,10741.0,167.5315,167.8435,167.4653,167.8435,10741.0
2019-03-20 10:05:00,177.5,177.87,177.42,177.77,15029.0,167.8246,168.1744,167.7489,168.0798,15029.0
2019-03-20 10:10:00,177.81,177.82,177.7,177.75,6020.0,168.1177,168.1271,168.0137,168.0609,6020.0
2019-03-20 10:15:00,177.82,177.95,177.78,177.93,8696.0,168.1271,168.25,168.0893,168.2311,8696.0
2019-03-20 10:20:00,177.92,177.98,177.67,177.73,6234.0,168.2217,168.2784,167.9853,168.042,6234.0
2019-03-20 10:25:00,177.74,177.89,177.68,177.89,8831.0,168.0515,168.1933,167.9948,168.1933,8831.0
2019-03-20 10:30:00,177.89,177.89,177.69,177.79,7466.0,168.1933,168.1933,168.0042,168.0988,7466.0
2019-03-20 10:35:00,177.79,177.81,177.66,177.72,10872.0,168.0988,168.1177,167.9758,168.0326,10872.0
2019-03-20 10:40:00,177.7,177.78,177.58,177.77,12763.0,168.0137,168.0893,167.9002,168.0798,12763.0
2019-03-20 10:45:00,177.75,177.77,177.54,177.54,8700.0,168.0609,168.0798,167.8624,167.8624,8700.0
2019-03-20 10:50:00,177.54,177.8,177.52,177.76,11833.0,167.8624,168.1082,167.8435,168.0704,11833.0
2019-03-20 10:55:00,177.75,177.83,177.65,177.8,12028.0,168.0609,168.1366,167.9664,168.1082,12028.0
2019-03-20 11:00:00,177.81,177.94,177.81,177.81,7712.0,168.1177,168.2406,168.1177,168.1177,7712.0
2019-03-20 11:05:00,177.81,177.84,177.65,177.66,5742.0,168.1177,168.146,167.9664,167.9758,5742.0
2019-03-20 11:10:00,177.64,177.64,177.46,177.49,9631.0,167.9569,167.9569,167.7867,167.8151,9631.0
2019-03-20 11:15:00,177.45,177.67,177.45,177.67,3900.0,167.7773,167.9853,167.7773,167.9853,3900.0
2019-03-20 11:20:00,177.65,177.65,177.22,177.22,13334.0,167.9664,167.9664,167.5598,167.5598,13334.0
2019-03-20 11:25:00,177.25,177.3,177.12,177.24,12837.0,167.5882,167.6355,167.4653,167.5787,12837.0
2019-03-20 11:30:00,177.27,177.33,177.21,177.24,8228.0,167.6071,167.6638,167.5504,167.5787,8228.0
2019-03-20 11:35:00,177.21,177.32,177.09,177.09,13082.0,167.5504,167.6544,167.4369,167.4369,13082.0
2019-03-20 11:40:00,177.07,177.1,177.02,177.03,9035.0,167.418,167.4464,167.3707,167.3802,9035.0
2019-03-20 11:45:00,177.03,177.16,176.88,176.89,8426.0,167.3802,167.5031,167.2384,167.2478,8426.0
2019-03-20 11:50:00,176.87,176.89,176.7,176.76,11313.0,167.2289,167.2478,167.0682,167.1249,11313.0
2019-03-20 11:55:00,176.73,176.9,176.73,176.77,19448.0,167.0965,167.2573,167.0965,167.1344,19448.0
2019-03-20 12:00:00,176.79,176.88,176.79,176.86,11128.0,167.1533,167.2384,167.1533,167.2194,11128.0
2019-03-20 12:05:00,176.86,177.03,176.85,177.0,14295.0,167.2194,167.3802,167.21,167.3518,14295.0
2019-03-20 12:10:00,177.0,177.01,176.74,176.78,11342.0,167.3518,167.3613,167.106,167.1438,11342.0
2019-03-20 12:15:00,176.78,176.92,176.75,176.75,5899.0,167.1438,167.2762,167.1154,167.1154,5899.0
2019-03-20 12:20:00,176.73,176.73,176.62,176.71,6634.0,167.0965,167.0965,166.9925,167.0776,6634.0
2019-03-20 12:25:00,176.68,176.89,176.65,176.89,17146.0,167.0493,167.2478,167.0209,167.2478,17146.0
2019-03-20 12:30:00,176.89,176.9,176.36,176.46,13864.0,167.2478,167.2573,166.7467,166.8413,13864.0
2019-03-20 12:35:00,176.43,176.62,176.4,176.62,7001.0,166.8129,166.9925,166.7845,166.9925,7001.0
2019-03-20 12:40:00,176.68,176.78,176.53,176.63,5738.0,167.0493,167.1438,166.9074,167.002,5738.0
2019-03-20 12:45:00,176.63,176.79,176.52,176.79,5600.0,167.002,167.1533,166.898,167.1533,5600.0
2019-03-20 12:50:00,176.79,176.94,176.7,176.71,7800.0,167.1533,167.2951,167.0682,167.0776,7800.0
2019-03-20 12:55:00,176.71,176.85,176.7,176.8,4649.0,167.0776,167.21,167.0682,167.1627,4649.0
2019-03-20 13:00:00,176.79,176.79,176.69,176.78,5300.0,167.1533,167.1533,167.0587,167.1438,5300.0
2019-03-20 13:05:00,176.77,176.83,176.69,176.75,5913.0,167.1344,167.1911,167.0587,167.1154,5913.0
2019-03-20 13:10:00,176.77,176.79,176.68,176.68,4100.0,167.1344,167.1533,167.0493,167.0493,4100.0
2019-03-20 13:15:00,176.69,176.84,176.6,176.8,13980.0,167.0587,167.2005,166.9736,167.1627,13980.0
2019-03-20 13:20:00,176.77,176.84,176.69,176.83,4803.0,167.1344,167.2005,167.0587,167.1911,4803.0
2019-03-20 13:25:00,176.81,176.84,176.72,176.72,6659.0,167.1722,167.2005,167.0871,167.0871,6659.0
2019-03-20 13:30:00,176.74,176.85,176.73,176.81,5422.0,167.106,167.21,167.0965,167.1722,5422.0
2019-03-20 13:35:00,176.83,176.91,176.82,176.88,6521.0,167.1911,167.2667,167.1816,167.2384,6521.0
2019-03-20 13:40:00,176.88,176.89,176.85,176.87,5800.0,167.2384,167.2478,167.21,167.2289,5800.0
2019-03-20 13:45:00,176.9,176.94,176.79,176.85,10200.0,167.2573,167.2951,167.1533,167.21,10200.0
2019-03-20 13:50:00,176.82,176.82,176.75,176.79,5600.0,167.1816,167.1816,167.1154,167.1533,5600.0
2019-03-20 13:55:00,176.8,177.09,176.78,177.09,6205.0,167.1627,167.4369,167.1438,167.4369,6205.0
2019-03-20 14:00:00,177.33,177.7,177.24,177.59,15491.0,167.6638,168.0137,167.5787,167.9097,15491.0
2019-03-20 14:05:00,177.64,177.97,177.63,177.74,45997.0,167.9569,168.2689,167.9475,168.0515,45997.0
2019-03-20 14:10:00,177.74,178.09,177.74,178.0,16461.0,168.0515,168.3824,168.0515,168.2973,16461.0
2019-03-20 14:15:00,178.03,178.07,177.74,177.74,15448.0,168.3257,168.3635,168.0515,168.0515,15448.0
2019-03-20 14:20:00,177.7,177.93,177.58,177.93,20900.0,168.0137,168.2311,167.9002,168.2311,20900.0
2019-03-20 14:25:00,177.91,178.08,177.87,178.05,11751.0,168.2122,168.3729,168.1744,168.3446,11751.0
2019-03-20 14:30:00,178.13,178.31,177.9,178.26,9346.0,168.4202,168.5904,168.2028,168.5431,9346.0
2019-03-20 14:35:00,178.23,178.25,178.05,178.06,9533.0,168.5148,168.5337,168.3446,168.354,9533.0
2019-03-20 14:40:00,178.09,178.25,177.95,178.19,8100.0,168.3824,168.5337,168.25,168.477,8100.0
2019-03-20 14:45:00,178.17,178.3,178.03,178.25,12374.0,168.458,168.581,168.3257,168.5337,12374.0
2019-03-20 14:50:00,178.21,178.23,177.97,177.97,9700.0,168.4959,168.5148,168.2689,168.2689,9700.0
2019-03-20 14:55:00,177.93,178.11,177.91,178.05,11292.0,168.2311,168.4013,168.2122,168.3446,11292.0
2019-03-20 15:00:00,178.02,178.12,177.65,177.72,14350.0,168.3162,168.4108,167.9664,168.0326,14350.0
2019-03-20 15:05:00,177.71,177.92,177.57,177.82,14639.0,168.0231,168.2217,167.8907,168.1271,14639.0
2019-03-20 15:10:00,177.83,177.92,177.67,177.8,19416.0,168.1366,168.2217,167.9853,168.1082,19416.0
2019-03-20 15:15:00,177.79,177.83,177.63,177.71,14530.0,168.0988,168.1366,167.9475,168.0231,14530.0
2019-03-20 15:20:00,177.74,177.88,177.7,177.74,11149.0,168.0515,168.1838,168.0137,168.0515,11149.0
2019-03-20 15:25:00,177.76,177.84,177.63,177.74,13071.0,168.0704,168.146,167.9475,168.0515,13071.0
2019-03-20 15:30:00,177.72,177.72,176.8,176.88,14310.0,168.0326,168.0326,167.1627,167.2384,14310.0
2019-03-20 15:35:00,176.88,177.08,176.88,176.92,15211.0,167.2384,167.4275,167.2384,167.2762,15211.0
2019-03-20 15:40:00,176.9,177.16,176.84,177.15,22628.0,167.2573,167.5031,167.2005,167.4936,22628.0
2019-03-20 15:45:00,177.18,177.38,177.09,177.09,19516.0,167.522,167.7111,167.4369,167.4369,19516.0
2019-03-20 15:50:00,177.08,177.2,177.03,177.15,22243.0,167.4275,167.5409,167.3802,167.4936,22243.0
2019-03-20 15:55:00,177.12,177.39,177.0,177.25,73760.0,167.4653,167.7206,167.3518,167.5882,73760.0
2019-03-21 09:30:00,176.33,176.86,176.33,176.86,5421.0,166.7183,167.2194,166.7183,167.2194,5421.0
2019-03-21 09:35:00,177.06,177.16,176.71,177.02,9549.0,167.4085,167.5031,167.0776,167.3707,9549.0
2019-03-21 09:40:00,177.11,177.62,177.09,177.6,10070.0,167.4558,167.938,167.4369,167.9191,10070.0
2019-03-21 09:45:00,177.47,177.6,177.36,177.5,2400.0,167.7962,167.9191,167.6922,167.8246,2400.0
2019-03-21 09:50:00,177.51,177.92,177.48,177.71,1700.0,167.834,168.2217,167.8057,168.0231,1700.0
2019-03-21 09:55:00,177.79,178.18,177.79,177.88,8100.0,168.0988,168.4675,168.0988,168.1838,8100.0
2019-03-21 10:00:00,177.95,178.38,177.95,178.38,6126.0,168.25,168.6566,168.25,168.6566,6126.0
2019-03-21 10:05:00,178.39,178.68,178.39,178.56,3096.0,168.666,168.9402,168.666,168.8268,3096.0
2019-03-21 10:10:00,178.65,178.95,178.61,178.65,10640.0,168.9119,169.1955,168.8741,168.9119,10640.0
2019-03-21 10:15:00,178.58,178.85,178.52,178.69,149387.0,168.8457,169.101,168.789,168.9497,149387.0
2019-03-21 10:20:00,178.62,178.89,178.57,178.73,5820.0,168.8835,169.1388,168.8362,168.9875,5820.0
2019-03-21 10:25:00,178.74,178.92,178.74,178.8,2598.0,168.997,169.1672,168.997,169.0537,2598.0
2019-03-21 10:30:00,178.81,179.1,178.71,179.1,8052.0,169.0632,169.3373,168.9686,169.3373,8052.0
2019-03-21 10:35:00,179.12,179.3,179.08,179.12,11773.0,169.3563,169.5264,169.3184,169.3563,11773.0
2019-03-21 10:40:00,179.11,179.24,178.99,179.23,29745.0,169.3468,169.4697,169.2333,169.4603,29745.0
2019-03-21 10:45:00,179.28,179.46,179.23,179.41,9066.0,169.5075,169.6777,169.4603,169.6304,9066.0
2019-03-21 10:50:00,179.43,179.66,179.4,179.66,3029.0,169.6494,169.8668,169.621,169.8668,3029.0
2019-03-21 10:55:00,179.71,179.76,179.58,179.73,3800.0,169.9141,169.9614,169.7912,169.933,3800.0
2019-03-21 11:00:00,179.76,179.95,179.58,179.59,24267.0,169.9614,170.141,169.7912,169.8006,24267.0
2019-03-21 11:05:00,179.63,179.74,179.2,179.34,34276.0,169.8385,169.9425,169.4319,169.5643,34276.0
2019-03-21 11:10:00,179.37,179.51,179.34,179.46,30165.0,169.5926,169.725,169.5643,169.6777,30165.0
2019-03-21 11:15:00,179.46,179.5,179.3,179.4,17548.0,169.6777,169.7155,169.5264,169.621,17548.0
2019-03-21 11:20:00,179.4,179.52,179.38,179.48,32822.0,169.621,169.7345,169.6021,169.6966,32822.0
2019-03-21 11:25:00,179.52,179.75,179.51,179.62,7900.0,169.7345,169.9519,169.725,169.829,7900.0
2019-03-21 11:30:00,179.66,179.66,179.18,179.18,9400.0,169.8668,169.8668,169.413,169.413,9400.0
2019-03-21 11:35:00,179.19,179.41,179.14,179.37,3900.0,169.4224,169.6304,169.3752,169.5926,3900.0
2019-03-21 11:40:00,179.31,179.68,179.27,179.51,9500.0,169.5359,169.8857,169.4981,169.725,9500.0
2019-03-21 11:45:00,179.58,179.77,179.58,179.72,1400.0,169.7912,169.9708,169.7912,169.9236,1400.0
2019-03-21 11:50:00,179.75,180.13,179.74,180.04,11929.0,169.9519,170.3112,169.9425,170.2261,11929.0
2019-03-21 11:55:00,180.15,180.54,180.14,180.54,3714.0,170.3301,170.6989,170.3207,170.6989,3714.0
2019-03-21 12:00:00,180.55,180.6,180.47,180.57,6819.0,170.7083,170.7556,170.6327,170.7272,6819.0
2019-03-21 12:05:00,180.62,180.66,180.45,180.45,3100.0,170.7745,170.8123,170.6138,170.6138,3100.0
2019-03-21 12:10:00,180.49,180.53,180.4,180.45,7325.0,170.6516,170.6894,170.5665,170.6138,7325.0
2019-03-21 12:15:00,180.51,180.58,180.49,180.49,5639.0,170.6705,170.7367,170.6516,170.6516,5639.0
2019-03-21 12:20:00,180.46,180.52,180.25,180.26,12511.0,170.6232,170.6799,170.4247,170.4341,12511.0
2019-03-21 12:25:00,180.22,180.52,180.22,180.5,21373.0,170.3963,170.6799,170.3963,170.661,21373.0
2019-03-21 12:30:00,180.49,180.68,180.48,180.66,3100.0,170.6516,170.8312,170.6421,170.8123,3100.0
2019-03-21 12:35:00,180.69,180.78,180.62,180.78,5023.0,170.8407,170.9258,170.7745,170.9258,5023.0
2019-03-21 12:40:00,180.8,180.98,180.8,180.93,4112.0,170.9447,171.1149,170.9447,171.0676,4112.0
2019-03-21 12:45:00,180.87,181.0,180.81,181.0,3100.0,171.0109,171.1338,170.9541,171.1338,3100.0
2019-03-21 12:50:00,181.05,181.2,181.05,181.17,5929.0,171.1811,171.3229,171.1811,171.2945,5929.0
2019-03-21 12:55:00,181.25,181.25,180.96,180.98,4145.0,171.3702,171.3702,171.096,171.1149,4145.0
2019-03-21 13:00:00,180.97,181.07,180.91,181.06,9754.0,171.1054,171.2,171.0487,171.1905,9754.0
2019-03-21 13:05:00,181.11,181.44,181.11,181.43,16448.0,171.2378,171.5498,171.2378,171.5403,16448.0
2019-03-21 13:10:00,181.38,181.53,181.32,181.47,4265.0,171.4931,171.6349,171.4363,171.5782,4265.0
2019-03-21 13:15:00,181.48,181.52,181.4,181.42,5521.0,171.5876,171.6254,171.512,171.5309,5521.0
2019-03-21 13:20:00,181.47,181.56,181.33,181.51,6358.0,171.5782,171.6633,171.4458,171.616,6358.0
2019-03-21 13:25:00,181.53,181.59,181.3,181.35,7753.0,171.6349,171.6916,171.4174,171.4647,7753.0
2019-03-21 13:30:00,181.35,181.56,181.34,181.54,8010.0,171.4647,171.6633,171.4552,171.6443,8010.0
2019-03-21 13:35:00,181.5,181.54,181.37,181.44,13909.0,171.6065,171.6443,171.4836,171.5498,13909.0
2019-03-21 13:40:00,181.45,181.52,181.05,181.27,7000.0,171.5592,171.6254,171.1811,171.3891,7000.0
2019-03-21 13:45:00,181.3,181.56,181.22,181.55,3080.0,171.4174,171.6633,171.3418,171.6538,3080.0
2019-03-21 13:50:00,181.61,181.63,181.34,181.48,6851.0,171.7105,171.7294,171.4552,171.5876,6851.0
2019-03-21 13:55:00,181.44,181.47,181.15,181.22,6035.0,171.5498,171.5782,171.2756,171.3418,6035.0
2019-03-21 14:00:00,181.21,181.42,181.21,181.35,8312.0,171.3323,171.5309,171.3323,171.4647,8312.0
2019-03-21 14:05:00,181.34,181.62,181.31,181.59,3300.0,171.4552,171.72,171.4269,171.6916,3300.0
2019-03-21 14:10:00,181.56,181.85,181.56,181.85,3913.0,171.6633,171.9374,171.6633,171.9374,3913.0
2019-03-21 14:15:00,181.8,181.88,181.75,181.84,5784.0,171.8902,171.9658,171.8429,171.928,5784.0
2019-03-21 14:20:00,181.79,181.99,181.79,181.93,4103.0,171.8807,172.0698,171.8807,172.0131,4103.0
2019-03-21 14:25:00,181.96,182.05,181.94,182.0,7667.0,172.0414,172.1265,172.0225,172.0793,7667.0
2019-03-21 14:30:00,181.98,182.02,181.91,181.95,3948.0,172.0604,172.0982,171.9942,172.032,3948.0
2019-03-21 14:35:00,181.96,182.26,181.96,182.25,7219.0,172.0414,172.3251,172.0414,172.3156,7219.0
2019-03-21 14:40:00,182.27,182.43,182.21,182.41,2800.0,172.3346,172.4858,172.2778,172.4669,2800.0
2019-03-21 14:45:00,182.37,182.5,182.33,182.5,7322.0,172.4291,172.552,172.3913,172.552,7322.0
2019-03-21 14:50:00,182.52,182.53,182.34,182.45,16365.0,172.5709,172.5804,172.4007,172.5047,16365.0
2019-03-21 14:55:00,182.41,182.42,182.09,182.1,10785.0,172.4669,172.4764,172.1644,172.1738,10785.0
2019-03-21 15:00:00,182.09,182.22,182.09,182.14,5900.0,172.1644,172.2873,172.1644,172.2116,5900.0
2019-03-21 15:05:00,182.17,182.36,182.14,182.19,9800.0,172.24,172.4196,172.2116,172.2589,9800.0
2019-03-21 15:10:00,182.19,182.2,181.5,181.52,24447.0,172.2589,172.2684,171.6065,171.6254,24447.0
2019-03-21 15:15:00,181.52,181.74,181.46,181.74,7184.0,171.6254,171.8334,171.5687,171.8334,7184.0
2019-03-21 15:20:00,181.75,181.8,181.68,181.8,4702.0,171.8429,171.8902,171.7767,171.8902,4702.0
2019-03-21 15:25:00,181.8,181.99,181.79,181.84,9885.0,171.8902,172.0698,171.8807,171.928,9885.0
2019-03-21 15:30:00,181.82,182.02,181.78,181.93,16091.0,171.9091,172.0982,171.8713,172.0131,16091.0
2019-03-21 15:35:00,181.88,182.0,181.78,181.99,11141.0,171.9658,172.0793,171.8713,172.0698,11141.0
2019-03-21 15:40:00,181.95,182.29,181.93,182.22,14445.0,172.032,172.3535,172.0131,172.2873,14445.0
2019-03-21 15:45:00,182.2,182.22,181.87,181.9,14137.0,172.2684,172.2873,171.9564,171.9847,14137.0
2019-03-21 15:50:00,181.92,182.01,181.89,181.89,19710.0,172.0036,172.0887,171.9753,171.9753,19710.0
2019-03-21 15:55:00,181.89,182.04,181.8,181.99,55031.0,171.9753,172.1171,171.8902,172.0698,55031.0
2019-03-22 09:30:00,180.51,180.51,179.83,180.47,9045.0,170.6705,170.6705,170.0276,170.6327,9045.0
2019-03-22 09:35:00,180.38,180.76,179.93,180.65,3705.0,170.5476,170.9069,170.1221,170.8029,3705.0
2019-03-22 09:40:00,180.64,180.74,180.12,180.13,3710.0,170.7934,170.888,170.3017,170.3112,3710.0
2019-03-22 09:45:00,180.08,180.45,179.72,179.85,6300.0,170.2639,170.6138,169.9236,170.0465,6300.0
2019-03-22 09:50:00,179.89,180.04,179.72,179.76,8312.0,170.0843,170.2261,169.9236,169.9614,8312.0
2019-03-22 09:55:00,179.61,179.74,179.45,179.74,4600.0,169.8195,169.9425,169.6683,169.9425,4600.0
2019-03-22 10:00:00,179.74,180.13,179.72,179.81,7556.0,169.9425,170.3112,169.9236,170.0086,7556.0
2019-03-22 10:05:00,179.83,180.2,179.83,180.2,1800.0,170.0276,170.3774,170.0276,170.3774,1800.0
2019-03-22 10:10:00,180.09,180.47,180.09,180.45,5241.0,170.2734,170.6327,170.2734,170.6138,5241.0
2019-03-22 10:15:00,180.36,180.94,180.35,180.79,5191.0,170.5287,171.077,170.5192,170.9352,5191.0
2019-03-22 10:20:00,180.77,180.97,180.54,180.54,3005.0,170.9163,171.1054,170.6989,170.6989,3005.0
2019-03-22 10:25:00,180.53,180.59,180.39,180.51,1700.0,170.6894,170.7461,170.557,170.6705,1700.0
2019-03-22 10:30:00,180.57,180.83,180.56,180.81,3400.0,170.7272,170.973,170.7178,170.9541,3400.0
2019-03-22 10:35:00,180.72,180.94,180.68,180.68,3719.0,170.869,171.077,170.8312,170.8312,3719.0
2019-03-22 10:40:00,180.7,180.7,180.46,180.7,3100.0,170.8501,170.8501,170.6232,170.8501,3100.0
2019-03-22 10:45:00,180.84,180.84,180.37,180.44,5841.0,170.9825,170.9825,170.5381,170.6043,5841.0
2019-03-22 10:50:00,180.45,180.54,180.23,180.52,4434.0,170.6138,170.6989,170.4058,170.6799,4434.0
2019-03-22 10:55:00,180.63,180.74,180.18,180.18,28372.0,170.7839,170.888,170.3585,170.3585,28372.0
2019-03-22 11:00:00,180.06,180.15,179.64,179.66,10020.0,170.245,170.3301,169.8479,169.8668,10020.0
2019-03-22 11:05:00,179.74,179.9,179.55,179.61,8900.0,169.9425,170.0937,169.7628,169.8195,8900.0
2019-03-22 11:10:00,179.54,179.72,179.43,179.72,4110.0,169.7534,169.9236,169.6494,169.9236,4110.0
2019-03-22 11:15:00,179.71,179.93,179.46,179.93,5400.0,169.9141,170.1221,169.6777,170.1221,5400.0
2019-03-22 11:20:00,179.82,179.86,179.53,179.53,6496.0,170.0181,170.0559,169.7439,169.7439,6496.0
2019-03-22 11:25:00,179.53,179.57,179.36,179.47,3800.0,169.7439,169.7817,169.5832,169.6872,3800.0
2019-03-22 11:30:00,179.41,179.77,179.35,179.43,11642.0,169.6304,169.9708,169.5737,169.6494,11642.0
2019-03-22 11:35:00,179.37,179.37,179.08,179.2,1800.0,169.5926,169.5926,169.3184,169.4319,1800.0
2019-03-22 11:40:00,179.25,179.33,178.93,179.03,6546.0,169.4792,169.5548,169.1766,169.2712,6546.0
2019-03-22 11:45:00,179.05,179.16,178.75,178.78,15418.0,169.2901,169.3941,169.0064,169.0348,15418.0
2019-03-22 11:50:00,178.8,178.83,178.61,178.63,6756.0,169.0537,169.0821,168.8741,168.893,6756.0
2019-03-22 11:55:00,178.66,178.85,178.46,178.46,10373.0,168.9213,169.101,168.7322,168.7322,10373.0
2019-03-22 12:00:00,178.49,179.07,178.44,179.05,4754.0,168.7606,169.309,168.7133,169.2901,4754.0
2019-03-22 12:05:00,178.93,179.1,178.69,178.77,6160.0,169.1766,169.3373,168.9497,169.0253,6160.0
2019-03-22 12:10:00,178.83,178.87,178.55,178.61,5985.0,169.0821,169.1199,168.8173,168.8741,5985.0
2019-03-22 12:15:00,178.6,178.86,178.56,178.56,6900.0,168.8646,169.1104,168.8268,168.8268,6900.0
2019-03-22 12:20:00,178.61,178.9,178.59,178.74,4842.0,168.8741,169.1482,168.8551,168.997,4842.0
2019-03-22 12:25:00,178.75,178.78,178.52,178.69,5100.0,169.0064,169.0348,168.789,168.9497,5100.0
2019-03-22 12:30:00,178.73,179.0,178.64,178.97,18784.0,168.9875,169.2428,168.9024,169.2144,18784.0
2019-03-22 12:35:00,178.94,178.94,178.53,178.53,3300.0,169.1861,169.1861,168.7984,168.7984,3300.0
2019-03-22 12:40:00,178.52,178.52,178.19,178.19,2600.0,168.789,168.789,168.477,168.477,2600.0
2019-03-22 12:45:00,178.23,178.46,178.2,178.32,4615.0,168.5148,168.7322,168.4864,168.5999,4615.0
2019-03-22 12:50:00,178.25,178.42,178.22,178.27,119447.0,168.5337,168.6944,168.5053,168.5526,119447.0
2019-03-22 12:55:00,178.25,178.25,177.76,177.77,10464.0,168.5337,168.5337,168.0704,168.0798,10464.0
2019-03-22 13:00:00,177.81,178.26,177.81,178.1,4008.0,168.1177,168.5431,168.1177,168.3919,4008.0
2019-03-22 13:05:00,178.06,178.31,178.06,178.24,4900.0,168.354,168.5904,168.354,168.5242,4900.0
2019-03-22 13:10:00,178.22,178.22,177.91,177.98,6502.0,168.5053,168.5053,168.2122,168.2784,6502.0
2019-03-22 13:15:00,177.98,177.98,177.75,177.75,5033.0,168.2784,168.2784,168.0609,168.0609,5033.0
2019-03-22 13:20:00,177.77,177.9,177.69,177.9,6122.0,168.0798,168.2028,168.0042,168.2028,6122.0
2019-03-22 13:25:00,177.92,177.98,177.83,177.92,3902.0,168.2217,168.2784,168.1366,168.2217,3902.0
2019-03-22 13:30:00,177.88,178.21,177.88,178.09,3600.0,168.1838,168.4959,168.1838,168.3824,3600.0
2019-03-22 13:35:00,178.11,178.18,177.97,178.06,2750.0,168.4013,168.4675,168.2689,168.354,2750.0
2019-03-22 13:40:00,178.09,178.25,178.09,178.24,2400.0,168.3824,168.5337,168.3824,168.5242,2400.0
2019-03-22 13:45:00,178.23,178.24,178.06,178.14,2106.0,168.5148,168.5242,168.354,168.4297,2106.0
2019-03-22 13:50:00,178.18,178.18,178.04,178.04,1200.0,168.4675,168.4675,168.3351,168.3351,1200.0
2019-03-22 13:55:00,178.11,178.16,177.96,177.97,22323.0,168.4013,168.4486,168.2595,168.2689,22323.0
2019-03-22 14:00:00,177.96,178.25,177.94,178.24,5803.0,168.2595,168.5337,168.2406,168.5242,5803.0
2019-03-22 14:05:00,178.24,178.27,177.95,178.0,9909.0,168.5242,168.5526,168.25,168.2973,9909.0
2019-03-22 14:10:00,178.03,178.19,178.0,178.19,8952.0,168.3257,168.477,168.2973,168.477,8952.0
2019-03-22 14:15:00,178.21,178.43,178.21,178.22,8003.0,168.4959,168.7039,168.4959,168.5053,8003.0
2019-03-22 14:20:00,178.12,178.33,178.08,178.3,3771.0,168.4108,168.6093,168.3729,168.581,3771.0
2019-03-22 14:25:00,178.37,178.47,178.29,178.44,2888.0,168.6471,168.7417,168.5715,168.7133,2888.0
2019-03-22 14:30:00,178.4,178.47,178.17,178.21,6621.0,168.6755,168.7417,168.458,168.4959,6621.0
2019-03-22 14:35:00,178.16,178.45,178.16,178.45,1900.0,168.4486,168.7228,168.4486,168.7228,1900.0
2019-03-22 14:40:00,178.52,178.69,178.48,178.49,6302.0,168.789,168.9497,168.7511,168.7606,6302.0
2019-03-22 14:45:00,178.53,178.73,178.53,178.67,3820.0,168.7984,168.9875,168.7984,168.9308,3820.0
2019-03-22 14:50:00,178.75,178.95,178.61,178.61,6458.0,169.0064,169.1955,168.8741,168.8741,6458.0
2019-03-22 14:55:00,178.66,178.69,178.46,178.5,4600.0,168.9213,168.9497,168.7322,168.7701,4600.0
2019-03-22 15:00:00,178.56,178.71,178.5,178.5,12002.0,168.8268,168.9686,168.7701,168.7701,12002.0
2019-03-22 15:05:00,178.53,178.65,178.48,178.57,8701.0,168.7984,168.9119,168.7511,168.8362,8701.0
2019-03-22 15:10:00,178.59,178.6,178.28,178.34,3120.0,168.8551,168.8646,168.562,168.6188,3120.0
2019-03-22 15:15:00,178.3,178.49,178.25,178.34,4526.0,168.581,168.7606,168.5337,168.6188,4526.0
2019-03-22 15:20:00,178.42,178.63,178.4,178.63,5568.0,168.6944,168.893,168.6755,168.893,5568.0
2019-03-22 15:25:00,178.64,178.69,178.26,178.26,9039.0,168.9024,168.9497,168.5431,168.5431,9039.0
2019-03-22 15:30:00,178.2,178.22,177.84,177.84,7113.0,168.4864,168.5053,168.146,168.146,7113.0
2019-03-22 15:35:00,177.84,178.17,177.81,177.96,11100.0,168.146,168.458,168.1177,168.2595,11100.0
2019-03-22 15:40:00,178.0,178.03,177.84,177.95,14879.0,168.2973,168.3257,168.146,168.25,14879.0
2019-03-22 15:45:00,177.9,178.35,177.9,178.19,15534.0,168.2028,168.6282,168.2028,168.477,15534.0
2019-03-22 15:50:00,178.16,178.21,178.0,178.06,21216.0,168.4486,168.4959,168.2973,168.354,21216.0
2019-03-22 15:55:00,178.06,178.15,177.76,177.86,41277.0,168.354,168.4391,168.0704,168.1649,41277.0
2019-03-25 09:30:00,177.81,178.05,176.5,177.9,17697.0,168.1177,168.3446,166.8791,168.2028,17697.0
2019-03-25 09:35:00,178.14,178.22,177.84,177.98,21000.0,168.4297,168.5053,168.146,168.2784,21000.0
2019-03-25 09:40:00,177.72,177.97,177.49,177.63,3700.0,168.0326,168.2689,167.8151,167.9475,3700.0
2019-03-25 09:45:00,177.49,177.54,176.53,176.59,6746.0,167.8151,167.8624,166.9074,166.9642,6746.0
2019-03-25 09:50:00,176.67,177.0,176.66,176.73,4406.0,167.0398,167.3518,167.0304,167.0965,4406.0
2019-03-25 09:55:00,176.69,176.72,176.5,176.59,12759.0,167.0587,167.0871,166.8791,166.9642,12759.0
2019-03-25 10:00:00,176.62,177.02,176.62,176.96,7610.0,166.9925,167.3707,166.9925,167.314,7610.0
2019-03-25 10:05:00,177.0,177.37,177.0,177.25,4100.0,167.3518,167.7016,167.3518,167.5882,4100.0
2019-03-25 10:10:00,177.2,177.28,177.1,177.25,9200.0,167.5409,167.6166,167.4464,167.5882,9200.0
2019-03-25 10:15:00,177.28,177.47,177.27,177.38,4942.0,167.6166,167.7962,167.6071,167.7111,4942.0
2019-03-25 10:20:00,177.32,177.38,177.03,177.21,9321.0,167.6544,167.7111,167.3802,167.5504,9321.0
2019-03-25 10:25:00,177.25,177.7,177.24,177.65,4538.0,167.5882,168.0137,167.5787,167.9664,4538.0
2019-03-25 10:30:00,177.66,177.87,177.61,177.72,5501.0,167.9758,168.1744,167.9286,168.0326,5501.0
2019-03-25 10:35:00,177.67,177.81,177.51,177.76,1900.0,167.9853,168.1177,167.834,168.0704,1900.0
2019-03-25 10:40:00,177.75,177.82,177.65,177.78,5347.0,168.0609,168.1271,167.9664,168.0893,5347.0
2019-03-25 10:45:00,177.78,177.99,177.47,177.68,5500.0,168.0893,168.2879,167.7962,167.9948,5500.0
2019-03-25 10:50:00,177.79,178.43,177.79,178.36,5768.0,168.0988,168.7039,168.0988,168.6377,5768.0
2019-03-25 10:55:00,178.31,178.65,178.3,178.56,8500.0,168.5904,168.9119,168.581,168.8268,8500.0
2019-03-25 11:00:00,178.44,178.62,178.19,178.19,4200.0,168.7133,168.8835,168.477,168.477,4200.0
2019-03-25 11:05:00,178.11,178.36,178.05,178.27,3100.0,168.4013,168.6377,168.3446,168.5526,3100.0
2019-03-25 11:10:00,178.28,178.36,177.92,177.96,8500.0,168.562,168.6377,168.2217,168.2595,8500.0
2019-03-25 11:15:00,178.06,178.15,177.97,178.05,4200.0,168.354,168.4391,168.2689,168.3446,4200.0
2019-03-25 11:20:00,178.04,178.16,177.81,177.88,8300.0,168.3351,168.4486,168.1177,168.1838,8300.0
2019-03-25 11:25:00,177.9,178.3,177.9,178.29,5172.0,168.2028,168.581,168.2028,168.5715,5172.0
2019-03-25 11:30:00,178.28,178.37,177.97,178.05,12922.0,168.562,168.6471,168.2689,168.3446,12922.0
2019-03-25 11:35:00,178.05,178.08,177.88,178.0,14511.0,168.3446,168.3729,168.1838,168.2973,14511.0
2019-03-25 11:40:00,177.99,177.99,177.67,177.67,3600.0,168.2879,168.2879,167.9853,167.9853,3600.0
2019-03-25 11:45:00,177.67,177.91,177.67,177.77,4439.0,167.9853,168.2122,167.9853,168.0798,4439.0
2019-03-25 11:50:00,177.78,178.09,177.78,177.95,1400.0,168.0893,168.3824,168.0893,168.25,1400.0
2019-03-25 11:55:00,177.93,178.06,177.7,177.7,3000.0,168.2311,168.354,168.0137,168.0137,3000.0
2019-03-25 12:00:00,177.76,178.03,177.68,178.03,1200.0,168.0704,168.3257,167.9948,168.3257,1200.0
2019-03-25 12:05:00,178.01,178.17,178.01,178.1,5500.0,168.3068,168.458,168.3068,168.3919,5500.0
2019-03-25 12:10:00,178.06,178.27,177.99,178.18,3400.0,168.354,168.5526,168.2879,168.4675,3400.0
2019-03-25 12:15:00,178.12,178.17,178.04,178.08,3103.0,168.4108,168.458,168.3351,168.3729,3103.0
2019-03-25 12:20:00,178.09,178.22,177.87,177.95,6710.0,168.3824,168.5053,168.1744,168.25,6710.0
2019-03-25 12:25:00,177.95,178.01,177.84,177.84,1796.0,168.25,168.3068,168.146,168.146,1796.0
2019-03-25 12:30:00,177.84,177.88,177.6,177.6,11800.0,168.146,168.1838,167.9191,167.9191,11800.0
2019-03-25 12:35:00,177.67,177.67,177.36,177.36,2600.0,167.9853,167.9853,167.6922,167.6922,2600.0
2019-03-25 12:40:00,177.46,177.61,177.41,177.59,8000.0,167.7867,167.9286,167.7395,167.9097,8000.0
2019-03-25 12:45:00,177.67,177.83,177.61,177.83,3700.0,167.9853,168.1366,167.9286,168.1366,3700.0
2019-03-25 12:50:00,177.83,178.0,177.83,178.0,2700.0,168.1366,168.2973,168.1366,168.2973,2700.0
2019-03-25 12:55:00,177.99,178.26,177.98,178.26,4050.0,168.2879,168.5431,168.2784,168.5431,4050.0
2019-03-25 13:00:00,178.21,178.21,177.84,177.88,1700.0,168.4959,168.4959,168.146,168.1838,1700.0
2019-03-25 13:05:00,177.79,177.97,177.79,177.92,1104.0,168.0988,168.2689,168.0988,168.2217,1104.0
2019-03-25 13:10:00,177.95,178.36,177.95,178.27,3300.0,168.25,168.6377,168.25,168.5526,3300.0
2019-03-25 13:15:00,178.22,178.22,178.01,178.06,1800.0,168.5053,168.5053,168.3068,168.354,1800.0
2019-03-25 13:20:00,178.04,178.13,177.95,177.97,4256.0,168.3351,168.4202,168.25,168.2689,4256.0
2019-03-25 13:25:00,178.1,178.1,177.76,177.8,6700.0,168.3919,168.3919,168.0704,168.1082,6700.0
2019-03-25 13:30:00,177.8,177.8,177.61,177.72,2738.0,168.1082,168.1082,167.9286,168.0326,2738.0
2019-03-25 13:35:00,177.85,177.99,177.85,177.98,900.0,168.1555,168.2879,168.1555,168.2784,900.0
2019-03-25 13:40:00,177.89,178.01,177.78,177.81,3300.0,168.1933,168.3068,168.0893,168.1177,3300.0
2019-03-25 13:45:00,177.78,177.79,177.44,177.48,2058.0,168.0893,168.0988,167.7678,167.8057,2058.0
2019-03-25 13:50:00,177.48,177.58,177.4,177.41,2900.0,167.8057,167.9002,167.73,167.7395,2900.0
2019-03-25 13:55:00,177.43,177.74,177.34,177.61,4800.0,167.7584,168.0515,167.6733,167.9286,4800.0
2019-03-25 14:00:00,177.63,177.78,177.63,177.72,2400.0,167.9475,168.0893,167.9475,168.0326,2400.0
2019-03-25 14:05:00,177.71,177.71,177.5,177.61,5200.0,168.0231,168.0231,167.8246,167.9286,5200.0
2019-03-25 14:10:00,177.58,177.81,177.56,177.74,4530.0,167.9002,168.1177,167.8813,168.0515,4530.0
2019-03-25 14:15:00,177.76,177.88,177.53,177.63,3230.0,168.0704,168.1838,167.8529,167.9475,3230.0
2019-03-25 14:20:00,177.68,177.71,177.44,177.45,3856.0,167.9948,168.0231,167.7678,167.7773,3856.0
2019-03-25 14:25:00,177.53,177.58,177.35,177.48,2000.0,167.8529,167.9002,167.6827,167.8057,2000.0
2019-03-25 14:30:00,177.47,177.66,177.46,177.63,3800.0,167.7962,167.9758,167.7867,167.9475,3800.0
2019-03-25 14:35:00,177.73,177.74,177.44,177.52,9942.0,168.042,168.0515,167.7678,167.8435,9942.0
2019-03-25 14:40:00,177.54,177.89,177.54,177.88,3487.0,167.8624,168.1933,167.8624,168.1838,3487.0
2019-03-25 14:45:00,177.86,178.01,177.83,177.9,4104.0,168.1649,168.3068,168.1366,168.2028,4104.0
2019-03-25 14:50:00,177.93,177.99,177.86,177.89,3722.0,168.2311,168.2879,168.1649,168.1933,3722.0
2019-03-25 14:55:00,177.93,178.03,177.78,177.88,9266.0,168.2311,168.3257,168.0893,168.1838,9266.0
2019-03-25 15:00:00,177.9,177.93,177.49,177.55,9306.0,168.2028,168.2311,167.8151,167.8718,9306.0
2019-03-25 15:05:00,177.52,177.77,177.49,177.52,15579.0,167.8435,168.0798,167.8151,167.8435,15579.0
2019-03-25 15:10:00,177.54,177.74,177.46,177.6,53669.0,167.8624,168.0515,167.7867,167.9191,53669.0
2019-03-25 15:15:00,177.6,177.63,177.35,177.45,13378.0,167.9191,167.9475,167.6827,167.7773,13378.0
2019-03-25 15:20:00,177.45,177.9,177.38,177.83,13380.0,167.7773,168.2028,167.7111,168.1366,13380.0
2019-03-25 15:25:00,177.83,177.88,177.61,177.74,16004.0,168.1366,168.1838,167.9286,168.0515,16004.0
2019-03-25 15:30:00,177.75,177.76,177.54,177.55,23518.0,168.0609,168.0704,167.8624,167.8718,23518.0
2019-03-25 15:35:00,177.53,177.65,177.48,177.57,16096.0,167.8529,167.9664,167.8057,167.8907,16096.0
2019-03-25 15:40:00,177.58,177.63,177.43,177.59,13300.0,167.9002,167.9475,167.7584,167.9097,13300.0
2019-03-25 15:45:00,177.55,177.69,177.37,177.38,16285.0,167.8718,168.0042,167.7016,167.7111,16285.0
2019-03-25 15:50:00,177.38,177.42,177.23,177.25,16833.0,167.7111,167.7489,167.5693,167.5882,16833.0
2019-03-25 15:55:00,177.27,177.5,177.1,177.38,32857.0,167.6071,167.8246,167.4464,167.7111,32857.0
2019-03-26 09:30:00,179.31,179.36,178.41,178.69,9492.0,169.5359,169.5832,168.685,168.9497,9492.0
2019-03-26 09:35:00,178.89,178.97,178.6,178.77,2066.0,169.1388,169.2144,168.8646,169.0253,2066.0
2019-03-26 09:40:00,178.81,178.83,178.7,178.72,900.0,169.0632,169.0821,168.9592,168.9781,900.0
2019-03-26 09:45:00,178.73,178.77,178.21,178.23,6264.0,168.9875,169.0253,168.4959,168.5148,6264.0
2019-03-26 09:50:00,178.21,178.64,178.21,178.64,1700.0,168.4959,168.9024,168.4959,168.9024,1700.0
2019-03-26 09:55:00,178.5,179.07,178.46,179.07,5800.0,168.7701,169.309,168.7322,169.309,5800.0
2019-03-26 10:00:00,179.08,179.1,178.65,178.65,6723.0,169.3184,169.3373,168.9119,168.9119,6723.0
2019-03-26 10:05:00,178.75,178.76,178.09,178.09,11700.0,169.0064,169.0159,168.3824,168.3824,11700.0
2019-03-26 10:10:00,178.06,178.19,178.03,178.04,3100.0,168.354,168.477,168.3257,168.3351,3100.0
2019-03-26 10:15:00,178.06,178.3,177.99,178.3,9997.0,168.354,168.581,168.2879,168.581,9997.0
2019-03-26 10:20:00,178.24,178.24,177.8,177.81,2700.0,168.5242,168.5242,168.1082,168.1177,2700.0
2019-03-26 10:25:00,177.82,178.21,177.78,178.12,4171.0,168.1271,168.4959,168.0893,168.4108,4171.0
2019-03-26 10:30:00,178.1,178.28,178.09,178.28,4199.0,168.3919,168.562,168.3824,168.562,4199.0
2019-03-26 10:35:00,178.24,178.24,178.07,178.1,3720.0,168.5242,168.5242,168.3635,168.3919,3720.0
2019-03-26 10:40:00,178.17,178.23,178.1,178.16,3127.0,168.458,168.5148,168.3919,168.4486,3127.0
2019-03-26 10:45:00,178.14,178.4,178.14,178.22,5574.0,168.4297,168.6755,168.4297,168.5053,5574.0
2019-03-26 10:50:00,178.22,178.32,178.12,178.17,9419.0,168.5053,168.5999,168.4108,168.458,9419.0
2019-03-26 10:55:00,178.19,178.32,178.08,178.2,62887.0,168.477,168.5999,168.3729,168.4864,62887.0
2019-03-26 11:00:00,178.23,178.52,178.21,178.52,6606.0,168.5148,168.789,168.4959,168.789,6606.0
2019-03-26 11:05:00,178.51,178.53,178.41,178.46,3836.0,168.7795,168.7984,168.685,168.7322,3836.0
2019-03-26 11:10:00,178.42,178.43,178.3,178.35,4700.0,168.6944,168.7039,168.581,168.6282,4700.0
2019-03-26 11:15:00,178.37,178.58,178.35,178.38,5304.0,168.6471,168.8457,168.6282,168.6566,5304.0
2019-03-26 11:20:00,178.3,178.37,178.08,178.08,2900.0,168.581,168.6471,168.3729,168.3729,2900.0
2019-03-26 11:25:00,178.04,178.08,177.8,177.87,6513.0,168.3351,168.3729,168.1082,168.1744,6513.0
2019-03-26 11:30:00,177.86,178.09,177.81,178.04,7512.0,168.1649,168.3824,168.1177,168.3351,7512.0
2019-03-26 11:35:00,178.0,178.2,177.92,178.2,5652.0,168.2973,168.4864,168.2217,168.4864,5652.0
2019-03-26 11:40:00,178.2,178.24,177.93,177.97,7394.0,168.4864,168.5242,168.2311,168.2689,7394.0
2019-03-26 11:45:00,177.94,177.96,177.57,177.67,4400.0,168.2406,168.2595,167.8907,167.9853,4400.0
2019-03-26 11:50:00,177.66,177.66,177.41,177.51,5502.0,167.9758,167.9758,167.7395,167.834,5502.0
2019-03-26 11:55:00,177.51,177.67,177.44,177.64,3600.0,167.834,167.9853,167.7678,167.9569,3600.0
2019-03-26 12:00:00,177.62,177.78,177.61,177.66,4041.0,167.938,168.0893,167.9286,167.9758,4041.0
2019-03-26 12:05:00,177.65,177.72,177.6,177.66,4101.0,167.9664,168.0326,167.9191,167.9758,4101.0
2019-03-26 12:10:00,177.62,177.78,177.6,177.78,2510.0,167.938,168.0893,167.9191,168.0893,2510.0
2019-03-26 12:15:00,177.8,177.96,177.74,177.94,2840.0,168.1082,168.2595,168.0515,168.2406,2840.0
2019-03-26 12:20:00,177.95,178.0,177.37,177.39,5548.0,168.25,168.2973,167.7016,167.7206,5548.0
2019-03-26 12:25:00,177.36,177.46,177.22,177.24,4139.0,167.6922,167.7867,167.5598,167.5787,4139.0
2019-03-26 12:30:00,177.23,177.32,177.17,177.19,4700.0,167.5693,167.6544,167.5126,167.5315,4700.0
2019-03-26 12:35:00,177.18,177.22,177.0,177.12,6305.0,167.522,167.5598,167.3518,167.4653,6305.0
2019-03-26 12:40:00,177.06,177.06,176.83,176.95,3933.0,167.4085,167.4085,167.1911,167.3045,3933.0
2019-03-26 12:45:00,176.92,176.99,176.78,176.99,6267.0,167.2762,167.3424,167.1438,167.3424,6267.0
2019-03-26 12:50:00,176.96,177.0,176.7,176.85,9634.0,167.314,167.3518,167.0682,167.21,9634.0
2019-03-26 12:55:00,176.84,176.86,176.64,176.86,6928.0,167.2005,167.2194,167.0114,167.2194,6928.0
2019-03-26 13:00:00,176.87,177.13,176.87,177.1,9779.0,167.2289,167.4747,167.2289,167.4464,9779.0
2019-03-26 13:05:00,177.04,177.08,176.94,177.0,6032.0,167.3896,167.4275,167.2951,167.3518,6032.0
2019-03-26 13:10:00,177.01,177.04,176.81,176.86,21584.0,167.3613,167.3896,167.1722,167.2194,21584.0
2019-03-26 13:15:00,176.82,177.02,176.74,177.0,23031.0,167.1816,167.3707,167.106,167.3518,23031.0
2019-03-26 13:20:00,176.96,176.98,176.7,176.72,12887.0,167.314,167.3329,167.0682,167.0871,12887.0
2019-03-26 13:25:00,176.76,176.77,176.44,176.53,7517.0,167.1249,167.1344,166.8223,166.9074,7517.0
2019-03-26 13:30:00,176.63,176.79,176.63,176.71,6061.0,167.002,167.1533,167.002,167.0776,6061.0
2019-03-26 13:35:00,176.73,176.73,176.49,176.63,7409.0,167.0965,167.0965,166.8696,167.002,7409.0
2019-03-26 13:40:00,176.63,176.79,176.62,176.71,9681.0,167.002,167.1533,166.9925,167.0776,9681.0
2019-03-26 13:45:00,176.71,176.75,176.53,176.62,20272.0,167.0776,167.1154,166.9074,166.9925,20272.0
2019-03-26 13:50:00,176.5,176.5,176.03,176.11,15750.0,166.8791,166.8791,166.4347,166.5103,15750.0
2019-03-26 13:55:00,176.08,176.36,175.92,176.26,12290.0,166.482,166.7467,166.3307,166.6522,12290.0
2019-03-26 14:00:00,176.29,176.37,176.25,176.27,3734.0,166.6805,166.7562,166.6427,166.6616,3734.0
2019-03-26 14:05:00,176.26,176.63,176.26,176.58,15715.0,166.6522,167.002,166.6522,166.9547,15715.0
2019-03-26 14:10:00,176.48,176.48,176.38,176.42,9002.0,166.8602,166.8602,166.7656,166.8034,9002.0
2019-03-26 14:15:00,176.45,176.5,176.32,176.46,11862.0,166.8318,166.8791,166.7089,166.8413,11862.0
2019-03-26 14:20:00,176.41,176.42,176.1,176.15,27718.0,166.794,166.8034,166.5009,166.5482,27718.0
2019-03-26 14:25:00,176.23,176.23,175.99,176.02,8999.0,166.6238,166.6238,166.3969,166.4252,8999.0
2019-03-26 14:30:00,176.01,176.41,175.96,176.41,31823.0,166.4158,166.794,166.3685,166.794,31823.0
2019-03-26 14:35:00,176.41,176.63,176.4,176.53,8793.0,166.794,167.002,166.7845,166.9074,8793.0
2019-03-26 14:40:00,176.52,176.56,176.36,176.56,10753.0,166.898,166.9358,166.7467,166.9358,10753.0
2019-03-26 14:45:00,176.58,176.82,176.58,176.69,8319.0,166.9547,167.1816,166.9547,167.0587,8319.0
2019-03-26 14:50:00,176.69,176.7,176.48,176.56,2439.0,167.0587,167.0682,166.8602,166.9358,2439.0
2019-03-26 14:55:00,176.45,176.61,176.39,176.52,9382.0,166.8318,166.9831,166.7751,166.898,9382.0
2019-03-26 15:00:00,176.52,176.72,176.5,176.66,10995.0,166.898,167.0871,166.8791,167.0304,10995.0
2019-03-26 15:05:00,176.65,176.84,176.59,176.74,9106.0,167.0209,167.2005,166.9642,167.106,9106.0
2019-03-26 15:10:00,176.74,176.88,176.63,176.73,9189.0,167.106,167.2384,167.002,167.0965,9189.0
2019-03-26 15:15:00,176.77,176.89,176.72,176.77,8947.0,167.1344,167.2478,167.0871,167.1344,8947.0
2019-03-26 15:20:00,176.74,176.91,176.72,176.9,10465.0,167.106,167.2667,167.0871,167.2573,10465.0
2019-03-26 15:25:00,176.9,176.99,176.84,176.88,9200.0,167.2573,167.3424,167.2005,167.2384,9200.0
2019-03-26 15:30:00,176.88,177.13,176.78,177.13,8781.0,167.2384,167.4747,167.1438,167.4747,8781.0
2019-03-26 15:35:00,177.12,177.24,176.97,177.01,7342.0,167.4653,167.5787,167.3235,167.3613,7342.0
2019-03-26 15:40:00,177.0,177.2,176.98,177.17,9879.0,167.3518,167.5409,167.3329,167.5126,9879.0
2019-03-26 15:45:00,177.03,177.22,177.0,177.07,14857.0,167.3802,167.5598,167.3518,167.418,14857.0
2019-03-26 15:50:00,177.07,177.44,177.04,177.42,17369.0,167.418,167.7678,167.3896,167.7489,17369.0
2019-03-26 15:55:00,177.43,177.97,177.33,177.91,55126.0,167.7584,168.2689,167.6638,168.2122,55126.0
2019-03-27 09:30:00,178.0,178.5,177.89,177.96,9737.0,168.2973,168.7701,168.1933,168.2595,9737.0
2019-03-27 09:35:00,178.23,178.25,177.86,178.11,5444.0,168.5148,168.5337,168.1649,168.4013,5444.0
2019-03-27 09:40:00,178.11,178.15,177.78,177.78,27490.0,168.4013,168.4391,168.0893,168.0893,27490.0
2019-03-27 09:45:00,177.81,177.82,177.28,177.49,10133.0,168.1177,168.1271,167.6166,167.8151,10133.0
2019-03-27 09:50:00,177.39,177.66,177.29,177.49,12426.0,167.7206,167.9758,167.626,167.8151,12426.0
2019-03-27 09:55:00,177.49,177.49,176.92,177.01,7256.0,167.8151,167.8151,167.2762,167.3613,7256.0
2019-03-27 10:00:00,177.14,177.18,176.95,177.13,16027.0,167.4842,167.522,167.3045,167.4747,16027.0
2019-03-27 10:05:00,177.06,177.23,176.99,177.23,15242.0,167.4085,167.5693,167.3424,167.5693,15242.0
2019-03-27 10:10:00,177.35,178.04,177.35,178.04,9626.0,167.6827,168.3351,167.6827,168.3351,9626.0
2019-03-27 10:15:00,178.04,178.16,178.0,178.16,1806.0,168.3351,168.4486,168.2973,168.4486,1806.0
2019-03-27 10:20:00,178.26,178.36,178.05,178.18,3210.0,168.5431,168.6377,168.3446,168.4675,3210.0
2019-03-27 10:25:00,178.21,178.23,177.85,177.85,4008.0,168.4959,168.5148,168.1555,168.1555,4008.0
2019-03-27 10:30:00,177.85,178.09,177.85,177.99,4430.0,168.1555,168.3824,168.1555,168.2879,4430.0
2019-03-27 10:35:00,177.92,177.96,177.55,177.55,2100.0,168.2217,168.2595,167.8718,167.8718,2100.0
2019-03-27 10:40:00,177.58,177.58,177.21,177.28,2334.0,167.9002,167.9002,167.5504,167.6166,2334.0
2019-03-27 10:45:00,177.21,177.24,176.9,177.08,8523.0,167.5504,167.5787,167.2573,167.4275,8523.0
2019-03-27 10:50:00,177.06,177.14,176.93,177.03,5476.0,167.4085,167.4842,167.2856,167.3802,5476.0
2019-03-27 10:55:00,177.06,177.4,177.04,177.4,12831.0,167.4085,167.73,167.3896,167.73,12831.0
2019-03-27 11:00:00,177.38,177.45,177.31,177.32,6901.0,167.7111,167.7773,167.6449,167.6544,6901.0
2019-03-27 11:05:00,177.35,177.46,177.24,177.29,4600.0,167.6827,167.7867,167.5787,167.626,4600.0
2019-03-27 11:10:00,177.39,177.4,177.1,177.1,3900.0,167.7206,167.73,167.4464,167.4464,3900.0
2019-03-27 11:15:00,177.13,177.19,176.88,176.92,3845.0,167.4747,167.5315,167.2384,167.2762,3845.0
2019-03-27 11:20:00,176.93,176.96,176.82,176.87,4300.0,167.2856,167.314,167.1816,167.2289,4300.0
2019-03-27 11:25:00,176.88,176.99,176.59,176.59,13823.0,167.2384,167.3424,166.9642,166.9642,13823.0
2019-03-27 11:30:00,176.59,176.83,176.45,176.49,8800.0,166.9642,167.1911,166.8318,166.8696,8800.0
2019-03-27 11:35:00,176.47,176.76,176.47,176.65,2400.0,166.8507,167.1249,166.8507,167.0209,2400.0
2019-03-27 11:40:00,176.7,176.71,176.45,176.45,7500.0,167.0682,167.0776,166.8318,166.8318,7500.0
2019-03-27 11:45:00,176.47,176.61,176.45,176.49,4641.0,166.8507,166.9831,166.8318,166.8696,4641.0
2019-03-27 11:50:00,176.44,176.6,176.35,176.46,5500.0,166.8223,166.9736,166.7372,166.8413,5500.0
2019-03-27 11:55:00,176.46,176.74,176.46,176.7,3600.0,166.8413,167.106,166.8413,167.0682,3600.0
2019-03-27 12:00:00,176.7,177.12,176.61,177.12,4990.0,167.0682,167.4653,166.9831,167.4653,4990.0
2019-03-27 12:05:00,177.15,177.28,177.15,177.15,5600.0,167.4936,167.6166,167.4936,167.4936,5600.0
2019-03-27 12:10:00,177.17,177.19,177.02,177.06,5869.0,167.5126,167.5315,167.3707,167.4085,5869.0
2019-03-27 12:15:00,177.01,177.13,177.01,177.08,5329.0,167.3613,167.4747,167.3613,167.4275,5329.0
2019-03-27 12:20:00,177.07,177.3,177.05,177.2,5100.0,167.418,167.6355,167.3991,167.5409,5100.0
2019-03-27 12:25:00,177.21,177.27,177.08,177.19,5389.0,167.5504,167.6071,167.4275,167.5315,5389.0
2019-03-27 12:30:00,177.13,177.29,177.13,177.28,2300.0,167.4747,167.626,167.4747,167.6166,2300.0
2019-03-27 12:35:00,177.28,177.66,177.2,177.2,40945.0,167.6166,167.9758,167.5409,167.5409,40945.0
2019-03-27 12:40:00,177.14,177.46,177.11,177.46,3452.0,167.4842,167.7867,167.4558,167.7867,3452.0
2019-03-27 12:45:00,177.56,177.65,177.53,177.61,3700.0,167.8813,167.9664,167.8529,167.9286,3700.0
2019-03-27 12:50:00,177.61,177.78,177.58,177.66,4343.0,167.9286,168.0893,167.9002,167.9758,4343.0
2019-03-27 12:55:00,177.68,177.68,177.4,177.43,3833.0,167.9948,167.9948,167.73,167.7584,3833.0
2019-03-27 13:00:00,177.42,177.52,177.37,177.41,4200.0,167.7489,167.8435,167.7016,167.7395,4200.0
2019-03-27 13:05:00,177.42,177.51,177.4,177.4,5530.0,167.7489,167.834,167.73,167.73,5530.0
2019-03-27 13:10:00,177.37,177.77,177.35,177.77,9648.0,167.7016,168.0798,167.6827,168.0798,9648.0
2019-03-27 13:15:00,177.74,177.74,177.47,177.47,14601.0,168.0515,168.0515,167.7962,167.7962,14601.0
2019-03-27 13:20:00,177.51,177.61,177.42,177.45,12997.0,167.834,167.9286,167.7489,167.7773,12997.0
2019-03-27 13:25:00,177.43,177.62,177.4,177.53,8011.0,167.7584,167.938,167.73,167.8529,8011.0
2019-03-27 13:30:00,177.56,177.6,177.52,177.57,3100.0,167.8813,167.9191,167.8435,167.8907,3100.0
2019-03-27 13:35:00,177.57,177.61,177.53,177.61,3457.0,167.8907,167.9286,167.8529,167.9286,3457.0
2019-03-27 13:40:00,177.62,177.87,177.6,177.84,6298.0,167.938,168.1744,167.9191,168.146,6298.0
2019-03-27 13:45:00,177.83,177.85,177.56,177.6,7700.0,168.1366,168.1555,167.8813,167.9191,7700.0
2019-03-27 13:50:00,177.58,177.59,177.42,177.53,10741.0,167.9002,167.9097,167.7489,167.8529,10741.0
2019-03-27 13:55:00,177.53,177.56,177.44,177.45,4414.0,167.8529,167.8813,167.7678,167.7773,4414.0
2019-03-27 14:00:00,177.43,177.6,177.34,177.5,7247.0,167.7584,167.9191,167.6733,167.8246,7247.0
2019-03-27 14:05:00,177.52,177.52,177.38,177.51,5523.0,167.8435,167.8435,167.7111,167.834,5523.0
2019-03-27 14:10:00,177.52,177.61,177.49,177.54,12310.0,167.8435,167.9286,167.8151,167.8624,12310.0
2019-03-27 14:15:00,177.51,177.53,177.34,177.4,6137.0,167.834,167.8529,167.6733,167.73,6137.0
2019-03-27 14:20:00,177.41,177.41,177.19,177.3,5818.0,167.7395,167.7395,167.5315,167.6355,5818.0
2019-03-27 14:25:00,177.31,177.54,177.26,177.49,8610.0,167.6449,167.8624,167.5976,167.8151,8610.0
2019-03-27 14:30:00,177.5,177.64,177.45,177.47,24440.0,167.8246,167.9569,167.7773,167.7962,24440.0
2019-03-27 14:35:00,177.47,177.5,177.08,177.08,10359.0,167.7962,167.8246,167.4275,167.4275,10359.0
2019-03-27 14:40:00,177.11,177.24,177.09,177.13,6438.0,167.4558,167.5787,167.4369,167.4747,6438.0
2019-03-27 14:45:00,177.15,177.21,176.96,177.12,8300.0,167.4936,167.5504,167.314,167.4653,8300.0
2019-03-27 14:50:00,177.16,177.23,177.09,177.2,34700.0,167.5031,167.5693,167.4369,167.5409,34700.0
2019-03-27 14:55:00,177.21,177.39,177.18,177.23,7961.0,167.5504,167.7206,167.522,167.5693,7961.0
2019-03-27 15:00:00,177.24,177.27,177.11,177.19,7153.0,167.5787,167.6071,167.4558,167.5315,7153.0
2019-03-27 15:05:00,177.18,177.4,177.16,177.31,7006.0,167.522,167.73,167.5031,167.6449,7006.0
2019-03-27 15:10:00,177.32,177.44,177.29,177.41,6013.0,167.6544,167.7678,167.626,167.7395,6013.0
2019-03-27 15:15:00,177.41,177.48,177.35,177.4,5123.0,167.7395,167.8057,167.6827,167.73,5123.0
2019-03-27 15:20:00,177.39,177.52,177.32,177.46,5502.0,167.7206,167.8435,167.6544,167.7867,5502.0
2019-03-27 15:25:00,177.43,177.65,177.4,177.64,6048.0,167.7584,167.9664,167.73,167.9569,6048.0
2019-03-27 15:30:00,177.67,177.91,177.66,177.91,10156.0,167.9853,168.2122,167.9758,168.2122,10156.0
2019-03-27 15:35:00,177.92,178.07,177.9,178.04,9364.0,168.2217,168.3635,168.2028,168.3351,9364.0
2019-03-27 15:40:00,178.06,178.19,178.03,178.05,12354.0,168.354,168.477,168.3257,168.3446,12354.0
2019-03-27 15:45:00,178.06,178.19,177.98,178.09,18349.0,168.354,168.477,168.2784,168.3824,18349.0
2019-03-27 15:50:00,178.11,178.14,177.75,177.78,23300.0,168.4013,168.4297,168.0609,168.0893,23300.0
2019-03-27 15:55:00,177.77,177.89,177.69,177.84,44552.0,168.0798,168.1933,168.0042,168.146,44552.0
2019-03-28 09:30:00,178.2,178.42,178.0,178.33,7856.0,168.4864,168.6944,168.2973,168.6093,7856.0
2019-03-28 09:35:00,177.93,178.39,177.93,178.38,2000.0,168.2311,168.666,168.2311,168.6566,2000.0
2019-03-28 09:40:00,178.28,178.99,178.22,178.99,5288.0,168.562,169.2333,168.5053,169.2333,5288.0
2019-03-28 09:45:00,179.01,179.49,179.01,179.19,5717.0,169.2523,169.7061,169.2523,169.4224,5717.0
2019-03-28 09:50:00,179.02,179.32,178.73,179.13,6995.0,169.2617,169.5454,168.9875,169.3657,6995.0
2019-03-28 09:55:00,179.06,179.36,179.02,179.23,5211.0,169.2995,169.5832,169.2617,169.4603,5211.0
2019-03-28 10:00:00,179.23,179.41,179.2,179.36,5100.0,169.4603,169.6304,169.4319,169.5832,5100.0
2019-03-28 10:05:00,179.42,179.49,179.35,179.4,2900.0,169.6399,169.7061,169.5737,169.621,2900.0
2019-03-28 10:10:00,179.5,179.63,179.5,179.5,2400.0,169.7155,169.8385,169.7155,169.7155,2400.0
2019-03-28 10:15:00,179.46,179.77,179.46,179.68,16140.0,169.6777,169.9708,169.6777,169.8857,16140.0
2019-03-28 10:20:00,179.68,179.74,179.47,179.52,14395.0,169.8857,169.9425,169.6872,169.7345,14395.0
2019-03-28 10:25:00,179.5,179.57,179.44,179.56,9362.0,169.7155,169.7817,169.6588,169.7723,9362.0
2019-03-28 10:30:00,179.52,179.71,179.49,179.59,12151.0,169.7345,169.9141,169.7061,169.8006,12151.0
2019-03-28 10:35:00,179.59,179.63,179.45,179.52,12278.0,169.8006,169.8385,169.6683,169.7345,12278.0
2019-03-28 10:40:00,179.51,179.8,179.51,179.77,4150.0,169.725,169.9992,169.725,169.9708,4150.0
2019-03-28 10:45:00,179.73,179.82,179.68,179.82,2400.0,169.933,170.0181,169.8857,170.0181,2400.0
2019-03-28 10:50:00,179.74,179.75,179.6,179.6,4800.0,169.9425,169.9519,169.8101,169.8101,4800.0
2019-03-28 10:55:00,179.59,179.67,179.55,179.6,12442.0,169.8006,169.8763,169.7628,169.8101,12442.0
2019-03-28 11:00:00,179.64,179.71,179.3,179.47,8220.0,169.8479,169.9141,169.5264,169.6872,8220.0
2019-03-28 11:05:00,179.33,179.64,179.29,179.55,6400.0,169.5548,169.8479,169.517,169.7628,6400.0
2019-03-28 11:10:00,179.58,179.73,179.57,179.64,3574.0,169.7912,169.933,169.7817,169.8479,3574.0
2019-03-28 11:15:00,179.64,179.64,179.4,179.41,3955.0,169.8479,169.8479,169.621,169.6304,3955.0
2019-03-28 11:20:00,179.4,179.44,179.0,179.02,8184.0,169.621,169.6588,169.2428,169.2617,8184.0
2019-03-28 11:25:00,179.0,179.03,178.62,178.62,2900.0,169.2428,169.2712,168.8835,168.8835,2900.0
2019-03-28 11:30:00,178.65,178.99,178.62,178.99,1900.0,168.9119,169.2333,168.8835,169.2333,1900.0
2019-03-28 11:35:00,178.86,178.9,178.64,178.65,5500.0,169.1104,169.1482,168.9024,168.9119,5500.0
2019-03-28 11:40:00,178.64,178.69,178.45,178.47,6656.0,168.9024,168.9497,168.7228,168.7417,6656.0
2019-03-28 11:45:00,178.51,178.75,178.4,178.62,10189.0,168.7795,169.0064,168.6755,168.8835,10189.0
2019-03-28 11:50:00,178.71,178.72,178.37,178.49,4241.0,168.9686,168.9781,168.6471,168.7606,4241.0
2019-03-28 11:55:00,178.49,178.52,178.34,178.52,3183.0,168.7606,168.789,168.6188,168.789,3183.0
2019-03-28 12:00:00,178.44,178.65,178.43,178.61,800.0,168.7133,168.9119,168.7039,168.8741,800.0
2019-03-28 12:05:00,178.69,178.77,178.64,178.64,3310.0,168.9497,169.0253,168.9024,168.9024,3310.0
2019-03-28 12:10:00,178.63,178.64,178.33,178.33,6621.0,168.893,168.9024,168.6093,168.6093,6621.0
2019-03-28 12:15:00,178.33,178.42,178.19,178.42,6679.0,168.6093,168.6944,168.477,168.6944,6679.0
2019-03-28 12:20:00,178.46,178.71,178.46,178.71,3502.0,168.7322,168.9686,168.7322,168.9686,3502.0
2019-03-28 12:25:00,178.73,178.73,178.55,178.71,1968.0,168.9875,168.9875,168.8173,168.9686,1968.0
2019-03-28 12:30:00,178.71,178.83,178.71,178.73,2300.0,168.9686,169.0821,168.9686,168.9875,2300.0
2019-03-28 12:35:00,178.72,178.9,178.72,178.89,2559.0,168.9781,169.1482,168.9781,169.1388,2559.0
2019-03-28 12:40:00,178.89,178.89,178.77,178.82,2795.0,169.1388,169.1388,169.0253,169.0726,2795.0
2019-03-28 12:45:00,178.76,178.76,178.68,178.76,1215.0,169.0159,169.0159,168.9402,169.0159,1215.0
2019-03-28 12:50:00,178.85,179.04,178.83,179.0,6139.0,169.101,169.2806,169.0821,169.2428,6139.0
2019-03-28 12:55:00,178.95,179.0,178.92,178.99,2500.0,169.1955,169.2428,169.1672,169.2333,2500.0
2019-03-28 13:00:00,178.99,179.13,178.99,179.0,3904.0,169.2333,169.3657,169.2333,169.2428,3904.0
2019-03-28 13:05:00,178.97,179.01,178.97,179.01,500.0,169.2144,169.2523,169.2144,169.2523,500.0
2019-03-28 13:10:00,179.05,179.11,179.02,179.03,1400.0,169.2901,169.3468,169.2617,169.2712,1400.0
2019-03-28 13:15:00,179.05,179.15,178.96,179.12,4100.0,169.2901,169.3846,169.205,169.3563,4100.0
2019-03-28 13:20:00,179.15,179.22,179.15,179.22,2000.0,169.3846,169.4508,169.3846,169.4508,2000.0
2019-03-28 13:25:00,179.14,179.3,179.12,179.23,2500.0,169.3752,169.5264,169.3563,169.4603,2500.0
2019-03-28 13:30:00,179.27,179.36,179.22,179.25,7005.0,169.4981,169.5832,169.4508,169.4792,7005.0
2019-03-28 13:35:00,179.21,179.21,179.02,179.03,2039.0,169.4414,169.4414,169.2617,169.2712,2039.0
2019-03-28 13:40:00,179.0,179.01,178.92,178.92,3361.0,169.2428,169.2523,169.1672,169.1672,3361.0
2019-03-28 13:45:00,178.96,179.16,178.94,179.08,3254.0,169.205,169.3941,169.1861,169.3184,3254.0
2019-03-28 13:50:00,179.16,179.36,179.12,179.29,5399.0,169.3941,169.5832,169.3563,169.517,5399.0
2019-03-28 13:55:00,179.35,179.41,179.31,179.4,1300.0,169.5737,169.6304,169.5359,169.621,1300.0
2019-03-28 14:00:00,179.36,179.44,179.36,179.42,2620.0,169.5832,169.6588,169.5832,169.6399,2620.0
2019-03-28 14:05:00,179.37,179.42,179.28,179.28,2642.0,169.5926,169.6399,169.5075,169.5075,2642.0
2019-03-28 14:10:00,179.3,179.45,179.3,179.44,4131.0,169.5264,169.6683,169.5264,169.6588,4131.0
2019-03-28 14:15:00,179.47,179.54,179.29,179.29,8453.0,169.6872,169.7534,169.517,169.517,8453.0
2019-03-28 14:20:00,179.29,179.3,179.21,179.27,3400.0,169.517,169.5264,169.4414,169.4981,3400.0
2019-03-28 14:25:00,179.34,179.34,179.2,179.26,5185.0,169.5643,169.5643,169.4319,169.4886,5185.0
2019-03-28 14:30:00,179.24,179.27,179.1,179.12,3100.0,169.4697,169.4981,169.3373,169.3563,3100.0
2019-03-28 14:35:00,179.09,179.21,179.05,179.21,2600.0,169.3279,169.4414,169.2901,169.4414,2600.0
2019-03-28 14:40:00,179.21,179.35,179.21,179.35,3200.0,169.4414,169.5737,169.4414,169.5737,3200.0
2019-03-28 14:45:00,179.3,179.43,179.27,179.27,3070.0,169.5264,169.6494,169.4981,169.4981,3070.0
2019-03-28 14:50:00,179.24,179.28,179.17,179.25,2591.0,169.4697,169.5075,169.4035,169.4792,2591.0
2019-03-28 14:55:00,179.27,179.42,179.27,179.41,3504.0,169.4981,169.6399,169.4981,169.6304,3504.0
2019-03-28 15:00:00,179.49,179.62,179.33,179.57,5406.0,169.7061,169.829,169.5548,169.7817,5406.0
2019-03-28 15:05:00,179.62,179.66,179.5,179.5,6104.0,169.829,169.8668,169.7155,169.7155,6104.0
2019-03-28 15:10:00,179.48,179.57,179.46,179.5,4205.0,169.6966,169.7817,169.6777,169.7155,4205.0
2019-03-28 15:15:00,179.5,179.55,179.31,179.35,6812.0,169.7155,169.7628,169.5359,169.5737,6812.0
2019-03-28 15:20:00,179.36,179.39,179.32,179.37,5300.0,169.5832,169.6115,169.5454,169.5926,5300.0
2019-03-28 15:25:00,179.37,179.53,179.29,179.3,7714.0,169.5926,169.7439,169.517,169.5264,7714.0
2019-03-28 15:30:00,179.34,179.39,179.16,179.34,21576.0,169.5643,169.6115,169.3941,169.5643,21576.0
2019-03-28 15:35:00,179.35,179.36,179.1,179.17,18586.0,169.5737,169.5832,169.3373,169.4035,18586.0
2019-03-28 15:40:00,179.15,179.35,179.14,179.34,11225.0,169.3846,169.5737,169.3752,169.5643,11225.0
2019-03-28 15:45:00,179.32,179.37,179.12,179.12,16650.0,169.5454,169.5926,169.3563,169.3563,16650.0
2019-03-28 15:50:00,179.14,179.33,179.09,179.31,13012.0,169.3752,169.5548,169.3279,169.5359,13012.0
2019-03-28 15:55:00,179.39,179.41,179.24,179.37,32464.0,169.6115,169.6304,169.4697,169.5926,32464.0
2019-03-29 09:30:00,180.84,181.53,180.34,180.83,12869.0,170.9825,171.6349,170.5098,170.973,12869.0
2019-03-29 09:35:00,180.95,180.95,180.46,180.5,8784.0,171.0865,171.0865,170.6232,170.661,8784.0
2019-03-29 09:40:00,180.44,180.66,180.08,180.4,4448.0,170.6043,170.8123,170.2639,170.5665,4448.0
2019-03-29 09:45:00,180.52,180.53,180.01,180.24,4948.0,170.6799,170.6894,170.1977,170.4152,4948.0
2019-03-29 09:50:00,180.15,180.33,180.06,180.17,13656.0,170.3301,170.5003,170.245,170.349,13656.0
2019-03-29 09:55:00,180.16,180.17,180.0,180.13,6212.0,170.3396,170.349,170.1883,170.3112,6212.0
2019-03-29 10:00:00,180.0,180.51,179.97,180.51,5770.0,170.1883,170.6705,170.1599,170.6705,5770.0
2019-03-29 10:05:00,180.48,180.58,180.4,180.43,10400.0,170.6421,170.7367,170.5665,170.5948,10400.0
2019-03-29 10:10:00,180.45,180.52,180.32,180.52,4737.0,170.6138,170.6799,170.4908,170.6799,4737.0
2019-03-29 10:15:00,180.49,180.75,180.49,180.75,3967.0,170.6516,170.8974,170.6516,170.8974,3967.0
2019-03-29 10:20:00,180.75,180.75,180.6,180.72,3960.0,170.8974,170.8974,170.7556,170.869,3960.0
2019-03-29 10:25:00,180.79,180.89,180.55,180.6,7425.0,170.9352,171.0298,170.7083,170.7556,7425.0
2019-03-29 10:30:00,180.59,180.65,180.49,180.6,2508.0,170.7461,170.8029,170.6516,170.7556,2508.0
2019-03-29 10:35:00,180.55,180.7,180.53,180.56,4906.0,170.7083,170.8501,170.6894,170.7178,4906.0
2019-03-29 10:40:00,180.61,180.61,180.37,180.4,2943.0,170.765,170.765,170.5381,170.5665,2943.0
2019-03-29 10:45:00,180.36,180.51,180.32,180.5,3798.0,170.5287,170.6705,170.4908,170.661,3798.0
2019-03-29 10:50:00,180.43,180.44,180.27,180.33,1600.0,170.5948,170.6043,170.4436,170.5003,1600.0
2019-03-29 10:55:00,180.38,180.56,180.35,180.49,4620.0,170.5476,170.7178,170.5192,170.6516,4620.0
2019-03-29 11:00:00,180.42,180.58,180.34,180.52,8225.0,170.5854,170.7367,170.5098,170.6799,8225.0
2019-03-29 11:05:00,180.55,180.7,180.51,180.65,7733.0,170.7083,170.8501,170.6705,170.8029,7733.0
2019-03-29 11:10:00,180.65,180.68,180.44,180.46,5514.0,170.8029,170.8312,170.6043,170.6232,5514.0
2019-03-29 11:15:00,180.48,180.52,180.33,180.4,9820.0,170.6421,170.6799,170.5003,170.5665,9820.0
2019-03-29 11:20:00,180.39,180.39,180.22,180.38,3000.0,170.557,170.557,170.3963,170.5476,3000.0
2019-03-29 11:25:00,180.41,180.71,180.38,180.71,4545.0,170.5759,170.8596,170.5476,170.8596,4545.0
2019-03-29 11:30:00,180.73,180.76,180.63,180.67,4412.0,170.8785,170.9069,170.7839,170.8218,4412.0
2019-03-29 11:35:00,180.64,181.05,180.64,180.87,4200.0,170.7934,171.1811,170.7934,171.0109,4200.0
2019-03-29 11:40:00,180.88,180.97,180.73,180.76,4800.0,171.0203,171.1054,170.8785,170.9069,4800.0
2019-03-29 11:45:00,180.7,180.84,180.67,180.74,4025.0,170.8501,170.9825,170.8218,170.888,4025.0
2019-03-29 11:50:00,180.73,180.77,180.61,180.64,1300.0,170.8785,170.9163,170.765,170.7934,1300.0
2019-03-29 11:55:00,180.58,180.75,180.58,180.63,4102.0,170.7367,170.8974,170.7367,170.7839,4102.0
2019-03-29 12:00:00,180.59,180.63,180.51,180.6,1805.0,170.7461,170.7839,170.6705,170.7556,1805.0
2019-03-29 12:05:00,180.59,180.69,180.52,180.67,3301.0,170.7461,170.8407,170.6799,170.8218,3301.0
2019-03-29 12:10:00,180.66,180.75,180.6,180.6,5419.0,170.8123,170.8974,170.7556,170.7556,5419.0
2019-03-29 12:15:00,180.6,180.81,180.6,180.78,15114.0,170.7556,170.9541,170.7556,170.9258,15114.0
2019-03-29 12:20:00,180.78,180.96,180.78,180.91,3300.0,170.9258,171.096,170.9258,171.0487,3300.0
2019-03-29 12:25:00,180.9,180.99,180.81,180.81,6000.0,171.0392,171.1243,170.9541,170.9541,6000.0
2019-03-29 12:30:00,180.8,180.98,180.79,180.88,17291.0,170.9447,171.1149,170.9352,171.0203,17291.0
2019-03-29 12:35:00,180.88,180.99,180.75,180.94,11031.0,171.0203,171.1243,170.8974,171.077,11031.0
2019-03-29 12:40:00,180.96,180.98,180.75,180.8,3434.0,171.096,171.1149,170.8974,170.9447,3434.0
2019-03-29 12:45:00,180.82,180.88,180.72,180.85,3200.0,170.9636,171.0203,170.869,170.992,3200.0
2019-03-29 12:50:00,180.89,180.89,180.68,180.8,2900.0,171.0298,171.0298,170.8312,170.9447,2900.0
2019-03-29 12:55:00,180.76,181.0,180.76,181.0,1900.0,170.9069,171.1338,170.9069,171.1338,1900.0
2019-03-29 13:00:00,181.0,181.03,180.89,180.89,3900.0,171.1338,171.1621,171.0298,171.0298,3900.0
2019-03-29 13:05:00,180.86,181.01,180.86,181.0,2200.0,171.0014,171.1432,171.0014,171.1338,2200.0
2019-03-29 13:10:00,181.0,181.03,180.9,180.9,5446.0,171.1338,171.1621,171.0392,171.0392,5446.0
2019-03-29 13:15:00,180.86,180.95,180.84,180.95,4003.0,171.0014,171.0865,170.9825,171.0865,4003.0
2019-03-29 13:20:00,180.89,180.97,180.81,180.97,3800.0,171.0298,171.1054,170.9541,171.1054,3800.0
2019-03-29 13:25:00,180.97,181.03,180.93,181.0,3004.0,171.1054,171.1621,171.0676,171.1338,3004.0
2019-03-29 13:30:00,181.0,181.03,180.9,180.96,4361.0,171.1338,171.1621,171.0392,171.096,4361.0
2019-03-29 13:35:00,180.96,181.06,180.9,181.06,4477.0,171.096,171.1905,171.0392,171.1905,4477.0
2019-03-29 13:40:00,181.06,181.22,181.05,181.22,3000.0,171.1905,171.3418,171.1811,171.3418,3000.0
2019-03-29 13:45:00,181.19,181.19,181.03,181.04,3603.0,171.3134,171.3134,171.1621,171.1716,3603.0
2019-03-29 13:50:00,181.07,181.14,181.01,181.1,2815.0,171.2,171.2661,171.1432,171.2283,2815.0
2019-03-29 13:55:00,181.14,181.25,181.08,181.25,1500.0,171.2661,171.3702,171.2094,171.3702,1500.0
2019-03-29 14:00:00,181.25,181.43,181.25,181.36,11434.0,171.3702,171.5403,171.3702,171.4742,11434.0
2019-03-29 14:05:00,181.38,181.39,181.32,181.37,2918.0,171.4931,171.5025,171.4363,171.4836,2918.0
2019-03-29 14:10:00,181.39,181.41,181.32,181.4,3900.0,171.5025,171.5214,171.4363,171.512,3900.0
2019-03-29 14:15:00,181.38,181.4,181.23,181.25,2435.0,171.4931,171.512,171.3512,171.3702,2435.0
2019-03-29 14:20:00,181.29,181.34,181.22,181.34,3063.0,171.408,171.4552,171.3418,171.4552,3063.0
2019-03-29 14:25:00,181.35,181.5,181.32,181.45,3942.0,171.4647,171.6065,171.4363,171.5592,3942.0
2019-03-29 14:30:00,181.43,181.45,181.39,181.41,1353.0,171.5403,171.5592,171.5025,171.5214,1353.0
2019-03-29 14:35:00,181.4,181.52,181.38,181.41,4400.0,171.512,171.6254,171.4931,171.5214,4400.0
2019-03-29 14:40:00,181.41,181.41,181.26,181.3,4100.0,171.5214,171.5214,171.3796,171.4174,4100.0
2019-03-29 14:45:00,181.31,181.36,181.23,181.36,2600.0,171.4269,171.4742,171.3512,171.4742,2600.0
2019-03-29 14:50:00,181.4,181.57,181.32,181.55,6550.0,171.512,171.6727,171.4363,171.6538,6550.0
2019-03-29 14:55:00,181.57,181.59,181.41,181.42,3183.0,171.6727,171.6916,171.5214,171.5309,3183.0
2019-03-29 15:00:00,181.47,181.61,181.41,181.41,11152.0,171.5782,171.7105,171.5214,171.5214,11152.0
2019-03-29 15:05:00,181.36,181.39,181.25,181.27,2708.0,171.4742,171.5025,171.3702,171.3891,2708.0
2019-03-29 15:10:00,181.3,181.31,181.12,181.18,4400.0,171.4174,171.4269,171.2472,171.304,4400.0
2019-03-29 15:15:00,181.16,181.3,181.14,181.23,3598.0,171.2851,171.4174,171.2661,171.3512,3598.0
2019-03-29 15:20:00,181.23,181.26,181.1,181.11,5483.0,171.3512,171.3796,171.2283,171.2378,5483.0
2019-03-29 15:25:00,181.11,181.2,181.08,181.2,3700.0,171.2378,171.3229,171.2094,171.3229,3700.0
2019-03-29 15:30:00,181.22,181.25,181.04,181.22,6604.0,171.3418,171.3702,171.1716,171.3418,6604.0
2019-03-29 15:35:00,181.2,181.2,180.97,181.1,10619.0,171.3229,171.3229,171.1054,171.2283,10619.0
2019-03-29 15:40:00,181.09,181.09,180.94,181.08,15075.0,171.2189,171.2189,171.077,171.2094,15075.0
2019-03-29 15:45:00,181.1,181.23,180.95,180.95,19331.0,171.2283,171.3512,171.0865,171.0865,19331.0
2019-03-29 15:50:00,180.94,181.18,180.69,180.89,30189.0,171.077,171.304,170.8407,171.0298,30189.0
2019-03-29 15:55:00,180.83,181.25,180.83,181.04,55698.0,170.973,171.3702,170.973,171.1716,55698.0
2019-04-01 09:30:00,182.79,183.34,182.79,182.86,14408.0,172.8262,173.3462,172.8262,172.8924,14408.0
2019-04-01 09:35:00,183.03,183.38,183.0,183.27,8108.0,173.0531,173.384,173.0248,173.28,8108.0
2019-04-01 09:40:00,183.28,183.28,182.84,182.84,2790.0,173.2895,173.2895,172.8735,172.8735,2790.0
2019-04-01 09:45:00,182.91,183.1,182.7,182.91,5915.0,172.9397,173.1193,172.7411,172.9397,5915.0
2019-04-01 09:50:00,182.71,182.87,182.68,182.71,11659.0,172.7506,172.9018,172.7222,172.7506,11659.0
2019-04-01 09:55:00,182.72,183.06,182.67,182.8,9680.0,172.76,173.0815,172.7127,172.8357,9680.0
2019-04-01 10:00:00,182.96,183.4,182.96,183.33,4900.0,172.9869,173.403,172.9869,173.3368,4900.0
2019-04-01 10:05:00,183.4,183.61,183.33,183.38,3196.0,173.403,173.6015,173.3368,173.384,3196.0
2019-04-01 10:10:00,183.32,183.51,183.21,183.3,4600.0,173.3273,173.507,173.2233,173.3084,4600.0
2019-04-01 10:15:00,183.43,183.43,182.96,183.21,11043.0,173.4313,173.4313,172.9869,173.2233,11043.0
2019-04-01 10:20:00,183.17,183.45,183.05,183.24,15000.0,173.1855,173.4502,173.072,173.2517,15000.0
2019-04-01 10:25:00,183.17,183.38,183.09,183.21,5371.0,173.1855,173.384,173.1099,173.2233,5371.0
2019-04-01 10:30:00,183.26,183.6,183.06,183.46,14828.0,173.2706,173.5921,173.0815,173.4597,14828.0
2019-04-01 10:35:00,183.44,183.44,183.31,183.4,5498.0,173.4408,173.4408,173.3179,173.403,5498.0
2019-04-01 10:40:00,183.53,183.67,183.47,183.47,12879.0,173.5259,173.6582,173.4691,173.4691,12879.0
2019-04-01 10:45:00,183.52,183.55,183.42,183.42,3802.0,173.5164,173.5448,173.4219,173.4219,3802.0
2019-04-01 10:50:00,183.43,183.46,183.15,183.16,16793.0,173.4313,173.4597,173.1666,173.176,16793.0
2019-04-01 10:55:00,183.13,183.28,183.02,183.24,7826.0,173.1477,173.2895,173.0437,173.2517,7826.0
2019-04-01 11:00:00,183.2,183.27,183.05,183.17,3913.0,173.2139,173.28,173.072,173.1855,3913.0
2019-04-01 11:05:00,183.14,183.2,183.14,183.2,1497.0,173.1571,173.2139,173.1571,173.2139,1497.0
2019-04-01 11:10:00,183.19,183.27,183.19,183.22,4951.0,173.2044,173.28,173.2044,173.2328,4951.0
2019-04-01 11:15:00,183.19,183.45,183.14,183.36,6078.0,173.2044,173.4502,173.1571,173.3651,6078.0
2019-04-01 11:20:00,183.48,183.7,183.48,183.65,3903.0,173.4786,173.6866,173.4786,173.6393,3903.0
2019-04-01 11:25:00,183.64,183.71,183.39,183.48,5208.0,173.6299,173.6961,173.3935,173.4786,5208.0
2019-04-01 11:30:00,183.47,183.47,183.28,183.28,3400.0,173.4691,173.4691,173.2895,173.2895,3400.0
2019-04-01 11:35:00,183.3,183.47,183.3,183.44,4176.0,173.3084,173.4691,173.3084,173.4408,4176.0
2019-04-01 11:40:00,183.43,183.43,183.21,183.21,9012.0,173.4313,173.4313,173.2233,173.2233,9012.0
2019-04-01 11:45:00,183.18,183.3,183.14,183.3,1319.0,173.1949,173.3084,173.1571,173.3084,1319.0
2019-04-01 11:50:00,183.19,183.24,183.14,183.14,2299.0,173.2044,173.2517,173.1571,173.1571,2299.0
2019-04-01 11:55:00,183.14,183.18,183.05,183.09,2816.0,173.1571,173.1949,173.072,173.1099,2816.0
2019-04-01 12:00:00,183.09,183.12,182.98,183.05,2500.0,173.1099,173.1382,173.0059,173.072,2500.0
2019-04-01 12:05:00,183.05,183.1,182.98,183.05,2348.0,173.072,173.1193,173.0059,173.072,2348.0
2019-04-01 12:10:00,183.05,183.19,183.05,183.05,3600.0,173.072,173.2044,173.072,173.072,3600.0
2019-04-01 12:15:00,183.11,183.21,183.09,183.21,705.0,173.1288,173.2233,173.1099,173.2233,705.0
2019-04-01 12:20:00,183.2,183.21,183.12,183.12,4360.0,173.2139,173.2233,173.1382,173.1382,4360.0
2019-04-01 12:25:00,183.12,183.12,182.99,183.08,1800.0,173.1382,173.1382,173.0153,173.1004,1800.0
2019-04-01 12:30:00,183.11,183.15,183.07,183.08,1400.0,173.1288,173.1666,173.0909,173.1004,1400.0
2019-04-01 12:35:00,183.08,183.19,183.08,183.17,3974.0,173.1004,173.2044,173.1004,173.1855,3974.0
2019-04-01 12:40:00,183.21,183.39,183.21,183.39,2100.0,173.2233,173.3935,173.2233,173.3935,2100.0
2019-04-01 12:45:00,183.4,183.42,183.22,183.25,10150.0,173.403,173.4219,173.2328,173.2611,10150.0
2019-04-01 12:50:00,183.24,183.27,183.15,183.2,9916.0,173.2517,173.28,173.1666,173.2139,9916.0
2019-04-01 12:55:00,183.2,183.51,183.19,183.5,1913.0,173.2139,173.507,173.2044,173.4975,1913.0
2019-04-01 13:00:00,183.5,183.52,183.39,183.45,11394.0,173.4975,173.5164,173.3935,173.4502,11394.0
2019-04-01 13:05:00,183.45,183.46,183.33,183.46,2500.0,173.4502,173.4597,173.3368,173.4597,2500.0
2019-04-01 13:10:00,183.48,183.53,183.45,183.48,3306.0,173.4786,173.5259,173.4502,173.4786,3306.0
2019-04-01 13:15:00,183.53,183.65,183.53,183.65,1538.0,173.5259,173.6393,173.5259,173.6393,1538.0
2019-04-01 13:20:00,183.59,183.68,183.51,183.68,2301.0,173.5826,173.6677,173.507,173.6677,2301.0
2019-04-01 13:25:00,183.63,183.7,183.55,183.56,6164.0,173.6204,173.6866,173.5448,173.5542,6164.0
2019-04-01 13:30:00,183.51,183.67,183.51,183.62,1800.0,173.507,173.6582,173.507,173.611,1800.0
2019-04-01 13:35:00,183.66,183.84,183.61,183.84,2600.0,173.6488,173.819,173.6015,173.819,2600.0
2019-04-01 13:40:00,183.83,183.92,183.76,183.77,5437.0,173.8095,173.8946,173.7433,173.7528,5437.0
2019-04-01 13:45:00,183.74,183.91,183.65,183.65,2600.0,173.7244,173.8852,173.6393,173.6393,2600.0
2019-04-01 13:50:00,183.63,183.68,183.59,183.59,2200.0,173.6204,173.6677,173.5826,173.5826,2200.0
2019-04-01 13:55:00,183.65,183.67,183.48,183.52,11056.0,173.6393,173.6582,173.4786,173.5164,11056.0
2019-04-01 14:00:00,183.55,183.79,183.5,183.73,7937.0,173.5448,173.7717,173.4975,173.715,7937.0
2019-04-01 14:05:00,183.79,183.87,183.77,183.82,3739.0,173.7717,173.8473,173.7528,173.8001,3739.0
2019-04-01 14:10:00,183.83,183.89,183.78,183.8,3386.0,173.8095,173.8662,173.7622,173.7812,3386.0
2019-04-01 14:15:00,183.82,183.82,183.72,183.76,2400.0,173.8001,173.8001,173.7055,173.7433,2400.0
2019-04-01 14:20:00,183.76,183.81,183.76,183.81,1153.0,173.7433,173.7906,173.7433,173.7906,1153.0
2019-04-01 14:25:00,183.79,183.83,183.74,183.74,3769.0,173.7717,173.8095,173.7244,173.7244,3769.0
2019-04-01 14:30:00,183.77,183.84,183.73,183.73,1950.0,173.7528,173.819,173.715,173.715,1950.0
2019-04-01 14:35:00,183.75,183.92,183.75,183.87,3890.0,173.7339,173.8946,173.7339,173.8473,3890.0
2019-04-01 14:40:00,183.91,183.92,183.85,183.88,1882.0,173.8852,173.8946,173.8284,173.8568,1882.0
2019-04-01 14:45:00,183.84,183.91,183.83,183.83,3315.0,173.819,173.8852,173.8095,173.8095,3315.0
2019-04-01 14:50:00,183.82,183.91,183.81,183.85,1861.0,173.8001,173.8852,173.7906,173.8284,1861.0
2019-04-01 14:55:00,183.93,183.96,183.89,183.91,3830.0,173.9041,173.9324,173.8662,173.8852,3830.0
2019-04-01 15:00:00,183.89,183.89,183.77,183.84,701.0,173.8662,173.8662,173.7528,173.819,701.0
2019-04-01 15:05:00,183.84,183.84,183.74,183.74,3496.0,173.819,173.819,173.7244,173.7244,3496.0
2019-04-01 15:10:00,183.74,183.89,183.66,183.89,3105.0,173.7244,173.8662,173.6488,173.8662,3105.0
2019-04-01 15:15:00,183.87,184.02,183.85,184.02,8702.0,173.8473,173.9892,173.8284,173.9892,8702.0
2019-04-01 15:20:00,184.02,184.05,183.96,184.05,4130.0,173.9892,174.0175,173.9324,174.0175,4130.0
2019-04-01 15:25:00,184.07,184.12,183.98,184.09,4204.0,174.0364,174.0837,173.9513,174.0553,4204.0
2019-04-01 15:30:00,184.12,184.17,184.05,184.06,6171.0,174.0837,174.131,174.0175,174.027,6171.0
2019-04-01 15:35:00,184.04,184.15,184.03,184.15,7720.0,174.0081,174.1121,173.9986,174.1121,7720.0
2019-04-01 15:40:00,184.13,184.16,184.01,184.06,8731.0,174.0932,174.1215,173.9797,174.027,8731.0
2019-04-01 15:45:00,184.04,184.14,184.02,184.09,12438.0,174.0081,174.1026,173.9892,174.0553,12438.0
2019-04-01 15:50:00,184.16,184.38,184.12,184.38,12406.0,174.1215,174.3295,174.0837,174.3295,12406.0
2019-04-01 15:55:00,184.4,184.58,184.36,184.46,48593.0,174.3484,174.5186,174.3106,174.4052,48593.0
2019-04-02 09:30:00,184.89,185.24,184.46,184.62,25655.0,174.8117,175.1427,174.4052,174.5565,25655.0
2019-04-02 09:35:00,184.57,184.99,184.44,184.81,5130.0,174.5092,174.9063,174.3863,174.7361,5130.0
2019-04-02 09:40:00,184.66,184.94,184.33,184.34,13103.0,174.5943,174.859,174.2823,174.2917,13103.0
2019-04-02 09:45:00,184.45,184.67,184.43,184.56,5141.0,174.3957,174.6037,174.3768,174.4997,5141.0
2019-04-02 09:50:00,184.65,184.74,184.44,184.53,4600.0,174.5848,174.6699,174.3863,174.4714,4600.0
2019-04-02 09:55:00,184.46,184.74,184.1,184.73,6651.0,174.4052,174.6699,174.0648,174.6605,6651.0
2019-04-02 10:00:00,184.42,184.42,183.78,183.85,19231.0,174.3674,174.3674,173.7622,173.8284,19231.0
2019-04-02 10:05:00,183.88,184.01,183.8,183.87,11157.0,173.8568,173.9797,173.7812,173.8473,11157.0
2019-04-02 10:10:00,183.91,184.01,183.86,183.94,8192.0,173.8852,173.9797,173.8379,173.9135,8192.0
2019-04-02 10:15:00,183.9,184.02,183.86,183.96,5737.0,173.8757,173.9892,173.8379,173.9324,5737.0
2019-04-02 10:20:00,183.94,184.04,183.92,183.94,6580.0,173.9135,174.0081,173.8946,173.9135,6580.0
2019-04-02 10:25:00,183.99,184.03,183.94,184.0,26291.0,173.9608,173.9986,173.9135,173.9703,26291.0
2019-04-02 10:30:00,184.02,184.03,183.93,184.0,11559.0,173.9892,173.9986,173.9041,173.9703,11559.0
2019-04-02 10:35:00,183.98,184.04,183.93,183.97,16794.0,173.9513,174.0081,173.9041,173.9419,16794.0
2019-04-02 10:40:00,183.97,184.0,183.88,183.96,5800.0,173.9419,173.9703,173.8568,173.9324,5800.0
2019-04-02 10:45:00,183.96,184.02,183.96,183.98,8452.0,173.9324,173.9892,173.9324,173.9513,8452.0
2019-04-02 10:50:00,184.0,184.27,183.97,184.06,17093.0,173.9703,174.2255,173.9419,174.027,17093.0
2019-04-02 10:55:00,184.1,184.13,183.86,183.94,8337.0,174.0648,174.0932,173.8379,173.9135,8337.0
2019-04-02 11:00:00,183.9,184.01,183.68,183.72,9844.0,173.8757,173.9797,173.6677,173.7055,9844.0
2019-04-02 11:05:00,183.73,183.75,183.54,183.58,9841.0,173.715,173.7339,173.5353,173.5731,9841.0
2019-04-02 11:10:00,183.58,183.61,183.44,183.61,9250.0,173.5731,173.6015,173.4408,173.6015,9250.0
2019-04-02 11:15:00,183.61,183.77,183.54,183.77,8212.0,173.6015,173.7528,173.5353,173.7528,8212.0
2019-04-02 11:20:00,183.77,183.99,183.77,183.95,7600.0,173.7528,173.9608,173.7528,173.923,7600.0
2019-04-02 11:25:00,183.96,184.0,183.9,183.93,8732.0,173.9324,173.9703,173.8757,173.9041,8732.0
2019-04-02 11:30:00,183.94,183.94,183.5,183.54,10900.0,173.9135,173.9135,173.4975,173.5353,10900.0
2019-04-02 11:35:00,183.51,183.67,183.41,183.63,12110.0,173.507,173.6582,173.4124,173.6204,12110.0
2019-04-02 11:40:00,183.66,183.67,183.6,183.66,5400.0,173.6488,173.6582,173.5921,173.6488,5400.0
2019-04-02 11:45:00,183.67,183.95,183.67,183.77,17871.0,173.6582,173.923,173.6582,173.7528,17871.0
2019-04-02 11:50:00,183.79,183.96,183.71,183.94,7946.0,173.7717,173.9324,173.6961,173.9135,7946.0
2019-04-02 11:55:00,183.96,184.0,183.83,183.83,11584.0,173.9324,173.9703,173.8095,173.8095,11584.0
2019-04-02 12:00:00,183.81,183.86,183.76,183.8,7609.0,173.7906,173.8379,173.7433,173.7812,7609.0
2019-04-02 12:05:00,183.79,183.8,183.67,183.74,5791.0,173.7717,173.7812,173.6582,173.7244,5791.0
2019-04-02 12:10:00,183.7,183.7,183.6,183.61,4064.0,173.6866,173.6866,173.5921,173.6015,4064.0
2019-04-02 12:15:00,183.61,183.69,183.59,183.65,4706.0,173.6015,173.6771,173.5826,173.6393,4706.0
2019-04-02 12:20:00,183.69,183.73,183.66,183.66,4500.0,173.6771,173.715,173.6488,173.6488,4500.0
2019-04-02 12:25:00,183.66,183.71,183.55,183.57,4990.0,173.6488,173.6961,173.5448,173.5637,4990.0
2019-04-02 12:30:00,183.58,183.63,183.54,183.54,7293.0,173.5731,173.6204,173.5353,173.5353,7293.0
2019-04-02 12:35:00,183.54,183.61,183.51,183.59,4317.0,173.5353,173.6015,173.507,173.5826,4317.0
2019-04-02 12:40:00,183.58,183.7,183.57,183.62,4172.0,173.5731,173.6866,173.5637,173.611,4172.0
2019-04-02 12:45:00,183.6,183.82,183.56,183.79,12489.0,173.5921,173.8001,173.5542,173.7717,12489.0
2019-04-02 12:50:00,183.84,183.99,183.84,183.99,6600.0,173.819,173.9608,173.819,173.9608,6600.0
2019-04-02 12:55:00,184.0,184.0,183.92,183.97,3672.0,173.9703,173.9703,173.8946,173.9419,3672.0
2019-04-02 13:00:00,183.96,183.98,183.85,183.96,10106.0,173.9324,173.9513,173.8284,173.9324,10106.0
2019-04-02 13:05:00,183.97,184.05,183.93,183.94,21957.0,173.9419,174.0175,173.9041,173.9135,21957.0
2019-04-02 13:10:00,183.92,184.0,183.86,183.98,6593.0,173.8946,173.9703,173.8379,173.9513,6593.0
2019-04-02 13:15:00,184.0,184.04,183.93,183.93,12512.0,173.9703,174.0081,173.9041,173.9041,12512.0
2019-04-02 13:20:00,183.92,184.03,183.91,184.0,19778.0,173.8946,173.9986,173.8852,173.9703,19778.0
2019-04-02 13:25:00,184.0,184.03,183.97,184.0,10036.0,173.9703,173.9986,173.9419,173.9703,10036.0
2019-04-02 13:30:00,184.0,184.02,183.96,183.99,10700.0,173.9703,173.9892,173.9324,173.9608,10700.0
2019-04-02 13:35:00,184.0,184.46,183.98,184.45,24236.0,173.9703,174.4052,173.9513,174.3957,24236.0
2019-04-02 13:40:00,184.48,184.92,184.47,184.71,5300.0,174.4241,174.8401,174.4146,174.6415,5300.0
2019-04-02 13:45:00,184.73,184.93,184.68,184.9,3257.0,174.6605,174.8496,174.6132,174.8212,3257.0
2019-04-02 13:50:00,184.93,184.95,184.82,184.83,6032.0,174.8496,174.8685,174.7456,174.755,6032.0
2019-04-02 13:55:00,184.84,184.91,184.77,184.88,4271.0,174.7645,174.8306,174.6983,174.8023,4271.0
2019-04-02 14:00:00,184.9,185.03,184.87,185.0,6332.0,174.8212,174.9441,174.7928,174.9157,6332.0
2019-04-02 14:05:00,185.01,185.02,184.89,184.9,6050.0,174.9252,174.9347,174.8117,174.8212,6050.0
2019-04-02 14:10:00,184.89,184.95,184.88,184.95,2100.0,174.8117,174.8685,174.8023,174.8685,2100.0
2019-04-02 14:15:00,184.97,185.02,184.91,185.02,2900.0,174.8874,174.9347,174.8306,174.9347,2900.0
2019-04-02 14:20:00,185.03,185.05,184.74,184.76,8400.0,174.9441,174.963,174.6699,174.6888,8400.0
2019-04-02 14:25:00,184.79,184.85,184.67,184.68,10914.0,174.7172,174.7739,174.6037,174.6132,10914.0
2019-04-02 14:30:00,184.69,184.72,184.67,184.71,10454.0,174.6226,174.651,174.6037,174.6415,10454.0
2019-04-02 14:35:00,184.72,184.73,184.68,184.71,5109.0,174.651,174.6605,174.6132,174.6415,5109.0
2019-04-02 14:40:00,184.74,184.85,184.73,184.84,4434.0,174.6699,174.7739,174.6605,174.7645,4434.0
2019-04-02 14:45:00,184.86,184.86,184.7,184.7,5300.0,174.7834,174.7834,174.6321,174.6321,5300.0
2019-04-02 14:50:00,184.73,184.77,184.68,184.73,5272.0,174.6605,174.6983,174.6132,174.6605,5272.0
2019-04-02 14:55:00,184.76,185.01,184.76,184.92,3579.0,174.6888,174.9252,174.6888,174.8401,3579.0
2019-04-02 15:00:00,184.97,185.11,184.95,185.11,3102.0,174.8874,175.0197,174.8685,175.0197,3102.0
2019-04-02 15:05:00,185.15,185.18,185.08,185.18,5957.0,175.0576,175.0859,174.9914,175.0859,5957.0
2019-04-02 15:10:00,185.22,185.38,185.22,185.38,4400.0,175.1237,175.275,175.1237,175.275,4400.0
2019-04-02 15:15:00,185.41,185.41,185.31,185.31,8351.0,175.3034,175.3034,175.2088,175.2088,8351.0
2019-04-02 15:20:00,185.31,185.42,185.3,185.34,6720.0,175.2088,175.3128,175.1994,175.2372,6720.0
2019-04-02 15:25:00,185.31,185.32,185.22,185.29,4354.0,175.2088,175.2183,175.1237,175.1899,4354.0
2019-04-02 15:30:00,185.3,185.49,185.28,185.43,13994.0,175.1994,175.379,175.1805,175.3223,13994.0
2019-04-02 15:35:00,185.44,185.47,185.37,185.43,9522.0,175.3318,175.3601,175.2656,175.3223,9522.0
2019-04-02 15:40:00,185.43,185.43,185.27,185.28,14560.0,175.3223,175.3223,175.171,175.1805,14560.0
2019-04-02 15:45:00,185.27,185.28,185.17,185.22,9519.0,175.171,175.1805,175.0765,175.1237,9519.0
2019-04-02 15:50:00,185.2,185.32,185.18,185.24,15334.0,175.1048,175.2183,175.0859,175.1427,15334.0
2019-04-02 15:55:00,185.23,185.27,185.0,185.04,36388.0,175.1332,175.171,174.9157,174.9536,36388.0
2019-04-03 09:30:00,186.45,186.45,185.5,186.17,12995.0,176.2867,176.2867,175.3885,176.022,12995.0
2019-04-03 09:35:00,186.31,186.32,186.01,186.01,7825.0,176.1543,176.1638,175.8707,175.8707,7825.0
2019-04-03 09:40:00,186.18,186.38,186.15,186.28,7514.0,176.0314,176.2205,176.0031,176.126,7514.0
2019-04-03 09:45:00,186.32,186.51,186.26,186.27,4987.0,176.1638,176.3434,176.1071,176.1165,4987.0
2019-04-03 09:50:00,186.3,186.53,186.3,186.48,9227.0,176.1449,176.3623,176.1449,176.3151,9227.0
2019-04-03 09:55:00,186.41,186.42,186.34,186.34,900.0,176.2489,176.2583,176.1827,176.1827,900.0
2019-04-03 10:00:00,186.29,186.35,186.08,186.27,7158.0,176.1354,176.1922,175.9369,176.1165,7158.0
2019-04-03 10:05:00,186.19,186.19,186.08,186.15,3697.0,176.0409,176.0409,175.9369,176.0031,3697.0
2019-04-03 10:10:00,186.28,186.39,186.24,186.35,3964.0,176.126,176.23,176.0881,176.1922,3964.0
2019-04-03 10:15:00,186.44,186.57,186.42,186.57,3670.0,176.2772,176.4002,176.2583,176.4002,3670.0
2019-04-03 10:20:00,186.58,186.63,186.45,186.45,3100.0,176.4096,176.4569,176.2867,176.2867,3100.0
2019-04-03 10:25:00,186.51,186.51,186.32,186.49,2200.0,176.3434,176.3434,176.1638,176.3245,2200.0
2019-04-03 10:30:00,186.47,186.7,186.43,186.67,2700.0,176.3056,176.5231,176.2678,176.4947,2700.0
2019-04-03 10:35:00,186.66,186.82,186.66,186.81,3400.0,176.4853,176.6365,176.4853,176.6271,3400.0
2019-04-03 10:40:00,186.78,186.78,186.41,186.45,4728.0,176.5987,176.5987,176.2489,176.2867,4728.0
2019-04-03 10:45:00,186.36,186.57,186.24,186.34,18136.0,176.2016,176.4002,176.0881,176.1827,18136.0
2019-04-03 10:50:00,186.3,186.81,186.25,186.58,11854.0,176.1449,176.6271,176.0976,176.4096,11854.0
2019-04-03 10:55:00,186.52,186.55,186.38,186.48,2400.0,176.3529,176.3813,176.2205,176.3151,2400.0
2019-04-03 11:00:00,186.57,186.97,186.57,186.93,3910.0,176.4002,176.7784,176.4002,176.7405,3910.0
2019-04-03 11:05:00,186.93,187.17,186.93,187.17,4866.0,176.7405,176.9675,176.7405,176.9675,4866.0
2019-04-03 11:10:00,187.2,187.2,187.08,187.12,8935.0,176.9958,176.9958,176.8824,176.9202,8935.0
2019-04-03 11:15:00,187.08,187.3,187.05,187.29,5500.0,176.8824,177.0904,176.854,177.0809,5500.0
2019-04-03 11:20:00,187.24,187.24,186.81,186.81,9903.0,177.0336,177.0336,176.6271,176.6271,9903.0
2019-04-03 11:25:00,186.74,186.96,186.59,186.96,6675.0,176.5609,176.7689,176.4191,176.7689,6675.0
2019-04-03 11:30:00,186.88,187.01,186.86,186.94,2300.0,176.6933,176.8162,176.6744,176.75,2300.0
2019-04-03 11:35:00,187.0,187.0,186.88,186.88,3200.0,176.8067,176.8067,176.6933,176.6933,3200.0
2019-04-03 11:40:00,186.87,186.98,186.87,186.98,7779.0,176.6838,176.7878,176.6838,176.7878,7779.0
2019-04-03 11:45:00,187.01,187.01,186.65,186.69,3800.0,176.8162,176.8162,176.4758,176.5136,3800.0
2019-04-03 11:50:00,186.72,186.86,186.66,186.79,4419.0,176.542,176.6744,176.4853,176.6082,4419.0
2019-04-03 11:55:00,186.79,186.79,186.62,186.75,2800.0,176.6082,176.6082,176.4474,176.5703,2800.0
2019-04-03 12:00:00,186.76,186.8,186.72,186.79,3735.0,176.5798,176.6176,176.542,176.6082,3735.0
2019-04-03 12:05:00,186.77,186.77,186.63,186.77,2208.0,176.5893,176.5893,176.4569,176.5893,2208.0
2019-04-03 12:10:00,186.75,186.75,186.69,186.71,2000.0,176.5703,176.5703,176.5136,176.5325,2000.0
2019-04-03 12:15:00,186.71,186.81,186.7,186.8,3593.0,176.5325,176.6271,176.5231,176.6176,3593.0
2019-04-03 12:20:00,186.8,186.82,186.74,186.78,3005.0,176.6176,176.6365,176.5609,176.5987,3005.0
2019-04-03 12:25:00,186.77,186.86,186.75,186.82,2700.0,176.5893,176.6744,176.5703,176.6365,2700.0
2019-04-03 12:30:00,186.8,186.8,186.71,186.77,2570.0,176.6176,176.6176,176.5325,176.5893,2570.0
2019-04-03 12:35:00,186.81,186.81,186.64,186.73,4301.0,176.6271,176.6271,176.4663,176.5514,4301.0
2019-04-03 12:40:00,186.77,186.79,186.63,186.67,2608.0,176.5893,176.6082,176.4569,176.4947,2608.0
2019-04-03 12:45:00,186.66,186.66,186.57,186.62,2100.0,176.4853,176.4853,176.4002,176.4474,2100.0
2019-04-03 12:50:00,186.59,186.74,186.57,186.74,2678.0,176.4191,176.5609,176.4002,176.5609,2678.0
2019-04-03 12:55:00,186.68,186.84,186.68,186.75,2614.0,176.5042,176.6554,176.5042,176.5703,2614.0
2019-04-03 13:00:00,186.79,186.85,186.79,186.85,4228.0,176.6082,176.6649,176.6082,176.6649,4228.0
2019-04-03 13:05:00,186.81,186.82,186.7,186.73,3000.0,176.6271,176.6365,176.5231,176.5514,3000.0
2019-04-03 13:10:00,186.7,186.78,186.67,186.67,1900.0,176.5231,176.5987,176.4947,176.4947,1900.0
2019-04-03 13:15:00,186.66,186.7,186.62,186.7,3418.0,176.4853,176.5231,176.4474,176.5231,3418.0
2019-04-03 13:20:00,186.68,186.68,186.54,186.56,3343.0,176.5042,176.5042,176.3718,176.3907,3343.0
2019-04-03 13:25:00,186.57,186.69,186.56,186.68,2882.0,176.4002,176.5136,176.3907,176.5042,2882.0
2019-04-03 13:30:00,186.7,186.7,186.59,186.66,3335.0,176.5231,176.5231,176.4191,176.4853,3335.0
2019-04-03 13:35:00,186.61,186.63,186.53,186.61,3200.0,176.438,176.4569,176.3623,176.438,3200.0
2019-04-03 13:40:00,186.54,186.54,186.35,186.38,1636.0,176.3718,176.3718,176.1922,176.2205,1636.0
2019-04-03 13:45:00,186.41,186.42,186.29,186.38,2200.0,176.2489,176.2583,176.1354,176.2205,2200.0
2019-04-03 13:50:00,186.31,186.31,186.09,186.15,2500.0,176.1543,176.1543,175.9463,176.0031,2500.0
2019-04-03 13:55:00,186.14,186.22,186.13,186.18,6010.0,175.9936,176.0692,175.9841,176.0314,6010.0
2019-04-03 14:00:00,186.18,186.25,186.15,186.25,8085.0,176.0314,176.0976,176.0031,176.0976,8085.0
2019-04-03 14:05:00,186.29,186.32,186.23,186.26,3812.0,176.1354,176.1638,176.0787,176.1071,3812.0
2019-04-03 14:10:00,186.25,186.29,186.2,186.22,3700.0,176.0976,176.1354,176.0503,176.0692,3700.0
2019-04-03 14:15:00,186.2,186.31,186.19,186.28,3300.0,176.0503,176.1543,176.0409,176.126,3300.0
2019-04-03 14:20:00,186.35,186.51,186.35,186.37,2589.0,176.1922,176.3434,176.1922,176.2111,2589.0
2019-04-03 14:25:00,186.39,186.4,186.34,186.34,2931.0,176.23,176.2394,176.1827,176.1827,2931.0
2019-04-03 14:30:00,186.32,186.32,186.24,186.27,3300.0,176.1638,176.1638,176.0881,176.1165,3300.0
2019-04-03 14:35:00,186.27,186.33,186.18,186.24,5250.0,176.1165,176.1732,176.0314,176.0881,5250.0
2019-04-03 14:40:00,186.21,186.31,186.18,186.28,3700.0,176.0598,176.1543,176.0314,176.126,3700.0
2019-04-03 14:45:00,186.3,186.4,186.3,186.34,2600.0,176.1449,176.2394,176.1449,176.1827,2600.0
2019-04-03 14:50:00,186.36,186.36,186.26,186.29,5175.0,176.2016,176.2016,176.1071,176.1354,5175.0
2019-04-03 14:55:00,186.27,186.32,186.22,186.25,7443.0,176.1165,176.1638,176.0692,176.0976,7443.0
2019-04-03 15:00:00,186.25,186.36,186.23,186.23,5854.0,176.0976,176.2016,176.0787,176.0787,5854.0
2019-04-03 15:05:00,186.25,186.25,186.16,186.17,5800.0,176.0976,176.0976,176.0125,176.022,5800.0
2019-04-03 15:10:00,186.15,186.2,186.07,186.19,4030.0,176.0031,176.0503,175.9274,176.0409,4030.0
2019-04-03 15:15:00,186.19,186.22,186.1,186.18,5361.0,176.0409,176.0692,175.9558,176.0314,5361.0
2019-04-03 15:20:00,186.15,186.2,186.07,186.2,5433.0,176.0031,176.0503,175.9274,176.0503,5433.0
2019-04-03 15:25:00,186.17,186.44,186.17,186.44,3800.0,176.022,176.2772,176.022,176.2772,3800.0
2019-04-03 15:30:00,186.38,186.38,186.19,186.23,6900.0,176.2205,176.2205,176.0409,176.0787,6900.0
2019-04-03 15:35:00,186.27,186.42,186.25,186.26,9500.0,176.1165,176.2583,176.0976,176.1071,9500.0
2019-04-03 15:40:00,186.29,186.32,186.18,186.24,16800.0,176.1354,176.1638,176.0314,176.0881,16800.0
2019-04-03 15:45:00,186.26,186.33,186.12,186.21,12430.0,176.1071,176.1732,175.9747,176.0598,12430.0
2019-04-03 15:50:00,186.21,186.33,186.15,186.18,16922.0,176.0598,176.1732,176.0031,176.0314,16922.0
2019-04-03 15:55:00,186.21,186.38,186.21,186.25,40887.0,176.0598,176.2205,176.0598,176.0976,40887.0
2019-04-04 09:30:00,186.78,186.78,186.26,186.49,7875.0,176.5987,176.5987,176.1071,176.3245,7875.0
2019-04-04 09:35:00,186.39,186.46,186.01,186.02,5400.0,176.23,176.2962,175.8707,175.8801,5400.0
2019-04-04 09:40:00,186.2,186.56,186.16,186.27,6012.0,176.0503,176.3907,176.0125,176.1165,6012.0
2019-04-04 09:45:00,186.25,186.68,186.2,186.21,21340.0,176.0976,176.5042,176.0503,176.0598,21340.0
2019-04-04 09:50:00,186.3,186.3,185.97,186.03,2200.0,176.1449,176.1449,175.8329,175.8896,2200.0
2019-04-04 09:55:00,186.06,186.51,186.02,186.37,5266.0,175.918,176.3434,175.8801,176.2111,5266.0
2019-04-04 10:00:00,186.5,186.76,186.5,186.71,900.0,176.334,176.5798,176.334,176.5325,900.0
2019-04-04 10:05:00,186.76,186.98,186.76,186.88,6001.0,176.5798,176.7878,176.5798,176.6933,6001.0
2019-04-04 10:10:00,186.88,187.21,186.88,187.21,4021.0,176.6933,177.0053,176.6933,177.0053,4021.0
2019-04-04 10:15:00,187.23,187.23,187.02,187.15,2800.0,177.0242,177.0242,176.8256,176.9485,2800.0
2019-04-04 10:20:00,187.16,187.29,186.98,186.98,4299.0,176.958,177.0809,176.7878,176.7878,4299.0
2019-04-04 10:25:00,186.96,187.09,186.85,186.88,2246.0,176.7689,176.8918,176.6649,176.6933,2246.0
2019-04-04 10:30:00,186.83,186.88,186.73,186.74,2500.0,176.646,176.6933,176.5514,176.5609,2500.0
2019-04-04 10:35:00,186.78,187.14,186.78,187.13,3818.0,176.5987,176.9391,176.5987,176.9296,3818.0
2019-04-04 10:40:00,187.16,187.2,187.02,187.19,6993.0,176.958,176.9958,176.8256,176.9864,6993.0
2019-04-04 10:45:00,187.21,187.33,186.99,187.33,4417.0,177.0053,177.1187,176.7973,177.1187,4417.0
2019-04-04 10:50:00,187.35,187.63,187.35,187.54,5541.0,177.1376,177.4024,177.1376,177.3173,5541.0
2019-04-04 10:55:00,187.57,187.65,187.43,187.44,4615.0,177.3457,177.4213,177.2133,177.2227,4615.0
2019-04-04 11:00:00,187.42,187.42,187.02,187.14,3800.0,177.2038,177.2038,176.8256,176.9391,3800.0
2019-04-04 11:05:00,187.08,187.35,187.08,187.32,2500.0,176.8824,177.1376,176.8824,177.1093,2500.0
2019-04-04 11:10:00,187.22,187.22,187.06,187.08,3340.0,177.0147,177.0147,176.8635,176.8824,3340.0
2019-04-04 11:15:00,187.02,187.02,186.91,186.98,1200.0,176.8256,176.8256,176.7216,176.7878,1200.0
2019-04-04 11:20:00,186.94,186.94,186.75,186.84,3600.0,176.75,176.75,176.5703,176.6554,3600.0
2019-04-04 11:25:00,186.85,186.97,186.8,186.8,5980.0,176.6649,176.7784,176.6176,176.6176,5980.0
2019-04-04 11:30:00,186.82,186.82,186.64,186.64,4600.0,176.6365,176.6365,176.4663,176.4663,4600.0
2019-04-04 11:35:00,186.62,186.82,186.58,186.82,2050.0,176.4474,176.6365,176.4096,176.6365,2050.0
2019-04-04 11:40:00,186.81,186.81,186.48,186.57,11130.0,176.6271,176.6271,176.3151,176.4002,11130.0
2019-04-04 11:45:00,186.68,186.83,186.67,186.7,3600.0,176.5042,176.646,176.4947,176.5231,3600.0
2019-04-04 11:50:00,186.68,186.7,186.47,186.49,3498.0,176.5042,176.5231,176.3056,176.3245,3498.0
2019-04-04 11:55:00,186.43,186.56,186.43,186.48,4770.0,176.2678,176.3907,176.2678,176.3151,4770.0
2019-04-04 12:00:00,186.49,186.55,186.34,186.38,2000.0,176.3245,176.3813,176.1827,176.2205,2000.0
2019-04-04 12:05:00,186.42,186.55,186.41,186.55,2100.0,176.2583,176.3813,176.2489,176.3813,2100.0
2019-04-04 12:10:00,186.5,186.6,186.45,186.51,3400.0,176.334,176.4285,176.2867,176.3434,3400.0
2019-04-04 12:15:00,186.47,186.47,185.71,186.05,4954.0,176.3056,176.3056,175.587,175.9085,4954.0
2019-04-04 12:20:00,186.13,186.21,186.12,186.12,3465.0,175.9841,176.0598,175.9747,175.9747,3465.0
2019-04-04 12:25:00,186.18,186.22,186.03,186.04,4546.0,176.0314,176.0692,175.8896,175.8991,4546.0
2019-04-04 12:30:00,185.99,186.01,185.82,185.88,1600.0,175.8518,175.8707,175.691,175.7478,1600.0
2019-04-04 12:35:00,185.89,186.1,185.89,186.1,2740.0,175.7572,175.9558,175.7572,175.9558,2740.0
2019-04-04 12:40:00,186.1,186.1,186.05,186.05,1200.0,175.9558,175.9558,175.9085,175.9085,1200.0
2019-04-04 12:45:00,185.97,186.11,185.95,186.11,1901.0,175.8329,175.9652,175.814,175.9652,1901.0
2019-04-04 12:50:00,186.09,186.17,186.05,186.09,749.0,175.9463,176.022,175.9085,175.9463,749.0
2019-04-04 12:55:00,186.19,186.42,186.19,186.27,2975.0,176.0409,176.2583,176.0409,176.1165,2975.0
2019-04-04 13:00:00,186.29,186.29,186.17,186.18,1600.0,176.1354,176.1354,176.022,176.0314,1600.0
2019-04-04 13:05:00,186.22,186.29,186.22,186.29,700.0,176.0692,176.1354,176.0692,176.1354,700.0
2019-04-04 13:10:00,186.33,186.43,186.32,186.41,3200.0,176.1732,176.2678,176.1638,176.2489,3200.0
2019-04-04 13:15:00,186.35,186.41,186.34,186.38,1816.0,176.1922,176.2489,176.1827,176.2205,1816.0
2019-04-04 13:20:00,186.42,186.47,186.38,186.47,1000.0,176.2583,176.3056,176.2205,176.3056,1000.0
2019-04-04 13:25:00,186.47,186.49,186.26,186.3,14877.0,176.3056,176.3245,176.1071,176.1449,14877.0
2019-04-04 13:30:00,186.3,186.3,186.14,186.14,5088.0,176.1449,176.1449,175.9936,175.9936,5088.0
2019-04-04 13:35:00,186.12,186.18,186.08,186.09,1800.0,175.9747,176.0314,175.9369,175.9463,1800.0
2019-04-04 13:40:00,186.16,186.16,185.99,186.03,3800.0,176.0125,176.0125,175.8518,175.8896,3800.0
2019-04-04 13:45:00,186.07,186.1,186.03,186.03,2200.0,175.9274,175.9558,175.8896,175.8896,2200.0
2019-04-04 13:50:00,186.06,186.25,186.06,186.19,2500.0,175.918,176.0976,175.918,176.0409,2500.0
2019-04-04 13:55:00,186.15,186.18,186.14,186.18,1400.0,176.0031,176.0314,175.9936,176.0314,1400.0
2019-04-04 14:00:00,186.19,186.48,186.19,186.48,5358.0,176.0409,176.3151,176.0409,176.3151,5358.0
2019-04-04 14:05:00,186.44,186.55,186.22,186.25,10957.0,176.2772,176.3813,176.0692,176.0976,10957.0
2019-04-04 14:10:00,186.22,186.59,186.22,186.59,8619.0,176.0692,176.4191,176.0692,176.4191,8619.0
2019-04-04 14:15:00,186.49,186.52,186.22,186.29,12369.0,176.3245,176.3529,176.0692,176.1354,12369.0
2019-04-04 14:20:00,186.3,186.33,186.13,186.33,7700.0,176.1449,176.1732,175.9841,176.1732,7700.0
2019-04-04 14:25:00,186.26,186.35,186.22,186.3,1200.0,176.1071,176.1922,176.0692,176.1449,1200.0
2019-04-04 14:30:00,186.34,186.4,186.31,186.4,1000.0,176.1827,176.2394,176.1543,176.2394,1000.0
2019-04-04 14:35:00,186.36,186.43,186.31,186.36,4885.0,176.2016,176.2678,176.1543,176.2016,4885.0
2019-04-04 14:40:00,186.35,186.42,186.35,186.41,1867.0,176.1922,176.2583,176.1922,176.2489,1867.0
2019-04-04 14:45:00,186.43,186.56,186.43,186.56,2000.0,176.2678,176.3907,176.2678,176.3907,2000.0
2019-04-04 14:50:00,186.6,186.69,186.6,186.69,3400.0,176.4285,176.5136,176.4285,176.5136,3400.0
2019-04-04 14:55:00,186.75,186.77,186.71,186.74,1900.0,176.5703,176.5893,176.5325,176.5609,1900.0
2019-04-04 15:00:00,186.69,186.73,186.57,186.57,1600.0,176.5136,176.5514,176.4002,176.4002,1600.0
2019-04-04 15:05:00,186.59,186.62,186.47,186.47,2418.0,176.4191,176.4474,176.3056,176.3056,2418.0
2019-04-04 15:10:00,186.52,186.6,186.52,186.58,3900.0,176.3529,176.4285,176.3529,176.4096,3900.0
2019-04-04 15:15:00,186.61,186.64,186.59,186.61,2800.0,176.438,176.4663,176.4191,176.438,2800.0
2019-04-04 15:20:00,186.62,186.69,186.55,186.55,4400.0,176.4474,176.5136,176.3813,176.3813,4400.0
2019-04-04 15:25:00,186.56,186.62,186.55,186.59,3897.0,176.3907,176.4474,176.3813,176.4191,3897.0
2019-04-04 15:30:00,186.61,186.67,186.53,186.53,4969.0,176.438,176.4947,176.3623,176.3623,4969.0
2019-04-04 15:35:00,186.54,186.7,186.47,186.69,6293.0,176.3718,176.5231,176.3056,176.5136,6293.0
2019-04-04 15:40:00,186.67,186.73,186.67,186.7,3248.0,176.4947,176.5514,176.4947,176.5231,3248.0
2019-04-04 15:45:00,186.7,186.71,186.54,186.61,7915.0,176.5231,176.5325,176.3718,176.438,7915.0
2019-04-04 15:50:00,186.58,186.76,186.57,186.73,8921.0,176.4096,176.5798,176.4002,176.5514,8921.0
2019-04-04 15:55:00,186.75,186.87,186.67,186.81,17889.0,176.5703,176.6838,176.4947,176.6271,17889.0
2019-04-05 09:30:00,187.69,187.87,186.63,187.82,10136.0,177.4591,177.6293,176.4569,177.582,10136.0
2019-04-05 09:35:00,187.87,188.51,187.87,188.25,8098.0,177.6293,178.2344,177.6293,177.9886,8098.0
2019-04-05 09:40:00,188.35,188.36,187.87,187.93,3800.0,178.0831,178.0926,177.6293,177.686,3800.0
2019-04-05 09:45:00,188.08,188.24,188.02,188.24,4510.0,177.8279,177.9791,177.7711,177.9791,4510.0
2019-04-05 09:50:00,188.16,188.31,188.14,188.14,4922.0,177.9035,178.0453,177.8846,177.8846,4922.0
2019-04-05 09:55:00,188.26,188.37,188.05,188.05,6218.0,177.998,178.102,177.7995,177.7995,6218.0
2019-04-05 10:00:00,188.03,188.35,188.02,188.24,2800.0,177.7806,178.0831,177.7711,177.9791,2800.0
2019-04-05 10:05:00,188.3,188.41,188.23,188.38,5000.0,178.0359,178.1399,177.9697,178.1115,5000.0
2019-04-05 10:10:00,188.38,188.42,187.86,187.86,2702.0,178.1115,178.1493,177.6198,177.6198,2702.0
2019-04-05 10:15:00,187.88,188.1,187.88,188.06,3205.0,177.6388,177.8468,177.6388,177.8089,3205.0
2019-04-05 10:20:00,187.99,188.09,187.94,187.94,3200.0,177.7428,177.8373,177.6955,177.6955,3200.0
2019-04-05 10:25:00,187.87,187.94,187.82,187.91,6743.0,177.6293,177.6955,177.582,177.6671,6743.0
2019-04-05 10:30:00,187.95,188.11,187.94,187.99,8200.0,177.7049,177.8562,177.6955,177.7428,8200.0
2019-04-05 10:35:00,187.93,187.94,187.5,187.59,4452.0,177.686,177.6955,177.2795,177.3646,4452.0
2019-04-05 10:40:00,187.53,187.7,187.35,187.35,6725.0,177.3078,177.4686,177.1376,177.1376,6725.0
2019-04-05 10:45:00,187.41,187.72,187.4,187.58,7190.0,177.1944,177.4875,177.1849,177.3551,7190.0
2019-04-05 10:50:00,187.51,187.57,187.47,187.49,4322.0,177.2889,177.3457,177.2511,177.27,4322.0
2019-04-05 10:55:00,187.49,187.79,187.48,187.66,4808.0,177.27,177.5537,177.2606,177.4307,4808.0
2019-04-05 11:00:00,187.71,187.8,187.64,187.74,8420.0,177.478,177.5631,177.4118,177.5064,8420.0
2019-04-05 11:05:00,187.74,187.8,187.7,187.75,5706.0,177.5064,177.5631,177.4686,177.5158,5706.0
2019-04-05 11:10:00,187.85,187.91,187.78,187.86,6800.0,177.6104,177.6671,177.5442,177.6198,6800.0
2019-04-05 11:15:00,187.89,187.91,187.65,187.65,3900.0,177.6482,177.6671,177.4213,177.4213,3900.0
2019-04-05 11:20:00,187.65,187.71,187.61,187.62,5585.0,177.4213,177.478,177.3835,177.3929,5585.0
2019-04-05 11:25:00,187.55,187.55,187.29,187.3,3390.0,177.3267,177.3267,177.0809,177.0904,3390.0
2019-04-05 11:30:00,187.29,187.32,186.99,187.0,3500.0,177.0809,177.1093,176.7973,176.8067,3500.0
2019-04-05 11:35:00,187.06,187.19,187.01,187.19,5160.0,176.8635,176.9864,176.8162,176.9864,5160.0
2019-04-05 11:40:00,187.16,187.25,187.08,187.1,2406.0,176.958,177.0431,176.8824,176.9013,2406.0
2019-04-05 11:45:00,187.1,187.1,186.8,186.91,3600.0,176.9013,176.9013,176.6176,176.7216,3600.0
2019-04-05 11:50:00,186.8,186.94,186.79,186.93,3148.0,176.6176,176.75,176.6082,176.7405,3148.0
2019-04-05 11:55:00,186.9,187.0,186.89,186.89,3502.0,176.7122,176.8067,176.7027,176.7027,3502.0
2019-04-05 12:00:00,186.87,186.93,186.83,186.88,2870.0,176.6838,176.7405,176.646,176.6933,2870.0
2019-04-05 12:05:00,186.89,187.0,186.87,186.87,4254.0,176.7027,176.8067,176.6838,176.6838,4254.0
2019-04-05 12:10:00,186.9,187.01,186.9,186.97,3450.0,176.7122,176.8162,176.7122,176.7784,3450.0
2019-04-05 12:15:00,187.0,187.06,186.98,187.06,3650.0,176.8067,176.8635,176.7878,176.8635,3650.0
2019-04-05 12:20:00,187.08,187.11,186.95,187.02,14211.0,176.8824,176.9107,176.7594,176.8256,14211.0
2019-04-05 12:25:00,187.01,187.18,186.99,187.18,9000.0,176.8162,176.9769,176.7973,176.9769,9000.0
2019-04-05 12:30:00,187.17,187.22,187.14,187.14,3000.0,176.9675,177.0147,176.9391,176.9391,3000.0
2019-04-05 12:35:00,187.17,187.19,186.8,186.84,5998.0,176.9675,176.9864,176.6176,176.6554,5998.0
2019-04-05 12:40:00,186.84,186.93,186.83,186.91,3982.0,176.6554,176.7405,176.646,176.7216,3982.0
2019-04-05 12:45:00,186.94,186.96,186.84,186.84,2100.0,176.75,176.7689,176.6554,176.6554,2100.0
2019-04-05 12:50:00,186.85,186.93,186.79,186.79,2861.0,176.6649,176.7405,176.6082,176.6082,2861.0
2019-04-05 12:55:00,186.78,186.79,186.66,186.74,5300.0,176.5987,176.6082,176.4853,176.5609,5300.0
2019-04-05 13:00:00,186.77,186.87,186.77,186.83,2500.0,176.5893,176.6838,176.5893,176.646,2500.0
2019-04-05 13:05:00,186.83,186.93,186.82,186.88,1600.0,176.646,176.7405,176.6365,176.6933,1600.0
2019-04-05 13:10:00,186.88,186.88,186.81,186.81,1400.0,176.6933,176.6933,176.6271,176.6271,1400.0
2019-04-05 13:15:00,186.81,186.85,186.7,186.7,2900.0,176.6271,176.6649,176.5231,176.5231,2900.0
2019-04-05 13:20:00,186.72,186.83,186.69,186.79,2508.0,176.542,176.646,176.5136,176.6082,2508.0
2019-04-05 13:25:00,186.83,186.95,186.83,186.93,2550.0,176.646,176.7594,176.646,176.7405,2550.0
2019-04-05 13:30:00,186.93,187.27,186.92,187.27,3600.0,176.7405,177.062,176.7311,177.062,3600.0
2019-04-05 13:35:00,187.25,187.35,187.25,187.35,1900.0,177.0431,177.1376,177.0431,177.1376,1900.0
2019-04-05 13:40:00,187.31,187.5,187.3,187.35,10893.0,177.0998,177.2795,177.0904,177.1376,10893.0
2019-04-05 13:45:00,187.27,187.28,187.15,187.18,2200.0,177.062,177.0715,176.9485,176.9769,2200.0
2019-04-05 13:50:00,187.14,187.16,187.0,187.0,4712.0,176.9391,176.958,176.8067,176.8067,4712.0
2019-04-05 13:55:00,186.94,187.09,186.94,187.02,2851.0,176.75,176.8918,176.75,176.8256,2851.0
2019-04-05 14:00:00,187.02,187.08,186.99,187.01,2500.0,176.8256,176.8824,176.7973,176.8162,2500.0
2019-04-05 14:05:00,187.06,187.07,186.99,187.03,2600.0,176.8635,176.8729,176.7973,176.8351,2600.0
2019-04-05 14:10:00,187.02,187.05,186.87,186.87,1600.0,176.8256,176.854,176.6838,176.6838,1600.0
2019-04-05 14:15:00,186.86,187.0,186.76,186.76,2700.0,176.6744,176.8067,176.5798,176.5798,2700.0
2019-04-05 14:20:00,186.72,186.81,186.68,186.68,1896.0,176.542,176.6271,176.5042,176.5042,1896.0
2019-04-05 14:25:00,186.63,186.93,186.61,186.83,4300.0,176.4569,176.7405,176.438,176.646,4300.0
2019-04-05 14:30:00,186.83,186.93,186.72,186.72,3322.0,176.646,176.7405,176.542,176.542,3322.0
2019-04-05 14:35:00,186.73,186.73,186.59,186.7,1600.0,176.5514,176.5514,176.4191,176.5231,1600.0
2019-04-05 14:40:00,186.71,186.86,186.71,186.86,1499.0,176.5325,176.6744,176.5325,176.6744,1499.0
2019-04-05 14:45:00,186.91,186.94,186.9,186.92,1800.0,176.7216,176.75,176.7122,176.7311,1800.0
2019-04-05 14:50:00,186.92,187.01,186.9,186.99,1658.0,176.7311,176.8162,176.7122,176.7973,1658.0
2019-04-05 14:55:00,187.0,187.15,186.99,187.08,3830.0,176.8067,176.9485,176.7973,176.8824,3830.0
2019-04-05 15:00:00,187.08,187.13,187.07,187.13,1200.0,176.8824,176.9296,176.8729,176.9296,1200.0
2019-04-05 15:05:00,187.12,187.14,186.85,186.85,3305.0,176.9202,176.9391,176.6649,176.6649,3305.0
2019-04-05 15:10:00,186.83,186.92,186.8,186.86,3300.0,176.646,176.7311,176.6176,176.6744,3300.0
2019-04-05 15:15:00,186.85,187.01,186.78,187.01,4441.0,176.6649,176.8162,176.5987,176.8162,4441.0
2019-04-05 15:20:00,187.0,187.12,187.0,187.07,4185.0,176.8067,176.9202,176.8067,176.8729,4185.0
2019-04-05 15:25:00,187.08,187.14,187.04,187.09,4126.0,176.8824,176.9391,176.8445,176.8918,4126.0
2019-04-05 15:30:00,187.09,187.33,187.09,187.31,10349.0,176.8918,177.1187,176.8918,177.0998,10349.0
2019-04-05 15:35:00,187.31,187.44,187.29,187.33,5624.0,177.0998,177.2227,177.0809,177.1187,5624.0
2019-04-05 15:40:00,187.32,187.4,187.27,187.4,6707.0,177.1093,177.1849,177.062,177.1849,6707.0
2019-04-05 15:45:00,187.37,187.38,187.28,187.34,15434.0,177.1566,177.166,177.0715,177.1282,15434.0
2019-04-05 15:50:00,187.33,187.34,187.02,187.14,19769.0,177.1187,177.1282,176.8256,176.9391,19769.0
2019-04-05 15:55:00,187.14,187.42,187.13,187.24,73554.0,176.9391,177.2038,176.9296,177.0336,73554.0
2019-04-08 09:30:00,186.7,187.51,186.24,186.24,18836.0,176.5231,177.2889,176.0881,176.0881,18836.0
2019-04-08 09:35:00,186.24,186.38,185.63,186.07,6632.0,176.0881,176.2205,175.5114,175.9274,6632.0
2019-04-08 09:40:00,186.07,186.19,185.76,186.06,18524.0,175.9274,176.0409,175.6343,175.918,18524.0
2019-04-08 09:45:00,186.13,186.29,186.13,186.2,3716.0,175.9841,176.1354,175.9841,176.0503,3716.0
2019-04-08 09:50:00,186.37,186.42,186.25,186.32,2168.0,176.2111,176.2583,176.0976,176.1638,2168.0
2019-04-08 09:55:00,186.33,186.55,186.11,186.11,60463.0,176.1732,176.3813,175.9652,175.9652,60463.0
2019-04-08 10:00:00,186.11,186.28,185.83,185.85,6206.0,175.9652,176.126,175.7005,175.7194,6206.0
2019-04-08 10:05:00,186.16,186.4,186.16,186.35,7533.0,176.0125,176.2394,176.0125,176.1922,7533.0
2019-04-08 10:10:00,186.53,186.9,186.53,186.9,2000.0,176.3623,176.7122,176.3623,176.7122,2000.0
2019-04-08 10:15:00,186.96,187.06,186.87,187.06,4100.0,176.7689,176.8635,176.6838,176.8635,4100.0
2019-04-08 10:20:00,187.09,187.12,187.07,187.1,1400.0,176.8918,176.9202,176.8729,176.9013,1400.0
2019-04-08 10:25:00,187.09,187.28,187.04,187.21,6696.0,176.8918,177.0715,176.8445,177.0053,6696.0
2019-04-08 10:30:00,187.17,187.64,187.16,187.44,12547.0,176.9675,177.4118,176.958,177.2227,12547.0
2019-04-08 10:35:00,187.48,187.53,187.45,187.45,3800.0,177.2606,177.3078,177.2322,177.2322,3800.0
2019-04-08 10:40:00,187.4,187.4,187.21,187.37,9800.0,177.1849,177.1849,177.0053,177.1566,9800.0
2019-04-08 10:45:00,187.31,187.55,187.24,187.42,7202.0,177.0998,177.3267,177.0336,177.2038,7202.0
2019-04-08 10:50:00,187.48,187.5,187.31,187.37,15755.0,177.2606,177.2795,177.0998,177.1566,15755.0
2019-04-08 10:55:00,187.36,187.43,187.31,187.41,2600.0,177.1471,177.2133,177.0998,177.1944,2600.0
2019-04-08 11:00:00,187.41,187.68,187.4,187.66,1400.0,177.1944,177.4497,177.1849,177.4307,1400.0
2019-04-08 11:05:00,187.7,187.75,187.66,187.66,2700.0,177.4686,177.5158,177.4307,177.4307,2700.0
2019-04-08 11:10:00,187.67,187.71,187.53,187.53,5085.0,177.4402,177.478,177.3078,177.3078,5085.0
2019-04-08 11:15:00,187.55,187.55,187.45,187.49,1634.0,177.3267,177.3267,177.2322,177.27,1634.0
2019-04-08 11:20:00,187.47,187.7,187.46,187.64,4183.0,177.2511,177.4686,177.2416,177.4118,4183.0
2019-04-08 11:25:00,187.62,187.63,187.49,187.56,4295.0,177.3929,177.4024,177.27,177.3362,4295.0
2019-04-08 11:30:00,187.64,187.82,187.64,187.73,2600.0,177.4118,177.582,177.4118,177.4969,2600.0
2019-04-08 11:35:00,187.71,187.71,187.6,187.6,2300.0,177.478,177.478,177.374,177.374,2300.0
2019-04-08 11:40:00,187.64,187.64,187.34,187.34,2400.0,177.4118,177.4118,177.1282,177.1282,2400.0
2019-04-08 11:45:00,187.28,187.34,187.22,187.34,1400.0,177.0715,177.1282,177.0147,177.1282,1400.0
2019-04-08 11:50:00,187.34,187.45,187.33,187.45,1602.0,177.1282,177.2322,177.1187,177.2322,1602.0
2019-04-08 11:55:00,187.44,187.51,187.4,187.49,1300.0,177.2227,177.2889,177.1849,177.27,1300.0
2019-04-08 12:00:00,187.56,187.67,187.3,187.31,2700.0,177.3362,177.4402,177.0904,177.0998,2700.0
2019-04-08 12:05:00,187.38,187.45,187.31,187.37,61700.0,177.166,177.2322,177.0998,177.1566,61700.0
2019-04-08 12:10:00,187.41,187.45,187.41,187.45,400.0,177.1944,177.2322,177.1944,177.2322,400.0
2019-04-08 12:15:00,187.45,187.45,187.45,187.45,100.0,177.2322,177.2322,177.2322,177.2322,100.0
2019-04-08 12:20:00,187.54,187.54,187.47,187.49,1500.0,177.3173,177.3173,177.2511,177.27,1500.0
2019-04-08 12:25:00,187.53,187.61,187.53,187.56,1433.0,177.3078,177.3835,177.3078,177.3362,1433.0
2019-04-08 12:30:00,187.52,187.65,187.52,187.63,2067.0,177.2984,177.4213,177.2984,177.4024,2067.0
2019-04-08 12:35:00,187.63,187.68,187.63,187.64,400.0,177.4024,177.4497,177.4024,177.4118,400.0
2019-04-08 12:40:00,187.64,187.68,187.58,187.68,3549.0,177.4118,177.4497,177.3551,177.4497,3549.0
2019-04-08 12:45:00,187.68,187.68,187.65,187.66,1117.0,177.4497,177.4497,177.4213,177.4307,1117.0
2019-04-08 12:50:00,187.67,187.68,187.47,187.48,6168.0,177.4402,177.4497,177.2511,177.2606,6168.0
2019-04-08 12:55:00,187.5,187.55,187.49,187.53,800.0,177.2795,177.3267,177.27,177.3078,800.0
2019-04-08 13:00:00,187.51,187.55,187.41,187.41,3000.0,177.2889,177.3267,177.1944,177.1944,3000.0
2019-04-08 13:05:00,187.4,187.48,187.29,187.48,4549.0,177.1849,177.2606,177.0809,177.2606,4549.0
2019-04-08 13:10:00,187.49,187.53,187.49,187.51,1800.0,177.27,177.3078,177.27,177.2889,1800.0
2019-04-08 13:15:00,187.5,187.5,187.22,187.24,2490.0,177.2795,177.2795,177.0147,177.0336,2490.0
2019-04-08 13:20:00,187.23,187.47,187.18,187.47,1500.0,177.0242,177.2511,176.9769,177.2511,1500.0
2019-04-08 13:25:00,187.48,187.54,187.47,187.54,1000.0,177.2606,177.3173,177.2511,177.3173,1000.0
2019-04-08 13:30:00,187.58,187.62,187.56,187.56,2500.0,177.3551,177.3929,177.3362,177.3362,2500.0
2019-04-08 13:35:00,187.59,187.59,187.48,187.51,2959.0,177.3646,177.3646,177.2606,177.2889,2959.0
2019-04-08 13:40:00,187.48,187.48,187.4,187.46,1202.0,177.2606,177.2606,177.1849,177.2416,1202.0
2019-04-08 13:45:00,187.44,187.49,187.44,187.48,944.0,177.2227,177.27,177.2227,177.2606,944.0
2019-04-08 13:50:00,187.47,187.67,187.47,187.48,4597.0,177.2511,177.4402,177.2511,177.2606,4597.0
2019-04-08 13:55:00,187.41,187.41,187.32,187.4,1800.0,177.1944,177.1944,177.1093,177.1849,1800.0
2019-04-08 14:00:00,187.44,187.62,187.43,187.62,1300.0,177.2227,177.3929,177.2133,177.3929,1300.0
2019-04-08 14:05:00,187.54,187.71,187.54,187.67,2623.0,177.3173,177.478,177.3173,177.4402,2623.0
2019-04-08 14:10:00,187.67,187.68,187.59,187.59,4234.0,177.4402,177.4497,177.3646,177.3646,4234.0
2019-04-08 14:15:00,187.61,187.62,187.52,187.54,3100.0,177.3835,177.3929,177.2984,177.3173,3100.0
2019-04-08 14:20:00,187.5,187.59,187.5,187.55,1630.0,177.2795,177.3646,177.2795,177.3267,1630.0
2019-04-08 14:25:00,187.55,187.64,187.52,187.57,3809.0,177.3267,177.4118,177.2984,177.3457,3809.0
2019-04-08 14:30:00,187.56,187.61,187.52,187.53,2760.0,177.3362,177.3835,177.2984,177.3078,2760.0
2019-04-08 14:35:00,187.58,187.62,187.52,187.52,2522.0,177.3551,177.3929,177.2984,177.2984,2522.0
2019-04-08 14:40:00,187.56,187.56,187.47,187.5,2819.0,177.3362,177.3362,177.2511,177.2795,2819.0
2019-04-08 14:45:00,187.49,187.49,187.39,187.39,1400.0,177.27,177.27,177.1755,177.1755,1400.0
2019-04-08 14:50:00,187.39,187.44,187.09,187.09,9131.0,177.1755,177.2227,176.8918,176.8918,9131.0
2019-04-08 14:55:00,187.09,187.24,187.09,187.21,4800.0,176.8918,177.0336,176.8918,177.0053,4800.0
2019-04-08 15:00:00,187.29,187.33,187.23,187.28,2500.0,177.0809,177.1187,177.0242,177.0715,2500.0
2019-04-08 15:05:00,187.34,187.43,187.24,187.24,12622.0,177.1282,177.2133,177.0336,177.0336,12622.0
2019-04-08 15:10:00,187.27,187.33,187.23,187.26,4902.0,177.062,177.1187,177.0242,177.0525,4902.0
2019-04-08 15:15:00,187.27,187.27,187.21,187.24,6217.0,177.062,177.062,177.0053,177.0336,6217.0
2019-04-08 15:20:00,187.23,187.28,187.14,187.28,6130.0,177.0242,177.0715,176.9391,177.0715,6130.0
2019-04-08 15:25:00,187.31,187.34,187.28,187.28,2476.0,177.0998,177.1282,177.0715,177.0715,2476.0
2019-04-08 15:30:00,187.29,187.32,187.14,187.28,10219.0,177.0809,177.1093,176.9391,177.0715,10219.0
2019-04-08 15:35:00,187.29,187.29,187.0,187.08,14423.0,177.0809,177.0809,176.8067,176.8824,14423.0
2019-04-08 15:40:00,187.09,187.19,187.03,187.04,15945.0,176.8918,176.9864,176.8351,176.8445,15945.0
2019-04-08 15:45:00,187.06,187.07,186.85,186.85,17442.0,176.8635,176.8729,176.6649,176.6649,17442.0
2019-04-08 15:50:00,186.83,187.0,186.82,186.92,26844.0,176.646,176.8067,176.6365,176.7311,26844.0
2019-04-08 15:55:00,186.93,187.28,186.86,187.17,79243.0,176.7405,177.0715,176.6744,176.9675,79243.0
2019-04-09 09:30:00,186.25,186.25,185.63,185.92,16385.0,176.0976,176.0976,175.5114,175.7856,16385.0
2019-04-09 09:35:00,185.92,186.12,185.5,185.77,7124.0,175.7856,175.9747,175.3885,175.6438,7124.0
2019-04-09 09:40:00,185.77,185.88,185.66,185.88,4308.0,175.6438,175.7478,175.5398,175.7478,4308.0
2019-04-09 09:45:00,185.88,185.91,185.5,185.5,6780.0,175.7478,175.7761,175.3885,175.3885,6780.0
2019-04-09 09:50:00,185.47,185.63,185.41,185.54,3300.0,175.3601,175.5114,175.3034,175.4263,3300.0
2019-04-09 09:55:00,185.64,185.72,185.52,185.7,4000.0,175.5209,175.5965,175.4074,175.5776,4000.0
2019-04-09 10:00:00,185.73,185.92,185.7,185.78,9085.0,175.6059,175.7856,175.5776,175.6532,9085.0
2019-04-09 10:05:00,185.81,186.12,185.78,186.11,7300.0,175.6816,175.9747,175.6532,175.9652,7300.0
2019-04-09 10:10:00,186.09,186.1,185.87,185.93,3500.0,175.9463,175.9558,175.7383,175.795,3500.0
2019-04-09 10:15:00,185.88,186.11,185.8,186.09,6261.0,175.7478,175.9652,175.6721,175.9463,6261.0
2019-04-09 10:20:00,186.13,186.21,186.03,186.09,6481.0,175.9841,176.0598,175.8896,175.9463,6481.0
2019-04-09 10:25:00,186.15,186.39,186.12,186.35,4200.0,176.0031,176.23,175.9747,176.1922,4200.0
2019-04-09 10:30:00,186.36,186.4,186.26,186.37,4482.0,176.2016,176.2394,176.1071,176.2111,4482.0
2019-04-09 10:35:00,186.44,186.45,186.27,186.31,3100.0,176.2772,176.2867,176.1165,176.1543,3100.0
2019-04-09 10:40:00,186.28,186.45,186.23,186.25,5386.0,176.126,176.2867,176.0787,176.0976,5386.0
2019-04-09 10:45:00,186.23,186.28,186.08,186.21,10122.0,176.0787,176.126,175.9369,176.0598,10122.0
2019-04-09 10:50:00,186.2,186.25,186.1,186.18,12367.0,176.0503,176.0976,175.9558,176.0314,12367.0
2019-04-09 10:55:00,186.18,186.53,186.13,186.53,6703.0,176.0314,176.3623,175.9841,176.3623,6703.0
2019-04-09 11:00:00,186.68,186.83,186.67,186.79,4183.0,176.5042,176.646,176.4947,176.6082,4183.0
2019-04-09 11:05:00,186.79,186.81,186.66,186.73,8093.0,176.6082,176.6271,176.4853,176.5514,8093.0
2019-04-09 11:10:00,186.73,186.94,186.72,186.94,6200.0,176.5514,176.75,176.542,176.75,6200.0
2019-04-09 11:15:00,186.97,187.02,186.61,186.62,9504.0,176.7784,176.8256,176.438,176.4474,9504.0
2019-04-09 11:20:00,186.59,186.73,186.44,186.44,5783.0,176.4191,176.5514,176.2772,176.2772,5783.0
2019-04-09 11:25:00,186.44,186.54,186.44,186.45,4831.0,176.2772,176.3718,176.2772,176.2867,4831.0
2019-04-09 11:30:00,186.4,186.63,186.4,186.49,4504.0,176.2394,176.4569,176.2394,176.3245,4504.0
2019-04-09 11:35:00,186.42,186.42,186.14,186.21,8396.0,176.2583,176.2583,175.9936,176.0598,8396.0
2019-04-09 11:40:00,186.2,186.29,186.19,186.29,4458.0,176.0503,176.1354,176.0409,176.1354,4458.0
2019-04-09 11:45:00,186.3,186.34,186.18,186.34,3871.0,176.1449,176.1827,176.0314,176.1827,3871.0
2019-04-09 11:50:00,186.35,186.39,186.25,186.25,1716.0,176.1922,176.23,176.0976,176.0976,1716.0
2019-04-09 11:55:00,186.22,186.39,186.18,186.34,8843.0,176.0692,176.23,176.0314,176.1827,8843.0
2019-04-09 12:00:00,186.33,186.61,186.28,186.49,11400.0,176.1732,176.438,176.126,176.3245,11400.0
2019-04-09 12:05:00,186.51,186.6,186.42,186.57,5900.0,176.3434,176.4285,176.2583,176.4002,5900.0
2019-04-09 12:10:00,186.57,186.7,186.55,186.63,7129.0,176.4002,176.5231,176.3813,176.4569,7129.0
2019-04-09 12:15:00,186.66,186.68,186.49,186.53,6763.0,176.4853,176.5042,176.3245,176.3623,6763.0
2019-04-09 12:20:00,186.55,186.6,186.5,186.54,6804.0,176.3813,176.4285,176.334,176.3718,6804.0
2019-04-09 12:25:00,186.57,186.61,186.52,186.53,2200.0,176.4002,176.438,176.3529,176.3623,2200.0
2019-04-09 12:30:00,186.54,186.61,186.47,186.48,4552.0,176.3718,176.438,176.3056,176.3151,4552.0
2019-04-09 12:35:00,186.47,186.54,186.46,186.49,3200.0,176.3056,176.3718,176.2962,176.3245,3200.0
2019-04-09 12:40:00,186.5,186.52,186.45,186.49,4622.0,176.334,176.3529,176.2867,176.3245,4622.0
2019-04-09 12:45:00,186.51,186.51,186.45,186.45,1605.0,176.3434,176.3434,176.2867,176.2867,1605.0
2019-04-09 12:50:00,186.45,186.45,186.35,186.4,6998.0,176.2867,176.2867,176.1922,176.2394,6998.0
2019-04-09 12:55:00,186.44,186.44,186.29,186.29,2781.0,176.2772,176.2772,176.1354,176.1354,2781.0
2019-04-09 13:00:00,186.29,186.29,186.05,186.11,9839.0,176.1354,176.1354,175.9085,175.9652,9839.0
2019-04-09 13:05:00,186.07,186.21,186.05,186.21,2426.0,175.9274,176.0598,175.9085,176.0598,2426.0
2019-04-09 13:10:00,186.21,186.29,186.21,186.28,3200.0,176.0598,176.1354,176.0598,176.126,3200.0
2019-04-09 13:15:00,186.25,186.36,186.25,186.27,2990.0,176.0976,176.2016,176.0976,176.1165,2990.0
2019-04-09 13:20:00,186.27,186.27,186.09,186.15,7521.0,176.1165,176.1165,175.9463,176.0031,7521.0
2019-04-09 13:25:00,186.15,186.17,185.94,185.94,6200.0,176.0031,176.022,175.8045,175.8045,6200.0
2019-04-09 13:30:00,185.98,186.01,185.94,185.97,4523.0,175.8423,175.8707,175.8045,175.8329,4523.0
2019-04-09 13:35:00,185.95,185.96,185.85,185.93,8310.0,175.814,175.8234,175.7194,175.795,8310.0
2019-04-09 13:40:00,186.0,186.11,185.97,185.97,2700.0,175.8612,175.9652,175.8329,175.8329,2700.0
2019-04-09 13:45:00,185.99,186.08,185.98,186.07,2931.0,175.8518,175.9369,175.8423,175.9274,2931.0
2019-04-09 13:50:00,186.05,186.05,185.82,185.84,5667.0,175.9085,175.9085,175.691,175.71,5667.0
2019-04-09 13:55:00,185.81,185.96,185.78,185.96,6577.0,175.6816,175.8234,175.6532,175.8234,6577.0
2019-04-09 14:00:00,185.99,186.05,185.88,185.88,3565.0,175.8518,175.9085,175.7478,175.7478,3565.0
2019-04-09 14:05:00,185.87,185.89,185.78,185.81,6249.0,175.7383,175.7572,175.6532,175.6816,6249.0
2019-04-09 14:10:00,185.86,186.12,185.86,186.12,4039.0,175.7289,175.9747,175.7289,175.9747,4039.0
2019-04-09 14:15:00,186.07,186.16,186.0,186.0,3469.0,175.9274,176.0125,175.8612,175.8612,3469.0
2019-04-09 14:20:00,186.02,186.05,185.94,186.01,4708.0,175.8801,175.9085,175.8045,175.8707,4708.0
2019-04-09 14:25:00,186.01,186.03,185.94,185.94,3522.0,175.8707,175.8896,175.8045,175.8045,3522.0
2019-04-09 14:30:00,185.94,186.02,185.94,186.01,4903.0,175.8045,175.8801,175.8045,175.8707,4903.0
2019-04-09 14:35:00,186.01,186.12,186.01,186.12,1730.0,175.8707,175.9747,175.8707,175.9747,1730.0
2019-04-09 14:40:00,186.14,186.18,185.93,185.93,5043.0,175.9936,176.0314,175.795,175.795,5043.0
2019-04-09 14:45:00,185.89,185.99,185.76,185.99,4103.0,175.7572,175.8518,175.6343,175.8518,4103.0
2019-04-09 14:50:00,186.02,186.05,185.97,186.03,4102.0,175.8801,175.9085,175.8329,175.8896,4102.0
2019-04-09 14:55:00,186.07,186.1,186.05,186.1,5429.0,175.9274,175.9558,175.9085,175.9558,5429.0
2019-04-09 15:00:00,186.1,186.27,186.1,186.25,3022.0,175.9558,176.1165,175.9558,176.0976,3022.0
2019-04-09 15:05:00,186.27,186.39,186.22,186.39,3734.0,176.1165,176.23,176.0692,176.23,3734.0
2019-04-09 15:10:00,186.39,186.43,186.37,186.43,4198.0,176.23,176.2678,176.2111,176.2678,4198.0
2019-04-09 15:15:00,186.44,186.56,186.44,186.53,4926.0,176.2772,176.3907,176.2772,176.3623,4926.0
2019-04-09 15:20:00,186.52,186.55,186.33,186.34,5623.0,176.3529,176.3813,176.1732,176.1827,5623.0
2019-04-09 15:25:00,186.33,186.41,186.21,186.4,6115.0,176.1732,176.2489,176.0598,176.2394,6115.0
2019-04-09 15:30:00,186.39,186.64,186.39,186.55,6255.0,176.23,176.4663,176.23,176.3813,6255.0
2019-04-09 15:35:00,186.57,186.74,186.54,186.74,5106.0,176.4002,176.5609,176.3718,176.5609,5106.0
2019-04-09 15:40:00,186.75,186.8,186.68,186.79,7240.0,176.5703,176.6176,176.5042,176.6082,7240.0
2019-04-09 15:45:00,186.8,186.9,186.79,186.87,8554.0,176.6176,176.7122,176.6082,176.6838,8554.0
2019-04-09 15:50:00,186.87,186.89,186.43,186.43,14869.0,176.6838,176.7027,176.2678,176.2678,14869.0
2019-04-09 15:55:00,186.41,186.73,186.28,186.72,40249.0,176.2489,176.5514,176.126,176.542,40249.0
2019-04-10 09:30:00,186.82,187.83,186.67,187.18,11913.0,176.6365,177.5915,176.4947,176.9769,11913.0
2019-04-10 09:35:00,186.99,187.25,186.75,186.82,1800.0,176.7973,177.0431,176.5703,176.6365,1800.0
2019-04-10 09:40:00,186.82,186.96,186.79,186.91,1500.0,176.6365,176.7689,176.6082,176.7216,1500.0
2019-04-10 09:45:00,186.91,186.91,186.77,186.77,3100.0,176.7216,176.7216,176.5893,176.5893,3100.0
2019-04-10 09:50:00,186.84,187.05,186.84,187.02,3437.0,176.6554,176.854,176.6554,176.8256,3437.0
2019-04-10 09:55:00,187.08,187.39,187.02,187.39,6300.0,176.8824,177.1755,176.8256,177.1755,6300.0
2019-04-10 10:00:00,187.29,187.33,186.8,186.93,4978.0,177.0809,177.1187,176.6176,176.7405,4978.0
2019-04-10 10:05:00,186.8,186.8,186.43,186.48,2201.0,176.6176,176.6176,176.2678,176.3151,2201.0
2019-04-10 10:10:00,186.53,186.59,186.29,186.51,9232.0,176.3623,176.4191,176.1354,176.3434,9232.0
2019-04-10 10:15:00,186.55,186.64,186.37,186.55,4346.0,176.3813,176.4663,176.2111,176.3813,4346.0
2019-04-10 10:20:00,186.6,186.6,185.69,186.15,40102.0,176.4285,176.4285,175.5681,176.0031,40102.0
2019-04-10 10:25:00,186.17,186.28,186.14,186.19,3600.0,176.022,176.126,175.9936,176.0409,3600.0
2019-04-10 10:30:00,186.24,186.38,186.01,186.04,10123.0,176.0881,176.2205,175.8707,175.8991,10123.0
2019-04-10 10:35:00,186.15,186.38,186.1,186.38,4212.0,176.0031,176.2205,175.9558,176.2205,4212.0
2019-04-10 10:40:00,186.47,186.59,186.31,186.35,10690.0,176.3056,176.4191,176.1543,176.1922,10690.0
2019-04-10 10:45:00,186.33,186.36,186.04,186.24,11503.0,176.1732,176.2016,175.8991,176.0881,11503.0
2019-04-10 10:50:00,186.24,186.24,185.9,185.97,6674.0,176.0881,176.0881,175.7667,175.8329,6674.0
2019-04-10 10:55:00,185.96,186.01,185.55,185.71,8300.0,175.8234,175.8707,175.4358,175.587,8300.0
2019-04-10 11:00:00,185.71,186.01,185.7,186.01,3788.0,175.587,175.8707,175.5776,175.8707,3788.0
2019-04-10 11:05:00,185.93,186.09,185.29,185.43,35181.0,175.795,175.9463,175.1899,175.3223,35181.0
2019-04-10 11:10:00,185.51,185.51,184.89,185.23,25413.0,175.3979,175.3979,174.8117,175.1332,25413.0
2019-04-10 11:15:00,185.27,185.35,185.26,185.31,13671.0,175.171,175.2467,175.1616,175.2088,13671.0
2019-04-10 11:20:00,185.32,185.32,184.94,184.96,15850.0,175.2183,175.2183,174.859,174.8779,15850.0
2019-04-10 11:25:00,184.96,185.0,184.78,184.85,17643.0,174.8779,174.9157,174.7077,174.7739,17643.0
2019-04-10 11:30:00,184.89,185.07,184.89,185.05,4957.0,174.8117,174.9819,174.8117,174.963,4957.0
2019-04-10 11:35:00,185.05,185.18,185.01,185.18,11943.0,174.963,175.0859,174.9252,175.0859,11943.0
2019-04-10 11:40:00,185.18,185.44,185.07,185.43,29738.0,175.0859,175.3318,174.9819,175.3223,29738.0
2019-04-10 11:45:00,185.44,185.55,185.3,185.3,10689.0,175.3318,175.4358,175.1994,175.1994,10689.0
2019-04-10 11:50:00,185.3,185.3,185.02,185.03,9200.0,175.1994,175.1994,174.9347,174.9441,9200.0
2019-04-10 11:55:00,185.06,185.27,185.04,185.18,10096.0,174.9725,175.171,174.9536,175.0859,10096.0
2019-04-10 12:00:00,185.2,185.25,185.06,185.06,7500.0,175.1048,175.1521,174.9725,174.9725,7500.0
2019-04-10 12:05:00,185.08,185.11,184.9,184.9,7227.0,174.9914,175.0197,174.8212,174.8212,7227.0
2019-04-10 12:10:00,184.88,184.9,184.81,184.88,4613.0,174.8023,174.8212,174.7361,174.8023,4613.0
2019-04-10 12:15:00,184.88,184.97,184.87,184.96,6365.0,174.8023,174.8874,174.7928,174.8779,6365.0
2019-04-10 12:20:00,184.96,185.03,184.9,184.99,17182.0,174.8779,174.9441,174.8212,174.9063,17182.0
2019-04-10 12:25:00,185.04,185.2,185.04,185.14,6300.0,174.9536,175.1048,174.9536,175.0481,6300.0
2019-04-10 12:30:00,185.12,185.15,185.02,185.04,7750.0,175.0292,175.0576,174.9347,174.9536,7750.0
2019-04-10 12:35:00,185.0,185.03,184.9,185.02,6700.0,174.9157,174.9441,174.8212,174.9347,6700.0
2019-04-10 12:40:00,185.02,185.06,185.0,185.05,3200.0,174.9347,174.9725,174.9157,174.963,3200.0
2019-04-10 12:45:00,185.07,185.07,184.98,185.06,3682.0,174.9819,174.9819,174.8968,174.9725,3682.0
2019-04-10 12:50:00,185.05,185.27,185.03,185.24,7839.0,174.963,175.171,174.9441,175.1427,7839.0
2019-04-10 12:55:00,185.27,185.28,185.17,185.21,3500.0,175.171,175.1805,175.0765,175.1143,3500.0
2019-04-10 13:00:00,185.21,185.4,185.2,185.31,11915.0,175.1143,175.2939,175.1048,175.2088,11915.0
2019-04-10 13:05:00,185.31,185.37,185.31,185.36,2581.0,175.2088,175.2656,175.2088,175.2561,2581.0
2019-04-10 13:10:00,185.4,185.43,185.33,185.34,2299.0,175.2939,175.3223,175.2278,175.2372,2299.0
2019-04-10 13:15:00,185.35,185.51,185.35,185.5,7804.0,175.2467,175.3979,175.2467,175.3885,7804.0
2019-04-10 13:20:00,185.52,185.57,185.5,185.53,5843.0,175.4074,175.4547,175.3885,175.4169,5843.0
2019-04-10 13:25:00,185.53,185.61,185.53,185.56,8957.0,175.4169,175.4925,175.4169,175.4452,8957.0
2019-04-10 13:30:00,185.55,185.66,185.55,185.66,4100.0,175.4358,175.5398,175.4358,175.5398,4100.0
2019-04-10 13:35:00,185.65,185.7,185.61,185.69,8486.0,175.5303,175.5776,175.4925,175.5681,8486.0
2019-04-10 13:40:00,185.67,185.73,185.61,185.61,4008.0,175.5492,175.6059,175.4925,175.4925,4008.0
2019-04-10 13:45:00,185.61,185.63,185.58,185.61,1117.0,175.4925,175.5114,175.4641,175.4925,1117.0
2019-04-10 13:50:00,185.62,185.7,185.61,185.63,4699.0,175.5019,175.5776,175.4925,175.5114,4699.0
2019-04-10 13:55:00,185.66,185.74,185.64,185.74,5744.0,175.5398,175.6154,175.5209,175.6154,5744.0
2019-04-10 14:00:00,185.76,185.84,185.69,185.69,3401.0,175.6343,175.71,175.5681,175.5681,3401.0
2019-04-10 14:05:00,185.69,185.7,185.65,185.7,2800.0,175.5681,175.5776,175.5303,175.5776,2800.0
2019-04-10 14:10:00,185.68,185.69,185.52,185.65,5415.0,175.5587,175.5681,175.4074,175.5303,5415.0
2019-04-10 14:15:00,185.68,185.78,185.65,185.77,3961.0,175.5587,175.6532,175.5303,175.6438,3961.0
2019-04-10 14:20:00,185.78,185.8,185.45,185.48,5956.0,175.6532,175.6721,175.3412,175.3696,5956.0
2019-04-10 14:25:00,185.52,185.77,185.52,185.77,3932.0,175.4074,175.6438,175.4074,175.6438,3932.0
2019-04-10 14:30:00,185.75,185.75,185.57,185.57,5580.0,175.6249,175.6249,175.4547,175.4547,5580.0
2019-04-10 14:35:00,185.63,185.67,185.56,185.56,4200.0,175.5114,175.5492,175.4452,175.4452,4200.0
2019-04-10 14:40:00,185.59,185.79,185.58,185.78,6385.0,175.4736,175.6627,175.4641,175.6532,6385.0
2019-04-10 14:45:00,185.81,185.85,185.69,185.7,2248.0,175.6816,175.7194,175.5681,175.5776,2248.0
2019-04-10 14:50:00,185.7,185.77,185.69,185.73,4900.0,175.5776,175.6438,175.5681,175.6059,4900.0
2019-04-10 14:55:00,185.72,185.73,185.55,185.62,6965.0,175.5965,175.6059,175.4358,175.5019,6965.0
2019-04-10 15:00:00,185.63,185.76,185.62,185.75,9429.0,175.5114,175.6343,175.5019,175.6249,9429.0
2019-04-10 15:05:00,185.73,185.85,185.73,185.85,5219.0,175.6059,175.7194,175.6059,175.7194,5219.0
2019-04-10 15:10:00,185.87,185.87,185.7,185.7,11499.0,175.7383,175.7383,175.5776,175.5776,11499.0
2019-04-10 15:15:00,185.68,185.69,185.49,185.49,13091.0,175.5587,175.5681,175.379,175.379,13091.0
2019-04-10 15:20:00,185.52,185.54,185.48,185.48,10692.0,175.4074,175.4263,175.3696,175.3696,10692.0
2019-04-10 15:25:00,185.5,185.5,185.38,185.39,10852.0,175.3885,175.3885,175.275,175.2845,10852.0
2019-04-10 15:30:00,185.38,185.45,185.34,185.42,15600.0,175.275,175.3412,175.2372,175.3128,15600.0
2019-04-10 15:35:00,185.43,185.48,185.36,185.36,12235.0,175.3223,175.3696,175.2561,175.2561,12235.0
2019-04-10 15:40:00,185.36,185.4,185.34,185.4,11152.0,175.2561,175.2939,175.2372,175.2939,11152.0
2019-04-10 15:45:00,185.4,185.42,185.2,185.25,23259.0,175.2939,175.3128,175.1048,175.1521,23259.0
2019-04-10 15:50:00,185.25,185.29,185.0,185.08,33575.0,175.1521,175.1899,174.9157,174.9914,33575.0
2019-04-10 15:55:00,185.07,185.32,185.02,185.29,55273.0,174.9819,175.2183,174.9347,175.1899,55273.0
2019-04-11 09:30:00,185.61,185.61,185.0,185.21,7825.0,175.4925,175.4925,174.9157,175.1143,7825.0
2019-04-11 09:35:00,185.26,185.26,184.81,184.96,11500.0,175.1616,175.1616,174.7361,174.8779,11500.0
2019-04-11 09:40:00,185.09,185.4,185.06,185.13,7154.0,175.0008,175.2939,174.9725,175.0387,7154.0
2019-04-11 09:45:00,185.07,185.37,185.01,185.05,17232.0,174.9819,175.2656,174.9252,174.963,17232.0
2019-04-11 09:50:00,185.01,185.1,184.74,185.0,4388.0,174.9252,175.0103,174.6699,174.9157,4388.0
2019-04-11 09:55:00,185.0,185.2,184.92,185.11,18510.0,174.9157,175.1048,174.8401,175.0197,18510.0
2019-04-11 10:00:00,185.06,185.11,184.97,185.03,9603.0,174.9725,175.0197,174.8874,174.9441,9603.0
2019-04-11 10:05:00,185.08,185.14,184.74,184.99,11158.0,174.9914,175.0481,174.6699,174.9063,11158.0
2019-04-11 10:10:00,185.01,185.07,184.75,184.95,7788.0,174.9252,174.9819,174.6794,174.8685,7788.0
2019-04-11 10:15:00,185.0,185.09,184.89,184.91,7204.0,174.9157,175.0008,174.8117,174.8306,7204.0
2019-04-11 10:20:00,184.99,185.06,184.86,184.92,8440.0,174.9063,174.9725,174.7834,174.8401,8440.0
2019-04-11 10:25:00,184.93,185.0,184.86,184.9,1300.0,174.8496,174.9157,174.7834,174.8212,1300.0
2019-04-11 10:30:00,184.9,185.08,184.87,184.94,6100.0,174.8212,174.9914,174.7928,174.859,6100.0
2019-04-11 10:35:00,185.0,185.1,184.96,185.08,7090.0,174.9157,175.0103,174.8779,174.9914,7090.0
2019-04-11 10:40:00,185.08,185.08,184.95,184.95,8535.0,174.9914,174.9914,174.8685,174.8685,8535.0
2019-04-11 10:45:00,185.0,185.08,184.95,185.0,11509.0,174.9157,174.9914,174.8685,174.9157,11509.0
2019-04-11 10:50:00,185.0,185.03,184.9,184.91,8276.0,174.9157,174.9441,174.8212,174.8306,8276.0
2019-04-11 10:55:00,184.89,185.03,184.89,184.95,6100.0,174.8117,174.9441,174.8117,174.8685,6100.0
2019-04-11 11:00:00,184.95,185.07,184.88,185.02,6828.0,174.8685,174.9819,174.8023,174.9347,6828.0
2019-04-11 11:05:00,185.02,185.08,184.95,184.97,9888.0,174.9347,174.9914,174.8685,174.8874,9888.0
2019-04-11 11:10:00,185.01,185.03,184.93,185.02,8600.0,174.9252,174.9441,174.8496,174.9347,8600.0
2019-04-11 11:15:00,185.0,185.07,184.9,184.98,12402.0,174.9157,174.9819,174.8212,174.8968,12402.0
2019-04-11 11:20:00,184.94,185.01,184.91,184.93,5402.0,174.859,174.9252,174.8306,174.8496,5402.0
2019-04-11 11:25:00,184.92,184.98,184.87,184.98,2540.0,174.8401,174.8968,174.7928,174.8968,2540.0
2019-04-11 11:30:00,184.85,184.91,184.85,184.89,1400.0,174.7739,174.8306,174.7739,174.8117,1400.0
2019-04-11 11:35:00,184.9,185.01,184.85,184.85,6088.0,174.8212,174.9252,174.7739,174.7739,6088.0
2019-04-11 11:40:00,184.85,184.85,184.57,184.64,4050.0,174.7739,174.7739,174.5092,174.5754,4050.0
2019-04-11 11:45:00,184.65,184.69,184.64,184.66,1700.0,174.5848,174.6226,174.5754,174.5943,1700.0
2019-04-11 11:50:00,184.74,184.74,184.63,184.7,3899.0,174.6699,174.6699,174.5659,174.6321,3899.0
2019-04-11 11:55:00,184.67,184.87,184.64,184.74,3600.0,174.6037,174.7928,174.5754,174.6699,3600.0
2019-04-11 12:00:00,184.74,184.91,184.71,184.89,1400.0,174.6699,174.8306,174.6415,174.8117,1400.0
2019-04-11 12:05:00,185.0,185.16,184.92,185.16,10829.0,174.9157,175.067,174.8401,175.067,10829.0
2019-04-11 12:10:00,185.18,185.2,184.94,185.0,8514.0,175.0859,175.1048,174.859,174.9157,8514.0
2019-04-11 12:15:00,184.98,184.99,184.88,184.93,3700.0,174.8968,174.9063,174.8023,174.8496,3700.0
2019-04-11 12:20:00,184.92,185.09,184.91,185.08,3500.0,174.8401,175.0008,174.8306,174.9914,3500.0
2019-04-11 12:25:00,185.05,185.14,185.01,185.14,1600.0,174.963,175.0481,174.9252,175.0481,1600.0
2019-04-11 12:30:00,185.13,185.2,185.0,185.06,8122.0,175.0387,175.1048,174.9157,174.9725,8122.0
2019-04-11 12:35:00,185.03,185.15,185.03,185.11,2182.0,174.9441,175.0576,174.9441,175.0197,2182.0
2019-04-11 12:40:00,185.09,185.32,185.07,185.32,4200.0,175.0008,175.2183,174.9819,175.2183,4200.0
2019-04-11 12:45:00,185.32,185.38,185.28,185.33,2949.0,175.2183,175.275,175.1805,175.2278,2949.0
2019-04-11 12:50:00,185.36,185.41,185.28,185.36,7947.0,175.2561,175.3034,175.1805,175.2561,7947.0
2019-04-11 12:55:00,185.36,185.4,185.3,185.31,2800.0,175.2561,175.2939,175.1994,175.2088,2800.0
2019-04-11 13:00:00,185.25,185.37,185.25,185.37,2900.0,175.1521,175.2656,175.1521,175.2656,2900.0
2019-04-11 13:05:00,185.42,185.43,185.24,185.34,7990.0,175.3128,175.3223,175.1427,175.2372,7990.0
2019-04-11 13:10:00,185.34,185.34,185.19,185.28,6429.0,175.2372,175.2372,175.0954,175.1805,6429.0
2019-04-11 13:15:00,185.26,185.28,185.19,185.28,4716.0,175.1616,175.1805,175.0954,175.1805,4716.0
2019-04-11 13:20:00,185.31,185.35,185.2,185.29,4613.0,175.2088,175.2467,175.1048,175.1899,4613.0
2019-04-11 13:25:00,185.29,185.36,185.24,185.27,3395.0,175.1899,175.2561,175.1427,175.171,3395.0
2019-04-11 13:30:00,185.29,185.29,185.2,185.29,4506.0,175.1899,175.1899,175.1048,175.1899,4506.0
2019-04-11 13:35:00,185.31,185.35,185.21,185.21,3100.0,175.2088,175.2467,175.1143,175.1143,3100.0
2019-04-11 13:40:00,185.22,185.25,185.13,185.22,7731.0,175.1237,175.1521,175.0387,175.1237,7731.0
2019-04-11 13:45:00,185.21,185.28,185.15,185.24,3200.0,175.1143,175.1805,175.0576,175.1427,3200.0
2019-04-11 13:50:00,185.23,185.34,185.17,185.17,8179.0,175.1332,175.2372,175.0765,175.0765,8179.0
2019-04-11 13:55:00,185.16,185.16,185.03,185.05,4100.0,175.067,175.067,174.9441,174.963,4100.0
2019-04-11 14:00:00,185.06,185.16,185.02,185.13,3300.0,174.9725,175.067,174.9347,175.0387,3300.0
2019-04-11 14:05:00,185.19,185.24,184.97,184.99,5200.0,175.0954,175.1427,174.8874,174.9063,5200.0
2019-04-11 14:10:00,185.0,185.05,184.94,185.0,4140.0,174.9157,174.963,174.859,174.9157,4140.0
2019-04-11 14:15:00,185.02,185.08,185.01,185.07,3844.0,174.9347,174.9914,174.9252,174.9819,3844.0
2019-04-11 14:20:00,185.05,185.09,184.99,185.09,4474.0,174.963,175.0008,174.9063,175.0008,4474.0
2019-04-11 14:25:00,185.14,185.18,185.01,185.01,3200.0,175.0481,175.0859,174.9252,174.9252,3200.0
2019-04-11 14:30:00,185.0,185.04,184.93,184.96,7700.0,174.9157,174.9536,174.8496,174.8779,7700.0
2019-04-11 14:35:00,184.96,185.01,184.93,184.97,5080.0,174.8779,174.9252,174.8496,174.8874,5080.0
2019-04-11 14:40:00,184.96,185.05,184.95,184.97,6704.0,174.8779,174.963,174.8685,174.8874,6704.0
2019-04-11 14:45:00,184.95,185.04,184.93,184.99,5305.0,174.8685,174.9536,174.8496,174.9063,5305.0
2019-04-11 14:50:00,184.98,185.06,184.93,184.99,6500.0,174.8968,174.9725,174.8496,174.9063,6500.0
2019-04-11 14:55:00,184.96,185.03,184.95,184.98,3800.0,174.8779,174.9441,174.8685,174.8968,3800.0
2019-04-11 15:00:00,184.98,185.11,184.97,185.09,5616.0,174.8968,175.0197,174.8874,175.0008,5616.0
2019-04-11 15:05:00,185.11,185.14,185.0,185.03,5978.0,175.0197,175.0481,174.9157,174.9441,5978.0
2019-04-11 15:10:00,185.02,185.06,184.94,184.97,7043.0,174.9347,174.9725,174.859,174.8874,7043.0
2019-04-11 15:15:00,184.96,185.07,184.95,185.01,6009.0,174.8779,174.9819,174.8685,174.9252,6009.0
2019-04-11 15:20:00,185.01,185.03,184.95,185.03,5662.0,174.9252,174.9441,174.8685,174.9441,5662.0
2019-04-11 15:25:00,185.02,185.09,184.94,184.97,8378.0,174.9347,175.0008,174.859,174.8874,8378.0
2019-04-11 15:30:00,184.97,185.15,184.97,185.13,7199.0,174.8874,175.0576,174.8874,175.0387,7199.0
2019-04-11 15:35:00,185.12,185.2,185.11,185.19,9462.0,175.0292,175.1048,175.0197,175.0954,9462.0
2019-04-11 15:40:00,185.17,185.27,185.12,185.27,10621.0,175.0765,175.171,175.0292,175.171,10621.0
2019-04-11 15:45:00,185.27,185.33,185.21,185.21,15614.0,175.171,175.2278,175.1143,175.1143,15614.0
2019-04-11 15:50:00,185.21,185.6,185.21,185.6,19792.0,175.1143,175.483,175.1143,175.483,19792.0
2019-04-11 15:55:00,185.6,185.62,185.15,185.26,87621.0,175.483,175.5019,175.0576,175.1616,87621.0
2019-04-12 09:30:00,186.9,187.27,186.2,186.2,15668.0,176.7122,177.062,176.0503,176.0503,15668.0
2019-04-12 09:35:00,186.44,186.79,186.27,186.62,18090.0,176.2772,176.6082,176.1165,176.4474,18090.0
2019-04-12 09:40:00,186.57,186.95,186.44,186.83,17946.0,176.4002,176.7594,176.2772,176.646,17946.0
2019-04-12 09:45:00,186.83,186.86,186.29,186.29,8441.0,176.646,176.6744,176.1354,176.1354,8441.0
2019-04-12 09:50:00,186.25,186.32,185.93,185.93,13532.0,176.0976,176.1638,175.795,175.795,13532.0
2019-04-12 09:55:00,186.01,186.11,185.93,186.08,5417.0,175.8707,175.9652,175.795,175.9369,5417.0
2019-04-12 10:00:00,186.05,186.16,185.84,186.02,8320.0,175.9085,176.0125,175.71,175.8801,8320.0
2019-04-12 10:05:00,186.05,186.41,186.04,186.24,5875.0,175.9085,176.2489,175.8991,176.0881,5875.0
2019-04-12 10:10:00,186.3,186.45,186.22,186.36,3200.0,176.1449,176.2867,176.0692,176.2016,3200.0
2019-04-12 10:15:00,186.35,186.62,186.32,186.54,5508.0,176.1922,176.4474,176.1638,176.3718,5508.0
2019-04-12 10:20:00,186.54,186.59,186.4,186.52,5380.0,176.3718,176.4191,176.2394,176.3529,5380.0
2019-04-12 10:25:00,186.52,186.7,186.4,186.7,7302.0,176.3529,176.5231,176.2394,176.5231,7302.0
2019-04-12 10:30:00,186.6,186.6,186.24,186.32,3871.0,176.4285,176.4285,176.0881,176.1638,3871.0
2019-04-12 10:35:00,186.31,186.31,186.13,186.19,4163.0,176.1543,176.1543,175.9841,176.0409,4163.0
2019-04-12 10:40:00,186.21,186.27,186.01,186.14,3580.0,176.0598,176.1165,175.8707,175.9936,3580.0
2019-04-12 10:45:00,186.08,186.32,186.05,186.25,6603.0,175.9369,176.1638,175.9085,176.0976,6603.0
2019-04-12 10:50:00,186.24,186.32,186.16,186.23,2908.0,176.0881,176.1638,176.0125,176.0787,2908.0
2019-04-12 10:55:00,186.2,186.36,186.2,186.3,3700.0,176.0503,176.2016,176.0503,176.1449,3700.0
2019-04-12 11:00:00,186.34,186.34,186.2,186.22,2300.0,176.1827,176.1827,176.0503,176.0692,2300.0
2019-04-12 11:05:00,186.22,186.31,186.19,186.31,3000.0,176.0692,176.1543,176.0409,176.1543,3000.0
2019-04-12 11:10:00,186.27,186.28,186.09,186.17,4250.0,176.1165,176.126,175.9463,176.022,4250.0
2019-04-12 11:15:00,186.2,186.21,186.04,186.2,2400.0,176.0503,176.0598,175.8991,176.0503,2400.0
2019-04-12 11:20:00,186.2,186.36,186.19,186.33,2734.0,176.0503,176.2016,176.0409,176.1732,2734.0
2019-04-12 11:25:00,186.32,186.44,186.24,186.41,4302.0,176.1638,176.2772,176.0881,176.2489,4302.0
2019-04-12 11:30:00,186.39,186.42,186.33,186.39,1899.0,176.23,176.2583,176.1732,176.23,1899.0
2019-04-12 11:35:00,186.42,186.42,186.26,186.29,2511.0,176.2583,176.2583,176.1071,176.1354,2511.0
2019-04-12 11:40:00,186.33,186.33,186.28,186.3,1209.0,176.1732,176.1732,176.126,176.1449,1209.0
2019-04-12 11:45:00,186.3,186.31,186.21,186.26,4700.0,176.1449,176.1543,176.0598,176.1071,4700.0
2019-04-12 11:50:00,186.28,186.44,186.27,186.41,3916.0,176.126,176.2772,176.1165,176.2489,3916.0
2019-04-12 11:55:00,186.44,186.56,186.43,186.54,2328.0,176.2772,176.3907,176.2678,176.3718,2328.0
2019-04-12 12:00:00,186.52,186.57,186.46,186.57,2400.0,176.3529,176.4002,176.2962,176.4002,2400.0
2019-04-12 12:05:00,186.57,186.71,186.56,186.68,2671.0,176.4002,176.5325,176.3907,176.5042,2671.0
2019-04-12 12:10:00,186.67,186.83,186.64,186.83,2115.0,176.4947,176.646,176.4663,176.646,2115.0
2019-04-12 12:15:00,186.86,187.05,186.85,187.01,2853.0,176.6744,176.854,176.6649,176.8162,2853.0
2019-04-12 12:20:00,187.02,187.04,186.79,186.82,10177.0,176.8256,176.8445,176.6082,176.6365,10177.0
2019-04-12 12:25:00,186.88,187.01,186.83,186.95,5224.0,176.6933,176.8162,176.646,176.7594,5224.0
2019-04-12 12:30:00,186.93,186.93,186.78,186.84,2700.0,176.7405,176.7405,176.5987,176.6554,2700.0
2019-04-12 12:35:00,186.83,186.9,186.76,186.78,2732.0,176.646,176.7122,176.5798,176.5987,2732.0
2019-04-12 12:40:00,186.77,186.83,186.74,186.81,3203.0,176.5893,176.646,176.5609,176.6271,3203.0
2019-04-12 12:45:00,186.82,186.85,186.76,186.76,3437.0,176.6365,176.6649,176.5798,176.5798,3437.0
2019-04-12 12:50:00,186.76,186.87,186.75,186.75,5207.0,176.5798,176.6838,176.5703,176.5703,5207.0
2019-04-12 12:55:00,186.74,186.75,186.73,186.74,1100.0,176.5609,176.5703,176.5514,176.5609,1100.0
2019-04-12 13:00:00,186.76,186.83,186.76,186.82,3547.0,176.5798,176.646,176.5798,176.6365,3547.0
2019-04-12 13:05:00,186.83,186.9,186.77,186.89,5801.0,176.646,176.7122,176.5893,176.7027,5801.0
2019-04-12 13:10:00,186.9,186.99,186.85,186.99,2314.0,176.7122,176.7973,176.6649,176.7973,2314.0
2019-04-12 13:15:00,186.97,187.05,186.95,186.95,4809.0,176.7784,176.854,176.7594,176.7594,4809.0
2019-04-12 13:20:00,186.97,186.97,186.86,186.9,1300.0,176.7784,176.7784,176.6744,176.7122,1300.0
2019-04-12 13:25:00,186.92,186.97,186.9,186.95,1200.0,176.7311,176.7784,176.7122,176.7594,1200.0
2019-04-12 13:30:00,186.96,186.97,186.89,186.91,3400.0,176.7689,176.7784,176.7027,176.7216,3400.0
2019-04-12 13:35:00,186.92,186.97,186.89,186.97,2200.0,176.7311,176.7784,176.7027,176.7784,2200.0
2019-04-12 13:40:00,186.97,187.01,186.96,187.01,1617.0,176.7784,176.8162,176.7689,176.8162,1617.0
2019-04-12 13:45:00,187.01,187.12,187.0,187.01,3600.0,176.8162,176.9202,176.8067,176.8162,3600.0
2019-04-12 13:50:00,186.99,187.03,186.96,187.0,3473.0,176.7973,176.8351,176.7689,176.8067,3473.0
2019-04-12 13:55:00,186.99,187.0,186.85,186.88,1957.0,176.7973,176.8067,176.6649,176.6933,1957.0
2019-04-12 14:00:00,186.92,187.06,186.83,186.84,6492.0,176.7311,176.8635,176.646,176.6554,6492.0
2019-04-12 14:05:00,186.89,187.0,186.89,186.99,2800.0,176.7027,176.8067,176.7027,176.7973,2800.0
2019-04-12 14:10:00,187.02,187.02,186.91,187.0,5687.0,176.8256,176.8256,176.7216,176.8067,5687.0
2019-04-12 14:15:00,186.96,187.05,186.96,187.0,3943.0,176.7689,176.854,176.7689,176.8067,3943.0
2019-04-12 14:20:00,186.99,187.01,186.94,186.94,3500.0,176.7973,176.8162,176.75,176.75,3500.0
2019-04-12 14:25:00,186.96,187.0,186.89,187.0,4232.0,176.7689,176.8067,176.7027,176.8067,4232.0
2019-04-12 14:30:00,186.99,186.99,186.88,186.93,3938.0,176.7973,176.7973,176.6933,176.7405,3938.0
2019-04-12 14:35:00,186.95,186.99,186.94,186.96,1238.0,176.7594,176.7973,176.75,176.7689,1238.0
2019-04-12 14:40:00,186.96,187.01,186.95,186.97,4124.0,176.7689,176.8162,176.7594,176.7784,4124.0
2019-04-12 14:45:00,186.95,186.97,186.89,186.92,1921.0,176.7594,176.7784,176.7027,176.7311,1921.0
2019-04-12 14:50:00,186.92,186.92,186.88,186.91,2392.0,176.7311,176.7311,176.6933,176.7216,2392.0
2019-04-12 14:55:00,186.9,186.98,186.9,186.96,5011.0,176.7122,176.7878,176.7122,176.7689,5011.0
2019-04-12 15:00:00,186.96,186.99,186.9,186.99,2800.0,176.7689,176.7973,176.7122,176.7973,2800.0
2019-04-12 15:05:00,186.94,187.05,186.89,187.04,3246.0,176.75,176.854,176.7027,176.8445,3246.0
2019-04-12 15:10:00,187.07,187.09,186.9,186.93,9521.0,176.8729,176.8918,176.7122,176.7405,9521.0
2019-04-12 15:15:00,186.93,186.93,186.79,186.84,4637.0,176.7405,176.7405,176.6082,176.6554,4637.0
2019-04-12 15:20:00,186.81,186.81,186.69,186.74,5208.0,176.6271,176.6271,176.5136,176.5609,5208.0
2019-04-12 15:25:00,186.74,186.91,186.73,186.9,3444.0,176.5609,176.7216,176.5514,176.7122,3444.0
2019-04-12 15:30:00,186.92,187.02,186.89,186.93,10555.0,176.7311,176.8256,176.7027,176.7405,10555.0
2019-04-12 15:35:00,186.94,187.06,186.8,187.02,8572.0,176.75,176.8635,176.6176,176.8256,8572.0
2019-04-12 15:40:00,186.99,186.99,186.86,186.96,12042.0,176.7973,176.7973,176.6744,176.7689,12042.0
2019-04-12 15:45:00,186.96,186.96,186.87,186.92,13479.0,176.7689,176.7689,176.6838,176.7311,13479.0
2019-04-12 15:50:00,186.93,186.93,186.69,186.86,18217.0,176.7405,176.7405,176.5136,176.6744,18217.0
2019-04-12 15:55:00,186.9,187.11,186.85,187.07,35806.0,176.7122,176.9107,176.6649,176.8729,35806.0
2019-04-15 09:30:00,187.14,188.0,187.14,187.85,24600.0,176.9391,177.7522,176.9391,177.6104,24600.0
2019-04-15 09:35:00,187.85,188.16,187.82,188.1,6055.0,177.6104,177.9035,177.582,177.8468,6055.0
2019-04-15 09:40:00,188.1,188.51,188.1,188.51,6200.0,177.8468,178.2344,177.8468,178.2344,6200.0
2019-04-15 09:45:00,188.61,188.64,188.18,188.46,4400.0,178.329,178.3573,177.9224,178.1871,4400.0
2019-04-15 09:50:00,188.42,188.49,188.22,188.22,3501.0,178.1493,178.2155,177.9602,177.9602,3501.0
2019-04-15 09:55:00,188.25,188.63,188.21,188.63,6400.0,177.9886,178.3479,177.9508,178.3479,6400.0
2019-04-15 10:00:00,188.48,188.66,188.43,188.51,4797.0,178.206,178.3762,178.1588,178.2344,4797.0
2019-04-15 10:05:00,188.55,188.55,188.41,188.46,2900.0,178.2722,178.2722,178.1399,178.1871,2900.0
2019-04-15 10:10:00,188.45,188.6,188.41,188.48,4830.0,178.1777,178.3195,178.1399,178.206,4830.0
2019-04-15 10:15:00,188.43,188.5,188.42,188.46,1700.0,178.1588,178.225,178.1493,178.1871,1700.0
2019-04-15 10:20:00,188.45,188.56,188.31,188.53,3317.0,178.1777,178.2817,178.0453,178.2533,3317.0
2019-04-15 10:25:00,188.53,188.56,188.51,188.51,1464.0,178.2533,178.2817,178.2344,178.2344,1464.0
2019-04-15 10:30:00,188.5,188.84,188.44,188.63,11849.0,178.225,178.5464,178.1682,178.3479,11849.0
2019-04-15 10:35:00,188.56,188.56,188.11,188.35,5500.0,178.2817,178.2817,177.8562,178.0831,5500.0
2019-04-15 10:40:00,188.35,188.35,187.84,187.84,3793.0,178.0831,178.0831,177.6009,177.6009,3793.0
2019-04-15 10:45:00,187.8,188.12,187.8,188.12,1600.0,177.5631,177.8657,177.5631,177.8657,1600.0
2019-04-15 10:50:00,188.26,188.36,188.23,188.31,702.0,177.998,178.0926,177.9697,178.0453,702.0
2019-04-15 10:55:00,188.35,188.4,188.34,188.39,1300.0,178.0831,178.1304,178.0737,178.121,1300.0
2019-04-15 11:00:00,188.45,188.6,188.45,188.59,2897.0,178.1777,178.3195,178.1777,178.3101,2897.0
2019-04-15 11:05:00,188.59,188.7,188.55,188.62,3900.0,178.3101,178.4141,178.2722,178.3384,3900.0
2019-04-15 11:10:00,188.66,188.9,188.65,188.82,4300.0,178.3762,178.6032,178.3668,178.5275,4300.0
2019-04-15 11:15:00,188.82,188.88,188.79,188.79,5916.0,178.5275,178.5842,178.4991,178.4991,5916.0
2019-04-15 11:20:00,188.79,188.79,188.72,188.72,3364.0,178.4991,178.4991,178.433,178.433,3364.0
2019-04-15 11:25:00,188.69,188.69,188.45,188.56,3072.0,178.4046,178.4046,178.1777,178.2817,3072.0
2019-04-15 11:30:00,188.54,188.77,188.54,188.77,3515.0,178.2628,178.4802,178.2628,178.4802,3515.0
2019-04-15 11:35:00,188.77,188.78,188.66,188.68,2800.0,178.4802,178.4897,178.3762,178.3951,2800.0
2019-04-15 11:40:00,188.65,188.7,188.47,188.5,2801.0,178.3668,178.4141,178.1966,178.225,2801.0
2019-04-15 11:45:00,188.59,188.7,188.57,188.63,3118.0,178.3101,178.4141,178.2911,178.3479,3118.0
2019-04-15 11:50:00,188.61,188.78,188.59,188.6,7101.0,178.329,178.4897,178.3101,178.3195,7101.0
2019-04-15 11:55:00,188.66,188.78,188.66,188.73,3303.0,178.3762,178.4897,178.3762,178.4424,3303.0
2019-04-15 12:00:00,188.75,188.79,188.64,188.71,3713.0,178.4613,178.4991,178.3573,178.4235,3713.0
2019-04-15 12:05:00,188.76,188.88,188.71,188.83,4500.0,178.4708,178.5842,178.4235,178.537,4500.0
2019-04-15 12:10:00,188.76,188.82,188.74,188.82,500.0,178.4708,178.5275,178.4519,178.5275,500.0
2019-04-15 12:15:00,188.86,188.9,188.8,188.89,1878.0,178.5653,178.6032,178.5086,178.5937,1878.0
2019-04-15 12:20:00,188.94,188.97,188.92,188.92,1800.0,178.641,178.6693,178.6221,178.6221,1800.0
2019-04-15 12:25:00,188.96,189.06,188.96,189.04,6166.0,178.6599,178.7544,178.6599,178.7355,6166.0
2019-04-15 12:30:00,189.04,189.1,189.03,189.05,1800.0,178.7355,178.7923,178.7261,178.745,1800.0
2019-04-15 12:35:00,189.04,189.1,188.86,188.91,6994.0,178.7355,178.7923,178.5653,178.6126,6994.0
2019-04-15 12:40:00,188.89,188.89,188.6,188.65,5921.0,178.5937,178.5937,178.3195,178.3668,5921.0
2019-04-15 12:45:00,188.65,188.7,188.64,188.65,1700.0,178.3668,178.4141,178.3573,178.3668,1700.0
2019-04-15 12:50:00,188.64,188.68,188.63,188.67,2300.0,178.3573,178.3951,178.3479,178.3857,2300.0
2019-04-15 12:55:00,188.67,188.74,188.67,188.74,2871.0,178.3857,178.4519,178.3857,178.4519,2871.0
2019-04-15 13:00:00,188.72,188.75,188.61,188.61,7000.0,178.433,178.4613,178.329,178.329,7000.0
2019-04-15 13:05:00,188.63,188.65,188.57,188.57,700.0,178.3479,178.3668,178.2911,178.2911,700.0
2019-04-15 13:10:00,188.57,188.65,188.56,188.65,2704.0,178.2911,178.3668,178.2817,178.3668,2704.0
2019-04-15 13:15:00,188.64,188.7,188.59,188.6,3900.0,178.3573,178.4141,178.3101,178.3195,3900.0
2019-04-15 13:20:00,188.65,188.86,188.63,188.85,2400.0,178.3668,178.5653,178.3479,178.5559,2400.0
2019-04-15 13:25:00,188.92,188.95,188.92,188.94,600.0,178.6221,178.6504,178.6221,178.641,600.0
2019-04-15 13:30:00,188.97,189.02,188.97,188.98,3705.0,178.6693,178.7166,178.6693,178.6788,3705.0
2019-04-15 13:35:00,188.97,189.01,188.95,189.01,1900.0,178.6693,178.7072,178.6504,178.7072,1900.0
2019-04-15 13:40:00,189.01,189.07,188.92,188.92,3902.0,178.7072,178.7639,178.6221,178.6221,3902.0
2019-04-15 13:45:00,188.77,188.84,188.77,188.84,1110.0,178.4802,178.5464,178.4802,178.5464,1110.0
2019-04-15 13:50:00,188.9,188.91,188.88,188.88,600.0,178.6032,178.6126,178.5842,178.5842,600.0
2019-04-15 13:55:00,188.89,188.94,188.88,188.93,1223.0,178.5937,178.641,178.5842,178.6315,1223.0
2019-04-15 14:00:00,188.95,189.01,188.94,189.0,2879.0,178.6504,178.7072,178.641,178.6977,2879.0
2019-04-15 14:05:00,189.0,189.06,189.0,189.06,1296.0,178.6977,178.7544,178.6977,178.7544,1296.0
2019-04-15 14:10:00,189.08,189.14,189.08,189.14,2019.0,178.7733,178.8301,178.7733,178.8301,2019.0
2019-04-15 14:15:00,189.18,189.24,189.15,189.23,7593.0,178.8679,178.9246,178.8395,178.9152,7593.0
2019-04-15 14:20:00,189.23,189.23,188.96,189.01,3537.0,178.9152,178.9152,178.6599,178.7072,3537.0
2019-04-15 14:25:00,189.0,189.0,188.9,188.97,3100.0,178.6977,178.6977,178.6032,178.6693,3100.0
2019-04-15 14:30:00,189.0,189.05,188.99,189.02,1800.0,178.6977,178.745,178.6882,178.7166,1800.0
2019-04-15 14:35:00,189.06,189.12,189.02,189.02,4327.0,178.7544,178.8112,178.7166,178.7166,4327.0
2019-04-15 14:40:00,189.06,189.09,189.02,189.09,1900.0,178.7544,178.7828,178.7166,178.7828,1900.0
2019-04-15 14:45:00,189.09,189.13,189.09,189.09,1800.0,178.7828,178.8206,178.7828,178.7828,1800.0
2019-04-15 14:50:00,189.09,189.21,189.08,189.19,3947.0,178.7828,178.8963,178.7733,178.8773,3947.0
2019-04-15 14:55:00,189.18,189.23,189.18,189.2,2520.0,178.8679,178.9152,178.8679,178.8868,2520.0
2019-04-15 15:00:00,189.22,189.22,189.01,189.03,5244.0,178.9057,178.9057,178.7072,178.7261,5244.0
2019-04-15 15:05:00,189.04,189.18,188.99,189.18,3010.0,178.7355,178.8679,178.6882,178.8679,3010.0
2019-04-15 15:10:00,189.17,189.21,189.16,189.21,2910.0,178.8584,178.8963,178.849,178.8963,2910.0
2019-04-15 15:15:00,189.25,189.28,189.22,189.24,3237.0,178.9341,178.9624,178.9057,178.9246,3237.0
2019-04-15 15:20:00,189.23,189.29,189.23,189.29,2104.0,178.9152,178.9719,178.9152,178.9719,2104.0
2019-04-15 15:25:00,189.28,189.29,189.23,189.25,1680.0,178.9624,178.9719,178.9152,178.9341,1680.0
2019-04-15 15:30:00,189.25,189.25,189.08,189.13,6597.0,178.9341,178.9341,178.7733,178.8206,6597.0
2019-04-15 15:35:00,189.13,189.18,189.06,189.08,5106.0,178.8206,178.8679,178.7544,178.7733,5106.0
2019-04-15 15:40:00,189.09,189.24,189.09,189.21,10059.0,178.7828,178.9246,178.7828,178.8963,10059.0
2019-04-15 15:45:00,189.21,189.38,189.2,189.26,17315.0,178.8963,179.057,178.8868,178.9435,17315.0
2019-04-15 15:50:00,189.27,189.35,189.17,189.28,15979.0,178.953,179.0286,178.8584,178.9624,15979.0
2019-04-15 15:55:00,189.31,189.49,189.2,189.23,46420.0,178.9908,179.161,178.8868,178.9152,46420.0
2019-04-16 09:30:00,189.27,189.89,188.9,189.88,21129.0,178.953,179.5392,178.6032,179.5297,21129.0
2019-04-16 09:35:00,189.8,190.74,189.8,190.69,16199.0,179.4541,180.3429,179.4541,180.2956,16199.0
2019-04-16 09:40:00,190.68,190.76,190.18,190.25,11037.0,180.2861,180.3618,179.8134,179.8796,11037.0
2019-04-16 09:45:00,190.21,190.25,189.84,189.84,4800.0,179.8417,179.8796,179.4919,179.4919,4800.0
2019-04-16 09:50:00,189.85,190.02,189.83,190.02,3400.0,179.5014,179.6621,179.4825,179.6621,3400.0
2019-04-16 09:55:00,190.02,190.04,189.78,189.94,6800.0,179.6621,179.681,179.4352,179.5865,6800.0
2019-04-16 10:00:00,189.98,190.05,189.9,189.97,7557.0,179.6243,179.6905,179.5486,179.6148,7557.0
2019-04-16 10:05:00,189.93,189.97,189.85,189.87,4270.0,179.577,179.6148,179.5014,179.5203,4270.0
2019-04-16 10:10:00,189.85,190.17,189.77,190.12,12636.0,179.5014,179.8039,179.4257,179.7567,12636.0
2019-04-16 10:15:00,190.18,190.5,190.18,190.36,6010.0,179.8134,180.1159,179.8134,179.9836,6010.0
2019-04-16 10:20:00,190.36,190.4,190.2,190.25,4992.0,179.9836,180.0214,179.8323,179.8796,4992.0
2019-04-16 10:25:00,190.28,190.32,190.1,190.1,6100.0,179.9079,179.9458,179.7377,179.7377,6100.0
2019-04-16 10:30:00,190.16,190.16,189.87,189.98,5284.0,179.7945,179.7945,179.5203,179.6243,5284.0
2019-04-16 10:35:00,189.99,190.02,189.87,189.91,3500.0,179.6337,179.6621,179.5203,179.5581,3500.0
2019-04-16 10:40:00,189.95,189.97,189.68,189.68,5900.0,179.5959,179.6148,179.3406,179.3406,5900.0
2019-04-16 10:45:00,189.67,189.9,189.66,189.88,4675.0,179.3312,179.5486,179.3217,179.5297,4675.0
2019-04-16 10:50:00,189.88,189.89,189.83,189.83,5989.0,179.5297,179.5392,179.4825,179.4825,5989.0
2019-04-16 10:55:00,189.87,189.94,189.78,189.91,4590.0,179.5203,179.5865,179.4352,179.5581,4590.0
2019-04-16 11:00:00,189.88,190.07,189.86,190.04,9479.0,179.5297,179.7094,179.5108,179.681,9479.0
2019-04-16 11:05:00,190.05,190.21,190.02,190.15,3450.0,179.6905,179.8417,179.6621,179.785,3450.0
2019-04-16 11:10:00,190.17,190.42,190.15,190.41,9428.0,179.8039,180.0403,179.785,180.0308,9428.0
2019-04-16 11:15:00,190.39,190.53,190.38,190.52,3200.0,180.0119,180.1443,180.0025,180.1348,3200.0
2019-04-16 11:20:00,190.51,190.69,190.48,190.64,4599.0,180.1254,180.2956,180.097,180.2483,4599.0
2019-04-16 11:25:00,190.62,190.63,190.48,190.53,6198.0,180.2294,180.2389,180.097,180.1443,6198.0
2019-04-16 11:30:00,190.5,190.5,190.12,190.12,2000.0,180.1159,180.1159,179.7567,179.7567,2000.0
2019-04-16 11:35:00,190.15,190.4,190.13,190.17,4136.0,179.785,180.0214,179.7661,179.8039,4136.0
2019-04-16 11:40:00,190.22,190.22,190.02,190.03,2507.0,179.8512,179.8512,179.6621,179.6716,2507.0
2019-04-16 11:45:00,189.91,190.14,189.9,190.06,4663.0,179.5581,179.7756,179.5486,179.6999,4663.0
2019-04-16 11:50:00,190.12,190.24,190.1,190.21,2464.0,179.7567,179.8701,179.7377,179.8417,2464.0
2019-04-16 11:55:00,190.18,190.28,190.09,190.1,5480.0,179.8134,179.9079,179.7283,179.7377,5480.0
2019-04-16 12:00:00,190.13,190.31,190.12,190.28,4313.0,179.7661,179.9363,179.7567,179.9079,4313.0
2019-04-16 12:05:00,190.29,190.38,190.29,190.38,2100.0,179.9174,180.0025,179.9174,180.0025,2100.0
2019-04-16 12:10:00,190.38,190.42,190.36,190.41,4572.0,180.0025,180.0403,179.9836,180.0308,4572.0
2019-04-16 12:15:00,190.37,190.49,190.36,190.49,4726.0,179.993,180.1065,179.9836,180.1065,4726.0
2019-04-16 12:20:00,190.55,190.55,190.29,190.29,3303.0,180.1632,180.1632,179.9174,179.9174,3303.0
2019-04-16 12:25:00,190.32,190.4,190.32,190.34,1760.0,179.9458,180.0214,179.9458,179.9647,1760.0
2019-04-16 12:30:00,190.37,190.42,190.33,190.35,3800.0,179.993,180.0403,179.9552,179.9741,3800.0
2019-04-16 12:35:00,190.37,190.47,190.34,190.41,2312.0,179.993,180.0876,179.9647,180.0308,2312.0
2019-04-16 12:40:00,190.41,190.42,190.32,190.37,5805.0,180.0308,180.0403,179.9458,179.993,5805.0
2019-04-16 12:45:00,190.36,190.49,190.32,190.37,8861.0,179.9836,180.1065,179.9458,179.993,8861.0
2019-04-16 12:50:00,190.42,190.47,190.38,190.47,2148.0,180.0403,180.0876,180.0025,180.0876,2148.0
2019-04-16 12:55:00,190.48,190.61,190.44,190.56,7663.0,180.097,180.2199,180.0592,180.1727,7663.0
2019-04-16 13:00:00,190.53,190.56,190.43,190.53,3743.0,180.1443,180.1727,180.0498,180.1443,3743.0
2019-04-16 13:05:00,190.47,190.53,190.47,190.5,1500.0,180.0876,180.1443,180.0876,180.1159,1500.0
2019-04-16 13:10:00,190.5,190.56,190.5,190.54,3682.0,180.1159,180.1727,180.1159,180.1538,3682.0
2019-04-16 13:15:00,190.51,190.51,190.39,190.49,3472.0,180.1254,180.1254,180.0119,180.1065,3472.0
2019-04-16 13:20:00,190.48,190.54,190.47,190.47,3800.0,180.097,180.1538,180.0876,180.0876,3800.0
2019-04-16 13:25:00,190.49,190.52,190.46,190.51,1700.0,180.1065,180.1348,180.0781,180.1254,1700.0
2019-04-16 13:30:00,190.51,190.69,190.51,190.69,11900.0,180.1254,180.2956,180.1254,180.2956,11900.0
2019-04-16 13:35:00,190.61,190.72,190.6,190.68,4300.0,180.2199,180.3239,180.2105,180.2861,4300.0
2019-04-16 13:40:00,190.64,190.68,190.59,190.6,2993.0,180.2483,180.2861,180.201,180.2105,2993.0
2019-04-16 13:45:00,190.62,190.7,190.62,190.69,2893.0,180.2294,180.305,180.2294,180.2956,2893.0
2019-04-16 13:50:00,190.71,190.78,190.69,190.73,3398.0,180.3145,180.3807,180.2956,180.3334,3398.0
2019-04-16 13:55:00,190.69,190.71,190.58,190.63,9533.0,180.2956,180.3145,180.1916,180.2389,9533.0
2019-04-16 14:00:00,190.64,190.64,190.44,190.5,2300.0,180.2483,180.2483,180.0592,180.1159,2300.0
2019-04-16 14:05:00,190.5,190.52,190.25,190.3,4049.0,180.1159,180.1348,179.8796,179.9268,4049.0
2019-04-16 14:10:00,190.27,190.41,190.26,190.41,5956.0,179.8985,180.0308,179.889,180.0308,5956.0
2019-04-16 14:15:00,190.37,190.37,190.31,190.33,1900.0,179.993,179.993,179.9363,179.9552,1900.0
2019-04-16 14:20:00,190.36,190.37,190.33,190.37,1400.0,179.9836,179.993,179.9552,179.993,1400.0
2019-04-16 14:25:00,190.37,190.5,190.35,190.5,3624.0,179.993,180.1159,179.9741,180.1159,3624.0
2019-04-16 14:30:00,190.5,190.54,190.46,190.53,6116.0,180.1159,180.1538,180.0781,180.1443,6116.0
2019-04-16 14:35:00,190.52,190.53,190.31,190.34,8842.0,180.1348,180.1443,179.9363,179.9647,8842.0
2019-04-16 14:40:00,190.34,190.37,190.25,190.25,2000.0,179.9647,179.993,179.8796,179.8796,2000.0
2019-04-16 14:45:00,190.28,190.44,190.28,190.44,2072.0,179.9079,180.0592,179.9079,180.0592,2072.0
2019-04-16 14:50:00,190.42,190.57,190.42,190.57,10996.0,180.0403,180.1821,180.0403,180.1821,10996.0
2019-04-16 14:55:00,190.58,190.59,190.51,190.53,1600.0,180.1916,180.201,180.1254,180.1443,1600.0
2019-04-16 15:00:00,190.53,190.6,190.5,190.6,5423.0,180.1443,180.2105,180.1159,180.2105,5423.0
2019-04-16 15:05:00,190.61,190.75,190.59,190.63,11245.0,180.2199,180.3523,180.201,180.2389,11245.0
2019-04-16 15:10:00,190.58,190.68,190.55,190.65,4666.0,180.1916,180.2861,180.1632,180.2578,4666.0
2019-04-16 15:15:00,190.74,190.75,190.65,190.73,4706.0,180.3429,180.3523,180.2578,180.3334,4706.0
2019-04-16 15:20:00,190.67,190.67,190.6,190.65,2760.0,180.2767,180.2767,180.2105,180.2578,2760.0
2019-04-16 15:25:00,190.64,190.64,190.55,190.64,5711.0,180.2483,180.2483,180.1632,180.2483,5711.0
2019-04-16 15:30:00,190.63,190.63,190.11,190.13,8273.0,180.2389,180.2389,179.7472,179.7661,8273.0
2019-04-16 15:35:00,190.09,190.13,189.89,190.13,10372.0,179.7283,179.7661,179.5392,179.7661,10372.0
2019-04-16 15:40:00,190.16,190.16,189.98,189.98,7536.0,179.7945,179.7945,179.6243,179.6243,7536.0
2019-04-16 15:45:00,189.99,190.23,189.99,190.2,13279.0,179.6337,179.8607,179.6337,179.8323,13279.0
2019-04-16 15:50:00,190.25,190.32,190.21,190.28,11531.0,179.8796,179.9458,179.8417,179.9079,11531.0
2019-04-16 15:55:00,190.24,190.61,190.24,190.55,33278.0,179.8701,180.2199,179.8701,180.1632,33278.0
2019-04-17 09:30:00,190.68,191.3,190.0,190.58,15426.0,180.2861,180.8723,179.6432,180.1916,15426.0
2019-04-17 09:35:00,190.31,190.6,190.3,190.45,2935.0,179.9363,180.2105,179.9268,180.0687,2935.0
2019-04-17 09:40:00,190.38,190.45,189.48,189.75,10196.0,180.0025,180.0687,179.1515,179.4068,10196.0
2019-04-17 09:45:00,189.75,190.34,189.65,190.06,6027.0,179.4068,179.9647,179.3123,179.6999,6027.0
2019-04-17 09:50:00,190.13,190.24,189.56,189.56,4720.0,179.7661,179.8701,179.2272,179.2272,4720.0
2019-04-17 09:55:00,189.69,189.69,189.58,189.64,1400.0,179.3501,179.3501,179.2461,179.3028,1400.0
2019-04-17 10:00:00,189.56,189.56,189.09,189.14,12510.0,179.2272,179.2272,178.7828,178.8301,12510.0
2019-04-17 10:05:00,189.06,189.17,188.94,189.0,2948.0,178.7544,178.8584,178.641,178.6977,2948.0
2019-04-17 10:10:00,189.02,189.21,189.01,189.14,2800.0,178.7166,178.8963,178.7072,178.8301,2800.0
2019-04-17 10:15:00,189.13,189.14,188.66,188.69,5360.0,178.8206,178.8301,178.3762,178.4046,5360.0
2019-04-17 10:20:00,188.79,188.98,188.66,188.98,2200.0,178.4991,178.6788,178.3762,178.6788,2200.0
2019-04-17 10:25:00,189.0,189.16,188.91,189.11,4528.0,178.6977,178.849,178.6126,178.8017,4528.0
2019-04-17 10:30:00,189.11,189.17,189.04,189.17,8815.0,178.8017,178.8584,178.7355,178.8584,8815.0
2019-04-17 10:35:00,189.14,189.25,189.14,189.19,3146.0,178.8301,178.9341,178.8301,178.8773,3146.0
2019-04-17 10:40:00,189.19,189.19,188.98,189.06,4900.0,178.8773,178.8773,178.6788,178.7544,4900.0
2019-04-17 10:45:00,189.05,189.18,189.05,189.1,2571.0,178.745,178.8679,178.745,178.7923,2571.0
2019-04-17 10:50:00,189.11,189.17,189.05,189.17,4806.0,178.8017,178.8584,178.745,178.8584,4806.0
2019-04-17 10:55:00,189.18,189.29,189.03,189.1,6750.0,178.8679,178.9719,178.7261,178.7923,6750.0
2019-04-17 11:00:00,189.17,189.32,189.17,189.32,2697.0,178.8584,179.0003,178.8584,179.0003,2697.0
2019-04-17 11:05:00,189.32,189.48,189.2,189.37,4962.0,179.0003,179.1515,178.8868,179.0475,4962.0
2019-04-17 11:10:00,189.35,189.36,189.01,189.03,3760.0,179.0286,179.0381,178.7072,178.7261,3760.0
2019-04-17 11:15:00,189.08,189.19,189.0,189.06,7182.0,178.7733,178.8773,178.6977,178.7544,7182.0
2019-04-17 11:20:00,188.99,189.1,188.94,189.1,5979.0,178.6882,178.7923,178.641,178.7923,5979.0
2019-04-17 11:25:00,189.08,189.17,189.0,189.0,3034.0,178.7733,178.8584,178.6977,178.6977,3034.0
2019-04-17 11:30:00,188.96,189.03,188.62,188.63,2400.0,178.6599,178.7261,178.3384,178.3479,2400.0
2019-04-17 11:35:00,188.69,188.8,188.61,188.71,8300.0,178.4046,178.5086,178.329,178.4235,8300.0
2019-04-17 11:40:00,188.7,188.74,188.57,188.59,3918.0,178.4141,178.4519,178.2911,178.3101,3918.0
2019-04-17 11:45:00,188.57,188.92,188.35,188.85,9588.0,178.2911,178.6221,178.0831,178.5559,9588.0
2019-04-17 11:50:00,188.85,188.85,188.73,188.8,1734.0,178.5559,178.5559,178.4424,178.5086,1734.0
2019-04-17 11:55:00,188.84,188.84,188.71,188.77,2000.0,178.5464,178.5464,178.4235,178.4802,2000.0
2019-04-17 12:00:00,188.76,188.79,188.47,188.58,3613.0,178.4708,178.4991,178.1966,178.3006,3613.0
2019-04-17 12:05:00,188.59,188.59,188.23,188.3,8721.0,178.3101,178.3101,177.9697,178.0359,8721.0
2019-04-17 12:10:00,188.25,188.51,188.22,188.45,3500.0,177.9886,178.2344,177.9602,178.1777,3500.0
2019-04-17 12:15:00,188.4,188.48,188.34,188.47,4396.0,178.1304,178.206,178.0737,178.1966,4396.0
2019-04-17 12:20:00,188.4,188.51,188.35,188.38,4599.0,178.1304,178.2344,178.0831,178.1115,4599.0
2019-04-17 12:25:00,188.38,188.54,188.36,188.52,1700.0,178.1115,178.2628,178.0926,178.2439,1700.0
2019-04-17 12:30:00,188.52,188.62,188.52,188.55,3700.0,178.2439,178.3384,178.2439,178.2722,3700.0
2019-04-17 12:35:00,188.55,188.68,188.55,188.64,2300.0,178.2722,178.3951,178.2722,178.3573,2300.0
2019-04-17 12:40:00,188.6,188.6,188.39,188.47,5200.0,178.3195,178.3195,178.121,178.1966,5200.0
2019-04-17 12:45:00,188.38,188.38,188.24,188.29,1200.0,178.1115,178.1115,177.9791,178.0264,1200.0
2019-04-17 12:50:00,188.28,188.34,188.23,188.34,2940.0,178.0169,178.0737,177.9697,178.0737,2940.0
2019-04-17 12:55:00,188.4,188.57,188.36,188.46,4500.0,178.1304,178.2911,178.0926,178.1871,4500.0
2019-04-17 13:00:00,188.42,188.48,188.34,188.47,1964.0,178.1493,178.206,178.0737,178.1966,1964.0
2019-04-17 13:05:00,188.47,188.56,188.45,188.56,2100.0,178.1966,178.2817,178.1777,178.2817,2100.0
2019-04-17 13:10:00,188.56,188.7,188.54,188.54,2202.0,178.2817,178.4141,178.2628,178.2628,2202.0
2019-04-17 13:15:00,188.56,188.62,188.53,188.57,2770.0,178.2817,178.3384,178.2533,178.2911,2770.0
2019-04-17 13:20:00,188.56,188.75,188.45,188.5,5537.0,178.2817,178.4613,178.1777,178.225,5537.0
2019-04-17 13:25:00,188.49,188.5,188.27,188.27,3227.0,178.2155,178.225,178.0075,178.0075,3227.0
2019-04-17 13:30:00,188.34,188.52,188.3,188.47,3229.0,178.0737,178.2439,178.0359,178.1966,3229.0
2019-04-17 13:35:00,188.5,188.63,188.48,188.63,2137.0,178.225,178.3479,178.206,178.3479,2137.0
2019-04-17 13:40:00,188.61,188.62,188.52,188.57,3300.0,178.329,178.3384,178.2439,178.2911,3300.0
2019-04-17 13:45:00,188.56,188.64,188.55,188.55,3400.0,178.2817,178.3573,178.2722,178.2722,3400.0
2019-04-17 13:50:00,188.58,188.61,188.5,188.55,3116.0,178.3006,178.329,178.225,178.2722,3116.0
2019-04-17 13:55:00,188.56,188.59,188.51,188.51,2739.0,178.2817,178.3101,178.2344,178.2344,2739.0
2019-04-17 14:00:00,188.5,188.61,188.4,188.46,2343.0,178.225,178.329,178.1304,178.1871,2343.0
2019-04-17 14:05:00,188.46,188.66,188.45,188.57,4532.0,178.1871,178.3762,178.1777,178.2911,4532.0
2019-04-17 14:10:00,188.46,188.46,188.29,188.33,2735.0,178.1871,178.1871,178.0264,178.0642,2735.0
2019-04-17 14:15:00,188.37,188.54,188.37,188.47,4312.0,178.102,178.2628,178.102,178.1966,4312.0
2019-04-17 14:20:00,188.47,188.48,188.28,188.28,1200.0,178.1966,178.206,178.0169,178.0169,1200.0
2019-04-17 14:25:00,188.31,188.32,188.18,188.22,3905.0,178.0453,178.0548,177.9224,177.9602,3905.0
2019-04-17 14:30:00,188.24,188.38,188.23,188.37,2016.0,177.9791,178.1115,177.9697,178.102,2016.0
2019-04-17 14:35:00,188.42,188.47,188.4,188.45,4300.0,178.1493,178.1966,178.1304,178.1777,4300.0
2019-04-17 14:40:00,188.51,188.51,188.38,188.4,1401.0,178.2344,178.2344,178.1115,178.1304,1401.0
2019-04-17 14:45:00,188.41,188.5,188.39,188.43,2949.0,178.1399,178.225,178.121,178.1588,2949.0
2019-04-17 14:50:00,188.44,188.66,188.44,188.66,2700.0,178.1682,178.3762,178.1682,178.3762,2700.0
2019-04-17 14:55:00,188.65,188.71,188.61,188.71,2200.0,178.3668,178.4235,178.329,178.4235,2200.0
2019-04-17 15:00:00,188.76,188.86,188.63,188.65,5499.0,178.4708,178.5653,178.3479,178.3668,5499.0
2019-04-17 15:05:00,188.67,188.73,188.67,188.73,2900.0,178.3857,178.4424,178.3857,178.4424,2900.0
2019-04-17 15:10:00,188.73,188.85,188.7,188.7,7969.0,178.4424,178.5559,178.4141,178.4141,7969.0
2019-04-17 15:15:00,188.63,188.63,188.55,188.59,3300.0,178.3479,178.3479,178.2722,178.3101,3300.0
2019-04-17 15:20:00,188.6,188.67,188.6,188.66,4937.0,178.3195,178.3857,178.3195,178.3762,4937.0
2019-04-17 15:25:00,188.68,188.74,188.63,188.63,8700.0,178.3951,178.4519,178.3479,178.3479,8700.0
2019-04-17 15:30:00,188.64,188.72,188.53,188.54,6175.0,178.3573,178.433,178.2533,178.2628,6175.0
2019-04-17 15:35:00,188.54,188.56,188.45,188.54,11916.0,178.2628,178.2817,178.1777,178.2628,11916.0
2019-04-17 15:40:00,188.54,188.67,188.51,188.66,10657.0,178.2628,178.3857,178.2344,178.3762,10657.0
2019-04-17 15:45:00,188.66,188.71,188.42,188.44,11383.0,178.3762,178.4235,178.1493,178.1682,11383.0
2019-04-17 15:50:00,188.43,188.44,188.11,188.12,23132.0,178.1588,178.1682,177.8562,177.8657,23132.0
2019-04-17 15:55:00,188.12,188.23,187.97,187.99,60116.0,177.8657,177.9697,177.7238,177.7428,60116.0
2019-04-18 09:30:00,187.8,187.89,187.3,187.78,38974.0,177.5631,177.6482,177.0904,177.5442,38974.0
2019-04-18 09:35:00,187.66,188.0,187.66,187.92,3959.0,177.4307,177.7522,177.4307,177.6766,3959.0
2019-04-18 09:40:00,187.92,188.22,187.92,188.08,2100.0,177.6766,177.9602,177.6766,177.8279,2100.0
2019-04-18 09:45:00,188.1,188.1,187.75,187.81,3870.0,177.8468,177.8468,177.5158,177.5726,3870.0
2019-04-18 09:50:00,187.91,187.91,187.33,187.44,5100.0,177.6671,177.6671,177.1187,177.2227,5100.0
2019-04-18 09:55:00,187.44,187.53,187.42,187.42,3301.0,177.2227,177.3078,177.2038,177.2038,3301.0
2019-04-18 10:00:00,187.37,187.62,187.28,187.55,1824.0,177.1566,177.3929,177.0715,177.3267,1824.0
2019-04-18 10:05:00,187.72,188.16,187.59,188.06,4154.0,177.4875,177.9035,177.3646,177.8089,4154.0
2019-04-18 10:10:00,188.23,188.34,188.19,188.21,3106.0,177.9697,178.0737,177.9319,177.9508,3106.0
2019-04-18 10:15:00,188.19,188.19,188.03,188.18,3300.0,177.9319,177.9319,177.7806,177.9224,3300.0
2019-04-18 10:20:00,188.22,188.22,187.87,187.89,4008.0,177.9602,177.9602,177.6293,177.6482,4008.0
2019-04-18 10:25:00,188.12,188.24,187.98,188.14,2600.0,177.8657,177.9791,177.7333,177.8846,2600.0
2019-04-18 10:30:00,188.21,188.42,188.13,188.17,3700.0,177.9508,178.1493,177.8751,177.9129,3700.0
2019-04-18 10:35:00,188.16,188.24,187.92,187.94,2609.0,177.9035,177.9791,177.6766,177.6955,2609.0
2019-04-18 10:40:00,187.8,187.8,187.68,187.7,1000.0,177.5631,177.5631,177.4497,177.4686,1000.0
2019-04-18 10:45:00,187.61,187.8,187.6,187.8,3735.0,177.3835,177.5631,177.374,177.5631,3735.0
2019-04-18 10:50:00,187.86,187.87,187.62,187.62,3202.0,177.6198,177.6293,177.3929,177.3929,3202.0
2019-04-18 10:55:00,187.56,187.93,187.56,187.89,2420.0,177.3362,177.686,177.3362,177.6482,2420.0
2019-04-18 11:00:00,187.9,187.9,187.81,187.88,2300.0,177.6577,177.6577,177.5726,177.6388,2300.0
2019-04-18 11:05:00,187.97,188.23,187.94,188.14,7100.0,177.7238,177.9697,177.6955,177.8846,7100.0
2019-04-18 11:10:00,188.16,188.47,188.11,188.43,2500.0,177.9035,178.1966,177.8562,178.1588,2500.0
2019-04-18 11:15:00,188.42,188.56,188.35,188.35,4889.0,178.1493,178.2817,178.0831,178.0831,4889.0
2019-04-18 11:20:00,188.38,188.38,188.09,188.16,1808.0,178.1115,178.1115,177.8373,177.9035,1808.0
2019-04-18 11:25:00,188.16,188.25,188.16,188.24,2000.0,177.9035,177.9886,177.9035,177.9791,2000.0
2019-04-18 11:30:00,188.31,188.45,188.3,188.45,3200.0,178.0453,178.1777,178.0359,178.1777,3200.0
2019-04-18 11:35:00,188.6,188.7,188.51,188.66,2406.0,178.3195,178.4141,178.2344,178.3762,2406.0
2019-04-18 11:40:00,188.7,188.75,188.51,188.51,5279.0,178.4141,178.4613,178.2344,178.2344,5279.0
2019-04-18 11:45:00,188.6,188.6,188.41,188.46,3634.0,178.3195,178.3195,178.1399,178.1871,3634.0
2019-04-18 11:50:00,188.46,188.6,188.45,188.6,1500.0,178.1871,178.3195,178.1777,178.3195,1500.0
2019-04-18 11:55:00,188.61,188.75,188.56,188.62,3100.0,178.329,178.4613,178.2817,178.3384,3100.0
2019-04-18 12:00:00,188.65,188.71,188.63,188.67,1030.0,178.3668,178.4235,178.3479,178.3857,1030.0
2019-04-18 12:05:00,188.75,188.83,188.66,188.66,5950.0,178.4613,178.537,178.3762,178.3762,5950.0
2019-04-18 12:10:00,188.68,188.77,188.64,188.71,3083.0,178.3951,178.4802,178.3573,178.4235,3083.0
2019-04-18 12:15:00,188.68,188.88,188.68,188.85,6083.0,178.3951,178.5842,178.3951,178.5559,6083.0
2019-04-18 12:20:00,188.81,188.81,188.69,188.76,900.0,178.5181,178.5181,178.4046,178.4708,900.0
2019-04-18 12:25:00,188.73,188.78,188.69,188.76,3379.0,178.4424,178.4897,178.4046,178.4708,3379.0
2019-04-18 12:30:00,188.75,188.79,188.72,188.77,1200.0,178.4613,178.4991,178.433,178.4802,1200.0
2019-04-18 12:35:00,188.81,188.9,188.77,188.77,3105.0,178.5181,178.6032,178.4802,178.4802,3105.0
2019-04-18 12:40:00,188.82,188.88,188.77,188.88,1714.0,178.5275,178.5842,178.4802,178.5842,1714.0
2019-04-18 12:45:00,188.83,188.88,188.61,188.63,5100.0,178.537,178.5842,178.329,178.3479,5100.0
2019-04-18 12:50:00,188.62,188.66,188.54,188.66,2300.0,178.3384,178.3762,178.2628,178.3762,2300.0
2019-04-18 12:55:00,188.66,188.75,188.66,188.75,1900.0,178.3762,178.4613,178.3762,178.4613,1900.0
2019-04-18 13:00:00,188.72,188.8,188.59,188.59,2500.0,178.433,178.5086,178.3101,178.3101,2500.0
2019-04-18 13:05:00,188.67,188.77,188.64,188.74,5035.0,178.3857,178.4802,178.3573,178.4519,5035.0
2019-04-18 13:10:00,188.8,188.91,188.8,188.83,1258.0,178.5086,178.6126,178.5086,178.537,1258.0
2019-04-18 13:15:00,188.93,188.95,188.87,188.95,2000.0,178.6315,178.6504,178.5748,178.6504,2000.0
2019-04-18 13:20:00,188.94,188.95,188.68,188.76,3300.0,178.641,178.6504,178.3951,178.4708,3300.0
2019-04-18 13:25:00,188.67,188.7,188.64,188.64,500.0,178.3857,178.4141,178.3573,178.3573,500.0
2019-04-18 13:30:00,188.64,188.7,188.64,188.7,400.0,178.3573,178.4141,178.3573,178.4141,400.0
2019-04-18 13:35:00,188.63,188.7,188.35,188.35,4020.0,178.3479,178.4141,178.0831,178.0831,4020.0
2019-04-18 13:40:00,188.42,188.5,188.42,188.49,1000.0,178.1493,178.225,178.1493,178.2155,1000.0
2019-04-18 13:45:00,188.51,188.61,188.51,188.61,1100.0,178.2344,178.329,178.2344,178.329,1100.0
2019-04-18 13:50:00,188.62,188.73,188.62,188.73,1000.0,178.3384,178.4424,178.3384,178.4424,1000.0
2019-04-18 13:55:00,188.74,188.86,188.72,188.78,2800.0,178.4519,178.5653,178.433,178.4897,2800.0
2019-04-18 14:00:00,188.76,188.77,188.65,188.66,1880.0,178.4708,178.4802,178.3668,178.3762,1880.0
2019-04-18 14:05:00,188.7,188.77,188.66,188.77,2711.0,178.4141,178.4802,178.3762,178.4802,2711.0
2019-04-18 14:10:00,188.81,188.88,188.81,188.88,800.0,178.5181,178.5842,178.5181,178.5842,800.0
2019-04-18 14:15:00,188.94,189.02,188.9,188.9,4216.0,178.641,178.7166,178.6032,178.6032,4216.0
2019-04-18 14:20:00,188.89,188.9,188.77,188.81,2425.0,178.5937,178.6032,178.4802,178.5181,2425.0
2019-04-18 14:25:00,188.75,188.83,188.75,188.83,1006.0,178.4613,178.537,178.4613,178.537,1006.0
2019-04-18 14:30:00,188.79,188.86,188.72,188.84,1407.0,178.4991,178.5653,178.433,178.5464,1407.0
2019-04-18 14:35:00,188.84,188.87,188.71,188.87,1000.0,178.5464,178.5748,178.4235,178.5748,1000.0
2019-04-18 14:40:00,188.89,189.06,188.89,188.94,3500.0,178.5937,178.7544,178.5937,178.641,3500.0
2019-04-18 14:45:00,188.95,189.09,188.93,189.04,7700.0,178.6504,178.7828,178.6315,178.7355,7700.0
2019-04-18 14:50:00,188.98,189.14,188.95,189.14,3430.0,178.6788,178.8301,178.6504,178.8301,3430.0
2019-04-18 14:55:00,189.11,189.27,189.11,189.23,1209.0,178.8017,178.953,178.8017,178.9152,1209.0
2019-04-18 15:00:00,189.16,189.16,189.05,189.12,3916.0,178.849,178.849,178.745,178.8112,3916.0
2019-04-18 15:05:00,189.11,189.17,189.11,189.17,1000.0,178.8017,178.8584,178.8017,178.8584,1000.0
2019-04-18 15:10:00,189.22,189.44,189.2,189.44,3300.0,178.9057,179.1137,178.8868,179.1137,3300.0
2019-04-18 15:15:00,189.45,189.49,189.38,189.49,3050.0,179.1232,179.161,179.057,179.161,3050.0
2019-04-18 15:20:00,189.46,189.53,189.43,189.5,2300.0,179.1326,179.1988,179.1043,179.1704,2300.0
2019-04-18 15:25:00,189.5,189.54,189.31,189.31,8567.0,179.1704,179.2083,178.9908,178.9908,8567.0
2019-04-18 15:30:00,189.21,189.21,189.1,189.19,5593.0,178.8963,178.8963,178.7923,178.8773,5593.0
2019-04-18 15:35:00,189.2,189.21,189.06,189.13,3034.0,178.8868,178.8963,178.7544,178.8206,3034.0
2019-04-18 15:40:00,189.13,189.2,189.06,189.18,6200.0,178.8206,178.8868,178.7544,178.8679,6200.0
2019-04-18 15:45:00,189.15,189.35,189.14,189.19,10904.0,178.8395,179.0286,178.8301,178.8773,10904.0
2019-04-18 15:50:00,189.19,189.22,188.88,189.03,9134.0,178.8773,178.9057,178.5842,178.7261,9134.0
2019-04-18 15:55:00,189.06,189.17,188.96,189.17,30699.0,178.7544,178.8584,178.6599,178.8584,30699.0
2019-04-22 09:30:00,188.41,188.6,187.66,187.76,17727.0,178.1399,178.3195,177.4307,177.5253,17727.0
2019-04-22 09:35:00,187.73,188.12,187.72,188.03,4100.0,177.4969,177.8657,177.4875,177.7806,4100.0
2019-04-22 09:40:00,188.11,188.27,188.02,188.23,7600.0,177.8562,178.0075,177.7711,177.9697,7600.0
2019-04-22 09:45:00,188.27,188.27,187.93,188.06,3800.0,178.0075,178.0075,177.686,177.8089,3800.0
2019-04-22 09:50:00,188.19,188.43,188.06,188.31,6600.0,177.9319,178.1588,177.8089,178.0453,6600.0
2019-04-22 09:55:00,188.31,188.46,188.16,188.16,9487.0,178.0453,178.1871,177.9035,177.9035,9487.0
2019-04-22 10:00:00,188.11,188.48,188.11,188.48,7858.0,177.8562,178.206,177.8562,178.206,7858.0
2019-04-22 10:05:00,188.54,188.62,188.34,188.34,4510.0,178.2628,178.3384,178.0737,178.0737,4510.0
2019-04-22 10:10:00,188.21,188.23,188.19,188.23,700.0,177.9508,177.9697,177.9319,177.9697,700.0
2019-04-22 10:15:00,188.21,188.41,188.2,188.39,3700.0,177.9508,178.1399,177.9413,178.121,3700.0
2019-04-22 10:20:00,188.39,188.47,188.23,188.23,6500.0,178.121,178.1966,177.9697,177.9697,6500.0
2019-04-22 10:25:00,188.2,188.31,188.2,188.22,4000.0,177.9413,178.0453,177.9413,177.9602,4000.0
2019-04-22 10:30:00,188.2,188.44,188.19,188.44,8308.0,177.9413,178.1682,177.9319,178.1682,8308.0
2019-04-22 10:35:00,188.42,188.73,188.35,188.73,5022.0,178.1493,178.4424,178.0831,178.4424,5022.0
2019-04-22 10:40:00,188.78,188.95,188.78,188.92,1000.0,178.4897,178.6504,178.4897,178.6221,1000.0
2019-04-22 10:45:00,188.88,189.11,188.83,189.1,3099.0,178.5842,178.8017,178.537,178.7923,3099.0
2019-04-22 10:50:00,189.1,189.14,188.78,188.79,3200.0,178.7923,178.8301,178.4897,178.4991,3200.0
2019-04-22 10:55:00,188.79,189.13,188.79,189.13,2300.0,178.4991,178.8206,178.4991,178.8206,2300.0
2019-04-22 11:00:00,189.09,189.13,188.89,188.94,1900.0,178.7828,178.8206,178.5937,178.641,1900.0
2019-04-22 11:05:00,188.95,188.95,188.84,188.9,2400.0,178.6504,178.6504,178.5464,178.6032,2400.0
2019-04-22 11:10:00,188.89,188.94,188.84,188.93,3308.0,178.5937,178.641,178.5464,178.6315,3308.0
2019-04-22 11:15:00,188.95,189.16,188.95,189.16,2200.0,178.6504,178.849,178.6504,178.849,2200.0
2019-04-22 11:20:00,189.09,189.18,188.97,188.97,2650.0,178.7828,178.8679,178.6693,178.6693,2650.0
2019-04-22 11:25:00,188.97,189.01,188.79,188.84,3249.0,178.6693,178.7072,178.4991,178.5464,3249.0
2019-04-22 11:30:00,188.86,188.99,188.84,188.98,2450.0,178.5653,178.6882,178.5464,178.6788,2450.0
2019-04-22 11:35:00,188.98,189.07,188.96,189.03,2100.0,178.6788,178.7639,178.6599,178.7261,2100.0
2019-04-22 11:40:00,189.1,189.16,188.97,188.97,4071.0,178.7923,178.849,178.6693,178.6693,4071.0
2019-04-22 11:45:00,189.01,189.11,188.94,189.0,3100.0,178.7072,178.8017,178.641,178.6977,3100.0
2019-04-22 11:50:00,188.94,188.98,188.91,188.95,1200.0,178.641,178.6788,178.6126,178.6504,1200.0
2019-04-22 11:55:00,188.97,188.97,188.82,188.84,2700.0,178.6693,178.6693,178.5275,178.5464,2700.0
2019-04-22 12:00:00,188.84,188.85,188.71,188.71,1700.0,178.5464,178.5559,178.4235,178.4235,1700.0
2019-04-22 12:05:00,188.71,188.77,188.68,188.73,4300.0,178.4235,178.4802,178.3951,178.4424,4300.0
2019-04-22 12:10:00,188.66,188.68,188.58,188.63,1800.0,178.3762,178.3951,178.3006,178.3479,1800.0
2019-04-22 12:15:00,188.65,188.85,188.65,188.84,1200.0,178.3668,178.5559,178.3668,178.5464,1200.0
2019-04-22 12:20:00,188.87,188.93,188.81,188.81,3037.0,178.5748,178.6315,178.5181,178.5181,3037.0
2019-04-22 12:25:00,188.73,188.92,188.72,188.92,2466.0,178.4424,178.6221,178.433,178.6221,2466.0
2019-04-22 12:30:00,188.91,188.98,188.84,188.95,9785.0,178.6126,178.6788,178.5464,178.6504,9785.0
2019-04-22 12:35:00,188.97,189.03,188.85,188.87,4131.0,178.6693,178.7261,178.5559,178.5748,4131.0
2019-04-22 12:40:00,188.84,188.98,188.84,188.96,2800.0,178.5464,178.6788,178.5464,178.6599,2800.0
2019-04-22 12:45:00,188.96,188.99,188.92,188.94,2050.0,178.6599,178.6882,178.6221,178.641,2050.0
2019-04-22 12:50:00,188.94,189.05,188.92,188.98,3171.0,178.641,178.745,178.6221,178.6788,3171.0
2019-04-22 12:55:00,189.03,189.04,188.96,189.04,1400.0,178.7261,178.7355,178.6599,178.7355,1400.0
2019-04-22 13:00:00,189.01,189.04,188.96,189.0,3813.0,178.7072,178.7355,178.6599,178.6977,3813.0
2019-04-22 13:05:00,188.99,189.0,188.84,188.86,5840.0,178.6882,178.6977,178.5464,178.5653,5840.0
2019-04-22 13:10:00,188.85,189.0,188.82,188.95,5137.0,178.5559,178.6977,178.5275,178.6504,5137.0
2019-04-22 13:15:00,188.93,188.97,188.9,188.9,2413.0,178.6315,178.6693,178.6032,178.6032,2413.0
2019-04-22 13:20:00,188.91,189.03,188.84,189.03,2200.0,178.6126,178.7261,178.5464,178.7261,2200.0
2019-04-22 13:25:00,188.94,188.94,188.84,188.87,6700.0,178.641,178.641,178.5464,178.5748,6700.0
2019-04-22 13:30:00,188.84,189.0,188.84,188.99,1600.0,178.5464,178.6977,178.5464,178.6882,1600.0
2019-04-22 13:35:00,189.01,189.13,188.97,188.99,3110.0,178.7072,178.8206,178.6693,178.6882,3110.0
2019-04-22 13:40:00,188.99,189.13,188.97,189.11,3299.0,178.6882,178.8206,178.6693,178.8017,3299.0
2019-04-22 13:45:00,189.11,189.11,189.06,189.11,1730.0,178.8017,178.8017,178.7544,178.8017,1730.0
2019-04-22 13:50:00,189.16,189.24,189.13,189.24,2700.0,178.849,178.9246,178.8206,178.9246,2700.0
2019-04-22 13:55:00,189.23,189.23,189.13,189.2,4328.0,178.9152,178.9152,178.8206,178.8868,4328.0
2019-04-22 14:00:00,189.2,189.23,189.08,189.1,3500.0,178.8868,178.9152,178.7733,178.7923,3500.0
2019-04-22 14:05:00,189.1,189.1,188.98,189.0,6856.0,178.7923,178.7923,178.6788,178.6977,6856.0
2019-04-22 14:10:00,188.99,188.99,188.93,188.93,3300.0,178.6882,178.6882,178.6315,178.6315,3300.0
2019-04-22 14:15:00,188.94,188.94,188.87,188.94,3400.0,178.641,178.641,178.5748,178.641,3400.0
2019-04-22 14:20:00,188.94,188.99,188.84,188.84,22056.0,178.641,178.6882,178.5464,178.5464,22056.0
2019-04-22 14:25:00,188.86,188.97,188.56,188.73,23832.0,178.5653,178.6693,178.2817,178.4424,23832.0
2019-04-22 14:30:00,188.75,188.79,188.72,188.77,1100.0,178.4613,178.4991,178.433,178.4802,1100.0
2019-04-22 14:35:00,188.66,188.75,188.61,188.73,4554.0,178.3762,178.4613,178.329,178.4424,4554.0
2019-04-22 14:40:00,188.77,188.85,188.73,188.85,1837.0,178.4802,178.5559,178.4424,178.5559,1837.0
2019-04-22 14:45:00,188.88,188.92,188.84,188.89,2700.0,178.5842,178.6221,178.5464,178.5937,2700.0
2019-04-22 14:50:00,188.91,189.02,188.88,189.02,2816.0,178.6126,178.7166,178.5842,178.7166,2816.0
2019-04-22 14:55:00,189.04,189.05,188.99,188.99,5204.0,178.7355,178.745,178.6882,178.6882,5204.0
2019-04-22 15:00:00,189.01,189.01,188.73,188.74,2744.0,178.7072,178.7072,178.4424,178.4519,2744.0
2019-04-22 15:05:00,188.72,188.77,188.66,188.68,7276.0,178.433,178.4802,178.3762,178.3951,7276.0
2019-04-22 15:10:00,188.69,188.69,188.67,188.68,7513.0,178.4046,178.4046,178.3857,178.3951,7513.0
2019-04-22 15:15:00,188.68,188.79,188.64,188.79,4022.0,178.3951,178.4991,178.3573,178.4991,4022.0
2019-04-22 15:20:00,188.79,188.79,188.47,188.47,8891.0,178.4991,178.4991,178.1966,178.1966,8891.0
2019-04-22 15:25:00,188.47,188.54,188.31,188.31,23433.0,178.1966,178.2628,178.0453,178.0453,23433.0
2019-04-22 15:30:00,188.35,188.51,188.34,188.49,6871.0,178.0831,178.2344,178.0737,178.2155,6871.0
2019-04-22 15:35:00,188.48,188.5,188.21,188.28,9465.0,178.206,178.225,177.9508,178.0169,9465.0
2019-04-22 15:40:00,188.28,188.38,188.15,188.16,10075.0,178.0169,178.1115,177.894,177.9035,10075.0
2019-04-22 15:45:00,188.12,188.25,188.09,188.11,26535.0,177.8657,177.9886,177.8373,177.8562,26535.0
2019-04-22 15:50:00,188.11,188.35,188.11,188.27,18400.0,177.8562,178.0831,177.8562,178.0075,18400.0
2019-04-22 15:55:00,188.29,188.29,188.0,188.1,34809.0,178.0264,178.0264,177.7522,177.8468,34809.0
2019-04-23 09:30:00,188.32,188.61,186.71,186.83,23756.0,178.0548,178.329,176.5325,176.646,23756.0
2019-04-23 09:35:00,187.25,187.75,187.0,187.61,9459.0,177.0431,177.5158,176.8067,177.3835,9459.0
2019-04-23 09:40:00,187.61,188.05,187.48,187.91,10124.0,177.3835,177.7995,177.2606,177.6671,10124.0
2019-04-23 09:45:00,187.96,188.0,187.52,187.8,10945.0,177.7144,177.7522,177.2984,177.5631,10945.0
2019-04-23 09:50:00,187.83,187.98,187.6,187.72,11592.0,177.5915,177.7333,177.374,177.4875,11592.0
2019-04-23 09:55:00,187.72,187.91,187.5,187.53,17770.0,177.4875,177.6671,177.2795,177.3078,17770.0
2019-04-23 10:00:00,187.56,188.52,187.56,188.52,6039.0,177.3362,178.2439,177.3362,178.2439,6039.0
2019-04-23 10:05:00,188.57,188.79,188.57,188.63,9135.0,178.2911,178.4991,178.2911,178.3479,9135.0
2019-04-23 10:10:00,188.62,188.9,188.62,188.73,5551.0,178.3384,178.6032,178.3384,178.4424,5551.0
2019-04-23 10:15:00,188.66,188.69,188.43,188.69,5644.0,178.3762,178.4046,178.1588,178.4046,5644.0
2019-04-23 10:20:00,188.66,188.84,188.61,188.62,7035.0,178.3762,178.5464,178.329,178.3384,7035.0
2019-04-23 10:25:00,188.64,188.65,188.54,188.54,5481.0,178.3573,178.3668,178.2628,178.2628,5481.0
2019-04-23 10:30:00,188.54,188.55,188.26,188.27,4402.0,178.2628,178.2722,177.998,178.0075,4402.0
2019-04-23 10:35:00,188.32,188.45,187.83,187.99,9338.0,178.0548,178.1777,177.5915,177.7428,9338.0
2019-04-23 10:40:00,188.03,188.2,187.96,188.15,10328.0,177.7806,177.9413,177.7144,177.894,10328.0
2019-04-23 10:45:00,188.18,188.32,188.15,188.32,2833.0,177.9224,178.0548,177.894,178.0548,2833.0
2019-04-23 10:50:00,188.4,188.51,188.26,188.28,7758.0,178.1304,178.2344,177.998,178.0169,7758.0
2019-04-23 10:55:00,188.28,188.32,188.0,188.05,8330.0,178.0169,178.0548,177.7522,177.7995,8330.0
2019-04-23 11:00:00,188.05,188.13,188.01,188.09,6968.0,177.7995,177.8751,177.7617,177.8373,6968.0
2019-04-23 11:05:00,188.08,188.2,187.98,187.98,9272.0,177.8279,177.9413,177.7333,177.7333,9272.0
2019-04-23 11:10:00,187.99,188.06,187.79,187.93,8391.0,177.7428,177.8089,177.5537,177.686,8391.0
2019-04-23 11:15:00,187.97,188.24,187.93,187.99,11999.0,177.7238,177.9791,177.686,177.7428,11999.0
2019-04-23 11:20:00,187.94,188.07,187.81,187.95,17779.0,177.6955,177.8184,177.5726,177.7049,17779.0
2019-04-23 11:25:00,187.96,188.09,187.89,188.07,14660.0,177.7144,177.8373,177.6482,177.8184,14660.0
2019-04-23 11:30:00,188.05,188.11,187.98,188.08,16078.0,177.7995,177.8562,177.7333,177.8279,16078.0
2019-04-23 11:35:00,188.24,188.54,188.24,188.5,2773.0,177.9791,178.2628,177.9791,178.225,2773.0
2019-04-23 11:40:00,188.54,188.55,188.24,188.52,8427.0,178.2628,178.2722,177.9791,178.2439,8427.0
2019-04-23 11:45:00,188.53,188.75,188.52,188.75,2127.0,178.2533,178.4613,178.2439,178.4613,2127.0
2019-04-23 11:50:00,188.77,188.85,188.7,188.84,6560.0,178.4802,178.5559,178.4141,178.5464,6560.0
2019-04-23 11:55:00,188.82,188.95,188.82,188.89,4324.0,178.5275,178.6504,178.5275,178.5937,4324.0
2019-04-23 12:00:00,188.89,188.9,188.62,188.69,9168.0,178.5937,178.6032,178.3384,178.4046,9168.0
2019-04-23 12:05:00,188.71,189.13,188.67,189.13,2505.0,178.4235,178.8206,178.3857,178.8206,2505.0
2019-04-23 12:10:00,189.09,189.15,189.0,189.0,6206.0,178.7828,178.8395,178.6977,178.6977,6206.0
2019-04-23 12:15:00,189.09,189.25,189.08,189.22,1686.0,178.7828,178.9341,178.7733,178.9057,1686.0
2019-04-23 12:20:00,189.18,189.19,188.85,188.85,8574.0,178.8679,178.8773,178.5559,178.5559,8574.0
2019-04-23 12:25:00,188.88,188.92,188.83,188.87,5271.0,178.5842,178.6221,178.537,178.5748,5271.0
2019-04-23 12:30:00,188.88,188.88,188.59,188.59,7176.0,178.5842,178.5842,178.3101,178.3101,7176.0
2019-04-23 12:35:00,188.58,188.85,188.58,188.85,4771.0,178.3006,178.5559,178.3006,178.5559,4771.0
2019-04-23 12:40:00,188.84,189.0,188.84,188.98,2034.0,178.5464,178.6977,178.5464,178.6788,2034.0
2019-04-23 12:45:00,189.02,189.03,188.94,188.95,3045.0,178.7166,178.7261,178.641,178.6504,3045.0
2019-04-23 12:50:00,188.98,189.18,188.98,189.18,5061.0,178.6788,178.8679,178.6788,178.8679,5061.0
2019-04-23 12:55:00,189.14,189.22,189.0,189.1,6782.0,178.8301,178.9057,178.6977,178.7923,6782.0
2019-04-23 13:00:00,189.06,189.19,189.05,189.16,1809.0,178.7544,178.8773,178.745,178.849,1809.0
2019-04-23 13:05:00,189.14,189.3,189.14,189.3,3026.0,178.8301,178.9814,178.8301,178.9814,3026.0
2019-04-23 13:10:00,189.38,189.58,189.38,189.56,3510.0,179.057,179.2461,179.057,179.2272,3510.0
2019-04-23 13:15:00,189.52,189.73,189.5,189.73,4528.0,179.1894,179.3879,179.1704,179.3879,4528.0
2019-04-23 13:20:00,189.73,189.82,189.38,189.38,10428.0,179.3879,179.473,179.057,179.057,10428.0
2019-04-23 13:25:00,189.39,189.4,189.12,189.28,9131.0,179.0664,179.0759,178.8112,178.9624,9131.0
2019-04-23 13:30:00,189.33,189.5,189.33,189.43,3484.0,179.0097,179.1704,179.0097,179.1043,3484.0
2019-04-23 13:35:00,189.43,189.43,189.11,189.11,2801.0,179.1043,179.1043,178.8017,178.8017,2801.0
2019-04-23 13:40:00,189.15,189.4,189.13,189.27,2132.0,178.8395,179.0759,178.8206,178.953,2132.0
2019-04-23 13:45:00,189.3,189.63,189.3,189.63,3700.0,178.9814,179.2934,178.9814,179.2934,3700.0
2019-04-23 13:50:00,189.58,189.74,189.58,189.58,7646.0,179.2461,179.3974,179.2461,179.2461,7646.0
2019-04-23 13:55:00,189.59,189.59,189.39,189.43,4541.0,179.2555,179.2555,179.0664,179.1043,4541.0
2019-04-23 14:00:00,189.47,189.49,189.16,189.18,6500.0,179.1421,179.161,178.849,178.8679,6500.0
2019-04-23 14:05:00,189.18,189.26,189.16,189.19,3629.0,178.8679,178.9435,178.849,178.8773,3629.0
2019-04-23 14:10:00,189.19,189.26,188.95,188.95,9555.0,178.8773,178.9435,178.6504,178.6504,9555.0
2019-04-23 14:15:00,188.95,188.96,188.88,188.92,10068.0,178.6504,178.6599,178.5842,178.6221,10068.0
2019-04-23 14:20:00,188.93,188.93,188.87,188.88,4415.0,178.6315,178.6315,178.5748,178.5842,4415.0
2019-04-23 14:25:00,188.91,188.91,188.82,188.82,9268.0,178.6126,178.6126,178.5275,178.5275,9268.0
2019-04-23 14:30:00,188.85,189.03,188.83,189.03,5083.0,178.5559,178.7261,178.537,178.7261,5083.0
2019-04-23 14:35:00,189.02,189.2,189.02,189.19,2400.0,178.7166,178.8868,178.7166,178.8773,2400.0
2019-04-23 14:40:00,189.24,189.3,189.06,189.06,8788.0,178.9246,178.9814,178.7544,178.7544,8788.0
2019-04-23 14:45:00,189.03,189.14,188.97,188.99,3112.0,178.7261,178.8301,178.6693,178.6882,3112.0
2019-04-23 14:50:00,188.98,189.2,188.94,189.2,4899.0,178.6788,178.8868,178.641,178.8868,4899.0
2019-04-23 14:55:00,189.21,189.28,189.08,189.09,5700.0,178.8963,178.9624,178.7733,178.7828,5700.0
2019-04-23 15:00:00,189.08,189.31,188.97,189.31,5518.0,178.7733,178.9908,178.6693,178.9908,5518.0
2019-04-23 15:05:00,189.31,189.31,189.05,189.13,7621.0,178.9908,178.9908,178.745,178.8206,7621.0
2019-04-23 15:10:00,189.12,189.3,189.08,189.27,6100.0,178.8112,178.9814,178.7733,178.953,6100.0
2019-04-23 15:15:00,189.27,189.3,189.21,189.23,7462.0,178.953,178.9814,178.8963,178.9152,7462.0
2019-04-23 15:20:00,189.28,189.28,189.16,189.24,3100.0,178.9624,178.9624,178.849,178.9246,3100.0
2019-04-23 15:25:00,189.24,189.24,189.02,189.17,8327.0,178.9246,178.9246,178.7166,178.8584,8327.0
2019-04-23 15:30:00,189.14,189.15,188.99,189.09,12580.0,178.8301,178.8395,178.6882,178.7828,12580.0
2019-04-23 15:35:00,189.05,189.09,188.86,188.92,20894.0,178.745,178.7828,178.5653,178.6221,20894.0
2019-04-23 15:40:00,188.93,188.93,188.35,188.4,23554.0,178.6315,178.6315,178.0831,178.1304,23554.0
2019-04-23 15:45:00,188.4,188.71,188.38,188.71,33206.0,178.1304,178.4235,178.1115,178.4235,33206.0
2019-04-23 15:50:00,188.71,188.73,188.41,188.61,40398.0,178.4235,178.4424,178.1399,178.329,40398.0
2019-04-23 15:55:00,188.64,188.69,188.39,188.66,52471.0,178.3573,178.4046,178.121,178.3762,52471.0
2019-04-24 09:30:00,188.63,188.9,185.65,186.56,26347.0,178.3479,178.6032,175.5303,176.3907,26347.0
2019-04-24 09:35:00,186.85,191.5,186.44,190.73,38135.0,176.6649,181.0614,176.2772,180.3334,38135.0
2019-04-24 09:40:00,191.0,191.5,190.21,191.44,10750.0,180.5887,181.0614,179.8417,181.0047,10750.0
2019-04-24 09:45:00,191.43,191.43,188.9,189.48,12322.0,180.9952,180.9952,178.6032,179.1515,12322.0
2019-04-24 09:50:00,189.25,190.5,189.07,190.38,17970.0,178.9341,180.1159,178.7639,180.0025,17970.0
2019-04-24 09:55:00,190.32,190.84,189.96,190.51,12207.0,179.9458,180.4374,179.6054,180.1254,12207.0
2019-04-24 10:00:00,190.38,190.38,188.82,189.14,12460.0,180.0025,180.0025,178.5275,178.8301,12460.0
2019-04-24 10:05:00,188.98,189.81,188.77,189.69,8619.0,178.6788,179.4636,178.4802,179.3501,8619.0
2019-04-24 10:10:00,189.82,190.19,189.63,189.71,11493.0,179.473,179.8228,179.2934,179.369,11493.0
2019-04-24 10:15:00,189.79,190.05,189.37,189.45,18635.0,179.4446,179.6905,179.0475,179.1232,18635.0
2019-04-24 10:20:00,189.47,190.01,189.25,190.01,14231.0,179.1421,179.6526,178.9341,179.6526,14231.0
2019-04-24 10:25:00,189.94,190.18,189.94,190.18,6200.0,179.5865,179.8134,179.5865,179.8134,6200.0
2019-04-24 10:30:00,190.11,190.11,189.37,189.38,8900.0,179.7472,179.7472,179.0475,179.057,8900.0
2019-04-24 10:35:00,189.37,190.09,189.25,189.97,10719.0,179.0475,179.7283,178.9341,179.6148,10719.0
2019-04-24 10:40:00,189.98,190.01,189.63,189.63,6998.0,179.6243,179.6526,179.2934,179.2934,6998.0
2019-04-24 10:45:00,189.54,190.23,189.54,190.23,3800.0,179.2083,179.8607,179.2083,179.8607,3800.0
2019-04-24 10:50:00,190.28,190.63,190.25,190.63,6349.0,179.9079,180.2389,179.8796,180.2389,6349.0
2019-04-24 10:55:00,190.63,190.63,189.96,190.55,7526.0,180.2389,180.2389,179.6054,180.1632,7526.0
2019-04-24 11:00:00,190.52,190.69,190.49,190.64,7557.0,180.1348,180.2956,180.1065,180.2483,7557.0
2019-04-24 11:05:00,190.63,190.78,190.45,190.45,6529.0,180.2389,180.3807,180.0687,180.0687,6529.0
2019-04-24 11:10:00,190.4,190.62,190.18,190.61,4420.0,180.0214,180.2294,179.8134,180.2199,4420.0
2019-04-24 11:15:00,190.5,190.8,190.44,190.69,10674.0,180.1159,180.3996,180.0592,180.2956,10674.0
2019-04-24 11:20:00,190.7,190.85,190.64,190.81,7193.0,180.305,180.4469,180.2483,180.409,7193.0
2019-04-24 11:25:00,190.9,191.14,190.78,191.0,14793.0,180.4941,180.7211,180.3807,180.5887,14793.0
2019-04-24 11:30:00,191.0,192.0,191.0,191.91,13363.0,180.5887,181.5342,180.5887,181.4491,13363.0
2019-04-24 11:35:00,191.9,191.99,191.28,191.59,12810.0,181.4396,181.5247,180.8534,181.1465,12810.0
2019-04-24 11:40:00,191.67,191.77,191.16,191.16,7201.0,181.2222,181.3167,180.74,180.74,7201.0
2019-04-24 11:45:00,191.11,191.64,191.09,191.5,12044.0,180.6927,181.1938,180.6738,181.0614,12044.0
2019-04-24 11:50:00,191.53,191.8,191.53,191.68,5527.0,181.0898,181.3451,181.0898,181.2316,5527.0
2019-04-24 11:55:00,191.63,191.79,191.58,191.65,9891.0,181.1843,181.3356,181.1371,181.2033,9891.0
2019-04-24 12:00:00,191.6,191.71,191.45,191.69,8703.0,181.156,181.26,181.0142,181.2411,8703.0
2019-04-24 12:05:00,191.64,191.77,191.56,191.77,8650.0,181.1938,181.3167,181.1182,181.3167,8650.0
2019-04-24 12:10:00,191.73,192.04,191.73,192.0,37219.0,181.2789,181.572,181.2789,181.5342,37219.0
2019-04-24 12:15:00,192.08,192.22,191.85,191.94,15314.0,181.6098,181.7422,181.3924,181.4774,15314.0
2019-04-24 12:20:00,191.98,192.57,191.97,192.52,14025.0,181.5153,182.0731,181.5058,182.0258,14025.0
2019-04-24 12:25:00,192.58,193.09,192.58,192.7,30860.0,182.0826,182.5648,182.0826,182.196,30860.0
2019-04-24 12:30:00,192.7,193.32,192.68,193.32,17559.0,182.196,182.7822,182.1771,182.7822,17559.0
2019-04-24 12:35:00,193.39,193.73,193.13,193.23,35684.0,182.8484,183.1699,182.6026,182.6971,35684.0
2019-04-24 12:40:00,193.29,193.82,193.14,193.81,14072.0,182.7539,183.255,182.612,183.2455,14072.0
2019-04-24 12:45:00,193.81,194.05,193.69,193.82,28750.0,183.2455,183.4724,183.1321,183.255,28750.0
2019-04-24 12:50:00,193.84,193.99,193.77,193.88,9607.0,183.2739,183.4157,183.2077,183.3117,9607.0
2019-04-24 12:55:00,193.87,194.06,193.81,193.84,46146.0,183.3022,183.4819,183.2455,183.2739,46146.0
2019-04-24 13:00:00,193.82,194.12,193.76,194.12,18151.0,183.255,183.5386,183.1982,183.5386,18151.0
2019-04-24 13:05:00,194.05,194.24,193.98,194.17,9836.0,183.4724,183.6521,183.4062,183.5859,9836.0
2019-04-24 13:10:00,194.12,194.12,193.33,193.49,28028.0,183.5386,183.5386,182.7917,182.943,28028.0
2019-04-24 13:15:00,193.49,193.49,193.04,193.42,4622.0,182.943,182.943,182.5175,182.8768,4622.0
2019-04-24 13:20:00,193.39,194.0,193.39,194.0,4773.0,182.8484,183.4252,182.8484,183.4252,4773.0
2019-04-24 13:25:00,194.0,194.42,193.94,194.42,3410.0,183.4252,183.8223,183.3684,183.8223,3410.0
2019-04-24 13:30:00,194.42,194.57,194.11,194.18,10064.0,183.8223,183.9641,183.5292,183.5953,10064.0
2019-04-24 13:35:00,194.12,194.2,193.95,193.96,2365.0,183.5386,183.6143,183.3779,183.3873,2365.0
2019-04-24 13:40:00,194.0,194.2,193.97,194.06,6266.0,183.4252,183.6143,183.3968,183.4819,6266.0
2019-04-24 13:45:00,194.11,194.4,194.0,194.14,13385.0,183.5292,183.8034,183.4252,183.5575,13385.0
2019-04-24 13:50:00,194.08,194.29,194.0,194.01,7399.0,183.5008,183.6993,183.4252,183.4346,7399.0
2019-04-24 13:55:00,193.98,194.14,193.97,194.13,3800.0,183.4062,183.5575,183.3968,183.5481,3800.0
2019-04-24 14:00:00,194.18,194.21,194.02,194.11,6200.0,183.5953,183.6237,183.4441,183.5292,6200.0
2019-04-24 14:05:00,194.15,194.16,193.71,193.94,11200.0,183.567,183.5764,183.151,183.3684,11200.0
2019-04-24 14:10:00,193.95,194.17,193.95,194.07,8842.0,183.3779,183.5859,183.3779,183.4913,8842.0
2019-04-24 14:15:00,194.07,194.1,193.8,193.81,9301.0,183.4913,183.5197,183.2361,183.2455,9301.0
2019-04-24 14:20:00,193.71,193.79,193.32,193.45,7400.0,183.151,183.2266,182.7822,182.9051,7400.0
2019-04-24 14:25:00,193.45,193.56,193.22,193.47,8932.0,182.9051,183.0091,182.6877,182.924,8932.0
2019-04-24 14:30:00,193.44,193.8,193.39,193.77,5831.0,182.8957,183.2361,182.8484,183.2077,5831.0
2019-04-24 14:35:00,193.74,193.77,193.52,193.59,8951.0,183.1793,183.2077,182.9713,183.0375,8951.0
2019-04-24 14:40:00,193.61,193.95,193.54,193.9,8300.0,183.0564,183.3779,182.9902,183.3306,8300.0
2019-04-24 14:45:00,193.92,194.0,193.75,193.98,11278.0,183.3495,183.4252,183.1888,183.4062,11278.0
2019-04-24 14:50:00,193.96,194.1,193.72,193.91,5731.0,183.3873,183.5197,183.1604,183.3401,5731.0
2019-04-24 14:55:00,193.96,193.98,193.84,193.98,7884.0,183.3873,183.4062,183.2739,183.4062,7884.0
2019-04-24 15:00:00,194.04,194.04,193.63,193.85,7259.0,183.463,183.463,183.0753,183.2833,7259.0
2019-04-24 15:05:00,193.79,193.87,193.76,193.86,6490.0,183.2266,183.3022,183.1982,183.2928,6490.0
2019-04-24 15:10:00,193.85,194.11,193.85,194.05,12091.0,183.2833,183.5292,183.2833,183.4724,12091.0
2019-04-24 15:15:00,194.08,194.14,193.99,194.12,8863.0,183.5008,183.5575,183.4157,183.5386,8863.0
2019-04-24 15:20:00,194.14,194.19,193.98,194.13,14963.0,183.5575,183.6048,183.4062,183.5481,14963.0
2019-04-24 15:25:00,194.15,194.42,194.06,194.28,11338.0,183.567,183.8223,183.4819,183.6899,11338.0
2019-04-24 15:30:00,194.37,194.43,194.17,194.39,13934.0,183.775,183.8317,183.5859,183.7939,13934.0
2019-04-24 15:35:00,194.4,194.88,194.39,194.64,51507.0,183.8034,184.2572,183.7939,184.0303,51507.0
2019-04-24 15:40:00,194.67,194.94,194.64,194.94,20156.0,184.0586,184.3139,184.0303,184.3139,20156.0
2019-04-24 15:45:00,194.94,194.96,194.78,194.91,22340.0,184.3139,184.3328,184.1626,184.2856,22340.0
2019-04-24 15:50:00,194.9,194.9,194.31,194.42,36895.0,184.2761,184.2761,183.7183,183.8223,36895.0
2019-04-24 15:55:00,194.42,194.53,194.15,194.43,61450.0,183.8223,183.9263,183.567,183.8317,61450.0
2019-04-25 09:30:00,193.78,194.3,192.32,192.35,37712.0,183.2171,183.7088,181.8367,181.8651,37712.0
2019-04-25 09:35:00,192.6,192.71,192.13,192.35,12208.0,182.1015,182.2055,181.6571,181.8651,12208.0
2019-04-25 09:40:00,192.3,192.64,192.03,192.03,19774.0,181.8178,182.1393,181.5625,181.5625,19774.0
2019-04-25 09:45:00,192.0,192.07,190.4,191.33,20441.0,181.5342,181.6004,180.0214,180.9007,20441.0
2019-04-25 09:50:00,191.53,191.99,191.43,191.88,16424.0,181.0898,181.5247,180.9952,181.4207,16424.0
2019-04-25 09:55:00,191.92,192.06,191.63,191.78,14303.0,181.4585,181.5909,181.1843,181.3262,14303.0
2019-04-25 10:00:00,191.66,192.33,191.63,192.26,14024.0,181.2127,181.8462,181.1843,181.78,14024.0
2019-04-25 10:05:00,192.38,192.53,192.21,192.29,16088.0,181.8935,182.0353,181.7327,181.8084,16088.0
2019-04-25 10:10:00,192.31,192.64,191.54,191.55,18608.0,181.8273,182.1393,181.0992,181.1087,18608.0
2019-04-25 10:15:00,191.54,191.66,191.27,191.62,12607.0,181.0992,181.2127,180.844,181.1749,12607.0
2019-04-25 10:20:00,191.67,191.74,191.23,191.37,18833.0,181.2222,181.2883,180.8061,180.9385,18833.0
2019-04-25 10:25:00,191.42,191.47,191.0,191.0,5452.0,180.9858,181.0331,180.5887,180.5887,5452.0
2019-04-25 10:30:00,191.02,191.16,190.51,190.6,14190.0,180.6076,180.74,180.1254,180.2105,14190.0
2019-04-25 10:35:00,190.66,191.06,190.66,190.76,16364.0,180.2672,180.6454,180.2672,180.3618,16364.0
2019-04-25 10:40:00,190.68,190.84,190.48,190.68,7000.0,180.2861,180.4374,180.097,180.2861,7000.0
2019-04-25 10:45:00,190.67,191.2,190.67,191.09,3066.0,180.2767,180.7778,180.2767,180.6738,3066.0
2019-04-25 10:50:00,191.1,191.25,190.95,191.25,2778.0,180.6832,180.8251,180.5414,180.8251,2778.0
2019-04-25 10:55:00,191.2,191.49,191.13,191.49,5706.0,180.7778,181.052,180.7116,181.052,5706.0
2019-04-25 11:00:00,191.54,191.59,191.16,191.17,10812.0,181.0992,181.1465,180.74,180.7494,10812.0
2019-04-25 11:05:00,191.26,191.66,191.24,191.53,54429.0,180.8345,181.2127,180.8156,181.0898,54429.0
2019-04-25 11:10:00,191.55,191.76,191.47,191.5,6266.0,181.1087,181.3073,181.0331,181.0614,6266.0
2019-04-25 11:15:00,191.61,191.61,190.85,190.88,5316.0,181.1654,181.1654,180.4469,180.4752,5316.0
2019-04-25 11:20:00,190.95,191.08,190.86,191.08,4523.0,180.5414,180.6643,180.4563,180.6643,4523.0
2019-04-25 11:25:00,191.14,191.55,191.12,191.53,3232.0,180.7211,181.1087,180.7021,181.0898,3232.0
2019-04-25 11:30:00,191.53,191.89,191.51,191.75,3207.0,181.0898,181.4302,181.0709,181.2978,3207.0
2019-04-25 11:35:00,191.81,192.47,191.81,192.44,3300.0,181.3545,181.9786,181.3545,181.9502,3300.0
2019-04-25 11:40:00,192.56,192.76,192.45,192.76,8651.0,182.0636,182.2527,181.9596,182.2527,8651.0
2019-04-25 11:45:00,192.78,192.84,192.45,192.5,6977.0,182.2717,182.3284,181.9596,182.0069,6977.0
2019-04-25 11:50:00,192.55,192.77,192.49,192.75,2500.0,182.0542,182.2622,181.9975,182.2433,2500.0
2019-04-25 11:55:00,192.75,192.83,192.62,192.67,5284.0,182.2433,182.3189,182.1204,182.1677,5284.0
2019-04-25 12:00:00,192.67,192.82,192.57,192.59,5367.0,182.1677,182.3095,182.0731,182.092,5367.0
2019-04-25 12:05:00,192.56,192.56,192.33,192.48,2300.0,182.0636,182.0636,181.8462,181.988,2300.0
2019-04-25 12:10:00,192.61,192.61,192.44,192.53,3900.0,182.1109,182.1109,181.9502,182.0353,3900.0
2019-04-25 12:15:00,192.53,192.6,192.47,192.52,4000.0,182.0353,182.1015,181.9786,182.0258,4000.0
2019-04-25 12:20:00,192.5,192.74,192.5,192.68,3867.0,182.0069,182.2338,182.0069,182.1771,3867.0
2019-04-25 12:25:00,192.66,192.66,192.34,192.34,4221.0,182.1582,182.1582,181.8556,181.8556,4221.0
2019-04-25 12:30:00,192.15,192.17,191.82,191.88,4386.0,181.676,181.6949,181.364,181.4207,4386.0
2019-04-25 12:35:00,192.01,192.28,191.99,192.21,2400.0,181.5436,181.7989,181.5247,181.7327,2400.0
2019-04-25 12:40:00,192.2,192.4,192.18,192.4,3267.0,181.7233,181.9124,181.7044,181.9124,3267.0
2019-04-25 12:45:00,192.34,192.4,192.29,192.32,2653.0,181.8556,181.9124,181.8084,181.8367,2653.0
2019-04-25 12:50:00,192.33,192.62,192.28,192.62,5063.0,181.8462,182.1204,181.7989,182.1204,5063.0
2019-04-25 12:55:00,192.68,192.71,192.53,192.53,4900.0,182.1771,182.2055,182.0353,182.0353,4900.0
2019-04-25 13:00:00,192.51,192.59,192.32,192.46,4900.0,182.0164,182.092,181.8367,181.9691,4900.0
2019-04-25 13:05:00,192.44,192.52,192.39,192.48,8186.0,181.9502,182.0258,181.9029,181.988,8186.0
2019-04-25 13:10:00,192.48,192.52,192.44,192.51,3269.0,181.988,182.0258,181.9502,182.0164,3269.0
2019-04-25 13:15:00,192.53,192.68,192.52,192.66,2300.0,182.0353,182.1771,182.0258,182.1582,2300.0
2019-04-25 13:20:00,192.66,192.68,192.58,192.66,4076.0,182.1582,182.1771,182.0826,182.1582,4076.0
2019-04-25 13:25:00,192.68,192.8,192.65,192.8,1742.0,182.1771,182.2906,182.1487,182.2906,1742.0
2019-04-25 13:30:00,192.78,192.83,192.72,192.79,2812.0,182.2717,182.3189,182.2149,182.2811,2812.0
2019-04-25 13:35:00,192.82,193.03,192.8,193.0,3003.0,182.3095,182.508,182.2906,182.4797,3003.0
2019-04-25 13:40:00,192.99,193.06,192.95,193.03,2044.0,182.4702,182.5364,182.4324,182.508,2044.0
2019-04-25 13:45:00,193.08,193.24,193.03,193.13,10023.0,182.5553,182.7066,182.508,182.6026,10023.0
2019-04-25 13:50:00,193.11,193.27,192.97,192.97,8685.0,182.5837,182.7349,182.4513,182.4513,8685.0
2019-04-25 13:55:00,192.8,193.05,192.67,192.82,9644.0,182.2906,182.5269,182.1677,182.3095,9644.0
2019-04-25 14:00:00,192.8,193.01,192.79,193.0,2000.0,182.2906,182.4891,182.2811,182.4797,2000.0
2019-04-25 14:05:00,193.0,193.12,192.94,193.01,4558.0,182.4797,182.5931,182.4229,182.4891,4558.0
2019-04-25 14:10:00,192.99,192.99,192.82,192.92,1955.0,182.4702,182.4702,182.3095,182.404,1955.0
2019-04-25 14:15:00,192.91,192.91,192.79,192.88,4500.0,182.3946,182.3946,182.2811,182.3662,4500.0
2019-04-25 14:20:00,192.88,193.03,192.83,192.97,5684.0,182.3662,182.508,182.3189,182.4513,5684.0
2019-04-25 14:25:00,192.96,193.03,192.91,192.98,4603.0,182.4418,182.508,182.3946,182.4608,4603.0
2019-04-25 14:30:00,193.02,193.05,192.97,193.02,3838.0,182.4986,182.5269,182.4513,182.4986,3838.0
2019-04-25 14:35:00,193.06,193.07,192.74,192.79,3110.0,182.5364,182.5458,182.2338,182.2811,3110.0
2019-04-25 14:40:00,192.78,192.94,192.75,192.82,4200.0,182.2717,182.4229,182.2433,182.3095,4200.0
2019-04-25 14:45:00,192.77,192.77,192.69,192.75,2790.0,182.2622,182.2622,182.1866,182.2433,2790.0
2019-04-25 14:50:00,192.72,192.92,192.69,192.91,4148.0,182.2149,182.404,182.1866,182.3946,4148.0
2019-04-25 14:55:00,192.96,193.07,192.92,193.03,3766.0,182.4418,182.5458,182.404,182.508,3766.0
2019-04-25 15:00:00,193.03,193.07,192.82,192.83,3363.0,182.508,182.5458,182.3095,182.3189,3363.0
2019-04-25 15:05:00,192.81,192.82,192.56,192.67,8935.0,182.3,182.3095,182.0636,182.1677,8935.0
2019-04-25 15:10:00,192.72,192.85,192.68,192.83,4919.0,182.2149,182.3378,182.1771,182.3189,4919.0
2019-04-25 15:15:00,192.87,193.04,192.8,193.04,4378.0,182.3568,182.5175,182.2906,182.5175,4378.0
2019-04-25 15:20:00,193.04,193.25,193.02,193.02,7363.0,182.5175,182.716,182.4986,182.4986,7363.0
2019-04-25 15:25:00,193.05,193.28,193.04,193.24,3016.0,182.5269,182.7444,182.5175,182.7066,3016.0
2019-04-25 15:30:00,193.24,193.35,193.13,193.16,9463.0,182.7066,182.8106,182.6026,182.6309,9463.0
2019-04-25 15:35:00,193.14,193.3,193.06,193.3,7029.0,182.612,182.7633,182.5364,182.7633,7029.0
2019-04-25 15:40:00,193.3,193.52,193.27,193.48,12101.0,182.7633,182.9713,182.7349,182.9335,12101.0
2019-04-25 15:45:00,193.45,193.67,193.4,193.44,19861.0,182.9051,183.1131,182.8579,182.8957,19861.0
2019-04-25 15:50:00,193.44,193.67,193.2,193.21,22102.0,182.8957,183.1131,182.6688,182.6782,22102.0
2019-04-25 15:55:00,193.23,193.39,193.08,193.27,68842.0,182.6971,182.8484,182.5553,182.7349,68842.0
2019-04-26 09:30:00,193.45,193.62,192.49,192.51,10142.0,182.9051,183.0659,181.9975,182.0164,10142.0
2019-04-26 09:35:00,192.56,193.31,192.44,193.25,8923.0,182.0636,182.7728,181.9502,182.716,8923.0
2019-04-26 09:40:00,193.41,193.62,193.25,193.5,7543.0,182.8673,183.0659,182.716,182.9524,7543.0
2019-04-26 09:45:00,193.34,193.35,193.09,193.09,3001.0,182.8011,182.8106,182.5648,182.5648,3001.0
2019-04-26 09:50:00,193.1,193.13,192.67,192.75,11680.0,182.5742,182.6026,182.1677,182.2433,11680.0
2019-04-26 09:55:00,192.64,192.66,192.27,192.37,13475.0,182.1393,182.1582,181.7895,181.884,13475.0
2019-04-26 10:00:00,192.42,192.82,192.36,192.8,6035.0,181.9313,182.3095,181.8746,182.2906,6035.0
2019-04-26 10:05:00,192.87,192.89,192.65,192.89,13302.0,182.3568,182.3757,182.1487,182.3757,13302.0
2019-04-26 10:10:00,192.91,193.13,192.9,193.04,5213.0,182.3946,182.6026,182.3851,182.5175,5213.0
2019-04-26 10:15:00,193.04,193.33,192.97,193.32,2000.0,182.5175,182.7917,182.4513,182.7822,2000.0
2019-04-26 10:20:00,193.2,193.83,193.16,193.58,9987.0,182.6688,183.2644,182.6309,183.028,9987.0
2019-04-26 10:25:00,193.49,193.51,193.25,193.47,4614.0,182.943,182.9619,182.716,182.924,4614.0
2019-04-26 10:30:00,193.47,193.64,193.47,193.62,3706.0,182.924,183.0848,182.924,183.0659,3706.0
2019-04-26 10:35:00,193.67,193.84,193.55,193.8,4600.0,183.1131,183.2739,182.9997,183.2361,4600.0
2019-04-26 10:40:00,193.81,194.11,193.77,194.11,3880.0,183.2455,183.5292,183.2077,183.5292,3880.0
2019-04-26 10:45:00,194.03,194.22,194.01,194.22,3958.0,183.4535,183.6332,183.4346,183.6332,3958.0
2019-04-26 10:50:00,194.24,194.5,194.22,194.5,2710.0,183.6521,183.8979,183.6332,183.8979,2710.0
2019-04-26 10:55:00,194.51,194.64,194.5,194.63,4097.0,183.9074,184.0303,183.8979,184.0208,4097.0
2019-04-26 11:00:00,194.62,194.78,194.56,194.62,7330.0,184.0114,184.1626,183.9546,184.0114,7330.0
2019-04-26 11:05:00,194.59,194.7,194.52,194.65,3100.0,183.983,184.087,183.9168,184.0397,3100.0
2019-04-26 11:10:00,194.74,194.94,194.74,194.88,2300.0,184.1248,184.3139,184.1248,184.2572,2300.0
2019-04-26 11:15:00,194.89,194.98,194.68,194.7,8955.0,184.2666,184.3517,184.0681,184.087,8955.0
2019-04-26 11:20:00,194.74,194.85,194.69,194.81,3800.0,184.1248,184.2288,184.0775,184.191,3800.0
2019-04-26 11:25:00,194.8,194.94,194.8,194.91,3600.0,184.1815,184.3139,184.1815,184.2856,3600.0
2019-04-26 11:30:00,194.88,194.9,194.84,194.84,1900.0,184.2572,184.2761,184.2194,184.2194,1900.0
2019-04-26 11:35:00,194.87,195.08,194.84,194.96,5955.0,184.2477,184.4463,184.2194,184.3328,5955.0
2019-04-26 11:40:00,194.93,195.07,194.9,195.04,3900.0,184.3045,184.4368,184.2761,184.4085,3900.0
2019-04-26 11:45:00,195.06,195.08,194.99,195.0,2422.0,184.4274,184.4463,184.3612,184.3706,2422.0
2019-04-26 11:50:00,194.99,195.39,194.99,195.34,4700.0,184.3612,184.7394,184.3612,184.6921,4700.0
2019-04-26 11:55:00,195.34,195.35,195.18,195.21,4249.0,184.6921,184.7016,184.5408,184.5692,4249.0
2019-04-26 12:00:00,195.23,195.24,195.18,195.21,1650.0,184.5881,184.5976,184.5408,184.5692,1650.0
2019-04-26 12:05:00,195.21,195.26,195.16,195.16,5291.0,184.5692,184.6165,184.5219,184.5219,5291.0
2019-04-26 12:10:00,195.15,195.25,195.14,195.25,1700.0,184.5125,184.607,184.503,184.607,1700.0
2019-04-26 12:15:00,195.27,195.38,195.16,195.26,4526.0,184.6259,184.7299,184.5219,184.6165,4526.0
2019-04-26 12:20:00,195.22,195.31,195.03,195.05,11658.0,184.5787,184.6637,184.399,184.4179,11658.0
2019-04-26 12:25:00,195.04,195.22,195.04,195.22,11386.0,184.4085,184.5787,184.4085,184.5787,11386.0
2019-04-26 12:30:00,195.17,195.27,195.15,195.16,6202.0,184.5314,184.6259,184.5125,184.5219,6202.0
2019-04-26 12:35:00,195.15,195.15,194.92,194.96,3900.0,184.5125,184.5125,184.295,184.3328,3900.0
2019-04-26 12:40:00,194.94,194.95,194.88,194.9,1902.0,184.3139,184.3234,184.2572,184.2761,1902.0
2019-04-26 12:45:00,194.9,195.16,194.88,195.16,7064.0,184.2761,184.5219,184.2572,184.5219,7064.0
2019-04-26 12:50:00,195.15,195.26,195.15,195.26,2100.0,184.5125,184.6165,184.5125,184.6165,2100.0
2019-04-26 12:55:00,195.23,195.31,195.19,195.21,4565.0,184.5881,184.6637,184.5503,184.5692,4565.0
2019-04-26 13:00:00,195.2,195.2,195.03,195.06,3615.0,184.5597,184.5597,184.399,184.4274,3615.0
2019-04-26 13:05:00,195.08,195.11,195.06,195.06,2967.0,184.4463,184.4746,184.4274,184.4274,2967.0
2019-04-26 13:10:00,195.04,195.07,195.0,195.07,1800.0,184.4085,184.4368,184.3706,184.4368,1800.0
2019-04-26 13:15:00,195.03,195.07,195.02,195.02,3807.0,184.399,184.4368,184.3896,184.3896,3807.0
2019-04-26 13:20:00,195.05,195.1,195.02,195.09,5157.0,184.4179,184.4652,184.3896,184.4557,5157.0
2019-04-26 13:25:00,195.1,195.22,195.1,195.21,2100.0,184.4652,184.5787,184.4652,184.5692,2100.0
2019-04-26 13:30:00,195.21,195.24,195.02,195.02,5521.0,184.5692,184.5976,184.3896,184.3896,5521.0
2019-04-26 13:35:00,194.95,195.01,194.84,194.96,8778.0,184.3234,184.3801,184.2194,184.3328,8778.0
2019-04-26 13:40:00,194.9,194.95,194.85,194.87,4886.0,184.2761,184.3234,184.2288,184.2477,4886.0
2019-04-26 13:45:00,194.88,195.02,194.87,195.0,6031.0,184.2572,184.3896,184.2477,184.3706,6031.0
2019-04-26 13:50:00,194.99,194.99,194.89,194.95,6100.0,184.3612,184.3612,184.2666,184.3234,6100.0
2019-04-26 13:55:00,194.95,194.95,194.84,194.92,6655.0,184.3234,184.3234,184.2194,184.295,6655.0
2019-04-26 14:00:00,194.9,194.92,194.75,194.8,8400.0,184.2761,184.295,184.1343,184.1815,8400.0
2019-04-26 14:05:00,194.96,195.09,194.89,194.99,4094.0,184.3328,184.4557,184.2666,184.3612,4094.0
2019-04-26 14:10:00,195.03,195.08,195.01,195.08,1100.0,184.399,184.4463,184.3801,184.4463,1100.0
2019-04-26 14:15:00,195.07,195.21,195.04,195.2,4592.0,184.4368,184.5692,184.4085,184.5597,4592.0
2019-04-26 14:20:00,195.21,195.4,195.2,195.36,3559.0,184.5692,184.7488,184.5597,184.711,3559.0
2019-04-26 14:25:00,195.36,195.48,195.33,195.48,3870.0,184.711,184.8245,184.6827,184.8245,3870.0
2019-04-26 14:30:00,195.47,195.53,195.47,195.53,4725.0,184.815,184.8718,184.815,184.8718,4725.0
2019-04-26 14:35:00,195.53,195.6,195.38,195.44,6024.0,184.8718,184.9379,184.7299,184.7867,6024.0
2019-04-26 14:40:00,195.42,195.43,195.37,195.43,2100.0,184.7678,184.7772,184.7205,184.7772,2100.0
2019-04-26 14:45:00,195.44,195.46,195.3,195.3,4365.0,184.7867,184.8056,184.6543,184.6543,4365.0
2019-04-26 14:50:00,195.33,195.39,195.32,195.36,3780.0,184.6827,184.7394,184.6732,184.711,3780.0
2019-04-26 14:55:00,195.34,195.36,195.22,195.27,4060.0,184.6921,184.711,184.5787,184.6259,4060.0
2019-04-26 15:00:00,195.29,195.47,195.28,195.46,6788.0,184.6448,184.815,184.6354,184.8056,6788.0
2019-04-26 15:05:00,195.44,195.47,195.38,195.44,4085.0,184.7867,184.815,184.7299,184.7867,4085.0
2019-04-26 15:10:00,195.46,195.47,195.36,195.36,4965.0,184.8056,184.815,184.711,184.711,4965.0
2019-04-26 15:15:00,195.4,195.49,195.4,195.49,4141.0,184.7488,184.8339,184.7488,184.8339,4141.0
2019-04-26 15:20:00,195.5,195.53,195.42,195.48,5500.0,184.8434,184.8718,184.7678,184.8245,5500.0
2019-04-26 15:25:00,195.48,195.63,195.47,195.63,4237.0,184.8245,184.9663,184.815,184.9663,4237.0
2019-04-26 15:30:00,195.58,195.74,195.58,195.71,8030.0,184.919,185.0703,184.919,185.0419,8030.0
2019-04-26 15:35:00,195.71,195.84,195.71,195.83,9002.0,185.0419,185.1649,185.0419,185.1554,9002.0
2019-04-26 15:40:00,195.81,195.85,195.64,195.72,15660.0,185.1365,185.1743,184.9758,185.0514,15660.0
2019-04-26 15:45:00,195.74,195.75,195.54,195.67,15882.0,185.0703,185.0798,184.8812,185.0041,15882.0
2019-04-26 15:50:00,195.68,195.75,195.4,195.55,20860.0,185.0136,185.0798,184.7488,184.8907,20860.0
2019-04-26 15:55:00,195.54,195.69,195.52,195.54,30668.0,184.8812,185.023,184.8623,184.8812,30668.0
2019-04-29 09:30:00,195.34,195.9,195.34,195.34,9598.0,184.6921,185.2216,184.6921,184.6921,9598.0
2019-04-29 09:35:00,195.42,195.54,194.98,195.15,3001.0,184.7678,184.8812,184.3517,184.5125,3001.0
2019-04-29 09:40:00,194.97,195.56,194.66,195.49,9549.0,184.3423,184.9001,184.0492,184.8339,9549.0
2019-04-29 09:45:00,195.43,195.85,195.33,195.33,5013.0,184.7772,185.1743,184.6827,184.6827,5013.0
2019-04-29 09:50:00,195.2,195.38,195.09,195.31,3300.0,184.5597,184.7299,184.4557,184.6637,3300.0
2019-04-29 09:55:00,195.46,195.58,195.31,195.53,9133.0,184.8056,184.919,184.6637,184.8718,9133.0
2019-04-29 10:00:00,195.48,195.48,194.96,195.03,6456.0,184.8245,184.8245,184.3328,184.399,6456.0
2019-04-29 10:05:00,194.97,195.16,194.7,195.06,3852.0,184.3423,184.5219,184.087,184.4274,3852.0
2019-04-29 10:10:00,195.27,195.41,195.16,195.27,5604.0,184.6259,184.7583,184.5219,184.6259,5604.0
2019-04-29 10:15:00,195.23,195.33,195.21,195.22,2500.0,184.5881,184.6827,184.5692,184.5787,2500.0
2019-04-29 10:20:00,195.31,195.47,195.26,195.47,1900.0,184.6637,184.815,184.6165,184.815,1900.0
2019-04-29 10:25:00,195.51,195.81,195.47,195.81,3097.0,184.8528,185.1365,184.815,185.1365,3097.0
2019-04-29 10:30:00,195.75,195.93,195.69,195.92,7012.0,185.0798,185.25,185.023,185.2405,7012.0
2019-04-29 10:35:00,195.98,196.23,195.98,196.23,3748.0,185.2972,185.5336,185.2972,185.5336,3748.0
2019-04-29 10:40:00,196.23,196.37,196.12,196.34,4000.0,185.5336,185.666,185.4296,185.6376,4000.0
2019-04-29 10:45:00,196.25,196.33,196.24,196.33,1702.0,185.5525,185.6281,185.5431,185.6281,1702.0
2019-04-29 10:50:00,196.31,196.31,195.97,196.08,3989.0,185.6092,185.6092,185.2878,185.3918,3989.0
2019-04-29 10:55:00,196.09,196.12,195.94,195.94,2404.0,185.4012,185.4296,185.2594,185.2594,2404.0
2019-04-29 11:00:00,195.86,196.04,195.86,195.92,3637.0,185.1838,185.354,185.1838,185.2405,3637.0
2019-04-29 11:05:00,195.95,195.96,195.79,195.9,5200.0,185.2689,185.2783,185.1176,185.2216,5200.0
2019-04-29 11:10:00,195.94,196.11,195.93,196.1,7250.0,185.2594,185.4201,185.25,185.4107,7250.0
2019-04-29 11:15:00,196.12,196.12,195.9,195.98,1859.0,185.4296,185.4296,185.2216,185.2972,1859.0
2019-04-29 11:20:00,195.91,195.91,195.73,195.73,2940.0,185.231,185.231,185.0609,185.0609,2940.0
2019-04-29 11:25:00,195.73,195.73,195.58,195.58,1707.0,185.0609,185.0609,184.919,184.919,1707.0
2019-04-29 11:30:00,195.68,195.68,195.35,195.4,8305.0,185.0136,185.0136,184.7016,184.7488,8305.0
2019-04-29 11:35:00,195.43,195.43,195.14,195.14,1400.0,184.7772,184.7772,184.503,184.503,1400.0
2019-04-29 11:40:00,195.11,195.26,195.06,195.06,1800.0,184.4746,184.6165,184.4274,184.4274,1800.0
2019-04-29 11:45:00,195.02,195.1,194.97,195.01,1900.0,184.3896,184.4652,184.3423,184.3801,1900.0
2019-04-29 11:50:00,195.01,195.21,194.98,195.21,2300.0,184.3801,184.5692,184.3517,184.5692,2300.0
2019-04-29 11:55:00,195.25,195.32,195.06,195.12,1961.0,184.607,184.6732,184.4274,184.4841,1961.0
2019-04-29 12:00:00,195.09,195.13,194.92,195.09,2400.0,184.4557,184.4936,184.295,184.4557,2400.0
2019-04-29 12:05:00,195.17,195.55,195.17,195.51,11200.0,184.5314,184.8907,184.5314,184.8528,11200.0
2019-04-29 12:10:00,195.53,195.66,195.45,195.46,3900.0,184.8718,184.9947,184.7961,184.8056,3900.0
2019-04-29 12:15:00,195.48,195.49,195.41,195.47,800.0,184.8245,184.8339,184.7583,184.815,800.0
2019-04-29 12:20:00,195.52,195.52,195.41,195.41,1000.0,184.8623,184.8623,184.7583,184.7583,1000.0
2019-04-29 12:25:00,195.58,195.58,195.37,195.51,10153.0,184.919,184.919,184.7205,184.8528,10153.0
2019-04-29 12:30:00,195.53,195.58,195.45,195.45,2500.0,184.8718,184.919,184.7961,184.7961,2500.0
2019-04-29 12:35:00,195.45,195.45,195.33,195.4,4700.0,184.7961,184.7961,184.6827,184.7488,4700.0
2019-04-29 12:40:00,195.4,195.4,195.11,195.11,4300.0,184.7488,184.7488,184.4746,184.4746,4300.0
2019-04-29 12:45:00,195.11,195.25,195.11,195.24,2600.0,184.4746,184.607,184.4746,184.5976,2600.0
2019-04-29 12:50:00,195.29,195.4,195.29,195.37,1000.0,184.6448,184.7488,184.6448,184.7205,1000.0
2019-04-29 12:55:00,195.34,195.34,195.19,195.33,2300.0,184.6921,184.6921,184.5503,184.6827,2300.0
2019-04-29 13:00:00,195.33,195.33,195.22,195.25,2300.0,184.6827,184.6827,184.5787,184.607,2300.0
2019-04-29 13:05:00,195.25,195.25,195.16,195.2,3800.0,184.607,184.607,184.5219,184.5597,3800.0
2019-04-29 13:10:00,195.17,195.24,195.02,195.2,4632.0,184.5314,184.5976,184.3896,184.5597,4632.0
2019-04-29 13:15:00,195.22,195.23,195.16,195.18,4251.0,184.5787,184.5881,184.5219,184.5408,4251.0
2019-04-29 13:20:00,195.19,195.19,195.04,195.1,5877.0,184.5503,184.5503,184.4085,184.4652,5877.0
2019-04-29 13:25:00,195.06,195.1,194.8,194.9,8015.0,184.4274,184.4652,184.1815,184.2761,8015.0
2019-04-29 13:30:00,194.88,194.88,194.75,194.84,2502.0,184.2572,184.2572,184.1343,184.2194,2502.0
2019-04-29 13:35:00,194.84,194.85,194.67,194.67,1900.0,184.2194,184.2288,184.0586,184.0586,1900.0
2019-04-29 13:40:00,194.65,194.67,194.57,194.67,2905.0,184.0397,184.0586,183.9641,184.0586,2905.0
2019-04-29 13:45:00,194.7,194.74,194.27,194.32,6920.0,184.087,184.1248,183.6804,183.7277,6920.0
2019-04-29 13:50:00,194.33,194.39,194.3,194.36,4401.0,183.7372,183.7939,183.7088,183.7655,4401.0
2019-04-29 13:55:00,194.34,194.44,194.34,194.39,4740.0,183.7466,183.8412,183.7466,183.7939,4740.0
2019-04-29 14:00:00,194.42,194.58,194.42,194.48,3877.0,183.8223,183.9735,183.8223,183.879,3877.0
2019-04-29 14:05:00,194.46,194.52,194.41,194.43,7402.0,183.8601,183.9168,183.8128,183.8317,7402.0
2019-04-29 14:10:00,194.39,194.47,194.38,194.38,2025.0,183.7939,183.8695,183.7844,183.7844,2025.0
2019-04-29 14:15:00,194.38,194.75,194.36,194.66,4072.0,183.7844,184.1343,183.7655,184.0492,4072.0
2019-04-29 14:20:00,194.68,194.68,194.49,194.56,3109.0,184.0681,184.0681,183.8884,183.9546,3109.0
2019-04-29 14:25:00,194.59,194.59,194.47,194.51,4538.0,183.983,183.983,183.8695,183.9074,4538.0
2019-04-29 14:30:00,194.51,194.52,194.4,194.52,2363.0,183.9074,183.9168,183.8034,183.9168,2363.0
2019-04-29 14:35:00,194.45,194.55,194.4,194.53,2208.0,183.8506,183.9452,183.8034,183.9263,2208.0
2019-04-29 14:40:00,194.48,194.51,194.48,194.5,900.0,183.879,183.9074,183.879,183.8979,900.0
2019-04-29 14:45:00,194.46,194.72,194.4,194.72,7511.0,183.8601,184.1059,183.8034,184.1059,7511.0
2019-04-29 14:50:00,194.74,194.86,194.74,194.8,11212.0,184.1248,184.2383,184.1248,184.1815,11212.0
2019-04-29 14:55:00,194.74,194.83,194.73,194.76,4817.0,184.1248,184.2099,184.1154,184.1437,4817.0
2019-04-29 15:00:00,194.72,194.98,194.72,194.9,17075.0,184.1059,184.3517,184.1059,184.2761,17075.0
2019-04-29 15:05:00,194.96,195.0,194.93,194.93,6662.0,184.3328,184.3706,184.3045,184.3045,6662.0
2019-04-29 15:10:00,194.93,194.96,194.84,194.86,4202.0,184.3045,184.3328,184.2194,184.2383,4202.0
2019-04-29 15:15:00,194.84,194.98,194.75,194.91,6967.0,184.2194,184.3517,184.1343,184.2856,6967.0
2019-04-29 15:20:00,194.92,194.99,194.85,194.95,3656.0,184.295,184.3612,184.2288,184.3234,3656.0
2019-04-29 15:25:00,194.97,194.97,194.68,194.83,6153.0,184.3423,184.3423,184.0681,184.2099,6153.0
2019-04-29 15:30:00,194.79,194.95,194.77,194.84,6606.0,184.1721,184.3234,184.1532,184.2194,6606.0
2019-04-29 15:35:00,194.86,195.07,194.86,195.04,11794.0,184.2383,184.4368,184.2383,184.4085,11794.0
2019-04-29 15:40:00,195.01,195.01,194.73,194.8,6045.0,184.3801,184.3801,184.1154,184.1815,6045.0
2019-04-29 15:45:00,194.81,194.9,194.74,194.83,16172.0,184.191,184.2761,184.1248,184.2099,16172.0
2019-04-29 15:50:00,194.84,194.91,194.51,194.69,37332.0,184.2194,184.2856,183.9074,184.0775,37332.0
2019-04-29 15:55:00,194.72,194.93,194.67,194.72,41215.0,184.1059,184.3045,184.0586,184.1059,41215.0
2019-04-30 09:30:00,194.5,195.24,194.16,195.01,10355.0,183.8979,184.5976,183.5764,184.3801,10355.0
2019-04-30 09:35:00,194.95,194.95,194.51,194.51,1781.0,184.3234,184.3234,183.9074,183.9074,1781.0
2019-04-30 09:40:00,194.75,194.97,194.6,194.62,2425.0,184.1343,184.3423,183.9924,184.0114,2425.0
2019-04-30 09:45:00,194.58,194.76,194.53,194.53,5300.0,183.9735,184.1437,183.9263,183.9263,5300.0
2019-04-30 09:50:00,194.59,194.7,194.29,194.46,3165.0,183.983,184.087,183.6993,183.8601,3165.0
2019-04-30 09:55:00,194.49,194.8,194.44,194.7,8100.0,183.8884,184.1815,183.8412,184.087,8100.0
2019-04-30 10:00:00,194.68,194.74,194.43,194.44,5700.0,184.0681,184.1248,183.8317,183.8412,5700.0
2019-04-30 10:05:00,194.42,195.13,194.41,195.12,11012.0,183.8223,184.4936,183.8128,184.4841,11012.0
2019-04-30 10:10:00,195.06,195.19,194.96,195.1,6090.0,184.4274,184.5503,184.3328,184.4652,6090.0
2019-04-30 10:15:00,195.08,195.27,194.97,195.0,7500.0,184.4463,184.6259,184.3423,184.3706,7500.0
2019-04-30 10:20:00,194.99,195.22,194.99,195.15,5850.0,184.3612,184.5787,184.3612,184.5125,5850.0
2019-04-30 10:25:00,195.06,195.19,194.86,194.99,14222.0,184.4274,184.5503,184.2383,184.3612,14222.0
2019-04-30 10:30:00,195.12,195.2,194.79,194.87,3000.0,184.4841,184.5597,184.1721,184.2477,3000.0
2019-04-30 10:35:00,194.9,194.96,194.88,194.96,600.0,184.2761,184.3328,184.2572,184.3328,600.0
2019-04-30 10:40:00,194.94,195.02,194.85,194.85,5036.0,184.3139,184.3896,184.2288,184.2288,5036.0
2019-04-30 10:45:00,194.84,194.9,194.66,194.77,1860.0,184.2194,184.2761,184.0492,184.1532,1860.0
2019-04-30 10:50:00,194.77,194.99,194.77,194.86,4126.0,184.1532,184.3612,184.1532,184.2383,4126.0
2019-04-30 10:55:00,194.83,194.91,194.57,194.69,3152.0,184.2099,184.2856,183.9641,184.0775,3152.0
2019-04-30 11:00:00,194.71,194.72,194.02,194.06,2863.0,184.0965,184.1059,183.4441,183.4819,2863.0
2019-04-30 11:05:00,194.01,194.23,193.6,193.6,3900.0,183.4346,183.6426,183.047,183.047,3900.0
2019-04-30 11:10:00,193.61,193.97,193.61,193.71,6588.0,183.0564,183.3968,183.0564,183.151,6588.0
2019-04-30 11:15:00,193.85,194.32,193.84,194.26,5341.0,183.2833,183.7277,183.2739,183.671,5341.0
2019-04-30 11:20:00,194.25,194.58,194.24,194.5,6174.0,183.6615,183.9735,183.6521,183.8979,6174.0
2019-04-30 11:25:00,194.43,194.46,194.08,194.13,3900.0,183.8317,183.8601,183.5008,183.5481,3900.0
2019-04-30 11:30:00,194.13,194.33,194.1,194.14,2218.0,183.5481,183.7372,183.5197,183.5575,2218.0
2019-04-30 11:35:00,194.16,194.17,193.98,193.99,1600.0,183.5764,183.5859,183.4062,183.4157,1600.0
2019-04-30 11:40:00,194.09,194.38,194.09,194.26,4774.0,183.5102,183.7844,183.5102,183.671,4774.0
2019-04-30 11:45:00,194.28,194.28,194.08,194.13,2120.0,183.6899,183.6899,183.5008,183.5481,2120.0
2019-04-30 11:50:00,194.22,194.44,194.18,194.44,1500.0,183.6332,183.8412,183.5953,183.8412,1500.0
2019-04-30 11:55:00,194.38,194.57,194.38,194.46,2730.0,183.7844,183.9641,183.7844,183.8601,2730.0
2019-04-30 12:00:00,194.54,194.69,194.48,194.67,8295.0,183.9357,184.0775,183.879,184.0586,8295.0
2019-04-30 12:05:00,194.67,194.98,194.67,194.98,4411.0,184.0586,184.3517,184.0586,184.3517,4411.0
2019-04-30 12:10:00,195.03,195.18,195.01,195.11,7868.0,184.399,184.5408,184.3801,184.4746,7868.0
2019-04-30 12:15:00,195.06,195.06,194.92,194.96,3512.0,184.4274,184.4274,184.295,184.3328,3512.0
2019-04-30 12:20:00,195.05,195.24,195.04,195.24,1904.0,184.4179,184.5976,184.4085,184.5976,1904.0
2019-04-30 12:25:00,195.11,195.2,195.1,195.15,900.0,184.4746,184.5597,184.4652,184.5125,900.0
2019-04-30 12:30:00,195.1,195.19,195.07,195.19,3495.0,184.4652,184.5503,184.4368,184.5503,3495.0
2019-04-30 12:35:00,195.25,195.25,195.07,195.07,2200.0,184.607,184.607,184.4368,184.4368,2200.0
2019-04-30 12:40:00,195.06,195.16,195.05,195.16,1959.0,184.4274,184.5219,184.4179,184.5219,1959.0
2019-04-30 12:45:00,195.19,195.19,194.84,194.89,3300.0,184.5503,184.5503,184.2194,184.2666,3300.0
2019-04-30 12:50:00,194.89,194.96,194.85,194.96,1500.0,184.2666,184.3328,184.2288,184.3328,1500.0
2019-04-30 12:55:00,194.92,195.09,194.89,195.08,1838.0,184.295,184.4557,184.2666,184.4463,1838.0
2019-04-30 13:00:00,195.01,195.2,195.01,195.11,2181.0,184.3801,184.5597,184.3801,184.4746,2181.0
2019-04-30 13:05:00,195.21,195.21,194.99,195.06,2400.0,184.5692,184.5692,184.3612,184.4274,2400.0
2019-04-30 13:10:00,195.0,195.06,194.98,195.0,1300.0,184.3706,184.4274,184.3517,184.3706,1300.0
2019-04-30 13:15:00,194.95,195.02,194.95,194.96,1207.0,184.3234,184.3896,184.3234,184.3328,1207.0
2019-04-30 13:20:00,195.05,195.25,195.05,195.11,5068.0,184.4179,184.607,184.4179,184.4746,5068.0
2019-04-30 13:25:00,195.11,195.16,194.98,195.06,2210.0,184.4746,184.5219,184.3517,184.4274,2210.0
2019-04-30 13:30:00,195.07,195.27,195.05,195.27,4986.0,184.4368,184.6259,184.4179,184.6259,4986.0
2019-04-30 13:35:00,195.33,195.46,195.23,195.3,3300.0,184.6827,184.8056,184.5881,184.6543,3300.0
2019-04-30 13:40:00,195.33,195.34,195.28,195.32,1720.0,184.6827,184.6921,184.6354,184.6732,1720.0
2019-04-30 13:45:00,195.43,195.43,195.28,195.42,4100.0,184.7772,184.7772,184.6354,184.7678,4100.0
2019-04-30 13:50:00,195.5,195.52,195.45,195.47,1000.0,184.8434,184.8623,184.7961,184.815,1000.0
2019-04-30 13:55:00,195.5,195.58,195.38,195.54,3385.0,184.8434,184.919,184.7299,184.8812,3385.0
2019-04-30 14:00:00,195.56,195.58,195.29,195.35,2397.0,184.9001,184.919,184.6448,184.7016,2397.0
2019-04-30 14:05:00,195.4,195.44,195.18,195.27,2826.0,184.7488,184.7867,184.5408,184.6259,2826.0
2019-04-30 14:10:00,195.3,195.4,195.23,195.38,3128.0,184.6543,184.7488,184.5881,184.7299,3128.0
2019-04-30 14:15:00,195.42,195.55,195.34,195.55,1930.0,184.7678,184.8907,184.6921,184.8907,1930.0
2019-04-30 14:20:00,195.56,195.56,195.37,195.4,3900.0,184.9001,184.9001,184.7205,184.7488,3900.0
2019-04-30 14:25:00,195.42,195.48,195.35,195.35,1400.0,184.7678,184.8245,184.7016,184.7016,1400.0
2019-04-30 14:30:00,195.34,195.37,195.22,195.25,1700.0,184.6921,184.7205,184.5787,184.607,1700.0
2019-04-30 14:35:00,195.33,195.33,195.16,195.22,3811.0,184.6827,184.6827,184.5219,184.5787,3811.0
2019-04-30 14:40:00,195.31,195.34,195.08,195.16,5219.0,184.6637,184.6921,184.4463,184.5219,5219.0
2019-04-30 14:45:00,195.2,195.24,195.17,195.17,2700.0,184.5597,184.5976,184.5314,184.5314,2700.0
2019-04-30 14:50:00,195.2,195.2,194.98,194.99,4100.0,184.5597,184.5597,184.3517,184.3612,4100.0
2019-04-30 14:55:00,195.06,195.06,194.83,194.9,6761.0,184.4274,184.4274,184.2099,184.2761,6761.0
2019-04-30 15:00:00,194.94,195.14,194.94,195.11,2600.0,184.3139,184.503,184.3139,184.4746,2600.0
2019-04-30 15:05:00,195.2,195.58,195.16,195.54,7501.0,184.5597,184.919,184.5219,184.8812,7501.0
2019-04-30 15:10:00,195.55,195.65,195.47,195.51,5480.0,184.8907,184.9852,184.815,184.8528,5480.0
2019-04-30 15:15:00,195.56,195.68,195.54,195.66,6114.0,184.9001,185.0136,184.8812,184.9947,6114.0
2019-04-30 15:20:00,195.7,195.88,195.7,195.73,6037.0,185.0325,185.2027,185.0325,185.0609,6037.0
2019-04-30 15:25:00,195.76,195.83,195.68,195.79,4404.0,185.0892,185.1554,185.0136,185.1176,4404.0
2019-04-30 15:30:00,195.76,195.82,195.66,195.82,5450.0,185.0892,185.1459,184.9947,185.1459,5450.0
2019-04-30 15:35:00,195.79,196.27,195.73,196.05,58713.0,185.1176,185.5714,185.0609,185.3634,58713.0
2019-04-30 15:40:00,196.06,196.56,195.94,195.97,30968.0,185.3729,185.8456,185.2594,185.2878,30968.0
2019-04-30 15:45:00,195.96,196.38,195.96,196.28,34228.0,185.2783,185.6754,185.2783,185.5809,34228.0
2019-04-30 15:50:00,196.28,196.65,196.21,196.64,30574.0,185.5809,185.9307,185.5147,185.9213,30574.0
2019-04-30 15:55:00,196.58,196.91,196.55,196.56,62444.0,185.8645,186.1765,185.8362,185.8456,62444.0
2019-05-01 09:30:00,196.95,196.95,195.29,195.88,13393.0,186.2144,186.2144,184.6448,185.2027,13393.0
2019-05-01 09:35:00,196.03,196.31,195.99,196.31,900.0,185.3445,185.6092,185.3067,185.6092,900.0
2019-05-01 09:40:00,196.24,196.31,195.63,195.64,3495.0,185.5431,185.6092,184.9663,184.9758,3495.0
2019-05-01 09:45:00,195.47,195.66,195.43,195.59,5367.0,184.815,184.9947,184.7772,184.9285,5367.0
2019-05-01 09:50:00,195.63,195.93,195.61,195.63,2474.0,184.9663,185.25,184.9474,184.9663,2474.0
2019-05-01 09:55:00,195.67,195.84,195.55,195.84,12390.0,185.0041,185.1649,184.8907,185.1649,12390.0
2019-05-01 10:00:00,195.53,195.83,195.33,195.7,7456.0,184.8718,185.1554,184.6827,185.0325,7456.0
2019-05-01 10:05:00,195.75,195.97,195.75,195.96,1700.0,185.0798,185.2878,185.0798,185.2783,1700.0
2019-05-01 10:10:00,196.06,196.34,196.06,196.34,1200.0,185.3729,185.6376,185.3729,185.6376,1200.0
2019-05-01 10:15:00,196.13,196.33,196.07,196.09,2565.0,185.4391,185.6281,185.3823,185.4012,2565.0
2019-05-01 10:20:00,196.09,196.25,195.99,196.18,3500.0,185.4012,185.5525,185.3067,185.4863,3500.0
2019-05-01 10:25:00,196.35,196.35,196.14,196.34,2504.0,185.6471,185.6471,185.4485,185.6376,2504.0
2019-05-01 10:30:00,196.27,196.45,196.27,196.39,2000.0,185.5714,185.7416,185.5714,185.6849,2000.0
2019-05-01 10:35:00,196.47,196.72,196.39,196.64,1600.0,185.7605,185.9969,185.6849,185.9213,1600.0
2019-05-01 10:40:00,196.69,196.71,196.43,196.49,3138.0,185.9685,185.9874,185.7227,185.7794,3138.0
2019-05-01 10:45:00,196.5,196.52,196.36,196.39,4300.0,185.7889,185.8078,185.6565,185.6849,4300.0
2019-05-01 10:50:00,196.39,196.5,196.27,196.47,8266.0,185.6849,185.7889,185.5714,185.7605,8266.0
2019-05-01 10:55:00,196.54,197.15,196.54,197.14,13746.0,185.8267,186.4035,185.8267,186.394,13746.0
2019-05-01 11:00:00,197.06,197.06,196.76,196.89,10369.0,186.3184,186.3184,186.0347,186.1576,10369.0
2019-05-01 11:05:00,196.88,196.9,196.75,196.9,1300.0,186.1482,186.1671,186.0253,186.1671,1300.0
2019-05-01 11:10:00,196.86,197.11,196.86,197.0,1447.0,186.1293,186.3656,186.1293,186.2616,1447.0
2019-05-01 11:15:00,196.99,197.02,196.5,196.71,5191.0,186.2522,186.2805,185.7889,185.9874,5191.0
2019-05-01 11:20:00,196.71,196.87,196.7,196.73,800.0,185.9874,186.1387,185.978,186.0063,800.0
2019-05-01 11:25:00,196.73,196.73,196.54,196.68,800.0,186.0063,186.0063,185.8267,185.9591,800.0
2019-05-01 11:30:00,196.68,197.08,196.56,197.01,14510.0,185.9591,186.3373,185.8456,186.2711,14510.0
2019-05-01 11:35:00,197.02,197.27,197.02,197.27,2801.0,186.2805,186.5169,186.2805,186.5169,2801.0
2019-05-01 11:40:00,197.27,197.33,197.2,197.25,4530.0,186.5169,186.5736,186.4507,186.498,4530.0
2019-05-01 11:45:00,197.25,197.41,197.21,197.25,2300.0,186.498,186.6493,186.4602,186.498,2300.0
2019-05-01 11:50:00,197.27,197.33,197.23,197.33,3700.0,186.5169,186.5736,186.4791,186.5736,3700.0
2019-05-01 11:55:00,197.34,197.4,197.13,197.14,6694.0,186.5831,186.6398,186.3845,186.394,6694.0
2019-05-01 12:00:00,197.21,197.22,197.05,197.05,1991.0,186.4602,186.4696,186.3089,186.3089,1991.0
2019-05-01 12:05:00,197.03,197.03,196.78,196.78,600.0,186.29,186.29,186.0536,186.0536,600.0
2019-05-01 12:10:00,196.66,196.89,196.66,196.73,4129.0,185.9402,186.1576,185.9402,186.0063,4129.0
2019-05-01 12:15:00,196.83,196.9,196.81,196.9,1780.0,186.1009,186.1671,186.082,186.1671,1780.0
2019-05-01 12:20:00,196.91,196.91,196.73,196.73,1500.0,186.1765,186.1765,186.0063,186.0063,1500.0
2019-05-01 12:25:00,196.73,196.9,196.67,196.88,3141.0,186.0063,186.1671,185.9496,186.1482,3141.0
2019-05-01 12:30:00,196.86,197.04,196.84,197.03,3900.0,186.1293,186.2994,186.1103,186.29,3900.0
2019-05-01 12:35:00,197.1,197.16,196.96,197.03,7200.0,186.3562,186.4129,186.2238,186.29,7200.0
2019-05-01 12:40:00,197.06,197.06,196.6,196.66,1800.0,186.3184,186.3184,185.8834,185.9402,1800.0
2019-05-01 12:45:00,196.7,196.79,196.66,196.66,1500.0,185.978,186.0631,185.9402,185.9402,1500.0
2019-05-01 12:50:00,196.6,196.67,196.49,196.67,4940.0,185.8834,185.9496,185.7794,185.9496,4940.0
2019-05-01 12:55:00,196.73,196.8,196.73,196.8,700.0,186.0063,186.0725,186.0063,186.0725,700.0
2019-05-01 13:00:00,196.8,197.1,196.8,197.09,4755.0,186.0725,186.3562,186.0725,186.3467,4755.0
2019-05-01 13:05:00,197.06,197.18,197.0,197.17,1500.0,186.3184,186.4318,186.2616,186.4224,1500.0
2019-05-01 13:10:00,197.13,197.13,196.87,197.08,3966.0,186.3845,186.3845,186.1387,186.3373,3966.0
2019-05-01 13:15:00,197.04,197.08,196.97,197.08,700.0,186.2994,186.3373,186.2333,186.3373,700.0
2019-05-01 13:20:00,197.06,197.17,197.05,197.05,2175.0,186.3184,186.4224,186.3089,186.3089,2175.0
2019-05-01 13:25:00,197.04,197.06,196.85,196.93,8235.0,186.2994,186.3184,186.1198,186.1954,8235.0
2019-05-01 13:30:00,196.88,196.88,196.78,196.78,1608.0,186.1482,186.1482,186.0536,186.0536,1608.0
2019-05-01 13:35:00,196.72,196.85,196.72,196.85,1206.0,185.9969,186.1198,185.9969,186.1198,1206.0
2019-05-01 13:40:00,196.84,196.84,196.82,196.84,500.0,186.1103,186.1103,186.0914,186.1103,500.0
2019-05-01 13:45:00,196.84,196.85,196.72,196.85,2605.0,186.1103,186.1198,185.9969,186.1198,2605.0
2019-05-01 13:50:00,196.77,196.89,196.74,196.84,5435.0,186.0442,186.1576,186.0158,186.1103,5435.0
2019-05-01 13:55:00,196.8,196.8,196.61,196.68,2900.0,186.0725,186.0725,185.8929,185.9591,2900.0
2019-05-01 14:00:00,196.72,196.85,196.62,196.71,10820.0,185.9969,186.1198,185.9023,185.9874,10820.0
2019-05-01 14:05:00,196.75,196.98,196.75,196.86,6263.0,186.0253,186.2427,186.0253,186.1293,6263.0
2019-05-01 14:10:00,196.86,196.97,196.83,196.84,4402.0,186.1293,186.2333,186.1009,186.1103,4402.0
2019-05-01 14:15:00,196.84,196.95,196.71,196.94,10529.0,186.1103,186.2144,185.9874,186.2049,10529.0
2019-05-01 14:20:00,196.97,196.97,196.82,196.84,6823.0,186.2333,186.2333,186.0914,186.1103,6823.0
2019-05-01 14:25:00,196.83,196.83,196.55,196.6,2498.0,186.1009,186.1009,185.8362,185.8834,2498.0
2019-05-01 14:30:00,196.6,196.75,196.44,196.61,8524.0,185.8834,186.0253,185.7322,185.8929,8524.0
2019-05-01 14:35:00,196.61,196.66,196.18,196.18,10938.0,185.8929,185.9402,185.4863,185.4863,10938.0
2019-05-01 14:40:00,196.11,196.18,195.81,196.1,5194.0,185.4201,185.4863,185.1365,185.4107,5194.0
2019-05-01 14:45:00,196.02,196.05,195.88,196.0,3625.0,185.335,185.3634,185.2027,185.3161,3625.0
2019-05-01 14:50:00,195.96,196.17,195.88,196.07,10652.0,185.2783,185.4769,185.2027,185.3823,10652.0
2019-05-01 14:55:00,196.05,196.09,195.76,195.93,6103.0,185.3634,185.4012,185.0892,185.25,6103.0
2019-05-01 15:00:00,195.94,196.02,195.68,195.75,7401.0,185.2594,185.335,185.0136,185.0798,7401.0
2019-05-01 15:05:00,195.73,195.84,195.6,195.76,5550.0,185.0609,185.1649,184.9379,185.0892,5550.0
2019-05-01 15:10:00,195.78,195.79,195.55,195.74,12846.0,185.1081,185.1176,184.8907,185.0703,12846.0
2019-05-01 15:15:00,195.74,195.89,195.69,195.87,2875.0,185.0703,185.2121,185.023,185.1932,2875.0
2019-05-01 15:20:00,195.83,195.83,195.55,195.58,7593.0,185.1554,185.1554,184.8907,184.919,7593.0
2019-05-01 15:25:00,195.58,195.67,195.34,195.42,6679.0,184.919,185.0041,184.6921,184.7678,6679.0
2019-05-01 15:30:00,195.36,195.36,194.96,194.96,15424.0,184.711,184.711,184.3328,184.3328,15424.0
2019-05-01 15:35:00,194.97,195.26,194.78,194.8,10924.0,184.3423,184.6165,184.1626,184.1815,10924.0
2019-05-01 15:40:00,194.77,194.8,194.47,194.51,16771.0,184.1532,184.1815,183.8695,183.9074,16771.0
2019-05-01 15:45:00,194.46,194.58,194.14,194.19,17451.0,183.8601,183.9735,183.5575,183.6048,17451.0
2019-05-01 15:50:00,194.19,194.29,193.52,193.52,44115.0,183.6048,183.6993,182.9713,182.9713,44115.0
2019-05-01 15:55:00,193.61,194.02,193.57,193.9,97819.0,183.0564,183.4441,183.0186,183.3306,97819.0
2019-05-02 09:30:00,193.65,194.8,192.11,192.38,12413.0,183.0942,184.1815,181.6382,181.8935,12413.0
2019-05-02 09:35:00,192.98,193.42,192.7,192.97,2729.0,182.4608,182.8768,182.196,182.4513,2729.0
2019-05-02 09:40:00,193.21,194.03,193.11,193.79,14168.0,182.6782,183.4535,182.5837,183.2266,14168.0
2019-05-02 09:45:00,193.95,194.04,193.5,193.5,8287.0,183.3779,183.463,182.9524,182.9524,8287.0
2019-05-02 09:50:00,193.55,193.56,193.15,193.32,7184.0,182.9997,183.0091,182.6215,182.7822,7184.0
2019-05-02 09:55:00,193.27,193.4,192.82,193.36,5400.0,182.7349,182.8579,182.3095,182.82,5400.0
2019-05-02 10:00:00,193.37,193.9,193.25,193.9,3000.0,182.8295,183.3306,182.716,183.3306,3000.0
2019-05-02 10:05:00,193.9,194.09,193.89,194.07,1700.0,183.3306,183.5102,183.3212,183.4913,1700.0
2019-05-02 10:10:00,193.98,194.11,193.67,194.1,6139.0,183.4062,183.5292,183.1131,183.5197,6139.0
2019-05-02 10:15:00,194.03,194.03,193.88,193.99,4736.0,183.4535,183.4535,183.3117,183.4157,4736.0
2019-05-02 10:20:00,194.01,194.03,193.93,194.0,2810.0,183.4346,183.4535,183.359,183.4252,2810.0
2019-05-02 10:25:00,194.03,194.14,193.75,193.75,2925.0,183.4535,183.5575,183.1888,183.1888,2925.0
2019-05-02 10:30:00,193.61,194.02,193.61,193.92,2500.0,183.0564,183.4441,183.0564,183.3495,2500.0
2019-05-02 10:35:00,193.86,194.14,193.76,194.06,2503.0,183.2928,183.5575,183.1982,183.4819,2503.0
2019-05-02 10:40:00,194.16,194.17,193.86,193.96,3156.0,183.5764,183.5859,183.2928,183.3873,3156.0
2019-05-02 10:45:00,194.02,194.12,193.77,194.0,6332.0,183.4441,183.5386,183.2077,183.4252,6332.0
2019-05-02 10:50:00,193.97,194.04,193.67,193.67,2700.0,183.3968,183.463,183.1131,183.1131,2700.0
2019-05-02 10:55:00,193.72,193.91,193.49,193.49,2681.0,183.1604,183.3401,182.943,182.943,2681.0
2019-05-02 11:00:00,193.55,193.78,193.46,193.67,9354.0,182.9997,183.2171,182.9146,183.1131,9354.0
2019-05-02 11:05:00,193.73,193.76,193.68,193.72,2532.0,183.1699,183.1982,183.1226,183.1604,2532.0
2019-05-02 11:10:00,193.68,193.74,193.51,193.74,1400.0,183.1226,183.1793,182.9619,183.1793,1400.0
2019-05-02 11:15:00,193.68,193.68,193.14,193.35,7225.0,183.1226,183.1226,182.612,182.8106,7225.0
2019-05-02 11:20:00,193.32,193.42,192.8,192.88,3125.0,182.7822,182.8768,182.2906,182.3662,3125.0
2019-05-02 11:25:00,192.77,193.2,192.77,193.03,3100.0,182.2622,182.6688,182.2622,182.508,3100.0
2019-05-02 11:30:00,193.1,193.45,193.08,193.38,1987.0,182.5742,182.9051,182.5553,182.839,1987.0
2019-05-02 11:35:00,193.39,193.75,193.29,193.29,4113.0,182.8484,183.1888,182.7539,182.7539,4113.0
2019-05-02 11:40:00,193.19,193.45,192.86,192.86,3536.0,182.6593,182.9051,182.3473,182.3473,3536.0
2019-05-02 11:45:00,192.7,192.9,192.43,192.62,5053.0,182.196,182.3851,181.9407,182.1204,5053.0
2019-05-02 11:50:00,192.57,192.72,192.49,192.49,8283.0,182.0731,182.2149,181.9975,181.9975,8283.0
2019-05-02 11:55:00,192.56,192.56,192.35,192.56,1102.0,182.0636,182.0636,181.8651,182.0636,1102.0
2019-05-02 12:00:00,192.71,192.87,192.66,192.8,1400.0,182.2055,182.3568,182.1582,182.2906,1400.0
2019-05-02 12:05:00,192.89,193.07,192.8,192.99,1526.0,182.3757,182.5458,182.2906,182.4702,1526.0
2019-05-02 12:10:00,192.97,193.16,192.97,192.98,900.0,182.4513,182.6309,182.4513,182.4608,900.0
2019-05-02 12:15:00,193.0,193.14,192.81,192.85,1602.0,182.4797,182.612,182.3,182.3378,1602.0
2019-05-02 12:20:00,193.06,193.06,192.9,193.02,4300.0,182.5364,182.5364,182.3851,182.4986,4300.0
2019-05-02 12:25:00,192.95,193.04,192.85,192.85,700.0,182.4324,182.5175,182.3378,182.3378,700.0
2019-05-02 12:30:00,192.96,193.24,192.9,193.24,1088.0,182.4418,182.7066,182.3851,182.7066,1088.0
2019-05-02 12:35:00,193.3,193.34,193.17,193.23,3226.0,182.7633,182.8011,182.6404,182.6971,3226.0
2019-05-02 12:40:00,193.25,193.29,193.0,193.0,1000.0,182.716,182.7539,182.4797,182.4797,1000.0
2019-05-02 12:45:00,192.99,193.13,192.94,193.04,670.0,182.4702,182.6026,182.4229,182.5175,670.0
2019-05-02 12:50:00,193.01,193.09,192.83,193.09,1900.0,182.4891,182.5648,182.3189,182.5648,1900.0
2019-05-02 12:55:00,193.0,193.06,192.89,192.95,1300.0,182.4797,182.5364,182.3757,182.4324,1300.0
2019-05-02 13:00:00,193.02,193.09,192.73,192.73,2565.0,182.4986,182.5648,182.2244,182.2244,2565.0
2019-05-02 13:05:00,192.62,192.84,192.62,192.81,1600.0,182.1204,182.3284,182.1204,182.3,1600.0
2019-05-02 13:10:00,192.96,193.12,192.96,193.01,2236.0,182.4418,182.5931,182.4418,182.4891,2236.0
2019-05-02 13:15:00,193.05,193.05,192.86,192.99,1101.0,182.5269,182.5269,182.3473,182.4702,1101.0
2019-05-02 13:20:00,192.92,193.04,192.77,192.87,4600.0,182.404,182.5175,182.2622,182.3568,4600.0
2019-05-02 13:25:00,192.87,193.07,192.87,192.98,1601.0,182.3568,182.5458,182.3568,182.4608,1601.0
2019-05-02 13:30:00,192.99,193.04,192.75,192.75,3174.0,182.4702,182.5175,182.2433,182.2433,3174.0
2019-05-02 13:35:00,192.8,193.08,192.8,193.08,1621.0,182.2906,182.5553,182.2906,182.5553,1621.0
2019-05-02 13:40:00,193.17,193.27,192.72,192.78,7600.0,182.6404,182.7349,182.2149,182.2717,7600.0
2019-05-02 13:45:00,192.68,192.68,192.47,192.53,1770.0,182.1771,182.1771,181.9786,182.0353,1770.0
2019-05-02 13:50:00,192.58,192.95,192.58,192.79,1111.0,182.0826,182.4324,182.0826,182.2811,1111.0
2019-05-02 13:55:00,192.78,192.89,192.73,192.77,1510.0,182.2717,182.3757,182.2244,182.2622,1510.0
2019-05-02 14:00:00,192.71,192.91,192.55,192.88,3501.0,182.2055,182.3946,182.0542,182.3662,3501.0
2019-05-02 14:05:00,192.9,193.0,192.79,192.83,1800.0,182.3851,182.4797,182.2811,182.3189,1800.0
2019-05-02 14:10:00,192.91,192.95,192.62,192.95,3915.0,182.3946,182.4324,182.1204,182.4324,3915.0
2019-05-02 14:15:00,192.86,193.02,192.78,192.84,3012.0,182.3473,182.4986,182.2717,182.3284,3012.0
2019-05-02 14:20:00,192.81,193.0,192.8,193.0,1700.0,182.3,182.4797,182.2906,182.4797,1700.0
2019-05-02 14:25:00,192.91,193.01,192.81,192.83,4071.0,182.3946,182.4891,182.3,182.3189,4071.0
2019-05-02 14:30:00,192.89,193.0,192.84,192.86,2100.0,182.3757,182.4797,182.3284,182.3473,2100.0
2019-05-02 14:35:00,192.88,192.97,192.85,192.93,2650.0,182.3662,182.4513,182.3378,182.4135,2650.0
2019-05-02 14:40:00,192.87,193.01,192.86,193.01,800.0,182.3568,182.4891,182.3473,182.4891,800.0
2019-05-02 14:45:00,192.99,193.07,192.53,192.58,3358.0,182.4702,182.5458,182.0353,182.0826,3358.0
2019-05-02 14:50:00,192.57,192.73,192.44,192.65,1880.0,182.0731,182.2244,181.9502,182.1487,1880.0
2019-05-02 14:55:00,192.74,192.81,192.7,192.7,2938.0,182.2338,182.3,182.196,182.196,2938.0
2019-05-02 15:00:00,192.8,192.86,192.65,192.69,4856.0,182.2906,182.3473,182.1487,182.1866,4856.0
2019-05-02 15:05:00,192.78,192.89,192.74,192.8,6400.0,182.2717,182.3757,182.2338,182.2906,6400.0
2019-05-02 15:10:00,192.83,192.89,192.74,192.86,5301.0,182.3189,182.3757,182.2338,182.3473,5301.0
2019-05-02 15:15:00,192.9,193.02,192.78,192.87,4537.0,182.3851,182.4986,182.2717,182.3568,4537.0
2019-05-02 15:20:00,192.8,192.94,192.67,192.7,3934.0,182.2906,182.4229,182.1677,182.196,3934.0
2019-05-02 15:25:00,192.69,192.84,192.6,192.6,5105.0,182.1866,182.3284,182.1015,182.1015,5105.0
2019-05-02 15:30:00,192.59,192.63,192.35,192.39,10456.0,182.092,182.1298,181.8651,181.9029,10456.0
2019-05-02 15:35:00,192.33,192.57,192.26,192.5,7386.0,181.8462,182.0731,181.78,182.0069,7386.0
2019-05-02 15:40:00,192.5,192.55,192.21,192.48,9217.0,182.0069,182.0542,181.7327,181.988,9217.0
2019-05-02 15:45:00,192.54,192.63,192.31,192.48,11690.0,182.0447,182.1298,181.8273,181.988,11690.0
2019-05-02 15:50:00,192.52,192.71,192.49,192.6,30001.0,182.0258,182.2055,181.9975,182.1015,30001.0
2019-05-02 15:55:00,192.64,192.82,192.52,192.78,59209.0,182.1393,182.3095,182.0258,182.2717,59209.0
2019-05-03 09:30:00,194.04,194.14,193.08,194.14,14570.0,183.463,183.5575,182.5553,183.5575,14570.0
2019-05-03 09:35:00,194.28,194.74,194.27,194.41,5802.0,183.6899,184.1248,183.6804,183.8128,5802.0
2019-05-03 09:40:00,194.48,194.62,193.82,193.84,5761.0,183.879,184.0114,183.255,183.2739,5761.0
2019-05-03 09:45:00,193.95,194.72,193.79,194.41,32504.0,183.3779,184.1059,183.2266,183.8128,32504.0
2019-05-03 09:50:00,194.29,195.53,194.24,195.53,4204.0,183.6993,184.8718,183.6521,184.8718,4204.0
2019-05-03 09:55:00,195.54,195.83,195.54,195.66,5929.0,184.8812,185.1554,184.8812,184.9947,5929.0
2019-05-03 10:00:00,195.69,195.75,195.3,195.41,7318.0,185.023,185.0798,184.6543,184.7583,7318.0
2019-05-03 10:05:00,195.33,195.33,194.86,194.86,1400.0,184.6827,184.6827,184.2383,184.2383,1400.0
2019-05-03 10:10:00,194.85,194.98,194.73,194.88,2700.0,184.2288,184.3517,184.1154,184.2572,2700.0
2019-05-03 10:15:00,194.91,195.05,194.79,194.79,2044.0,184.2856,184.4179,184.1721,184.1721,2044.0
2019-05-03 10:20:00,194.67,194.82,194.65,194.67,1000.0,184.0586,184.2005,184.0397,184.0586,1000.0
2019-05-03 10:25:00,194.75,194.78,194.56,194.74,9680.0,184.1343,184.1626,183.9546,184.1248,9680.0
2019-05-03 10:30:00,194.85,195.06,194.85,194.92,1100.0,184.2288,184.4274,184.2288,184.295,1100.0
2019-05-03 10:35:00,195.03,195.16,194.85,194.85,5700.0,184.399,184.5219,184.2288,184.2288,5700.0
2019-05-03 10:40:00,194.85,195.05,194.85,195.05,700.0,184.2288,184.4179,184.2288,184.4179,700.0
2019-05-03 10:45:00,195.14,195.62,195.14,195.62,1100.0,184.503,184.9568,184.503,184.9568,1100.0
2019-05-03 10:50:00,195.79,195.82,195.69,195.75,2400.0,185.1176,185.1459,185.023,185.0798,2400.0
2019-05-03 10:55:00,195.86,195.89,195.74,195.84,15600.0,185.1838,185.2121,185.0703,185.1649,15600.0
2019-05-03 11:00:00,195.92,196.04,195.85,195.87,2575.0,185.2405,185.354,185.1743,185.1932,2575.0
2019-05-03 11:05:00,195.87,195.95,195.59,195.59,2602.0,185.1932,185.2689,184.9285,184.9285,2602.0
2019-05-03 11:10:00,195.61,195.69,195.58,195.69,500.0,184.9474,185.023,184.919,185.023,500.0
2019-05-03 11:15:00,195.62,195.63,195.46,195.56,3082.0,184.9568,184.9663,184.8056,184.9001,3082.0
2019-05-03 11:20:00,195.54,195.6,195.32,195.32,2200.0,184.8812,184.9379,184.6732,184.6732,2200.0
2019-05-03 11:25:00,195.44,195.5,195.35,195.44,2220.0,184.7867,184.8434,184.7016,184.7867,2220.0
2019-05-03 11:30:00,195.41,195.65,195.3,195.31,5200.0,184.7583,184.9852,184.6543,184.6637,5200.0
2019-05-03 11:35:00,195.3,195.39,195.13,195.37,3112.0,184.6543,184.7394,184.4936,184.7205,3112.0
2019-05-03 11:40:00,195.45,195.45,195.16,195.17,400.0,184.7961,184.7961,184.5219,184.5314,400.0
2019-05-03 11:45:00,195.26,195.26,195.07,195.07,2000.0,184.6165,184.6165,184.4368,184.4368,2000.0
2019-05-03 11:50:00,195.06,195.36,195.06,195.35,1940.0,184.4274,184.711,184.4274,184.7016,1940.0
2019-05-03 11:55:00,195.28,195.42,195.27,195.42,1700.0,184.6354,184.7678,184.6259,184.7678,1700.0
2019-05-03 12:00:00,195.38,195.52,195.33,195.52,1400.0,184.7299,184.8623,184.6827,184.8623,1400.0
2019-05-03 12:05:00,195.56,195.82,195.56,195.77,2600.0,184.9001,185.1459,184.9001,185.0987,2600.0
2019-05-03 12:10:00,195.71,195.71,195.61,195.66,1100.0,185.0419,185.0419,184.9474,184.9947,1100.0
2019-05-03 12:15:00,195.66,195.69,195.41,195.41,3000.0,184.9947,185.023,184.7583,184.7583,3000.0
2019-05-03 12:20:00,195.3,195.54,195.28,195.53,2200.0,184.6543,184.8812,184.6354,184.8718,2200.0
2019-05-03 12:25:00,195.53,195.54,195.47,195.53,2150.0,184.8718,184.8812,184.815,184.8718,2150.0
2019-05-03 12:30:00,195.51,195.7,195.51,195.62,2600.0,184.8528,185.0325,184.8528,184.9568,2600.0
2019-05-03 12:35:00,195.56,195.67,195.43,195.43,1000.0,184.9001,185.0041,184.7772,184.7772,1000.0
2019-05-03 12:40:00,195.45,195.65,195.44,195.65,1900.0,184.7961,184.9852,184.7867,184.9852,1900.0
2019-05-03 12:45:00,195.71,195.71,195.5,195.5,1675.0,185.0419,185.0419,184.8434,184.8434,1675.0
2019-05-03 12:50:00,195.52,195.58,195.44,195.56,5088.0,184.8623,184.919,184.7867,184.9001,5088.0
2019-05-03 12:55:00,195.56,195.56,195.42,195.42,1200.0,184.9001,184.9001,184.7678,184.7678,1200.0
2019-05-03 13:00:00,195.41,195.55,195.4,195.5,1800.0,184.7583,184.8907,184.7488,184.8434,1800.0
2019-05-03 13:05:00,195.5,195.5,195.39,195.5,1000.0,184.8434,184.8434,184.7394,184.8434,1000.0
2019-05-03 13:10:00,195.51,195.64,195.5,195.55,7783.0,184.8528,184.9758,184.8434,184.8907,7783.0
2019-05-03 13:15:00,195.57,195.83,195.57,195.83,4035.0,184.9096,185.1554,184.9096,185.1554,4035.0
2019-05-03 13:20:00,195.83,195.83,195.65,195.65,2800.0,185.1554,185.1554,184.9852,184.9852,2800.0
2019-05-03 13:25:00,195.57,195.61,195.53,195.57,1763.0,184.9096,184.9474,184.8718,184.9096,1763.0
2019-05-03 13:30:00,195.58,195.87,195.58,195.87,1000.0,184.919,185.1932,184.919,185.1932,1000.0
2019-05-03 13:35:00,195.9,195.92,195.8,195.8,1300.0,185.2216,185.2405,185.127,185.127,1300.0
2019-05-03 13:40:00,195.87,195.9,195.83,195.84,840.0,185.1932,185.2216,185.1554,185.1649,840.0
2019-05-03 13:45:00,195.79,196.03,195.79,196.03,1242.0,185.1176,185.3445,185.1176,185.3445,1242.0
2019-05-03 13:50:00,195.97,196.1,195.96,196.04,1943.0,185.2878,185.4107,185.2783,185.354,1943.0
2019-05-03 13:55:00,196.0,196.0,195.88,196.0,1700.0,185.3161,185.3161,185.2027,185.3161,1700.0
2019-05-03 14:00:00,196.0,196.08,195.97,195.97,1200.0,185.3161,185.3918,185.2878,185.2878,1200.0
2019-05-03 14:05:00,196.01,196.35,196.01,196.31,3711.0,185.3256,185.6471,185.3256,185.6092,3711.0
2019-05-03 14:10:00,196.31,196.32,196.2,196.2,1605.0,185.6092,185.6187,185.5052,185.5052,1605.0
2019-05-03 14:15:00,196.14,196.16,196.06,196.11,3032.0,185.4485,185.4674,185.3729,185.4201,3032.0
2019-05-03 14:20:00,196.05,196.3,196.04,196.3,3300.0,185.3634,185.5998,185.354,185.5998,3300.0
2019-05-03 14:25:00,196.31,196.41,196.25,196.25,3252.0,185.6092,185.7038,185.5525,185.5525,3252.0
2019-05-03 14:30:00,196.23,196.23,195.98,196.0,4294.0,185.5336,185.5336,185.2972,185.3161,4294.0
2019-05-03 14:35:00,196.03,196.07,195.91,195.97,2100.0,185.3445,185.3823,185.231,185.2878,2100.0
2019-05-03 14:40:00,196.08,196.08,195.96,195.97,1700.0,185.3918,185.3918,185.2783,185.2878,1700.0
2019-05-03 14:45:00,196.03,196.12,195.92,195.92,5203.0,185.3445,185.4296,185.2405,185.2405,5203.0
2019-05-03 14:50:00,195.89,195.94,195.76,195.81,1900.0,185.2121,185.2594,185.0892,185.1365,1900.0
2019-05-03 14:55:00,195.81,195.84,195.67,195.73,13921.0,185.1365,185.1649,185.0041,185.0609,13921.0
2019-05-03 15:00:00,195.73,195.87,195.67,195.78,6400.0,185.0609,185.1932,185.0041,185.1081,6400.0
2019-05-03 15:05:00,195.78,196.07,195.78,196.02,2653.0,185.1081,185.3823,185.1081,185.335,2653.0
2019-05-03 15:10:00,196.01,196.08,195.92,196.05,4100.0,185.3256,185.3918,185.2405,185.3634,4100.0
2019-05-03 15:15:00,196.08,196.08,195.99,196.02,2900.0,185.3918,185.3918,185.3067,185.335,2900.0
2019-05-03 15:20:00,196.01,196.03,195.93,195.97,4131.0,185.3256,185.3445,185.25,185.2878,4131.0
2019-05-03 15:25:00,196.03,196.26,196.03,196.22,4900.0,185.3445,185.562,185.3445,185.5241,4900.0
2019-05-03 15:30:00,196.19,196.2,196.11,196.15,5541.0,185.4958,185.5052,185.4201,185.458,5541.0
2019-05-03 15:35:00,196.12,196.15,196.0,196.14,4100.0,185.4296,185.458,185.3161,185.4485,4100.0
2019-05-03 15:40:00,196.14,196.16,195.97,196.16,9332.0,185.4485,185.4674,185.2878,185.4674,9332.0
2019-05-03 15:45:00,196.12,196.34,196.12,196.25,11420.0,185.4296,185.6376,185.4296,185.5525,11420.0
2019-05-03 15:50:00,196.27,196.43,196.27,196.38,12065.0,185.5714,185.7227,185.5714,185.6754,12065.0
2019-05-03 15:55:00,196.4,196.55,196.25,196.41,35471.0,185.6943,185.8362,185.5525,185.7038,35471.0
2019-05-06 09:30:00,192.42,193.22,192.41,193.22,1600.0,181.9313,182.6877,181.9218,182.6877,1600.0
2019-05-06 09:35:00,193.0,193.79,192.88,193.78,15667.0,182.4797,183.2266,182.3662,183.2171,15667.0
2019-05-06 09:40:00,193.51,194.41,193.47,194.41,10823.0,182.9619,183.8128,182.924,183.8128,10823.0
2019-05-06 09:45:00,194.41,196.0,194.16,195.48,39359.0,183.8128,185.3161,183.5764,184.8245,39359.0
2019-05-06 09:50:00,195.34,195.67,194.6,194.66,22621.0,184.6921,185.0041,183.9924,184.0492,22621.0
2019-05-06 09:55:00,194.86,194.88,194.14,194.16,5091.0,184.2383,184.2572,183.5575,183.5764,5091.0
2019-05-06 10:00:00,194.25,194.29,193.6,194.0,8139.0,183.6615,183.6993,183.047,183.4252,8139.0
2019-05-06 10:05:00,194.3,194.69,194.23,194.52,4600.0,183.7088,184.0775,183.6426,183.9168,4600.0
2019-05-06 10:10:00,194.35,194.38,193.99,194.12,6000.0,183.7561,183.7844,183.4157,183.5386,6000.0
2019-05-06 10:15:00,194.06,194.29,194.06,194.17,3100.0,183.4819,183.6993,183.4819,183.5859,3100.0
2019-05-06 10:20:00,194.1,194.23,193.91,193.91,3427.0,183.5197,183.6426,183.3401,183.3401,3427.0
2019-05-06 10:25:00,193.93,193.93,193.43,193.43,1406.0,183.359,183.359,182.8862,182.8862,1406.0
2019-05-06 10:30:00,193.6,193.94,193.45,193.73,5234.0,183.047,183.3684,182.9051,183.1699,5234.0
2019-05-06 10:35:00,193.84,194.1,193.65,193.95,3800.0,183.2739,183.5197,183.0942,183.3779,3800.0
2019-05-06 10:40:00,194.0,194.28,194.0,194.21,4962.0,183.4252,183.6899,183.4252,183.6237,4962.0
2019-05-06 10:45:00,194.28,194.51,194.28,194.47,1200.0,183.6899,183.9074,183.6899,183.8695,1200.0
2019-05-06 10:50:00,194.64,194.83,194.56,194.69,5247.0,184.0303,184.2099,183.9546,184.0775,5247.0
2019-05-06 10:55:00,194.65,194.67,194.56,194.6,1701.0,184.0397,184.0586,183.9546,183.9924,1701.0
2019-05-06 11:00:00,194.54,194.94,194.54,194.66,5350.0,183.9357,184.3139,183.9357,184.0492,5350.0
2019-05-06 11:05:00,194.84,194.95,194.66,194.95,2800.0,184.2194,184.3234,184.0492,184.3234,2800.0
2019-05-06 11:10:00,194.98,195.08,194.85,195.08,2300.0,184.3517,184.4463,184.2288,184.4463,2300.0
2019-05-06 11:15:00,195.09,195.39,195.01,195.39,4700.0,184.4557,184.7394,184.3801,184.7394,4700.0
2019-05-06 11:20:00,195.44,195.72,195.44,195.64,3950.0,184.7867,185.0514,184.7867,184.9758,3950.0
2019-05-06 11:25:00,195.63,195.93,195.59,195.8,5622.0,184.9663,185.25,184.9285,185.127,5622.0
2019-05-06 11:30:00,195.86,195.86,195.05,195.1,3300.0,185.1838,185.1838,184.4179,184.4652,3300.0
2019-05-06 11:35:00,195.14,195.24,195.06,195.24,1000.0,184.503,184.5976,184.4274,184.5976,1000.0
2019-05-06 11:40:00,195.24,195.42,195.16,195.26,3789.0,184.5976,184.7678,184.5219,184.6165,3789.0
2019-05-06 11:45:00,195.31,195.51,195.18,195.19,3741.0,184.6637,184.8528,184.5408,184.5503,3741.0
2019-05-06 11:50:00,195.13,195.13,194.77,194.86,6004.0,184.4936,184.4936,184.1532,184.2383,6004.0
2019-05-06 11:55:00,194.86,194.86,194.8,194.84,400.0,184.2383,184.2383,184.1815,184.2194,400.0
2019-05-06 12:00:00,194.78,195.1,194.76,194.94,5100.0,184.1626,184.4652,184.1437,184.3139,5100.0
2019-05-06 12:05:00,194.93,195.09,194.84,195.09,2106.0,184.3045,184.4557,184.2194,184.4557,2106.0
2019-05-06 12:10:00,195.09,195.35,194.97,195.32,3450.0,184.4557,184.7016,184.3423,184.6732,3450.0
2019-05-06 12:15:00,195.26,195.27,194.99,195.25,3650.0,184.6165,184.6259,184.3612,184.607,3650.0
2019-05-06 12:20:00,195.25,195.35,195.06,195.22,1600.0,184.607,184.7016,184.4274,184.5787,1600.0
2019-05-06 12:25:00,195.16,195.17,195.03,195.03,1100.0,184.5219,184.5314,184.399,184.399,1100.0
2019-05-06 12:30:00,195.07,195.23,195.06,195.1,1750.0,184.4368,184.5881,184.4274,184.4652,1750.0
2019-05-06 12:35:00,195.09,195.58,195.09,195.58,4756.0,184.4557,184.919,184.4557,184.919,4756.0
2019-05-06 12:40:00,195.6,195.87,195.6,195.81,4750.0,184.9379,185.1932,184.9379,185.1365,4750.0
2019-05-06 12:45:00,195.77,195.77,195.53,195.63,2700.0,185.0987,185.0987,184.8718,184.9663,2700.0
2019-05-06 12:50:00,195.7,195.71,195.58,195.58,1003.0,185.0325,185.0419,184.919,184.919,1003.0
2019-05-06 12:55:00,195.57,195.57,195.38,195.48,900.0,184.9096,184.9096,184.7299,184.8245,900.0
2019-05-06 13:00:00,195.38,195.5,195.25,195.44,1800.0,184.7299,184.8434,184.607,184.7867,1800.0
2019-05-06 13:05:00,195.53,195.73,195.53,195.61,5621.0,184.8718,185.0609,184.8718,184.9474,5621.0
2019-05-06 13:10:00,195.68,195.93,195.62,195.93,10387.0,185.0136,185.25,184.9568,185.25,10387.0
2019-05-06 13:15:00,195.86,195.94,195.77,195.78,2400.0,185.1838,185.2594,185.0987,185.1081,2400.0
2019-05-06 13:20:00,195.78,195.93,195.78,195.93,1500.0,185.1081,185.25,185.1081,185.25,1500.0
2019-05-06 13:25:00,195.85,196.23,195.85,196.16,4661.0,185.1743,185.5336,185.1743,185.4674,4661.0
2019-05-06 13:30:00,196.27,196.78,196.25,196.54,14449.0,185.5714,186.0536,185.5525,185.8267,14449.0
2019-05-06 13:35:00,196.54,196.72,196.49,196.72,4663.0,185.8267,185.9969,185.7794,185.9969,4663.0
2019-05-06 13:40:00,196.7,196.86,196.57,196.68,9196.0,185.978,186.1293,185.8551,185.9591,9196.0
2019-05-06 13:45:00,196.63,196.66,196.37,196.54,14396.0,185.9118,185.9402,185.666,185.8267,14396.0
2019-05-06 13:50:00,196.68,196.71,196.61,196.65,1600.0,185.9591,185.9874,185.8929,185.9307,1600.0
2019-05-06 13:55:00,196.65,196.66,196.45,196.57,5861.0,185.9307,185.9402,185.7416,185.8551,5861.0
2019-05-06 14:00:00,196.55,196.61,196.55,196.61,1400.0,185.8362,185.8929,185.8362,185.8929,1400.0
2019-05-06 14:05:00,196.53,196.67,196.47,196.57,3950.0,185.8172,185.9496,185.7605,185.8551,3950.0
2019-05-06 14:10:00,196.63,196.75,196.62,196.7,2000.0,185.9118,186.0253,185.9023,185.978,2000.0
2019-05-06 14:15:00,196.7,197.04,196.65,196.92,4781.0,185.978,186.2994,185.9307,186.186,4781.0
2019-05-06 14:20:00,196.94,196.94,196.7,196.7,2400.0,186.2049,186.2049,185.978,185.978,2400.0
2019-05-06 14:25:00,196.7,197.02,196.62,197.02,2000.0,185.978,186.2805,185.9023,186.2805,2000.0
2019-05-06 14:30:00,197.02,197.04,196.89,197.01,3093.0,186.2805,186.2994,186.1576,186.2711,3093.0
2019-05-06 14:35:00,197.08,197.3,197.02,197.2,3115.0,186.3373,186.5453,186.2805,186.4507,3115.0
2019-05-06 14:40:00,197.25,197.25,197.12,197.22,2200.0,186.498,186.498,186.3751,186.4696,2200.0
2019-05-06 14:45:00,197.38,197.38,197.26,197.35,1600.0,186.6209,186.6209,186.5075,186.5925,1600.0
2019-05-06 14:50:00,197.45,197.73,197.4,197.46,9176.0,186.6871,186.9518,186.6398,186.6966,9176.0
2019-05-06 14:55:00,197.53,197.7,197.5,197.6,6801.0,186.7627,186.9235,186.7344,186.8289,6801.0
2019-05-06 15:00:00,197.59,197.64,197.21,197.28,5489.0,186.8195,186.8667,186.4602,186.5264,5489.0
2019-05-06 15:05:00,197.34,197.47,197.28,197.31,3100.0,186.5831,186.706,186.5264,186.5547,3100.0
2019-05-06 15:10:00,197.38,197.42,197.29,197.29,5329.0,186.6209,186.6587,186.5358,186.5358,5329.0
2019-05-06 15:15:00,197.25,197.46,197.21,197.21,3149.0,186.498,186.6966,186.4602,186.4602,3149.0
2019-05-06 15:20:00,197.23,197.44,197.22,197.44,3100.0,186.4791,186.6776,186.4696,186.6776,3100.0
2019-05-06 15:25:00,197.39,197.61,197.39,197.47,4200.0,186.6304,186.8384,186.6304,186.706,4200.0
2019-05-06 15:30:00,197.48,197.57,197.35,197.56,5485.0,186.7155,186.8006,186.5925,186.7911,5485.0
2019-05-06 15:35:00,197.59,197.66,197.5,197.61,5171.0,186.8195,186.8857,186.7344,186.8384,5171.0
2019-05-06 15:40:00,197.61,197.61,197.46,197.48,4391.0,186.8384,186.8384,186.6966,186.7155,4391.0
2019-05-06 15:45:00,197.48,197.48,197.3,197.47,6105.0,186.7155,186.7155,186.5453,186.706,6105.0
2019-05-06 15:50:00,197.5,197.58,197.39,197.4,11181.0,186.7344,186.81,186.6304,186.6398,11181.0
2019-05-06 15:55:00,197.33,197.38,197.15,197.3,23070.0,186.5736,186.6209,186.4035,186.5453,23070.0
2019-05-07 09:30:00,194.56,195.28,194.47,194.94,15402.0,183.9546,184.6354,183.8695,184.3139,15402.0
2019-05-07 09:35:00,195.09,195.82,194.81,195.44,9462.0,184.4557,185.1459,184.191,184.7867,9462.0
2019-05-07 09:40:00,195.3,195.46,194.72,194.86,5664.0,184.6543,184.8056,184.1059,184.2383,5664.0
2019-05-07 09:45:00,194.8,194.83,194.06,194.21,6100.0,184.1815,184.2099,183.4819,183.6237,6100.0
2019-05-07 09:50:00,194.0,194.79,193.72,194.67,10535.0,183.4252,184.1721,183.1604,184.0586,10535.0
2019-05-07 09:55:00,194.67,195.19,194.67,195.13,3530.0,184.0586,184.5503,184.0586,184.4936,3530.0
2019-05-07 10:00:00,195.04,195.36,194.86,194.89,6154.0,184.4085,184.711,184.2383,184.2666,6154.0
2019-05-07 10:05:00,194.76,195.13,194.76,194.91,9733.0,184.1437,184.4936,184.1437,184.2856,9733.0
2019-05-07 10:10:00,194.89,194.89,194.2,194.22,11104.0,184.2666,184.2666,183.6143,183.6332,11104.0
2019-05-07 10:15:00,194.1,194.38,194.01,194.12,21365.0,183.5197,183.7844,183.4346,183.5386,21365.0
2019-05-07 10:20:00,194.27,194.95,194.24,194.89,12860.0,183.6804,184.3234,183.6521,184.2666,12860.0
2019-05-07 10:25:00,194.97,195.33,194.83,195.33,6225.0,184.3423,184.6827,184.2099,184.6827,6225.0
2019-05-07 10:30:00,195.32,195.5,195.05,195.05,5553.0,184.6732,184.8434,184.4179,184.4179,5553.0
2019-05-07 10:35:00,195.08,195.29,194.45,194.79,3009.0,184.4463,184.6448,183.8506,184.1721,3009.0
2019-05-07 10:40:00,194.66,194.66,194.18,194.31,4000.0,184.0492,184.0492,183.5953,183.7183,4000.0
2019-05-07 10:45:00,194.3,194.73,194.17,194.19,10582.0,183.7088,184.1154,183.5859,183.6048,10582.0
2019-05-07 10:50:00,194.28,194.31,193.56,193.56,6300.0,183.6899,183.7183,183.0091,183.0091,6300.0
2019-05-07 10:55:00,193.61,193.86,193.52,193.53,5074.0,183.0564,183.2928,182.9713,182.9808,5074.0
2019-05-07 11:00:00,193.45,193.45,192.86,193.31,12402.0,182.9051,182.9051,182.3473,182.7728,12402.0
2019-05-07 11:05:00,193.35,193.87,193.35,193.86,1500.0,182.8106,183.3022,182.8106,183.2928,1500.0
2019-05-07 11:10:00,193.97,193.99,193.72,193.92,4570.0,183.3968,183.4157,183.1604,183.3495,4570.0
2019-05-07 11:15:00,193.96,194.09,193.71,194.09,16469.0,183.3873,183.5102,183.151,183.5102,16469.0
2019-05-07 11:20:00,194.04,194.09,193.85,193.99,9302.0,183.463,183.5102,183.2833,183.4157,9302.0
2019-05-07 11:25:00,193.99,194.17,193.7,194.04,9391.0,183.4157,183.5859,183.1415,183.463,9391.0
2019-05-07 11:30:00,194.02,194.03,193.81,193.81,5214.0,183.4441,183.4535,183.2455,183.2455,5214.0
2019-05-07 11:35:00,193.73,193.73,193.29,193.57,4235.0,183.1699,183.1699,182.7539,183.0186,4235.0
2019-05-07 11:40:00,193.57,193.79,193.2,193.23,3414.0,183.0186,183.2266,182.6688,182.6971,3414.0
2019-05-07 11:45:00,193.21,193.68,193.21,193.54,4513.0,182.6782,183.1226,182.6782,182.9902,4513.0
2019-05-07 11:50:00,193.49,193.49,192.92,192.92,2720.0,182.943,182.943,182.404,182.404,2720.0
2019-05-07 11:55:00,192.97,193.29,192.71,193.29,3300.0,182.4513,182.7539,182.2055,182.7539,3300.0
2019-05-07 12:00:00,193.21,193.21,192.73,193.01,3517.0,182.6782,182.6782,182.2244,182.4891,3517.0
2019-05-07 12:05:00,193.09,193.4,193.08,193.09,1544.0,182.5648,182.8579,182.5553,182.5648,1544.0
2019-05-07 12:10:00,193.14,193.51,193.14,193.26,10400.0,182.612,182.9619,182.612,182.7255,10400.0
2019-05-07 12:15:00,193.48,193.51,193.35,193.44,1800.0,182.9335,182.9619,182.8106,182.8957,1800.0
2019-05-07 12:20:00,193.56,193.88,193.56,193.88,2600.0,183.0091,183.3117,183.0091,183.3117,2600.0
2019-05-07 12:25:00,193.88,194.07,193.88,194.07,3185.0,183.3117,183.4913,183.3117,183.4913,3185.0
2019-05-07 12:30:00,193.98,194.07,193.67,193.67,4611.0,183.4062,183.4913,183.1131,183.1131,4611.0
2019-05-07 12:35:00,193.7,193.95,193.7,193.78,3815.0,183.1415,183.3779,183.1415,183.2171,3815.0
2019-05-07 12:40:00,193.73,193.73,193.61,193.69,1786.0,183.1699,183.1699,183.0564,183.1321,1786.0
2019-05-07 12:45:00,193.6,193.61,193.42,193.44,3338.0,183.047,183.0564,182.8768,182.8957,3338.0
2019-05-07 12:50:00,193.51,193.91,193.51,193.83,5163.0,182.9619,183.3401,182.9619,183.2644,5163.0
2019-05-07 12:55:00,193.6,193.6,193.25,193.38,3036.0,183.047,183.047,182.716,182.839,3036.0
2019-05-07 13:00:00,193.27,193.27,192.67,192.67,1944.0,182.7349,182.7349,182.1677,182.1677,1944.0
2019-05-07 13:05:00,192.81,192.89,192.47,192.47,3104.0,182.3,182.3757,181.9786,181.9786,3104.0
2019-05-07 13:10:00,192.35,192.57,192.35,192.43,4859.0,181.8651,182.0731,181.8651,181.9407,4859.0
2019-05-07 13:15:00,192.44,192.61,192.36,192.5,14684.0,181.9502,182.1109,181.8746,182.0069,14684.0
2019-05-07 13:20:00,192.44,192.56,192.34,192.34,3417.0,181.9502,182.0636,181.8556,181.8556,3417.0
2019-05-07 13:25:00,192.21,192.43,192.2,192.25,4976.0,181.7327,181.9407,181.7233,181.7705,4976.0
2019-05-07 13:30:00,192.24,192.62,192.13,192.6,8274.0,181.7611,182.1204,181.6571,182.1015,8274.0
2019-05-07 13:35:00,192.53,192.53,192.21,192.47,2405.0,182.0353,182.0353,181.7327,181.9786,2405.0
2019-05-07 13:40:00,192.47,192.47,192.09,192.25,1800.0,181.9786,181.9786,181.6193,181.7705,1800.0
2019-05-07 13:45:00,192.26,192.77,192.26,192.77,1800.0,181.78,182.2622,181.78,182.2622,1800.0
2019-05-07 13:50:00,192.83,192.9,192.75,192.82,2609.0,182.3189,182.3851,182.2433,182.3095,2609.0
2019-05-07 13:55:00,192.78,192.97,192.67,192.67,1900.0,182.2717,182.4513,182.1677,182.1677,1900.0
2019-05-07 14:00:00,192.73,192.79,192.49,192.49,2290.0,182.2244,182.2811,181.9975,181.9975,2290.0
2019-05-07 14:05:00,192.45,192.84,192.43,192.74,5089.0,181.9596,182.3284,181.9407,182.2338,5089.0
2019-05-07 14:10:00,192.74,192.75,192.5,192.5,4130.0,182.2338,182.2433,182.0069,182.0069,4130.0
2019-05-07 14:15:00,192.47,192.62,192.33,192.43,3312.0,181.9786,182.1204,181.8462,181.9407,3312.0
2019-05-07 14:20:00,192.57,192.74,192.21,192.28,2316.0,182.0731,182.2338,181.7327,181.7989,2316.0
2019-05-07 14:25:00,192.2,192.36,192.03,192.13,7838.0,181.7233,181.8746,181.5625,181.6571,7838.0
2019-05-07 14:30:00,192.18,192.27,191.92,191.98,5975.0,181.7044,181.7895,181.4585,181.5153,5975.0
2019-05-07 14:35:00,191.93,192.05,191.83,191.99,3993.0,181.468,181.5814,181.3734,181.5247,3993.0
2019-05-07 14:40:00,192.01,192.17,191.84,191.88,3100.0,181.5436,181.6949,181.3829,181.4207,3100.0
2019-05-07 14:45:00,191.92,191.97,191.68,191.69,8808.0,181.4585,181.5058,181.2316,181.2411,8808.0
2019-05-07 14:50:00,191.83,192.21,191.76,192.21,5050.0,181.3734,181.7327,181.3073,181.7327,5050.0
2019-05-07 14:55:00,192.18,192.56,192.18,192.34,10688.0,181.7044,182.0636,181.7044,181.8556,10688.0
2019-05-07 15:00:00,192.35,192.58,192.1,192.14,21239.0,181.8651,182.0826,181.6287,181.6665,21239.0
2019-05-07 15:05:00,192.2,192.35,191.88,192.34,6349.0,181.7233,181.8651,181.4207,181.8556,6349.0
2019-05-07 15:10:00,192.28,192.31,192.04,192.15,10373.0,181.7989,181.8273,181.572,181.676,10373.0
2019-05-07 15:15:00,192.17,192.42,192.14,192.14,2209.0,181.6949,181.9313,181.6665,181.6665,2209.0
2019-05-07 15:20:00,192.19,192.36,191.88,191.88,9971.0,181.7138,181.8746,181.4207,181.4207,9971.0
2019-05-07 15:25:00,191.97,192.01,191.81,191.86,3660.0,181.5058,181.5436,181.3545,181.4018,3660.0
2019-05-07 15:30:00,191.84,191.96,191.39,191.42,6500.0,181.3829,181.4964,180.9574,180.9858,6500.0
2019-05-07 15:35:00,191.44,191.47,191.0,191.13,6825.0,181.0047,181.0331,180.5887,180.7116,6825.0
2019-05-07 15:40:00,191.03,191.79,191.03,191.73,6580.0,180.617,181.3356,180.617,181.2789,6580.0
2019-05-07 15:45:00,191.73,191.98,191.69,191.98,9360.0,181.2789,181.5153,181.2411,181.5153,9360.0
2019-05-07 15:50:00,191.97,192.46,191.92,192.36,12005.0,181.5058,181.9691,181.4585,181.8746,12005.0
2019-05-07 15:55:00,192.41,192.7,192.25,192.65,32454.0,181.9218,182.196,181.7705,182.1487,32454.0
2019-05-08 09:30:00,192.6,192.7,191.89,192.26,10738.0,182.1015,182.196,181.4302,181.78,10738.0
2019-05-08 09:35:00,192.22,192.52,192.04,192.16,5246.0,181.7422,182.0258,181.572,181.6855,5246.0
2019-05-08 09:40:00,192.32,193.21,192.32,192.99,2800.0,181.8367,182.6782,181.8367,182.4702,2800.0
2019-05-08 09:45:00,193.11,193.13,192.73,192.95,8081.0,182.5837,182.6026,182.2244,182.4324,8081.0
2019-05-08 09:50:00,192.92,192.92,192.42,192.44,5000.0,182.404,182.404,181.9313,181.9502,5000.0
2019-05-08 09:55:00,192.46,192.67,192.22,192.65,3900.0,181.9691,182.1677,181.7422,182.1487,3900.0
2019-05-08 10:00:00,192.71,193.07,192.6,192.6,4400.0,182.2055,182.5458,182.1015,182.1015,4400.0
2019-05-08 10:05:00,192.61,192.79,192.44,192.66,4229.0,182.1109,182.2811,181.9502,182.1582,4229.0
2019-05-08 10:10:00,192.63,193.04,192.42,193.03,3000.0,182.1298,182.5175,181.9313,182.508,3000.0
2019-05-08 10:15:00,193.03,193.05,192.89,192.89,3767.0,182.508,182.5269,182.3757,182.3757,3767.0
2019-05-08 10:20:00,193.08,193.11,192.82,193.11,1400.0,182.5553,182.5837,182.3095,182.5837,1400.0
2019-05-08 10:25:00,193.12,193.12,192.57,192.57,3119.0,182.5931,182.5931,182.0731,182.0731,3119.0
2019-05-08 10:30:00,192.44,192.48,192.0,192.0,4304.0,181.9502,181.988,181.5342,181.5342,4304.0
2019-05-08 10:35:00,192.15,192.48,192.15,192.48,2815.0,181.676,181.988,181.676,181.988,2815.0
2019-05-08 10:40:00,192.52,192.79,192.52,192.79,1100.0,182.0258,182.2811,182.0258,182.2811,1100.0
2019-05-08 10:45:00,192.82,192.97,192.55,192.55,2400.0,182.3095,182.4513,182.0542,182.0542,2400.0
2019-05-08 10:50:00,192.5,192.75,192.37,192.55,4913.0,182.0069,182.2433,181.884,182.0542,4913.0
2019-05-08 10:55:00,192.46,192.83,192.44,192.83,2000.0,181.9691,182.3189,181.9502,182.3189,2000.0
2019-05-08 11:00:00,193.03,193.21,192.8,193.18,7059.0,182.508,182.6782,182.2906,182.6499,7059.0
2019-05-08 11:05:00,193.37,193.77,193.28,193.28,4013.0,182.8295,183.2077,182.7444,182.7444,4013.0
2019-05-08 11:10:00,193.4,193.67,193.32,193.45,3200.0,182.8579,183.1131,182.7822,182.9051,3200.0
2019-05-08 11:15:00,193.65,193.65,193.21,193.22,6600.0,183.0942,183.0942,182.6782,182.6877,6600.0
2019-05-08 11:20:00,193.18,193.23,192.94,192.97,2600.0,182.6499,182.6971,182.4229,182.4513,2600.0
2019-05-08 11:25:00,193.32,193.32,193.06,193.08,4500.0,182.7822,182.7822,182.5364,182.5553,4500.0
2019-05-08 11:30:00,193.11,193.36,192.58,193.01,4400.0,182.5837,182.82,182.0826,182.4891,4400.0
2019-05-08 11:35:00,192.94,193.04,192.41,192.58,6802.0,182.4229,182.5175,181.9218,182.0826,6802.0
2019-05-08 11:40:00,192.39,192.74,192.38,192.74,1100.0,181.9029,182.2338,181.8935,182.2338,1100.0
2019-05-08 11:45:00,192.71,192.92,192.7,192.92,4100.0,182.2055,182.404,182.196,182.404,4100.0
2019-05-08 11:50:00,193.08,193.27,193.07,193.14,1300.0,182.5553,182.7349,182.5458,182.612,1300.0
2019-05-08 11:55:00,193.01,193.25,193.01,193.17,2100.0,182.4891,182.716,182.4891,182.6404,2100.0
2019-05-08 12:00:00,193.23,193.27,192.92,192.93,1700.0,182.6971,182.7349,182.404,182.4135,1700.0
2019-05-08 12:05:00,193.02,193.16,193.02,193.16,700.0,182.4986,182.6309,182.4986,182.6309,700.0
2019-05-08 12:10:00,193.16,193.35,193.15,193.25,1923.0,182.6309,182.8106,182.6215,182.716,1923.0
2019-05-08 12:15:00,193.26,193.5,193.26,193.45,1252.0,182.7255,182.9524,182.7255,182.9051,1252.0
2019-05-08 12:20:00,193.48,193.7,193.48,193.62,1600.0,182.9335,183.1415,182.9335,183.0659,1600.0
2019-05-08 12:25:00,193.62,193.95,193.52,193.87,1900.0,183.0659,183.3779,182.9713,183.3022,1900.0
2019-05-08 12:30:00,193.82,194.06,193.82,194.06,2320.0,183.255,183.4819,183.255,183.4819,2320.0
2019-05-08 12:35:00,194.02,194.02,193.67,193.67,2517.0,183.4441,183.4441,183.1131,183.1131,2517.0
2019-05-08 12:40:00,193.77,193.95,193.73,193.94,1600.0,183.2077,183.3779,183.1699,183.3684,1600.0
2019-05-08 12:45:00,193.95,194.15,193.93,193.94,3500.0,183.3779,183.567,183.359,183.3684,3500.0
2019-05-08 12:50:00,194.0,194.19,194.0,194.09,1600.0,183.4252,183.6048,183.4252,183.5102,1600.0
2019-05-08 12:55:00,194.15,194.15,193.58,193.58,44982.0,183.567,183.567,183.028,183.028,44982.0
2019-05-08 13:00:00,193.6,193.71,193.48,193.48,7815.0,183.047,183.151,182.9335,182.9335,7815.0
2019-05-08 13:05:00,193.44,193.63,193.33,193.4,4216.0,182.8957,183.0753,182.7917,182.8579,4216.0
2019-05-08 13:10:00,193.38,193.47,193.07,193.16,17600.0,182.839,182.924,182.5458,182.6309,17600.0
2019-05-08 13:15:00,193.16,193.16,193.11,193.13,500.0,182.6309,182.6309,182.5837,182.6026,500.0
2019-05-08 13:20:00,193.17,193.21,193.17,193.21,400.0,182.6404,182.6782,182.6404,182.6782,400.0
2019-05-08 13:25:00,193.43,193.43,193.34,193.39,900.0,182.8862,182.8862,182.8011,182.8484,900.0
2019-05-08 13:30:00,193.4,193.65,193.31,193.65,32616.0,182.8579,183.0942,182.7728,183.0942,32616.0
2019-05-08 13:35:00,193.53,193.53,193.43,193.44,1200.0,182.9808,182.9808,182.8862,182.8957,1200.0
2019-05-08 13:40:00,193.57,193.77,193.57,193.68,600.0,183.0186,183.2077,183.0186,183.1226,600.0
2019-05-08 13:45:00,193.81,193.81,193.56,193.61,1349.0,183.2455,183.2455,183.0091,183.0564,1349.0
2019-05-08 13:50:00,193.76,193.89,193.57,193.66,6213.0,183.1982,183.3212,183.0186,183.1037,6213.0
2019-05-08 13:55:00,193.7,193.77,193.59,193.62,4342.0,183.1415,183.2077,183.0375,183.0659,4342.0
2019-05-08 14:00:00,193.64,193.69,193.6,193.68,1400.0,183.0848,183.1321,183.047,183.1226,1400.0
2019-05-08 14:05:00,193.72,193.72,193.38,193.38,4433.0,183.1604,183.1604,182.839,182.839,4433.0
2019-05-08 14:10:00,193.39,193.52,193.31,193.31,1712.0,182.8484,182.9713,182.7728,182.7728,1712.0
2019-05-08 14:15:00,193.3,193.48,193.3,193.31,1214.0,182.7633,182.9335,182.7633,182.7728,1214.0
2019-05-08 14:20:00,193.34,193.48,193.27,193.31,6015.0,182.8011,182.9335,182.7349,182.7728,6015.0
2019-05-08 14:25:00,193.41,193.46,193.36,193.39,1800.0,182.8673,182.9146,182.82,182.8484,1800.0
2019-05-08 14:30:00,193.42,193.48,193.31,193.38,9368.0,182.8768,182.9335,182.7728,182.839,9368.0
2019-05-08 14:35:00,193.28,193.28,193.07,193.17,3480.0,182.7444,182.7444,182.5458,182.6404,3480.0
2019-05-08 14:40:00,193.24,193.28,193.12,193.17,4086.0,182.7066,182.7444,182.5931,182.6404,4086.0
2019-05-08 14:45:00,193.1,193.1,192.94,193.1,2800.0,182.5742,182.5742,182.4229,182.5742,2800.0
2019-05-08 14:50:00,193.07,193.2,193.0,193.17,2901.0,182.5458,182.6688,182.4797,182.6404,2901.0
2019-05-08 14:55:00,193.11,193.2,192.98,193.17,2810.0,182.5837,182.6688,182.4608,182.6404,2810.0
2019-05-08 15:00:00,193.15,193.32,193.09,193.09,4260.0,182.6215,182.7822,182.5648,182.5648,4260.0
2019-05-08 15:05:00,193.06,193.2,192.97,193.17,3156.0,182.5364,182.6688,182.4513,182.6404,3156.0
2019-05-08 15:10:00,193.11,193.23,193.11,193.23,2017.0,182.5837,182.6971,182.5837,182.6971,2017.0
2019-05-08 15:15:00,193.19,193.37,193.12,193.31,2405.0,182.6593,182.8295,182.5931,182.7728,2405.0
2019-05-08 15:20:00,193.27,193.33,193.2,193.23,4492.0,182.7349,182.7917,182.6688,182.6971,4492.0
2019-05-08 15:25:00,193.26,193.28,193.08,193.09,6006.0,182.7255,182.7444,182.5553,182.5648,6006.0
2019-05-08 15:30:00,193.14,193.14,192.92,192.92,4909.0,182.612,182.612,182.404,182.404,4909.0
2019-05-08 15:35:00,192.95,193.02,192.95,192.99,4109.0,182.4324,182.4986,182.4324,182.4702,4109.0
2019-05-08 15:40:00,192.95,192.99,192.8,192.83,6511.0,182.4324,182.4702,182.2906,182.3189,6511.0
2019-05-08 15:45:00,192.81,192.86,192.44,192.63,6357.0,182.3,182.3473,181.9502,182.1298,6357.0
2019-05-08 15:50:00,192.62,192.62,192.11,192.2,13820.0,182.1204,182.1204,181.6382,181.7233,13820.0
2019-05-08 15:55:00,192.17,192.27,191.9,192.04,23810.0,181.6949,181.7895,181.4396,181.572,23810.0
2019-05-09 09:30:00,191.45,191.45,189.55,190.35,20441.0,181.0142,181.0142,179.2177,179.9741,20441.0
2019-05-09 09:35:00,190.13,190.13,189.43,189.62,7214.0,179.7661,179.7661,179.1043,179.2839,7214.0
2019-05-09 09:40:00,189.7,189.7,188.87,189.16,11451.0,179.3595,179.3595,178.5748,178.849,11451.0
2019-05-09 09:45:00,189.03,189.15,188.74,188.79,6534.0,178.7261,178.8395,178.4519,178.4991,6534.0
2019-05-09 09:50:00,188.64,188.64,187.86,187.86,6800.0,178.3573,178.3573,177.6198,177.6198,6800.0
2019-05-09 09:55:00,187.98,188.65,187.86,188.65,4248.0,177.7333,178.3668,177.6198,178.3668,4248.0
2019-05-09 10:00:00,188.22,188.22,187.67,187.92,3105.0,177.9602,177.9602,177.4402,177.6766,3105.0
2019-05-09 10:05:00,187.9,188.23,187.79,188.1,4600.0,177.6577,177.9697,177.5537,177.8468,4600.0
2019-05-09 10:10:00,188.13,188.26,187.5,187.61,9300.0,177.8751,177.998,177.2795,177.3835,9300.0
2019-05-09 10:15:00,187.71,188.05,187.4,187.97,11365.0,177.478,177.7995,177.1849,177.7238,11365.0
2019-05-09 10:20:00,187.83,187.84,187.24,187.37,16558.0,177.5915,177.6009,177.0336,177.1566,16558.0
2019-05-09 10:25:00,187.31,187.55,187.22,187.38,6501.0,177.0998,177.3267,177.0147,177.166,6501.0
2019-05-09 10:30:00,187.44,187.92,187.37,187.51,7410.0,177.2227,177.6766,177.1566,177.2889,7410.0
2019-05-09 10:35:00,187.6,187.91,187.57,187.76,6332.0,177.374,177.6671,177.3457,177.5253,6332.0
2019-05-09 10:40:00,187.92,188.22,187.87,188.03,6901.0,177.6766,177.9602,177.6293,177.7806,6901.0
2019-05-09 10:45:00,187.93,188.4,187.85,188.15,7626.0,177.686,178.1304,177.6104,177.894,7626.0
2019-05-09 10:50:00,188.2,188.34,188.01,188.18,6639.0,177.9413,178.0737,177.7617,177.9224,6639.0
2019-05-09 10:55:00,188.18,188.18,187.86,187.93,3714.0,177.9224,177.9224,177.6198,177.686,3714.0
2019-05-09 11:00:00,187.92,188.22,187.74,188.13,9369.0,177.6766,177.9602,177.5064,177.8751,9369.0
2019-05-09 11:05:00,187.87,188.04,187.76,187.89,3700.0,177.6293,177.79,177.5253,177.6482,3700.0
2019-05-09 11:10:00,187.9,188.24,187.9,188.01,14420.0,177.6577,177.9791,177.6577,177.7617,14420.0
2019-05-09 11:15:00,188.05,188.12,187.74,187.75,16738.0,177.7995,177.8657,177.5064,177.5158,16738.0
2019-05-09 11:20:00,187.73,188.02,187.71,187.73,9102.0,177.4969,177.7711,177.478,177.4969,9102.0
2019-05-09 11:25:00,187.65,187.86,187.24,187.48,8130.0,177.4213,177.6198,177.0336,177.2606,8130.0
2019-05-09 11:30:00,187.5,187.9,187.4,187.9,3750.0,177.2795,177.6577,177.1849,177.6577,3750.0
2019-05-09 11:35:00,187.86,188.06,187.83,188.01,4320.0,177.6198,177.8089,177.5915,177.7617,4320.0
2019-05-09 11:40:00,187.95,188.12,187.71,188.03,4107.0,177.7049,177.8657,177.478,177.7806,4107.0
2019-05-09 11:45:00,188.12,188.13,187.95,188.08,11593.0,177.8657,177.8751,177.7049,177.8279,11593.0
2019-05-09 11:50:00,188.04,188.19,187.82,188.07,16900.0,177.79,177.9319,177.582,177.8184,16900.0
2019-05-09 11:55:00,188.05,188.06,187.8,188.05,6878.0,177.7995,177.8089,177.5631,177.7995,6878.0
2019-05-09 12:00:00,188.05,188.08,187.88,188.0,6400.0,177.7995,177.8279,177.6388,177.7522,6400.0
2019-05-09 12:05:00,187.99,188.1,187.87,188.0,4600.0,177.7428,177.8468,177.6293,177.7522,4600.0
2019-05-09 12:10:00,188.05,188.1,187.91,188.04,9100.0,177.7995,177.8468,177.6671,177.79,9100.0
2019-05-09 12:15:00,188.03,188.1,187.83,187.88,9210.0,177.7806,177.8468,177.5915,177.6388,9210.0
2019-05-09 12:20:00,187.88,187.95,187.64,187.64,7500.0,177.6388,177.7049,177.4118,177.4118,7500.0
2019-05-09 12:25:00,187.68,188.16,187.64,187.97,15279.0,177.4497,177.9035,177.4118,177.7238,15279.0
2019-05-09 12:30:00,187.99,188.47,187.99,188.32,6390.0,177.7428,178.1966,177.7428,178.0548,6390.0
2019-05-09 12:35:00,188.43,188.89,188.43,188.68,6893.0,178.1588,178.5937,178.1588,178.3951,6893.0
2019-05-09 12:40:00,188.81,189.22,188.33,188.47,19100.0,178.5181,178.9057,178.0642,178.1966,19100.0
2019-05-09 12:45:00,188.47,188.64,188.2,188.33,6861.0,178.1966,178.3573,177.9413,178.0642,6861.0
2019-05-09 12:50:00,188.31,188.68,188.11,188.68,8090.0,178.0453,178.3951,177.8562,178.3951,8090.0
2019-05-09 12:55:00,188.61,188.76,188.54,188.56,3600.0,178.329,178.4708,178.2628,178.2817,3600.0
2019-05-09 13:00:00,188.55,188.83,188.52,188.59,8057.0,178.2722,178.537,178.2439,178.3101,8057.0
2019-05-09 13:05:00,188.62,188.7,188.26,188.26,4009.0,178.3384,178.4141,177.998,177.998,4009.0
2019-05-09 13:10:00,188.31,188.52,188.16,188.42,6549.0,178.0453,178.2439,177.9035,178.1493,6549.0
2019-05-09 13:15:00,188.48,188.57,188.18,188.18,6588.0,178.206,178.2911,177.9224,177.9224,6588.0
2019-05-09 13:20:00,188.23,188.51,188.2,188.51,6200.0,177.9697,178.2344,177.9413,178.2344,6200.0
2019-05-09 13:25:00,188.5,188.65,188.38,188.38,4901.0,178.225,178.3668,178.1115,178.1115,4901.0
2019-05-09 13:30:00,188.3,188.47,188.25,188.33,5978.0,178.0359,178.1966,177.9886,178.0642,5978.0
2019-05-09 13:35:00,188.32,188.39,188.18,188.32,5853.0,178.0548,178.121,177.9224,178.0548,5853.0
2019-05-09 13:40:00,188.36,188.43,188.26,188.3,3500.0,178.0926,178.1588,177.998,178.0359,3500.0
2019-05-09 13:45:00,188.35,188.91,188.33,188.91,5500.0,178.0831,178.6126,178.0642,178.6126,5500.0
2019-05-09 13:50:00,188.85,188.85,188.55,188.56,4317.0,178.5559,178.5559,178.2722,178.2817,4317.0
2019-05-09 13:55:00,188.55,188.61,188.42,188.5,4741.0,178.2722,178.329,178.1493,178.225,4741.0
2019-05-09 14:00:00,188.49,188.51,188.1,188.1,4059.0,178.2155,178.2344,177.8468,177.8468,4059.0
2019-05-09 14:05:00,188.14,188.33,188.03,188.31,8643.0,177.8846,178.0642,177.7806,178.0453,8643.0
2019-05-09 14:10:00,188.33,188.44,188.26,188.36,6829.0,178.0642,178.1682,177.998,178.0926,6829.0
2019-05-09 14:15:00,188.33,188.56,188.31,188.48,5795.0,178.0642,178.2817,178.0453,178.206,5795.0
2019-05-09 14:20:00,188.45,188.76,188.45,188.56,8688.0,178.1777,178.4708,178.1777,178.2817,8688.0
2019-05-09 14:25:00,188.43,188.55,188.15,188.52,4057.0,178.1588,178.2722,177.894,178.2439,4057.0
2019-05-09 14:30:00,188.51,188.75,188.51,188.57,3119.0,178.2344,178.4613,178.2344,178.2911,3119.0
2019-05-09 14:35:00,188.66,188.84,188.61,188.72,3299.0,178.3762,178.5464,178.329,178.433,3299.0
2019-05-09 14:40:00,188.72,189.13,188.72,188.96,6746.0,178.433,178.8206,178.433,178.6599,6746.0
2019-05-09 14:45:00,189.0,189.03,188.64,188.64,6466.0,178.6977,178.7261,178.3573,178.3573,6466.0
2019-05-09 14:50:00,188.68,188.93,188.64,188.73,6885.0,178.3951,178.6315,178.3573,178.4424,6885.0
2019-05-09 14:55:00,188.75,188.83,188.42,188.49,11247.0,178.4613,178.537,178.1493,178.2155,11247.0
2019-05-09 15:00:00,188.53,188.64,188.29,188.56,4275.0,178.2533,178.3573,178.0264,178.2817,4275.0
2019-05-09 15:05:00,188.56,188.64,188.23,188.28,5211.0,178.2817,178.3573,177.9697,178.0169,5211.0
2019-05-09 15:10:00,188.28,188.58,188.28,188.57,4258.0,178.0169,178.3006,178.0169,178.2911,4258.0
2019-05-09 15:15:00,188.57,188.9,188.47,188.9,3700.0,178.2911,178.6032,178.1966,178.6032,3700.0
2019-05-09 15:20:00,188.88,188.94,188.54,188.76,9614.0,178.5842,178.641,178.2628,178.4708,9614.0
2019-05-09 15:25:00,188.8,189.01,188.79,188.96,7218.0,178.5086,178.7072,178.4991,178.6599,7218.0
2019-05-09 15:30:00,188.98,189.29,188.96,189.2,18213.0,178.6788,178.9719,178.6599,178.8868,18213.0
2019-05-09 15:35:00,189.23,189.23,189.04,189.15,7431.0,178.9152,178.9152,178.7355,178.8395,7431.0
2019-05-09 15:40:00,189.21,189.24,188.75,188.78,26681.0,178.8963,178.9246,178.4613,178.4897,26681.0
2019-05-09 15:45:00,188.81,189.03,188.54,188.54,20081.0,178.5181,178.7261,178.2628,178.2628,20081.0
2019-05-09 15:50:00,188.56,188.91,188.56,188.89,18252.0,178.2817,178.6126,178.2817,178.5937,18252.0
2019-05-09 15:55:00,188.88,188.98,188.66,188.83,45514.0,178.5842,178.6788,178.3762,178.537,45514.0
2019-05-10 09:30:00,187.84,189.25,187.44,188.74,9982.0,177.6009,178.9341,177.2227,178.4519,9982.0
2019-05-10 09:35:00,188.78,189.08,188.1,188.1,12361.0,178.4897,178.7733,177.8468,177.8468,12361.0
2019-05-10 09:40:00,188.34,188.57,187.67,188.08,8090.0,178.0737,178.2911,177.4402,177.8279,8090.0
2019-05-10 09:45:00,188.28,188.53,188.28,188.38,9740.0,178.0169,178.2533,178.0169,178.1115,9740.0
2019-05-10 09:50:00,188.36,188.47,187.88,188.02,17738.0,178.0926,178.1966,177.6388,177.7711,17738.0
2019-05-10 09:55:00,187.96,188.34,187.94,188.15,4000.0,177.7144,178.0737,177.6955,177.894,4000.0
2019-05-10 10:00:00,188.15,188.15,187.34,187.38,6500.0,177.894,177.894,177.1282,177.166,6500.0
2019-05-10 10:05:00,187.35,187.44,187.03,187.17,7572.0,177.1376,177.2227,176.8351,176.9675,7572.0
2019-05-10 10:10:00,187.37,187.37,186.88,186.91,1900.0,177.1566,177.1566,176.6933,176.7216,1900.0
2019-05-10 10:15:00,186.89,186.89,186.32,186.47,4956.0,176.7027,176.7027,176.1638,176.3056,4956.0
2019-05-10 10:20:00,186.58,186.72,186.21,186.41,3185.0,176.4096,176.542,176.0598,176.2489,3185.0
2019-05-10 10:25:00,186.41,186.74,186.19,186.45,6722.0,176.2489,176.5609,176.0409,176.2867,6722.0
2019-05-10 10:30:00,186.49,186.54,186.03,186.06,5200.0,176.3245,176.3718,175.8896,175.918,5200.0
2019-05-10 10:35:00,186.05,186.16,185.22,185.71,7743.0,175.9085,176.0125,175.1237,175.587,7743.0
2019-05-10 10:40:00,185.49,185.61,184.93,185.5,4600.0,175.379,175.4925,174.8496,175.3885,4600.0
2019-05-10 10:45:00,185.45,185.93,185.44,185.88,14230.0,175.3412,175.795,175.3318,175.7478,14230.0
2019-05-10 10:50:00,185.75,186.03,185.68,185.69,4321.0,175.6249,175.8896,175.5587,175.5681,4321.0
2019-05-10 10:55:00,185.59,185.59,184.81,184.93,8334.0,175.4736,175.4736,174.7361,174.8496,8334.0
2019-05-10 11:00:00,184.97,185.02,184.45,184.72,6300.0,174.8874,174.9347,174.3957,174.651,6300.0
2019-05-10 11:05:00,184.86,185.2,184.55,184.56,6356.0,174.7834,175.1048,174.4903,174.4997,6356.0
2019-05-10 11:10:00,184.66,184.78,184.27,184.47,6763.0,174.5943,174.7077,174.2255,174.4146,6763.0
2019-05-10 11:15:00,184.47,184.92,184.32,184.92,3776.0,174.4146,174.8401,174.2728,174.8401,3776.0
2019-05-10 11:20:00,185.1,185.32,184.85,184.85,4505.0,175.0103,175.2183,174.7739,174.7739,4505.0
2019-05-10 11:25:00,185.08,185.27,184.85,184.92,5000.0,174.9914,175.171,174.7739,174.8401,5000.0
2019-05-10 11:30:00,184.92,185.05,184.7,184.7,5505.0,174.8401,174.963,174.6321,174.6321,5505.0
2019-05-10 11:35:00,184.79,185.5,184.57,185.32,3300.0,174.7172,175.3885,174.5092,175.2183,3300.0
2019-05-10 11:40:00,185.32,185.33,184.66,184.89,2921.0,175.2183,175.2278,174.5943,174.8117,2921.0
2019-05-10 11:45:00,184.88,184.98,184.55,184.55,4405.0,174.8023,174.8968,174.4903,174.4903,4405.0
2019-05-10 11:50:00,184.67,184.97,184.49,184.95,8015.0,174.6037,174.8874,174.4335,174.8685,8015.0
2019-05-10 11:55:00,184.84,185.15,184.35,184.85,8502.0,174.7645,175.0576,174.3012,174.7739,8502.0
2019-05-10 12:00:00,185.13,185.37,185.01,185.37,5942.0,175.0387,175.2656,174.9252,175.2656,5942.0
2019-05-10 12:05:00,185.37,185.54,185.26,185.29,11088.0,175.2656,175.4263,175.1616,175.1899,11088.0
2019-05-10 12:10:00,185.29,186.15,185.29,186.15,12847.0,175.1899,176.0031,175.1899,176.0031,12847.0
2019-05-10 12:15:00,186.08,186.57,186.07,186.46,15660.0,175.9369,176.4002,175.9274,176.2962,15660.0
2019-05-10 12:20:00,186.53,186.78,186.53,186.78,2700.0,176.3623,176.5987,176.3623,176.5987,2700.0
2019-05-10 12:25:00,186.77,187.09,186.77,186.97,6300.0,176.5893,176.8918,176.5893,176.7784,6300.0
2019-05-10 12:30:00,187.0,187.2,186.87,186.96,9695.0,176.8067,176.9958,176.6838,176.7689,9695.0
2019-05-10 12:35:00,186.95,187.03,186.78,186.99,6100.0,176.7594,176.8351,176.5987,176.7973,6100.0
2019-05-10 12:40:00,186.99,187.14,186.96,187.0,4900.0,176.7973,176.9391,176.7689,176.8067,4900.0
2019-05-10 12:45:00,186.99,186.99,186.8,186.8,3500.0,176.7973,176.7973,176.6176,176.6176,3500.0
2019-05-10 12:50:00,186.88,187.36,186.79,187.36,5165.0,176.6933,177.1471,176.6082,177.1471,5165.0
2019-05-10 12:55:00,187.42,187.51,187.36,187.45,2902.0,177.2038,177.2889,177.1471,177.2322,2902.0
2019-05-10 13:00:00,187.38,187.48,187.17,187.35,6410.0,177.166,177.2606,176.9675,177.1376,6410.0
2019-05-10 13:05:00,187.28,187.33,186.96,187.06,1532.0,177.0715,177.1187,176.7689,176.8635,1532.0
2019-05-10 13:10:00,187.03,187.26,187.03,187.11,2100.0,176.8351,177.0525,176.8351,176.9107,2100.0
2019-05-10 13:15:00,187.08,187.43,186.97,187.35,1753.0,176.8824,177.2133,176.7784,177.1376,1753.0
2019-05-10 13:20:00,187.42,187.6,187.36,187.45,5178.0,177.2038,177.374,177.1471,177.2322,5178.0
2019-05-10 13:25:00,187.49,187.56,187.32,187.32,4700.0,177.27,177.3362,177.1093,177.1093,4700.0
2019-05-10 13:30:00,187.33,187.76,187.3,187.74,2300.0,177.1187,177.5253,177.0904,177.5064,2300.0
2019-05-10 13:35:00,187.73,187.88,187.61,187.65,3097.0,177.4969,177.6388,177.3835,177.4213,3097.0
2019-05-10 13:40:00,187.68,187.73,187.58,187.6,2052.0,177.4497,177.4969,177.3551,177.374,2052.0
2019-05-10 13:45:00,187.57,187.7,187.47,187.61,9933.0,177.3457,177.4686,177.2511,177.3835,9933.0
2019-05-10 13:50:00,187.63,187.76,187.46,187.52,8431.0,177.4024,177.5253,177.2416,177.2984,8431.0
2019-05-10 13:55:00,187.53,187.56,187.42,187.44,2700.0,177.3078,177.3362,177.2038,177.2227,2700.0
2019-05-10 14:00:00,187.44,187.78,187.38,187.78,4400.0,177.2227,177.5442,177.166,177.5442,4400.0
2019-05-10 14:05:00,187.74,188.06,187.73,187.88,3300.0,177.5064,177.8089,177.4969,177.6388,3300.0
2019-05-10 14:10:00,187.91,187.91,187.48,187.51,2742.0,177.6671,177.6671,177.2606,177.2889,2742.0
2019-05-10 14:15:00,187.46,187.46,187.21,187.31,4794.0,177.2416,177.2416,177.0053,177.0998,4794.0
2019-05-10 14:20:00,187.31,187.52,187.31,187.36,3101.0,177.0998,177.2984,177.0998,177.1471,3101.0
2019-05-10 14:25:00,187.35,187.37,187.22,187.37,3400.0,177.1376,177.1566,177.0147,177.1566,3400.0
2019-05-10 14:30:00,187.34,187.57,187.34,187.41,8261.0,177.1282,177.3457,177.1282,177.1944,8261.0
2019-05-10 14:35:00,187.43,187.5,187.34,187.5,4746.0,177.2133,177.2795,177.1282,177.2795,4746.0
2019-05-10 14:40:00,187.5,187.6,187.39,187.42,5882.0,177.2795,177.374,177.1755,177.2038,5882.0
2019-05-10 14:45:00,187.47,187.58,187.44,187.5,10296.0,177.2511,177.3551,177.2227,177.2795,10296.0
2019-05-10 14:50:00,187.5,187.91,187.5,187.76,5400.0,177.2795,177.6671,177.2795,177.5253,5400.0
2019-05-10 14:55:00,187.75,187.8,187.6,187.8,6751.0,177.5158,177.5631,177.374,177.5631,6751.0
2019-05-10 15:00:00,187.79,188.14,187.79,188.14,6600.0,177.5537,177.8846,177.5537,177.8846,6600.0
2019-05-10 15:05:00,188.15,188.15,187.86,187.9,6702.0,177.894,177.894,177.6198,177.6577,6702.0
2019-05-10 15:10:00,187.9,188.04,187.8,188.04,5448.0,177.6577,177.79,177.5631,177.79,5448.0
2019-05-10 15:15:00,188.13,188.75,188.07,188.7,6010.0,177.8751,178.4613,177.8184,178.4141,6010.0
2019-05-10 15:20:00,188.73,188.92,188.61,188.85,5360.0,178.4424,178.6221,178.329,178.5559,5360.0
2019-05-10 15:25:00,188.84,189.32,188.82,189.12,14860.0,178.5464,179.0003,178.5275,178.8112,14860.0
2019-05-10 15:30:00,189.06,189.09,188.38,188.38,7356.0,178.7544,178.7828,178.1115,178.1115,7356.0
2019-05-10 15:35:00,188.39,188.5,188.23,188.32,11538.0,178.121,178.225,177.9697,178.0548,11538.0
2019-05-10 15:40:00,188.27,188.48,188.14,188.34,14566.0,178.0075,178.206,177.8846,178.0737,14566.0
2019-05-10 15:45:00,188.42,188.48,188.03,188.12,9604.0,178.1493,178.206,177.7806,177.8657,9604.0
2019-05-10 15:50:00,188.12,188.5,188.12,188.39,17403.0,177.8657,178.225,177.8657,178.121,17403.0
2019-05-10 15:55:00,188.35,189.07,188.26,188.98,42897.0,178.0831,178.7639,177.998,178.6788,42897.0
2019-05-13 09:30:00,184.67,185.57,184.67,185.38,11056.0,174.6037,175.4547,174.6037,175.275,11056.0
2019-05-13 09:35:00,185.42,185.64,184.99,185.55,8264.0,175.3128,175.5209,174.9063,175.4358,8264.0
2019-05-13 09:40:00,185.58,185.79,185.21,185.21,4100.0,175.4641,175.6627,175.1143,175.1143,4100.0
2019-05-13 09:45:00,185.06,185.32,184.72,184.85,4600.0,174.9725,175.2183,174.651,174.7739,4600.0
2019-05-13 09:50:00,184.8,184.8,183.91,184.26,7951.0,174.7266,174.7266,173.8852,174.2161,7951.0
2019-05-13 09:55:00,184.19,184.56,184.19,184.56,3900.0,174.1499,174.4997,174.1499,174.4997,3900.0
2019-05-13 10:00:00,184.55,184.7,184.03,184.03,6374.0,174.4903,174.6321,173.9986,173.9986,6374.0
2019-05-13 10:05:00,184.03,184.46,183.78,184.46,3750.0,173.9986,174.4052,173.7622,174.4052,3750.0
2019-05-13 10:10:00,184.36,184.68,184.17,184.68,4400.0,174.3106,174.6132,174.131,174.6132,4400.0
2019-05-13 10:15:00,184.84,185.05,184.59,184.83,4462.0,174.7645,174.963,174.5281,174.755,4462.0
2019-05-13 10:20:00,184.76,185.03,184.63,185.03,3800.0,174.6888,174.9441,174.5659,174.9441,3800.0
2019-05-13 10:25:00,185.03,185.03,184.73,184.97,3326.0,174.9441,174.9441,174.6605,174.8874,3326.0
2019-05-13 10:30:00,184.73,184.97,184.63,184.89,2615.0,174.6605,174.8874,174.5659,174.8117,2615.0
2019-05-13 10:35:00,184.98,185.15,184.83,185.02,1900.0,174.8968,175.0576,174.755,174.9347,1900.0
2019-05-13 10:40:00,185.1,185.26,185.03,185.25,5728.0,175.0103,175.1616,174.9441,175.1521,5728.0
2019-05-13 10:45:00,185.12,185.19,184.89,184.92,2900.0,175.0292,175.0954,174.8117,174.8401,2900.0
2019-05-13 10:50:00,184.83,184.97,184.35,184.59,5154.0,174.755,174.8874,174.3012,174.5281,5154.0
2019-05-13 10:55:00,184.51,184.59,184.23,184.49,3142.0,174.4525,174.5281,174.1877,174.4335,3142.0
2019-05-13 11:00:00,184.62,184.69,184.13,184.13,3509.0,174.5565,174.6226,174.0932,174.0932,3509.0
2019-05-13 11:05:00,184.21,184.53,184.17,184.27,3678.0,174.1688,174.4714,174.131,174.2255,3678.0
2019-05-13 11:10:00,184.21,184.26,184.11,184.14,1300.0,174.1688,174.2161,174.0743,174.1026,1300.0
2019-05-13 11:15:00,184.24,184.28,183.82,183.91,3318.0,174.1972,174.235,173.8001,173.8852,3318.0
2019-05-13 11:20:00,183.89,184.4,183.89,184.4,2150.0,173.8662,174.3484,173.8662,174.3484,2150.0
2019-05-13 11:25:00,184.47,184.47,184.14,184.14,3931.0,174.4146,174.4146,174.1026,174.1026,3931.0
2019-05-13 11:30:00,184.25,184.34,183.94,184.34,7948.0,174.2066,174.2917,173.9135,174.2917,7948.0
2019-05-13 11:35:00,184.28,184.34,184.12,184.18,2800.0,174.235,174.2917,174.0837,174.1404,2800.0
2019-05-13 11:40:00,184.21,184.25,183.9,183.95,4051.0,174.1688,174.2066,173.8757,173.923,4051.0
2019-05-13 11:45:00,183.99,184.07,183.79,184.02,2425.0,173.9608,174.0364,173.7717,173.9892,2425.0
2019-05-13 11:50:00,183.9,183.97,183.75,183.97,2695.0,173.8757,173.9419,173.7339,173.9419,2695.0
2019-05-13 11:55:00,183.91,184.36,183.85,184.36,2700.0,173.8852,174.3106,173.8284,174.3106,2700.0
2019-05-13 12:00:00,184.4,184.41,184.04,184.11,1950.0,174.3484,174.3579,174.0081,174.0743,1950.0
2019-05-13 12:05:00,184.13,184.23,183.87,183.91,8800.0,174.0932,174.1877,173.8473,173.8852,8800.0
2019-05-13 12:10:00,183.97,184.23,183.97,184.22,5201.0,173.9419,174.1877,173.9419,174.1783,5201.0
2019-05-13 12:15:00,184.26,184.36,184.09,184.35,7590.0,174.2161,174.3106,174.0553,174.3012,7590.0
2019-05-13 12:20:00,184.4,184.4,184.05,184.08,6100.0,174.3484,174.3484,174.0175,174.0459,6100.0
2019-05-13 12:25:00,184.08,184.08,183.73,183.96,1943.0,174.0459,174.0459,173.715,173.9324,1943.0
2019-05-13 12:30:00,183.81,183.81,183.5,183.68,2938.0,173.7906,173.7906,173.4975,173.6677,2938.0
2019-05-13 12:35:00,183.72,184.04,183.72,183.98,1600.0,173.7055,174.0081,173.7055,173.9513,1600.0
2019-05-13 12:40:00,183.82,183.92,183.62,183.62,3711.0,173.8001,173.8946,173.611,173.611,3711.0
2019-05-13 12:45:00,183.63,184.03,183.62,183.98,4731.0,173.6204,173.9986,173.611,173.9513,4731.0
2019-05-13 12:50:00,184.07,184.07,183.81,183.94,4600.0,174.0364,174.0364,173.7906,173.9135,4600.0
2019-05-13 12:55:00,183.89,183.94,183.62,183.67,5781.0,173.8662,173.9135,173.611,173.6582,5781.0
2019-05-13 13:00:00,183.66,183.66,183.39,183.44,2419.0,173.6488,173.6488,173.3935,173.4408,2419.0
2019-05-13 13:05:00,183.44,183.59,183.31,183.32,2300.0,173.4408,173.5826,173.3179,173.3273,2300.0
2019-05-13 13:10:00,183.34,183.42,183.24,183.37,3390.0,173.3462,173.4219,173.2517,173.3746,3390.0
2019-05-13 13:15:00,183.4,183.52,183.23,183.23,3400.0,173.403,173.5164,173.2422,173.2422,3400.0
2019-05-13 13:20:00,183.17,183.27,183.13,183.22,2800.0,173.1855,173.28,173.1477,173.2328,2800.0
2019-05-13 13:25:00,183.25,183.31,182.96,182.96,5900.0,173.2611,173.3179,172.9869,172.9869,5900.0
2019-05-13 13:30:00,182.98,183.13,182.9,183.06,2636.0,173.0059,173.1477,172.9302,173.0815,2636.0
2019-05-13 13:35:00,183.13,183.66,183.12,183.45,3861.0,173.1477,173.6488,173.1382,173.4502,3861.0
2019-05-13 13:40:00,183.49,183.55,183.28,183.28,4899.0,173.4881,173.5448,173.2895,173.2895,4899.0
2019-05-13 13:45:00,183.28,183.42,183.02,183.33,6860.0,173.2895,173.4219,173.0437,173.3368,6860.0
2019-05-13 13:50:00,183.28,183.34,183.13,183.33,5340.0,173.2895,173.3462,173.1477,173.3368,5340.0
2019-05-13 13:55:00,183.4,183.5,183.33,183.46,4441.0,173.403,173.4975,173.3368,173.4597,4441.0
2019-05-13 14:00:00,183.41,183.53,183.3,183.3,8400.0,173.4124,173.5259,173.3084,173.3084,8400.0
2019-05-13 14:05:00,183.38,183.72,183.37,183.54,7153.0,173.384,173.7055,173.3746,173.5353,7153.0
2019-05-13 14:10:00,183.46,183.51,183.0,183.02,7122.0,173.4597,173.507,173.0248,173.0437,7122.0
2019-05-13 14:15:00,183.02,183.29,182.96,183.19,3562.0,173.0437,173.299,172.9869,173.2044,3562.0
2019-05-13 14:20:00,183.22,183.58,183.22,183.52,8142.0,173.2328,173.5731,173.2328,173.5164,8142.0
2019-05-13 14:25:00,183.56,184.13,183.55,183.88,7140.0,173.5542,174.0932,173.5448,173.8568,7140.0
2019-05-13 14:30:00,183.95,183.98,183.81,183.92,3500.0,173.923,173.9513,173.7906,173.8946,3500.0
2019-05-13 14:35:00,183.97,184.14,183.8,184.0,3230.0,173.9419,174.1026,173.7812,173.9703,3230.0
2019-05-13 14:40:00,183.95,184.07,183.44,183.54,5300.0,173.923,174.0364,173.4408,173.5353,5300.0
2019-05-13 14:45:00,183.62,184.05,183.6,183.99,4700.0,173.611,174.0175,173.5921,173.9608,4700.0
2019-05-13 14:50:00,184.04,184.36,184.04,184.36,3522.0,174.0081,174.3106,174.0081,174.3106,3522.0
2019-05-13 14:55:00,184.36,184.52,184.23,184.25,3600.0,174.3106,174.4619,174.1877,174.2066,3600.0
2019-05-13 15:00:00,184.25,184.51,184.0,184.15,4400.0,174.2066,174.4525,173.9703,174.1121,4400.0
2019-05-13 15:05:00,184.16,184.4,184.12,184.12,8835.0,174.1215,174.3484,174.0837,174.0837,8835.0
2019-05-13 15:10:00,184.17,184.27,184.05,184.05,4107.0,174.131,174.2255,174.0175,174.0175,4107.0
2019-05-13 15:15:00,184.02,184.14,183.77,183.77,4236.0,173.9892,174.1026,173.7528,173.7528,4236.0
2019-05-13 15:20:00,183.7,183.83,183.42,183.42,3633.0,173.6866,173.8095,173.4219,173.4219,3633.0
2019-05-13 15:25:00,183.43,183.62,183.4,183.49,5998.0,173.4313,173.611,173.403,173.4881,5998.0
2019-05-13 15:30:00,183.42,183.42,183.06,183.2,5534.0,173.4219,173.4219,173.0815,173.2139,5534.0
2019-05-13 15:35:00,183.19,183.27,182.84,182.93,10841.0,173.2044,173.28,172.8735,172.9586,10841.0
2019-05-13 15:40:00,183.05,183.29,183.04,183.14,8524.0,173.072,173.299,173.0626,173.1571,8524.0
2019-05-13 15:45:00,183.16,183.49,183.16,183.48,11754.0,173.176,173.4881,173.176,173.4786,11754.0
2019-05-13 15:50:00,183.51,183.68,183.22,183.68,21731.0,173.507,173.6677,173.2328,173.6677,21731.0
2019-05-13 15:55:00,183.6,183.94,183.42,183.54,45823.0,173.5921,173.9135,173.4219,173.5353,45823.0
2019-05-14 09:30:00,184.32,185.2,183.24,185.2,18093.0,174.2728,175.1048,173.2517,175.1048,18093.0
2019-05-14 09:35:00,184.95,185.43,184.56,185.25,6323.0,174.8685,175.3223,174.4997,175.1521,6323.0
2019-05-14 09:40:00,185.11,185.63,185.11,185.61,6000.0,175.0197,175.5114,175.0197,175.4925,6000.0
2019-05-14 09:45:00,185.73,185.73,184.83,184.84,6000.0,175.6059,175.6059,174.755,174.7645,6000.0
2019-05-14 09:50:00,184.84,185.18,184.63,185.12,24413.0,174.7645,175.0859,174.5659,175.0292,24413.0
2019-05-14 09:55:00,185.01,185.58,185.01,185.39,4936.0,174.9252,175.4641,174.9252,175.2845,4936.0
2019-05-14 10:00:00,185.46,185.93,185.46,185.8,12534.0,175.3507,175.795,175.3507,175.6721,12534.0
2019-05-14 10:05:00,185.71,185.89,185.63,185.75,6700.0,175.587,175.7572,175.5114,175.6249,6700.0
2019-05-14 10:10:00,185.72,186.07,185.67,186.04,4666.0,175.5965,175.9274,175.5492,175.8991,4666.0
2019-05-14 10:15:00,186.1,186.55,186.04,186.42,5038.0,175.9558,176.3813,175.8991,176.2583,5038.0
2019-05-14 10:20:00,186.62,186.93,186.62,186.81,4997.0,176.4474,176.7405,176.4474,176.6271,4997.0
2019-05-14 10:25:00,186.82,186.99,186.69,186.69,7885.0,176.6365,176.7973,176.5136,176.5136,7885.0
2019-05-14 10:30:00,186.71,187.1,186.71,186.86,4534.0,176.5325,176.9013,176.5325,176.6744,4534.0
2019-05-14 10:35:00,186.72,186.84,186.72,186.84,2115.0,176.542,176.6554,176.542,176.6554,2115.0
2019-05-14 10:40:00,186.82,187.22,186.78,187.09,4670.0,176.6365,177.0147,176.5987,176.8918,4670.0
2019-05-14 10:45:00,187.16,187.33,187.05,187.05,3480.0,176.958,177.1187,176.854,176.854,3480.0
2019-05-14 10:50:00,187.04,187.04,186.77,186.98,7637.0,176.8445,176.8445,176.5893,176.7878,7637.0
2019-05-14 10:55:00,187.07,187.23,187.0,187.23,900.0,176.8729,177.0242,176.8067,177.0242,900.0
2019-05-14 11:00:00,187.16,187.29,186.74,186.93,5400.0,176.958,177.0809,176.5609,176.7405,5400.0
2019-05-14 11:05:00,186.99,187.19,186.99,187.05,1300.0,176.7973,176.9864,176.7973,176.854,1300.0
2019-05-14 11:10:00,187.1,187.56,187.1,187.4,3426.0,176.9013,177.3362,176.9013,177.1849,3426.0
2019-05-14 11:15:00,187.31,187.44,187.19,187.22,2300.0,177.0998,177.2227,176.9864,177.0147,2300.0
2019-05-14 11:20:00,187.26,187.83,187.25,187.75,3633.0,177.0525,177.5915,177.0431,177.5158,3633.0
2019-05-14 11:25:00,187.75,187.92,187.63,187.66,4170.0,177.5158,177.6766,177.4024,177.4307,4170.0
2019-05-14 11:30:00,187.68,188.0,187.67,187.98,2200.0,177.4497,177.7522,177.4402,177.7333,2200.0
2019-05-14 11:35:00,188.04,188.5,188.04,188.3,5026.0,177.79,178.225,177.79,178.0359,5026.0
2019-05-14 11:40:00,188.27,188.34,188.07,188.22,2202.0,178.0075,178.0737,177.8184,177.9602,2202.0
2019-05-14 11:45:00,188.25,188.54,188.24,188.46,2055.0,177.9886,178.2628,177.9791,178.1871,2055.0
2019-05-14 11:50:00,188.58,188.6,188.22,188.34,3202.0,178.3006,178.3195,177.9602,178.0737,3202.0
2019-05-14 11:55:00,188.27,188.38,188.07,188.13,6195.0,178.0075,178.1115,177.8184,177.8751,6195.0
2019-05-14 12:00:00,188.23,188.5,188.15,188.44,3837.0,177.9697,178.225,177.894,178.1682,3837.0
2019-05-14 12:05:00,188.48,188.49,187.99,188.1,2901.0,178.206,178.2155,177.7428,177.8468,2901.0
2019-05-14 12:10:00,188.09,188.26,187.9,187.99,3359.0,177.8373,177.998,177.6577,177.7428,3359.0
2019-05-14 12:15:00,187.83,188.05,187.83,188.02,2705.0,177.5915,177.7995,177.5915,177.7711,2705.0
2019-05-14 12:20:00,187.97,187.97,187.86,187.94,3410.0,177.7238,177.7238,177.6198,177.6955,3410.0
2019-05-14 12:25:00,187.99,187.99,187.77,187.77,2300.0,177.7428,177.7428,177.5347,177.5347,2300.0
2019-05-14 12:30:00,187.76,188.0,187.76,188.0,2500.0,177.5253,177.7522,177.5253,177.7522,2500.0
2019-05-14 12:35:00,187.9,188.07,187.9,188.07,850.0,177.6577,177.8184,177.6577,177.8184,850.0
2019-05-14 12:40:00,188.15,188.27,188.02,188.02,2600.0,177.894,178.0075,177.7711,177.7711,2600.0
2019-05-14 12:45:00,188.04,188.25,188.04,188.17,2100.0,177.79,177.9886,177.79,177.9129,2100.0
2019-05-14 12:50:00,188.13,188.22,188.07,188.14,3900.0,177.8751,177.9602,177.8184,177.8846,3900.0
2019-05-14 12:55:00,188.1,188.12,187.92,187.92,2112.0,177.8468,177.8657,177.6766,177.6766,2112.0
2019-05-14 13:00:00,187.87,188.09,187.86,188.09,1600.0,177.6293,177.8373,177.6198,177.8373,1600.0
2019-05-14 13:05:00,188.04,188.04,187.97,188.03,1205.0,177.79,177.79,177.7238,177.7806,1205.0
2019-05-14 13:10:00,188.09,188.31,188.09,188.23,2500.0,177.8373,178.0453,177.8373,177.9697,2500.0
2019-05-14 13:15:00,188.28,188.28,188.11,188.12,2600.0,178.0169,178.0169,177.8562,177.8657,2600.0
2019-05-14 13:20:00,188.14,188.17,187.99,188.13,4669.0,177.8846,177.9129,177.7428,177.8751,4669.0
2019-05-14 13:25:00,188.13,188.13,188.0,188.04,2730.0,177.8751,177.8751,177.7522,177.79,2730.0
2019-05-14 13:30:00,188.02,188.07,188.0,188.07,1330.0,177.7711,177.8184,177.7522,177.8184,1330.0
2019-05-14 13:35:00,188.08,188.08,188.0,188.0,1705.0,177.8279,177.8279,177.7522,177.7522,1705.0
2019-05-14 13:40:00,188.05,188.11,187.95,188.04,8788.0,177.7995,177.8562,177.7049,177.79,8788.0
2019-05-14 13:45:00,188.05,188.13,187.92,188.12,4291.0,177.7995,177.8751,177.6766,177.8657,4291.0
2019-05-14 13:50:00,188.13,188.24,188.02,188.1,10320.0,177.8751,177.9791,177.7711,177.8468,10320.0
2019-05-14 13:55:00,188.16,188.24,188.01,188.01,3700.0,177.9035,177.9791,177.7617,177.7617,3700.0
2019-05-14 14:00:00,188.01,188.01,187.71,187.74,9392.0,177.7617,177.7617,177.478,177.5064,9392.0
2019-05-14 14:05:00,187.79,187.93,187.64,187.93,5248.0,177.5537,177.686,177.4118,177.686,5248.0
2019-05-14 14:10:00,187.91,187.91,187.67,187.81,6500.0,177.6671,177.6671,177.4402,177.5726,6500.0
2019-05-14 14:15:00,187.89,188.11,187.85,187.91,5465.0,177.6482,177.8562,177.6104,177.6671,5465.0
2019-05-14 14:20:00,187.96,187.98,187.89,187.98,1850.0,177.7144,177.7333,177.6482,177.7333,1850.0
2019-05-14 14:25:00,188.02,188.15,187.92,188.06,5931.0,177.7711,177.894,177.6766,177.8089,5931.0
2019-05-14 14:30:00,188.02,188.06,187.86,188.05,4947.0,177.7711,177.8089,177.6198,177.7995,4947.0
2019-05-14 14:35:00,188.06,188.12,187.97,188.03,6100.0,177.8089,177.8657,177.7238,177.7806,6100.0
2019-05-14 14:40:00,188.09,188.19,188.09,188.12,3256.0,177.8373,177.9319,177.8373,177.8657,3256.0
2019-05-14 14:45:00,188.08,188.08,187.57,187.57,5784.0,177.8279,177.8279,177.3457,177.3457,5784.0
2019-05-14 14:50:00,187.52,187.6,187.33,187.33,4789.0,177.2984,177.374,177.1187,177.1187,4789.0
2019-05-14 14:55:00,187.41,187.65,187.34,187.65,8134.0,177.1944,177.4213,177.1282,177.4213,8134.0
2019-05-14 15:00:00,187.58,187.67,187.44,187.67,3900.0,177.3551,177.4402,177.2227,177.4402,3900.0
2019-05-14 15:05:00,187.67,187.9,187.47,187.89,6605.0,177.4402,177.6577,177.2511,177.6482,6605.0
2019-05-14 15:10:00,187.82,187.82,187.55,187.61,4301.0,177.582,177.582,177.3267,177.3835,4301.0
2019-05-14 15:15:00,187.57,187.64,187.42,187.54,2800.0,177.3457,177.4118,177.2038,177.3173,2800.0
2019-05-14 15:20:00,187.52,187.63,187.4,187.43,4100.0,177.2984,177.4024,177.1849,177.2133,4100.0
2019-05-14 15:25:00,187.38,187.57,187.37,187.48,9177.0,177.166,177.3457,177.1566,177.2606,9177.0
2019-05-14 15:30:00,187.48,187.5,186.86,187.04,16541.0,177.2606,177.2795,176.6744,176.8445,16541.0
2019-05-14 15:35:00,187.0,187.37,186.9,187.25,27059.0,176.8067,177.1566,176.7122,177.0431,27059.0
2019-05-14 15:40:00,187.25,187.61,187.24,187.42,9246.0,177.0431,177.3835,177.0336,177.2038,9246.0
2019-05-14 15:45:00,187.33,187.33,187.08,187.16,12372.0,177.1187,177.1187,176.8824,176.958,12372.0
2019-05-14 15:50:00,187.19,187.21,186.91,187.2,12067.0,176.9864,177.0053,176.7216,176.9958,12067.0
2019-05-14 15:55:00,187.2,187.24,186.68,186.73,24685.0,176.9958,177.0336,176.5042,176.5514,24685.0
2019-05-15 09:30:00,184.85,185.21,184.57,184.88,12247.0,174.7739,175.1143,174.5092,174.8023,12247.0
2019-05-15 09:35:00,184.72,185.6,184.72,185.6,3039.0,174.651,175.483,174.651,175.483,3039.0
2019-05-15 09:40:00,185.48,185.64,185.22,185.59,4555.0,175.3696,175.5209,175.1237,175.4736,4555.0
2019-05-15 09:45:00,185.6,186.0,185.58,185.81,2100.0,175.483,175.8612,175.4641,175.6816,2100.0
2019-05-15 09:50:00,185.8,185.88,185.25,185.49,8442.0,175.6721,175.7478,175.1521,175.379,8442.0
2019-05-15 09:55:00,185.36,185.66,185.1,185.23,11408.0,175.2561,175.5398,175.0103,175.1332,11408.0
2019-05-15 10:00:00,185.34,185.41,184.77,185.09,9038.0,175.2372,175.3034,174.6983,175.0008,9038.0
2019-05-15 10:05:00,185.09,185.16,184.77,185.01,7849.0,175.0008,175.067,174.6983,174.9252,7849.0
2019-05-15 10:10:00,184.93,185.83,184.75,185.78,5861.0,174.8496,175.7005,174.6794,175.6532,5861.0
2019-05-15 10:15:00,185.88,185.88,185.25,185.25,9300.0,175.7478,175.7478,175.1521,175.1521,9300.0
2019-05-15 10:20:00,185.23,185.4,184.92,185.23,8482.0,175.1332,175.2939,174.8401,175.1332,8482.0
2019-05-15 10:25:00,185.38,185.81,185.24,185.76,5504.0,175.275,175.6816,175.1427,175.6343,5504.0
2019-05-15 10:30:00,185.67,185.89,185.54,185.77,3600.0,175.5492,175.7572,175.4263,175.6438,3600.0
2019-05-15 10:35:00,185.81,185.89,185.57,185.57,3652.0,175.6816,175.7572,175.4547,175.4547,3652.0
2019-05-15 10:40:00,185.57,186.05,185.57,185.94,8648.0,175.4547,175.9085,175.4547,175.8045,8648.0
2019-05-15 10:45:00,185.98,186.2,185.85,186.05,4346.0,175.8423,176.0503,175.7194,175.9085,4346.0
2019-05-15 10:50:00,186.11,186.25,186.05,186.05,2500.0,175.9652,176.0976,175.9085,175.9085,2500.0
2019-05-15 10:55:00,186.02,186.4,185.85,186.1,5319.0,175.8801,176.2394,175.7194,175.9558,5319.0
2019-05-15 11:00:00,186.16,186.23,185.97,186.1,5912.0,176.0125,176.0787,175.8329,175.9558,5912.0
2019-05-15 11:05:00,186.09,186.4,185.96,186.4,3100.0,175.9463,176.2394,175.8234,176.2394,3100.0
2019-05-15 11:10:00,186.38,186.56,186.37,186.51,3410.0,176.2205,176.3907,176.2111,176.3434,3410.0
2019-05-15 11:15:00,186.43,186.61,186.39,186.61,3204.0,176.2678,176.438,176.23,176.438,3204.0
2019-05-15 11:20:00,186.72,187.04,186.69,186.9,4674.0,176.542,176.8445,176.5136,176.7122,4674.0
2019-05-15 11:25:00,187.0,187.32,187.0,187.31,4260.0,176.8067,177.1093,176.8067,177.0998,4260.0
2019-05-15 11:30:00,187.3,187.47,187.08,187.47,15693.0,177.0904,177.2511,176.8824,177.2511,15693.0
2019-05-15 11:35:00,187.37,187.6,187.3,187.38,4142.0,177.1566,177.374,177.0904,177.166,4142.0
2019-05-15 11:40:00,187.48,187.57,187.24,187.57,3200.0,177.2606,177.3457,177.0336,177.3457,3200.0
2019-05-15 11:45:00,187.57,187.59,187.34,187.34,1928.0,177.3457,177.3646,177.1282,177.1282,1928.0
2019-05-15 11:50:00,187.39,187.53,187.23,187.5,3503.0,177.1755,177.3078,177.0242,177.2795,3503.0
2019-05-15 11:55:00,187.52,187.67,187.5,187.5,2900.0,177.2984,177.4402,177.2795,177.2795,2900.0
2019-05-15 12:00:00,187.67,187.73,187.62,187.72,2399.0,177.4402,177.4969,177.3929,177.4875,2399.0
2019-05-15 12:05:00,187.66,187.84,187.63,187.84,4291.0,177.4307,177.6009,177.4024,177.6009,4291.0
2019-05-15 12:10:00,187.7,187.73,187.46,187.56,2200.0,177.4686,177.4969,177.2416,177.3362,2200.0
2019-05-15 12:15:00,187.46,187.46,187.26,187.27,1613.0,177.2416,177.2416,177.0525,177.062,1613.0
2019-05-15 12:20:00,187.25,187.38,187.18,187.18,3219.0,177.0431,177.166,176.9769,176.9769,3219.0
2019-05-15 12:25:00,187.13,187.15,187.06,187.13,2500.0,176.9296,176.9485,176.8635,176.9296,2500.0
2019-05-15 12:30:00,187.14,187.45,187.03,187.42,3319.0,176.9391,177.2322,176.8351,177.2038,3319.0
2019-05-15 12:35:00,187.31,187.31,187.06,187.24,2400.0,177.0998,177.0998,176.8635,177.0336,2400.0
2019-05-15 12:40:00,187.29,187.33,187.21,187.21,1507.0,177.0809,177.1187,177.0053,177.0053,1507.0
2019-05-15 12:45:00,187.33,187.45,187.25,187.38,3000.0,177.1187,177.2322,177.0431,177.166,3000.0
2019-05-15 12:50:00,187.44,187.49,187.31,187.32,5316.0,177.2227,177.27,177.0998,177.1093,5316.0
2019-05-15 12:55:00,187.25,187.33,187.09,187.25,4262.0,177.0431,177.1187,176.8918,177.0431,4262.0
2019-05-15 13:00:00,187.24,187.46,187.22,187.46,1800.0,177.0336,177.2416,177.0147,177.2416,1800.0
2019-05-15 13:05:00,187.45,187.45,187.25,187.31,4650.0,177.2322,177.2322,177.0431,177.0998,4650.0
2019-05-15 13:10:00,187.23,187.44,187.23,187.35,5200.0,177.0242,177.2227,177.0242,177.1376,5200.0
2019-05-15 13:15:00,187.39,187.4,187.04,187.08,5600.0,177.1755,177.1849,176.8445,176.8824,5600.0
2019-05-15 13:20:00,187.09,187.28,187.06,187.13,6221.0,176.8918,177.0715,176.8635,176.9296,6221.0
2019-05-15 13:25:00,187.24,187.35,187.2,187.25,2674.0,177.0336,177.1376,176.9958,177.0431,2674.0
2019-05-15 13:30:00,187.28,187.5,187.26,187.5,1400.0,177.0715,177.2795,177.0525,177.2795,1400.0
2019-05-15 13:35:00,187.53,187.59,187.36,187.47,3474.0,177.3078,177.3646,177.1471,177.2511,3474.0
2019-05-15 13:40:00,187.44,187.51,187.26,187.31,3500.0,177.2227,177.2889,177.0525,177.0998,3500.0
2019-05-15 13:45:00,187.28,187.61,187.28,187.61,6934.0,177.0715,177.3835,177.0715,177.3835,6934.0
2019-05-15 13:50:00,187.52,187.53,187.45,187.5,13200.0,177.2984,177.3078,177.2322,177.2795,13200.0
2019-05-15 13:55:00,187.56,187.65,187.5,187.56,3000.0,177.3362,177.4213,177.2795,177.3362,3000.0
2019-05-15 14:00:00,187.62,187.67,187.51,187.58,2996.0,177.3929,177.4402,177.2889,177.3551,2996.0
2019-05-15 14:05:00,187.57,187.67,187.34,187.34,3188.0,177.3457,177.4402,177.1282,177.1282,3188.0
2019-05-15 14:10:00,187.39,187.6,187.35,187.52,6055.0,177.1755,177.374,177.1376,177.2984,6055.0
2019-05-15 14:15:00,187.45,187.51,187.35,187.36,2000.0,177.2322,177.2889,177.1376,177.1471,2000.0
2019-05-15 14:20:00,187.4,187.6,187.4,187.58,2700.0,177.1849,177.374,177.1849,177.3551,2700.0
2019-05-15 14:25:00,187.59,187.65,187.47,187.51,3100.0,177.3646,177.4213,177.2511,177.2889,3100.0
2019-05-15 14:30:00,187.52,187.64,187.49,187.63,3849.0,177.2984,177.4118,177.27,177.4024,3849.0
2019-05-15 14:35:00,187.67,187.76,187.6,187.64,6000.0,177.4402,177.5253,177.374,177.4118,6000.0
2019-05-15 14:40:00,187.64,187.64,187.43,187.43,3316.0,177.4118,177.4118,177.2133,177.2133,3316.0
2019-05-15 14:45:00,187.5,187.71,187.49,187.68,3905.0,177.2795,177.478,177.27,177.4497,3905.0
2019-05-15 14:50:00,187.68,187.68,187.25,187.27,3670.0,177.4497,177.4497,177.0431,177.062,3670.0
2019-05-15 14:55:00,187.27,187.3,187.1,187.15,3000.0,177.062,177.0904,176.9013,176.9485,3000.0
2019-05-15 15:00:00,187.19,187.25,187.1,187.17,5692.0,176.9864,177.0431,176.9013,176.9675,5692.0
2019-05-15 15:05:00,187.16,187.34,187.15,187.2,9660.0,176.958,177.1282,176.9485,176.9958,9660.0
2019-05-15 15:10:00,187.23,187.27,187.09,187.23,2730.0,177.0242,177.062,176.8918,177.0242,2730.0
2019-05-15 15:15:00,187.23,187.41,187.23,187.32,6242.0,177.0242,177.1944,177.0242,177.1093,6242.0
2019-05-15 15:20:00,187.36,187.49,187.36,187.49,4482.0,177.1471,177.27,177.1471,177.27,4482.0
2019-05-15 15:25:00,187.48,187.54,187.4,187.52,4505.0,177.2606,177.3173,177.1849,177.2984,4505.0
2019-05-15 15:30:00,187.52,187.57,187.27,187.34,6228.0,177.2984,177.3457,177.062,177.1282,6228.0
2019-05-15 15:35:00,187.32,187.36,186.98,187.01,7849.0,177.1093,177.1471,176.7878,176.8162,7849.0
2019-05-15 15:40:00,187.0,187.15,186.91,187.09,10578.0,176.8067,176.9485,176.7216,176.8918,10578.0
2019-05-15 15:45:00,187.01,187.03,186.68,186.72,19634.0,176.8162,176.8351,176.5042,176.542,19634.0
2019-05-15 15:50:00,186.72,187.0,186.72,186.86,17264.0,176.542,176.8067,176.542,176.6744,17264.0
2019-05-15 15:55:00,186.87,186.91,186.53,186.66,37203.0,176.6838,176.7216,176.3623,176.4853,37203.0
2019-05-16 09:30:00,187.25,187.84,186.0,187.67,5166.0,177.0431,177.6009,175.8612,177.4402,5166.0
2019-05-16 09:35:00,187.74,187.88,187.14,187.83,4400.0,177.5064,177.6388,176.9391,177.5915,4400.0
2019-05-16 09:40:00,188.12,188.72,188.06,188.72,4300.0,177.8657,178.433,177.8089,178.433,4300.0
2019-05-16 09:45:00,188.63,188.72,188.44,188.53,2000.0,178.3479,178.433,178.1682,178.2533,2000.0
2019-05-16 09:50:00,188.62,189.03,188.62,188.9,3518.0,178.3384,178.7261,178.3384,178.6032,3518.0
2019-05-16 09:55:00,188.82,188.83,188.47,188.52,1345.0,178.5275,178.537,178.1966,178.2439,1345.0
2019-05-16 10:00:00,188.54,188.74,188.54,188.59,2702.0,178.2628,178.4519,178.2628,178.3101,2702.0
2019-05-16 10:05:00,188.59,188.92,188.54,188.87,4248.0,178.3101,178.6221,178.2628,178.5748,4248.0
2019-05-16 10:10:00,188.84,188.84,188.42,188.48,3100.0,178.5464,178.5464,178.1493,178.206,3100.0
2019-05-16 10:15:00,188.44,188.96,188.44,188.92,2900.0,178.1682,178.6599,178.1682,178.6221,2900.0
2019-05-16 10:20:00,189.07,189.4,189.02,189.39,3378.0,178.7639,179.0759,178.7166,179.0664,3378.0
2019-05-16 10:25:00,189.32,189.58,189.26,189.48,4935.0,179.0003,179.2461,178.9435,179.1515,4935.0
2019-05-16 10:30:00,189.42,189.42,189.18,189.2,5050.0,179.0948,179.0948,178.8679,178.8868,5050.0
2019-05-16 10:35:00,189.05,189.3,189.05,189.3,2648.0,178.745,178.9814,178.745,178.9814,2648.0
2019-05-16 10:40:00,189.36,189.55,189.3,189.44,4603.0,179.0381,179.2177,178.9814,179.1137,4603.0
2019-05-16 10:45:00,189.45,189.65,189.38,189.65,4800.0,179.1232,179.3123,179.057,179.3123,4800.0
2019-05-16 10:50:00,189.55,189.9,189.54,189.8,5047.0,179.2177,179.5486,179.2083,179.4541,5047.0
2019-05-16 10:55:00,189.82,190.3,189.82,190.3,4353.0,179.473,179.9268,179.473,179.9268,4353.0
2019-05-16 11:00:00,190.29,190.55,190.21,190.21,8706.0,179.9174,180.1632,179.8417,179.8417,8706.0
2019-05-16 11:05:00,190.22,190.28,190.08,190.21,4100.0,179.8512,179.9079,179.7188,179.8417,4100.0
2019-05-16 11:10:00,190.24,190.41,190.08,190.41,8605.0,179.8701,180.0308,179.7188,180.0308,8605.0
2019-05-16 11:15:00,190.39,190.42,190.3,190.3,4048.0,180.0119,180.0403,179.9268,179.9268,4048.0
2019-05-16 11:20:00,190.39,190.59,190.36,190.36,2524.0,180.0119,180.201,179.9836,179.9836,2524.0
2019-05-16 11:25:00,190.4,190.45,190.32,190.36,2706.0,180.0214,180.0687,179.9458,179.9836,2706.0
2019-05-16 11:30:00,190.33,190.38,190.16,190.37,6300.0,179.9552,180.0025,179.7945,179.993,6300.0
2019-05-16 11:35:00,190.39,190.65,190.09,190.29,9320.0,180.0119,180.2578,179.7283,179.9174,9320.0
2019-05-16 11:40:00,190.28,190.69,190.28,190.65,5000.0,179.9079,180.2956,179.9079,180.2578,5000.0
2019-05-16 11:45:00,190.64,190.64,190.28,190.28,2111.0,180.2483,180.2483,179.9079,179.9079,2111.0
2019-05-16 11:50:00,190.3,190.45,190.13,190.19,4142.0,179.9268,180.0687,179.7661,179.8228,4142.0
2019-05-16 11:55:00,190.03,190.2,190.03,190.19,5347.0,179.6716,179.8323,179.6716,179.8228,5347.0
2019-05-16 12:00:00,190.2,190.23,190.08,190.16,4624.0,179.8323,179.8607,179.7188,179.7945,4624.0
2019-05-16 12:05:00,190.14,190.14,189.97,190.12,4200.0,179.7756,179.7756,179.6148,179.7567,4200.0
2019-05-16 12:10:00,190.09,190.42,190.09,190.39,5606.0,179.7283,180.0403,179.7283,180.0119,5606.0
2019-05-16 12:15:00,190.42,190.8,190.42,190.65,4947.0,180.0403,180.3996,180.0403,180.2578,4947.0
2019-05-16 12:20:00,190.64,190.71,190.47,190.51,5217.0,180.2483,180.3145,180.0876,180.1254,5217.0
2019-05-16 12:25:00,190.42,190.68,190.42,190.51,3201.0,180.0403,180.2861,180.0403,180.1254,3201.0
2019-05-16 12:30:00,190.59,190.64,190.41,190.64,4302.0,180.201,180.2483,180.0308,180.2483,4302.0
2019-05-16 12:35:00,190.47,190.57,190.37,190.52,4500.0,180.0876,180.1821,179.993,180.1348,4500.0
2019-05-16 12:40:00,190.48,190.51,190.11,190.25,3612.0,180.097,180.1254,179.7472,179.8796,3612.0
2019-05-16 12:45:00,190.29,190.41,190.25,190.37,4425.0,179.9174,180.0308,179.8796,179.993,4425.0
2019-05-16 12:50:00,190.29,190.3,190.1,190.16,10704.0,179.9174,179.9268,179.7377,179.7945,10704.0
2019-05-16 12:55:00,190.08,190.24,190.07,190.11,3900.0,179.7188,179.8701,179.7094,179.7472,3900.0
2019-05-16 13:00:00,190.16,190.27,189.92,189.98,4800.0,179.7945,179.8985,179.5676,179.6243,4800.0
2019-05-16 13:05:00,190.0,190.29,189.96,190.17,4300.0,179.6432,179.9174,179.6054,179.8039,4300.0
2019-05-16 13:10:00,190.17,190.39,190.17,190.26,2570.0,179.8039,180.0119,179.8039,179.889,2570.0
2019-05-16 13:15:00,190.31,190.47,190.28,190.28,7178.0,179.9363,180.0876,179.9079,179.9079,7178.0
2019-05-16 13:20:00,190.41,190.47,190.34,190.39,3431.0,180.0308,180.0876,179.9647,180.0119,3431.0
2019-05-16 13:25:00,190.32,190.5,190.3,190.41,4597.0,179.9458,180.1159,179.9268,180.0308,4597.0
2019-05-16 13:30:00,190.39,190.42,190.26,190.38,3200.0,180.0119,180.0403,179.889,180.0025,3200.0
2019-05-16 13:35:00,190.43,190.55,190.43,190.5,700.0,180.0498,180.1632,180.0498,180.1159,700.0
2019-05-16 13:40:00,190.47,190.57,190.25,190.25,10225.0,180.0876,180.1821,179.8796,179.8796,10225.0
2019-05-16 13:45:00,190.24,190.34,190.09,190.16,5274.0,179.8701,179.9647,179.7283,179.7945,5274.0
2019-05-16 13:50:00,190.11,190.29,189.98,190.22,4750.0,179.7472,179.9174,179.6243,179.8512,4750.0
2019-05-16 13:55:00,190.19,190.25,190.13,190.21,2100.0,179.8228,179.8796,179.7661,179.8417,2100.0
2019-05-16 14:00:00,190.2,190.26,190.08,190.12,3204.0,179.8323,179.889,179.7188,179.7567,3204.0
2019-05-16 14:05:00,190.16,190.22,190.03,190.1,3600.0,179.7945,179.8512,179.6716,179.7377,3600.0
2019-05-16 14:10:00,189.99,190.26,189.98,190.22,2901.0,179.6337,179.889,179.6243,179.8512,2901.0
2019-05-16 14:15:00,190.28,190.31,190.19,190.29,2900.0,179.9079,179.9363,179.8228,179.9174,2900.0
2019-05-16 14:20:00,190.27,190.43,190.05,190.42,4071.0,179.8985,180.0498,179.6905,180.0403,4071.0
2019-05-16 14:25:00,190.45,190.51,190.38,190.47,2216.0,180.0687,180.1254,180.0025,180.0876,2216.0
2019-05-16 14:30:00,190.55,190.63,190.5,190.63,2000.0,180.1632,180.2389,180.1159,180.2389,2000.0
2019-05-16 14:35:00,190.54,190.6,190.35,190.53,4898.0,180.1538,180.2105,179.9741,180.1443,4898.0
2019-05-16 14:40:00,190.61,190.61,190.34,190.41,2200.0,180.2199,180.2199,179.9647,180.0308,2200.0
2019-05-16 14:45:00,190.46,190.5,190.2,190.2,2100.0,180.0781,180.1159,179.8323,179.8323,2100.0
2019-05-16 14:50:00,190.18,190.18,189.79,189.79,8170.0,179.8134,179.8134,179.4446,179.4446,8170.0
2019-05-16 14:55:00,189.66,189.98,189.55,189.98,6301.0,179.3217,179.6243,179.2177,179.6243,6301.0
2019-05-16 15:00:00,189.97,189.97,189.55,189.68,3910.0,179.6148,179.6148,179.2177,179.3406,3910.0
2019-05-16 15:05:00,189.86,189.86,189.43,189.58,2600.0,179.5108,179.5108,179.1043,179.2461,2600.0
2019-05-16 15:10:00,189.59,189.67,189.41,189.48,2859.0,179.2555,179.3312,179.0854,179.1515,2859.0
2019-05-16 15:15:00,189.41,189.47,189.4,189.4,1700.0,179.0854,179.1421,179.0759,179.0759,1700.0
2019-05-16 15:20:00,189.29,189.41,189.09,189.2,10544.0,178.9719,179.0854,178.7828,178.8868,10544.0
2019-05-16 15:25:00,189.26,189.45,189.22,189.35,4511.0,178.9435,179.1232,178.9057,179.0286,4511.0
2019-05-16 15:30:00,189.35,189.35,189.13,189.32,7050.0,179.0286,179.0286,178.8206,179.0003,7050.0
2019-05-16 15:35:00,189.35,189.39,189.12,189.15,9050.0,179.0286,179.0664,178.8112,178.8395,9050.0
2019-05-16 15:40:00,189.16,189.2,188.81,188.92,8842.0,178.849,178.8868,178.5181,178.6221,8842.0
2019-05-16 15:45:00,188.9,189.03,188.85,188.98,13174.0,178.6032,178.7261,178.5559,178.6788,13174.0
2019-05-16 15:50:00,188.98,189.24,188.94,189.13,22276.0,178.6788,178.9246,178.641,178.8206,22276.0
2019-05-16 15:55:00,189.1,189.35,189.05,189.24,43121.0,178.7923,179.0286,178.745,178.9246,43121.0
2019-05-17 09:30:00,186.52,188.04,186.52,186.85,28922.0,176.8271,178.2681,176.8271,177.14,28922.0
2019-05-17 09:35:00,186.85,187.5,186.85,187.5,1600.0,177.14,177.7562,177.14,177.7562,1600.0
2019-05-17 09:40:00,187.34,187.38,186.39,186.39,1400.0,177.6045,177.6424,176.7039,176.7039,1400.0
2019-05-17 09:45:00,186.65,187.16,186.64,186.9,9791.0,176.9504,177.4339,176.9409,177.1874,9791.0
2019-05-17 09:50:00,186.82,186.82,186.22,186.45,5324.0,177.1115,177.1115,176.5427,176.7608,5324.0
2019-05-17 09:55:00,186.4,186.47,186.12,186.33,5100.0,176.7134,176.7797,176.4479,176.647,5100.0
2019-05-17 10:00:00,186.23,186.6,186.23,186.37,3100.0,176.5522,176.903,176.5522,176.6849,3100.0
2019-05-17 10:05:00,186.33,186.41,186.12,186.39,7186.0,176.647,176.7228,176.4479,176.7039,7186.0
2019-05-17 10:10:00,186.46,186.66,186.07,186.07,2939.0,176.7702,176.9599,176.4005,176.4005,2939.0
2019-05-17 10:15:00,186.0,186.57,185.87,186.46,4125.0,176.3342,176.8745,176.2109,176.7702,4125.0
2019-05-17 10:20:00,186.52,186.52,186.28,186.32,6201.0,176.8271,176.8271,176.5996,176.6375,6201.0
2019-05-17 10:25:00,186.3,186.51,186.26,186.5,2427.0,176.6186,176.8177,176.5806,176.8082,2427.0
2019-05-17 10:30:00,186.49,186.54,186.37,186.46,5802.0,176.7987,176.8461,176.6849,176.7702,5802.0
2019-05-17 10:35:00,186.43,186.43,186.16,186.32,3023.0,176.7418,176.7418,176.4858,176.6375,3023.0
2019-05-17 10:40:00,186.32,186.67,186.32,186.67,6232.0,176.6375,176.9693,176.6375,176.9693,6232.0
2019-05-17 10:45:00,186.7,186.87,186.56,186.87,2612.0,176.9978,177.1589,176.8651,177.1589,2612.0
2019-05-17 10:50:00,187.0,187.24,187.0,187.13,3191.0,177.2822,177.5097,177.2822,177.4054,3191.0
2019-05-17 10:55:00,187.08,187.54,186.99,187.41,4378.0,177.358,177.7941,177.2727,177.6709,4378.0
2019-05-17 11:00:00,187.45,187.74,187.45,187.59,2400.0,177.7088,177.9837,177.7088,177.8415,2400.0
2019-05-17 11:05:00,187.5,187.8,187.47,187.63,3300.0,177.7562,178.0406,177.7278,177.8794,3300.0
2019-05-17 11:10:00,187.67,187.87,187.66,187.66,2611.0,177.9174,178.107,177.9079,177.9079,2611.0
2019-05-17 11:15:00,187.72,187.77,187.48,187.51,2000.0,177.9648,178.0122,177.7372,177.7657,2000.0
2019-05-17 11:20:00,187.56,187.66,187.5,187.61,3200.0,177.8131,177.9079,177.7562,177.8605,3200.0
2019-05-17 11:25:00,187.69,187.75,187.62,187.75,3600.0,177.9363,177.9932,177.87,177.9932,3600.0
2019-05-17 11:30:00,187.77,187.77,187.29,187.3,3100.0,178.0122,178.0122,177.5571,177.5666,3100.0
2019-05-17 11:35:00,187.31,187.31,187.12,187.12,2800.0,177.5761,177.5761,177.396,177.396,2800.0
2019-05-17 11:40:00,187.06,187.06,186.79,186.95,3700.0,177.3391,177.3391,177.0831,177.2348,3700.0
2019-05-17 11:45:00,186.91,187.11,186.82,186.82,4200.0,177.1969,177.3865,177.1115,177.1115,4200.0
2019-05-17 11:50:00,186.71,187.07,186.64,187.0,3249.0,177.0073,177.3486,176.9409,177.2822,3249.0
2019-05-17 11:55:00,187.03,187.04,186.8,186.86,2900.0,177.3106,177.3201,177.0926,177.1495,2900.0
2019-05-17 12:00:00,186.82,186.93,186.77,186.77,1840.0,177.1115,177.2158,177.0641,177.0641,1840.0
2019-05-17 12:05:00,186.64,186.73,186.55,186.58,2600.0,176.9409,177.0262,176.8556,176.884,2600.0
2019-05-17 12:10:00,186.52,186.53,186.42,186.43,2380.0,176.8271,176.8366,176.7323,176.7418,2380.0
2019-05-17 12:15:00,186.41,186.81,186.41,186.68,3600.0,176.7228,177.1021,176.7228,176.9788,3600.0
2019-05-17 12:20:00,186.77,186.98,186.77,186.95,2600.0,177.0641,177.2632,177.0641,177.2348,2600.0
2019-05-17 12:25:00,186.9,186.95,186.65,186.76,3200.0,177.1874,177.2348,176.9504,177.0547,3200.0
2019-05-17 12:30:00,186.69,186.75,186.55,186.67,2900.0,176.9883,177.0452,176.8556,176.9693,2900.0
2019-05-17 12:35:00,186.76,186.87,186.67,186.87,1200.0,177.0547,177.1589,176.9693,177.1589,1200.0
2019-05-17 12:40:00,186.78,187.04,186.77,187.04,1700.0,177.0736,177.3201,177.0641,177.3201,1700.0
2019-05-17 12:45:00,187.04,187.18,186.88,186.95,9957.0,177.3201,177.4528,177.1684,177.2348,9957.0
2019-05-17 12:50:00,186.95,187.13,186.9,187.09,2300.0,177.2348,177.4054,177.1874,177.3675,2300.0
2019-05-17 12:55:00,187.04,187.24,187.04,187.13,3308.0,177.3201,177.5097,177.3201,177.4054,3308.0
2019-05-17 13:00:00,187.13,187.2,187.04,187.11,1900.0,177.4054,177.4718,177.3201,177.3865,1900.0
2019-05-17 13:05:00,187.22,187.27,187.18,187.21,700.0,177.4908,177.5382,177.4528,177.4813,700.0
2019-05-17 13:10:00,187.24,187.41,187.24,187.28,2400.0,177.5097,177.6709,177.5097,177.5476,2400.0
2019-05-17 13:15:00,187.31,187.43,187.31,187.35,3500.0,177.5761,177.6898,177.5761,177.614,3500.0
2019-05-17 13:20:00,187.37,187.45,187.29,187.29,3800.0,177.633,177.7088,177.5571,177.5571,3800.0
2019-05-17 13:25:00,187.18,187.2,187.0,187.0,2500.0,177.4528,177.4718,177.2822,177.2822,2500.0
2019-05-17 13:30:00,186.96,187.11,186.86,186.96,2529.0,177.2443,177.3865,177.1495,177.2443,2529.0
2019-05-17 13:35:00,187.13,187.21,187.13,187.16,768.0,177.4054,177.4813,177.4054,177.4339,768.0
2019-05-17 13:40:00,187.16,187.2,186.75,187.02,3184.0,177.4339,177.4718,177.0452,177.3011,3184.0
2019-05-17 13:45:00,186.98,187.05,186.87,187.05,1579.0,177.2632,177.3296,177.1589,177.3296,1579.0
2019-05-17 13:50:00,186.96,186.98,186.78,186.85,3212.0,177.2443,177.2632,177.0736,177.14,3212.0
2019-05-17 13:55:00,186.82,186.97,186.8,186.94,1400.0,177.1115,177.2537,177.0926,177.2253,1400.0
2019-05-17 14:00:00,187.02,187.02,186.87,186.99,2315.0,177.3011,177.3011,177.1589,177.2727,2315.0
2019-05-17 14:05:00,186.99,186.99,186.83,186.93,1200.0,177.2727,177.2727,177.121,177.2158,1200.0
2019-05-17 14:10:00,186.91,186.91,186.75,186.87,1700.0,177.1969,177.1969,177.0452,177.1589,1700.0
2019-05-17 14:15:00,186.84,186.91,186.76,186.91,1944.0,177.1305,177.1969,177.0547,177.1969,1944.0
2019-05-17 14:20:00,186.92,187.11,186.87,187.08,2922.0,177.2063,177.3865,177.1589,177.358,2922.0
2019-05-17 14:25:00,187.12,187.17,187.05,187.09,5340.0,177.396,177.4434,177.3296,177.3675,5340.0
2019-05-17 14:30:00,187.09,187.16,186.87,186.87,5000.0,177.3675,177.4339,177.1589,177.1589,5000.0
2019-05-17 14:35:00,186.86,187.15,186.86,187.03,3400.0,177.1495,177.4244,177.1495,177.3106,3400.0
2019-05-17 14:40:00,187.0,187.13,186.94,187.13,1400.0,177.2822,177.4054,177.2253,177.4054,1400.0
2019-05-17 14:45:00,187.03,187.16,187.03,187.1,3500.0,177.3106,177.4339,177.3106,177.377,3500.0
2019-05-17 14:50:00,187.15,187.2,187.08,187.08,2846.0,177.4244,177.4718,177.358,177.358,2846.0
2019-05-17 14:55:00,187.1,187.3,187.1,187.16,2900.0,177.377,177.5666,177.377,177.4339,2900.0
2019-05-17 15:00:00,187.14,187.29,186.65,186.65,4800.0,177.4149,177.5571,176.9504,176.9504,4800.0
2019-05-17 15:05:00,186.59,186.59,186.29,186.29,3600.0,176.8935,176.8935,176.6091,176.6091,3600.0
2019-05-17 15:10:00,186.17,186.38,186.1,186.37,4123.0,176.4953,176.6944,176.429,176.6849,4123.0
2019-05-17 15:15:00,186.37,186.37,186.04,186.18,5900.0,176.6849,176.6849,176.3721,176.5048,5900.0
2019-05-17 15:20:00,186.04,186.3,185.99,186.2,4621.0,176.3721,176.6186,176.3247,176.5238,4621.0
2019-05-17 15:25:00,186.24,186.54,186.13,186.42,4700.0,176.5617,176.8461,176.4574,176.7323,4700.0
2019-05-17 15:30:00,186.45,186.45,186.04,186.16,7900.0,176.7608,176.7608,176.3721,176.4858,7900.0
2019-05-17 15:35:00,186.15,186.29,185.84,185.84,5753.0,176.4764,176.6091,176.1825,176.1825,5753.0
2019-05-17 15:40:00,185.89,186.24,185.58,186.12,9246.0,176.2299,176.5617,175.936,176.4479,9246.0
2019-05-17 15:45:00,186.15,186.16,185.71,185.94,10336.0,176.4764,176.4858,176.0592,176.2773,10336.0
2019-05-17 15:50:00,185.91,186.14,185.77,185.97,18738.0,176.2488,176.4669,176.1161,176.3057,18738.0
2019-05-17 15:55:00,185.95,186.34,185.81,185.93,42550.0,176.2868,176.6565,176.154,176.2678,42550.0
2019-05-20 09:30:00,185.03,185.11,184.07,184.44,6428.0,175.4146,175.4904,174.5045,174.8552,6428.0
2019-05-20 09:35:00,184.28,184.34,183.74,184.12,6544.0,174.7035,174.7604,174.1916,174.5519,6544.0
2019-05-20 09:40:00,184.04,184.7,184.02,184.7,5982.0,174.476,175.1017,174.457,175.1017,5982.0
2019-05-20 09:45:00,184.8,185.33,184.8,184.82,3800.0,175.1965,175.699,175.1965,175.2155,3800.0
2019-05-20 09:50:00,184.61,184.61,184.17,184.55,3449.0,175.0164,175.0164,174.5993,174.9595,3449.0
2019-05-20 09:55:00,184.62,185.53,184.62,185.41,2200.0,175.0259,175.8886,175.0259,175.7748,2200.0
2019-05-20 10:00:00,185.2,185.28,184.9,184.97,2260.0,175.5757,175.6516,175.2913,175.3577,2260.0
2019-05-20 10:05:00,184.98,185.42,184.98,185.41,3012.0,175.3672,175.7843,175.3672,175.7748,3012.0
2019-05-20 10:10:00,185.32,185.32,185.03,185.15,2700.0,175.6895,175.6895,175.4146,175.5283,2700.0
2019-05-20 10:15:00,185.13,185.44,184.94,185.35,2500.0,175.5094,175.8033,175.3292,175.7179,2500.0
2019-05-20 10:20:00,185.42,185.72,185.37,185.68,2307.0,175.7843,176.0687,175.7369,176.0308,2307.0
2019-05-20 10:25:00,185.77,185.95,185.67,185.68,3801.0,176.1161,176.2868,176.0213,176.0308,3801.0
2019-05-20 10:30:00,185.66,185.98,185.66,185.96,2847.0,176.0118,176.3152,176.0118,176.2962,2847.0
2019-05-20 10:35:00,186.12,186.2,185.89,185.99,3633.0,176.4479,176.5238,176.2299,176.3247,3633.0
2019-05-20 10:40:00,186.06,186.16,185.85,185.85,1554.0,176.391,176.4858,176.1919,176.1919,1554.0
2019-05-20 10:45:00,185.85,185.97,185.79,185.83,2707.0,176.1919,176.3057,176.1351,176.173,2707.0
2019-05-20 10:50:00,185.78,186.04,185.65,185.95,3800.0,176.1256,176.3721,176.0023,176.2868,3800.0
2019-05-20 10:55:00,185.97,186.34,185.97,186.02,4500.0,176.3057,176.6565,176.3057,176.3531,4500.0
2019-05-20 11:00:00,186.1,186.29,185.78,185.78,4849.0,176.429,176.6091,176.1256,176.1256,4849.0
2019-05-20 11:05:00,185.88,185.93,185.55,185.55,1541.0,176.2204,176.2678,175.9075,175.9075,1541.0
2019-05-20 11:10:00,185.62,185.85,185.58,185.59,3511.0,175.9739,176.1919,175.936,175.9455,3511.0
2019-05-20 11:15:00,185.59,185.73,185.49,185.66,4089.0,175.9455,176.0782,175.8507,176.0118,4089.0
2019-05-20 11:20:00,185.62,185.62,185.43,185.6,3500.0,175.9739,175.9739,175.7938,175.9549,3500.0
2019-05-20 11:25:00,185.59,185.75,185.48,185.55,2800.0,175.9455,176.0971,175.8412,175.9075,2800.0
2019-05-20 11:30:00,185.66,186.02,185.66,185.9,4000.0,176.0118,176.3531,176.0118,176.2394,4000.0
2019-05-20 11:35:00,185.77,185.77,185.27,185.6,3700.0,176.1161,176.1161,175.6421,175.9549,3700.0
2019-05-20 11:40:00,185.67,185.81,185.51,185.72,2931.0,176.0213,176.154,175.8696,176.0687,2931.0
2019-05-20 11:45:00,185.81,185.95,185.81,185.9,1700.0,176.154,176.2868,176.154,176.2394,1700.0
2019-05-20 11:50:00,185.82,186.01,185.68,185.73,2300.0,176.1635,176.3436,176.0308,176.0782,2300.0
2019-05-20 11:55:00,185.8,185.84,185.46,185.6,2713.0,176.1445,176.1825,175.8222,175.9549,2713.0
2019-05-20 12:00:00,185.57,185.68,185.53,185.66,2600.0,175.9265,176.0308,175.8886,176.0118,2600.0
2019-05-20 12:05:00,185.58,185.73,185.58,185.67,2205.0,175.936,176.0782,175.936,176.0213,2205.0
2019-05-20 12:10:00,185.73,185.84,185.73,185.77,1600.0,176.0782,176.1825,176.0782,176.1161,1600.0
2019-05-20 12:15:00,185.78,186.03,185.75,186.0,3200.0,176.1256,176.3626,176.0971,176.3342,3200.0
2019-05-20 12:20:00,185.96,186.06,185.92,185.95,2006.0,176.2962,176.391,176.2583,176.2868,2006.0
2019-05-20 12:25:00,185.88,185.98,185.75,185.75,2709.0,176.2204,176.3152,176.0971,176.0971,2709.0
2019-05-20 12:30:00,185.72,185.75,185.42,185.49,3300.0,176.0687,176.0971,175.7843,175.8507,3300.0
2019-05-20 12:35:00,185.53,185.85,185.52,185.79,2507.0,175.8886,176.1919,175.8791,176.1351,2507.0
2019-05-20 12:40:00,185.79,185.81,185.61,185.7,3250.0,176.1351,176.154,175.9644,176.0497,3250.0
2019-05-20 12:45:00,185.7,185.81,185.59,185.59,1900.0,176.0497,176.154,175.9455,175.9455,1900.0
2019-05-20 12:50:00,185.59,185.78,185.49,185.57,3200.0,175.9455,176.1256,175.8507,175.9265,3200.0
2019-05-20 12:55:00,185.49,185.52,185.35,185.41,3001.0,175.8507,175.8791,175.7179,175.7748,3001.0
2019-05-20 13:00:00,185.47,185.52,185.2,185.27,2300.0,175.8317,175.8791,175.5757,175.6421,2300.0
2019-05-20 13:05:00,185.19,185.34,185.19,185.25,2568.0,175.5662,175.7085,175.5662,175.6231,2568.0
2019-05-20 13:10:00,185.25,185.42,185.25,185.39,3100.0,175.6231,175.7843,175.6231,175.7559,3100.0
2019-05-20 13:15:00,185.45,185.5,185.31,185.31,3230.0,175.8127,175.8601,175.68,175.68,3230.0
2019-05-20 13:20:00,185.28,185.28,184.98,185.1,2968.0,175.6516,175.6516,175.3672,175.4809,2968.0
2019-05-20 13:25:00,185.0,185.22,184.96,185.22,3500.0,175.3861,175.5947,175.3482,175.5947,3500.0
2019-05-20 13:30:00,185.12,185.26,185.09,185.14,3810.0,175.4999,175.6326,175.4714,175.5188,3810.0
2019-05-20 13:35:00,185.18,185.25,185.13,185.22,1804.0,175.5568,175.6231,175.5094,175.5947,1804.0
2019-05-20 13:40:00,185.21,185.22,185.05,185.18,2800.0,175.5852,175.5947,175.4335,175.5568,2800.0
2019-05-20 13:45:00,185.22,185.28,185.05,185.14,2500.0,175.5947,175.6516,175.4335,175.5188,2500.0
2019-05-20 13:50:00,185.06,185.08,185.0,185.07,1500.0,175.443,175.462,175.3861,175.4525,1500.0
2019-05-20 13:55:00,185.04,185.04,184.86,185.04,6300.0,175.424,175.424,175.2534,175.424,6300.0
2019-05-20 14:00:00,185.03,185.05,184.84,184.84,2300.0,175.4146,175.4335,175.2344,175.2344,2300.0
2019-05-20 14:05:00,184.82,184.93,184.75,184.87,3100.0,175.2155,175.3198,175.1491,175.2629,3100.0
2019-05-20 14:10:00,184.93,185.09,184.85,184.91,2500.0,175.3198,175.4714,175.2439,175.3008,2500.0
2019-05-20 14:15:00,184.89,185.04,184.85,184.92,2100.0,175.2818,175.424,175.2439,175.3103,2100.0
2019-05-20 14:20:00,184.94,185.02,184.8,184.84,6039.0,175.3292,175.4051,175.1965,175.2344,6039.0
2019-05-20 14:25:00,184.84,184.9,184.7,184.71,2500.0,175.2344,175.2913,175.1017,175.1112,2500.0
2019-05-20 14:30:00,184.68,184.8,184.61,184.78,5311.0,175.0828,175.1965,175.0164,175.1776,5311.0
2019-05-20 14:35:00,184.7,184.7,184.29,184.29,2800.0,175.1017,175.1017,174.713,174.713,2800.0
2019-05-20 14:40:00,184.29,184.51,184.29,184.45,3600.0,174.713,174.9216,174.713,174.8647,3600.0
2019-05-20 14:45:00,184.44,184.44,184.2,184.2,2800.0,174.8552,174.8552,174.6277,174.6277,2800.0
2019-05-20 14:50:00,184.21,184.29,184.06,184.13,3604.0,174.6372,174.713,174.495,174.5613,3604.0
2019-05-20 14:55:00,184.12,184.31,184.12,184.28,4716.0,174.5519,174.732,174.5519,174.7035,4716.0
2019-05-20 15:00:00,184.28,184.28,183.96,183.99,6230.0,174.7035,174.7035,174.4002,174.4286,6230.0
2019-05-20 15:05:00,183.95,183.95,183.75,183.82,7825.0,174.3907,174.3907,174.2011,174.2674,7825.0
2019-05-20 15:10:00,183.85,183.87,183.49,183.8,8140.0,174.2959,174.3148,173.9546,174.2485,8140.0
2019-05-20 15:15:00,183.85,184.07,183.79,184.03,5100.0,174.2959,174.5045,174.239,174.4665,5100.0
2019-05-20 15:20:00,183.98,184.15,183.78,183.92,12850.0,174.4191,174.5803,174.2295,174.3622,12850.0
2019-05-20 15:25:00,183.92,184.19,183.78,184.18,8157.0,174.3622,174.6182,174.2295,174.6087,8157.0
2019-05-20 15:30:00,184.17,184.44,184.08,184.44,8400.0,174.5993,174.8552,174.5139,174.8552,8400.0
2019-05-20 15:35:00,184.47,184.8,184.47,184.75,8003.0,174.8837,175.1965,174.8837,175.1491,8003.0
2019-05-20 15:40:00,184.77,184.84,184.61,184.69,9625.0,175.1681,175.2344,175.0164,175.0922,9625.0
2019-05-20 15:45:00,184.68,184.77,184.58,184.59,13356.0,175.0828,175.1681,174.9879,174.9974,13356.0
2019-05-20 15:50:00,184.59,184.85,184.47,184.83,21670.0,174.9974,175.2439,174.8837,175.225,21670.0
2019-05-20 15:55:00,184.79,184.97,184.69,184.71,28578.0,175.187,175.3577,175.0922,175.1112,28578.0
2019-05-21 09:30:00,186.06,186.92,186.06,186.83,10014.0,176.391,177.2063,176.391,177.121,10014.0
2019-05-21 09:35:00,186.83,187.34,186.69,186.75,3998.0,177.121,177.6045,176.9883,177.0452,3998.0
2019-05-21 09:40:00,186.97,187.19,186.78,187.08,2700.0,177.2537,177.4623,177.0736,177.358,2700.0
2019-05-21 09:45:00,186.75,187.17,186.68,186.96,4300.0,177.0452,177.4434,176.9788,177.2443,4300.0
2019-05-21 09:50:00,186.91,187.13,186.63,187.13,6600.0,177.1969,177.4054,176.9314,177.4054,6600.0
2019-05-21 09:55:00,187.0,187.07,186.93,186.99,1950.0,177.2822,177.3486,177.2158,177.2727,1950.0
2019-05-21 10:00:00,186.99,187.33,186.91,187.28,5707.0,177.2727,177.595,177.1969,177.5476,5707.0
2019-05-21 10:05:00,187.36,187.44,187.16,187.16,2122.0,177.6235,177.6993,177.4339,177.4339,2122.0
2019-05-21 10:10:00,187.14,187.2,186.89,187.03,4800.0,177.4149,177.4718,177.1779,177.3106,4800.0
2019-05-21 10:15:00,187.08,187.25,187.07,187.16,3106.0,177.358,177.5192,177.3486,177.4339,3106.0
2019-05-21 10:20:00,187.18,187.28,187.04,187.04,4060.0,177.4528,177.5476,177.3201,177.3201,4060.0
2019-05-21 10:25:00,187.05,187.08,186.83,186.97,3200.0,177.3296,177.358,177.121,177.2537,3200.0
2019-05-21 10:30:00,186.96,187.42,186.94,187.4,3000.0,177.2443,177.6804,177.2253,177.6614,3000.0
2019-05-21 10:35:00,187.44,187.44,187.23,187.28,2028.0,177.6993,177.6993,177.5002,177.5476,2028.0
2019-05-21 10:40:00,187.3,187.41,187.16,187.41,3696.0,177.5666,177.6709,177.4339,177.6709,3696.0
2019-05-21 10:45:00,187.41,187.5,187.32,187.47,3300.0,177.6709,177.7562,177.5856,177.7278,3300.0
2019-05-21 10:50:00,187.54,187.54,187.37,187.54,3200.0,177.7941,177.7941,177.633,177.7941,3200.0
2019-05-21 10:55:00,187.54,187.71,187.3,187.3,2800.0,177.7941,177.9553,177.5666,177.5666,2800.0
2019-05-21 11:00:00,187.35,187.41,187.23,187.31,5937.0,177.614,177.6709,177.5002,177.5761,5937.0
2019-05-21 11:05:00,187.3,187.42,187.29,187.41,3200.0,177.5666,177.6804,177.5571,177.6709,3200.0
2019-05-21 11:10:00,187.45,187.46,187.26,187.26,2968.0,177.7088,177.7183,177.5287,177.5287,2968.0
2019-05-21 11:15:00,187.31,187.31,187.11,187.3,3933.0,177.5761,177.5761,177.3865,177.5666,3933.0
2019-05-21 11:20:00,187.27,187.36,187.15,187.22,4004.0,177.5382,177.6235,177.4244,177.4908,4004.0
2019-05-21 11:25:00,187.19,187.24,187.14,187.14,2000.0,177.4623,177.5097,177.4149,177.4149,2000.0
2019-05-21 11:30:00,187.17,187.17,187.01,187.13,2100.0,177.4434,177.4434,177.2917,177.4054,2100.0
2019-05-21 11:35:00,187.06,187.12,186.99,187.05,2500.0,177.3391,177.396,177.2727,177.3296,2500.0
2019-05-21 11:40:00,186.97,187.01,186.89,186.98,3100.0,177.2537,177.2917,177.1779,177.2632,3100.0
2019-05-21 11:45:00,186.94,187.0,186.8,186.8,2700.0,177.2253,177.2822,177.0926,177.0926,2700.0
2019-05-21 11:50:00,186.76,186.87,186.73,186.87,4125.0,177.0547,177.1589,177.0262,177.1589,4125.0
2019-05-21 11:55:00,186.86,186.99,186.72,186.83,4000.0,177.1495,177.2727,177.0167,177.121,4000.0
2019-05-21 12:00:00,186.83,187.04,186.83,186.83,2300.0,177.121,177.3201,177.121,177.121,2300.0
2019-05-21 12:05:00,186.78,186.8,186.54,186.67,4704.0,177.0736,177.0926,176.8461,176.9693,4704.0
2019-05-21 12:10:00,186.69,186.82,186.67,186.78,3340.0,176.9883,177.1115,176.9693,177.0736,3340.0
2019-05-21 12:15:00,186.74,186.75,186.6,186.6,2102.0,177.0357,177.0452,176.903,176.903,2102.0
2019-05-21 12:20:00,186.59,186.64,186.5,186.64,3437.0,176.8935,176.9409,176.8082,176.9409,3437.0
2019-05-21 12:25:00,186.6,186.72,186.52,186.72,2300.0,176.903,177.0167,176.8271,177.0167,2300.0
2019-05-21 12:30:00,186.73,186.73,186.6,186.65,2200.0,177.0262,177.0262,176.903,176.9504,2200.0
2019-05-21 12:35:00,186.6,186.6,186.42,186.42,1636.0,176.903,176.903,176.7323,176.7323,1636.0
2019-05-21 12:40:00,186.44,186.52,186.39,186.52,1600.0,176.7513,176.8271,176.7039,176.8271,1600.0
2019-05-21 12:45:00,186.55,186.6,186.32,186.39,5324.0,176.8556,176.903,176.6375,176.7039,5324.0
2019-05-21 12:50:00,186.45,186.75,186.45,186.74,2300.0,176.7608,177.0452,176.7608,177.0357,2300.0
2019-05-21 12:55:00,186.8,186.88,186.73,186.88,1600.0,177.0926,177.1684,177.0262,177.1684,1600.0
2019-05-21 13:00:00,186.88,186.88,186.79,186.84,1607.0,177.1684,177.1684,177.0831,177.1305,1607.0
2019-05-21 13:05:00,186.85,186.85,186.73,186.76,2638.0,177.14,177.14,177.0262,177.0547,2638.0
2019-05-21 13:10:00,186.76,186.98,186.71,186.97,7839.0,177.0547,177.2632,177.0073,177.2537,7839.0
2019-05-21 13:15:00,187.01,187.06,186.98,186.98,1796.0,177.2917,177.3391,177.2632,177.2632,1796.0
2019-05-21 13:20:00,186.95,187.03,186.91,186.99,2234.0,177.2348,177.3106,177.1969,177.2727,2234.0
2019-05-21 13:25:00,186.95,186.95,186.77,186.84,2400.0,177.2348,177.2348,177.0641,177.1305,2400.0
2019-05-21 13:30:00,186.76,186.93,186.76,186.87,1800.0,177.0547,177.2158,177.0547,177.1589,1800.0
2019-05-21 13:35:00,186.84,187.04,186.84,187.0,3217.0,177.1305,177.3201,177.1305,177.2822,3217.0
2019-05-21 13:40:00,187.03,187.16,186.94,187.16,1838.0,177.3106,177.4339,177.2253,177.4339,1838.0
2019-05-21 13:45:00,187.17,187.35,187.17,187.35,2600.0,177.4434,177.614,177.4434,177.614,2600.0
2019-05-21 13:50:00,187.35,187.36,187.22,187.28,3082.0,177.614,177.6235,177.4908,177.5476,3082.0
2019-05-21 13:55:00,187.31,187.37,187.27,187.37,2168.0,177.5761,177.633,177.5382,177.633,2168.0
2019-05-21 14:00:00,187.42,187.55,187.42,187.55,1100.0,177.6804,177.8036,177.6804,177.8036,1100.0
2019-05-21 14:05:00,187.53,187.66,187.53,187.65,1700.0,177.7846,177.9079,177.7846,177.8984,1700.0
2019-05-21 14:10:00,187.61,187.66,187.51,187.59,5635.0,177.8605,177.9079,177.7657,177.8415,5635.0
2019-05-21 14:15:00,187.56,187.69,187.56,187.69,1900.0,177.8131,177.9363,177.8131,177.9363,1900.0
2019-05-21 14:20:00,187.7,187.72,187.6,187.68,3416.0,177.9458,177.9648,177.851,177.9269,3416.0
2019-05-21 14:25:00,187.67,187.85,187.64,187.83,2800.0,177.9174,178.088,177.8889,178.0691,2800.0
2019-05-21 14:30:00,187.74,187.79,187.7,187.75,3137.0,177.9837,178.0311,177.9458,177.9932,3137.0
2019-05-21 14:35:00,187.7,187.7,187.44,187.56,2300.0,177.9458,177.9458,177.6993,177.8131,2300.0
2019-05-21 14:40:00,187.58,187.65,187.51,187.6,2900.0,177.832,177.8984,177.7657,177.851,2900.0
2019-05-21 14:45:00,187.59,187.62,187.55,187.56,1900.0,177.8415,177.87,177.8036,177.8131,1900.0
2019-05-21 14:50:00,187.54,187.55,187.44,187.51,2300.0,177.7941,177.8036,177.6993,177.7657,2300.0
2019-05-21 14:55:00,187.53,187.55,187.46,187.5,3448.0,177.7846,177.8036,177.7183,177.7562,3448.0
2019-05-21 15:00:00,187.46,187.49,187.29,187.43,6533.0,177.7183,177.7467,177.5571,177.6898,6533.0
2019-05-21 15:05:00,187.45,187.54,187.45,187.51,7297.0,177.7088,177.7941,177.7088,177.7657,7297.0
2019-05-21 15:10:00,187.51,187.63,187.51,187.55,3700.0,177.7657,177.8794,177.7657,177.8036,3700.0
2019-05-21 15:15:00,187.52,187.61,187.46,187.57,5997.0,177.7752,177.8605,177.7183,177.8226,5997.0
2019-05-21 15:20:00,187.59,187.66,187.48,187.55,7549.0,177.8415,177.9079,177.7372,177.8036,7549.0
2019-05-21 15:25:00,187.54,187.57,187.46,187.52,4491.0,177.7941,177.8226,177.7183,177.7752,4491.0
2019-05-21 15:30:00,187.55,187.73,187.55,187.69,5483.0,177.8036,177.9743,177.8036,177.9363,5483.0
2019-05-21 15:35:00,187.7,187.84,187.69,187.81,6926.0,177.9458,178.0785,177.9363,178.0501,6926.0
2019-05-21 15:40:00,187.81,187.84,187.55,187.63,10210.0,178.0501,178.0785,177.8036,177.8794,10210.0
2019-05-21 15:45:00,187.63,187.82,187.55,187.76,15215.0,177.8794,178.0596,177.8036,178.0027,15215.0
2019-05-21 15:50:00,187.78,187.87,187.66,187.87,22032.0,178.0217,178.107,177.9079,178.107,22032.0
2019-05-21 15:55:00,187.8,187.87,187.67,187.74,49122.0,178.0406,178.107,177.9174,177.9837,49122.0
2019-05-22 09:30:00,187.48,188.08,187.48,187.97,8998.0,177.7372,178.3061,177.7372,178.2018,8998.0
2019-05-22 09:35:00,188.17,188.61,188.03,188.54,5100.0,178.3914,178.8085,178.2587,178.7422,5100.0
2019-05-22 09:40:00,188.41,188.72,188.24,188.4,11643.0,178.6189,178.9128,178.4577,178.6094,11643.0
2019-05-22 09:45:00,188.47,188.81,188.38,188.81,3709.0,178.6758,178.9981,178.5905,178.9981,3709.0
2019-05-22 09:50:00,188.88,189.17,188.73,189.0,10698.0,179.0645,179.3394,178.9223,179.1783,10698.0
2019-05-22 09:55:00,188.91,189.01,188.76,188.96,4481.0,179.0929,179.1877,178.9507,179.1403,4481.0
2019-05-22 10:00:00,188.97,189.1,188.87,189.09,3547.0,179.1498,179.2731,179.055,179.2636,3547.0
2019-05-22 10:05:00,189.09,189.26,189.05,189.13,5555.0,179.2636,179.4247,179.2257,179.3015,5555.0
2019-05-22 10:10:00,189.16,189.34,188.95,189.34,7005.0,179.3299,179.5006,179.1309,179.5006,7005.0
2019-05-22 10:15:00,189.48,189.9,189.46,189.6,3110.0,179.6333,180.0315,179.6143,179.7471,3110.0
2019-05-22 10:20:00,189.73,189.73,189.2,189.36,3671.0,179.8703,179.8703,179.3679,179.5195,3671.0
2019-05-22 10:25:00,189.35,189.49,189.3,189.31,2900.0,179.5101,179.6428,179.4627,179.4721,2900.0
2019-05-22 10:30:00,189.34,189.6,189.32,189.32,4006.0,179.5006,179.7471,179.4816,179.4816,4006.0
2019-05-22 10:35:00,189.22,189.26,189.12,189.15,2400.0,179.3868,179.4247,179.292,179.3205,2400.0
2019-05-22 10:40:00,189.15,189.37,189.14,189.37,5403.0,179.3205,179.529,179.311,179.529,5403.0
2019-05-22 10:45:00,189.39,189.55,189.26,189.49,2345.0,179.548,179.6997,179.4247,179.6428,2345.0
2019-05-22 10:50:00,189.57,189.66,189.42,189.42,3225.0,179.7186,179.804,179.5764,179.5764,3225.0
2019-05-22 10:55:00,189.4,189.45,189.02,189.26,3903.0,179.5575,179.6049,179.1972,179.4247,3903.0
2019-05-22 11:00:00,189.26,189.33,189.17,189.25,6374.0,179.4247,179.4911,179.3394,179.4153,6374.0
2019-05-22 11:05:00,189.29,189.54,189.29,189.43,7701.0,179.4532,179.6902,179.4532,179.5859,7701.0
2019-05-22 11:10:00,189.41,189.69,189.41,189.66,2405.0,179.5669,179.8324,179.5669,179.804,2405.0
2019-05-22 11:15:00,189.69,189.79,189.67,189.75,3200.0,179.8324,179.9272,179.8134,179.8893,3200.0
2019-05-22 11:20:00,189.68,189.73,189.63,189.7,2400.0,179.8229,179.8703,179.7755,179.8419,2400.0
2019-05-22 11:25:00,189.65,189.93,189.64,189.92,4764.0,179.7945,180.0599,179.785,180.0504,4764.0
2019-05-22 11:30:00,189.93,190.03,189.67,189.72,7320.0,180.0599,180.1547,179.8134,179.8608,7320.0
2019-05-22 11:35:00,189.72,189.91,189.69,189.81,5500.0,179.8608,180.041,179.8324,179.9462,5500.0
2019-05-22 11:40:00,189.76,189.8,189.61,189.75,3712.0,179.8988,179.9367,179.7566,179.8893,3712.0
2019-05-22 11:45:00,189.79,189.89,189.7,189.89,1501.0,179.9272,180.022,179.8419,180.022,1501.0
2019-05-22 11:50:00,189.85,189.94,189.66,189.67,5981.0,179.9841,180.0694,179.804,179.8134,5981.0
2019-05-22 11:55:00,189.63,189.91,189.63,189.91,3992.0,179.7755,180.041,179.7755,180.041,3992.0
2019-05-22 12:00:00,189.93,189.93,189.67,189.83,5137.0,180.0599,180.0599,179.8134,179.9651,5137.0
2019-05-22 12:05:00,189.75,189.9,189.7,189.87,1913.0,179.8893,180.0315,179.8419,180.003,1913.0
2019-05-22 12:10:00,189.84,189.85,189.73,189.78,3941.0,179.9746,179.9841,179.8703,179.9177,3941.0
2019-05-22 12:15:00,189.86,189.97,189.81,189.93,3745.0,179.9936,180.0978,179.9462,180.0599,3745.0
2019-05-22 12:20:00,189.99,190.03,189.92,189.96,1604.0,180.1168,180.1547,180.0504,180.0884,1604.0
2019-05-22 12:25:00,189.96,189.98,189.89,189.93,1265.0,180.0884,180.1073,180.022,180.0599,1265.0
2019-05-22 12:30:00,189.93,189.93,189.8,189.92,6618.0,180.0599,180.0599,179.9367,180.0504,6618.0
2019-05-22 12:35:00,189.93,190.11,189.93,190.04,6127.0,180.0599,180.2306,180.0599,180.1642,6127.0
2019-05-22 12:40:00,189.98,190.0,189.87,189.87,2100.0,180.1073,180.1263,180.003,180.003,2100.0
2019-05-22 12:45:00,189.86,189.93,189.75,189.8,5600.0,179.9936,180.0599,179.8893,179.9367,5600.0
2019-05-22 12:50:00,189.83,189.85,189.6,189.72,6723.0,179.9651,179.9841,179.7471,179.8608,6723.0
2019-05-22 12:55:00,189.72,189.74,189.62,189.63,2354.0,179.8608,179.8798,179.766,179.7755,2354.0
2019-05-22 13:00:00,189.57,189.66,189.54,189.61,6255.0,179.7186,179.804,179.6902,179.7566,6255.0
2019-05-22 13:05:00,189.61,189.67,189.5,189.5,3400.0,179.7566,179.8134,179.6523,179.6523,3400.0
2019-05-22 13:10:00,189.47,189.54,189.47,189.48,1919.0,179.6238,179.6902,179.6238,179.6333,1919.0
2019-05-22 13:15:00,189.52,189.59,189.5,189.51,5466.0,179.6712,179.7376,179.6523,179.6618,5466.0
2019-05-22 13:20:00,189.5,189.56,189.45,189.45,4128.0,179.6523,179.7092,179.6049,179.6049,4128.0
2019-05-22 13:25:00,189.45,189.6,189.45,189.52,3335.0,179.6049,179.7471,179.6049,179.6712,3335.0
2019-05-22 13:30:00,189.52,189.52,189.38,189.46,5209.0,179.6712,179.6712,179.5385,179.6143,5209.0
2019-05-22 13:35:00,189.42,189.53,189.38,189.53,3700.0,179.5764,179.6807,179.5385,179.6807,3700.0
2019-05-22 13:40:00,189.54,189.8,189.54,189.71,3465.0,179.6902,179.9367,179.6902,179.8514,3465.0
2019-05-22 13:45:00,189.73,189.73,189.65,189.69,1417.0,179.8703,179.8703,179.7945,179.8324,1417.0
2019-05-22 13:50:00,189.69,189.84,189.66,189.83,3810.0,179.8324,179.9746,179.804,179.9651,3810.0
2019-05-22 13:55:00,189.85,190.12,189.85,190.02,4264.0,179.9841,180.2401,179.9841,180.1452,4264.0
2019-05-22 14:00:00,190.0,190.0,189.81,189.85,5017.0,180.1263,180.1263,179.9462,179.9841,5017.0
2019-05-22 14:05:00,189.92,189.95,189.87,189.91,3200.0,180.0504,180.0789,180.003,180.041,3200.0
2019-05-22 14:10:00,189.96,189.96,189.82,189.89,4857.0,180.0884,180.0884,179.9556,180.022,4857.0
2019-05-22 14:15:00,189.85,189.94,189.8,189.91,6698.0,179.9841,180.0694,179.9367,180.041,6698.0
2019-05-22 14:20:00,189.95,189.98,189.84,189.98,4914.0,180.0789,180.1073,179.9746,180.1073,4914.0
2019-05-22 14:25:00,189.96,189.96,189.82,189.85,3262.0,180.0884,180.0884,179.9556,179.9841,3262.0
2019-05-22 14:30:00,189.85,190.09,189.85,189.96,3839.0,179.9841,180.2116,179.9841,180.0884,3839.0
2019-05-22 14:35:00,189.96,189.99,189.9,189.9,4003.0,180.0884,180.1168,180.0315,180.0315,4003.0
2019-05-22 14:40:00,189.96,190.22,189.95,190.13,4255.0,180.0884,180.3349,180.0789,180.2495,4255.0
2019-05-22 14:45:00,190.15,190.19,190.09,190.09,3345.0,180.2685,180.3064,180.2116,180.2116,3345.0
2019-05-22 14:50:00,190.14,190.18,190.08,190.15,7812.0,180.259,180.2969,180.2021,180.2685,7812.0
2019-05-22 14:55:00,190.09,190.22,190.07,190.19,11650.0,180.2116,180.3349,180.1926,180.3064,11650.0
2019-05-22 15:00:00,190.18,190.23,190.06,190.16,11969.0,180.2969,180.3443,180.1832,180.278,11969.0
2019-05-22 15:05:00,190.15,190.16,189.95,190.06,10220.0,180.2685,180.278,180.0789,180.1832,10220.0
2019-05-22 15:10:00,190.07,190.18,190.07,190.09,6060.0,180.1926,180.2969,180.1926,180.2116,6060.0
2019-05-22 15:15:00,190.12,190.33,190.1,190.33,6080.0,180.2401,180.4391,180.2211,180.4391,6080.0
2019-05-22 15:20:00,190.3,190.4,190.16,190.24,9618.0,180.4107,180.5055,180.278,180.3538,9618.0
2019-05-22 15:25:00,190.29,190.33,190.13,190.13,6037.0,180.4012,180.4391,180.2495,180.2495,6037.0
2019-05-22 15:30:00,190.12,190.13,189.98,190.04,7906.0,180.2401,180.2495,180.1073,180.1642,7906.0
2019-05-22 15:35:00,190.07,190.15,190.05,190.11,7138.0,180.1926,180.2685,180.1737,180.2306,7138.0
2019-05-22 15:40:00,190.08,190.17,190.08,190.08,7068.0,180.2021,180.2875,180.2021,180.2021,7068.0
2019-05-22 15:45:00,190.1,190.24,190.08,190.18,13259.0,180.2211,180.3538,180.2021,180.2969,13259.0
2019-05-22 15:50:00,190.21,190.25,190.09,190.11,15162.0,180.3254,180.3633,180.2116,180.2306,15162.0
2019-05-22 15:55:00,190.09,190.13,189.89,189.9,61128.0,180.2116,180.2495,180.022,180.0315,61128.0
2019-05-23 09:30:00,187.38,188.35,187.35,187.82,12592.0,177.6424,178.562,177.614,178.0596,12592.0
2019-05-23 09:35:00,187.77,187.86,187.38,187.81,12429.0,178.0122,178.0975,177.6424,178.0501,12429.0
2019-05-23 09:40:00,187.66,187.79,187.25,187.25,5650.0,177.9079,178.0311,177.5192,177.5192,5650.0
2019-05-23 09:45:00,187.21,187.75,186.96,187.37,24150.0,177.4813,177.9932,177.2443,177.633,24150.0
2019-05-23 09:50:00,187.28,187.39,186.42,186.9,19029.0,177.5476,177.6519,176.7323,177.1874,19029.0
2019-05-23 09:55:00,186.87,187.13,186.69,187.08,6350.0,177.1589,177.4054,176.9883,177.358,6350.0
2019-05-23 10:00:00,187.09,187.3,186.94,187.02,13179.0,177.3675,177.5666,177.2253,177.3011,13179.0
2019-05-23 10:05:00,187.02,187.03,186.83,186.93,6200.0,177.3011,177.3106,177.121,177.2158,6200.0
2019-05-23 10:10:00,186.93,187.11,186.76,187.0,6906.0,177.2158,177.3865,177.0547,177.2822,6906.0
2019-05-23 10:15:00,187.07,187.13,186.78,186.84,3600.0,177.3486,177.4054,177.0736,177.1305,3600.0
2019-05-23 10:20:00,186.84,187.02,186.84,186.95,13439.0,177.1305,177.3011,177.1305,177.2348,13439.0
2019-05-23 10:25:00,186.95,187.44,186.73,187.36,8048.0,177.2348,177.6993,177.0262,177.6235,8048.0
2019-05-23 10:30:00,187.36,187.45,187.1,187.2,8974.0,177.6235,177.7088,177.377,177.4718,8974.0
2019-05-23 10:35:00,187.2,187.25,186.89,187.25,6843.0,177.4718,177.5192,177.1779,177.5192,6843.0
2019-05-23 10:40:00,187.23,187.23,186.97,187.04,4495.0,177.5002,177.5002,177.2537,177.3201,4495.0
2019-05-23 10:45:00,186.92,187.1,186.86,187.1,6072.0,177.2063,177.377,177.1495,177.377,6072.0
2019-05-23 10:50:00,187.16,187.28,186.97,187.28,1799.0,177.4339,177.5476,177.2537,177.5476,1799.0
2019-05-23 10:55:00,187.28,187.31,186.99,187.08,3932.0,177.5476,177.5761,177.2727,177.358,3932.0
2019-05-23 11:00:00,187.11,187.11,186.79,186.9,10861.0,177.3865,177.3865,177.0831,177.1874,10861.0
2019-05-23 11:05:00,186.94,186.94,186.76,186.76,4600.0,177.2253,177.2253,177.0547,177.0547,4600.0
2019-05-23 11:10:00,186.66,186.8,186.47,186.47,10200.0,176.9599,177.0926,176.7797,176.7797,10200.0
2019-05-23 11:15:00,186.5,186.5,186.11,186.26,8846.0,176.8082,176.8082,176.4384,176.5806,8846.0
2019-05-23 11:20:00,186.32,186.53,186.3,186.53,3441.0,176.6375,176.8366,176.6186,176.8366,3441.0
2019-05-23 11:25:00,186.58,186.78,186.43,186.55,2830.0,176.884,177.0736,176.7418,176.8556,2830.0
2019-05-23 11:30:00,186.49,186.57,186.35,186.35,5269.0,176.7987,176.8745,176.666,176.666,5269.0
2019-05-23 11:35:00,186.38,186.53,186.27,186.52,4201.0,176.6944,176.8366,176.5901,176.8271,4201.0
2019-05-23 11:40:00,186.53,186.53,186.04,186.11,2000.0,176.8366,176.8366,176.3721,176.4384,2000.0
2019-05-23 11:45:00,186.09,186.46,186.07,186.36,4100.0,176.4195,176.7702,176.4005,176.6754,4100.0
2019-05-23 11:50:00,186.41,186.45,186.06,186.06,2774.0,176.7228,176.7608,176.391,176.391,2774.0
2019-05-23 11:55:00,186.06,186.07,185.96,186.04,2518.0,176.391,176.4005,176.2962,176.3721,2518.0
2019-05-23 12:00:00,186.11,186.14,185.94,185.98,2800.0,176.4384,176.4669,176.2773,176.3152,2800.0
2019-05-23 12:05:00,185.93,186.39,185.93,186.08,3849.0,176.2678,176.7039,176.2678,176.41,3849.0
2019-05-23 12:10:00,186.07,186.22,186.02,186.11,3686.0,176.4005,176.5427,176.3531,176.4384,3686.0
2019-05-23 12:15:00,186.0,186.12,185.92,186.03,4400.0,176.3342,176.4479,176.2583,176.3626,4400.0
2019-05-23 12:20:00,185.94,185.99,185.81,185.95,6012.0,176.2773,176.3247,176.154,176.2868,6012.0
2019-05-23 12:25:00,185.97,186.16,185.97,186.1,2800.0,176.3057,176.4858,176.3057,176.429,2800.0
2019-05-23 12:30:00,186.17,186.18,185.94,186.09,4000.0,176.4953,176.5048,176.2773,176.4195,4000.0
2019-05-23 12:35:00,186.11,186.12,186.0,186.04,3650.0,176.4384,176.4479,176.3342,176.3721,3650.0
2019-05-23 12:40:00,186.0,186.17,185.94,186.04,6200.0,176.3342,176.4953,176.2773,176.3721,6200.0
2019-05-23 12:45:00,186.12,186.12,185.76,185.83,7801.0,176.4479,176.4479,176.1066,176.173,7801.0
2019-05-23 12:50:00,185.81,185.85,185.47,185.57,6685.0,176.154,176.1919,175.8317,175.9265,6685.0
2019-05-23 12:55:00,185.63,185.65,185.48,185.52,4100.0,175.9834,176.0023,175.8412,175.8791,4100.0
2019-05-23 13:00:00,185.53,185.61,185.38,185.61,4063.0,175.8886,175.9644,175.7464,175.9644,4063.0
2019-05-23 13:05:00,185.67,185.68,185.59,185.67,4191.0,176.0213,176.0308,175.9455,176.0213,4191.0
2019-05-23 13:10:00,185.65,185.74,185.32,185.36,6319.0,176.0023,176.0877,175.6895,175.7274,6319.0
2019-05-23 13:15:00,185.34,185.5,185.24,185.48,4000.0,175.7085,175.8601,175.6136,175.8412,4000.0
2019-05-23 13:20:00,185.48,185.52,185.42,185.51,2832.0,175.8412,175.8791,175.7843,175.8696,2832.0
2019-05-23 13:25:00,185.62,185.84,185.59,185.59,3300.0,175.9739,176.1825,175.9455,175.9455,3300.0
2019-05-23 13:30:00,185.53,185.65,185.49,185.6,4600.0,175.8886,176.0023,175.8507,175.9549,4600.0
2019-05-23 13:35:00,185.52,185.73,185.51,185.73,2701.0,175.8791,176.0782,175.8696,176.0782,2701.0
2019-05-23 13:40:00,185.76,185.76,185.53,185.68,3100.0,176.1066,176.1066,175.8886,176.0308,3100.0
2019-05-23 13:45:00,185.62,185.62,185.42,185.42,2683.0,175.9739,175.9739,175.7843,175.7843,2683.0
2019-05-23 13:50:00,185.44,185.5,185.35,185.46,7127.0,175.8033,175.8601,175.7179,175.8222,7127.0
2019-05-23 13:55:00,185.4,185.53,185.4,185.42,2801.0,175.7653,175.8886,175.7653,175.7843,2801.0
2019-05-23 14:00:00,185.48,185.57,185.21,185.21,3323.0,175.8412,175.9265,175.5852,175.5852,3323.0
2019-05-23 14:05:00,185.17,185.37,185.17,185.29,4900.0,175.5473,175.7369,175.5473,175.6611,4900.0
2019-05-23 14:10:00,185.3,185.3,185.05,185.25,3143.0,175.6705,175.6705,175.4335,175.6231,3143.0
2019-05-23 14:15:00,185.25,185.28,185.06,185.16,18100.0,175.6231,175.6516,175.443,175.5378,18100.0
2019-05-23 14:20:00,185.17,185.23,184.94,185.0,6108.0,175.5473,175.6042,175.3292,175.3861,6108.0
2019-05-23 14:25:00,185.0,185.0,184.71,184.75,17220.0,175.3861,175.3861,175.1112,175.1491,17220.0
2019-05-23 14:30:00,184.73,184.96,184.73,184.95,5700.0,175.1302,175.3482,175.1302,175.3387,5700.0
2019-05-23 14:35:00,184.89,184.9,184.55,184.61,4705.0,175.2818,175.2913,174.9595,175.0164,4705.0
2019-05-23 14:40:00,184.74,184.75,184.49,184.5,4100.0,175.1396,175.1491,174.9026,174.9121,4100.0
2019-05-23 14:45:00,184.5,184.61,184.35,184.44,11799.0,174.9121,175.0164,174.7699,174.8552,11799.0
2019-05-23 14:50:00,184.44,184.55,184.24,184.45,8924.0,174.8552,174.9595,174.6656,174.8647,8924.0
2019-05-23 14:55:00,184.42,184.44,184.14,184.36,9781.0,174.8363,174.8552,174.5708,174.7794,9781.0
2019-05-23 15:00:00,184.36,184.37,184.1,184.31,8629.0,174.7794,174.7889,174.5329,174.732,8629.0
2019-05-23 15:05:00,184.3,184.3,184.11,184.18,9597.0,174.7225,174.7225,174.5424,174.6087,9597.0
2019-05-23 15:10:00,184.21,184.46,184.21,184.41,8901.0,174.6372,174.8742,174.6372,174.8268,8901.0
2019-05-23 15:15:00,184.43,184.57,184.23,184.4,8120.0,174.8457,174.9785,174.6561,174.8173,8120.0
2019-05-23 15:20:00,184.39,184.82,184.39,184.57,12848.0,174.8078,175.2155,174.8078,174.9785,12848.0
2019-05-23 15:25:00,184.59,184.98,184.55,184.75,12922.0,174.9974,175.3672,174.9595,175.1491,12922.0
2019-05-23 15:30:00,184.72,184.94,184.62,184.73,11003.0,175.1207,175.3292,175.0259,175.1302,11003.0
2019-05-23 15:35:00,184.68,184.76,184.52,184.52,13040.0,175.0828,175.1586,174.9311,174.9311,13040.0
2019-05-23 15:40:00,184.53,184.53,184.28,184.32,15207.0,174.9405,174.9405,174.7035,174.7415,15207.0
2019-05-23 15:45:00,184.36,184.67,184.31,184.5,20844.0,174.7794,175.0733,174.732,174.9121,20844.0
2019-05-23 15:50:00,184.54,184.86,184.52,184.85,28296.0,174.95,175.2534,174.9311,175.2439,28296.0
2019-05-23 15:55:00,184.9,184.96,184.56,184.59,85351.0,175.2913,175.3482,174.969,174.9974,85351.0
2019-05-24 09:30:00,186.46,186.53,184.61,186.15,13711.0,176.7702,176.8366,175.0164,176.4764,13711.0
2019-05-24 09:35:00,185.91,186.37,185.55,185.87,33419.0,176.2488,176.6849,175.9075,176.2109,33419.0
2019-05-24 09:40:00,185.91,186.27,185.55,186.25,24534.0,176.2488,176.5901,175.9075,176.5712,24534.0
2019-05-24 09:45:00,186.26,186.31,185.2,185.2,6426.0,176.5806,176.628,175.5757,175.5757,6426.0
2019-05-24 09:50:00,185.04,185.23,184.47,184.69,9742.0,175.424,175.6042,174.8837,175.0922,9742.0
2019-05-24 09:55:00,184.59,184.79,184.3,184.47,12181.0,174.9974,175.187,174.7225,174.8837,12181.0
2019-05-24 10:00:00,184.55,184.77,184.36,184.53,17477.0,174.9595,175.1681,174.7794,174.9405,17477.0
2019-05-24 10:05:00,184.61,185.24,184.42,185.2,19331.0,175.0164,175.6136,174.8363,175.5757,19331.0
2019-05-24 10:10:00,185.14,185.55,185.02,185.13,5418.0,175.5188,175.9075,175.4051,175.5094,5418.0
2019-05-24 10:15:00,185.16,185.26,185.13,185.21,2264.0,175.5378,175.6326,175.5094,175.5852,2264.0
2019-05-24 10:20:00,185.15,185.18,185.05,185.11,3234.0,175.5283,175.5568,175.4335,175.4904,3234.0
2019-05-24 10:25:00,184.97,184.97,184.55,184.55,4155.0,175.3577,175.3577,174.9595,174.9595,4155.0
2019-05-24 10:30:00,184.56,184.78,184.51,184.78,5249.0,174.969,175.1776,174.9216,175.1776,5249.0
2019-05-24 10:35:00,184.98,185.03,184.78,184.95,5808.0,175.3672,175.4146,175.1776,175.3387,5808.0
2019-05-24 10:40:00,185.01,185.03,184.71,184.71,11140.0,175.3956,175.4146,175.1112,175.1112,11140.0
2019-05-24 10:45:00,184.64,184.65,183.96,184.2,7845.0,175.0448,175.0543,174.4002,174.6277,7845.0
2019-05-24 10:50:00,184.3,184.41,183.98,183.98,3221.0,174.7225,174.8268,174.4191,174.4191,3221.0
2019-05-24 10:55:00,184.0,184.23,184.0,184.23,8000.0,174.4381,174.6561,174.4381,174.6561,8000.0
2019-05-24 11:00:00,184.17,184.31,184.06,184.1,4048.0,174.5993,174.732,174.495,174.5329,4048.0
2019-05-24 11:05:00,184.1,184.18,183.65,183.84,7803.0,174.5329,174.6087,174.1063,174.2864,7803.0
2019-05-24 11:10:00,183.88,183.95,183.75,183.93,8745.0,174.3243,174.3907,174.2011,174.3717,8745.0
2019-05-24 11:15:00,183.99,183.99,183.77,183.85,5000.0,174.4286,174.4286,174.22,174.2959,5000.0
2019-05-24 11:20:00,183.83,184.12,183.82,183.94,16207.0,174.2769,174.5519,174.2674,174.3812,16207.0
2019-05-24 11:25:00,183.94,183.94,183.58,183.67,7116.0,174.3812,174.3812,174.0399,174.1252,7116.0
2019-05-24 11:30:00,183.8,183.91,183.65,183.91,5165.0,174.2485,174.3528,174.1063,174.3528,5165.0
2019-05-24 11:35:00,183.92,184.04,183.66,183.82,18128.0,174.3622,174.476,174.1158,174.2674,18128.0
2019-05-24 11:40:00,183.75,183.98,183.7,183.98,4350.0,174.2011,174.4191,174.1537,174.4191,4350.0
2019-05-24 11:45:00,183.95,184.11,183.75,183.83,13143.0,174.3907,174.5424,174.2011,174.2769,13143.0
2019-05-24 11:50:00,183.77,184.14,183.76,184.14,11459.0,174.22,174.5708,174.2106,174.5708,11459.0
2019-05-24 11:55:00,184.17,184.33,183.85,183.93,7357.0,174.5993,174.7509,174.2959,174.3717,7357.0
2019-05-24 12:00:00,183.9,184.46,183.85,184.37,16929.0,174.3433,174.8742,174.2959,174.7889,16929.0
2019-05-24 12:05:00,184.32,184.62,184.32,184.62,6330.0,174.7415,175.0259,174.7415,175.0259,6330.0
2019-05-24 12:10:00,184.66,184.68,184.28,184.52,6206.0,175.0638,175.0828,174.7035,174.9311,6206.0
2019-05-24 12:15:00,184.59,184.63,184.5,184.62,2300.0,174.9974,175.0353,174.9121,175.0259,2300.0
2019-05-24 12:20:00,184.62,184.86,184.62,184.77,5690.0,175.0259,175.2534,175.0259,175.1681,5690.0
2019-05-24 12:25:00,184.8,184.97,184.78,184.97,1500.0,175.1965,175.3577,175.1776,175.3577,1500.0
2019-05-24 12:30:00,184.93,185.02,184.83,184.83,4122.0,175.3198,175.4051,175.225,175.225,4122.0
2019-05-24 12:35:00,184.85,185.0,184.75,184.99,2800.0,175.2439,175.3861,175.1491,175.3766,2800.0
2019-05-24 12:40:00,184.98,185.05,184.75,184.9,10100.0,175.3672,175.4335,175.1491,175.2913,10100.0
2019-05-24 12:45:00,184.91,184.95,184.68,184.68,6470.0,175.3008,175.3387,175.0828,175.0828,6470.0
2019-05-24 12:50:00,184.73,184.89,184.72,184.85,3586.0,175.1302,175.2818,175.1207,175.2439,3586.0
2019-05-24 12:55:00,184.92,185.09,184.86,185.04,3000.0,175.3103,175.4714,175.2534,175.424,3000.0
2019-05-24 13:00:00,185.09,185.17,184.92,184.92,3701.0,175.4714,175.5473,175.3103,175.3103,3701.0
2019-05-24 13:05:00,184.95,185.06,184.95,185.04,1700.0,175.3387,175.443,175.3387,175.424,1700.0
2019-05-24 13:10:00,185.02,185.07,184.91,184.98,3700.0,175.4051,175.4525,175.3008,175.3672,3700.0
2019-05-24 13:15:00,185.01,185.01,184.81,184.89,2954.0,175.3956,175.3956,175.206,175.2818,2954.0
2019-05-24 13:20:00,184.93,185.03,184.79,184.79,3225.0,175.3198,175.4146,175.187,175.187,3225.0
2019-05-24 13:25:00,184.86,185.02,184.86,184.95,3667.0,175.2534,175.4051,175.2534,175.3387,3667.0
2019-05-24 13:30:00,184.93,185.04,184.89,184.91,3400.0,175.3198,175.424,175.2818,175.3008,3400.0
2019-05-24 13:35:00,184.92,185.04,184.86,185.0,2500.0,175.3103,175.424,175.2534,175.3861,2500.0
2019-05-24 13:40:00,185.0,185.02,184.89,185.02,3446.0,175.3861,175.4051,175.2818,175.4051,3446.0
2019-05-24 13:45:00,185.09,185.16,185.01,185.16,1900.0,175.4714,175.5378,175.3956,175.5378,1900.0
2019-05-24 13:50:00,185.12,185.23,185.06,185.06,5713.0,175.4999,175.6042,175.443,175.443,5713.0
2019-05-24 13:55:00,184.95,185.11,184.9,185.01,4044.0,175.3387,175.4904,175.2913,175.3956,4044.0
2019-05-24 14:00:00,185.03,185.05,184.89,184.89,2400.0,175.4146,175.4335,175.2818,175.2818,2400.0
2019-05-24 14:05:00,184.85,184.98,184.74,184.98,4200.0,175.2439,175.3672,175.1396,175.3672,4200.0
2019-05-24 14:10:00,184.9,184.9,184.82,184.86,1359.0,175.2913,175.2913,175.2155,175.2534,1359.0
2019-05-24 14:15:00,184.82,185.0,184.82,184.98,4625.0,175.2155,175.3861,175.2155,175.3672,4625.0
2019-05-24 14:20:00,185.0,185.04,184.85,184.88,5574.0,175.3861,175.424,175.2439,175.2724,5574.0
2019-05-24 14:25:00,184.95,185.11,184.95,185.11,4750.0,175.3387,175.4904,175.3387,175.4904,4750.0
2019-05-24 14:30:00,185.11,185.16,184.93,185.01,7967.0,175.4904,175.5378,175.3198,175.3956,7967.0
2019-05-24 14:35:00,184.99,185.17,184.99,185.12,5500.0,175.3766,175.5473,175.3766,175.4999,5500.0
2019-05-24 14:40:00,185.12,185.27,185.12,185.15,5902.0,175.4999,175.6421,175.4999,175.5283,5902.0
2019-05-24 14:45:00,185.15,185.25,185.04,185.04,6919.0,175.5283,175.6231,175.424,175.424,6919.0
2019-05-24 14:50:00,185.01,185.01,184.82,184.96,3189.0,175.3956,175.3956,175.2155,175.3482,3189.0
2019-05-24 14:55:00,184.96,185.11,184.96,185.1,4201.0,175.3482,175.4904,175.3482,175.4809,4201.0
2019-05-24 15:00:00,185.08,185.25,184.97,185.2,6000.0,175.462,175.6231,175.3577,175.5757,6000.0
2019-05-24 15:05:00,185.19,185.21,185.06,185.12,4840.0,175.5662,175.5852,175.443,175.4999,4840.0
2019-05-24 15:10:00,185.07,185.2,185.05,185.13,5800.0,175.4525,175.5757,175.4335,175.5094,5800.0
2019-05-24 15:15:00,185.1,185.17,184.98,185.07,5057.0,175.4809,175.5473,175.3672,175.4525,5057.0
2019-05-24 15:20:00,185.05,185.18,184.99,185.16,8655.0,175.4335,175.5568,175.3766,175.5378,8655.0
2019-05-24 15:25:00,185.16,185.2,185.08,185.16,7620.0,175.5378,175.5757,175.462,175.5378,7620.0
2019-05-24 15:30:00,185.15,185.15,185.0,185.03,8106.0,175.5283,175.5283,175.3861,175.4146,8106.0
2019-05-24 15:35:00,185.05,185.39,185.05,185.06,14537.0,175.4335,175.7559,175.4335,175.443,14537.0
2019-05-24 15:40:00,185.08,185.14,185.0,185.1,8671.0,175.462,175.5188,175.3861,175.4809,8671.0
2019-05-24 15:45:00,185.07,185.09,184.99,185.09,11917.0,175.4525,175.4714,175.3766,175.4714,11917.0
2019-05-24 15:50:00,185.12,185.13,184.92,185.03,19781.0,175.4999,175.5094,175.3103,175.4146,19781.0
2019-05-24 15:55:00,185.05,185.2,184.96,185.12,40433.0,175.4335,175.5757,175.3482,175.4999,40433.0
2019-05-28 09:30:00,185.65,186.24,185.65,186.24,9539.0,176.0023,176.5617,176.0023,176.5617,9539.0
2019-05-28 09:35:00,186.43,186.78,185.92,186.68,9478.0,176.7418,177.0736,176.2583,176.9788,9478.0
2019-05-28 09:40:00,186.66,187.32,186.66,187.32,1700.0,176.9599,177.5856,176.9599,177.5856,1700.0
2019-05-28 09:45:00,187.46,188.05,187.28,188.03,7684.0,177.7183,178.2776,177.5476,178.2587,7684.0
2019-05-28 09:50:00,188.09,188.75,187.96,188.75,7408.0,178.3155,178.9412,178.1923,178.9412,7408.0
2019-05-28 09:55:00,188.75,188.77,188.48,188.75,5108.0,178.9412,178.9602,178.6853,178.9412,5108.0
2019-05-28 10:00:00,188.95,189.21,188.75,189.21,21929.0,179.1309,179.3773,178.9412,179.3773,21929.0
2019-05-28 10:05:00,189.23,189.53,189.09,189.09,8936.0,179.3963,179.6807,179.2636,179.2636,8936.0
2019-05-28 10:10:00,189.0,189.33,189.0,189.25,7147.0,179.1783,179.4911,179.1783,179.4153,7147.0
2019-05-28 10:15:00,189.3,189.66,189.29,189.62,15631.0,179.4627,179.804,179.4532,179.766,15631.0
2019-05-28 10:20:00,189.58,190.16,189.51,190.16,10883.0,179.7281,180.278,179.6618,180.278,10883.0
2019-05-28 10:25:00,190.17,190.4,190.12,190.23,12168.0,180.2875,180.5055,180.2401,180.3443,12168.0
2019-05-28 10:30:00,190.28,190.36,190.11,190.17,8500.0,180.3917,180.4676,180.2306,180.2875,8500.0
2019-05-28 10:35:00,190.17,190.37,190.0,190.15,13869.0,180.2875,180.4771,180.1263,180.2685,13869.0
2019-05-28 10:40:00,190.13,190.36,190.08,190.27,7203.0,180.2495,180.4676,180.2021,180.3823,7203.0
2019-05-28 10:45:00,190.28,190.41,190.09,190.2,11866.0,180.3917,180.515,180.2116,180.3159,11866.0
2019-05-28 10:50:00,190.14,190.27,190.06,190.19,8074.0,180.259,180.3823,180.1832,180.3064,8074.0
2019-05-28 10:55:00,190.14,190.3,189.91,190.16,14488.0,180.259,180.4107,180.041,180.278,14488.0
2019-05-28 11:00:00,190.22,190.25,189.98,190.11,7800.0,180.3349,180.3633,180.1073,180.2306,7800.0
2019-05-28 11:05:00,190.03,190.39,190.0,190.22,8801.0,180.1547,180.496,180.1263,180.3349,8801.0
2019-05-28 11:10:00,190.2,190.38,190.13,190.36,5850.0,180.3159,180.4865,180.2495,180.4676,5850.0
2019-05-28 11:15:00,190.31,190.32,190.05,190.08,3945.0,180.4202,180.4297,180.1737,180.2021,3945.0
2019-05-28 11:20:00,190.09,190.18,190.0,190.18,7196.0,180.2116,180.2969,180.1263,180.2969,7196.0
2019-05-28 11:25:00,190.21,190.21,189.69,189.8,7079.0,180.3254,180.3254,179.8324,179.9367,7079.0
2019-05-28 11:30:00,189.72,189.8,189.64,189.79,8611.0,179.8608,179.9367,179.785,179.9272,8611.0
2019-05-28 11:35:00,189.81,190.1,189.79,190.05,4250.0,179.9462,180.2211,179.9272,180.1737,4250.0
2019-05-28 11:40:00,190.07,190.32,190.06,190.27,6027.0,180.1926,180.4297,180.1832,180.3823,6027.0
2019-05-28 11:45:00,190.25,190.73,190.2,190.62,9459.0,180.3633,180.8184,180.3159,180.7141,9459.0
2019-05-28 11:50:00,190.66,190.66,190.3,190.42,21567.0,180.752,180.752,180.4107,180.5245,21567.0
2019-05-28 11:55:00,190.45,190.61,190.33,190.61,3640.0,180.5529,180.7046,180.4391,180.7046,3640.0
2019-05-28 12:00:00,190.55,190.78,190.39,190.69,5995.0,180.6477,180.8658,180.496,180.7804,5995.0
2019-05-28 12:05:00,190.61,190.71,190.49,190.59,3775.0,180.7046,180.7994,180.5908,180.6856,3775.0
2019-05-28 12:10:00,190.54,190.55,190.27,190.55,5844.0,180.6382,180.6477,180.3823,180.6477,5844.0
2019-05-28 12:15:00,190.48,190.48,190.26,190.38,3761.0,180.5813,180.5813,180.3728,180.4865,3761.0
2019-05-28 12:20:00,190.32,190.6,190.3,190.59,8583.0,180.4297,180.6951,180.4107,180.6856,8583.0
2019-05-28 12:25:00,190.63,190.82,190.63,190.81,4039.0,180.7235,180.9037,180.7235,180.8942,4039.0
2019-05-28 12:30:00,190.83,191.4,190.82,191.0,7944.0,180.9132,181.4535,180.9037,181.0743,7944.0
2019-05-28 12:35:00,190.9,190.93,190.73,190.78,4214.0,180.9795,181.008,180.8184,180.8658,4214.0
2019-05-28 12:40:00,190.81,190.81,190.41,190.44,4348.0,180.8942,180.8942,180.515,180.5434,4348.0
2019-05-28 12:45:00,190.38,190.5,190.31,190.48,2438.0,180.4865,180.6003,180.4202,180.5813,2438.0
2019-05-28 12:50:00,190.46,190.46,190.25,190.25,3114.0,180.5624,180.5624,180.3633,180.3633,3114.0
2019-05-28 12:55:00,190.3,190.34,190.04,190.04,1720.0,180.4107,180.4486,180.1642,180.1642,1720.0
2019-05-28 13:00:00,190.06,190.06,189.71,189.75,3985.0,180.1832,180.1832,179.8514,179.8893,3985.0
2019-05-28 13:05:00,189.75,189.91,189.65,189.69,2453.0,179.8893,180.041,179.7945,179.8324,2453.0
2019-05-28 13:10:00,189.67,189.73,189.59,189.59,2932.0,179.8134,179.8703,179.7376,179.7376,2932.0
2019-05-28 13:15:00,189.63,189.77,189.62,189.64,2635.0,179.7755,179.9082,179.766,179.785,2635.0
2019-05-28 13:20:00,189.69,189.85,189.65,189.84,2445.0,179.8324,179.9841,179.7945,179.9746,2445.0
2019-05-28 13:25:00,189.8,189.81,189.65,189.65,1500.0,179.9367,179.9462,179.7945,179.7945,1500.0
2019-05-28 13:30:00,189.67,189.67,189.42,189.45,2644.0,179.8134,179.8134,179.5764,179.6049,2644.0
2019-05-28 13:35:00,189.45,189.61,189.41,189.44,3971.0,179.6049,179.7566,179.5669,179.5954,3971.0
2019-05-28 13:40:00,189.43,189.48,189.34,189.39,5644.0,179.5859,179.6333,179.5006,179.548,5644.0
2019-05-28 13:45:00,189.45,189.48,189.39,189.42,2737.0,179.6049,179.6333,179.548,179.5764,2737.0
2019-05-28 13:50:00,189.37,189.47,189.34,189.36,4863.0,179.529,179.6238,179.5006,179.5195,4863.0
2019-05-28 13:55:00,189.44,189.52,189.41,189.47,7708.0,179.5954,179.6712,179.5669,179.6238,7708.0
2019-05-28 14:00:00,189.53,189.53,189.3,189.33,3290.0,179.6807,179.6807,179.4627,179.4911,3290.0
2019-05-28 14:05:00,189.33,189.33,188.95,188.95,6553.0,179.4911,179.4911,179.1309,179.1309,6553.0
2019-05-28 14:10:00,188.94,188.94,188.62,188.82,6749.0,179.1214,179.1214,178.818,179.0076,6749.0
2019-05-28 14:15:00,188.78,188.83,188.66,188.72,6607.0,178.9697,179.0171,178.8559,178.9128,6607.0
2019-05-28 14:20:00,188.56,188.68,188.49,188.5,3124.0,178.7611,178.8749,178.6948,178.7042,3124.0
2019-05-28 14:25:00,188.5,188.55,188.23,188.28,3772.0,178.7042,178.7516,178.4483,178.4957,3772.0
2019-05-28 14:30:00,188.31,188.42,188.1,188.22,7904.0,178.5241,178.6284,178.325,178.4388,7904.0
2019-05-28 14:35:00,188.25,188.25,188.03,188.03,2100.0,178.4672,178.4672,178.2587,178.2587,2100.0
2019-05-28 14:40:00,188.05,188.1,187.81,187.83,4657.0,178.2776,178.325,178.0501,178.0691,4657.0
2019-05-28 14:45:00,187.81,187.89,187.78,187.83,9091.0,178.0501,178.1259,178.0217,178.0691,9091.0
2019-05-28 14:50:00,187.78,187.87,187.56,187.56,5829.0,178.0217,178.107,177.8131,177.8131,5829.0
2019-05-28 14:55:00,187.64,187.76,187.64,187.76,6303.0,177.8889,178.0027,177.8889,178.0027,6303.0
2019-05-28 15:00:00,187.71,187.71,187.39,187.39,6302.0,177.9553,177.9553,177.6519,177.6519,6302.0
2019-05-28 15:05:00,187.39,187.63,187.39,187.55,5715.0,177.6519,177.8794,177.6519,177.8036,5715.0
2019-05-28 15:10:00,187.52,187.52,187.34,187.44,8481.0,177.7752,177.7752,177.6045,177.6993,8481.0
2019-05-28 15:15:00,187.43,187.62,187.43,187.53,6814.0,177.6898,177.87,177.6898,177.7846,6814.0
2019-05-28 15:20:00,187.56,187.69,187.39,187.63,7396.0,177.8131,177.9363,177.6519,177.8794,7396.0
2019-05-28 15:25:00,187.63,187.68,187.28,187.37,8942.0,177.8794,177.9269,177.5476,177.633,8942.0
2019-05-28 15:30:00,187.39,187.42,186.96,187.01,8507.0,177.6519,177.6804,177.2443,177.2917,8507.0
2019-05-28 15:35:00,186.96,187.09,186.76,186.8,18023.0,177.2443,177.3675,177.0547,177.0926,18023.0
2019-05-28 15:40:00,186.74,186.82,186.52,186.73,22768.0,177.0357,177.1115,176.8271,177.0262,22768.0
2019-05-28 15:45:00,186.68,187.08,186.65,186.98,20535.0,176.9788,177.358,176.9504,177.2632,20535.0
2019-05-28 15:50:00,186.92,187.13,186.86,187.09,23588.0,177.2063,177.4054,177.1495,177.3675,23588.0
2019-05-28 15:55:00,187.09,187.51,186.86,187.35,125857.0,177.3675,177.7657,177.1495,177.614,125857.0
2019-05-29 09:30:00,186.44,186.6,185.52,186.6,13438.0,176.7513,176.903,175.8791,176.903,13438.0
2019-05-29 09:35:00,186.89,187.16,186.44,186.57,7792.0,177.1779,177.4339,176.7513,176.8745,7792.0
2019-05-29 09:40:00,186.24,186.89,186.21,186.89,7030.0,176.5617,177.1779,176.5332,177.1779,7030.0
2019-05-29 09:45:00,186.89,187.06,186.7,186.83,8287.0,177.1779,177.3391,176.9978,177.121,8287.0
2019-05-29 09:50:00,186.73,186.88,186.42,186.88,2000.0,177.0262,177.1684,176.7323,177.1684,2000.0
2019-05-29 09:55:00,187.06,187.26,186.81,186.9,5214.0,177.3391,177.5287,177.1021,177.1874,5214.0
2019-05-29 10:00:00,186.9,187.05,186.68,186.95,6000.0,177.1874,177.3296,176.9788,177.2348,6000.0
2019-05-29 10:05:00,186.88,187.17,186.74,187.09,4361.0,177.1684,177.4434,177.0357,177.3675,4361.0
2019-05-29 10:10:00,187.08,187.57,187.08,187.57,4209.0,177.358,177.8226,177.358,177.8226,4209.0
2019-05-29 10:15:00,187.59,187.93,187.48,187.87,4299.0,177.8415,178.1639,177.7372,178.107,4299.0
2019-05-29 10:20:00,187.73,187.97,187.69,187.78,6440.0,177.9743,178.2018,177.9363,178.0217,6440.0
2019-05-29 10:25:00,187.78,188.26,187.77,188.26,5266.0,178.0217,178.4767,178.0122,178.4767,5266.0
2019-05-29 10:30:00,188.28,188.35,187.76,187.87,5218.0,178.4957,178.562,178.0027,178.107,5218.0
2019-05-29 10:35:00,187.75,187.81,187.23,187.33,5376.0,177.9932,178.0501,177.5002,177.595,5376.0
2019-05-29 10:40:00,187.36,187.5,187.28,187.31,2727.0,177.6235,177.7562,177.5476,177.5761,2727.0
2019-05-29 10:45:00,187.3,187.36,187.18,187.29,4027.0,177.5666,177.6235,177.4528,177.5571,4027.0
2019-05-29 10:50:00,187.26,187.31,187.0,187.21,3751.0,177.5287,177.5761,177.2822,177.4813,3751.0
2019-05-29 10:55:00,187.19,187.33,186.9,186.9,3047.0,177.4623,177.595,177.1874,177.1874,3047.0
2019-05-29 11:00:00,186.85,187.12,186.73,186.97,9493.0,177.14,177.396,177.0262,177.2537,9493.0
2019-05-29 11:05:00,186.81,187.39,186.69,187.37,4044.0,177.1021,177.6519,176.9883,177.633,4044.0
2019-05-29 11:10:00,187.25,187.28,186.98,186.98,4111.0,177.5192,177.5476,177.2632,177.2632,4111.0
2019-05-29 11:15:00,187.0,187.45,186.91,187.37,3439.0,177.2822,177.7088,177.1969,177.633,3439.0
2019-05-29 11:20:00,187.29,187.38,187.0,187.08,3406.0,177.5571,177.6424,177.2822,177.358,3406.0
2019-05-29 11:25:00,187.1,187.15,186.9,186.9,4188.0,177.377,177.4244,177.1874,177.1874,4188.0
2019-05-29 11:30:00,186.94,187.06,186.66,186.8,6400.0,177.2253,177.3391,176.9599,177.0926,6400.0
2019-05-29 11:35:00,186.86,186.89,186.67,186.74,3500.0,177.1495,177.1779,176.9693,177.0357,3500.0
2019-05-29 11:40:00,186.66,186.8,186.31,186.5,5327.0,176.9599,177.0926,176.628,176.8082,5327.0
2019-05-29 11:45:00,186.53,186.55,186.1,186.11,5100.0,176.8366,176.8556,176.429,176.4384,5100.0
2019-05-29 11:50:00,186.06,186.21,185.81,185.89,2700.0,176.391,176.5332,176.154,176.2299,2700.0
2019-05-29 11:55:00,185.94,186.12,185.91,186.11,5235.0,176.2773,176.4479,176.2488,176.4384,5235.0
2019-05-29 12:00:00,186.11,186.14,185.96,186.11,5300.0,176.4384,176.4669,176.2962,176.4384,5300.0
2019-05-29 12:05:00,186.21,186.5,186.1,186.27,13657.0,176.5332,176.8082,176.429,176.5901,13657.0
2019-05-29 12:10:00,186.22,186.37,186.11,186.28,5921.0,176.5427,176.6849,176.4384,176.5996,5921.0
2019-05-29 12:15:00,186.26,186.44,186.23,186.42,4109.0,176.5806,176.7513,176.5522,176.7323,4109.0
2019-05-29 12:20:00,186.44,186.44,186.14,186.25,2940.0,176.7513,176.7513,176.4669,176.5712,2940.0
2019-05-29 12:25:00,186.2,186.63,186.2,186.53,7501.0,176.5238,176.9314,176.5238,176.8366,7501.0
2019-05-29 12:30:00,186.51,186.64,186.43,186.63,3200.0,176.8177,176.9409,176.7418,176.9314,3200.0
2019-05-29 12:35:00,186.68,186.76,186.57,186.75,2601.0,176.9788,177.0547,176.8745,177.0452,2601.0
2019-05-29 12:40:00,186.68,186.79,186.58,186.73,5142.0,176.9788,177.0831,176.884,177.0262,5142.0
2019-05-29 12:45:00,186.72,186.72,186.46,186.57,3050.0,177.0167,177.0167,176.7702,176.8745,3050.0
2019-05-29 12:50:00,186.63,186.63,186.37,186.55,4030.0,176.9314,176.9314,176.6849,176.8556,4030.0
2019-05-29 12:55:00,186.49,186.49,186.14,186.3,6304.0,176.7987,176.7987,176.4669,176.6186,6304.0
2019-05-29 13:00:00,186.33,186.48,186.32,186.37,15491.0,176.647,176.7892,176.6375,176.6849,15491.0
2019-05-29 13:05:00,186.38,187.09,186.38,187.09,3100.0,176.6944,177.3675,176.6944,177.3675,3100.0
2019-05-29 13:10:00,187.15,187.44,187.14,187.22,3285.0,177.4244,177.6993,177.4149,177.4908,3285.0
2019-05-29 13:15:00,187.25,187.41,187.08,187.41,3481.0,177.5192,177.6709,177.358,177.6709,3481.0
2019-05-29 13:20:00,187.41,187.6,187.33,187.52,4352.0,177.6709,177.851,177.595,177.7752,4352.0
2019-05-29 13:25:00,187.51,187.64,187.43,187.59,6844.0,177.7657,177.8889,177.6898,177.8415,6844.0
2019-05-29 13:30:00,187.62,187.9,187.59,187.83,3631.0,177.87,178.1354,177.8415,178.0691,3631.0
2019-05-29 13:35:00,187.79,187.81,187.58,187.73,3905.0,178.0311,178.0501,177.832,177.9743,3905.0
2019-05-29 13:40:00,187.65,187.91,187.65,187.8,4100.0,177.8984,178.1449,177.8984,178.0406,4100.0
2019-05-29 13:45:00,187.84,188.1,187.84,187.98,5419.0,178.0785,178.325,178.0785,178.2113,5419.0
2019-05-29 13:50:00,187.99,188.09,187.88,187.91,3605.0,178.2207,178.3155,178.1165,178.1449,3605.0
2019-05-29 13:55:00,187.94,187.94,187.79,187.79,4900.0,178.1733,178.1733,178.0311,178.0311,4900.0
2019-05-29 14:00:00,187.83,188.18,187.83,188.09,3915.0,178.0691,178.4009,178.0691,178.3155,3915.0
2019-05-29 14:05:00,188.04,188.28,187.99,188.03,16286.0,178.2681,178.4957,178.2207,178.2587,16286.0
2019-05-29 14:10:00,187.97,188.06,187.91,187.91,3762.0,178.2018,178.2871,178.1449,178.1449,3762.0
2019-05-29 14:15:00,188.0,188.09,187.91,188.06,5450.0,178.2302,178.3155,178.1449,178.2871,5450.0
2019-05-29 14:20:00,188.03,188.18,188.03,188.12,3700.0,178.2587,178.4009,178.2587,178.344,3700.0
2019-05-29 14:25:00,188.13,188.13,187.96,188.07,5415.0,178.3535,178.3535,178.1923,178.2966,5415.0
2019-05-29 14:30:00,188.05,188.05,187.55,187.68,4302.0,178.2776,178.2776,177.8036,177.9269,4302.0
2019-05-29 14:35:00,187.62,187.62,187.06,187.24,6424.0,177.87,177.87,177.3391,177.5097,6424.0
2019-05-29 14:40:00,187.09,187.09,186.72,186.73,2600.0,177.3675,177.3675,177.0167,177.0262,2600.0
2019-05-29 14:45:00,186.77,187.03,186.77,186.87,4728.0,177.0641,177.3106,177.0641,177.1589,4728.0
2019-05-29 14:50:00,186.87,186.87,186.51,186.81,4944.0,177.1589,177.1589,176.8177,177.1021,4944.0
2019-05-29 14:55:00,186.76,187.07,186.76,186.94,6948.0,177.0547,177.3486,177.0547,177.2253,6948.0
2019-05-29 15:00:00,186.93,186.96,186.53,186.64,5200.0,177.2158,177.2443,176.8366,176.9409,5200.0
2019-05-29 15:05:00,186.6,186.86,186.57,186.8,6000.0,176.903,177.1495,176.8745,177.0926,6000.0
2019-05-29 15:10:00,186.75,186.77,186.54,186.71,6112.0,177.0452,177.0641,176.8461,177.0073,6112.0
2019-05-29 15:15:00,186.76,186.78,186.42,186.5,7518.0,177.0547,177.0736,176.7323,176.8082,7518.0
2019-05-29 15:20:00,186.5,186.66,186.35,186.53,9439.0,176.8082,176.9599,176.666,176.8366,9439.0
2019-05-29 15:25:00,186.56,186.64,186.37,186.58,6476.0,176.8651,176.9409,176.6849,176.884,6476.0
2019-05-29 15:30:00,186.57,186.83,186.29,186.83,10333.0,176.8745,177.121,176.6091,177.121,10333.0
2019-05-29 15:35:00,186.89,187.04,186.88,186.88,8178.0,177.1779,177.3201,177.1684,177.1684,8178.0
2019-05-29 15:40:00,186.92,187.06,186.89,186.95,15846.0,177.2063,177.3391,177.1779,177.2348,15846.0
2019-05-29 15:45:00,186.92,186.97,186.55,186.55,15532.0,177.2063,177.2537,176.8556,176.8556,15532.0
2019-05-29 15:50:00,186.53,186.53,186.14,186.39,32325.0,176.8366,176.8366,176.4669,176.7039,32325.0
2019-05-29 15:55:00,186.44,186.62,186.11,186.24,80803.0,176.7513,176.9219,176.4384,176.5617,80803.0
2019-05-30 09:30:00,186.56,187.21,186.45,187.08,6017.0,176.8651,177.4813,176.7608,177.358,6017.0
2019-05-30 09:35:00,187.21,187.4,187.05,187.18,3020.0,177.4813,177.6614,177.3296,177.4528,3020.0
2019-05-30 09:40:00,187.39,187.83,187.31,187.74,1688.0,177.6519,178.0691,177.5761,177.9837,1688.0
2019-05-30 09:45:00,187.9,188.03,187.7,188.02,5124.0,178.1354,178.2587,177.9458,178.2492,5124.0
2019-05-30 09:50:00,188.03,188.11,187.83,188.05,2700.0,178.2587,178.3345,178.0691,178.2776,2700.0
2019-05-30 09:55:00,188.17,188.25,187.7,187.7,800.0,178.3914,178.4672,177.9458,177.9458,800.0
2019-05-30 10:00:00,187.81,187.86,187.63,187.86,3300.0,178.0501,178.0975,177.8794,178.0975,3300.0
2019-05-30 10:05:00,187.83,187.84,187.55,187.72,2118.0,178.0691,178.0785,177.8036,177.9648,2118.0
2019-05-30 10:10:00,187.71,187.87,187.67,187.79,2260.0,177.9553,178.107,177.9174,178.0311,2260.0
2019-05-30 10:15:00,187.72,187.84,187.65,187.83,2104.0,177.9648,178.0785,177.8984,178.0691,2104.0
2019-05-30 10:20:00,187.93,187.95,187.68,187.69,2000.0,178.1639,178.1828,177.9269,177.9363,2000.0
2019-05-30 10:25:00,187.76,187.81,187.62,187.62,3513.0,178.0027,178.0501,177.87,177.87,3513.0
2019-05-30 10:30:00,187.61,187.99,187.61,187.99,2300.0,177.8605,178.2207,177.8605,178.2207,2300.0
2019-05-30 10:35:00,187.99,188.05,187.8,187.9,2200.0,178.2207,178.2776,178.0406,178.1354,2200.0
2019-05-30 10:40:00,187.89,188.19,187.86,188.05,2530.0,178.1259,178.4103,178.0975,178.2776,2530.0
2019-05-30 10:45:00,187.99,188.13,187.92,188.01,1400.0,178.2207,178.3535,178.1544,178.2397,1400.0
2019-05-30 10:50:00,187.99,188.04,187.78,187.86,15596.0,178.2207,178.2681,178.0217,178.0975,15596.0
2019-05-30 10:55:00,187.91,187.91,187.78,187.78,12600.0,178.1449,178.1449,178.0217,178.0217,12600.0
2019-05-30 11:00:00,187.84,187.89,187.39,187.42,14231.0,178.0785,178.1259,177.6519,177.6804,14231.0
2019-05-30 11:05:00,187.36,187.55,187.24,187.55,3840.0,177.6235,177.8036,177.5097,177.8036,3840.0
2019-05-30 11:10:00,187.54,187.72,187.5,187.65,2900.0,177.7941,177.9648,177.7562,177.8984,2900.0
2019-05-30 11:15:00,187.71,187.87,187.61,187.63,1700.0,177.9553,178.107,177.8605,177.8794,1700.0
2019-05-30 11:20:00,187.78,187.95,187.74,187.76,15834.0,178.0217,178.1828,177.9837,178.0027,15834.0
2019-05-30 11:25:00,187.85,188.13,187.8,188.0,2833.0,178.088,178.3535,178.0406,178.2302,2833.0
2019-05-30 11:30:00,188.0,188.0,187.54,187.54,1100.0,178.2302,178.2302,177.7941,177.7941,1100.0
2019-05-30 11:35:00,187.58,187.67,187.56,187.65,1904.0,177.832,177.9174,177.8131,177.8984,1904.0
2019-05-30 11:40:00,187.55,187.68,187.35,187.35,1400.0,177.8036,177.9269,177.614,177.614,1400.0
2019-05-30 11:45:00,187.33,187.39,187.18,187.34,4426.0,177.595,177.6519,177.4528,177.6045,4426.0
2019-05-30 11:50:00,187.34,187.4,187.08,187.08,3440.0,177.6045,177.6614,177.358,177.358,3440.0
2019-05-30 11:55:00,187.14,187.23,186.98,187.14,8784.0,177.4149,177.5002,177.2632,177.4149,8784.0
2019-05-30 12:00:00,187.21,187.21,186.97,187.08,4400.0,177.4813,177.4813,177.2537,177.358,4400.0
2019-05-30 12:05:00,187.09,187.15,186.83,186.83,4400.0,177.3675,177.4244,177.121,177.121,4400.0
2019-05-30 12:10:00,186.9,187.09,186.85,186.93,6200.0,177.1874,177.3675,177.14,177.2158,6200.0
2019-05-30 12:15:00,186.98,187.13,186.92,187.01,4800.0,177.2632,177.4054,177.2063,177.2917,4800.0
2019-05-30 12:20:00,187.0,187.3,186.93,187.28,5410.0,177.2822,177.5666,177.2158,177.5476,5410.0
2019-05-30 12:25:00,187.36,187.39,187.23,187.3,2801.0,177.6235,177.6519,177.5002,177.5666,2801.0
2019-05-30 12:30:00,187.33,187.55,187.28,187.45,5374.0,177.595,177.8036,177.5476,177.7088,5374.0
2019-05-30 12:35:00,187.51,187.75,187.41,187.72,3337.0,177.7657,177.9932,177.6709,177.9648,3337.0
2019-05-30 12:40:00,187.66,187.83,187.61,187.62,3750.0,177.9079,178.0691,177.8605,177.87,3750.0
2019-05-30 12:45:00,187.71,187.89,187.64,187.89,3200.0,177.9553,178.1259,177.8889,178.1259,3200.0
2019-05-30 12:50:00,187.88,188.04,187.71,187.78,5273.0,178.1165,178.2681,177.9553,178.0217,5273.0
2019-05-30 12:55:00,187.81,187.84,187.65,187.67,3800.0,178.0501,178.0785,177.8984,177.9174,3800.0
2019-05-30 13:00:00,187.7,187.78,187.52,187.52,6200.0,177.9458,178.0217,177.7752,177.7752,6200.0
2019-05-30 13:05:00,187.5,187.64,187.49,187.5,3310.0,177.7562,177.8889,177.7467,177.7562,3310.0
2019-05-30 13:10:00,187.55,187.74,187.53,187.74,2700.0,177.8036,177.9837,177.7846,177.9837,2700.0
2019-05-30 13:15:00,187.71,187.72,187.4,187.44,5900.0,177.9553,177.9648,177.6614,177.6993,5900.0
2019-05-30 13:20:00,187.47,187.51,187.18,187.29,3974.0,177.7278,177.7657,177.4528,177.5571,3974.0
2019-05-30 13:25:00,187.17,187.38,187.17,187.38,3600.0,177.4434,177.6424,177.4434,177.6424,3600.0
2019-05-30 13:30:00,187.28,187.38,187.13,187.13,3800.0,177.5476,177.6424,177.4054,177.4054,3800.0
2019-05-30 13:35:00,187.14,187.19,186.94,187.19,1951.0,177.4149,177.4623,177.2253,177.4623,1951.0
2019-05-30 13:40:00,187.13,187.13,186.97,187.02,1453.0,177.4054,177.4054,177.2537,177.3011,1453.0
2019-05-30 13:45:00,186.95,187.0,186.89,186.9,3019.0,177.2348,177.2822,177.1779,177.1874,3019.0
2019-05-30 13:50:00,186.95,187.01,186.89,186.89,2675.0,177.2348,177.2917,177.1779,177.1779,2675.0
2019-05-30 13:55:00,186.93,186.99,186.92,186.94,1690.0,177.2158,177.2727,177.2063,177.2253,1690.0
2019-05-30 14:00:00,186.94,187.06,186.89,186.89,3248.0,177.2253,177.3391,177.1779,177.1779,3248.0
2019-05-30 14:05:00,186.92,186.94,186.69,186.69,4972.0,177.2063,177.2253,176.9883,176.9883,4972.0
2019-05-30 14:10:00,186.73,186.98,186.73,186.95,3763.0,177.0262,177.2632,177.0262,177.2348,3763.0
2019-05-30 14:15:00,186.94,187.18,186.94,187.14,4729.0,177.2253,177.4528,177.2253,177.4149,4729.0
2019-05-30 14:20:00,187.1,187.33,187.06,187.06,3200.0,177.377,177.595,177.3391,177.3391,3200.0
2019-05-30 14:25:00,187.08,187.11,186.94,186.94,2261.0,177.358,177.3865,177.2253,177.2253,2261.0
2019-05-30 14:30:00,186.91,186.97,186.84,186.87,2292.0,177.1969,177.2537,177.1305,177.1589,2292.0
2019-05-30 14:35:00,186.86,186.86,186.43,186.58,4542.0,177.1495,177.1495,176.7418,176.884,4542.0
2019-05-30 14:40:00,186.63,186.89,186.63,186.8,2712.0,176.9314,177.1779,176.9314,177.0926,2712.0
2019-05-30 14:45:00,186.79,187.07,186.78,186.83,4732.0,177.0831,177.3486,177.0736,177.121,4732.0
2019-05-30 14:50:00,187.11,187.16,186.91,187.16,2700.0,177.3865,177.4339,177.1969,177.4339,2700.0
2019-05-30 14:55:00,187.14,187.2,187.01,187.15,3167.0,177.4149,177.4718,177.2917,177.4244,3167.0
2019-05-30 15:00:00,187.18,187.18,186.87,186.87,3000.0,177.4528,177.4528,177.1589,177.1589,3000.0
2019-05-30 15:05:00,186.92,187.01,186.6,186.81,6881.0,177.2063,177.2917,176.903,177.1021,6881.0
2019-05-30 15:10:00,186.95,187.1,186.88,187.02,9190.0,177.2348,177.377,177.1684,177.3011,9190.0
2019-05-30 15:15:00,187.07,187.1,186.9,186.98,6654.0,177.3486,177.377,177.1874,177.2632,6654.0
2019-05-30 15:20:00,187.0,187.09,186.84,186.87,11953.0,177.2822,177.3675,177.1305,177.1589,11953.0
2019-05-30 15:25:00,186.84,187.1,186.69,187.02,20546.0,177.1305,177.377,176.9883,177.3011,20546.0
2019-05-30 15:30:00,187.0,187.01,186.83,186.96,14403.0,177.2822,177.2917,177.121,177.2443,14403.0
2019-05-30 15:35:00,186.97,187.32,186.82,187.3,21267.0,177.2537,177.5856,177.1115,177.5666,21267.0
2019-05-30 15:40:00,187.28,187.4,187.22,187.31,8361.0,177.5476,177.6614,177.4908,177.5761,8361.0
2019-05-30 15:45:00,187.35,187.56,187.18,187.56,14368.0,177.614,177.8131,177.4528,177.8131,14368.0
2019-05-30 15:50:00,187.53,187.54,187.21,187.39,13419.0,177.7846,177.7941,177.4813,177.6519,13419.0
2019-05-30 15:55:00,187.36,187.45,187.06,187.32,28572.0,177.6235,177.7088,177.3391,177.5856,28572.0
2019-05-31 09:30:00,185.57,186.13,185.57,185.66,5590.0,175.9265,176.4574,175.9265,176.0118,5590.0
2019-05-31 09:35:00,185.57,186.21,185.57,185.89,2146.0,175.9265,176.5332,175.9265,176.2299,2146.0
2019-05-31 09:40:00,185.78,185.87,185.34,185.65,4300.0,176.1256,176.2109,175.7085,176.0023,4300.0
2019-05-31 09:45:00,185.78,185.79,185.28,185.28,12026.0,176.1256,176.1351,175.6516,175.6516,12026.0
2019-05-31 09:50:00,185.39,185.39,184.63,184.63,5114.0,175.7559,175.7559,175.0353,175.0353,5114.0
2019-05-31 09:55:00,184.72,185.11,184.58,185.0,3536.0,175.1207,175.4904,174.9879,175.3861,3536.0
2019-05-31 10:00:00,185.0,185.04,184.7,184.79,4100.0,175.3861,175.424,175.1017,175.187,4100.0
2019-05-31 10:05:00,184.86,184.87,184.19,184.41,24948.0,175.2534,175.2629,174.6182,174.8268,24948.0
2019-05-31 10:10:00,184.42,184.5,183.89,184.13,3104.0,174.8363,174.9121,174.3338,174.5613,3104.0
2019-05-31 10:15:00,184.11,184.13,183.77,183.77,2342.0,174.5424,174.5613,174.22,174.22,2342.0
2019-05-31 10:20:00,183.77,183.97,183.71,183.83,3700.0,174.22,174.4096,174.1632,174.2769,3700.0
2019-05-31 10:25:00,183.83,184.03,183.83,183.94,3558.0,174.2769,174.4665,174.2769,174.3812,3558.0
2019-05-31 10:30:00,183.99,184.17,183.68,184.17,8621.0,174.4286,174.5993,174.1347,174.5993,8621.0
2019-05-31 10:35:00,184.15,184.32,184.1,184.23,7947.0,174.5803,174.7415,174.5329,174.6561,7947.0
2019-05-31 10:40:00,184.2,184.4,184.08,184.17,6600.0,174.6277,174.8173,174.5139,174.5993,6600.0
2019-05-31 10:45:00,184.08,184.38,183.9,184.36,7034.0,174.5139,174.7983,174.3433,174.7794,7034.0
2019-05-31 10:50:00,184.42,184.58,184.33,184.35,23549.0,174.8363,174.9879,174.7509,174.7699,23549.0
2019-05-31 10:55:00,184.34,184.36,184.07,184.26,6471.0,174.7604,174.7794,174.5045,174.6846,6471.0
2019-05-31 11:00:00,184.18,184.56,184.07,184.39,11680.0,174.6087,174.969,174.5045,174.8078,11680.0
2019-05-31 11:05:00,184.39,184.59,184.34,184.44,13284.0,174.8078,174.9974,174.7604,174.8552,13284.0
2019-05-31 11:10:00,184.4,184.57,184.35,184.44,6631.0,174.8173,174.9785,174.7699,174.8552,6631.0
2019-05-31 11:15:00,184.35,184.56,184.33,184.47,8261.0,174.7699,174.969,174.7509,174.8837,8261.0
2019-05-31 11:20:00,184.54,184.59,184.47,184.48,7962.0,174.95,174.9974,174.8837,174.8931,7962.0
2019-05-31 11:25:00,184.5,184.8,184.47,184.74,9330.0,174.9121,175.1965,174.8837,175.1396,9330.0
2019-05-31 11:30:00,184.75,184.91,184.64,184.64,5408.0,175.1491,175.3008,175.0448,175.0448,5408.0
2019-05-31 11:35:00,184.64,184.64,184.3,184.3,3160.0,175.0448,175.0448,174.7225,174.7225,3160.0
2019-05-31 11:40:00,184.31,184.54,184.31,184.4,7299.0,174.732,174.95,174.732,174.8173,7299.0
2019-05-31 11:45:00,184.45,184.56,184.43,184.49,14813.0,174.8647,174.969,174.8457,174.9026,14813.0
2019-05-31 11:50:00,184.44,184.51,184.38,184.47,5890.0,174.8552,174.9216,174.7983,174.8837,5890.0
2019-05-31 11:55:00,184.39,184.48,184.29,184.48,3915.0,174.8078,174.8931,174.713,174.8931,3915.0
2019-05-31 12:00:00,184.5,184.52,184.29,184.29,4500.0,174.9121,174.9311,174.713,174.713,4500.0
2019-05-31 12:05:00,184.33,184.54,184.33,184.37,5660.0,174.7509,174.95,174.7509,174.7889,5660.0
2019-05-31 12:10:00,184.35,184.48,184.32,184.48,4100.0,174.7699,174.8931,174.7415,174.8931,4100.0
2019-05-31 12:15:00,184.5,184.5,184.39,184.5,2000.0,174.9121,174.9121,174.8078,174.9121,2000.0
2019-05-31 12:20:00,184.45,184.45,184.2,184.2,1815.0,174.8647,174.8647,174.6277,174.6277,1815.0
2019-05-31 12:25:00,184.24,184.24,183.98,184.0,4413.0,174.6656,174.6656,174.4191,174.4381,4413.0
2019-05-31 12:30:00,183.95,183.99,183.85,183.87,3000.0,174.3907,174.4286,174.2959,174.3148,3000.0
2019-05-31 12:35:00,183.92,184.05,183.89,183.92,3200.0,174.3622,174.4855,174.3338,174.3622,3200.0
2019-05-31 12:40:00,183.96,183.98,183.8,183.87,2208.0,174.4002,174.4191,174.2485,174.3148,2208.0
2019-05-31 12:45:00,183.84,184.16,183.84,184.13,2400.0,174.2864,174.5898,174.2864,174.5613,2400.0
2019-05-31 12:50:00,184.15,184.15,184.09,184.09,500.0,174.5803,174.5803,174.5234,174.5234,500.0
2019-05-31 12:55:00,184.09,184.1,183.92,184.03,2649.0,174.5234,174.5329,174.3622,174.4665,2649.0
2019-05-31 13:00:00,184.08,184.09,183.95,184.05,1771.0,174.5139,174.5234,174.3907,174.4855,1771.0
2019-05-31 13:05:00,183.96,184.33,183.96,184.28,1600.0,174.4002,174.7509,174.4002,174.7035,1600.0
2019-05-31 13:10:00,184.34,184.57,184.34,184.44,2690.0,174.7604,174.9785,174.7604,174.8552,2690.0
2019-05-31 13:15:00,184.39,184.5,184.27,184.5,2500.0,174.8078,174.9121,174.6941,174.9121,2500.0
2019-05-31 13:20:00,184.46,184.53,184.39,184.39,2800.0,174.8742,174.9405,174.8078,174.8078,2800.0
2019-05-31 13:25:00,184.45,184.52,184.4,184.48,4718.0,174.8647,174.9311,174.8173,174.8931,4718.0
2019-05-31 13:30:00,184.4,184.55,184.32,184.53,7251.0,174.8173,174.9595,174.7415,174.9405,7251.0
2019-05-31 13:35:00,184.58,184.65,184.48,184.65,2783.0,174.9879,175.0543,174.8931,175.0543,2783.0
2019-05-31 13:40:00,184.63,184.72,184.61,184.72,2991.0,175.0353,175.1207,175.0164,175.1207,2991.0
2019-05-31 13:45:00,184.72,184.93,184.72,184.87,2786.0,175.1207,175.3198,175.1207,175.2629,2786.0
2019-05-31 13:50:00,184.9,184.9,184.61,184.88,3212.0,175.2913,175.2913,175.0164,175.2724,3212.0
2019-05-31 13:55:00,184.85,185.04,184.85,185.01,1300.0,175.2439,175.424,175.2439,175.3956,1300.0
2019-05-31 14:00:00,184.89,184.94,184.52,184.58,4113.0,175.2818,175.3292,174.9311,174.9879,4113.0
2019-05-31 14:05:00,184.47,184.54,184.39,184.47,1700.0,174.8837,174.95,174.8078,174.8837,1700.0
2019-05-31 14:10:00,184.4,184.54,184.15,184.15,13668.0,174.8173,174.95,174.5803,174.5803,13668.0
2019-05-31 14:15:00,184.13,184.2,184.02,184.08,3575.0,174.5613,174.6277,174.457,174.5139,3575.0
2019-05-31 14:20:00,184.11,184.2,183.9,184.12,6579.0,174.5424,174.6277,174.3433,174.5519,6579.0
2019-05-31 14:25:00,184.19,184.19,183.92,183.92,3400.0,174.6182,174.6182,174.3622,174.3622,3400.0
2019-05-31 14:30:00,183.99,184.04,183.75,183.77,4100.0,174.4286,174.476,174.2011,174.22,4100.0
2019-05-31 14:35:00,183.69,183.77,183.6,183.63,3591.0,174.1442,174.22,174.0589,174.0873,3591.0
2019-05-31 14:40:00,183.68,183.99,183.59,183.95,7634.0,174.1347,174.4286,174.0494,174.3907,7634.0
2019-05-31 14:45:00,184.09,184.22,183.98,184.01,5157.0,174.5234,174.6467,174.4191,174.4476,5157.0
2019-05-31 14:50:00,183.99,184.05,183.88,183.88,3742.0,174.4286,174.4855,174.3243,174.3243,3742.0
2019-05-31 14:55:00,183.94,183.96,183.59,183.59,3661.0,174.3812,174.4002,174.0494,174.0494,3661.0
2019-05-31 15:00:00,183.58,183.6,183.31,183.31,7713.0,174.0399,174.0589,173.7839,173.7839,7713.0
2019-05-31 15:05:00,183.36,183.7,183.35,183.67,3878.0,173.8313,174.1537,173.8219,174.1252,3878.0
2019-05-31 15:10:00,183.63,183.7,183.49,183.5,10772.0,174.0873,174.1537,173.9546,173.9641,10772.0
2019-05-31 15:15:00,183.48,183.51,183.15,183.33,9856.0,173.9451,173.9736,173.6323,173.8029,9856.0
2019-05-31 15:20:00,183.27,183.35,183.09,183.17,6278.0,173.746,173.8219,173.5754,173.6512,6278.0
2019-05-31 15:25:00,183.12,183.25,182.86,182.99,14728.0,173.6038,173.7271,173.3573,173.4806,14728.0
2019-05-31 15:30:00,182.97,183.15,182.87,182.95,8471.0,173.4616,173.6323,173.3668,173.4427,8471.0
2019-05-31 15:35:00,182.96,182.96,182.61,182.72,13164.0,173.4521,173.4521,173.1203,173.2246,13164.0
2019-05-31 15:40:00,182.74,182.87,182.63,182.84,10678.0,173.2436,173.3668,173.1393,173.3384,10678.0
2019-05-31 15:45:00,182.84,183.17,182.83,183.11,21853.0,173.3384,173.6512,173.3289,173.5943,21853.0
2019-05-31 15:50:00,183.12,183.29,183.02,183.02,22778.0,173.6038,173.765,173.509,173.509,22778.0
2019-05-31 15:55:00,183.03,183.08,182.83,182.93,52598.0,173.5185,173.5659,173.3289,173.4237,52598.0
2019-06-03 09:30:00,182.98,184.16,182.98,184.16,8943.0,173.4711,174.5898,173.4711,174.5898,8943.0
2019-06-03 09:35:00,184.14,184.46,183.85,184.29,2993.0,174.5708,174.8742,174.2959,174.713,2993.0
2019-06-03 09:40:00,184.45,184.45,184.08,184.4,3900.0,174.8647,174.8647,174.5139,174.8173,3900.0
2019-06-03 09:45:00,184.37,184.4,183.11,183.28,4505.0,174.7889,174.8173,173.5943,173.7555,4505.0
2019-06-03 09:50:00,183.33,183.49,182.99,182.99,5114.0,173.8029,173.9546,173.4806,173.4806,5114.0
2019-06-03 09:55:00,183.07,183.41,183.04,183.2,4300.0,173.5564,173.8787,173.528,173.6797,4300.0
2019-06-03 10:00:00,183.09,183.59,182.79,183.16,5600.0,173.5754,174.0494,173.291,173.6417,5600.0
2019-06-03 10:05:00,183.11,183.46,183.06,183.46,2971.0,173.5943,173.9262,173.5469,173.9262,2971.0
2019-06-03 10:10:00,183.43,183.75,183.43,183.75,3975.0,173.8977,174.2011,173.8977,174.2011,3975.0
2019-06-03 10:15:00,183.75,184.05,183.59,184.05,2530.0,174.2011,174.4855,174.0494,174.4855,2530.0
2019-06-03 10:20:00,184.06,184.33,183.99,184.33,3538.0,174.495,174.7509,174.4286,174.7509,3538.0
2019-06-03 10:25:00,184.33,184.73,184.32,184.73,4116.0,174.7509,175.1302,174.7415,175.1302,4116.0
2019-06-03 10:30:00,184.68,184.87,184.59,184.6,2639.0,175.0828,175.2629,174.9974,175.0069,2639.0
2019-06-03 10:35:00,184.63,184.77,184.63,184.77,3555.0,175.0353,175.1681,175.0353,175.1681,3555.0
2019-06-03 10:40:00,184.81,184.89,184.64,184.75,4686.0,175.206,175.2818,175.0448,175.1491,4686.0
2019-06-03 10:45:00,184.71,184.71,184.38,184.39,2700.0,175.1112,175.1112,174.7983,174.8078,2700.0
2019-06-03 10:50:00,184.35,184.6,184.35,184.59,3861.0,174.7699,175.0069,174.7699,174.9974,3861.0
2019-06-03 10:55:00,184.63,184.74,184.63,184.74,2400.0,175.0353,175.1396,175.0353,175.1396,2400.0
2019-06-03 11:00:00,184.8,184.8,184.49,184.72,4142.0,175.1965,175.1965,174.9026,175.1207,4142.0
2019-06-03 11:05:00,184.62,184.62,184.2,184.4,3300.0,175.0259,175.0259,174.6277,174.8173,3300.0
2019-06-03 11:10:00,184.31,184.42,184.06,184.06,2261.0,174.732,174.8363,174.495,174.495,2261.0
2019-06-03 11:15:00,184.13,184.21,183.94,183.96,4700.0,174.5613,174.6372,174.3812,174.4002,4700.0
2019-06-03 11:20:00,183.97,184.4,183.79,184.4,4800.0,174.4096,174.8173,174.239,174.8173,4800.0
2019-06-03 11:25:00,184.32,184.39,184.2,184.31,3100.0,174.7415,174.8078,174.6277,174.732,3100.0
2019-06-03 11:30:00,184.31,184.42,184.19,184.2,2501.0,174.732,174.8363,174.6182,174.6277,2501.0
2019-06-03 11:35:00,184.1,184.17,183.97,184.08,1700.0,174.5329,174.5993,174.4096,174.5139,1700.0
2019-06-03 11:40:00,184.02,184.02,183.73,183.96,3700.0,174.457,174.457,174.1821,174.4002,3700.0
2019-06-03 11:45:00,183.88,183.88,183.32,183.32,5591.0,174.3243,174.3243,173.7934,173.7934,5591.0
2019-06-03 11:50:00,183.27,183.52,183.25,183.25,3855.0,173.746,173.983,173.7271,173.7271,3855.0
2019-06-03 11:55:00,183.13,183.25,183.08,183.23,3533.0,173.6133,173.7271,173.5659,173.7081,3533.0
2019-06-03 12:00:00,183.22,183.29,183.06,183.06,2900.0,173.6986,173.765,173.5469,173.5469,2900.0
2019-06-03 12:05:00,182.99,183.02,182.55,182.75,4910.0,173.4806,173.509,173.0634,173.253,4910.0
2019-06-03 12:10:00,182.72,182.84,182.44,182.64,2700.0,173.2246,173.3384,172.9592,173.1488,2700.0
2019-06-03 12:15:00,182.61,182.61,182.42,182.52,5241.0,173.1203,173.1203,172.9402,173.035,5241.0
2019-06-03 12:20:00,182.48,182.54,182.02,182.03,3779.0,172.9971,173.054,172.561,172.5705,3779.0
2019-06-03 12:25:00,181.96,182.18,181.9,181.9,3700.0,172.5041,172.7127,172.4472,172.4472,3700.0
2019-06-03 12:30:00,181.93,182.11,181.58,181.58,3047.0,172.4757,172.6463,172.1438,172.1438,3047.0
2019-06-03 12:35:00,181.7,182.25,181.64,182.24,2780.0,172.2576,172.779,172.2007,172.7696,2780.0
2019-06-03 12:40:00,182.16,182.3,182.04,182.2,3400.0,172.6937,172.8264,172.5799,172.7316,3400.0
2019-06-03 12:45:00,182.09,182.54,182.03,182.54,3800.0,172.6273,173.054,172.5705,173.054,3800.0
2019-06-03 12:50:00,182.4,182.48,182.21,182.27,4901.0,172.9212,172.9971,172.7411,172.798,4901.0
2019-06-03 12:55:00,182.32,182.4,181.88,181.93,3364.0,172.8454,172.9212,172.4283,172.4757,3364.0
2019-06-03 13:00:00,181.87,182.02,181.66,182.02,4255.0,172.4188,172.561,172.2197,172.561,4255.0
2019-06-03 13:05:00,182.03,182.03,181.78,181.83,5200.0,172.5705,172.5705,172.3335,172.3809,5200.0
2019-06-03 13:10:00,181.9,182.19,181.85,182.11,5748.0,172.4472,172.7221,172.3998,172.6463,5748.0
2019-06-03 13:15:00,182.01,182.13,181.76,181.78,5800.0,172.5515,172.6653,172.3145,172.3335,5800.0
2019-06-03 13:20:00,181.86,181.93,181.7,181.73,4613.0,172.4093,172.4757,172.2576,172.2861,4613.0
2019-06-03 13:25:00,181.82,182.73,181.76,182.02,17391.0,172.3714,173.2341,172.3145,172.561,17391.0
2019-06-03 13:30:00,181.87,181.87,181.09,181.16,12016.0,172.4188,172.4188,171.6793,171.7457,12016.0
2019-06-03 13:35:00,181.2,181.32,180.72,180.82,8701.0,171.7836,171.8974,171.3285,171.4233,8701.0
2019-06-03 13:40:00,180.82,181.49,180.66,181.19,7957.0,171.4233,172.0585,171.2717,171.7741,7957.0
2019-06-03 13:45:00,181.26,181.44,181.19,181.33,3700.0,171.8405,172.0111,171.7741,171.9068,3700.0
2019-06-03 13:50:00,181.31,181.56,181.3,181.42,2715.0,171.8879,172.1249,171.8784,171.9922,2715.0
2019-06-03 13:55:00,181.35,181.77,181.15,181.75,5385.0,171.9258,172.324,171.7362,172.305,5385.0
2019-06-03 14:00:00,181.78,182.22,181.69,182.13,2800.0,172.3335,172.7506,172.2481,172.6653,2800.0
2019-06-03 14:05:00,182.06,182.32,182.0,182.31,4100.0,172.5989,172.8454,172.542,172.8359,4100.0
2019-06-03 14:10:00,182.2,182.23,182.05,182.21,2000.0,172.7316,172.7601,172.5894,172.7411,2000.0
2019-06-03 14:15:00,182.12,182.17,181.91,182.15,4486.0,172.6558,172.7032,172.4567,172.6842,4486.0
2019-06-03 14:20:00,182.15,182.28,182.04,182.05,3600.0,172.6842,172.8075,172.5799,172.5894,3600.0
2019-06-03 14:25:00,182.01,182.21,181.97,182.12,3408.0,172.5515,172.7411,172.5136,172.6558,3408.0
2019-06-03 14:30:00,182.12,182.35,181.81,181.88,8000.0,172.6558,172.8738,172.3619,172.4283,8000.0
2019-06-03 14:35:00,181.86,181.92,181.54,181.74,5200.0,172.4093,172.4662,172.1059,172.2955,5200.0
2019-06-03 14:40:00,181.6,181.79,181.52,181.67,4095.0,172.1628,172.3429,172.087,172.2292,4095.0
2019-06-03 14:45:00,181.76,181.85,181.52,181.53,5147.0,172.3145,172.3998,172.087,172.0964,5147.0
2019-06-03 14:50:00,181.45,181.45,181.11,181.29,7313.0,172.0206,172.0206,171.6983,171.8689,7313.0
2019-06-03 14:55:00,181.37,181.41,181.14,181.33,4701.0,171.9448,171.9827,171.7267,171.9068,4701.0
2019-06-03 15:00:00,181.21,181.27,180.75,180.75,6216.0,171.7931,171.85,171.357,171.357,6216.0
2019-06-03 15:05:00,180.75,180.78,180.41,180.41,13157.0,171.357,171.3854,171.0346,171.0346,13157.0
2019-06-03 15:10:00,180.4,180.74,180.21,180.74,5901.0,171.0252,171.3475,170.845,171.3475,5901.0
2019-06-03 15:15:00,180.74,180.81,180.39,180.69,9305.0,171.3475,171.4139,171.0157,171.3001,9305.0
2019-06-03 15:20:00,180.65,180.82,180.5,180.5,10600.0,171.2622,171.4233,171.12,171.12,10600.0
2019-06-03 15:25:00,180.39,180.47,179.94,180.15,9933.0,171.0157,171.0915,170.5891,170.7882,9933.0
2019-06-03 15:30:00,180.08,180.11,179.76,179.96,9859.0,170.7218,170.7502,170.4184,170.608,9859.0
2019-06-03 15:35:00,179.91,180.22,179.85,180.14,15843.0,170.5606,170.8545,170.5038,170.7787,15843.0
2019-06-03 15:40:00,180.16,180.25,179.92,180.14,33689.0,170.7976,170.883,170.5701,170.7787,33689.0
2019-06-03 15:45:00,180.15,180.32,179.93,179.96,31462.0,170.7882,170.9493,170.5796,170.608,31462.0
2019-06-03 15:50:00,179.99,180.44,179.98,180.27,36575.0,170.6365,171.0631,170.627,170.9019,36575.0
2019-06-03 15:55:00,180.28,181.28,180.28,180.99,82420.0,170.9114,171.8594,170.9114,171.5845,82420.0
2019-06-04 09:30:00,182.03,183.44,182.03,183.43,5723.0,172.5705,173.9072,172.5705,173.8977,5723.0
2019-06-04 09:35:00,183.54,183.54,182.0,182.01,6713.0,174.002,174.002,172.542,172.5515,6713.0
2019-06-04 09:40:00,182.05,182.31,181.8,181.81,10392.0,172.5894,172.8359,172.3524,172.3619,10392.0
2019-06-04 09:45:00,181.84,182.43,181.83,182.31,5332.0,172.3903,172.9497,172.3809,172.8359,5332.0
2019-06-04 09:50:00,181.88,182.22,181.81,182.0,4098.0,172.4283,172.7506,172.3619,172.542,4098.0
2019-06-04 09:55:00,182.11,182.56,182.03,182.34,6747.0,172.6463,173.0729,172.5705,172.8644,6747.0
2019-06-04 10:00:00,182.18,182.53,182.13,182.46,2917.0,172.7127,173.0445,172.6653,172.9781,2917.0
2019-06-04 10:05:00,182.4,182.4,182.03,182.12,4527.0,172.9212,172.9212,172.5705,172.6558,4527.0
2019-06-04 10:10:00,182.18,182.44,182.18,182.35,2235.0,172.7127,172.9592,172.7127,172.8738,2235.0
2019-06-04 10:15:00,182.41,182.7,182.41,182.59,5276.0,172.9307,173.2056,172.9307,173.1014,5276.0
2019-06-04 10:20:00,182.66,182.74,182.37,182.71,5632.0,173.1677,173.2436,172.8928,173.2151,5632.0
2019-06-04 10:25:00,182.71,183.15,182.71,182.79,3344.0,173.2151,173.6323,173.2151,173.291,3344.0
2019-06-04 10:30:00,182.77,182.94,182.52,182.63,5585.0,173.272,173.4332,173.035,173.1393,5585.0
2019-06-04 10:35:00,182.5,182.5,182.17,182.17,4633.0,173.016,173.016,172.7032,172.7032,4633.0
2019-06-04 10:40:00,182.26,182.41,182.23,182.4,4323.0,172.7885,172.9307,172.7601,172.9212,4323.0
2019-06-04 10:45:00,182.35,182.35,181.97,181.99,3687.0,172.8738,172.8738,172.5136,172.5325,3687.0
2019-06-04 10:50:00,182.03,182.18,181.65,181.65,5865.0,172.5705,172.7127,172.2102,172.2102,5865.0
2019-06-04 10:55:00,181.73,182.12,181.7,182.04,5016.0,172.2861,172.6558,172.2576,172.5799,5016.0
2019-06-04 11:00:00,181.91,182.63,181.91,182.63,4517.0,172.4567,173.1393,172.4567,173.1393,4517.0
2019-06-04 11:05:00,182.51,182.92,182.51,182.9,11085.0,173.0255,173.4142,173.0255,173.3953,11085.0
2019-06-04 11:10:00,182.85,183.02,182.63,182.63,7148.0,173.3479,173.509,173.1393,173.1393,7148.0
2019-06-04 11:15:00,182.59,182.75,182.58,182.72,4113.0,173.1014,173.253,173.0919,173.2246,4113.0
2019-06-04 11:20:00,182.73,182.83,182.47,182.83,5669.0,173.2341,173.3289,172.9876,173.3289,5669.0
2019-06-04 11:25:00,182.75,183.12,182.71,183.12,3272.0,173.253,173.6038,173.2151,173.6038,3272.0
2019-06-04 11:30:00,183.09,183.09,182.9,182.94,2931.0,173.5754,173.5754,173.3953,173.4332,2931.0
2019-06-04 11:35:00,182.84,182.9,182.7,182.85,1400.0,173.3384,173.3953,173.2056,173.3479,1400.0
2019-06-04 11:40:00,182.87,183.1,182.87,183.01,3602.0,173.3668,173.5849,173.3668,173.4995,3602.0
2019-06-04 11:45:00,183.02,183.02,182.79,182.88,4190.0,173.509,173.509,173.291,173.3763,4190.0
2019-06-04 11:50:00,182.81,183.02,182.73,183.02,3410.0,173.3099,173.509,173.2341,173.509,3410.0
2019-06-04 11:55:00,183.06,183.14,182.91,182.91,2401.0,173.5469,173.6228,173.4047,173.4047,2401.0
2019-06-04 12:00:00,182.95,183.03,182.71,182.71,2437.0,173.4427,173.5185,173.2151,173.2151,2437.0
2019-06-04 12:05:00,182.75,182.81,182.65,182.8,4201.0,173.253,173.3099,173.1582,173.3004,4201.0
2019-06-04 12:10:00,182.74,182.77,182.6,182.6,2419.0,173.2436,173.272,173.1108,173.1108,2419.0
2019-06-04 12:15:00,182.6,182.64,182.45,182.58,7424.0,173.1108,173.1488,172.9686,173.0919,7424.0
2019-06-04 12:20:00,182.63,182.64,182.48,182.64,4314.0,173.1393,173.1488,172.9971,173.1488,4314.0
2019-06-04 12:25:00,182.58,182.63,182.51,182.62,3628.0,173.0919,173.1393,173.0255,173.1298,3628.0
2019-06-04 12:30:00,182.66,182.74,182.46,182.46,4006.0,173.1677,173.2436,172.9781,172.9781,4006.0
2019-06-04 12:35:00,182.53,182.85,182.53,182.85,3702.0,173.0445,173.3479,173.0445,173.3479,3702.0
2019-06-04 12:40:00,182.81,183.12,182.79,183.12,3500.0,173.3099,173.6038,173.291,173.6038,3500.0
2019-06-04 12:45:00,183.02,183.2,183.01,183.2,4040.0,173.509,173.6797,173.4995,173.6797,4040.0
2019-06-04 12:50:00,183.24,183.32,183.18,183.26,1200.0,173.7176,173.7934,173.6607,173.7365,1200.0
2019-06-04 12:55:00,183.39,183.49,183.21,183.31,6705.0,173.8598,173.9546,173.6891,173.7839,6705.0
2019-06-04 13:00:00,183.26,183.51,183.26,183.41,1700.0,173.7365,173.9736,173.7365,173.8787,1700.0
2019-06-04 13:05:00,183.47,183.71,183.47,183.54,2300.0,173.9356,174.1632,173.9356,174.002,2300.0
2019-06-04 13:10:00,183.44,183.52,183.34,183.38,2600.0,173.9072,173.983,173.8124,173.8503,2600.0
2019-06-04 13:15:00,183.51,183.51,183.39,183.44,911.0,173.9736,173.9736,173.8598,173.9072,911.0
2019-06-04 13:20:00,183.48,183.73,183.41,183.73,2601.0,173.9451,174.1821,173.8787,174.1821,2601.0
2019-06-04 13:25:00,183.8,183.87,183.71,183.87,2253.0,174.2485,174.3148,174.1632,174.3148,2253.0
2019-06-04 13:30:00,183.88,183.98,183.74,183.95,1600.0,174.3243,174.4191,174.1916,174.3907,1600.0
2019-06-04 13:35:00,183.93,183.93,183.58,183.63,2000.0,174.3717,174.3717,174.0399,174.0873,2000.0
2019-06-04 13:40:00,183.55,183.89,183.55,183.74,1899.0,174.0115,174.3338,174.0115,174.1916,1899.0
2019-06-04 13:45:00,183.73,183.94,183.73,183.94,1300.0,174.1821,174.3812,174.1821,174.3812,1300.0
2019-06-04 13:50:00,183.86,183.87,183.66,183.73,3100.0,174.3054,174.3148,174.1158,174.1821,3100.0
2019-06-04 13:55:00,183.75,183.91,183.74,183.91,2344.0,174.2011,174.3528,174.1916,174.3528,2344.0
2019-06-04 14:00:00,183.83,183.94,183.8,183.89,3350.0,174.2769,174.3812,174.2485,174.3338,3350.0
2019-06-04 14:05:00,183.84,183.84,183.48,183.48,2400.0,174.2864,174.2864,173.9451,173.9451,2400.0
2019-06-04 14:10:00,183.6,183.79,183.6,183.67,4011.0,174.0589,174.239,174.0589,174.1252,4011.0
2019-06-04 14:15:00,183.67,183.81,183.43,183.43,2542.0,174.1252,174.258,173.8977,173.8977,2542.0
2019-06-04 14:20:00,183.51,183.6,183.29,183.59,6228.0,173.9736,174.0589,173.765,174.0494,6228.0
2019-06-04 14:25:00,183.65,183.66,183.5,183.54,5618.0,174.1063,174.1158,173.9641,174.002,5618.0
2019-06-04 14:30:00,183.56,183.62,183.44,183.62,2781.0,174.021,174.0778,173.9072,174.0778,2781.0
2019-06-04 14:35:00,183.61,183.65,183.42,183.65,2800.0,174.0684,174.1063,173.8882,174.1063,2800.0
2019-06-04 14:40:00,183.61,183.77,183.59,183.77,1705.0,174.0684,174.22,174.0494,174.22,1705.0
2019-06-04 14:45:00,183.82,183.84,183.69,183.7,3300.0,174.2674,174.2864,174.1442,174.1537,3300.0
2019-06-04 14:50:00,183.68,183.78,183.38,183.57,3247.0,174.1347,174.2295,173.8503,174.0304,3247.0
2019-06-04 14:55:00,183.6,183.63,183.45,183.45,2476.0,174.0589,174.0873,173.9167,173.9167,2476.0
2019-06-04 15:00:00,183.4,183.84,183.36,183.84,3112.0,173.8693,174.2864,173.8313,174.2864,3112.0
2019-06-04 15:05:00,183.84,183.97,183.76,183.97,5213.0,174.2864,174.4096,174.2106,174.4096,5213.0
2019-06-04 15:10:00,184.01,184.18,183.93,184.02,4087.0,174.4476,174.6087,174.3717,174.457,4087.0
2019-06-04 15:15:00,184.07,184.08,183.85,183.95,2600.0,174.5045,174.5139,174.2959,174.3907,2600.0
2019-06-04 15:20:00,183.97,184.07,183.88,183.93,5113.0,174.4096,174.5045,174.3243,174.3717,5113.0
2019-06-04 15:25:00,183.95,184.14,183.95,184.13,4542.0,174.3907,174.5708,174.3907,174.5613,4542.0
2019-06-04 15:30:00,184.16,184.16,183.95,184.03,3632.0,174.5898,174.5898,174.3907,174.4665,3632.0
2019-06-04 15:35:00,184.06,184.08,183.86,184.0,5327.0,174.495,174.5139,174.3054,174.4381,5327.0
2019-06-04 15:40:00,184.02,184.08,183.82,184.05,9902.0,174.457,174.5139,174.2674,174.4855,9902.0
2019-06-04 15:45:00,184.06,184.35,184.05,184.27,18648.0,174.495,174.7699,174.4855,174.6941,18648.0
2019-06-04 15:50:00,184.3,184.6,184.27,184.6,25493.0,174.7225,175.0069,174.6941,175.0069,25493.0
2019-06-04 15:55:00,184.6,184.95,184.49,184.83,43549.0,175.0069,175.3387,174.9026,175.225,43549.0
2019-06-05 09:30:00,185.66,186.45,185.66,186.17,8536.0,176.0118,176.7608,176.0118,176.4953,8536.0
2019-06-05 09:35:00,185.87,186.36,185.87,186.19,5010.0,176.2109,176.6754,176.2109,176.5143,5010.0
2019-06-05 09:40:00,186.3,186.3,185.91,186.24,2900.0,176.6186,176.6186,176.2488,176.5617,2900.0
2019-06-05 09:45:00,186.32,186.41,186.06,186.3,8884.0,176.6375,176.7228,176.391,176.6186,8884.0
2019-06-05 09:50:00,186.21,186.21,184.83,185.13,20106.0,176.5332,176.5332,175.225,175.5094,20106.0
2019-06-05 09:55:00,185.2,185.69,185.13,185.69,5744.0,175.5757,176.0403,175.5094,176.0403,5744.0
2019-06-05 10:00:00,185.73,185.86,185.59,185.71,7782.0,176.0782,176.2014,175.9455,176.0592,7782.0
2019-06-05 10:05:00,185.76,185.82,185.43,185.6,6600.0,176.1066,176.1635,175.7938,175.9549,6600.0
2019-06-05 10:10:00,185.6,185.72,185.37,185.37,2000.0,175.9549,176.0687,175.7369,175.7369,2000.0
2019-06-05 10:15:00,185.34,185.34,184.67,184.98,4200.0,175.7085,175.7085,175.0733,175.3672,4200.0
2019-06-05 10:20:00,184.97,185.09,184.46,184.52,6649.0,175.3577,175.4714,174.8742,174.9311,6649.0
2019-06-05 10:25:00,184.57,184.57,183.99,184.25,5400.0,174.9785,174.9785,174.4286,174.6751,5400.0
2019-06-05 10:30:00,184.13,184.24,183.63,183.89,9078.0,174.5613,174.6656,174.0873,174.3338,9078.0
2019-06-05 10:35:00,183.93,184.35,183.73,184.26,4642.0,174.3717,174.7699,174.1821,174.6846,4642.0
2019-06-05 10:40:00,184.12,184.58,184.12,184.32,2672.0,174.5519,174.9879,174.5519,174.7415,2672.0
2019-06-05 10:45:00,184.13,184.33,183.77,183.78,1931.0,174.5613,174.7509,174.22,174.2295,1931.0
2019-06-05 10:50:00,183.87,184.07,183.55,184.02,5241.0,174.3148,174.5045,174.0115,174.457,5241.0
2019-06-05 10:55:00,183.95,184.24,183.71,183.96,2100.0,174.3907,174.6656,174.1632,174.4002,2100.0
2019-06-05 11:00:00,184.11,184.37,183.84,184.25,3204.0,174.5424,174.7889,174.2864,174.6751,3204.0
2019-06-05 11:05:00,184.18,184.32,183.87,183.87,3000.0,174.6087,174.7415,174.3148,174.3148,3000.0
2019-06-05 11:10:00,183.77,184.37,183.77,184.37,3741.0,174.22,174.7889,174.22,174.7889,3741.0
2019-06-05 11:15:00,184.38,184.67,184.29,184.5,3807.0,174.7983,175.0733,174.713,174.9121,3807.0
2019-06-05 11:20:00,184.66,185.07,184.66,185.07,4473.0,175.0638,175.4525,175.0638,175.4525,4473.0
2019-06-05 11:25:00,185.01,185.56,184.94,185.56,2600.0,175.3956,175.917,175.3292,175.917,2600.0
2019-06-05 11:30:00,185.61,185.81,185.51,185.51,3071.0,175.9644,176.154,175.8696,175.8696,3071.0
2019-06-05 11:35:00,185.47,185.7,185.4,185.7,4366.0,175.8317,176.0497,175.7653,176.0497,4366.0
2019-06-05 11:40:00,185.68,185.83,185.54,185.72,6606.0,176.0308,176.173,175.8981,176.0687,6606.0
2019-06-05 11:45:00,185.73,185.98,185.71,185.81,3465.0,176.0782,176.3152,176.0592,176.154,3465.0
2019-06-05 11:50:00,185.87,186.07,185.83,185.88,12400.0,176.2109,176.4005,176.173,176.2204,12400.0
2019-06-05 11:55:00,185.95,186.05,185.77,186.0,8135.0,176.2868,176.3816,176.1161,176.3342,8135.0
2019-06-05 12:00:00,186.05,186.05,185.68,185.86,4002.0,176.3816,176.3816,176.0308,176.2014,4002.0
2019-06-05 12:05:00,185.84,186.08,185.79,185.94,3700.0,176.1825,176.41,176.1351,176.2773,3700.0
2019-06-05 12:10:00,185.95,186.03,185.8,185.8,6200.0,176.2868,176.3626,176.1445,176.1445,6200.0
2019-06-05 12:15:00,185.79,185.97,185.75,185.97,3409.0,176.1351,176.3057,176.0971,176.3057,3409.0
2019-06-05 12:20:00,186.02,186.24,186.0,186.24,5756.0,176.3531,176.5617,176.3342,176.5617,5756.0
2019-06-05 12:25:00,186.23,186.29,186.16,186.23,13101.0,176.5522,176.6091,176.4858,176.5522,13101.0
2019-06-05 12:30:00,186.21,186.4,185.91,185.91,16602.0,176.5332,176.7134,176.2488,176.2488,16602.0
2019-06-05 12:35:00,185.87,186.01,185.75,186.0,6699.0,176.2109,176.3436,176.0971,176.3342,6699.0
2019-06-05 12:40:00,185.96,186.09,185.9,186.0,3288.0,176.2962,176.4195,176.2394,176.3342,3288.0
2019-06-05 12:45:00,186.02,186.06,185.95,185.96,4075.0,176.3531,176.391,176.2868,176.2962,4075.0
2019-06-05 12:50:00,186.0,186.34,185.87,186.34,14688.0,176.3342,176.6565,176.2109,176.6565,14688.0
2019-06-05 12:55:00,186.36,186.36,185.94,185.95,4470.0,176.6754,176.6754,176.2773,176.2868,4470.0
2019-06-05 13:00:00,186.03,186.29,186.03,186.29,2200.0,176.3626,176.6091,176.3626,176.6091,2200.0
2019-06-05 13:05:00,186.34,186.37,186.27,186.35,1539.0,176.6565,176.6849,176.5901,176.666,1539.0
2019-06-05 13:10:00,186.45,186.5,186.37,186.4,2834.0,176.7608,176.8082,176.6849,176.7134,2834.0
2019-06-05 13:15:00,186.39,186.42,186.39,186.42,400.0,176.7039,176.7323,176.7039,176.7323,400.0
2019-06-05 13:20:00,186.45,186.46,186.26,186.33,2046.0,176.7608,176.7702,176.5806,176.647,2046.0
2019-06-05 13:25:00,186.23,186.34,186.09,186.34,2900.0,176.5522,176.6565,176.4195,176.6565,2900.0
2019-06-05 13:30:00,186.42,186.47,186.27,186.28,1900.0,176.7323,176.7797,176.5901,176.5996,1900.0
2019-06-05 13:35:00,186.26,186.46,186.23,186.39,4003.0,176.5806,176.7702,176.5522,176.7039,4003.0
2019-06-05 13:40:00,186.35,186.66,186.29,186.56,5793.0,176.666,176.9599,176.6091,176.8651,5793.0
2019-06-05 13:45:00,186.61,186.65,186.51,186.6,2300.0,176.9125,176.9504,176.8177,176.903,2300.0
2019-06-05 13:50:00,186.52,186.52,186.34,186.44,2850.0,176.8271,176.8271,176.6565,176.7513,2850.0
2019-06-05 13:55:00,186.57,186.75,186.42,186.61,2656.0,176.8745,177.0452,176.7323,176.9125,2656.0
2019-06-05 14:00:00,186.74,186.78,186.63,186.73,2500.0,177.0357,177.0736,176.9314,177.0262,2500.0
2019-06-05 14:05:00,186.75,186.83,186.72,186.75,1500.0,177.0452,177.121,177.0167,177.0452,1500.0
2019-06-05 14:10:00,186.78,186.9,186.74,186.8,2300.0,177.0736,177.1874,177.0357,177.0926,2300.0
2019-06-05 14:15:00,186.72,186.84,186.61,186.84,2715.0,177.0167,177.1305,176.9125,177.1305,2715.0
2019-06-05 14:20:00,186.79,186.79,186.69,186.75,1948.0,177.0831,177.0831,176.9883,177.0452,1948.0
2019-06-05 14:25:00,186.8,186.83,186.67,186.71,2520.0,177.0926,177.121,176.9693,177.0073,2520.0
2019-06-05 14:30:00,186.56,186.67,186.44,186.44,3045.0,176.8651,176.9693,176.7513,176.7513,3045.0
2019-06-05 14:35:00,186.5,186.66,186.5,186.52,2100.0,176.8082,176.9599,176.8082,176.8271,2100.0
2019-06-05 14:40:00,186.58,186.58,186.45,186.53,1902.0,176.884,176.884,176.7608,176.8366,1902.0
2019-06-05 14:45:00,186.47,186.62,186.37,186.38,1800.0,176.7797,176.9219,176.6849,176.6944,1800.0
2019-06-05 14:50:00,186.25,186.3,186.17,186.26,3100.0,176.5712,176.6186,176.4953,176.5806,3100.0
2019-06-05 14:55:00,186.23,186.41,186.16,186.4,2300.0,176.5522,176.7228,176.4858,176.7134,2300.0
2019-06-05 15:00:00,186.34,186.51,186.28,186.37,4246.0,176.6565,176.8177,176.5996,176.6849,4246.0
2019-06-05 15:05:00,186.32,186.46,186.18,186.19,4240.0,176.6375,176.7702,176.5048,176.5143,4240.0
2019-06-05 15:10:00,186.23,186.53,186.2,186.49,6380.0,176.5522,176.8366,176.5238,176.7987,6380.0
2019-06-05 15:15:00,186.4,186.53,186.37,186.48,3272.0,176.7134,176.8366,176.6849,176.7892,3272.0
2019-06-05 15:20:00,186.48,186.53,186.44,186.45,4800.0,176.7892,176.8366,176.7513,176.7608,4800.0
2019-06-05 15:25:00,186.43,186.58,186.37,186.45,5520.0,176.7418,176.884,176.6849,176.7608,5520.0
2019-06-05 15:30:00,186.44,186.44,186.15,186.26,9367.0,176.7513,176.7513,176.4764,176.5806,9367.0
2019-06-05 15:35:00,186.27,186.28,186.0,186.23,5872.0,176.5901,176.5996,176.3342,176.5522,5872.0
2019-06-05 15:40:00,186.17,186.43,186.08,186.43,5021.0,176.4953,176.7418,176.41,176.7418,5021.0
2019-06-05 15:45:00,186.45,186.85,186.42,186.7,12614.0,176.7608,177.14,176.7323,176.9978,12614.0
2019-06-05 15:50:00,186.72,187.07,186.71,186.98,19252.0,177.0167,177.3486,177.0073,177.2632,19252.0
2019-06-05 15:55:00,187.03,187.08,186.78,186.87,36694.0,177.3106,177.358,177.0736,177.1589,36694.0
2019-06-06 09:30:00,186.95,187.24,186.77,187.24,4530.0,177.2348,177.5097,177.0641,177.5097,4530.0
2019-06-06 09:35:00,187.4,187.62,187.34,187.62,1388.0,177.6614,177.87,177.6045,177.87,1388.0
2019-06-06 09:40:00,187.51,187.73,187.34,187.65,7831.0,177.7657,177.9743,177.6045,177.8984,7831.0
2019-06-06 09:45:00,187.6,187.6,186.95,187.24,2364.0,177.851,177.851,177.2348,177.5097,2364.0
2019-06-06 09:50:00,187.29,187.78,187.29,187.65,2500.0,177.5571,178.0217,177.5571,177.8984,2500.0
2019-06-06 09:55:00,187.66,187.73,187.35,187.64,2834.0,177.9079,177.9743,177.614,177.8889,2834.0
2019-06-06 10:00:00,187.63,187.69,187.32,187.49,2887.0,177.8794,177.9363,177.5856,177.7467,2887.0
2019-06-06 10:05:00,187.49,187.91,187.49,187.7,4009.0,177.7467,178.1449,177.7467,177.9458,4009.0
2019-06-06 10:10:00,187.64,187.69,187.61,187.61,1300.0,177.8889,177.9363,177.8605,177.8605,1300.0
2019-06-06 10:15:00,187.88,187.88,187.64,187.64,2500.0,178.1165,178.1165,177.8889,177.8889,2500.0
2019-06-06 10:20:00,187.62,187.73,187.49,187.73,4383.0,177.87,177.9743,177.7467,177.9743,4383.0
2019-06-06 10:25:00,187.68,187.89,187.65,187.77,3774.0,177.9269,178.1259,177.8984,178.0122,3774.0
2019-06-06 10:30:00,187.73,187.83,187.66,187.83,2229.0,177.9743,178.0691,177.9079,178.0691,2229.0
2019-06-06 10:35:00,187.81,187.91,187.71,187.91,3135.0,178.0501,178.1449,177.9553,178.1449,3135.0
2019-06-06 10:40:00,187.93,188.08,187.69,188.07,6018.0,178.1639,178.3061,177.9363,178.2966,6018.0
2019-06-06 10:45:00,188.01,188.01,187.8,187.86,5273.0,178.2397,178.2397,178.0406,178.0975,5273.0
2019-06-06 10:50:00,187.89,188.34,187.88,188.33,4464.0,178.1259,178.5526,178.1165,178.5431,4464.0
2019-06-06 10:55:00,188.27,188.33,188.15,188.19,4519.0,178.4862,178.5431,178.3724,178.4103,4519.0
2019-06-06 11:00:00,188.15,188.31,187.92,187.92,6201.0,178.3724,178.5241,178.1544,178.1544,6201.0
2019-06-06 11:05:00,187.93,188.3,187.85,188.29,2700.0,178.1639,178.5146,178.088,178.5052,2700.0
2019-06-06 11:10:00,188.38,188.38,188.07,188.12,3092.0,178.5905,178.5905,178.2966,178.344,3092.0
2019-06-06 11:15:00,188.22,188.29,188.21,188.29,2300.0,178.4388,178.5052,178.4293,178.5052,2300.0
2019-06-06 11:20:00,188.28,188.33,188.09,188.12,5901.0,178.4957,178.5431,178.3155,178.344,5901.0
2019-06-06 11:25:00,188.15,188.2,188.11,188.19,1977.0,178.3724,178.4198,178.3345,178.4103,1977.0
2019-06-06 11:30:00,188.12,188.27,188.12,188.25,3837.0,178.344,178.4862,178.344,178.4672,3837.0
2019-06-06 11:35:00,188.25,188.28,188.18,188.23,4120.0,178.4672,178.4957,178.4009,178.4483,4120.0
2019-06-06 11:40:00,188.39,188.44,188.18,188.2,3220.0,178.6,178.6474,178.4009,178.4198,3220.0
2019-06-06 11:45:00,188.22,188.24,187.77,187.77,3094.0,178.4388,178.4577,178.0122,178.0122,3094.0
2019-06-06 11:50:00,187.9,188.08,187.87,188.01,3187.0,178.1354,178.3061,178.107,178.2397,3187.0
2019-06-06 11:55:00,187.99,188.02,187.85,187.97,1700.0,178.2207,178.2492,178.088,178.2018,1700.0
2019-06-06 12:00:00,188.0,188.11,187.96,188.11,1900.0,178.2302,178.3345,178.1923,178.3345,1900.0
2019-06-06 12:05:00,188.13,188.18,188.09,188.11,2600.0,178.3535,178.4009,178.3155,178.3345,2600.0
2019-06-06 12:10:00,188.03,188.03,187.95,188.01,1400.0,178.2587,178.2587,178.1828,178.2397,1400.0
2019-06-06 12:15:00,188.04,188.19,188.04,188.13,1800.0,178.2681,178.4103,178.2681,178.3535,1800.0
2019-06-06 12:20:00,188.14,188.23,188.07,188.15,1600.0,178.3629,178.4483,178.2966,178.3724,1600.0
2019-06-06 12:25:00,188.22,188.23,188.12,188.13,1500.0,178.4388,178.4483,178.344,178.3535,1500.0
2019-06-06 12:30:00,188.14,188.18,188.1,188.1,300.0,178.3629,178.4009,178.325,178.325,300.0
2019-06-06 12:35:00,188.12,188.15,188.01,188.01,1600.0,178.344,178.3724,178.2397,178.2397,1600.0
2019-06-06 12:40:00,188.03,188.22,188.03,188.1,2921.0,178.2587,178.4388,178.2587,178.325,2921.0
2019-06-06 12:45:00,188.09,188.33,188.09,188.33,1400.0,178.3155,178.5431,178.3155,178.5431,1400.0
2019-06-06 12:50:00,188.28,188.46,188.25,188.29,5370.0,178.4957,178.6663,178.4672,178.5052,5370.0
2019-06-06 12:55:00,188.3,188.46,188.3,188.46,1702.0,178.5146,178.6663,178.5146,178.6663,1702.0
2019-06-06 13:00:00,188.43,188.53,188.42,188.47,1826.0,178.6379,178.7327,178.6284,178.6758,1826.0
2019-06-06 13:05:00,188.45,188.49,188.43,188.49,1900.0,178.6568,178.6948,178.6379,178.6948,1900.0
2019-06-06 13:10:00,188.43,188.64,188.41,188.64,2511.0,178.6379,178.837,178.6189,178.837,2511.0
2019-06-06 13:15:00,188.66,188.69,188.55,188.56,1800.0,178.8559,178.8844,178.7516,178.7611,1800.0
2019-06-06 13:20:00,188.44,188.54,188.38,188.46,3919.0,178.6474,178.7422,178.5905,178.6663,3919.0
2019-06-06 13:25:00,188.45,188.62,188.43,188.61,2000.0,178.6568,178.818,178.6379,178.8085,2000.0
2019-06-06 13:30:00,188.64,188.76,188.64,188.66,1515.0,178.837,178.9507,178.837,178.8559,1515.0
2019-06-06 13:35:00,188.66,188.72,188.56,188.65,1483.0,178.8559,178.9128,178.7611,178.8464,1483.0
2019-06-06 13:40:00,188.58,188.71,188.58,188.61,2131.0,178.7801,178.9033,178.7801,178.8085,2131.0
2019-06-06 13:45:00,188.57,188.58,188.57,188.58,200.0,178.7706,178.7801,178.7706,178.7801,200.0
2019-06-06 13:50:00,188.63,188.73,188.63,188.73,2053.0,178.8275,178.9223,178.8275,178.9223,2053.0
2019-06-06 13:55:00,188.73,188.81,188.71,188.8,1200.0,178.9223,178.9981,178.9033,178.9886,1200.0
2019-06-06 14:00:00,188.85,188.87,188.69,188.87,4131.0,179.036,179.055,178.8844,179.055,4131.0
2019-06-06 14:05:00,188.9,188.9,188.64,188.65,1358.0,179.0835,179.0835,178.837,178.8464,1358.0
2019-06-06 14:10:00,188.69,188.76,188.65,188.71,1100.0,178.8844,178.9507,178.8464,178.9033,1100.0
2019-06-06 14:15:00,188.69,188.69,188.6,188.6,531.0,178.8844,178.8844,178.799,178.799,531.0
2019-06-06 14:20:00,188.61,188.84,188.61,188.73,3099.0,178.8085,179.0266,178.8085,178.9223,3099.0
2019-06-06 14:25:00,188.72,188.72,188.59,188.7,3413.0,178.9128,178.9128,178.7896,178.8938,3413.0
2019-06-06 14:30:00,188.69,189.1,188.57,188.94,5752.0,178.8844,179.2731,178.7706,179.1214,5752.0
2019-06-06 14:35:00,188.88,188.9,188.74,188.79,1400.0,179.0645,179.0835,178.9318,178.9792,1400.0
2019-06-06 14:40:00,188.76,188.95,188.76,188.92,1413.0,178.9507,179.1309,178.9507,179.1024,1413.0
2019-06-06 14:45:00,188.97,188.97,188.7,188.7,3024.0,179.1498,179.1498,178.8938,178.8938,3024.0
2019-06-06 14:50:00,188.77,188.78,188.67,188.67,1878.0,178.9602,178.9697,178.8654,178.8654,1878.0
2019-06-06 14:55:00,188.66,188.72,188.56,188.72,2300.0,178.8559,178.9128,178.7611,178.9128,2300.0
2019-06-06 15:00:00,188.71,188.74,188.59,188.66,3287.0,178.9033,178.9318,178.7896,178.8559,3287.0
2019-06-06 15:05:00,188.72,188.85,188.63,188.68,5002.0,178.9128,179.036,178.8275,178.8749,5002.0
2019-06-06 15:10:00,188.65,188.87,188.64,188.87,3545.0,178.8464,179.055,178.837,179.055,3545.0
2019-06-06 15:15:00,188.82,189.11,188.82,189.0,5686.0,179.0076,179.2825,179.0076,179.1783,5686.0
2019-06-06 15:20:00,188.99,189.08,188.96,189.05,4438.0,179.1688,179.2541,179.1403,179.2257,4438.0
2019-06-06 15:25:00,189.08,189.18,189.04,189.12,6335.0,179.2541,179.3489,179.2162,179.292,6335.0
2019-06-06 15:30:00,189.04,189.6,188.99,189.53,7313.0,179.2162,179.7471,179.1688,179.6807,7313.0
2019-06-06 15:35:00,189.6,189.79,189.32,189.39,13120.0,179.7471,179.9272,179.4816,179.548,13120.0
2019-06-06 15:40:00,189.39,189.39,189.04,189.12,4669.0,179.548,179.548,179.2162,179.292,4669.0
2019-06-06 15:45:00,189.12,189.14,188.97,189.03,7801.0,179.292,179.311,179.1498,179.2067,7801.0
2019-06-06 15:50:00,189.12,189.19,188.81,188.86,11706.0,179.292,179.3584,178.9981,179.0455,11706.0
2019-06-06 15:55:00,188.88,189.04,188.76,188.94,30407.0,179.0645,179.2162,178.9507,179.1214,30407.0
2019-06-07 09:30:00,190.0,190.49,190.0,190.49,7514.0,180.1263,180.5908,180.1263,180.5908,7514.0
2019-06-07 09:35:00,190.46,191.1,190.45,190.82,2815.0,180.5624,181.1691,180.5529,180.9037,2815.0
2019-06-07 09:40:00,191.09,191.27,190.77,191.02,3000.0,181.1596,181.3303,180.8563,181.0933,3000.0
2019-06-07 09:45:00,191.0,191.29,190.89,191.22,1700.0,181.0743,181.3492,180.97,181.2829,1700.0
2019-06-07 09:50:00,191.09,191.09,190.88,190.88,1100.0,181.1596,181.1596,180.9606,180.9606,1100.0
2019-06-07 09:55:00,190.82,190.97,190.78,190.97,1034.0,180.9037,181.0459,180.8658,181.0459,1034.0
2019-06-07 10:00:00,190.96,191.3,190.96,191.17,2406.0,181.0364,181.3587,181.0364,181.2355,2406.0
2019-06-07 10:05:00,191.22,191.53,191.22,191.37,7549.0,181.2829,181.5768,181.2829,181.4251,7549.0
2019-06-07 10:10:00,191.26,191.27,190.79,190.85,2300.0,181.3208,181.3303,180.8752,180.9321,2300.0
2019-06-07 10:15:00,190.94,191.34,190.92,191.34,2678.0,181.0174,181.3967,180.9985,181.3967,2678.0
2019-06-07 10:20:00,191.17,191.17,190.7,190.7,3900.0,181.2355,181.2355,180.7899,180.7899,3900.0
2019-06-07 10:25:00,190.72,190.87,190.67,190.87,1700.0,180.8089,180.9511,180.7615,180.9511,1700.0
2019-06-07 10:30:00,190.98,191.33,190.98,191.23,1300.0,181.0554,181.3872,181.0554,181.2924,1300.0
2019-06-07 10:35:00,191.16,191.36,191.13,191.3,6000.0,181.226,181.4156,181.1976,181.3587,6000.0
2019-06-07 10:40:00,191.39,191.41,191.28,191.31,801.0,181.4441,181.463,181.3398,181.3682,801.0
2019-06-07 10:45:00,191.34,191.34,191.0,191.02,2300.0,181.3967,181.3967,181.0743,181.0933,2300.0
2019-06-07 10:50:00,190.93,191.06,190.89,191.06,2244.0,181.008,181.1312,180.97,181.1312,2244.0
2019-06-07 10:55:00,191.02,191.31,191.02,191.31,1850.0,181.0933,181.3682,181.0933,181.3682,1850.0
2019-06-07 11:00:00,191.29,191.48,191.2,191.25,2593.0,181.3492,181.5294,181.2639,181.3113,2593.0
2019-06-07 11:05:00,191.06,191.12,190.97,191.0,1633.0,181.1312,181.1881,181.0459,181.0743,1633.0
2019-06-07 11:10:00,190.9,191.0,190.72,190.72,3800.0,180.9795,181.0743,180.8089,180.8089,3800.0
2019-06-07 11:15:00,190.72,191.03,190.72,190.99,2200.0,180.8089,181.1028,180.8089,181.0648,2200.0
2019-06-07 11:20:00,190.87,191.0,190.83,190.83,2100.0,180.9511,181.0743,180.9132,180.9132,2100.0
2019-06-07 11:25:00,190.81,190.81,190.54,190.54,2800.0,180.8942,180.8942,180.6382,180.6382,2800.0
2019-06-07 11:30:00,190.58,190.58,190.36,190.36,4500.0,180.6761,180.6761,180.4676,180.4676,4500.0
2019-06-07 11:35:00,190.44,190.5,190.09,190.1,2634.0,180.5434,180.6003,180.2116,180.2211,2634.0
2019-06-07 11:40:00,190.17,190.27,190.11,190.23,2712.0,180.2875,180.3823,180.2306,180.3443,2712.0
2019-06-07 11:45:00,190.2,190.2,189.91,190.05,2738.0,180.3159,180.3159,180.041,180.1737,2738.0
2019-06-07 11:50:00,190.12,190.26,189.95,189.96,2300.0,180.2401,180.3728,180.0789,180.0884,2300.0
2019-06-07 11:55:00,190.1,190.33,190.1,190.15,2000.0,180.2211,180.4391,180.2211,180.2685,2000.0
2019-06-07 12:00:00,190.15,190.19,190.01,190.19,1300.0,180.2685,180.3064,180.1358,180.3064,1300.0
2019-06-07 12:05:00,190.25,190.32,190.15,190.32,1000.0,180.3633,180.4297,180.2685,180.4297,1000.0
2019-06-07 12:10:00,190.26,190.44,190.26,190.44,1000.0,180.3728,180.5434,180.3728,180.5434,1000.0
2019-06-07 12:15:00,190.37,190.41,190.29,190.38,1401.0,180.4771,180.515,180.4012,180.4865,1401.0
2019-06-07 12:20:00,190.35,190.57,190.33,190.5,1615.0,180.4581,180.6667,180.4391,180.6003,1615.0
2019-06-07 12:25:00,190.41,190.42,190.11,190.28,2600.0,180.515,180.5245,180.2306,180.3917,2600.0
2019-06-07 12:30:00,190.26,190.42,190.26,190.42,1500.0,180.3728,180.5245,180.3728,180.5245,1500.0
2019-06-07 12:35:00,190.44,190.44,190.16,190.28,2100.0,180.5434,180.5434,180.278,180.3917,2100.0
2019-06-07 12:40:00,190.31,190.36,190.31,190.36,700.0,180.4202,180.4676,180.4202,180.4676,700.0
2019-06-07 12:45:00,190.44,190.53,190.44,190.45,1200.0,180.5434,180.6287,180.5434,180.5529,1200.0
2019-06-07 12:50:00,190.5,190.51,190.19,190.29,2831.0,180.6003,180.6098,180.3064,180.4012,2831.0
2019-06-07 12:55:00,190.33,190.58,190.33,190.58,1705.0,180.4391,180.6761,180.4391,180.6761,1705.0
2019-06-07 13:00:00,190.75,190.75,190.54,190.68,1694.0,180.8373,180.8373,180.6382,180.7709,1694.0
2019-06-07 13:05:00,190.71,190.71,190.5,190.59,1600.0,180.7994,180.7994,180.6003,180.6856,1600.0
2019-06-07 13:10:00,190.65,190.68,190.55,190.68,2000.0,180.7425,180.7709,180.6477,180.7709,2000.0
2019-06-07 13:15:00,190.66,190.69,190.54,190.68,1916.0,180.752,180.7804,180.6382,180.7709,1916.0
2019-06-07 13:20:00,190.66,190.74,190.41,190.49,2847.0,180.752,180.8278,180.515,180.5908,2847.0
2019-06-07 13:25:00,190.59,190.65,190.53,190.56,1370.0,180.6856,180.7425,180.6287,180.6572,1370.0
2019-06-07 13:30:00,190.6,190.67,190.54,190.65,1384.0,180.6951,180.7615,180.6382,180.7425,1384.0
2019-06-07 13:35:00,190.73,190.73,190.57,190.58,1400.0,180.8184,180.8184,180.6667,180.6761,1400.0
2019-06-07 13:40:00,190.45,190.57,190.4,190.57,2883.0,180.5529,180.6667,180.5055,180.6667,2883.0
2019-06-07 13:45:00,190.49,190.49,190.28,190.28,1200.0,180.5908,180.5908,180.3917,180.3917,1200.0
2019-06-07 13:50:00,190.27,190.38,190.24,190.27,3501.0,180.3823,180.4865,180.3538,180.3823,3501.0
2019-06-07 13:55:00,190.31,190.42,190.3,190.42,2000.0,180.4202,180.5245,180.4107,180.5245,2000.0
2019-06-07 14:00:00,190.28,190.32,190.22,190.29,3300.0,180.3917,180.4297,180.3349,180.4012,3300.0
2019-06-07 14:05:00,190.3,190.4,190.22,190.4,1000.0,180.4107,180.5055,180.3349,180.5055,1000.0
2019-06-07 14:10:00,190.51,190.52,190.37,190.43,1800.0,180.6098,180.6193,180.4771,180.5339,1800.0
2019-06-07 14:15:00,190.43,190.43,190.19,190.19,1400.0,180.5339,180.5339,180.3064,180.3064,1400.0
2019-06-07 14:20:00,190.2,190.57,190.18,190.57,4254.0,180.3159,180.6667,180.2969,180.6667,4254.0
2019-06-07 14:25:00,190.56,190.57,190.27,190.27,1000.0,180.6572,180.6667,180.3823,180.3823,1000.0
2019-06-07 14:30:00,190.29,190.51,190.25,190.51,4958.0,180.4012,180.6098,180.3633,180.6098,4958.0
2019-06-07 14:35:00,190.48,190.5,190.36,190.39,1901.0,180.5813,180.6003,180.4676,180.496,1901.0
2019-06-07 14:40:00,190.39,190.45,190.29,190.29,2545.0,180.496,180.5529,180.4012,180.4012,2545.0
2019-06-07 14:45:00,190.31,190.31,190.06,190.06,3080.0,180.4202,180.4202,180.1832,180.1832,3080.0
2019-06-07 14:50:00,190.1,190.14,189.97,189.98,3589.0,180.2211,180.259,180.0978,180.1073,3589.0
2019-06-07 14:55:00,189.87,189.92,189.76,189.83,5501.0,180.003,180.0504,179.8988,179.9651,5501.0
2019-06-07 15:00:00,189.85,190.14,189.76,189.94,5599.0,179.9841,180.259,179.8988,180.0694,5599.0
2019-06-07 15:05:00,189.88,189.96,189.78,189.9,1708.0,180.0125,180.0884,179.9177,180.0315,1708.0
2019-06-07 15:10:00,189.88,189.94,189.8,189.88,5216.0,180.0125,180.0694,179.9367,180.0125,5216.0
2019-06-07 15:15:00,189.89,190.07,189.89,189.92,3150.0,180.022,180.1926,180.022,180.0504,3150.0
2019-06-07 15:20:00,189.94,190.14,189.92,190.12,6331.0,180.0694,180.259,180.0504,180.2401,6331.0
2019-06-07 15:25:00,190.1,190.23,190.04,190.07,5405.0,180.2211,180.3443,180.1642,180.1926,5405.0
2019-06-07 15:30:00,190.1,190.21,189.89,190.03,6916.0,180.2211,180.3254,180.022,180.1547,6916.0
2019-06-07 15:35:00,190.07,190.13,190.0,190.09,5512.0,180.1926,180.2495,180.1263,180.2116,5512.0
2019-06-07 15:40:00,190.09,190.26,190.03,190.03,9194.0,180.2116,180.3728,180.1547,180.1547,9194.0
2019-06-07 15:45:00,190.03,190.13,189.87,190.07,9034.0,180.1547,180.2495,180.003,180.1926,9034.0
2019-06-07 15:50:00,190.06,190.13,189.77,189.83,10590.0,180.1832,180.2495,179.9082,179.9651,10590.0
2019-06-07 15:55:00,189.87,190.14,189.83,189.83,20541.0,180.003,180.259,179.9651,179.9651,20541.0
2019-06-10 09:30:00,190.91,191.79,190.91,191.54,9465.0,180.989,181.8233,180.989,181.5863,9465.0
2019-06-10 09:35:00,191.31,191.31,190.85,190.91,2709.0,181.3682,181.3682,180.9321,180.989,2709.0
2019-06-10 09:40:00,191.03,191.82,191.02,191.31,8918.0,181.1028,181.8517,181.0933,181.3682,8918.0
2019-06-10 09:45:00,191.23,191.47,190.92,191.33,8567.0,181.2924,181.5199,180.9985,181.3872,8567.0
2019-06-10 09:50:00,191.32,191.32,190.66,190.98,3957.0,181.3777,181.3777,180.752,181.0554,3957.0
2019-06-10 09:55:00,190.98,191.04,190.82,191.04,4772.0,181.0554,181.1122,180.9037,181.1122,4772.0
2019-06-10 10:00:00,191.01,191.75,191.01,191.75,4818.0,181.0838,181.7853,181.0838,181.7853,4818.0
2019-06-10 10:05:00,191.75,192.08,191.73,191.99,4467.0,181.7853,182.0982,181.7664,182.0129,4467.0
2019-06-10 10:10:00,191.96,191.96,191.47,191.57,5305.0,181.9844,181.9844,181.5199,181.6147,5305.0
2019-06-10 10:15:00,191.46,191.56,191.41,191.56,2687.0,181.5104,181.6052,181.463,181.6052,2687.0
2019-06-10 10:20:00,191.53,191.53,191.06,191.08,3767.0,181.5768,181.5768,181.1312,181.1502,3767.0
2019-06-10 10:25:00,191.19,191.24,191.0,191.22,10192.0,181.2544,181.3018,181.0743,181.2829,10192.0
2019-06-10 10:30:00,191.33,191.45,191.17,191.45,2000.0,181.3872,181.5009,181.2355,181.5009,2000.0
2019-06-10 10:35:00,191.49,191.63,191.32,191.32,2500.0,181.5389,181.6716,181.3777,181.3777,2500.0
2019-06-10 10:40:00,191.43,191.92,191.36,191.81,4135.0,181.482,181.9465,181.4156,181.8422,4135.0
2019-06-10 10:45:00,191.86,191.95,191.71,191.93,5326.0,181.8896,181.975,181.7474,181.956,5326.0
2019-06-10 10:50:00,191.92,192.02,191.8,191.8,4156.0,181.9465,182.0413,181.8327,181.8327,4156.0
2019-06-10 10:55:00,191.74,191.8,191.59,191.61,5130.0,181.7759,181.8327,181.6337,181.6526,5130.0
2019-06-10 11:00:00,191.68,191.94,191.67,191.9,9214.0,181.719,181.9655,181.7095,181.9275,9214.0
2019-06-10 11:05:00,191.88,192.26,191.85,192.26,4429.0,181.9086,182.2688,181.8801,182.2688,4429.0
2019-06-10 11:10:00,192.23,192.54,192.23,192.28,6474.0,182.2404,182.5343,182.2404,182.2878,6474.0
2019-06-10 11:15:00,192.28,192.51,192.21,192.51,3710.0,182.2878,182.5059,182.2214,182.5059,3710.0
2019-06-10 11:20:00,192.46,192.55,192.34,192.5,4659.0,182.4584,182.5438,182.3447,182.4964,4659.0
2019-06-10 11:25:00,192.41,192.56,192.35,192.55,4299.0,182.411,182.5533,182.3542,182.5438,4299.0
2019-06-10 11:30:00,192.55,192.82,192.54,192.72,5427.0,182.5438,182.7997,182.5343,182.7049,5427.0
2019-06-10 11:35:00,192.75,192.83,192.63,192.64,5200.0,182.7334,182.8092,182.6196,182.6291,5200.0
2019-06-10 11:40:00,192.63,193.09,192.62,192.97,4460.0,182.6196,183.0557,182.6101,182.9419,4460.0
2019-06-10 11:45:00,192.99,192.99,192.72,192.96,8308.0,182.9609,182.9609,182.7049,182.9325,8308.0
2019-06-10 11:50:00,193.01,193.05,192.74,192.75,4993.0,182.9799,183.0178,182.7239,182.7334,4993.0
2019-06-10 11:55:00,192.72,192.8,192.47,192.67,6986.0,182.7049,182.7808,182.4679,182.6575,6986.0
2019-06-10 12:00:00,192.6,192.64,192.31,192.4,5234.0,182.5912,182.6291,182.3162,182.4016,5234.0
2019-06-10 12:05:00,192.49,192.59,192.39,192.47,8032.0,182.4869,182.5817,182.3921,182.4679,8032.0
2019-06-10 12:10:00,192.4,192.55,192.31,192.31,4470.0,182.4016,182.5438,182.3162,182.3162,4470.0
2019-06-10 12:15:00,192.29,192.45,192.21,192.27,5741.0,182.2973,182.449,182.2214,182.2783,5741.0
2019-06-10 12:20:00,192.24,192.24,191.9,191.93,3844.0,182.2499,182.2499,181.9275,181.956,3844.0
2019-06-10 12:25:00,191.99,192.04,191.83,191.83,3352.0,182.0129,182.0603,181.8612,181.8612,3352.0
2019-06-10 12:30:00,191.77,191.83,191.53,191.64,5221.0,181.8043,181.8612,181.5768,181.6811,5221.0
2019-06-10 12:35:00,191.62,191.66,191.5,191.66,2671.0,181.6621,181.7,181.5483,181.7,2671.0
2019-06-10 12:40:00,191.65,191.79,191.6,191.69,5813.0,181.6905,181.8233,181.6431,181.7285,5813.0
2019-06-10 12:45:00,191.67,191.69,191.48,191.48,6197.0,181.7095,181.7285,181.5294,181.5294,6197.0
2019-06-10 12:50:00,191.48,191.56,191.31,191.38,2100.0,181.5294,181.6052,181.3682,181.4346,2100.0
2019-06-10 12:55:00,191.33,191.49,191.32,191.32,4692.0,181.3872,181.5389,181.3777,181.3777,4692.0
2019-06-10 13:00:00,191.39,191.77,191.39,191.77,4754.0,181.4441,181.8043,181.4441,181.8043,4754.0
2019-06-10 13:05:00,191.68,191.89,191.52,191.89,3367.0,181.719,181.9181,181.5673,181.9181,3367.0
2019-06-10 13:10:00,191.8,191.99,191.76,191.89,3426.0,181.8327,182.0129,181.7948,181.9181,3426.0
2019-06-10 13:15:00,191.9,191.91,191.67,191.67,3832.0,181.9275,181.937,181.7095,181.7095,3832.0
2019-06-10 13:20:00,191.62,191.64,191.57,191.63,2002.0,181.6621,181.6811,181.6147,181.6716,2002.0
2019-06-10 13:25:00,191.59,191.8,191.59,191.8,5237.0,181.6337,181.8327,181.6337,181.8327,5237.0
2019-06-10 13:30:00,191.87,191.98,191.78,191.9,5100.0,181.8991,182.0034,181.8138,181.9275,5100.0
2019-06-10 13:35:00,191.92,191.99,191.81,191.87,2055.0,181.9465,182.0129,181.8422,181.8991,2055.0
2019-06-10 13:40:00,191.91,192.05,191.91,191.92,5526.0,181.937,182.0698,181.937,181.9465,5526.0
2019-06-10 13:45:00,191.92,191.98,191.82,191.86,2955.0,181.9465,182.0034,181.8517,181.8896,2955.0
2019-06-10 13:50:00,191.89,191.9,191.72,191.83,7921.0,181.9181,181.9275,181.7569,181.8612,7921.0
2019-06-10 13:55:00,191.79,192.05,191.79,191.95,3400.0,181.8233,182.0698,181.8233,181.975,3400.0
2019-06-10 14:00:00,191.96,191.96,191.59,191.75,6612.0,181.9844,181.9844,181.6337,181.7853,6612.0
2019-06-10 14:05:00,191.73,191.82,191.64,191.74,4627.0,181.7664,181.8517,181.6811,181.7759,4627.0
2019-06-10 14:10:00,191.74,191.86,191.63,191.65,8279.0,181.7759,181.8896,181.6716,181.6905,8279.0
2019-06-10 14:15:00,191.68,191.7,191.54,191.63,7121.0,181.719,181.7379,181.5863,181.6716,7121.0
2019-06-10 14:20:00,191.64,192.07,191.63,192.07,4650.0,181.6811,182.0887,181.6716,182.0887,4650.0
2019-06-10 14:25:00,191.98,192.35,191.94,192.34,8724.0,182.0034,182.3542,181.9655,182.3447,8724.0
2019-06-10 14:30:00,192.29,192.36,192.22,192.36,7235.0,182.2973,182.3636,182.2309,182.3636,7235.0
2019-06-10 14:35:00,192.29,192.51,192.21,192.45,10236.0,182.2973,182.5059,182.2214,182.449,10236.0
2019-06-10 14:40:00,192.4,192.55,192.34,192.4,4756.0,182.4016,182.5438,182.3447,182.4016,4756.0
2019-06-10 14:45:00,192.4,192.61,192.4,192.46,5411.0,182.4016,182.6007,182.4016,182.4584,5411.0
2019-06-10 14:50:00,192.52,192.6,192.42,192.43,5217.0,182.5153,182.5912,182.4205,182.43,5217.0
2019-06-10 14:55:00,192.42,192.52,192.38,192.4,5058.0,182.4205,182.5153,182.3826,182.4016,5058.0
2019-06-10 15:00:00,192.29,192.37,192.14,192.2,5582.0,182.2973,182.3731,182.1551,182.212,5582.0
2019-06-10 15:05:00,192.16,192.44,192.13,192.43,6792.0,182.174,182.4395,182.1456,182.43,6792.0
2019-06-10 15:10:00,192.42,192.42,192.18,192.21,5898.0,182.4205,182.4205,182.193,182.2214,5898.0
2019-06-10 15:15:00,192.25,192.51,192.15,192.51,9461.0,182.2594,182.5059,182.1646,182.5059,9461.0
2019-06-10 15:20:00,192.57,192.62,192.45,192.57,10758.0,182.5627,182.6101,182.449,182.5627,10758.0
2019-06-10 15:25:00,192.56,192.56,192.35,192.4,12000.0,182.5533,182.5533,182.3542,182.4016,12000.0
2019-06-10 15:30:00,192.37,192.49,192.2,192.24,9292.0,182.3731,182.4869,182.212,182.2499,9292.0
2019-06-10 15:35:00,192.23,192.28,191.98,192.07,10705.0,182.2404,182.2878,182.0034,182.0887,10705.0
2019-06-10 15:40:00,192.07,192.18,191.93,192.1,8464.0,182.0887,182.193,181.956,182.1172,8464.0
2019-06-10 15:45:00,192.15,192.24,191.97,192.09,13414.0,182.1646,182.2499,181.9939,182.1077,13414.0
2019-06-10 15:50:00,192.1,192.26,191.96,192.17,18552.0,182.1172,182.2688,181.9844,182.1835,18552.0
2019-06-10 15:55:00,192.17,192.19,191.88,191.94,34069.0,182.1835,182.2025,181.9086,181.9655,34069.0
2019-06-11 09:30:00,193.21,193.21,192.27,193.04,9981.0,183.1695,183.1695,182.2783,183.0083,9981.0
2019-06-11 09:35:00,193.04,193.04,191.77,192.2,6135.0,183.0083,183.0083,181.8043,182.212,6135.0
2019-06-11 09:40:00,192.21,192.46,192.18,192.18,500.0,182.2214,182.4584,182.193,182.193,500.0
2019-06-11 09:45:00,191.98,191.98,191.3,191.75,10564.0,182.0034,182.0034,181.3587,181.7853,10564.0
2019-06-11 09:50:00,191.72,191.93,191.71,191.86,600.0,181.7569,181.956,181.7474,181.8896,600.0
2019-06-11 09:55:00,191.96,191.98,191.75,191.75,1100.0,181.9844,182.0034,181.7853,181.7853,1100.0
2019-06-11 10:00:00,191.72,191.9,191.63,191.89,1608.0,181.7569,181.9275,181.6716,181.9181,1608.0
2019-06-11 10:05:00,191.98,191.98,190.97,191.2,2826.0,182.0034,182.0034,181.0459,181.2639,2826.0
2019-06-11 10:10:00,191.27,191.27,190.84,191.09,1900.0,181.3303,181.3303,180.9226,181.1596,1900.0
2019-06-11 10:15:00,191.09,191.2,191.02,191.19,1901.0,181.1596,181.2639,181.0933,181.2544,1901.0
2019-06-11 10:20:00,191.22,191.39,191.02,191.02,1500.0,181.2829,181.4441,181.0933,181.0933,1500.0
2019-06-11 10:25:00,191.01,191.21,191.01,191.21,2400.0,181.0838,181.2734,181.0838,181.2734,2400.0
2019-06-11 10:30:00,191.28,191.28,191.04,191.04,1918.0,181.3398,181.3398,181.1122,181.1122,1918.0
2019-06-11 10:35:00,190.9,190.9,190.49,190.59,1718.0,180.9795,180.9795,180.5908,180.6856,1718.0
2019-06-11 10:40:00,190.66,190.66,190.33,190.4,1250.0,180.752,180.752,180.4391,180.5055,1250.0
2019-06-11 10:45:00,190.26,190.42,190.26,190.29,600.0,180.3728,180.5245,180.3728,180.4012,600.0
2019-06-11 10:50:00,190.3,190.46,190.18,190.36,1400.0,180.4107,180.5624,180.2969,180.4676,1400.0
2019-06-11 10:55:00,190.25,190.58,190.25,190.47,6384.0,180.3633,180.6761,180.3633,180.5719,6384.0
2019-06-11 11:00:00,190.35,190.46,190.23,190.23,4411.0,180.4581,180.5624,180.3443,180.3443,4411.0
2019-06-11 11:05:00,190.23,190.37,190.21,190.26,1800.0,180.3443,180.4771,180.3254,180.3728,1800.0
2019-06-11 11:10:00,190.18,190.4,190.0,190.4,3000.0,180.2969,180.5055,180.1263,180.5055,3000.0
2019-06-11 11:15:00,190.3,190.4,190.1,190.29,2223.0,180.4107,180.5055,180.2211,180.4012,2223.0
2019-06-11 11:20:00,190.36,190.36,190.05,190.16,2100.0,180.4676,180.4676,180.1737,180.278,2100.0
2019-06-11 11:25:00,190.26,190.26,189.8,189.89,4182.0,180.3728,180.3728,179.9367,180.022,4182.0
2019-06-11 11:30:00,189.92,189.95,189.51,189.62,2700.0,180.0504,180.0789,179.6618,179.766,2700.0
2019-06-11 11:35:00,189.65,189.71,189.21,189.21,2200.0,179.7945,179.8514,179.3773,179.3773,2200.0
2019-06-11 11:40:00,189.28,189.31,189.09,189.26,2300.0,179.4437,179.4721,179.2636,179.4247,2300.0
2019-06-11 11:45:00,189.21,189.61,189.21,189.38,4654.0,179.3773,179.7566,179.3773,179.5385,4654.0
2019-06-11 11:50:00,189.33,189.72,189.33,189.67,9936.0,179.4911,179.8608,179.4911,179.8134,9936.0
2019-06-11 11:55:00,189.7,189.7,189.17,189.17,4568.0,179.8419,179.8419,179.3394,179.3394,4568.0
2019-06-11 12:00:00,189.11,189.16,188.66,188.81,3026.0,179.2825,179.3299,178.8559,178.9981,3026.0
2019-06-11 12:05:00,188.79,188.85,188.67,188.71,2100.0,178.9792,179.036,178.8654,178.9033,2100.0
2019-06-11 12:10:00,188.75,188.91,188.74,188.91,1660.0,178.9412,179.0929,178.9318,179.0929,1660.0
2019-06-11 12:15:00,188.78,189.13,188.77,189.02,3400.0,178.9697,179.3015,178.9602,179.1972,3400.0
2019-06-11 12:20:00,189.01,189.1,188.95,188.96,1500.0,179.1877,179.2731,179.1309,179.1403,1500.0
2019-06-11 12:25:00,188.97,188.97,188.56,188.56,2920.0,179.1498,179.1498,178.7611,178.7611,2920.0
2019-06-11 12:30:00,188.56,188.83,188.44,188.81,6262.0,178.7611,179.0171,178.6474,178.9981,6262.0
2019-06-11 12:35:00,188.83,188.83,188.69,188.69,4200.0,179.0171,179.0171,178.8844,178.8844,4200.0
2019-06-11 12:40:00,188.71,188.79,188.59,188.75,2400.0,178.9033,178.9792,178.7896,178.9412,2400.0
2019-06-11 12:45:00,188.64,188.75,188.54,188.54,1200.0,178.837,178.9412,178.7422,178.7422,1200.0
2019-06-11 12:50:00,188.53,188.56,188.32,188.32,3189.0,178.7327,178.7611,178.5336,178.5336,3189.0
2019-06-11 12:55:00,188.14,188.26,188.09,188.14,2800.0,178.3629,178.4767,178.3155,178.3629,2800.0
2019-06-11 13:00:00,188.04,188.3,187.88,188.14,3100.0,178.2681,178.5146,178.1165,178.3629,3100.0
2019-06-11 13:05:00,188.13,188.31,188.13,188.31,1674.0,178.3535,178.5241,178.3535,178.5241,1674.0
2019-06-11 13:10:00,188.2,188.34,188.2,188.34,1003.0,178.4198,178.5526,178.4198,178.5526,1003.0
2019-06-11 13:15:00,188.48,188.61,188.48,188.56,2430.0,178.6853,178.8085,178.6853,178.7611,2430.0
2019-06-11 13:20:00,188.56,188.56,188.21,188.21,3174.0,178.7611,178.7611,178.4293,178.4293,3174.0
2019-06-11 13:25:00,188.17,188.19,188.0,188.0,3700.0,178.3914,178.4103,178.2302,178.2302,3700.0
2019-06-11 13:30:00,187.95,188.15,187.86,188.12,4059.0,178.1828,178.3724,178.0975,178.344,4059.0
2019-06-11 13:35:00,188.17,188.39,188.16,188.31,1200.0,178.3914,178.6,178.3819,178.5241,1200.0
2019-06-11 13:40:00,188.31,188.31,188.1,188.14,3102.0,178.5241,178.5241,178.325,178.3629,3102.0
2019-06-11 13:45:00,188.09,188.22,188.03,188.2,4782.0,178.3155,178.4388,178.2587,178.4198,4782.0
2019-06-11 13:50:00,188.24,188.7,188.24,188.7,5956.0,178.4577,178.8938,178.4577,178.8938,5956.0
2019-06-11 13:55:00,188.85,189.14,188.85,189.08,5824.0,179.036,179.311,179.036,179.2541,5824.0
2019-06-11 14:00:00,189.17,189.56,189.17,189.54,4001.0,179.3394,179.7092,179.3394,179.6902,4001.0
2019-06-11 14:05:00,189.54,189.57,189.26,189.49,8000.0,179.6902,179.7186,179.4247,179.6428,8000.0
2019-06-11 14:10:00,189.52,189.52,189.26,189.48,6653.0,179.6712,179.6712,179.4247,179.6333,6653.0
2019-06-11 14:15:00,189.47,189.58,189.37,189.52,3622.0,179.6238,179.7281,179.529,179.6712,3622.0
2019-06-11 14:20:00,189.52,189.71,189.48,189.58,8206.0,179.6712,179.8514,179.6333,179.7281,8206.0
2019-06-11 14:25:00,189.55,189.69,189.39,189.61,2900.0,179.6997,179.8324,179.548,179.7566,2900.0
2019-06-11 14:30:00,189.6,189.61,189.45,189.45,2300.0,179.7471,179.7566,179.6049,179.6049,2300.0
2019-06-11 14:35:00,189.38,189.44,189.1,189.12,4382.0,179.5385,179.5954,179.2731,179.292,4382.0
2019-06-11 14:40:00,189.12,189.38,189.05,189.33,6919.0,179.292,179.5385,179.2257,179.4911,6919.0
2019-06-11 14:45:00,189.26,189.26,189.01,189.15,2800.0,179.4247,179.4247,179.1877,179.3205,2800.0
2019-06-11 14:50:00,189.21,189.28,189.14,189.26,3805.0,179.3773,179.4437,179.311,179.4247,3805.0
2019-06-11 14:55:00,189.23,189.44,189.19,189.42,5815.0,179.3963,179.5954,179.3584,179.5764,5815.0
2019-06-11 15:00:00,189.35,189.36,189.04,189.08,9500.0,179.5101,179.5195,179.2162,179.2541,9500.0
2019-06-11 15:05:00,189.15,189.32,189.15,189.32,3200.0,179.3205,179.4816,179.3205,179.4816,3200.0
2019-06-11 15:10:00,189.32,189.36,189.25,189.28,3332.0,179.4816,179.5195,179.4153,179.4437,3332.0
2019-06-11 15:15:00,189.3,189.37,189.24,189.31,11706.0,179.4627,179.529,179.4058,179.4721,11706.0
2019-06-11 15:20:00,189.3,189.41,189.14,189.3,8243.0,179.4627,179.5669,179.311,179.4627,8243.0
2019-06-11 15:25:00,189.3,189.3,189.19,189.26,4700.0,179.4627,179.4627,179.3584,179.4247,4700.0
2019-06-11 15:30:00,189.22,189.66,189.11,189.66,6197.0,179.3868,179.804,179.2825,179.804,6197.0
2019-06-11 15:35:00,189.64,189.65,189.43,189.44,8519.0,179.785,179.7945,179.5859,179.5954,8519.0
2019-06-11 15:40:00,189.52,189.98,189.48,189.87,9794.0,179.6712,180.1073,179.6333,180.003,9794.0
2019-06-11 15:45:00,189.87,189.99,189.69,189.69,12500.0,180.003,180.1168,179.8324,179.8324,12500.0
2019-06-11 15:50:00,189.7,189.88,189.62,189.81,19187.0,179.8419,180.0125,179.766,179.9462,19187.0
2019-06-11 15:55:00,189.77,189.99,189.75,189.9,24579.0,179.9082,180.1168,179.8893,180.0315,24579.0
2019-06-12 09:30:00,189.48,189.94,188.49,189.28,7537.0,179.6333,180.0694,178.6948,179.4437,7537.0
2019-06-12 09:35:00,188.98,189.31,188.96,189.26,3239.0,179.1593,179.4721,179.1403,179.4247,3239.0
2019-06-12 09:40:00,189.33,190.21,189.32,189.95,3968.0,179.4911,180.3254,179.4816,180.0789,3968.0
2019-06-12 09:45:00,190.01,190.3,190.01,190.18,4000.0,180.1358,180.4107,180.1358,180.2969,4000.0
2019-06-12 09:50:00,190.07,190.07,189.48,189.49,4214.0,180.1926,180.1926,179.6333,179.6428,4214.0
2019-06-12 09:55:00,189.5,189.74,189.37,189.57,3641.0,179.6523,179.8798,179.529,179.7186,3641.0
2019-06-12 10:00:00,189.53,189.94,189.52,189.91,2450.0,179.6807,180.0694,179.6712,180.041,2450.0
2019-06-12 10:05:00,189.9,189.9,189.37,189.43,3695.0,180.0315,180.0315,179.529,179.5859,3695.0
2019-06-12 10:10:00,189.46,189.86,189.46,189.62,2652.0,179.6143,179.9936,179.6143,179.766,2652.0
2019-06-12 10:15:00,189.72,189.98,189.67,189.7,2100.0,179.8608,180.1073,179.8134,179.8419,2100.0
2019-06-12 10:20:00,189.67,190.16,189.47,189.82,10817.0,179.8134,180.278,179.6238,179.9556,10817.0
2019-06-12 10:25:00,189.7,189.98,189.7,189.75,2254.0,179.8419,180.1073,179.8419,179.8893,2254.0
2019-06-12 10:30:00,189.82,190.07,189.62,189.98,3636.0,179.9556,180.1926,179.766,180.1073,3636.0
2019-06-12 10:35:00,190.05,190.61,190.04,190.52,3945.0,180.1737,180.7046,180.1642,180.6193,3945.0
2019-06-12 10:40:00,190.51,190.58,190.18,190.26,1487.0,180.6098,180.6761,180.2969,180.3728,1487.0
2019-06-12 10:45:00,190.25,190.51,190.25,190.44,3301.0,180.3633,180.6098,180.3633,180.5434,3301.0
2019-06-12 10:50:00,190.31,190.39,190.26,190.27,3200.0,180.4202,180.496,180.3728,180.3823,3200.0
2019-06-12 10:55:00,190.23,190.36,190.23,190.28,2400.0,180.3443,180.4676,180.3443,180.3917,2400.0
2019-06-12 11:00:00,190.19,190.34,189.94,190.13,2500.0,180.3064,180.4486,180.0694,180.2495,2500.0
2019-06-12 11:05:00,190.07,190.17,189.87,190.0,3908.0,180.1926,180.2875,180.003,180.1263,3908.0
2019-06-12 11:10:00,190.01,190.12,189.78,189.91,4420.0,180.1358,180.2401,179.9177,180.041,4420.0
2019-06-12 11:15:00,189.93,190.14,189.93,190.08,3700.0,180.0599,180.259,180.0599,180.2021,3700.0
2019-06-12 11:20:00,190.09,190.11,189.93,190.11,2400.0,180.2116,180.2306,180.0599,180.2306,2400.0
2019-06-12 11:25:00,190.22,190.27,189.95,190.13,4600.0,180.3349,180.3823,180.0789,180.2495,4600.0
2019-06-12 11:30:00,190.12,190.16,190.07,190.11,2300.0,180.2401,180.278,180.1926,180.2306,2300.0
2019-06-12 11:35:00,190.04,190.04,189.78,189.78,1899.0,180.1642,180.1642,179.9177,179.9177,1899.0
2019-06-12 11:40:00,189.82,190.02,189.75,189.81,3800.0,179.9556,180.1452,179.8893,179.9462,3800.0
2019-06-12 11:45:00,189.84,189.92,189.71,189.73,2900.0,179.9746,180.0504,179.8514,179.8703,2900.0
2019-06-12 11:50:00,189.88,189.96,189.59,189.61,3638.0,180.0125,180.0884,179.7376,179.7566,3638.0
2019-06-12 11:55:00,189.66,189.81,189.66,189.68,3500.0,179.804,179.9462,179.804,179.8229,3500.0
2019-06-12 12:00:00,189.7,189.8,189.63,189.64,7064.0,179.8419,179.9367,179.7755,179.785,7064.0
2019-06-12 12:05:00,189.71,189.9,189.67,189.87,4399.0,179.8514,180.0315,179.8134,180.003,4399.0
2019-06-12 12:10:00,189.68,189.69,189.53,189.57,3300.0,179.8229,179.8324,179.6807,179.7186,3300.0
2019-06-12 12:15:00,189.51,189.72,189.5,189.62,3422.0,179.6618,179.8608,179.6523,179.766,3422.0
2019-06-12 12:20:00,189.59,189.91,189.45,189.91,3362.0,179.7376,180.041,179.6049,180.041,3362.0
2019-06-12 12:25:00,189.83,189.99,189.81,189.86,1768.0,179.9651,180.1168,179.9462,179.9936,1768.0
2019-06-12 12:30:00,189.96,190.01,189.85,189.92,2064.0,180.0884,180.1358,179.9841,180.0504,2064.0
2019-06-12 12:35:00,189.89,189.89,189.81,189.87,2128.0,180.022,180.022,179.9462,180.003,2128.0
2019-06-12 12:40:00,189.88,189.92,189.82,189.86,4100.0,180.0125,180.0504,179.9556,179.9936,4100.0
2019-06-12 12:45:00,189.94,190.26,189.94,190.26,2200.0,180.0694,180.3728,180.0694,180.3728,2200.0
2019-06-12 12:50:00,190.28,190.28,190.15,190.24,3768.0,180.3917,180.3917,180.2685,180.3538,3768.0
2019-06-12 12:55:00,190.21,190.37,190.19,190.37,3000.0,180.3254,180.4771,180.3064,180.4771,3000.0
2019-06-12 13:00:00,190.37,190.43,190.33,190.37,2801.0,180.4771,180.5339,180.4391,180.4771,2801.0
2019-06-12 13:05:00,190.39,190.44,190.28,190.28,3627.0,180.496,180.5434,180.3917,180.3917,3627.0
2019-06-12 13:10:00,190.25,190.34,190.21,190.27,2600.0,180.3633,180.4486,180.3254,180.3823,2600.0
2019-06-12 13:15:00,190.21,190.26,190.2,190.22,1601.0,180.3254,180.3728,180.3159,180.3349,1601.0
2019-06-12 13:20:00,190.27,190.41,190.2,190.3,3004.0,180.3823,180.515,180.3159,180.4107,3004.0
2019-06-12 13:25:00,190.25,190.46,190.17,190.45,2427.0,180.3633,180.5624,180.2875,180.5529,2427.0
2019-06-12 13:30:00,190.45,190.46,190.28,190.45,3100.0,180.5529,180.5624,180.3917,180.5529,3100.0
2019-06-12 13:35:00,190.47,190.47,190.24,190.3,3600.0,180.5719,180.5719,180.3538,180.4107,3600.0
2019-06-12 13:40:00,190.24,190.3,190.2,190.2,2714.0,180.3538,180.4107,180.3159,180.3159,2714.0
2019-06-12 13:45:00,190.22,190.49,190.22,190.49,2200.0,180.3349,180.5908,180.3349,180.5908,2200.0
2019-06-12 13:50:00,190.54,190.54,190.41,190.5,3395.0,180.6382,180.6382,180.515,180.6003,3395.0
2019-06-12 13:55:00,190.56,190.69,190.52,190.52,2465.0,180.6572,180.7804,180.6193,180.6193,2465.0
2019-06-12 14:00:00,190.53,190.7,190.51,190.51,4432.0,180.6287,180.7899,180.6098,180.6098,4432.0
2019-06-12 14:05:00,190.54,190.67,190.54,190.56,2710.0,180.6382,180.7615,180.6382,180.6572,2710.0
2019-06-12 14:10:00,190.6,190.7,190.6,190.65,4432.0,180.6951,180.7899,180.6951,180.7425,4432.0
2019-06-12 14:15:00,190.65,190.66,190.43,190.43,5200.0,180.7425,180.752,180.5339,180.5339,5200.0
2019-06-12 14:20:00,190.43,190.5,190.33,190.49,6447.0,180.5339,180.6003,180.4391,180.5908,6447.0
2019-06-12 14:25:00,190.49,190.55,190.44,190.49,1700.0,180.5908,180.6477,180.5434,180.5908,1700.0
2019-06-12 14:30:00,190.45,190.64,190.44,190.55,4459.0,180.5529,180.733,180.5434,180.6477,4459.0
2019-06-12 14:35:00,190.61,190.77,190.61,190.67,4432.0,180.7046,180.8563,180.7046,180.7615,4432.0
2019-06-12 14:40:00,190.7,190.9,190.7,190.86,3770.0,180.7899,180.9795,180.7899,180.9416,3770.0
2019-06-12 14:45:00,190.83,191.0,190.83,191.0,4100.0,180.9132,181.0743,180.9132,181.0743,4100.0
2019-06-12 14:50:00,191.04,191.05,190.9,190.95,3136.0,181.1122,181.1217,180.9795,181.0269,3136.0
2019-06-12 14:55:00,190.91,191.01,190.9,190.95,12400.0,180.989,181.0838,180.9795,181.0269,12400.0
2019-06-12 15:00:00,190.96,190.99,190.88,190.96,15020.0,181.0364,181.0648,180.9606,181.0364,15020.0
2019-06-12 15:05:00,190.94,191.21,190.9,191.19,6962.0,181.0174,181.2734,180.9795,181.2544,6962.0
2019-06-12 15:10:00,191.19,191.23,191.11,191.16,4125.0,181.2544,181.2924,181.1786,181.226,4125.0
2019-06-12 15:15:00,191.16,191.16,190.95,190.99,6700.0,181.226,181.226,181.0269,181.0648,6700.0
2019-06-12 15:20:00,191.0,191.14,190.99,190.99,4248.0,181.0743,181.207,181.0648,181.0648,4248.0
2019-06-12 15:25:00,191.02,191.17,191.02,191.06,5139.0,181.0933,181.2355,181.0933,181.1312,5139.0
2019-06-12 15:30:00,191.06,191.16,190.94,190.94,5000.0,181.1312,181.226,181.0174,181.0174,5000.0
2019-06-12 15:35:00,190.95,191.01,190.87,190.93,16546.0,181.0269,181.0838,180.9511,181.008,16546.0
2019-06-12 15:40:00,190.88,191.05,190.85,190.85,15721.0,180.9606,181.1217,180.9321,180.9321,15721.0
2019-06-12 15:45:00,190.83,191.0,190.83,190.9,18317.0,180.9132,181.0743,180.9132,180.9795,18317.0
2019-06-12 15:50:00,190.93,191.1,190.88,190.93,21110.0,181.008,181.1691,180.9606,181.008,21110.0
2019-06-12 15:55:00,190.93,190.98,190.7,190.87,35217.0,181.008,181.0554,180.7899,180.9511,35217.0
2019-06-13 09:30:00,191.73,191.73,190.8,191.4,5270.0,181.7664,181.7664,180.8847,181.4535,5270.0
2019-06-13 09:35:00,191.49,191.88,191.26,191.36,4000.0,181.5389,181.9086,181.3208,181.4156,4000.0
2019-06-13 09:40:00,191.42,191.42,190.18,190.18,5121.0,181.4725,181.4725,180.2969,180.2969,5121.0
2019-06-13 09:45:00,190.2,190.27,189.64,189.72,4977.0,180.3159,180.3823,179.785,179.8608,4977.0
2019-06-13 09:50:00,189.74,190.49,189.38,189.38,5100.0,179.8798,180.5908,179.5385,179.5385,5100.0
2019-06-13 09:55:00,189.6,190.04,189.57,189.96,4689.0,179.7471,180.1642,179.7186,180.0884,4689.0
2019-06-13 10:00:00,189.9,190.16,189.71,190.1,17253.0,180.0315,180.278,179.8514,180.2211,17253.0
2019-06-13 10:05:00,190.09,190.15,189.83,189.92,3292.0,180.2116,180.2685,179.9651,180.0504,3292.0
2019-06-13 10:10:00,189.79,190.11,189.77,190.1,2900.0,179.9272,180.2306,179.9082,180.2211,2900.0
2019-06-13 10:15:00,189.99,190.11,189.85,190.0,6131.0,180.1168,180.2306,179.9841,180.1263,6131.0
2019-06-13 10:20:00,190.16,190.43,190.16,190.43,1200.0,180.278,180.5339,180.278,180.5339,1200.0
2019-06-13 10:25:00,190.61,190.61,190.1,190.34,2300.0,180.7046,180.7046,180.2211,180.4486,2300.0
2019-06-13 10:30:00,190.41,190.41,190.05,190.31,2578.0,180.515,180.515,180.1737,180.4202,2578.0
2019-06-13 10:35:00,190.38,190.84,190.37,190.84,3001.0,180.4865,180.9226,180.4771,180.9226,3001.0
2019-06-13 10:40:00,190.77,190.81,190.44,190.6,2667.0,180.8563,180.8942,180.5434,180.6951,2667.0
2019-06-13 10:45:00,190.64,190.78,190.47,190.78,3202.0,180.733,180.8658,180.5719,180.8658,3202.0
2019-06-13 10:50:00,190.73,190.74,190.52,190.64,5554.0,180.8184,180.8278,180.6193,180.733,5554.0
2019-06-13 10:55:00,190.61,190.82,190.61,190.64,2938.0,180.7046,180.9037,180.7046,180.733,2938.0
2019-06-13 11:00:00,190.65,190.8,190.52,190.77,2700.0,180.7425,180.8847,180.6193,180.8563,2700.0
2019-06-13 11:05:00,190.79,190.79,190.38,190.5,3203.0,180.8752,180.8752,180.4865,180.6003,3203.0
2019-06-13 11:10:00,190.58,190.64,190.33,190.62,3300.0,180.6761,180.733,180.4391,180.7141,3300.0
2019-06-13 11:15:00,190.64,190.69,190.5,190.69,6874.0,180.733,180.7804,180.6003,180.7804,6874.0
2019-06-13 11:20:00,190.66,190.81,190.6,190.79,5292.0,180.752,180.8942,180.6951,180.8752,5292.0
2019-06-13 11:25:00,190.8,190.87,190.73,190.87,3700.0,180.8847,180.9511,180.8184,180.9511,3700.0
2019-06-13 11:30:00,190.87,191.01,190.84,191.01,2141.0,180.9511,181.0838,180.9226,181.0838,2141.0
2019-06-13 11:35:00,190.96,191.19,190.87,191.13,2700.0,181.0364,181.2544,180.9511,181.1976,2700.0
2019-06-13 11:40:00,191.11,191.23,191.07,191.07,1900.0,181.1786,181.2924,181.1407,181.1407,1900.0
2019-06-13 11:45:00,190.9,191.2,190.83,191.11,2100.0,180.9795,181.2639,180.9132,181.1786,2100.0
2019-06-13 11:50:00,191.27,191.28,191.04,191.05,1945.0,181.3303,181.3398,181.1122,181.1217,1945.0
2019-06-13 11:55:00,190.99,191.12,190.99,191.12,2500.0,181.0648,181.1881,181.0648,181.1881,2500.0
2019-06-13 12:00:00,191.08,191.16,191.03,191.12,1800.0,181.1502,181.226,181.1028,181.1881,1800.0
2019-06-13 12:05:00,191.2,191.26,191.06,191.09,3600.0,181.2639,181.3208,181.1312,181.1596,3600.0
2019-06-13 12:10:00,191.02,191.02,190.84,190.87,3110.0,181.0933,181.0933,180.9226,180.9511,3110.0
2019-06-13 12:15:00,190.86,190.99,190.86,190.95,6400.0,180.9416,181.0648,180.9416,181.0269,6400.0
2019-06-13 12:20:00,190.99,191.02,190.89,191.0,6379.0,181.0648,181.0933,180.97,181.0743,6379.0
2019-06-13 12:25:00,191.03,191.15,190.85,190.85,3491.0,181.1028,181.2165,180.9321,180.9321,3491.0
2019-06-13 12:30:00,190.91,191.01,190.91,191.01,1700.0,180.989,181.0838,180.989,181.0838,1700.0
2019-06-13 12:35:00,191.0,191.09,190.97,191.0,2323.0,181.0743,181.1596,181.0459,181.0743,2323.0
2019-06-13 12:40:00,190.96,191.14,190.86,191.14,6029.0,181.0364,181.207,180.9416,181.207,6029.0
2019-06-13 12:45:00,191.21,191.41,191.14,191.33,1200.0,181.2734,181.463,181.207,181.3872,1200.0
2019-06-13 12:50:00,191.34,191.49,191.32,191.36,1927.0,181.3967,181.5389,181.3777,181.4156,1927.0
2019-06-13 12:55:00,191.39,191.45,191.38,191.45,1359.0,181.4441,181.5009,181.4346,181.5009,1359.0
2019-06-13 13:00:00,191.48,191.65,191.45,191.48,4565.0,181.5294,181.6905,181.5009,181.5294,4565.0
2019-06-13 13:05:00,191.42,191.44,191.39,191.43,900.0,181.4725,181.4915,181.4441,181.482,900.0
2019-06-13 13:10:00,191.48,191.56,191.41,191.51,7033.0,181.5294,181.6052,181.463,181.5578,7033.0
2019-06-13 13:15:00,191.59,191.6,191.51,191.56,881.0,181.6337,181.6431,181.5578,181.6052,881.0
2019-06-13 13:20:00,191.56,191.59,191.45,191.49,4049.0,181.6052,181.6337,181.5009,181.5389,4049.0
2019-06-13 13:25:00,191.51,191.61,191.44,191.58,3345.0,181.5578,181.6526,181.4915,181.6242,3345.0
2019-06-13 13:30:00,191.61,191.7,191.6,191.68,4334.0,181.6526,181.7379,181.6431,181.719,4334.0
2019-06-13 13:35:00,191.7,191.82,191.64,191.72,3200.0,181.7379,181.8517,181.6811,181.7569,3200.0
2019-06-13 13:40:00,191.68,191.68,191.51,191.61,3273.0,181.719,181.719,181.5578,181.6526,3273.0
2019-06-13 13:45:00,191.56,191.72,191.56,191.72,2197.0,181.6052,181.7569,181.6052,181.7569,2197.0
2019-06-13 13:50:00,191.74,191.81,191.7,191.81,2859.0,181.7759,181.8422,181.7379,181.8422,2859.0
2019-06-13 13:55:00,191.89,191.89,191.74,191.82,2901.0,181.9181,181.9181,181.7759,181.8517,2901.0
2019-06-13 14:00:00,191.83,191.87,191.72,191.82,4095.0,181.8612,181.8991,181.7569,181.8517,4095.0
2019-06-13 14:05:00,191.85,191.9,191.72,191.74,4201.0,181.8801,181.9275,181.7569,181.7759,4201.0
2019-06-13 14:10:00,191.74,191.92,191.74,191.92,3048.0,181.7759,181.9465,181.7759,181.9465,3048.0
2019-06-13 14:15:00,191.94,192.01,191.54,191.75,8361.0,181.9655,182.0318,181.5863,181.7853,8361.0
2019-06-13 14:20:00,191.77,191.88,191.74,191.77,4056.0,181.8043,181.9086,181.7759,181.8043,4056.0
2019-06-13 14:25:00,191.83,191.9,191.77,191.78,3400.0,181.8612,181.9275,181.8043,181.8138,3400.0
2019-06-13 14:30:00,191.78,191.99,191.75,191.75,7065.0,181.8138,182.0129,181.7853,181.7853,7065.0
2019-06-13 14:35:00,191.75,191.82,191.69,191.77,10300.0,181.7853,181.8517,181.7285,181.8043,10300.0
2019-06-13 14:40:00,191.78,192.01,191.71,192.01,4416.0,181.8138,182.0318,181.7474,182.0318,4416.0
2019-06-13 14:45:00,192.0,192.0,191.83,191.9,3900.0,182.0224,182.0224,181.8612,181.9275,3900.0
2019-06-13 14:50:00,191.9,191.94,191.75,191.84,2000.0,181.9275,181.9655,181.7853,181.8707,2000.0
2019-06-13 14:55:00,191.84,191.9,191.76,191.79,3000.0,181.8707,181.9275,181.7948,181.8233,3000.0
2019-06-13 15:00:00,191.74,191.84,191.63,191.77,13049.0,181.7759,181.8707,181.6716,181.8043,13049.0
2019-06-13 15:05:00,191.76,191.81,191.64,191.72,11779.0,181.7948,181.8422,181.6811,181.7569,11779.0
2019-06-13 15:10:00,191.69,191.77,191.66,191.74,9125.0,181.7285,181.8043,181.7,181.7759,9125.0
2019-06-13 15:15:00,191.68,191.76,191.62,191.73,11036.0,181.719,181.7948,181.6621,181.7664,11036.0
2019-06-13 15:20:00,191.74,191.83,191.72,191.81,10843.0,181.7759,181.8612,181.7569,181.8422,10843.0
2019-06-13 15:25:00,191.82,192.01,191.73,191.79,16912.0,181.8517,182.0318,181.7664,181.8233,16912.0
2019-06-13 15:30:00,191.75,191.96,191.71,191.84,11841.0,181.7853,181.9844,181.7474,181.8707,11841.0
2019-06-13 15:35:00,191.82,191.99,191.79,191.95,7087.0,181.8517,182.0129,181.8233,181.975,7087.0
2019-06-13 15:40:00,191.95,192.01,191.78,191.79,7798.0,181.975,182.0318,181.8138,181.8233,7798.0
2019-06-13 15:45:00,191.79,191.88,191.78,191.88,15393.0,181.8233,181.9086,181.8138,181.9086,15393.0
2019-06-13 15:50:00,191.85,191.99,191.82,191.95,16422.0,181.8801,182.0129,181.8517,181.975,16422.0
2019-06-13 15:55:00,191.95,192.47,191.87,192.4,42714.0,181.975,182.4679,181.8991,182.4016,42714.0
2019-06-14 09:30:00,190.48,193.18,190.48,191.28,8423.0,180.5813,183.141,180.5813,181.3398,8423.0
2019-06-14 09:35:00,191.2,191.54,190.99,191.53,6856.0,181.2639,181.5863,181.0648,181.5768,6856.0
2019-06-14 09:40:00,191.48,191.86,191.34,191.84,4743.0,181.5294,181.8896,181.3967,181.8707,4743.0
2019-06-14 09:45:00,191.77,192.49,191.77,192.48,3554.0,181.8043,182.4869,181.8043,182.4774,3554.0
2019-06-14 09:50:00,192.41,192.43,191.37,191.59,2900.0,182.411,182.43,181.4251,181.6337,2900.0
2019-06-14 09:55:00,191.56,191.87,191.33,191.33,8873.0,181.6052,181.8991,181.3872,181.3872,8873.0
2019-06-14 10:00:00,191.56,191.74,191.46,191.7,3477.0,181.6052,181.7759,181.5104,181.7379,3477.0
2019-06-14 10:05:00,191.68,191.79,191.56,191.79,1948.0,181.719,181.8233,181.6052,181.8233,1948.0
2019-06-14 10:10:00,191.63,191.63,191.53,191.57,2300.0,181.6716,181.6716,181.5768,181.6147,2300.0
2019-06-14 10:15:00,191.55,192.18,191.5,191.81,5443.0,181.5957,182.193,181.5483,181.8422,5443.0
2019-06-14 10:20:00,191.88,192.0,191.79,191.92,2500.0,181.9086,182.0224,181.8233,181.9465,2500.0
2019-06-14 10:25:00,191.83,191.88,191.66,191.78,2000.0,181.8612,181.9086,181.7,181.8138,2000.0
2019-06-14 10:30:00,191.87,191.9,191.77,191.84,1700.0,181.8991,181.9275,181.8043,181.8707,1700.0
2019-06-14 10:35:00,191.84,192.0,191.83,191.91,2900.0,181.8707,182.0224,181.8612,181.937,2900.0
2019-06-14 10:40:00,191.89,191.95,191.69,191.9,7244.0,181.9181,181.975,181.7285,181.9275,7244.0
2019-06-14 10:45:00,191.93,192.2,191.89,192.16,4897.0,181.956,182.212,181.9181,182.174,4897.0
2019-06-14 10:50:00,192.23,192.36,191.95,192.07,3215.0,182.2404,182.3636,181.975,182.0887,3215.0
2019-06-14 10:55:00,192.13,192.3,192.07,192.22,3000.0,182.1456,182.3068,182.0887,182.2309,3000.0
2019-06-14 11:00:00,192.28,192.42,192.27,192.36,3700.0,182.2878,182.4205,182.2783,182.3636,3700.0
2019-06-14 11:05:00,192.36,192.68,192.36,192.55,6133.0,182.3636,182.667,182.3636,182.5438,6133.0
2019-06-14 11:10:00,192.46,192.51,192.29,192.46,4600.0,182.4584,182.5059,182.2973,182.4584,4600.0
2019-06-14 11:15:00,192.45,192.65,192.39,192.65,4761.0,182.449,182.6386,182.3921,182.6386,4761.0
2019-06-14 11:20:00,192.64,193.07,192.64,193.05,17325.0,182.6291,183.0367,182.6291,183.0178,17325.0
2019-06-14 11:25:00,193.06,193.27,193.02,193.25,4539.0,183.0273,183.2264,182.9893,183.2074,4539.0
2019-06-14 11:30:00,193.27,193.56,193.18,193.46,6100.0,183.2264,183.5013,183.141,183.4065,6100.0
2019-06-14 11:35:00,193.45,193.48,193.27,193.37,3108.0,183.397,183.4254,183.2264,183.3212,3108.0
2019-06-14 11:40:00,193.39,193.39,193.04,193.04,1915.0,183.3401,183.3401,183.0083,183.0083,1915.0
2019-06-14 11:45:00,192.93,193.03,192.88,192.94,2884.0,182.904,182.9988,182.8566,182.9135,2884.0
2019-06-14 11:50:00,192.93,193.11,192.93,193.0,2500.0,182.904,183.0747,182.904,182.9704,2500.0
2019-06-14 11:55:00,192.94,193.01,192.67,192.67,3783.0,182.9135,182.9799,182.6575,182.6575,3783.0
2019-06-14 12:00:00,192.63,192.63,192.54,192.54,1087.0,182.6196,182.6196,182.5343,182.5343,1087.0
2019-06-14 12:05:00,192.58,192.61,192.45,192.52,3890.0,182.5722,182.6007,182.449,182.5153,3890.0
2019-06-14 12:10:00,192.5,192.54,192.44,192.44,1400.0,182.4964,182.5343,182.4395,182.4395,1400.0
2019-06-14 12:15:00,192.48,192.55,192.4,192.45,2700.0,182.4774,182.5438,182.4016,182.449,2700.0
2019-06-14 12:20:00,192.38,192.45,192.38,192.45,2400.0,182.3826,182.449,182.3826,182.449,2400.0
2019-06-14 12:25:00,192.55,192.55,192.34,192.34,600.0,182.5438,182.5438,182.3447,182.3447,600.0
2019-06-14 12:30:00,192.4,192.43,192.32,192.32,2300.0,182.4016,182.43,182.3257,182.3257,2300.0
2019-06-14 12:35:00,192.33,192.36,192.29,192.36,1100.0,182.3352,182.3636,182.2973,182.3636,1100.0
2019-06-14 12:40:00,192.35,192.36,192.25,192.26,2800.0,182.3542,182.3636,182.2594,182.2688,2800.0
2019-06-14 12:45:00,192.23,192.23,192.17,192.2,2310.0,182.2404,182.2404,182.1835,182.212,2310.0
2019-06-14 12:50:00,192.27,192.37,192.26,192.37,2702.0,182.2783,182.3731,182.2688,182.3731,2702.0
2019-06-14 12:55:00,192.33,192.38,192.26,192.27,3900.0,182.3352,182.3826,182.2688,182.2783,3900.0
2019-06-14 13:00:00,192.24,192.3,192.21,192.21,2652.0,182.2499,182.3068,182.2214,182.2214,2652.0
2019-06-14 13:05:00,192.21,192.36,192.16,192.36,2146.0,182.2214,182.3636,182.174,182.3636,2146.0
2019-06-14 13:10:00,192.36,192.36,192.24,192.25,2301.0,182.3636,182.3636,182.2499,182.2594,2301.0
2019-06-14 13:15:00,192.23,192.29,192.21,192.22,1295.0,182.2404,182.2973,182.2214,182.2309,1295.0
2019-06-14 13:20:00,192.25,192.47,192.23,192.42,1800.0,182.2594,182.4679,182.2404,182.4205,1800.0
2019-06-14 13:25:00,192.43,192.47,192.4,192.41,600.0,182.43,182.4679,182.4016,182.411,600.0
2019-06-14 13:30:00,192.39,192.39,192.32,192.34,2400.0,182.3921,182.3921,182.3257,182.3447,2400.0
2019-06-14 13:35:00,192.36,192.44,192.33,192.44,600.0,182.3636,182.4395,182.3352,182.4395,600.0
2019-06-14 13:40:00,192.37,192.37,192.32,192.35,800.0,182.3731,182.3731,182.3257,182.3542,800.0
2019-06-14 13:45:00,192.31,192.31,192.21,192.22,2485.0,182.3162,182.3162,182.2214,182.2309,2485.0
2019-06-14 13:50:00,192.21,192.3,192.2,192.2,2980.0,182.2214,182.3068,182.212,182.212,2980.0
2019-06-14 13:55:00,192.21,192.21,192.08,192.08,2000.0,182.2214,182.2214,182.0982,182.0982,2000.0
2019-06-14 14:00:00,192.09,192.31,192.09,192.24,2129.0,182.1077,182.3162,182.1077,182.2499,2129.0
2019-06-14 14:05:00,192.24,192.26,192.18,192.24,1537.0,182.2499,182.2688,182.193,182.2499,1537.0
2019-06-14 14:10:00,192.28,192.31,192.23,192.3,3323.0,182.2878,182.3162,182.2404,182.3068,3323.0
2019-06-14 14:15:00,192.32,192.59,192.31,192.59,3001.0,182.3257,182.5817,182.3162,182.5817,3001.0
2019-06-14 14:20:00,192.57,192.59,192.49,192.56,2236.0,182.5627,182.5817,182.4869,182.5533,2236.0
2019-06-14 14:25:00,192.55,192.58,192.52,192.53,2094.0,182.5438,182.5722,182.5153,182.5248,2094.0
2019-06-14 14:30:00,192.56,192.6,192.51,192.6,2000.0,182.5533,182.5912,182.5059,182.5912,2000.0
2019-06-14 14:35:00,192.6,192.6,192.55,192.55,700.0,182.5912,182.5912,182.5438,182.5438,700.0
2019-06-14 14:40:00,192.52,192.58,192.51,192.51,1200.0,182.5153,182.5722,182.5059,182.5059,1200.0
2019-06-14 14:45:00,192.52,192.52,192.22,192.42,13087.0,182.5153,182.5153,182.2309,182.4205,13087.0
2019-06-14 14:50:00,192.38,192.38,192.27,192.29,2950.0,182.3826,182.3826,182.2783,182.2973,2950.0
2019-06-14 14:55:00,192.31,192.32,192.19,192.32,3900.0,182.3162,182.3257,182.2025,182.3257,3900.0
2019-06-14 15:00:00,192.3,192.59,192.29,192.56,5600.0,182.3068,182.5817,182.2973,182.5533,5600.0
2019-06-14 15:05:00,192.57,192.57,192.46,192.49,2100.0,182.5627,182.5627,182.4584,182.4869,2100.0
2019-06-14 15:10:00,192.51,192.58,192.47,192.58,3701.0,182.5059,182.5722,182.4679,182.5722,3701.0
2019-06-14 15:15:00,192.66,192.77,192.64,192.75,8345.0,182.6481,182.7523,182.6291,182.7334,8345.0
2019-06-14 15:20:00,192.78,192.9,192.78,192.88,4000.0,182.7618,182.8756,182.7618,182.8566,4000.0
2019-06-14 15:25:00,192.91,192.94,192.85,192.85,4472.0,182.8851,182.9135,182.8282,182.8282,4472.0
2019-06-14 15:30:00,192.85,192.98,192.72,192.98,9233.0,182.8282,182.9514,182.7049,182.9514,9233.0
2019-06-14 15:35:00,192.99,193.08,192.86,192.92,5833.0,182.9609,183.0462,182.8377,182.8945,5833.0
2019-06-14 15:40:00,192.9,192.9,192.6,192.72,7812.0,182.8756,182.8756,182.5912,182.7049,7812.0
2019-06-14 15:45:00,192.74,192.84,192.59,192.61,10226.0,182.7239,182.8187,182.5817,182.6007,10226.0
2019-06-14 15:50:00,192.63,192.81,192.58,192.71,14518.0,182.6196,182.7903,182.5722,182.6955,14518.0
2019-06-14 15:55:00,192.71,192.79,192.27,192.34,37171.0,182.6955,182.7713,182.2783,182.3447,37171.0
2019-06-17 09:30:00,192.85,192.85,192.1,192.1,3142.0,182.8282,182.8282,182.1172,182.1172,3142.0
2019-06-17 09:35:00,191.99,192.16,191.43,192.14,4242.0,182.0129,182.174,181.482,182.1551,4242.0
2019-06-17 09:40:00,192.26,192.42,191.86,192.05,2106.0,182.2688,182.4205,181.8896,182.0698,2106.0
2019-06-17 09:45:00,192.19,192.46,192.17,192.22,4125.0,182.2025,182.4584,182.1835,182.2309,4125.0
2019-06-17 09:50:00,192.16,192.16,191.85,191.92,5375.0,182.174,182.174,181.8801,181.9465,5375.0
2019-06-17 09:55:00,192.0,192.13,191.84,191.99,8468.0,182.0224,182.1456,181.8707,182.0129,8468.0
2019-06-17 10:00:00,191.95,192.18,191.93,192.03,4723.0,181.975,182.193,181.956,182.0508,4723.0
2019-06-17 10:05:00,192.08,192.4,192.02,192.34,5745.0,182.0982,182.4016,182.0413,182.3447,5745.0
2019-06-17 10:10:00,192.29,192.68,192.29,192.45,2830.0,182.2973,182.667,182.2973,182.449,2830.0
2019-06-17 10:15:00,192.45,192.45,192.26,192.29,1000.0,182.449,182.449,182.2688,182.2973,1000.0
2019-06-17 10:20:00,192.36,192.5,192.31,192.48,2100.0,182.3636,182.4964,182.3162,182.4774,2100.0
2019-06-17 10:25:00,192.44,192.44,192.19,192.24,1903.0,182.4395,182.4395,182.2025,182.2499,1903.0
2019-06-17 10:30:00,192.26,192.26,192.19,192.26,1331.0,182.2688,182.2688,182.2025,182.2688,1331.0
2019-06-17 10:35:00,192.41,192.46,192.3,192.41,2448.0,182.411,182.4584,182.3068,182.411,2448.0
2019-06-17 10:40:00,192.4,192.42,192.25,192.25,1900.0,182.4016,182.4205,182.2594,182.2594,1900.0
2019-06-17 10:45:00,192.13,192.13,191.82,191.82,3789.0,182.1456,182.1456,181.8517,181.8517,3789.0
2019-06-17 10:50:00,191.71,191.88,191.71,191.75,1900.0,181.7474,181.9086,181.7474,181.7853,1900.0
2019-06-17 10:55:00,191.76,192.04,191.61,192.04,2600.0,181.7948,182.0603,181.6526,182.0603,2600.0
2019-06-17 11:00:00,192.07,192.07,191.93,192.03,600.0,182.0887,182.0887,181.956,182.0508,600.0
2019-06-17 11:05:00,191.82,191.86,191.74,191.82,2800.0,181.8517,181.8896,181.7759,181.8517,2800.0
2019-06-17 11:10:00,191.83,191.87,191.71,191.81,5424.0,181.8612,181.8991,181.7474,181.8422,5424.0
2019-06-17 11:15:00,191.78,191.96,191.75,191.96,2300.0,181.8138,181.9844,181.7853,181.9844,2300.0
2019-06-17 11:20:00,191.8,191.89,191.8,191.85,1509.0,181.8327,181.9181,181.8327,181.8801,1509.0
2019-06-17 11:25:00,191.73,191.76,191.67,191.67,1622.0,181.7664,181.7948,181.7095,181.7095,1622.0
2019-06-17 11:30:00,191.67,191.67,191.55,191.6,1902.0,181.7095,181.7095,181.5957,181.6431,1902.0
2019-06-17 11:35:00,191.56,191.56,191.4,191.48,1400.0,181.6052,181.6052,181.4535,181.5294,1400.0
2019-06-17 11:40:00,191.47,191.49,191.2,191.24,2713.0,181.5199,181.5389,181.2639,181.3018,2713.0
2019-06-17 11:45:00,191.23,191.37,191.23,191.37,3895.0,181.2924,181.4251,181.2924,181.4251,3895.0
2019-06-17 11:50:00,191.37,191.51,191.16,191.17,17657.0,181.4251,181.5578,181.226,181.2355,17657.0
2019-06-17 11:55:00,191.15,191.29,191.14,191.21,9422.0,181.2165,181.3492,181.207,181.2734,9422.0
2019-06-17 12:00:00,191.2,191.26,191.14,191.19,3100.0,181.2639,181.3208,181.207,181.2544,3100.0
2019-06-17 12:05:00,191.11,191.25,191.05,191.17,2700.0,181.1786,181.3113,181.1217,181.2355,2700.0
2019-06-17 12:10:00,191.16,191.22,191.15,191.2,3300.0,181.226,181.2829,181.2165,181.2639,3300.0
2019-06-17 12:15:00,191.2,191.28,191.18,191.28,2568.0,181.2639,181.3398,181.245,181.3398,2568.0
2019-06-17 12:20:00,191.25,191.5,191.19,191.5,3600.0,181.3113,181.5483,181.2544,181.5483,3600.0
2019-06-17 12:25:00,191.58,191.64,191.45,191.46,1000.0,181.6242,181.6811,181.5009,181.5104,1000.0
2019-06-17 12:30:00,191.48,191.53,191.41,191.52,1500.0,181.5294,181.5768,181.463,181.5673,1500.0
2019-06-17 12:35:00,191.6,191.87,191.52,191.85,4043.0,181.6431,181.8991,181.5673,181.8801,4043.0
2019-06-17 12:40:00,191.86,192.23,191.86,192.23,2193.0,181.8896,182.2404,181.8896,182.2404,2193.0
2019-06-17 12:45:00,192.18,192.43,192.17,192.33,3716.0,182.193,182.43,182.1835,182.3352,3716.0
2019-06-17 12:50:00,192.35,192.52,192.35,192.47,5130.0,182.3542,182.5153,182.3542,182.4679,5130.0
2019-06-17 12:55:00,192.44,192.56,192.34,192.34,2636.0,182.4395,182.5533,182.3447,182.3447,2636.0
2019-06-17 13:00:00,192.42,192.67,192.42,192.64,2000.0,182.4205,182.6575,182.4205,182.6291,2000.0
2019-06-17 13:05:00,192.63,192.72,192.48,192.48,2514.0,182.6196,182.7049,182.4774,182.4774,2514.0
2019-06-17 13:10:00,192.56,192.61,192.55,192.58,1800.0,182.5533,182.6007,182.5438,182.5722,1800.0
2019-06-17 13:15:00,192.62,192.79,192.57,192.75,2290.0,182.6101,182.7713,182.5627,182.7334,2290.0
2019-06-17 13:20:00,192.78,192.78,192.46,192.56,6953.0,182.7618,182.7618,182.4584,182.5533,6953.0
2019-06-17 13:25:00,192.56,192.84,192.55,192.75,1600.0,182.5533,182.8187,182.5438,182.7334,1600.0
2019-06-17 13:30:00,192.77,192.91,192.77,192.91,3123.0,182.7523,182.8851,182.7523,182.8851,3123.0
2019-06-17 13:35:00,192.94,193.15,192.86,193.15,1705.0,182.9135,183.1126,182.8377,183.1126,1705.0
2019-06-17 13:40:00,193.24,193.29,193.18,193.18,2529.0,183.1979,183.2453,183.141,183.141,2529.0
2019-06-17 13:45:00,193.19,193.21,193.11,193.12,3992.0,183.1505,183.1695,183.0747,183.0842,3992.0
2019-06-17 13:50:00,193.19,193.45,193.12,193.44,5420.0,183.1505,183.397,183.0842,183.3875,5420.0
2019-06-17 13:55:00,193.35,193.42,193.29,193.4,5933.0,183.3022,183.3686,183.2453,183.3496,5933.0
2019-06-17 14:00:00,193.44,193.61,193.44,193.53,3393.0,183.3875,183.5487,183.3875,183.4728,3393.0
2019-06-17 14:05:00,193.52,193.61,193.43,193.5,4348.0,183.4634,183.5487,183.378,183.4444,4348.0
2019-06-17 14:10:00,193.53,193.55,193.39,193.43,3039.0,183.4728,183.4918,183.3401,183.378,3039.0
2019-06-17 14:15:00,193.46,193.6,193.46,193.58,4219.0,183.4065,183.5392,183.4065,183.5202,4219.0
2019-06-17 14:20:00,193.55,193.88,193.55,193.74,9670.0,183.4918,183.8047,183.4918,183.6719,9670.0
2019-06-17 14:25:00,193.76,193.76,193.41,193.6,5121.0,183.6909,183.6909,183.3591,183.5392,5121.0
2019-06-17 14:30:00,193.6,193.6,193.23,193.23,800.0,183.5392,183.5392,183.1884,183.1884,800.0
2019-06-17 14:35:00,193.18,193.18,193.02,193.05,5141.0,183.141,183.141,182.9893,183.0178,5141.0
2019-06-17 14:40:00,193.14,193.14,193.06,193.07,1714.0,183.1031,183.1031,183.0273,183.0367,1714.0
2019-06-17 14:45:00,193.0,193.01,192.95,192.95,816.0,182.9704,182.9799,182.923,182.923,816.0
2019-06-17 14:50:00,192.92,192.94,192.73,192.83,3500.0,182.8945,182.9135,182.7144,182.8092,3500.0
2019-06-17 14:55:00,192.69,192.7,192.59,192.59,1303.0,182.6765,182.686,182.5817,182.5817,1303.0
2019-06-17 15:00:00,192.54,192.57,192.47,192.57,3400.0,182.5343,182.5627,182.4679,182.5627,3400.0
2019-06-17 15:05:00,192.6,192.6,192.57,192.59,2300.0,182.5912,182.5912,182.5627,182.5817,2300.0
2019-06-17 15:10:00,192.55,192.59,192.5,192.55,2056.0,182.5438,182.5817,182.4964,182.5438,2056.0
2019-06-17 15:15:00,192.52,192.58,192.3,192.33,4347.0,182.5153,182.5722,182.3068,182.3352,4347.0
2019-06-17 15:20:00,192.37,192.38,192.21,192.21,4825.0,182.3731,182.3826,182.2214,182.2214,4825.0
2019-06-17 15:25:00,192.24,192.4,192.24,192.37,2257.0,182.2499,182.4016,182.2499,182.3731,2257.0
2019-06-17 15:30:00,192.36,192.36,192.15,192.29,4966.0,182.3636,182.3636,182.1646,182.2973,4966.0
2019-06-17 15:35:00,192.25,192.25,191.9,191.9,8481.0,182.2594,182.2594,181.9275,181.9275,8481.0
2019-06-17 15:40:00,191.91,192.07,191.81,192.07,9369.0,181.937,182.0887,181.8422,182.0887,9369.0
2019-06-17 15:45:00,192.07,192.15,191.7,191.7,11377.0,182.0887,182.1646,181.7379,181.7379,11377.0
2019-06-17 15:50:00,191.69,191.75,191.54,191.61,11738.0,181.7285,181.7853,181.5863,181.6526,11738.0
2019-06-17 15:55:00,191.69,191.86,191.44,191.78,36260.0,181.7285,181.8896,181.4915,181.8138,36260.0
2019-06-18 09:30:00,191.96,192.93,191.96,192.66,4561.0,181.9844,182.904,181.9844,182.6481,4561.0
2019-06-18 09:35:00,192.34,193.42,192.34,193.42,3190.0,182.3447,183.3686,182.3447,183.3686,3190.0
2019-06-18 09:40:00,193.47,194.35,193.47,194.35,2708.0,183.416,184.2502,183.416,184.2502,2708.0
2019-06-18 09:45:00,194.04,194.31,193.83,194.29,2101.0,183.9563,184.2123,183.7573,184.1933,2101.0
2019-06-18 09:50:00,194.31,194.42,193.97,194.2,5060.0,184.2123,184.3166,183.89,184.108,5060.0
2019-06-18 09:55:00,194.28,194.66,194.24,194.51,13081.0,184.1839,184.5441,184.1459,184.4019,13081.0
2019-06-18 10:00:00,194.41,194.56,194.11,194.32,11259.0,184.3071,184.4493,184.0227,184.2218,11259.0
2019-06-18 10:05:00,194.18,194.35,194.15,194.35,4985.0,184.0891,184.2502,184.0606,184.2502,4985.0
2019-06-18 10:10:00,194.38,194.59,194.35,194.41,5357.0,184.2787,184.4778,184.2502,184.3071,5357.0
2019-06-18 10:15:00,194.47,194.56,194.42,194.47,2600.0,184.364,184.4493,184.3166,184.364,2600.0
2019-06-18 10:20:00,194.42,194.58,194.22,194.22,3263.0,184.3166,184.4683,184.127,184.127,3263.0
2019-06-18 10:25:00,194.19,194.24,194.05,194.09,3500.0,184.0985,184.1459,183.9658,184.0037,3500.0
2019-06-18 10:30:00,194.14,194.14,193.89,194.04,2460.0,184.0511,184.0511,183.8141,183.9563,2460.0
2019-06-18 10:35:00,194.05,194.06,193.89,193.89,2750.0,183.9658,183.9753,183.8141,183.8141,2750.0
2019-06-18 10:40:00,193.88,194.1,193.88,193.88,2030.0,183.8047,184.0132,183.8047,183.8047,2030.0
2019-06-18 10:45:00,193.87,193.95,193.87,193.92,2291.0,183.7952,183.871,183.7952,183.8426,2291.0
2019-06-18 10:50:00,193.85,194.21,193.8,194.21,3197.0,183.7762,184.1175,183.7288,184.1175,3197.0
2019-06-18 10:55:00,194.21,194.33,194.13,194.25,1900.0,184.1175,184.2313,184.0417,184.1554,1900.0
2019-06-18 11:00:00,194.08,194.16,193.99,194.03,3245.0,183.9943,184.0701,183.9089,183.9469,3245.0
2019-06-18 11:05:00,194.07,194.07,193.82,193.86,5047.0,183.9848,183.9848,183.7478,183.7857,5047.0
2019-06-18 11:10:00,193.87,193.96,193.57,193.57,2800.0,183.7952,183.8805,183.5108,183.5108,2800.0
2019-06-18 11:15:00,193.61,193.83,193.61,193.81,2600.0,183.5487,183.7573,183.5487,183.7383,2600.0
2019-06-18 11:20:00,193.82,194.07,193.4,193.5,3500.0,183.7478,183.9848,183.3496,183.4444,3500.0
2019-06-18 11:25:00,193.5,193.66,193.45,193.64,1600.0,183.4444,183.5961,183.397,183.5771,1600.0
2019-06-18 11:30:00,193.64,193.79,193.53,193.56,2500.0,183.5771,183.7193,183.4728,183.5013,2500.0
2019-06-18 11:35:00,193.56,193.77,193.55,193.66,2461.0,183.5013,183.7004,183.4918,183.5961,2461.0
2019-06-18 11:40:00,193.77,193.79,193.56,193.64,1741.0,183.7004,183.7193,183.5013,183.5771,1741.0
2019-06-18 11:45:00,193.71,193.72,193.5,193.5,1223.0,183.6435,183.653,183.4444,183.4444,1223.0
2019-06-18 11:50:00,193.46,193.47,193.35,193.42,1700.0,183.4065,183.416,183.3022,183.3686,1700.0
2019-06-18 11:55:00,193.39,193.44,193.23,193.24,800.0,183.3401,183.3875,183.1884,183.1979,800.0
2019-06-18 12:00:00,193.29,193.46,193.28,193.42,2103.0,183.2453,183.4065,183.2358,183.3686,2103.0
2019-06-18 12:05:00,193.47,193.48,193.4,193.4,700.0,183.416,183.4254,183.3496,183.3496,700.0
2019-06-18 12:10:00,193.3,193.32,193.2,193.32,3058.0,183.2548,183.2738,183.16,183.2738,3058.0
2019-06-18 12:15:00,193.35,193.44,193.23,193.3,2346.0,183.3022,183.3875,183.1884,183.2548,2346.0
2019-06-18 12:20:00,193.38,193.62,193.35,193.62,1904.0,183.3306,183.5582,183.3022,183.5582,1904.0
2019-06-18 12:25:00,193.58,193.78,193.58,193.73,3205.0,183.5202,183.7099,183.5202,183.6625,3205.0
2019-06-18 12:30:00,193.7,193.76,193.66,193.66,2300.0,183.634,183.6909,183.5961,183.5961,2300.0
2019-06-18 12:35:00,193.7,193.82,193.7,193.82,2256.0,183.634,183.7478,183.634,183.7478,2256.0
2019-06-18 12:40:00,193.79,194.09,193.79,194.03,5232.0,183.7193,184.0037,183.7193,183.9469,5232.0
2019-06-18 12:45:00,194.0,194.03,193.93,194.03,3001.0,183.9184,183.9469,183.8521,183.9469,3001.0
2019-06-18 12:50:00,194.03,194.08,193.94,193.95,1600.0,183.9469,183.9943,183.8615,183.871,1600.0
2019-06-18 12:55:00,194.0,194.2,194.0,194.2,2886.0,183.9184,184.108,183.9184,184.108,2886.0
2019-06-18 13:00:00,194.14,194.14,193.81,193.81,3151.0,184.0511,184.0511,183.7383,183.7383,3151.0
2019-06-18 13:05:00,193.74,193.8,193.71,193.8,1300.0,183.6719,183.7288,183.6435,183.7288,1300.0
2019-06-18 13:10:00,193.99,193.99,193.77,193.83,1509.0,183.9089,183.9089,183.7004,183.7573,1509.0
2019-06-18 13:15:00,193.86,193.89,193.7,193.76,1958.0,183.7857,183.8141,183.634,183.6909,1958.0
2019-06-18 13:20:00,193.7,193.74,193.66,193.66,1080.0,183.634,183.6719,183.5961,183.5961,1080.0
2019-06-18 13:25:00,193.68,193.72,193.55,193.72,3198.0,183.615,183.653,183.4918,183.653,3198.0
2019-06-18 13:30:00,193.86,193.99,193.76,193.76,2014.0,183.7857,183.9089,183.6909,183.6909,2014.0
2019-06-18 13:35:00,193.76,193.93,193.76,193.93,2900.0,183.6909,183.8521,183.6909,183.8521,2900.0
2019-06-18 13:40:00,193.92,193.92,193.77,193.84,1841.0,183.8426,183.8426,183.7004,183.7667,1841.0
2019-06-18 13:45:00,193.83,193.92,193.83,193.91,2000.0,183.7573,183.8426,183.7573,183.8331,2000.0
2019-06-18 13:50:00,193.96,194.02,193.9,193.9,1100.0,183.8805,183.9374,183.8236,183.8236,1100.0
2019-06-18 13:55:00,193.87,193.94,193.85,193.86,2484.0,183.7952,183.8615,183.7762,183.7857,2484.0
2019-06-18 14:00:00,193.87,194.12,193.87,194.09,2434.0,183.7952,184.0322,183.7952,184.0037,2434.0
2019-06-18 14:05:00,194.1,194.24,194.07,194.24,2800.0,184.0132,184.1459,183.9848,184.1459,2800.0
2019-06-18 14:10:00,194.33,194.37,194.24,194.34,2586.0,184.2313,184.2692,184.1459,184.2408,2586.0
2019-06-18 14:15:00,194.27,194.27,194.1,194.17,1732.0,184.1744,184.1744,184.0132,184.0796,1732.0
2019-06-18 14:20:00,194.17,194.32,194.17,194.22,3700.0,184.0796,184.2218,184.0796,184.127,3700.0
2019-06-18 14:25:00,194.27,194.33,194.23,194.24,2245.0,184.1744,184.2313,184.1365,184.1459,2245.0
2019-06-18 14:30:00,194.19,194.36,194.19,194.27,1878.0,184.0985,184.2597,184.0985,184.1744,1878.0
2019-06-18 14:35:00,194.3,194.32,194.18,194.18,2000.0,184.2028,184.2218,184.0891,184.0891,2000.0
2019-06-18 14:40:00,194.17,194.41,194.17,194.41,3910.0,184.0796,184.3071,184.0796,184.3071,3910.0
2019-06-18 14:45:00,194.3,194.36,194.25,194.25,2700.0,184.2028,184.2597,184.1554,184.1554,2700.0
2019-06-18 14:50:00,194.25,194.31,194.15,194.15,2581.0,184.1554,184.2123,184.0606,184.0606,2581.0
2019-06-18 14:55:00,194.14,194.14,194.06,194.09,2466.0,184.0511,184.0511,183.9753,184.0037,2466.0
2019-06-18 15:00:00,194.06,194.17,193.96,194.12,4097.0,183.9753,184.0796,183.8805,184.0322,4097.0
2019-06-18 15:05:00,194.09,194.29,194.01,194.25,7800.0,184.0037,184.1933,183.9279,184.1554,7800.0
2019-06-18 15:10:00,194.32,194.35,194.07,194.11,5891.0,184.2218,184.2502,183.9848,184.0227,5891.0
2019-06-18 15:15:00,193.99,194.05,193.89,194.02,3200.0,183.9089,183.9658,183.8141,183.9374,3200.0
2019-06-18 15:20:00,194.03,194.16,193.96,194.16,4000.0,183.9469,184.0701,183.8805,184.0701,4000.0
2019-06-18 15:25:00,194.13,194.21,194.07,194.19,6710.0,184.0417,184.1175,183.9848,184.0985,6710.0
2019-06-18 15:30:00,194.13,194.15,193.74,193.83,8046.0,184.0417,184.0606,183.6719,183.7573,8046.0
2019-06-18 15:35:00,193.88,194.24,193.88,194.01,8187.0,183.8047,184.1459,183.8047,183.9279,8187.0
2019-06-18 15:40:00,194.0,194.13,193.93,194.05,6334.0,183.9184,184.0417,183.8521,183.9658,6334.0
2019-06-18 15:45:00,193.92,194.15,193.89,194.15,12247.0,183.8426,184.0606,183.8141,184.0606,12247.0
2019-06-18 15:50:00,194.15,194.36,193.92,194.1,20214.0,184.0606,184.2597,183.8426,184.0132,20214.0
2019-06-18 15:55:00,194.1,194.17,193.9,194.08,35503.0,184.0132,184.0796,183.8236,183.9943,35503.0
2019-06-19 09:30:00,194.58,195.0,193.5,194.94,8552.0,184.4683,184.8665,183.4444,184.8096,8552.0
2019-06-19 09:35:00,195.01,195.12,194.43,194.53,2530.0,184.8759,184.9802,184.3261,184.4209,2530.0
2019-06-19 09:40:00,194.68,194.74,194.53,194.65,1600.0,184.5631,184.62,184.4209,184.5346,1600.0
2019-06-19 09:45:00,194.6,194.76,194.44,194.76,3215.0,184.4872,184.6389,184.3356,184.6389,3215.0
2019-06-19 09:50:00,194.97,194.99,194.74,194.75,1300.0,184.838,184.857,184.62,184.6294,1300.0
2019-06-19 09:55:00,194.75,194.93,194.62,194.93,1200.0,184.6294,184.8001,184.5062,184.8001,1200.0
2019-06-19 10:00:00,194.96,195.25,194.9,195.21,10997.0,184.8285,185.1035,184.7716,185.0655,10997.0
2019-06-19 10:05:00,195.25,195.33,194.92,195.17,4986.0,185.1035,185.1793,184.7906,185.0276,4986.0
2019-06-19 10:10:00,195.12,195.16,195.05,195.08,1200.0,184.9802,185.0181,184.9139,184.9423,1200.0
2019-06-19 10:15:00,195.02,195.03,194.68,194.73,2900.0,184.8854,184.8949,184.5631,184.6105,2900.0
2019-06-19 10:20:00,194.77,194.92,194.76,194.9,2000.0,184.6484,184.7906,184.6389,184.7716,2000.0
2019-06-19 10:25:00,194.9,194.96,194.7,194.7,1591.0,184.7716,184.8285,184.582,184.582,1591.0
2019-06-19 10:30:00,194.69,194.81,194.54,194.81,2550.0,184.5726,184.6863,184.4304,184.6863,2550.0
2019-06-19 10:35:00,194.87,194.87,194.76,194.8,1003.0,184.7432,184.7432,184.6389,184.6768,1003.0
2019-06-19 10:40:00,194.71,194.71,194.5,194.53,1600.0,184.5915,184.5915,184.3924,184.4209,1600.0
2019-06-19 10:45:00,194.52,194.72,194.32,194.32,2565.0,184.4114,184.601,184.2218,184.2218,2565.0
2019-06-19 10:50:00,194.37,194.41,194.14,194.21,3034.0,184.2692,184.3071,184.0511,184.1175,3034.0
2019-06-19 10:55:00,194.14,194.14,193.99,194.14,3247.0,184.0511,184.0511,183.9089,184.0511,3247.0
2019-06-19 11:00:00,194.21,194.21,194.07,194.13,2523.0,184.1175,184.1175,183.9848,184.0417,2523.0
2019-06-19 11:05:00,194.08,194.15,194.0,194.15,3221.0,183.9943,184.0606,183.9184,184.0606,3221.0
2019-06-19 11:10:00,194.11,194.13,193.94,193.94,2413.0,184.0227,184.0417,183.8615,183.8615,2413.0
2019-06-19 11:15:00,193.97,194.06,193.83,193.95,2200.0,183.89,183.9753,183.7573,183.871,2200.0
2019-06-19 11:20:00,194.02,194.07,193.92,194.0,3313.0,183.9374,183.9848,183.8426,183.9184,3313.0
2019-06-19 11:25:00,194.0,194.3,193.94,194.19,1500.0,183.9184,184.2028,183.8615,184.0985,1500.0
2019-06-19 11:30:00,194.34,194.42,194.3,194.37,1831.0,184.2408,184.3166,184.2028,184.2692,1831.0
2019-06-19 11:35:00,194.37,194.44,194.34,194.34,2166.0,184.2692,184.3356,184.2408,184.2408,2166.0
2019-06-19 11:40:00,194.4,194.5,194.38,194.5,1128.0,184.2976,184.3924,184.2787,184.3924,1128.0
2019-06-19 11:45:00,194.53,194.59,194.45,194.56,2270.0,184.4209,184.4778,184.345,184.4493,2270.0
2019-06-19 11:50:00,194.52,194.69,194.45,194.66,2500.0,184.4114,184.5726,184.345,184.5441,2500.0
2019-06-19 11:55:00,194.61,194.66,194.52,194.58,2455.0,184.4967,184.5441,184.4114,184.4683,2455.0
2019-06-19 12:00:00,194.62,194.62,194.53,194.61,2034.0,184.5062,184.5062,184.4209,184.4967,2034.0
2019-06-19 12:05:00,194.6,194.6,194.45,194.45,1986.0,184.4872,184.4872,184.345,184.345,1986.0
2019-06-19 12:10:00,194.46,194.6,194.45,194.58,1200.0,184.3545,184.4872,184.345,184.4683,1200.0
2019-06-19 12:15:00,194.6,194.85,194.52,194.85,1924.0,184.4872,184.7242,184.4114,184.7242,1924.0
2019-06-19 12:20:00,194.81,194.82,194.75,194.81,1200.0,184.6863,184.6958,184.6294,184.6863,1200.0
2019-06-19 12:25:00,194.8,194.86,194.8,194.81,2400.0,184.6768,184.7337,184.6768,184.6863,2400.0
2019-06-19 12:30:00,194.83,195.15,194.83,195.13,2700.0,184.7053,185.0087,184.7053,184.9897,2700.0
2019-06-19 12:35:00,195.14,195.35,195.14,195.3,1400.0,184.9992,185.1983,184.9992,185.1509,1400.0
2019-06-19 12:40:00,195.24,195.26,195.1,195.21,2914.0,185.094,185.1129,184.9613,185.0655,2914.0
2019-06-19 12:45:00,195.29,195.37,195.29,195.33,500.0,185.1414,185.2172,185.1414,185.1793,500.0
2019-06-19 12:50:00,195.26,195.42,195.24,195.42,1100.0,185.1129,185.2646,185.094,185.2646,1100.0
2019-06-19 12:55:00,195.39,195.39,195.24,195.24,1613.0,185.2362,185.2362,185.094,185.094,1613.0
2019-06-19 13:00:00,195.2,195.4,195.19,195.28,3588.0,185.0561,185.2457,185.0466,185.1319,3588.0
2019-06-19 13:05:00,195.28,195.35,195.21,195.21,1900.0,185.1319,185.1983,185.0655,185.0655,1900.0
2019-06-19 13:10:00,195.25,195.26,195.18,195.26,1706.0,185.1035,185.1129,185.0371,185.1129,1706.0
2019-06-19 13:15:00,195.23,195.23,195.16,195.21,1785.0,185.0845,185.0845,185.0181,185.0655,1785.0
2019-06-19 13:20:00,195.2,195.2,195.05,195.14,2470.0,185.0561,185.0561,184.9139,184.9992,2470.0
2019-06-19 13:25:00,195.1,195.15,195.03,195.15,1500.0,184.9613,185.0087,184.8949,185.0087,1500.0
2019-06-19 13:30:00,195.13,195.2,195.12,195.2,1400.0,184.9897,185.0561,184.9802,185.0561,1400.0
2019-06-19 13:35:00,195.19,195.28,195.19,195.23,1647.0,185.0466,185.1319,185.0466,185.0845,1647.0
2019-06-19 13:40:00,195.2,195.21,195.16,195.16,2100.0,185.0561,185.0655,185.0181,185.0181,2100.0
2019-06-19 13:45:00,195.16,195.21,195.06,195.21,1800.0,185.0181,185.0655,184.9233,185.0655,1800.0
2019-06-19 13:50:00,195.22,195.39,195.22,195.29,1900.0,185.075,185.2362,185.075,185.1414,1900.0
2019-06-19 13:55:00,195.25,195.25,195.06,195.07,1465.0,185.1035,185.1035,184.9233,184.9328,1465.0
2019-06-19 14:00:00,195.37,195.66,194.68,195.66,5093.0,185.2172,185.4922,184.5631,185.4922,5093.0
2019-06-19 14:05:00,195.74,195.93,195.59,195.59,1000.0,185.568,185.7481,185.4258,185.4258,1000.0
2019-06-19 14:10:00,195.66,195.85,195.51,195.78,4300.0,185.4922,185.6723,185.3499,185.6059,4300.0
2019-06-19 14:15:00,195.78,195.96,195.66,195.89,2422.0,185.6059,185.7766,185.4922,185.7102,2422.0
2019-06-19 14:20:00,195.87,196.02,195.64,195.64,2300.0,185.6912,185.8334,185.4732,185.4732,2300.0
2019-06-19 14:25:00,195.58,195.71,195.49,195.68,3000.0,185.4163,185.5396,185.331,185.5111,3000.0
2019-06-19 14:30:00,195.74,196.22,195.67,195.97,4708.0,185.568,186.0231,185.5016,185.786,4708.0
2019-06-19 14:35:00,195.96,196.0,195.56,195.56,1706.0,185.7766,185.8145,185.3974,185.3974,1706.0
2019-06-19 14:40:00,195.68,195.77,195.43,195.77,2100.0,185.5111,185.5964,185.2741,185.5964,2100.0
2019-06-19 14:45:00,195.8,195.8,195.51,195.62,2131.0,185.6249,185.6249,185.3499,185.4542,2131.0
2019-06-19 14:50:00,195.68,195.76,195.58,195.69,1900.0,185.5111,185.587,185.4163,185.5206,1900.0
2019-06-19 14:55:00,195.68,195.85,195.67,195.84,2800.0,185.5111,185.6723,185.5016,185.6628,2800.0
2019-06-19 15:00:00,195.84,196.08,195.84,195.97,2525.0,185.6628,185.8903,185.6628,185.786,2525.0
2019-06-19 15:05:00,196.06,196.39,196.05,196.38,6101.0,185.8714,186.1842,185.8619,186.1747,6101.0
2019-06-19 15:10:00,196.38,196.69,196.27,196.53,7998.0,186.1747,186.4686,186.0705,186.3169,7998.0
2019-06-19 15:15:00,196.54,196.57,196.35,196.48,6821.0,186.3264,186.3549,186.1463,186.2695,6821.0
2019-06-19 15:20:00,196.58,196.68,196.43,196.58,4113.0,186.3643,186.4591,186.2221,186.3643,4113.0
2019-06-19 15:25:00,196.66,196.67,196.53,196.58,4140.0,186.4402,186.4497,186.3169,186.3643,4140.0
2019-06-19 15:30:00,196.6,196.82,196.6,196.82,6518.0,186.3833,186.5919,186.3833,186.5919,6518.0
2019-06-19 15:35:00,196.86,196.93,196.73,196.74,16659.0,186.6298,186.6962,186.5065,186.516,16659.0
2019-06-19 15:40:00,196.69,197.3,196.62,197.0,19688.0,186.4686,187.0469,186.4023,186.7625,19688.0
2019-06-19 15:45:00,196.99,197.19,196.85,196.85,7382.0,186.753,186.9426,186.6203,186.6203,7382.0
2019-06-19 15:50:00,196.9,197.2,196.8,196.84,18921.0,186.6677,186.9521,186.5729,186.6108,18921.0
2019-06-19 15:55:00,196.83,197.04,196.08,196.09,171670.0,186.6014,186.8004,185.8903,185.8998,171670.0
2019-06-20 09:30:00,198.45,198.59,197.86,198.47,15570.0,188.1372,188.2699,187.5778,188.1561,15570.0
2019-06-20 09:35:00,198.48,199.88,198.47,199.82,25325.0,188.1656,189.4929,188.1561,189.436,25325.0
2019-06-20 09:40:00,199.65,199.78,199.48,199.61,6258.0,189.2748,189.3981,189.1136,189.2369,6258.0
2019-06-20 09:45:00,199.65,199.98,199.6,199.86,6120.0,189.2748,189.5877,189.2274,189.4739,6120.0
2019-06-20 09:50:00,199.86,200.5,199.8,200.5,21453.0,189.4739,190.0806,189.417,190.0806,21453.0
2019-06-20 09:55:00,200.55,200.97,200.09,200.09,7373.0,190.128,190.5262,189.6919,189.6919,7373.0
2019-06-20 10:00:00,199.89,201.08,199.89,201.08,8904.0,189.5023,190.6305,189.5023,190.6305,8904.0
2019-06-20 10:05:00,200.96,201.07,200.52,201.04,4032.0,190.5167,190.621,190.0996,190.5926,4032.0
2019-06-20 10:10:00,201.07,201.38,200.93,200.96,7198.0,190.621,190.9149,190.4883,190.5167,7198.0
2019-06-20 10:15:00,201.04,201.22,200.93,201.07,10148.0,190.5926,190.7632,190.4883,190.621,10148.0
2019-06-20 10:20:00,201.06,201.16,200.95,201.16,12288.0,190.6115,190.7063,190.5072,190.7063,12288.0
2019-06-20 10:25:00,201.23,201.35,200.98,201.05,4828.0,190.7727,190.8865,190.5357,190.6021,4828.0
2019-06-20 10:30:00,200.97,201.1,200.67,200.68,14374.0,190.5262,190.6495,190.2418,190.2513,14374.0
2019-06-20 10:35:00,200.56,200.57,200.4,200.49,6732.0,190.1375,190.147,189.9858,190.0712,6732.0
2019-06-20 10:40:00,200.5,200.69,200.45,200.69,2945.0,190.0806,190.2608,190.0332,190.2608,2945.0
2019-06-20 10:45:00,200.7,200.7,200.45,200.46,6510.0,190.2702,190.2702,190.0332,190.0427,6510.0
2019-06-20 10:50:00,200.46,200.52,200.25,200.35,6084.0,190.0427,190.0996,189.8436,189.9384,6084.0
2019-06-20 10:55:00,200.35,200.39,200.11,200.25,9397.0,189.9384,189.9764,189.7109,189.8436,9397.0
2019-06-20 11:00:00,200.18,200.32,200.03,200.03,4962.0,189.7773,189.91,189.6351,189.6351,4962.0
2019-06-20 11:05:00,200.01,200.01,199.68,199.76,5441.0,189.6161,189.6161,189.3032,189.3791,5441.0
2019-06-20 11:10:00,199.75,199.8,199.64,199.73,3032.0,189.3696,189.417,189.2653,189.3506,3032.0
2019-06-20 11:15:00,199.62,199.65,199.38,199.44,3109.0,189.2464,189.2748,189.0188,189.0757,3109.0
2019-06-20 11:20:00,199.43,199.71,199.35,199.66,6639.0,189.0662,189.3317,188.9904,189.2843,6639.0
2019-06-20 11:25:00,199.66,199.66,199.25,199.33,6727.0,189.2843,189.2843,188.8956,188.9714,6727.0
2019-06-20 11:30:00,199.39,199.51,199.39,199.48,4600.0,189.0283,189.1421,189.0283,189.1136,4600.0
2019-06-20 11:35:00,199.48,199.55,199.35,199.4,4830.0,189.1136,189.18,188.9904,189.0378,4830.0
2019-06-20 11:40:00,199.34,199.45,199.18,199.39,5798.0,188.9809,189.0852,188.8292,189.0283,5798.0
2019-06-20 11:45:00,199.34,199.75,199.33,199.75,9641.0,188.9809,189.3696,188.9714,189.3696,9641.0
2019-06-20 11:50:00,199.72,199.72,199.31,199.43,3966.0,189.3412,189.3412,188.9525,189.0662,3966.0
2019-06-20 11:55:00,199.38,199.48,199.21,199.31,5755.0,189.0188,189.1136,188.8577,188.9525,5755.0
2019-06-20 12:00:00,199.23,199.33,199.08,199.15,6952.0,188.8766,188.9714,188.7344,188.8008,6952.0
2019-06-20 12:05:00,199.14,199.22,199.07,199.18,9049.0,188.7913,188.8672,188.7249,188.8292,9049.0
2019-06-20 12:10:00,199.15,199.2,198.45,198.55,11848.0,188.8008,188.8482,188.1372,188.232,11848.0
2019-06-20 12:15:00,198.43,198.45,197.79,197.79,8013.0,188.1182,188.1372,187.5115,187.5115,8013.0
2019-06-20 12:20:00,197.84,198.14,197.75,198.06,4905.0,187.5589,187.8433,187.4735,187.7674,4905.0
2019-06-20 12:25:00,198.17,198.31,198.09,198.31,3265.0,187.8717,188.0044,187.7959,188.0044,3265.0
2019-06-20 12:30:00,198.21,198.29,198.01,198.07,2971.0,187.9096,187.9855,187.72,187.7769,2971.0
2019-06-20 12:35:00,198.05,198.05,197.8,197.94,6700.0,187.758,187.758,187.5209,187.6537,6700.0
2019-06-20 12:40:00,197.84,198.09,197.83,198.0,14401.0,187.5589,187.7959,187.5494,187.7106,14401.0
2019-06-20 12:45:00,197.99,198.0,197.86,197.87,2900.0,187.7011,187.7106,187.5778,187.5873,2900.0
2019-06-20 12:50:00,197.87,197.92,197.77,197.8,2200.0,187.5873,187.6347,187.4925,187.5209,2200.0
2019-06-20 12:55:00,197.6,197.73,197.6,197.66,4079.0,187.3313,187.4546,187.3313,187.3882,4079.0
2019-06-20 13:00:00,197.55,197.6,197.43,197.58,2405.0,187.2839,187.3313,187.1702,187.3124,2405.0
2019-06-20 13:05:00,197.58,197.61,197.4,197.59,1900.0,187.3124,187.3408,187.1417,187.3219,1900.0
2019-06-20 13:10:00,197.45,197.59,197.39,197.52,2885.0,187.1891,187.3219,187.1323,187.2555,2885.0
2019-06-20 13:15:00,197.47,197.55,197.39,197.42,2068.0,187.2081,187.2839,187.1323,187.1607,2068.0
2019-06-20 13:20:00,197.39,197.52,197.39,197.48,4513.0,187.1323,187.2555,187.1323,187.2176,4513.0
2019-06-20 13:25:00,197.51,197.68,197.51,197.65,6337.0,187.246,187.4072,187.246,187.3787,6337.0
2019-06-20 13:30:00,197.66,197.69,197.62,197.63,1300.0,187.3882,187.4167,187.3503,187.3598,1300.0
2019-06-20 13:35:00,197.63,197.63,197.5,197.58,1100.0,187.3598,187.3598,187.2365,187.3124,1100.0
2019-06-20 13:40:00,197.5,197.5,197.12,197.19,2311.0,187.2365,187.2365,186.8763,186.9426,2311.0
2019-06-20 13:45:00,197.21,197.31,197.16,197.29,900.0,186.9616,187.0564,186.9142,187.0374,900.0
2019-06-20 13:50:00,197.3,197.34,197.17,197.17,2400.0,187.0469,187.0848,186.9237,186.9237,2400.0
2019-06-20 13:55:00,197.17,197.25,197.12,197.24,1500.0,186.9237,186.9995,186.8763,186.99,1500.0
2019-06-20 14:00:00,197.18,197.31,197.11,197.18,4030.0,186.9332,187.0564,186.8668,186.9332,4030.0
2019-06-20 14:05:00,197.17,197.22,197.04,197.17,3500.0,186.9237,186.9711,186.8004,186.9237,3500.0
2019-06-20 14:10:00,197.14,197.18,197.03,197.07,2671.0,186.8952,186.9332,186.791,186.8289,2671.0
2019-06-20 14:15:00,197.12,197.43,197.08,197.43,4828.0,186.8763,187.1702,186.8384,187.1702,4828.0
2019-06-20 14:20:00,197.43,197.45,197.2,197.34,3100.0,187.1702,187.1891,186.9521,187.0848,3100.0
2019-06-20 14:25:00,197.25,197.3,197.05,197.23,3412.0,186.9995,187.0469,186.8099,186.9806,3412.0
2019-06-20 14:30:00,197.23,197.26,197.1,197.18,4600.0,186.9806,187.009,186.8573,186.9332,4600.0
2019-06-20 14:35:00,197.23,197.25,197.1,197.25,2641.0,186.9806,186.9995,186.8573,186.9995,2641.0
2019-06-20 14:40:00,197.25,197.5,197.22,197.35,4600.0,186.9995,187.2365,186.9711,187.0943,4600.0
2019-06-20 14:45:00,197.3,197.51,197.21,197.39,6425.0,187.0469,187.246,186.9616,187.1323,6425.0
2019-06-20 14:50:00,197.39,197.59,197.33,197.59,10257.0,187.1323,187.3219,187.0754,187.3219,10257.0
2019-06-20 14:55:00,197.52,197.64,197.39,197.61,13786.0,187.2555,187.3693,187.1323,187.3408,13786.0
2019-06-20 15:00:00,197.61,197.61,197.37,197.38,5059.0,187.3408,187.3408,187.1133,187.1228,5059.0
2019-06-20 15:05:00,197.38,197.48,197.35,197.42,7104.0,187.1228,187.2176,187.0943,187.1607,7104.0
2019-06-20 15:10:00,197.41,197.54,197.4,197.52,2500.0,187.1512,187.2745,187.1417,187.2555,2500.0
2019-06-20 15:15:00,197.49,197.59,197.48,197.56,4209.0,187.2271,187.3219,187.2176,187.2934,4209.0
2019-06-20 15:20:00,197.59,197.64,197.52,197.56,3888.0,187.3219,187.3693,187.2555,187.2934,3888.0
2019-06-20 15:25:00,197.55,197.67,197.51,197.57,5670.0,187.2839,187.3977,187.246,187.3029,5670.0
2019-06-20 15:30:00,197.59,197.7,197.51,197.63,8483.0,187.3219,187.4261,187.246,187.3598,8483.0
2019-06-20 15:35:00,197.62,197.72,197.53,197.72,10300.0,187.3503,187.4451,187.265,187.4451,10300.0
2019-06-20 15:40:00,197.71,197.86,197.71,197.86,7876.0,187.4356,187.5778,187.4356,187.5778,7876.0
2019-06-20 15:45:00,197.87,197.9,197.74,197.86,17323.0,187.5873,187.6157,187.4641,187.5778,17323.0
2019-06-20 15:50:00,197.86,197.97,197.76,197.8,37941.0,187.5778,187.6821,187.483,187.5209,37941.0
2019-06-20 15:55:00,197.8,198.08,197.26,197.45,184379.0,187.5209,187.7864,187.009,187.1891,184379.0
2019-06-21 09:30:00,197.56,197.56,196.21,196.41,117691.0,187.2934,187.2934,186.0136,186.2032,117691.0
2019-06-21 09:35:00,196.24,196.66,196.24,196.58,2002.0,186.042,186.4402,186.042,186.3643,2002.0
2019-06-21 09:40:00,196.68,197.19,196.58,196.58,5200.0,186.4591,186.9426,186.3643,186.3643,5200.0
2019-06-21 09:45:00,196.46,196.58,196.24,196.24,2700.0,186.2506,186.3643,186.042,186.042,2700.0
2019-06-21 09:50:00,196.18,196.54,196.0,196.5,4772.0,185.9851,186.3264,185.8145,186.2885,4772.0
2019-06-21 09:55:00,196.55,196.82,196.44,196.54,4075.0,186.3359,186.5919,186.2316,186.3264,4075.0
2019-06-21 10:00:00,196.55,196.76,196.55,196.56,2510.0,186.3359,186.535,186.3359,186.3454,2510.0
2019-06-21 10:05:00,196.68,196.73,196.55,196.62,9948.0,186.4591,186.5065,186.3359,186.4023,9948.0
2019-06-21 10:10:00,196.56,196.64,196.42,196.51,3400.0,186.3454,186.4212,186.2127,186.298,3400.0
2019-06-21 10:15:00,196.46,196.48,196.33,196.48,1700.0,186.2506,186.2695,186.1273,186.2695,1700.0
2019-06-21 10:20:00,196.46,196.71,196.44,196.44,2415.0,186.2506,186.4876,186.2316,186.2316,2415.0
2019-06-21 10:25:00,196.53,196.54,196.35,196.54,3710.0,186.3169,186.3264,186.1463,186.3264,3710.0
2019-06-21 10:30:00,196.71,196.71,196.31,196.55,5984.0,186.4876,186.4876,186.1084,186.3359,5984.0
2019-06-21 10:35:00,196.5,196.5,195.95,195.95,3402.0,186.2885,186.2885,185.7671,185.7671,3402.0
2019-06-21 10:40:00,196.05,196.16,195.84,196.09,3000.0,185.8619,185.9662,185.6628,185.8998,3000.0
2019-06-21 10:45:00,196.11,196.16,195.93,195.99,4223.0,185.9188,185.9662,185.7481,185.805,4223.0
2019-06-21 10:50:00,195.97,195.97,195.77,195.77,1669.0,185.786,185.786,185.5964,185.5964,1669.0
2019-06-21 10:55:00,195.78,195.8,195.56,195.57,4085.0,185.6059,185.6249,185.3974,185.4068,4085.0
2019-06-21 11:00:00,195.62,196.02,195.62,195.96,2940.0,185.4542,185.8334,185.4542,185.7766,2940.0
2019-06-21 11:05:00,196.04,196.59,196.04,196.35,4619.0,185.8524,186.3738,185.8524,186.1463,4619.0
2019-06-21 11:10:00,196.28,196.51,196.23,196.32,2552.0,186.0799,186.298,186.0325,186.1179,2552.0
2019-06-21 11:15:00,196.33,196.39,196.23,196.39,4123.0,186.1273,186.1842,186.0325,186.1842,4123.0
2019-06-21 11:20:00,196.49,196.62,196.44,196.45,10867.0,186.279,186.4023,186.2316,186.2411,10867.0
2019-06-21 11:25:00,196.17,196.17,195.81,195.86,1200.0,185.9757,185.9757,185.6344,185.6818,1200.0
2019-06-21 11:30:00,195.85,196.05,195.85,196.05,2400.0,185.6723,185.8619,185.6723,185.8619,2400.0
2019-06-21 11:35:00,196.05,196.22,195.92,195.99,3403.0,185.8619,186.0231,185.7386,185.805,3403.0
2019-06-21 11:40:00,196.06,196.06,195.77,195.77,1009.0,185.8714,185.8714,185.5964,185.5964,1009.0
2019-06-21 11:45:00,195.79,195.8,195.66,195.69,3064.0,185.6154,185.6249,185.4922,185.5206,3064.0
2019-06-21 11:50:00,195.68,195.73,195.57,195.69,2600.0,185.5111,185.5585,185.4068,185.5206,2600.0
2019-06-21 11:55:00,195.62,195.91,195.61,195.91,2149.0,185.4542,185.7292,185.4448,185.7292,2149.0
2019-06-21 12:00:00,195.86,196.11,195.86,196.11,2500.0,185.6818,185.9188,185.6818,185.9188,2500.0
2019-06-21 12:05:00,196.05,196.16,196.01,196.15,3395.0,185.8619,185.9662,185.824,185.9567,3395.0
2019-06-21 12:10:00,196.07,196.15,195.98,195.98,2232.0,185.8808,185.9567,185.7955,185.7955,2232.0
2019-06-21 12:15:00,196.02,196.25,195.99,196.0,7529.0,185.8334,186.0515,185.805,185.8145,7529.0
2019-06-21 12:20:00,195.93,196.21,195.93,196.21,2100.0,185.7481,186.0136,185.7481,186.0136,2100.0
2019-06-21 12:25:00,196.21,196.66,196.16,196.19,31301.0,186.0136,186.4402,185.9662,185.9946,31301.0
2019-06-21 12:30:00,196.16,196.31,196.16,196.28,2720.0,185.9662,186.1084,185.9662,186.0799,2720.0
2019-06-21 12:35:00,196.25,196.41,196.19,196.25,5628.0,186.0515,186.2032,185.9946,186.0515,5628.0
2019-06-21 12:40:00,196.2,196.24,195.94,195.94,2528.0,186.0041,186.042,185.7576,185.7576,2528.0
2019-06-21 12:45:00,196.01,196.18,196.01,196.13,1916.0,185.824,185.9851,185.824,185.9377,1916.0
2019-06-21 12:50:00,196.13,196.22,196.0,196.16,2100.0,185.9377,186.0231,185.8145,185.9662,2100.0
2019-06-21 12:55:00,196.17,196.32,196.1,196.32,4009.0,185.9757,186.1179,185.9093,186.1179,4009.0
2019-06-21 13:00:00,196.34,196.39,196.15,196.24,5948.0,186.1368,186.1842,185.9567,186.042,5948.0
2019-06-21 13:05:00,196.32,196.32,196.18,196.28,7821.0,186.1179,186.1179,185.9851,186.0799,7821.0
2019-06-21 13:10:00,196.18,196.31,196.18,196.27,5000.0,185.9851,186.1084,185.9851,186.0705,5000.0
2019-06-21 13:15:00,196.22,196.23,196.09,196.11,2479.0,186.0231,186.0325,185.8998,185.9188,2479.0
2019-06-21 13:20:00,196.09,196.16,195.91,196.01,1300.0,185.8998,185.9662,185.7292,185.824,1300.0
2019-06-21 13:25:00,196.07,196.1,195.97,196.07,1600.0,185.8808,185.9093,185.786,185.8808,1600.0
2019-06-21 13:30:00,196.15,196.24,196.15,196.18,1100.0,185.9567,186.042,185.9567,185.9851,1100.0
2019-06-21 13:35:00,196.2,196.25,196.16,196.25,1200.0,186.0041,186.0515,185.9662,186.0515,1200.0
2019-06-21 13:40:00,196.17,196.24,196.14,196.21,2435.0,185.9757,186.042,185.9472,186.0136,2435.0
2019-06-21 13:45:00,196.23,196.27,196.16,196.18,3247.0,186.0325,186.0705,185.9662,185.9851,3247.0
2019-06-21 13:50:00,196.18,196.21,196.14,196.21,1662.0,185.9851,186.0136,185.9472,186.0136,1662.0
2019-06-21 13:55:00,196.23,196.23,196.11,196.11,200.0,186.0325,186.0325,185.9188,185.9188,200.0
2019-06-21 14:00:00,196.14,196.22,196.0,196.09,3307.0,185.9472,186.0231,185.8145,185.8998,3307.0
2019-06-21 14:05:00,196.1,196.1,196.06,196.09,500.0,185.9093,185.9093,185.8714,185.8998,500.0
2019-06-21 14:10:00,196.04,196.06,195.94,195.94,5954.0,185.8524,185.8714,185.7576,185.7576,5954.0
2019-06-21 14:15:00,196.08,196.14,196.07,196.13,801.0,185.8903,185.9472,185.8808,185.9377,801.0
2019-06-21 14:20:00,196.09,196.18,196.04,196.18,2448.0,185.8998,185.9851,185.8524,185.9851,2448.0
2019-06-21 14:25:00,196.15,196.25,196.08,196.21,6315.0,185.9567,186.0515,185.8903,186.0136,6315.0
2019-06-21 14:30:00,196.19,196.51,196.19,196.47,8552.0,185.9946,186.298,185.9946,186.2601,8552.0
2019-06-21 14:35:00,196.43,196.49,196.28,196.29,2902.0,186.2221,186.279,186.0799,186.0894,2902.0
2019-06-21 14:40:00,196.32,196.37,196.24,196.24,554.0,186.1179,186.1653,186.042,186.042,554.0
2019-06-21 14:45:00,196.29,196.46,196.29,196.46,1200.0,186.0894,186.2506,186.0894,186.2506,1200.0
2019-06-21 14:50:00,196.5,196.5,196.16,196.16,6451.0,186.2885,186.2885,185.9662,185.9662,6451.0
2019-06-21 14:55:00,196.11,196.18,196.08,196.09,3000.0,185.9188,185.9851,185.8903,185.8998,3000.0
2019-06-21 15:00:00,196.16,196.23,196.09,196.2,3988.0,185.9662,186.0325,185.8998,186.0041,3988.0
2019-06-21 15:05:00,196.17,196.23,196.07,196.09,5167.0,185.9757,186.0325,185.8808,185.8998,5167.0
2019-06-21 15:10:00,196.12,196.26,196.07,196.16,6113.0,185.9282,186.061,185.8808,185.9662,6113.0
2019-06-21 15:15:00,196.13,196.31,195.98,196.31,9581.0,185.9377,186.1084,185.7955,186.1084,9581.0
2019-06-21 15:20:00,196.24,196.26,196.04,196.04,30403.0,186.042,186.061,185.8524,185.8524,30403.0
2019-06-21 15:25:00,196.09,196.15,196.03,196.15,5006.0,185.8998,185.9567,185.8429,185.9567,5006.0
2019-06-21 15:30:00,196.13,196.15,195.99,196.03,7569.0,185.9377,185.9567,185.805,185.8429,7569.0
2019-06-21 15:35:00,196.03,196.32,196.03,196.23,6349.0,185.8429,186.1179,185.8429,186.0325,6349.0
2019-06-21 15:40:00,196.25,196.26,196.11,196.11,29577.0,186.0515,186.061,185.9188,185.9188,29577.0
2019-06-21 15:45:00,196.11,196.41,196.11,196.38,23378.0,185.9188,186.2032,185.9188,186.1747,23378.0
2019-06-21 15:50:00,196.41,196.51,195.85,196.03,46278.0,186.2032,186.298,185.6723,185.8429,46278.0
2019-06-21 15:55:00,196.02,196.13,194.25,194.62,295787.0,185.8334,185.9377,184.1554,184.5062,295787.0
2019-06-24 09:30:00,194.91,196.26,194.85,196.22,8669.0,184.7811,186.061,184.7242,186.0231,8669.0
2019-06-24 09:35:00,196.15,196.33,195.79,196.14,7152.0,185.9567,186.1273,185.6154,185.9472,7152.0
2019-06-24 09:40:00,196.24,196.41,195.4,195.66,17301.0,186.042,186.2032,185.2457,185.4922,17301.0
2019-06-24 09:45:00,195.68,195.89,195.21,195.66,8809.0,185.5111,185.7102,185.0655,185.4922,8809.0
2019-06-24 09:50:00,195.85,196.35,195.81,195.9,11767.0,185.6723,186.1463,185.6344,185.7197,11767.0
2019-06-24 09:55:00,195.88,195.91,195.46,195.66,11343.0,185.7007,185.7292,185.3025,185.4922,11343.0
2019-06-24 10:00:00,195.59,195.94,195.58,195.8,4925.0,185.4258,185.7576,185.4163,185.6249,4925.0
2019-06-24 10:05:00,195.9,196.03,195.84,195.91,3748.0,185.7197,185.8429,185.6628,185.7292,3748.0
2019-06-24 10:10:00,196.15,196.44,196.14,196.41,2200.0,185.9567,186.2316,185.9472,186.2032,2200.0
2019-06-24 10:15:00,196.43,196.43,195.83,195.88,3900.0,186.2221,186.2221,185.6533,185.7007,3900.0
2019-06-24 10:20:00,195.95,196.0,195.75,195.9,2659.0,185.7671,185.8145,185.5775,185.7197,2659.0
2019-06-24 10:25:00,195.88,195.89,195.69,195.88,1700.0,185.7007,185.7102,185.5206,185.7007,1700.0
2019-06-24 10:30:00,195.84,195.98,195.72,195.96,5000.0,185.6628,185.7955,185.549,185.7766,5000.0
2019-06-24 10:35:00,195.98,196.01,195.51,195.51,3700.0,185.7955,185.824,185.3499,185.3499,3700.0
2019-06-24 10:40:00,195.48,195.5,195.31,195.49,1000.0,185.3215,185.3405,185.1603,185.331,1000.0
2019-06-24 10:45:00,195.65,195.78,195.63,195.74,3130.0,185.4827,185.6059,185.4637,185.568,3130.0
2019-06-24 10:50:00,195.61,195.65,195.46,195.47,2771.0,185.4448,185.4827,185.3025,185.312,2771.0
2019-06-24 10:55:00,195.28,195.68,195.28,195.68,6445.0,185.1319,185.5111,185.1319,185.5111,6445.0
2019-06-24 11:00:00,195.66,195.66,195.41,195.61,2768.0,185.4922,185.4922,185.2551,185.4448,2768.0
2019-06-24 11:05:00,195.67,195.84,195.67,195.72,4611.0,185.5016,185.6628,185.5016,185.549,4611.0
2019-06-24 11:10:00,195.73,195.87,195.64,195.8,5334.0,185.5585,185.6912,185.4732,185.6249,5334.0
2019-06-24 11:15:00,195.88,195.89,195.66,195.71,3595.0,185.7007,185.7102,185.4922,185.5396,3595.0
2019-06-24 11:20:00,195.74,195.74,195.47,195.63,1817.0,185.568,185.568,185.312,185.4637,1817.0
2019-06-24 11:25:00,195.76,196.0,195.74,196.0,1401.0,185.587,185.8145,185.568,185.8145,1401.0
2019-06-24 11:30:00,195.97,196.0,195.85,195.96,3474.0,185.786,185.8145,185.6723,185.7766,3474.0
2019-06-24 11:35:00,195.98,196.01,195.85,195.94,2280.0,185.7955,185.824,185.6723,185.7576,2280.0
2019-06-24 11:40:00,196.01,196.06,195.75,195.75,4116.0,185.824,185.8714,185.5775,185.5775,4116.0
2019-06-24 11:45:00,195.69,195.75,195.53,195.74,3947.0,185.5206,185.5775,185.3689,185.568,3947.0
2019-06-24 11:50:00,195.7,195.76,195.69,195.74,2937.0,185.5301,185.587,185.5206,185.568,2937.0
2019-06-24 11:55:00,195.79,195.83,195.69,195.76,1300.0,185.6154,185.6533,185.5206,185.587,1300.0
2019-06-24 12:00:00,195.79,195.86,195.68,195.77,3684.0,185.6154,185.6818,185.5111,185.5964,3684.0
2019-06-24 12:05:00,195.79,195.89,195.72,195.86,2301.0,185.6154,185.7102,185.549,185.6818,2301.0
2019-06-24 12:10:00,195.88,196.1,195.84,196.06,4762.0,185.7007,185.9093,185.6628,185.8714,4762.0
2019-06-24 12:15:00,196.01,196.08,195.91,195.91,2204.0,185.824,185.8903,185.7292,185.7292,2204.0
2019-06-24 12:20:00,195.85,195.92,195.72,195.92,1909.0,185.6723,185.7386,185.549,185.7386,1909.0
2019-06-24 12:25:00,195.85,195.88,195.68,195.68,3401.0,185.6723,185.7007,185.5111,185.5111,3401.0
2019-06-24 12:30:00,195.76,195.89,195.75,195.83,3800.0,185.587,185.7102,185.5775,185.6533,3800.0
2019-06-24 12:35:00,195.82,195.97,195.82,195.92,5079.0,185.6438,185.786,185.6438,185.7386,5079.0
2019-06-24 12:40:00,195.89,195.89,195.66,195.73,2397.0,185.7102,185.7102,185.4922,185.5585,2397.0
2019-06-24 12:45:00,195.75,195.81,195.73,195.76,2000.0,185.5775,185.6344,185.5585,185.587,2000.0
2019-06-24 12:50:00,195.76,195.87,195.71,195.71,3218.0,185.587,185.6912,185.5396,185.5396,3218.0
2019-06-24 12:55:00,195.7,195.79,195.66,195.75,2100.0,185.5301,185.6154,185.4922,185.5775,2100.0
2019-06-24 13:00:00,195.77,195.86,195.76,195.83,1416.0,185.5964,185.6818,185.587,185.6533,1416.0
2019-06-24 13:05:00,195.81,195.81,195.66,195.7,4536.0,185.6344,185.6344,185.4922,185.5301,4536.0
2019-06-24 13:10:00,195.65,195.73,195.48,195.48,1601.0,185.4827,185.5585,185.3215,185.3215,1601.0
2019-06-24 13:15:00,195.54,195.58,195.45,195.49,2294.0,185.3784,185.4163,185.2931,185.331,2294.0
2019-06-24 13:20:00,195.56,195.63,195.47,195.47,3825.0,185.3974,185.4637,185.312,185.312,3825.0
2019-06-24 13:25:00,195.47,195.69,195.47,195.67,2529.0,185.312,185.5206,185.312,185.5016,2529.0
2019-06-24 13:30:00,195.65,195.75,195.65,195.72,1995.0,185.4827,185.5775,185.4827,185.549,1995.0
2019-06-24 13:35:00,195.71,195.8,195.71,195.77,3511.0,185.5396,185.6249,185.5396,185.5964,3511.0
2019-06-24 13:40:00,195.74,195.97,195.73,195.89,5279.0,185.568,185.786,185.5585,185.7102,5279.0
2019-06-24 13:45:00,195.8,195.88,195.72,195.84,3800.0,185.6249,185.7007,185.549,185.6628,3800.0
2019-06-24 13:50:00,195.91,195.91,195.64,195.7,1655.0,185.7292,185.7292,185.4732,185.5301,1655.0
2019-06-24 13:55:00,195.75,195.96,195.73,195.89,3219.0,185.5775,185.7766,185.5585,185.7102,3219.0
2019-06-24 14:00:00,195.93,196.0,195.91,195.93,3241.0,185.7481,185.8145,185.7292,185.7481,3241.0
2019-06-24 14:05:00,195.92,196.01,195.88,195.88,3363.0,185.7386,185.824,185.7007,185.7007,3363.0
2019-06-24 14:10:00,195.92,195.99,195.82,195.87,3800.0,185.7386,185.805,185.6438,185.6912,3800.0
2019-06-24 14:15:00,195.84,196.03,195.84,195.85,4451.0,185.6628,185.8429,185.6628,185.6723,4451.0
2019-06-24 14:20:00,195.85,195.91,195.79,195.87,2802.0,185.6723,185.7292,185.6154,185.6912,2802.0
2019-06-24 14:25:00,195.8,195.8,195.67,195.79,1804.0,185.6249,185.6249,185.5016,185.6154,1804.0
2019-06-24 14:30:00,195.79,195.85,195.78,195.78,3191.0,185.6154,185.6723,185.6059,185.6059,3191.0
2019-06-24 14:35:00,195.7,195.72,195.56,195.6,1100.0,185.5301,185.549,185.3974,185.4353,1100.0
2019-06-24 14:40:00,195.58,195.68,195.57,195.68,2600.0,185.4163,185.5111,185.4068,185.5111,2600.0
2019-06-24 14:45:00,195.69,195.78,195.66,195.78,3292.0,185.5206,185.6059,185.4922,185.6059,3292.0
2019-06-24 14:50:00,195.81,195.89,195.79,195.88,2625.0,185.6344,185.7102,185.6154,185.7007,2625.0
2019-06-24 14:55:00,195.83,195.94,195.8,195.89,2000.0,185.6533,185.7576,185.6249,185.7102,2000.0
2019-06-24 15:00:00,196.0,196.04,195.88,196.0,2800.0,185.8145,185.8524,185.7007,185.8145,2800.0
2019-06-24 15:05:00,196.11,196.17,195.93,195.93,5401.0,185.9188,185.9757,185.7481,185.7481,5401.0
2019-06-24 15:10:00,195.93,196.18,195.93,196.12,4919.0,185.7481,185.9851,185.7481,185.9282,4919.0
2019-06-24 15:15:00,196.11,196.15,195.89,195.91,5099.0,185.9188,185.9567,185.7102,185.7292,5099.0
2019-06-24 15:20:00,195.91,196.15,195.91,196.08,5972.0,185.7292,185.9567,185.7292,185.8903,5972.0
2019-06-24 15:25:00,196.08,196.16,196.06,196.11,4754.0,185.8903,185.9662,185.8714,185.9188,4754.0
2019-06-24 15:30:00,196.13,196.16,196.09,196.13,4202.0,185.9377,185.9662,185.8998,185.9377,4202.0
2019-06-24 15:35:00,196.12,196.16,195.81,195.87,12519.0,185.9282,185.9662,185.6344,185.6912,12519.0
2019-06-24 15:40:00,195.9,196.09,195.87,196.06,10178.0,185.7197,185.8998,185.6912,185.8714,10178.0
2019-06-24 15:45:00,196.05,196.08,195.92,195.92,9150.0,185.8619,185.8903,185.7386,185.7386,9150.0
2019-06-24 15:50:00,195.92,196.07,195.72,195.72,23364.0,185.7386,185.8808,185.549,185.549,23364.0
2019-06-24 15:55:00,195.83,195.89,195.08,195.35,156900.0,185.6533,185.7102,184.9423,185.1983,156900.0
2019-06-25 09:30:00,195.99,196.25,194.7,196.25,7114.0,185.805,186.0515,184.582,186.0515,7114.0
2019-06-25 09:35:00,196.18,196.42,195.36,195.52,5462.0,185.9851,186.2127,185.2077,185.3594,5462.0
2019-06-25 09:40:00,195.62,196.23,195.61,196.23,4367.0,185.4542,186.0325,185.4448,186.0325,4367.0
2019-06-25 09:45:00,196.2,196.42,196.0,196.37,4247.0,186.0041,186.2127,185.8145,186.1653,4247.0
2019-06-25 09:50:00,196.28,196.95,196.24,196.94,2700.0,186.0799,186.7151,186.042,186.7056,2700.0
2019-06-25 09:55:00,196.83,196.85,196.54,196.54,1500.0,186.6014,186.6203,186.3264,186.3264,1500.0
2019-06-25 10:00:00,196.56,196.75,196.56,196.65,1661.0,186.3454,186.5255,186.3454,186.4307,1661.0
2019-06-25 10:05:00,196.66,197.0,196.65,197.0,3705.0,186.4402,186.7625,186.4307,186.7625,3705.0
2019-06-25 10:10:00,197.01,197.06,196.65,197.06,3703.0,186.772,186.8194,186.4307,186.8194,3703.0
2019-06-25 10:15:00,196.94,196.95,196.72,196.87,2877.0,186.7056,186.7151,186.4971,186.6393,2877.0
2019-06-25 10:20:00,197.02,197.17,196.97,197.17,1600.0,186.7815,186.9237,186.7341,186.9237,1600.0
2019-06-25 10:25:00,197.28,197.38,197.05,197.11,4634.0,187.028,187.1228,186.8099,186.8668,4634.0
2019-06-25 10:30:00,197.02,197.13,196.86,196.87,2400.0,186.7815,186.8858,186.6298,186.6393,2400.0
2019-06-25 10:35:00,196.78,196.92,196.53,196.55,5000.0,186.554,186.6867,186.3169,186.3359,5000.0
2019-06-25 10:40:00,196.63,196.72,196.41,196.45,8825.0,186.4117,186.4971,186.2032,186.2411,8825.0
2019-06-25 10:45:00,196.42,196.67,196.41,196.56,5200.0,186.2127,186.4497,186.2032,186.3454,5200.0
2019-06-25 10:50:00,196.51,196.72,196.41,196.62,5166.0,186.298,186.4971,186.2032,186.4023,5166.0
2019-06-25 10:55:00,196.6,196.6,196.28,196.59,6750.0,186.3833,186.3833,186.0799,186.3738,6750.0
2019-06-25 11:00:00,196.54,196.54,196.39,196.45,6473.0,186.3264,186.3264,186.1842,186.2411,6473.0
2019-06-25 11:05:00,196.47,196.47,196.21,196.47,4600.0,186.2601,186.2601,186.0136,186.2601,4600.0
2019-06-25 11:10:00,196.5,196.52,196.35,196.39,5255.0,186.2885,186.3075,186.1463,186.1842,5255.0
2019-06-25 11:15:00,196.38,196.59,196.38,196.59,1500.0,186.1747,186.3738,186.1747,186.3738,1500.0
2019-06-25 11:20:00,196.55,196.77,196.47,196.69,5631.0,186.3359,186.5445,186.2601,186.4686,5631.0
2019-06-25 11:25:00,196.59,196.64,196.51,196.62,3787.0,186.3738,186.4212,186.298,186.4023,3787.0
2019-06-25 11:30:00,196.71,196.75,196.52,196.72,10000.0,186.4876,186.5255,186.3075,186.4971,10000.0
2019-06-25 11:35:00,196.72,196.91,196.62,196.78,12011.0,186.4971,186.6772,186.4023,186.554,12011.0
2019-06-25 11:40:00,196.74,196.82,196.7,196.82,2040.0,186.516,186.5919,186.4781,186.5919,2040.0
2019-06-25 11:45:00,196.77,196.98,196.71,196.96,3121.0,186.5445,186.7436,186.4876,186.7246,3121.0
2019-06-25 11:50:00,197.0,197.01,196.91,196.94,3112.0,186.7625,186.772,186.6772,186.7056,3112.0
2019-06-25 11:55:00,196.98,197.17,196.9,196.94,12196.0,186.7436,186.9237,186.6677,186.7056,12196.0
2019-06-25 12:00:00,196.92,197.06,196.9,197.01,3837.0,186.6867,186.8194,186.6677,186.772,3837.0
2019-06-25 12:05:00,197.04,197.28,197.04,197.2,3611.0,186.8004,187.028,186.8004,186.9521,3611.0
2019-06-25 12:10:00,197.13,197.2,197.08,197.08,19500.0,186.8858,186.9521,186.8384,186.8384,19500.0
2019-06-25 12:15:00,197.08,197.09,196.79,196.91,4200.0,186.8384,186.8478,186.5634,186.6772,4200.0
2019-06-25 12:20:00,196.97,196.97,196.7,196.75,2000.0,186.7341,186.7341,186.4781,186.5255,2000.0
2019-06-25 12:25:00,196.79,196.83,196.57,196.71,4673.0,186.5634,186.6014,186.3549,186.4876,4673.0
2019-06-25 12:30:00,196.65,196.65,196.56,196.56,1111.0,186.4307,186.4307,186.3454,186.3454,1111.0
2019-06-25 12:35:00,196.6,196.6,196.24,196.25,2600.0,186.3833,186.3833,186.042,186.0515,2600.0
2019-06-25 12:40:00,196.27,196.28,196.1,196.18,2948.0,186.0705,186.0799,185.9093,185.9851,2948.0
2019-06-25 12:45:00,196.16,196.52,196.08,196.5,28841.0,185.9662,186.3075,185.8903,186.2885,28841.0
2019-06-25 12:50:00,196.46,196.62,196.45,196.46,6925.0,186.2506,186.4023,186.2411,186.2506,6925.0
2019-06-25 12:55:00,196.43,196.51,196.42,196.48,1100.0,186.2221,186.298,186.2127,186.2695,1100.0
2019-06-25 13:00:00,196.48,196.48,195.86,195.89,4800.0,186.2695,186.2695,185.6818,185.7102,4800.0
2019-06-25 13:05:00,195.79,195.93,195.75,195.89,2600.0,185.6154,185.7481,185.5775,185.7102,2600.0
2019-06-25 13:10:00,195.89,195.89,195.79,195.86,900.0,185.7102,185.7102,185.6154,185.6818,900.0
2019-06-25 13:15:00,195.91,195.92,195.68,195.85,3600.0,185.7292,185.7386,185.5111,185.6723,3600.0
2019-06-25 13:20:00,195.76,195.78,195.67,195.69,2400.0,185.587,185.6059,185.5016,185.5206,2400.0
2019-06-25 13:25:00,195.75,195.82,195.63,195.7,2300.0,185.5775,185.6438,185.4637,185.5301,2300.0
2019-06-25 13:30:00,195.66,195.87,195.53,195.78,2400.0,185.4922,185.6912,185.3689,185.6059,2400.0
2019-06-25 13:35:00,195.83,196.02,195.76,195.8,3200.0,185.6533,185.8334,185.587,185.6249,3200.0
2019-06-25 13:40:00,195.85,195.93,195.84,195.92,2600.0,185.6723,185.7481,185.6628,185.7386,2600.0
2019-06-25 13:45:00,195.88,196.02,195.87,195.87,1500.0,185.7007,185.8334,185.6912,185.6912,1500.0
2019-06-25 13:50:00,195.87,195.92,195.5,195.54,2900.0,185.6912,185.7386,185.3405,185.3784,2900.0
2019-06-25 13:55:00,195.54,195.56,195.43,195.43,1000.0,185.3784,185.3974,185.2741,185.2741,1000.0
2019-06-25 14:00:00,195.47,195.47,195.27,195.32,2200.0,185.312,185.312,185.1224,185.1698,2200.0
2019-06-25 14:05:00,195.2,195.36,195.2,195.33,4333.0,185.0561,185.2077,185.0561,185.1793,4333.0
2019-06-25 14:10:00,195.33,195.35,195.27,195.29,3658.0,185.1793,185.1983,185.1224,185.1414,3658.0
2019-06-25 14:15:00,195.28,195.39,195.17,195.2,2200.0,185.1319,185.2362,185.0276,185.0561,2200.0
2019-06-25 14:20:00,195.15,195.15,194.89,195.01,3586.0,185.0087,185.0087,184.7622,184.8759,3586.0
2019-06-25 14:25:00,195.0,195.01,194.8,194.8,2500.0,184.8665,184.8759,184.6768,184.6768,2500.0
2019-06-25 14:30:00,194.93,194.99,194.78,194.8,2300.0,184.8001,184.857,184.6579,184.6768,2300.0
2019-06-25 14:35:00,194.77,194.77,194.53,194.56,4600.0,184.6484,184.6484,184.4209,184.4493,4600.0
2019-06-25 14:40:00,194.6,194.67,194.43,194.43,4300.0,184.4872,184.5536,184.3261,184.3261,4300.0
2019-06-25 14:45:00,194.46,194.7,194.46,194.65,2600.0,184.3545,184.582,184.3545,184.5346,2600.0
2019-06-25 14:50:00,194.68,194.72,194.49,194.56,3004.0,184.5631,184.601,184.383,184.4493,3004.0
2019-06-25 14:55:00,194.64,194.75,194.59,194.7,2100.0,184.5252,184.6294,184.4778,184.582,2100.0
2019-06-25 15:00:00,194.71,194.78,194.64,194.78,2700.0,184.5915,184.6579,184.5252,184.6579,2700.0
2019-06-25 15:05:00,194.75,195.04,194.75,194.9,5538.0,184.6294,184.9044,184.6294,184.7716,5538.0
2019-06-25 15:10:00,194.85,194.85,194.64,194.68,3436.0,184.7242,184.7242,184.5252,184.5631,3436.0
2019-06-25 15:15:00,194.66,194.71,194.54,194.6,5705.0,184.5441,184.5915,184.4304,184.4872,5705.0
2019-06-25 15:20:00,194.63,194.95,194.63,194.83,5005.0,184.5157,184.8191,184.5157,184.7053,5005.0
2019-06-25 15:25:00,194.81,194.85,194.67,194.72,5021.0,184.6863,184.7242,184.5536,184.601,5021.0
2019-06-25 15:30:00,194.75,194.79,194.26,194.31,7505.0,184.6294,184.6674,184.1649,184.2123,7505.0
2019-06-25 15:35:00,194.36,194.66,194.36,194.62,9871.0,184.2597,184.5441,184.2597,184.5062,9871.0
2019-06-25 15:40:00,194.64,194.76,194.58,194.72,16133.0,184.5252,184.6389,184.4683,184.601,16133.0
2019-06-25 15:45:00,194.71,194.91,194.61,194.78,21572.0,184.5915,184.7811,184.4967,184.6579,21572.0
2019-06-25 15:50:00,194.79,194.92,194.47,194.75,58193.0,184.6674,184.7906,184.364,184.6294,58193.0
2019-06-25 15:55:00,194.72,194.79,193.76,193.87,164438.0,184.601,184.6674,183.6909,183.7952,164438.0
2019-06-26 09:35:00,194.52,194.52,193.79,194.1,9265.0,184.4114,184.4114,183.7193,184.0132,9265.0
2019-06-26 09:40:00,194.27,194.27,193.42,193.42,1678.0,184.1744,184.1744,183.3686,183.3686,1678.0
2019-06-26 09:45:00,193.43,193.88,193.43,193.81,2600.0,183.378,183.8047,183.378,183.7383,2600.0
2019-06-26 09:50:00,193.66,193.75,193.45,193.51,3506.0,183.5961,183.6814,183.397,183.4539,3506.0
2019-06-26 09:55:00,193.6,193.84,193.49,193.49,3200.0,183.5392,183.7667,183.4349,183.4349,3200.0
2019-06-26 10:00:00,193.72,193.96,193.49,193.77,4310.0,183.653,183.8805,183.4349,183.7004,4310.0
2019-06-26 10:05:00,193.78,194.05,193.72,193.92,4103.0,183.7099,183.9658,183.653,183.8426,4103.0
2019-06-26 10:10:00,193.95,193.95,193.53,193.62,2100.0,183.871,183.871,183.4728,183.5582,2100.0
2019-06-26 10:15:00,193.47,193.59,193.41,193.52,3527.0,183.416,183.5297,183.3591,183.4634,3527.0
2019-06-26 10:20:00,193.56,193.57,193.35,193.36,2110.0,183.5013,183.5108,183.3022,183.3117,2110.0
2019-06-26 10:25:00,193.29,193.6,193.27,193.47,2382.0,183.2453,183.5392,183.2264,183.416,2382.0
2019-06-26 10:30:00,193.47,193.53,193.33,193.44,3900.0,183.416,183.4728,183.2832,183.3875,3900.0
2019-06-26 10:35:00,193.44,193.52,193.32,193.42,6632.0,183.3875,183.4634,183.2738,183.3686,6632.0
2019-06-26 10:40:00,193.38,193.41,193.14,193.14,3411.0,183.3306,183.3591,183.1031,183.1031,3411.0
2019-06-26 10:45:00,193.13,193.27,193.01,193.19,3210.0,183.0936,183.2264,182.9799,183.1505,3210.0
2019-06-26 10:50:00,193.36,193.48,193.22,193.3,3436.0,183.3117,183.4254,183.179,183.2548,3436.0
2019-06-26 10:55:00,193.15,193.39,193.15,193.39,2723.0,183.1126,183.3401,183.1126,183.3401,2723.0
2019-06-26 11:00:00,193.36,193.79,193.32,193.79,2601.0,183.3117,183.7193,183.2738,183.7193,2601.0
2019-06-26 11:05:00,193.83,193.83,193.63,193.7,4295.0,183.7573,183.7573,183.5676,183.634,4295.0
2019-06-26 11:10:00,193.72,193.77,193.54,193.55,1651.0,183.653,183.7004,183.4823,183.4918,1651.0
2019-06-26 11:15:00,193.51,193.7,193.42,193.49,4297.0,183.4539,183.634,183.3686,183.4349,4297.0
2019-06-26 11:20:00,193.49,193.84,193.49,193.79,1956.0,183.4349,183.7667,183.4349,183.7193,1956.0
2019-06-26 11:25:00,193.81,193.9,193.68,193.76,3217.0,183.7383,183.8236,183.615,183.6909,3217.0
2019-06-26 11:30:00,193.93,193.93,193.66,193.76,2916.0,183.8521,183.8521,183.5961,183.6909,2916.0
2019-06-26 11:35:00,193.72,193.81,193.6,193.6,1600.0,183.653,183.7383,183.5392,183.5392,1600.0
2019-06-26 11:40:00,193.6,193.69,193.55,193.55,1800.0,183.5392,183.6245,183.4918,183.4918,1800.0
2019-06-26 11:45:00,193.6,193.72,193.46,193.46,1347.0,183.5392,183.653,183.4065,183.4065,1347.0
2019-06-26 11:50:00,193.46,193.46,193.3,193.37,1447.0,183.4065,183.4065,183.2548,183.3212,1447.0
2019-06-26 11:55:00,193.4,193.71,193.34,193.71,3200.0,183.3496,183.6435,183.2927,183.6435,3200.0
2019-06-26 12:00:00,193.66,193.71,193.38,193.38,1800.0,183.5961,183.6435,183.3306,183.3306,1800.0
2019-06-26 12:05:00,193.31,193.49,193.3,193.36,1082.0,183.2643,183.4349,183.2548,183.3117,1082.0
2019-06-26 12:10:00,193.44,193.61,193.44,193.52,1200.0,183.3875,183.5487,183.3875,183.4634,1200.0
2019-06-26 12:15:00,193.45,193.47,193.28,193.37,1403.0,183.397,183.416,183.2358,183.3212,1403.0
2019-06-26 12:20:00,193.38,193.38,193.25,193.34,1300.0,183.3306,183.3306,183.2074,183.2927,1300.0
2019-06-26 12:25:00,193.37,193.4,193.35,193.4,500.0,183.3212,183.3496,183.3022,183.3496,500.0
2019-06-26 12:30:00,193.35,193.45,193.25,193.26,1700.0,183.3022,183.397,183.2074,183.2169,1700.0
2019-06-26 12:35:00,193.2,193.2,193.05,193.16,1728.0,183.16,183.16,183.0178,183.1221,1728.0
2019-06-26 12:40:00,193.19,193.39,193.19,193.39,1664.0,183.1505,183.3401,183.1505,183.3401,1664.0
2019-06-26 12:45:00,193.35,193.39,193.25,193.25,2039.0,183.3022,183.3401,183.2074,183.2074,2039.0
2019-06-26 12:50:00,193.2,193.22,193.06,193.17,1000.0,183.16,183.179,183.0273,183.1316,1000.0
2019-06-26 12:55:00,193.25,193.25,193.12,193.17,915.0,183.2074,183.2074,183.0842,183.1316,915.0
2019-06-26 13:00:00,193.17,193.17,192.99,193.06,1700.0,183.1316,183.1316,182.9609,183.0273,1700.0
2019-06-26 13:05:00,193.06,193.06,192.94,192.96,1425.0,183.0273,183.0273,182.9135,182.9325,1425.0
2019-06-26 13:10:00,192.91,192.91,192.83,192.91,761.0,182.8851,182.8851,182.8092,182.8851,761.0
2019-06-26 13:15:00,192.9,193.08,192.9,193.08,1495.0,182.8756,183.0462,182.8756,183.0462,1495.0
2019-06-26 13:20:00,193.12,193.24,192.79,192.83,2300.0,183.0842,183.1979,182.7713,182.8092,2300.0
2019-06-26 13:25:00,192.72,192.91,192.71,192.91,1901.0,182.7049,182.8851,182.6955,182.8851,1901.0
2019-06-26 13:30:00,192.88,192.88,192.69,192.74,1300.0,182.8566,182.8566,182.6765,182.7239,1300.0
2019-06-26 13:35:00,192.66,192.76,192.65,192.76,795.0,182.6481,182.7429,182.6386,182.7429,795.0
2019-06-26 13:40:00,192.7,192.78,192.61,192.78,1100.0,182.686,182.7618,182.6007,182.7618,1100.0
2019-06-26 13:45:00,192.73,192.8,192.65,192.8,1200.0,182.7144,182.7808,182.6386,182.7808,1200.0
2019-06-26 13:50:00,192.73,192.85,192.67,192.71,2658.0,182.7144,182.8282,182.6575,182.6955,2658.0
2019-06-26 13:55:00,192.72,192.79,192.66,192.68,2194.0,182.7049,182.7713,182.6481,182.667,2194.0
2019-06-26 14:00:00,192.68,192.77,192.62,192.71,2832.0,182.667,182.7523,182.6101,182.6955,2832.0
2019-06-26 14:05:00,192.76,192.89,192.76,192.82,3502.0,182.7429,182.8661,182.7429,182.7997,3502.0
2019-06-26 14:10:00,192.87,193.05,192.87,193.01,5402.0,182.8471,183.0178,182.8471,182.9799,5402.0
2019-06-26 14:15:00,193.09,193.15,193.01,193.06,2574.0,183.0557,183.1126,182.9799,183.0273,2574.0
2019-06-26 14:20:00,193.08,193.17,193.08,193.1,2300.0,183.0462,183.1316,183.0462,183.0652,2300.0
2019-06-26 14:25:00,192.98,193.01,192.77,192.97,3100.0,182.9514,182.9799,182.7523,182.9419,3100.0
2019-06-26 14:30:00,193.0,193.01,192.8,193.01,2661.0,182.9704,182.9799,182.7808,182.9799,2661.0
2019-06-26 14:35:00,192.93,193.04,192.8,193.04,1767.0,182.904,183.0083,182.7808,183.0083,1767.0
2019-06-26 14:40:00,193.07,193.13,192.95,193.01,2967.0,183.0367,183.0936,182.923,182.9799,2967.0
2019-06-26 14:45:00,193.0,193.2,193.0,193.1,1899.0,182.9704,183.16,182.9704,183.0652,1899.0
2019-06-26 14:50:00,193.09,193.18,192.88,192.97,2191.0,183.0557,183.141,182.8566,182.9419,2191.0
2019-06-26 14:55:00,193.09,193.29,193.09,193.23,2400.0,183.0557,183.2453,183.0557,183.1884,2400.0
2019-06-26 15:00:00,193.25,193.45,193.25,193.37,3402.0,183.2074,183.397,183.2074,183.3212,3402.0
2019-06-26 15:05:00,193.37,193.37,193.24,193.36,2200.0,183.3212,183.3212,183.1979,183.3117,2200.0
2019-06-26 15:10:00,193.37,193.56,193.26,193.55,4667.0,183.3212,183.5013,183.2169,183.4918,4667.0
2019-06-26 15:15:00,193.6,193.67,193.42,193.55,3368.0,183.5392,183.6056,183.3686,183.4918,3368.0
2019-06-26 15:20:00,193.54,193.54,193.38,193.52,3804.0,183.4823,183.4823,183.3306,183.4634,3804.0
2019-06-26 15:25:00,193.5,193.62,193.5,193.55,5440.0,183.4444,183.5582,183.4444,183.4918,5440.0
2019-06-26 15:30:00,193.52,193.76,193.41,193.66,8525.0,183.4634,183.6909,183.3591,183.5961,8525.0
2019-06-26 15:35:00,193.64,193.81,193.61,193.78,6798.0,183.5771,183.7383,183.5487,183.7099,6798.0
2019-06-26 15:40:00,193.78,193.91,193.69,193.73,7751.0,183.7099,183.8331,183.6245,183.6625,7751.0
2019-06-26 15:45:00,193.73,193.98,193.69,193.89,13455.0,183.6625,183.8995,183.6245,183.8141,13455.0
2019-06-26 15:50:00,193.88,194.16,193.88,194.01,19150.0,183.8047,184.0701,183.8047,183.9279,19150.0
2019-06-26 15:55:00,194.01,194.14,193.84,193.88,51578.0,183.9279,184.0511,183.7667,183.8047,51578.0
2019-06-27 09:30:00,195.15,195.34,193.55,194.77,4619.0,185.0087,185.1888,183.4918,184.6484,4619.0
2019-06-27 09:35:00,194.83,195.1,194.54,194.78,4416.0,184.7053,184.9613,184.4304,184.6579,4416.0
2019-06-27 09:40:00,194.64,195.14,194.64,195.1,1800.0,184.5252,184.9992,184.5252,184.9613,1800.0
2019-06-27 09:45:00,195.12,195.37,195.1,195.24,1500.0,184.9802,185.2172,184.9613,185.094,1500.0
2019-06-27 09:50:00,194.89,195.32,194.89,195.3,3000.0,184.7622,185.1698,184.7622,185.1509,3000.0
2019-06-27 09:55:00,195.29,195.65,195.17,195.48,5143.0,185.1414,185.4827,185.0276,185.3215,5143.0
2019-06-27 10:00:00,195.47,195.51,195.2,195.34,3628.0,185.312,185.3499,185.0561,185.1888,3628.0
2019-06-27 10:05:00,195.31,195.54,195.3,195.48,3204.0,185.1603,185.3784,185.1509,185.3215,3204.0
2019-06-27 10:10:00,195.5,195.5,195.09,195.27,1920.0,185.3405,185.3405,184.9518,185.1224,1920.0
2019-06-27 10:15:00,195.26,195.27,195.07,195.19,1300.0,185.1129,185.1224,184.9328,185.0466,1300.0
2019-06-27 10:20:00,195.32,195.33,194.88,194.89,3837.0,185.1698,185.1793,184.7527,184.7622,3837.0
2019-06-27 10:25:00,194.86,194.89,194.64,194.64,1300.0,184.7337,184.7622,184.5252,184.5252,1300.0
2019-06-27 10:30:00,194.71,194.76,194.51,194.51,2400.0,184.5915,184.6389,184.4019,184.4019,2400.0
2019-06-27 10:35:00,194.5,194.67,194.46,194.67,1959.0,184.3924,184.5536,184.3545,184.5536,1959.0
2019-06-27 10:40:00,194.63,194.68,194.33,194.39,1700.0,184.5157,184.5631,184.2313,184.2882,1700.0
2019-06-27 10:45:00,194.43,194.85,194.39,194.85,2047.0,184.3261,184.7242,184.2882,184.7242,2047.0
2019-06-27 10:50:00,194.8,194.9,194.73,194.73,800.0,184.6768,184.7716,184.6105,184.6105,800.0
2019-06-27 10:55:00,194.7,194.78,194.58,194.58,1787.0,184.582,184.6579,184.4683,184.4683,1787.0
2019-06-27 11:00:00,194.52,194.52,194.33,194.37,1400.0,184.4114,184.4114,184.2313,184.2692,1400.0
2019-06-27 11:05:00,194.32,194.39,194.32,194.39,600.0,184.2218,184.2882,184.2218,184.2882,600.0
2019-06-27 11:10:00,194.25,194.25,194.0,194.15,1500.0,184.1554,184.1554,183.9184,184.0606,1500.0
2019-06-27 11:15:00,194.16,194.43,194.09,194.16,4600.0,184.0701,184.3261,184.0037,184.0701,4600.0
2019-06-27 11:20:00,194.13,194.15,193.79,193.79,2020.0,184.0417,184.0606,183.7193,183.7193,2020.0
2019-06-27 11:25:00,193.86,194.0,193.84,193.92,1400.0,183.7857,183.9184,183.7667,183.8426,1400.0
2019-06-27 11:30:00,193.78,193.85,193.78,193.85,498.0,183.7099,183.7762,183.7099,183.7762,498.0
2019-06-27 11:35:00,193.95,194.0,193.86,194.0,1100.0,183.871,183.9184,183.7857,183.9184,1100.0
2019-06-27 11:40:00,194.06,194.19,194.06,194.09,900.0,183.9753,184.0985,183.9753,184.0037,900.0
2019-06-27 11:45:00,194.09,194.14,193.98,194.14,800.0,184.0037,184.0511,183.8995,184.0511,800.0
2019-06-27 11:50:00,194.1,194.21,194.01,194.01,1404.0,184.0132,184.1175,183.9279,183.9279,1404.0
2019-06-27 11:55:00,194.01,194.07,193.9,194.07,2100.0,183.9279,183.9848,183.8236,183.9848,2100.0
2019-06-27 12:00:00,194.17,194.32,194.17,194.32,1320.0,184.0796,184.2218,184.0796,184.2218,1320.0
2019-06-27 12:05:00,194.35,194.69,194.35,194.66,3799.0,184.2502,184.5726,184.2502,184.5441,3799.0
2019-06-27 12:10:00,194.66,194.74,194.61,194.72,1144.0,184.5441,184.62,184.4967,184.601,1144.0
2019-06-27 12:15:00,194.74,194.74,194.5,194.57,3500.0,184.62,184.62,184.3924,184.4588,3500.0
2019-06-27 12:20:00,194.53,194.72,194.53,194.7,2200.0,184.4209,184.601,184.4209,184.582,2200.0
2019-06-27 12:25:00,194.72,194.81,194.72,194.77,1179.0,184.601,184.6863,184.601,184.6484,1179.0
2019-06-27 12:30:00,194.81,194.96,194.75,194.93,1200.0,184.6863,184.8285,184.6294,184.8001,1200.0
2019-06-27 12:35:00,194.92,194.93,194.8,194.9,1801.0,184.7906,184.8001,184.6768,184.7716,1801.0
2019-06-27 12:40:00,194.88,194.88,194.71,194.75,1300.0,184.7527,184.7527,184.5915,184.6294,1300.0
2019-06-27 12:45:00,194.76,194.97,194.74,194.96,1699.0,184.6389,184.838,184.62,184.8285,1699.0
2019-06-27 12:50:00,194.98,195.08,194.97,195.01,1771.0,184.8475,184.9423,184.838,184.8759,1771.0
2019-06-27 12:55:00,195.0,195.05,194.94,194.94,1077.0,184.8665,184.9139,184.8096,184.8096,1077.0
2019-06-27 13:00:00,194.91,195.14,194.91,195.13,1300.0,184.7811,184.9992,184.7811,184.9897,1300.0
2019-06-27 13:05:00,195.13,195.17,194.99,195.02,2097.0,184.9897,185.0276,184.857,184.8854,2097.0
2019-06-27 13:10:00,194.91,194.91,194.75,194.83,1000.0,184.7811,184.7811,184.6294,184.7053,1000.0
2019-06-27 13:15:00,194.87,194.93,194.87,194.88,1300.0,184.7432,184.8001,184.7432,184.7527,1300.0
2019-06-27 13:20:00,194.91,195.14,194.91,195.09,1599.0,184.7811,184.9992,184.7811,184.9518,1599.0
2019-06-27 13:25:00,195.03,195.12,194.96,195.12,900.0,184.8949,184.9802,184.8285,184.9802,900.0
2019-06-27 13:30:00,195.07,195.34,195.06,195.34,2598.0,184.9328,185.1888,184.9233,185.1888,2598.0
2019-06-27 13:35:00,195.28,195.35,195.24,195.24,1560.0,185.1319,185.1983,185.094,185.094,1560.0
2019-06-27 13:40:00,195.2,195.25,195.14,195.21,2000.0,185.0561,185.1035,184.9992,185.0655,2000.0
2019-06-27 13:45:00,195.22,195.25,195.22,195.25,200.0,185.075,185.1035,185.075,185.1035,200.0
2019-06-27 13:50:00,195.19,195.23,195.15,195.15,1509.0,185.0466,185.0845,185.0087,185.0087,1509.0
2019-06-27 13:55:00,195.14,195.14,195.03,195.11,1500.0,184.9992,184.9992,184.8949,184.9707,1500.0
2019-06-27 14:00:00,195.13,195.25,195.05,195.21,2156.0,184.9897,185.1035,184.9139,185.0655,2156.0
2019-06-27 14:05:00,195.21,195.41,195.16,195.34,2600.0,185.0655,185.2551,185.0181,185.1888,2600.0
2019-06-27 14:10:00,195.34,195.43,195.33,195.39,900.0,185.1888,185.2741,185.1793,185.2362,900.0
2019-06-27 14:15:00,195.35,195.45,195.35,195.42,1300.0,185.1983,185.2931,185.1983,185.2646,1300.0
2019-06-27 14:20:00,195.36,195.36,195.27,195.35,800.0,185.2077,185.2077,185.1224,185.1983,800.0
2019-06-27 14:25:00,195.28,195.29,195.17,195.27,1200.0,185.1319,185.1414,185.0276,185.1224,1200.0
2019-06-27 14:30:00,195.29,195.44,195.29,195.39,2400.0,185.1414,185.2836,185.1414,185.2362,2400.0
2019-06-27 14:35:00,195.27,195.29,195.18,195.25,2100.0,185.1224,185.1414,185.0371,185.1035,2100.0
2019-06-27 14:40:00,195.26,195.26,195.07,195.24,2100.0,185.1129,185.1129,184.9328,185.094,2100.0
2019-06-27 14:45:00,195.24,195.24,195.07,195.18,1200.0,185.094,185.094,184.9328,185.0371,1200.0
2019-06-27 14:50:00,195.23,195.25,195.13,195.13,2200.0,185.0845,185.1035,184.9897,184.9897,2200.0
2019-06-27 14:55:00,195.12,195.13,194.93,194.99,2338.0,184.9802,184.9897,184.8001,184.857,2338.0
2019-06-27 15:00:00,195.02,195.14,194.96,195.02,2300.0,184.8854,184.9992,184.8285,184.8854,2300.0
2019-06-27 15:05:00,195.05,195.09,194.99,195.05,1300.0,184.9139,184.9518,184.857,184.9139,1300.0
2019-06-27 15:10:00,195.01,195.04,194.93,195.04,2400.0,184.8759,184.9044,184.8001,184.9044,2400.0
2019-06-27 15:15:00,195.13,195.13,194.76,194.76,1611.0,184.9897,184.9897,184.6389,184.6389,1611.0
2019-06-27 15:20:00,194.84,194.86,194.76,194.77,1706.0,184.7148,184.7337,184.6389,184.6484,1706.0
2019-06-27 15:25:00,194.82,195.0,194.81,195.0,2440.0,184.6958,184.8665,184.6863,184.8665,2440.0
2019-06-27 15:30:00,195.02,195.04,194.85,195.01,3100.0,184.8854,184.9044,184.7242,184.8759,3100.0
2019-06-27 15:35:00,195.0,195.22,194.9,195.22,1800.0,184.8665,185.075,184.7716,185.075,1800.0
2019-06-27 15:40:00,195.2,195.38,195.18,195.36,2900.0,185.0561,185.2267,185.0371,185.2077,2900.0
2019-06-27 15:45:00,195.32,195.4,195.21,195.21,4912.0,185.1698,185.2457,185.0655,185.0655,4912.0
2019-06-27 15:50:00,195.23,195.34,195.14,195.18,8326.0,185.0845,185.1888,184.9992,185.0371,8326.0
2019-06-27 15:55:00,195.21,195.53,195.2,195.24,32027.0,185.0655,185.3689,185.0561,185.094,32027.0
2019-06-28 09:30:00,196.28,196.45,196.09,196.45,4282.0,186.0799,186.2411,185.8998,186.2411,4282.0
2019-06-28 09:35:00,196.5,196.74,195.95,195.98,2100.0,186.2885,186.516,185.7671,185.7955,2100.0
2019-06-28 09:40:00,195.77,195.93,195.65,195.93,1000.0,185.5964,185.7481,185.4827,185.7481,1000.0
2019-06-28 09:45:00,196.01,196.09,195.82,195.87,6903.0,185.824,185.8998,185.6438,185.6912,6903.0
2019-06-28 09:50:00,195.76,196.08,195.76,196.03,722.0,185.587,185.8903,185.587,185.8429,722.0
2019-06-28 09:55:00,196.16,196.18,196.03,196.18,549.0,185.9662,185.9851,185.8429,185.9851,549.0
2019-06-28 10:00:00,196.15,196.29,195.98,196.14,6508.0,185.9567,186.0894,185.7955,185.9472,6508.0
2019-06-28 10:05:00,196.41,196.59,196.38,196.52,4335.0,186.2032,186.3738,186.1747,186.3075,4335.0
2019-06-28 10:10:00,196.67,196.83,196.54,196.75,6054.0,186.4497,186.6014,186.3264,186.5255,6054.0
2019-06-28 10:15:00,196.66,196.75,196.36,196.37,5549.0,186.4402,186.5255,186.1558,186.1653,5549.0
2019-06-28 10:20:00,196.29,196.39,196.17,196.31,4551.0,186.0894,186.1842,185.9757,186.1084,4551.0
2019-06-28 10:25:00,196.31,196.35,196.13,196.22,2703.0,186.1084,186.1463,185.9377,186.0231,2703.0
2019-06-28 10:30:00,196.22,196.36,196.22,196.31,2805.0,186.0231,186.1558,186.0231,186.1084,2805.0
2019-06-28 10:35:00,196.28,196.32,196.19,196.32,3400.0,186.0799,186.1179,185.9946,186.1179,3400.0
2019-06-28 10:40:00,196.57,196.57,196.44,196.52,800.0,186.3549,186.3549,186.2316,186.3075,800.0
2019-06-28 10:45:00,196.48,196.63,196.4,196.46,6201.0,186.2695,186.4117,186.1937,186.2506,6201.0
2019-06-28 10:50:00,196.35,196.35,196.17,196.21,4110.0,186.1463,186.1463,185.9757,186.0136,4110.0
2019-06-28 10:55:00,196.21,196.32,196.15,196.31,2705.0,186.0136,186.1179,185.9567,186.1084,2705.0
2019-06-28 11:00:00,196.29,196.29,196.14,196.14,3701.0,186.0894,186.0894,185.9472,185.9472,3701.0
2019-06-28 11:05:00,196.11,196.11,195.98,195.98,1900.0,185.9188,185.9188,185.7955,185.7955,1900.0
2019-06-28 11:10:00,196.02,196.05,195.81,195.83,3210.0,185.8334,185.8619,185.6344,185.6533,3210.0
2019-06-28 11:15:00,195.83,195.95,195.82,195.84,2800.0,185.6533,185.7671,185.6438,185.6628,2800.0
2019-06-28 11:20:00,195.83,195.85,195.56,195.58,4200.0,185.6533,185.6723,185.3974,185.4163,4200.0
2019-06-28 11:25:00,195.67,195.97,195.67,195.9,2874.0,185.5016,185.786,185.5016,185.7197,2874.0
2019-06-28 11:30:00,195.88,196.07,195.87,196.0,2505.0,185.7007,185.8808,185.6912,185.8145,2505.0
2019-06-28 11:35:00,196.02,196.18,196.01,196.09,3570.0,185.8334,185.9851,185.824,185.8998,3570.0
2019-06-28 11:40:00,196.11,196.19,195.92,195.92,2312.0,185.9188,185.9946,185.7386,185.7386,2312.0
2019-06-28 11:45:00,195.97,195.97,195.81,195.82,3509.0,185.786,185.786,185.6344,185.6438,3509.0
2019-06-28 11:50:00,195.9,195.99,195.9,195.99,900.0,185.7197,185.805,185.7197,185.805,900.0
2019-06-28 11:55:00,195.96,196.02,195.82,195.82,1655.0,185.7766,185.8334,185.6438,185.6438,1655.0
2019-06-28 12:00:00,195.8,196.05,195.8,195.97,3051.0,185.6249,185.8619,185.6249,185.786,3051.0
2019-06-28 12:05:00,195.94,196.14,195.9,196.05,4400.0,185.7576,185.9472,185.7197,185.8619,4400.0
2019-06-28 12:10:00,196.04,196.11,195.98,196.07,1290.0,185.8524,185.9188,185.7955,185.8808,1290.0
2019-06-28 12:15:00,196.09,196.31,196.09,196.3,1405.0,185.8998,186.1084,185.8998,186.0989,1405.0
2019-06-28 12:20:00,196.25,196.53,196.24,196.53,4697.0,186.0515,186.3169,186.042,186.3169,4697.0
2019-06-28 12:25:00,196.64,196.64,196.42,196.42,1100.0,186.4212,186.4212,186.2127,186.2127,1100.0
2019-06-28 12:30:00,196.42,196.56,196.38,196.56,3100.0,186.2127,186.3454,186.1747,186.3454,3100.0
2019-06-28 12:35:00,196.56,196.56,196.32,196.32,3300.0,186.3454,186.3454,186.1179,186.1179,3300.0
2019-06-28 12:40:00,196.3,196.44,196.3,196.31,3900.0,186.0989,186.2316,186.0989,186.1084,3900.0
2019-06-28 12:45:00,196.34,196.5,196.3,196.5,3325.0,186.1368,186.2885,186.0989,186.2885,3325.0
2019-06-28 12:50:00,196.5,196.5,196.34,196.38,1200.0,186.2885,186.2885,186.1368,186.1747,1200.0
2019-06-28 12:55:00,196.36,196.37,196.2,196.26,2355.0,186.1558,186.1653,186.0041,186.061,2355.0
2019-06-28 13:00:00,196.22,196.23,196.16,196.23,1700.0,186.0231,186.0325,185.9662,186.0325,1700.0
2019-06-28 13:05:00,196.24,196.26,196.1,196.13,5322.0,186.042,186.061,185.9093,185.9377,5322.0
2019-06-28 13:10:00,196.16,196.16,195.97,196.03,4160.0,185.9662,185.9662,185.786,185.8429,4160.0
2019-06-28 13:15:00,196.02,196.3,196.0,196.28,4907.0,185.8334,186.0989,185.8145,186.0799,4907.0
2019-06-28 13:20:00,196.26,196.53,196.24,196.52,11000.0,186.061,186.3169,186.042,186.3075,11000.0
2019-06-28 13:25:00,196.53,196.67,196.46,196.66,8608.0,186.3169,186.4497,186.2506,186.4402,8608.0
2019-06-28 13:30:00,196.71,196.73,196.57,196.57,1575.0,186.4876,186.5065,186.3549,186.3549,1575.0
2019-06-28 13:35:00,196.6,196.68,196.57,196.64,3400.0,186.3833,186.4591,186.3549,186.4212,3400.0
2019-06-28 13:40:00,196.63,196.7,196.56,196.57,3794.0,186.4117,186.4781,186.3454,186.3549,3794.0
2019-06-28 13:45:00,196.49,196.53,196.43,196.53,2025.0,186.279,186.3169,186.2221,186.3169,2025.0
2019-06-28 13:50:00,196.63,196.71,196.49,196.54,8283.0,186.4117,186.4876,186.279,186.3264,8283.0
2019-06-28 13:55:00,196.55,196.67,196.54,196.66,2900.0,186.3359,186.4497,186.3264,186.4402,2900.0
2019-06-28 14:00:00,196.68,196.72,196.53,196.53,5563.0,186.4591,186.4971,186.3169,186.3169,5563.0
2019-06-28 14:05:00,196.48,196.54,196.47,196.48,2200.0,186.2695,186.3264,186.2601,186.2695,2200.0
2019-06-28 14:10:00,196.51,196.51,196.33,196.39,3914.0,186.298,186.298,186.1273,186.1842,3914.0
2019-06-28 14:15:00,196.42,196.47,196.37,196.42,2708.0,186.2127,186.2601,186.1653,186.2127,2708.0
2019-06-28 14:20:00,196.47,196.47,196.29,196.29,2646.0,186.2601,186.2601,186.0894,186.0894,2646.0
2019-06-28 14:25:00,196.27,196.31,196.17,196.28,3659.0,186.0705,186.1084,185.9757,186.0799,3659.0
2019-06-28 14:30:00,196.31,196.35,196.21,196.23,4440.0,186.1084,186.1463,186.0136,186.0325,4440.0
2019-06-28 14:35:00,196.21,196.28,195.96,195.96,5085.0,186.0136,186.0799,185.7766,185.7766,5085.0
2019-06-28 14:40:00,195.95,196.04,195.8,195.82,6137.0,185.7671,185.8524,185.6249,185.6438,6137.0
2019-06-28 14:45:00,195.78,195.83,195.65,195.79,5817.0,185.6059,185.6533,185.4827,185.6154,5817.0
2019-06-28 14:50:00,195.75,195.75,195.52,195.69,5099.0,185.5775,185.5775,185.3594,185.5206,5099.0
2019-06-28 14:55:00,195.68,195.79,195.48,195.58,3917.0,185.5111,185.6154,185.3215,185.4163,3917.0
2019-06-28 15:00:00,195.6,195.64,195.43,195.43,6123.0,185.4353,185.4732,185.2741,185.2741,6123.0
2019-06-28 15:05:00,195.42,195.52,195.38,195.52,5129.0,185.2646,185.3594,185.2267,185.3594,5129.0
2019-06-28 15:10:00,195.52,195.54,195.4,195.44,5638.0,185.3594,185.3784,185.2457,185.2836,5638.0
2019-06-28 15:15:00,195.45,195.57,195.37,195.57,10381.0,185.2931,185.4068,185.2172,185.4068,10381.0
2019-06-28 15:20:00,195.57,195.7,195.57,195.67,7810.0,185.4068,185.5301,185.4068,185.5016,7810.0
2019-06-28 15:25:00,195.66,195.67,195.51,195.52,8341.0,185.4922,185.5016,185.3499,185.3594,8341.0
2019-06-28 15:30:00,195.51,195.8,195.43,195.72,11560.0,185.3499,185.6249,185.2741,185.549,11560.0
2019-06-28 15:35:00,195.72,195.94,195.63,195.92,14338.0,185.549,185.7576,185.4637,185.7386,14338.0
2019-06-28 15:40:00,195.95,196.43,195.86,196.43,21738.0,185.7671,186.2221,185.6818,186.2221,21738.0
2019-06-28 15:45:00,196.43,196.53,195.91,195.94,26213.0,186.2221,186.3169,185.7292,185.7576,26213.0
2019-06-28 15:50:00,195.94,196.25,195.93,196.15,39634.0,185.7576,186.0515,185.7481,185.9567,39634.0
2019-06-28 15:55:00,196.14,197.64,196.14,196.41,210585.0,185.9472,187.3693,185.9472,186.2032,210585.0
2019-07-01 09:30:00,198.46,198.46,197.44,197.96,23266.0,188.1466,188.1466,187.1797,187.6726,23266.0
2019-07-01 09:35:00,198.05,198.83,197.62,198.33,4611.0,187.758,188.4974,187.3503,188.0234,4611.0
2019-07-01 09:40:00,198.27,198.79,198.27,198.74,5877.0,187.9665,188.4595,187.9665,188.4121,5877.0
2019-07-01 09:45:00,198.91,198.97,198.22,198.3,7014.0,188.5733,188.6301,187.9191,187.995,7014.0
2019-07-01 09:50:00,198.23,198.52,198.16,198.27,7091.0,187.9286,188.2035,187.8622,187.9665,7091.0
2019-07-01 09:55:00,198.23,198.33,198.07,198.08,11034.0,187.9286,188.0234,187.7769,187.7864,11034.0
2019-07-01 10:00:00,198.39,199.03,198.39,199.02,4943.0,188.0803,188.687,188.0803,188.6775,4943.0
2019-07-01 10:05:00,198.93,199.26,198.92,199.11,7003.0,188.5922,188.9051,188.5827,188.7629,7003.0
2019-07-01 10:10:00,199.07,199.07,198.72,198.9,6420.0,188.7249,188.7249,188.3931,188.5638,6420.0
2019-07-01 10:15:00,198.87,198.95,198.55,198.74,9257.0,188.5353,188.6112,188.232,188.4121,9257.0
2019-07-01 10:20:00,198.75,198.82,198.48,198.61,5702.0,188.4216,188.4879,188.1656,188.2889,5702.0
2019-07-01 10:25:00,198.55,198.57,198.41,198.43,4001.0,188.232,188.2509,188.0992,188.1182,4001.0
2019-07-01 10:30:00,198.43,198.66,198.34,198.48,7300.0,188.1182,188.3363,188.0329,188.1656,7300.0
2019-07-01 10:35:00,198.51,198.9,198.51,198.66,5220.0,188.194,188.5638,188.194,188.3363,5220.0
2019-07-01 10:40:00,198.62,198.82,198.59,198.72,3500.0,188.2983,188.4879,188.2699,188.3931,3500.0
2019-07-01 10:45:00,198.69,198.91,198.58,198.76,3800.0,188.3647,188.5733,188.2604,188.4311,3800.0
2019-07-01 10:50:00,198.75,198.78,198.58,198.68,4700.0,188.4216,188.45,188.2604,188.3552,4700.0
2019-07-01 10:55:00,198.7,198.76,198.59,198.7,3597.0,188.3742,188.4311,188.2699,188.3742,3597.0
2019-07-01 11:00:00,198.74,198.83,198.49,198.8,3467.0,188.4121,188.4974,188.1751,188.469,3467.0
2019-07-01 11:05:00,198.7,198.8,198.66,198.66,3087.0,188.3742,188.469,188.3363,188.3363,3087.0
2019-07-01 11:10:00,198.62,198.84,198.62,198.79,1200.0,188.2983,188.5069,188.2983,188.4595,1200.0
2019-07-01 11:15:00,198.76,199.09,198.76,199.08,3100.0,188.4311,188.7439,188.4311,188.7344,3100.0
2019-07-01 11:20:00,199.15,199.15,198.81,198.81,2427.0,188.8008,188.8008,188.4785,188.4785,2427.0
2019-07-01 11:25:00,198.85,199.04,198.69,198.72,4272.0,188.5164,188.6965,188.3647,188.3931,4272.0
2019-07-01 11:30:00,198.71,199.02,198.71,198.97,3100.0,188.3837,188.6775,188.3837,188.6301,3100.0
2019-07-01 11:35:00,199.1,199.37,199.06,199.3,3248.0,188.7534,189.0094,188.7155,188.943,3248.0
2019-07-01 11:40:00,199.28,199.28,198.95,199.0,4378.0,188.924,188.924,188.6112,188.6586,4378.0
2019-07-01 11:45:00,199.03,199.03,198.69,198.75,11400.0,188.687,188.687,188.3647,188.4216,11400.0
2019-07-01 11:50:00,198.71,198.8,198.54,198.54,6100.0,188.3837,188.469,188.2225,188.2225,6100.0
2019-07-01 11:55:00,198.59,198.75,198.57,198.58,4912.0,188.2699,188.4216,188.2509,188.2604,4912.0
2019-07-01 12:00:00,198.72,198.86,198.67,198.84,2120.0,188.3931,188.5259,188.3457,188.5069,2120.0
2019-07-01 12:05:00,198.71,198.94,198.67,198.91,2300.0,188.3837,188.6017,188.3457,188.5733,2300.0
2019-07-01 12:10:00,198.98,199.1,198.93,199.1,1000.0,188.6396,188.7534,188.5922,188.7534,1000.0
2019-07-01 12:15:00,199.13,199.16,198.91,199.05,1950.0,188.7818,188.8103,188.5733,188.706,1950.0
2019-07-01 12:20:00,198.99,199.0,198.82,198.83,1842.0,188.6491,188.6586,188.4879,188.4974,1842.0
2019-07-01 12:25:00,198.83,198.91,198.72,198.76,2800.0,188.4974,188.5733,188.3931,188.4311,2800.0
2019-07-01 12:30:00,198.8,198.84,198.64,198.84,2922.0,188.469,188.5069,188.3173,188.5069,2922.0
2019-07-01 12:35:00,198.89,198.89,198.81,198.81,2007.0,188.5543,188.5543,188.4785,188.4785,2007.0
2019-07-01 12:40:00,198.83,198.83,198.69,198.69,1377.0,188.4974,188.4974,188.3647,188.3647,1377.0
2019-07-01 12:45:00,198.66,198.66,198.5,198.51,2602.0,188.3363,188.3363,188.1846,188.194,2602.0
2019-07-01 12:50:00,198.55,198.55,198.39,198.42,1300.0,188.232,188.232,188.0803,188.1087,1300.0
2019-07-01 12:55:00,198.39,198.39,198.04,198.04,1400.0,188.0803,188.0803,187.7485,187.7485,1400.0
2019-07-01 13:00:00,198.11,198.17,197.99,198.13,1400.0,187.8148,187.8717,187.7011,187.8338,1400.0
2019-07-01 13:05:00,198.16,198.39,198.13,198.31,3730.0,187.8622,188.0803,187.8338,188.0044,3730.0
2019-07-01 13:10:00,198.24,198.24,197.8,198.03,3800.0,187.9381,187.9381,187.5209,187.739,3800.0
2019-07-01 13:15:00,198.01,198.03,197.84,197.84,700.0,187.72,187.739,187.5589,187.5589,700.0
2019-07-01 13:20:00,197.71,197.86,197.71,197.86,3054.0,187.4356,187.5778,187.4356,187.5778,3054.0
2019-07-01 13:25:00,197.9,197.9,197.79,197.89,2201.0,187.6157,187.6157,187.5115,187.6063,2201.0
2019-07-01 13:30:00,197.84,197.92,197.77,197.86,3500.0,187.5589,187.6347,187.4925,187.5778,3500.0
2019-07-01 13:35:00,197.91,198.04,197.91,197.93,1811.0,187.6252,187.7485,187.6252,187.6442,1811.0
2019-07-01 13:40:00,197.95,198.06,197.86,198.03,3100.0,187.6632,187.7674,187.5778,187.739,3100.0
2019-07-01 13:45:00,198.09,198.21,198.09,198.15,1690.0,187.7959,187.9096,187.7959,187.8528,1690.0
2019-07-01 13:50:00,198.1,198.13,197.93,198.02,2900.0,187.8054,187.8338,187.6442,187.7295,2900.0
2019-07-01 13:55:00,198.02,198.21,198.02,198.1,1100.0,187.7295,187.9096,187.7295,187.8054,1100.0
2019-07-01 14:00:00,198.21,198.21,197.98,198.09,2367.0,187.9096,187.9096,187.6916,187.7959,2367.0
2019-07-01 14:05:00,197.94,198.01,197.83,197.86,1700.0,187.6537,187.72,187.5494,187.5778,1700.0
2019-07-01 14:10:00,197.88,197.98,197.8,197.88,3005.0,187.5968,187.6916,187.5209,187.5968,3005.0
2019-07-01 14:15:00,197.89,197.91,197.64,197.65,3177.0,187.6063,187.6252,187.3693,187.3787,3177.0
2019-07-01 14:20:00,197.62,197.79,197.58,197.6,5013.0,187.3503,187.5115,187.3124,187.3313,5013.0
2019-07-01 14:25:00,197.68,197.68,197.45,197.51,2231.0,187.4072,187.4072,187.1891,187.246,2231.0
2019-07-01 14:30:00,197.52,197.65,197.52,197.65,1703.0,187.2555,187.3787,187.2555,187.3787,1703.0
2019-07-01 14:35:00,197.66,197.66,197.55,197.58,1700.0,187.3882,187.3882,187.2839,187.3124,1700.0
2019-07-01 14:40:00,197.65,197.75,197.62,197.66,3800.0,187.3787,187.4735,187.3503,187.3882,3800.0
2019-07-01 14:45:00,197.67,197.73,197.61,197.71,2171.0,187.3977,187.4546,187.3408,187.4356,2171.0
2019-07-01 14:50:00,197.65,197.77,197.65,197.76,1257.0,187.3787,187.4925,187.3787,187.483,1257.0
2019-07-01 14:55:00,197.8,197.81,197.64,197.68,5500.0,187.5209,187.5304,187.3693,187.4072,5500.0
2019-07-01 15:00:00,197.66,198.03,197.66,197.96,4283.0,187.3882,187.739,187.3882,187.6726,4283.0
2019-07-01 15:05:00,197.95,198.05,197.93,197.96,6201.0,187.6632,187.758,187.6442,187.6726,6201.0
2019-07-01 15:10:00,197.95,198.24,197.92,198.2,6410.0,187.6632,187.9381,187.6347,187.9002,6410.0
2019-07-01 15:15:00,198.22,198.38,198.19,198.35,6000.0,187.9191,188.0708,187.8907,188.0424,6000.0
2019-07-01 15:20:00,198.34,198.35,198.18,198.35,4601.0,188.0329,188.0424,187.8812,188.0424,4601.0
2019-07-01 15:25:00,198.35,198.37,198.14,198.28,4401.0,188.0424,188.0613,187.8433,187.976,4401.0
2019-07-01 15:30:00,198.3,198.35,198.23,198.24,3900.0,187.995,188.0424,187.9286,187.9381,3900.0
2019-07-01 15:35:00,198.21,198.45,198.18,198.45,8000.0,187.9096,188.1372,187.8812,188.1372,8000.0
2019-07-01 15:40:00,198.47,198.53,198.38,198.38,4200.0,188.1561,188.213,188.0708,188.0708,4200.0
2019-07-01 15:45:00,198.38,198.49,198.29,198.49,7903.0,188.0708,188.1751,187.9855,188.1751,7903.0
2019-07-01 15:50:00,198.46,198.75,198.46,198.73,16011.0,188.1466,188.4216,188.1466,188.4026,16011.0
2019-07-01 15:55:00,198.75,198.81,198.13,198.37,81602.0,188.4216,188.4785,187.8338,188.0613,81602.0
2019-07-02 09:30:00,198.12,199.12,198.12,198.6,7523.0,187.8243,188.7723,187.8243,188.2794,7523.0
2019-07-02 09:35:00,198.79,199.21,198.52,199.12,1600.0,188.4595,188.8577,188.2035,188.7723,1600.0
2019-07-02 09:40:00,198.93,199.33,198.71,199.25,8760.0,188.5922,188.9714,188.3837,188.8956,8760.0
2019-07-02 09:45:00,199.22,199.32,199.04,199.32,2100.0,188.8672,188.962,188.6965,188.962,2100.0
2019-07-02 09:50:00,199.2,199.2,198.81,199.04,3101.0,188.8482,188.8482,188.4785,188.6965,3101.0
2019-07-02 09:55:00,199.08,199.08,198.64,198.7,2573.0,188.7344,188.7344,188.3173,188.3742,2573.0
2019-07-02 10:00:00,198.71,199.17,198.7,199.06,4076.0,188.3837,188.8198,188.3742,188.7155,4076.0
2019-07-02 10:05:00,199.0,199.06,198.92,198.92,523.0,188.6586,188.7155,188.5827,188.5827,523.0
2019-07-02 10:10:00,198.83,199.11,198.67,199.04,1818.0,188.4974,188.7629,188.3457,188.6965,1818.0
2019-07-02 10:15:00,199.12,199.15,198.94,199.14,1630.0,188.7723,188.8008,188.6017,188.7913,1630.0
2019-07-02 10:20:00,199.11,199.38,199.05,199.36,1725.0,188.7629,189.0188,188.706,188.9999,1725.0
2019-07-02 10:25:00,199.48,199.8,199.36,199.8,2601.0,189.1136,189.417,188.9999,189.417,2601.0
2019-07-02 10:30:00,199.69,199.98,199.69,199.8,2600.0,189.3127,189.5877,189.3127,189.417,2600.0
2019-07-02 10:35:00,199.7,199.83,199.62,199.83,1800.0,189.3222,189.4455,189.2464,189.4455,1800.0
2019-07-02 10:40:00,199.83,199.88,199.63,199.74,3741.0,189.4455,189.4929,189.2558,189.3601,3741.0
2019-07-02 10:45:00,199.71,199.89,199.67,199.82,2326.0,189.3317,189.5023,189.2938,189.436,2326.0
2019-07-02 10:50:00,199.79,199.96,199.78,199.87,3593.0,189.4075,189.5687,189.3981,189.4834,3593.0
2019-07-02 10:55:00,199.92,200.03,199.71,199.71,11848.0,189.5308,189.6351,189.3317,189.3317,11848.0
2019-07-02 11:00:00,199.72,199.91,199.72,199.83,1902.0,189.3412,189.5213,189.3412,189.4455,1902.0
2019-07-02 11:05:00,199.92,200.09,199.91,199.99,1800.0,189.5308,189.6919,189.5213,189.5971,1800.0
2019-07-02 11:10:00,200.04,200.14,200.0,200.03,3700.0,189.6445,189.7393,189.6066,189.6351,3700.0
2019-07-02 11:15:00,200.03,200.05,199.97,200.05,2229.0,189.6351,189.654,189.5782,189.654,2229.0
2019-07-02 11:20:00,200.05,200.26,200.05,200.07,3791.0,189.654,189.8531,189.654,189.673,3791.0
2019-07-02 11:25:00,199.98,200.12,199.9,199.9,4018.0,189.5877,189.7204,189.5118,189.5118,4018.0
2019-07-02 11:30:00,199.9,199.97,199.73,199.76,2308.0,189.5118,189.5782,189.3506,189.3791,2308.0
2019-07-02 11:35:00,199.74,199.82,199.69,199.71,2200.0,189.3601,189.436,189.3127,189.3317,2200.0
2019-07-02 11:40:00,199.57,199.96,199.57,199.96,1300.0,189.199,189.5687,189.199,189.5687,1300.0
2019-07-02 11:45:00,199.92,200.22,199.9,200.22,1901.0,189.5308,189.8152,189.5118,189.8152,1901.0
2019-07-02 11:50:00,200.16,200.16,199.96,200.04,2300.0,189.7583,189.7583,189.5687,189.6445,2300.0
2019-07-02 11:55:00,200.07,200.23,199.99,200.13,3494.0,189.673,189.8247,189.5971,189.7299,3494.0
2019-07-02 12:00:00,200.16,200.16,199.96,199.98,1700.0,189.7583,189.7583,189.5687,189.5877,1700.0
2019-07-02 12:05:00,200.02,200.23,200.02,200.14,1886.0,189.6256,189.8247,189.6256,189.7393,1886.0
2019-07-02 12:10:00,200.16,200.16,199.91,199.98,4167.0,189.7583,189.7583,189.5213,189.5877,4167.0
2019-07-02 12:15:00,199.97,200.26,199.96,200.23,2900.0,189.5782,189.8531,189.5687,189.8247,2900.0
2019-07-02 12:20:00,200.19,200.2,200.13,200.2,1003.0,189.7867,189.7962,189.7299,189.7962,1003.0
2019-07-02 12:25:00,200.17,200.19,199.73,199.73,3779.0,189.7678,189.7867,189.3506,189.3506,3779.0
2019-07-02 12:30:00,199.93,199.93,199.43,199.54,6232.0,189.5403,189.5403,189.0662,189.1705,6232.0
2019-07-02 12:35:00,199.58,199.94,199.53,199.92,2849.0,189.2084,189.5497,189.161,189.5308,2849.0
2019-07-02 12:40:00,199.86,199.96,199.84,199.96,1200.0,189.4739,189.5687,189.4549,189.5687,1200.0
2019-07-02 12:45:00,199.98,200.15,199.9,200.11,2300.0,189.5877,189.7488,189.5118,189.7109,2300.0
2019-07-02 12:50:00,200.08,200.13,199.98,199.98,2759.0,189.6825,189.7299,189.5877,189.5877,2759.0
2019-07-02 12:55:00,199.96,200.24,199.95,200.2,9801.0,189.5687,189.8341,189.5592,189.7962,9801.0
2019-07-02 13:00:00,200.14,200.18,199.96,200.17,5605.0,189.7393,189.7773,189.5687,189.7678,5605.0
2019-07-02 13:05:00,200.17,200.29,200.16,200.29,1924.0,189.7678,189.8815,189.7583,189.8815,1924.0
2019-07-02 13:10:00,200.32,200.32,200.23,200.28,3597.0,189.91,189.91,189.8247,189.8721,3597.0
2019-07-02 13:15:00,200.28,200.33,200.24,200.33,2699.0,189.8721,189.9195,189.8341,189.9195,2699.0
2019-07-02 13:20:00,200.42,200.47,200.38,200.43,3138.0,190.0048,190.0522,189.9669,190.0143,3138.0
2019-07-02 13:25:00,200.43,200.48,200.39,200.42,3812.0,190.0143,190.0617,189.9764,190.0048,3812.0
2019-07-02 13:30:00,200.43,200.46,200.25,200.38,4660.0,190.0143,190.0427,189.8436,189.9669,4660.0
2019-07-02 13:35:00,200.43,200.52,200.43,200.45,5025.0,190.0143,190.0996,190.0143,190.0332,5025.0
2019-07-02 13:40:00,200.4,200.51,200.37,200.46,2850.0,189.9858,190.0901,189.9574,190.0427,2850.0
2019-07-02 13:45:00,200.45,200.59,200.44,200.59,3143.0,190.0332,190.166,190.0238,190.166,3143.0
2019-07-02 13:50:00,200.54,200.54,200.35,200.35,2130.0,190.1186,190.1186,189.9384,189.9384,2130.0
2019-07-02 13:55:00,200.34,200.4,200.28,200.4,2405.0,189.9289,189.9858,189.8721,189.9858,2405.0
2019-07-02 14:00:00,200.4,200.45,200.32,200.45,2247.0,189.9858,190.0332,189.91,190.0332,2247.0
2019-07-02 14:05:00,200.47,200.6,200.46,200.56,12175.0,190.0522,190.1754,190.0427,190.1375,12175.0
2019-07-02 14:10:00,200.58,200.6,200.51,200.55,6513.0,190.1565,190.1754,190.0901,190.128,6513.0
2019-07-02 14:15:00,200.6,200.6,200.47,200.47,9609.0,190.1754,190.1754,190.0522,190.0522,9609.0
2019-07-02 14:20:00,200.49,200.49,200.36,200.4,2711.0,190.0712,190.0712,189.9479,189.9858,2711.0
2019-07-02 14:25:00,200.44,200.49,200.3,200.36,3843.0,190.0238,190.0712,189.891,189.9479,3843.0
2019-07-02 14:30:00,200.4,200.42,200.23,200.23,2836.0,189.9858,190.0048,189.8247,189.8247,2836.0
2019-07-02 14:35:00,200.29,200.33,200.18,200.25,4583.0,189.8815,189.9195,189.7773,189.8436,4583.0
2019-07-02 14:40:00,200.22,200.26,200.14,200.14,2273.0,189.8152,189.8531,189.7393,189.7393,2273.0
2019-07-02 14:45:00,200.11,200.16,199.95,199.96,2521.0,189.7109,189.7583,189.5592,189.5687,2521.0
2019-07-02 14:50:00,199.92,199.92,199.71,199.75,1296.0,189.5308,189.5308,189.3317,189.3696,1296.0
2019-07-02 14:55:00,199.7,199.77,199.57,199.67,5068.0,189.3222,189.3886,189.199,189.2938,5068.0
2019-07-02 15:00:00,199.7,199.91,199.62,199.86,4428.0,189.3222,189.5213,189.2464,189.4739,4428.0
2019-07-02 15:05:00,199.95,200.01,199.89,199.89,2500.0,189.5592,189.6161,189.5023,189.5023,2500.0
2019-07-02 15:10:00,199.88,199.98,199.61,199.75,6311.0,189.4929,189.5877,189.2369,189.3696,6311.0
2019-07-02 15:15:00,199.78,199.92,199.78,199.91,1200.0,189.3981,189.5308,189.3981,189.5213,1200.0
2019-07-02 15:20:00,199.86,199.89,199.7,199.7,2270.0,189.4739,189.5023,189.3222,189.3222,2270.0
2019-07-02 15:25:00,199.72,199.82,199.72,199.76,3332.0,189.3412,189.436,189.3412,189.3791,3332.0
2019-07-02 15:30:00,199.72,199.88,199.71,199.88,2100.0,189.3412,189.4929,189.3317,189.4929,2100.0
2019-07-02 15:35:00,199.88,199.93,199.82,199.9,4334.0,189.4929,189.5403,189.436,189.5118,4334.0
2019-07-02 15:40:00,199.91,199.91,199.79,199.81,5684.0,189.5213,189.5213,189.4075,189.4265,5684.0
2019-07-02 15:45:00,199.79,200.05,199.79,199.87,7455.0,189.4075,189.654,189.4075,189.4834,7455.0
2019-07-02 15:50:00,199.87,199.99,199.84,199.93,8741.0,189.4834,189.5971,189.4549,189.5403,8741.0
2019-07-02 15:55:00,199.99,200.28,199.84,200.28,22778.0,189.5971,189.8721,189.4549,189.8721,22778.0
2019-07-03 09:30:00,201.44,201.47,200.27,200.57,7279.0,190.9718,191.0002,189.8626,190.147,7279.0
2019-07-03 09:35:00,200.69,201.2,200.69,200.91,1200.0,190.2608,190.7443,190.2608,190.4693,1200.0
2019-07-03 09:40:00,200.81,201.3,200.81,201.29,1200.0,190.3745,190.8391,190.3745,190.8296,1200.0
2019-07-03 09:45:00,201.42,201.6,200.9,200.91,4812.0,190.9528,191.1235,190.4598,190.4693,4812.0
2019-07-03 09:50:00,200.89,201.0,200.8,200.87,1296.0,190.4504,190.5547,190.365,190.4314,1296.0
2019-07-03 09:55:00,200.94,201.71,200.94,201.71,2750.0,190.4978,191.2278,190.4978,191.2278,2750.0
2019-07-03 10:00:00,201.72,201.84,201.57,201.78,3404.0,191.2372,191.351,191.095,191.2941,3404.0
2019-07-03 10:05:00,201.86,201.86,201.66,201.84,1751.0,191.37,191.37,191.1804,191.351,1751.0
2019-07-03 10:10:00,201.67,202.0,201.67,202.0,2040.0,191.1898,191.5027,191.1898,191.5027,2040.0
2019-07-03 10:15:00,202.0,202.25,201.97,202.08,1000.0,191.5027,191.7397,191.4742,191.5785,1000.0
2019-07-03 10:20:00,202.04,202.04,201.85,201.96,2373.0,191.5406,191.5406,191.3605,191.4648,2373.0
2019-07-03 10:25:00,201.94,202.01,201.67,201.9,1600.0,191.4458,191.5122,191.1898,191.4079,1600.0
2019-07-03 10:30:00,201.96,202.25,201.96,202.07,1927.0,191.4648,191.7397,191.4648,191.569,1927.0
2019-07-03 10:35:00,202.22,202.27,201.99,202.17,2082.0,191.7113,191.7587,191.4932,191.6638,2082.0
2019-07-03 10:40:00,202.25,202.31,202.09,202.09,1482.0,191.7397,191.7966,191.588,191.588,1482.0
2019-07-03 10:45:00,201.93,202.1,201.93,202.04,1600.0,191.4363,191.5975,191.4363,191.5406,1600.0
2019-07-03 10:50:00,202.05,202.09,201.93,202.05,1742.0,191.5501,191.588,191.4363,191.5501,1742.0
2019-07-03 10:55:00,202.12,202.25,202.07,202.25,1417.0,191.6164,191.7397,191.569,191.7397,1417.0
2019-07-03 11:00:00,202.28,202.33,202.19,202.27,1597.0,191.7681,191.8155,191.6828,191.7587,1597.0
2019-07-03 11:05:00,202.26,202.35,202.2,202.31,1503.0,191.7492,191.8345,191.6923,191.7966,1503.0
2019-07-03 11:10:00,202.27,202.27,202.03,202.06,2248.0,191.7587,191.7587,191.5311,191.5596,2248.0
2019-07-03 11:15:00,202.01,202.14,201.86,201.86,3504.0,191.5122,191.6354,191.37,191.37,3504.0
2019-07-03 11:20:00,201.82,201.9,201.7,201.8,1400.0,191.332,191.4079,191.2183,191.3131,1400.0
2019-07-03 11:25:00,201.78,201.92,201.67,201.92,3545.0,191.2941,191.4268,191.1898,191.4268,3545.0
2019-07-03 11:30:00,201.86,201.87,201.68,201.75,4883.0,191.37,191.3794,191.1993,191.2657,4883.0
2019-07-03 11:35:00,201.81,201.85,201.72,201.75,3433.0,191.3226,191.3605,191.2372,191.2657,3433.0
2019-07-03 11:40:00,201.82,201.9,201.76,201.76,3100.0,191.332,191.4079,191.2752,191.2752,3100.0
2019-07-03 11:45:00,201.79,201.79,201.49,201.52,5478.0,191.3036,191.3036,191.0192,191.0476,5478.0
2019-07-03 11:50:00,201.51,201.51,201.43,201.48,1800.0,191.0381,191.0381,190.9623,191.0097,1800.0
2019-07-03 11:55:00,201.49,201.63,201.46,201.49,8058.0,191.0192,191.1519,190.9907,191.0192,8058.0
2019-07-03 12:00:00,201.54,201.63,201.45,201.53,4904.0,191.0666,191.1519,190.9813,191.0571,4904.0
2019-07-03 12:05:00,201.49,201.58,201.48,201.58,2095.0,191.0192,191.1045,191.0097,191.1045,2095.0
2019-07-03 12:10:00,201.57,201.59,201.49,201.51,6288.0,191.095,191.114,191.0192,191.0381,6288.0
2019-07-03 12:15:00,201.49,201.58,201.42,201.58,2245.0,191.0192,191.1045,190.9528,191.1045,2245.0
2019-07-03 12:20:00,201.55,201.68,201.55,201.66,2293.0,191.0761,191.1993,191.0761,191.1804,2293.0
2019-07-03 12:25:00,201.74,201.85,201.74,201.84,3216.0,191.2562,191.3605,191.2562,191.351,3216.0
2019-07-03 12:30:00,201.85,202.04,201.84,201.96,3514.0,191.3605,191.5406,191.351,191.4648,3514.0
2019-07-03 12:35:00,201.99,202.05,201.91,202.03,3607.0,191.4932,191.5501,191.4174,191.5311,3607.0
2019-07-03 12:40:00,202.0,202.0,201.78,201.89,4798.0,191.5027,191.5027,191.2941,191.3984,4798.0
2019-07-03 12:45:00,201.88,202.16,201.84,202.16,4678.0,191.3889,191.6544,191.351,191.6544,4678.0
2019-07-03 12:50:00,202.21,202.37,202.21,202.31,4879.0,191.7018,191.8535,191.7018,191.7966,4879.0
2019-07-03 12:55:00,202.34,202.73,202.34,202.62,10997.0,191.825,192.1947,191.825,192.0905,10997.0
2019-07-05 09:30:00,202.01,202.4,201.8,202.25,12071.0,191.5122,191.8819,191.3131,191.7397,12071.0
2019-07-05 09:35:00,202.2,202.2,201.93,202.18,3400.0,191.6923,191.6923,191.4363,191.6733,3400.0
2019-07-05 09:40:00,202.09,202.1,201.52,201.52,2968.0,191.588,191.5975,191.0476,191.0476,2968.0
2019-07-05 09:45:00,201.29,201.34,200.87,200.87,2810.0,190.8296,190.877,190.4314,190.4314,2810.0
2019-07-05 09:50:00,200.83,200.83,200.41,200.5,1100.0,190.3935,190.3935,189.9953,190.0806,1100.0
2019-07-05 09:55:00,200.02,200.17,200.02,200.14,1201.0,189.6256,189.7678,189.6256,189.7393,1201.0
2019-07-05 10:00:00,200.24,200.41,200.24,200.38,3698.0,189.8341,189.9953,189.8341,189.9669,3698.0
2019-07-05 10:05:00,200.39,200.73,200.39,200.66,1824.0,189.9764,190.2987,189.9764,190.2323,1824.0
2019-07-05 10:10:00,200.67,200.68,200.41,200.68,3016.0,190.2418,190.2513,189.9953,190.2513,3016.0
2019-07-05 10:15:00,200.64,200.65,200.62,200.62,650.0,190.2134,190.2228,190.1944,190.1944,650.0
2019-07-05 10:20:00,200.66,200.66,200.5,200.5,1300.0,190.2323,190.2323,190.0806,190.0806,1300.0
2019-07-05 10:25:00,200.5,200.71,200.5,200.52,2807.0,190.0806,190.2797,190.0806,190.0996,2807.0
2019-07-05 10:30:00,200.48,200.49,200.4,200.49,1000.0,190.0617,190.0712,189.9858,190.0712,1000.0
2019-07-05 10:35:00,200.34,200.34,200.01,200.03,5168.0,189.9289,189.9289,189.6161,189.6351,5168.0
2019-07-05 10:40:00,199.96,200.01,199.79,199.83,2195.0,189.5687,189.6161,189.4075,189.4455,2195.0
2019-07-05 10:45:00,199.75,199.93,199.67,199.8,4521.0,189.3696,189.5403,189.2938,189.417,4521.0
2019-07-05 10:50:00,199.84,199.96,199.75,199.75,3800.0,189.4549,189.5687,189.3696,189.3696,3800.0
2019-07-05 10:55:00,199.78,199.81,199.55,199.69,4103.0,189.3981,189.4265,189.18,189.3127,4103.0
2019-07-05 11:00:00,199.73,199.73,199.25,199.28,3617.0,189.3506,189.3506,188.8956,188.924,3617.0
2019-07-05 11:05:00,199.28,199.32,199.11,199.27,5000.0,188.924,188.962,188.7629,188.9146,5000.0
2019-07-05 11:10:00,199.31,199.52,199.24,199.4,3700.0,188.9525,189.1516,188.8861,189.0378,3700.0
2019-07-05 11:15:00,199.4,199.48,199.33,199.35,1700.0,189.0378,189.1136,188.9714,188.9904,1700.0
2019-07-05 11:20:00,199.41,199.52,199.37,199.47,2225.0,189.0473,189.1516,189.0094,189.1042,2225.0
2019-07-05 11:25:00,199.47,199.62,199.47,199.6,3367.0,189.1042,189.2464,189.1042,189.2274,3367.0
2019-07-05 11:30:00,199.59,199.66,199.55,199.61,2126.0,189.2179,189.2843,189.18,189.2369,2126.0
2019-07-05 11:35:00,199.61,199.61,199.53,199.53,1167.0,189.2369,189.2369,189.161,189.161,1167.0
2019-07-05 11:40:00,199.54,199.55,199.34,199.36,1700.0,189.1705,189.18,188.9809,188.9999,1700.0
2019-07-05 11:45:00,199.33,199.36,199.03,199.23,2835.0,188.9714,188.9999,188.687,188.8766,2835.0
2019-07-05 11:50:00,199.28,199.29,199.22,199.24,1529.0,188.924,188.9335,188.8672,188.8861,1529.0
2019-07-05 11:55:00,199.27,199.32,199.15,199.3,3237.0,188.9146,188.962,188.8008,188.943,3237.0
2019-07-05 12:00:00,199.29,199.37,199.24,199.24,3600.0,188.9335,189.0094,188.8861,188.8861,3600.0
2019-07-05 12:05:00,199.15,199.34,199.15,199.29,2365.0,188.8008,188.9809,188.8008,188.9335,2365.0
2019-07-05 12:10:00,199.34,199.45,199.33,199.33,900.0,188.9809,189.0852,188.9714,188.9714,900.0
2019-07-05 12:15:00,199.38,199.52,199.28,199.52,2000.0,189.0188,189.1516,188.924,189.1516,2000.0
2019-07-05 12:20:00,199.46,199.54,199.4,199.54,2488.0,189.0947,189.1705,189.0378,189.1705,2488.0
2019-07-05 12:25:00,199.56,199.59,199.54,199.59,582.0,189.1895,189.2179,189.1705,189.2179,582.0
2019-07-05 12:30:00,199.58,199.71,199.55,199.7,3009.0,189.2084,189.3317,189.18,189.3222,3009.0
2019-07-05 12:35:00,199.71,200.04,199.71,200.04,2500.0,189.3317,189.6445,189.3317,189.6445,2500.0
2019-07-05 12:40:00,200.06,200.11,200.06,200.06,800.0,189.6635,189.7109,189.6635,189.6635,800.0
2019-07-05 12:45:00,200.09,200.09,200.0,200.0,600.0,189.6919,189.6919,189.6066,189.6066,600.0
2019-07-05 12:50:00,200.07,200.13,200.06,200.09,2000.0,189.673,189.7299,189.6635,189.6919,2000.0
2019-07-05 12:55:00,200.07,200.07,199.87,199.91,902.0,189.673,189.673,189.4834,189.5213,902.0
2019-07-05 13:00:00,199.94,199.95,199.66,199.77,1503.0,189.5497,189.5592,189.2843,189.3886,1503.0
2019-07-05 13:05:00,199.77,199.79,199.67,199.7,1400.0,189.3886,189.4075,189.2938,189.3222,1400.0
2019-07-05 13:10:00,199.79,199.79,199.67,199.74,1653.0,189.4075,189.4075,189.2938,189.3601,1653.0
2019-07-05 13:15:00,199.74,199.81,199.73,199.79,2206.0,189.3601,189.4265,189.3506,189.4075,2206.0
2019-07-05 13:20:00,199.79,199.91,199.78,199.86,3047.0,189.4075,189.5213,189.3981,189.4739,3047.0
2019-07-05 13:25:00,199.92,200.08,199.9,200.0,1897.0,189.5308,189.6825,189.5118,189.6066,1897.0
2019-07-05 13:30:00,200.05,200.07,199.99,199.99,500.0,189.654,189.673,189.5971,189.5971,500.0
2019-07-05 13:35:00,200.08,200.19,200.07,200.19,1910.0,189.6825,189.7867,189.673,189.7867,1910.0
2019-07-05 13:40:00,200.17,200.32,200.13,200.21,1547.0,189.7678,189.91,189.7299,189.8057,1547.0
2019-07-05 13:45:00,200.16,200.24,200.11,200.15,1400.0,189.7583,189.8341,189.7109,189.7488,1400.0
2019-07-05 13:50:00,200.15,200.22,199.95,199.95,1448.0,189.7488,189.8152,189.5592,189.5592,1448.0
2019-07-05 13:55:00,199.94,199.99,199.85,199.85,1900.0,189.5497,189.5971,189.4644,189.4644,1900.0
2019-07-05 14:00:00,199.87,199.95,199.85,199.88,1973.0,189.4834,189.5592,189.4644,189.4929,1973.0
2019-07-05 14:05:00,199.84,199.84,199.7,199.77,2600.0,189.4549,189.4549,189.3222,189.3886,2600.0
2019-07-05 14:10:00,199.83,199.89,199.69,199.75,2203.0,189.4455,189.5023,189.3127,189.3696,2203.0
2019-07-05 14:15:00,199.74,199.92,199.69,199.92,3356.0,189.3601,189.5308,189.3127,189.5308,3356.0
2019-07-05 14:20:00,200.03,200.21,200.03,200.21,400.0,189.6351,189.8057,189.6351,189.8057,400.0
2019-07-05 14:25:00,200.19,200.19,200.08,200.11,1400.0,189.7867,189.7867,189.6825,189.7109,1400.0
2019-07-05 14:30:00,200.18,200.35,200.17,200.34,1300.0,189.7773,189.9384,189.7678,189.9289,1300.0
2019-07-05 14:35:00,200.4,200.52,200.26,200.47,1801.0,189.9858,190.0996,189.8531,190.0522,1801.0
2019-07-05 14:40:00,200.45,200.47,200.38,200.47,1814.0,190.0332,190.0522,189.9669,190.0522,1814.0
2019-07-05 14:45:00,200.46,200.46,200.35,200.43,1455.0,190.0427,190.0427,189.9384,190.0143,1455.0
2019-07-05 14:50:00,200.42,200.45,200.37,200.45,1000.0,190.0048,190.0332,189.9574,190.0332,1000.0
2019-07-05 14:55:00,200.42,200.49,200.37,200.49,1404.0,190.0048,190.0712,189.9574,190.0712,1404.0
2019-07-05 15:00:00,200.48,200.49,200.36,200.38,4111.0,190.0617,190.0712,189.9479,189.9669,4111.0
2019-07-05 15:05:00,200.37,200.39,200.26,200.33,1517.0,189.9574,189.9764,189.8531,189.9195,1517.0
2019-07-05 15:10:00,200.34,200.36,200.11,200.2,5541.0,189.9289,189.9479,189.7109,189.7962,5541.0
2019-07-05 15:15:00,200.21,200.21,200.01,200.14,1800.0,189.8057,189.8057,189.6161,189.7393,1800.0
2019-07-05 15:20:00,200.26,200.51,200.26,200.47,2710.0,189.8531,190.0901,189.8531,190.0522,2710.0
2019-07-05 15:25:00,200.48,200.56,200.43,200.56,3100.0,190.0617,190.1375,190.0143,190.1375,3100.0
2019-07-05 15:30:00,200.56,200.58,200.36,200.5,3768.0,190.1375,190.1565,189.9479,190.0806,3768.0
2019-07-05 15:35:00,200.53,200.64,200.49,200.55,6957.0,190.1091,190.2134,190.0712,190.128,6957.0
2019-07-05 15:40:00,200.55,200.63,200.47,200.57,4655.0,190.128,190.2039,190.0522,190.147,4655.0
2019-07-05 15:45:00,200.58,200.87,200.58,200.73,11417.0,190.1565,190.4314,190.1565,190.2987,11417.0
2019-07-05 15:50:00,200.72,201.11,200.55,200.96,25100.0,190.2892,190.6589,190.128,190.5167,25100.0
2019-07-05 15:55:00,200.96,201.46,200.8,201.41,80788.0,190.5167,190.9907,190.365,190.9433,80788.0
2019-07-08 09:30:00,200.19,200.54,199.51,199.77,5516.0,189.7867,190.1186,189.1421,189.3886,5516.0
2019-07-08 09:35:00,199.64,199.89,199.24,199.57,4656.0,189.2653,189.5023,188.8861,189.199,4656.0
2019-07-08 09:40:00,199.6,200.11,199.6,199.98,2298.0,189.2274,189.7109,189.2274,189.5877,2298.0
2019-07-08 09:45:00,199.97,200.04,199.34,199.34,8096.0,189.5782,189.6445,188.9809,188.9809,8096.0
2019-07-08 09:50:00,199.47,199.69,199.42,199.43,500.0,189.1042,189.3127,189.0568,189.0662,500.0
2019-07-08 09:55:00,199.34,199.34,198.84,198.84,8925.0,188.9809,188.9809,188.5069,188.5069,8925.0
2019-07-08 10:00:00,198.84,198.94,198.83,198.84,2249.0,188.5069,188.6017,188.4974,188.5069,2249.0
2019-07-08 10:05:00,198.88,198.95,198.79,198.79,1424.0,188.5448,188.6112,188.4595,188.4595,1424.0
2019-07-08 10:10:00,198.69,198.82,198.53,198.81,3000.0,188.3647,188.4879,188.213,188.4785,3000.0
2019-07-08 10:15:00,198.83,198.97,198.5,198.5,3200.0,188.4974,188.6301,188.1846,188.1846,3200.0
2019-07-08 10:20:00,198.53,198.61,198.35,198.51,2078.0,188.213,188.2889,188.0424,188.194,2078.0
2019-07-08 10:25:00,198.5,198.52,198.47,198.48,1225.0,188.1846,188.2035,188.1561,188.1656,1225.0
2019-07-08 10:30:00,198.48,198.48,198.15,198.16,3350.0,188.1656,188.1656,187.8528,187.8622,3350.0
2019-07-08 10:35:00,198.2,198.38,198.13,198.22,5474.0,187.9002,188.0708,187.8338,187.9191,5474.0
2019-07-08 10:40:00,198.35,198.36,198.29,198.36,1684.0,188.0424,188.0518,187.9855,188.0518,1684.0
2019-07-08 10:45:00,198.39,198.61,198.39,198.59,2500.0,188.0803,188.2889,188.0803,188.2699,2500.0
2019-07-08 10:50:00,198.58,198.61,198.43,198.46,1500.0,188.2604,188.2889,188.1182,188.1466,1500.0
2019-07-08 10:55:00,198.51,198.87,198.39,198.84,2333.0,188.194,188.5353,188.0803,188.5069,2333.0
2019-07-08 11:00:00,198.85,199.05,198.8,198.8,2300.0,188.5164,188.706,188.469,188.469,2300.0
2019-07-08 11:05:00,198.75,198.78,198.62,198.76,4072.0,188.4216,188.45,188.2983,188.4311,4072.0
2019-07-08 11:10:00,198.69,198.94,198.64,198.87,4205.0,188.3647,188.6017,188.3173,188.5353,4205.0
2019-07-08 11:15:00,198.85,198.85,198.77,198.77,1300.0,188.5164,188.5164,188.4405,188.4405,1300.0
2019-07-08 11:20:00,198.82,198.84,198.59,198.6,3213.0,188.4879,188.5069,188.2699,188.2794,3213.0
2019-07-08 11:25:00,198.54,198.59,198.43,198.48,1912.0,188.2225,188.2699,188.1182,188.1656,1912.0
2019-07-08 11:30:00,198.41,198.58,198.33,198.33,6746.0,188.0992,188.2604,188.0234,188.0234,6746.0
2019-07-08 11:35:00,198.31,198.32,197.95,198.18,6114.0,188.0044,188.0139,187.6632,187.8812,6114.0
2019-07-08 11:40:00,198.12,198.12,197.84,197.84,1600.0,187.8243,187.8243,187.5589,187.5589,1600.0
2019-07-08 11:45:00,197.84,197.93,197.78,197.87,2656.0,187.5589,187.6442,187.502,187.5873,2656.0
2019-07-08 11:50:00,197.87,197.87,197.57,197.57,2100.0,187.5873,187.5873,187.3029,187.3029,2100.0
2019-07-08 11:55:00,197.54,197.63,197.51,197.51,900.0,187.2745,187.3598,187.246,187.246,900.0
2019-07-08 12:00:00,197.58,197.58,197.25,197.29,2906.0,187.3124,187.3124,186.9995,187.0374,2906.0
2019-07-08 12:05:00,197.24,197.32,197.16,197.3,4000.0,186.99,187.0659,186.9142,187.0469,4000.0
2019-07-08 12:10:00,197.34,197.35,197.14,197.24,900.0,187.0848,187.0943,186.8952,186.99,900.0
2019-07-08 12:15:00,197.3,197.56,197.28,197.42,2500.0,187.0469,187.2934,187.028,187.1607,2500.0
2019-07-08 12:20:00,197.46,197.51,197.35,197.35,1000.0,187.1986,187.246,187.0943,187.0943,1000.0
2019-07-08 12:25:00,197.39,197.47,197.24,197.24,2599.0,187.1323,187.2081,186.99,186.99,2599.0
2019-07-08 12:30:00,197.22,197.25,197.11,197.25,800.0,186.9711,186.9995,186.8668,186.9995,800.0
2019-07-08 12:35:00,197.2,197.22,197.14,197.14,900.0,186.9521,186.9711,186.8952,186.8952,900.0
2019-07-08 12:40:00,196.96,197.17,196.96,197.06,1909.0,186.7246,186.9237,186.7246,186.8194,1909.0
2019-07-08 12:45:00,197.11,197.19,197.04,197.05,2681.0,186.8668,186.9426,186.8004,186.8099,2681.0
2019-07-08 12:50:00,197.05,197.19,196.88,196.95,2209.0,186.8099,186.9426,186.6488,186.7151,2209.0
2019-07-08 12:55:00,196.9,197.1,196.9,197.1,1600.0,186.6677,186.8573,186.6677,186.8573,1600.0
2019-07-08 13:00:00,197.11,197.19,197.08,197.19,804.0,186.8668,186.9426,186.8384,186.9426,804.0
2019-07-08 13:05:00,197.2,197.4,197.2,197.4,2901.0,186.9521,187.1417,186.9521,187.1417,2901.0
2019-07-08 13:10:00,197.35,197.44,197.35,197.39,1029.0,187.0943,187.1797,187.0943,187.1323,1029.0
2019-07-08 13:15:00,197.42,197.48,197.34,197.34,1520.0,187.1607,187.2176,187.0848,187.0848,1520.0
2019-07-08 13:20:00,197.38,197.44,197.38,197.42,532.0,187.1228,187.1797,187.1228,187.1607,532.0
2019-07-08 13:25:00,197.41,197.41,197.21,197.25,2924.0,187.1512,187.1512,186.9616,186.9995,2924.0
2019-07-08 13:30:00,197.37,197.58,197.26,197.48,10079.0,187.1133,187.3124,187.009,187.2176,10079.0
2019-07-08 13:35:00,197.53,197.65,197.52,197.65,2620.0,187.265,187.3787,187.2555,187.3787,2620.0
2019-07-08 13:40:00,197.66,197.8,197.58,197.8,9000.0,187.3882,187.5209,187.3124,187.5209,9000.0
2019-07-08 13:45:00,197.78,197.86,197.75,197.86,5100.0,187.502,187.5778,187.4735,187.5778,5100.0
2019-07-08 13:50:00,197.85,197.87,197.75,197.8,2750.0,187.5683,187.5873,187.4735,187.5209,2750.0
2019-07-08 13:55:00,197.78,197.87,197.77,197.85,2456.0,187.502,187.5873,187.4925,187.5683,2456.0
2019-07-08 14:00:00,197.81,197.81,197.41,197.45,2200.0,187.5304,187.5304,187.1512,187.1891,2200.0
2019-07-08 14:05:00,197.4,197.46,197.34,197.46,2900.0,187.1417,187.1986,187.0848,187.1986,2900.0
2019-07-08 14:10:00,197.49,197.49,197.45,197.45,600.0,187.2271,187.2271,187.1891,187.1891,600.0
2019-07-08 14:15:00,197.35,197.46,197.32,197.39,2200.0,187.0943,187.1986,187.0659,187.1323,2200.0
2019-07-08 14:20:00,197.4,197.4,197.18,197.2,1002.0,187.1417,187.1417,186.9332,186.9521,1002.0
2019-07-08 14:25:00,197.2,197.42,197.13,197.42,1900.0,186.9521,187.1607,186.8858,187.1607,1900.0
2019-07-08 14:30:00,197.45,197.6,197.45,197.59,2200.0,187.1891,187.3313,187.1891,187.3219,2200.0
2019-07-08 14:35:00,197.56,197.56,197.44,197.45,2900.0,187.2934,187.2934,187.1797,187.1891,2900.0
2019-07-08 14:40:00,197.42,197.54,197.39,197.44,1100.0,187.1607,187.2745,187.1323,187.1797,1100.0
2019-07-08 14:45:00,197.47,197.75,197.42,197.67,3500.0,187.2081,187.4735,187.1607,187.3977,3500.0
2019-07-08 14:50:00,197.65,197.66,197.52,197.52,1543.0,187.3787,187.3882,187.2555,187.2555,1543.0
2019-07-08 14:55:00,197.52,197.62,197.45,197.45,1300.0,187.2555,187.3503,187.1891,187.1891,1300.0
2019-07-08 15:00:00,197.43,197.43,197.21,197.21,3000.0,187.1702,187.1702,186.9616,186.9616,3000.0
2019-07-08 15:05:00,197.2,197.48,197.2,197.48,3410.0,186.9521,187.2176,186.9521,187.2176,3410.0
2019-07-08 15:10:00,197.44,197.6,197.37,197.6,1600.0,187.1797,187.3313,187.1133,187.3313,1600.0
2019-07-08 15:15:00,197.68,197.72,197.34,197.44,3601.0,187.4072,187.4451,187.0848,187.1797,3601.0
2019-07-08 15:20:00,197.45,197.54,197.43,197.43,1501.0,187.1891,187.2745,187.1702,187.1702,1501.0
2019-07-08 15:25:00,197.45,197.62,197.43,197.62,2092.0,187.1891,187.3503,187.1702,187.3503,2092.0
2019-07-08 15:30:00,197.6,197.68,197.49,197.59,2432.0,187.3313,187.4072,187.2271,187.3219,2432.0
2019-07-08 15:35:00,197.62,197.79,197.61,197.67,5822.0,187.3503,187.5115,187.3408,187.3977,5822.0
2019-07-08 15:40:00,197.67,197.74,197.62,197.67,3101.0,187.3977,187.4641,187.3503,187.3977,3101.0
2019-07-08 15:45:00,197.7,197.71,197.58,197.69,6829.0,187.4261,187.4356,187.3124,187.4167,6829.0
2019-07-08 15:50:00,197.7,197.71,197.51,197.59,12023.0,187.4261,187.4356,187.246,187.3219,12023.0
2019-07-08 15:55:00,197.57,197.61,197.44,197.53,29418.0,187.3029,187.3408,187.1797,187.265,29418.0
2019-07-09 09:30:00,195.95,196.69,195.43,195.97,5820.0,185.7671,186.4686,185.2741,185.786,5820.0
2019-07-09 09:35:00,195.77,196.52,195.77,196.09,3573.0,185.5964,186.3075,185.5964,185.8998,3573.0
2019-07-09 09:40:00,196.17,196.3,195.95,195.95,2437.0,185.9757,186.0989,185.7671,185.7671,2437.0
2019-07-09 09:45:00,196.11,196.15,195.9,195.9,2504.0,185.9188,185.9567,185.7197,185.7197,2504.0
2019-07-09 09:50:00,195.83,196.23,195.82,195.93,3015.0,185.6533,186.0325,185.6438,185.7481,3015.0
2019-07-09 09:55:00,196.06,196.16,195.93,196.09,3310.0,185.8714,185.9662,185.7481,185.8998,3310.0
2019-07-09 10:00:00,196.25,196.45,196.12,196.16,3065.0,186.0515,186.2411,185.9282,185.9662,3065.0
2019-07-09 10:05:00,196.1,196.45,196.07,196.25,4303.0,185.9093,186.2411,185.8808,186.0515,4303.0
2019-07-09 10:10:00,196.16,196.32,196.04,196.04,1800.0,185.9662,186.1179,185.8524,185.8524,1800.0
2019-07-09 10:15:00,196.23,196.27,196.14,196.23,2484.0,186.0325,186.0705,185.9472,186.0325,2484.0
2019-07-09 10:20:00,196.23,196.51,196.22,196.35,2725.0,186.0325,186.298,186.0231,186.1463,2725.0
2019-07-09 10:25:00,196.23,196.53,196.23,196.47,2361.0,186.0325,186.3169,186.0325,186.2601,2361.0
2019-07-09 10:30:00,196.53,196.7,196.42,196.53,2930.0,186.3169,186.4781,186.2127,186.3169,2930.0
2019-07-09 10:35:00,196.54,196.74,196.54,196.74,1400.0,186.3264,186.516,186.3264,186.516,1400.0
2019-07-09 10:40:00,196.85,196.85,196.61,196.62,1122.0,186.6203,186.6203,186.3928,186.4023,1122.0
2019-07-09 10:45:00,196.66,196.87,196.66,196.79,2866.0,186.4402,186.6393,186.4402,186.5634,2866.0
2019-07-09 10:50:00,196.84,197.13,196.79,197.08,5744.0,186.6108,186.8858,186.5634,186.8384,5744.0
2019-07-09 10:55:00,197.08,197.08,196.83,196.87,1764.0,186.8384,186.8384,186.6014,186.6393,1764.0
2019-07-09 11:00:00,196.88,197.19,196.85,197.19,3385.0,186.6488,186.9426,186.6203,186.9426,3385.0
2019-07-09 11:05:00,197.15,197.35,197.13,197.35,2305.0,186.9047,187.0943,186.8858,187.0943,2305.0
2019-07-09 11:10:00,197.31,197.39,197.21,197.35,1828.0,187.0564,187.1323,186.9616,187.0943,1828.0
2019-07-09 11:15:00,197.31,197.37,197.2,197.31,3520.0,187.0564,187.1133,186.9521,187.0564,3520.0
2019-07-09 11:20:00,197.33,197.36,197.21,197.25,1410.0,187.0754,187.1038,186.9616,186.9995,1410.0
2019-07-09 11:25:00,197.29,197.31,196.98,197.02,3347.0,187.0374,187.0564,186.7436,186.7815,3347.0
2019-07-09 11:30:00,196.98,197.1,196.96,197.02,3464.0,186.7436,186.8573,186.7246,186.7815,3464.0
2019-07-09 11:35:00,197.09,197.16,196.98,197.06,4747.0,186.8478,186.9142,186.7436,186.8194,4747.0
2019-07-09 11:40:00,197.0,197.0,196.91,196.96,1080.0,186.7625,186.7625,186.6772,186.7246,1080.0
2019-07-09 11:45:00,197.08,197.08,196.98,196.98,1000.0,186.8384,186.8384,186.7436,186.7436,1000.0
2019-07-09 11:50:00,196.91,196.99,196.82,196.99,2634.0,186.6772,186.753,186.5919,186.753,2634.0
2019-07-09 11:55:00,196.97,197.16,196.97,197.04,1403.0,186.7341,186.9142,186.7341,186.8004,1403.0
2019-07-09 12:00:00,196.99,197.04,196.89,196.91,2200.0,186.753,186.8004,186.6582,186.6772,2200.0
2019-07-09 12:05:00,196.95,197.1,196.94,196.98,1500.0,186.7151,186.8573,186.7056,186.7436,1500.0
2019-07-09 12:10:00,197.03,197.1,196.8,196.82,1808.0,186.791,186.8573,186.5729,186.5919,1808.0
2019-07-09 12:15:00,196.78,197.12,196.76,197.06,4300.0,186.554,186.8763,186.535,186.8194,4300.0
2019-07-09 12:20:00,197.01,197.11,196.96,196.97,1400.0,186.772,186.8668,186.7246,186.7341,1400.0
2019-07-09 12:25:00,197.01,197.12,196.98,197.03,1400.0,186.772,186.8763,186.7436,186.791,1400.0
2019-07-09 12:30:00,197.08,197.08,196.95,197.05,1600.0,186.8384,186.8384,186.7151,186.8099,1600.0
2019-07-09 12:35:00,197.07,197.12,197.02,197.12,700.0,186.8289,186.8763,186.7815,186.8763,700.0
2019-07-09 12:40:00,197.08,197.08,196.94,196.98,1709.0,186.8384,186.8384,186.7056,186.7436,1709.0
2019-07-09 12:45:00,196.97,197.1,196.96,197.08,1300.0,186.7341,186.8573,186.7246,186.8384,1300.0
2019-07-09 12:50:00,197.05,197.11,196.92,197.08,2705.0,186.8099,186.8668,186.6867,186.8384,2705.0
2019-07-09 12:55:00,197.04,197.12,197.04,197.07,800.0,186.8004,186.8763,186.8004,186.8289,800.0
2019-07-09 13:00:00,197.09,197.12,196.97,197.0,1900.0,186.8478,186.8763,186.7341,186.7625,1900.0
2019-07-09 13:05:00,196.98,197.2,196.98,197.13,1628.0,186.7436,186.9521,186.7436,186.8858,1628.0
2019-07-09 13:10:00,197.2,197.2,197.1,197.15,1100.0,186.9521,186.9521,186.8573,186.9047,1100.0
2019-07-09 13:15:00,197.13,197.19,197.13,197.19,900.0,186.8858,186.9426,186.8858,186.9426,900.0
2019-07-09 13:20:00,197.24,197.32,197.21,197.3,2100.0,186.99,187.0659,186.9616,187.0469,2100.0
2019-07-09 13:25:00,197.28,197.39,197.28,197.36,1143.0,187.028,187.1323,187.028,187.1038,1143.0
2019-07-09 13:30:00,197.32,197.36,197.25,197.25,1478.0,187.0659,187.1038,186.9995,186.9995,1478.0
2019-07-09 13:35:00,197.27,197.36,197.25,197.25,1801.0,187.0185,187.1038,186.9995,186.9995,1801.0
2019-07-09 13:40:00,197.28,197.36,197.24,197.32,1501.0,187.028,187.1038,186.99,187.0659,1501.0
2019-07-09 13:45:00,197.29,197.33,197.24,197.26,2668.0,187.0374,187.0754,186.99,187.009,2668.0
2019-07-09 13:50:00,197.24,197.24,197.14,197.15,1450.0,186.99,186.99,186.8952,186.9047,1450.0
2019-07-09 13:55:00,197.09,197.11,196.99,197.11,1400.0,186.8478,186.8668,186.753,186.8668,1400.0
2019-07-09 14:00:00,197.09,197.15,196.99,197.1,2302.0,186.8478,186.9047,186.753,186.8573,2302.0
2019-07-09 14:05:00,197.12,197.16,197.03,197.04,2400.0,186.8763,186.9142,186.791,186.8004,2400.0
2019-07-09 14:10:00,197.06,197.15,197.03,197.15,1898.0,186.8194,186.9047,186.791,186.9047,1898.0
2019-07-09 14:15:00,197.15,197.16,197.07,197.16,1300.0,186.9047,186.9142,186.8289,186.9142,1300.0
2019-07-09 14:20:00,197.27,197.33,197.22,197.33,1680.0,187.0185,187.0754,186.9711,187.0754,1680.0
2019-07-09 14:25:00,197.35,197.43,197.3,197.43,1800.0,187.0943,187.1702,187.0469,187.1702,1800.0
2019-07-09 14:30:00,197.44,197.44,197.33,197.41,1000.0,187.1797,187.1797,187.0754,187.1512,1000.0
2019-07-09 14:35:00,197.41,197.52,197.41,197.43,1700.0,187.1512,187.2555,187.1512,187.1702,1700.0
2019-07-09 14:40:00,197.44,197.45,197.39,197.4,1400.0,187.1797,187.1891,187.1323,187.1417,1400.0
2019-07-09 14:45:00,197.38,197.45,197.33,197.38,4600.0,187.1228,187.1891,187.0754,187.1228,4600.0
2019-07-09 14:50:00,197.34,197.39,197.32,197.35,1650.0,187.0848,187.1323,187.0659,187.0943,1650.0
2019-07-09 14:55:00,197.36,197.48,197.36,197.48,1741.0,187.1038,187.2176,187.1038,187.2176,1741.0
2019-07-09 15:00:00,197.48,197.58,197.45,197.58,1000.0,187.2176,187.3124,187.1891,187.3124,1000.0
2019-07-09 15:05:00,197.57,197.59,197.41,197.46,2440.0,187.3029,187.3219,187.1512,187.1986,2440.0
2019-07-09 15:10:00,197.48,197.51,197.33,197.46,4377.0,187.2176,187.246,187.0754,187.1986,4377.0
2019-07-09 15:15:00,197.51,197.6,197.5,197.57,1300.0,187.246,187.3313,187.2365,187.3029,1300.0
2019-07-09 15:20:00,197.56,197.57,197.49,197.56,1206.0,187.2934,187.3029,187.2271,187.2934,1206.0
2019-07-09 15:25:00,197.55,197.67,197.48,197.59,4069.0,187.2839,187.3977,187.2176,187.3219,4069.0
2019-07-09 15:30:00,197.54,197.71,197.52,197.68,2549.0,187.2745,187.4356,187.2555,187.4072,2549.0
2019-07-09 15:35:00,197.71,197.78,197.61,197.72,6568.0,187.4356,187.502,187.3408,187.4451,6568.0
2019-07-09 15:40:00,197.71,197.81,197.69,197.73,4700.0,187.4356,187.5304,187.4167,187.4546,4700.0
2019-07-09 15:45:00,197.71,197.79,197.59,197.72,5231.0,187.4356,187.5115,187.3219,187.4451,5231.0
2019-07-09 15:50:00,197.73,198.0,197.73,197.95,11957.0,187.4546,187.7106,187.4546,187.6632,11957.0
2019-07-09 15:55:00,197.93,198.2,197.86,198.04,46017.0,187.6442,187.9002,187.5778,187.7485,46017.0
2019-07-10 09:30:00,200.62,200.62,199.16,199.65,10399.0,190.1944,190.1944,188.8103,189.2748,10399.0
2019-07-10 09:35:00,199.59,200.16,199.59,199.97,2109.0,189.2179,189.7583,189.2179,189.5782,2109.0
2019-07-10 09:40:00,200.09,200.54,199.98,200.53,2300.0,189.6919,190.1186,189.5877,190.1091,2300.0
2019-07-10 09:45:00,200.41,200.69,200.18,200.69,900.0,189.9953,190.2608,189.7773,190.2608,900.0
2019-07-10 09:50:00,200.62,200.7,200.49,200.7,1600.0,190.1944,190.2702,190.0712,190.2702,1600.0
2019-07-10 09:55:00,200.79,200.79,199.96,200.27,4237.0,190.3556,190.3556,189.5687,189.8626,4237.0
2019-07-10 10:00:00,200.12,200.56,200.09,200.32,1596.0,189.7204,190.1375,189.6919,189.91,1596.0
2019-07-10 10:05:00,200.32,200.32,200.09,200.22,1401.0,189.91,189.91,189.6919,189.8152,1401.0
2019-07-10 10:10:00,200.12,200.17,199.99,200.08,1632.0,189.7204,189.7678,189.5971,189.6825,1632.0
2019-07-10 10:15:00,200.16,200.45,200.15,200.29,3001.0,189.7583,190.0332,189.7488,189.8815,3001.0
2019-07-10 10:20:00,200.24,200.62,200.24,200.33,2602.0,189.8341,190.1944,189.8341,189.9195,2602.0
2019-07-10 10:25:00,200.28,200.28,200.11,200.25,1082.0,189.8721,189.8721,189.7109,189.8436,1082.0
2019-07-10 10:30:00,200.06,200.39,200.06,200.31,3223.0,189.6635,189.9764,189.6635,189.9005,3223.0
2019-07-10 10:35:00,200.23,200.45,200.16,200.45,2123.0,189.8247,190.0332,189.7583,190.0332,2123.0
2019-07-10 10:40:00,200.4,200.53,200.4,200.52,1800.0,189.9858,190.1091,189.9858,190.0996,1800.0
2019-07-10 10:45:00,200.46,200.59,200.39,200.57,1700.0,190.0427,190.166,189.9764,190.147,1700.0
2019-07-10 10:50:00,200.56,200.67,200.33,200.55,3633.0,190.1375,190.2418,189.9195,190.128,3633.0
2019-07-10 10:55:00,200.53,200.77,200.53,200.57,1700.0,190.1091,190.3366,190.1091,190.147,1700.0
2019-07-10 11:00:00,200.52,200.61,200.3,200.37,1300.0,190.0996,190.1849,189.891,189.9574,1300.0
2019-07-10 11:05:00,200.42,200.46,200.2,200.2,1566.0,190.0048,190.0427,189.7962,189.7962,1566.0
2019-07-10 11:10:00,200.18,200.39,200.18,200.34,1000.0,189.7773,189.9764,189.7773,189.9289,1000.0
2019-07-10 11:15:00,200.29,200.45,200.23,200.23,1400.0,189.8815,190.0332,189.8247,189.8247,1400.0
2019-07-10 11:20:00,200.2,200.22,199.95,200.04,4000.0,189.7962,189.8152,189.5592,189.6445,4000.0
2019-07-10 11:25:00,200.0,200.33,200.0,200.33,1800.0,189.6066,189.9195,189.6066,189.9195,1800.0
2019-07-10 11:30:00,200.36,200.52,200.3,200.52,1046.0,189.9479,190.0996,189.891,190.0996,1046.0
2019-07-10 11:35:00,200.47,200.64,200.47,200.55,1900.0,190.0522,190.2134,190.0522,190.128,1900.0
2019-07-10 11:40:00,200.52,200.55,200.49,200.55,537.0,190.0996,190.128,190.0712,190.128,537.0
2019-07-10 11:45:00,200.6,200.73,200.55,200.73,1085.0,190.1754,190.2987,190.128,190.2987,1085.0
2019-07-10 11:50:00,200.77,200.93,200.69,200.86,3368.0,190.3366,190.4883,190.2608,190.4219,3368.0
2019-07-10 11:55:00,200.72,200.86,200.64,200.77,2512.0,190.2892,190.4219,190.2134,190.3366,2512.0
2019-07-10 12:00:00,200.73,200.79,200.67,200.73,1000.0,190.2987,190.3556,190.2418,190.2987,1000.0
2019-07-10 12:05:00,200.7,200.93,200.7,200.76,2512.0,190.2702,190.4883,190.2702,190.3271,2512.0
2019-07-10 12:10:00,200.72,200.77,200.68,200.77,300.0,190.2892,190.3366,190.2513,190.3366,300.0
2019-07-10 12:15:00,200.72,200.72,200.6,200.63,1100.0,190.2892,190.2892,190.1754,190.2039,1100.0
2019-07-10 12:20:00,200.58,200.58,200.57,200.57,385.0,190.1565,190.1565,190.147,190.147,385.0
2019-07-10 12:25:00,200.44,200.48,200.39,200.39,600.0,190.0238,190.0617,189.9764,189.9764,600.0
2019-07-10 12:30:00,200.51,200.6,200.51,200.59,600.0,190.0901,190.1754,190.0901,190.166,600.0
2019-07-10 12:35:00,200.55,200.56,200.39,200.48,2063.0,190.128,190.1375,189.9764,190.0617,2063.0
2019-07-10 12:40:00,200.52,200.52,200.38,200.5,600.0,190.0996,190.0996,189.9669,190.0806,600.0
2019-07-10 12:45:00,200.36,200.4,200.32,200.4,700.0,189.9479,189.9858,189.91,189.9858,700.0
2019-07-10 12:50:00,200.41,200.41,200.26,200.37,600.0,189.9953,189.9953,189.8531,189.9574,600.0
2019-07-10 12:55:00,200.38,200.65,200.38,200.61,1584.0,189.9669,190.2228,189.9669,190.1849,1584.0
2019-07-10 13:00:00,200.64,200.69,200.56,200.56,500.0,190.2134,190.2608,190.1375,190.1375,500.0
2019-07-10 13:05:00,200.55,200.72,200.55,200.67,1900.0,190.128,190.2892,190.128,190.2418,1900.0
2019-07-10 13:10:00,200.67,200.68,200.61,200.61,1123.0,190.2418,190.2513,190.1849,190.1849,1123.0
2019-07-10 13:15:00,200.56,200.62,200.54,200.55,500.0,190.1375,190.1944,190.1186,190.128,500.0
2019-07-10 13:20:00,200.59,200.59,200.52,200.58,400.0,190.166,190.166,190.0996,190.1565,400.0
2019-07-10 13:25:00,200.62,200.62,200.56,200.56,500.0,190.1944,190.1944,190.1375,190.1375,500.0
2019-07-10 13:30:00,200.59,200.59,200.49,200.5,1747.0,190.166,190.166,190.0712,190.0806,1747.0
2019-07-10 13:35:00,200.56,200.63,200.53,200.63,1100.0,190.1375,190.2039,190.1091,190.2039,1100.0
2019-07-10 13:40:00,200.63,200.72,200.56,200.67,2090.0,190.2039,190.2892,190.1375,190.2418,2090.0
2019-07-10 13:45:00,200.66,200.75,200.64,200.7,1400.0,190.2323,190.3176,190.2134,190.2702,1400.0
2019-07-10 13:50:00,200.52,200.62,200.49,200.5,1100.0,190.0996,190.1944,190.0712,190.0806,1100.0
2019-07-10 13:55:00,200.46,200.46,200.42,200.43,400.0,190.0427,190.0427,190.0048,190.0143,400.0
2019-07-10 14:00:00,200.42,200.63,200.39,200.39,1500.0,190.0048,190.2039,189.9764,189.9764,1500.0
2019-07-10 14:05:00,200.43,200.43,200.24,200.24,700.0,190.0143,190.0143,189.8341,189.8341,700.0
2019-07-10 14:10:00,200.3,200.34,200.08,200.08,2557.0,189.891,189.9289,189.6825,189.6825,2557.0
2019-07-10 14:15:00,200.03,200.14,200.0,200.05,1809.0,189.6351,189.7393,189.6066,189.654,1809.0
2019-07-10 14:20:00,199.99,200.21,199.99,200.11,3600.0,189.5971,189.8057,189.5971,189.7109,3600.0
2019-07-10 14:25:00,200.12,200.13,200.01,200.03,1129.0,189.7204,189.7299,189.6161,189.6351,1129.0
2019-07-10 14:30:00,200.04,200.19,200.04,200.19,918.0,189.6445,189.7867,189.6445,189.7867,918.0
2019-07-10 14:35:00,200.16,200.38,200.12,200.12,3200.0,189.7583,189.9669,189.7204,189.7204,3200.0
2019-07-10 14:40:00,200.14,200.27,200.11,200.21,2329.0,189.7393,189.8626,189.7109,189.8057,2329.0
2019-07-10 14:45:00,200.18,200.18,200.05,200.07,1500.0,189.7773,189.7773,189.654,189.673,1500.0
2019-07-10 14:50:00,200.03,200.17,200.01,200.17,1600.0,189.6351,189.7678,189.6161,189.7678,1600.0
2019-07-10 14:55:00,200.2,200.28,200.18,200.26,1166.0,189.7962,189.8721,189.7773,189.8531,1166.0
2019-07-10 15:00:00,200.19,200.21,199.97,200.08,2927.0,189.7867,189.8057,189.5782,189.6825,2927.0
2019-07-10 15:05:00,200.07,200.17,199.96,200.17,2400.0,189.673,189.7678,189.5687,189.7678,2400.0
2019-07-10 15:10:00,200.21,200.3,200.18,200.2,2910.0,189.8057,189.891,189.7773,189.7962,2910.0
2019-07-10 15:15:00,200.17,200.28,200.14,200.17,5339.0,189.7678,189.8721,189.7393,189.7678,5339.0
2019-07-10 15:20:00,200.19,200.19,200.08,200.12,3290.0,189.7867,189.7867,189.6825,189.7204,3290.0
2019-07-10 15:25:00,200.12,200.31,200.12,200.25,4211.0,189.7204,189.9005,189.7204,189.8436,4211.0
2019-07-10 15:30:00,200.26,200.46,200.21,200.46,4320.0,189.8531,190.0427,189.8057,190.0427,4320.0
2019-07-10 15:35:00,200.44,200.44,200.07,200.14,6567.0,190.0238,190.0238,189.673,189.7393,6567.0
2019-07-10 15:40:00,200.13,200.18,200.04,200.12,8022.0,189.7299,189.7773,189.6445,189.7204,8022.0
2019-07-10 15:45:00,200.09,200.11,199.93,200.01,7500.0,189.6919,189.7109,189.5403,189.6161,7500.0
2019-07-10 15:50:00,200.04,200.19,199.88,200.08,12670.0,189.6445,189.7867,189.4929,189.6825,12670.0
2019-07-10 15:55:00,200.07,200.18,199.74,199.79,59425.0,189.673,189.7773,189.3601,189.4075,59425.0
2019-07-11 09:30:00,200.18,200.22,200.06,200.06,4246.0,189.7773,189.8152,189.6635,189.6635,4246.0
2019-07-11 09:35:00,200.09,200.67,199.86,200.55,2620.0,189.6919,190.2418,189.4739,190.128,2620.0
2019-07-11 09:40:00,200.51,200.64,200.38,200.6,1501.0,190.0901,190.2134,189.9669,190.1754,1501.0
2019-07-11 09:45:00,200.59,200.74,200.45,200.5,1706.0,190.166,190.3082,190.0332,190.0806,1706.0
2019-07-11 09:50:00,200.58,200.7,200.47,200.68,1850.0,190.1565,190.2702,190.0522,190.2513,1850.0
2019-07-11 09:55:00,200.76,200.88,200.57,200.68,3314.0,190.3271,190.4409,190.147,190.2513,3314.0
2019-07-11 10:00:00,200.71,200.77,200.56,200.62,2130.0,190.2797,190.3366,190.1375,190.1944,2130.0
2019-07-11 10:05:00,200.61,200.93,200.5,200.93,2400.0,190.1849,190.4883,190.0806,190.4883,2400.0
2019-07-11 10:10:00,200.86,201.21,200.85,201.18,1200.0,190.4219,190.7537,190.4124,190.7253,1200.0
2019-07-11 10:15:00,201.1,201.1,200.97,201.07,1403.0,190.6495,190.6495,190.5262,190.621,1403.0
2019-07-11 10:20:00,201.01,201.02,200.92,201.01,1400.0,190.5641,190.5736,190.4788,190.5641,1400.0
2019-07-11 10:25:00,200.94,201.26,200.94,201.26,800.0,190.4978,190.8011,190.4978,190.8011,800.0
2019-07-11 10:30:00,201.24,201.24,200.97,201.12,1917.0,190.7822,190.7822,190.5262,190.6684,1917.0
2019-07-11 10:35:00,201.09,201.23,201.05,201.08,2400.0,190.64,190.7727,190.6021,190.6305,2400.0
2019-07-11 10:40:00,201.08,201.17,201.04,201.1,2066.0,190.6305,190.7158,190.5926,190.6495,2066.0
2019-07-11 10:45:00,201.15,201.41,201.15,201.38,1500.0,190.6969,190.9433,190.6969,190.9149,1500.0
2019-07-11 10:50:00,201.48,201.63,201.42,201.63,1650.0,191.0097,191.1519,190.9528,191.1519,1650.0
2019-07-11 10:55:00,201.69,201.73,201.61,201.64,1701.0,191.2088,191.2467,191.133,191.1614,1701.0
2019-07-11 11:00:00,201.62,201.9,201.62,201.68,2200.0,191.1424,191.4079,191.1424,191.1993,2200.0
2019-07-11 11:05:00,201.62,201.78,201.6,201.73,900.0,191.1424,191.2941,191.1235,191.2467,900.0
2019-07-11 11:10:00,201.8,202.04,201.79,202.01,2916.0,191.3131,191.5406,191.3036,191.5122,2916.0
2019-07-11 11:15:00,202.1,202.49,202.08,202.49,5852.0,191.5975,191.9672,191.5785,191.9672,5852.0
2019-07-11 11:20:00,202.45,202.73,202.41,202.69,9314.0,191.9293,192.1947,191.8914,192.1568,9314.0
2019-07-11 11:25:00,202.69,202.69,202.56,202.63,2800.0,192.1568,192.1568,192.0336,192.0999,2800.0
2019-07-11 11:30:00,202.6,202.67,202.46,202.46,2400.0,192.0715,192.1379,191.9388,191.9388,2400.0
2019-07-11 11:35:00,202.56,202.69,202.33,202.69,9011.0,192.0336,192.1568,191.8155,192.1568,9011.0
2019-07-11 11:40:00,202.7,202.94,202.7,202.81,3423.0,192.1663,192.3938,192.1663,192.2706,3423.0
2019-07-11 11:45:00,202.81,202.82,202.48,202.48,2300.0,192.2706,192.2801,191.9577,191.9577,2300.0
2019-07-11 11:50:00,202.47,202.67,202.47,202.63,1300.0,191.9483,192.1379,191.9483,192.0999,1300.0
2019-07-11 11:55:00,202.63,202.65,202.43,202.48,1800.0,192.0999,192.1189,191.9103,191.9577,1800.0
2019-07-11 12:00:00,202.45,202.45,202.05,202.31,23115.0,191.9293,191.9293,191.5501,191.7966,23115.0
2019-07-11 12:05:00,202.35,202.65,202.35,202.56,3475.0,191.8345,192.1189,191.8345,192.0336,3475.0
2019-07-11 12:10:00,202.56,202.56,202.21,202.22,1915.0,192.0336,192.0336,191.7018,191.7113,1915.0
2019-07-11 12:15:00,202.25,202.25,201.99,202.03,1901.0,191.7397,191.7397,191.4932,191.5311,1901.0
2019-07-11 12:20:00,202.03,202.04,201.82,201.97,1900.0,191.5311,191.5406,191.332,191.4742,1900.0
2019-07-11 12:25:00,201.98,202.09,201.92,202.04,1700.0,191.4837,191.588,191.4268,191.5406,1700.0
2019-07-11 12:30:00,202.01,202.01,201.63,201.63,2305.0,191.5122,191.5122,191.1519,191.1519,2305.0
2019-07-11 12:35:00,201.66,201.87,201.63,201.81,1685.0,191.1804,191.3794,191.1519,191.3226,1685.0
2019-07-11 12:40:00,201.76,201.82,201.72,201.72,2075.0,191.2752,191.332,191.2372,191.2372,2075.0
2019-07-11 12:45:00,201.66,201.77,201.65,201.68,1600.0,191.1804,191.2846,191.1709,191.1993,1600.0
2019-07-11 12:50:00,201.69,201.81,201.64,201.64,1800.0,191.2088,191.3226,191.1614,191.1614,1800.0
2019-07-11 12:55:00,201.63,201.7,201.61,201.61,2200.0,191.1519,191.2183,191.133,191.133,2200.0
2019-07-11 13:00:00,201.59,201.73,201.56,201.7,3623.0,191.114,191.2467,191.0855,191.2183,3623.0
2019-07-11 13:05:00,201.75,201.75,201.48,201.49,2912.0,191.2657,191.2657,191.0097,191.0192,2912.0
2019-07-11 13:10:00,201.41,201.59,201.41,201.49,1700.0,190.9433,191.114,190.9433,191.0192,1700.0
2019-07-11 13:15:00,201.6,201.67,201.49,201.52,1400.0,191.1235,191.1898,191.0192,191.0476,1400.0
2019-07-11 13:20:00,201.51,201.56,201.45,201.45,1717.0,191.0381,191.0855,190.9813,190.9813,1717.0
2019-07-11 13:25:00,201.48,201.52,201.18,201.24,2100.0,191.0097,191.0476,190.7253,190.7822,2100.0
2019-07-11 13:30:00,201.25,201.28,201.08,201.14,2160.0,190.7917,190.8201,190.6305,190.6874,2160.0
2019-07-11 13:35:00,201.17,201.23,200.96,201.23,2000.0,190.7158,190.7727,190.5167,190.7727,2000.0
2019-07-11 13:40:00,201.29,201.3,200.95,200.96,1900.0,190.8296,190.8391,190.5072,190.5167,1900.0
2019-07-11 13:45:00,200.97,201.1,200.94,201.08,1300.0,190.5262,190.6495,190.4978,190.6305,1300.0
2019-07-11 13:50:00,201.03,201.18,201.03,201.11,2256.0,190.5831,190.7253,190.5831,190.6589,2256.0
2019-07-11 13:55:00,201.16,201.42,201.16,201.37,1855.0,190.7063,190.9528,190.7063,190.9054,1855.0
2019-07-11 14:00:00,201.27,201.46,201.27,201.41,4077.0,190.8106,190.9907,190.8106,190.9433,4077.0
2019-07-11 14:05:00,201.43,201.51,201.43,201.5,1543.0,190.9623,191.0381,190.9623,191.0287,1543.0
2019-07-11 14:10:00,201.49,201.57,201.46,201.48,1700.0,191.0192,191.095,190.9907,191.0097,1700.0
2019-07-11 14:15:00,201.49,201.57,201.47,201.49,2459.0,191.0192,191.095,191.0002,191.0192,2459.0
2019-07-11 14:20:00,201.54,201.78,201.54,201.75,2169.0,191.0666,191.2941,191.0666,191.2657,2169.0
2019-07-11 14:25:00,201.69,201.69,201.59,201.59,514.0,191.2088,191.2088,191.114,191.114,514.0
2019-07-11 14:30:00,201.61,201.62,201.5,201.55,1901.0,191.133,191.1424,191.0287,191.0761,1901.0
2019-07-11 14:35:00,201.55,201.62,201.38,201.38,3027.0,191.0761,191.1424,190.9149,190.9149,3027.0
2019-07-11 14:40:00,201.37,201.47,201.36,201.4,1000.0,190.9054,191.0002,190.8959,190.9339,1000.0
2019-07-11 14:45:00,201.34,201.37,201.15,201.23,2640.0,190.877,190.9054,190.6969,190.7727,2640.0
2019-07-11 14:50:00,201.22,201.28,201.12,201.12,1500.0,190.7632,190.8201,190.6684,190.6684,1500.0
2019-07-11 14:55:00,201.12,201.18,201.0,201.02,1885.0,190.6684,190.7253,190.5547,190.5736,1885.0
2019-07-11 15:00:00,201.03,201.12,200.92,201.04,2231.0,190.5831,190.6684,190.4788,190.5926,2231.0
2019-07-11 15:05:00,201.03,201.11,200.96,201.08,2630.0,190.5831,190.6589,190.5167,190.6305,2630.0
2019-07-11 15:10:00,201.03,201.16,201.0,201.16,2951.0,190.5831,190.7063,190.5547,190.7063,2951.0
2019-07-11 15:15:00,201.26,201.34,201.19,201.27,4287.0,190.8011,190.877,190.7348,190.8106,4287.0
2019-07-11 15:20:00,201.25,201.3,201.22,201.25,3137.0,190.7917,190.8391,190.7632,190.7917,3137.0
2019-07-11 15:25:00,201.26,201.32,201.19,201.19,2500.0,190.8011,190.858,190.7348,190.7348,2500.0
2019-07-11 15:30:00,201.18,201.25,201.1,201.16,3630.0,190.7253,190.7917,190.6495,190.7063,3630.0
2019-07-11 15:35:00,201.1,201.11,200.82,200.87,13694.0,190.6495,190.6589,190.384,190.4314,13694.0
2019-07-11 15:40:00,200.86,201.46,200.79,201.46,6284.0,190.4219,190.9907,190.3556,190.9907,6284.0
2019-07-11 15:45:00,201.46,201.63,201.41,201.41,17982.0,190.9907,191.1519,190.9433,190.9433,17982.0
2019-07-11 15:50:00,201.48,201.58,201.02,201.29,26823.0,191.0097,191.1045,190.5736,190.8296,26823.0
2019-07-11 15:55:00,201.36,201.69,201.18,201.66,46820.0,190.8959,191.2088,190.7253,191.1804,46820.0
2019-07-12 09:30:00,202.79,202.79,201.95,202.26,6161.0,192.2516,192.2516,191.4553,191.7492,6161.0
2019-07-12 09:35:00,201.75,202.47,201.75,202.47,1200.0,191.2657,191.9483,191.2657,191.9483,1200.0
2019-07-12 09:40:00,202.51,202.51,202.21,202.27,890.0,191.9862,191.9862,191.7018,191.7587,890.0
2019-07-12 09:45:00,202.37,202.49,202.26,202.37,1200.0,191.8535,191.9672,191.7492,191.8535,1200.0
2019-07-12 09:50:00,202.21,202.28,201.83,201.9,4084.0,191.7018,191.7681,191.3415,191.4079,4084.0
2019-07-12 09:55:00,201.94,202.17,201.94,201.97,4776.0,191.4458,191.6638,191.4458,191.4742,4776.0
2019-07-12 10:00:00,201.9,202.16,201.89,202.01,2384.0,191.4079,191.6544,191.3984,191.5122,2384.0
2019-07-12 10:05:00,202.09,202.5,202.04,202.5,6669.0,191.588,191.9767,191.5406,191.9767,6669.0
2019-07-12 10:10:00,202.56,202.71,202.29,202.33,2899.0,192.0336,192.1758,191.7776,191.8155,2899.0
2019-07-12 10:15:00,202.38,202.55,202.38,202.55,900.0,191.8629,192.0241,191.8629,192.0241,900.0
2019-07-12 10:20:00,202.59,202.73,202.3,202.41,2680.0,192.062,192.1947,191.7871,191.8914,2680.0
2019-07-12 10:25:00,202.64,202.64,202.48,202.48,679.0,192.1094,192.1094,191.9577,191.9577,679.0
2019-07-12 10:30:00,202.41,202.41,202.17,202.24,600.0,191.8914,191.8914,191.6638,191.7302,600.0
2019-07-12 10:35:00,202.21,202.27,202.04,202.09,700.0,191.7018,191.7587,191.5406,191.588,700.0
2019-07-12 10:40:00,202.14,202.19,202.1,202.17,1437.0,191.6354,191.6828,191.5975,191.6638,1437.0
2019-07-12 10:45:00,202.14,202.31,202.12,202.28,2319.0,191.6354,191.7966,191.6164,191.7681,2319.0
2019-07-12 10:50:00,202.24,202.24,202.09,202.09,2750.0,191.7302,191.7302,191.588,191.588,2750.0
2019-07-12 10:55:00,202.13,202.16,202.06,202.06,600.0,191.6259,191.6544,191.5596,191.5596,600.0
2019-07-12 11:00:00,202.1,202.48,202.04,202.48,7200.0,191.5975,191.9577,191.5406,191.9577,7200.0
2019-07-12 11:05:00,202.5,202.69,202.5,202.58,3004.0,191.9767,192.1568,191.9767,192.0525,3004.0
2019-07-12 11:10:00,202.49,202.53,202.43,202.49,917.0,191.9672,192.0051,191.9103,191.9672,917.0
2019-07-12 11:15:00,202.63,202.73,202.63,202.7,1000.0,192.0999,192.1947,192.0999,192.1663,1000.0
2019-07-12 11:20:00,202.76,202.83,202.72,202.81,1997.0,192.2232,192.2896,192.1853,192.2706,1997.0
2019-07-12 11:25:00,202.89,202.89,202.76,202.84,1300.0,192.3464,192.3464,192.2232,192.299,1300.0
2019-07-12 11:30:00,202.89,202.91,202.8,202.8,1700.0,192.3464,192.3654,192.2611,192.2611,1700.0
2019-07-12 11:35:00,202.83,202.86,202.78,202.84,1708.0,192.2896,192.318,192.2421,192.299,1708.0
2019-07-12 11:40:00,202.86,202.95,202.71,202.76,6643.0,192.318,192.4033,192.1758,192.2232,6643.0
2019-07-12 11:45:00,202.8,202.95,202.79,202.92,10047.0,192.2611,192.4033,192.2516,192.3749,10047.0
2019-07-12 11:50:00,202.95,203.33,202.95,203.09,18535.0,192.4033,192.7636,192.4033,192.536,18535.0
2019-07-12 11:55:00,203.06,203.32,203.06,203.26,5129.0,192.5076,192.7541,192.5076,192.6972,5129.0
2019-07-12 12:00:00,203.2,203.28,203.19,203.27,600.0,192.6403,192.7162,192.6308,192.7067,600.0
2019-07-12 12:05:00,203.28,203.3,203.2,203.2,893.0,192.7162,192.7351,192.6403,192.6403,893.0
2019-07-12 12:10:00,203.41,203.41,203.29,203.29,1100.0,192.8394,192.8394,192.7256,192.7256,1100.0
2019-07-12 12:15:00,203.27,203.43,203.09,203.26,7200.0,192.7067,192.8584,192.536,192.6972,7200.0
2019-07-12 12:20:00,203.21,203.31,203.18,203.21,800.0,192.6498,192.7446,192.6214,192.6498,800.0
2019-07-12 12:25:00,203.18,203.25,203.17,203.25,800.0,192.6214,192.6877,192.6119,192.6877,800.0
2019-07-12 12:30:00,203.23,203.23,203.16,203.17,700.0,192.6688,192.6688,192.6024,192.6119,700.0
2019-07-12 12:35:00,203.3,203.4,203.26,203.4,1300.0,192.7351,192.8299,192.6972,192.8299,1300.0
2019-07-12 12:40:00,203.31,203.42,203.28,203.35,600.0,192.7446,192.8489,192.7162,192.7825,600.0
2019-07-12 12:45:00,203.41,203.46,203.39,203.45,1200.0,192.8394,192.8868,192.8205,192.8773,1200.0
2019-07-12 12:50:00,203.43,203.43,203.38,203.41,300.0,192.8584,192.8584,192.811,192.8394,300.0
2019-07-12 12:55:00,203.37,203.47,203.32,203.47,1700.0,192.8015,192.8963,192.7541,192.8963,1700.0
2019-07-12 13:00:00,203.44,203.46,203.4,203.42,1505.0,192.8679,192.8868,192.8299,192.8489,1505.0
2019-07-12 13:05:00,203.39,203.52,203.35,203.41,2103.0,192.8205,192.9437,192.7825,192.8394,2103.0
2019-07-12 13:10:00,203.49,203.84,203.49,203.84,3400.0,192.9153,193.2471,192.9153,193.2471,3400.0
2019-07-12 13:15:00,203.83,203.83,203.72,203.72,1200.0,193.2376,193.2376,193.1333,193.1333,1200.0
2019-07-12 13:20:00,203.77,203.89,203.75,203.89,996.0,193.1807,193.2945,193.1617,193.2945,996.0
2019-07-12 13:25:00,203.87,203.89,203.73,203.73,1490.0,193.2755,193.2945,193.1428,193.1428,1490.0
2019-07-12 13:30:00,203.63,203.7,203.63,203.69,1405.0,193.048,193.1143,193.048,193.1049,1405.0
2019-07-12 13:35:00,203.74,203.79,203.71,203.72,3300.0,193.1523,193.1997,193.1238,193.1333,3300.0
2019-07-12 13:40:00,203.86,203.96,203.86,203.91,2764.0,193.266,193.3608,193.266,193.3134,2764.0
2019-07-12 13:45:00,203.98,204.09,203.97,204.01,4510.0,193.3798,193.4841,193.3703,193.4082,4510.0
2019-07-12 13:50:00,204.04,204.04,203.77,203.77,6718.0,193.4367,193.4367,193.1807,193.1807,6718.0
2019-07-12 13:55:00,203.78,203.79,203.64,203.79,11376.0,193.1902,193.1997,193.0575,193.1997,11376.0
2019-07-12 14:00:00,203.78,204.03,203.78,203.97,2057.0,193.1902,193.4272,193.1902,193.3703,2057.0
2019-07-12 14:05:00,204.03,204.13,204.03,204.12,878.0,193.4272,193.522,193.4272,193.5125,878.0
2019-07-12 14:10:00,204.14,204.35,204.11,204.35,3936.0,193.5315,193.7306,193.503,193.7306,3936.0
2019-07-12 14:15:00,204.41,204.45,204.34,204.4,2400.0,193.7874,193.8254,193.7211,193.778,2400.0
2019-07-12 14:20:00,204.38,204.59,204.37,204.56,3966.0,193.759,193.9581,193.7495,193.9296,3966.0
2019-07-12 14:25:00,204.52,204.52,204.4,204.44,2350.0,193.8917,193.8917,193.778,193.8159,2350.0
2019-07-12 14:30:00,204.43,204.62,204.41,204.5,3788.0,193.8064,193.9865,193.7874,193.8728,3788.0
2019-07-12 14:35:00,204.56,204.72,204.55,204.66,3700.0,193.9296,194.0813,193.9202,194.0245,3700.0
2019-07-12 14:40:00,204.7,204.74,204.45,204.57,6600.0,194.0624,194.1003,193.8254,193.9391,6600.0
2019-07-12 14:45:00,204.53,204.76,204.47,204.74,3200.0,193.9012,194.1193,193.8443,194.1003,3200.0
2019-07-12 14:50:00,204.69,204.78,204.61,204.76,4799.0,194.0529,194.1382,193.9771,194.1193,4799.0
2019-07-12 14:55:00,204.84,204.93,204.81,204.84,4000.0,194.1951,194.2804,194.1667,194.1951,4000.0
2019-07-12 15:00:00,204.83,204.88,204.62,204.64,3000.0,194.1856,194.233,193.9865,194.0055,3000.0
2019-07-12 15:05:00,204.63,204.63,204.31,204.38,5773.0,193.996,193.996,193.6926,193.759,5773.0
2019-07-12 15:10:00,204.43,204.49,204.35,204.43,4023.0,193.8064,193.8633,193.7306,193.8064,4023.0
2019-07-12 15:15:00,204.44,204.71,204.44,204.71,4775.0,193.8159,194.0719,193.8159,194.0719,4775.0
2019-07-12 15:20:00,204.69,204.74,204.57,204.61,2005.0,194.0529,194.1003,193.9391,193.9771,2005.0
2019-07-12 15:25:00,204.61,204.7,204.57,204.63,3704.0,193.9771,194.0624,193.9391,193.996,3704.0
2019-07-12 15:30:00,204.61,204.65,204.48,204.56,3609.0,193.9771,194.015,193.8538,193.9296,3609.0
2019-07-12 15:35:00,204.57,204.77,204.57,204.73,3647.0,193.9391,194.1287,193.9391,194.0908,3647.0
2019-07-12 15:40:00,204.63,204.78,204.59,204.74,7414.0,193.996,194.1382,193.9581,194.1003,7414.0
2019-07-12 15:45:00,204.77,204.98,204.7,204.92,9179.0,194.1287,194.3278,194.0624,194.2709,9179.0
2019-07-12 15:50:00,204.93,205.03,204.82,205.03,10032.0,194.2804,194.3752,194.1761,194.3752,10032.0
2019-07-12 15:55:00,205.0,205.34,204.97,205.33,41391.0,194.3468,194.6691,194.3183,194.6596,41391.0
2019-07-15 09:30:00,205.21,205.39,205.08,205.3,8166.0,194.5459,194.7165,194.4226,194.6312,8166.0
2019-07-15 09:35:00,205.06,205.06,204.57,204.6,5700.0,194.4037,194.4037,193.9391,193.9676,5700.0
2019-07-15 09:40:00,204.41,204.69,204.24,204.59,2702.0,193.7874,194.0529,193.6263,193.9581,2702.0
2019-07-15 09:45:00,204.48,204.51,204.09,204.39,4502.0,193.8538,193.8822,193.4841,193.7685,4502.0
2019-07-15 09:50:00,204.49,205.06,204.49,205.03,5055.0,193.8633,194.4037,193.8633,194.3752,5055.0
2019-07-15 09:55:00,205.0,205.38,204.91,205.19,3582.0,194.3468,194.707,194.2615,194.5269,3582.0
2019-07-15 10:00:00,205.18,205.32,205.05,205.06,900.0,194.5174,194.6502,194.3942,194.4037,900.0
2019-07-15 10:05:00,205.06,205.2,204.97,205.2,1000.0,194.4037,194.5364,194.3183,194.5364,1000.0
2019-07-15 10:10:00,205.26,205.33,205.1,205.14,3508.0,194.5933,194.6596,194.4416,194.4795,3508.0
2019-07-15 10:15:00,205.17,205.35,205.09,205.25,1300.0,194.5079,194.6786,194.4321,194.5838,1300.0
2019-07-15 10:20:00,205.22,205.22,205.08,205.22,2217.0,194.5554,194.5554,194.4226,194.5554,2217.0
2019-07-15 10:25:00,205.08,205.34,205.0,205.07,12622.0,194.4226,194.6691,194.3468,194.4131,12622.0
2019-07-15 10:30:00,205.08,205.08,204.78,204.79,670.0,194.4226,194.4226,194.1382,194.1477,670.0
2019-07-15 10:35:00,204.86,204.86,204.76,204.86,2040.0,194.2141,194.2141,194.1193,194.2141,2040.0
2019-07-15 10:40:00,204.9,205.0,204.59,204.59,4300.0,194.252,194.3468,193.9581,193.9581,4300.0
2019-07-15 10:45:00,204.58,204.83,204.57,204.83,4051.0,193.9486,194.1856,193.9391,194.1856,4051.0
2019-07-15 10:50:00,204.88,204.95,204.88,204.95,2200.0,194.233,194.2994,194.233,194.2994,2200.0
2019-07-15 10:55:00,204.94,204.97,204.92,204.93,400.0,194.2899,194.3183,194.2709,194.2804,400.0
2019-07-15 11:00:00,204.97,204.97,204.79,204.79,1100.0,194.3183,194.3183,194.1477,194.1477,1100.0
2019-07-15 11:05:00,204.69,204.75,204.58,204.72,1662.0,194.0529,194.1098,193.9486,194.0813,1662.0
2019-07-15 11:10:00,204.75,204.88,204.67,204.87,1600.0,194.1098,194.233,194.0339,194.2235,1600.0
2019-07-15 11:15:00,204.77,205.22,204.77,205.18,2146.0,194.1287,194.5554,194.1287,194.5174,2146.0
2019-07-15 11:20:00,205.14,205.16,205.08,205.13,700.0,194.4795,194.4985,194.4226,194.47,700.0
2019-07-15 11:25:00,205.04,205.14,205.03,205.03,900.0,194.3847,194.4795,194.3752,194.3752,900.0
2019-07-15 11:30:00,204.95,204.95,204.79,204.8,600.0,194.2994,194.2994,194.1477,194.1572,600.0
2019-07-15 11:35:00,204.84,204.92,204.84,204.92,603.0,194.1951,194.2709,194.1951,194.2709,603.0
2019-07-15 11:40:00,204.98,205.0,204.93,204.93,1100.0,194.3278,194.3468,194.2804,194.2804,1100.0
2019-07-15 11:45:00,204.95,204.99,204.91,204.91,1455.0,194.2994,194.3373,194.2615,194.2615,1455.0
2019-07-15 11:50:00,204.95,205.02,204.87,204.91,2000.0,194.2994,194.3657,194.2235,194.2615,2000.0
2019-07-15 11:55:00,204.91,204.91,204.78,204.87,2103.0,194.2615,194.2615,194.1382,194.2235,2103.0
2019-07-15 12:00:00,204.89,205.06,204.89,204.99,3143.0,194.2425,194.4037,194.2425,194.3373,3143.0
2019-07-15 12:05:00,204.97,204.99,204.95,204.96,900.0,194.3183,194.3373,194.2994,194.3089,900.0
2019-07-15 12:10:00,204.97,205.06,204.97,205.0,600.0,194.3183,194.4037,194.3183,194.3468,600.0
2019-07-15 12:15:00,205.1,205.13,205.05,205.13,600.0,194.4416,194.47,194.3942,194.47,600.0
2019-07-15 12:20:00,205.1,205.1,205.01,205.08,500.0,194.4416,194.4416,194.3563,194.4226,500.0
2019-07-15 12:25:00,205.07,205.21,205.07,205.14,1300.0,194.4131,194.5459,194.4131,194.4795,1300.0
2019-07-15 12:30:00,205.15,205.2,205.13,205.15,1500.0,194.489,194.5364,194.47,194.489,1500.0
2019-07-15 12:35:00,205.11,205.21,205.11,205.14,1000.0,194.4511,194.5459,194.4511,194.4795,1000.0
2019-07-15 12:40:00,205.2,205.28,204.96,205.03,3050.0,194.5364,194.6122,194.3089,194.3752,3050.0
2019-07-15 12:45:00,205.02,205.02,204.9,204.9,200.0,194.3657,194.3657,194.252,194.252,200.0
2019-07-15 12:50:00,204.86,204.86,204.84,204.84,200.0,194.2141,194.2141,194.1951,194.1951,200.0
2019-07-15 12:55:00,204.88,204.89,204.78,204.81,1000.0,194.233,194.2425,194.1382,194.1667,1000.0
2019-07-15 13:00:00,204.74,204.81,204.74,204.81,3625.0,194.1003,194.1667,194.1003,194.1667,3625.0
2019-07-15 13:05:00,204.68,204.75,204.55,204.55,1400.0,194.0434,194.1098,193.9202,193.9202,1400.0
2019-07-15 13:10:00,204.55,204.67,204.55,204.62,600.0,193.9202,194.0339,193.9202,193.9865,600.0
2019-07-15 13:15:00,204.65,204.73,204.62,204.7,2200.0,194.015,194.0908,193.9865,194.0624,2200.0
2019-07-15 13:20:00,204.67,204.68,204.57,204.58,1600.0,194.0339,194.0434,193.9391,193.9486,1600.0
2019-07-15 13:25:00,204.55,204.58,204.41,204.46,1400.0,193.9202,193.9486,193.7874,193.8348,1400.0
2019-07-15 13:30:00,204.52,204.67,204.5,204.67,1422.0,193.8917,194.0339,193.8728,194.0339,1422.0
2019-07-15 13:35:00,204.68,204.83,204.68,204.83,500.0,194.0434,194.1856,194.0434,194.1856,500.0
2019-07-15 13:40:00,204.79,204.79,204.79,204.79,100.0,194.1477,194.1477,194.1477,194.1477,100.0
2019-07-15 13:45:00,204.7,204.71,204.68,204.71,700.0,194.0624,194.0719,194.0434,194.0719,700.0
2019-07-15 13:50:00,204.65,204.83,204.64,204.83,4150.0,194.015,194.1856,194.0055,194.1856,4150.0
2019-07-15 13:55:00,204.82,204.85,204.74,204.74,400.0,194.1761,194.2046,194.1003,194.1003,400.0
2019-07-15 14:00:00,204.74,204.93,204.73,204.78,2272.0,194.1003,194.2804,194.0908,194.1382,2272.0
2019-07-15 14:05:00,204.79,204.87,204.79,204.87,300.0,194.1477,194.2235,194.1477,194.2235,300.0
2019-07-15 14:10:00,204.92,205.0,204.85,205.0,2300.0,194.2709,194.3468,194.2046,194.3468,2300.0
2019-07-15 14:15:00,205.04,205.13,204.99,205.13,1901.0,194.3847,194.47,194.3373,194.47,1901.0
2019-07-15 14:20:00,205.21,205.24,205.11,205.11,3444.0,194.5459,194.5743,194.4511,194.4511,3444.0
2019-07-15 14:25:00,205.15,205.24,205.1,205.1,2500.0,194.489,194.5743,194.4416,194.4416,2500.0
2019-07-15 14:30:00,205.11,205.15,205.06,205.12,2623.0,194.4511,194.489,194.4037,194.4605,2623.0
2019-07-15 14:35:00,205.04,205.16,205.02,205.02,1750.0,194.3847,194.4985,194.3657,194.3657,1750.0
2019-07-15 14:40:00,205.06,205.06,204.9,204.9,1597.0,194.4037,194.4037,194.252,194.252,1597.0
2019-07-15 14:45:00,204.91,204.91,204.77,204.77,400.0,194.2615,194.2615,194.1287,194.1287,400.0
2019-07-15 14:50:00,204.7,204.78,204.7,204.76,732.0,194.0624,194.1382,194.0624,194.1193,732.0
2019-07-15 14:55:00,204.79,204.92,204.78,204.92,503.0,194.1477,194.2709,194.1382,194.2709,503.0
2019-07-15 15:00:00,204.98,204.98,204.89,204.95,1200.0,194.3278,194.3278,194.2425,194.2994,1200.0
2019-07-15 15:05:00,204.99,204.99,204.88,204.89,1500.0,194.3373,194.3373,194.233,194.2425,1500.0
2019-07-15 15:10:00,204.9,204.9,204.68,204.68,3814.0,194.252,194.252,194.0434,194.0434,3814.0
2019-07-15 15:15:00,204.66,204.72,204.63,204.63,2923.0,194.0245,194.0813,193.996,193.996,2923.0
2019-07-15 15:20:00,204.55,204.79,204.54,204.77,5000.0,193.9202,194.1477,193.9107,194.1287,5000.0
2019-07-15 15:25:00,204.71,204.76,204.71,204.76,800.0,194.0719,194.1193,194.0719,194.1193,800.0
2019-07-15 15:30:00,204.7,204.9,204.7,204.76,3500.0,194.0624,194.252,194.0624,194.1193,3500.0
2019-07-15 15:35:00,204.76,204.76,204.66,204.66,2101.0,194.1193,194.1193,194.0245,194.0245,2101.0
2019-07-15 15:40:00,204.7,204.86,204.7,204.78,3616.0,194.0624,194.2141,194.0624,194.1382,3616.0
2019-07-15 15:45:00,204.78,204.94,204.7,204.86,9957.0,194.1382,194.2899,194.0624,194.2141,9957.0
2019-07-15 15:50:00,204.86,204.97,204.83,204.97,7657.0,194.2141,194.3183,194.1856,194.3183,7657.0
2019-07-15 15:55:00,204.99,205.05,204.77,205.03,27792.0,194.3373,194.3942,194.1287,194.3752,27792.0
2019-07-16 09:30:00,206.09,206.09,205.5,205.93,11974.0,195.3801,195.3801,194.8208,195.2285,11974.0
2019-07-16 09:35:00,205.5,205.87,205.5,205.57,1683.0,194.8208,195.1716,194.8208,194.8872,1683.0
2019-07-16 09:40:00,205.34,205.51,205.23,205.24,9064.0,194.6691,194.8303,194.5648,194.5743,9064.0
2019-07-16 09:45:00,205.21,205.23,204.84,204.91,1526.0,194.5459,194.5648,194.1951,194.2615,1526.0
2019-07-16 09:50:00,204.85,205.07,204.7,204.7,2409.0,194.2046,194.4131,194.0624,194.0624,2409.0
2019-07-16 09:55:00,204.81,205.08,204.81,205.06,1007.0,194.1667,194.4226,194.1667,194.4037,1007.0
2019-07-16 10:00:00,205.11,205.72,205.0,205.65,6875.0,194.4511,195.0294,194.3468,194.963,6875.0
2019-07-16 10:05:00,205.62,205.76,205.41,205.74,7280.0,194.9346,195.0673,194.7355,195.0483,7280.0
2019-07-16 10:10:00,205.59,205.6,205.02,205.11,1100.0,194.9061,194.9156,194.3657,194.4511,1100.0
2019-07-16 10:15:00,204.86,204.86,204.67,204.86,400.0,194.2141,194.2141,194.0339,194.2141,400.0
2019-07-16 10:20:00,204.87,205.2,204.87,205.18,2221.0,194.2235,194.5364,194.2235,194.5174,2221.0
2019-07-16 10:25:00,205.19,205.29,205.1,205.29,900.0,194.5269,194.6217,194.4416,194.6217,900.0
2019-07-16 10:30:00,205.28,205.33,205.27,205.3,3969.0,194.6122,194.6596,194.6028,194.6312,3969.0
2019-07-16 10:35:00,205.18,205.31,205.17,205.25,700.0,194.5174,194.6407,194.5079,194.5838,700.0
2019-07-16 10:40:00,205.25,205.3,205.22,205.29,1502.0,194.5838,194.6312,194.5554,194.6217,1502.0
2019-07-16 10:45:00,205.37,205.47,205.26,205.39,5665.0,194.6976,194.7924,194.5933,194.7165,5665.0
2019-07-16 10:50:00,205.27,205.33,205.22,205.22,800.0,194.6028,194.6596,194.5554,194.5554,800.0
2019-07-16 10:55:00,205.25,205.33,205.2,205.31,3478.0,194.5838,194.6596,194.5364,194.6407,3478.0
2019-07-16 11:00:00,205.34,205.36,205.17,205.21,1500.0,194.6691,194.6881,194.5079,194.5459,1500.0
2019-07-16 11:05:00,205.14,205.21,205.06,205.19,1500.0,194.4795,194.5459,194.4037,194.5269,1500.0
2019-07-16 11:10:00,205.13,205.13,204.72,204.76,2178.0,194.47,194.47,194.0813,194.1193,2178.0
2019-07-16 11:15:00,204.71,204.76,204.71,204.73,700.0,194.0719,194.1193,194.0719,194.0908,700.0
2019-07-16 11:20:00,204.82,204.82,204.52,204.53,900.0,194.1761,194.1761,193.8917,193.9012,900.0
2019-07-16 11:25:00,204.43,204.61,204.36,204.61,1100.0,193.8064,193.9771,193.74,193.9771,1100.0
2019-07-16 11:30:00,204.62,204.74,204.62,204.74,600.0,193.9865,194.1003,193.9865,194.1003,600.0
2019-07-16 11:35:00,204.75,204.75,204.53,204.53,1400.0,194.1098,194.1098,193.9012,193.9012,1400.0
2019-07-16 11:40:00,204.58,204.58,204.41,204.55,3000.0,193.9486,193.9486,193.7874,193.9202,3000.0
2019-07-16 11:45:00,204.49,204.49,204.31,204.31,1700.0,193.8633,193.8633,193.6926,193.6926,1700.0
2019-07-16 11:50:00,204.35,204.37,204.27,204.27,800.0,193.7306,193.7495,193.6547,193.6547,800.0
2019-07-16 11:55:00,204.32,204.35,204.08,204.08,1200.0,193.7021,193.7306,193.4746,193.4746,1200.0
2019-07-16 12:00:00,204.04,204.1,203.95,204.0,6300.0,193.4367,193.4936,193.3513,193.3988,6300.0
2019-07-16 12:05:00,203.78,203.95,203.56,203.56,6938.0,193.1902,193.3513,192.9816,192.9816,6938.0
2019-07-16 12:10:00,203.55,204.19,203.37,204.14,32578.0,192.9721,193.5789,192.8015,193.5315,32578.0
2019-07-16 12:15:00,204.25,204.31,203.98,204.1,7464.0,193.6358,193.6926,193.3798,193.4936,7464.0
2019-07-16 12:20:00,204.14,204.45,204.14,204.39,4200.0,193.5315,193.8254,193.5315,193.7685,4200.0
2019-07-16 12:25:00,204.44,204.62,204.37,204.43,1700.0,193.8159,193.9865,193.7495,193.8064,1700.0
2019-07-16 12:30:00,204.37,204.47,204.28,204.47,2750.0,193.7495,193.8443,193.6642,193.8443,2750.0
2019-07-16 12:35:00,204.47,204.63,204.12,204.46,3100.0,193.8443,193.996,193.5125,193.8348,3100.0
2019-07-16 12:40:00,204.57,204.57,204.34,204.55,3705.0,193.9391,193.9391,193.7211,193.9202,3705.0
2019-07-16 12:45:00,204.55,204.64,204.54,204.59,900.0,193.9202,194.0055,193.9107,193.9581,900.0
2019-07-16 12:50:00,204.59,204.68,204.56,204.63,4105.0,193.9581,194.0434,193.9296,193.996,4105.0
2019-07-16 12:55:00,204.61,204.75,204.54,204.55,9955.0,193.9771,194.1098,193.9107,193.9202,9955.0
2019-07-16 13:00:00,204.65,204.95,204.65,204.95,1900.0,194.015,194.2994,194.015,194.2994,1900.0
2019-07-16 13:05:00,204.87,205.06,204.87,205.06,1580.0,194.2235,194.4037,194.2235,194.4037,1580.0
2019-07-16 13:10:00,205.0,205.32,205.0,205.32,4200.0,194.3468,194.6502,194.3468,194.6502,4200.0
2019-07-16 13:15:00,205.3,205.52,205.24,205.47,2100.0,194.6312,194.8398,194.5743,194.7924,2100.0
2019-07-16 13:20:00,205.56,205.65,205.49,205.55,2230.0,194.8777,194.963,194.8113,194.8682,2230.0
2019-07-16 13:25:00,205.44,205.44,205.34,205.35,1668.0,194.7639,194.7639,194.6691,194.6786,1668.0
2019-07-16 13:30:00,205.43,205.52,205.29,205.42,3385.0,194.7544,194.8398,194.6217,194.745,3385.0
2019-07-16 13:35:00,205.36,205.53,205.31,205.51,3510.0,194.6881,194.8492,194.6407,194.8303,3510.0
2019-07-16 13:40:00,205.48,205.51,205.4,205.45,2771.0,194.8018,194.8303,194.726,194.7734,2771.0
2019-07-16 13:45:00,205.38,205.46,205.3,205.4,7639.0,194.707,194.7829,194.6312,194.726,7639.0
2019-07-16 13:50:00,205.53,205.53,205.22,205.22,13125.0,194.8492,194.8492,194.5554,194.5554,13125.0
2019-07-16 13:55:00,205.24,205.24,205.16,205.21,3290.0,194.5743,194.5743,194.4985,194.5459,3290.0
2019-07-16 14:00:00,205.21,205.25,205.12,205.25,1904.0,194.5459,194.5838,194.4605,194.5838,1904.0
2019-07-16 14:05:00,205.27,205.31,205.25,205.28,641.0,194.6028,194.6407,194.5838,194.6122,641.0
2019-07-16 14:10:00,205.4,205.4,205.2,205.3,3113.0,194.726,194.726,194.5364,194.6312,3113.0
2019-07-16 14:15:00,205.3,205.36,205.04,205.14,14938.0,194.6312,194.6881,194.3847,194.4795,14938.0
2019-07-16 14:20:00,205.17,205.22,205.05,205.06,5203.0,194.5079,194.5554,194.3942,194.4037,5203.0
2019-07-16 14:25:00,204.99,205.14,204.99,205.05,2995.0,194.3373,194.4795,194.3373,194.3942,2995.0
2019-07-16 14:30:00,205.0,205.12,204.94,204.99,3450.0,194.3468,194.4605,194.2899,194.3373,3450.0
2019-07-16 14:35:00,205.02,205.02,204.87,205.02,3000.0,194.3657,194.3657,194.2235,194.3657,3000.0
2019-07-16 14:40:00,204.99,205.17,204.98,205.14,1000.0,194.3373,194.5079,194.3278,194.4795,1000.0
2019-07-16 14:45:00,205.18,205.28,205.16,205.28,3362.0,194.5174,194.6122,194.4985,194.6122,3362.0
2019-07-16 14:50:00,205.21,205.31,205.03,205.31,3200.0,194.5459,194.6407,194.3752,194.6407,3200.0
2019-07-16 14:55:00,205.26,205.34,205.22,205.23,1800.0,194.5933,194.6691,194.5554,194.5648,1800.0
2019-07-16 15:00:00,205.24,205.39,205.23,205.3,3001.0,194.5743,194.7165,194.5648,194.6312,3001.0
2019-07-16 15:05:00,205.27,205.34,205.25,205.3,2400.0,194.6028,194.6691,194.5838,194.6312,2400.0
2019-07-16 15:10:00,205.34,205.47,205.34,205.39,5491.0,194.6691,194.7924,194.6691,194.7165,5491.0
2019-07-16 15:15:00,205.38,205.61,205.34,205.52,17211.0,194.707,194.9251,194.6691,194.8398,17211.0
2019-07-16 15:20:00,205.48,205.51,205.34,205.39,7767.0,194.8018,194.8303,194.6691,194.7165,7767.0
2019-07-16 15:25:00,205.37,205.48,205.34,205.42,2900.0,194.6976,194.8018,194.6691,194.745,2900.0
2019-07-16 15:30:00,205.45,205.54,205.36,205.41,3200.0,194.7734,194.8587,194.6881,194.7355,3200.0
2019-07-16 15:35:00,205.39,205.48,205.36,205.46,5000.0,194.7165,194.8018,194.6881,194.7829,5000.0
2019-07-16 15:40:00,205.47,205.65,205.4,205.56,6500.0,194.7924,194.963,194.726,194.8777,6500.0
2019-07-16 15:45:00,205.53,205.58,205.35,205.47,7033.0,194.8492,194.8966,194.6786,194.7924,7033.0
2019-07-16 15:50:00,205.52,205.7,205.4,205.43,13794.0,194.8398,195.0104,194.726,194.7544,13794.0
2019-07-16 15:55:00,205.45,205.54,204.92,204.98,43196.0,194.7734,194.8587,194.2709,194.3278,43196.0
2019-07-17 09:30:00,204.87,204.87,204.1,204.29,7019.0,194.2235,194.2235,193.4936,193.6737,7019.0
2019-07-17 09:35:00,204.47,204.47,203.85,204.18,1900.0,193.8443,193.8443,193.2565,193.5694,1900.0
2019-07-17 09:40:00,204.11,204.21,203.95,204.07,13850.0,193.503,193.5978,193.3513,193.4651,13850.0
2019-07-17 09:45:00,204.16,204.26,203.97,204.22,12594.0,193.5504,193.6452,193.3703,193.6073,12594.0
2019-07-17 09:50:00,204.28,204.56,204.27,204.56,1700.0,193.6642,193.9296,193.6547,193.9296,1700.0
2019-07-17 09:55:00,204.56,204.57,204.37,204.46,2816.0,193.9296,193.9391,193.7495,193.8348,2816.0
2019-07-17 10:00:00,204.44,204.73,204.39,204.72,1509.0,193.8159,194.0908,193.7685,194.0813,1509.0
2019-07-17 10:05:00,204.71,204.83,204.5,204.52,2006.0,194.0719,194.1856,193.8728,193.8917,2006.0
2019-07-17 10:10:00,204.46,204.63,204.35,204.36,1200.0,193.8348,193.996,193.7306,193.74,1200.0
2019-07-17 10:15:00,204.25,204.34,204.04,204.04,1007.0,193.6358,193.7211,193.4367,193.4367,1007.0
2019-07-17 10:20:00,204.2,204.42,204.2,204.42,1600.0,193.5884,193.7969,193.5884,193.7969,1600.0
2019-07-17 10:25:00,204.42,204.46,204.25,204.28,3600.0,193.7969,193.8348,193.6358,193.6642,3600.0
2019-07-17 10:30:00,204.28,204.53,204.28,204.53,2094.0,193.6642,193.9012,193.6642,193.9012,2094.0
2019-07-17 10:35:00,204.53,204.66,204.47,204.48,3251.0,193.9012,194.0245,193.8443,193.8538,3251.0
2019-07-17 10:40:00,204.4,204.5,204.29,204.34,2300.0,193.778,193.8728,193.6737,193.7211,2300.0
2019-07-17 10:45:00,204.25,204.25,204.13,204.13,900.0,193.6358,193.6358,193.522,193.522,900.0
2019-07-17 10:50:00,204.14,204.27,204.13,204.18,1500.0,193.5315,193.6547,193.522,193.5694,1500.0
2019-07-17 10:55:00,204.31,204.52,204.24,204.49,3618.0,193.6926,193.8917,193.6263,193.8633,3618.0
2019-07-17 11:00:00,204.47,204.68,204.46,204.49,1600.0,193.8443,194.0434,193.8348,193.8633,1600.0
2019-07-17 11:05:00,204.53,204.63,204.45,204.58,3450.0,193.9012,193.996,193.8254,193.9486,3450.0
2019-07-17 11:10:00,204.59,204.82,204.59,204.78,2632.0,193.9581,194.1761,193.9581,194.1382,2632.0
2019-07-17 11:15:00,204.78,204.92,204.76,204.77,3200.0,194.1382,194.2709,194.1193,194.1287,3200.0
2019-07-17 11:20:00,204.69,204.86,204.68,204.76,1800.0,194.0529,194.2141,194.0434,194.1193,1800.0
2019-07-17 11:25:00,204.78,204.87,204.78,204.83,3100.0,194.1382,194.2235,194.1382,194.1856,3100.0
2019-07-17 11:30:00,204.82,204.9,204.78,204.8,5441.0,194.1761,194.252,194.1382,194.1572,5441.0
2019-07-17 11:35:00,204.77,205.06,204.74,205.03,2619.0,194.1287,194.4037,194.1003,194.3752,2619.0
2019-07-17 11:40:00,205.04,205.05,204.86,204.94,80300.0,194.3847,194.3942,194.2141,194.2899,80300.0
2019-07-17 11:45:00,204.99,205.02,204.51,204.51,47473.0,194.3373,194.3657,193.8822,193.8822,47473.0
2019-07-17 11:50:00,204.51,204.51,204.35,204.35,2390.0,193.8822,193.8822,193.7306,193.7306,2390.0
2019-07-17 11:55:00,204.32,204.38,204.11,204.11,2581.0,193.7021,193.759,193.503,193.503,2581.0
2019-07-17 12:00:00,204.04,204.04,203.92,203.92,1751.0,193.4367,193.4367,193.3229,193.3229,1751.0
2019-07-17 12:05:00,203.87,203.91,203.71,203.75,9600.0,193.2755,193.3134,193.1238,193.1617,9600.0
2019-07-17 12:10:00,203.77,203.77,203.64,203.64,2400.0,193.1807,193.1807,193.0575,193.0575,2400.0
2019-07-17 12:15:00,203.63,203.7,203.63,203.67,1700.0,193.048,193.1143,193.048,193.0859,1700.0
2019-07-17 12:20:00,203.78,204.0,203.72,203.93,10700.0,193.1902,193.3988,193.1333,193.3324,10700.0
2019-07-17 12:25:00,203.88,203.88,203.7,203.73,8107.0,193.285,193.285,193.1143,193.1428,8107.0
2019-07-17 12:30:00,203.69,203.73,203.67,203.69,1100.0,193.1049,193.1428,193.0859,193.1049,1100.0
2019-07-17 12:35:00,203.73,203.88,203.65,203.8,2600.0,193.1428,193.285,193.0669,193.2091,2600.0
2019-07-17 12:40:00,203.84,203.88,203.73,203.8,3361.0,193.2471,193.285,193.1428,193.2091,3361.0
2019-07-17 12:45:00,203.76,203.84,203.63,203.63,5600.0,193.1712,193.2471,193.048,193.048,5600.0
2019-07-17 12:50:00,203.65,203.74,203.58,203.7,3551.0,193.0669,193.1523,193.0006,193.1143,3551.0
2019-07-17 12:55:00,203.71,203.71,203.41,203.46,4951.0,193.1238,193.1238,192.8394,192.8868,4951.0
2019-07-17 13:00:00,203.45,203.53,203.36,203.36,3310.0,192.8773,192.9532,192.792,192.792,3310.0
2019-07-17 13:05:00,203.4,203.55,203.38,203.42,4000.0,192.8299,192.9721,192.811,192.8489,4000.0
2019-07-17 13:10:00,203.49,203.49,203.29,203.34,2790.0,192.9153,192.9153,192.7256,192.773,2790.0
2019-07-17 13:15:00,203.32,203.32,203.13,203.13,3588.0,192.7541,192.7541,192.574,192.574,3588.0
2019-07-17 13:20:00,203.17,203.17,203.04,203.04,2808.0,192.6119,192.6119,192.4886,192.4886,2808.0
2019-07-17 13:25:00,203.05,203.08,203.02,203.08,1200.0,192.4981,192.5266,192.4697,192.5266,1200.0
2019-07-17 13:30:00,203.07,203.11,203.01,203.1,3500.0,192.5171,192.555,192.4602,192.5455,3500.0
2019-07-17 13:35:00,203.15,203.21,203.09,203.09,3151.0,192.5929,192.6498,192.536,192.536,3151.0
2019-07-17 13:40:00,203.14,203.3,203.11,203.3,3804.0,192.5834,192.7351,192.555,192.7351,3804.0
2019-07-17 13:45:00,203.21,203.31,203.17,203.3,1450.0,192.6498,192.7446,192.6119,192.7351,1450.0
2019-07-17 13:50:00,203.24,203.34,203.14,203.3,1600.0,192.6782,192.773,192.5834,192.7351,1600.0
2019-07-17 13:55:00,203.39,203.43,203.37,203.41,1000.0,192.8205,192.8584,192.8015,192.8394,1000.0
2019-07-17 14:00:00,203.36,203.43,203.29,203.35,2739.0,192.792,192.8584,192.7256,192.7825,2739.0
2019-07-17 14:05:00,203.27,203.35,203.24,203.24,1000.0,192.7067,192.7825,192.6782,192.6782,1000.0
2019-07-17 14:10:00,203.27,203.31,203.06,203.09,1600.0,192.7067,192.7446,192.5076,192.536,1600.0
2019-07-17 14:15:00,203.15,203.19,203.13,203.13,810.0,192.5929,192.6308,192.574,192.574,810.0
2019-07-17 14:20:00,203.14,203.17,203.09,203.09,4791.0,192.5834,192.6119,192.536,192.536,4791.0
2019-07-17 14:25:00,203.11,203.19,203.1,203.13,2000.0,192.555,192.6308,192.5455,192.574,2000.0
2019-07-17 14:30:00,203.14,203.19,203.05,203.19,2650.0,192.5834,192.6308,192.4981,192.6308,2650.0
2019-07-17 14:35:00,203.23,203.24,203.21,203.21,800.0,192.6688,192.6782,192.6498,192.6498,800.0
2019-07-17 14:40:00,203.25,203.31,203.2,203.31,1120.0,192.6877,192.7446,192.6403,192.7446,1120.0
2019-07-17 14:45:00,203.21,203.44,203.21,203.36,3200.0,192.6498,192.8679,192.6498,192.792,3200.0
2019-07-17 14:50:00,203.44,203.46,203.27,203.31,2302.0,192.8679,192.8868,192.7067,192.7446,2302.0
2019-07-17 14:55:00,203.35,203.46,203.35,203.45,1600.0,192.7825,192.8868,192.7825,192.8773,1600.0
2019-07-17 15:00:00,203.39,203.44,203.23,203.24,2100.0,192.8205,192.8679,192.6688,192.6782,2100.0
2019-07-17 15:05:00,203.19,203.35,203.15,203.34,3400.0,192.6308,192.7825,192.5929,192.773,3400.0
2019-07-17 15:10:00,203.32,203.35,203.29,203.32,1412.0,192.7541,192.7825,192.7256,192.7541,1412.0
2019-07-17 15:15:00,203.31,203.38,203.31,203.38,2704.0,192.7446,192.811,192.7446,192.811,2704.0
2019-07-17 15:20:00,203.33,203.33,203.12,203.16,2390.0,192.7636,192.7636,192.5645,192.6024,2390.0
2019-07-17 15:25:00,203.14,203.26,203.12,203.14,3735.0,192.5834,192.6972,192.5645,192.5834,3735.0
2019-07-17 15:30:00,203.11,203.52,203.11,203.51,10313.0,192.555,192.9437,192.555,192.9342,10313.0
2019-07-17 15:35:00,203.49,203.49,203.2,203.27,6526.0,192.9153,192.9153,192.6403,192.7067,6526.0
2019-07-17 15:40:00,203.29,203.34,203.2,203.23,10396.0,192.7256,192.773,192.6403,192.6688,10396.0
2019-07-17 15:45:00,203.22,203.27,202.98,203.15,19704.0,192.6593,192.7067,192.4318,192.5929,19704.0
2019-07-17 15:50:00,203.22,203.22,203.0,203.01,20087.0,192.6593,192.6593,192.4507,192.4602,20087.0
2019-07-17 15:55:00,203.01,203.11,202.7,202.78,33366.0,192.4602,192.555,192.1663,192.2421,33366.0
2019-07-18 09:30:00,202.95,202.95,202.75,202.75,8353.0,192.4033,192.4033,192.2137,192.2137,8353.0
2019-07-18 09:35:00,202.84,203.66,202.84,203.66,711.0,192.299,193.0764,192.299,193.0764,711.0
2019-07-18 09:40:00,203.52,203.54,203.05,203.06,2900.0,192.9437,192.9627,192.4981,192.5076,2900.0
2019-07-18 09:45:00,203.25,203.48,202.93,203.35,7277.0,192.6877,192.9058,192.3844,192.7825,7277.0
2019-07-18 09:50:00,203.33,203.37,203.21,203.37,700.0,192.7636,192.8015,192.6498,192.8015,700.0
2019-07-18 09:55:00,203.18,203.18,203.18,203.18,100.0,192.6214,192.6214,192.6214,192.6214,100.0
2019-07-18 10:00:00,202.99,203.32,202.84,203.32,2600.0,192.4412,192.7541,192.299,192.7541,2600.0
2019-07-18 10:05:00,203.26,203.39,203.23,203.36,1601.0,192.6972,192.8205,192.6688,192.792,1601.0
2019-07-18 10:10:00,203.39,203.65,203.26,203.62,3660.0,192.8205,193.0669,192.6972,193.0385,3660.0
2019-07-18 10:15:00,203.56,203.58,203.46,203.46,800.0,192.9816,193.0006,192.8868,192.8868,800.0
2019-07-18 10:20:00,203.69,203.69,203.69,203.69,100.0,193.1049,193.1049,193.1049,193.1049,100.0
2019-07-18 10:25:00,203.77,203.81,203.64,203.81,500.0,193.1807,193.2186,193.0575,193.2186,500.0
2019-07-18 10:30:00,204.06,204.06,203.81,203.81,1200.0,193.4556,193.4556,193.2186,193.2186,1200.0
2019-07-18 10:35:00,203.85,203.94,203.8,203.94,1100.0,193.2565,193.3419,193.2091,193.3419,1100.0
2019-07-18 10:40:00,204.08,204.35,204.08,204.35,500.0,193.4746,193.7306,193.4746,193.7306,500.0
2019-07-18 10:45:00,204.28,204.33,204.22,204.22,1200.0,193.6642,193.7116,193.6073,193.6073,1200.0
2019-07-18 10:50:00,204.15,204.15,203.96,204.05,3228.0,193.541,193.541,193.3608,193.4462,3228.0
2019-07-18 10:55:00,204.13,204.27,203.97,204.27,2662.0,193.522,193.6547,193.3703,193.6547,2662.0
2019-07-18 11:00:00,204.22,204.34,204.21,204.23,1200.0,193.6073,193.7211,193.5978,193.6168,1200.0
2019-07-18 11:05:00,204.23,204.23,204.09,204.09,940.0,193.6168,193.6168,193.4841,193.4841,940.0
2019-07-18 11:10:00,204.1,204.12,204.0,204.12,1300.0,193.4936,193.5125,193.3988,193.5125,1300.0
2019-07-18 11:15:00,204.18,204.18,204.13,204.13,300.0,193.5694,193.5694,193.522,193.522,300.0
2019-07-18 11:20:00,204.03,204.04,203.82,203.82,1000.0,193.4272,193.4367,193.2281,193.2281,1000.0
2019-07-18 11:25:00,203.99,203.99,203.91,203.99,516.0,193.3893,193.3893,193.3134,193.3893,516.0
2019-07-18 11:30:00,203.99,203.99,203.56,203.56,1400.0,193.3893,193.3893,192.9816,192.9816,1400.0
2019-07-18 11:35:00,203.53,203.58,203.43,203.48,1400.0,192.9532,193.0006,192.8584,192.9058,1400.0
2019-07-18 11:40:00,203.39,203.56,203.39,203.48,1000.0,192.8205,192.9816,192.8205,192.9058,1000.0
2019-07-18 11:45:00,203.36,203.54,203.36,203.54,1958.0,192.792,192.9627,192.792,192.9627,1958.0
2019-07-18 11:50:00,203.52,203.52,203.52,203.52,100.0,192.9437,192.9437,192.9437,192.9437,100.0
2019-07-18 11:55:00,203.57,203.6,203.57,203.59,600.0,192.9911,193.0195,192.9911,193.0101,600.0
2019-07-18 12:00:00,203.56,203.72,203.49,203.72,1098.0,192.9816,193.1333,192.9153,193.1333,1098.0
2019-07-18 12:05:00,203.94,204.01,203.94,204.01,1138.0,193.3419,193.4082,193.3419,193.4082,1138.0
2019-07-18 12:10:00,204.05,204.1,203.97,203.98,1200.0,193.4462,193.4936,193.3703,193.3798,1200.0
2019-07-18 12:15:00,204.05,204.13,204.03,204.05,1500.0,193.4462,193.522,193.4272,193.4462,1500.0
2019-07-18 12:20:00,204.04,204.04,203.92,204.03,1300.0,193.4367,193.4367,193.3229,193.4272,1300.0
2019-07-18 12:25:00,204.03,204.2,204.0,204.2,1300.0,193.4272,193.5884,193.3988,193.5884,1300.0
2019-07-18 12:30:00,204.19,204.2,204.05,204.08,1451.0,193.5789,193.5884,193.4462,193.4746,1451.0
2019-07-18 12:35:00,204.0,204.05,203.95,204.05,900.0,193.3988,193.4462,193.3513,193.4462,900.0
2019-07-18 12:40:00,204.05,204.22,204.05,204.22,800.0,193.4462,193.6073,193.4462,193.6073,800.0
2019-07-18 12:45:00,204.21,204.21,204.21,204.21,100.0,193.5978,193.5978,193.5978,193.5978,100.0
2019-07-18 12:50:00,204.19,204.29,204.17,204.17,1400.0,193.5789,193.6737,193.5599,193.5599,1400.0
2019-07-18 12:55:00,204.1,204.12,203.8,203.8,3900.0,193.4936,193.5125,193.2091,193.2091,3900.0
2019-07-18 13:00:00,203.76,203.83,203.62,203.62,4534.0,193.1712,193.2376,193.0385,193.0385,4534.0
2019-07-18 13:05:00,203.72,203.79,203.71,203.76,1800.0,193.1333,193.1997,193.1238,193.1712,1800.0
2019-07-18 13:10:00,203.75,203.8,203.65,203.77,4400.0,193.1617,193.2091,193.0669,193.1807,4400.0
2019-07-18 13:15:00,203.71,203.76,203.63,203.68,2291.0,193.1238,193.1712,193.048,193.0954,2291.0
2019-07-18 13:20:00,203.74,203.8,203.67,203.71,1600.0,193.1523,193.2091,193.0859,193.1238,1600.0
2019-07-18 13:25:00,203.67,203.67,203.58,203.65,300.0,193.0859,193.0859,193.0006,193.0669,300.0
2019-07-18 13:30:00,203.65,203.7,203.6,203.63,1334.0,193.0669,193.1143,193.0195,193.048,1334.0
2019-07-18 13:35:00,203.62,203.68,203.53,203.54,1310.0,193.0385,193.0954,192.9532,192.9627,1310.0
2019-07-18 13:40:00,203.56,203.57,203.56,203.57,200.0,192.9816,192.9911,192.9816,192.9911,200.0
2019-07-18 13:45:00,203.57,203.65,203.43,203.43,5194.0,192.9911,193.0669,192.8584,192.8584,5194.0
2019-07-18 13:50:00,203.44,203.73,203.39,203.73,1561.0,192.8679,193.1428,192.8205,193.1428,1561.0
2019-07-18 13:55:00,203.77,203.78,203.73,203.76,900.0,193.1807,193.1902,193.1428,193.1712,900.0
2019-07-18 14:00:00,203.83,203.94,203.83,203.94,2126.0,193.2376,193.3419,193.2376,193.3419,2126.0
2019-07-18 14:05:00,203.96,204.03,203.88,204.03,1641.0,193.3608,193.4272,193.285,193.4272,1641.0
2019-07-18 14:10:00,204.05,204.25,203.99,203.99,1697.0,193.4462,193.6358,193.3893,193.3893,1697.0
2019-07-18 14:15:00,203.97,204.22,203.97,204.18,2201.0,193.3703,193.6073,193.3703,193.5694,2201.0
2019-07-18 14:20:00,204.15,204.3,204.15,204.3,600.0,193.541,193.6832,193.541,193.6832,600.0
2019-07-18 14:25:00,204.31,204.37,204.25,204.33,1200.0,193.6926,193.7495,193.6358,193.7116,1200.0
2019-07-18 14:30:00,204.32,204.38,204.23,204.38,1600.0,193.7021,193.759,193.6168,193.759,1600.0
2019-07-18 14:35:00,204.43,204.45,204.26,204.26,2505.0,193.8064,193.8254,193.6452,193.6452,2505.0
2019-07-18 14:40:00,204.37,204.37,204.24,204.32,1210.0,193.7495,193.7495,193.6263,193.7021,1210.0
2019-07-18 14:45:00,204.29,204.35,204.18,204.23,2100.0,193.6737,193.7306,193.5694,193.6168,2100.0
2019-07-18 14:50:00,204.18,204.22,204.09,204.11,504.0,193.5694,193.6073,193.4841,193.503,504.0
2019-07-18 14:55:00,204.12,204.33,204.11,204.33,1600.0,193.5125,193.7116,193.503,193.7116,1600.0
2019-07-18 15:00:00,204.3,204.5,204.25,204.5,3070.0,193.6832,193.8728,193.6358,193.8728,3070.0
2019-07-18 15:05:00,204.47,204.54,204.28,204.4,1900.0,193.8443,193.9107,193.6642,193.778,1900.0
2019-07-18 15:10:00,204.34,204.34,204.15,204.29,1500.0,193.7211,193.7211,193.541,193.6737,1500.0
2019-07-18 15:15:00,204.28,204.28,204.05,204.06,2425.0,193.6642,193.6642,193.4462,193.4556,2425.0
2019-07-18 15:20:00,204.1,204.13,204.0,204.04,1800.0,193.4936,193.522,193.3988,193.4367,1800.0
2019-07-18 15:25:00,204.03,204.17,203.9,204.13,1802.0,193.4272,193.5599,193.3039,193.522,1802.0
2019-07-18 15:30:00,204.06,204.28,204.06,204.2,901.0,193.4556,193.6642,193.4556,193.5884,901.0
2019-07-18 15:35:00,204.33,204.33,204.14,204.24,2000.0,193.7116,193.7116,193.5315,193.6263,2000.0
2019-07-18 15:40:00,204.29,204.29,204.11,204.22,4608.0,193.6737,193.6737,193.503,193.6073,4608.0
2019-07-18 15:45:00,204.15,204.15,203.91,203.94,3585.0,193.541,193.541,193.3134,193.3419,3585.0
2019-07-18 15:50:00,203.93,204.1,203.84,203.93,8598.0,193.3324,193.4936,193.2471,193.3324,8598.0
2019-07-18 15:55:00,203.93,204.35,203.93,204.29,15237.0,193.3324,193.7306,193.3324,193.6737,15237.0
2019-07-19 09:30:00,204.89,204.99,204.89,204.99,23566.0,194.2425,194.3373,194.2425,194.3373,23566.0
2019-07-19 09:35:00,204.49,204.68,204.3,204.56,703.0,193.8633,194.0434,193.6832,193.9296,703.0
2019-07-19 09:40:00,204.33,204.44,204.04,204.12,1300.0,193.7116,193.8159,193.4367,193.5125,1300.0
2019-07-19 09:45:00,204.21,204.21,203.94,204.07,600.0,193.5978,193.5978,193.3419,193.4651,600.0
2019-07-19 09:50:00,203.94,204.14,203.91,203.91,2000.0,193.3419,193.5315,193.3134,193.3134,2000.0
2019-07-19 09:55:00,204.1,204.2,204.04,204.2,880.0,193.4936,193.5884,193.4367,193.5884,880.0
2019-07-19 10:00:00,204.3,204.49,204.25,204.28,2031.0,193.6832,193.8633,193.6358,193.6642,2031.0
2019-07-19 10:05:00,204.19,204.19,203.84,203.84,505.0,193.5789,193.5789,193.2471,193.2471,505.0
2019-07-19 10:10:00,203.78,204.03,203.77,203.84,1034.0,193.1902,193.4272,193.1807,193.2471,1034.0
2019-07-19 10:15:00,203.91,204.22,203.89,204.1,1770.0,193.3134,193.6073,193.2945,193.4936,1770.0
2019-07-19 10:20:00,204.07,204.07,204.07,204.07,100.0,193.4651,193.4651,193.4651,193.4651,100.0
2019-07-19 10:25:00,204.19,204.25,203.78,203.89,1000.0,193.5789,193.6358,193.1902,193.2945,1000.0
2019-07-19 10:30:00,203.98,204.0,203.85,203.85,400.0,193.3798,193.3988,193.2565,193.2565,400.0
2019-07-19 10:35:00,203.84,204.15,203.8,203.98,2116.0,193.2471,193.541,193.2091,193.3798,2116.0
2019-07-19 10:40:00,204.03,204.07,203.93,203.96,1200.0,193.4272,193.4651,193.3324,193.3608,1200.0
2019-07-19 10:45:00,203.85,203.85,203.52,203.52,2609.0,193.2565,193.2565,192.9437,192.9437,2609.0
2019-07-19 10:50:00,203.56,203.59,203.37,203.37,1650.0,192.9816,193.0101,192.8015,192.8015,1650.0
2019-07-19 10:55:00,203.45,203.75,203.44,203.63,2346.0,192.8773,193.1617,192.8679,193.048,2346.0
2019-07-19 11:00:00,203.63,203.72,203.61,203.69,1300.0,193.048,193.1333,193.029,193.1049,1300.0
2019-07-19 11:05:00,203.71,203.88,203.7,203.78,700.0,193.1238,193.285,193.1143,193.1902,700.0
2019-07-19 11:10:00,203.73,203.84,203.73,203.84,600.0,193.1428,193.2471,193.1428,193.2471,600.0
2019-07-19 11:15:00,203.89,203.89,203.78,203.87,2374.0,193.2945,193.2945,193.1902,193.2755,2374.0
2019-07-19 11:20:00,203.93,203.95,203.77,203.86,1408.0,193.3324,193.3513,193.1807,193.266,1408.0
2019-07-19 11:25:00,203.86,203.86,203.69,203.69,1600.0,193.266,193.266,193.1049,193.1049,1600.0
2019-07-19 11:30:00,203.74,203.83,203.64,203.76,1600.0,193.1523,193.2376,193.0575,193.1712,1600.0
2019-07-19 11:35:00,203.65,203.65,203.29,203.29,1100.0,193.0669,193.0669,192.7256,192.7256,1100.0
2019-07-19 11:40:00,203.18,203.31,203.15,203.19,1100.0,192.6214,192.7446,192.5929,192.6308,1100.0
2019-07-19 11:45:00,203.06,203.12,203.02,203.12,1200.0,192.5076,192.5645,192.4697,192.5645,1200.0
2019-07-19 11:50:00,203.14,203.21,203.04,203.13,1200.0,192.5834,192.6498,192.4886,192.574,1200.0
2019-07-19 11:55:00,203.1,203.2,203.1,203.2,1101.0,192.5455,192.6403,192.5455,192.6403,1101.0
2019-07-19 12:00:00,203.13,203.39,203.13,203.32,4303.0,192.574,192.8205,192.574,192.7541,4303.0
2019-07-19 12:05:00,203.32,203.4,203.31,203.39,1985.0,192.7541,192.8299,192.7446,192.8205,1985.0
2019-07-19 12:10:00,203.36,203.41,203.36,203.39,1200.0,192.792,192.8394,192.792,192.8205,1200.0
2019-07-19 12:15:00,203.33,203.39,203.32,203.33,1870.0,192.7636,192.8205,192.7541,192.7636,1870.0
2019-07-19 12:20:00,203.33,203.33,203.22,203.22,1200.0,192.7636,192.7636,192.6593,192.6593,1200.0
2019-07-19 12:25:00,203.21,203.33,203.18,203.25,2600.0,192.6498,192.7636,192.6214,192.6877,2600.0
2019-07-19 12:30:00,203.31,203.34,203.23,203.25,1200.0,192.7446,192.773,192.6688,192.6877,1200.0
2019-07-19 12:35:00,203.18,203.24,203.17,203.2,1539.0,192.6214,192.6782,192.6119,192.6403,1539.0
2019-07-19 12:40:00,203.2,203.35,203.2,203.33,1200.0,192.6403,192.7825,192.6403,192.7636,1200.0
2019-07-19 12:45:00,203.32,203.47,203.22,203.43,3800.0,192.7541,192.8963,192.6593,192.8584,3800.0
2019-07-19 12:50:00,203.44,203.49,203.38,203.4,2012.0,192.8679,192.9153,192.811,192.8299,2012.0
2019-07-19 12:55:00,203.39,203.39,203.2,203.25,1600.0,192.8205,192.8205,192.6403,192.6877,1600.0
2019-07-19 13:00:00,203.29,203.29,203.21,203.22,1201.0,192.7256,192.7256,192.6498,192.6593,1201.0
2019-07-19 13:05:00,203.2,203.3,203.08,203.16,2700.0,192.6403,192.7351,192.5266,192.6024,2700.0
2019-07-19 13:10:00,203.18,203.2,203.11,203.2,1400.0,192.6214,192.6403,192.555,192.6403,1400.0
2019-07-19 13:15:00,203.15,203.16,203.15,203.16,200.0,192.5929,192.6024,192.5929,192.6024,200.0
2019-07-19 13:20:00,203.19,203.2,203.08,203.08,1450.0,192.6308,192.6403,192.5266,192.5266,1450.0
2019-07-19 13:25:00,203.08,203.11,203.01,203.05,2700.0,192.5266,192.555,192.4602,192.4981,2700.0
2019-07-19 13:30:00,203.06,203.07,202.95,202.97,3736.0,192.5076,192.5171,192.4033,192.4223,3736.0
2019-07-19 13:35:00,202.97,203.0,202.81,202.81,1606.0,192.4223,192.4507,192.2706,192.2706,1606.0
2019-07-19 13:40:00,202.81,202.86,202.8,202.85,1000.0,192.2706,192.318,192.2611,192.3085,1000.0
2019-07-19 13:45:00,202.89,202.97,202.87,202.93,1111.0,192.3464,192.4223,192.3275,192.3844,1111.0
2019-07-19 13:50:00,202.96,203.1,202.95,203.1,500.0,192.4128,192.5455,192.4033,192.5455,500.0
2019-07-19 13:55:00,202.99,203.0,202.69,202.83,1800.0,192.4412,192.4507,192.1568,192.2896,1800.0
2019-07-19 14:00:00,202.87,203.19,202.87,202.96,1688.0,192.3275,192.6308,192.3275,192.4128,1688.0
2019-07-19 14:05:00,202.99,202.99,202.63,202.63,1000.0,192.4412,192.4412,192.0999,192.0999,1000.0
2019-07-19 14:10:00,202.73,202.73,202.57,202.65,2679.0,192.1947,192.1947,192.0431,192.1189,2679.0
2019-07-19 14:15:00,202.68,202.78,202.63,202.69,2300.0,192.1473,192.2421,192.0999,192.1568,2300.0
2019-07-19 14:20:00,202.81,202.81,202.62,202.66,1409.0,192.2706,192.2706,192.0905,192.1284,1409.0
2019-07-19 14:25:00,202.57,202.69,202.49,202.49,1774.0,192.0431,192.1568,191.9672,191.9672,1774.0
2019-07-19 14:30:00,202.6,202.64,202.37,202.48,1300.0,192.0715,192.1094,191.8535,191.9577,1300.0
2019-07-19 14:35:00,202.39,202.39,202.19,202.24,1583.0,191.8724,191.8724,191.6828,191.7302,1583.0
2019-07-19 14:40:00,202.33,202.34,202.25,202.25,400.0,191.8155,191.825,191.7397,191.7397,400.0
2019-07-19 14:45:00,202.25,202.34,202.2,202.27,1376.0,191.7397,191.825,191.6923,191.7587,1376.0
2019-07-19 14:50:00,202.2,202.27,202.13,202.18,2263.0,191.6923,191.7587,191.6259,191.6733,2263.0
2019-07-19 14:55:00,202.12,202.21,202.06,202.21,2343.0,191.6164,191.7018,191.5596,191.7018,2343.0
2019-07-19 15:00:00,202.08,202.08,201.82,201.82,2203.0,191.5785,191.5785,191.332,191.332,2203.0
2019-07-19 15:05:00,201.79,201.88,201.76,201.84,1250.0,191.3036,191.3889,191.2752,191.351,1250.0
2019-07-19 15:10:00,201.77,201.77,201.47,201.65,2542.0,191.2846,191.2846,191.0002,191.1709,2542.0
2019-07-19 15:15:00,201.47,201.47,201.34,201.35,1700.0,191.0002,191.0002,190.877,190.8865,1700.0
2019-07-19 15:20:00,201.37,201.37,201.04,201.3,3613.0,190.9054,190.9054,190.5926,190.8391,3613.0
2019-07-19 15:25:00,201.36,201.44,201.26,201.34,2394.0,190.8959,190.9718,190.8011,190.877,2394.0
2019-07-19 15:30:00,201.37,201.5,201.26,201.32,6468.0,190.9054,191.0287,190.8011,190.858,6468.0
2019-07-19 15:35:00,201.36,201.38,201.24,201.35,3200.0,190.8959,190.9149,190.7822,190.8865,3200.0
2019-07-19 15:40:00,201.29,201.66,201.29,201.66,5516.0,190.8296,191.1804,190.8296,191.1804,5516.0
2019-07-19 15:45:00,201.66,201.67,201.06,201.06,7844.0,191.1804,191.1898,190.6115,190.6115,7844.0
2019-07-19 15:50:00,201.05,201.14,200.93,201.09,14623.0,190.6021,190.6874,190.4883,190.64,14623.0
2019-07-19 15:55:00,201.06,201.31,200.8,200.88,37121.0,190.6115,190.8485,190.365,190.4409,37121.0
2019-07-22 09:30:00,200.99,201.53,200.99,201.33,5839.0,190.5452,191.0571,190.5452,190.8675,5839.0
2019-07-22 09:35:00,201.27,201.33,201.06,201.07,1972.0,190.8106,190.8675,190.6115,190.621,1972.0
2019-07-22 09:40:00,201.24,201.61,201.24,201.61,1077.0,190.7822,191.133,190.7822,191.133,1077.0
2019-07-22 09:45:00,201.61,201.61,201.34,201.5,1425.0,191.133,191.133,190.877,191.0287,1425.0
2019-07-22 09:50:00,201.67,201.83,201.56,201.72,2700.0,191.1898,191.3415,191.0855,191.2372,2700.0
2019-07-22 09:55:00,202.14,202.17,202.04,202.17,400.0,191.6354,191.6638,191.5406,191.6638,400.0
2019-07-22 10:00:00,202.28,202.29,202.07,202.13,1536.0,191.7681,191.7776,191.569,191.6259,1536.0
2019-07-22 10:05:00,202.03,202.04,201.81,201.81,1021.0,191.5311,191.5406,191.3226,191.3226,1021.0
2019-07-22 10:10:00,201.84,202.06,201.84,202.02,2700.0,191.351,191.5596,191.351,191.5216,2700.0
2019-07-22 10:15:00,201.93,202.07,201.76,201.98,1500.0,191.4363,191.569,191.2752,191.4837,1500.0
2019-07-22 10:20:00,201.9,201.96,201.62,201.62,700.0,191.4079,191.4648,191.1424,191.1424,700.0
2019-07-22 10:25:00,201.72,201.83,201.72,201.83,400.0,191.2372,191.3415,191.2372,191.3415,400.0
2019-07-22 10:30:00,201.83,201.89,201.74,201.79,1422.0,191.3415,191.3984,191.2562,191.3036,1422.0
2019-07-22 10:35:00,201.77,201.97,201.75,201.97,745.0,191.2846,191.4742,191.2657,191.4742,745.0
2019-07-22 10:40:00,201.96,201.96,201.22,201.29,1700.0,191.4648,191.4648,190.7632,190.8296,1700.0
2019-07-22 10:45:00,201.28,201.4,201.2,201.33,800.0,190.8201,190.9339,190.7443,190.8675,800.0
2019-07-22 10:50:00,201.29,201.29,201.08,201.13,1484.0,190.8296,190.8296,190.6305,190.6779,1484.0
2019-07-22 10:55:00,201.02,201.2,201.02,201.2,1500.0,190.5736,190.7443,190.5736,190.7443,1500.0
2019-07-22 11:00:00,201.15,201.4,201.15,201.25,4200.0,190.6969,190.9339,190.6969,190.7917,4200.0
2019-07-22 11:05:00,201.31,201.41,201.14,201.2,28797.0,190.8485,190.9433,190.6874,190.7443,28797.0
2019-07-22 11:10:00,201.06,201.42,201.0,201.3,3500.0,190.6115,190.9528,190.5547,190.8391,3500.0
2019-07-22 11:15:00,201.25,201.25,200.82,200.83,5614.0,190.7917,190.7917,190.384,190.3935,5614.0
2019-07-22 11:20:00,200.85,200.85,200.46,200.63,2891.0,190.4124,190.4124,190.0427,190.2039,2891.0
2019-07-22 11:25:00,200.66,200.99,200.66,200.93,1800.0,190.2323,190.5452,190.2323,190.4883,1800.0
2019-07-22 11:30:00,201.02,201.02,200.78,200.84,1411.0,190.5736,190.5736,190.3461,190.403,1411.0
2019-07-22 11:35:00,200.9,201.25,200.9,201.25,3200.0,190.4598,190.7917,190.4598,190.7917,3200.0
2019-07-22 11:40:00,201.41,201.42,201.3,201.32,943.0,190.9433,190.9528,190.8391,190.858,943.0
2019-07-22 11:45:00,201.26,201.41,201.24,201.41,1310.0,190.8011,190.9433,190.7822,190.9433,1310.0
2019-07-22 11:50:00,201.47,201.56,201.39,201.56,800.0,191.0002,191.0855,190.9244,191.0855,800.0
2019-07-22 11:55:00,201.66,201.67,201.5,201.54,1554.0,191.1804,191.1898,191.0287,191.0666,1554.0
2019-07-22 12:00:00,201.55,201.69,201.52,201.64,2600.0,191.0761,191.2088,191.0476,191.1614,2600.0
2019-07-22 12:05:00,201.67,201.89,201.67,201.8,500.0,191.1898,191.3984,191.1898,191.3131,500.0
2019-07-22 12:10:00,201.8,201.92,201.8,201.92,631.0,191.3131,191.4268,191.3131,191.4268,631.0
2019-07-22 12:15:00,201.88,202.15,201.88,202.12,1600.0,191.3889,191.6449,191.3889,191.6164,1600.0
2019-07-22 12:20:00,202.07,202.09,202.07,202.08,400.0,191.569,191.588,191.569,191.5785,400.0
2019-07-22 12:25:00,202.01,202.13,202.01,202.13,1116.0,191.5122,191.6259,191.5122,191.6259,1116.0
2019-07-22 12:30:00,202.08,202.09,201.93,201.95,1895.0,191.5785,191.588,191.4363,191.4553,1895.0
2019-07-22 12:35:00,201.97,202.05,201.93,202.01,900.0,191.4742,191.5501,191.4363,191.5122,900.0
2019-07-22 12:40:00,201.96,202.09,201.93,202.09,1400.0,191.4648,191.588,191.4363,191.588,1400.0
2019-07-22 12:45:00,202.17,202.19,202.11,202.14,700.0,191.6638,191.6828,191.607,191.6354,700.0
2019-07-22 12:50:00,202.11,202.17,202.11,202.13,900.0,191.607,191.6638,191.607,191.6259,900.0
2019-07-22 12:55:00,202.1,202.32,202.1,202.32,1411.0,191.5975,191.8061,191.5975,191.8061,1411.0
2019-07-22 13:00:00,202.34,202.34,201.99,201.99,500.0,191.825,191.825,191.4932,191.4932,500.0
2019-07-22 13:05:00,202.03,202.17,202.0,202.17,1400.0,191.5311,191.6638,191.5027,191.6638,1400.0
2019-07-22 13:10:00,202.11,202.13,202.08,202.13,300.0,191.607,191.6259,191.5785,191.6259,300.0
2019-07-22 13:15:00,202.12,202.21,202.08,202.18,1576.0,191.6164,191.7018,191.5785,191.6733,1576.0
2019-07-22 13:20:00,202.14,202.21,202.14,202.19,723.0,191.6354,191.7018,191.6354,191.6828,723.0
2019-07-22 13:25:00,202.2,202.21,202.16,202.18,902.0,191.6923,191.7018,191.6544,191.6733,902.0
2019-07-22 13:30:00,202.25,202.37,202.25,202.33,1622.0,191.7397,191.8535,191.7397,191.8155,1622.0
2019-07-22 13:35:00,202.31,202.41,202.26,202.41,2000.0,191.7966,191.8914,191.7492,191.8914,2000.0
2019-07-22 13:40:00,202.39,202.45,202.38,202.45,1321.0,191.8724,191.9293,191.8629,191.9293,1321.0
2019-07-22 13:45:00,202.48,202.5,202.41,202.41,500.0,191.9577,191.9767,191.8914,191.8914,500.0
2019-07-22 13:50:00,202.43,202.56,202.43,202.56,1637.0,191.9103,192.0336,191.9103,192.0336,1637.0
2019-07-22 13:55:00,202.61,202.77,202.61,202.77,800.0,192.081,192.2327,192.081,192.2327,800.0
2019-07-22 14:00:00,202.7,202.88,202.7,202.88,1305.0,192.1663,192.337,192.1663,192.337,1305.0
2019-07-22 14:05:00,202.86,202.87,202.61,202.61,1600.0,192.318,192.3275,192.081,192.081,1600.0
2019-07-22 14:10:00,202.6,202.67,202.59,202.63,1400.0,192.0715,192.1379,192.062,192.0999,1400.0
2019-07-22 14:15:00,202.66,202.74,202.66,202.67,2100.0,192.1284,192.2042,192.1284,192.1379,2100.0
2019-07-22 14:20:00,202.68,202.89,202.68,202.81,2144.0,192.1473,192.3464,192.1473,192.2706,2144.0
2019-07-22 14:25:00,202.75,202.75,202.62,202.72,1301.0,192.2137,192.2137,192.0905,192.1853,1301.0
2019-07-22 14:30:00,202.69,202.69,202.63,202.66,700.0,192.1568,192.1568,192.0999,192.1284,700.0
2019-07-22 14:35:00,202.67,202.69,202.56,202.58,700.0,192.1379,192.1568,192.0336,192.0525,700.0
2019-07-22 14:40:00,202.57,202.6,202.5,202.52,2424.0,192.0431,192.0715,191.9767,191.9957,2424.0
2019-07-22 14:45:00,202.52,202.64,202.5,202.57,3000.0,191.9957,192.1094,191.9767,192.0431,3000.0
2019-07-22 14:50:00,202.61,202.66,202.59,202.62,1611.0,192.081,192.1284,192.062,192.0905,1611.0
2019-07-22 14:55:00,202.72,202.72,202.59,202.67,1504.0,192.1853,192.1853,192.062,192.1379,1504.0
2019-07-22 15:00:00,202.69,203.0,202.69,202.95,2800.0,192.1568,192.4507,192.1568,192.4033,2800.0
2019-07-22 15:05:00,202.93,203.07,202.79,202.88,4260.0,192.3844,192.5171,192.2516,192.337,4260.0
2019-07-22 15:10:00,202.9,202.92,202.84,202.87,2006.0,192.3559,192.3749,192.299,192.3275,2006.0
2019-07-22 15:15:00,202.9,203.04,202.88,202.91,3200.0,192.3559,192.4886,192.337,192.3654,3200.0
2019-07-22 15:20:00,202.88,202.88,202.61,202.67,2450.0,192.337,192.337,192.081,192.1379,2450.0
2019-07-22 15:25:00,202.71,202.71,202.56,202.62,2925.0,192.1758,192.1758,192.0336,192.0905,2925.0
2019-07-22 15:30:00,202.58,202.59,202.32,202.34,2100.0,192.0525,192.062,191.8061,191.825,2100.0
2019-07-22 15:35:00,202.33,202.33,202.1,202.13,4269.0,191.8155,191.8155,191.5975,191.6259,4269.0
2019-07-22 15:40:00,202.14,202.23,202.06,202.09,6040.0,191.6354,191.7207,191.5596,191.588,6040.0
2019-07-22 15:45:00,202.08,202.22,202.06,202.19,12748.0,191.5785,191.7113,191.5596,191.6828,12748.0
2019-07-22 15:50:00,202.17,202.3,202.08,202.22,6200.0,191.6638,191.7871,191.5785,191.7113,6200.0
2019-07-22 15:55:00,202.27,202.35,202.11,202.28,20723.0,191.7587,191.8345,191.607,191.7681,20723.0
2019-07-23 09:30:00,203.27,203.27,203.08,203.11,3743.0,192.7067,192.7067,192.5266,192.555,3743.0
2019-07-23 09:35:00,202.94,202.99,202.1,202.1,3207.0,192.3938,192.4412,191.5975,191.5975,3207.0
2019-07-23 09:40:00,202.09,202.59,202.09,202.53,3000.0,191.588,192.062,191.588,192.0051,3000.0
2019-07-23 09:45:00,202.45,202.46,202.12,202.27,2392.0,191.9293,191.9388,191.6164,191.7587,2392.0
2019-07-23 09:50:00,202.23,202.23,202.12,202.23,648.0,191.7207,191.7207,191.6164,191.7207,648.0
2019-07-23 09:55:00,202.44,202.52,202.29,202.52,1544.0,191.9198,191.9957,191.7776,191.9957,1544.0
2019-07-23 10:00:00,202.49,202.59,202.09,202.09,843.0,191.9672,192.062,191.588,191.588,843.0
2019-07-23 10:05:00,202.15,202.31,202.07,202.07,1308.0,191.6449,191.7966,191.569,191.569,1308.0
2019-07-23 10:10:00,201.91,202.15,201.91,202.09,887.0,191.4174,191.6449,191.4174,191.588,887.0
2019-07-23 10:15:00,202.22,202.34,202.04,202.05,3300.0,191.7113,191.825,191.5406,191.5501,3300.0
2019-07-23 10:20:00,202.15,202.2,202.05,202.15,2636.0,191.6449,191.6923,191.5501,191.6449,2636.0
2019-07-23 10:25:00,202.15,202.19,202.15,202.19,700.0,191.6449,191.6828,191.6449,191.6828,700.0
2019-07-23 10:30:00,202.14,202.38,202.12,202.38,1723.0,191.6354,191.8629,191.6164,191.8629,1723.0
2019-07-23 10:35:00,202.45,202.58,202.4,202.58,2263.0,191.9293,192.0525,191.8819,192.0525,2263.0
2019-07-23 10:40:00,202.66,202.66,202.44,202.47,800.0,192.1284,192.1284,191.9198,191.9483,800.0
2019-07-23 10:45:00,202.38,202.39,202.27,202.27,600.0,191.8629,191.8724,191.7587,191.7587,600.0
2019-07-23 10:50:00,202.29,202.3,201.94,201.95,6577.0,191.7776,191.7871,191.4458,191.4553,6577.0
2019-07-23 10:55:00,202.02,202.19,201.92,201.93,4108.0,191.5216,191.6828,191.4268,191.4363,4108.0
2019-07-23 11:00:00,201.85,201.87,201.67,201.67,1700.0,191.3605,191.3794,191.1898,191.1898,1700.0
2019-07-23 11:05:00,201.62,201.78,201.62,201.75,1272.0,191.1424,191.2941,191.1424,191.2657,1272.0
2019-07-23 11:10:00,201.83,201.83,201.7,201.77,2388.0,191.3415,191.3415,191.2183,191.2846,2388.0
2019-07-23 11:15:00,201.83,201.86,201.67,201.75,2500.0,191.3415,191.37,191.1898,191.2657,2500.0
2019-07-23 11:20:00,201.86,202.01,201.82,202.01,1100.0,191.37,191.5122,191.332,191.5122,1100.0
2019-07-23 11:25:00,201.97,201.97,201.77,201.83,2500.0,191.4742,191.4742,191.2846,191.3415,2500.0
2019-07-23 11:30:00,201.81,201.85,201.59,201.59,1300.0,191.3226,191.3605,191.114,191.114,1300.0
2019-07-23 11:35:00,201.62,201.65,201.49,201.55,2014.0,191.1424,191.1709,191.0192,191.0761,2014.0
2019-07-23 11:40:00,201.59,201.66,201.48,201.66,1500.0,191.114,191.1804,191.0097,191.1804,1500.0
2019-07-23 11:45:00,201.59,201.6,201.5,201.56,1000.0,191.114,191.1235,191.0287,191.0855,1000.0
2019-07-23 11:50:00,201.59,201.59,201.49,201.55,600.0,191.114,191.114,191.0192,191.0761,600.0
2019-07-23 11:55:00,201.56,201.57,201.39,201.42,1400.0,191.0855,191.095,190.9244,190.9528,1400.0
2019-07-23 12:00:00,201.46,201.46,201.25,201.34,1100.0,190.9907,190.9907,190.7917,190.877,1100.0
2019-07-23 12:05:00,201.24,201.35,201.24,201.35,502.0,190.7822,190.8865,190.7822,190.8865,502.0
2019-07-23 12:10:00,201.33,201.38,201.33,201.37,800.0,190.8675,190.9149,190.8675,190.9054,800.0
2019-07-23 12:15:00,201.45,201.46,201.37,201.46,1713.0,190.9813,190.9907,190.9054,190.9907,1713.0
2019-07-23 12:20:00,201.49,201.59,201.45,201.45,910.0,191.0192,191.114,190.9813,190.9813,910.0
2019-07-23 12:25:00,201.41,201.41,201.21,201.24,700.0,190.9433,190.9433,190.7537,190.7822,700.0
2019-07-23 12:30:00,201.18,201.29,201.15,201.24,2209.0,190.7253,190.8296,190.6969,190.7822,2209.0
2019-07-23 12:35:00,201.29,201.4,201.27,201.38,600.0,190.8296,190.9339,190.8106,190.9149,600.0
2019-07-23 12:40:00,201.35,201.35,201.35,201.35,100.0,190.8865,190.8865,190.8865,190.8865,100.0
2019-07-23 12:45:00,201.37,201.42,201.37,201.37,300.0,190.9054,190.9528,190.9054,190.9054,300.0
2019-07-23 12:50:00,201.32,201.38,201.17,201.17,3100.0,190.858,190.9149,190.7158,190.7158,3100.0
2019-07-23 12:55:00,201.26,201.4,201.2,201.4,3223.0,190.8011,190.9339,190.7443,190.9339,3223.0
2019-07-23 13:00:00,201.44,201.45,201.41,201.44,700.0,190.9718,190.9813,190.9433,190.9718,700.0
2019-07-23 13:05:00,201.47,201.58,201.47,201.57,700.0,191.0002,191.1045,191.0002,191.095,700.0
2019-07-23 13:10:00,201.57,201.61,201.57,201.61,318.0,191.095,191.133,191.095,191.133,318.0
2019-07-23 13:15:00,201.63,201.81,201.63,201.74,2112.0,191.1519,191.3226,191.1519,191.2562,2112.0
2019-07-23 13:20:00,201.77,201.77,201.62,201.62,900.0,191.2846,191.2846,191.1424,191.1424,900.0
2019-07-23 13:25:00,201.52,201.74,201.52,201.74,1800.0,191.0476,191.2562,191.0476,191.2562,1800.0
2019-07-23 13:30:00,201.84,201.94,201.78,201.94,400.0,191.351,191.4458,191.2941,191.4458,400.0
2019-07-23 13:35:00,201.88,201.93,201.81,201.93,1923.0,191.3889,191.4363,191.3226,191.4363,1923.0
2019-07-23 13:40:00,201.98,202.6,201.98,202.44,1700.0,191.4837,192.0715,191.4837,191.9198,1700.0
2019-07-23 13:45:00,202.52,202.52,202.33,202.52,1000.0,191.9957,191.9957,191.8155,191.9957,1000.0
2019-07-23 13:50:00,202.43,202.46,202.34,202.34,500.0,191.9103,191.9388,191.825,191.825,500.0
2019-07-23 13:55:00,202.55,202.99,202.54,202.9,1300.0,192.0241,192.4412,192.0146,192.3559,1300.0
2019-07-23 14:00:00,202.97,202.97,202.64,202.64,1886.0,192.4223,192.4223,192.1094,192.1094,1886.0
2019-07-23 14:05:00,202.64,202.64,202.5,202.57,1100.0,192.1094,192.1094,191.9767,192.0431,1100.0
2019-07-23 14:10:00,202.53,202.65,202.48,202.63,1700.0,192.0051,192.1189,191.9577,192.0999,1700.0
2019-07-23 14:15:00,202.67,202.7,202.54,202.56,2100.0,192.1379,192.1663,192.0146,192.0336,2100.0
2019-07-23 14:20:00,202.63,202.7,202.5,202.5,2713.0,192.0999,192.1663,191.9767,191.9767,2713.0
2019-07-23 14:25:00,202.44,202.54,202.39,202.5,1500.0,191.9198,192.0146,191.8724,191.9767,1500.0
2019-07-23 14:30:00,202.52,202.61,202.49,202.54,1500.0,191.9957,192.081,191.9672,192.0146,1500.0
2019-07-23 14:35:00,202.55,202.55,202.39,202.45,1200.0,192.0241,192.0241,191.8724,191.9293,1200.0
2019-07-23 14:40:00,202.42,202.51,202.4,202.4,3176.0,191.9009,191.9862,191.8819,191.8819,3176.0
2019-07-23 14:45:00,202.43,202.48,202.34,202.48,1600.0,191.9103,191.9577,191.825,191.9577,1600.0
2019-07-23 14:50:00,202.5,202.53,202.4,202.47,3803.0,191.9767,192.0051,191.8819,191.9483,3803.0
2019-07-23 14:55:00,202.5,202.54,202.4,202.4,2000.0,191.9767,192.0146,191.8819,191.8819,2000.0
2019-07-23 15:00:00,202.4,202.4,202.33,202.4,1400.0,191.8819,191.8819,191.8155,191.8819,1400.0
2019-07-23 15:05:00,202.32,202.46,202.32,202.44,3235.0,191.8061,191.9388,191.8061,191.9198,3235.0
2019-07-23 15:10:00,202.44,202.44,202.35,202.38,1700.0,191.9198,191.9198,191.8345,191.8629,1700.0
2019-07-23 15:15:00,202.32,202.41,202.32,202.37,1100.0,191.8061,191.8914,191.8061,191.8535,1100.0
2019-07-23 15:20:00,202.34,202.38,202.31,202.37,1300.0,191.825,191.8629,191.7966,191.8535,1300.0
2019-07-23 15:25:00,202.39,202.39,202.24,202.37,1900.0,191.8724,191.8724,191.7302,191.8535,1900.0
2019-07-23 15:30:00,202.36,202.56,202.32,202.56,2904.0,191.844,192.0336,191.8061,192.0336,2904.0
2019-07-23 15:35:00,202.59,202.73,202.58,202.6,5026.0,192.062,192.1947,192.0525,192.0715,5026.0
2019-07-23 15:40:00,202.57,202.68,202.5,202.54,9332.0,192.0431,192.1473,191.9767,192.0146,9332.0
2019-07-23 15:45:00,202.56,202.65,202.39,202.39,4100.0,192.0336,192.1189,191.8724,191.8724,4100.0
2019-07-23 15:50:00,202.37,202.6,202.33,202.57,14693.0,191.8535,192.0715,191.8155,192.0431,14693.0
2019-07-23 15:55:00,202.57,202.65,202.38,202.65,14459.0,192.0431,192.1189,191.8629,192.1189,14459.0
2019-07-24 09:30:00,201.79,203.16,201.33,201.38,4379.0,191.3036,192.6024,190.8675,190.9149,4379.0
2019-07-24 09:35:00,201.15,201.15,199.81,199.96,3000.0,190.6969,190.6969,189.4265,189.5687,3000.0
2019-07-24 09:40:00,199.95,200.57,199.85,200.55,5100.0,189.5592,190.147,189.4644,190.128,5100.0
2019-07-24 09:45:00,200.7,200.99,200.7,200.9,4600.0,190.2702,190.5452,190.2702,190.4598,4600.0
2019-07-24 09:50:00,201.02,201.29,201.01,201.11,2950.0,190.5736,190.8296,190.5641,190.6589,2950.0
2019-07-24 09:55:00,201.11,201.17,200.98,201.1,3349.0,190.6589,190.7158,190.5357,190.6495,3349.0
2019-07-24 10:00:00,201.05,201.46,201.04,201.42,2726.0,190.6021,190.9907,190.5926,190.9528,2726.0
2019-07-24 10:05:00,201.29,201.85,201.28,201.66,11420.0,190.8296,191.3605,190.8201,191.1804,11420.0
2019-07-24 10:10:00,201.74,201.8,201.6,201.7,2400.0,191.2562,191.3131,191.1235,191.2183,2400.0
2019-07-24 10:15:00,201.66,201.66,201.47,201.52,1700.0,191.1804,191.1804,191.0002,191.0476,1700.0
2019-07-24 10:20:00,201.52,201.76,201.51,201.63,1800.0,191.0476,191.2752,191.0381,191.1519,1800.0
2019-07-24 10:25:00,201.56,201.63,201.3,201.4,10853.0,191.0855,191.1519,190.8391,190.9339,10853.0
2019-07-24 10:30:00,201.34,201.53,201.33,201.37,9289.0,190.877,191.0571,190.8675,190.9054,9289.0
2019-07-24 10:35:00,201.43,201.68,201.42,201.67,2300.0,190.9623,191.1993,190.9528,191.1898,2300.0
2019-07-24 10:40:00,201.71,201.72,201.58,201.58,1900.0,191.2278,191.2372,191.1045,191.1045,1900.0
2019-07-24 10:45:00,201.57,202.06,201.53,202.06,4996.0,191.095,191.5596,191.0571,191.5596,4996.0
2019-07-24 10:50:00,202.06,202.19,202.06,202.15,9371.0,191.5596,191.6828,191.5596,191.6449,9371.0
2019-07-24 10:55:00,202.09,202.25,202.06,202.18,3703.0,191.588,191.7397,191.5596,191.6733,3703.0
2019-07-24 11:00:00,202.13,202.13,201.88,202.01,2000.0,191.6259,191.6259,191.3889,191.5122,2000.0
2019-07-24 11:05:00,201.97,202.02,201.88,202.0,2800.0,191.4742,191.5216,191.3889,191.5027,2800.0
2019-07-24 11:10:00,201.93,202.04,201.79,201.86,3600.0,191.4363,191.5406,191.3036,191.37,3600.0
2019-07-24 11:15:00,201.92,201.98,201.63,201.74,2013.0,191.4268,191.4837,191.1519,191.2562,2013.0
2019-07-24 11:20:00,201.87,201.89,201.58,201.59,9300.0,191.3794,191.3984,191.1045,191.114,9300.0
2019-07-24 11:25:00,201.61,201.73,201.42,201.6,12634.0,191.133,191.2467,190.9528,191.1235,12634.0
2019-07-24 11:30:00,201.59,201.69,201.53,201.63,1885.0,191.114,191.2088,191.0571,191.1519,1885.0
2019-07-24 11:35:00,201.6,201.89,201.57,201.89,4639.0,191.1235,191.3984,191.095,191.3984,4639.0
2019-07-24 11:40:00,201.88,202.03,201.82,201.91,3802.0,191.3889,191.5311,191.332,191.4174,3802.0
2019-07-24 11:45:00,202.14,202.14,201.77,202.0,4318.0,191.6354,191.6354,191.2846,191.5027,4318.0
2019-07-24 11:50:00,202.02,202.17,202.01,202.06,1600.0,191.5216,191.6638,191.5122,191.5596,1600.0
2019-07-24 11:55:00,202.01,202.02,201.82,201.86,1700.0,191.5122,191.5216,191.332,191.37,1700.0
2019-07-24 12:00:00,201.86,202.05,201.86,201.9,4000.0,191.37,191.5501,191.37,191.4079,4000.0
2019-07-24 12:05:00,201.81,202.03,201.73,202.0,3422.0,191.3226,191.5311,191.2467,191.5027,3422.0
2019-07-24 12:10:00,201.93,201.95,201.73,201.81,3844.0,191.4363,191.4553,191.2467,191.3226,3844.0
2019-07-24 12:15:00,201.76,201.9,201.73,201.81,5449.0,191.2752,191.4079,191.2467,191.3226,5449.0
2019-07-24 12:20:00,201.84,201.85,201.77,201.85,1825.0,191.351,191.3605,191.2846,191.3605,1825.0
2019-07-24 12:25:00,201.78,201.78,201.7,201.72,800.0,191.2941,191.2941,191.2183,191.2372,800.0
2019-07-24 12:30:00,201.75,201.96,201.75,201.95,8155.0,191.2657,191.4648,191.2657,191.4553,8155.0
2019-07-24 12:35:00,202.01,202.03,201.92,201.92,3609.0,191.5122,191.5311,191.4268,191.4268,3609.0
2019-07-24 12:40:00,201.92,202.01,201.91,202.01,1300.0,191.4268,191.5122,191.4174,191.5122,1300.0
2019-07-24 12:45:00,202.05,202.06,201.98,201.99,2800.0,191.5501,191.5596,191.4837,191.4932,2800.0
2019-07-24 12:50:00,202.0,202.05,201.97,202.05,1610.0,191.5027,191.5501,191.4742,191.5501,1610.0
2019-07-24 12:55:00,202.1,202.16,201.93,202.16,3000.0,191.5975,191.6544,191.4363,191.6544,3000.0
2019-07-24 13:00:00,202.18,202.2,202.02,202.02,3021.0,191.6733,191.6923,191.5216,191.5216,3021.0
2019-07-24 13:05:00,202.02,202.26,202.02,202.26,2304.0,191.5216,191.7492,191.5216,191.7492,2304.0
2019-07-24 13:10:00,202.26,202.27,202.18,202.2,1620.0,191.7492,191.7587,191.6733,191.6923,1620.0
2019-07-24 13:15:00,202.18,202.23,202.13,202.13,1001.0,191.6733,191.7207,191.6259,191.6259,1001.0
2019-07-24 13:20:00,202.14,202.14,201.97,202.06,2200.0,191.6354,191.6354,191.4742,191.5596,2200.0
2019-07-24 13:25:00,202.05,202.13,201.99,202.13,1535.0,191.5501,191.6259,191.4932,191.6259,1535.0
2019-07-24 13:30:00,202.13,202.14,202.04,202.11,4576.0,191.6259,191.6354,191.5406,191.607,4576.0
2019-07-24 13:35:00,202.13,202.17,202.05,202.08,2817.0,191.6259,191.6638,191.5501,191.5785,2817.0
2019-07-24 13:40:00,202.03,202.13,202.02,202.09,1100.0,191.5311,191.6259,191.5216,191.588,1100.0
2019-07-24 13:45:00,202.06,202.14,201.98,202.1,2700.0,191.5596,191.6354,191.4837,191.5975,2700.0
2019-07-24 13:50:00,202.1,202.2,202.1,202.14,1745.0,191.5975,191.6923,191.5975,191.6354,1745.0
2019-07-24 13:55:00,202.09,202.11,202.08,202.08,400.0,191.588,191.607,191.5785,191.5785,400.0
2019-07-24 14:00:00,202.12,202.48,202.12,202.36,3749.0,191.6164,191.9577,191.6164,191.844,3749.0
2019-07-24 14:05:00,202.36,202.47,202.33,202.38,1500.0,191.844,191.9483,191.8155,191.8629,1500.0
2019-07-24 14:10:00,202.37,202.41,202.28,202.28,1729.0,191.8535,191.8914,191.7681,191.7681,1729.0
2019-07-24 14:15:00,202.32,202.4,202.24,202.38,2200.0,191.8061,191.8819,191.7302,191.8629,2200.0
2019-07-24 14:20:00,202.51,202.51,202.22,202.22,1300.0,191.9862,191.9862,191.7113,191.7113,1300.0
2019-07-24 14:25:00,202.25,202.27,202.18,202.18,1106.0,191.7397,191.7587,191.6733,191.6733,1106.0
2019-07-24 14:30:00,202.2,202.28,202.1,202.27,2300.0,191.6923,191.7681,191.5975,191.7587,2300.0
2019-07-24 14:35:00,202.27,202.28,202.16,202.16,1200.0,191.7587,191.7681,191.6544,191.6544,1200.0
2019-07-24 14:40:00,202.14,202.23,202.01,202.17,2352.0,191.6354,191.7207,191.5122,191.6638,2352.0
2019-07-24 14:45:00,202.17,202.21,202.12,202.12,1400.0,191.6638,191.7018,191.6164,191.6164,1400.0
2019-07-24 14:50:00,202.14,202.14,202.02,202.09,2664.0,191.6354,191.6354,191.5216,191.588,2664.0
2019-07-24 14:55:00,202.08,202.19,202.06,202.1,2200.0,191.5785,191.6828,191.5596,191.5975,2200.0
2019-07-24 15:00:00,202.11,202.22,202.07,202.16,2900.0,191.607,191.7113,191.569,191.6544,2900.0
2019-07-24 15:05:00,202.12,202.17,202.12,202.17,500.0,191.6164,191.6638,191.6164,191.6638,500.0
2019-07-24 15:10:00,202.18,202.32,202.15,202.22,2450.0,191.6733,191.8061,191.6449,191.7113,2450.0
2019-07-24 15:15:00,202.25,202.34,202.17,202.3,5129.0,191.7397,191.825,191.6638,191.7871,5129.0
2019-07-24 15:20:00,202.27,202.41,202.24,202.41,5145.0,191.7587,191.8914,191.7302,191.8914,5145.0
2019-07-24 15:25:00,202.37,202.67,202.34,202.67,7689.0,191.8535,192.1379,191.825,192.1379,7689.0
2019-07-24 15:30:00,202.67,202.77,202.63,202.76,8926.0,192.1379,192.2327,192.0999,192.2232,8926.0
2019-07-24 15:35:00,202.71,202.74,202.64,202.66,7048.0,192.1758,192.2042,192.1094,192.1284,7048.0
2019-07-24 15:40:00,202.63,202.82,202.63,202.76,11075.0,192.0999,192.2801,192.0999,192.2232,11075.0
2019-07-24 15:45:00,202.76,202.9,202.74,202.83,14170.0,192.2232,192.3559,192.2042,192.2896,14170.0
2019-07-24 15:50:00,202.85,203.09,202.84,203.02,15176.0,192.3085,192.536,192.299,192.4697,15176.0
2019-07-24 15:55:00,203.02,203.16,202.94,203.03,34237.0,192.4697,192.6024,192.3938,192.4792,34237.0
2019-07-25 09:30:00,202.52,202.52,202.0,202.09,12378.0,191.9957,191.9957,191.5027,191.588,12378.0
2019-07-25 09:35:00,202.18,202.51,201.96,201.96,2657.0,191.6733,191.9862,191.4648,191.4648,2657.0
2019-07-25 09:40:00,202.12,202.55,202.12,202.32,2633.0,191.6164,192.0241,191.6164,191.8061,2633.0
2019-07-25 09:45:00,202.5,202.82,202.19,202.19,2916.0,191.9767,192.2801,191.6828,191.6828,2916.0
2019-07-25 09:50:00,202.44,202.62,202.27,202.37,2524.0,191.9198,192.0905,191.7587,191.8535,2524.0
2019-07-25 09:55:00,201.62,201.78,201.6,201.75,500.0,191.1424,191.2941,191.1235,191.2657,500.0
2019-07-25 10:00:00,201.99,202.22,201.95,202.22,712.0,191.4932,191.7113,191.4553,191.7113,712.0
2019-07-25 10:05:00,202.05,202.13,201.99,202.13,1372.0,191.5501,191.6259,191.4932,191.6259,1372.0
2019-07-25 10:10:00,202.26,202.38,202.11,202.11,800.0,191.7492,191.8629,191.607,191.607,800.0
2019-07-25 10:15:00,201.98,202.09,201.95,202.09,600.0,191.4837,191.588,191.4553,191.588,600.0
2019-07-25 10:20:00,202.13,202.13,201.76,201.76,1209.0,191.6259,191.6259,191.2752,191.2752,1209.0
2019-07-25 10:25:00,201.42,201.48,201.28,201.28,400.0,190.9528,191.0097,190.8201,190.8201,400.0
2019-07-25 10:30:00,201.68,201.83,201.67,201.72,1360.0,191.1993,191.3415,191.1898,191.2372,1360.0
2019-07-25 10:35:00,201.69,201.99,201.69,201.78,1866.0,191.2088,191.4932,191.2088,191.2941,1866.0
2019-07-25 10:40:00,201.84,202.02,201.75,201.95,6766.0,191.351,191.5216,191.2657,191.4553,6766.0
2019-07-25 10:45:00,201.88,201.94,201.84,201.88,1300.0,191.3889,191.4458,191.351,191.3889,1300.0
2019-07-25 10:50:00,201.83,201.85,201.42,201.72,3300.0,191.3415,191.3605,190.9528,191.2372,3300.0
2019-07-25 10:55:00,201.74,201.95,201.74,201.77,3367.0,191.2562,191.4553,191.2562,191.2846,3367.0
2019-07-25 11:00:00,201.77,202.08,201.77,201.99,2300.0,191.2846,191.5785,191.2846,191.4932,2300.0
2019-07-25 11:05:00,201.93,201.99,201.56,201.56,4000.0,191.4363,191.4932,191.0855,191.0855,4000.0
2019-07-25 11:10:00,201.57,201.69,201.53,201.69,900.0,191.095,191.2088,191.0571,191.2088,900.0
2019-07-25 11:15:00,201.69,201.77,201.5,201.52,5501.0,191.2088,191.2846,191.0287,191.0476,5501.0
2019-07-25 11:20:00,201.41,201.58,201.31,201.47,3000.0,190.9433,191.1045,190.8485,191.0002,3000.0
2019-07-25 11:25:00,201.51,201.83,201.51,201.73,1700.0,191.0381,191.3415,191.0381,191.2467,1700.0
2019-07-25 11:30:00,201.7,201.76,201.58,201.59,1900.0,191.2183,191.2752,191.1045,191.114,1900.0
2019-07-25 11:35:00,201.56,201.6,201.48,201.48,725.0,191.0855,191.1235,191.0097,191.0097,725.0
2019-07-25 11:40:00,201.6,201.62,201.21,201.22,3175.0,191.1235,191.1424,190.7537,190.7632,3175.0
2019-07-25 11:45:00,201.14,201.21,201.03,201.13,3048.0,190.6874,190.7537,190.5831,190.6779,3048.0
2019-07-25 11:50:00,201.11,201.12,200.88,200.88,2783.0,190.6589,190.6684,190.4409,190.4409,2783.0
2019-07-25 11:55:00,200.91,201.25,200.89,201.21,2813.0,190.4693,190.7917,190.4504,190.7537,2813.0
2019-07-25 12:00:00,201.09,201.3,201.06,201.15,2800.0,190.64,190.8391,190.6115,190.6969,2800.0
2019-07-25 12:05:00,200.98,201.04,200.9,200.9,1842.0,190.5357,190.5926,190.4598,190.4598,1842.0
2019-07-25 12:10:00,200.87,201.02,200.84,201.02,2212.0,190.4314,190.5736,190.403,190.5736,2212.0
2019-07-25 12:15:00,200.98,201.45,200.97,201.44,1985.0,190.5357,190.9813,190.5262,190.9718,1985.0
2019-07-25 12:20:00,201.51,201.51,201.25,201.25,1955.0,191.0381,191.0381,190.7917,190.7917,1955.0
2019-07-25 12:25:00,201.27,201.28,201.23,201.28,600.0,190.8106,190.8201,190.7727,190.8201,600.0
2019-07-25 12:30:00,201.25,201.35,201.19,201.31,2353.0,190.7917,190.8865,190.7348,190.8485,2353.0
2019-07-25 12:35:00,201.3,201.36,200.98,200.98,1900.0,190.8391,190.8959,190.5357,190.5357,1900.0
2019-07-25 12:40:00,200.84,200.84,200.51,200.59,1582.0,190.403,190.403,190.0901,190.166,1582.0
2019-07-25 12:45:00,200.72,200.96,200.7,200.95,1000.0,190.2892,190.5167,190.2702,190.5072,1000.0
2019-07-25 12:50:00,200.99,201.09,200.89,200.96,3490.0,190.5452,190.64,190.4504,190.5167,3490.0
2019-07-25 12:55:00,200.86,200.92,200.78,200.85,2394.0,190.4219,190.4788,190.3461,190.4124,2394.0
2019-07-25 13:00:00,200.74,200.78,200.64,200.64,1300.0,190.3082,190.3461,190.2134,190.2134,1300.0
2019-07-25 13:05:00,200.58,200.95,200.58,200.95,2400.0,190.1565,190.5072,190.1565,190.5072,2400.0
2019-07-25 13:10:00,200.84,200.96,200.8,200.86,1400.0,190.403,190.5167,190.365,190.4219,1400.0
2019-07-25 13:15:00,200.87,200.98,200.87,200.94,1000.0,190.4314,190.5357,190.4314,190.4978,1000.0
2019-07-25 13:20:00,200.89,200.91,200.77,200.87,1600.0,190.4504,190.4693,190.3366,190.4314,1600.0
2019-07-25 13:25:00,200.88,200.96,200.86,200.96,901.0,190.4409,190.5167,190.4219,190.5167,901.0
2019-07-25 13:30:00,201.03,201.13,200.99,201.12,1801.0,190.5831,190.6779,190.5452,190.6684,1801.0
2019-07-25 13:35:00,201.14,201.14,201.06,201.14,605.0,190.6874,190.6874,190.6115,190.6874,605.0
2019-07-25 13:40:00,201.18,201.34,201.18,201.31,1500.0,190.7253,190.877,190.7253,190.8485,1500.0
2019-07-25 13:45:00,201.26,201.28,201.22,201.22,300.0,190.8011,190.8201,190.7632,190.7632,300.0
2019-07-25 13:50:00,201.22,201.22,200.99,200.99,2400.0,190.7632,190.7632,190.5452,190.5452,2400.0
2019-07-25 13:55:00,200.98,201.09,200.92,200.93,1300.0,190.5357,190.64,190.4788,190.4883,1300.0
2019-07-25 14:00:00,200.93,201.28,200.89,201.13,2802.0,190.4883,190.8201,190.4504,190.6779,2802.0
2019-07-25 14:05:00,201.13,201.27,201.09,201.18,4151.0,190.6779,190.8106,190.64,190.7253,4151.0
2019-07-25 14:10:00,201.29,201.55,201.29,201.5,3330.0,190.8296,191.0761,190.8296,191.0287,3330.0
2019-07-25 14:15:00,201.48,201.52,201.37,201.42,2505.0,191.0097,191.0476,190.9054,190.9528,2505.0
2019-07-25 14:20:00,201.49,201.58,201.45,201.51,2400.0,191.0192,191.1045,190.9813,191.0381,2400.0
2019-07-25 14:25:00,201.49,201.56,201.46,201.49,1200.0,191.0192,191.0855,190.9907,191.0192,1200.0
2019-07-25 14:30:00,201.46,201.61,201.44,201.57,1200.0,190.9907,191.133,190.9718,191.095,1200.0
2019-07-25 14:35:00,201.51,201.53,201.38,201.49,1900.0,191.0381,191.0571,190.9149,191.0192,1900.0
2019-07-25 14:40:00,201.44,201.44,201.32,201.42,2401.0,190.9718,190.9718,190.858,190.9528,2401.0
2019-07-25 14:45:00,201.46,201.5,201.36,201.37,1201.0,190.9907,191.0287,190.8959,190.9054,1201.0
2019-07-25 14:50:00,201.44,201.49,201.13,201.16,3400.0,190.9718,191.0192,190.6779,190.7063,3400.0
2019-07-25 14:55:00,201.12,201.28,201.11,201.14,3245.0,190.6684,190.8201,190.6589,190.6874,3245.0
2019-07-25 15:00:00,201.06,201.18,200.85,200.85,1700.0,190.6115,190.7253,190.4124,190.4124,1700.0
2019-07-25 15:05:00,200.76,200.99,200.75,200.98,2700.0,190.3271,190.5452,190.3176,190.5357,2700.0
2019-07-25 15:10:00,200.93,201.02,200.88,200.94,1700.0,190.4883,190.5736,190.4409,190.4978,1700.0
2019-07-25 15:15:00,201.0,201.11,200.88,201.1,2252.0,190.5547,190.6589,190.4409,190.6495,2252.0
2019-07-25 15:20:00,201.14,201.32,201.12,201.32,2600.0,190.6874,190.858,190.6684,190.858,2600.0
2019-07-25 15:25:00,201.32,201.43,201.3,201.34,2127.0,190.858,190.9623,190.8391,190.877,2127.0
2019-07-25 15:30:00,201.34,201.48,201.27,201.4,4858.0,190.877,191.0097,190.8106,190.9339,4858.0
2019-07-25 15:35:00,201.41,201.44,201.14,201.19,5533.0,190.9433,190.9718,190.6874,190.7348,5533.0
2019-07-25 15:40:00,201.09,201.32,201.03,201.03,5700.0,190.64,190.858,190.5831,190.5831,5700.0
2019-07-25 15:45:00,201.04,201.12,200.86,201.07,12673.0,190.5926,190.6684,190.4219,190.621,12673.0
2019-07-25 15:50:00,201.06,201.19,200.92,201.07,18682.0,190.6115,190.7348,190.4788,190.621,18682.0
2019-07-25 15:55:00,201.03,201.03,200.43,200.85,54504.0,190.5831,190.5831,190.0143,190.4124,54504.0
2019-07-26 09:30:00,201.01,201.69,201.01,201.69,9579.0,190.5641,191.2088,190.5641,191.2088,9579.0
2019-07-26 09:35:00,201.73,202.5,201.65,202.4,4100.0,191.2467,191.9767,191.1709,191.8819,4100.0
2019-07-26 09:40:00,202.62,202.62,202.2,202.41,4810.0,192.0905,192.0905,191.6923,191.8914,4810.0
2019-07-26 09:45:00,202.34,202.34,201.97,202.33,5470.0,191.825,191.825,191.4742,191.8155,5470.0
2019-07-26 09:50:00,202.39,202.64,202.39,202.43,1700.0,191.8724,192.1094,191.8724,191.9103,1700.0
2019-07-26 09:55:00,202.5,202.62,202.5,202.59,700.0,191.9767,192.0905,191.9767,192.062,700.0
2019-07-26 10:00:00,202.6,202.93,202.56,202.84,2053.0,192.0715,192.3844,192.0336,192.299,2053.0
2019-07-26 10:05:00,202.77,202.91,202.76,202.84,1300.0,192.2327,192.3654,192.2232,192.299,1300.0
2019-07-26 10:10:00,202.88,202.95,202.66,202.66,1700.0,192.337,192.4033,192.1284,192.1284,1700.0
2019-07-26 10:15:00,202.76,202.94,202.75,202.86,2405.0,192.2232,192.3938,192.2137,192.318,2405.0
2019-07-26 10:20:00,202.76,202.81,202.61,202.71,1837.0,192.2232,192.2706,192.081,192.1758,1837.0
2019-07-26 10:25:00,202.74,202.74,202.62,202.62,873.0,192.2042,192.2042,192.0905,192.0905,873.0
2019-07-26 10:30:00,202.62,202.87,202.61,202.86,9301.0,192.0905,192.3275,192.081,192.318,9301.0
2019-07-26 10:35:00,202.84,203.04,202.81,202.88,6774.0,192.299,192.4886,192.2706,192.337,6774.0
2019-07-26 10:40:00,202.8,203.03,202.75,202.97,13583.0,192.2611,192.4792,192.2137,192.4223,13583.0
2019-07-26 10:45:00,202.97,202.98,202.89,202.9,11524.0,192.4223,192.4318,192.3464,192.3559,11524.0
2019-07-26 10:50:00,202.86,203.13,202.83,203.1,12382.0,192.318,192.574,192.2896,192.5455,12382.0
2019-07-26 10:55:00,203.14,203.14,203.02,203.05,3206.0,192.5834,192.5834,192.4697,192.4981,3206.0
2019-07-26 11:00:00,203.03,203.28,203.03,203.28,2000.0,192.4792,192.7162,192.4792,192.7162,2000.0
2019-07-26 11:05:00,203.23,203.3,203.08,203.09,3107.0,192.6688,192.7351,192.5266,192.536,3107.0
2019-07-26 11:10:00,203.18,203.19,203.05,203.09,2100.0,192.6214,192.6308,192.4981,192.536,2100.0
2019-07-26 11:15:00,203.06,203.21,203.06,203.08,3041.0,192.5076,192.6498,192.5076,192.5266,3041.0
2019-07-26 11:20:00,203.02,203.11,203.02,203.06,2907.0,192.4697,192.555,192.4697,192.5076,2907.0
2019-07-26 11:25:00,203.06,203.08,202.9,202.9,4237.0,192.5076,192.5266,192.3559,192.3559,4237.0
2019-07-26 11:30:00,202.9,203.01,202.85,203.01,7730.0,192.3559,192.4602,192.3085,192.4602,7730.0
2019-07-26 11:35:00,202.97,203.14,202.97,203.14,1200.0,192.4223,192.5834,192.4223,192.5834,1200.0
2019-07-26 11:40:00,203.18,203.3,203.16,203.25,3902.0,192.6214,192.7351,192.6024,192.6877,3902.0
2019-07-26 11:45:00,203.19,203.32,203.19,203.26,1400.0,192.6308,192.7541,192.6308,192.6972,1400.0
2019-07-26 11:50:00,203.24,203.44,203.22,203.32,2028.0,192.6782,192.8679,192.6593,192.7541,2028.0
2019-07-26 11:55:00,203.42,203.42,203.29,203.33,2607.0,192.8489,192.8489,192.7256,192.7636,2607.0
2019-07-26 12:00:00,203.32,203.32,203.1,203.1,900.0,192.7541,192.7541,192.5455,192.5455,900.0
2019-07-26 12:05:00,203.11,203.22,203.04,203.22,1655.0,192.555,192.6593,192.4886,192.6593,1655.0
2019-07-26 12:10:00,203.18,203.38,203.18,203.38,4861.0,192.6214,192.811,192.6214,192.811,4861.0
2019-07-26 12:15:00,203.42,203.44,203.24,203.25,1800.0,192.8489,192.8679,192.6782,192.6877,1800.0
2019-07-26 12:20:00,203.26,203.38,203.23,203.33,2100.0,192.6972,192.811,192.6688,192.7636,2100.0
2019-07-26 12:25:00,203.32,203.35,203.29,203.29,1472.0,192.7541,192.7825,192.7256,192.7256,1472.0
2019-07-26 12:30:00,203.31,203.31,203.17,203.21,2644.0,192.7446,192.7446,192.6119,192.6498,2644.0
2019-07-26 12:35:00,203.18,203.25,203.13,203.21,1800.0,192.6214,192.6877,192.574,192.6498,1800.0
2019-07-26 12:40:00,203.28,203.41,203.28,203.37,600.0,192.7162,192.8394,192.7162,192.8015,600.0
2019-07-26 12:45:00,203.35,203.38,203.33,203.35,600.0,192.7825,192.811,192.7636,192.7825,600.0
2019-07-26 12:50:00,203.33,203.44,203.33,203.44,1000.0,192.7636,192.8679,192.7636,192.8679,1000.0
2019-07-26 12:55:00,203.55,203.79,203.51,203.79,7174.0,192.9721,193.1997,192.9342,193.1997,7174.0
2019-07-26 13:00:00,203.79,203.85,203.79,203.8,2323.0,193.1997,193.2565,193.1997,193.2091,2323.0
2019-07-26 13:05:00,203.82,204.01,203.81,203.99,2700.0,193.2281,193.4082,193.2186,193.3893,2700.0
2019-07-26 13:10:00,204.01,204.16,204.0,204.1,1704.0,193.4082,193.5504,193.3988,193.4936,1704.0
2019-07-26 13:15:00,204.12,204.16,203.98,203.98,3302.0,193.5125,193.5504,193.3798,193.3798,3302.0
2019-07-26 13:20:00,204.0,204.11,204.0,204.11,1921.0,193.3988,193.503,193.3988,193.503,1921.0
2019-07-26 13:25:00,204.09,204.1,203.94,203.97,1200.0,193.4841,193.4936,193.3419,193.3703,1200.0
2019-07-26 13:30:00,203.94,203.95,203.9,203.9,1400.0,193.3419,193.3513,193.3039,193.3039,1400.0
2019-07-26 13:35:00,203.87,203.98,203.81,203.95,3800.0,193.2755,193.3798,193.2186,193.3513,3800.0
2019-07-26 13:40:00,203.96,203.98,203.73,203.8,3600.0,193.3608,193.3798,193.1428,193.2091,3600.0
2019-07-26 13:45:00,203.83,203.91,203.64,203.64,4600.0,193.2376,193.3134,193.0575,193.0575,4600.0
2019-07-26 13:50:00,203.66,203.66,203.3,203.43,9010.0,193.0764,193.0764,192.7351,192.8584,9010.0
2019-07-26 13:55:00,203.47,203.57,203.46,203.48,500.0,192.8963,192.9911,192.8868,192.9058,500.0
2019-07-26 14:00:00,203.52,203.7,203.51,203.55,3300.0,192.9437,193.1143,192.9342,192.9721,3300.0
2019-07-26 14:05:00,203.56,203.56,203.43,203.51,2246.0,192.9816,192.9816,192.8584,192.9342,2246.0
2019-07-26 14:10:00,203.47,203.53,203.41,203.41,1126.0,192.8963,192.9532,192.8394,192.8394,1126.0
2019-07-26 14:15:00,203.36,203.4,203.3,203.3,3207.0,192.792,192.8299,192.7351,192.7351,3207.0
2019-07-26 14:20:00,203.25,203.27,203.2,203.2,2096.0,192.6877,192.7067,192.6403,192.6403,2096.0
2019-07-26 14:25:00,203.13,203.28,203.1,203.28,3300.0,192.574,192.7162,192.5455,192.7162,3300.0
2019-07-26 14:30:00,203.25,203.28,203.0,203.0,2796.0,192.6877,192.7162,192.4507,192.4507,2796.0
2019-07-26 14:35:00,203.03,203.06,202.92,202.97,3635.0,192.4792,192.5076,192.3749,192.4223,3635.0
2019-07-26 14:40:00,203.02,203.07,202.98,202.98,4200.0,192.4697,192.5171,192.4318,192.4318,4200.0
2019-07-26 14:45:00,203.02,203.13,202.94,203.09,2800.0,192.4697,192.574,192.3938,192.536,2800.0
2019-07-26 14:50:00,203.08,203.3,203.08,203.26,2547.0,192.5266,192.7351,192.5266,192.6972,2547.0
2019-07-26 14:55:00,203.26,203.32,203.26,203.32,901.0,192.6972,192.7541,192.6972,192.7541,901.0
2019-07-26 15:00:00,203.29,203.34,203.22,203.34,3698.0,192.7256,192.773,192.6593,192.773,3698.0
2019-07-26 15:05:00,203.36,203.36,203.16,203.18,3365.0,192.792,192.792,192.6024,192.6214,3365.0
2019-07-26 15:10:00,203.23,203.33,203.14,203.29,2587.0,192.6688,192.7636,192.5834,192.7256,2587.0
2019-07-26 15:15:00,203.3,203.33,203.27,203.31,1400.0,192.7351,192.7636,192.7067,192.7446,1400.0
2019-07-26 15:20:00,203.31,203.45,203.31,203.34,2989.0,192.7446,192.8773,192.7446,192.773,2989.0
2019-07-26 15:25:00,203.39,203.39,203.3,203.32,3327.0,192.8205,192.8205,192.7351,192.7541,3327.0
2019-07-26 15:30:00,203.33,203.41,203.26,203.35,2752.0,192.7636,192.8394,192.6972,192.7825,2752.0
2019-07-26 15:35:00,203.36,203.44,203.31,203.32,4078.0,192.792,192.8679,192.7446,192.7541,4078.0
2019-07-26 15:40:00,203.3,203.31,203.11,203.3,8208.0,192.7351,192.7446,192.555,192.7351,8208.0
2019-07-26 15:45:00,203.31,203.31,203.16,203.22,8348.0,192.7446,192.7446,192.6024,192.6593,8348.0
2019-07-26 15:50:00,203.19,203.49,203.19,203.46,14221.0,192.6308,192.9153,192.6308,192.8868,14221.0
2019-07-26 15:55:00,203.48,203.58,203.1,203.35,38192.0,192.9058,193.0006,192.5455,192.7825,38192.0
2019-07-29 09:30:00,203.5,203.71,203.02,203.71,6515.0,192.9247,193.1238,192.4697,193.1238,6515.0
2019-07-29 09:35:00,203.63,203.65,203.25,203.51,4848.0,193.048,193.0669,192.6877,192.9342,4848.0
2019-07-29 09:40:00,203.38,203.54,203.36,203.54,800.0,192.811,192.9627,192.792,192.9627,800.0
2019-07-29 09:45:00,203.52,203.69,203.41,203.41,1586.0,192.9437,193.1049,192.8394,192.8394,1586.0
2019-07-29 09:50:00,203.45,203.45,202.7,202.73,12252.0,192.8773,192.8773,192.1663,192.1947,12252.0
2019-07-29 09:55:00,202.81,202.81,202.46,202.81,11056.0,192.2706,192.2706,191.9388,192.2706,11056.0
2019-07-29 10:00:00,202.74,202.83,202.7,202.83,2322.0,192.2042,192.2896,192.1663,192.2896,2322.0
2019-07-29 10:05:00,202.74,202.78,202.52,202.67,5992.0,192.2042,192.2421,191.9957,192.1379,5992.0
2019-07-29 10:10:00,202.61,202.7,202.45,202.64,2432.0,192.081,192.1663,191.9293,192.1094,2432.0
2019-07-29 10:15:00,202.63,202.99,202.63,202.99,3434.0,192.0999,192.4412,192.0999,192.4412,3434.0
2019-07-29 10:20:00,202.93,203.17,202.76,203.17,2960.0,192.3844,192.6119,192.2232,192.6119,2960.0
2019-07-29 10:25:00,203.01,203.17,203.01,203.16,700.0,192.4602,192.6119,192.4602,192.6024,700.0
2019-07-29 10:30:00,203.03,203.05,202.72,202.82,2657.0,192.4792,192.4981,192.1853,192.2801,2657.0
2019-07-29 10:35:00,202.79,202.88,202.7,202.76,1508.0,192.2516,192.337,192.1663,192.2232,1508.0
2019-07-29 10:40:00,202.73,202.73,202.52,202.6,1500.0,192.1947,192.1947,191.9957,192.0715,1500.0
2019-07-29 10:45:00,202.67,202.87,202.67,202.87,1327.0,192.1379,192.3275,192.1379,192.3275,1327.0
2019-07-29 10:50:00,202.8,202.83,202.73,202.77,7757.0,192.2611,192.2896,192.1947,192.2327,7757.0
2019-07-29 10:55:00,202.76,202.82,202.47,202.47,2600.0,192.2232,192.2801,191.9483,191.9483,2600.0
2019-07-29 11:00:00,202.56,202.93,202.5,202.93,1202.0,192.0336,192.3844,191.9767,192.3844,1202.0
2019-07-29 11:05:00,202.87,202.96,202.63,202.66,5939.0,192.3275,192.4128,192.0999,192.1284,5939.0
2019-07-29 11:10:00,202.7,202.79,202.69,202.76,900.0,192.1663,192.2516,192.1568,192.2232,900.0
2019-07-29 11:15:00,202.71,203.11,202.7,203.11,1200.0,192.1758,192.555,192.1663,192.555,1200.0
2019-07-29 11:20:00,203.12,203.28,203.12,203.18,1500.0,192.5645,192.7162,192.5645,192.6214,1500.0
2019-07-29 11:25:00,203.1,203.13,203.02,203.07,1410.0,192.5455,192.574,192.4697,192.5171,1410.0
2019-07-29 11:30:00,203.08,203.09,202.99,203.09,1300.0,192.5266,192.536,192.4412,192.536,1300.0
2019-07-29 11:35:00,203.11,203.16,203.06,203.16,1900.0,192.555,192.6024,192.5076,192.6024,1900.0
2019-07-29 11:40:00,203.17,203.22,203.09,203.12,1900.0,192.6119,192.6593,192.536,192.5645,1900.0
2019-07-29 11:45:00,203.13,203.22,203.01,203.08,2631.0,192.574,192.6593,192.4602,192.5266,2631.0
2019-07-29 11:50:00,203.03,203.2,203.01,203.2,2425.0,192.4792,192.6403,192.4602,192.6403,2425.0
2019-07-29 11:55:00,203.26,203.38,203.09,203.11,6000.0,192.6972,192.811,192.536,192.555,6000.0
2019-07-29 12:00:00,203.07,203.14,202.99,203.0,4418.0,192.5171,192.5834,192.4412,192.4507,4418.0
2019-07-29 12:05:00,203.03,203.03,202.65,202.65,2410.0,192.4792,192.4792,192.1189,192.1189,2410.0
2019-07-29 12:10:00,202.65,202.67,202.38,202.42,1953.0,192.1189,192.1379,191.8629,191.9009,1953.0
2019-07-29 12:15:00,202.38,202.73,202.38,202.47,33300.0,191.8629,192.1947,191.8629,191.9483,33300.0
2019-07-29 12:20:00,202.4,202.4,201.97,202.06,2210.0,191.8819,191.8819,191.4742,191.5596,2210.0
2019-07-29 12:25:00,202.03,202.05,201.93,201.98,1860.0,191.5311,191.5501,191.4363,191.4837,1860.0
2019-07-29 12:30:00,201.93,201.93,201.75,201.76,3414.0,191.4363,191.4363,191.2657,191.2752,3414.0
2019-07-29 12:35:00,201.71,201.79,201.55,201.65,1600.0,191.2278,191.3036,191.0761,191.1709,1600.0
2019-07-29 12:40:00,201.65,201.78,201.41,201.53,3034.0,191.1709,191.2941,190.9433,191.0571,3034.0
2019-07-29 12:45:00,201.58,201.72,201.49,201.57,3600.0,191.1045,191.2372,191.0192,191.095,3600.0
2019-07-29 12:50:00,201.58,201.71,201.58,201.66,1558.0,191.1045,191.2278,191.1045,191.1804,1558.0
2019-07-29 12:55:00,201.71,201.76,201.56,201.56,3100.0,191.2278,191.2752,191.0855,191.0855,3100.0
2019-07-29 13:00:00,201.68,201.86,201.66,201.86,1600.0,191.1993,191.37,191.1804,191.37,1600.0
2019-07-29 13:05:00,201.79,201.95,201.78,201.95,1700.0,191.3036,191.4553,191.2941,191.4553,1700.0
2019-07-29 13:10:00,201.95,201.96,201.84,201.86,1327.0,191.4553,191.4648,191.351,191.37,1327.0
2019-07-29 13:15:00,201.87,202.2,201.87,202.12,1711.0,191.3794,191.6923,191.3794,191.6164,1711.0
2019-07-29 13:20:00,202.11,202.26,202.04,202.04,3891.0,191.607,191.7492,191.5406,191.5406,3891.0
2019-07-29 13:25:00,202.05,202.05,201.8,201.83,1965.0,191.5501,191.5501,191.3131,191.3415,1965.0
2019-07-29 13:30:00,201.88,202.03,201.88,201.98,721.0,191.3889,191.5311,191.3889,191.4837,721.0
2019-07-29 13:35:00,201.94,201.94,201.64,201.71,2501.0,191.4458,191.4458,191.1614,191.2278,2501.0
2019-07-29 13:40:00,201.76,201.77,201.52,201.56,3256.0,191.2752,191.2846,191.0476,191.0855,3256.0
2019-07-29 13:45:00,201.64,201.79,201.64,201.79,900.0,191.1614,191.3036,191.1614,191.3036,900.0
2019-07-29 13:50:00,201.8,201.93,201.72,201.72,3800.0,191.3131,191.4363,191.2372,191.2372,3800.0
2019-07-29 13:55:00,201.75,201.78,201.6,201.75,2000.0,191.2657,191.2941,191.1235,191.2657,2000.0
2019-07-29 14:00:00,201.67,201.73,201.66,201.66,722.0,191.1898,191.2467,191.1804,191.1804,722.0
2019-07-29 14:05:00,201.66,201.74,201.62,201.73,1300.0,191.1804,191.2562,191.1424,191.2467,1300.0
2019-07-29 14:10:00,201.78,201.85,201.73,201.83,3800.0,191.2941,191.3605,191.2467,191.3415,3800.0
2019-07-29 14:15:00,201.82,201.93,201.82,201.84,700.0,191.332,191.4363,191.332,191.351,700.0
2019-07-29 14:20:00,201.87,201.89,201.73,201.73,2100.0,191.3794,191.3984,191.2467,191.2467,2100.0
2019-07-29 14:25:00,201.69,201.81,201.64,201.69,1600.0,191.2088,191.3226,191.1614,191.2088,1600.0
2019-07-29 14:30:00,201.78,201.78,201.64,201.68,1900.0,191.2941,191.2941,191.1614,191.1993,1900.0
2019-07-29 14:35:00,201.67,201.7,201.6,201.6,802.0,191.1898,191.2183,191.1235,191.1235,802.0
2019-07-29 14:40:00,201.66,201.66,201.56,201.64,1308.0,191.1804,191.1804,191.0855,191.1614,1308.0
2019-07-29 14:45:00,201.6,201.61,201.56,201.58,1600.0,191.1235,191.133,191.0855,191.1045,1600.0
2019-07-29 14:50:00,201.63,201.78,201.6,201.78,1400.0,191.1519,191.2941,191.1235,191.2941,1400.0
2019-07-29 14:55:00,201.83,201.88,201.73,201.75,1500.0,191.3415,191.3889,191.2467,191.2657,1500.0
2019-07-29 15:00:00,201.69,201.76,201.63,201.76,1700.0,191.2088,191.2752,191.1519,191.2752,1700.0
2019-07-29 15:05:00,201.76,201.76,201.69,201.7,2430.0,191.2752,191.2752,191.2088,191.2183,2430.0
2019-07-29 15:10:00,201.78,201.78,201.6,201.63,1700.0,191.2941,191.2941,191.1235,191.1519,1700.0
2019-07-29 15:15:00,201.6,201.62,201.51,201.58,2600.0,191.1235,191.1424,191.0381,191.1045,2600.0
2019-07-29 15:20:00,201.62,201.78,201.61,201.68,2300.0,191.1424,191.2941,191.133,191.1993,2300.0
2019-07-29 15:25:00,201.68,201.7,201.6,201.61,18194.0,191.1993,191.2183,191.1235,191.133,18194.0
2019-07-29 15:30:00,201.62,201.66,201.58,201.61,1908.0,191.1424,191.1804,191.1045,191.133,1908.0
2019-07-29 15:35:00,201.74,201.87,201.68,201.69,4901.0,191.2562,191.3794,191.1993,191.2088,4901.0
2019-07-29 15:40:00,201.73,201.83,201.7,201.79,3400.0,191.2467,191.3415,191.2183,191.3036,3400.0
2019-07-29 15:45:00,201.76,201.83,201.7,201.7,2101.0,191.2752,191.3415,191.2183,191.2183,2101.0
2019-07-29 15:50:00,201.74,201.83,201.7,201.76,3800.0,191.2562,191.3415,191.2183,191.2752,3800.0
2019-07-29 15:55:00,201.76,201.79,201.45,201.46,24919.0,191.2752,191.3036,190.9813,190.9907,24919.0
2019-07-30 09:30:00,201.11,201.11,199.96,200.34,9728.0,190.6589,190.6589,189.5687,189.9289,9728.0
2019-07-30 09:35:00,200.3,200.9,200.3,200.66,1844.0,189.891,190.4598,189.891,190.2323,1844.0
2019-07-30 09:40:00,200.83,201.26,200.64,201.26,3156.0,190.3935,190.8011,190.2134,190.8011,3156.0
2019-07-30 09:45:00,201.0,201.12,200.72,200.77,3033.0,190.5547,190.6684,190.2892,190.3366,3033.0
2019-07-30 09:50:00,200.66,200.87,200.64,200.74,1268.0,190.2323,190.4314,190.2134,190.3082,1268.0
2019-07-30 09:55:00,200.81,200.98,200.71,200.94,1213.0,190.3745,190.5357,190.2797,190.4978,1213.0
2019-07-30 10:00:00,200.85,201.23,200.81,200.92,2100.0,190.4124,190.7727,190.3745,190.4788,2100.0
2019-07-30 10:05:00,200.89,201.0,200.68,200.69,900.0,190.4504,190.5547,190.2513,190.2608,900.0
2019-07-30 10:10:00,200.6,200.81,200.56,200.81,1825.0,190.1754,190.3745,190.1375,190.3745,1825.0
2019-07-30 10:15:00,200.96,201.0,200.76,201.0,1270.0,190.5167,190.5547,190.3271,190.5547,1270.0
2019-07-30 10:20:00,200.78,200.87,200.73,200.8,910.0,190.3461,190.4314,190.2987,190.365,910.0
2019-07-30 10:25:00,200.9,200.97,200.66,200.8,1842.0,190.4598,190.5262,190.2323,190.365,1842.0
2019-07-30 10:30:00,200.77,200.92,200.75,200.82,1497.0,190.3366,190.4788,190.3176,190.384,1497.0
2019-07-30 10:35:00,200.83,201.0,200.8,200.9,26642.0,190.3935,190.5547,190.365,190.4598,26642.0
2019-07-30 10:40:00,200.86,201.46,200.85,201.33,14400.0,190.4219,190.9907,190.4124,190.8675,14400.0
2019-07-30 10:45:00,201.39,201.76,201.39,201.69,1924.0,190.9244,191.2752,190.9244,191.2088,1924.0
2019-07-30 10:50:00,201.64,201.78,201.64,201.78,1000.0,191.1614,191.2941,191.1614,191.2941,1000.0
2019-07-30 10:55:00,201.7,201.95,201.64,201.94,10562.0,191.2183,191.4553,191.1614,191.4458,10562.0
2019-07-30 11:00:00,201.93,202.05,201.82,201.82,4700.0,191.4363,191.5501,191.332,191.332,4700.0
2019-07-30 11:05:00,201.79,201.95,201.79,201.81,4805.0,191.3036,191.4553,191.3036,191.3226,4805.0
2019-07-30 11:10:00,201.9,202.07,201.83,202.05,1400.0,191.4079,191.569,191.3415,191.5501,1400.0
2019-07-30 11:15:00,202.04,202.05,201.78,201.8,2906.0,191.5406,191.5501,191.2941,191.3131,2906.0
2019-07-30 11:20:00,201.73,202.0,201.73,201.96,2851.0,191.2467,191.5027,191.2467,191.4648,2851.0
2019-07-30 11:25:00,201.91,202.02,201.89,201.89,1500.0,191.4174,191.5216,191.3984,191.3984,1500.0
2019-07-30 11:30:00,201.88,202.12,201.88,202.11,1800.0,191.3889,191.6164,191.3889,191.607,1800.0
2019-07-30 11:35:00,202.09,202.09,201.99,202.07,2496.0,191.588,191.588,191.4932,191.569,2496.0
2019-07-30 11:40:00,202.13,202.13,201.93,201.97,4808.0,191.6259,191.6259,191.4363,191.4742,4808.0
2019-07-30 11:45:00,202.0,202.0,201.74,201.76,3098.0,191.5027,191.5027,191.2562,191.2752,3098.0
2019-07-30 11:50:00,201.77,201.8,201.59,201.78,3307.0,191.2846,191.3131,191.114,191.2941,3307.0
2019-07-30 11:55:00,201.79,201.83,201.57,201.62,2361.0,191.3036,191.3415,191.095,191.1424,2361.0
2019-07-30 12:00:00,201.59,201.82,201.58,201.82,700.0,191.114,191.332,191.1045,191.332,700.0
2019-07-30 12:05:00,201.89,201.96,201.8,201.94,2000.0,191.3984,191.4648,191.3131,191.4458,2000.0
2019-07-30 12:10:00,201.87,201.96,201.85,201.91,4500.0,191.3794,191.4648,191.3605,191.4174,4500.0
2019-07-30 12:15:00,201.93,201.98,201.92,201.93,1700.0,191.4363,191.4837,191.4268,191.4363,1700.0
2019-07-30 12:20:00,201.86,201.86,201.69,201.75,2500.0,191.37,191.37,191.2088,191.2657,2500.0
2019-07-30 12:25:00,201.78,201.8,201.72,201.76,2693.0,191.2941,191.3131,191.2372,191.2752,2693.0
2019-07-30 12:30:00,201.76,201.85,201.76,201.83,1000.0,191.2752,191.3605,191.2752,191.3415,1000.0
2019-07-30 12:35:00,201.84,201.88,201.74,201.8,3642.0,191.351,191.3889,191.2562,191.3131,3642.0
2019-07-30 12:40:00,201.81,201.86,201.77,201.84,1954.0,191.3226,191.37,191.2846,191.351,1954.0
2019-07-30 12:45:00,201.74,201.79,201.7,201.75,1900.0,191.2562,191.3036,191.2183,191.2657,1900.0
2019-07-30 12:50:00,201.72,201.72,201.39,201.42,5987.0,191.2372,191.2372,190.9244,190.9528,5987.0
2019-07-30 12:55:00,201.44,201.44,201.22,201.34,4176.0,190.9718,190.9718,190.7632,190.877,4176.0
2019-07-30 13:00:00,201.42,201.52,201.42,201.48,2131.0,190.9528,191.0476,190.9528,191.0097,2131.0
2019-07-30 13:05:00,201.43,201.47,201.25,201.4,5200.0,190.9623,191.0002,190.7917,190.9339,5200.0
2019-07-30 13:10:00,201.34,201.43,201.32,201.43,889.0,190.877,190.9623,190.858,190.9623,889.0
2019-07-30 13:15:00,201.32,201.42,201.32,201.35,1397.0,190.858,190.9528,190.858,190.8865,1397.0
2019-07-30 13:20:00,201.31,201.49,201.31,201.49,1600.0,190.8485,191.0192,190.8485,191.0192,1600.0
2019-07-30 13:25:00,201.45,201.54,201.43,201.54,2619.0,190.9813,191.0666,190.9623,191.0666,2619.0
2019-07-30 13:30:00,201.51,201.53,201.43,201.43,2528.0,191.0381,191.0571,190.9623,190.9623,2528.0
2019-07-30 13:35:00,201.45,201.6,201.44,201.6,8322.0,190.9813,191.1235,190.9718,191.1235,8322.0
2019-07-30 13:40:00,201.57,201.73,201.55,201.73,2800.0,191.095,191.2467,191.0761,191.2467,2800.0
2019-07-30 13:45:00,201.81,201.84,201.61,201.61,2200.0,191.3226,191.351,191.133,191.133,2200.0
2019-07-30 13:50:00,201.6,201.76,201.6,201.68,2327.0,191.1235,191.2752,191.1235,191.1993,2327.0
2019-07-30 13:55:00,201.7,201.72,201.65,201.72,2000.0,191.2183,191.2372,191.1709,191.2372,2000.0
2019-07-30 14:00:00,201.68,201.95,201.63,201.94,2231.0,191.1993,191.4553,191.1519,191.4458,2231.0
2019-07-30 14:05:00,201.96,202.1,201.93,202.09,1775.0,191.4648,191.5975,191.4363,191.588,1775.0
2019-07-30 14:10:00,202.12,202.12,202.02,202.11,2000.0,191.6164,191.6164,191.5216,191.607,2000.0
2019-07-30 14:15:00,202.05,202.05,201.9,201.92,8704.0,191.5501,191.5501,191.4079,191.4268,8704.0
2019-07-30 14:20:00,201.91,202.17,201.91,202.17,3200.0,191.4174,191.6638,191.4174,191.6638,3200.0
2019-07-30 14:25:00,202.11,202.32,202.09,202.09,7119.0,191.607,191.8061,191.588,191.588,7119.0
2019-07-30 14:30:00,202.07,202.13,202.05,202.06,2500.0,191.569,191.6259,191.5501,191.5596,2500.0
2019-07-30 14:35:00,202.06,202.06,201.92,201.97,1755.0,191.5596,191.5596,191.4268,191.4742,1755.0
2019-07-30 14:40:00,201.93,201.95,201.74,201.93,7293.0,191.4363,191.4553,191.2562,191.4363,7293.0
2019-07-30 14:45:00,201.89,201.94,201.85,201.92,1820.0,191.3984,191.4458,191.3605,191.4268,1820.0
2019-07-30 14:50:00,201.93,202.13,201.92,202.08,2142.0,191.4363,191.6259,191.4268,191.5785,2142.0
2019-07-30 14:55:00,201.99,202.06,201.94,202.06,1700.0,191.4932,191.5596,191.4458,191.5596,1700.0
2019-07-30 15:00:00,202.06,202.07,201.84,201.87,6253.0,191.5596,191.569,191.351,191.3794,6253.0
2019-07-30 15:05:00,201.83,201.84,201.6,201.61,3976.0,191.3415,191.351,191.1235,191.133,3976.0
2019-07-30 15:10:00,201.61,201.97,201.59,201.94,9355.0,191.133,191.4742,191.114,191.4458,9355.0
2019-07-30 15:15:00,201.94,202.03,201.76,201.8,6104.0,191.4458,191.5311,191.2752,191.3131,6104.0
2019-07-30 15:20:00,201.8,201.83,201.72,201.79,9330.0,191.3131,191.3415,191.2372,191.3036,9330.0
2019-07-30 15:25:00,201.77,201.93,201.76,201.88,10253.0,191.2846,191.4363,191.2752,191.3889,10253.0
2019-07-30 15:30:00,201.86,201.97,201.72,201.97,9336.0,191.37,191.4742,191.2372,191.4742,9336.0
2019-07-30 15:35:00,201.92,201.92,201.76,201.92,8316.0,191.4268,191.4268,191.2752,191.4268,8316.0
2019-07-30 15:40:00,201.9,201.95,201.71,201.77,11140.0,191.4079,191.4553,191.2278,191.2846,11140.0
2019-07-30 15:45:00,201.77,202.13,201.77,202.05,7766.0,191.2846,191.6259,191.2846,191.5501,7766.0
2019-07-30 15:50:00,202.1,202.25,201.87,201.93,19120.0,191.5975,191.7397,191.3794,191.4363,19120.0
2019-07-30 15:55:00,201.93,202.22,201.74,202.16,44134.0,191.4363,191.7113,191.2562,191.6544,44134.0
2019-07-31 09:30:00,208.65,210.0,207.0,207.41,20022.0,197.8071,199.0869,196.2428,196.6315,20022.0
2019-07-31 09:35:00,207.73,208.97,207.5,208.13,8355.0,196.9349,198.1105,196.7169,197.3141,8355.0
2019-07-31 09:40:00,208.4,209.28,208.0,209.28,15863.0,197.5701,198.4044,197.1909,198.4044,15863.0
2019-07-31 09:45:00,209.38,212.4,209.34,211.61,24351.0,198.4992,201.3622,198.4612,200.6133,24351.0
2019-07-31 09:50:00,211.78,212.23,210.56,210.7,10169.0,200.7744,201.2011,199.6178,199.7506,10169.0
2019-07-31 09:55:00,210.8,210.94,210.07,210.17,4554.0,199.8454,199.9781,199.1533,199.2481,4554.0
2019-07-31 10:00:00,210.29,211.08,210.19,210.81,27205.0,199.3619,200.1108,199.2671,199.8549,27205.0
2019-07-31 10:05:00,211.06,211.56,210.84,211.48,7242.0,200.0919,200.5659,199.8833,200.49,7242.0
2019-07-31 10:10:00,211.48,211.61,210.84,211.16,10866.0,200.49,200.6133,199.8833,200.1867,10866.0
2019-07-31 10:15:00,211.38,211.52,211.08,211.47,15186.0,200.3952,200.528,200.1108,200.4806,15186.0
2019-07-31 10:20:00,211.54,211.58,208.0,210.58,56322.0,200.5469,200.5848,197.1909,199.6368,56322.0
2019-07-31 10:25:00,210.8,211.21,210.68,211.12,9960.0,199.8454,200.2341,199.7316,200.1487,9960.0
2019-07-31 10:30:00,211.12,212.05,210.91,211.89,17210.0,200.1487,201.0304,199.9497,200.8787,17210.0
2019-07-31 10:35:00,211.86,212.85,211.86,212.32,21563.0,200.8503,201.7888,200.8503,201.2864,21563.0
2019-07-31 10:40:00,212.38,212.39,211.97,211.98,13383.0,201.3433,201.3527,200.9546,200.9641,13383.0
2019-07-31 10:45:00,212.07,212.43,212.03,212.3,13611.0,201.0494,201.3907,201.0115,201.2674,13611.0
2019-07-31 10:50:00,212.29,212.65,212.11,212.48,14531.0,201.2579,201.5992,201.0873,201.4381,14531.0
2019-07-31 10:55:00,212.53,213.04,212.46,212.78,19534.0,201.4855,201.969,201.4191,201.7225,19534.0
2019-07-31 11:00:00,212.86,213.58,212.76,213.38,19051.0,201.7983,202.4809,201.7035,202.2913,19051.0
2019-07-31 11:05:00,213.43,213.87,213.43,213.68,19031.0,202.3387,202.7558,202.3387,202.5757,19031.0
2019-07-31 11:10:00,213.7,214.12,213.3,213.53,17493.0,202.5947,202.9928,202.2155,202.4335,17493.0
2019-07-31 11:15:00,213.53,213.92,213.35,213.62,13272.0,202.4335,202.8032,202.2629,202.5188,13272.0
2019-07-31 11:20:00,213.5,214.44,213.5,214.42,11078.0,202.4051,203.2962,202.4051,203.2773,11078.0
2019-07-31 11:25:00,214.42,214.69,214.38,214.54,17497.0,203.2773,203.5332,203.2393,203.391,17497.0
2019-07-31 11:30:00,214.53,214.62,214.12,214.34,28733.0,203.3815,203.4669,202.9928,203.2014,28733.0
2019-07-31 11:35:00,214.35,215.12,214.35,215.12,19675.0,203.2109,203.9409,203.2109,203.9409,19675.0
2019-07-31 11:40:00,215.13,215.32,214.93,215.22,17551.0,203.9504,204.1305,203.7608,204.0357,17551.0
2019-07-31 11:45:00,215.26,215.51,214.84,215.29,19963.0,204.0736,204.3106,203.6754,204.102,19963.0
2019-07-31 11:50:00,215.29,215.51,215.06,215.45,11228.0,204.102,204.3106,203.884,204.2537,11228.0
2019-07-31 11:55:00,215.48,216.29,215.23,216.23,26528.0,204.2822,205.0501,204.0452,204.9932,26528.0
2019-07-31 12:00:00,216.17,216.17,215.24,215.57,21421.0,204.9363,204.9363,204.0546,204.3675,21421.0
2019-07-31 12:05:00,215.61,215.77,215.33,215.51,16190.0,204.4054,204.5571,204.14,204.3106,16190.0
2019-07-31 12:10:00,215.53,215.69,215.01,215.41,56379.0,204.3296,204.4813,203.8366,204.2158,56379.0
2019-07-31 12:15:00,215.41,215.81,215.32,215.55,44703.0,204.2158,204.595,204.1305,204.3485,44703.0
2019-07-31 12:20:00,215.53,215.65,214.9,214.99,19929.0,204.3296,204.4433,203.7323,203.8176,19929.0
2019-07-31 12:25:00,214.94,215.14,214.57,214.82,12902.0,203.7702,203.9598,203.4195,203.6565,12902.0
2019-07-31 12:30:00,214.8,215.3,214.73,215.22,13480.0,203.6375,204.1115,203.5711,204.0357,13480.0
2019-07-31 12:35:00,215.26,215.34,214.96,214.96,8000.0,204.0736,204.1494,203.7892,203.7892,8000.0
2019-07-31 12:40:00,214.98,215.57,214.98,215.38,11930.0,203.8082,204.3675,203.8082,204.1874,11930.0
2019-07-31 12:45:00,215.44,215.79,215.42,215.79,15603.0,204.2442,204.5761,204.2253,204.5761,15603.0
2019-07-31 12:50:00,215.83,216.09,215.35,215.56,17830.0,204.614,204.8605,204.1589,204.358,17830.0
2019-07-31 12:55:00,215.56,215.69,215.29,215.55,13023.0,204.358,204.4813,204.102,204.3485,13023.0
2019-07-31 13:00:00,215.47,215.57,215.38,215.45,20298.0,204.2727,204.3675,204.1874,204.2537,20298.0
2019-07-31 13:05:00,215.4,215.53,215.31,215.46,4890.0,204.2063,204.3296,204.121,204.2632,4890.0
2019-07-31 13:10:00,215.4,215.46,215.29,215.41,12650.0,204.2063,204.2632,204.102,204.2158,12650.0
2019-07-31 13:15:00,215.41,215.49,215.29,215.48,8620.0,204.2158,204.2917,204.102,204.2822,8620.0
2019-07-31 13:20:00,215.4,215.48,215.18,215.47,10973.0,204.2063,204.2822,203.9978,204.2727,10973.0
2019-07-31 13:25:00,215.45,215.48,214.98,215.31,10400.0,204.2537,204.2822,203.8082,204.121,10400.0
2019-07-31 13:30:00,215.39,215.66,215.37,215.59,5141.0,204.1968,204.4528,204.1779,204.3865,5141.0
2019-07-31 13:35:00,215.66,215.75,215.43,215.47,5296.0,204.4528,204.5381,204.2348,204.2727,5296.0
2019-07-31 13:40:00,215.47,215.47,215.24,215.41,9878.0,204.2727,204.2727,204.0546,204.2158,9878.0
2019-07-31 13:45:00,215.36,215.57,215.28,215.56,3301.0,204.1684,204.3675,204.0926,204.358,3301.0
2019-07-31 13:50:00,215.56,215.87,215.41,215.71,13623.0,204.358,204.6519,204.2158,204.5002,13623.0
2019-07-31 13:55:00,215.7,216.05,215.64,215.67,8363.0,204.4907,204.8225,204.4339,204.4623,8363.0
2019-07-31 14:00:00,215.86,215.92,215.09,215.63,8318.0,204.6424,204.6993,203.9124,204.4244,8318.0
2019-07-31 14:05:00,215.88,216.24,215.68,215.78,8526.0,204.6614,205.0027,204.4718,204.5666,8526.0
2019-07-31 14:10:00,215.85,216.44,215.85,216.27,8907.0,204.6329,205.1923,204.6329,205.0311,8907.0
2019-07-31 14:15:00,216.29,216.49,215.98,216.47,10908.0,205.0501,205.2397,204.7562,205.2207,10908.0
2019-07-31 14:20:00,216.4,216.57,215.48,215.62,11737.0,205.1544,205.3155,204.2822,204.4149,11737.0
2019-07-31 14:25:00,215.67,215.95,215.66,215.95,12056.0,204.4623,204.7277,204.4528,204.7277,12056.0
2019-07-31 14:30:00,216.01,216.4,215.9,216.4,11682.0,204.7846,205.1544,204.6803,205.1544,11682.0
2019-07-31 14:35:00,216.4,216.65,215.65,216.24,20111.0,205.1544,205.3914,204.4433,205.0027,20111.0
2019-07-31 14:40:00,216.05,216.74,215.89,215.9,43884.0,204.8225,205.4767,204.6709,204.6803,43884.0
2019-07-31 14:45:00,215.87,215.88,213.72,213.72,19499.0,204.6519,204.6614,202.6136,202.6136,19499.0
2019-07-31 14:50:00,214.03,214.04,212.44,212.45,22058.0,202.9075,202.917,201.4001,201.4096,22058.0
2019-07-31 14:55:00,212.64,214.0,212.5,213.65,19375.0,201.5898,202.8791,201.457,202.5473,19375.0
2019-07-31 15:00:00,213.73,214.51,212.32,214.09,25150.0,202.6231,203.3626,201.2864,202.9644,25150.0
2019-07-31 15:05:00,214.3,215.15,214.29,214.68,16417.0,203.1635,203.9693,203.154,203.5237,16417.0
2019-07-31 15:10:00,214.56,214.65,214.12,214.28,12381.0,203.41,203.4953,202.9928,203.1445,12381.0
2019-07-31 15:15:00,214.53,214.62,213.71,213.87,15136.0,203.3815,203.4669,202.6042,202.7558,15136.0
2019-07-31 15:20:00,213.9,214.41,213.8,214.06,18815.0,202.7843,203.2678,202.6895,202.936,18815.0
2019-07-31 15:25:00,214.15,215.15,214.15,214.9,12367.0,203.0213,203.9693,203.0213,203.7323,12367.0
2019-07-31 15:30:00,214.81,214.85,214.21,214.21,15172.0,203.647,203.6849,203.0782,203.0782,15172.0
2019-07-31 15:35:00,214.05,214.71,214.05,214.55,19167.0,202.9265,203.5522,202.9265,203.4005,19167.0
2019-07-31 15:40:00,214.61,215.45,214.61,215.45,41007.0,203.4574,204.2537,203.4574,204.2537,41007.0
2019-07-31 15:45:00,215.47,216.1,215.39,215.86,55635.0,204.2727,204.87,204.1968,204.6424,55635.0
2019-07-31 15:50:00,215.78,215.78,214.93,215.39,86251.0,204.5666,204.5666,203.7608,204.1968,86251.0
2019-07-31 15:55:00,215.38,215.46,214.15,214.36,108902.0,204.1874,204.2632,203.0213,203.2204,108902.0
2019-08-01 09:30:00,212.89,217.44,212.13,215.8,34128.0,201.8268,206.1403,201.1063,204.5855,34128.0
2019-08-01 09:35:00,215.87,219.1,215.81,218.51,18819.0,204.6519,207.714,204.595,207.1547,18819.0
2019-08-01 09:40:00,218.43,218.5,217.66,218.08,11869.0,207.0789,207.1452,206.3489,206.7471,11869.0
2019-08-01 09:45:00,218.11,218.88,217.82,218.88,16728.0,206.7755,207.5055,206.5006,207.5055,16728.0
2019-08-01 09:50:00,218.46,219.75,218.46,219.64,12934.0,207.1073,208.3303,207.1073,208.226,12934.0
2019-08-01 09:55:00,219.38,220.68,219.25,220.41,14848.0,207.9795,209.2119,207.8563,208.956,14848.0
2019-08-01 10:00:00,220.0,220.29,218.76,219.08,6142.0,208.5673,208.8422,207.3917,207.6951,6142.0
2019-08-01 10:05:00,219.08,219.57,218.84,219.29,11842.0,207.6951,208.1596,207.4676,207.8942,11842.0
2019-08-01 10:10:00,219.14,220.12,218.29,220.12,24872.0,207.752,208.681,206.9461,208.681,24872.0
2019-08-01 10:15:00,220.12,220.25,219.85,219.85,30441.0,208.681,208.8043,208.4251,208.4251,30441.0
2019-08-01 10:20:00,219.88,219.9,219.35,219.82,8004.0,208.4535,208.4725,207.9511,208.3966,8004.0
2019-08-01 10:25:00,219.89,220.0,219.15,219.34,8354.0,208.463,208.5673,207.7615,207.9416,8354.0
2019-08-01 10:30:00,219.43,220.0,219.4,219.78,6175.0,208.0269,208.5673,207.9985,208.3587,6175.0
2019-08-01 10:35:00,219.89,219.94,219.72,219.76,2600.0,208.463,208.5104,208.3018,208.3398,2600.0
2019-08-01 10:40:00,219.69,219.96,219.57,219.73,4126.0,208.2734,208.5294,208.1596,208.3113,4126.0
2019-08-01 10:45:00,219.82,219.99,219.54,219.54,3281.0,208.3966,208.5578,208.1312,208.1312,3281.0
2019-08-01 10:50:00,219.32,219.46,218.62,219.37,13093.0,207.9226,208.0553,207.259,207.97,13093.0
2019-08-01 10:55:00,219.32,219.41,219.16,219.38,7386.0,207.9226,208.0079,207.7709,207.9795,7386.0
2019-08-01 11:00:00,219.32,219.92,219.28,219.69,8235.0,207.9226,208.4914,207.8847,208.2734,8235.0
2019-08-01 11:05:00,219.59,219.65,219.39,219.65,4300.0,208.1786,208.2355,207.989,208.2355,4300.0
2019-08-01 11:10:00,219.55,219.61,219.43,219.43,4491.0,208.1407,208.1975,208.0269,208.0269,4491.0
2019-08-01 11:15:00,219.51,219.66,219.51,219.66,4558.0,208.1027,208.2449,208.1027,208.2449,4558.0
2019-08-01 11:20:00,219.63,219.76,219.53,219.75,8509.0,208.2165,208.3398,208.1217,208.3303,8509.0
2019-08-01 11:25:00,219.8,219.97,219.74,219.84,4041.0,208.3777,208.5388,208.3208,208.4156,4041.0
2019-08-01 11:30:00,219.99,219.99,219.79,219.93,4143.0,208.5578,208.5578,208.3682,208.5009,4143.0
2019-08-01 11:35:00,219.86,219.93,219.1,219.1,6431.0,208.4346,208.5009,207.714,207.714,6431.0
2019-08-01 11:40:00,219.13,219.16,218.99,219.08,6789.0,207.7425,207.7709,207.6098,207.6951,6789.0
2019-08-01 11:45:00,219.09,219.25,219.08,219.08,3740.0,207.7046,207.8563,207.6951,207.6951,3740.0
2019-08-01 11:50:00,219.11,219.11,218.69,218.71,4383.0,207.7235,207.7235,207.3254,207.3443,4383.0
2019-08-01 11:55:00,218.63,218.71,218.46,218.46,7388.0,207.2685,207.3443,207.1073,207.1073,7388.0
2019-08-01 12:00:00,218.43,218.43,218.33,218.39,2986.0,207.0789,207.0789,206.9841,207.0409,2986.0
2019-08-01 12:05:00,218.36,218.8,218.35,218.64,5572.0,207.0125,207.4296,207.003,207.278,5572.0
2019-08-01 12:10:00,218.68,218.78,218.57,218.67,3200.0,207.3159,207.4107,207.2116,207.3064,3200.0
2019-08-01 12:15:00,218.68,218.78,218.62,218.62,3620.0,207.3159,207.4107,207.259,207.259,3620.0
2019-08-01 12:20:00,218.62,219.13,218.62,218.94,10280.0,207.259,207.7425,207.259,207.5624,10280.0
2019-08-01 12:25:00,218.97,218.98,218.82,218.84,3547.0,207.5908,207.6003,207.4486,207.4676,3547.0
2019-08-01 12:30:00,218.9,219.02,218.86,218.93,3800.0,207.5244,207.6382,207.4865,207.5529,3800.0
2019-08-01 12:35:00,218.98,219.08,218.94,219.08,3442.0,207.6003,207.6951,207.5624,207.6951,3442.0
2019-08-01 12:40:00,219.16,219.16,218.98,219.05,98831.0,207.7709,207.7709,207.6003,207.6666,98831.0
2019-08-01 12:45:00,219.14,219.14,218.89,218.89,2882.0,207.752,207.752,207.515,207.515,2882.0
2019-08-01 12:50:00,218.89,218.89,218.67,218.76,16106.0,207.515,207.515,207.3064,207.3917,16106.0
2019-08-01 12:55:00,218.76,218.77,218.27,218.29,8257.0,207.3917,207.4012,206.9272,206.9461,8257.0
2019-08-01 13:00:00,218.26,218.41,217.92,217.96,3700.0,206.9177,207.0599,206.5954,206.6333,3700.0
2019-08-01 13:05:00,217.94,217.97,217.76,217.83,9300.0,206.6143,206.6428,206.4437,206.51,9300.0
2019-08-01 13:10:00,217.89,218.84,217.84,218.72,12902.0,206.5669,207.4676,206.5195,207.3538,12902.0
2019-08-01 13:15:00,218.65,218.74,218.59,218.66,1336.0,207.2874,207.3728,207.2306,207.2969,1336.0
2019-08-01 13:20:00,218.76,218.9,218.76,218.85,2293.0,207.3917,207.5244,207.3917,207.477,2293.0
2019-08-01 13:25:00,218.88,218.98,216.85,216.86,12317.0,207.5055,207.6003,205.581,205.5905,12317.0
2019-08-01 13:30:00,216.66,217.34,216.56,216.72,6727.0,205.4008,206.0455,205.306,205.4577,6727.0
2019-08-01 13:35:00,216.56,217.13,216.56,216.9,14930.0,205.306,205.8464,205.306,205.6284,14930.0
2019-08-01 13:40:00,216.82,217.32,216.24,216.95,12212.0,205.5525,206.0266,205.0027,205.6758,12212.0
2019-08-01 13:45:00,216.83,217.75,216.81,217.46,35475.0,205.562,206.4342,205.5431,206.1593,35475.0
2019-08-01 13:50:00,217.51,217.94,216.69,216.7,10376.0,206.2067,206.6143,205.4293,205.4388,10376.0
2019-08-01 13:55:00,216.84,217.8,216.77,217.71,9784.0,205.5715,206.4816,205.5051,206.3963,9784.0
2019-08-01 14:00:00,217.76,217.79,216.92,217.03,4918.0,206.4437,206.4721,205.6473,205.7516,4918.0
2019-08-01 14:05:00,216.88,217.14,216.83,217.07,6002.0,205.6094,205.8559,205.562,205.7895,6002.0
2019-08-01 14:10:00,216.9,217.17,216.28,217.17,10512.0,205.6284,205.8843,205.0406,205.8843,10512.0
2019-08-01 14:15:00,217.39,217.5,217.04,217.5,5583.0,206.0929,206.1972,205.7611,206.1972,5583.0
2019-08-01 14:20:00,217.61,217.61,216.58,216.88,14201.0,206.3015,206.3015,205.325,205.6094,14201.0
2019-08-01 14:25:00,216.97,217.18,216.64,217.03,3502.0,205.6947,205.8938,205.3819,205.7516,3502.0
2019-08-01 14:30:00,217.06,217.43,216.99,217.43,5409.0,205.7801,206.1308,205.7137,206.1308,5409.0
2019-08-01 14:35:00,217.3,217.41,216.93,216.94,10053.0,206.0076,206.1119,205.6568,205.6663,10053.0
2019-08-01 14:40:00,216.82,216.92,216.23,216.3,4606.0,205.5525,205.6473,204.9932,205.0596,4606.0
2019-08-01 14:45:00,216.2,217.19,216.2,217.19,4800.0,204.9648,205.9033,204.9648,205.9033,4800.0
2019-08-01 14:50:00,217.3,218.05,217.3,217.91,8797.0,206.0076,206.7186,206.0076,206.5859,8797.0
2019-08-01 14:55:00,217.57,217.59,217.12,217.12,4217.0,206.2636,206.2825,205.8369,205.8369,4217.0
2019-08-01 15:00:00,217.15,217.5,216.71,217.26,6100.0,205.8654,206.1972,205.4483,205.9697,6100.0
2019-08-01 15:05:00,217.36,217.36,216.87,216.87,6682.0,206.0645,206.0645,205.5999,205.5999,6682.0
2019-08-01 15:10:00,216.86,217.24,216.74,217.02,7700.0,205.5905,205.9507,205.4767,205.7421,7700.0
2019-08-01 15:15:00,216.96,217.79,216.89,217.67,6831.0,205.6853,206.4721,205.6189,206.3584,6831.0
2019-08-01 15:20:00,217.59,217.82,217.42,217.82,6843.0,206.2825,206.5006,206.1214,206.5006,6843.0
2019-08-01 15:25:00,217.74,217.94,217.52,217.66,7000.0,206.4247,206.6143,206.2162,206.3489,7000.0
2019-08-01 15:30:00,217.56,217.56,216.71,216.79,14706.0,206.2541,206.2541,205.4483,205.5241,14706.0
2019-08-01 15:35:00,216.9,217.35,216.83,217.32,10023.0,205.6284,206.055,205.562,206.0266,10023.0
2019-08-01 15:40:00,217.38,217.39,216.8,217.0,8941.0,206.0834,206.0929,205.5336,205.7232,8941.0
2019-08-01 15:45:00,217.1,217.23,216.79,216.8,13421.0,205.818,205.9412,205.5241,205.5336,13421.0
2019-08-01 15:50:00,216.66,216.71,216.0,216.01,28427.0,205.4008,205.4483,204.7751,204.7846,28427.0
2019-08-01 15:55:00,216.12,216.47,215.9,216.07,65769.0,204.8889,205.2207,204.6803,204.8415,65769.0
2019-08-02 09:30:00,215.89,216.59,215.5,216.33,13780.0,204.6709,205.3345,204.3011,205.088,13780.0
2019-08-02 09:35:00,216.0,216.0,215.3,215.69,3800.0,204.7751,204.7751,204.1115,204.4813,3800.0
2019-08-02 09:40:00,215.48,215.53,215.0,215.35,7290.0,204.2822,204.3296,203.8271,204.1589,7290.0
2019-08-02 09:45:00,215.19,215.2,214.07,214.07,10228.0,204.0072,204.0167,202.9454,202.9454,10228.0
2019-08-02 09:50:00,214.18,214.9,214.14,214.7,2335.0,203.0497,203.7323,203.0118,203.5427,2335.0
2019-08-02 09:55:00,214.71,215.32,214.55,215.21,4126.0,203.5522,204.1305,203.4005,204.0262,4126.0
2019-08-02 10:00:00,215.24,215.88,214.99,214.99,3200.0,204.0546,204.6614,203.8176,203.8176,3200.0
2019-08-02 10:05:00,214.99,215.18,214.47,214.61,6813.0,203.8176,203.9978,203.3247,203.4574,6813.0
2019-08-02 10:10:00,214.56,214.66,214.37,214.43,6544.0,203.41,203.5048,203.2299,203.2867,6544.0
2019-08-02 10:15:00,214.48,214.48,213.96,213.97,5506.0,203.3341,203.3341,202.8412,202.8506,5506.0
2019-08-02 10:20:00,213.97,214.48,213.83,214.48,5645.0,202.8506,203.3341,202.7179,203.3341,5645.0
2019-08-02 10:25:00,214.41,214.78,214.41,214.73,2768.0,203.2678,203.6185,203.2678,203.5711,2768.0
2019-08-02 10:30:00,214.73,214.73,213.77,213.84,8439.0,203.5711,203.5711,202.661,202.7274,8439.0
2019-08-02 10:35:00,213.98,213.98,213.38,213.46,6443.0,202.8601,202.8601,202.2913,202.3671,6443.0
2019-08-02 10:40:00,213.44,213.49,213.11,213.18,7112.0,202.3482,202.3956,202.0353,202.1017,7112.0
2019-08-02 10:45:00,213.28,213.39,212.81,212.85,3700.0,202.1965,202.3008,201.7509,201.7888,3700.0
2019-08-02 10:50:00,212.91,212.91,212.02,212.24,10252.0,201.8457,201.8457,201.002,201.2105,10252.0
2019-08-02 10:55:00,212.35,212.56,212.11,212.26,8442.0,201.3148,201.5139,201.0873,201.2295,8442.0
2019-08-02 11:00:00,212.26,212.48,212.14,212.31,4550.0,201.2295,201.4381,201.1157,201.2769,4550.0
2019-08-02 11:05:00,212.21,212.44,212.15,212.28,3932.0,201.1821,201.4001,201.1252,201.2485,3932.0
2019-08-02 11:10:00,212.35,212.58,212.12,212.31,7838.0,201.3148,201.5329,201.0968,201.2769,7838.0
2019-08-02 11:15:00,212.31,212.69,212.26,212.51,5100.0,201.2769,201.6372,201.2295,201.4665,5100.0
2019-08-02 11:20:00,212.32,212.32,211.91,211.95,7418.0,201.2864,201.2864,200.8977,200.9356,7418.0
2019-08-02 11:25:00,211.9,212.67,211.9,212.49,29772.0,200.8882,201.6182,200.8882,201.4476,29772.0
2019-08-02 11:30:00,212.51,212.99,212.51,212.86,6379.0,201.4665,201.9216,201.4665,201.7983,6379.0
2019-08-02 11:35:00,212.79,213.04,212.67,212.82,3409.0,201.732,201.969,201.6182,201.7604,3409.0
2019-08-02 11:40:00,212.91,212.91,212.53,212.61,5019.0,201.8457,201.8457,201.4855,201.5613,5019.0
2019-08-02 11:45:00,212.75,212.91,212.54,212.91,4200.0,201.694,201.8457,201.495,201.8457,4200.0
2019-08-02 11:50:00,212.85,213.34,212.69,213.34,5500.0,201.7888,202.2534,201.6372,202.2534,5500.0
2019-08-02 11:55:00,213.29,213.75,213.29,213.72,4458.0,202.206,202.6421,202.206,202.6136,4458.0
2019-08-02 12:00:00,213.8,213.96,213.75,213.77,3300.0,202.6895,202.8412,202.6421,202.661,3300.0
2019-08-02 12:05:00,213.73,213.73,213.16,213.55,9020.0,202.6231,202.6231,202.0827,202.4525,9020.0
2019-08-02 12:10:00,213.53,213.6,213.47,213.57,2225.0,202.4335,202.4999,202.3766,202.4714,2225.0
2019-08-02 12:15:00,213.93,214.26,213.77,214.26,8336.0,202.8127,203.1256,202.661,203.1256,8336.0
2019-08-02 12:20:00,214.37,214.41,214.16,214.17,3732.0,203.2299,203.2678,203.0308,203.0402,3732.0
2019-08-02 12:25:00,214.17,214.66,214.16,214.58,2013.0,203.0402,203.5048,203.0308,203.4289,2013.0
2019-08-02 12:30:00,214.63,214.63,214.26,214.55,4004.0,203.4763,203.4763,203.1256,203.4005,4004.0
2019-08-02 12:35:00,214.47,214.62,214.41,214.61,3093.0,203.3247,203.4669,203.2678,203.4574,3093.0
2019-08-02 12:40:00,214.5,214.54,214.17,214.52,2978.0,203.3531,203.391,203.0402,203.3721,2978.0
2019-08-02 12:45:00,214.51,214.51,214.04,214.05,2300.0,203.3626,203.3626,202.917,202.9265,2300.0
2019-08-02 12:50:00,214.09,214.1,213.82,213.82,2908.0,202.9644,202.9739,202.7084,202.7084,2908.0
2019-08-02 12:55:00,213.71,213.71,213.33,213.33,1400.0,202.6042,202.6042,202.2439,202.2439,1400.0
2019-08-02 13:00:00,213.22,213.26,213.02,213.16,4200.0,202.1396,202.1775,201.95,202.0827,4200.0
2019-08-02 13:05:00,212.99,213.15,212.92,213.04,3000.0,201.9216,202.0733,201.8552,201.969,3000.0
2019-08-02 13:10:00,213.06,213.07,212.79,212.92,2500.0,201.9879,201.9974,201.732,201.8552,2500.0
2019-08-02 13:15:00,213.08,213.29,213.06,213.07,4228.0,202.0069,202.206,201.9879,201.9974,4228.0
2019-08-02 13:20:00,213.1,213.26,212.78,212.78,3495.0,202.0259,202.1775,201.7225,201.7225,3495.0
2019-08-02 13:25:00,212.87,212.93,212.75,212.86,2700.0,201.8078,201.8647,201.694,201.7983,2700.0
2019-08-02 13:30:00,212.88,212.93,212.57,212.57,5366.0,201.8173,201.8647,201.5234,201.5234,5366.0
2019-08-02 13:35:00,212.54,212.61,212.44,212.61,2333.0,201.495,201.5613,201.4001,201.5613,2333.0
2019-08-02 13:40:00,212.64,212.95,212.63,212.83,4196.0,201.5898,201.8836,201.5803,201.7699,4196.0
2019-08-02 13:45:00,212.81,213.03,212.79,212.89,2400.0,201.7509,201.9595,201.732,201.8268,2400.0
2019-08-02 13:50:00,212.76,212.97,212.71,212.94,3592.0,201.7035,201.9026,201.6561,201.8742,3592.0
2019-08-02 13:55:00,212.92,212.98,212.81,212.81,3702.0,201.8552,201.9121,201.7509,201.7509,3702.0
2019-08-02 14:00:00,212.84,212.92,212.73,212.9,3910.0,201.7794,201.8552,201.6751,201.8362,3910.0
2019-08-02 14:05:00,213.03,213.26,213.03,213.16,1439.0,201.9595,202.1775,201.9595,202.0827,1439.0
2019-08-02 14:10:00,213.14,213.71,213.09,213.67,3939.0,202.0638,202.6042,202.0164,202.5662,3939.0
2019-08-02 14:15:00,213.62,213.76,213.4,213.52,4000.0,202.5188,202.6516,202.3103,202.424,4000.0
2019-08-02 14:20:00,213.58,213.92,213.58,213.88,1700.0,202.4809,202.8032,202.4809,202.7653,1700.0
2019-08-02 14:25:00,213.99,213.99,213.76,213.82,4700.0,202.8696,202.8696,202.6516,202.7084,4700.0
2019-08-02 14:30:00,213.77,213.9,213.65,213.77,3600.0,202.661,202.7843,202.5473,202.661,3600.0
2019-08-02 14:35:00,213.68,214.06,213.65,214.05,2966.0,202.5757,202.936,202.5473,202.9265,2966.0
2019-08-02 14:40:00,213.97,214.0,213.72,213.93,3500.0,202.8506,202.8791,202.6136,202.8127,3500.0
2019-08-02 14:45:00,213.85,214.09,213.82,213.82,4111.0,202.7369,202.9644,202.7084,202.7084,4111.0
2019-08-02 14:50:00,213.92,213.96,213.73,213.85,2494.0,202.8032,202.8412,202.6231,202.7369,2494.0
2019-08-02 14:55:00,213.8,213.83,213.62,213.83,3043.0,202.6895,202.7179,202.5188,202.7179,3043.0
2019-08-02 15:00:00,213.88,213.97,213.81,213.96,4154.0,202.7653,202.8506,202.699,202.8412,4154.0
2019-08-02 15:05:00,214.04,214.09,213.52,213.58,5491.0,202.917,202.9644,202.424,202.4809,5491.0
2019-08-02 15:10:00,213.62,213.64,213.24,213.24,5474.0,202.5188,202.5378,202.1586,202.1586,5474.0
2019-08-02 15:15:00,213.28,213.54,213.19,213.5,5254.0,202.1965,202.443,202.1112,202.4051,5254.0
2019-08-02 15:20:00,213.55,214.28,213.55,214.28,4046.0,202.4525,203.1445,202.4525,203.1445,4046.0
2019-08-02 15:25:00,214.28,214.62,214.24,214.44,10640.0,203.1445,203.4669,203.1066,203.2962,10640.0
2019-08-02 15:30:00,214.57,214.66,214.43,214.54,5301.0,203.4195,203.5048,203.2867,203.391,5301.0
2019-08-02 15:35:00,214.53,215.46,214.51,215.03,8627.0,203.3815,204.2632,203.3626,203.8556,8627.0
2019-08-02 15:40:00,215.03,215.17,214.78,214.81,8452.0,203.8556,203.9883,203.6185,203.647,8452.0
2019-08-02 15:45:00,214.86,215.01,214.56,214.56,27860.0,203.6944,203.8366,203.41,203.41,27860.0
2019-08-02 15:50:00,214.57,214.6,214.11,214.11,17289.0,203.4195,203.4479,202.9834,202.9834,17289.0
2019-08-02 15:55:00,214.1,214.67,213.92,214.4,66380.0,202.9739,203.5143,202.8032,203.2583,66380.0
2019-08-05 09:30:00,212.22,212.22,208.1,209.16,8171.0,201.1916,201.1916,197.2857,198.2906,8171.0
2019-08-05 09:35:00,209.3,210.46,208.96,209.37,6192.0,198.4233,199.523,198.101,198.4897,6192.0
2019-08-05 09:40:00,209.32,209.46,207.39,207.92,11404.0,198.4423,198.575,196.6126,197.115,11404.0
2019-08-05 09:45:00,208.09,208.33,207.17,207.44,11737.0,197.2762,197.5037,196.404,196.66,11737.0
2019-08-05 09:50:00,207.33,207.94,207.05,207.67,9972.0,196.5557,197.134,196.2903,196.878,9972.0
2019-08-05 09:55:00,207.76,207.85,207.03,207.35,19703.0,196.9634,197.0487,196.2713,196.5747,19703.0
2019-08-05 10:00:00,207.35,207.43,206.46,206.64,5747.0,196.5747,196.6505,195.7309,195.9016,5747.0
2019-08-05 10:05:00,206.47,206.52,205.83,206.01,6278.0,195.7404,195.7878,195.1337,195.3043,6278.0
2019-08-05 10:10:00,206.25,206.25,205.69,205.97,3605.0,195.5318,195.5318,195.0009,195.2664,3605.0
2019-08-05 10:15:00,205.96,205.96,205.29,205.31,6251.0,195.2569,195.2569,194.6217,194.6407,6251.0
2019-08-05 10:20:00,205.46,205.97,205.3,205.71,3300.0,194.7829,195.2664,194.6312,195.0199,3300.0
2019-08-05 10:25:00,205.57,205.93,205.47,205.83,4500.0,194.8872,195.2285,194.7924,195.1337,4500.0
2019-08-05 10:30:00,205.81,206.17,205.64,205.84,6261.0,195.1147,195.456,194.9535,195.1431,6261.0
2019-08-05 10:35:00,205.9,206.03,205.3,205.33,6615.0,195.2,195.3233,194.6312,194.6596,6615.0
2019-08-05 10:40:00,205.41,205.52,205.02,205.13,4764.0,194.7355,194.8398,194.3657,194.47,4764.0
2019-08-05 10:45:00,205.25,205.25,204.79,204.99,12001.0,194.5838,194.5838,194.1477,194.3373,12001.0
2019-08-05 10:50:00,204.79,205.44,204.79,205.05,5156.0,194.1477,194.7639,194.1477,194.3942,5156.0
2019-08-05 10:55:00,205.08,205.65,204.99,205.46,11234.0,194.4226,194.963,194.3373,194.7829,11234.0
2019-08-05 11:00:00,205.51,205.75,205.4,205.43,4700.0,194.8303,195.0578,194.726,194.7544,4700.0
2019-08-05 11:05:00,205.45,206.05,205.27,205.77,4908.0,194.7734,195.3422,194.6028,195.0768,4908.0
2019-08-05 11:10:00,205.84,206.47,205.77,206.41,4300.0,195.1431,195.7404,195.0768,195.6835,4300.0
2019-08-05 11:15:00,206.25,206.25,205.73,205.91,7238.0,195.5318,195.5318,195.0388,195.2095,7238.0
2019-08-05 11:20:00,205.87,206.18,205.75,205.82,6784.0,195.1716,195.4655,195.0578,195.1242,6784.0
2019-08-05 11:25:00,205.85,206.0,205.49,205.57,5000.0,195.1526,195.2948,194.8113,194.8872,5000.0
2019-08-05 11:30:00,205.59,205.59,204.23,205.0,23591.0,194.9061,194.9061,193.6168,194.3468,23591.0
2019-08-05 11:35:00,204.81,204.94,204.61,204.73,4624.0,194.1667,194.2899,193.9771,194.0908,4624.0
2019-08-05 11:40:00,204.6,204.73,204.29,204.29,5600.0,193.9676,194.0908,193.6737,193.6737,5600.0
2019-08-05 11:45:00,204.32,204.42,204.21,204.38,7951.0,193.7021,193.7969,193.5978,193.759,7951.0
2019-08-05 11:50:00,204.46,204.5,203.99,204.01,12420.0,193.8348,193.8728,193.3893,193.4082,12420.0
2019-08-05 11:55:00,204.02,204.09,203.22,203.22,8446.0,193.4177,193.4841,192.6593,192.6593,8446.0
2019-08-05 12:00:00,203.34,203.35,202.5,202.72,12260.0,192.773,192.7825,191.9767,192.1853,12260.0
2019-08-05 12:05:00,202.68,202.8,202.38,202.38,8292.0,192.1473,192.2611,191.8629,191.8629,8292.0
2019-08-05 12:10:00,202.38,202.46,202.06,202.13,6698.0,191.8629,191.9388,191.5596,191.6259,6698.0
2019-08-05 12:15:00,202.13,202.28,201.91,202.28,8731.0,191.6259,191.7681,191.4174,191.7681,8731.0
2019-08-05 12:20:00,202.29,202.91,202.28,202.88,9732.0,191.7776,192.3654,191.7681,192.337,9732.0
2019-08-05 12:25:00,202.93,203.14,202.3,202.4,8433.0,192.3844,192.5834,191.7871,191.8819,8433.0
2019-08-05 12:30:00,202.41,202.6,202.22,202.4,10432.0,191.8914,192.0715,191.7113,191.8819,10432.0
2019-08-05 12:35:00,202.38,202.48,202.18,202.38,21085.0,191.8629,191.9577,191.6733,191.8629,21085.0
2019-08-05 12:40:00,202.38,202.42,202.03,202.14,13316.0,191.8629,191.9009,191.5311,191.6354,13316.0
2019-08-05 12:45:00,202.2,202.29,201.92,202.0,16097.0,191.6923,191.7776,191.4268,191.5027,16097.0
2019-08-05 12:50:00,202.0,202.13,201.83,201.89,5636.0,191.5027,191.6259,191.3415,191.3984,5636.0
2019-08-05 12:55:00,201.97,201.97,201.37,201.89,8898.0,191.4742,191.4742,190.9054,191.3984,8898.0
2019-08-05 13:00:00,201.85,202.52,201.77,202.38,20963.0,191.3605,191.9957,191.2846,191.8629,20963.0
2019-08-05 13:05:00,202.33,203.23,202.32,203.15,4501.0,191.8155,192.6688,191.8061,192.5929,4501.0
2019-08-05 13:10:00,203.14,203.66,203.14,203.36,2900.0,192.5834,193.0764,192.5834,192.792,2900.0
2019-08-05 13:15:00,203.5,203.66,203.34,203.45,4429.0,192.9247,193.0764,192.773,192.8773,4429.0
2019-08-05 13:20:00,203.55,203.75,203.46,203.54,1606.0,192.9721,193.1617,192.8868,192.9627,1606.0
2019-08-05 13:25:00,203.8,203.8,203.31,203.31,3424.0,193.2091,193.2091,192.7446,192.7446,3424.0
2019-08-05 13:30:00,203.28,203.46,203.06,203.33,3967.0,192.7162,192.8868,192.5076,192.7636,3967.0
2019-08-05 13:35:00,203.3,203.89,203.3,203.89,1206.0,192.7351,193.2945,192.7351,193.2945,1206.0
2019-08-05 13:40:00,203.9,203.9,202.98,203.08,5061.0,193.3039,193.3039,192.4318,192.5266,5061.0
2019-08-05 13:45:00,203.0,203.1,202.81,203.09,3101.0,192.4507,192.5455,192.2706,192.536,3101.0
2019-08-05 13:50:00,202.96,202.96,202.58,202.66,5186.0,192.4128,192.4128,192.0525,192.1284,5186.0
2019-08-05 13:55:00,202.56,202.69,202.51,202.52,3402.0,192.0336,192.1568,191.9862,191.9957,3402.0
2019-08-05 14:00:00,202.45,202.83,202.4,202.79,6400.0,191.9293,192.2896,191.8819,192.2516,6400.0
2019-08-05 14:05:00,202.68,202.95,202.64,202.8,2350.0,192.1473,192.4033,192.1094,192.2611,2350.0
2019-08-05 14:10:00,202.67,203.01,202.61,202.81,3393.0,192.1379,192.4602,192.081,192.2706,3393.0
2019-08-05 14:15:00,202.73,202.85,202.57,202.67,4288.0,192.1947,192.3085,192.0431,192.1379,4288.0
2019-08-05 14:20:00,202.73,202.74,202.21,202.36,4800.0,192.1947,192.2042,191.7018,191.844,4800.0
2019-08-05 14:25:00,202.36,202.36,201.93,202.17,5789.0,191.844,191.844,191.4363,191.6638,5789.0
2019-08-05 14:30:00,202.17,202.17,201.74,202.1,5121.0,191.6638,191.6638,191.2562,191.5975,5121.0
2019-08-05 14:35:00,202.23,202.51,202.14,202.27,8303.0,191.7207,191.9862,191.6354,191.7587,8303.0
2019-08-05 14:40:00,202.22,202.35,201.66,201.67,6569.0,191.7113,191.8345,191.1804,191.1898,6569.0
2019-08-05 14:45:00,201.62,202.15,201.57,201.88,4549.0,191.1424,191.6449,191.095,191.3889,4549.0
2019-08-05 14:50:00,201.68,201.95,201.35,201.35,3904.0,191.1993,191.4553,190.8865,190.8865,3904.0
2019-08-05 14:55:00,201.4,201.52,201.09,201.51,5000.0,190.9339,191.0476,190.64,191.0381,5000.0
2019-08-05 15:00:00,201.37,201.68,201.08,201.19,10264.0,190.9054,191.1993,190.6305,190.7348,10264.0
2019-08-05 15:05:00,201.14,201.22,200.65,200.83,6700.0,190.6874,190.7632,190.2228,190.3935,6700.0
2019-08-05 15:10:00,200.88,202.25,200.88,202.25,7485.0,190.4409,191.7397,190.4409,191.7397,7485.0
2019-08-05 15:15:00,202.13,202.69,201.75,202.58,7700.0,191.6259,192.1568,191.2657,192.0525,7700.0
2019-08-05 15:20:00,202.8,202.96,202.51,202.63,11375.0,192.2611,192.4128,191.9862,192.0999,11375.0
2019-08-05 15:25:00,202.62,202.99,202.51,202.51,10224.0,192.0905,192.4412,191.9862,191.9862,10224.0
2019-08-05 15:30:00,202.55,203.28,202.11,203.0,13284.0,192.0241,192.7162,191.607,192.4507,13284.0
2019-08-05 15:35:00,202.98,203.56,202.87,203.4,9601.0,192.4318,192.9816,192.3275,192.8299,9601.0
2019-08-05 15:40:00,203.47,203.8,203.25,203.45,17298.0,192.8963,193.2091,192.6877,192.8773,17298.0
2019-08-05 15:45:00,203.5,203.51,202.88,203.06,27613.0,192.9247,192.9342,192.337,192.5076,27613.0
2019-08-05 15:50:00,203.03,203.38,202.66,203.08,49250.0,192.4792,192.811,192.1284,192.5266,49250.0
2019-08-05 15:55:00,203.13,203.38,202.68,202.75,78297.0,192.574,192.811,192.1473,192.2137,78297.0
2019-08-06 09:30:00,204.02,205.91,203.02,204.55,14493.0,193.4177,195.2095,192.4697,193.9202,14493.0
2019-08-06 09:35:00,204.36,204.68,204.15,204.37,6404.0,193.74,194.0434,193.541,193.7495,6404.0
2019-08-06 09:40:00,204.34,204.95,204.19,204.69,6167.0,193.7211,194.2994,193.5789,194.0529,6167.0
2019-08-06 09:45:00,204.51,204.6,203.81,204.21,6630.0,193.8822,193.9676,193.2186,193.5978,6630.0
2019-08-06 09:50:00,204.08,204.45,203.82,204.03,4750.0,193.4746,193.8254,193.2281,193.4272,4750.0
2019-08-06 09:55:00,204.13,205.07,204.07,204.94,6888.0,193.522,194.4131,193.4651,194.2899,6888.0
2019-08-06 10:00:00,205.04,206.17,205.03,206.06,2700.0,194.3847,195.456,194.3752,195.3517,2700.0
2019-08-06 10:05:00,205.74,206.13,205.55,205.55,3300.0,195.0483,195.4181,194.8682,194.8682,3300.0
2019-08-06 10:10:00,205.55,205.55,204.63,204.75,4120.0,194.8682,194.8682,193.996,194.1098,4120.0
2019-08-06 10:15:00,204.61,204.74,204.29,204.73,4040.0,193.9771,194.1003,193.6737,194.0908,4040.0
2019-08-06 10:20:00,204.49,204.83,204.49,204.69,2759.0,193.8633,194.1856,193.8633,194.0529,2759.0
2019-08-06 10:25:00,205.03,205.14,204.84,204.84,4360.0,194.3752,194.4795,194.1951,194.1951,4360.0
2019-08-06 10:30:00,204.54,205.25,204.53,205.16,2924.0,193.9107,194.5838,193.9012,194.4985,2924.0
2019-08-06 10:35:00,205.06,205.62,205.04,205.61,2016.0,194.4037,194.9346,194.3847,194.9251,2016.0
2019-08-06 10:40:00,205.63,205.69,205.23,205.35,4399.0,194.944,195.0009,194.5648,194.6786,4399.0
2019-08-06 10:45:00,205.13,205.16,204.76,204.77,2613.0,194.47,194.4985,194.1193,194.1287,2613.0
2019-08-06 10:50:00,204.72,204.83,204.54,204.63,3100.0,194.0813,194.1856,193.9107,193.996,3100.0
2019-08-06 10:55:00,204.78,204.85,204.62,204.75,4050.0,194.1382,194.2046,193.9865,194.1098,4050.0
2019-08-06 11:00:00,204.78,204.78,204.45,204.48,2900.0,194.1382,194.1382,193.8254,193.8538,2900.0
2019-08-06 11:05:00,204.43,204.9,204.43,204.77,5127.0,193.8064,194.252,193.8064,194.1287,5127.0
2019-08-06 11:10:00,204.61,204.65,204.32,204.38,3601.0,193.9771,194.015,193.7021,193.759,3601.0
2019-08-06 11:15:00,204.32,204.42,204.08,204.13,2034.0,193.7021,193.7969,193.4746,193.522,2034.0
2019-08-06 11:20:00,204.14,204.84,204.12,204.84,3219.0,193.5315,194.1951,193.5125,194.1951,3219.0
2019-08-06 11:25:00,204.85,205.2,204.76,205.0,3210.0,194.2046,194.5364,194.1193,194.3468,3210.0
2019-08-06 11:30:00,205.06,205.09,204.41,204.61,3531.0,194.4037,194.4321,193.7874,193.9771,3531.0
2019-08-06 11:35:00,204.59,204.85,204.42,204.82,3200.0,193.9581,194.2046,193.7969,194.1761,3200.0
2019-08-06 11:40:00,204.69,204.96,204.64,204.96,5000.0,194.0529,194.3089,194.0055,194.3089,5000.0
2019-08-06 11:45:00,205.03,205.3,204.91,205.21,3472.0,194.3752,194.6312,194.2615,194.5459,3472.0
2019-08-06 11:50:00,205.36,205.53,204.93,204.98,4560.0,194.6881,194.8492,194.2804,194.3278,4560.0
2019-08-06 11:55:00,204.99,205.29,204.87,205.28,3754.0,194.3373,194.6217,194.2235,194.6122,3754.0
2019-08-06 12:00:00,205.35,205.66,205.08,205.28,4100.0,194.6786,194.9725,194.4226,194.6122,4100.0
2019-08-06 12:05:00,205.17,205.17,204.75,204.86,3700.0,194.5079,194.5079,194.1098,194.2141,3700.0
2019-08-06 12:10:00,204.87,204.87,204.57,204.72,3100.0,194.2235,194.2235,193.9391,194.0813,3100.0
2019-08-06 12:15:00,204.68,204.68,204.29,204.31,2962.0,194.0434,194.0434,193.6737,193.6926,2962.0
2019-08-06 12:20:00,204.32,204.32,203.83,203.83,5100.0,193.7021,193.7021,193.2376,193.2376,5100.0
2019-08-06 12:25:00,204.0,204.11,203.83,203.85,3132.0,193.3988,193.503,193.2376,193.2565,3132.0
2019-08-06 12:30:00,203.88,204.1,203.71,203.91,2950.0,193.285,193.4936,193.1238,193.3134,2950.0
2019-08-06 12:35:00,203.88,204.25,203.88,204.16,2300.0,193.285,193.6358,193.285,193.5504,2300.0
2019-08-06 12:40:00,204.16,204.39,204.15,204.33,3100.0,193.5504,193.7685,193.541,193.7116,3100.0
2019-08-06 12:45:00,204.23,204.27,203.67,203.67,2470.0,193.6168,193.6547,193.0859,193.0859,2470.0
2019-08-06 12:50:00,203.66,203.79,203.56,203.71,3156.0,193.0764,193.1997,192.9816,193.1238,3156.0
2019-08-06 12:55:00,203.77,203.95,203.61,203.83,4856.0,193.1807,193.3513,193.029,193.2376,4856.0
2019-08-06 13:00:00,203.89,204.36,203.88,204.36,3029.0,193.2945,193.74,193.285,193.74,3029.0
2019-08-06 13:05:00,204.36,204.74,204.24,204.46,4211.0,193.74,194.1003,193.6263,193.8348,4211.0
2019-08-06 13:10:00,204.5,204.73,204.33,204.59,3777.0,193.8728,194.0908,193.7116,193.9581,3777.0
2019-08-06 13:15:00,204.62,204.64,204.48,204.48,2044.0,193.9865,194.0055,193.8538,193.8538,2044.0
2019-08-06 13:20:00,204.52,204.73,204.41,204.68,2901.0,193.8917,194.0908,193.7874,194.0434,2901.0
2019-08-06 13:25:00,204.68,204.81,204.45,204.45,3262.0,194.0434,194.1667,193.8254,193.8254,3262.0
2019-08-06 13:30:00,204.51,204.78,204.43,204.74,2813.0,193.8822,194.1382,193.8064,194.1003,2813.0
2019-08-06 13:35:00,204.74,204.94,204.68,204.86,3426.0,194.1003,194.2899,194.0434,194.2141,3426.0
2019-08-06 13:40:00,204.9,204.93,204.71,204.84,2400.0,194.252,194.2804,194.0719,194.1951,2400.0
2019-08-06 13:45:00,204.84,204.85,204.68,204.76,4046.0,194.1951,194.2046,194.0434,194.1193,4046.0
2019-08-06 13:50:00,204.87,205.12,204.73,205.09,3603.0,194.2235,194.4605,194.0908,194.4321,3603.0
2019-08-06 13:55:00,205.07,205.3,204.95,205.3,3940.0,194.4131,194.6312,194.2994,194.6312,3940.0
2019-08-06 14:00:00,205.3,205.3,204.65,204.66,5969.0,194.6312,194.6312,194.015,194.0245,5969.0
2019-08-06 14:05:00,204.66,204.91,204.54,204.82,3937.0,194.0245,194.2615,193.9107,194.1761,3937.0
2019-08-06 14:10:00,204.82,205.33,204.82,205.33,3121.0,194.1761,194.6596,194.1761,194.6596,3121.0
2019-08-06 14:15:00,205.33,205.96,205.33,205.96,6403.0,194.6596,195.2569,194.6596,195.2569,6403.0
2019-08-06 14:20:00,205.96,206.0,205.68,205.86,7104.0,195.2569,195.2948,194.9914,195.1621,7104.0
2019-08-06 14:25:00,205.79,206.0,205.7,206.0,4351.0,195.0957,195.2948,195.0104,195.2948,4351.0
2019-08-06 14:30:00,205.92,206.21,205.78,206.1,17448.0,195.219,195.4939,195.0862,195.3896,17448.0
2019-08-06 14:35:00,206.07,206.21,205.66,205.67,12439.0,195.3612,195.4939,194.9725,194.982,12439.0
2019-08-06 14:40:00,205.6,205.63,205.44,205.5,3401.0,194.9156,194.944,194.7639,194.8208,3401.0
2019-08-06 14:45:00,205.33,205.38,205.02,205.18,2128.0,194.6596,194.707,194.3657,194.5174,2128.0
2019-08-06 14:50:00,205.17,205.22,204.71,204.84,3615.0,194.5079,194.5554,194.0719,194.1951,3615.0
2019-08-06 14:55:00,204.7,204.88,204.7,204.84,3313.0,194.0624,194.233,194.0624,194.1951,3313.0
2019-08-06 15:00:00,204.88,205.27,204.82,205.14,6997.0,194.233,194.6028,194.1761,194.4795,6997.0
2019-08-06 15:05:00,205.32,205.47,205.09,205.22,6870.0,194.6502,194.7924,194.4321,194.5554,6870.0
2019-08-06 15:10:00,205.12,205.33,205.08,205.27,6512.0,194.4605,194.6596,194.4226,194.6028,6512.0
2019-08-06 15:15:00,205.38,205.58,205.33,205.54,6700.0,194.707,194.8966,194.6596,194.8587,6700.0
2019-08-06 15:20:00,205.56,205.87,205.56,205.87,7547.0,194.8777,195.1716,194.8777,195.1716,7547.0
2019-08-06 15:25:00,205.87,205.87,205.28,205.39,5027.0,195.1716,195.1716,194.6122,194.7165,5027.0
2019-08-06 15:30:00,205.38,205.52,205.12,205.18,6885.0,194.707,194.8398,194.4605,194.5174,6885.0
2019-08-06 15:35:00,205.17,205.61,205.16,205.61,8012.0,194.5079,194.9251,194.4985,194.9251,8012.0
2019-08-06 15:40:00,205.63,206.09,205.56,206.09,7357.0,194.944,195.3801,194.8777,195.3801,7357.0
2019-08-06 15:45:00,206.07,206.32,205.79,206.29,11840.0,195.3612,195.5982,195.0957,195.5697,11840.0
2019-08-06 15:50:00,206.32,206.56,206.23,206.56,26665.0,195.5982,195.8257,195.5129,195.8257,26665.0
2019-08-06 15:55:00,206.51,206.51,206.18,206.35,29717.0,195.7783,195.7783,195.4655,195.6266,29717.0
2019-08-07 09:30:00,201.84,203.74,201.09,203.17,11010.0,191.351,193.1523,190.64,192.6119,11010.0
2019-08-07 09:35:00,202.82,203.78,202.82,203.75,6759.0,192.2801,193.1902,192.2801,193.1617,6759.0
2019-08-07 09:40:00,203.43,203.74,202.93,202.93,5613.0,192.8584,193.1523,192.3844,192.3844,5613.0
2019-08-07 09:45:00,202.93,203.08,201.66,201.86,9337.0,192.3844,192.5266,191.1804,191.37,9337.0
2019-08-07 09:50:00,201.66,202.33,201.66,202.02,7570.0,191.1804,191.8155,191.1804,191.5216,7570.0
2019-08-07 09:55:00,201.99,202.83,201.99,202.44,3617.0,191.4932,192.2896,191.4932,191.9198,3617.0
2019-08-07 10:00:00,202.52,202.52,201.81,202.0,4260.0,191.9957,191.9957,191.3226,191.5027,4260.0
2019-08-07 10:05:00,202.23,202.63,202.1,202.63,940.0,191.7207,192.0999,191.5975,192.0999,940.0
2019-08-07 10:10:00,202.52,203.29,202.52,202.88,2800.0,191.9957,192.7256,191.9957,192.337,2800.0
2019-08-07 10:15:00,202.83,203.52,202.83,203.39,1500.0,192.2896,192.9437,192.2896,192.8205,1500.0
2019-08-07 10:20:00,203.2,203.2,202.84,202.84,2500.0,192.6403,192.6403,192.299,192.299,2500.0
2019-08-07 10:25:00,202.7,203.09,202.53,202.8,2810.0,192.1663,192.536,192.0051,192.2611,2810.0
2019-08-07 10:30:00,202.58,204.14,202.58,203.96,5601.0,192.0525,193.5315,192.0525,193.3608,5601.0
2019-08-07 10:35:00,204.09,204.48,203.99,204.48,3751.0,193.4841,193.8538,193.3893,193.8538,3751.0
2019-08-07 10:40:00,204.39,204.39,204.01,204.11,5480.0,193.7685,193.7685,193.4082,193.503,5480.0
2019-08-07 10:45:00,204.06,204.49,203.77,204.49,2983.0,193.4556,193.8633,193.1807,193.8633,2983.0
2019-08-07 10:50:00,204.38,204.94,204.33,204.85,1900.0,193.759,194.2899,193.7116,194.2046,1900.0
2019-08-07 10:55:00,205.0,205.0,204.54,204.83,1600.0,194.3468,194.3468,193.9107,194.1856,1600.0
2019-08-07 11:00:00,204.82,204.82,204.24,204.39,3700.0,194.1761,194.1761,193.6263,193.7685,3700.0
2019-08-07 11:05:00,204.37,204.76,204.14,204.76,2430.0,193.7495,194.1193,193.5315,194.1193,2430.0
2019-08-07 11:10:00,204.67,205.22,204.67,205.22,1800.0,194.0339,194.5554,194.0339,194.5554,1800.0
2019-08-07 11:15:00,205.19,205.37,204.63,204.63,2900.0,194.5269,194.6976,193.996,193.996,2900.0
2019-08-07 11:20:00,204.77,204.94,204.07,204.25,3000.0,194.1287,194.2899,193.4651,193.6358,3000.0
2019-08-07 11:25:00,204.45,204.62,204.29,204.6,1500.0,193.8254,193.9865,193.6737,193.9676,1500.0
2019-08-07 11:30:00,204.55,204.67,204.12,204.41,1700.0,193.9202,194.0339,193.5125,193.7874,1700.0
2019-08-07 11:35:00,204.53,204.85,204.47,204.85,1328.0,193.9012,194.2046,193.8443,194.2046,1328.0
2019-08-07 11:40:00,204.82,204.86,204.36,204.63,2400.0,194.1761,194.2141,193.74,193.996,2400.0
2019-08-07 11:45:00,204.67,204.67,204.29,204.4,6900.0,194.0339,194.0339,193.6737,193.778,6900.0
2019-08-07 11:50:00,204.28,204.66,204.22,204.44,2800.0,193.6642,194.0245,193.6073,193.8159,2800.0
2019-08-07 11:55:00,204.52,204.74,204.27,204.28,12400.0,193.8917,194.1003,193.6547,193.6642,12400.0
2019-08-07 12:00:00,204.34,204.49,204.07,204.15,2900.0,193.7211,193.8633,193.4651,193.541,2900.0
2019-08-07 12:05:00,204.17,204.27,204.0,204.15,2200.0,193.5599,193.6547,193.3988,193.541,2200.0
2019-08-07 12:10:00,204.37,204.63,204.0,204.51,6400.0,193.7495,193.996,193.3988,193.8822,6400.0
2019-08-07 12:15:00,204.64,204.74,204.49,204.69,10976.0,194.0055,194.1003,193.8633,194.0529,10976.0
2019-08-07 12:20:00,204.37,204.37,204.09,204.21,3000.0,193.7495,193.7495,193.4841,193.5978,3000.0
2019-08-07 12:25:00,204.26,204.37,203.97,204.25,2630.0,193.6452,193.7495,193.3703,193.6358,2630.0
2019-08-07 12:30:00,204.15,204.73,204.15,204.64,1068.0,193.541,194.0908,193.541,194.0055,1068.0
2019-08-07 12:35:00,204.51,204.7,204.51,204.56,1200.0,193.8822,194.0624,193.8822,193.9296,1200.0
2019-08-07 12:40:00,204.66,205.18,204.66,205.14,1200.0,194.0245,194.5174,194.0245,194.4795,1200.0
2019-08-07 12:45:00,205.1,205.13,204.94,205.04,1600.0,194.4416,194.47,194.2899,194.3847,1600.0
2019-08-07 12:50:00,205.06,205.22,204.67,204.93,17563.0,194.4037,194.5554,194.0339,194.2804,17563.0
2019-08-07 12:55:00,205.13,205.74,205.06,205.74,10970.0,194.47,195.0483,194.4037,195.0483,10970.0
2019-08-07 13:00:00,205.68,205.86,205.6,205.74,1700.0,194.9914,195.1621,194.9156,195.0483,1700.0
2019-08-07 13:05:00,205.65,205.77,205.54,205.7,1807.0,194.963,195.0768,194.8587,195.0104,1807.0
2019-08-07 13:10:00,205.71,205.71,205.43,205.43,700.0,195.0199,195.0199,194.7544,194.7544,700.0
2019-08-07 13:15:00,205.3,205.39,205.16,205.37,840.0,194.6312,194.7165,194.4985,194.6976,840.0
2019-08-07 13:20:00,205.62,205.75,205.58,205.65,1200.0,194.9346,195.0578,194.8966,194.963,1200.0
2019-08-07 13:25:00,205.59,205.75,205.46,205.7,1700.0,194.9061,195.0578,194.7829,195.0104,1700.0
2019-08-07 13:30:00,205.74,206.42,205.74,206.19,1980.0,195.0483,195.693,195.0483,195.4749,1980.0
2019-08-07 13:35:00,206.25,206.39,206.24,206.35,1100.0,195.5318,195.6645,195.5223,195.6266,1100.0
2019-08-07 13:40:00,206.7,207.1,206.7,207.08,700.0,195.9584,196.3377,195.9584,196.3187,700.0
2019-08-07 13:45:00,206.88,207.02,206.74,207.02,1800.0,196.1291,196.2618,195.9964,196.2618,1800.0
2019-08-07 13:50:00,207.05,207.23,207.01,207.02,3195.0,196.2903,196.4609,196.2523,196.2618,3195.0
2019-08-07 13:55:00,206.93,206.93,206.56,206.66,4600.0,196.1765,196.1765,195.8257,195.9205,4600.0
2019-08-07 14:00:00,206.92,206.93,206.69,206.8,1144.0,196.167,196.1765,195.949,196.0532,1144.0
2019-08-07 14:05:00,206.88,207.17,206.88,207.16,1522.0,196.1291,196.404,196.1291,196.3945,1522.0
2019-08-07 14:10:00,207.13,207.14,206.89,206.89,3600.0,196.3661,196.3756,196.1386,196.1386,3600.0
2019-08-07 14:15:00,206.71,206.71,206.18,206.18,3658.0,195.9679,195.9679,195.4655,195.4655,3658.0
2019-08-07 14:20:00,206.3,206.4,206.29,206.31,900.0,195.5792,195.674,195.5697,195.5887,900.0
2019-08-07 14:25:00,206.24,206.9,206.19,206.9,800.0,195.5223,196.148,195.4749,196.148,800.0
2019-08-07 14:30:00,206.88,207.05,206.69,206.88,2158.0,196.1291,196.2903,195.949,196.1291,2158.0
2019-08-07 14:35:00,207.04,207.04,206.64,206.64,2100.0,196.2808,196.2808,195.9016,195.9016,2100.0
2019-08-07 14:40:00,206.68,207.25,206.62,207.25,1684.0,195.9395,196.4799,195.8826,196.4799,1684.0
2019-08-07 14:45:00,207.36,207.56,207.22,207.22,3100.0,196.5841,196.7737,196.4514,196.4514,3100.0
2019-08-07 14:50:00,207.41,207.58,207.35,207.41,2282.0,196.6315,196.7927,196.5747,196.6315,2282.0
2019-08-07 14:55:00,207.44,207.84,207.27,207.84,7501.0,196.66,197.0392,196.4988,197.0392,7501.0
2019-08-07 15:00:00,207.76,207.78,207.31,207.31,2902.0,196.9634,196.9823,196.5367,196.5367,2902.0
2019-08-07 15:05:00,207.47,207.6,207.41,207.47,2100.0,196.6884,196.8117,196.6315,196.6884,2100.0
2019-08-07 15:10:00,207.47,207.54,207.3,207.33,3907.0,196.6884,196.7548,196.5273,196.5557,3907.0
2019-08-07 15:15:00,207.36,207.64,207.27,207.64,2100.0,196.5841,196.8496,196.4988,196.8496,2100.0
2019-08-07 15:20:00,207.77,208.01,207.76,208.01,10263.0,196.9728,197.2004,196.9634,197.2004,10263.0
2019-08-07 15:25:00,208.04,208.42,207.93,208.42,3524.0,197.2288,197.5891,197.1245,197.5891,3524.0
2019-08-07 15:30:00,208.33,208.65,208.33,208.55,9801.0,197.5037,197.8071,197.5037,197.7123,9801.0
2019-08-07 15:35:00,208.59,208.72,208.34,208.65,6080.0,197.7502,197.8735,197.5132,197.8071,6080.0
2019-08-07 15:40:00,208.65,208.65,208.3,208.55,6154.0,197.8071,197.8071,197.4753,197.7123,6154.0
2019-08-07 15:45:00,208.51,208.63,208.13,208.17,6373.0,197.6744,197.7881,197.3141,197.352,6373.0
2019-08-07 15:50:00,208.08,208.33,207.93,208.06,9954.0,197.2667,197.5037,197.1245,197.2478,9954.0
2019-08-07 15:55:00,208.08,208.64,208.0,208.21,22767.0,197.2667,197.7976,197.1909,197.39,22767.0
2019-08-08 09:30:00,210.46,211.37,210.0,211.37,10151.0,199.523,200.3858,199.0869,200.3858,10151.0
2019-08-08 09:35:00,211.39,211.79,211.17,211.45,3011.0,200.4047,200.7839,200.1961,200.4616,3011.0
2019-08-08 09:40:00,211.38,211.58,210.91,211.43,14892.0,200.3952,200.5848,199.9497,200.4426,14892.0
2019-08-08 09:45:00,211.54,211.56,211.34,211.41,4204.0,200.5469,200.5659,200.3573,200.4237,4204.0
2019-08-08 09:50:00,211.01,211.57,210.82,211.57,1657.0,200.0445,200.5754,199.8643,200.5754,1657.0
2019-08-08 09:55:00,211.7,212.37,211.7,212.33,4721.0,200.6986,201.3338,200.6986,201.2959,4721.0
2019-08-08 10:00:00,212.4,212.4,211.9,212.05,3252.0,201.3622,201.3622,200.8882,201.0304,3252.0
2019-08-08 10:05:00,212.07,212.53,212.05,212.53,3200.0,201.0494,201.4855,201.0304,201.4855,3200.0
2019-08-08 10:10:00,212.44,212.68,212.35,212.68,4296.0,201.4001,201.6277,201.3148,201.6277,4296.0
2019-08-08 10:15:00,212.59,212.72,212.46,212.46,2200.0,201.5424,201.6656,201.4191,201.4191,2200.0
2019-08-08 10:20:00,212.57,212.8,212.47,212.8,1034.0,201.5234,201.7414,201.4286,201.7414,1034.0
2019-08-08 10:25:00,212.79,212.79,212.43,212.43,1901.0,201.732,201.732,201.3907,201.3907,1901.0
2019-08-08 10:30:00,212.59,212.59,212.48,212.58,1100.0,201.5424,201.5424,201.4381,201.5329,1100.0
2019-08-08 10:35:00,212.55,212.55,212.19,212.28,1950.0,201.5044,201.5044,201.1631,201.2485,1950.0
2019-08-08 10:40:00,212.23,212.31,212.08,212.25,2598.0,201.2011,201.2769,201.0589,201.22,2598.0
2019-08-08 10:45:00,212.31,212.44,212.07,212.14,3550.0,201.2769,201.4001,201.0494,201.1157,3550.0
2019-08-08 10:50:00,212.23,212.48,212.22,212.37,1967.0,201.2011,201.4381,201.1916,201.3338,1967.0
2019-08-08 10:55:00,212.38,212.62,212.38,212.62,2200.0,201.3433,201.5708,201.3433,201.5708,2200.0
2019-08-08 11:00:00,212.49,212.61,212.41,212.42,2000.0,201.4476,201.5613,201.3717,201.3812,2000.0
2019-08-08 11:05:00,212.37,212.37,212.1,212.21,2112.0,201.3338,201.3338,201.0778,201.1821,2112.0
2019-08-08 11:10:00,212.14,212.39,212.13,212.16,2170.0,201.1157,201.3527,201.1063,201.1347,2170.0
2019-08-08 11:15:00,212.23,212.75,212.22,212.72,2828.0,201.2011,201.694,201.1916,201.6656,2828.0
2019-08-08 11:20:00,212.74,212.96,212.73,212.92,2400.0,201.6846,201.8931,201.6751,201.8552,2400.0
2019-08-08 11:25:00,212.76,212.88,212.76,212.85,2100.0,201.7035,201.8173,201.7035,201.7888,2100.0
2019-08-08 11:30:00,212.93,213.17,212.82,213.1,6443.0,201.8647,202.0922,201.7604,202.0259,6443.0
2019-08-08 11:35:00,213.13,213.31,213.06,213.31,1100.0,202.0543,202.2249,201.9879,202.2249,1100.0
2019-08-08 11:40:00,213.43,213.53,213.34,213.53,728.0,202.3387,202.4335,202.2534,202.4335,728.0
2019-08-08 11:45:00,213.51,213.99,213.51,213.92,1201.0,202.4145,202.8696,202.4145,202.8032,1201.0
2019-08-08 11:50:00,213.99,214.01,213.83,213.98,1400.0,202.8696,202.8886,202.7179,202.8601,1400.0
2019-08-08 11:55:00,213.95,214.09,213.91,214.06,2600.0,202.8317,202.9644,202.7938,202.936,2600.0
2019-08-08 12:00:00,214.17,214.39,214.01,214.01,1500.0,203.0402,203.2488,202.8886,202.8886,1500.0
2019-08-08 12:05:00,213.99,214.32,213.98,214.2,2370.0,202.8696,203.1825,202.8601,203.0687,2370.0
2019-08-08 12:10:00,214.27,214.31,214.12,214.12,500.0,203.1351,203.173,202.9928,202.9928,500.0
2019-08-08 12:15:00,214.16,214.31,214.13,214.24,1520.0,203.0308,203.173,203.0023,203.1066,1520.0
2019-08-08 12:20:00,214.18,214.36,214.13,214.21,3601.0,203.0497,203.2204,203.0023,203.0782,3601.0
2019-08-08 12:25:00,214.22,214.35,214.21,214.25,1999.0,203.0876,203.2109,203.0782,203.1161,1999.0
2019-08-08 12:30:00,214.36,214.4,214.31,214.38,800.0,203.2204,203.2583,203.173,203.2393,800.0
2019-08-08 12:35:00,214.35,214.47,214.21,214.3,3108.0,203.2109,203.3247,203.0782,203.1635,3108.0
2019-08-08 12:40:00,214.37,214.38,214.32,214.33,900.0,203.2299,203.2393,203.1825,203.1919,900.0
2019-08-08 12:45:00,214.33,214.39,214.09,214.3,12325.0,203.1919,203.2488,202.9644,203.1635,12325.0
2019-08-08 12:50:00,214.3,214.35,214.11,214.34,10906.0,203.1635,203.2109,202.9834,203.2014,10906.0
2019-08-08 12:55:00,214.33,214.5,214.23,214.5,2115.0,203.1919,203.3531,203.0971,203.3531,2115.0
2019-08-08 13:00:00,214.52,214.88,214.52,214.83,2500.0,203.3721,203.7134,203.3721,203.6659,2500.0
2019-08-08 13:05:00,214.84,214.84,214.65,214.75,3415.0,203.6754,203.6754,203.4953,203.5901,3415.0
2019-08-08 13:10:00,214.81,215.09,214.8,215.09,1350.0,203.647,203.9124,203.6375,203.9124,1350.0
2019-08-08 13:15:00,215.04,215.1,214.95,215.02,1600.0,203.865,203.9219,203.7797,203.8461,1600.0
2019-08-08 13:20:00,214.9,215.12,214.9,215.06,800.0,203.7323,203.9409,203.7323,203.884,800.0
2019-08-08 13:25:00,214.96,215.1,214.82,214.82,2929.0,203.7892,203.9219,203.6565,203.6565,2929.0
2019-08-08 13:30:00,214.84,214.96,214.84,214.84,1261.0,203.6754,203.7892,203.6754,203.6754,1261.0
2019-08-08 13:35:00,214.89,214.89,214.58,214.58,1309.0,203.7228,203.7228,203.4289,203.4289,1309.0
2019-08-08 13:40:00,214.69,214.74,214.62,214.67,2889.0,203.5332,203.5806,203.4669,203.5143,2889.0
2019-08-08 13:45:00,214.68,214.68,214.4,214.46,3325.0,203.5237,203.5237,203.2583,203.3152,3325.0
2019-08-08 13:50:00,214.41,214.6,214.29,214.45,8901.0,203.2678,203.4479,203.154,203.3057,8901.0
2019-08-08 13:55:00,214.51,214.51,214.24,214.31,2100.0,203.3626,203.3626,203.1066,203.173,2100.0
2019-08-08 14:00:00,214.32,214.32,214.04,214.04,2432.0,203.1825,203.1825,202.917,202.917,2432.0
2019-08-08 14:05:00,214.02,214.29,214.02,214.15,2200.0,202.898,203.154,202.898,203.0213,2200.0
2019-08-08 14:10:00,214.16,214.28,214.16,214.23,2387.0,203.0308,203.1445,203.0308,203.0971,2387.0
2019-08-08 14:15:00,214.28,214.32,214.0,214.0,3500.0,203.1445,203.1825,202.8791,202.8791,3500.0
2019-08-08 14:20:00,214.02,214.19,213.95,214.08,1601.0,202.898,203.0592,202.8317,202.9549,1601.0
2019-08-08 14:25:00,214.12,214.12,213.99,214.01,1100.0,202.9928,202.9928,202.8696,202.8886,1100.0
2019-08-08 14:30:00,214.05,214.24,214.02,214.02,3175.0,202.9265,203.1066,202.898,202.898,3175.0
2019-08-08 14:35:00,213.94,214.01,213.82,213.94,1740.0,202.8222,202.8886,202.7084,202.8222,1740.0
2019-08-08 14:40:00,213.94,214.08,213.93,214.02,1951.0,202.8222,202.9549,202.8127,202.898,1951.0
2019-08-08 14:45:00,213.99,214.06,213.44,213.44,2600.0,202.8696,202.936,202.3482,202.3482,2600.0
2019-08-08 14:50:00,213.54,213.93,213.54,213.74,5520.0,202.443,202.8127,202.443,202.6326,5520.0
2019-08-08 14:55:00,213.76,213.87,213.59,213.62,2952.0,202.6516,202.7558,202.4904,202.5188,2952.0
2019-08-08 15:00:00,213.73,213.78,213.49,213.7,4628.0,202.6231,202.6705,202.3956,202.5947,4628.0
2019-08-08 15:05:00,213.72,213.74,213.62,213.69,2195.0,202.6136,202.6326,202.5188,202.5852,2195.0
2019-08-08 15:10:00,213.64,213.64,213.45,213.52,2300.0,202.5378,202.5378,202.3577,202.424,2300.0
2019-08-08 15:15:00,213.45,213.53,213.34,213.41,3538.0,202.3577,202.4335,202.2534,202.3197,3538.0
2019-08-08 15:20:00,213.47,213.72,213.45,213.69,4169.0,202.3766,202.6136,202.3577,202.5852,4169.0
2019-08-08 15:25:00,213.64,213.73,213.56,213.67,3650.0,202.5378,202.6231,202.4619,202.5662,3650.0
2019-08-08 15:30:00,213.61,214.14,213.61,214.1,3807.0,202.5093,203.0118,202.5093,202.9739,3807.0
2019-08-08 15:35:00,214.11,214.21,214.03,214.21,5500.0,202.9834,203.0782,202.9075,203.0782,5500.0
2019-08-08 15:40:00,214.26,214.79,214.25,214.79,8854.0,203.1256,203.628,203.1161,203.628,8854.0
2019-08-08 15:45:00,214.8,214.93,214.56,214.62,5696.0,203.6375,203.7608,203.41,203.4669,5696.0
2019-08-08 15:50:00,214.7,214.75,214.46,214.72,8467.0,203.5427,203.5901,203.3152,203.5617,8467.0
2019-08-08 15:55:00,214.63,214.81,214.41,214.75,27864.0,203.4763,203.647,203.2678,203.5901,27864.0
2019-08-09 09:30:00,213.87,214.54,213.37,213.63,8388.0,202.7558,203.391,202.2818,202.5283,8388.0
2019-08-09 09:35:00,213.61,214.15,213.46,213.88,3007.0,202.5093,203.0213,202.3671,202.7653,3007.0
2019-08-09 09:40:00,213.87,213.96,213.22,213.56,2618.0,202.7558,202.8412,202.1396,202.4619,2618.0
2019-08-09 09:45:00,213.54,213.65,213.45,213.48,1709.0,202.443,202.5473,202.3577,202.3861,1709.0
2019-08-09 09:50:00,213.49,213.9,213.47,213.67,3000.0,202.3956,202.7843,202.3766,202.5662,3000.0
2019-08-09 09:55:00,213.57,213.71,213.36,213.68,4922.0,202.4714,202.6042,202.2723,202.5757,4922.0
2019-08-09 10:00:00,213.81,213.81,213.53,213.7,2100.0,202.699,202.699,202.4335,202.5947,2100.0
2019-08-09 10:05:00,213.63,213.63,212.84,213.02,2275.0,202.5283,202.5283,201.7794,201.95,2275.0
2019-08-09 10:10:00,213.11,213.84,213.11,213.69,800.0,202.0353,202.7274,202.0353,202.5852,800.0
2019-08-09 10:15:00,213.63,213.75,213.37,213.42,2941.0,202.5283,202.6421,202.2818,202.3292,2941.0
2019-08-09 10:20:00,213.42,213.46,213.0,213.41,9195.0,202.3292,202.3671,201.931,202.3197,9195.0
2019-08-09 10:25:00,213.36,213.48,213.17,213.18,6900.0,202.2723,202.3861,202.0922,202.1017,6900.0
2019-08-09 10:30:00,213.21,213.39,213.07,213.23,12133.0,202.1301,202.3008,201.9974,202.1491,12133.0
2019-08-09 10:35:00,213.29,213.57,213.29,213.4,1850.0,202.206,202.4714,202.206,202.3103,1850.0
2019-08-09 10:40:00,213.29,213.37,212.97,213.21,3926.0,202.206,202.2818,201.9026,202.1301,3926.0
2019-08-09 10:45:00,213.19,213.33,213.02,213.33,3700.0,202.1112,202.2439,201.95,202.2439,3700.0
2019-08-09 10:50:00,213.32,213.77,213.32,213.64,1000.0,202.2344,202.661,202.2344,202.5378,1000.0
2019-08-09 10:55:00,213.6,213.96,213.59,213.89,2700.0,202.4999,202.8412,202.4904,202.7748,2700.0
2019-08-09 11:00:00,214.02,214.02,213.44,213.55,5492.0,202.898,202.898,202.3482,202.4525,5492.0
2019-08-09 11:05:00,213.61,213.69,213.22,213.34,3424.0,202.5093,202.5852,202.1396,202.2534,3424.0
2019-08-09 11:10:00,213.16,213.62,213.15,213.61,2983.0,202.0827,202.5188,202.0733,202.5093,2983.0
2019-08-09 11:15:00,213.62,213.73,213.6,213.6,1600.0,202.5188,202.6231,202.4999,202.4999,1600.0
2019-08-09 11:20:00,213.58,213.69,213.0,213.04,3434.0,202.4809,202.5852,201.931,201.969,3434.0
2019-08-09 11:25:00,213.05,213.06,212.55,212.55,2842.0,201.9784,201.9879,201.5044,201.5044,2842.0
2019-08-09 11:30:00,212.59,212.73,212.5,212.55,4000.0,201.5424,201.6751,201.457,201.5044,4000.0
2019-08-09 11:35:00,212.54,212.58,212.36,212.49,1969.0,201.495,201.5329,201.3243,201.4476,1969.0
2019-08-09 11:40:00,212.43,212.53,212.3,212.4,2700.0,201.3907,201.4855,201.2674,201.3622,2700.0
2019-08-09 11:45:00,212.32,212.75,212.23,212.75,2500.0,201.2864,201.694,201.2011,201.694,2500.0
2019-08-09 11:50:00,212.69,212.85,212.59,212.59,3322.0,201.6372,201.7888,201.5424,201.5424,3322.0
2019-08-09 11:55:00,212.56,212.67,212.0,212.15,2982.0,201.5139,201.6182,200.983,201.1252,2982.0
2019-08-09 12:00:00,212.33,212.68,212.33,212.47,3700.0,201.2959,201.6277,201.2959,201.4286,3700.0
2019-08-09 12:05:00,212.51,212.51,212.09,212.21,4247.0,201.4665,201.4665,201.0683,201.1821,4247.0
2019-08-09 12:10:00,212.2,212.2,211.94,211.96,4173.0,201.1726,201.1726,200.9261,200.9451,4173.0
2019-08-09 12:15:00,211.95,212.01,211.81,211.85,4909.0,200.9356,200.9925,200.8029,200.8408,4909.0
2019-08-09 12:20:00,211.88,212.09,211.79,212.05,3900.0,200.8693,201.0683,200.7839,201.0304,3900.0
2019-08-09 12:25:00,211.96,212.09,211.9,211.96,4200.0,200.9451,201.0683,200.8882,200.9451,4200.0
2019-08-09 12:30:00,211.96,212.03,211.91,212.02,8234.0,200.9451,201.0115,200.8977,201.002,8234.0
2019-08-09 12:35:00,211.98,212.2,211.83,212.19,4237.0,200.9641,201.1726,200.8218,201.1631,4237.0
2019-08-09 12:40:00,212.17,212.76,212.13,212.59,3400.0,201.1442,201.7035,201.1063,201.5424,3400.0
2019-08-09 12:45:00,212.56,212.67,212.47,212.64,1750.0,201.5139,201.6182,201.4286,201.5898,1750.0
2019-08-09 12:50:00,212.64,213.36,212.64,213.35,1800.0,201.5898,202.2723,201.5898,202.2629,1800.0
2019-08-09 12:55:00,213.51,213.78,213.02,213.03,2499.0,202.4145,202.6705,201.95,201.9595,2499.0
2019-08-09 13:00:00,213.13,213.33,213.13,213.23,1500.0,202.0543,202.2439,202.0543,202.1491,1500.0
2019-08-09 13:05:00,213.25,213.42,213.2,213.4,1600.0,202.1681,202.3292,202.1207,202.3103,1600.0
2019-08-09 13:10:00,213.41,213.97,213.32,213.83,1900.0,202.3197,202.8506,202.2344,202.7179,1900.0
2019-08-09 13:15:00,213.7,213.91,213.6,213.85,1740.0,202.5947,202.7938,202.4999,202.7369,1740.0
2019-08-09 13:20:00,213.78,214.19,213.78,214.08,3244.0,202.6705,203.0592,202.6705,202.9549,3244.0
2019-08-09 13:25:00,214.1,214.28,213.95,213.95,1300.0,202.9739,203.1445,202.8317,202.8317,1300.0
2019-08-09 13:30:00,214.05,214.35,214.05,214.31,1890.0,202.9265,203.2109,202.9265,203.173,1890.0
2019-08-09 13:35:00,214.23,214.24,214.04,214.2,1427.0,203.0971,203.1066,202.917,203.0687,1427.0
2019-08-09 13:40:00,214.19,214.34,214.19,214.34,1600.0,203.0592,203.2014,203.0592,203.2014,1600.0
2019-08-09 13:45:00,214.32,214.46,214.27,214.46,2987.0,203.1825,203.3152,203.1351,203.3152,2987.0
2019-08-09 13:50:00,214.39,214.47,214.31,214.46,3501.0,203.2488,203.3247,203.173,203.3152,3501.0
2019-08-09 13:55:00,214.49,214.52,214.33,214.41,1300.0,203.3436,203.3721,203.1919,203.2678,1300.0
2019-08-09 14:00:00,214.34,214.48,214.28,214.47,4575.0,203.2014,203.3341,203.1445,203.3247,4575.0
2019-08-09 14:05:00,214.47,214.65,214.33,214.4,3205.0,203.3247,203.4953,203.1919,203.2583,3205.0
2019-08-09 14:10:00,214.36,214.39,214.13,214.17,2600.0,203.2204,203.2488,203.0023,203.0402,2600.0
2019-08-09 14:15:00,214.12,214.18,214.05,214.18,1648.0,202.9928,203.0497,202.9265,203.0497,1648.0
2019-08-09 14:20:00,214.2,214.27,213.99,214.27,4363.0,203.0687,203.1351,202.8696,203.1351,4363.0
2019-08-09 14:25:00,214.28,214.47,214.27,214.34,1845.0,203.1445,203.3247,203.1351,203.2014,1845.0
2019-08-09 14:30:00,214.31,214.51,214.3,214.3,3411.0,203.173,203.3626,203.1635,203.1635,3411.0
2019-08-09 14:35:00,214.2,214.2,213.96,214.14,1500.0,203.0687,203.0687,202.8412,203.0118,1500.0
2019-08-09 14:40:00,214.15,214.3,213.95,214.14,17616.0,203.0213,203.1635,202.8317,203.0118,17616.0
2019-08-09 14:45:00,214.15,214.15,213.8,213.98,5200.0,203.0213,203.0213,202.6895,202.8601,5200.0
2019-08-09 14:50:00,213.89,213.99,213.74,213.91,4727.0,202.7748,202.8696,202.6326,202.7938,4727.0
2019-08-09 14:55:00,213.91,214.29,213.91,214.2,1688.0,202.7938,203.154,202.7938,203.0687,1688.0
2019-08-09 15:00:00,214.11,214.52,214.11,214.52,800.0,202.9834,203.3721,202.9834,203.3721,800.0
2019-08-09 15:05:00,214.45,214.97,214.45,214.89,1000.0,203.3057,203.7987,203.3057,203.7228,1000.0
2019-08-09 15:10:00,214.79,214.94,214.79,214.9,1550.0,203.628,203.7702,203.628,203.7323,1550.0
2019-08-09 15:15:00,214.84,214.84,214.63,214.63,1300.0,203.6754,203.6754,203.4763,203.4763,1300.0
2019-08-09 15:20:00,214.58,214.76,214.5,214.76,903.0,203.4289,203.5996,203.3531,203.5996,903.0
2019-08-09 15:25:00,214.84,214.84,214.66,214.68,1649.0,203.6754,203.6754,203.5048,203.5237,1649.0
2019-08-09 15:30:00,214.73,215.34,214.73,215.14,4731.0,203.5711,204.1494,203.5711,203.9598,4731.0
2019-08-09 15:35:00,215.12,215.41,215.12,215.27,4799.0,203.9409,204.2158,203.9409,204.0831,4799.0
2019-08-09 15:40:00,215.29,215.32,215.03,215.06,4800.0,204.102,204.1305,203.8556,203.884,4800.0
2019-08-09 15:45:00,215.03,215.21,214.96,214.97,7338.0,203.8556,204.0262,203.7892,203.7987,7338.0
2019-08-09 15:50:00,214.92,215.02,214.52,214.55,8019.0,203.7513,203.8461,203.3721,203.4005,8019.0
2019-08-09 15:55:00,214.51,214.51,214.0,214.11,30227.0,203.3626,203.3626,202.8791,202.9834,30227.0
2019-08-12 09:30:00,212.71,212.71,211.94,212.15,7591.0,201.6561,201.6561,200.9261,201.1252,7591.0
2019-08-12 09:35:00,212.05,212.05,210.77,211.2,3650.0,201.0304,201.0304,199.8169,200.2246,3650.0
2019-08-12 09:40:00,211.25,211.25,210.67,210.77,1842.0,200.272,200.272,199.7221,199.8169,1842.0
2019-08-12 09:45:00,210.74,210.74,210.41,210.7,2150.0,199.7885,199.7885,199.4756,199.7506,2150.0
2019-08-12 09:50:00,210.74,210.75,210.49,210.49,1100.0,199.7885,199.798,199.5515,199.5515,1100.0
2019-08-12 09:55:00,210.53,210.73,210.42,210.54,2000.0,199.5894,199.779,199.4851,199.5989,2000.0
2019-08-12 10:00:00,210.58,210.92,210.46,210.64,2054.0,199.6368,199.9591,199.523,199.6937,2054.0
2019-08-12 10:05:00,210.46,210.56,210.37,210.43,3605.0,199.523,199.6178,199.4377,199.4946,3605.0
2019-08-12 10:10:00,210.68,211.16,210.68,211.08,600.0,199.7316,200.1867,199.7316,200.1108,600.0
2019-08-12 10:15:00,211.54,211.75,211.36,211.75,700.0,200.5469,200.746,200.3763,200.746,700.0
2019-08-12 10:20:00,212.01,212.74,211.98,212.69,2369.0,200.9925,201.6846,200.9641,201.6372,2369.0
2019-08-12 10:25:00,212.78,213.14,212.58,212.59,2316.0,201.7225,202.0638,201.5329,201.5424,2316.0
2019-08-12 10:30:00,212.8,212.96,212.58,212.62,6708.0,201.7414,201.8931,201.5329,201.5708,6708.0
2019-08-12 10:35:00,212.62,212.62,212.23,212.29,4939.0,201.5708,201.5708,201.2011,201.2579,4939.0
2019-08-12 10:40:00,212.47,212.47,212.01,212.01,1000.0,201.4286,201.4286,200.9925,200.9925,1000.0
2019-08-12 10:45:00,212.02,212.08,211.81,211.96,1831.0,201.002,201.0589,200.8029,200.9451,1831.0
2019-08-12 10:50:00,212.05,212.29,212.05,212.29,1691.0,201.0304,201.2579,201.0304,201.2579,1691.0
2019-08-12 10:55:00,212.37,212.43,211.93,212.01,3716.0,201.3338,201.3907,200.9167,200.9925,3716.0
2019-08-12 11:00:00,211.79,211.81,211.35,211.35,1873.0,200.7839,200.8029,200.3668,200.3668,1873.0
2019-08-12 11:05:00,211.38,211.59,211.3,211.53,3040.0,200.3952,200.5943,200.3194,200.5374,3040.0
2019-08-12 11:10:00,211.32,211.32,210.61,210.75,3500.0,200.3384,200.3384,199.6652,199.798,3500.0
2019-08-12 11:15:00,210.9,211.03,210.9,210.98,939.0,199.9402,200.0634,199.9402,200.016,939.0
2019-08-12 11:20:00,211.06,211.63,210.97,211.45,4524.0,200.0919,200.6322,200.0065,200.4616,4524.0
2019-08-12 11:25:00,211.53,211.82,211.5,211.81,2200.0,200.5374,200.8124,200.509,200.8029,2200.0
2019-08-12 11:30:00,212.03,212.13,211.47,211.69,1700.0,201.0115,201.1063,200.4806,200.6891,1700.0
2019-08-12 11:35:00,211.72,211.72,211.62,211.66,630.0,200.7176,200.7176,200.6228,200.6607,630.0
2019-08-12 11:40:00,211.86,212.44,211.86,212.42,1000.0,200.8503,201.4001,200.8503,201.3812,1000.0
2019-08-12 11:45:00,212.46,212.93,212.39,212.83,2100.0,201.4191,201.8647,201.3527,201.7699,2100.0
2019-08-12 11:50:00,212.98,213.19,212.91,213.18,1300.0,201.9121,202.1112,201.8457,202.1017,1300.0
2019-08-12 11:55:00,213.13,213.13,212.9,212.95,3730.0,202.0543,202.0543,201.8362,201.8836,3730.0
2019-08-12 12:00:00,212.83,212.83,212.57,212.62,933.0,201.7699,201.7699,201.5234,201.5708,933.0
2019-08-12 12:05:00,212.76,213.05,212.62,212.99,2672.0,201.7035,201.9784,201.5708,201.9216,2672.0
2019-08-12 12:10:00,212.94,213.24,212.93,213.12,1300.0,201.8742,202.1586,201.8647,202.0448,1300.0
2019-08-12 12:15:00,213.07,213.08,212.98,213.0,1005.0,201.9974,202.0069,201.9121,201.931,1005.0
2019-08-12 12:20:00,213.08,213.19,212.95,212.95,868.0,202.0069,202.1112,201.8836,201.8836,868.0
2019-08-12 12:25:00,213.06,213.06,212.71,213.0,3044.0,201.9879,201.9879,201.6561,201.931,3044.0
2019-08-12 12:30:00,213.1,213.13,212.86,212.86,3059.0,202.0259,202.0543,201.7983,201.7983,3059.0
2019-08-12 12:35:00,212.86,213.12,212.71,212.71,1800.0,201.7983,202.0448,201.6561,201.6561,1800.0
2019-08-12 12:40:00,212.73,212.73,212.31,212.35,2870.0,201.6751,201.6751,201.2769,201.3148,2870.0
2019-08-12 12:45:00,212.47,212.47,212.31,212.37,1213.0,201.4286,201.4286,201.2769,201.3338,1213.0
2019-08-12 12:50:00,212.44,212.44,212.17,212.17,500.0,201.4001,201.4001,201.1442,201.1442,500.0
2019-08-12 12:55:00,212.05,212.43,212.05,212.23,2507.0,201.0304,201.3907,201.0304,201.2011,2507.0
2019-08-12 13:00:00,212.23,212.23,212.04,212.04,1538.0,201.2011,201.2011,201.0209,201.0209,1538.0
2019-08-12 13:05:00,211.99,212.45,211.99,212.31,2711.0,200.9735,201.4096,200.9735,201.2769,2711.0
2019-08-12 13:10:00,212.3,212.36,212.3,212.36,400.0,201.2674,201.3243,201.2674,201.3243,400.0
2019-08-12 13:15:00,212.34,212.38,212.14,212.18,1500.0,201.3053,201.3433,201.1157,201.1537,1500.0
2019-08-12 13:20:00,212.1,212.26,212.06,212.26,1400.0,201.0778,201.2295,201.0399,201.2295,1400.0
2019-08-12 13:25:00,212.27,212.45,212.25,212.44,4619.0,201.239,201.4096,201.22,201.4001,4619.0
2019-08-12 13:30:00,212.35,212.52,212.35,212.52,800.0,201.3148,201.476,201.3148,201.476,800.0
2019-08-12 13:35:00,212.45,212.45,212.05,212.06,1209.0,201.4096,201.4096,201.0304,201.0399,1209.0
2019-08-12 13:40:00,212.04,212.06,211.79,211.79,1204.0,201.0209,201.0399,200.7839,200.7839,1204.0
2019-08-12 13:45:00,211.67,211.9,211.65,211.7,691.0,200.6702,200.8882,200.6512,200.6986,691.0
2019-08-12 13:50:00,211.75,212.1,211.61,212.05,2396.0,200.746,201.0778,200.6133,201.0304,2396.0
2019-08-12 13:55:00,211.95,212.36,211.95,212.36,4000.0,200.9356,201.3243,200.9356,201.3243,4000.0
2019-08-12 14:00:00,212.42,212.42,212.09,212.25,5901.0,201.3812,201.3812,201.0683,201.22,5901.0
2019-08-12 14:05:00,212.3,212.51,212.28,212.37,3210.0,201.2674,201.4665,201.2485,201.3338,3210.0
2019-08-12 14:10:00,212.4,212.5,212.15,212.37,3084.0,201.3622,201.457,201.1252,201.3338,3084.0
2019-08-12 14:15:00,212.28,212.33,212.0,212.04,1653.0,201.2485,201.2959,200.983,201.0209,1653.0
2019-08-12 14:20:00,212.01,212.01,211.87,211.95,800.0,200.9925,200.9925,200.8598,200.9356,800.0
2019-08-12 14:25:00,211.99,212.19,211.83,211.89,4738.0,200.9735,201.1631,200.8218,200.8787,4738.0
2019-08-12 14:30:00,211.93,212.16,211.93,212.0,800.0,200.9167,201.1347,200.9167,200.983,800.0
2019-08-12 14:35:00,211.93,212.03,211.8,211.85,800.0,200.9167,201.0115,200.7934,200.8408,800.0
2019-08-12 14:40:00,211.71,211.71,211.18,211.31,3000.0,200.7081,200.7081,200.2056,200.3289,3000.0
2019-08-12 14:45:00,211.28,211.76,211.28,211.65,10279.0,200.3004,200.7555,200.3004,200.6512,10279.0
2019-08-12 14:50:00,211.77,212.01,211.62,211.65,3161.0,200.765,200.9925,200.6228,200.6512,3161.0
2019-08-12 14:55:00,211.63,211.79,211.57,211.71,13920.0,200.6322,200.7839,200.5754,200.7081,13920.0
2019-08-12 15:00:00,211.96,212.17,211.55,211.91,4808.0,200.9451,201.1442,200.5564,200.8977,4808.0
2019-08-12 15:05:00,211.84,212.0,211.73,211.79,8425.0,200.8313,200.983,200.727,200.7839,8425.0
2019-08-12 15:10:00,211.81,211.86,211.72,211.74,5097.0,200.8029,200.8503,200.7176,200.7365,5097.0
2019-08-12 15:15:00,211.84,212.56,211.71,212.02,4104.0,200.8313,201.5139,200.7081,201.002,4104.0
2019-08-12 15:20:00,212.07,212.25,212.02,212.18,4949.0,201.0494,201.22,201.002,201.1537,4949.0
2019-08-12 15:25:00,212.25,212.38,212.03,212.37,4666.0,201.22,201.3433,201.0115,201.3338,4666.0
2019-08-12 15:30:00,212.45,212.61,212.42,212.42,3947.0,201.4096,201.5613,201.3812,201.3812,3947.0
2019-08-12 15:35:00,212.55,212.71,212.42,212.7,6465.0,201.5044,201.6561,201.3812,201.6466,6465.0
2019-08-12 15:40:00,212.77,212.9,212.72,212.9,5121.0,201.713,201.8362,201.6656,201.8362,5121.0
2019-08-12 15:45:00,212.93,212.99,212.85,212.92,5056.0,201.8647,201.9216,201.7888,201.8552,5056.0
2019-08-12 15:50:00,212.92,213.27,212.92,213.27,10754.0,201.8552,202.187,201.8552,202.187,10754.0
2019-08-12 15:55:00,213.22,213.56,213.11,213.11,28421.0,202.1396,202.4619,202.0353,202.0353,28421.0
2019-08-13 09:30:00,212.4,212.87,211.56,212.32,4993.0,201.3622,201.8078,200.5659,201.2864,4993.0
2019-08-13 09:35:00,212.02,213.25,212.02,212.94,6197.0,201.002,202.1681,201.002,201.8742,6197.0
2019-08-13 09:40:00,213.12,213.3,212.23,213.01,3966.0,202.0448,202.2155,201.2011,201.9405,3966.0
2019-08-13 09:45:00,212.91,214.67,212.54,214.25,9143.0,201.8457,203.5143,201.495,203.1161,9143.0
2019-08-13 09:50:00,214.24,214.24,213.38,213.75,7134.0,203.1066,203.1066,202.2913,202.6421,7134.0
2019-08-13 09:55:00,213.76,214.75,213.56,214.43,6644.0,202.6516,203.5901,202.4619,203.2867,6644.0
2019-08-13 10:00:00,214.48,214.66,213.57,213.57,5810.0,203.3341,203.5048,202.4714,202.4714,5810.0
2019-08-13 10:05:00,213.71,213.71,213.23,213.31,5598.0,202.6042,202.6042,202.1491,202.2249,5598.0
2019-08-13 10:10:00,213.41,213.59,213.16,213.47,6172.0,202.3197,202.4904,202.0827,202.3766,6172.0
2019-08-13 10:15:00,213.52,214.09,213.23,213.96,13045.0,202.424,202.9644,202.1491,202.8412,13045.0
2019-08-13 10:20:00,214.03,214.06,213.43,213.43,5458.0,202.9075,202.936,202.3387,202.3387,5458.0
2019-08-13 10:25:00,213.56,214.19,213.46,213.73,10395.0,202.4619,203.0592,202.3671,202.6231,10395.0
2019-08-13 10:30:00,213.84,214.02,213.62,213.68,5725.0,202.7274,202.898,202.5188,202.5757,5725.0
2019-08-13 10:35:00,213.86,213.98,213.45,213.61,3913.0,202.7464,202.8601,202.3577,202.5093,3913.0
2019-08-13 10:40:00,213.5,213.61,213.24,213.39,3620.0,202.4051,202.5093,202.1586,202.3008,3620.0
2019-08-13 10:45:00,213.52,213.64,213.34,213.5,2564.0,202.424,202.5378,202.2534,202.4051,2564.0
2019-08-13 10:50:00,213.39,213.65,213.34,213.49,3419.0,202.3008,202.5473,202.2534,202.3956,3419.0
2019-08-13 10:55:00,213.56,213.61,213.21,213.28,3741.0,202.4619,202.5093,202.1301,202.1965,3741.0
2019-08-13 11:00:00,213.2,213.41,212.94,213.04,3589.0,202.1207,202.3197,201.8742,201.969,3589.0
2019-08-13 11:05:00,213.3,213.75,213.3,213.69,2815.0,202.2155,202.6421,202.2155,202.5852,2815.0
2019-08-13 11:10:00,213.78,214.01,213.69,213.9,8367.0,202.6705,202.8886,202.5852,202.7843,8367.0
2019-08-13 11:15:00,213.74,213.74,212.86,212.87,2859.0,202.6326,202.6326,201.7983,201.8078,2859.0
2019-08-13 11:20:00,212.98,213.05,212.81,212.97,1773.0,201.9121,201.9784,201.7509,201.9026,1773.0
2019-08-13 11:25:00,212.87,213.35,212.66,213.06,2225.0,201.8078,202.2629,201.6087,201.9879,2225.0
2019-08-13 11:30:00,212.96,213.07,212.94,212.95,800.0,201.8931,201.9974,201.8742,201.8836,800.0
2019-08-13 11:35:00,213.07,213.9,213.07,213.9,1111.0,201.9974,202.7843,201.9974,202.7843,1111.0
2019-08-13 11:40:00,214.0,214.02,213.67,213.75,2700.0,202.8791,202.898,202.5662,202.6421,2700.0
2019-08-13 11:45:00,213.93,214.09,213.77,213.77,2000.0,202.8127,202.9644,202.661,202.661,2000.0
2019-08-13 11:50:00,213.7,213.83,213.44,213.83,1013.0,202.5947,202.7179,202.3482,202.7179,1013.0
2019-08-13 11:55:00,213.85,214.02,213.55,214.02,3300.0,202.7369,202.898,202.4525,202.898,3300.0
2019-08-13 12:00:00,213.95,213.99,213.85,213.92,1615.0,202.8317,202.8696,202.7369,202.8032,1615.0
2019-08-13 12:05:00,213.96,214.28,213.96,214.28,2200.0,202.8412,203.1445,202.8412,203.1445,2200.0
2019-08-13 12:10:00,214.28,214.75,214.15,214.75,5685.0,203.1445,203.5901,203.0213,203.5901,5685.0
2019-08-13 12:15:00,214.93,214.93,214.69,214.76,1374.0,203.7608,203.7608,203.5332,203.5996,1374.0
2019-08-13 12:20:00,214.89,215.18,214.89,214.9,3369.0,203.7228,203.9978,203.7228,203.7323,3369.0
2019-08-13 12:25:00,214.92,214.92,214.55,214.56,1000.0,203.7513,203.7513,203.4005,203.41,1000.0
2019-08-13 12:30:00,214.52,214.52,214.29,214.36,500.0,203.3721,203.3721,203.154,203.2204,500.0
2019-08-13 12:35:00,214.39,214.69,214.34,214.61,700.0,203.2488,203.5332,203.2014,203.4574,700.0
2019-08-13 12:40:00,214.64,214.64,214.49,214.61,917.0,203.4858,203.4858,203.3436,203.4574,917.0
2019-08-13 12:45:00,214.7,214.73,214.6,214.63,1400.0,203.5427,203.5711,203.4479,203.4763,1400.0
2019-08-13 12:50:00,214.74,214.74,214.56,214.65,1468.0,203.5806,203.5806,203.41,203.4953,1468.0
2019-08-13 12:55:00,214.36,214.42,214.22,214.42,1049.0,203.2204,203.2773,203.0876,203.2773,1049.0
2019-08-13 13:00:00,214.32,214.68,214.23,214.68,1600.0,203.1825,203.5237,203.0971,203.5237,1600.0
2019-08-13 13:05:00,214.68,214.92,214.68,214.85,2650.0,203.5237,203.7513,203.5237,203.6849,2650.0
2019-08-13 13:10:00,214.87,214.97,214.84,214.87,1714.0,203.7039,203.7987,203.6754,203.7039,1714.0
2019-08-13 13:15:00,214.9,214.98,213.88,214.28,4399.0,203.7323,203.8082,202.7653,203.1445,4399.0
2019-08-13 13:20:00,214.14,214.42,213.9,214.41,1982.0,203.0118,203.2773,202.7843,203.2678,1982.0
2019-08-13 13:25:00,214.63,214.63,214.39,214.39,500.0,203.4763,203.4763,203.2488,203.2488,500.0
2019-08-13 13:30:00,214.34,214.59,214.3,214.59,1537.0,203.2014,203.4384,203.1635,203.4384,1537.0
2019-08-13 13:35:00,214.67,214.67,214.39,214.44,900.0,203.5143,203.5143,203.2488,203.2962,900.0
2019-08-13 13:40:00,214.45,214.45,214.28,214.34,1245.0,203.3057,203.3057,203.1445,203.2014,1245.0
2019-08-13 13:45:00,214.39,214.53,214.34,214.34,1248.0,203.2488,203.3815,203.2014,203.2014,1248.0
2019-08-13 13:50:00,214.47,214.49,214.34,214.42,1100.0,203.3247,203.3436,203.2014,203.2773,1100.0
2019-08-13 13:55:00,214.41,214.54,214.25,214.25,1900.0,203.2678,203.391,203.1161,203.1161,1900.0
2019-08-13 14:00:00,214.36,214.54,214.0,214.48,6042.0,203.2204,203.391,202.8791,203.3341,6042.0
2019-08-13 14:05:00,214.5,214.61,214.5,214.53,1393.0,203.3531,203.4574,203.3531,203.3815,1393.0
2019-08-13 14:10:00,214.51,214.51,214.2,214.33,1709.0,203.3626,203.3626,203.0687,203.1919,1709.0
2019-08-13 14:15:00,214.44,214.59,214.37,214.38,1663.0,203.2962,203.4384,203.2299,203.2393,1663.0
2019-08-13 14:20:00,214.45,214.45,214.21,214.33,2775.0,203.3057,203.3057,203.0782,203.1919,2775.0
2019-08-13 14:25:00,214.33,214.69,214.32,214.69,3125.0,203.1919,203.5332,203.1825,203.5332,3125.0
2019-08-13 14:30:00,214.67,214.8,214.62,214.8,2421.0,203.5143,203.6375,203.4669,203.6375,2421.0
2019-08-13 14:35:00,214.7,214.82,214.63,214.81,1432.0,203.5427,203.6565,203.4763,203.647,1432.0
2019-08-13 14:40:00,214.74,214.85,214.63,214.73,2400.0,203.5806,203.6849,203.4763,203.5711,2400.0
2019-08-13 14:45:00,214.67,214.67,214.44,214.57,1931.0,203.5143,203.5143,203.2962,203.4195,1931.0
2019-08-13 14:50:00,214.55,214.69,214.47,214.67,1738.0,203.4005,203.5332,203.3247,203.5143,1738.0
2019-08-13 14:55:00,214.55,214.62,214.44,214.44,600.0,203.4005,203.4669,203.2962,203.2962,600.0
2019-08-13 15:00:00,214.56,214.68,214.39,214.39,2900.0,203.41,203.5237,203.2488,203.2488,2900.0
2019-08-13 15:05:00,214.32,214.39,214.22,214.39,1860.0,203.1825,203.2488,203.0876,203.2488,1860.0
2019-08-13 15:10:00,214.44,214.44,214.13,214.22,2100.0,203.2962,203.2962,203.0023,203.0876,2100.0
2019-08-13 15:15:00,214.2,214.27,214.06,214.27,2703.0,203.0687,203.1351,202.936,203.1351,2703.0
2019-08-13 15:20:00,214.27,214.35,214.17,214.23,1839.0,203.1351,203.2109,203.0402,203.0971,1839.0
2019-08-13 15:25:00,214.3,214.35,214.21,214.35,2409.0,203.1635,203.2109,203.0782,203.2109,2409.0
2019-08-13 15:30:00,214.29,214.29,214.12,214.15,2853.0,203.154,203.154,202.9928,203.0213,2853.0
2019-08-13 15:35:00,214.12,214.2,214.07,214.12,2321.0,202.9928,203.0687,202.9454,202.9928,2321.0
2019-08-13 15:40:00,214.14,214.2,213.95,214.02,5626.0,203.0118,203.0687,202.8317,202.898,5626.0
2019-08-13 15:45:00,214.05,214.11,213.8,214.11,6842.0,202.9265,202.9834,202.6895,202.9834,6842.0
2019-08-13 15:50:00,214.15,214.36,214.0,214.35,13099.0,203.0213,203.2204,202.8791,203.2109,13099.0
2019-08-13 15:55:00,214.33,214.33,213.49,213.5,71654.0,203.1919,203.1919,202.3956,202.4051,71654.0
2019-08-14 09:30:00,213.5,213.5,213.5,213.5,0.0,202.4051,202.4051,202.4051,202.4051,0.0
2019-08-14 09:35:00,210.17,211.24,209.87,211.12,10083.0,199.2481,200.2625,198.9637,200.1487,10083.0
2019-08-14 09:40:00,211.02,211.19,209.92,210.06,25312.0,200.0539,200.2151,199.0111,199.1438,25312.0
2019-08-14 09:45:00,210.06,210.29,209.48,209.66,4569.0,199.1438,199.3619,198.594,198.7646,4569.0
2019-08-14 09:50:00,209.42,210.25,209.42,210.14,4968.0,198.5371,199.324,198.5371,199.2197,4968.0
2019-08-14 09:55:00,210.08,210.33,209.8,209.8,5600.0,199.1628,199.3998,198.8973,198.8973,5600.0
2019-08-14 10:00:00,209.81,209.93,209.19,209.2,6333.0,198.9068,199.0206,198.319,198.3285,6333.0
2019-08-14 10:05:00,209.27,209.95,208.94,209.88,3158.0,198.3949,199.0395,198.082,198.9732,3158.0
2019-08-14 10:10:00,209.93,209.97,209.57,209.94,3390.0,199.0206,199.0585,198.6793,199.0301,3390.0
2019-08-14 10:15:00,209.89,210.27,209.8,209.98,3929.0,198.9827,199.3429,198.8973,199.068,3929.0
2019-08-14 10:20:00,209.85,209.87,209.6,209.72,4004.0,198.9447,198.9637,198.7077,198.8215,4004.0
2019-08-14 10:25:00,210.09,210.17,209.73,209.81,1700.0,199.1723,199.2481,198.831,198.9068,1700.0
2019-08-14 10:30:00,209.79,209.95,209.42,209.59,3562.0,198.8879,199.0395,198.5371,198.6983,3562.0
2019-08-14 10:35:00,209.44,209.44,208.61,208.61,2700.0,198.5561,198.5561,197.7692,197.7692,2700.0
2019-08-14 10:40:00,208.46,208.97,208.46,208.91,7622.0,197.627,198.1105,197.627,198.0536,7622.0
2019-08-14 10:45:00,208.91,208.91,208.5,208.56,3919.0,198.0536,198.0536,197.6649,197.7218,3919.0
2019-08-14 10:50:00,208.55,208.73,207.98,208.1,4107.0,197.7123,197.8829,197.1719,197.2857,4107.0
2019-08-14 10:55:00,208.08,208.28,207.37,207.66,4781.0,197.2667,197.4563,196.5936,196.8686,4781.0
2019-08-14 11:00:00,207.77,208.18,207.51,207.74,5815.0,196.9728,197.3615,196.7263,196.9444,5815.0
2019-08-14 11:05:00,207.65,207.78,207.4,207.4,2612.0,196.8591,196.9823,196.6221,196.6221,2612.0
2019-08-14 11:10:00,207.38,207.44,206.9,206.91,2803.0,196.6031,196.66,196.148,196.1575,2803.0
2019-08-14 11:15:00,206.91,207.2,206.59,206.92,5865.0,196.1575,196.4325,195.8542,196.167,5865.0
2019-08-14 11:20:00,207.04,207.52,206.99,207.47,2229.0,196.2808,196.7358,196.2334,196.6884,2229.0
2019-08-14 11:25:00,207.56,207.7,207.27,207.51,4750.0,196.7737,196.9065,196.4988,196.7263,4750.0
2019-08-14 11:30:00,207.39,207.99,207.38,207.99,4936.0,196.6126,197.1814,196.6031,197.1814,4936.0
2019-08-14 11:35:00,207.93,207.99,207.58,207.83,6019.0,197.1245,197.1814,196.7927,197.0297,6019.0
2019-08-14 11:40:00,207.93,207.93,207.25,207.28,6846.0,197.1245,197.1245,196.4799,196.5083,6846.0
2019-08-14 11:45:00,207.2,207.3,206.79,206.86,9991.0,196.4325,196.5273,196.0438,196.1101,9991.0
2019-08-14 11:50:00,206.85,207.29,206.69,207.26,16946.0,196.1006,196.5178,195.949,196.4893,16946.0
2019-08-14 11:55:00,207.31,207.41,206.86,207.23,17698.0,196.5367,196.6315,196.1101,196.4609,17698.0
2019-08-14 12:00:00,207.24,207.24,206.47,206.61,4500.0,196.4704,196.4704,195.7404,195.8731,4500.0
2019-08-14 12:05:00,206.56,206.73,206.49,206.52,3400.0,195.8257,195.9869,195.7594,195.7878,3400.0
2019-08-14 12:10:00,206.46,206.46,206.07,206.22,9237.0,195.7309,195.7309,195.3612,195.5034,9237.0
2019-08-14 12:15:00,206.34,206.54,206.1,206.49,8035.0,195.6171,195.8068,195.3896,195.7594,8035.0
2019-08-14 12:20:00,206.44,206.65,206.41,206.55,5580.0,195.712,195.911,195.6835,195.8162,5580.0
2019-08-14 12:25:00,206.53,206.54,206.24,206.39,1832.0,195.7973,195.8068,195.5223,195.6645,1832.0
2019-08-14 12:30:00,206.42,206.77,206.42,206.49,3809.0,195.693,196.0248,195.693,195.7594,3809.0
2019-08-14 12:35:00,206.52,206.62,206.26,206.26,3700.0,195.7878,195.8826,195.5413,195.5413,3700.0
2019-08-14 12:40:00,206.28,206.28,206.06,206.21,3086.0,195.5603,195.5603,195.3517,195.4939,3086.0
2019-08-14 12:45:00,206.15,206.22,205.87,205.87,3344.0,195.437,195.5034,195.1716,195.1716,3344.0
2019-08-14 12:50:00,205.85,205.86,205.62,205.7,3204.0,195.1526,195.1621,194.9346,195.0104,3204.0
2019-08-14 12:55:00,205.73,205.74,205.3,205.43,2680.0,195.0388,195.0483,194.6312,194.7544,2680.0
2019-08-14 13:00:00,205.34,205.55,205.02,205.47,6204.0,194.6691,194.8682,194.3657,194.7924,6204.0
2019-08-14 13:05:00,205.44,205.54,205.3,205.42,3513.0,194.7639,194.8587,194.6312,194.745,3513.0
2019-08-14 13:10:00,205.38,205.63,205.38,205.63,2000.0,194.707,194.944,194.707,194.944,2000.0
2019-08-14 13:15:00,205.58,205.85,205.47,205.73,5900.0,194.8966,195.1526,194.7924,195.0388,5900.0
2019-08-14 13:20:00,205.81,206.57,205.79,206.56,2829.0,195.1147,195.8352,195.0957,195.8257,2829.0
2019-08-14 13:25:00,206.56,207.0,206.45,206.62,3300.0,195.8257,196.2428,195.7214,195.8826,3300.0
2019-08-14 13:30:00,206.7,206.85,206.44,206.64,3601.0,195.9584,196.1006,195.712,195.9016,3601.0
2019-08-14 13:35:00,206.69,206.95,206.5,206.78,5200.0,195.949,196.1954,195.7688,196.0343,5200.0
2019-08-14 13:40:00,206.84,206.92,206.76,206.77,3897.0,196.0912,196.167,196.0153,196.0248,3897.0
2019-08-14 13:45:00,206.88,206.89,206.69,206.85,9277.0,196.1291,196.1386,195.949,196.1006,9277.0
2019-08-14 13:50:00,206.91,207.3,206.91,207.15,4400.0,196.1575,196.5273,196.1575,196.3851,4400.0
2019-08-14 13:55:00,207.17,207.18,206.85,206.92,8208.0,196.404,196.4135,196.1006,196.167,8208.0
2019-08-14 14:00:00,206.87,206.96,206.6,206.64,5398.0,196.1196,196.2049,195.8636,195.9016,5398.0
2019-08-14 14:05:00,206.54,206.82,206.5,206.76,3000.0,195.8068,196.0722,195.7688,196.0153,3000.0
2019-08-14 14:10:00,206.87,207.05,206.81,206.99,4870.0,196.1196,196.2903,196.0627,196.2334,4870.0
2019-08-14 14:15:00,206.98,207.4,206.93,207.36,2127.0,196.2239,196.6221,196.1765,196.5841,2127.0
2019-08-14 14:20:00,207.28,207.38,207.12,207.28,3500.0,196.5083,196.6031,196.3566,196.5083,3500.0
2019-08-14 14:25:00,207.39,207.56,207.33,207.4,4006.0,196.6126,196.7737,196.5557,196.6221,4006.0
2019-08-14 14:30:00,207.48,207.57,206.78,206.88,2701.0,196.6979,196.7832,196.0343,196.1291,2701.0
2019-08-14 14:35:00,206.95,206.95,206.59,206.63,3000.0,196.1954,196.1954,195.8542,195.8921,3000.0
2019-08-14 14:40:00,206.69,206.69,206.21,206.44,3760.0,195.949,195.949,195.4939,195.712,3760.0
2019-08-14 14:45:00,206.47,206.56,206.21,206.27,2842.0,195.7404,195.8257,195.4939,195.5508,2842.0
2019-08-14 14:50:00,206.21,206.57,206.21,206.48,2789.0,195.4939,195.8352,195.4939,195.7499,2789.0
2019-08-14 14:55:00,206.56,206.73,206.43,206.43,10200.0,195.8257,195.9869,195.7025,195.7025,10200.0
2019-08-14 15:00:00,206.39,207.25,206.34,207.25,5150.0,195.6645,196.4799,195.6171,196.4799,5150.0
2019-08-14 15:05:00,207.16,207.3,207.05,207.2,3125.0,196.3945,196.5273,196.2903,196.4325,3125.0
2019-08-14 15:10:00,207.21,207.22,206.84,206.84,3764.0,196.4419,196.4514,196.0912,196.0912,3764.0
2019-08-14 15:15:00,206.8,206.8,206.39,206.46,4370.0,196.0532,196.0532,195.6645,195.7309,4370.0
2019-08-14 15:20:00,206.42,206.42,205.77,205.87,6831.0,195.693,195.693,195.0768,195.1716,6831.0
2019-08-14 15:25:00,206.11,207.12,206.11,206.74,6704.0,195.3991,196.3566,195.3991,195.9964,6704.0
2019-08-14 15:30:00,206.58,206.67,206.1,206.67,12876.0,195.8447,195.93,195.3896,195.93,12876.0
2019-08-14 15:35:00,206.74,206.8,206.36,206.67,7100.0,195.9964,196.0532,195.6361,195.93,7100.0
2019-08-14 15:40:00,206.63,206.8,206.17,206.51,11381.0,195.8921,196.0532,195.456,195.7783,11381.0
2019-08-14 15:45:00,206.46,207.15,206.46,206.74,11807.0,195.7309,196.3851,195.7309,195.9964,11807.0
2019-08-14 15:50:00,206.77,207.19,206.7,207.11,24808.0,196.0248,196.423,195.9584,196.3471,24808.0
2019-08-14 15:55:00,207.08,207.08,206.42,206.46,31280.0,196.3187,196.3187,195.693,195.7309,31280.0
2019-08-15 09:30:00,207.34,209.0,206.23,206.77,5983.0,196.5652,198.1389,195.5129,196.0248,5983.0
2019-08-15 09:35:00,207.85,207.85,206.82,207.54,3929.0,197.0487,197.0487,196.0722,196.7548,3929.0
2019-08-15 09:40:00,207.46,207.74,207.06,207.74,2828.0,196.6789,196.9444,196.2997,196.9444,2828.0
2019-08-15 09:45:00,207.59,208.35,207.56,208.04,2978.0,196.8022,197.5227,196.7737,197.2288,2978.0
2019-08-15 09:50:00,207.9,208.5,207.67,208.5,4369.0,197.0961,197.6649,196.878,197.6649,4369.0
2019-08-15 09:55:00,208.62,209.0,208.34,209.0,2720.0,197.7787,198.1389,197.5132,198.1389,2720.0
2019-08-15 10:00:00,208.96,209.31,208.75,209.06,6688.0,198.101,198.4328,197.9019,198.1958,6688.0
2019-08-15 10:05:00,209.01,209.33,208.87,209.28,2850.0,198.1484,198.4518,198.0157,198.4044,2850.0
2019-08-15 10:10:00,209.35,209.47,209.13,209.15,1000.0,198.4707,198.5845,198.2622,198.2811,1000.0
2019-08-15 10:15:00,209.12,209.26,208.52,208.82,2000.0,198.2527,198.3854,197.6839,197.9683,2000.0
2019-08-15 10:20:00,208.75,208.96,208.75,208.96,908.0,197.9019,198.101,197.9019,198.101,908.0
2019-08-15 10:25:00,209.05,209.28,208.87,208.9,1450.0,198.1863,198.4044,198.0157,198.0441,1450.0
2019-08-15 10:30:00,208.82,209.67,208.57,209.67,1976.0,197.9683,198.7741,197.7313,198.7741,1976.0
2019-08-15 10:35:00,209.72,209.72,209.52,209.52,2054.0,198.8215,198.8215,198.6319,198.6319,2054.0
2019-08-15 10:40:00,209.18,209.44,209.07,209.44,1300.0,198.3096,198.5561,198.2053,198.5561,1300.0
2019-08-15 10:45:00,209.61,209.76,209.37,209.4,3617.0,198.7172,198.8594,198.4897,198.5181,3617.0
2019-08-15 10:50:00,209.58,209.93,209.58,209.92,1738.0,198.6888,199.0206,198.6888,199.0111,1738.0
2019-08-15 10:55:00,209.77,209.77,209.35,209.46,1200.0,198.8689,198.8689,198.4707,198.575,1200.0
2019-08-15 11:00:00,209.27,209.38,209.04,209.12,1387.0,198.3949,198.4992,198.1768,198.2527,1387.0
2019-08-15 11:05:00,208.97,209.01,208.65,208.72,1900.0,198.1105,198.1484,197.8071,197.8735,1900.0
2019-08-15 11:10:00,208.65,208.87,208.61,208.81,1464.0,197.8071,198.0157,197.7692,197.9588,1464.0
2019-08-15 11:15:00,208.69,208.96,208.69,208.94,1337.0,197.845,198.101,197.845,198.082,1337.0
2019-08-15 11:20:00,208.81,209.11,208.5,209.03,2836.0,197.9588,198.2432,197.6649,198.1674,2836.0
2019-08-15 11:25:00,209.0,209.35,208.93,209.35,1248.0,198.1389,198.4707,198.0726,198.4707,1248.0
2019-08-15 11:30:00,209.45,209.65,209.37,209.59,1514.0,198.5655,198.7551,198.4897,198.6983,1514.0
2019-08-15 11:35:00,209.66,209.88,209.65,209.76,1600.0,198.7646,198.9732,198.7551,198.8594,1600.0
2019-08-15 11:40:00,209.72,209.72,209.41,209.67,4320.0,198.8215,198.8215,198.5276,198.7741,4320.0
2019-08-15 11:45:00,209.66,209.86,209.44,209.45,1001.0,198.7646,198.9542,198.5561,198.5655,1001.0
2019-08-15 11:50:00,209.46,209.52,209.31,209.47,1400.0,198.575,198.6319,198.4328,198.5845,1400.0
2019-08-15 11:55:00,209.47,209.91,209.3,209.77,2408.0,198.5845,199.0016,198.4233,198.8689,2408.0
2019-08-15 12:00:00,209.84,209.84,209.6,209.84,1700.0,198.9353,198.9353,198.7077,198.9353,1700.0
2019-08-15 12:05:00,209.8,210.17,209.79,210.04,2332.0,198.8973,199.2481,198.8879,199.1249,2332.0
2019-08-15 12:10:00,209.92,210.2,209.92,210.06,1115.0,199.0111,199.2766,199.0111,199.1438,1115.0
2019-08-15 12:15:00,210.08,210.18,209.97,210.11,1599.0,199.1628,199.2576,199.0585,199.1912,1599.0
2019-08-15 12:20:00,210.1,210.44,210.1,210.29,4234.0,199.1818,199.5041,199.1818,199.3619,4234.0
2019-08-15 12:25:00,210.25,210.31,210.03,210.04,1500.0,199.324,199.3808,199.1154,199.1249,1500.0
2019-08-15 12:30:00,210.09,210.09,209.8,209.8,2487.0,199.1723,199.1723,198.8973,198.8973,2487.0
2019-08-15 12:35:00,209.89,210.08,209.76,209.76,1473.0,198.9827,199.1628,198.8594,198.8594,1473.0
2019-08-15 12:40:00,209.85,209.9,209.74,209.9,4321.0,198.9447,198.9921,198.8405,198.9921,4321.0
2019-08-15 12:45:00,209.79,209.93,209.55,209.57,4063.0,198.8879,199.0206,198.6603,198.6793,4063.0
2019-08-15 12:50:00,209.61,209.78,209.48,209.56,2686.0,198.7172,198.8784,198.594,198.6698,2686.0
2019-08-15 12:55:00,209.49,210.0,209.41,209.77,3316.0,198.6035,199.0869,198.5276,198.8689,3316.0
2019-08-15 13:00:00,209.92,210.05,209.8,209.81,2800.0,199.0111,199.1344,198.8973,198.9068,2800.0
2019-08-15 13:05:00,209.82,210.19,209.77,210.06,1300.0,198.9163,199.2671,198.8689,199.1438,1300.0
2019-08-15 13:10:00,210.19,210.19,209.64,209.69,2515.0,199.2671,199.2671,198.7457,198.7931,2515.0
2019-08-15 13:15:00,209.83,210.08,209.83,210.07,1511.0,198.9258,199.1628,198.9258,199.1533,1511.0
2019-08-15 13:20:00,210.07,210.07,209.91,209.93,1100.0,199.1533,199.1533,199.0016,199.0206,1100.0
2019-08-15 13:25:00,209.83,209.85,209.5,209.53,2913.0,198.9258,198.9447,198.6129,198.6414,2913.0
2019-08-15 13:30:00,209.6,209.78,209.6,209.7,1900.0,198.7077,198.8784,198.7077,198.8025,1900.0
2019-08-15 13:35:00,209.69,209.69,209.23,209.3,1800.0,198.7931,198.7931,198.357,198.4233,1800.0
2019-08-15 13:40:00,209.36,209.36,209.11,209.16,3302.0,198.4802,198.4802,198.2432,198.2906,3302.0
2019-08-15 13:45:00,209.07,209.09,208.66,208.75,3252.0,198.2053,198.2242,197.8166,197.9019,3252.0
2019-08-15 13:50:00,208.78,208.87,208.1,208.22,4378.0,197.9303,198.0157,197.2857,197.3994,4378.0
2019-08-15 13:55:00,208.16,208.26,207.91,207.95,2200.0,197.3426,197.4374,197.1056,197.1435,2200.0
2019-08-15 14:00:00,207.99,208.22,207.75,207.81,3245.0,197.1814,197.3994,196.9539,197.0108,3245.0
2019-08-15 14:05:00,207.97,208.47,207.96,208.47,2252.0,197.1624,197.6365,197.153,197.6365,2252.0
2019-08-15 14:10:00,209.07,209.07,208.75,209.03,1370.0,198.2053,198.2053,197.9019,198.1674,1370.0
2019-08-15 14:15:00,208.86,209.09,208.86,208.9,900.0,198.0062,198.2242,198.0062,198.0441,900.0
2019-08-15 14:20:00,208.94,209.55,208.93,209.55,1148.0,198.082,198.6603,198.0726,198.6603,1148.0
2019-08-15 14:25:00,209.54,209.55,209.42,209.42,1547.0,198.6509,198.6603,198.5371,198.5371,1547.0
2019-08-15 14:30:00,209.44,209.52,209.11,209.22,1785.0,198.5561,198.6319,198.2432,198.3475,1785.0
2019-08-15 14:35:00,209.33,209.42,209.21,209.32,839.0,198.4518,198.5371,198.338,198.4423,839.0
2019-08-15 14:40:00,209.53,209.53,209.29,209.53,1706.0,198.6414,198.6414,198.4138,198.6414,1706.0
2019-08-15 14:45:00,209.45,209.7,209.45,209.5,2547.0,198.5655,198.8025,198.5655,198.6129,2547.0
2019-08-15 14:50:00,209.42,209.45,208.85,209.45,3678.0,198.5371,198.5655,197.9967,198.5655,3678.0
2019-08-15 14:55:00,209.44,209.44,209.14,209.29,1400.0,198.5561,198.5561,198.2716,198.4138,1400.0
2019-08-15 15:00:00,209.4,209.94,209.36,209.92,2794.0,198.5181,199.0301,198.4802,199.0111,2794.0
2019-08-15 15:05:00,210.02,210.04,209.82,210.04,1933.0,199.1059,199.1249,198.9163,199.1249,1933.0
2019-08-15 15:10:00,210.08,210.08,209.72,209.83,2876.0,199.1628,199.1628,198.8215,198.9258,2876.0
2019-08-15 15:15:00,209.79,209.79,209.62,209.71,1913.0,198.8879,198.8879,198.7267,198.812,1913.0
2019-08-15 15:20:00,209.77,209.84,209.65,209.71,4300.0,198.8689,198.9353,198.7551,198.812,4300.0
2019-08-15 15:25:00,209.74,209.91,209.62,209.73,3100.0,198.8405,199.0016,198.7267,198.831,3100.0
2019-08-15 15:30:00,209.67,209.93,209.63,209.74,4721.0,198.7741,199.0206,198.7362,198.8405,4721.0
2019-08-15 15:35:00,209.81,210.15,209.75,210.1,8246.0,198.9068,199.2292,198.8499,199.1818,8246.0
2019-08-15 15:40:00,210.13,210.45,209.94,210.4,7339.0,199.2102,199.5136,199.0301,199.4662,7339.0
2019-08-15 15:45:00,210.41,210.74,210.35,210.72,6425.0,199.4756,199.7885,199.4188,199.7695,6425.0
2019-08-15 15:50:00,210.76,210.76,210.38,210.47,10146.0,199.8075,199.8075,199.4472,199.5325,10146.0
2019-08-15 15:55:00,210.5,210.52,209.76,209.84,29457.0,199.561,199.5799,198.8594,198.9353,29457.0
2019-08-16 09:30:00,212.51,212.6,211.73,211.99,33424.0,201.4665,201.5518,200.727,200.9735,33424.0
2019-08-16 09:35:00,212.26,212.26,211.52,211.84,4670.0,201.2295,201.2295,200.528,200.8313,4670.0
2019-08-16 09:40:00,211.79,211.79,211.05,211.05,1339.0,200.7839,200.7839,200.0824,200.0824,1339.0
2019-08-16 09:45:00,210.92,211.25,210.89,210.97,2000.0,199.9591,200.272,199.9307,200.0065,2000.0
2019-08-16 09:50:00,211.1,211.44,211.1,211.37,1634.0,200.1298,200.4521,200.1298,200.3858,1634.0
2019-08-16 09:55:00,211.5,211.98,211.34,211.89,2600.0,200.509,200.9641,200.3573,200.8787,2600.0
2019-08-16 10:00:00,211.77,212.43,211.65,212.31,3800.0,200.765,201.3907,200.6512,201.2769,3800.0
2019-08-16 10:05:00,212.35,212.35,211.96,212.01,1400.0,201.3148,201.3148,200.9451,200.9925,1400.0
2019-08-16 10:10:00,212.1,212.1,211.58,211.68,2721.0,201.0778,201.0778,200.5848,200.6796,2721.0
2019-08-16 10:15:00,211.84,211.84,211.7,211.8,1600.0,200.8313,200.8313,200.6986,200.7934,1600.0
2019-08-16 10:20:00,211.78,212.63,211.78,212.42,3400.0,200.7744,201.5803,200.7744,201.3812,3400.0
2019-08-16 10:25:00,212.58,212.62,211.93,212.02,3598.0,201.5329,201.5708,200.9167,201.002,3598.0
2019-08-16 10:30:00,212.02,212.49,211.97,212.16,3331.0,201.002,201.4476,200.9546,201.1347,3331.0
2019-08-16 10:35:00,212.26,212.68,212.24,212.68,3388.0,201.2295,201.6277,201.2105,201.6277,3388.0
2019-08-16 10:40:00,212.4,212.88,212.31,212.88,1800.0,201.3622,201.8173,201.2769,201.8173,1800.0
2019-08-16 10:45:00,213.0,213.61,212.82,213.56,5559.0,201.931,202.5093,201.7604,202.4619,5559.0
2019-08-16 10:50:00,213.56,213.86,213.42,213.45,7413.0,202.4619,202.7464,202.3292,202.3577,7413.0
2019-08-16 10:55:00,213.45,213.79,213.21,213.65,57405.0,202.3577,202.68,202.1301,202.5473,57405.0
2019-08-16 11:00:00,213.61,213.61,213.27,213.27,6300.0,202.5093,202.5093,202.187,202.187,6300.0
2019-08-16 11:05:00,213.26,213.26,212.91,212.92,5722.0,202.1775,202.1775,201.8457,201.8552,5722.0
2019-08-16 11:10:00,212.96,213.32,212.9,212.95,14750.0,201.8931,202.2344,201.8362,201.8836,14750.0
2019-08-16 11:15:00,212.92,212.92,212.54,212.64,2200.0,201.8552,201.8552,201.495,201.5898,2200.0
2019-08-16 11:20:00,212.66,213.06,212.65,213.06,2181.0,201.6087,201.9879,201.5992,201.9879,2181.0
2019-08-16 11:25:00,213.1,213.18,212.91,212.95,2962.0,202.0259,202.1017,201.8457,201.8836,2962.0
2019-08-16 11:30:00,212.91,212.91,212.52,212.77,3519.0,201.8457,201.8457,201.476,201.713,3519.0
2019-08-16 11:35:00,212.89,213.04,212.76,212.76,812.0,201.8268,201.969,201.7035,201.7035,812.0
2019-08-16 11:40:00,212.8,212.86,212.56,212.58,3070.0,201.7414,201.7983,201.5139,201.5329,3070.0
2019-08-16 11:45:00,212.77,212.92,212.75,212.86,1045.0,201.713,201.8552,201.694,201.7983,1045.0
2019-08-16 11:50:00,212.97,213.16,212.88,213.06,2098.0,201.9026,202.0827,201.8173,201.9879,2098.0
2019-08-16 11:55:00,213.07,213.12,212.96,212.96,1100.0,201.9974,202.0448,201.8931,201.8931,1100.0
2019-08-16 12:00:00,212.81,213.06,212.8,212.92,1500.0,201.7509,201.9879,201.7414,201.8552,1500.0
2019-08-16 12:05:00,212.92,212.98,212.86,212.87,1901.0,201.8552,201.9121,201.7983,201.8078,1901.0
2019-08-16 12:10:00,212.84,212.86,212.66,212.86,1958.0,201.7794,201.7983,201.6087,201.7983,1958.0
2019-08-16 12:15:00,212.88,212.88,212.55,212.65,3302.0,201.8173,201.8173,201.5044,201.5992,3302.0
2019-08-16 12:20:00,212.75,212.88,212.75,212.83,1000.0,201.694,201.8173,201.694,201.7699,1000.0
2019-08-16 12:25:00,212.94,212.97,212.86,212.87,700.0,201.8742,201.9026,201.7983,201.8078,700.0
2019-08-16 12:30:00,212.9,213.25,212.9,213.2,1200.0,201.8362,202.1681,201.8362,202.1207,1200.0
2019-08-16 12:35:00,213.23,213.32,213.14,213.14,1631.0,202.1491,202.2344,202.0638,202.0638,1631.0
2019-08-16 12:40:00,213.07,213.24,212.91,213.16,2100.0,201.9974,202.1586,201.8457,202.0827,2100.0
2019-08-16 12:45:00,213.19,213.22,212.82,212.82,3303.0,202.1112,202.1396,201.7604,201.7604,3303.0
2019-08-16 12:50:00,212.93,213.03,212.91,212.94,600.0,201.8647,201.9595,201.8457,201.8742,600.0
2019-08-16 12:55:00,212.96,213.07,212.86,212.95,3219.0,201.8931,201.9974,201.7983,201.8836,3219.0
2019-08-16 13:00:00,212.85,213.32,212.85,213.2,6478.0,201.7888,202.2344,201.7888,202.1207,6478.0
2019-08-16 13:05:00,213.17,213.29,213.03,213.29,1384.0,202.0922,202.206,201.9595,202.206,1384.0
2019-08-16 13:10:00,213.29,213.37,213.26,213.26,1300.0,202.206,202.2818,202.1775,202.1775,1300.0
2019-08-16 13:15:00,213.26,213.64,213.21,213.48,1700.0,202.1775,202.5378,202.1301,202.3861,1700.0
2019-08-16 13:20:00,213.59,213.59,213.44,213.58,1000.0,202.4904,202.4904,202.3482,202.4809,1000.0
2019-08-16 13:25:00,213.65,213.65,213.44,213.61,3873.0,202.5473,202.5473,202.3482,202.5093,3873.0
2019-08-16 13:30:00,213.56,213.64,213.41,213.62,1639.0,202.4619,202.5378,202.3197,202.5188,1639.0
2019-08-16 13:35:00,213.56,213.64,213.49,213.49,1201.0,202.4619,202.5378,202.3956,202.3956,1201.0
2019-08-16 13:40:00,213.54,213.62,213.5,213.54,3035.0,202.443,202.5188,202.4051,202.443,3035.0
2019-08-16 13:45:00,213.56,213.56,213.48,213.48,1100.0,202.4619,202.4619,202.3861,202.3861,1100.0
2019-08-16 13:50:00,213.49,213.71,213.49,213.71,1501.0,202.3956,202.6042,202.3956,202.6042,1501.0
2019-08-16 13:55:00,213.68,213.76,213.67,213.76,1600.0,202.5757,202.6516,202.5662,202.6516,1600.0
2019-08-16 14:00:00,213.74,213.78,213.68,213.68,1812.0,202.6326,202.6705,202.5757,202.5757,1812.0
2019-08-16 14:05:00,213.66,213.68,213.53,213.53,1300.0,202.5567,202.5757,202.4335,202.4335,1300.0
2019-08-16 14:10:00,213.51,213.66,213.47,213.66,2701.0,202.4145,202.5567,202.3766,202.5567,2701.0
2019-08-16 14:15:00,213.76,213.77,213.73,213.77,502.0,202.6516,202.661,202.6231,202.661,502.0
2019-08-16 14:20:00,213.81,213.95,213.81,213.9,1366.0,202.699,202.8317,202.699,202.7843,1366.0
2019-08-16 14:25:00,213.85,213.85,213.7,213.77,1000.0,202.7369,202.7369,202.5947,202.661,1000.0
2019-08-16 14:30:00,213.8,214.04,213.8,213.99,4941.0,202.6895,202.917,202.6895,202.8696,4941.0
2019-08-16 14:35:00,214.02,214.17,213.75,213.75,3276.0,202.898,203.0402,202.6421,202.6421,3276.0
2019-08-16 14:40:00,213.86,213.93,213.79,213.79,1464.0,202.7464,202.8127,202.68,202.68,1464.0
2019-08-16 14:45:00,213.84,214.0,213.73,213.89,5250.0,202.7274,202.8791,202.6231,202.7748,5250.0
2019-08-16 14:50:00,213.87,214.19,213.87,214.02,2100.0,202.7558,203.0592,202.7558,202.898,2100.0
2019-08-16 14:55:00,213.98,214.06,213.93,213.93,1931.0,202.8601,202.936,202.8127,202.8127,1931.0
2019-08-16 15:00:00,214.05,214.18,214.05,214.13,2400.0,202.9265,203.0497,202.9265,203.0023,2400.0
2019-08-16 15:05:00,214.16,214.29,214.16,214.22,1900.0,203.0308,203.154,203.0308,203.0876,1900.0
2019-08-16 15:10:00,214.26,214.26,214.07,214.23,4843.0,203.1256,203.1256,202.9454,203.0971,4843.0
2019-08-16 15:15:00,214.19,214.23,214.05,214.16,4009.0,203.0592,203.0971,202.9265,203.0308,4009.0
2019-08-16 15:20:00,214.16,214.23,213.75,213.78,6018.0,203.0308,203.0971,202.6421,202.6705,6018.0
2019-08-16 15:25:00,213.75,213.87,213.73,213.76,4604.0,202.6421,202.7558,202.6231,202.6516,4604.0
2019-08-16 15:30:00,213.76,213.8,213.62,213.67,5931.0,202.6516,202.6895,202.5188,202.5662,5931.0
2019-08-16 15:35:00,213.69,213.88,213.64,213.86,4815.0,202.5852,202.7653,202.5378,202.7464,4815.0
2019-08-16 15:40:00,213.85,214.16,213.84,214.05,9222.0,202.7369,203.0308,202.7274,202.9265,9222.0
2019-08-16 15:45:00,214.03,214.46,214.0,214.41,12450.0,202.9075,203.3152,202.8791,203.2678,12450.0
2019-08-16 15:50:00,214.46,214.7,214.26,214.66,15259.0,203.3152,203.5427,203.1256,203.5048,15259.0
2019-08-16 15:55:00,214.7,214.86,214.12,214.29,27239.0,203.5427,203.6944,202.9928,203.154,27239.0
2019-08-19 09:30:00,215.94,217.0,215.94,216.64,12797.0,205.1888,206.196,205.1888,205.854,12797.0
2019-08-19 09:35:00,216.62,217.0,216.62,216.73,5300.0,205.835,206.196,205.835,205.9395,5300.0
2019-08-19 09:40:00,216.56,216.65,215.96,216.37,4900.0,205.7779,205.8635,205.2078,205.5974,4900.0
2019-08-19 09:45:00,216.26,216.7,216.08,216.3,8528.0,205.4929,205.911,205.3218,205.5309,8528.0
2019-08-19 09:50:00,216.45,216.57,216.34,216.43,3573.0,205.6734,205.7875,205.5689,205.6544,3573.0
2019-08-19 09:55:00,216.36,216.7,216.35,216.56,2602.0,205.5879,205.911,205.5784,205.7779,2602.0
2019-08-19 10:00:00,216.45,216.78,216.35,216.78,2781.0,205.6734,205.987,205.5784,205.987,2781.0
2019-08-19 10:05:00,216.72,216.74,216.48,216.62,4487.0,205.93,205.949,205.7019,205.835,4487.0
2019-08-19 10:10:00,216.48,216.64,216.47,216.64,1550.0,205.7019,205.854,205.6924,205.854,1550.0
2019-08-19 10:15:00,216.79,217.25,216.78,217.15,2124.0,205.9965,206.4336,205.987,206.3386,2124.0
2019-08-19 10:20:00,217.14,217.19,217.02,217.19,1000.0,206.3291,206.3766,206.215,206.3766,1000.0
2019-08-19 10:25:00,217.08,217.32,217.06,217.28,4400.0,206.2721,206.5001,206.2531,206.4621,4400.0
2019-08-19 10:30:00,217.27,217.29,217.15,217.22,1500.0,206.4526,206.4716,206.3386,206.4051,1500.0
2019-08-19 10:35:00,217.22,217.22,216.89,216.98,8887.0,206.4051,206.4051,206.0915,206.177,8887.0
2019-08-19 10:40:00,216.89,216.98,216.86,216.89,2300.0,206.0915,206.177,206.063,206.0915,2300.0
2019-08-19 10:45:00,216.63,216.85,216.62,216.83,5141.0,205.8445,206.0535,205.835,206.0345,5141.0
2019-08-19 10:50:00,216.83,216.83,216.75,216.82,400.0,206.0345,206.0345,205.9585,206.025,400.0
2019-08-19 10:55:00,216.88,216.88,216.63,216.63,3460.0,206.082,206.082,205.8445,205.8445,3460.0
2019-08-19 11:00:00,216.83,216.83,216.57,216.65,1600.0,206.0345,206.0345,205.7875,205.8635,1600.0
2019-08-19 11:05:00,216.68,217.13,216.6,216.99,22036.0,205.892,206.3196,205.816,206.1865,22036.0
2019-08-19 11:10:00,217.1,217.1,216.86,217.0,6663.0,206.2911,206.2911,206.063,206.196,6663.0
2019-08-19 11:15:00,216.96,217.15,216.86,216.92,2000.0,206.158,206.3386,206.063,206.12,2000.0
2019-08-19 11:20:00,216.84,216.97,216.78,216.89,1249.0,206.044,206.1675,205.987,206.0915,1249.0
2019-08-19 11:25:00,216.9,216.97,216.83,216.83,800.0,206.101,206.1675,206.0345,206.0345,800.0
2019-08-19 11:30:00,216.88,217.33,216.84,217.3,5247.0,206.082,206.5096,206.044,206.4811,5247.0
2019-08-19 11:35:00,217.27,217.27,217.11,217.11,483.0,206.4526,206.4526,206.3006,206.3006,483.0
2019-08-19 11:40:00,217.13,217.4,217.09,217.35,1300.0,206.3196,206.5761,206.2816,206.5286,1300.0
2019-08-19 11:45:00,217.45,217.46,217.15,217.16,1430.0,206.6236,206.6331,206.3386,206.3481,1430.0
2019-08-19 11:50:00,217.23,217.53,217.19,217.53,3603.0,206.4146,206.6997,206.3766,206.6997,3603.0
2019-08-19 11:55:00,217.53,217.62,217.41,217.49,3338.0,206.6997,206.7852,206.5856,206.6616,3338.0
2019-08-19 12:00:00,217.39,217.39,217.29,217.29,3800.0,206.5666,206.5666,206.4716,206.4716,3800.0
2019-08-19 12:05:00,217.28,217.56,217.23,217.55,2200.0,206.4621,206.7282,206.4146,206.7187,2200.0
2019-08-19 12:10:00,217.48,217.65,217.48,217.58,1406.0,206.6521,206.8137,206.6521,206.7472,1406.0
2019-08-19 12:15:00,217.66,217.78,217.66,217.72,1158.0,206.8232,206.9372,206.8232,206.8802,1158.0
2019-08-19 12:20:00,217.72,217.79,217.71,217.73,1300.0,206.8802,206.9467,206.8707,206.8897,1300.0
2019-08-19 12:25:00,217.73,217.85,217.66,217.85,1901.0,206.8897,207.0037,206.8232,207.0037,1901.0
2019-08-19 12:30:00,217.76,217.76,217.55,217.59,1500.0,206.9182,206.9182,206.7187,206.7567,1500.0
2019-08-19 12:35:00,217.56,217.56,217.41,217.47,2525.0,206.7282,206.7282,206.5856,206.6426,2525.0
2019-08-19 12:40:00,217.53,217.66,217.53,217.66,1300.0,206.6997,206.8232,206.6997,206.8232,1300.0
2019-08-19 12:45:00,217.69,218.21,217.62,217.99,5875.0,206.8517,207.3458,206.7852,207.1368,5875.0
2019-08-19 12:50:00,217.97,217.97,217.77,217.77,600.0,207.1177,207.1177,206.9277,206.9277,600.0
2019-08-19 12:55:00,217.71,217.77,217.71,217.75,1239.0,206.8707,206.9277,206.8707,206.9087,1239.0
2019-08-19 13:00:00,217.78,217.82,217.75,217.82,1338.0,206.9372,206.9752,206.9087,206.9752,1338.0
2019-08-19 13:05:00,217.79,217.99,217.69,217.99,2700.0,206.9467,207.1368,206.8517,207.1368,2700.0
2019-08-19 13:10:00,218.05,218.26,218.05,218.09,840.0,207.1938,207.3933,207.1938,207.2318,840.0
2019-08-19 13:15:00,218.03,218.06,217.88,217.98,6337.0,207.1748,207.2033,207.0322,207.1273,6337.0
2019-08-19 13:20:00,218.05,218.13,217.88,217.88,1996.0,207.1938,207.2698,207.0322,207.0322,1996.0
2019-08-19 13:25:00,217.84,217.84,217.7,217.75,1661.0,206.9942,206.9942,206.8612,206.9087,1661.0
2019-08-19 13:30:00,217.68,217.68,217.64,217.65,700.0,206.8422,206.8422,206.8042,206.8137,700.0
2019-08-19 13:35:00,217.65,217.72,217.59,217.63,1400.0,206.8137,206.8802,206.7567,206.7947,1400.0
2019-08-19 13:40:00,217.63,217.68,217.56,217.56,610.0,206.7947,206.8422,206.7282,206.7282,610.0
2019-08-19 13:45:00,217.7,217.7,217.43,217.44,1000.0,206.8612,206.8612,206.6046,206.6141,1000.0
2019-08-19 13:50:00,217.56,217.65,217.53,217.54,1023.0,206.7282,206.8137,206.6997,206.7092,1023.0
2019-08-19 13:55:00,217.63,217.64,217.42,217.5,1151.0,206.7947,206.8042,206.5951,206.6711,1151.0
2019-08-19 14:00:00,217.55,217.55,217.19,217.21,5484.0,206.7187,206.7187,206.3766,206.3956,5484.0
2019-08-19 14:05:00,217.41,217.41,217.38,217.38,400.0,206.5856,206.5856,206.5571,206.5571,400.0
2019-08-19 14:10:00,217.21,217.22,217.1,217.17,1000.0,206.3956,206.4051,206.2911,206.3576,1000.0
2019-08-19 14:15:00,217.27,217.27,216.88,216.96,3549.0,206.4526,206.4526,206.082,206.158,3549.0
2019-08-19 14:20:00,217.0,217.01,216.82,216.91,1400.0,206.196,206.2055,206.025,206.1105,1400.0
2019-08-19 14:25:00,216.99,217.14,216.93,217.14,3012.0,206.1865,206.3291,206.1295,206.3291,3012.0
2019-08-19 14:30:00,217.01,217.29,217.01,217.29,701.0,206.2055,206.4716,206.2055,206.4716,701.0
2019-08-19 14:35:00,217.4,217.45,217.28,217.37,1100.0,206.5761,206.6236,206.4621,206.5476,1100.0
2019-08-19 14:40:00,217.38,217.63,217.38,217.58,700.0,206.5571,206.7947,206.5571,206.7472,700.0
2019-08-19 14:45:00,217.7,217.7,217.58,217.61,1160.0,206.8612,206.8612,206.7472,206.7757,1160.0
2019-08-19 14:50:00,217.62,217.95,217.62,217.67,2161.0,206.7852,207.0987,206.7852,206.8327,2161.0
2019-08-19 14:55:00,217.65,217.7,217.57,217.57,1656.0,206.8137,206.8612,206.7377,206.7377,1656.0
2019-08-19 15:00:00,217.45,217.6,217.33,217.42,3000.0,206.6236,206.7662,206.5096,206.5951,3000.0
2019-08-19 15:05:00,217.35,217.39,217.24,217.39,2402.0,206.5286,206.5666,206.4241,206.5666,2402.0
2019-08-19 15:10:00,217.37,217.46,217.33,217.46,1824.0,206.5476,206.6331,206.5096,206.6331,1824.0
2019-08-19 15:15:00,217.45,217.53,217.35,217.53,3281.0,206.6236,206.6997,206.5286,206.6997,3281.0
2019-08-19 15:20:00,217.45,217.49,217.33,217.49,4331.0,206.6236,206.6616,206.5096,206.6616,4331.0
2019-08-19 15:25:00,217.53,217.69,217.51,217.61,4669.0,206.6997,206.8517,206.6807,206.7757,4669.0
2019-08-19 15:30:00,217.59,217.96,217.59,217.96,5126.0,206.7567,207.1082,206.7567,207.1082,5126.0
2019-08-19 15:35:00,218.01,218.31,218.01,218.25,8581.0,207.1558,207.4408,207.1558,207.3838,8581.0
2019-08-19 15:40:00,218.2,218.25,218.09,218.09,4213.0,207.3363,207.3838,207.2318,207.2318,4213.0
2019-08-19 15:45:00,218.06,218.15,217.89,218.04,5307.0,207.2033,207.2888,207.0417,207.1843,5307.0
2019-08-19 15:50:00,217.99,218.05,217.69,217.98,22389.0,207.1368,207.1938,206.8517,207.1273,22389.0
2019-08-19 15:55:00,218.0,218.04,217.46,217.54,27044.0,207.1463,207.1843,206.6331,206.7092,27044.0
2019-08-20 09:30:00,216.91,217.0,216.51,216.51,5161.0,206.1105,206.196,205.7304,205.7304,5161.0
2019-08-20 09:35:00,216.77,216.77,216.1,216.22,4711.0,205.9775,205.9775,205.3409,205.4549,4711.0
2019-08-20 09:40:00,216.19,216.19,215.72,215.72,1900.0,205.4264,205.4264,204.9798,204.9798,1900.0
2019-08-20 09:45:00,215.67,215.89,215.49,215.49,1200.0,204.9323,205.1413,204.7612,204.7612,1200.0
2019-08-20 09:50:00,215.59,215.89,215.48,215.73,1549.0,204.8562,205.1413,204.7517,204.9893,1549.0
2019-08-20 09:55:00,215.86,215.87,215.55,215.55,1800.0,205.1128,205.1223,204.8182,204.8182,1800.0
2019-08-20 10:00:00,215.51,215.65,215.4,215.65,800.0,204.7802,204.9133,204.6757,204.9133,800.0
2019-08-20 10:05:00,215.81,216.21,215.81,216.08,1572.0,205.0653,205.4454,205.0653,205.3218,1572.0
2019-08-20 10:10:00,215.99,216.3,215.88,216.29,2500.0,205.2363,205.5309,205.1318,205.5214,2500.0
2019-08-20 10:15:00,216.34,216.55,216.34,216.49,2667.0,205.5689,205.7684,205.5689,205.7114,2667.0
2019-08-20 10:20:00,216.32,216.7,216.29,216.56,2100.0,205.5499,205.911,205.5214,205.7779,2100.0
2019-08-20 10:25:00,216.49,216.49,216.41,216.43,500.0,205.7114,205.7114,205.6354,205.6544,500.0
2019-08-20 10:30:00,216.69,216.8,216.58,216.73,4238.0,205.9015,206.006,205.797,205.9395,4238.0
2019-08-20 10:35:00,216.65,217.08,216.65,216.77,4120.0,205.8635,206.2721,205.8635,205.9775,4120.0
2019-08-20 10:40:00,216.86,217.04,216.59,217.04,1300.0,206.063,206.2341,205.8065,206.2341,1300.0
2019-08-20 10:45:00,216.92,216.92,216.61,216.62,1398.0,206.12,206.12,205.8255,205.835,1398.0
2019-08-20 10:50:00,216.62,216.99,216.62,216.83,2979.0,205.835,206.1865,205.835,206.0345,2979.0
2019-08-20 10:55:00,217.05,217.29,217.05,217.23,3495.0,206.2436,206.4716,206.2436,206.4146,3495.0
2019-08-20 11:00:00,217.18,217.51,217.17,217.45,2866.0,206.3671,206.6807,206.3576,206.6236,2866.0
2019-08-20 11:05:00,217.43,217.54,217.25,217.53,8106.0,206.6046,206.7092,206.4336,206.6997,8106.0
2019-08-20 11:10:00,217.57,218.21,217.56,218.0,5216.0,206.7377,207.3458,206.7282,207.1463,5216.0
2019-08-20 11:15:00,217.92,217.98,217.84,217.84,1901.0,207.0702,207.1273,206.9942,206.9942,1901.0
2019-08-20 11:20:00,217.74,217.88,217.54,217.67,2100.0,206.8992,207.0322,206.7092,206.8327,2100.0
2019-08-20 11:25:00,217.65,217.83,217.59,217.59,1700.0,206.8137,206.9847,206.7567,206.7567,1700.0
2019-08-20 11:30:00,217.65,217.65,217.42,217.5,1220.0,206.8137,206.8137,206.5951,206.6711,1220.0
2019-08-20 11:35:00,217.57,217.64,217.48,217.5,1200.0,206.7377,206.8042,206.6521,206.6711,1200.0
2019-08-20 11:40:00,217.51,217.51,217.08,217.09,2704.0,206.6807,206.6807,206.2721,206.2816,2704.0
2019-08-20 11:45:00,217.11,217.11,216.98,216.98,600.0,206.3006,206.3006,206.177,206.177,600.0
2019-08-20 11:50:00,217.04,217.05,216.89,217.02,2235.0,206.2341,206.2436,206.0915,206.215,2235.0
2019-08-20 11:55:00,216.98,217.12,216.98,217.03,1100.0,206.177,206.3101,206.177,206.2245,1100.0
2019-08-20 12:00:00,217.07,217.23,217.06,217.15,1400.0,206.2626,206.4146,206.2531,206.3386,1400.0
2019-08-20 12:05:00,217.33,217.33,217.15,217.22,1235.0,206.5096,206.5096,206.3386,206.4051,1235.0
2019-08-20 12:10:00,217.18,217.26,217.16,217.25,1100.0,206.3671,206.4431,206.3481,206.4336,1100.0
2019-08-20 12:15:00,217.38,217.73,217.38,217.67,1392.0,206.5571,206.8897,206.5571,206.8327,1392.0
2019-08-20 12:20:00,217.71,217.73,217.65,217.65,1100.0,206.8707,206.8897,206.8137,206.8137,1100.0
2019-08-20 12:25:00,217.6,217.6,217.36,217.45,980.0,206.7662,206.7662,206.5381,206.6236,980.0
2019-08-20 12:30:00,217.46,217.61,217.46,217.47,1100.0,206.6331,206.7757,206.6331,206.6426,1100.0
2019-08-20 12:35:00,217.56,217.56,217.29,217.39,3100.0,206.7282,206.7282,206.4716,206.5666,3100.0
2019-08-20 12:40:00,217.41,217.54,217.34,217.53,700.0,206.5856,206.7092,206.5191,206.6997,700.0
2019-08-20 12:45:00,217.46,217.46,217.34,217.42,1670.0,206.6331,206.6331,206.5191,206.5951,1670.0
2019-08-20 12:50:00,217.44,217.65,217.44,217.61,1093.0,206.6141,206.8137,206.6141,206.7757,1093.0
2019-08-20 12:55:00,217.51,217.67,217.49,217.64,1307.0,206.6807,206.8327,206.6616,206.8042,1307.0
2019-08-20 13:00:00,217.61,217.61,217.51,217.58,1000.0,206.7757,206.7757,206.6807,206.7472,1000.0
2019-08-20 13:05:00,217.51,217.68,217.43,217.58,2200.0,206.6807,206.8422,206.6046,206.7472,2200.0
2019-08-20 13:10:00,217.62,217.67,217.57,217.65,1600.0,206.7852,206.8327,206.7377,206.8137,1600.0
2019-08-20 13:15:00,217.68,217.68,217.34,217.64,1406.0,206.8422,206.8422,206.5191,206.8042,1406.0
2019-08-20 13:20:00,217.52,217.73,217.42,217.42,1100.0,206.6902,206.8897,206.5951,206.5951,1100.0
2019-08-20 13:25:00,217.38,217.49,217.38,217.49,600.0,206.5571,206.6616,206.5571,206.6616,600.0
2019-08-20 13:30:00,217.49,217.53,217.13,217.14,2100.0,206.6616,206.6997,206.3196,206.3291,2100.0
2019-08-20 13:35:00,217.18,217.18,216.65,217.11,2035.0,206.3671,206.3671,205.8635,206.3006,2035.0
2019-08-20 13:40:00,217.09,217.37,217.09,217.33,3000.0,206.2816,206.5476,206.2816,206.5096,3000.0
2019-08-20 13:45:00,217.33,217.33,217.05,217.17,3834.0,206.5096,206.5096,206.2436,206.3576,3834.0
2019-08-20 13:50:00,217.14,217.42,217.03,217.34,2507.0,206.3291,206.5951,206.2245,206.5191,2507.0
2019-08-20 13:55:00,217.32,217.37,217.18,217.27,2891.0,206.5001,206.5476,206.3671,206.4526,2891.0
2019-08-20 14:00:00,217.28,217.35,216.93,217.05,2400.0,206.4621,206.5286,206.1295,206.2436,2400.0
2019-08-20 14:05:00,217.09,217.12,216.87,216.87,3432.0,206.2816,206.3101,206.0725,206.0725,3432.0
2019-08-20 14:10:00,216.98,217.12,216.91,217.04,1404.0,206.177,206.3101,206.1105,206.2341,1404.0
2019-08-20 14:15:00,217.04,217.14,216.85,217.09,2850.0,206.2341,206.3291,206.0535,206.2816,2850.0
2019-08-20 14:20:00,217.11,217.28,216.84,217.27,2300.0,206.3006,206.4621,206.044,206.4526,2300.0
2019-08-20 14:25:00,217.19,217.22,217.06,217.16,1900.0,206.3766,206.4051,206.2531,206.3481,1900.0
2019-08-20 14:30:00,217.14,217.35,217.13,217.3,3378.0,206.3291,206.5286,206.3196,206.4811,3378.0
2019-08-20 14:35:00,217.36,217.42,217.22,217.22,1300.0,206.5381,206.5951,206.4051,206.4051,1300.0
2019-08-20 14:40:00,217.08,217.11,216.7,216.8,1900.0,206.2721,206.3006,205.911,206.006,1900.0
2019-08-20 14:45:00,216.79,217.09,216.79,217.09,1700.0,205.9965,206.2816,205.9965,206.2816,1700.0
2019-08-20 14:50:00,217.09,217.19,216.92,217.11,2800.0,206.2816,206.3766,206.12,206.3006,2800.0
2019-08-20 14:55:00,217.16,217.33,217.04,217.15,2965.0,206.3481,206.5096,206.2341,206.3386,2965.0
2019-08-20 15:00:00,217.04,217.04,216.9,217.01,1778.0,206.2341,206.2341,206.101,206.2055,1778.0
2019-08-20 15:05:00,217.08,217.31,217.04,217.09,2300.0,206.2721,206.4906,206.2341,206.2816,2300.0
2019-08-20 15:10:00,217.13,217.25,217.08,217.25,2451.0,206.3196,206.4336,206.2721,206.4336,2451.0
2019-08-20 15:15:00,217.25,217.26,217.01,217.05,3441.0,206.4336,206.4431,206.2055,206.2436,3441.0
2019-08-20 15:20:00,217.09,217.34,217.09,217.3,3119.0,206.2816,206.5191,206.2816,206.4811,3119.0
2019-08-20 15:25:00,217.32,217.52,217.17,217.48,3415.0,206.5001,206.6902,206.3576,206.6521,3415.0
2019-08-20 15:30:00,217.56,217.56,217.33,217.37,2525.0,206.7282,206.7282,206.5096,206.5476,2525.0
2019-08-20 15:35:00,217.36,217.36,217.08,217.3,3500.0,206.5381,206.5381,206.2721,206.4811,3500.0
2019-08-20 15:40:00,217.35,217.38,217.15,217.3,7353.0,206.5286,206.5571,206.3386,206.4811,7353.0
2019-08-20 15:45:00,217.3,217.56,217.15,217.4,4310.0,206.4811,206.7282,206.3386,206.5761,4310.0
2019-08-20 15:50:00,217.34,217.35,216.98,217.07,16220.0,206.5191,206.5286,206.177,206.2626,16220.0
2019-08-20 15:55:00,216.96,217.07,216.51,216.8,35492.0,206.158,206.2626,205.7304,206.006,35492.0
2019-08-21 09:30:00,218.46,218.48,218.2,218.2,5090.0,207.5834,207.6024,207.3363,207.3363,5090.0
2019-08-21 09:35:00,218.56,219.05,218.45,218.93,3719.0,207.6784,208.144,207.5738,208.03,3719.0
2019-08-21 09:40:00,219.22,219.49,219.11,219.49,600.0,208.3055,208.5621,208.201,208.5621,600.0
2019-08-21 09:45:00,219.37,219.37,219.02,219.03,2140.0,208.448,208.448,208.1155,208.125,2140.0
2019-08-21 09:50:00,219.21,219.42,218.93,219.07,8185.0,208.296,208.4956,208.03,208.163,8185.0
2019-08-21 09:55:00,219.0,219.12,218.82,218.91,2502.0,208.0965,208.2105,207.9254,208.0109,2502.0
2019-08-21 10:00:00,219.02,219.02,218.59,218.71,6494.0,208.1155,208.1155,207.7069,207.8209,6494.0
2019-08-21 10:05:00,218.72,219.52,218.72,219.29,11807.0,207.8304,208.5906,207.8304,208.372,11807.0
2019-08-21 10:10:00,219.23,219.3,219.05,219.16,3397.0,208.315,208.3815,208.144,208.2485,3397.0
2019-08-21 10:15:00,218.94,219.63,218.89,219.42,2500.0,208.0395,208.6951,207.9919,208.4956,2500.0
2019-08-21 10:20:00,219.4,219.4,219.18,219.18,600.0,208.4766,208.4766,208.2675,208.2675,600.0
2019-08-21 10:25:00,219.16,219.24,219.13,219.23,2199.0,208.2485,208.3245,208.22,208.315,2199.0
2019-08-21 10:30:00,219.11,219.47,218.99,219.47,4424.0,208.201,208.5431,208.087,208.5431,4424.0
2019-08-21 10:35:00,219.39,219.57,219.36,219.45,4166.0,208.467,208.6381,208.4385,208.5241,4166.0
2019-08-21 10:40:00,219.54,219.68,219.47,219.67,3546.0,208.6096,208.7426,208.5431,208.7331,3546.0
2019-08-21 10:45:00,219.62,219.62,219.46,219.49,3039.0,208.6856,208.6856,208.5336,208.5621,3039.0
2019-08-21 10:50:00,219.58,219.59,219.46,219.5,2931.0,208.6476,208.6571,208.5336,208.5716,2931.0
2019-08-21 10:55:00,219.43,219.51,219.24,219.27,3600.0,208.5051,208.5811,208.3245,208.353,3600.0
2019-08-21 11:00:00,219.25,219.25,218.95,218.96,6100.0,208.334,208.334,208.049,208.0585,6100.0
2019-08-21 11:05:00,218.98,219.41,218.97,219.34,3400.0,208.0775,208.4861,208.068,208.4195,3400.0
2019-08-21 11:10:00,219.41,219.6,219.39,219.53,2300.0,208.4861,208.6666,208.467,208.6001,2300.0
2019-08-21 11:15:00,219.59,219.59,219.23,219.36,3200.0,208.6571,208.6571,208.315,208.4385,3200.0
2019-08-21 11:20:00,219.3,219.49,219.27,219.49,3761.0,208.3815,208.5621,208.353,208.5621,3761.0
2019-08-21 11:25:00,219.39,219.58,219.38,219.49,3845.0,208.467,208.6476,208.4575,208.5621,3845.0
2019-08-21 11:30:00,219.43,219.55,219.36,219.43,1500.0,208.5051,208.6191,208.4385,208.5051,1500.0
2019-08-21 11:35:00,219.43,219.5,219.35,219.35,2700.0,208.5051,208.5716,208.429,208.429,2700.0
2019-08-21 11:40:00,219.36,219.47,219.12,219.47,29652.0,208.4385,208.5431,208.2105,208.5431,29652.0
2019-08-21 11:45:00,219.52,219.52,219.2,219.2,3755.0,208.5906,208.5906,208.2865,208.2865,3755.0
2019-08-21 11:50:00,219.21,219.21,219.0,219.14,3900.0,208.296,208.296,208.0965,208.2295,3900.0
2019-08-21 11:55:00,219.19,219.53,219.18,219.44,2700.0,208.277,208.6001,208.2675,208.5146,2700.0
2019-08-21 12:00:00,219.5,219.64,219.49,219.52,3200.0,208.5716,208.7046,208.5621,208.5906,3200.0
2019-08-21 12:05:00,219.49,219.63,219.47,219.48,1600.0,208.5621,208.6951,208.5431,208.5526,1600.0
2019-08-21 12:10:00,219.6,219.62,219.52,219.56,2100.0,208.6666,208.6856,208.5906,208.6286,2100.0
2019-08-21 12:15:00,219.59,219.61,219.24,219.24,1400.0,208.6571,208.6761,208.3245,208.3245,1400.0
2019-08-21 12:20:00,219.23,219.28,219.16,219.25,2837.0,208.315,208.3625,208.2485,208.334,2837.0
2019-08-21 12:25:00,219.27,219.43,219.26,219.37,4110.0,208.353,208.5051,208.3435,208.448,4110.0
2019-08-21 12:30:00,219.44,219.44,219.24,219.32,2107.0,208.5146,208.5146,208.3245,208.4005,2107.0
2019-08-21 12:35:00,219.28,219.28,219.18,219.18,1657.0,208.3625,208.3625,208.2675,208.2675,1657.0
2019-08-21 12:40:00,219.1,219.23,219.05,219.22,1530.0,208.1915,208.315,208.144,208.3055,1530.0
2019-08-21 12:45:00,219.16,219.35,219.13,219.32,2466.0,208.2485,208.429,208.22,208.4005,2466.0
2019-08-21 12:50:00,219.32,219.52,219.32,219.52,900.0,208.4005,208.5906,208.4005,208.5906,900.0
2019-08-21 12:55:00,219.52,219.74,219.51,219.63,2526.0,208.5906,208.7996,208.5811,208.6951,2526.0
2019-08-21 13:00:00,219.69,219.69,219.58,219.58,500.0,208.7521,208.7521,208.6476,208.6476,500.0
2019-08-21 13:05:00,219.6,219.6,219.36,219.36,1600.0,208.6666,208.6666,208.4385,208.4385,1600.0
2019-08-21 13:10:00,219.36,219.48,219.33,219.38,2300.0,208.4385,208.5526,208.41,208.4575,2300.0
2019-08-21 13:15:00,219.34,219.42,219.34,219.42,877.0,208.4195,208.4956,208.4195,208.4956,877.0
2019-08-21 13:20:00,219.48,219.48,219.37,219.37,800.0,208.5526,208.5526,208.448,208.448,800.0
2019-08-21 13:25:00,219.39,219.41,219.24,219.24,1773.0,208.467,208.4861,208.3245,208.3245,1773.0
2019-08-21 13:30:00,219.26,219.33,219.17,219.26,1401.0,208.3435,208.41,208.258,208.3435,1401.0
2019-08-21 13:35:00,219.17,219.17,219.0,219.12,1500.0,208.258,208.258,208.0965,208.2105,1500.0
2019-08-21 13:40:00,219.13,219.16,218.98,218.99,1300.0,208.22,208.2485,208.0775,208.087,1300.0
2019-08-21 13:45:00,218.93,219.12,218.93,219.12,4000.0,208.03,208.2105,208.03,208.2105,4000.0
2019-08-21 13:50:00,219.01,219.04,218.92,219.0,1400.0,208.106,208.1345,208.0204,208.0965,1400.0
2019-08-21 13:55:00,218.93,219.06,218.93,219.04,3100.0,208.03,208.1535,208.03,208.1345,3100.0
2019-08-21 14:00:00,218.92,219.43,218.63,219.43,7294.0,208.0204,208.5051,207.7449,208.5051,7294.0
2019-08-21 14:05:00,219.39,219.39,219.13,219.13,1233.0,208.467,208.467,208.22,208.22,1233.0
2019-08-21 14:10:00,219.03,219.12,218.98,219.03,2008.0,208.125,208.2105,208.0775,208.125,2008.0
2019-08-21 14:15:00,219.02,219.08,218.96,219.05,1101.0,208.1155,208.1725,208.0585,208.144,1101.0
2019-08-21 14:20:00,218.95,219.0,218.78,218.89,1700.0,208.049,208.0965,207.8874,207.9919,1700.0
2019-08-21 14:25:00,218.83,219.13,218.83,219.09,4122.0,207.9349,208.22,207.9349,208.182,4122.0
2019-08-21 14:30:00,219.1,219.1,218.93,218.94,3500.0,208.1915,208.1915,208.03,208.0395,3500.0
2019-08-21 14:35:00,218.94,218.95,218.7,218.78,3296.0,208.0395,208.049,207.8114,207.8874,3296.0
2019-08-21 14:40:00,218.69,218.83,218.69,218.72,1113.0,207.8019,207.9349,207.8019,207.8304,1113.0
2019-08-21 14:45:00,218.61,218.63,218.42,218.43,3350.0,207.7259,207.7449,207.5453,207.5548,3350.0
2019-08-21 14:50:00,218.41,218.46,218.2,218.37,3350.0,207.5358,207.5834,207.3363,207.4978,3350.0
2019-08-21 14:55:00,218.35,218.45,218.32,218.32,3525.0,207.4788,207.5738,207.4503,207.4503,3525.0
2019-08-21 15:00:00,218.45,218.56,218.39,218.47,1913.0,207.5738,207.6784,207.5168,207.5929,1913.0
2019-08-21 15:05:00,218.48,218.57,218.27,218.57,4847.0,207.6024,207.6879,207.4028,207.6879,4847.0
2019-08-21 15:10:00,218.63,218.79,218.58,218.78,2911.0,207.7449,207.8969,207.6974,207.8874,2911.0
2019-08-21 15:15:00,218.79,219.06,218.78,219.03,3501.0,207.8969,208.1535,207.8874,208.125,3501.0
2019-08-21 15:20:00,219.06,219.1,218.89,219.03,3351.0,208.1535,208.1915,207.9919,208.125,3351.0
2019-08-21 15:25:00,219.04,219.19,219.01,219.18,3914.0,208.1345,208.277,208.106,208.2675,3914.0
2019-08-21 15:30:00,219.22,219.42,219.17,219.27,4206.0,208.3055,208.4956,208.258,208.353,4206.0
2019-08-21 15:35:00,219.3,219.32,219.22,219.3,5667.0,208.3815,208.4005,208.3055,208.3815,5667.0
2019-08-21 15:40:00,219.18,219.29,219.02,219.06,20640.0,208.2675,208.372,208.1155,208.1535,20640.0
2019-08-21 15:45:00,219.03,219.12,218.87,218.99,8969.0,208.125,208.2105,207.9729,208.087,8969.0
2019-08-21 15:50:00,219.01,219.17,218.97,219.09,9943.0,208.106,208.258,208.068,208.182,9943.0
2019-08-21 15:55:00,219.13,219.14,218.77,219.04,18735.0,208.22,208.2295,207.8779,208.1345,18735.0
2019-08-22 09:30:00,219.81,219.98,219.35,219.93,6892.0,208.8661,209.0277,208.429,208.9802,6892.0
2019-08-22 09:35:00,219.81,219.98,219.64,219.65,2290.0,208.8661,209.0277,208.7046,208.7141,2290.0
2019-08-22 09:40:00,219.68,219.93,219.57,219.67,2987.0,208.7426,208.9802,208.6381,208.7331,2987.0
2019-08-22 09:45:00,219.53,219.64,219.21,219.33,3100.0,208.6001,208.7046,208.296,208.41,3100.0
2019-08-22 09:50:00,219.33,219.43,218.84,218.86,1788.0,208.41,208.5051,207.9444,207.9634,1788.0
2019-08-22 09:55:00,218.81,218.81,218.41,218.44,4822.0,207.9159,207.9159,207.5358,207.5643,4822.0
2019-08-22 10:00:00,218.42,218.56,218.26,218.56,7400.0,207.5453,207.6784,207.3933,207.6784,7400.0
2019-08-22 10:05:00,218.59,218.74,218.31,218.74,4500.0,207.7069,207.8494,207.4408,207.8494,4500.0
2019-08-22 10:10:00,218.84,218.85,218.66,218.67,1200.0,207.9444,207.9539,207.7734,207.7829,1200.0
2019-08-22 10:15:00,218.67,218.72,218.29,218.29,1100.0,207.7829,207.8304,207.4218,207.4218,1100.0
2019-08-22 10:20:00,218.15,218.33,217.96,218.22,5220.0,207.2888,207.4598,207.1082,207.3553,5220.0
2019-08-22 10:25:00,218.41,218.42,218.05,218.06,1200.0,207.5358,207.5453,207.1938,207.2033,1200.0
2019-08-22 10:30:00,218.03,218.08,217.28,217.45,3500.0,207.1748,207.2223,206.4621,206.6236,3500.0
2019-08-22 10:35:00,217.24,217.51,216.83,217.51,3100.0,206.4241,206.6807,206.0345,206.6807,3100.0
2019-08-22 10:40:00,217.49,217.7,217.27,217.32,1800.0,206.6616,206.8612,206.4526,206.5001,1800.0
2019-08-22 10:45:00,217.27,217.32,216.83,217.1,2755.0,206.4526,206.5001,206.0345,206.2911,2755.0
2019-08-22 10:50:00,217.02,217.25,216.7,216.77,2495.0,206.215,206.4336,205.911,205.9775,2495.0
2019-08-22 10:55:00,216.61,216.73,216.28,216.32,1000.0,205.8255,205.9395,205.5119,205.5499,1000.0
2019-08-22 11:00:00,216.42,216.7,216.39,216.47,1600.0,205.6449,205.911,205.6164,205.6924,1600.0
2019-08-22 11:05:00,216.57,217.17,216.57,216.99,2482.0,205.7875,206.3576,205.7875,206.1865,2482.0
2019-08-22 11:10:00,217.22,217.22,217.03,217.03,1000.0,206.4051,206.4051,206.2245,206.2245,1000.0
2019-08-22 11:15:00,217.02,217.17,216.97,216.99,1100.0,206.215,206.3576,206.1675,206.1865,1100.0
2019-08-22 11:20:00,216.99,217.16,216.99,217.03,1100.0,206.1865,206.3481,206.1865,206.2245,1100.0
2019-08-22 11:25:00,217.15,217.15,216.89,216.89,1700.0,206.3386,206.3386,206.0915,206.0915,1700.0
2019-08-22 11:30:00,216.91,217.07,216.71,216.98,3748.0,206.1105,206.2626,205.9205,206.177,3748.0
2019-08-22 11:35:00,217.1,217.16,216.99,216.99,2200.0,206.2911,206.3481,206.1865,206.1865,2200.0
2019-08-22 11:40:00,217.05,217.35,217.01,217.23,2000.0,206.2436,206.5286,206.2055,206.4146,2000.0
2019-08-22 11:45:00,217.28,217.28,216.94,216.97,2500.0,206.4621,206.4621,206.139,206.1675,2500.0
2019-08-22 11:50:00,216.9,217.01,216.81,217.0,2200.0,206.101,206.2055,206.0155,206.196,2200.0
2019-08-22 11:55:00,216.97,216.97,216.76,216.81,1284.0,206.1675,206.1675,205.968,206.0155,1284.0
2019-08-22 12:00:00,216.78,217.27,216.78,217.27,1601.0,205.987,206.4526,205.987,206.4526,1601.0
2019-08-22 12:05:00,217.28,217.58,217.28,217.58,1500.0,206.4621,206.7472,206.4621,206.7472,1500.0
2019-08-22 12:10:00,217.51,217.54,217.5,217.5,400.0,206.6807,206.7092,206.6711,206.6711,400.0
2019-08-22 12:15:00,217.51,217.53,217.35,217.53,1400.0,206.6807,206.6997,206.5286,206.6997,1400.0
2019-08-22 12:20:00,217.53,217.53,217.31,217.31,1430.0,206.6997,206.6997,206.4906,206.4906,1430.0
2019-08-22 12:25:00,217.35,217.41,217.28,217.32,1300.0,206.5286,206.5856,206.4621,206.5001,1300.0
2019-08-22 12:30:00,217.34,217.52,217.32,217.32,2400.0,206.5191,206.6902,206.5001,206.5001,2400.0
2019-08-22 12:35:00,217.33,217.43,217.24,217.36,1700.0,206.5096,206.6046,206.4241,206.5381,1700.0
2019-08-22 12:40:00,217.31,217.47,217.22,217.39,3400.0,206.4906,206.6426,206.4051,206.5666,3400.0
2019-08-22 12:45:00,217.43,217.43,217.13,217.19,1400.0,206.6046,206.6046,206.3196,206.3766,1400.0
2019-08-22 12:50:00,217.3,217.4,217.16,217.2,2400.0,206.4811,206.5761,206.3481,206.3861,2400.0
2019-08-22 12:55:00,216.93,217.03,216.93,216.98,1000.0,206.1295,206.2245,206.1295,206.177,1000.0
2019-08-22 13:00:00,217.05,217.08,216.92,217.0,2700.0,206.2436,206.2721,206.12,206.196,2700.0
2019-08-22 13:05:00,216.97,217.3,216.89,217.18,3405.0,206.1675,206.4811,206.0915,206.3671,3405.0
2019-08-22 13:10:00,217.13,217.21,217.05,217.2,1400.0,206.3196,206.3956,206.2436,206.3861,1400.0
2019-08-22 13:15:00,217.22,217.23,217.16,217.21,1100.0,206.4051,206.4146,206.3481,206.3956,1100.0
2019-08-22 13:20:00,217.2,217.51,217.2,217.51,6925.0,206.3861,206.6807,206.3861,206.6807,6925.0
2019-08-22 13:25:00,217.41,217.42,217.24,217.24,1500.0,206.5856,206.5951,206.4241,206.4241,1500.0
2019-08-22 13:30:00,217.17,217.51,217.13,217.24,3202.0,206.3576,206.6807,206.3196,206.4241,3202.0
2019-08-22 13:35:00,217.39,217.44,217.2,217.2,1400.0,206.5666,206.6141,206.3861,206.3861,1400.0
2019-08-22 13:40:00,217.24,217.37,217.15,217.15,2115.0,206.4241,206.5476,206.3386,206.3386,2115.0
2019-08-22 13:45:00,217.2,217.2,217.03,217.08,1402.0,206.3861,206.3861,206.2245,206.2721,1402.0
2019-08-22 13:50:00,217.05,217.19,217.05,217.17,1310.0,206.2436,206.3766,206.2436,206.3576,1310.0
2019-08-22 13:55:00,217.23,217.32,217.18,217.27,2400.0,206.4146,206.5001,206.3671,206.4526,2400.0
2019-08-22 14:00:00,217.31,217.37,217.21,217.27,2700.0,206.4906,206.5476,206.3956,206.4526,2700.0
2019-08-22 14:05:00,217.2,217.33,217.1,217.17,3003.0,206.3861,206.5096,206.2911,206.3576,3003.0
2019-08-22 14:10:00,217.12,217.17,217.0,217.09,2523.0,206.3101,206.3576,206.196,206.2816,2523.0
2019-08-22 14:15:00,217.14,217.17,217.03,217.08,1602.0,206.3291,206.3576,206.2245,206.2721,1602.0
2019-08-22 14:20:00,217.05,217.05,216.79,216.9,2300.0,206.2436,206.2436,205.9965,206.101,2300.0
2019-08-22 14:25:00,216.88,216.88,216.76,216.76,2000.0,206.082,206.082,205.968,205.968,2000.0
2019-08-22 14:30:00,216.83,216.83,216.68,216.68,1300.0,206.0345,206.0345,205.892,205.892,1300.0
2019-08-22 14:35:00,216.73,216.76,216.6,216.75,2300.0,205.9395,205.968,205.816,205.9585,2300.0
2019-08-22 14:40:00,216.75,216.96,216.67,216.96,4196.0,205.9585,206.158,205.8825,206.158,4196.0
2019-08-22 14:45:00,217.14,217.24,217.13,217.15,2487.0,206.3291,206.4241,206.3196,206.3386,2487.0
2019-08-22 14:50:00,217.14,217.43,217.14,217.35,2000.0,206.3291,206.6046,206.3291,206.5286,2000.0
2019-08-22 14:55:00,217.32,217.5,217.22,217.48,3305.0,206.5001,206.6711,206.4051,206.6521,3305.0
2019-08-22 15:00:00,217.5,217.53,217.38,217.52,3900.0,206.6711,206.6997,206.5571,206.6902,3900.0
2019-08-22 15:05:00,217.47,217.55,217.41,217.46,1900.0,206.6426,206.7187,206.5856,206.6331,1900.0
2019-08-22 15:10:00,217.42,217.46,217.19,217.22,4500.0,206.5951,206.6331,206.3766,206.4051,4500.0
2019-08-22 15:15:00,217.27,217.27,216.96,217.05,2411.0,206.4526,206.4526,206.158,206.2436,2411.0
2019-08-22 15:20:00,216.96,217.08,216.96,217.02,2685.0,206.158,206.2721,206.158,206.215,2685.0
2019-08-22 15:25:00,217.08,217.1,216.82,216.9,5638.0,206.2721,206.2911,206.025,206.101,5638.0
2019-08-22 15:30:00,216.91,217.07,216.83,216.83,3700.0,206.1105,206.2626,206.0345,206.0345,3700.0
2019-08-22 15:35:00,216.86,217.15,216.85,217.12,6752.0,206.063,206.3386,206.0535,206.3101,6752.0
2019-08-22 15:40:00,217.12,217.27,217.12,217.13,6400.0,206.3101,206.4526,206.3101,206.3196,6400.0
2019-08-22 15:45:00,217.18,217.35,217.16,217.29,9153.0,206.3671,206.5286,206.3481,206.4716,9153.0
2019-08-22 15:50:00,217.29,217.64,217.29,217.53,17778.0,206.4716,206.8042,206.4716,206.6997,17778.0
2019-08-22 15:55:00,217.53,217.53,216.62,216.74,37228.0,206.6997,206.6997,205.835,205.949,37228.0
2019-08-23 09:30:00,216.0,216.0,214.7,214.7,9502.0,205.2458,205.2458,204.0106,204.0106,9502.0
2019-08-23 09:35:00,214.68,214.99,214.25,214.25,5183.0,203.9915,204.2861,203.583,203.583,5183.0
2019-08-23 09:40:00,214.39,214.8,214.14,214.48,5714.0,203.716,204.1056,203.4784,203.8015,5714.0
2019-08-23 09:45:00,214.48,214.6,214.21,214.21,2457.0,203.8015,203.9155,203.545,203.545,2457.0
2019-08-23 09:50:00,214.15,214.24,213.88,214.17,4250.0,203.4879,203.5735,203.2314,203.5069,4250.0
2019-08-23 09:55:00,214.07,214.12,213.7,213.81,11700.0,203.4119,203.4594,203.0603,203.1649,11700.0
2019-08-23 10:00:00,213.79,215.0,213.52,214.79,10862.0,203.1459,204.2956,202.8893,204.0961,10862.0
2019-08-23 10:05:00,214.79,215.0,214.39,214.67,3900.0,204.0961,204.2956,203.716,203.982,3900.0
2019-08-23 10:10:00,214.26,214.69,213.84,214.69,3322.0,203.5925,204.0011,203.1934,204.0011,3322.0
2019-08-23 10:15:00,214.99,215.0,214.73,214.93,4089.0,204.2861,204.2956,204.0391,204.2291,4089.0
2019-08-23 10:20:00,214.87,214.91,214.7,214.91,1463.0,204.1721,204.2101,204.0106,204.2101,1463.0
2019-08-23 10:25:00,214.87,215.0,214.69,214.88,2656.0,204.1721,204.2956,204.0011,204.1816,2656.0
2019-08-23 10:30:00,214.78,215.01,214.78,215.0,5600.0,204.0866,204.3051,204.0866,204.2956,5600.0
2019-08-23 10:35:00,214.85,215.41,214.85,215.41,29478.0,204.1531,204.6852,204.1531,204.6852,29478.0
2019-08-23 10:40:00,215.52,215.65,215.29,215.6,1500.0,204.7897,204.9133,204.5712,204.8657,1500.0
2019-08-23 10:45:00,215.78,215.78,215.28,215.28,1065.0,205.0368,205.0368,204.5617,204.5617,1065.0
2019-08-23 10:50:00,215.35,215.77,215.35,215.77,700.0,204.6282,205.0273,204.6282,205.0273,700.0
2019-08-23 10:55:00,215.94,216.24,215.55,215.55,3911.0,205.1888,205.4739,204.8182,204.8182,3911.0
2019-08-23 11:00:00,215.56,215.56,213.44,213.48,4860.0,204.8277,204.8277,202.8133,202.8513,4860.0
2019-08-23 11:05:00,213.18,213.55,212.0,212.0,3280.0,202.5662,202.9178,201.445,201.445,3280.0
2019-08-23 11:10:00,211.8,212.54,211.45,212.28,7580.0,201.2549,201.9581,200.9224,201.711,7580.0
2019-08-23 11:15:00,212.32,212.87,212.0,212.87,6503.0,201.749,202.2717,201.445,202.2717,6503.0
2019-08-23 11:20:00,213.01,213.4,212.68,213.08,11027.0,202.4047,202.7753,202.0911,202.4712,11027.0
2019-08-23 11:25:00,213.04,213.42,212.78,213.11,8957.0,202.4332,202.7943,202.1861,202.4997,8957.0
2019-08-23 11:30:00,213.12,213.26,212.85,212.96,2216.0,202.5092,202.6422,202.2527,202.3572,2216.0
2019-08-23 11:35:00,212.85,212.85,212.43,212.48,1300.0,202.2527,202.2527,201.8536,201.9011,1300.0
2019-08-23 11:40:00,212.52,212.63,212.34,212.52,3480.0,201.9391,202.0436,201.7681,201.9391,3480.0
2019-08-23 11:45:00,212.66,212.66,212.42,212.42,1700.0,202.0721,202.0721,201.8441,201.8441,1700.0
2019-08-23 11:50:00,212.58,213.12,212.36,212.89,11750.0,201.9961,202.5092,201.7871,202.2907,11750.0
2019-08-23 11:55:00,212.8,212.8,212.44,212.51,1100.0,202.2052,202.2052,201.8631,201.9296,1100.0
2019-08-23 12:00:00,212.16,212.5,212.0,212.4,5128.0,201.597,201.9201,201.445,201.8251,5128.0
2019-08-23 12:05:00,212.24,212.3,211.9,212.19,3136.0,201.673,201.73,201.35,201.6255,3136.0
2019-08-23 12:10:00,212.14,212.7,211.97,212.4,2935.0,201.578,202.1101,201.4165,201.8251,2935.0
2019-08-23 12:15:00,212.5,212.87,212.42,212.57,2900.0,201.9201,202.2717,201.8441,201.9866,2900.0
2019-08-23 12:20:00,212.42,212.55,212.2,212.39,2303.0,201.8441,201.9676,201.635,201.8156,2303.0
2019-08-23 12:25:00,212.32,212.32,212.02,212.1,1200.0,201.749,201.749,201.464,201.54,1200.0
2019-08-23 12:30:00,212.31,212.71,212.27,212.71,2600.0,201.7395,202.1196,201.7015,202.1196,2600.0
2019-08-23 12:35:00,212.81,212.88,212.55,212.57,1605.0,202.2147,202.2812,201.9676,201.9866,1605.0
2019-08-23 12:40:00,212.45,212.62,212.34,212.34,1000.0,201.8726,202.0341,201.7681,201.7681,1000.0
2019-08-23 12:45:00,212.3,212.3,211.95,211.95,1911.0,201.73,201.73,201.3975,201.3975,1911.0
2019-08-23 12:50:00,212.0,212.0,211.74,211.93,1735.0,201.445,201.445,201.1979,201.3785,1735.0
2019-08-23 12:55:00,212.02,212.31,211.89,212.31,2287.0,201.464,201.7395,201.3405,201.7395,2287.0
2019-08-23 13:00:00,212.11,212.15,211.83,212.04,1500.0,201.5495,201.5875,201.2834,201.483,1500.0
2019-08-23 13:05:00,211.99,211.99,211.51,211.7,1800.0,201.4355,201.4355,200.9794,201.1599,1800.0
2019-08-23 13:10:00,211.66,212.26,211.57,212.26,2967.0,201.1219,201.692,201.0364,201.692,2967.0
2019-08-23 13:15:00,212.09,212.09,211.59,211.68,1500.0,201.5305,201.5305,201.0554,201.1409,1500.0
2019-08-23 13:20:00,211.59,211.74,211.46,211.66,2658.0,201.0554,201.1979,200.9319,201.1219,2658.0
2019-08-23 13:25:00,212.12,212.12,211.85,211.96,2095.0,201.559,201.559,201.3024,201.407,2095.0
2019-08-23 13:30:00,211.95,212.02,211.87,212.02,816.0,201.3975,201.464,201.3215,201.464,816.0
2019-08-23 13:35:00,212.04,212.13,211.81,211.98,1900.0,201.483,201.5685,201.2644,201.426,1900.0
2019-08-23 13:40:00,212.02,212.05,211.89,212.05,1000.0,201.464,201.4925,201.3405,201.4925,1000.0
2019-08-23 13:45:00,212.06,212.37,211.85,212.22,3553.0,201.502,201.7966,201.3024,201.654,3553.0
2019-08-23 13:50:00,212.22,212.74,212.22,212.74,1700.0,201.654,202.1481,201.654,202.1481,1700.0
2019-08-23 13:55:00,212.61,212.61,212.49,212.53,2303.0,202.0246,202.0246,201.9106,201.9486,2303.0
2019-08-23 14:00:00,212.45,212.45,212.3,212.36,1400.0,201.8726,201.8726,201.73,201.7871,1400.0
2019-08-23 14:05:00,212.54,212.67,212.53,212.67,1700.0,201.9581,202.0816,201.9486,202.0816,1700.0
2019-08-23 14:10:00,212.64,212.74,212.44,212.61,3650.0,202.0531,202.1481,201.8631,202.0246,3650.0
2019-08-23 14:15:00,212.62,212.71,212.25,212.33,1957.0,202.0341,202.1196,201.6825,201.7586,1957.0
2019-08-23 14:20:00,212.42,212.6,212.36,212.6,1200.0,201.8441,202.0151,201.7871,202.0151,1200.0
2019-08-23 14:25:00,212.53,212.62,212.39,212.57,1300.0,201.9486,202.0341,201.8156,201.9866,1300.0
2019-08-23 14:30:00,212.63,212.73,212.63,212.68,900.0,202.0436,202.1386,202.0436,202.0911,900.0
2019-08-23 14:35:00,212.64,212.78,212.43,212.43,1605.0,202.0531,202.1861,201.8536,201.8536,1605.0
2019-08-23 14:40:00,212.59,212.61,212.35,212.35,661.0,202.0056,202.0246,201.7776,201.7776,661.0
2019-08-23 14:45:00,212.21,212.26,211.96,211.96,1900.0,201.6445,201.692,201.407,201.407,1900.0
2019-08-23 14:50:00,212.03,212.2,212.0,212.0,1463.0,201.4735,201.635,201.445,201.445,1463.0
2019-08-23 14:55:00,211.84,212.37,211.81,212.12,2804.0,201.2929,201.7966,201.2644,201.559,2804.0
2019-08-23 15:00:00,211.99,212.05,211.76,211.97,2475.0,201.4355,201.4925,201.2169,201.4165,2475.0
2019-08-23 15:05:00,212.12,212.21,211.75,211.77,2700.0,201.559,201.6445,201.2074,201.2264,2700.0
2019-08-23 15:10:00,211.79,211.79,211.15,211.49,5651.0,201.2454,201.2454,200.6373,200.9604,5651.0
2019-08-23 15:15:00,211.53,211.78,211.51,211.71,2602.0,200.9984,201.2359,200.9794,201.1694,2602.0
2019-08-23 15:20:00,211.67,211.87,211.64,211.73,4989.0,201.1314,201.3215,201.1029,201.1884,4989.0
2019-08-23 15:25:00,211.71,211.71,211.26,211.34,6528.0,201.1694,201.1694,200.7418,200.8178,6528.0
2019-08-23 15:30:00,211.26,211.37,210.88,211.03,6904.0,200.7418,200.8463,200.3807,200.5233,6904.0
2019-08-23 15:35:00,210.98,211.1,210.55,210.7,8053.0,200.4758,200.5898,200.0672,200.2097,8053.0
2019-08-23 15:40:00,210.55,210.63,210.4,210.43,8840.0,200.0672,200.1432,199.9246,199.9531,8840.0
2019-08-23 15:45:00,210.47,210.95,210.4,210.4,10974.0,199.9912,200.4473,199.9246,199.9246,10974.0
2019-08-23 15:50:00,210.35,210.48,209.39,209.39,20499.0,199.8771,200.0007,198.9649,198.9649,20499.0
2019-08-23 15:55:00,209.43,210.47,209.14,210.35,56481.0,199.0029,199.9912,198.7274,199.8771,56481.0
2019-08-26 09:30:00,212.0,213.09,212.0,213.09,3092.0,201.445,202.4807,201.445,202.4807,3092.0
2019-08-26 09:35:00,212.8,212.84,211.74,212.51,2000.0,202.2052,202.2432,201.1979,201.9296,2000.0
2019-08-26 09:40:00,212.44,212.52,212.2,212.2,2210.0,201.8631,201.9391,201.635,201.635,2210.0
2019-08-26 09:45:00,212.0,212.0,211.64,211.83,1202.0,201.445,201.445,201.1029,201.2834,1202.0
2019-08-26 09:50:00,211.78,212.38,211.78,212.21,3000.0,201.2359,201.8061,201.2359,201.6445,3000.0
2019-08-26 09:55:00,212.23,212.81,212.19,212.81,2064.0,201.6635,202.2147,201.6255,202.2147,2064.0
2019-08-26 10:00:00,212.81,212.81,212.32,212.59,1569.0,202.2147,202.2147,201.749,202.0056,1569.0
2019-08-26 10:05:00,212.47,212.47,211.95,211.95,1700.0,201.8916,201.8916,201.3975,201.3975,1700.0
2019-08-26 10:10:00,211.49,211.55,211.1,211.27,2211.0,200.9604,201.0174,200.5898,200.7513,2211.0
2019-08-26 10:15:00,211.36,211.41,211.05,211.05,600.0,200.8368,200.8844,200.5423,200.5423,600.0
2019-08-26 10:20:00,210.84,211.02,210.83,210.83,1200.0,200.3427,200.5138,200.3332,200.3332,1200.0
2019-08-26 10:25:00,210.92,211.19,210.83,210.93,2104.0,200.4188,200.6753,200.3332,200.4283,2104.0
2019-08-26 10:30:00,210.63,211.03,210.53,210.91,2384.0,200.1432,200.5233,200.0482,200.4092,2384.0
2019-08-26 10:35:00,210.95,211.01,210.72,210.81,1637.0,200.4473,200.5043,200.2287,200.3142,1637.0
2019-08-26 10:40:00,210.77,211.09,210.48,211.08,2273.0,200.2762,200.5803,200.0007,200.5708,2273.0
2019-08-26 10:45:00,211.18,211.41,210.8,211.06,2505.0,200.6658,200.8844,200.3047,200.5518,2505.0
2019-08-26 10:50:00,211.39,211.62,211.12,211.59,2080.0,200.8654,201.0839,200.6088,201.0554,2080.0
2019-08-26 10:55:00,211.46,211.46,210.98,211.18,1700.0,200.9319,200.9319,200.4758,200.6658,1700.0
2019-08-26 11:00:00,211.04,211.29,211.04,211.14,2601.0,200.5328,200.7703,200.5328,200.6278,2601.0
2019-08-26 11:05:00,210.99,211.21,210.99,211.08,1100.0,200.4853,200.6943,200.4853,200.5708,1100.0
2019-08-26 11:10:00,211.15,211.5,210.79,211.39,2243.0,200.6373,200.9699,200.2952,200.8654,2243.0
2019-08-26 11:15:00,211.4,211.41,210.85,210.97,1700.0,200.8749,200.8844,200.3522,200.4663,1700.0
2019-08-26 11:20:00,210.95,211.35,210.95,211.25,1901.0,200.4473,200.8273,200.4473,200.7323,1901.0
2019-08-26 11:25:00,211.25,211.32,211.21,211.26,1910.0,200.7323,200.7988,200.6943,200.7418,1910.0
2019-08-26 11:30:00,211.14,211.14,211.08,211.1,753.0,200.6278,200.6278,200.5708,200.5898,753.0
2019-08-26 11:35:00,211.02,211.26,210.99,211.15,1550.0,200.5138,200.7418,200.4853,200.6373,1550.0
2019-08-26 11:40:00,211.1,211.1,210.48,210.48,2451.0,200.5898,200.5898,200.0007,200.0007,2451.0
2019-08-26 11:45:00,210.55,210.7,210.42,210.68,4533.0,200.0672,200.2097,199.9436,200.1907,4533.0
2019-08-26 11:50:00,210.81,210.82,210.65,210.72,1502.0,200.3142,200.3237,200.1622,200.2287,1502.0
2019-08-26 11:55:00,210.83,210.86,210.37,210.51,2000.0,200.3332,200.3617,199.8961,200.0292,2000.0
2019-08-26 12:00:00,210.53,210.67,210.48,210.67,2215.0,200.0482,200.1812,200.0007,200.1812,2215.0
2019-08-26 12:05:00,210.63,210.73,210.53,210.71,1100.0,200.1432,200.2382,200.0482,200.2192,1100.0
2019-08-26 12:10:00,210.74,210.82,210.74,210.81,400.0,200.2477,200.3237,200.2477,200.3142,400.0
2019-08-26 12:15:00,210.75,210.91,210.73,210.79,1385.0,200.2572,200.4092,200.2382,200.2952,1385.0
2019-08-26 12:20:00,210.82,211.57,210.82,211.49,1200.0,200.3237,201.0364,200.3237,200.9604,1200.0
2019-08-26 12:25:00,211.61,211.61,211.27,211.34,2621.0,201.0744,201.0744,200.7513,200.8178,2621.0
2019-08-26 12:30:00,211.42,211.49,211.29,211.49,929.0,200.8939,200.9604,200.7703,200.9604,929.0
2019-08-26 12:35:00,211.5,211.55,211.5,211.52,1049.0,200.9699,201.0174,200.9699,200.9889,1049.0
2019-08-26 12:40:00,211.51,211.51,211.34,211.34,1500.0,200.9794,200.9794,200.8178,200.8178,1500.0
2019-08-26 12:45:00,211.39,211.39,211.26,211.32,1104.0,200.8654,200.8654,200.7418,200.7988,1104.0
2019-08-26 12:50:00,211.41,211.53,211.34,211.53,1400.0,200.8844,200.9984,200.8178,200.9984,1400.0
2019-08-26 12:55:00,211.56,211.6,211.26,211.46,3101.0,201.0269,201.0649,200.7418,200.9319,3101.0
2019-08-26 13:00:00,211.42,211.45,211.34,211.38,1221.0,200.8939,200.9224,200.8178,200.8558,1221.0
2019-08-26 13:05:00,211.38,211.56,211.33,211.56,1100.0,200.8558,201.0269,200.8083,201.0269,1100.0
2019-08-26 13:10:00,211.66,211.66,211.3,211.38,1480.0,201.1219,201.1219,200.7798,200.8558,1480.0
2019-08-26 13:15:00,211.39,211.51,211.2,211.32,4772.0,200.8654,200.9794,200.6848,200.7988,4772.0
2019-08-26 13:20:00,211.38,211.45,211.38,211.45,500.0,200.8558,200.9224,200.8558,200.9224,500.0
2019-08-26 13:25:00,211.37,211.37,210.93,211.15,3300.0,200.8463,200.8463,200.4283,200.6373,3300.0
2019-08-26 13:30:00,211.14,211.17,211.02,211.13,2382.0,200.6278,200.6563,200.5138,200.6183,2382.0
2019-08-26 13:35:00,211.29,211.29,211.17,211.21,1500.0,200.7703,200.7703,200.6563,200.6943,1500.0
2019-08-26 13:40:00,211.27,211.41,211.2,211.22,2321.0,200.7513,200.8844,200.6848,200.7038,2321.0
2019-08-26 13:45:00,211.32,211.47,211.29,211.47,1788.0,200.7988,200.9414,200.7703,200.9414,1788.0
2019-08-26 13:50:00,211.42,211.42,211.29,211.36,1300.0,200.8939,200.8939,200.7703,200.8368,1300.0
2019-08-26 13:55:00,211.2,211.24,211.15,211.15,1200.0,200.6848,200.7228,200.6373,200.6373,1200.0
2019-08-26 14:00:00,211.18,211.18,210.75,210.85,2527.0,200.6658,200.6658,200.2572,200.3522,2527.0
2019-08-26 14:05:00,210.73,210.98,210.65,210.87,1931.0,200.2382,200.4758,200.1622,200.3712,1931.0
2019-08-26 14:10:00,210.81,210.81,210.62,210.71,1420.0,200.3142,200.3142,200.1337,200.2192,1420.0
2019-08-26 14:15:00,210.72,210.74,210.56,210.6,1485.0,200.2287,200.2477,200.0767,200.1147,1485.0
2019-08-26 14:20:00,210.57,210.72,210.55,210.64,1300.0,200.0862,200.2287,200.0672,200.1527,1300.0
2019-08-26 14:25:00,210.68,210.77,210.56,210.75,3504.0,200.1907,200.2762,200.0767,200.2572,3504.0
2019-08-26 14:30:00,210.76,210.99,210.68,210.83,2100.0,200.2667,200.4853,200.1907,200.3332,2100.0
2019-08-26 14:35:00,210.86,211.11,210.86,211.11,3800.0,200.3617,200.5993,200.3617,200.5993,3800.0
2019-08-26 14:40:00,211.11,211.26,211.11,211.26,1000.0,200.5993,200.7418,200.5993,200.7418,1000.0
2019-08-26 14:45:00,211.26,211.36,210.98,211.03,1500.0,200.7418,200.8368,200.4758,200.5233,1500.0
2019-08-26 14:50:00,211.06,211.29,211.06,211.21,2304.0,200.5518,200.7703,200.5518,200.6943,2304.0
2019-08-26 14:55:00,211.26,211.39,211.26,211.31,1400.0,200.7418,200.8654,200.7418,200.7893,1400.0
2019-08-26 15:00:00,211.46,211.72,211.46,211.61,2700.0,200.9319,201.1789,200.9319,201.0744,2700.0
2019-08-26 15:05:00,211.64,211.64,211.3,211.31,2106.0,201.1029,201.1029,200.7798,200.7893,2106.0
2019-08-26 15:10:00,211.3,211.57,211.25,211.49,2686.0,200.7798,201.0364,200.7323,200.9604,2686.0
2019-08-26 15:15:00,211.47,211.92,211.47,211.83,3501.0,200.9414,201.369,200.9414,201.2834,3501.0
2019-08-26 15:20:00,211.88,212.02,211.69,211.91,6125.0,201.331,201.464,201.1504,201.3595,6125.0
2019-08-26 15:25:00,211.84,211.94,211.71,211.76,3128.0,201.2929,201.388,201.1694,201.2169,3128.0
2019-08-26 15:30:00,211.75,211.97,211.68,211.69,4409.0,201.2074,201.4165,201.1409,201.1504,4409.0
2019-08-26 15:35:00,211.74,211.82,211.56,211.59,4463.0,201.1979,201.2739,201.0269,201.0554,4463.0
2019-08-26 15:40:00,211.57,211.7,211.5,211.62,5053.0,201.0364,201.1599,200.9699,201.0839,5053.0
2019-08-26 15:45:00,211.63,211.71,211.45,211.52,8192.0,201.0934,201.1694,200.9224,200.9889,8192.0
2019-08-26 15:50:00,211.54,211.9,211.54,211.69,23305.0,201.0079,201.35,201.0079,201.1504,23305.0
2019-08-26 15:55:00,211.78,212.38,211.73,212.38,22230.0,201.2359,201.8061,201.1884,201.8061,22230.0
2019-08-27 09:30:00,213.48,213.57,213.09,213.17,5418.0,202.8513,202.9368,202.4807,202.5567,5418.0
2019-08-27 09:35:00,213.46,213.93,213.45,213.6,1393.0,202.8323,203.2789,202.8228,202.9653,1393.0
2019-08-27 09:40:00,213.35,213.8,213.15,213.47,4000.0,202.7278,203.1554,202.5377,202.8418,4000.0
2019-08-27 09:45:00,213.51,213.58,212.91,213.58,2213.0,202.8798,202.9463,202.3097,202.9463,2213.0
2019-08-27 09:50:00,213.31,213.31,212.72,212.99,2877.0,202.6898,202.6898,202.1291,202.3857,2877.0
2019-08-27 09:55:00,212.97,213.3,212.83,213.1,1900.0,202.3667,202.6803,202.2337,202.4902,1900.0
2019-08-27 10:00:00,213.3,213.71,213.2,213.42,2120.0,202.6803,203.0698,202.5852,202.7943,2120.0
2019-08-27 10:05:00,213.48,213.82,213.45,213.59,2945.0,202.8513,203.1744,202.8228,202.9558,2945.0
2019-08-27 10:10:00,213.42,213.86,213.41,213.78,4100.0,202.7943,203.2124,202.7848,203.1364,4100.0
2019-08-27 10:15:00,213.71,214.15,213.7,214.06,9700.0,203.0698,203.4879,203.0603,203.4024,9700.0
2019-08-27 10:20:00,214.18,214.26,213.84,213.93,4222.0,203.5164,203.5925,203.1934,203.2789,4222.0
2019-08-27 10:25:00,214.11,214.2,213.94,213.97,1800.0,203.4499,203.5354,203.2884,203.3169,1800.0
2019-08-27 10:30:00,213.96,214.3,213.96,214.19,5219.0,203.3074,203.6305,203.3074,203.5259,5219.0
2019-08-27 10:35:00,214.18,214.35,214.18,214.2,2410.0,203.5164,203.678,203.5164,203.5354,2410.0
2019-08-27 10:40:00,214.25,214.33,214.04,214.28,3058.0,203.583,203.659,203.3834,203.6115,3058.0
2019-08-27 10:45:00,214.38,214.42,213.98,214.09,11019.0,203.7065,203.7445,203.3264,203.4309,11019.0
2019-08-27 10:50:00,214.09,214.31,214.09,214.31,6540.0,203.4309,203.64,203.4309,203.64,6540.0
2019-08-27 10:55:00,214.4,214.6,214.27,214.37,7024.0,203.7255,203.9155,203.602,203.697,7024.0
2019-08-27 11:00:00,214.32,214.56,214.24,214.51,4107.0,203.6495,203.8775,203.5735,203.83,4107.0
2019-08-27 11:05:00,214.49,214.49,214.26,214.31,4200.0,203.811,203.811,203.5925,203.64,4200.0
2019-08-27 11:10:00,214.31,214.47,214.22,214.42,4308.0,203.64,203.792,203.5545,203.7445,4308.0
2019-08-27 11:15:00,214.51,214.56,214.0,214.07,11528.0,203.83,203.8775,203.3454,203.4119,11528.0
2019-08-27 11:20:00,214.01,214.33,213.98,214.24,11564.0,203.3549,203.659,203.3264,203.5735,11564.0
2019-08-27 11:25:00,214.27,214.43,214.19,214.42,5400.0,203.602,203.754,203.5259,203.7445,5400.0
2019-08-27 11:30:00,214.43,214.45,214.32,214.36,2223.0,203.754,203.773,203.6495,203.6875,2223.0
2019-08-27 11:35:00,214.4,214.53,214.33,214.53,2684.0,203.7255,203.849,203.659,203.849,2684.0
2019-08-27 11:40:00,214.44,214.44,214.07,214.09,2600.0,203.7635,203.7635,203.4119,203.4309,2600.0
2019-08-27 11:45:00,214.14,214.19,213.96,214.18,1600.0,203.4784,203.5259,203.3074,203.5164,1600.0
2019-08-27 11:50:00,214.07,214.07,213.85,213.85,2000.0,203.4119,203.4119,203.2029,203.2029,2000.0
2019-08-27 11:55:00,213.78,213.79,213.39,213.4,1432.0,203.1364,203.1459,202.7658,202.7753,1432.0
2019-08-27 12:00:00,213.48,213.74,213.23,213.23,2515.0,202.8513,203.0984,202.6137,202.6137,2515.0
2019-08-27 12:05:00,213.28,213.55,213.24,213.39,6600.0,202.6613,202.9178,202.6232,202.7658,6600.0
2019-08-27 12:10:00,213.53,213.54,213.19,213.19,2309.0,202.8988,202.9083,202.5757,202.5757,2309.0
2019-08-27 12:15:00,213.18,213.29,213.1,213.27,1246.0,202.5662,202.6708,202.4902,202.6518,1246.0
2019-08-27 12:20:00,213.18,213.58,213.03,213.52,4900.0,202.5662,202.9463,202.4237,202.8893,4900.0
2019-08-27 12:25:00,213.66,213.7,213.56,213.57,599.0,203.0223,203.0603,202.9273,202.9368,599.0
2019-08-27 12:30:00,213.5,213.76,213.3,213.6,8322.0,202.8703,203.1174,202.6803,202.9653,8322.0
2019-08-27 12:35:00,213.46,213.69,213.37,213.48,9692.0,202.8323,203.0508,202.7468,202.8513,9692.0
2019-08-27 12:40:00,213.48,213.61,213.38,213.38,6537.0,202.8513,202.9748,202.7563,202.7563,6537.0
2019-08-27 12:45:00,213.45,213.45,213.41,213.45,500.0,202.8228,202.8228,202.7848,202.8228,500.0
2019-08-27 12:50:00,213.44,213.51,212.98,212.98,3093.0,202.8133,202.8798,202.3762,202.3762,3093.0
2019-08-27 12:55:00,213.01,213.08,212.86,212.86,1200.0,202.4047,202.4712,202.2622,202.2622,1200.0
2019-08-27 13:00:00,212.88,213.13,212.76,212.93,2403.0,202.2812,202.5187,202.1671,202.3287,2403.0
2019-08-27 13:05:00,212.92,213.36,212.9,213.36,901.0,202.3192,202.7373,202.3002,202.7373,901.0
2019-08-27 13:10:00,213.3,213.3,212.98,213.04,1700.0,202.6803,202.6803,202.3762,202.4332,1700.0
2019-08-27 13:15:00,212.99,213.01,212.83,212.95,900.0,202.3857,202.4047,202.2337,202.3477,900.0
2019-08-27 13:20:00,212.99,213.13,212.99,213.11,1400.0,202.3857,202.5187,202.3857,202.4997,1400.0
2019-08-27 13:25:00,213.26,213.37,213.24,213.37,800.0,202.6422,202.7468,202.6232,202.7468,800.0
2019-08-27 13:30:00,213.19,213.35,213.1,213.22,2757.0,202.5757,202.7278,202.4902,202.6042,2757.0
2019-08-27 13:35:00,213.36,214.07,213.36,213.82,5523.0,202.7373,203.4119,202.7373,203.1744,5523.0
2019-08-27 13:40:00,213.84,213.98,213.75,213.95,2000.0,203.1934,203.3264,203.1079,203.2979,2000.0
2019-08-27 13:45:00,213.96,214.08,213.9,213.98,4844.0,203.3074,203.4214,203.2504,203.3264,4844.0
2019-08-27 13:50:00,213.96,213.96,213.56,213.72,5900.0,203.3074,203.3074,202.9273,203.0793,5900.0
2019-08-27 13:55:00,213.8,213.83,213.77,213.8,1009.0,203.1554,203.1839,203.1269,203.1554,1009.0
2019-08-27 14:00:00,213.86,214.13,213.86,214.03,2303.0,203.2124,203.4689,203.2124,203.3739,2303.0
2019-08-27 14:05:00,214.03,214.04,213.69,213.69,4121.0,203.3739,203.3834,203.0508,203.0508,4121.0
2019-08-27 14:10:00,213.68,213.68,213.28,213.45,1000.0,203.0413,203.0413,202.6613,202.8228,1000.0
2019-08-27 14:15:00,213.38,213.5,213.33,213.43,1681.0,202.7563,202.8703,202.7088,202.8038,1681.0
2019-08-27 14:20:00,213.48,213.63,213.47,213.53,909.0,202.8513,202.9938,202.8418,202.8988,909.0
2019-08-27 14:25:00,213.5,213.5,213.35,213.4,800.0,202.8703,202.8703,202.7278,202.7753,800.0
2019-08-27 14:30:00,213.39,213.39,213.25,213.28,900.0,202.7658,202.7658,202.6327,202.6613,900.0
2019-08-27 14:35:00,213.24,213.38,213.18,213.29,1000.0,202.6232,202.7563,202.5662,202.6708,1000.0
2019-08-27 14:40:00,213.39,213.47,213.26,213.45,1400.0,202.7658,202.8418,202.6422,202.8228,1400.0
2019-08-27 14:45:00,213.36,213.58,213.3,213.58,1405.0,202.7373,202.9463,202.6803,202.9463,1405.0
2019-08-27 14:50:00,213.72,213.95,213.71,213.87,700.0,203.0793,203.2979,203.0698,203.2219,700.0
2019-08-27 14:55:00,213.88,213.98,213.8,213.94,2066.0,203.2314,203.3264,203.1554,203.2884,2066.0
2019-08-27 15:00:00,214.06,214.28,213.94,214.23,1620.0,203.4024,203.6115,203.2884,203.564,1620.0
2019-08-27 15:05:00,214.28,214.28,214.11,214.11,1962.0,203.6115,203.6115,203.4499,203.4499,1962.0
2019-08-27 15:10:00,214.07,214.07,213.65,213.7,1500.0,203.4119,203.4119,203.0128,203.0603,1500.0
2019-08-27 15:15:00,213.77,213.77,213.72,213.77,1878.0,203.1269,203.1269,203.0793,203.1269,1878.0
2019-08-27 15:20:00,213.71,213.71,213.38,213.58,3785.0,203.0698,203.0698,202.7563,202.9463,3785.0
2019-08-27 15:25:00,213.54,213.61,213.39,213.39,1200.0,202.9083,202.9748,202.7658,202.7658,1200.0
2019-08-27 15:30:00,213.4,213.45,213.28,213.35,2063.0,202.7753,202.8228,202.6613,202.7278,2063.0
2019-08-27 15:35:00,213.31,213.49,213.22,213.42,4113.0,202.6898,202.8608,202.6042,202.7943,4113.0
2019-08-27 15:40:00,213.47,213.68,213.3,213.33,4022.0,202.8418,203.0413,202.6803,202.7088,4022.0
2019-08-27 15:45:00,213.38,213.77,213.38,213.75,6635.0,202.7563,203.1269,202.7563,203.1079,6635.0
2019-08-27 15:50:00,213.67,213.81,213.23,213.45,11920.0,203.0318,203.1649,202.6137,202.8228,11920.0
2019-08-27 15:55:00,213.42,213.61,213.26,213.28,26868.0,202.7943,202.9748,202.6422,202.6613,26868.0
2019-08-28 09:30:00,212.55,212.66,212.34,212.64,7634.0,201.9676,202.0721,201.7681,202.0531,7634.0
2019-08-28 09:35:00,212.62,213.03,212.2,212.8,17548.0,202.0341,202.4237,201.635,202.2052,17548.0
2019-08-28 09:40:00,212.55,213.4,212.24,213.4,11247.0,201.9676,202.7753,201.673,202.7753,11247.0
2019-08-28 09:45:00,213.09,213.22,212.77,213.09,5208.0,202.4807,202.6042,202.1766,202.4807,5208.0
2019-08-28 09:50:00,213.3,213.48,213.06,213.48,3292.0,202.6803,202.8513,202.4522,202.8513,3292.0
2019-08-28 09:55:00,213.55,214.08,213.43,214.02,4208.0,202.9178,203.4214,202.8038,203.3644,4208.0
2019-08-28 10:00:00,214.12,214.18,213.96,214.14,5401.0,203.4594,203.5164,203.3074,203.4784,5401.0
2019-08-28 10:05:00,214.22,214.74,214.2,214.6,2700.0,203.5545,204.0486,203.5354,203.9155,2700.0
2019-08-28 10:10:00,214.7,214.77,214.48,214.77,8736.0,204.0106,204.0771,203.8015,204.0771,8736.0
2019-08-28 10:15:00,214.8,214.91,214.61,214.66,6187.0,204.1056,204.2101,203.925,203.9725,6187.0
2019-08-28 10:20:00,214.57,214.69,214.44,214.54,4300.0,203.887,204.0011,203.7635,203.8585,4300.0
2019-08-28 10:25:00,214.5,214.62,214.19,214.37,6099.0,203.8205,203.9345,203.5259,203.697,6099.0
2019-08-28 10:30:00,214.34,214.64,214.31,214.64,5100.0,203.6685,203.9535,203.64,203.9535,5100.0
2019-08-28 10:35:00,214.73,214.89,214.54,214.55,3230.0,204.0391,204.1911,203.8585,203.868,3230.0
2019-08-28 10:40:00,214.59,215.27,214.52,215.21,5795.0,203.906,204.5522,203.8395,204.4952,5795.0
2019-08-28 10:45:00,215.23,215.23,214.94,214.94,2500.0,204.5142,204.5142,204.2386,204.2386,2500.0
2019-08-28 10:50:00,214.99,215.01,214.64,214.97,6901.0,204.2861,204.3051,203.9535,204.2671,6901.0
2019-08-28 10:55:00,215.02,215.09,214.9,215.09,2300.0,204.3146,204.3811,204.2006,204.3811,2300.0
2019-08-28 11:00:00,215.18,215.26,215.0,215.23,5668.0,204.4667,204.5427,204.2956,204.5142,5668.0
2019-08-28 11:05:00,215.23,215.4,215.14,215.23,4023.0,204.5142,204.6757,204.4286,204.5142,4023.0
2019-08-28 11:10:00,215.23,215.23,214.92,214.94,4646.0,204.5142,204.5142,204.2196,204.2386,4646.0
2019-08-28 11:15:00,215.12,215.13,214.95,214.98,1703.0,204.4096,204.4191,204.2481,204.2766,1703.0
2019-08-28 11:20:00,215.04,215.37,214.95,215.37,3259.0,204.3336,204.6472,204.2481,204.6472,3259.0
2019-08-28 11:25:00,215.24,215.5,215.23,215.5,1200.0,204.5237,204.7707,204.5142,204.7707,1200.0
2019-08-28 11:30:00,215.55,215.55,215.36,215.51,1300.0,204.8182,204.8182,204.6377,204.7802,1300.0
2019-08-28 11:35:00,215.55,215.71,215.44,215.62,5409.0,204.8182,204.9703,204.7137,204.8847,5409.0
2019-08-28 11:40:00,215.72,216.1,215.7,216.1,5215.0,204.9798,205.3409,204.9608,205.3409,5215.0
2019-08-28 11:45:00,216.02,216.34,215.59,215.59,26992.0,205.2648,205.5689,204.8562,204.8562,26992.0
2019-08-28 11:50:00,215.66,215.66,215.51,215.66,5021.0,204.9228,204.9228,204.7802,204.9228,5021.0
2019-08-28 11:55:00,215.67,215.72,215.54,215.54,1700.0,204.9323,204.9798,204.8087,204.8087,1700.0
2019-08-28 12:00:00,215.54,215.6,215.51,215.57,1575.0,204.8087,204.8657,204.7802,204.8372,1575.0
2019-08-28 12:05:00,215.54,215.55,215.46,215.52,2386.0,204.8087,204.8182,204.7327,204.7897,2386.0
2019-08-28 12:10:00,215.5,215.58,215.45,215.58,2000.0,204.7707,204.8467,204.7232,204.8467,2000.0
2019-08-28 12:15:00,215.54,215.59,215.52,215.59,2100.0,204.8087,204.8562,204.7897,204.8562,2100.0
2019-08-28 12:20:00,215.55,215.55,215.16,215.16,1700.0,204.8182,204.8182,204.4477,204.4477,1700.0
2019-08-28 12:25:00,215.23,215.27,215.15,215.15,1199.0,204.5142,204.5522,204.4381,204.4381,1199.0
2019-08-28 12:30:00,215.25,215.34,215.25,215.31,400.0,204.5332,204.6187,204.5332,204.5902,400.0
2019-08-28 12:35:00,215.32,215.39,214.86,215.03,897.0,204.5997,204.6662,204.1626,204.3241,897.0
2019-08-28 12:40:00,214.93,214.93,214.76,214.76,700.0,204.2291,204.2291,204.0676,204.0676,700.0
2019-08-28 12:45:00,214.88,214.97,214.88,214.92,1301.0,204.1816,204.2671,204.1816,204.2196,1301.0
2019-08-28 12:50:00,214.94,215.08,214.93,215.08,1200.0,204.2386,204.3716,204.2291,204.3716,1200.0
2019-08-28 12:55:00,215.1,215.24,215.0,215.23,1259.0,204.3906,204.5237,204.2956,204.5142,1259.0
2019-08-28 13:00:00,215.12,215.12,214.75,214.75,708.0,204.4096,204.4096,204.0581,204.0581,708.0
2019-08-28 13:05:00,214.7,214.7,214.46,214.66,2100.0,204.0106,204.0106,203.7825,203.9725,2100.0
2019-08-28 13:10:00,214.63,214.63,214.27,214.39,1500.0,203.944,203.944,203.602,203.716,1500.0
2019-08-28 13:15:00,214.43,214.6,214.43,214.53,400.0,203.754,203.9155,203.754,203.849,400.0
2019-08-28 13:20:00,214.58,214.73,214.53,214.58,1118.0,203.8965,204.0391,203.849,203.8965,1118.0
2019-08-28 13:25:00,214.59,214.59,214.42,214.49,1125.0,203.906,203.906,203.7445,203.811,1125.0
2019-08-28 13:30:00,214.43,214.78,214.43,214.77,2353.0,203.754,204.0866,203.754,204.0771,2353.0
2019-08-28 13:35:00,214.76,214.76,214.71,214.71,300.0,204.0676,204.0676,204.0201,204.0201,300.0
2019-08-28 13:40:00,214.7,214.83,214.66,214.66,1341.0,204.0106,204.1341,203.9725,203.9725,1341.0
2019-08-28 13:45:00,214.71,214.8,214.69,214.71,695.0,204.0201,204.1056,204.0011,204.0201,695.0
2019-08-28 13:50:00,214.65,214.65,214.51,214.61,2004.0,203.963,203.963,203.83,203.925,2004.0
2019-08-28 13:55:00,214.77,214.77,214.28,214.28,1600.0,204.0771,204.0771,203.6115,203.6115,1600.0
2019-08-28 14:00:00,214.4,214.47,214.28,214.47,1100.0,203.7255,203.792,203.6115,203.792,1100.0
2019-08-28 14:05:00,214.49,214.49,214.4,214.4,400.0,203.811,203.811,203.7255,203.7255,400.0
2019-08-28 14:10:00,214.47,214.47,214.26,214.44,900.0,203.792,203.792,203.5925,203.7635,900.0
2019-08-28 14:15:00,214.4,214.4,214.16,214.16,1600.0,203.7255,203.7255,203.4974,203.4974,1600.0
2019-08-28 14:20:00,214.23,214.24,214.03,214.09,2400.0,203.564,203.5735,203.3739,203.4309,2400.0
2019-08-28 14:25:00,214.17,214.17,213.96,214.07,1800.0,203.5069,203.5069,203.3074,203.4119,1800.0
2019-08-28 14:30:00,214.16,214.32,214.12,214.31,1200.0,203.4974,203.6495,203.4594,203.64,1200.0
2019-08-28 14:35:00,214.32,214.38,214.14,214.19,2400.0,203.6495,203.7065,203.4784,203.5259,2400.0
2019-08-28 14:40:00,214.21,214.4,214.21,214.27,2207.0,203.545,203.7255,203.545,203.602,2207.0
2019-08-28 14:45:00,214.31,214.6,214.3,214.6,2450.0,203.64,203.9155,203.6305,203.9155,2450.0
2019-08-28 14:50:00,214.6,214.69,214.56,214.69,1945.0,203.9155,204.0011,203.8775,204.0011,1945.0
2019-08-28 14:55:00,214.6,214.7,214.53,214.53,2600.0,203.9155,204.0106,203.849,203.849,2600.0
2019-08-28 15:00:00,214.53,214.63,214.48,214.58,3200.0,203.849,203.944,203.8015,203.8965,3200.0
2019-08-28 15:05:00,214.59,214.66,214.54,214.66,1603.0,203.906,203.9725,203.8585,203.9725,1603.0
2019-08-28 15:10:00,214.68,214.8,214.58,214.71,2221.0,203.9915,204.1056,203.8965,204.0201,2221.0
2019-08-28 15:15:00,214.73,214.82,214.5,214.68,1843.0,204.0391,204.1246,203.8205,203.9915,1843.0
2019-08-28 15:20:00,214.68,214.68,214.29,214.33,2871.0,203.9915,203.9915,203.621,203.659,2871.0
2019-08-28 15:25:00,214.22,214.25,214.04,214.04,900.0,203.5545,203.583,203.3834,203.3834,900.0
2019-08-28 15:30:00,214.04,214.04,213.76,213.96,3100.0,203.3834,203.3834,203.1174,203.3074,3100.0
2019-08-28 15:35:00,214.0,214.13,213.99,214.05,2010.0,203.3454,203.4689,203.3359,203.3929,2010.0
2019-08-28 15:40:00,214.06,214.06,213.89,213.98,5430.0,203.4024,203.4024,203.2409,203.3264,5430.0
2019-08-28 15:45:00,213.96,214.21,213.96,214.14,4278.0,203.3074,203.545,203.3074,203.4784,4278.0
2019-08-28 15:50:00,214.13,214.24,213.98,214.17,7682.0,203.4689,203.5735,203.3264,203.5069,7682.0
2019-08-28 15:55:00,214.17,214.48,214.16,214.36,13397.0,203.5069,203.8015,203.4974,203.6875,13397.0
2019-08-29 09:30:00,217.0,217.7,216.7,216.7,7416.0,206.196,206.8612,205.911,205.911,7416.0
2019-08-29 09:35:00,217.17,217.35,217.03,217.03,2100.0,206.3576,206.5286,206.2245,206.2245,2100.0
2019-08-29 09:40:00,216.98,217.0,216.34,216.74,2358.0,206.177,206.196,205.5689,205.949,2358.0
2019-08-29 09:45:00,216.95,217.27,216.95,217.06,1754.0,206.1485,206.4526,206.1485,206.2531,1754.0
2019-08-29 09:50:00,217.08,217.54,216.91,217.54,3112.0,206.2721,206.7092,206.1105,206.7092,3112.0
2019-08-29 09:55:00,217.39,217.42,217.19,217.21,900.0,206.5666,206.5951,206.3766,206.3956,900.0
2019-08-29 10:00:00,217.4,217.48,217.12,217.13,3500.0,206.5761,206.6521,206.3101,206.3196,3500.0
2019-08-29 10:05:00,217.13,217.13,216.62,216.63,8211.0,206.3196,206.3196,205.835,205.8445,8211.0
2019-08-29 10:10:00,216.69,216.93,216.37,216.92,6500.0,205.9015,206.1295,205.5974,206.12,6500.0
2019-08-29 10:15:00,216.88,216.89,216.44,216.44,5100.0,206.082,206.0915,205.6639,205.6639,5100.0
2019-08-29 10:20:00,216.44,216.56,216.23,216.41,8442.0,205.6639,205.7779,205.4644,205.6354,8442.0
2019-08-29 10:25:00,216.42,216.51,216.37,216.51,1900.0,205.6449,205.7304,205.5974,205.7304,1900.0
2019-08-29 10:30:00,216.48,216.48,216.34,216.45,1417.0,205.7019,205.7019,205.5689,205.6734,1417.0
2019-08-29 10:35:00,216.54,216.6,215.27,216.01,9800.0,205.7589,205.816,204.5522,205.2553,9800.0
2019-08-29 10:40:00,216.01,216.38,215.99,216.38,2050.0,205.2553,205.6069,205.2363,205.6069,2050.0
2019-08-29 10:45:00,216.11,216.11,215.76,215.93,800.0,205.3504,205.3504,205.0178,205.1793,800.0
2019-08-29 10:50:00,216.07,216.11,215.91,215.91,1600.0,205.3123,205.3504,205.1603,205.1603,1600.0
2019-08-29 10:55:00,215.86,215.9,215.72,215.9,1700.0,205.1128,205.1508,204.9798,205.1508,1700.0
2019-08-29 11:00:00,215.96,216.1,215.77,215.84,4953.0,205.2078,205.3409,205.0273,205.0938,4953.0
2019-08-29 11:05:00,215.84,216.01,215.74,216.01,5581.0,205.0938,205.2553,204.9988,205.2553,5581.0
2019-08-29 11:10:00,216.07,216.28,216.01,216.19,1804.0,205.3123,205.5119,205.2553,205.4264,1804.0
2019-08-29 11:15:00,216.24,216.24,216.07,216.13,924.0,205.4739,205.4739,205.3123,205.3694,924.0
2019-08-29 11:20:00,216.1,216.2,215.96,216.2,4924.0,205.3409,205.4359,205.2078,205.4359,4924.0
2019-08-29 11:25:00,216.41,216.59,216.38,216.45,1600.0,205.6354,205.8065,205.6069,205.6734,1600.0
2019-08-29 11:30:00,216.46,216.56,216.3,216.39,4802.0,205.6829,205.7779,205.5309,205.6164,4802.0
2019-08-29 11:35:00,216.4,216.54,216.25,216.25,3949.0,205.6259,205.7589,205.4834,205.4834,3949.0
2019-08-29 11:40:00,216.12,216.43,216.12,216.39,7813.0,205.3599,205.6544,205.3599,205.6164,7813.0
2019-08-29 11:45:00,216.33,216.45,216.31,216.36,1075.0,205.5594,205.6734,205.5404,205.5879,1075.0
2019-08-29 11:50:00,216.3,216.51,216.2,216.51,15003.0,205.5309,205.7304,205.4359,205.7304,15003.0
2019-08-29 11:55:00,216.42,216.42,216.24,216.34,2300.0,205.6449,205.6449,205.4739,205.5689,2300.0
2019-08-29 12:00:00,216.31,216.43,216.1,216.43,6986.0,205.5404,205.6544,205.3409,205.6544,6986.0
2019-08-29 12:05:00,216.42,216.42,216.17,216.25,5465.0,205.6449,205.6449,205.4074,205.4834,5465.0
2019-08-29 12:10:00,216.36,216.46,216.36,216.45,1388.0,205.5879,205.6829,205.5879,205.6734,1388.0
2019-08-29 12:15:00,216.39,216.39,216.33,216.38,1400.0,205.6164,205.6164,205.5594,205.6069,1400.0
2019-08-29 12:20:00,216.44,216.55,216.44,216.55,1296.0,205.6639,205.7684,205.6639,205.7684,1296.0
2019-08-29 12:25:00,216.58,216.61,216.4,216.41,2310.0,205.797,205.8255,205.6259,205.6354,2310.0
2019-08-29 12:30:00,216.42,216.59,216.41,216.59,1439.0,205.6449,205.8065,205.6354,205.8065,1439.0
2019-08-29 12:35:00,216.62,216.76,216.61,216.66,1800.0,205.835,205.968,205.8255,205.873,1800.0
2019-08-29 12:40:00,216.65,216.67,216.62,216.63,800.0,205.8635,205.8825,205.835,205.8445,800.0
2019-08-29 12:45:00,216.59,216.6,216.49,216.49,1600.0,205.8065,205.816,205.7114,205.7114,1600.0
2019-08-29 12:50:00,216.44,216.46,216.33,216.33,900.0,205.6639,205.6829,205.5594,205.5594,900.0
2019-08-29 12:55:00,216.33,216.33,216.16,216.22,1700.0,205.5594,205.5594,205.3979,205.4549,1700.0
2019-08-29 13:00:00,216.32,216.45,216.32,216.38,2600.0,205.5499,205.6734,205.5499,205.6069,2600.0
2019-08-29 13:05:00,216.44,216.61,216.44,216.47,1900.0,205.6639,205.8255,205.6639,205.6924,1900.0
2019-08-29 13:10:00,216.57,216.63,216.56,216.56,615.0,205.7875,205.8445,205.7779,205.7779,615.0
2019-08-29 13:15:00,216.56,216.72,216.56,216.67,885.0,205.7779,205.93,205.7779,205.8825,885.0
2019-08-29 13:20:00,216.62,216.62,216.54,216.54,405.0,205.835,205.835,205.7589,205.7589,405.0
2019-08-29 13:25:00,216.55,216.55,216.35,216.36,4050.0,205.7684,205.7684,205.5784,205.5879,4050.0
2019-08-29 13:30:00,216.36,216.48,216.21,216.22,4702.0,205.5879,205.7019,205.4454,205.4549,4702.0
2019-08-29 13:35:00,216.28,216.52,216.21,216.27,5983.0,205.5119,205.7399,205.4454,205.5024,5983.0
2019-08-29 13:40:00,216.34,216.43,216.24,216.3,5950.0,205.5689,205.6544,205.4739,205.5309,5950.0
2019-08-29 13:45:00,216.3,216.3,216.19,216.19,2300.0,205.5309,205.5309,205.4264,205.4264,2300.0
2019-08-29 13:50:00,216.19,216.28,216.16,216.27,3204.0,205.4264,205.5119,205.3979,205.5024,3204.0
2019-08-29 13:55:00,216.26,216.34,216.23,216.26,9494.0,205.4929,205.5689,205.4644,205.4929,9494.0
2019-08-29 14:00:00,216.28,216.39,216.24,216.38,9358.0,205.5119,205.6164,205.4739,205.6069,9358.0
2019-08-29 14:05:00,216.4,216.45,216.36,216.45,7600.0,205.6259,205.6734,205.5879,205.6734,7600.0
2019-08-29 14:10:00,216.47,216.49,216.38,216.46,3215.0,205.6924,205.7114,205.6069,205.6829,3215.0
2019-08-29 14:15:00,216.42,216.53,216.24,216.43,9033.0,205.6449,205.7494,205.4739,205.6544,9033.0
2019-08-29 14:20:00,216.37,216.52,216.29,216.5,2253.0,205.5974,205.7399,205.5214,205.7209,2253.0
2019-08-29 14:25:00,216.55,216.64,216.55,216.58,2200.0,205.7684,205.854,205.7684,205.797,2200.0
2019-08-29 14:30:00,216.66,216.8,216.66,216.77,2285.0,205.873,206.006,205.873,205.9775,2285.0
2019-08-29 14:35:00,216.72,216.82,216.72,216.78,639.0,205.93,206.025,205.93,205.987,639.0
2019-08-29 14:40:00,216.8,216.84,216.6,216.6,1200.0,206.006,206.044,205.816,205.816,1200.0
2019-08-29 14:45:00,216.66,216.69,216.61,216.61,414.0,205.873,205.9015,205.8255,205.8255,414.0
2019-08-29 14:50:00,216.63,216.63,216.39,216.46,2001.0,205.8445,205.8445,205.6164,205.6829,2001.0
2019-08-29 14:55:00,216.41,216.49,216.4,216.41,1908.0,205.6354,205.7114,205.6259,205.6354,1908.0
2019-08-29 15:00:00,216.34,216.5,216.19,216.48,17953.0,205.5689,205.7209,205.4264,205.7019,17953.0
2019-08-29 15:05:00,216.51,216.68,216.44,216.44,3418.0,205.7304,205.892,205.6639,205.6639,3418.0
2019-08-29 15:10:00,216.46,216.48,216.31,216.39,4705.0,205.6829,205.7019,205.5404,205.6164,4705.0
2019-08-29 15:15:00,216.39,216.61,216.38,216.61,3917.0,205.6164,205.8255,205.6069,205.8255,3917.0
2019-08-29 15:20:00,216.61,216.61,216.4,216.4,1658.0,205.8255,205.8255,205.6259,205.6259,1658.0
2019-08-29 15:25:00,216.39,216.45,216.29,216.44,8884.0,205.6164,205.6734,205.5214,205.6639,8884.0
2019-08-29 15:30:00,216.49,216.61,216.39,216.46,2536.0,205.7114,205.8255,205.6164,205.6829,2536.0
2019-08-29 15:35:00,216.46,216.5,216.36,216.48,4728.0,205.6829,205.7209,205.5879,205.7019,4728.0
2019-08-29 15:40:00,216.43,216.52,216.43,216.49,7341.0,205.6544,205.7399,205.6544,205.7114,7341.0
2019-08-29 15:45:00,216.48,216.76,216.47,216.66,5237.0,205.7019,205.968,205.6924,205.873,5237.0
2019-08-29 15:50:00,216.63,216.82,216.48,216.51,9287.0,205.8445,206.025,205.7019,205.7304,9287.0
2019-08-29 15:55:00,216.52,216.65,215.9,216.37,32307.0,205.7399,205.8635,205.1508,205.5974,32307.0
2019-08-30 09:30:00,218.2,218.4,217.98,217.98,4753.0,207.3363,207.5263,207.1273,207.1273,4753.0
2019-08-30 09:35:00,217.93,218.38,217.43,217.54,1807.0,207.0797,207.5073,206.6046,206.7092,1807.0
2019-08-30 09:40:00,217.57,217.57,217.12,217.21,2581.0,206.7377,206.7377,206.3101,206.3956,2581.0
2019-08-30 09:45:00,217.0,217.03,216.85,216.86,1400.0,206.196,206.2245,206.0535,206.063,1400.0
2019-08-30 09:50:00,216.64,217.21,216.64,217.21,4117.0,205.854,206.3956,205.854,206.3956,4117.0
2019-08-30 09:55:00,217.09,217.09,216.68,216.9,1501.0,206.2816,206.2816,205.892,206.101,1501.0
2019-08-30 10:00:00,217.01,217.56,216.95,217.33,3346.0,206.2055,206.7282,206.1485,206.5096,3346.0
2019-08-30 10:05:00,217.3,217.3,216.93,217.25,9204.0,206.4811,206.4811,206.1295,206.4336,9204.0
2019-08-30 10:10:00,217.24,217.24,216.86,216.92,2200.0,206.4241,206.4241,206.063,206.12,2200.0
2019-08-30 10:15:00,216.8,216.84,216.55,216.59,2800.0,206.006,206.044,205.7684,205.8065,2800.0
2019-08-30 10:20:00,216.42,216.45,216.2,216.45,1800.0,205.6449,205.6734,205.4359,205.6734,1800.0
2019-08-30 10:25:00,216.36,216.42,216.0,216.24,3884.0,205.5879,205.6449,205.2458,205.4739,3884.0
2019-08-30 10:30:00,216.24,216.43,216.22,216.29,2713.0,205.4739,205.6544,205.4549,205.5214,2713.0
2019-08-30 10:35:00,216.16,216.25,216.14,216.16,2814.0,205.3979,205.4834,205.3789,205.3979,2814.0
2019-08-30 10:40:00,216.19,216.27,216.01,216.17,1953.0,205.4264,205.5024,205.2553,205.4074,1953.0
2019-08-30 10:45:00,216.1,216.49,216.1,216.49,1777.0,205.3409,205.7114,205.3409,205.7114,1777.0
2019-08-30 10:50:00,216.47,216.51,216.31,216.31,5394.0,205.6924,205.7304,205.5404,205.5404,5394.0
2019-08-30 10:55:00,216.39,216.46,216.1,216.11,3507.0,205.6164,205.6829,205.3409,205.3504,3507.0
2019-08-30 11:00:00,215.96,216.02,215.79,215.9,2100.0,205.2078,205.2648,205.0463,205.1508,2100.0
2019-08-30 11:05:00,215.81,215.91,215.71,215.73,3900.0,205.0653,205.1603,204.9703,204.9893,3900.0
2019-08-30 11:10:00,215.73,215.74,214.95,215.12,2600.0,204.9893,204.9988,204.2481,204.4096,2600.0
2019-08-30 11:15:00,215.37,215.37,214.62,214.7,2313.0,204.6472,204.6472,203.9345,204.0106,2313.0
2019-08-30 11:20:00,214.88,214.91,214.65,214.65,960.0,204.1816,204.2101,203.963,203.963,960.0
2019-08-30 11:25:00,214.37,214.93,214.37,214.88,2068.0,203.697,204.2291,203.697,204.1816,2068.0
2019-08-30 11:30:00,215.05,215.53,215.02,215.53,3529.0,204.3431,204.7992,204.3146,204.7992,3529.0
2019-08-30 11:35:00,215.58,215.58,215.4,215.49,959.0,204.8467,204.8467,204.6757,204.7612,959.0
2019-08-30 11:40:00,215.55,215.62,215.36,215.62,2408.0,204.8182,204.8847,204.6377,204.8847,2408.0
2019-08-30 11:45:00,215.63,215.87,215.63,215.75,2105.0,204.8943,205.1223,204.8943,205.0083,2105.0
2019-08-30 11:50:00,215.7,215.7,215.38,215.49,1503.0,204.9608,204.9608,204.6567,204.7612,1503.0
2019-08-30 11:55:00,215.32,215.46,215.23,215.43,1818.0,204.5997,204.7327,204.5142,204.7042,1818.0
2019-08-30 12:00:00,215.34,215.82,215.28,215.82,1377.0,204.6187,205.0748,204.5617,205.0748,1377.0
2019-08-30 12:05:00,215.72,215.73,215.48,215.55,2182.0,204.9798,204.9893,204.7517,204.8182,2182.0
2019-08-30 12:10:00,215.76,215.89,215.76,215.79,1404.0,205.0178,205.1413,205.0178,205.0463,1404.0
2019-08-30 12:15:00,215.81,216.14,215.81,216.03,1909.0,205.0653,205.3789,205.0653,205.2743,1909.0
2019-08-30 12:20:00,216.15,216.27,216.12,216.2,1300.0,205.3884,205.5024,205.3599,205.4359,1300.0
2019-08-30 12:25:00,216.23,216.36,216.16,216.27,1900.0,205.4644,205.5879,205.3979,205.5024,1900.0
2019-08-30 12:30:00,216.25,216.35,216.08,216.34,1798.0,205.4834,205.5784,205.3218,205.5689,1798.0
2019-08-30 12:35:00,216.43,216.43,216.3,216.31,702.0,205.6544,205.6544,205.5309,205.5404,702.0
2019-08-30 12:40:00,216.28,216.29,216.05,216.09,2503.0,205.5119,205.5214,205.2933,205.3313,2503.0
2019-08-30 12:45:00,216.09,216.19,216.0,216.14,4933.0,205.3313,205.4264,205.2458,205.3789,4933.0
2019-08-30 12:50:00,215.99,216.11,215.99,216.11,300.0,205.2363,205.3504,205.2363,205.3504,300.0
2019-08-30 12:55:00,216.17,216.22,215.94,216.06,2841.0,205.4074,205.4549,205.1888,205.3028,2841.0
2019-08-30 13:00:00,216.14,216.17,215.85,215.87,2503.0,205.3789,205.4074,205.1033,205.1223,2503.0
2019-08-30 13:05:00,215.86,215.9,215.7,215.8,3506.0,205.1128,205.1508,204.9608,205.0558,3506.0
2019-08-30 13:10:00,215.74,215.87,215.7,215.7,3224.0,204.9988,205.1223,204.9608,204.9608,3224.0
2019-08-30 13:15:00,215.44,215.46,215.19,215.2,1408.0,204.7137,204.7327,204.4762,204.4857,1408.0
2019-08-30 13:20:00,215.23,215.34,215.23,215.27,2014.0,204.5142,204.6187,204.5142,204.5522,2014.0
2019-08-30 13:25:00,215.34,215.68,215.34,215.34,2512.0,204.6187,204.9418,204.6187,204.6187,2512.0
2019-08-30 13:30:00,215.35,215.41,215.21,215.21,1109.0,204.6282,204.6852,204.4952,204.4952,1109.0
2019-08-30 13:35:00,215.2,215.25,215.16,215.25,1810.0,204.4857,204.5332,204.4477,204.5332,1810.0
2019-08-30 13:40:00,215.23,215.26,215.05,215.05,1844.0,204.5142,204.5427,204.3431,204.3431,1844.0
2019-08-30 13:45:00,215.15,215.37,215.15,215.35,1400.0,204.4381,204.6472,204.4381,204.6282,1400.0
2019-08-30 13:50:00,215.31,215.4,215.27,215.31,1900.0,204.5902,204.6757,204.5522,204.5902,1900.0
2019-08-30 13:55:00,215.31,215.58,215.31,215.47,2730.0,204.5902,204.8467,204.5902,204.7422,2730.0
2019-08-30 14:00:00,215.53,215.69,215.52,215.52,3180.0,204.7992,204.9513,204.7897,204.7897,3180.0
2019-08-30 14:05:00,215.51,215.61,215.45,215.61,1000.0,204.7802,204.8752,204.7232,204.8752,1000.0
2019-08-30 14:10:00,215.53,215.58,215.34,215.34,2547.0,204.7992,204.8467,204.6187,204.6187,2547.0
2019-08-30 14:15:00,215.29,215.52,215.29,215.51,2164.0,204.5712,204.7897,204.5712,204.7802,2164.0
2019-08-30 14:20:00,215.4,215.45,215.37,215.37,1500.0,204.6757,204.7232,204.6472,204.6472,1500.0
2019-08-30 14:25:00,215.35,215.36,215.12,215.23,3317.0,204.6282,204.6377,204.4096,204.5142,3317.0
2019-08-30 14:30:00,215.3,215.39,215.1,215.24,4246.0,204.5807,204.6662,204.3906,204.5237,4246.0
2019-08-30 14:35:00,215.06,215.18,215.04,215.04,1200.0,204.3526,204.4667,204.3336,204.3336,1200.0
2019-08-30 14:40:00,214.97,215.06,214.94,215.06,1703.0,204.2671,204.3526,204.2386,204.3526,1703.0
2019-08-30 14:45:00,215.06,215.06,214.75,214.75,3472.0,204.3526,204.3526,204.0581,204.0581,3472.0
2019-08-30 14:50:00,214.85,214.88,214.62,214.76,3726.0,204.1531,204.1816,203.9345,204.0676,3726.0
2019-08-30 14:55:00,214.77,214.9,214.76,214.9,800.0,204.0771,204.2006,204.0676,204.2006,800.0
2019-08-30 15:00:00,214.94,215.0,214.69,214.79,3000.0,204.2386,204.2956,204.0011,204.0961,3000.0
2019-08-30 15:05:00,214.97,215.0,214.84,214.85,1800.0,204.2671,204.2956,204.1436,204.1531,1800.0
2019-08-30 15:10:00,214.81,214.86,214.61,214.63,2500.0,204.1151,204.1626,203.925,203.944,2500.0
2019-08-30 15:15:00,214.6,214.61,214.48,214.61,3201.0,203.9155,203.925,203.8015,203.925,3201.0
2019-08-30 15:20:00,214.58,214.67,214.51,214.65,4325.0,203.8965,203.982,203.83,203.963,4325.0
2019-08-30 15:25:00,214.66,215.0,214.65,214.92,1700.0,203.9725,204.2956,203.963,204.2196,1700.0
2019-08-30 15:30:00,215.0,215.22,214.9,215.12,4130.0,204.2956,204.5047,204.2006,204.4096,4130.0
2019-08-30 15:35:00,215.12,215.16,214.96,215.04,4557.0,204.4096,204.4477,204.2576,204.3336,4557.0
2019-08-30 15:40:00,215.11,215.2,214.92,215.01,8925.0,204.4001,204.4857,204.2196,204.3051,8925.0
2019-08-30 15:45:00,215.08,215.37,215.08,215.36,10706.0,204.3716,204.6472,204.3716,204.6377,10706.0
2019-08-30 15:50:00,215.41,215.78,215.41,215.57,18432.0,204.6852,205.0368,204.6852,204.8372,18432.0
2019-08-30 15:55:00,215.77,216.09,215.35,215.45,37109.0,205.0273,205.3313,204.6282,204.7232,37109.0
2019-09-03 09:30:00,213.95,214.65,210.88,214.27,8906.0,203.2979,203.963,200.3807,203.602,8906.0
2019-09-03 09:35:00,214.26,215.06,214.25,214.79,6036.0,203.5925,204.3526,203.583,204.0961,6036.0
2019-09-03 09:40:00,214.84,215.19,214.76,215.03,5629.0,204.1436,204.4762,204.0676,204.3241,5629.0
2019-09-03 09:45:00,215.05,215.24,214.04,214.66,6302.0,204.3431,204.5237,203.3834,203.9725,6302.0
2019-09-03 09:50:00,214.78,215.69,214.6,215.69,3745.0,204.0866,204.9513,203.9155,204.9513,3745.0
2019-09-03 09:55:00,215.73,215.73,214.98,215.09,2600.0,204.9893,204.9893,204.2766,204.3811,2600.0
2019-09-03 10:00:00,214.89,214.89,213.66,213.87,6356.0,204.1911,204.1911,203.0223,203.2219,6356.0
2019-09-03 10:05:00,213.86,214.08,213.45,213.7,5266.0,203.2124,203.4214,202.8228,203.0603,5266.0
2019-09-03 10:10:00,213.95,214.17,213.45,213.45,2726.0,203.2979,203.5069,202.8228,202.8228,2726.0
2019-09-03 10:15:00,213.68,213.95,213.54,213.82,3353.0,203.0413,203.2979,202.9083,203.1744,3353.0
2019-09-03 10:20:00,213.73,214.0,213.72,213.91,5700.0,203.0888,203.3454,203.0793,203.2599,5700.0
2019-09-03 10:25:00,213.78,214.1,213.57,214.04,4409.0,203.1364,203.4404,202.9368,203.3834,4409.0
2019-09-03 10:30:00,214.13,214.39,214.1,214.16,6685.0,203.4689,203.716,203.4404,203.4974,6685.0
2019-09-03 10:35:00,214.16,214.2,213.66,214.01,13490.0,203.4974,203.5354,203.0223,203.3549,13490.0
2019-09-03 10:40:00,213.94,214.75,213.93,214.56,2500.0,203.2884,204.0581,203.2789,203.8775,2500.0
2019-09-03 10:45:00,214.51,214.89,214.42,214.86,2176.0,203.83,204.1911,203.7445,204.1626,2176.0
2019-09-03 10:50:00,214.84,214.86,214.55,214.55,2569.0,204.1436,204.1626,203.868,203.868,2569.0
2019-09-03 10:55:00,214.62,214.71,214.5,214.59,3504.0,203.9345,204.0201,203.8205,203.906,3504.0
2019-09-03 11:00:00,214.59,214.59,214.24,214.28,3805.0,203.906,203.906,203.5735,203.6115,3805.0
2019-09-03 11:05:00,214.2,214.49,214.1,214.44,2700.0,203.5354,203.811,203.4404,203.7635,2700.0
2019-09-03 11:10:00,214.39,214.43,213.94,213.94,5331.0,203.716,203.754,203.2884,203.2884,5331.0
2019-09-03 11:15:00,213.85,214.38,213.85,214.35,3139.0,203.2029,203.7065,203.2029,203.678,3139.0
2019-09-03 11:20:00,214.33,214.52,214.32,214.52,3415.0,203.659,203.8395,203.6495,203.8395,3415.0
2019-09-03 11:25:00,214.56,214.61,214.21,214.28,3000.0,203.8775,203.925,203.545,203.6115,3000.0
2019-09-03 11:30:00,214.33,214.53,214.0,214.53,3702.0,203.659,203.849,203.3454,203.849,3702.0
2019-09-03 11:35:00,214.39,214.48,214.3,214.38,2739.0,203.716,203.8015,203.6305,203.7065,2739.0
2019-09-03 11:40:00,214.29,214.39,214.17,214.25,1872.0,203.621,203.716,203.5069,203.583,1872.0
2019-09-03 11:45:00,214.28,214.65,214.12,214.63,4537.0,203.6115,203.963,203.4594,203.944,4537.0
2019-09-03 11:50:00,214.54,214.57,214.51,214.56,800.0,203.8585,203.887,203.83,203.8775,800.0
2019-09-03 11:55:00,214.5,214.5,214.26,214.35,3007.0,203.8205,203.8205,203.5925,203.678,3007.0
2019-09-03 12:00:00,214.25,214.52,214.16,214.52,5075.0,203.583,203.8395,203.4974,203.8395,5075.0
2019-09-03 12:05:00,214.44,214.47,213.86,213.91,9300.0,203.7635,203.792,203.2124,203.2599,9300.0
2019-09-03 12:10:00,213.86,214.23,213.86,214.2,8254.0,203.2124,203.564,203.2124,203.5354,8254.0
2019-09-03 12:15:00,214.23,214.48,214.13,214.2,15137.0,203.564,203.8015,203.4689,203.5354,15137.0
2019-09-03 12:20:00,214.25,214.4,213.85,214.06,2200.0,203.583,203.7255,203.2029,203.4024,2200.0
2019-09-03 12:25:00,213.91,214.1,213.87,214.1,1900.0,203.2599,203.4404,203.2219,203.4404,1900.0
2019-09-03 12:30:00,213.95,214.01,213.78,213.88,1200.0,203.2979,203.3549,203.1364,203.2314,1200.0
2019-09-03 12:35:00,213.78,214.25,213.73,214.25,2636.0,203.1364,203.583,203.0888,203.583,2636.0
2019-09-03 12:40:00,214.23,214.28,214.17,214.2,2500.0,203.564,203.6115,203.5069,203.5354,2500.0
2019-09-03 12:45:00,214.16,214.31,214.1,214.15,4400.0,203.4974,203.64,203.4404,203.4879,4400.0
2019-09-03 12:50:00,214.1,214.1,213.75,213.84,2800.0,203.4404,203.4404,203.1079,203.1934,2800.0
2019-09-03 12:55:00,213.84,213.91,213.79,213.81,1154.0,203.1934,203.2599,203.1459,203.1649,1154.0
2019-09-03 13:00:00,213.76,213.87,213.62,213.74,4986.0,203.1174,203.2219,202.9843,203.0984,4986.0
2019-09-03 13:05:00,213.78,213.95,213.56,213.71,6265.0,203.1364,203.2979,202.9273,203.0698,6265.0
2019-09-03 13:10:00,213.77,213.9,213.67,213.89,6204.0,203.1269,203.2504,203.0318,203.2409,6204.0
2019-09-03 13:15:00,213.84,213.86,213.61,213.65,9716.0,203.1934,203.2124,202.9748,203.0128,9716.0
2019-09-03 13:20:00,213.54,213.64,213.34,213.49,1800.0,202.9083,203.0033,202.7183,202.8608,1800.0
2019-09-03 13:25:00,213.43,213.69,213.43,213.65,1742.0,202.8038,203.0508,202.8038,203.0128,1742.0
2019-09-03 13:30:00,213.52,213.52,213.24,213.24,2400.0,202.8893,202.8893,202.6232,202.6232,2400.0
2019-09-03 13:35:00,213.18,213.21,212.97,213.03,2704.0,202.5662,202.5947,202.3667,202.4237,2704.0
2019-09-03 13:40:00,213.09,213.18,212.87,212.99,3561.0,202.4807,202.5662,202.2717,202.3857,3561.0
2019-09-03 13:45:00,212.95,213.0,212.7,212.77,2097.0,202.3477,202.3952,202.1101,202.1766,2097.0
2019-09-03 13:50:00,212.81,212.82,212.43,212.56,2632.0,202.2147,202.2242,201.8536,201.9771,2632.0
2019-09-03 13:55:00,212.56,212.71,212.54,212.63,2601.0,201.9771,202.1196,201.9581,202.0436,2601.0
2019-09-03 14:00:00,212.59,212.8,212.59,212.69,1700.0,202.0056,202.2052,202.0056,202.1006,1700.0
2019-09-03 14:05:00,212.67,212.81,212.67,212.68,700.0,202.0816,202.2147,202.0816,202.0911,700.0
2019-09-03 14:10:00,212.66,212.73,212.53,212.58,3735.0,202.0721,202.1386,201.9486,201.9961,3735.0
2019-09-03 14:15:00,212.48,212.51,212.37,212.47,2776.0,201.9011,201.9296,201.7966,201.8916,2776.0
2019-09-03 14:20:00,212.51,212.58,212.22,212.22,2000.0,201.9296,201.9961,201.654,201.654,2000.0
2019-09-03 14:25:00,212.26,212.61,212.26,212.61,2255.0,201.692,202.0246,201.692,202.0246,2255.0
2019-09-03 14:30:00,212.52,212.53,212.23,212.24,2668.0,201.9391,201.9486,201.6635,201.673,2668.0
2019-09-03 14:35:00,212.28,212.43,212.09,212.36,3446.0,201.711,201.8536,201.5305,201.7871,3446.0
2019-09-03 14:40:00,212.34,212.49,212.34,212.45,2316.0,201.7681,201.9106,201.7681,201.8726,2316.0
2019-09-03 14:45:00,212.36,212.39,212.26,212.36,2178.0,201.7871,201.8156,201.692,201.7871,2178.0
2019-09-03 14:50:00,212.34,212.41,212.17,212.32,4010.0,201.7681,201.8346,201.6065,201.749,4010.0
2019-09-03 14:55:00,212.26,212.33,212.23,212.32,2400.0,201.692,201.7586,201.6635,201.749,2400.0
2019-09-03 15:00:00,212.37,212.44,212.08,212.23,5900.0,201.7966,201.8631,201.521,201.6635,5900.0
2019-09-03 15:05:00,212.3,212.45,212.3,212.39,4600.0,201.73,201.8726,201.73,201.8156,4600.0
2019-09-03 15:10:00,212.38,212.45,212.29,212.37,3926.0,201.8061,201.8726,201.7205,201.7966,3926.0
2019-09-03 15:15:00,212.4,212.61,212.39,212.55,3575.0,201.8251,202.0246,201.8156,201.9676,3575.0
2019-09-03 15:20:00,212.68,212.82,212.6,212.65,5340.0,202.0911,202.2242,202.0151,202.0626,5340.0
2019-09-03 15:25:00,212.66,212.7,212.56,212.7,4100.0,202.0721,202.1101,201.9771,202.1101,4100.0
2019-09-03 15:30:00,212.73,213.07,212.73,212.92,4800.0,202.1386,202.4617,202.1386,202.3192,4800.0
2019-09-03 15:35:00,212.9,212.9,212.71,212.71,7300.0,202.3002,202.3002,202.1196,202.1196,7300.0
2019-09-03 15:40:00,212.69,212.72,212.58,212.71,6678.0,202.1006,202.1291,201.9961,202.1196,6678.0
2019-09-03 15:45:00,212.71,212.93,212.6,212.61,8827.0,202.1196,202.3287,202.0151,202.0246,8827.0
2019-09-03 15:50:00,212.66,213.0,212.66,212.95,15935.0,202.0721,202.3952,202.0721,202.3477,15935.0
2019-09-03 15:55:00,212.97,213.32,212.79,213.1,43261.0,202.3667,202.6993,202.1956,202.4902,43261.0
2019-09-04 09:30:00,214.09,215.12,214.09,214.94,10096.0,203.4309,204.4096,203.4309,204.2386,10096.0
2019-09-04 09:35:00,215.19,215.32,214.71,215.11,4041.0,204.4762,204.5997,204.0201,204.4001,4041.0
2019-09-04 09:40:00,215.29,215.66,215.09,215.37,4401.0,204.5712,204.9228,204.3811,204.6472,4401.0
2019-09-04 09:45:00,215.2,215.47,214.86,214.86,5312.0,204.4857,204.7422,204.1626,204.1626,5312.0
2019-09-04 09:50:00,214.99,215.11,214.67,215.11,2000.0,204.2861,204.4001,203.982,204.4001,2000.0
2019-09-04 09:55:00,215.11,215.24,214.96,215.15,2200.0,204.4001,204.5237,204.2576,204.4381,2200.0
2019-09-04 10:00:00,215.14,215.27,215.0,215.11,3571.0,204.4286,204.5522,204.2956,204.4001,3571.0
2019-09-04 10:05:00,215.04,215.06,214.55,214.55,4276.0,204.3336,204.3526,203.868,203.868,4276.0
2019-09-04 10:10:00,214.65,214.65,214.31,214.31,2000.0,203.963,203.963,203.64,203.64,2000.0
2019-09-04 10:15:00,214.39,214.55,214.22,214.48,3474.0,203.716,203.868,203.5545,203.8015,3474.0
2019-09-04 10:20:00,214.48,214.48,214.29,214.3,2716.0,203.8015,203.8015,203.621,203.6305,2716.0
2019-09-04 10:25:00,214.29,214.61,214.17,214.51,3833.0,203.621,203.925,203.5069,203.83,3833.0
2019-09-04 10:30:00,214.52,214.86,214.52,214.65,7513.0,203.8395,204.1626,203.8395,203.963,7513.0
2019-09-04 10:35:00,214.65,214.72,214.4,214.72,12033.0,203.963,204.0296,203.7255,204.0296,12033.0
2019-09-04 10:40:00,214.65,214.7,214.58,214.6,3423.0,203.963,204.0106,203.8965,203.9155,3423.0
2019-09-04 10:45:00,214.53,214.67,214.52,214.66,5300.0,203.849,203.982,203.8395,203.9725,5300.0
2019-09-04 10:50:00,214.7,214.83,214.66,214.66,3345.0,204.0106,204.1341,203.9725,203.9725,3345.0
2019-09-04 10:55:00,214.65,214.96,214.65,214.96,3300.0,203.963,204.2576,203.963,204.2576,3300.0
2019-09-04 11:00:00,214.92,215.03,214.86,214.86,5705.0,204.2196,204.3241,204.1626,204.1626,5705.0
2019-09-04 11:05:00,214.94,214.95,214.88,214.94,1300.0,204.2386,204.2481,204.1816,204.2386,1300.0
2019-09-04 11:10:00,214.93,215.05,214.65,214.69,5799.0,204.2291,204.3431,203.963,204.0011,5799.0
2019-09-04 11:15:00,214.63,215.0,214.58,215.0,3300.0,203.944,204.2956,203.8965,204.2956,3300.0
2019-09-04 11:20:00,214.87,215.03,214.85,214.85,4161.0,204.1721,204.3241,204.1531,204.1531,4161.0
2019-09-04 11:25:00,214.84,215.01,214.75,214.98,2204.0,204.1436,204.3051,204.0581,204.2766,2204.0
2019-09-04 11:30:00,215.02,215.07,214.96,214.98,3804.0,204.3146,204.3621,204.2576,204.2766,3804.0
2019-09-04 11:35:00,215.01,215.03,214.86,214.86,4355.0,204.3051,204.3241,204.1626,204.1626,4355.0
2019-09-04 11:40:00,214.86,215.03,214.83,214.98,2900.0,204.1626,204.3241,204.1341,204.2766,2900.0
2019-09-04 11:45:00,214.96,215.03,214.9,215.03,1724.0,204.2576,204.3241,204.2006,204.3241,1724.0
2019-09-04 11:50:00,214.93,214.98,214.8,214.96,2200.0,204.2291,204.2766,204.1056,204.2576,2200.0
2019-09-04 11:55:00,214.91,215.0,214.77,214.87,1403.0,204.2101,204.2956,204.0771,204.1721,1403.0
2019-09-04 12:00:00,214.88,214.97,214.85,214.85,2210.0,204.1816,204.2671,204.1531,204.1531,2210.0
2019-09-04 12:05:00,214.82,214.91,214.72,214.73,1500.0,204.1246,204.2101,204.0296,204.0391,1500.0
2019-09-04 12:10:00,214.77,214.84,214.72,214.72,1225.0,204.0771,204.1436,204.0296,204.0296,1225.0
2019-09-04 12:15:00,214.78,214.78,214.63,214.68,3200.0,204.0866,204.0866,203.944,203.9915,3200.0
2019-09-04 12:20:00,214.66,214.76,214.62,214.76,4664.0,203.9725,204.0676,203.9345,204.0676,4664.0
2019-09-04 12:25:00,214.79,214.83,214.73,214.83,700.0,204.0961,204.1341,204.0391,204.1341,700.0
2019-09-04 12:30:00,214.79,214.85,214.57,214.62,1600.0,204.0961,204.1531,203.887,203.9345,1600.0
2019-09-04 12:35:00,214.64,214.69,214.57,214.63,2507.0,203.9535,204.0011,203.887,203.944,2507.0
2019-09-04 12:40:00,214.64,214.69,214.57,214.6,2200.0,203.9535,204.0011,203.887,203.9155,2200.0
2019-09-04 12:45:00,214.64,214.67,214.44,214.44,5801.0,203.9535,203.982,203.7635,203.7635,5801.0
2019-09-04 12:50:00,214.42,214.42,214.14,214.21,5132.0,203.7445,203.7445,203.4784,203.545,5132.0
2019-09-04 12:55:00,214.13,214.16,213.67,213.67,7682.0,203.4689,203.4974,203.0318,203.0318,7682.0
2019-09-04 13:00:00,213.67,213.7,213.38,213.38,3305.0,203.0318,203.0603,202.7563,202.7563,3305.0
2019-09-04 13:05:00,213.2,213.2,212.95,213.09,3937.0,202.5852,202.5852,202.3477,202.4807,3937.0
2019-09-04 13:10:00,213.06,213.07,212.9,213.0,2800.0,202.4522,202.4617,202.3002,202.3952,2800.0
2019-09-04 13:15:00,212.93,212.95,212.66,212.94,6036.0,202.3287,202.3477,202.0721,202.3382,6036.0
2019-09-04 13:20:00,212.88,212.96,212.82,212.9,3641.0,202.2812,202.3572,202.2242,202.3002,3641.0
2019-09-04 13:25:00,212.87,212.91,212.68,212.8,4100.0,202.2717,202.3097,202.0911,202.2052,4100.0
2019-09-04 13:30:00,212.83,213.07,212.83,212.94,3004.0,202.2337,202.4617,202.2337,202.3382,3004.0
2019-09-04 13:35:00,212.89,213.03,212.83,212.99,2800.0,202.2907,202.4237,202.2337,202.3857,2800.0
2019-09-04 13:40:00,212.98,212.98,212.47,212.47,5001.0,202.3762,202.3762,201.8916,201.8916,5001.0
2019-09-04 13:45:00,212.56,212.61,212.27,212.27,2411.0,201.9771,202.0246,201.7015,201.7015,2411.0
2019-09-04 13:50:00,212.32,212.33,212.23,212.3,2855.0,201.749,201.7586,201.6635,201.73,2855.0
2019-09-04 13:55:00,212.3,212.48,212.23,212.48,4823.0,201.73,201.9011,201.6635,201.9011,4823.0
2019-09-04 14:00:00,212.42,212.66,212.4,212.66,4079.0,201.8441,202.0721,201.8251,202.0721,4079.0
2019-09-04 14:05:00,212.66,212.66,212.22,212.24,3001.0,202.0721,202.0721,201.654,201.673,3001.0
2019-09-04 14:10:00,212.29,212.31,212.02,212.03,3104.0,201.7205,201.7395,201.464,201.4735,3104.0
2019-09-04 14:15:00,212.09,212.21,211.89,212.14,4558.0,201.5305,201.6445,201.3405,201.578,4558.0
2019-09-04 14:20:00,212.25,212.8,212.22,212.8,3005.0,201.6825,202.2052,201.654,202.2052,3005.0
2019-09-04 14:25:00,212.84,212.99,212.83,212.89,1768.0,202.2432,202.3857,202.2337,202.2907,1768.0
2019-09-04 14:30:00,212.94,212.98,212.78,212.96,3466.0,202.3382,202.3762,202.1861,202.3572,3466.0
2019-09-04 14:35:00,212.94,213.03,212.88,212.88,3597.0,202.3382,202.4237,202.2812,202.2812,3597.0
2019-09-04 14:40:00,212.88,212.88,212.7,212.73,3610.0,202.2812,202.2812,202.1101,202.1386,3610.0
2019-09-04 14:45:00,212.77,213.18,212.77,212.95,4850.0,202.1766,202.5662,202.1766,202.3477,4850.0
2019-09-04 14:50:00,212.92,213.11,212.92,213.08,2000.0,202.3192,202.4997,202.3192,202.4712,2000.0
2019-09-04 14:55:00,213.1,213.32,213.0,213.31,3200.0,202.4902,202.6993,202.3952,202.6898,3200.0
2019-09-04 15:00:00,213.36,213.36,213.15,213.23,5929.0,202.7373,202.7373,202.5377,202.6137,5929.0
2019-09-04 15:05:00,213.23,213.26,212.99,213.24,6818.0,202.6137,202.6422,202.3857,202.6232,6818.0
2019-09-04 15:10:00,213.22,213.39,213.15,213.36,5914.0,202.6042,202.7658,202.5377,202.7373,5914.0
2019-09-04 15:15:00,213.43,213.43,213.15,213.22,3800.0,202.8038,202.8038,202.5377,202.6042,3800.0
2019-09-04 15:20:00,213.14,213.25,213.01,213.08,7479.0,202.5282,202.6327,202.4047,202.4712,7479.0
2019-09-04 15:25:00,213.05,213.26,213.05,213.26,5300.0,202.4427,202.6422,202.4427,202.6422,5300.0
2019-09-04 15:30:00,213.26,213.61,213.2,213.46,10836.0,202.6422,202.9748,202.5852,202.8323,10836.0
2019-09-04 15:35:00,213.52,213.75,213.41,213.45,10554.0,202.8893,203.1079,202.7848,202.8228,10554.0
2019-09-04 15:40:00,213.49,213.53,213.36,213.41,11731.0,202.8608,202.8988,202.7373,202.7848,11731.0
2019-09-04 15:45:00,213.41,213.41,213.17,213.4,13616.0,202.7848,202.7848,202.5567,202.7753,13616.0
2019-09-04 15:50:00,213.38,213.53,213.28,213.53,24507.0,202.7563,202.8988,202.6613,202.8988,24507.0
2019-09-04 15:55:00,213.48,213.81,213.24,213.6,62641.0,202.8513,203.1649,202.6232,202.9653,62641.0
2019-09-05 09:30:00,216.52,217.0,216.45,216.52,6042.0,205.7399,206.196,205.6734,205.7399,6042.0
2019-09-05 09:35:00,216.13,217.15,215.94,215.94,5704.0,205.3694,206.3386,205.1888,205.1888,5704.0
2019-09-05 09:40:00,215.76,215.76,215.1,215.35,3600.0,205.0178,205.0178,204.3906,204.6282,3600.0
2019-09-05 09:45:00,215.5,216.01,215.38,215.88,6007.0,204.7707,205.2553,204.6567,205.1318,6007.0
2019-09-05 09:50:00,215.88,216.53,215.77,216.34,2001.0,205.1318,205.7494,205.0273,205.5689,2001.0
2019-09-05 09:55:00,215.97,216.57,215.97,216.29,2698.0,205.2173,205.7875,205.2173,205.5214,2698.0
2019-09-05 10:00:00,216.64,217.25,216.51,217.17,8704.0,205.854,206.4336,205.7304,206.3576,8704.0
2019-09-05 10:05:00,217.09,217.25,216.65,217.25,10651.0,206.2816,206.4336,205.8635,206.4336,10651.0
2019-09-05 10:10:00,217.34,217.76,217.25,217.76,9744.0,206.5191,206.9182,206.4336,206.9182,9744.0
2019-09-05 10:15:00,217.64,217.91,217.49,217.88,5418.0,206.8042,207.0607,206.6616,207.0322,5418.0
2019-09-05 10:20:00,217.93,217.93,217.38,217.38,3400.0,207.0797,207.0797,206.5571,206.5571,3400.0
2019-09-05 10:25:00,217.21,217.21,216.52,216.54,2083.0,206.3956,206.3956,205.7399,205.7589,2083.0
2019-09-05 10:30:00,216.76,217.32,216.63,217.32,4060.0,205.968,206.5001,205.8445,206.5001,4060.0
2019-09-05 10:35:00,217.35,217.95,217.32,217.85,5000.0,206.5286,207.0987,206.5001,207.0037,5000.0
2019-09-05 10:40:00,217.94,218.42,217.94,218.32,4744.0,207.0892,207.5453,207.0892,207.4503,4744.0
2019-09-05 10:45:00,218.39,218.73,218.39,218.73,4122.0,207.5168,207.8399,207.5168,207.8399,4122.0
2019-09-05 10:50:00,218.72,219.1,218.68,218.88,4195.0,207.8304,208.1915,207.7924,207.9824,4195.0
2019-09-05 10:55:00,218.78,218.95,218.69,218.94,4411.0,207.8874,208.049,207.8019,208.0395,4411.0
2019-09-05 11:00:00,219.05,219.34,218.72,219.34,14663.0,208.144,208.4195,207.8304,208.4195,14663.0
2019-09-05 11:05:00,219.46,219.74,219.3,219.44,9214.0,208.5336,208.7996,208.3815,208.5146,9214.0
2019-09-05 11:10:00,219.46,219.79,219.28,219.79,3422.0,208.5336,208.8471,208.3625,208.8471,3422.0
2019-09-05 11:15:00,219.65,219.71,219.24,219.42,6944.0,208.7141,208.7711,208.3245,208.4956,6944.0
2019-09-05 11:20:00,219.34,219.56,219.27,219.56,6630.0,208.4195,208.6286,208.353,208.6286,6630.0
2019-09-05 11:25:00,219.51,219.55,219.37,219.37,3300.0,208.5811,208.6191,208.448,208.448,3300.0
2019-09-05 11:30:00,219.37,219.71,219.27,219.7,4895.0,208.448,208.7711,208.353,208.7616,4895.0
2019-09-05 11:35:00,219.68,219.72,219.54,219.54,6390.0,208.7426,208.7806,208.6096,208.6096,6390.0
2019-09-05 11:40:00,219.69,219.83,219.62,219.71,4292.0,208.7521,208.8851,208.6856,208.7711,4292.0
2019-09-05 11:45:00,219.71,219.71,219.43,219.59,5125.0,208.7711,208.7711,208.5051,208.6571,5125.0
2019-09-05 11:50:00,219.57,219.83,219.51,219.8,4500.0,208.6381,208.8851,208.5811,208.8566,4500.0
2019-09-05 11:55:00,219.79,219.99,219.72,219.75,6660.0,208.8471,209.0372,208.7806,208.8091,6660.0
2019-09-05 12:00:00,219.78,219.89,219.63,219.84,5603.0,208.8376,208.9422,208.6951,208.8946,5603.0
2019-09-05 12:05:00,219.85,220.04,219.73,220.04,12685.0,208.9041,209.0847,208.7901,209.0847,12685.0
2019-09-05 12:10:00,220.07,220.5,220.07,220.35,4558.0,209.1132,209.5218,209.1132,209.3793,4558.0
2019-09-05 12:15:00,220.39,220.44,220.23,220.23,4885.0,209.4173,209.4648,209.2652,209.2652,4885.0
2019-09-05 12:20:00,220.25,220.29,220.01,220.23,5645.0,209.2842,209.3222,209.0562,209.2652,5645.0
2019-09-05 12:25:00,220.23,220.26,219.87,219.9,5132.0,209.2652,209.2937,208.9232,208.9517,5132.0
2019-09-05 12:30:00,219.86,219.96,219.79,219.85,5247.0,208.9136,209.0087,208.8471,208.9041,5247.0
2019-09-05 12:35:00,219.9,220.02,219.84,219.87,2700.0,208.9517,209.0657,208.8946,208.9232,2700.0
2019-09-05 12:40:00,219.87,219.91,219.79,219.84,3962.0,208.9232,208.9612,208.8471,208.8946,3962.0
2019-09-05 12:45:00,219.84,219.99,219.81,219.91,5495.0,208.8946,209.0372,208.8661,208.9612,5495.0
2019-09-05 12:50:00,219.85,219.9,219.83,219.9,3516.0,208.9041,208.9517,208.8851,208.9517,3516.0
2019-09-05 12:55:00,219.93,219.99,219.83,219.84,3000.0,208.9802,209.0372,208.8851,208.8946,3000.0
2019-09-05 13:00:00,219.84,220.0,219.72,219.75,8716.0,208.8946,209.0467,208.7806,208.8091,8716.0
2019-09-05 13:05:00,219.77,219.77,219.31,219.31,2999.0,208.8281,208.8281,208.391,208.391,2999.0
2019-09-05 13:10:00,219.36,219.81,219.36,219.81,4500.0,208.4385,208.8661,208.4385,208.8661,4500.0
2019-09-05 13:15:00,219.8,219.94,219.65,219.8,4051.0,208.8566,208.9897,208.7141,208.8566,4051.0
2019-09-05 13:20:00,219.72,219.73,219.58,219.62,3270.0,208.7806,208.7901,208.6476,208.6856,3270.0
2019-09-05 13:25:00,219.6,219.91,219.6,219.7,2858.0,208.6666,208.9612,208.6666,208.7616,2858.0
2019-09-05 13:30:00,219.61,219.62,219.18,219.18,1800.0,208.6761,208.6856,208.2675,208.2675,1800.0
2019-09-05 13:35:00,219.18,219.36,219.14,219.36,2100.0,208.2675,208.4385,208.2295,208.4385,2100.0
2019-09-05 13:40:00,219.36,219.36,218.99,219.01,2010.0,208.4385,208.4385,208.087,208.106,2010.0
2019-09-05 13:45:00,219.04,219.31,219.04,219.26,6635.0,208.1345,208.391,208.1345,208.3435,6635.0
2019-09-05 13:50:00,219.23,219.42,219.21,219.41,5428.0,208.315,208.4956,208.296,208.4861,5428.0
2019-09-05 13:55:00,219.39,219.55,219.34,219.44,4466.0,208.467,208.6191,208.4195,208.5146,4466.0
2019-09-05 14:00:00,219.45,219.59,219.45,219.53,2600.0,208.5241,208.6571,208.5241,208.6001,2600.0
2019-09-05 14:05:00,219.56,219.56,219.38,219.38,2200.0,208.6286,208.6286,208.4575,208.4575,2200.0
2019-09-05 14:10:00,219.41,219.78,219.41,219.64,2500.0,208.4861,208.8376,208.4861,208.7046,2500.0
2019-09-05 14:15:00,219.61,219.68,219.53,219.57,1834.0,208.6761,208.7426,208.6001,208.6381,1834.0
2019-09-05 14:20:00,219.61,219.66,219.42,219.49,2951.0,208.6761,208.7236,208.4956,208.5621,2951.0
2019-09-05 14:25:00,219.53,219.78,219.53,219.63,1930.0,208.6001,208.8376,208.6001,208.6951,1930.0
2019-09-05 14:30:00,219.56,219.62,219.38,219.53,5347.0,208.6286,208.6856,208.4575,208.6001,5347.0
2019-09-05 14:35:00,219.6,219.69,219.53,219.65,3883.0,208.6666,208.7521,208.6001,208.7141,3883.0
2019-09-05 14:40:00,219.57,219.91,219.57,219.8,2600.0,208.6381,208.9612,208.6381,208.8566,2600.0
2019-09-05 14:45:00,219.94,220.06,219.88,219.91,2315.0,208.9897,209.1037,208.9327,208.9612,2315.0
2019-09-05 14:50:00,219.86,220.05,219.77,219.9,5457.0,208.9136,209.0942,208.8281,208.9517,5457.0
2019-09-05 14:55:00,219.92,220.39,219.91,220.31,5638.0,208.9707,209.4173,208.9612,209.3412,5638.0
2019-09-05 15:00:00,220.26,220.43,219.92,220.03,6434.0,209.2937,209.4553,208.9707,209.0752,6434.0
2019-09-05 15:05:00,220.07,220.09,219.91,219.98,4400.0,209.1132,209.1322,208.9612,209.0277,4400.0
2019-09-05 15:10:00,219.97,219.97,219.89,219.94,2675.0,209.0182,209.0182,208.9422,208.9897,2675.0
2019-09-05 15:15:00,219.95,219.99,219.85,219.9,4325.0,208.9992,209.0372,208.9041,208.9517,4325.0
2019-09-05 15:20:00,219.88,220.05,219.87,219.99,4300.0,208.9327,209.0942,208.9232,209.0372,4300.0
2019-09-05 15:25:00,220.02,220.09,219.96,220.05,3600.0,209.0657,209.1322,209.0087,209.0942,3600.0
2019-09-05 15:30:00,220.09,220.16,220.01,220.05,8431.0,209.1322,209.1987,209.0562,209.0942,8431.0
2019-09-05 15:35:00,220.06,220.06,219.86,219.91,7000.0,209.1037,209.1037,208.9136,208.9612,7000.0
2019-09-05 15:40:00,219.97,220.01,219.91,219.99,6770.0,209.0182,209.0562,208.9612,209.0372,6770.0
2019-09-05 15:45:00,219.91,219.93,219.57,219.61,7835.0,208.9612,208.9802,208.6381,208.6761,7835.0
2019-09-05 15:50:00,219.63,220.03,219.52,220.03,13428.0,208.6951,209.0752,208.5906,209.0752,13428.0
2019-09-05 15:55:00,220.09,220.22,219.53,219.65,28379.0,209.1322,209.2557,208.6001,208.7141,28379.0
2019-09-06 09:30:00,219.65,220.38,219.09,220.35,5588.0,208.7141,209.4078,208.182,209.3793,5588.0
2019-09-06 09:35:00,220.26,220.26,219.64,219.94,2546.0,209.2937,209.2937,208.7046,208.9897,2546.0
2019-09-06 09:40:00,219.69,220.2,219.54,219.63,3714.0,208.7521,209.2367,208.6096,208.6951,3714.0
2019-09-06 09:45:00,219.64,220.65,219.64,220.56,2000.0,208.7046,209.6643,208.7046,209.5788,2000.0
2019-09-06 09:50:00,220.55,221.0,220.55,220.79,1900.0,209.5693,209.9969,209.5693,209.7973,1900.0
2019-09-06 09:55:00,220.81,220.81,220.53,220.7,800.0,209.8164,209.8164,209.5503,209.7118,800.0
2019-09-06 10:00:00,220.78,220.98,220.47,220.82,3275.0,209.7878,209.9779,209.4933,209.8259,3275.0
2019-09-06 10:05:00,220.87,221.01,220.7,221.01,2666.0,209.8734,210.0064,209.7118,210.0064,2666.0
2019-09-06 10:10:00,221.23,221.55,221.07,221.3,1600.0,210.2154,210.5195,210.0634,210.282,1600.0
2019-09-06 10:15:00,221.44,221.57,221.21,221.21,2001.0,210.415,210.5385,210.1964,210.1964,2001.0
2019-09-06 10:20:00,221.21,221.67,221.19,221.66,2111.0,210.1964,210.6335,210.1774,210.624,2111.0
2019-09-06 10:25:00,221.7,221.96,221.7,221.96,1100.0,210.662,210.9091,210.662,210.9091,1100.0
2019-09-06 10:30:00,221.98,222.09,221.8,221.95,4300.0,210.9281,211.0326,210.7571,210.8996,4300.0
2019-09-06 10:35:00,222.05,222.05,221.85,222.04,1800.0,210.9946,210.9946,210.8046,210.9851,1800.0
2019-09-06 10:40:00,222.06,222.14,221.98,222.14,2606.0,211.0041,211.0801,210.9281,211.0801,2606.0
2019-09-06 10:45:00,222.07,222.85,222.06,222.13,10387.0,211.0136,211.7548,211.0041,211.0706,10387.0
2019-09-06 10:50:00,222.14,222.29,222.12,222.18,1530.0,211.0801,211.2227,211.0611,211.1181,1530.0
2019-09-06 10:55:00,222.26,222.26,222.05,222.05,1000.0,211.1942,211.1942,210.9946,210.9946,1000.0
2019-09-06 11:00:00,222.04,222.07,221.79,221.87,2330.0,210.9851,211.0136,210.7476,210.8236,2330.0
2019-09-06 11:05:00,221.81,221.87,221.72,221.8,1320.0,210.7666,210.8236,210.681,210.7571,1320.0
2019-09-06 11:10:00,221.62,221.67,221.5,221.65,2508.0,210.586,210.6335,210.472,210.6145,2508.0
2019-09-06 11:15:00,221.55,221.6,221.26,221.26,4600.0,210.5195,210.567,210.2439,210.2439,4600.0
2019-09-06 11:20:00,221.27,221.38,221.15,221.25,3150.0,210.2534,210.358,210.1394,210.2344,3150.0
2019-09-06 11:25:00,221.29,221.49,221.22,221.49,1968.0,210.2725,210.4625,210.2059,210.4625,1968.0
2019-09-06 11:30:00,221.58,221.83,221.58,221.8,2347.0,210.548,210.7856,210.548,210.7571,2347.0
2019-09-06 11:35:00,221.78,221.85,221.53,221.61,3489.0,210.7381,210.8046,210.5005,210.5765,3489.0
2019-09-06 11:40:00,221.41,221.57,221.18,221.35,1975.0,210.3865,210.5385,210.1679,210.3295,1975.0
2019-09-06 11:45:00,221.4,221.42,221.22,221.26,2015.0,210.377,210.396,210.2059,210.2439,2015.0
2019-09-06 11:50:00,221.26,221.46,221.26,221.46,1328.0,210.2439,210.434,210.2439,210.434,1328.0
2019-09-06 11:55:00,221.42,221.42,221.19,221.19,1600.0,210.396,210.396,210.1774,210.1774,1600.0
2019-09-06 12:00:00,221.19,221.34,221.14,221.19,2780.0,210.1774,210.32,210.1299,210.1774,2780.0
2019-09-06 12:05:00,221.23,221.23,221.0,221.0,700.0,210.2154,210.2154,209.9969,209.9969,700.0
2019-09-06 12:10:00,221.01,221.09,220.89,221.02,2533.0,210.0064,210.0824,209.8924,210.0159,2533.0
2019-09-06 12:15:00,220.95,221.01,220.83,220.93,2600.0,209.9494,210.0064,209.8354,209.9304,2600.0
2019-09-06 12:20:00,220.84,220.95,220.82,220.95,1000.0,209.8449,209.9494,209.8259,209.9494,1000.0
2019-09-06 12:25:00,220.96,221.07,220.91,221.06,1100.0,209.9589,210.0634,209.9114,210.0539,1100.0
2019-09-06 12:30:00,221.0,221.0,220.68,220.8,1803.0,209.9969,209.9969,209.6928,209.8068,1803.0
2019-09-06 12:35:00,220.8,221.11,220.8,221.06,2926.0,209.8068,210.1014,209.8068,210.0539,2926.0
2019-09-06 12:40:00,221.17,221.17,220.94,220.94,1500.0,210.1584,210.1584,209.9399,209.9399,1500.0
2019-09-06 12:45:00,220.94,220.99,220.73,220.73,1900.0,209.9399,209.9874,209.7403,209.7403,1900.0
2019-09-06 12:50:00,220.78,220.85,220.66,220.72,1700.0,209.7878,209.8544,209.6738,209.7308,1700.0
2019-09-06 12:55:00,220.76,221.03,220.74,221.03,2026.0,209.7688,210.0254,209.7498,210.0254,2026.0
2019-09-06 13:00:00,221.03,221.3,221.03,221.3,2043.0,210.0254,210.282,210.0254,210.282,2043.0
2019-09-06 13:05:00,221.26,221.39,221.19,221.25,1800.0,210.2439,210.3675,210.1774,210.2344,1800.0
2019-09-06 13:10:00,221.16,221.33,221.14,221.33,1400.0,210.1489,210.3105,210.1299,210.3105,1400.0
2019-09-06 13:15:00,221.36,221.41,221.26,221.41,1535.0,210.339,210.3865,210.2439,210.3865,1535.0
2019-09-06 13:20:00,221.41,221.66,221.41,221.66,1800.0,210.3865,210.624,210.3865,210.624,1800.0
2019-09-06 13:25:00,221.55,221.76,221.49,221.72,3107.0,210.5195,210.7191,210.4625,210.681,3107.0
2019-09-06 13:30:00,221.78,221.84,221.74,221.84,600.0,210.7381,210.7951,210.7,210.7951,600.0
2019-09-06 13:35:00,221.77,221.88,221.61,221.61,2183.0,210.7286,210.8331,210.5765,210.5765,2183.0
2019-09-06 13:40:00,221.62,221.67,221.35,221.55,3300.0,210.586,210.6335,210.3295,210.5195,3300.0
2019-09-06 13:45:00,221.46,221.67,221.45,221.67,1400.0,210.434,210.6335,210.4245,210.6335,1400.0
2019-09-06 13:50:00,221.69,221.8,221.68,221.77,1725.0,210.6525,210.7571,210.643,210.7286,1725.0
2019-09-06 13:55:00,221.74,221.74,221.59,221.69,900.0,210.7,210.7,210.5575,210.6525,900.0
2019-09-06 14:00:00,221.73,221.75,221.51,221.56,2773.0,210.6905,210.7095,210.4815,210.529,2773.0
2019-09-06 14:05:00,221.58,221.83,221.58,221.63,1500.0,210.548,210.7856,210.548,210.5955,1500.0
2019-09-06 14:10:00,221.63,221.69,221.51,221.54,1511.0,210.5955,210.6525,210.4815,210.51,1511.0
2019-09-06 14:15:00,221.65,221.65,221.25,221.25,2804.0,210.6145,210.6145,210.2344,210.2344,2804.0
2019-09-06 14:20:00,221.35,221.89,221.35,221.73,13856.0,210.3295,210.8426,210.3295,210.6905,13856.0
2019-09-06 14:25:00,221.73,221.73,221.37,221.39,1533.0,210.6905,210.6905,210.3485,210.3675,1533.0
2019-09-06 14:30:00,221.45,221.47,221.25,221.26,2624.0,210.4245,210.4435,210.2344,210.2439,2624.0
2019-09-06 14:35:00,221.2,221.25,221.0,221.05,3000.0,210.1869,210.2344,209.9969,210.0444,3000.0
2019-09-06 14:40:00,221.01,221.04,220.88,220.93,3489.0,210.0064,210.0349,209.8829,209.9304,3489.0
2019-09-06 14:45:00,220.88,221.01,220.77,220.96,4940.0,209.8829,210.0064,209.7783,209.9589,4940.0
2019-09-06 14:50:00,221.0,221.08,220.99,221.07,3807.0,209.9969,210.0729,209.9874,210.0634,3807.0
2019-09-06 14:55:00,220.99,221.05,220.78,220.78,2113.0,209.9874,210.0444,209.7878,209.7878,2113.0
2019-09-06 15:00:00,220.89,221.03,220.75,220.81,7506.0,209.8924,210.0254,209.7593,209.8164,7506.0
2019-09-06 15:05:00,220.8,220.94,220.78,220.9,3351.0,209.8068,209.9399,209.7878,209.9019,3351.0
2019-09-06 15:10:00,220.83,220.83,220.72,220.81,3889.0,209.8354,209.8354,209.7308,209.8164,3889.0
2019-09-06 15:15:00,220.67,220.71,220.6,220.68,2900.0,209.6833,209.7213,209.6168,209.6928,2900.0
2019-09-06 15:20:00,220.71,220.96,220.62,220.96,4214.0,209.7213,209.9589,209.6358,209.9589,4214.0
2019-09-06 15:25:00,220.93,221.06,220.9,221.0,3901.0,209.9304,210.0539,209.9019,209.9969,3901.0
2019-09-06 15:30:00,221.0,221.19,220.97,221.07,5435.0,209.9969,210.1774,209.9684,210.0634,5435.0
2019-09-06 15:35:00,221.09,221.3,220.98,221.28,7800.0,210.0824,210.282,209.9779,210.263,7800.0
2019-09-06 15:40:00,221.33,221.42,221.14,221.14,6003.0,210.3105,210.396,210.1299,210.1299,6003.0
2019-09-06 15:45:00,221.06,221.09,220.67,220.72,13438.0,210.0539,210.0824,209.6833,209.7308,13438.0
2019-09-06 15:50:00,220.7,220.7,220.35,220.39,16571.0,209.7118,209.7118,209.3793,209.4173,16571.0
2019-09-06 15:55:00,220.39,220.65,220.24,220.54,29694.0,209.4173,209.6643,209.2747,209.5598,29694.0
2019-09-09 09:30:00,221.57,221.57,220.2,220.59,13647.0,210.5385,210.5385,209.2367,209.6073,13647.0
2019-09-09 09:35:00,220.64,221.29,220.33,220.6,7324.0,209.6548,210.2725,209.3602,209.6168,7324.0
2019-09-09 09:40:00,220.48,220.48,220.04,220.12,5321.0,209.5028,209.5028,209.0847,209.1607,5321.0
2019-09-09 09:45:00,220.02,220.25,219.72,219.81,7099.0,209.0657,209.2842,208.7806,208.8661,7099.0
2019-09-09 09:50:00,219.85,219.85,218.81,219.13,5819.0,208.9041,208.9041,207.9159,208.22,5819.0
2019-09-09 09:55:00,219.03,219.34,219.03,219.21,3701.0,208.125,208.4195,208.125,208.296,3701.0
2019-09-09 10:00:00,219.34,219.92,218.89,219.92,6171.0,208.4195,208.9707,207.9919,208.9707,6171.0
2019-09-09 10:05:00,220.02,220.08,219.5,219.67,4152.0,209.0657,209.1227,208.5716,208.7331,4152.0
2019-09-09 10:10:00,219.53,219.74,219.37,219.37,7589.0,208.6001,208.7996,208.448,208.448,7589.0
2019-09-09 10:15:00,219.36,219.48,219.09,219.09,3018.0,208.4385,208.5526,208.182,208.182,3018.0
2019-09-09 10:20:00,219.19,219.61,218.74,219.61,7477.0,208.277,208.6761,207.8494,208.6761,7477.0
2019-09-09 10:25:00,219.47,219.47,219.14,219.14,4500.0,208.5431,208.5431,208.2295,208.2295,4500.0
2019-09-09 10:30:00,219.08,219.14,218.71,219.1,5755.0,208.1725,208.2295,207.8209,208.1915,5755.0
2019-09-09 10:35:00,219.02,219.08,218.65,218.66,4798.0,208.1155,208.1725,207.7639,207.7734,4798.0
2019-09-09 10:40:00,218.73,218.87,218.48,218.57,4207.0,207.8399,207.9729,207.6024,207.6879,4207.0
2019-09-09 10:45:00,218.39,218.6,218.38,218.5,3849.0,207.5168,207.7164,207.5073,207.6214,3849.0
2019-09-09 10:50:00,218.43,218.68,218.41,218.63,5266.0,207.5548,207.7924,207.5358,207.7449,5266.0
2019-09-09 10:55:00,218.44,218.59,218.32,218.51,5630.0,207.5643,207.7069,207.4503,207.6309,5630.0
2019-09-09 11:00:00,218.4,218.67,218.05,218.1,6527.0,207.5263,207.7829,207.1938,207.2413,6527.0
2019-09-09 11:05:00,218.17,218.26,217.43,217.65,8766.0,207.3078,207.3933,206.6046,206.8137,8766.0
2019-09-09 11:10:00,217.72,218.19,217.56,218.01,4308.0,206.8802,207.3268,206.7282,207.1558,4308.0
2019-09-09 11:15:00,218.1,218.3,218.0,218.3,2676.0,207.2413,207.4313,207.1463,207.4313,2676.0
2019-09-09 11:20:00,218.25,218.25,217.84,217.98,3809.0,207.3838,207.3838,206.9942,207.1273,3809.0
2019-09-09 11:25:00,217.89,218.03,217.82,217.82,2100.0,207.0417,207.1748,206.9752,206.9752,2100.0
2019-09-09 11:30:00,217.93,218.1,217.9,218.1,2553.0,207.0797,207.2413,207.0512,207.2413,2553.0
2019-09-09 11:35:00,218.05,218.17,217.83,217.92,3121.0,207.1938,207.3078,206.9847,207.0702,3121.0
2019-09-09 11:40:00,217.85,217.85,217.45,217.6,5218.0,207.0037,207.0037,206.6236,206.7662,5218.0
2019-09-09 11:45:00,217.65,217.65,217.3,217.3,1849.0,206.8137,206.8137,206.4811,206.4811,1849.0
2019-09-09 11:50:00,217.36,217.4,216.95,217.06,4017.0,206.5381,206.5761,206.1485,206.2531,4017.0
2019-09-09 11:55:00,217.05,217.17,216.91,217.16,3631.0,206.2436,206.3576,206.1105,206.3481,3631.0
2019-09-09 12:00:00,217.02,217.42,217.02,217.36,6251.0,206.215,206.5951,206.215,206.5381,6251.0
2019-09-09 12:05:00,217.36,217.38,217.16,217.16,1305.0,206.5381,206.5571,206.3481,206.3481,1305.0
2019-09-09 12:10:00,217.22,217.32,217.15,217.15,3793.0,206.4051,206.5001,206.3386,206.3386,3793.0
2019-09-09 12:15:00,217.16,217.16,216.97,217.09,13089.0,206.3481,206.3481,206.1675,206.2816,13089.0
2019-09-09 12:20:00,217.04,217.1,216.87,216.92,1500.0,206.2341,206.2911,206.0725,206.12,1500.0
2019-09-09 12:25:00,216.92,216.92,216.63,216.74,4611.0,206.12,206.12,205.8445,205.949,4611.0
2019-09-09 12:30:00,216.74,216.74,216.4,216.56,3298.0,205.949,205.949,205.6259,205.7779,3298.0
2019-09-09 12:35:00,216.47,216.47,216.15,216.28,1503.0,205.6924,205.6924,205.3884,205.5119,1503.0
2019-09-09 12:40:00,216.28,216.65,216.28,216.56,2974.0,205.5119,205.8635,205.5119,205.7779,2974.0
2019-09-09 12:45:00,216.4,216.61,216.31,216.31,2800.0,205.6259,205.8255,205.5404,205.5404,2800.0
2019-09-09 12:50:00,216.33,216.66,216.3,216.55,3318.0,205.5594,205.873,205.5309,205.7684,3318.0
2019-09-09 12:55:00,216.63,216.83,216.63,216.83,1800.0,205.8445,206.0345,205.8445,206.0345,1800.0
2019-09-09 13:00:00,216.77,216.77,216.71,216.74,700.0,205.9775,205.9775,205.9205,205.949,700.0
2019-09-09 13:05:00,216.79,216.79,216.51,216.59,2500.0,205.9965,205.9965,205.7304,205.8065,2500.0
2019-09-09 13:10:00,216.6,216.6,216.43,216.57,1948.0,205.816,205.816,205.6544,205.7875,1948.0
2019-09-09 13:15:00,216.57,216.66,216.47,216.64,3745.0,205.7875,205.873,205.6924,205.854,3745.0
2019-09-09 13:20:00,216.65,216.65,216.57,216.63,1100.0,205.8635,205.8635,205.7875,205.8445,1100.0
2019-09-09 13:25:00,216.58,216.77,216.56,216.65,3421.0,205.797,205.9775,205.7779,205.8635,3421.0
2019-09-09 13:30:00,216.62,216.65,216.47,216.63,3493.0,205.835,205.8635,205.6924,205.8445,3493.0
2019-09-09 13:35:00,216.62,216.62,216.54,216.56,3200.0,205.835,205.835,205.7589,205.7779,3200.0
2019-09-09 13:40:00,216.64,216.69,216.52,216.6,2545.0,205.854,205.9015,205.7399,205.816,2545.0
2019-09-09 13:45:00,216.54,216.59,216.29,216.59,4936.0,205.7589,205.8065,205.5214,205.8065,4936.0
2019-09-09 13:50:00,216.65,216.94,216.65,216.93,1616.0,205.8635,206.139,205.8635,206.1295,1616.0
2019-09-09 13:55:00,216.87,216.9,216.7,216.78,1569.0,206.0725,206.101,205.911,205.987,1569.0
2019-09-09 14:00:00,216.76,216.76,216.62,216.72,4798.0,205.968,205.968,205.835,205.93,4798.0
2019-09-09 14:05:00,216.68,216.73,216.56,216.73,2752.0,205.892,205.9395,205.7779,205.9395,2752.0
2019-09-09 14:10:00,216.62,216.62,216.39,216.52,2800.0,205.835,205.835,205.6164,205.7399,2800.0
2019-09-09 14:15:00,216.41,216.5,216.18,216.27,3387.0,205.6354,205.7209,205.4169,205.5024,3387.0
2019-09-09 14:20:00,216.1,216.24,216.0,216.23,4100.0,205.3409,205.4739,205.2458,205.4644,4100.0
2019-09-09 14:25:00,216.23,216.26,215.98,216.12,1546.0,205.4644,205.4929,205.2268,205.3599,1546.0
2019-09-09 14:30:00,215.99,216.83,215.99,216.82,5005.0,205.2363,206.0345,205.2363,206.025,5005.0
2019-09-09 14:35:00,216.7,216.77,216.4,216.55,4843.0,205.911,205.9775,205.6259,205.7684,4843.0
2019-09-09 14:40:00,216.6,216.73,216.5,216.73,1200.0,205.816,205.9395,205.7209,205.9395,1200.0
2019-09-09 14:45:00,216.75,216.86,216.59,216.69,2902.0,205.9585,206.063,205.8065,205.9015,2902.0
2019-09-09 14:50:00,216.61,216.9,216.6,216.75,4617.0,205.8255,206.101,205.816,205.9585,4617.0
2019-09-09 14:55:00,216.75,216.87,216.69,216.69,3501.0,205.9585,206.0725,205.9015,205.9015,3501.0
2019-09-09 15:00:00,216.54,216.8,216.53,216.73,6378.0,205.7589,206.006,205.7494,205.9395,6378.0
2019-09-09 15:05:00,216.6,216.74,216.6,216.74,2032.0,205.816,205.949,205.816,205.949,2032.0
2019-09-09 15:10:00,216.69,216.85,216.58,216.85,5211.0,205.9015,206.0535,205.797,206.0535,5211.0
2019-09-09 15:15:00,216.87,217.23,216.78,217.23,8040.0,206.0725,206.4146,205.987,206.4146,8040.0
2019-09-09 15:20:00,217.18,217.21,217.02,217.1,6374.0,206.3671,206.3956,206.215,206.2911,6374.0
2019-09-09 15:25:00,217.06,217.17,216.96,216.96,4939.0,206.2531,206.3576,206.158,206.158,4939.0
2019-09-09 15:30:00,216.95,217.04,216.81,216.94,7400.0,206.1485,206.2341,206.0155,206.139,7400.0
2019-09-09 15:35:00,216.92,217.18,216.84,217.16,8046.0,206.12,206.3671,206.044,206.3481,8046.0
2019-09-09 15:40:00,217.17,217.24,217.11,217.22,14271.0,206.3576,206.4241,206.3006,206.4051,14271.0
2019-09-09 15:45:00,217.2,217.41,217.13,217.2,13803.0,206.3861,206.5856,206.3196,206.3861,13803.0
2019-09-09 15:50:00,217.21,217.58,217.14,217.57,21859.0,206.3956,206.7472,206.3291,206.7377,21859.0
2019-09-09 15:55:00,217.53,217.68,217.27,217.38,41092.0,206.6997,206.8422,206.4526,206.5571,41092.0
2019-09-10 09:30:00,216.89,216.89,213.74,214.57,18530.0,206.0915,206.0915,203.0984,203.887,18530.0
2019-09-10 09:35:00,214.11,214.11,212.31,212.62,6207.0,203.4499,203.4499,201.7395,202.0341,6207.0
2019-09-10 09:40:00,212.56,212.9,210.3,212.9,19654.0,201.9771,202.3002,199.8296,202.3002,19654.0
2019-09-10 09:45:00,212.31,212.54,210.87,212.31,9612.0,201.7395,201.9581,200.3712,201.7395,9612.0
2019-09-10 09:50:00,212.34,212.45,211.4,211.53,26288.0,201.7681,201.8726,200.8749,200.9984,26288.0
2019-09-10 09:55:00,211.28,212.4,211.28,212.33,10612.0,200.7608,201.8251,200.7608,201.7586,10612.0
2019-09-10 10:00:00,212.03,212.63,211.83,212.13,10339.0,201.4735,202.0436,201.2834,201.5685,10339.0
2019-09-10 10:05:00,212.24,212.62,212.14,212.58,12186.0,201.673,202.0341,201.578,201.9961,12186.0
2019-09-10 10:10:00,212.51,213.14,212.51,213.0,11501.0,201.9296,202.5282,201.9296,202.3952,11501.0
2019-09-10 10:15:00,212.89,213.03,212.36,212.46,7400.0,202.2907,202.4237,201.7871,201.8821,7400.0
2019-09-10 10:20:00,212.46,213.09,212.45,212.97,6806.0,201.8821,202.4807,201.8726,202.3667,6806.0
2019-09-10 10:25:00,213.08,213.4,212.63,212.69,8858.0,202.4712,202.7753,202.0436,202.1006,8858.0
2019-09-10 10:30:00,212.81,212.95,212.54,212.55,7722.0,202.2147,202.3477,201.9581,201.9676,7722.0
2019-09-10 10:35:00,212.54,212.64,212.15,212.16,13684.0,201.9581,202.0531,201.5875,201.597,13684.0
2019-09-10 10:40:00,212.19,212.56,211.92,212.49,13239.0,201.6255,201.9771,201.369,201.9106,13239.0
2019-09-10 10:45:00,212.48,212.7,212.26,212.5,10400.0,201.9011,202.1101,201.692,201.9201,10400.0
2019-09-10 10:50:00,212.42,212.45,211.86,211.94,8800.0,201.8441,201.8726,201.312,201.388,8800.0
2019-09-10 10:55:00,212.0,212.02,211.31,211.4,16351.0,201.445,201.464,200.7893,200.8749,16351.0
2019-09-10 11:00:00,211.41,211.84,211.4,211.67,13526.0,200.8844,201.2929,200.8749,201.1314,13526.0
2019-09-10 11:05:00,211.53,211.64,210.87,211.05,11510.0,200.9984,201.1029,200.3712,200.5423,11510.0
2019-09-10 11:10:00,211.06,211.22,210.55,210.55,13516.0,200.5518,200.7038,200.0672,200.0672,13516.0
2019-09-10 11:15:00,210.5,210.56,210.27,210.36,11617.0,200.0197,200.0767,199.8011,199.8866,11617.0
2019-09-10 11:20:00,210.26,210.96,210.11,210.59,36658.0,199.7916,200.4568,199.6491,200.1052,36658.0
2019-09-10 11:25:00,210.66,211.12,210.45,210.96,18601.0,200.1717,200.6088,199.9722,200.4568,18601.0
2019-09-10 11:30:00,210.95,210.95,210.31,210.43,10263.0,200.4473,200.4473,199.8391,199.9531,10263.0
2019-09-10 11:35:00,210.54,210.54,209.96,210.16,11347.0,200.0577,200.0577,199.5065,199.6966,11347.0
2019-09-10 11:40:00,210.21,210.4,209.62,209.62,7279.0,199.7441,199.9246,199.1835,199.1835,7279.0
2019-09-10 11:45:00,209.62,210.14,209.49,210.06,10030.0,199.1835,199.6776,199.0599,199.6016,10030.0
2019-09-10 11:50:00,210.09,210.76,210.06,210.45,4894.0,199.6301,200.2667,199.6016,199.9722,4894.0
2019-09-10 11:55:00,210.39,210.96,210.39,210.72,7713.0,199.9151,200.4568,199.9151,200.2287,7713.0
2019-09-10 12:00:00,210.74,211.0,210.72,210.98,5669.0,200.2477,200.4948,200.2287,200.4758,5669.0
2019-09-10 12:05:00,210.98,210.98,210.6,210.61,3907.0,200.4758,200.4758,200.1147,200.1242,3907.0
2019-09-10 12:10:00,210.58,210.95,210.43,210.78,5362.0,200.0957,200.4473,199.9531,200.2857,5362.0
2019-09-10 12:15:00,210.75,210.92,210.67,210.92,5403.0,200.2572,200.4188,200.1812,200.4188,5403.0
2019-09-10 12:20:00,210.86,210.97,210.78,210.81,6144.0,200.3617,200.4663,200.2857,200.3142,6144.0
2019-09-10 12:25:00,210.73,210.73,210.5,210.67,6877.0,200.2382,200.2382,200.0197,200.1812,6877.0
2019-09-10 12:30:00,210.68,210.73,210.56,210.57,4106.0,200.1907,200.2382,200.0767,200.0862,4106.0
2019-09-10 12:35:00,210.59,210.92,210.59,210.61,6927.0,200.1052,200.4188,200.1052,200.1242,6927.0
2019-09-10 12:40:00,210.62,210.78,210.54,210.75,4786.0,200.1337,200.2857,200.0577,200.2572,4786.0
2019-09-10 12:45:00,210.76,211.1,210.76,211.04,4832.0,200.2667,200.5898,200.2667,200.5328,4832.0
2019-09-10 12:50:00,211.03,211.54,211.03,211.36,9717.0,200.5233,201.0079,200.5233,200.8368,9717.0
2019-09-10 12:55:00,211.37,211.49,211.24,211.49,6326.0,200.8463,200.9604,200.7228,200.9604,6326.0
2019-09-10 13:00:00,211.49,211.55,211.2,211.22,3973.0,200.9604,201.0174,200.6848,200.7038,3973.0
2019-09-10 13:05:00,211.23,211.44,211.15,211.22,4497.0,200.7133,200.9129,200.6373,200.7038,4497.0
2019-09-10 13:10:00,211.22,211.26,210.99,211.04,7381.0,200.7038,200.7418,200.4853,200.5328,7381.0
2019-09-10 13:15:00,210.96,210.96,210.28,210.32,9681.0,200.4568,200.4568,199.8106,199.8486,9681.0
2019-09-10 13:20:00,210.32,210.46,210.26,210.34,8715.0,199.8486,199.9817,199.7916,199.8676,8715.0
2019-09-10 13:25:00,210.38,210.65,210.28,210.57,3945.0,199.9056,200.1622,199.8106,200.0862,3945.0
2019-09-10 13:30:00,210.56,210.95,210.56,210.95,4321.0,200.0767,200.4473,200.0767,200.4473,4321.0
2019-09-10 13:35:00,210.98,210.98,210.67,210.67,4823.0,200.4758,200.4758,200.1812,200.1812,4823.0
2019-09-10 13:40:00,210.68,210.77,210.63,210.77,6586.0,200.1907,200.2762,200.1432,200.2762,6586.0
2019-09-10 13:45:00,210.75,210.76,210.57,210.75,4918.0,200.2572,200.2667,200.0862,200.2572,4918.0
2019-09-10 13:50:00,210.77,210.95,210.69,210.78,6745.0,200.2762,200.4473,200.2002,200.2857,6745.0
2019-09-10 13:55:00,210.83,210.83,210.35,210.43,5722.0,200.3332,200.3332,199.8771,199.9531,5722.0
2019-09-10 14:00:00,210.44,210.55,210.22,210.27,5374.0,199.9627,200.0672,199.7536,199.8011,5374.0
2019-09-10 14:05:00,210.29,210.32,209.92,210.0,5741.0,199.8201,199.8486,199.4685,199.5446,5741.0
2019-09-10 14:10:00,209.95,210.06,209.5,209.51,6623.0,199.497,199.6016,199.0695,199.079,6623.0
2019-09-10 14:15:00,209.53,209.69,209.42,209.69,4930.0,199.098,199.25,198.9934,199.25,4930.0
2019-09-10 14:20:00,209.7,209.76,209.56,209.66,4395.0,199.2595,199.3165,199.1265,199.2215,4395.0
2019-09-10 14:25:00,209.66,210.2,209.66,210.18,3826.0,199.2215,199.7346,199.2215,199.7156,3826.0
2019-09-10 14:30:00,210.15,210.3,210.07,210.13,3600.0,199.6871,199.8296,199.6111,199.6681,3600.0
2019-09-10 14:35:00,210.09,210.16,209.9,210.16,4598.0,199.6301,199.6966,199.4495,199.6966,4598.0
2019-09-10 14:40:00,210.09,210.18,210.02,210.15,3312.0,199.6301,199.7156,199.5636,199.6871,3312.0
2019-09-10 14:45:00,210.19,210.29,210.19,210.2,3544.0,199.7251,199.8201,199.7251,199.7346,3544.0
2019-09-10 14:50:00,210.27,210.31,210.17,210.3,5049.0,199.8011,199.8391,199.7061,199.8296,5049.0
2019-09-10 14:55:00,210.25,210.35,210.11,210.19,5304.0,199.7821,199.8771,199.6491,199.7251,5304.0
2019-09-10 15:00:00,210.22,210.22,209.98,210.12,4801.0,199.7536,199.7536,199.5256,199.6586,4801.0
2019-09-10 15:05:00,210.15,210.16,209.81,209.93,6372.0,199.6871,199.6966,199.364,199.478,6372.0
2019-09-10 15:10:00,209.94,209.99,209.8,209.81,5623.0,199.4875,199.5351,199.3545,199.364,5623.0
2019-09-10 15:15:00,209.83,210.05,209.83,210.01,5162.0,199.383,199.5921,199.383,199.5541,5162.0
2019-09-10 15:20:00,209.97,210.0,209.89,209.94,8173.0,199.5161,199.5446,199.44,199.4875,8173.0
2019-09-10 15:25:00,209.94,210.07,209.85,209.96,8249.0,199.4875,199.6111,199.402,199.5065,8249.0
2019-09-10 15:30:00,209.95,210.18,209.92,210.07,9581.0,199.497,199.7156,199.4685,199.6111,9581.0
2019-09-10 15:35:00,210.07,210.16,209.94,210.0,11108.0,199.6111,199.6966,199.4875,199.5446,11108.0
2019-09-10 15:40:00,209.95,210.34,209.95,210.32,12445.0,199.497,199.8676,199.497,199.8486,12445.0
2019-09-10 15:45:00,210.26,210.52,210.26,210.35,15863.0,199.7916,200.0387,199.7916,199.8771,15863.0
2019-09-10 15:50:00,210.34,210.65,210.32,210.65,24747.0,199.8676,200.1622,199.8486,200.1622,24747.0
2019-09-10 15:55:00,210.67,211.45,210.65,211.44,50092.0,200.1812,200.9224,200.1622,200.9129,50092.0
2019-09-11 09:30:00,212.0,212.2,208.28,210.02,31281.0,201.445,201.635,197.9102,199.5636,31281.0
2019-09-11 09:35:00,209.97,211.97,209.71,211.25,11112.0,199.5161,201.4165,199.269,200.7323,11112.0
2019-09-11 09:40:00,211.3,212.0,211.3,211.48,10233.0,200.7798,201.445,200.7798,200.9509,10233.0
2019-09-11 09:45:00,211.53,211.75,210.59,210.59,7181.0,200.9984,201.2074,200.1052,200.1052,7181.0
2019-09-11 09:50:00,210.59,210.69,209.42,209.42,4140.0,200.1052,200.2002,198.9934,198.9934,4140.0
2019-09-11 09:55:00,209.63,210.92,209.62,210.9,7042.0,199.193,200.4188,199.1835,200.3997,7042.0
2019-09-11 10:00:00,210.8,211.31,210.76,211.31,4410.0,200.3047,200.7893,200.2667,200.7893,4410.0
2019-09-11 10:05:00,211.17,211.58,211.01,211.28,10232.0,200.6563,201.0459,200.5043,200.7608,10232.0
2019-09-11 10:10:00,211.25,211.7,211.23,211.34,5600.0,200.7323,201.1599,200.7133,200.8178,5600.0
2019-09-11 10:15:00,211.31,211.61,211.29,211.58,8633.0,200.7893,201.0744,200.7703,201.0459,8633.0
2019-09-11 10:20:00,211.5,211.5,211.07,211.37,12902.0,200.9699,200.9699,200.5613,200.8463,12902.0
2019-09-11 10:25:00,211.59,211.67,211.26,211.26,4414.0,201.0554,201.1314,200.7418,200.7418,4414.0
2019-09-11 10:30:00,211.19,211.36,211.1,211.11,5716.0,200.6753,200.8368,200.5898,200.5993,5716.0
2019-09-11 10:35:00,211.08,211.34,210.72,210.8,2421.0,200.5708,200.8178,200.2287,200.3047,2421.0
2019-09-11 10:40:00,210.87,210.89,210.65,210.77,4481.0,200.3712,200.3902,200.1622,200.2762,4481.0
2019-09-11 10:45:00,210.83,210.96,210.31,210.77,6526.0,200.3332,200.4568,199.8391,200.2762,6526.0
2019-09-11 10:50:00,210.67,210.67,210.02,210.05,3791.0,200.1812,200.1812,199.5636,199.5921,3791.0
2019-09-11 10:55:00,210.06,210.34,210.06,210.27,2700.0,199.6016,199.8676,199.6016,199.8011,2700.0
2019-09-11 11:00:00,210.24,210.48,210.19,210.21,3313.0,199.7726,200.0007,199.7251,199.7441,3313.0
2019-09-11 11:05:00,210.13,210.19,209.9,210.06,6034.0,199.6681,199.7251,199.4495,199.6016,6034.0
2019-09-11 11:10:00,210.07,210.21,209.99,210.17,2633.0,199.6111,199.7441,199.5351,199.7061,2633.0
2019-09-11 11:15:00,210.23,210.3,210.1,210.13,2439.0,199.7631,199.8296,199.6396,199.6681,2439.0
2019-09-11 11:20:00,210.15,210.57,210.15,210.48,2501.0,199.6871,200.0862,199.6871,200.0007,2501.0
2019-09-11 11:25:00,210.46,210.62,210.44,210.62,2649.0,199.9817,200.1337,199.9627,200.1337,2649.0
2019-09-11 11:30:00,210.68,211.11,210.67,210.76,2030.0,200.1907,200.5993,200.1812,200.2667,2030.0
2019-09-11 11:35:00,210.71,210.87,210.7,210.81,2900.0,200.2192,200.3712,200.2097,200.3142,2900.0
2019-09-11 11:40:00,210.71,211.1,210.65,210.92,5751.0,200.2192,200.5898,200.1622,200.4188,5751.0
2019-09-11 11:45:00,210.94,210.96,210.7,210.72,6573.0,200.4378,200.4568,200.2097,200.2287,6573.0
2019-09-11 11:50:00,210.72,211.02,210.52,210.91,4347.0,200.2287,200.5138,200.0387,200.4092,4347.0
2019-09-11 11:55:00,210.84,211.32,210.84,211.32,2695.0,200.3427,200.7988,200.3427,200.7988,2695.0
2019-09-11 12:00:00,211.22,211.22,210.92,211.1,3575.0,200.7038,200.7038,200.4188,200.5898,3575.0
2019-09-11 12:05:00,211.02,211.17,210.99,211.09,2836.0,200.5138,200.6563,200.4853,200.5803,2836.0
2019-09-11 12:10:00,211.09,211.21,210.94,211.21,3290.0,200.5803,200.6943,200.4378,200.6943,3290.0
2019-09-11 12:15:00,211.12,211.42,211.12,211.32,6792.0,200.6088,200.8939,200.6088,200.7988,6792.0
2019-09-11 12:20:00,211.37,211.48,211.35,211.43,2002.0,200.8463,200.9509,200.8273,200.9034,2002.0
2019-09-11 12:25:00,211.48,211.6,211.36,211.36,2916.0,200.9509,201.0649,200.8368,200.8368,2916.0
2019-09-11 12:30:00,211.4,211.63,211.38,211.38,6377.0,200.8749,201.0934,200.8558,200.8558,6377.0
2019-09-11 12:35:00,211.43,211.78,211.42,211.78,4862.0,200.9034,201.2359,200.8939,201.2359,4862.0
2019-09-11 12:40:00,211.69,212.2,211.69,212.18,7121.0,201.1504,201.635,201.1504,201.616,7121.0
2019-09-11 12:45:00,212.16,212.72,212.14,212.71,8415.0,201.597,202.1291,201.578,202.1196,8415.0
2019-09-11 12:50:00,212.73,212.91,212.65,212.91,2140.0,202.1386,202.3097,202.0626,202.3097,2140.0
2019-09-11 12:55:00,212.96,212.96,212.72,212.72,3112.0,202.3572,202.3572,202.1291,202.1291,3112.0
2019-09-11 13:00:00,212.76,212.89,212.76,212.8,3466.0,202.1671,202.2907,202.1671,202.2052,3466.0
2019-09-11 13:05:00,212.78,212.87,212.6,212.87,3490.0,202.1861,202.2717,202.0151,202.2717,3490.0
2019-09-11 13:10:00,212.85,213.17,212.81,213.17,2202.0,202.2527,202.5567,202.2147,202.5567,2202.0
2019-09-11 13:15:00,213.2,213.4,212.98,213.21,5072.0,202.5852,202.7753,202.3762,202.5947,5072.0
2019-09-11 13:20:00,213.25,213.25,213.04,213.17,1924.0,202.6327,202.6327,202.4332,202.5567,1924.0
2019-09-11 13:25:00,213.15,213.18,212.99,213.11,2011.0,202.5377,202.5662,202.3857,202.4997,2011.0
2019-09-11 13:30:00,213.09,213.17,213.03,213.09,1700.0,202.4807,202.5567,202.4237,202.4807,1700.0
2019-09-11 13:35:00,213.17,213.18,212.43,212.59,5638.0,202.5567,202.5662,201.8536,202.0056,5638.0
2019-09-11 13:40:00,212.46,212.59,211.76,212.03,6083.0,201.8821,202.0056,201.2169,201.4735,6083.0
2019-09-11 13:45:00,212.06,212.07,211.91,212.05,2424.0,201.502,201.5115,201.3595,201.4925,2424.0
2019-09-11 13:50:00,212.04,212.05,211.58,211.72,2077.0,201.483,201.4925,201.0459,201.1789,2077.0
2019-09-11 13:55:00,211.74,211.84,211.66,211.79,1843.0,201.1979,201.2929,201.1219,201.2454,1843.0
2019-09-11 14:00:00,211.8,211.97,211.56,211.56,3871.0,201.2549,201.4165,201.0269,201.0269,3871.0
2019-09-11 14:05:00,211.52,211.83,211.3,211.73,6417.0,200.9889,201.2834,200.7798,201.1884,6417.0
2019-09-11 14:10:00,211.77,211.77,211.49,211.49,2662.0,201.2264,201.2264,200.9604,200.9604,2662.0
2019-09-11 14:15:00,211.46,211.57,211.34,211.57,4140.0,200.9319,201.0364,200.8178,201.0364,4140.0
2019-09-11 14:20:00,211.51,211.71,211.5,211.67,1100.0,200.9794,201.1694,200.9699,201.1314,1100.0
2019-09-11 14:25:00,211.6,211.6,211.4,211.46,2746.0,201.0649,201.0649,200.8749,200.9319,2746.0
2019-09-11 14:30:00,211.38,211.38,211.27,211.37,2745.0,200.8558,200.8558,200.7513,200.8463,2745.0
2019-09-11 14:35:00,211.36,211.6,211.34,211.53,2503.0,200.8368,201.0649,200.8178,200.9984,2503.0
2019-09-11 14:40:00,211.56,211.56,211.48,211.51,2545.0,201.0269,201.0269,200.9509,200.9794,2545.0
2019-09-11 14:45:00,211.45,211.46,211.3,211.43,4474.0,200.9224,200.9319,200.7798,200.9034,4474.0
2019-09-11 14:50:00,211.43,211.54,211.29,211.54,4180.0,200.9034,201.0079,200.7703,201.0079,4180.0
2019-09-11 14:55:00,211.67,211.67,211.48,211.62,2470.0,201.1314,201.1314,200.9509,201.0839,2470.0
2019-09-11 15:00:00,211.63,211.95,211.63,211.9,3442.0,201.0934,201.3975,201.0934,201.35,3442.0
2019-09-11 15:05:00,211.84,212.05,211.82,211.82,1700.0,201.2929,201.4925,201.2739,201.2739,1700.0
2019-09-11 15:10:00,211.85,212.01,211.85,212.0,3708.0,201.3024,201.4545,201.3024,201.445,3708.0
2019-09-11 15:15:00,211.97,212.3,211.95,212.29,7725.0,201.4165,201.73,201.3975,201.7205,7725.0
2019-09-11 15:20:00,212.29,212.68,212.28,212.36,7364.0,201.7205,202.0911,201.711,201.7871,7364.0
2019-09-11 15:25:00,212.38,212.62,212.38,212.55,6384.0,201.8061,202.0341,201.8061,201.9676,6384.0
2019-09-11 15:30:00,212.55,212.57,212.25,212.25,8015.0,201.9676,201.9866,201.6825,201.6825,8015.0
2019-09-11 15:35:00,212.26,212.63,212.26,212.59,11637.0,201.692,202.0436,201.692,202.0056,11637.0
2019-09-11 15:40:00,212.58,212.59,212.29,212.4,10688.0,201.9961,202.0056,201.7205,201.8251,10688.0
2019-09-11 15:45:00,212.38,212.38,212.18,212.35,11880.0,201.8061,201.8061,201.616,201.7776,11880.0
2019-09-11 15:50:00,212.37,212.82,212.37,212.68,23222.0,201.7966,202.2242,201.7966,202.0911,23222.0
2019-09-11 15:55:00,212.72,213.11,212.57,213.05,37382.0,202.1291,202.4997,201.9866,202.4427,37382.0
2019-09-12 09:30:00,214.59,215.53,213.86,215.52,8825.0,203.906,204.7992,203.2124,204.7897,8825.0
2019-09-12 09:35:00,215.2,215.48,214.29,214.29,3335.0,204.4857,204.7517,203.621,203.621,3335.0
2019-09-12 09:40:00,214.61,214.8,213.97,214.0,26814.0,203.925,204.1056,203.3169,203.3454,26814.0
2019-09-12 09:45:00,214.1,214.59,213.79,214.18,7477.0,203.4404,203.906,203.1459,203.5164,7477.0
2019-09-12 09:50:00,214.41,214.48,214.09,214.36,9504.0,203.735,203.8015,203.4309,203.6875,9504.0
2019-09-12 09:55:00,214.42,215.02,214.24,214.99,8041.0,203.7445,204.3146,203.5735,204.2861,8041.0
2019-09-12 10:00:00,214.95,214.95,214.22,214.22,10714.0,204.2481,204.2481,203.5545,203.5545,10714.0
2019-09-12 10:05:00,214.22,214.22,213.4,213.4,4007.0,203.5545,203.5545,202.7753,202.7753,4007.0
2019-09-12 10:10:00,213.42,214.16,213.27,213.64,8522.0,202.7943,203.4974,202.6518,203.0033,8522.0
2019-09-12 10:15:00,213.59,213.68,212.84,213.02,9385.0,202.9558,203.0413,202.2432,202.4142,9385.0
2019-09-12 10:20:00,212.99,213.5,212.98,213.44,11103.0,202.3857,202.8703,202.3762,202.8133,11103.0
2019-09-12 10:25:00,213.28,213.5,213.26,213.47,3706.0,202.6613,202.8703,202.6422,202.8418,3706.0
2019-09-12 10:30:00,213.51,213.83,213.45,213.78,8618.0,202.8798,203.1839,202.8228,203.1364,8618.0
2019-09-12 10:35:00,213.17,213.48,213.17,213.24,4704.0,202.5567,202.8513,202.5567,202.6232,4704.0
2019-09-12 10:40:00,213.34,213.38,212.81,212.92,5090.0,202.7183,202.7563,202.2147,202.3192,5090.0
2019-09-12 10:45:00,212.92,213.2,212.87,213.11,4916.0,202.3192,202.5852,202.2717,202.4997,4916.0
2019-09-12 10:50:00,213.2,213.2,211.85,212.12,6723.0,202.5852,202.5852,201.3024,201.559,6723.0
2019-09-12 10:55:00,212.3,212.41,212.13,212.26,4620.0,201.73,201.8346,201.5685,201.692,4620.0
2019-09-12 11:00:00,212.08,212.42,211.89,212.42,5797.0,201.521,201.8441,201.3405,201.8441,5797.0
2019-09-12 11:05:00,212.46,212.46,212.18,212.23,3657.0,201.8821,201.8821,201.616,201.6635,3657.0
2019-09-12 11:10:00,212.19,212.58,212.18,212.58,5890.0,201.6255,201.9961,201.616,201.9961,5890.0
2019-09-12 11:15:00,212.75,213.03,212.59,212.59,3330.0,202.1576,202.4237,202.0056,202.0056,3330.0
2019-09-12 11:20:00,212.51,212.79,212.48,212.57,5807.0,201.9296,202.1956,201.9011,201.9866,5807.0
2019-09-12 11:25:00,212.61,212.67,212.48,212.53,6123.0,202.0246,202.0816,201.9011,201.9486,6123.0
2019-09-12 11:30:00,212.57,212.79,212.42,212.42,3639.0,201.9866,202.1956,201.8441,201.8441,3639.0
2019-09-12 11:35:00,212.49,213.02,212.46,213.02,9333.0,201.9106,202.4142,201.8821,202.4142,9333.0
2019-09-12 11:40:00,213.0,213.06,212.89,213.06,3584.0,202.3952,202.4522,202.2907,202.4522,3584.0
2019-09-12 11:45:00,213.02,213.02,212.55,212.69,6237.0,202.4142,202.4142,201.9676,202.1006,6237.0
2019-09-12 11:50:00,212.66,213.03,212.53,213.0,6027.0,202.0721,202.4237,201.9486,202.3952,6027.0
2019-09-12 11:55:00,213.01,213.02,212.9,212.92,3125.0,202.4047,202.4142,202.3002,202.3192,3125.0
2019-09-12 12:00:00,212.86,212.86,212.55,212.58,4538.0,202.2622,202.2622,201.9676,201.9961,4538.0
2019-09-12 12:05:00,212.62,212.62,212.3,212.42,8435.0,202.0341,202.0341,201.73,201.8441,8435.0
2019-09-12 12:10:00,212.46,212.67,212.46,212.55,3802.0,201.8821,202.0816,201.8821,201.9676,3802.0
2019-09-12 12:15:00,212.54,212.54,212.38,212.4,5650.0,201.9581,201.9581,201.8061,201.8251,5650.0
2019-09-12 12:20:00,212.46,212.87,212.42,212.87,10417.0,201.8821,202.2717,201.8441,202.2717,10417.0
2019-09-12 12:25:00,212.91,214.02,212.9,213.75,6634.0,202.3097,203.3644,202.3002,203.1079,6634.0
2019-09-12 12:30:00,213.84,213.86,213.72,213.72,1701.0,203.1934,203.2124,203.0793,203.0793,1701.0
2019-09-12 12:35:00,213.65,213.65,213.42,213.49,3603.0,203.0128,203.0128,202.7943,202.8608,3603.0
2019-09-12 12:40:00,213.48,213.7,213.4,213.7,4265.0,202.8513,203.0603,202.7753,203.0603,4265.0
2019-09-12 12:45:00,213.7,213.91,213.66,213.76,3792.0,203.0603,203.2599,203.0223,203.1174,3792.0
2019-09-12 12:50:00,213.76,213.76,213.6,213.6,1272.0,203.1174,203.1174,202.9653,202.9653,1272.0
2019-09-12 12:55:00,213.67,213.68,213.54,213.63,6139.0,203.0318,203.0413,202.9083,202.9938,6139.0
2019-09-12 13:00:00,213.66,213.86,213.59,213.74,6446.0,203.0223,203.2124,202.9558,203.0984,6446.0
2019-09-12 13:05:00,213.8,213.84,213.69,213.69,5434.0,203.1554,203.1934,203.0508,203.0508,5434.0
2019-09-12 13:10:00,213.7,213.79,213.56,213.56,3162.0,203.0603,203.1459,202.9273,202.9273,3162.0
2019-09-12 13:15:00,213.49,213.55,213.48,213.48,2500.0,202.8608,202.9178,202.8513,202.8513,2500.0
2019-09-12 13:20:00,213.45,213.48,213.38,213.47,5115.0,202.8228,202.8513,202.7563,202.8418,5115.0
2019-09-12 13:25:00,213.43,213.53,213.37,213.43,2656.0,202.8038,202.8988,202.7468,202.8038,2656.0
2019-09-12 13:30:00,213.44,213.48,213.37,213.47,3572.0,202.8133,202.8513,202.7468,202.8418,3572.0
2019-09-12 13:35:00,213.49,213.6,213.32,213.32,5002.0,202.8608,202.9653,202.6993,202.6993,5002.0
2019-09-12 13:40:00,213.23,213.35,213.13,213.35,4320.0,202.6137,202.7278,202.5187,202.7278,4320.0
2019-09-12 13:45:00,213.3,213.37,213.18,213.18,2170.0,202.6803,202.7468,202.5662,202.5662,2170.0
2019-09-12 13:50:00,213.21,213.51,213.21,213.34,3899.0,202.5947,202.8798,202.5947,202.7183,3899.0
2019-09-12 13:55:00,213.24,213.31,213.23,213.27,2201.0,202.6232,202.6898,202.6137,202.6518,2201.0
2019-09-12 14:00:00,213.35,213.36,213.23,213.3,3478.0,202.7278,202.7373,202.6137,202.6803,3478.0
2019-09-12 14:05:00,213.31,213.49,213.26,213.4,4014.0,202.6898,202.8608,202.6422,202.7753,4014.0
2019-09-12 14:10:00,213.37,213.43,213.36,213.41,2628.0,202.7468,202.8038,202.7373,202.7848,2628.0
2019-09-12 14:15:00,213.33,213.44,213.26,213.44,3938.0,202.7088,202.8133,202.6422,202.8133,3938.0
2019-09-12 14:20:00,213.37,213.45,213.27,213.33,2631.0,202.7468,202.8228,202.6518,202.7088,2631.0
2019-09-12 14:25:00,213.35,213.4,213.25,213.37,4102.0,202.7278,202.7753,202.6327,202.7468,4102.0
2019-09-12 14:30:00,213.38,213.38,213.1,213.26,4507.0,202.7563,202.7563,202.4902,202.6422,4507.0
2019-09-12 14:35:00,213.27,213.35,213.23,213.24,2003.0,202.6518,202.7278,202.6137,202.6232,2003.0
2019-09-12 14:40:00,213.29,213.58,213.25,213.54,5829.0,202.6708,202.9463,202.6327,202.9083,5829.0
2019-09-12 14:45:00,213.46,213.55,213.3,213.52,3345.0,202.8323,202.9178,202.6803,202.8893,3345.0
2019-09-12 14:50:00,213.56,213.56,213.23,213.28,2012.0,202.9273,202.9273,202.6137,202.6613,2012.0
2019-09-12 14:55:00,213.33,213.35,213.23,213.28,2611.0,202.7088,202.7278,202.6137,202.6613,2611.0
2019-09-12 15:00:00,213.28,213.35,213.09,213.18,8014.0,202.6613,202.7278,202.4807,202.5662,8014.0
2019-09-12 15:05:00,213.15,213.21,213.05,213.05,3361.0,202.5377,202.5947,202.4427,202.4427,3361.0
2019-09-12 15:10:00,213.09,213.16,213.06,213.13,5332.0,202.4807,202.5472,202.4522,202.5187,5332.0
2019-09-12 15:15:00,213.08,213.14,213.0,213.0,5537.0,202.4712,202.5282,202.3952,202.3952,5537.0
2019-09-12 15:20:00,213.02,213.13,212.99,213.09,6064.0,202.4142,202.5187,202.3857,202.4807,6064.0
2019-09-12 15:25:00,213.09,213.11,212.96,212.96,4007.0,202.4807,202.4997,202.3572,202.3572,4007.0
2019-09-12 15:30:00,212.96,213.06,212.93,212.96,6730.0,202.3572,202.4522,202.3287,202.3572,6730.0
2019-09-12 15:35:00,212.96,213.15,212.95,213.06,12271.0,202.3572,202.5377,202.3477,202.4522,12271.0
2019-09-12 15:40:00,213.09,213.1,212.88,213.07,14447.0,202.4807,202.4902,202.2812,202.4617,14447.0
2019-09-12 15:45:00,213.07,213.17,213.02,213.04,17538.0,202.4617,202.5567,202.4142,202.4332,17538.0
2019-09-12 15:50:00,213.01,213.18,212.92,213.12,25718.0,202.4047,202.5662,202.3192,202.5092,25718.0
2019-09-12 15:55:00,213.11,213.12,212.76,213.02,39557.0,202.4997,202.5092,202.1671,202.4142,39557.0
2019-09-13 09:30:00,214.47,214.47,211.79,212.3,12293.0,203.792,203.792,201.2454,201.73,12293.0
2019-09-13 09:35:00,212.33,212.94,212.17,212.79,7198.0,201.7586,202.3382,201.6065,202.1956,7198.0
2019-09-13 09:40:00,212.76,213.69,212.62,213.31,6003.0,202.1671,203.0508,202.0341,202.6898,6003.0
2019-09-13 09:45:00,213.54,213.54,212.47,212.58,5746.0,202.9083,202.9083,201.8916,201.9961,5746.0
2019-09-13 09:50:00,212.59,212.82,212.37,212.59,5097.0,202.0056,202.2242,201.7966,202.0056,5097.0
2019-09-13 09:55:00,212.25,212.25,211.5,211.75,3979.0,201.6825,201.6825,200.9699,201.2074,3979.0
2019-09-13 10:00:00,211.81,211.94,211.43,211.5,2825.0,201.2644,201.388,200.9034,200.9699,2825.0
2019-09-13 10:05:00,211.48,211.93,211.45,211.91,5307.0,200.9509,201.3785,200.9224,201.3595,5307.0
2019-09-13 10:10:00,211.95,212.38,211.9,212.34,4467.0,201.3975,201.8061,201.35,201.7681,4467.0
2019-09-13 10:15:00,212.4,212.86,212.28,212.86,2218.0,201.8251,202.2622,201.711,202.2622,2218.0
2019-09-13 10:20:00,212.82,212.9,212.52,212.62,2437.0,202.2242,202.3002,201.9391,202.0341,2437.0
2019-09-13 10:25:00,212.69,212.87,212.6,212.8,4456.0,202.1006,202.2717,202.0151,202.2052,4456.0
2019-09-13 10:30:00,212.7,212.7,212.34,212.34,4146.0,202.1101,202.1101,201.7681,201.7681,4146.0
2019-09-13 10:35:00,212.34,212.43,212.06,212.34,2787.0,201.7681,201.8536,201.502,201.7681,2787.0
2019-09-13 10:40:00,212.37,212.37,212.1,212.16,2035.0,201.7966,201.7966,201.54,201.597,2035.0
2019-09-13 10:45:00,212.13,212.31,212.13,212.22,2004.0,201.5685,201.7395,201.5685,201.654,2004.0
2019-09-13 10:50:00,212.16,212.21,211.89,211.93,3796.0,201.597,201.6445,201.3405,201.3785,3796.0
2019-09-13 10:55:00,211.86,211.95,211.77,211.81,2200.0,201.312,201.3975,201.2264,201.2644,2200.0
2019-09-13 11:00:00,211.76,211.8,211.63,211.64,2200.0,201.2169,201.2549,201.0934,201.1029,2200.0
2019-09-13 11:05:00,211.68,212.01,211.63,212.01,5681.0,201.1409,201.4545,201.0934,201.4545,5681.0
2019-09-13 11:10:00,212.08,212.21,212.08,212.18,1700.0,201.521,201.6445,201.521,201.616,1700.0
2019-09-13 11:15:00,212.1,212.14,211.92,212.05,1910.0,201.54,201.578,201.369,201.4925,1910.0
2019-09-13 11:20:00,211.99,212.18,211.93,212.08,2927.0,201.4355,201.616,201.3785,201.521,2927.0
2019-09-13 11:25:00,212.03,212.08,211.82,211.82,4270.0,201.4735,201.521,201.2739,201.2739,4270.0
2019-09-13 11:30:00,211.83,211.91,211.65,211.65,4104.0,201.2834,201.3595,201.1124,201.1124,4104.0
2019-09-13 11:35:00,211.75,211.83,211.53,211.53,8429.0,201.2074,201.2834,200.9984,200.9984,8429.0
2019-09-13 11:40:00,211.52,211.52,211.37,211.37,3512.0,200.9889,200.9889,200.8463,200.8463,3512.0
2019-09-13 11:45:00,211.41,211.76,211.37,211.76,7586.0,200.8844,201.2169,200.8463,201.2169,7586.0
2019-09-13 11:50:00,211.75,211.83,211.41,211.41,1812.0,201.2074,201.2834,200.8844,200.8844,1812.0
2019-09-13 11:55:00,211.44,211.65,211.44,211.44,2323.0,200.9129,201.1124,200.9129,200.9129,2323.0
2019-09-13 12:00:00,211.44,211.65,211.44,211.65,1800.0,200.9129,201.1124,200.9129,201.1124,1800.0
2019-09-13 12:05:00,211.68,211.78,211.59,211.71,1502.0,201.1409,201.2359,201.0554,201.1694,1502.0
2019-09-13 12:10:00,211.76,211.96,211.6,211.96,4385.0,201.2169,201.407,201.0649,201.407,4385.0
2019-09-13 12:15:00,211.83,211.84,211.61,211.61,1502.0,201.2834,201.2929,201.0744,201.0744,1502.0
2019-09-13 12:20:00,211.54,211.59,211.39,211.4,1901.0,201.0079,201.0554,200.8654,200.8749,1901.0
2019-09-13 12:25:00,211.36,211.37,211.1,211.14,1969.0,200.8368,200.8463,200.5898,200.6278,1969.0
2019-09-13 12:30:00,211.07,211.07,210.9,210.91,3721.0,200.5613,200.5613,200.3997,200.4092,3721.0
2019-09-13 12:35:00,210.95,211.05,210.95,211.05,2401.0,200.4473,200.5423,200.4473,200.5423,2401.0
2019-09-13 12:40:00,210.96,211.05,210.72,210.78,8628.0,200.4568,200.5423,200.2287,200.2857,8628.0
2019-09-13 12:45:00,210.78,210.79,210.54,210.54,3486.0,200.2857,200.2952,200.0577,200.0577,3486.0
2019-09-13 12:50:00,210.58,210.75,210.27,210.67,3953.0,200.0957,200.2572,199.8011,200.1812,3953.0
2019-09-13 12:55:00,210.6,210.6,210.56,210.57,800.0,200.1147,200.1147,200.0767,200.0862,800.0
2019-09-13 13:00:00,210.52,210.61,210.44,210.6,5022.0,200.0387,200.1242,199.9627,200.1147,5022.0
2019-09-13 13:05:00,210.57,210.69,210.56,210.69,2720.0,200.0862,200.2002,200.0767,200.2002,2720.0
2019-09-13 13:10:00,210.78,211.18,210.74,211.18,3600.0,200.2857,200.6658,200.2477,200.6658,3600.0
2019-09-13 13:15:00,211.16,211.28,211.11,211.28,2126.0,200.6468,200.7608,200.5993,200.7608,2126.0
2019-09-13 13:20:00,211.25,211.25,211.01,211.15,2305.0,200.7323,200.7323,200.5043,200.6373,2305.0
2019-09-13 13:25:00,211.17,211.22,211.1,211.22,4911.0,200.6563,200.7038,200.5898,200.7038,4911.0
2019-09-13 13:30:00,211.16,211.4,211.16,211.4,1601.0,200.6468,200.8749,200.6468,200.8749,1601.0
2019-09-13 13:35:00,211.35,211.43,211.08,211.08,3100.0,200.8273,200.9034,200.5708,200.5708,3100.0
2019-09-13 13:40:00,211.09,211.17,210.74,210.76,4408.0,200.5803,200.6563,200.2477,200.2667,4408.0
2019-09-13 13:45:00,210.76,210.92,210.75,210.91,1724.0,200.2667,200.4188,200.2572,200.4092,1724.0
2019-09-13 13:50:00,210.94,211.09,210.94,211.08,3239.0,200.4378,200.5803,200.4378,200.5708,3239.0
2019-09-13 13:55:00,211.07,211.37,211.06,211.37,3806.0,200.5613,200.8463,200.5518,200.8463,3806.0
2019-09-13 14:00:00,211.4,211.49,211.3,211.3,4624.0,200.8749,200.9604,200.7798,200.7798,4624.0
2019-09-13 14:05:00,211.31,211.33,211.12,211.29,3146.0,200.7893,200.8083,200.6088,200.7703,3146.0
2019-09-13 14:10:00,211.16,211.29,211.05,211.07,3781.0,200.6468,200.7703,200.5423,200.5613,3781.0
2019-09-13 14:15:00,211.06,211.13,211.04,211.04,3966.0,200.5518,200.6183,200.5328,200.5328,3966.0
2019-09-13 14:20:00,211.1,211.27,211.09,211.09,3356.0,200.5898,200.7513,200.5803,200.5803,3356.0
2019-09-13 14:25:00,211.13,211.17,211.02,211.16,4297.0,200.6183,200.6563,200.5138,200.6468,4297.0
2019-09-13 14:30:00,211.19,211.3,211.11,211.25,2234.0,200.6753,200.7798,200.5993,200.7323,2234.0
2019-09-13 14:35:00,211.2,211.29,211.12,211.19,5912.0,200.6848,200.7703,200.6088,200.6753,5912.0
2019-09-13 14:40:00,211.24,211.35,211.22,211.32,5233.0,200.7228,200.8273,200.7038,200.7988,5233.0
2019-09-13 14:45:00,211.31,211.39,211.19,211.23,3303.0,200.7893,200.8654,200.6753,200.7133,3303.0
2019-09-13 14:50:00,211.28,211.49,211.24,211.49,4302.0,200.7608,200.9604,200.7228,200.9604,4302.0
2019-09-13 14:55:00,211.49,211.75,211.48,211.67,2941.0,200.9604,201.2074,200.9509,201.1314,2941.0
2019-09-13 15:00:00,211.63,211.63,211.49,211.5,4305.0,201.0934,201.0934,200.9604,200.9699,4305.0
2019-09-13 15:05:00,211.55,211.67,211.49,211.66,3056.0,201.0174,201.1314,200.9604,201.1219,3056.0
2019-09-13 15:10:00,211.62,211.77,211.53,211.7,4628.0,201.0839,201.2264,200.9984,201.1599,4628.0
2019-09-13 15:15:00,211.69,211.77,211.62,211.76,4498.0,201.1504,201.2264,201.0839,201.2169,4498.0
2019-09-13 15:20:00,211.74,212.03,211.72,211.99,4428.0,201.1979,201.4735,201.1789,201.4355,4428.0
2019-09-13 15:25:00,212.01,212.13,211.99,212.04,3458.0,201.4545,201.5685,201.4355,201.483,3458.0
2019-09-13 15:30:00,212.04,212.08,211.9,212.02,6525.0,201.483,201.521,201.35,201.464,6525.0
2019-09-13 15:35:00,212.07,212.2,212.06,212.07,6389.0,201.5115,201.635,201.502,201.5115,6389.0
2019-09-13 15:40:00,212.05,212.26,212.01,212.26,11255.0,201.4925,201.692,201.4545,201.692,11255.0
2019-09-13 15:45:00,212.33,212.33,212.17,212.28,12756.0,201.7586,201.7586,201.6065,201.711,12756.0
2019-09-13 15:50:00,212.28,212.35,212.2,212.31,23834.0,201.711,201.7776,201.635,201.7395,23834.0
2019-09-13 15:55:00,212.34,212.43,211.97,212.26,37200.0,201.7681,201.8536,201.4165,201.692,37200.0
2019-09-16 09:30:00,211.19,211.19,210.4,210.4,7526.0,200.6753,200.6753,199.9246,199.9246,7526.0
2019-09-16 09:35:00,210.84,211.88,210.73,211.66,4411.0,200.3427,201.331,200.2382,201.1219,4411.0
2019-09-16 09:40:00,211.9,212.09,211.52,211.71,2498.0,201.35,201.5305,200.9889,201.1694,2498.0
2019-09-16 09:45:00,211.92,211.92,211.47,211.89,1812.0,201.369,201.369,200.9414,201.3405,1812.0
2019-09-16 09:50:00,212.07,212.3,211.93,212.09,1100.0,201.5115,201.73,201.3785,201.5305,1100.0
2019-09-16 09:55:00,212.33,212.89,212.33,212.89,5779.0,201.7586,202.2907,201.7586,202.2907,5779.0
2019-09-16 10:00:00,212.69,212.71,212.37,212.52,4899.0,202.1006,202.1196,201.7966,201.9391,4899.0
2019-09-16 10:05:00,212.65,212.98,212.61,212.96,1500.0,202.0626,202.3762,202.0246,202.3572,1500.0
2019-09-16 10:10:00,212.97,213.12,212.62,212.8,2516.0,202.3667,202.5092,202.0341,202.2052,2516.0
2019-09-16 10:15:00,212.8,212.85,212.35,212.51,5373.0,202.2052,202.2527,201.7776,201.9296,5373.0
2019-09-16 10:20:00,212.35,212.56,212.22,212.55,1115.0,201.7776,201.9771,201.654,201.9676,1115.0
2019-09-16 10:25:00,212.38,212.38,211.95,211.96,1700.0,201.8061,201.8061,201.3975,201.407,1700.0
2019-09-16 10:30:00,211.94,212.08,211.82,212.08,901.0,201.388,201.521,201.2739,201.521,901.0
2019-09-16 10:35:00,212.19,212.21,212.02,212.21,2100.0,201.6255,201.6445,201.464,201.6445,2100.0
2019-09-16 10:40:00,212.26,212.54,212.18,212.31,3926.0,201.692,201.9581,201.616,201.7395,3926.0
2019-09-16 10:45:00,212.35,212.35,212.15,212.22,4113.0,201.7776,201.7776,201.5875,201.654,4113.0
2019-09-16 10:50:00,212.35,212.35,212.04,212.14,2418.0,201.7776,201.7776,201.483,201.578,2418.0
2019-09-16 10:55:00,212.07,212.47,212.07,212.4,1300.0,201.5115,201.8916,201.5115,201.8251,1300.0
2019-09-16 11:00:00,212.33,212.45,212.11,212.23,1800.0,201.7586,201.8726,201.5495,201.6635,1800.0
2019-09-16 11:05:00,212.21,212.63,212.21,212.59,6781.0,201.6445,202.0436,201.6445,202.0056,6781.0
2019-09-16 11:10:00,212.63,212.67,212.32,212.32,3003.0,202.0436,202.0816,201.749,201.749,3003.0
2019-09-16 11:15:00,212.31,212.31,212.03,212.09,1400.0,201.7395,201.7395,201.4735,201.5305,1400.0
2019-09-16 11:20:00,212.07,212.23,212.07,212.14,900.0,201.5115,201.6635,201.5115,201.578,900.0
2019-09-16 11:25:00,212.29,212.79,212.29,212.63,2000.0,201.7205,202.1956,201.7205,202.0436,2000.0
2019-09-16 11:30:00,212.45,212.55,212.35,212.55,2600.0,201.8726,201.9676,201.7776,201.9676,2600.0
2019-09-16 11:35:00,212.58,212.58,212.26,212.26,2000.0,201.9961,201.9961,201.692,201.692,2000.0
2019-09-16 11:40:00,212.31,212.38,212.16,212.32,2101.0,201.7395,201.8061,201.597,201.749,2101.0
2019-09-16 11:45:00,212.32,212.38,212.09,212.09,2364.0,201.749,201.8061,201.5305,201.5305,2364.0
2019-09-16 11:50:00,211.97,212.26,211.97,212.2,1709.0,201.4165,201.692,201.4165,201.635,1709.0
2019-09-16 11:55:00,212.24,212.25,211.89,211.89,2800.0,201.673,201.6825,201.3405,201.3405,2800.0
2019-09-16 12:00:00,211.95,211.95,211.75,211.8,1400.0,201.3975,201.3975,201.2074,201.2549,1400.0
2019-09-16 12:05:00,211.83,212.04,211.75,211.98,2450.0,201.2834,201.483,201.2074,201.426,2450.0
2019-09-16 12:10:00,212.04,212.2,212.04,212.12,5491.0,201.483,201.635,201.483,201.559,5491.0
2019-09-16 12:15:00,212.11,212.11,211.89,212.0,7810.0,201.5495,201.5495,201.3405,201.445,7810.0
2019-09-16 12:20:00,212.0,212.19,212.0,212.19,1600.0,201.445,201.6255,201.445,201.6255,1600.0
2019-09-16 12:25:00,212.18,212.19,212.12,212.19,1370.0,201.616,201.6255,201.559,201.6255,1370.0
2019-09-16 12:30:00,212.28,212.31,212.21,212.3,1969.0,201.711,201.7395,201.6445,201.73,1969.0
2019-09-16 12:35:00,212.25,212.39,212.25,212.35,1300.0,201.6825,201.8156,201.6825,201.7776,1300.0
2019-09-16 12:40:00,212.49,212.49,212.28,212.28,2036.0,201.9106,201.9106,201.711,201.711,2036.0
2019-09-16 12:45:00,212.33,212.45,212.29,212.45,1775.0,201.7586,201.8726,201.7205,201.8726,1775.0
2019-09-16 12:50:00,212.48,212.7,212.47,212.62,1420.0,201.9011,202.1101,201.8916,202.0341,1420.0
2019-09-16 12:55:00,212.72,212.78,212.67,212.67,1300.0,202.1291,202.1861,202.0816,202.0816,1300.0
2019-09-16 13:00:00,212.75,212.75,212.62,212.63,2200.0,202.1576,202.1576,202.0341,202.0436,2200.0
2019-09-16 13:05:00,212.65,212.69,212.58,212.6,4059.0,202.0626,202.1006,201.9961,202.0151,4059.0
2019-09-16 13:10:00,212.58,212.59,212.49,212.56,6012.0,201.9961,202.0056,201.9106,201.9771,6012.0
2019-09-16 13:15:00,212.6,212.78,212.59,212.59,3519.0,202.0151,202.1861,202.0056,202.0056,3519.0
2019-09-16 13:20:00,212.55,212.55,212.5,212.53,1069.0,201.9676,201.9676,201.9201,201.9486,1069.0
2019-09-16 13:25:00,212.5,212.55,212.26,212.32,2055.0,201.9201,201.9676,201.692,201.749,2055.0
2019-09-16 13:30:00,212.26,212.38,212.21,212.38,4198.0,201.692,201.8061,201.6445,201.8061,4198.0
2019-09-16 13:35:00,212.34,212.43,212.21,212.32,1900.0,201.7681,201.8536,201.6445,201.749,1900.0
2019-09-16 13:40:00,212.4,212.4,212.07,212.14,8600.0,201.8251,201.8251,201.5115,201.578,8600.0
2019-09-16 13:45:00,212.09,212.2,212.09,212.2,1200.0,201.5305,201.635,201.5305,201.635,1200.0
2019-09-16 13:50:00,212.16,212.23,212.14,212.22,2818.0,201.597,201.6635,201.578,201.654,2818.0
2019-09-16 13:55:00,212.24,212.26,212.15,212.2,2739.0,201.673,201.692,201.5875,201.635,2739.0
2019-09-16 14:00:00,212.22,212.23,212.01,212.11,4318.0,201.654,201.6635,201.4545,201.5495,4318.0
2019-09-16 14:05:00,212.05,212.1,211.92,211.97,1500.0,201.4925,201.54,201.369,201.4165,1500.0
2019-09-16 14:10:00,212.0,212.09,211.99,212.05,2100.0,201.445,201.5305,201.4355,201.4925,2100.0
2019-09-16 14:15:00,212.15,212.22,212.14,212.15,5113.0,201.5875,201.654,201.578,201.5875,5113.0
2019-09-16 14:20:00,212.2,212.24,212.17,212.2,1154.0,201.635,201.673,201.6065,201.635,1154.0
2019-09-16 14:25:00,212.17,212.48,212.16,212.48,2726.0,201.6065,201.9011,201.597,201.9011,2726.0
2019-09-16 14:30:00,212.59,212.61,212.41,212.52,3472.0,202.0056,202.0246,201.8346,201.9391,3472.0
2019-09-16 14:35:00,212.46,212.46,212.32,212.45,1175.0,201.8821,201.8821,201.749,201.8726,1175.0
2019-09-16 14:40:00,212.45,212.49,212.36,212.38,2157.0,201.8726,201.9106,201.7871,201.8061,2157.0
2019-09-16 14:45:00,212.4,212.55,212.4,212.4,2400.0,201.8251,201.9676,201.8251,201.8251,2400.0
2019-09-16 14:50:00,212.47,212.53,212.43,212.53,1422.0,201.8916,201.9486,201.8536,201.9486,1422.0
2019-09-16 14:55:00,212.56,212.73,212.56,212.7,2399.0,201.9771,202.1386,201.9771,202.1101,2399.0
2019-09-16 15:00:00,212.64,212.82,212.58,212.77,4350.0,202.0531,202.2242,201.9961,202.1766,4350.0
2019-09-16 15:05:00,212.79,212.79,212.6,212.74,2812.0,202.1956,202.1956,202.0151,202.1481,2812.0
2019-09-16 15:10:00,212.8,213.0,212.79,212.93,1985.0,202.2052,202.3952,202.1956,202.3287,1985.0
2019-09-16 15:15:00,212.87,212.95,212.81,212.91,3900.0,202.2717,202.3477,202.2147,202.3097,3900.0
2019-09-16 15:20:00,212.89,212.92,212.72,212.76,5509.0,202.2907,202.3192,202.1291,202.1671,5509.0
2019-09-16 15:25:00,212.75,212.75,212.63,212.68,1900.0,202.1576,202.1576,202.0436,202.0911,1900.0
2019-09-16 15:30:00,212.61,212.66,212.48,212.59,7200.0,202.0246,202.0721,201.9011,202.0056,7200.0
2019-09-16 15:35:00,212.56,212.84,212.55,212.81,5214.0,201.9771,202.2432,201.9676,202.2147,5214.0
2019-09-16 15:40:00,212.84,213.01,212.73,212.98,25120.0,202.2432,202.4047,202.1386,202.3762,25120.0
2019-09-16 15:45:00,213.0,213.26,212.99,213.11,10455.0,202.3952,202.6422,202.3857,202.4997,10455.0
2019-09-16 15:50:00,213.15,213.23,212.97,213.06,16168.0,202.5377,202.6137,202.3667,202.4522,16168.0
2019-09-16 15:55:00,213.08,213.34,213.08,213.24,27327.0,202.4712,202.7183,202.4712,202.6232,27327.0
2019-09-17 09:30:00,213.82,215.4,213.79,215.28,5975.0,203.1744,204.6757,203.1459,204.5617,5975.0
2019-09-17 09:35:00,214.8,214.81,213.75,214.54,1800.0,204.1056,204.1151,203.1079,203.8585,1800.0
2019-09-17 09:40:00,214.5,214.5,214.1,214.28,1900.0,203.8205,203.8205,203.4404,203.6115,1900.0
2019-09-17 09:45:00,214.3,214.98,214.21,214.98,3759.0,203.6305,204.2766,203.545,204.2766,3759.0
2019-09-17 09:50:00,215.42,215.91,215.42,215.61,1700.0,204.6947,205.1603,204.6947,204.8752,1700.0
2019-09-17 09:55:00,215.72,215.72,215.24,215.39,4800.0,204.9798,204.9798,204.5237,204.6662,4800.0
2019-09-17 10:00:00,215.39,215.87,215.38,215.87,3555.0,204.6662,205.1223,204.6567,205.1223,3555.0
2019-09-17 10:05:00,215.86,215.92,215.61,215.8,4836.0,205.1128,205.1698,204.8752,205.0558,4836.0
2019-09-17 10:10:00,215.89,216.65,215.89,216.58,3500.0,205.1413,205.8635,205.1413,205.797,3500.0
2019-09-17 10:15:00,216.62,216.8,216.31,216.46,4400.0,205.835,206.006,205.5404,205.6829,4400.0
2019-09-17 10:20:00,216.37,216.62,216.03,216.18,2829.0,205.5974,205.835,205.2743,205.4169,2829.0
2019-09-17 10:25:00,216.09,216.43,216.04,216.43,1563.0,205.3313,205.6544,205.2838,205.6544,1563.0
2019-09-17 10:30:00,216.36,216.45,216.28,216.37,2500.0,205.5879,205.6734,205.5119,205.5974,2500.0
2019-09-17 10:35:00,216.26,216.53,215.97,216.53,2610.0,205.4929,205.7494,205.2173,205.7494,2610.0
2019-09-17 10:40:00,216.55,217.03,216.55,216.96,2917.0,205.7684,206.2245,205.7684,206.158,2917.0
2019-09-17 10:45:00,216.81,216.89,216.28,216.4,3000.0,206.0155,206.0915,205.5119,205.6259,3000.0
2019-09-17 10:50:00,216.39,216.7,216.37,216.58,3100.0,205.6164,205.911,205.5974,205.797,3100.0
2019-09-17 10:55:00,216.63,216.77,216.51,216.61,2247.0,205.8445,205.9775,205.7304,205.8255,2247.0
2019-09-17 11:00:00,216.64,216.73,216.4,216.57,3714.0,205.854,205.9395,205.6259,205.7875,3714.0
2019-09-17 11:05:00,216.54,216.54,216.14,216.18,4900.0,205.7589,205.7589,205.3789,205.4169,4900.0
2019-09-17 11:10:00,216.21,216.64,216.2,216.64,2536.0,205.4454,205.854,205.4359,205.854,2536.0
2019-09-17 11:15:00,216.59,216.61,216.29,216.48,4143.0,205.8065,205.8255,205.5214,205.7019,4143.0
2019-09-17 11:20:00,216.47,216.61,216.4,216.46,3203.0,205.6924,205.8255,205.6259,205.6829,3203.0
2019-09-17 11:25:00,216.46,216.46,216.04,216.1,2014.0,205.6829,205.6829,205.2838,205.3409,2014.0
2019-09-17 11:30:00,216.03,216.22,215.89,216.04,3516.0,205.2743,205.4549,205.1413,205.2838,3516.0
2019-09-17 11:35:00,216.15,216.23,216.14,216.23,1600.0,205.3884,205.4644,205.3789,205.4644,1600.0
2019-09-17 11:40:00,216.27,216.62,216.23,216.51,3626.0,205.5024,205.835,205.4644,205.7304,3626.0
2019-09-17 11:45:00,216.54,216.76,216.54,216.64,1400.0,205.7589,205.968,205.7589,205.854,1400.0
2019-09-17 11:50:00,216.6,216.89,216.6,216.71,1600.0,205.816,206.0915,205.816,205.9205,1600.0
2019-09-17 11:55:00,216.66,216.66,216.41,216.41,824.0,205.873,205.873,205.6354,205.6354,824.0
2019-09-17 12:00:00,216.43,216.59,216.42,216.56,2100.0,205.6544,205.8065,205.6449,205.7779,2100.0
2019-09-17 12:05:00,216.59,216.66,216.21,216.22,4452.0,205.8065,205.873,205.4454,205.4549,4452.0
2019-09-17 12:10:00,216.26,216.53,216.25,216.35,3800.0,205.4929,205.7494,205.4834,205.5784,3800.0
2019-09-17 12:15:00,216.38,216.38,216.25,216.31,1824.0,205.6069,205.6069,205.4834,205.5404,1824.0
2019-09-17 12:20:00,216.3,216.3,216.11,216.11,1800.0,205.5309,205.5309,205.3504,205.3504,1800.0
2019-09-17 12:25:00,216.18,216.2,216.13,216.15,2100.0,205.4169,205.4359,205.3694,205.3884,2100.0
2019-09-17 12:30:00,216.15,216.15,216.08,216.09,700.0,205.3884,205.3884,205.3218,205.3313,700.0
2019-09-17 12:35:00,216.04,216.3,215.99,216.09,4061.0,205.2838,205.5309,205.2363,205.3313,4061.0
2019-09-17 12:40:00,216.1,216.31,216.1,216.27,1926.0,205.3409,205.5404,205.3409,205.5024,1926.0
2019-09-17 12:45:00,216.22,216.22,215.98,216.05,2629.0,205.4549,205.4549,205.2268,205.2933,2629.0
2019-09-17 12:50:00,216.09,216.1,215.95,215.95,1100.0,205.3313,205.3409,205.1983,205.1983,1100.0
2019-09-17 12:55:00,215.89,215.89,215.72,215.76,2285.0,205.1413,205.1413,204.9798,205.0178,2285.0
2019-09-17 13:00:00,215.76,215.78,215.66,215.74,1110.0,205.0178,205.0368,204.9228,204.9988,1110.0
2019-09-17 13:05:00,215.68,215.74,215.57,215.57,2001.0,204.9418,204.9988,204.8372,204.8372,2001.0
2019-09-17 13:10:00,215.6,215.93,215.59,215.86,4606.0,204.8657,205.1793,204.8562,205.1128,4606.0
2019-09-17 13:15:00,215.88,216.13,215.88,216.08,2810.0,205.1318,205.3694,205.1318,205.3218,2810.0
2019-09-17 13:20:00,216.03,216.03,215.87,215.88,917.0,205.2743,205.2743,205.1223,205.1318,917.0
2019-09-17 13:25:00,215.81,215.82,215.72,215.79,3526.0,205.0653,205.0748,204.9798,205.0463,3526.0
2019-09-17 13:30:00,215.78,215.94,215.76,215.94,2224.0,205.0368,205.1888,205.0178,205.1888,2224.0
2019-09-17 13:35:00,215.93,216.14,215.9,216.14,5345.0,205.1793,205.3789,205.1508,205.3789,5345.0
2019-09-17 13:40:00,216.13,216.32,216.02,216.1,10528.0,205.3694,205.5499,205.2648,205.3409,10528.0
2019-09-17 13:45:00,216.14,216.32,216.04,216.16,5543.0,205.3789,205.5499,205.2838,205.3979,5543.0
2019-09-17 13:50:00,216.23,216.34,216.18,216.24,2950.0,205.4644,205.5689,205.4169,205.4739,2950.0
2019-09-17 13:55:00,216.26,216.65,216.24,216.4,3405.0,205.4929,205.8635,205.4739,205.6259,3405.0
2019-09-17 14:00:00,216.54,216.73,216.54,216.73,2500.0,205.7589,205.9395,205.7589,205.9395,2500.0
2019-09-17 14:05:00,216.78,216.93,216.66,216.81,5862.0,205.987,206.1295,205.873,206.0155,5862.0
2019-09-17 14:10:00,216.87,216.99,216.8,216.97,4161.0,206.0725,206.1865,206.006,206.1675,4161.0
2019-09-17 14:15:00,216.93,217.04,216.77,216.98,6125.0,206.1295,206.2341,205.9775,206.177,6125.0
2019-09-17 14:20:00,216.94,217.13,216.93,217.04,2619.0,206.139,206.3196,206.1295,206.2341,2619.0
2019-09-17 14:25:00,217.06,217.34,217.06,217.26,3769.0,206.2531,206.5191,206.2531,206.4431,3769.0
2019-09-17 14:30:00,217.33,217.5,217.3,217.47,2858.0,206.5096,206.6711,206.4811,206.6426,2858.0
2019-09-17 14:35:00,217.52,217.52,217.32,217.35,6310.0,206.6902,206.6902,206.5001,206.5286,6310.0
2019-09-17 14:40:00,217.28,217.6,217.28,217.59,1956.0,206.4621,206.7662,206.4621,206.7567,1956.0
2019-09-17 14:45:00,217.56,217.69,217.55,217.69,5310.0,206.7282,206.8517,206.7187,206.8517,5310.0
2019-09-17 14:50:00,217.73,217.75,217.57,217.67,2145.0,206.8897,206.9087,206.7377,206.8327,2145.0
2019-09-17 14:55:00,217.72,217.86,217.68,217.68,4342.0,206.8802,207.0132,206.8422,206.8422,4342.0
2019-09-17 15:00:00,217.72,217.78,217.46,217.5,4597.0,206.8802,206.9372,206.6331,206.6711,4597.0
2019-09-17 15:05:00,217.46,217.51,217.35,217.42,3800.0,206.6331,206.6807,206.5286,206.5951,3800.0
2019-09-17 15:10:00,217.45,217.47,217.34,217.46,1900.0,206.6236,206.6426,206.5191,206.6331,1900.0
2019-09-17 15:15:00,217.46,217.53,217.42,217.47,3925.0,206.6331,206.6997,206.5951,206.6426,3925.0
2019-09-17 15:20:00,217.51,217.58,217.32,217.38,5761.0,206.6807,206.7472,206.5001,206.5571,5761.0
2019-09-17 15:25:00,217.35,217.52,217.35,217.46,3902.0,206.5286,206.6902,206.5286,206.6331,3902.0
2019-09-17 15:30:00,217.43,217.85,217.43,217.84,8828.0,206.6046,207.0037,206.6046,206.9942,8828.0
2019-09-17 15:35:00,217.88,217.91,217.72,217.88,8554.0,207.0322,207.0607,206.8802,207.0322,8554.0
2019-09-17 15:40:00,217.88,217.97,217.83,217.9,9117.0,207.0322,207.1177,206.9847,207.0512,9117.0
2019-09-17 15:45:00,217.87,218.03,217.87,218.01,10236.0,207.0227,207.1748,207.0227,207.1558,10236.0
2019-09-17 15:50:00,217.98,218.56,217.88,218.55,26992.0,207.1273,207.6784,207.0322,207.6689,26992.0
2019-09-17 15:55:00,218.47,218.49,218.11,218.15,36688.0,207.5929,207.6119,207.2508,207.2888,36688.0
2019-09-18 09:30:00,218.9,218.9,217.71,218.06,17021.0,208.0014,208.0014,206.8707,207.2033,17021.0
2019-09-18 09:35:00,217.62,217.62,216.45,216.64,2419.0,206.7852,206.7852,205.6734,205.854,2419.0
2019-09-18 09:40:00,216.35,217.14,216.35,216.68,1903.0,205.5784,206.3291,205.5784,205.892,1903.0
2019-09-18 09:45:00,216.7,216.74,216.41,216.74,3250.0,205.911,205.949,205.6354,205.949,3250.0
2019-09-18 09:50:00,216.88,217.1,216.77,217.05,4280.0,206.082,206.2911,205.9775,206.2436,4280.0
2019-09-18 09:55:00,217.05,217.29,216.95,217.24,7030.0,206.2436,206.4716,206.1485,206.4241,7030.0
2019-09-18 10:00:00,216.97,217.04,216.68,216.96,5414.0,206.1675,206.2341,205.892,206.158,5414.0
2019-09-18 10:05:00,217.08,217.34,217.08,217.34,3797.0,206.2721,206.5191,206.2721,206.5191,3797.0
2019-09-18 10:10:00,217.28,217.34,217.18,217.19,4126.0,206.4621,206.5191,206.3671,206.3766,4126.0
2019-09-18 10:15:00,217.18,217.96,217.18,217.96,4000.0,206.3671,207.1082,206.3671,207.1082,4000.0
2019-09-18 10:20:00,217.95,218.21,217.77,217.77,1568.0,207.0987,207.3458,206.9277,206.9277,1568.0
2019-09-18 10:25:00,218.0,218.05,217.73,217.91,5940.0,207.1463,207.1938,206.8897,207.0607,5940.0
2019-09-18 10:30:00,217.97,217.97,217.54,217.57,11622.0,207.1177,207.1177,206.7092,206.7377,11622.0
2019-09-18 10:35:00,217.61,217.86,217.61,217.86,9256.0,206.7757,207.0132,206.7757,207.0132,9256.0
2019-09-18 10:40:00,217.9,217.93,217.24,217.31,8655.0,207.0512,207.0797,206.4241,206.4906,8655.0
2019-09-18 10:45:00,217.23,217.23,216.88,216.89,1292.0,206.4146,206.4146,206.082,206.0915,1292.0
2019-09-18 10:50:00,216.76,216.86,216.64,216.64,2880.0,205.968,206.063,205.854,205.854,2880.0
2019-09-18 10:55:00,216.77,217.11,216.75,217.07,5082.0,205.9775,206.3006,205.9585,206.2626,5082.0
2019-09-18 11:00:00,216.93,217.01,216.34,216.42,2306.0,206.1295,206.2055,205.5689,205.6449,2306.0
2019-09-18 11:05:00,216.49,216.85,216.47,216.81,6748.0,205.7114,206.0535,205.6924,206.0155,6748.0
2019-09-18 11:10:00,216.72,217.05,216.72,217.0,8513.0,205.93,206.2436,205.93,206.196,8513.0
2019-09-18 11:15:00,216.96,217.0,216.52,216.65,4890.0,206.158,206.196,205.7399,205.8635,4890.0
2019-09-18 11:20:00,216.52,216.52,216.14,216.22,2919.0,205.7399,205.7399,205.3789,205.4549,2919.0
2019-09-18 11:25:00,216.28,216.54,216.28,216.35,5203.0,205.5119,205.7589,205.5119,205.5784,5203.0
2019-09-18 11:30:00,216.35,216.35,216.16,216.16,527.0,205.5784,205.5784,205.3979,205.3979,527.0
2019-09-18 11:35:00,216.2,216.21,216.0,216.0,2700.0,205.4359,205.4454,205.2458,205.2458,2700.0
2019-09-18 11:40:00,215.91,216.01,215.8,215.81,1500.0,205.1603,205.2553,205.0558,205.0653,1500.0
2019-09-18 11:45:00,215.85,216.05,215.85,216.05,19810.0,205.1033,205.2933,205.1033,205.2933,19810.0
2019-09-18 11:50:00,216.06,216.06,215.87,215.87,1350.0,205.3028,205.3028,205.1223,205.1223,1350.0
2019-09-18 11:55:00,215.83,215.83,215.66,215.81,1000.0,205.0843,205.0843,204.9228,205.0653,1000.0
2019-09-18 12:00:00,215.82,215.94,215.81,215.81,2635.0,205.0748,205.1888,205.0653,205.0653,2635.0
2019-09-18 12:05:00,215.81,215.9,215.79,215.86,3545.0,205.0653,205.1508,205.0463,205.1128,3545.0
2019-09-18 12:10:00,215.93,215.93,215.77,215.93,3116.0,205.1793,205.1793,205.0273,205.1793,3116.0
2019-09-18 12:15:00,215.94,216.04,215.94,216.0,1300.0,205.1888,205.2838,205.1888,205.2458,1300.0
2019-09-18 12:20:00,216.0,216.22,216.0,216.17,2800.0,205.2458,205.4549,205.2458,205.4074,2800.0
2019-09-18 12:25:00,216.23,216.26,216.19,216.19,2100.0,205.4644,205.4929,205.4264,205.4264,2100.0
2019-09-18 12:30:00,216.22,216.38,216.17,216.38,23609.0,205.4549,205.6069,205.4074,205.6069,23609.0
2019-09-18 12:35:00,216.38,216.54,216.34,216.45,2677.0,205.6069,205.7589,205.5689,205.6734,2677.0
2019-09-18 12:40:00,216.48,216.57,216.47,216.47,3803.0,205.7019,205.7875,205.6924,205.6924,3803.0
2019-09-18 12:45:00,216.58,216.58,216.27,216.35,1727.0,205.797,205.797,205.5024,205.5784,1727.0
2019-09-18 12:50:00,216.32,216.33,216.05,216.1,1328.0,205.5499,205.5594,205.2933,205.3409,1328.0
2019-09-18 12:55:00,216.13,216.22,215.75,215.75,2154.0,205.3694,205.4549,205.0083,205.0083,2154.0
2019-09-18 13:00:00,215.8,215.97,215.66,215.9,2700.0,205.0558,205.2173,204.9228,205.1508,2700.0
2019-09-18 13:05:00,215.81,215.85,215.72,215.72,800.0,205.0653,205.1033,204.9798,204.9798,800.0
2019-09-18 13:10:00,215.71,215.79,215.51,215.72,2241.0,204.9703,205.0463,204.7802,204.9798,2241.0
2019-09-18 13:15:00,215.66,215.96,215.66,215.83,4761.0,204.9228,205.2078,204.9228,205.0843,4761.0
2019-09-18 13:20:00,215.84,215.88,215.73,215.78,1774.0,205.0938,205.1318,204.9893,205.0368,1774.0
2019-09-18 13:25:00,215.78,215.79,215.69,215.7,4918.0,205.0368,205.0463,204.9513,204.9608,4918.0
2019-09-18 13:30:00,215.76,215.76,215.52,215.58,1868.0,205.0178,205.0178,204.7897,204.8467,1868.0
2019-09-18 13:35:00,215.56,215.7,215.52,215.68,3000.0,204.8277,204.9608,204.7897,204.9418,3000.0
2019-09-18 13:40:00,215.74,215.76,215.62,215.7,1600.0,204.9988,205.0178,204.8847,204.9608,1600.0
2019-09-18 13:45:00,215.62,215.62,215.41,215.41,1500.0,204.8847,204.8847,204.6852,204.6852,1500.0
2019-09-18 13:50:00,215.32,215.62,215.26,215.62,4675.0,204.5997,204.8847,204.5427,204.8847,4675.0
2019-09-18 13:55:00,215.62,216.1,215.62,216.1,4000.0,204.8847,205.3409,204.8847,205.3409,4000.0
2019-09-18 14:00:00,216.03,216.28,215.32,215.7,5170.0,205.2743,205.5119,204.5997,204.9608,5170.0
2019-09-18 14:05:00,215.77,216.22,215.77,215.96,6116.0,205.0273,205.4549,205.0273,205.2078,6116.0
2019-09-18 14:10:00,215.89,215.89,214.79,214.79,4808.0,205.1413,205.1413,204.0961,204.0961,4808.0
2019-09-18 14:15:00,214.74,214.8,214.52,214.53,2241.0,204.0486,204.1056,203.8395,203.849,2241.0
2019-09-18 14:20:00,214.33,214.51,214.25,214.25,2463.0,203.659,203.83,203.583,203.583,2463.0
2019-09-18 14:25:00,214.23,214.23,213.9,213.91,5645.0,203.564,203.564,203.2504,203.2599,5645.0
2019-09-18 14:30:00,213.77,214.15,213.64,214.11,6328.0,203.1269,203.4879,203.0033,203.4499,6328.0
2019-09-18 14:35:00,214.21,214.21,213.29,213.57,42531.0,203.545,203.545,202.6708,202.9368,42531.0
2019-09-18 14:40:00,213.57,214.21,213.52,214.2,6882.0,202.9368,203.545,202.8893,203.5354,6882.0
2019-09-18 14:45:00,214.09,214.26,213.64,214.02,10888.0,203.4309,203.5925,203.0033,203.3644,10888.0
2019-09-18 14:50:00,214.11,214.54,214.11,214.52,2607.0,203.4499,203.8585,203.4499,203.8395,2607.0
2019-09-18 14:55:00,214.44,214.44,214.33,214.37,10488.0,203.7635,203.7635,203.659,203.697,10488.0
2019-09-18 15:00:00,214.34,214.44,214.12,214.18,7313.0,203.6685,203.7635,203.4594,203.5164,7313.0
2019-09-18 15:05:00,214.13,214.62,214.1,214.59,6500.0,203.4689,203.9345,203.4404,203.906,6500.0
2019-09-18 15:10:00,214.58,214.79,214.51,214.74,7325.0,203.8965,204.0961,203.83,204.0486,7325.0
2019-09-18 15:15:00,214.81,215.11,214.77,215.11,5114.0,204.1151,204.4001,204.0771,204.4001,5114.0
2019-09-18 15:20:00,215.15,215.24,215.08,215.24,9166.0,204.4381,204.5237,204.3716,204.5237,9166.0
2019-09-18 15:25:00,215.27,215.67,215.27,215.67,6887.0,204.5522,204.9323,204.5522,204.9323,6887.0
2019-09-18 15:30:00,215.72,216.46,215.72,216.42,7494.0,204.9798,205.6829,204.9798,205.6449,7494.0
2019-09-18 15:35:00,216.48,216.88,216.42,216.84,8645.0,205.7019,206.082,205.6449,206.044,8645.0
2019-09-18 15:40:00,216.89,217.2,216.89,217.07,11822.0,206.0915,206.3861,206.0915,206.2626,11822.0
2019-09-18 15:45:00,217.07,217.22,216.88,217.19,9506.0,206.2626,206.4051,206.082,206.3766,9506.0
2019-09-18 15:50:00,217.2,217.21,216.5,216.57,17515.0,206.3861,206.3956,205.7209,205.7875,17515.0
2019-09-18 15:55:00,216.6,217.09,216.51,216.73,57048.0,205.816,206.2816,205.7304,205.9395,57048.0
2019-09-19 09:30:00,216.25,217.63,216.14,216.48,12351.0,205.4834,206.7947,205.3789,205.7019,12351.0
2019-09-19 09:35:00,216.73,217.21,216.46,216.73,6100.0,205.9395,206.3956,205.6829,205.9395,6100.0
2019-09-19 09:40:00,216.64,216.64,216.14,216.45,2838.0,205.854,205.854,205.3789,205.6734,2838.0
2019-09-19 09:45:00,216.46,216.57,216.15,216.15,3377.0,205.6829,205.7875,205.3884,205.3884,3377.0
2019-09-19 09:50:00,216.22,216.39,215.58,216.21,7183.0,205.4549,205.6164,204.8467,205.4454,7183.0
2019-09-19 09:55:00,216.22,216.52,216.22,216.35,1800.0,205.4549,205.7399,205.4549,205.5784,1800.0
2019-09-19 10:00:00,216.35,216.57,216.22,216.37,2867.0,205.5784,205.7875,205.4549,205.5974,2867.0
2019-09-19 10:05:00,216.54,216.81,216.21,216.26,4916.0,205.7589,206.0155,205.4454,205.4929,4916.0
2019-09-19 10:10:00,216.34,216.4,216.05,216.34,2100.0,205.5689,205.6259,205.2933,205.5689,2100.0
2019-09-19 10:15:00,216.52,216.76,216.5,216.5,1700.0,205.7399,205.968,205.7209,205.7209,1700.0
2019-09-19 10:20:00,216.5,216.89,216.5,216.76,4608.0,205.7209,206.0915,205.7209,205.968,4608.0
2019-09-19 10:25:00,216.72,216.85,216.72,216.85,1400.0,205.93,206.0535,205.93,206.0535,1400.0
2019-09-19 10:30:00,216.84,217.15,216.84,217.09,3101.0,206.044,206.3386,206.044,206.2816,3101.0
2019-09-19 10:35:00,217.22,217.35,217.0,217.35,5059.0,206.4051,206.5286,206.196,206.5286,5059.0
2019-09-19 10:40:00,217.31,217.32,217.09,217.31,2301.0,206.4906,206.5001,206.2816,206.4906,2301.0
2019-09-19 10:45:00,217.22,217.25,216.95,216.95,5000.0,206.4051,206.4336,206.1485,206.1485,5000.0
2019-09-19 10:50:00,216.97,217.16,216.93,216.94,1800.0,206.1675,206.3481,206.1295,206.139,1800.0
2019-09-19 10:55:00,217.02,217.02,216.5,216.69,2600.0,206.215,206.215,205.7209,205.9015,2600.0
2019-09-19 11:00:00,216.69,216.75,216.56,216.61,2400.0,205.9015,205.9585,205.7779,205.8255,2400.0
2019-09-19 11:05:00,216.69,217.04,216.6,216.98,3400.0,205.9015,206.2341,205.816,206.177,3400.0
2019-09-19 11:10:00,216.97,216.97,216.79,216.86,1100.0,206.1675,206.1675,205.9965,206.063,1100.0
2019-09-19 11:15:00,216.9,217.16,216.75,217.13,5823.0,206.101,206.3481,205.9585,206.3196,5823.0
2019-09-19 11:20:00,217.15,217.15,217.01,217.15,2175.0,206.3386,206.3386,206.2055,206.3386,2175.0
2019-09-19 11:25:00,217.16,217.37,217.1,217.34,3971.0,206.3481,206.5476,206.2911,206.5191,3971.0
2019-09-19 11:30:00,217.36,217.55,217.36,217.55,2823.0,206.5381,206.7187,206.5381,206.7187,2823.0
2019-09-19 11:35:00,217.55,217.66,217.55,217.56,1332.0,206.7187,206.8232,206.7187,206.7282,1332.0
2019-09-19 11:40:00,217.47,217.47,217.24,217.27,1600.0,206.6426,206.6426,206.4241,206.4526,1600.0
2019-09-19 11:45:00,217.35,217.42,217.25,217.39,1300.0,206.5286,206.5951,206.4336,206.5666,1300.0
2019-09-19 11:50:00,217.28,217.37,217.2,217.37,5048.0,206.4621,206.5476,206.3861,206.5476,5048.0
2019-09-19 11:55:00,217.33,217.7,217.32,217.7,9828.0,206.5096,206.8612,206.5001,206.8612,9828.0
2019-09-19 12:00:00,217.76,217.82,217.69,217.78,1300.0,206.9182,206.9752,206.8517,206.9372,1300.0
2019-09-19 12:05:00,217.79,218.06,217.79,218.0,5924.0,206.9467,207.2033,206.9467,207.1463,5924.0
2019-09-19 12:10:00,217.92,218.06,217.87,217.97,8368.0,207.0702,207.2033,207.0227,207.1177,8368.0
2019-09-19 12:15:00,217.95,217.95,217.72,217.72,2000.0,207.0987,207.0987,206.8802,206.8802,2000.0
2019-09-19 12:20:00,217.87,217.87,217.56,217.62,1400.0,207.0227,207.0227,206.7282,206.7852,1400.0
2019-09-19 12:25:00,217.69,217.77,217.32,217.32,1804.0,206.8517,206.9277,206.5001,206.5001,1804.0
2019-09-19 12:30:00,217.28,217.35,217.16,217.16,2328.0,206.4621,206.5286,206.3481,206.3481,2328.0
2019-09-19 12:35:00,217.14,217.22,217.09,217.09,1300.0,206.3291,206.4051,206.2816,206.2816,1300.0
2019-09-19 12:40:00,217.12,217.25,217.11,217.16,7271.0,206.3101,206.4336,206.3006,206.3481,7271.0
2019-09-19 12:45:00,217.12,217.12,216.94,216.94,1308.0,206.3101,206.3101,206.139,206.139,1308.0
2019-09-19 12:50:00,216.95,217.2,216.94,216.98,1675.0,206.1485,206.3861,206.139,206.177,1675.0
2019-09-19 12:55:00,217.12,217.29,217.08,217.15,2600.0,206.3101,206.4716,206.2721,206.3386,2600.0
2019-09-19 13:00:00,217.22,217.26,217.08,217.15,1500.0,206.4051,206.4431,206.2721,206.3386,1500.0
2019-09-19 13:05:00,217.22,217.3,216.94,216.94,1500.0,206.4051,206.4811,206.139,206.139,1500.0
2019-09-19 13:10:00,216.84,216.84,216.55,216.81,1517.0,206.044,206.044,205.7684,206.0155,1517.0
2019-09-19 13:15:00,216.87,216.87,216.69,216.77,600.0,206.0725,206.0725,205.9015,205.9775,600.0
2019-09-19 13:20:00,216.7,216.8,216.66,216.72,1100.0,205.911,206.006,205.873,205.93,1100.0
2019-09-19 13:25:00,216.85,217.03,216.8,216.9,2731.0,206.0535,206.2245,206.006,206.101,2731.0
2019-09-19 13:30:00,216.97,217.07,216.68,217.01,2900.0,206.1675,206.2626,205.892,206.2055,2900.0
2019-09-19 13:35:00,216.93,216.93,216.76,216.81,1000.0,206.1295,206.1295,205.968,206.0155,1000.0
2019-09-19 13:40:00,216.84,216.84,216.52,216.64,2700.0,206.044,206.044,205.7399,205.854,2700.0
2019-09-19 13:45:00,216.72,216.86,216.66,216.8,1893.0,205.93,206.063,205.873,206.006,1893.0
2019-09-19 13:50:00,216.89,217.09,216.86,217.09,900.0,206.0915,206.2816,206.063,206.2816,900.0
2019-09-19 13:55:00,217.03,217.07,216.87,217.07,1600.0,206.2245,206.2626,206.0725,206.2626,1600.0
2019-09-19 14:00:00,217.09,217.13,216.83,216.87,3000.0,206.2816,206.3196,206.0345,206.0725,3000.0
2019-09-19 14:05:00,216.85,217.14,216.79,217.14,3300.0,206.0535,206.3291,205.9965,206.3291,3300.0
2019-09-19 14:10:00,217.07,217.22,217.04,217.17,2200.0,206.2626,206.4051,206.2341,206.3576,2200.0
2019-09-19 14:15:00,217.18,217.33,217.09,217.3,4625.0,206.3671,206.5096,206.2816,206.4811,4625.0
2019-09-19 14:20:00,217.35,217.51,217.28,217.28,2231.0,206.5286,206.6807,206.4621,206.4621,2231.0
2019-09-19 14:25:00,217.31,217.49,217.3,217.36,2528.0,206.4906,206.6616,206.4811,206.5381,2528.0
2019-09-19 14:30:00,217.34,217.39,217.2,217.29,1900.0,206.5191,206.5666,206.3861,206.4716,1900.0
2019-09-19 14:35:00,217.26,217.33,217.2,217.2,1534.0,206.4431,206.5096,206.3861,206.3861,1534.0
2019-09-19 14:40:00,217.28,217.55,217.28,217.47,4266.0,206.4621,206.7187,206.4621,206.6426,4266.0
2019-09-19 14:45:00,217.41,217.52,217.19,217.43,3132.0,206.5856,206.6902,206.3766,206.6046,3132.0
2019-09-19 14:50:00,217.53,217.53,217.32,217.34,1966.0,206.6997,206.6997,206.5001,206.5191,1966.0
2019-09-19 14:55:00,217.26,217.38,217.21,217.33,1800.0,206.4431,206.5571,206.3956,206.5096,1800.0
2019-09-19 15:00:00,217.31,217.46,217.24,217.29,3200.0,206.4906,206.6331,206.4241,206.4716,3200.0
2019-09-19 15:05:00,217.18,217.25,217.11,217.19,1700.0,206.3671,206.4336,206.3006,206.3766,1700.0
2019-09-19 15:10:00,217.21,217.24,217.06,217.11,6627.0,206.3956,206.4241,206.2531,206.3006,6627.0
2019-09-19 15:15:00,217.18,217.18,217.02,217.03,2500.0,206.3671,206.3671,206.215,206.2245,2500.0
2019-09-19 15:20:00,217.08,217.4,217.07,217.34,5898.0,206.2721,206.5761,206.2626,206.5191,5898.0
2019-09-19 15:25:00,217.3,217.32,217.2,217.23,3710.0,206.4811,206.5001,206.3861,206.4146,3710.0
2019-09-19 15:30:00,217.22,217.23,216.79,216.86,4791.0,206.4051,206.4146,205.9965,206.063,4791.0
2019-09-19 15:35:00,216.77,216.93,216.68,216.93,10076.0,205.9775,206.1295,205.892,206.1295,10076.0
2019-09-19 15:40:00,216.93,217.0,216.89,216.9,5837.0,206.1295,206.196,206.0915,206.101,5837.0
2019-09-19 15:45:00,216.91,216.91,216.63,216.67,13032.0,206.1105,206.1105,205.8445,205.8825,13032.0
2019-09-19 15:50:00,216.64,216.64,216.28,216.5,21839.0,205.854,205.854,205.5119,205.7209,21839.0
2019-09-19 15:55:00,216.63,216.84,216.43,216.56,69267.0,205.8445,206.044,205.6544,205.7779,69267.0
2019-09-20 09:30:00,217.62,217.62,217.59,217.59,200.0,206.7852,206.7852,206.7567,206.7567,200.0
2019-09-20 09:35:00,216.91,217.53,216.91,217.42,172709.0,206.1105,206.6997,206.1105,206.5951,172709.0
2019-09-20 09:40:00,217.28,217.42,216.85,217.0,4603.0,206.4621,206.5951,206.0535,206.196,4603.0
2019-09-20 09:45:00,217.01,217.08,216.63,216.63,3703.0,206.2055,206.2721,205.8445,205.8445,3703.0
2019-09-20 09:50:00,216.53,216.8,216.33,216.7,5095.0,205.7494,206.006,205.5594,205.911,5095.0
2019-09-20 09:55:00,216.59,216.65,216.09,216.09,5945.0,205.8065,205.8635,205.3313,205.3313,5945.0
2019-09-20 10:00:00,216.15,216.22,216.0,216.07,3206.0,205.3884,205.4549,205.2458,205.3123,3206.0
2019-09-20 10:05:00,215.98,216.34,215.95,216.34,1500.0,205.2268,205.5689,205.1983,205.5689,1500.0
2019-09-20 10:10:00,216.23,216.47,216.08,216.09,5943.0,205.4644,205.6924,205.3218,205.3313,5943.0
2019-09-20 10:15:00,216.14,216.23,216.06,216.06,2868.0,205.3789,205.4644,205.3028,205.3028,2868.0
2019-09-20 10:20:00,216.09,216.46,216.09,216.44,2585.0,205.3313,205.6829,205.3313,205.6639,2585.0
2019-09-20 10:25:00,216.5,216.66,216.44,216.47,4357.0,205.7209,205.873,205.6639,205.6924,4357.0
2019-09-20 10:30:00,216.54,216.59,216.36,216.36,4322.0,205.7589,205.8065,205.5879,205.5879,4322.0
2019-09-20 10:35:00,216.33,216.43,216.14,216.14,2238.0,205.5594,205.6544,205.3789,205.3789,2238.0
2019-09-20 10:40:00,216.08,216.12,215.88,216.12,2506.0,205.3218,205.3599,205.1318,205.3599,2506.0
2019-09-20 10:45:00,216.23,216.48,216.22,216.42,2800.0,205.4644,205.7019,205.4549,205.6449,2800.0
2019-09-20 10:50:00,216.41,216.41,216.06,216.14,3001.0,205.6354,205.6354,205.3028,205.3789,3001.0
2019-09-20 10:55:00,216.09,216.16,215.95,216.12,1500.0,205.3313,205.3979,205.1983,205.3599,1500.0
2019-09-20 11:00:00,216.16,216.16,215.91,215.97,2966.0,205.3979,205.3979,205.1603,205.2173,2966.0
2019-09-20 11:05:00,215.89,216.48,215.89,216.41,3400.0,205.1413,205.7019,205.1413,205.6354,3400.0
2019-09-20 11:10:00,216.41,216.41,216.24,216.31,2331.0,205.6354,205.6354,205.4739,205.5404,2331.0
2019-09-20 11:15:00,216.29,216.4,216.02,216.03,5534.0,205.5214,205.6259,205.2648,205.2743,5534.0
2019-09-20 11:20:00,216.01,216.02,215.64,215.88,8196.0,205.2553,205.2648,204.9038,205.1318,8196.0
2019-09-20 11:25:00,215.83,215.83,215.73,215.82,2400.0,205.0843,205.0843,204.9893,205.0748,2400.0
2019-09-20 11:30:00,215.81,215.83,215.58,215.64,2400.0,205.0653,205.0843,204.8467,204.9038,2400.0
2019-09-20 11:35:00,215.57,215.6,215.41,215.48,3203.0,204.8372,204.8657,204.6852,204.7517,3203.0
2019-09-20 11:40:00,215.5,215.58,215.13,215.3,3105.0,204.7707,204.8467,204.4191,204.5807,3105.0
2019-09-20 11:45:00,215.31,215.53,215.3,215.52,1108.0,204.5902,204.7992,204.5807,204.7897,1108.0
2019-09-20 11:50:00,215.52,215.68,215.49,215.68,2004.0,204.7897,204.9418,204.7612,204.9418,2004.0
2019-09-20 11:55:00,215.71,215.95,215.71,215.95,1538.0,204.9703,205.1983,204.9703,205.1983,1538.0
2019-09-20 12:00:00,215.93,216.03,215.77,215.77,1965.0,205.1793,205.2743,205.0273,205.0273,1965.0
2019-09-20 12:05:00,215.84,215.89,215.82,215.88,700.0,205.0938,205.1413,205.0748,205.1318,700.0
2019-09-20 12:10:00,215.92,216.37,215.89,216.37,3445.0,205.1698,205.5974,205.1413,205.5974,3445.0
2019-09-20 12:15:00,216.38,216.49,216.36,216.46,1450.0,205.6069,205.7114,205.5879,205.6829,1450.0
2019-09-20 12:20:00,216.49,216.49,216.3,216.3,1800.0,205.7114,205.7114,205.5309,205.5309,1800.0
2019-09-20 12:25:00,216.31,216.31,216.16,216.24,1700.0,205.5404,205.5404,205.3979,205.4739,1700.0
2019-09-20 12:30:00,216.26,216.26,215.86,215.86,2592.0,205.4929,205.4929,205.1128,205.1128,2592.0
2019-09-20 12:35:00,215.88,215.88,215.66,215.75,1100.0,205.1318,205.1318,204.9228,205.0083,1100.0
2019-09-20 12:40:00,215.77,215.77,215.71,215.71,763.0,205.0273,205.0273,204.9703,204.9703,763.0
2019-09-20 12:45:00,215.69,215.81,215.59,215.78,2300.0,204.9513,205.0653,204.8562,205.0368,2300.0
2019-09-20 12:50:00,215.78,215.86,215.78,215.79,1900.0,205.0368,205.1128,205.0368,205.0463,1900.0
2019-09-20 12:55:00,215.74,215.74,215.62,215.63,400.0,204.9988,204.9988,204.8847,204.8943,400.0
2019-09-20 13:00:00,215.68,215.68,215.59,215.64,1812.0,204.9418,204.9418,204.8562,204.9038,1812.0
2019-09-20 13:05:00,215.54,215.78,215.54,215.69,2048.0,204.8087,205.0368,204.8087,204.9513,2048.0
2019-09-20 13:10:00,215.63,215.72,214.36,214.37,5375.0,204.8943,204.9798,203.6875,203.697,5375.0
2019-09-20 13:15:00,214.38,214.45,213.65,214.11,2273.0,203.7065,203.773,203.0128,203.4499,2273.0
2019-09-20 13:20:00,214.16,214.35,214.09,214.33,1050.0,203.4974,203.678,203.4309,203.659,1050.0
2019-09-20 13:25:00,214.31,214.39,214.16,214.23,700.0,203.64,203.716,203.4974,203.564,700.0
2019-09-20 13:30:00,214.3,214.42,214.2,214.42,1700.0,203.6305,203.7445,203.5354,203.7445,1700.0
2019-09-20 13:35:00,214.47,214.57,214.34,214.35,2106.0,203.792,203.887,203.6685,203.678,2106.0
2019-09-20 13:40:00,214.5,214.64,214.39,214.43,3605.0,203.8205,203.9535,203.716,203.754,3605.0
2019-09-20 13:45:00,214.42,214.42,214.14,214.23,2182.0,203.7445,203.7445,203.4784,203.564,2182.0
2019-09-20 13:50:00,214.23,214.3,214.17,214.24,1513.0,203.564,203.6305,203.5069,203.5735,1513.0
2019-09-20 13:55:00,214.19,214.64,214.19,214.56,2948.0,203.5259,203.9535,203.5259,203.8775,2948.0
2019-09-20 14:00:00,214.81,215.09,214.81,214.96,3475.0,204.1151,204.3811,204.1151,204.2576,3475.0
2019-09-20 14:05:00,214.96,215.09,214.59,214.74,3464.0,204.2576,204.3811,203.906,204.0486,3464.0
2019-09-20 14:10:00,214.72,214.77,214.66,214.74,1403.0,204.0296,204.0771,203.9725,204.0486,1403.0
2019-09-20 14:15:00,214.74,214.86,214.66,214.71,1333.0,204.0486,204.1626,203.9725,204.0201,1333.0
2019-09-20 14:20:00,214.67,215.05,214.61,215.05,2203.0,203.982,204.3431,203.925,204.3431,2203.0
2019-09-20 14:25:00,215.05,215.25,214.96,215.15,2105.0,204.3431,204.5332,204.2576,204.4381,2105.0
2019-09-20 14:30:00,215.15,215.33,215.07,215.21,2800.0,204.4381,204.6092,204.3621,204.4952,2800.0
2019-09-20 14:35:00,215.18,215.27,215.07,215.07,1300.0,204.4667,204.5522,204.3621,204.3621,1300.0
2019-09-20 14:40:00,215.12,215.2,214.98,215.08,4451.0,204.4096,204.4857,204.2766,204.3716,4451.0
2019-09-20 14:45:00,215.14,215.29,215.14,215.14,4454.0,204.4286,204.5712,204.4286,204.4286,4454.0
2019-09-20 14:50:00,215.1,215.11,214.82,214.82,3410.0,204.3906,204.4001,204.1246,204.1246,3410.0
2019-09-20 14:55:00,214.78,214.85,214.67,214.75,4300.0,204.0866,204.1531,203.982,204.0581,4300.0
2019-09-20 15:00:00,214.72,214.94,214.72,214.86,2858.0,204.0296,204.2386,204.0296,204.1626,2858.0
2019-09-20 15:05:00,214.93,215.06,214.87,214.94,2601.0,204.2291,204.3526,204.1721,204.2386,2601.0
2019-09-20 15:10:00,214.96,214.97,214.75,214.81,3100.0,204.2576,204.2671,204.0581,204.1151,3100.0
2019-09-20 15:15:00,214.81,214.95,214.67,214.67,7209.0,204.1151,204.2481,203.982,203.982,7209.0
2019-09-20 15:20:00,214.7,214.71,214.32,214.36,4847.0,204.0106,204.0201,203.6495,203.6875,4847.0
2019-09-20 15:25:00,214.38,214.38,214.1,214.13,4916.0,203.7065,203.7065,203.4404,203.4689,4916.0
2019-09-20 15:30:00,214.18,214.21,213.99,214.1,6700.0,203.5164,203.545,203.3359,203.4404,6700.0
2019-09-20 15:35:00,214.11,214.24,213.88,214.08,7964.0,203.4499,203.5735,203.2314,203.4214,7964.0
2019-09-20 15:40:00,214.08,214.21,214.04,214.2,12074.0,203.4214,203.545,203.3834,203.5354,12074.0
2019-09-20 15:45:00,214.2,214.25,213.83,214.07,17448.0,203.5354,203.583,203.1839,203.4119,17448.0
2019-09-20 15:50:00,214.1,214.65,214.09,214.51,21977.0,203.4404,203.963,203.4309,203.83,21977.0
2019-09-20 15:55:00,214.39,214.39,213.93,213.93,50835.0,203.716,203.716,203.2789,203.2789,50835.0
2019-09-23 09:30:00,215.48,215.49,213.01,213.46,11453.0,204.7517,204.7612,202.4047,202.8323,11453.0
2019-09-23 09:35:00,213.88,214.01,213.39,213.76,3429.0,203.2314,203.3549,202.7658,203.1174,3429.0
2019-09-23 09:40:00,213.62,213.62,212.86,212.93,5425.0,202.9843,202.9843,202.2622,202.3287,5425.0
2019-09-23 09:45:00,213.25,213.25,212.78,213.02,7178.0,202.6327,202.6327,202.1861,202.4142,7178.0
2019-09-23 09:50:00,213.05,213.92,213.05,213.91,3315.0,202.4427,203.2694,202.4427,203.2599,3315.0
2019-09-23 09:55:00,213.83,213.83,213.1,213.18,5600.0,203.1839,203.1839,202.4902,202.5662,5600.0
2019-09-23 10:00:00,213.34,213.59,213.32,213.46,1900.0,202.7183,202.9558,202.6993,202.8323,1900.0
2019-09-23 10:05:00,213.28,213.77,213.28,213.74,1200.0,202.6613,203.1269,202.6613,203.0984,1200.0
2019-09-23 10:10:00,213.66,213.66,213.35,213.45,2606.0,203.0223,203.0223,202.7278,202.8228,2606.0
2019-09-23 10:15:00,213.35,213.79,213.34,213.79,1700.0,202.7278,203.1459,202.7183,203.1459,1700.0
2019-09-23 10:20:00,213.85,213.89,213.64,213.74,1508.0,203.2029,203.2409,203.0033,203.0984,1508.0
2019-09-23 10:25:00,213.62,213.62,213.32,213.41,900.0,202.9843,202.9843,202.6993,202.7848,900.0
2019-09-23 10:30:00,213.25,213.41,213.0,213.0,1530.0,202.6327,202.7848,202.3952,202.3952,1530.0
2019-09-23 10:35:00,213.18,213.46,213.08,213.46,3302.0,202.5662,202.8323,202.4712,202.8323,3302.0
2019-09-23 10:40:00,213.46,213.46,213.1,213.23,3366.0,202.8323,202.8323,202.4902,202.6137,3366.0
2019-09-23 10:45:00,213.29,213.29,212.65,212.98,7592.0,202.6708,202.6708,202.0626,202.3762,7592.0
2019-09-23 10:50:00,212.91,213.3,212.62,212.62,2314.0,202.3097,202.6803,202.0341,202.0341,2314.0
2019-09-23 10:55:00,212.64,212.65,212.25,212.37,2025.0,202.0531,202.0626,201.6825,201.7966,2025.0
2019-09-23 11:00:00,212.42,212.98,212.42,212.91,2620.0,201.8441,202.3762,201.8441,202.3097,2620.0
2019-09-23 11:05:00,212.83,212.83,212.34,212.34,2296.0,202.2337,202.2337,201.7681,201.7681,2296.0
2019-09-23 11:10:00,212.26,212.53,212.25,212.53,6739.0,201.692,201.9486,201.6825,201.9486,6739.0
2019-09-23 11:15:00,212.52,212.57,212.36,212.41,1916.0,201.9391,201.9866,201.7871,201.8346,1916.0
2019-09-23 11:20:00,212.51,212.51,212.04,212.33,5520.0,201.9296,201.9296,201.483,201.7586,5520.0
2019-09-23 11:25:00,212.39,212.59,212.35,212.53,2310.0,201.8156,202.0056,201.7776,201.9486,2310.0
2019-09-23 11:30:00,212.6,212.88,212.58,212.88,2900.0,202.0151,202.2812,201.9961,202.2812,2900.0
2019-09-23 11:35:00,212.75,212.91,212.7,212.71,2707.0,202.1576,202.3097,202.1101,202.1196,2707.0
2019-09-23 11:40:00,212.56,212.94,212.56,212.59,2500.0,201.9771,202.3382,201.9771,202.0056,2500.0
2019-09-23 11:45:00,212.71,212.72,212.53,212.59,3605.0,202.1196,202.1291,201.9486,202.0056,3605.0
2019-09-23 11:50:00,212.62,212.66,212.53,212.59,1000.0,202.0341,202.0721,201.9486,202.0056,1000.0
2019-09-23 11:55:00,212.55,212.73,212.55,212.73,2318.0,201.9676,202.1386,201.9676,202.1386,2318.0
2019-09-23 12:00:00,212.78,212.78,212.53,212.67,2920.0,202.1861,202.1861,201.9486,202.0816,2920.0
2019-09-23 12:05:00,212.74,212.81,212.7,212.8,3598.0,202.1481,202.2147,202.1101,202.2052,3598.0
2019-09-23 12:10:00,212.79,212.81,212.67,212.74,3900.0,202.1956,202.2147,202.0816,202.1481,3900.0
2019-09-23 12:15:00,212.75,212.87,212.67,212.75,2416.0,202.1576,202.2717,202.0816,202.1576,2416.0
2019-09-23 12:20:00,212.68,212.83,212.68,212.83,4201.0,202.0911,202.2337,202.0911,202.2337,4201.0
2019-09-23 12:25:00,212.84,212.9,212.81,212.82,1935.0,202.2432,202.3002,202.2147,202.2242,1935.0
2019-09-23 12:30:00,212.72,212.92,212.71,212.78,1800.0,202.1291,202.3192,202.1196,202.1861,1800.0
2019-09-23 12:35:00,212.78,212.86,212.7,212.85,2001.0,202.1861,202.2622,202.1101,202.2527,2001.0
2019-09-23 12:40:00,212.85,213.03,212.85,213.01,1800.0,202.2527,202.4237,202.2527,202.4047,1800.0
2019-09-23 12:45:00,213.01,213.15,213.01,213.01,3608.0,202.4047,202.5377,202.4047,202.4047,3608.0
2019-09-23 12:50:00,212.98,213.08,212.97,212.98,800.0,202.3762,202.4712,202.3667,202.3762,800.0
2019-09-23 12:55:00,213.04,213.1,212.87,212.87,2655.0,202.4332,202.4902,202.2717,202.2717,2655.0
2019-09-23 13:00:00,212.93,212.93,212.76,212.78,1340.0,202.3287,202.3287,202.1671,202.1861,1340.0
2019-09-23 13:05:00,212.72,212.77,212.61,212.77,1604.0,202.1291,202.1766,202.0246,202.1766,1604.0
2019-09-23 13:10:00,212.73,212.75,212.64,212.65,1510.0,202.1386,202.1576,202.0531,202.0626,1510.0
2019-09-23 13:15:00,212.75,212.9,212.68,212.73,5500.0,202.1576,202.3002,202.0911,202.1386,5500.0
2019-09-23 13:20:00,212.87,212.98,212.76,212.98,1100.0,202.2717,202.3762,202.1671,202.3762,1100.0
2019-09-23 13:25:00,213.0,213.04,212.95,212.98,2096.0,202.3952,202.4332,202.3477,202.3762,2096.0
2019-09-23 13:30:00,212.93,213.24,212.93,213.11,2644.0,202.3287,202.6232,202.3287,202.4997,2644.0
2019-09-23 13:35:00,213.05,213.17,213.04,213.12,700.0,202.4427,202.5567,202.4332,202.5092,700.0
2019-09-23 13:40:00,213.12,213.26,213.08,213.25,3742.0,202.5092,202.6422,202.4712,202.6327,3742.0
2019-09-23 13:45:00,213.25,213.3,213.17,213.17,1600.0,202.6327,202.6803,202.5567,202.5567,1600.0
2019-09-23 13:50:00,213.17,213.17,213.04,213.15,1300.0,202.5567,202.5567,202.4332,202.5377,1300.0
2019-09-23 13:55:00,213.09,213.1,212.88,212.92,1873.0,202.4807,202.4902,202.2812,202.3192,1873.0
2019-09-23 14:00:00,212.99,212.99,212.86,212.87,1458.0,202.3857,202.3857,202.2622,202.2717,1458.0
2019-09-23 14:05:00,212.86,213.07,212.86,212.87,3975.0,202.2622,202.4617,202.2622,202.2717,3975.0
2019-09-23 14:10:00,212.89,212.96,212.84,212.84,900.0,202.2907,202.3572,202.2432,202.2432,900.0
2019-09-23 14:15:00,212.89,213.21,212.89,213.11,5374.0,202.2907,202.5947,202.2907,202.4997,5374.0
2019-09-23 14:20:00,213.13,213.29,213.13,213.26,1300.0,202.5187,202.6708,202.5187,202.6422,1300.0
2019-09-23 14:25:00,213.36,213.36,213.19,213.19,2011.0,202.7373,202.7373,202.5757,202.5757,2011.0
2019-09-23 14:30:00,213.19,213.19,213.08,213.08,1200.0,202.5757,202.5757,202.4712,202.4712,1200.0
2019-09-23 14:35:00,213.16,213.16,213.07,213.07,2080.0,202.5472,202.5472,202.4617,202.4617,2080.0
2019-09-23 14:40:00,213.14,213.33,213.08,213.23,5646.0,202.5282,202.7088,202.4712,202.6137,5646.0
2019-09-23 14:45:00,213.36,213.38,213.28,213.36,1400.0,202.7373,202.7563,202.6613,202.7373,1400.0
2019-09-23 14:50:00,213.34,213.5,213.3,213.46,1700.0,202.7183,202.8703,202.6803,202.8323,1700.0
2019-09-23 14:55:00,213.48,213.59,213.44,213.5,4184.0,202.8513,202.9558,202.8133,202.8703,4184.0
2019-09-23 15:00:00,213.54,213.55,213.4,213.4,1200.0,202.9083,202.9178,202.7753,202.7753,1200.0
2019-09-23 15:05:00,213.39,213.76,213.39,213.63,3361.0,202.7658,203.1174,202.7658,202.9938,3361.0
2019-09-23 15:10:00,213.64,213.64,213.5,213.5,900.0,203.0033,203.0033,202.8703,202.8703,900.0
2019-09-23 15:15:00,213.56,213.74,213.56,213.74,4100.0,202.9273,203.0984,202.9273,203.0984,4100.0
2019-09-23 15:20:00,213.74,213.82,213.7,213.78,2000.0,203.0984,203.1744,203.0603,203.1364,2000.0
2019-09-23 15:25:00,213.78,213.78,213.56,213.65,1400.0,203.1364,203.1364,202.9273,203.0128,1400.0
2019-09-23 15:30:00,213.64,213.64,213.35,213.39,3803.0,203.0033,203.0033,202.7278,202.7658,3803.0
2019-09-23 15:35:00,213.43,213.55,213.34,213.55,4439.0,202.8038,202.9178,202.7183,202.9178,4439.0
2019-09-23 15:40:00,213.52,213.57,213.36,213.36,9926.0,202.8893,202.9368,202.7373,202.7373,9926.0
2019-09-23 15:45:00,213.42,213.56,213.35,213.54,5459.0,202.7943,202.9273,202.7278,202.9083,5459.0
2019-09-23 15:50:00,213.56,213.61,213.23,213.58,17781.0,202.9273,202.9748,202.6137,202.9463,17781.0
2019-09-23 15:55:00,213.5,214.98,213.39,214.86,230488.0,202.8703,204.2766,202.7658,204.1626,230488.0
2019-09-24 09:30:00,216.17,216.17,215.0,215.5,13726.0,205.4074,205.4074,204.2956,204.7707,13726.0
2019-09-24 09:35:00,215.74,217.0,215.28,216.83,16016.0,204.9988,206.196,204.5617,206.0345,16016.0
2019-09-24 09:40:00,216.63,216.84,216.17,216.35,7663.0,205.8445,206.044,205.4074,205.5784,7663.0
2019-09-24 09:45:00,216.17,216.48,215.92,216.16,16601.0,205.4074,205.7019,205.1698,205.3979,16601.0
2019-09-24 09:50:00,216.13,216.38,215.49,216.1,16060.0,205.3694,205.6069,204.7612,205.3409,16060.0
2019-09-24 09:55:00,216.06,216.54,215.77,216.11,24636.0,205.3028,205.7589,205.0273,205.3504,24636.0
2019-09-24 10:00:00,216.15,216.28,215.71,216.23,36146.0,205.3884,205.5119,204.9703,205.4644,36146.0
2019-09-24 10:05:00,216.24,216.24,215.01,215.31,18038.0,205.4739,205.4739,204.3051,204.5902,18038.0
2019-09-24 10:10:00,215.52,215.63,215.22,215.61,10996.0,204.7897,204.8943,204.5047,204.8752,10996.0
2019-09-24 10:15:00,215.59,215.77,215.32,215.73,6751.0,204.8562,205.0273,204.5997,204.9893,6751.0
2019-09-24 10:20:00,215.79,216.05,214.9,215.12,11393.0,205.0463,205.2933,204.2006,204.4096,11393.0
2019-09-24 10:25:00,215.2,215.45,215.03,215.03,2810.0,204.4857,204.7232,204.3241,204.3241,2810.0
2019-09-24 10:30:00,215.18,215.41,215.09,215.41,4249.0,204.4667,204.6852,204.3811,204.6852,4249.0
2019-09-24 10:35:00,215.43,215.52,215.21,215.37,4048.0,204.7042,204.7897,204.4952,204.6472,4048.0
2019-09-24 10:40:00,215.24,215.56,215.24,215.54,4815.0,204.5237,204.8277,204.5237,204.8087,4815.0
2019-09-24 10:45:00,215.41,215.46,215.03,215.08,4620.0,204.6852,204.7327,204.3241,204.3716,4620.0
2019-09-24 10:50:00,215.15,215.5,215.15,215.33,3834.0,204.4381,204.7707,204.4381,204.6092,3834.0
2019-09-24 10:55:00,215.28,215.33,215.19,215.27,3843.0,204.5617,204.6092,204.4762,204.5522,3843.0
2019-09-24 11:00:00,215.21,215.31,214.82,214.82,3655.0,204.4952,204.5902,204.1246,204.1246,3655.0
2019-09-24 11:05:00,214.8,214.94,214.53,214.93,16536.0,204.1056,204.2386,203.849,204.2291,16536.0
2019-09-24 11:10:00,214.92,214.99,214.87,214.99,6491.0,204.2196,204.2861,204.1721,204.2861,6491.0
2019-09-24 11:15:00,214.94,214.94,214.58,214.69,2703.0,204.2386,204.2386,203.8965,204.0011,2703.0
2019-09-24 11:20:00,214.69,214.76,214.63,214.74,3278.0,204.0011,204.0676,203.944,204.0486,3278.0
2019-09-24 11:25:00,214.73,214.9,214.61,214.7,6456.0,204.0391,204.2006,203.925,204.0106,6456.0
2019-09-24 11:30:00,214.76,214.83,214.53,214.59,5661.0,204.0676,204.1341,203.849,203.906,5661.0
2019-09-24 11:35:00,214.54,214.54,214.13,214.14,2550.0,203.8585,203.8585,203.4689,203.4784,2550.0
2019-09-24 11:40:00,214.15,214.15,213.56,213.71,7740.0,203.4879,203.4879,202.9273,203.0698,7740.0
2019-09-24 11:45:00,213.66,214.0,213.62,213.62,3600.0,203.0223,203.3454,202.9843,202.9843,3600.0
2019-09-24 11:50:00,213.8,213.8,213.56,213.68,2741.0,203.1554,203.1554,202.9273,203.0413,2741.0
2019-09-24 11:55:00,213.72,213.93,213.7,213.84,3200.0,203.0793,203.2789,203.0603,203.1934,3200.0
2019-09-24 12:00:00,213.74,214.14,213.7,214.03,6009.0,203.0984,203.4784,203.0603,203.3739,6009.0
2019-09-24 12:05:00,214.11,214.16,214.01,214.13,3627.0,203.4499,203.4974,203.3549,203.4689,3627.0
2019-09-24 12:10:00,214.12,214.12,213.95,213.97,4699.0,203.4594,203.4594,203.2979,203.3169,4699.0
2019-09-24 12:15:00,213.9,213.9,213.56,213.56,3002.0,203.2504,203.2504,202.9273,202.9273,3002.0
2019-09-24 12:20:00,213.57,213.61,212.75,212.8,3804.0,202.9368,202.9748,202.1576,202.2052,3804.0
2019-09-24 12:25:00,212.76,212.77,212.3,212.42,3501.0,202.1671,202.1766,201.73,201.8441,3501.0
2019-09-24 12:30:00,212.56,212.61,212.27,212.61,4894.0,201.9771,202.0246,201.7015,202.0246,4894.0
2019-09-24 12:35:00,212.58,212.65,212.17,212.25,3595.0,201.9961,202.0626,201.6065,201.6825,3595.0
2019-09-24 12:40:00,212.18,212.3,211.83,211.9,3000.0,201.616,201.73,201.2834,201.35,3000.0
2019-09-24 12:45:00,211.94,212.26,211.78,212.26,32400.0,201.388,201.692,201.2359,201.692,32400.0
2019-09-24 12:50:00,212.22,212.22,211.71,211.71,4000.0,201.654,201.654,201.1694,201.1694,4000.0
2019-09-24 12:55:00,211.72,211.91,211.65,211.91,2102.0,201.1789,201.3595,201.1124,201.3595,2102.0
2019-09-24 13:00:00,211.88,212.12,211.88,212.12,2892.0,201.331,201.559,201.331,201.559,2892.0
2019-09-24 13:05:00,212.1,212.69,211.98,212.4,3475.0,201.54,202.1006,201.426,201.8251,3475.0
2019-09-24 13:10:00,212.47,212.51,212.08,212.2,4325.0,201.8916,201.9296,201.521,201.635,4325.0
2019-09-24 13:15:00,212.26,212.27,212.04,212.12,1920.0,201.692,201.7015,201.483,201.559,1920.0
2019-09-24 13:20:00,212.05,212.05,211.78,211.84,1200.0,201.4925,201.4925,201.2359,201.2929,1200.0
2019-09-24 13:25:00,211.79,212.17,211.79,211.92,3600.0,201.2454,201.6065,201.2454,201.369,3600.0
2019-09-24 13:30:00,211.95,212.42,211.95,212.28,6625.0,201.3975,201.8441,201.3975,201.711,6625.0
2019-09-24 13:35:00,212.37,212.54,212.16,212.16,2155.0,201.7966,201.9581,201.597,201.597,2155.0
2019-09-24 13:40:00,212.27,212.47,212.23,212.47,3500.0,201.7015,201.8916,201.6635,201.8916,3500.0
2019-09-24 13:45:00,212.41,212.48,212.35,212.36,1000.0,201.8346,201.9011,201.7776,201.7871,1000.0
2019-09-24 13:50:00,212.43,212.57,212.23,212.23,3425.0,201.8536,201.9866,201.6635,201.6635,3425.0
2019-09-24 13:55:00,212.23,212.36,212.14,212.17,6024.0,201.6635,201.7871,201.578,201.6065,6024.0
2019-09-24 14:00:00,212.16,212.19,211.74,211.78,5336.0,201.597,201.6255,201.1979,201.2359,5336.0
2019-09-24 14:05:00,211.72,211.79,211.38,211.38,2000.0,201.1789,201.2454,200.8558,200.8558,2000.0
2019-09-24 14:10:00,211.31,213.03,211.27,212.7,12252.0,200.7893,202.4237,200.7513,202.1101,12252.0
2019-09-24 14:15:00,212.9,212.9,212.39,212.47,15890.0,202.3002,202.3002,201.8156,201.8916,15890.0
2019-09-24 14:20:00,212.51,212.55,212.3,212.35,3401.0,201.9296,201.9676,201.73,201.7776,3401.0
2019-09-24 14:25:00,212.31,212.36,212.03,212.03,3455.0,201.7395,201.7871,201.4735,201.4735,3455.0
2019-09-24 14:30:00,212.13,212.28,211.92,211.98,9454.0,201.5685,201.711,201.369,201.426,9454.0
2019-09-24 14:35:00,212.01,212.12,211.18,211.43,7460.0,201.4545,201.559,200.6658,200.9034,7460.0
2019-09-24 14:40:00,211.36,211.36,211.05,211.32,1600.0,200.8368,200.8368,200.5423,200.7988,1600.0
2019-09-24 14:45:00,211.17,211.61,211.16,211.55,1938.0,200.6563,201.0744,200.6468,201.0174,1938.0
2019-09-24 14:50:00,211.58,211.72,211.42,211.59,7258.0,201.0459,201.1789,200.8939,201.0554,7258.0
2019-09-24 14:55:00,211.5,211.67,211.45,211.45,2468.0,200.9699,201.1314,200.9224,200.9224,2468.0
2019-09-24 15:00:00,211.44,211.51,211.21,211.45,3432.0,200.9129,200.9794,200.6943,200.9224,3432.0
2019-09-24 15:05:00,211.6,211.75,211.48,211.53,5819.0,201.0649,201.2074,200.9509,200.9984,5819.0
2019-09-24 15:10:00,211.43,211.73,211.28,211.69,5697.0,200.9034,201.1884,200.7608,201.1504,5697.0
2019-09-24 15:15:00,211.7,211.74,211.54,211.54,4800.0,201.1599,201.1979,201.0079,201.0079,4800.0
2019-09-24 15:20:00,211.54,211.6,210.91,210.97,6050.0,201.0079,201.0649,200.4092,200.4663,6050.0
2019-09-24 15:25:00,210.98,211.33,210.97,211.24,4641.0,200.4758,200.8083,200.4663,200.7228,4641.0
2019-09-24 15:30:00,211.11,211.17,210.87,210.92,4300.0,200.5993,200.6563,200.3712,200.4188,4300.0
2019-09-24 15:35:00,210.9,210.9,210.49,210.63,12922.0,200.3997,200.3997,200.0102,200.1432,12922.0
2019-09-24 15:40:00,210.52,210.74,210.48,210.74,6869.0,200.0387,200.2477,200.0007,200.2477,6869.0
2019-09-24 15:45:00,210.7,211.07,210.65,211.03,14935.0,200.2097,200.5613,200.1622,200.5233,14935.0
2019-09-24 15:50:00,211.03,211.17,210.72,211.14,27321.0,200.5233,200.6563,200.2287,200.6278,27321.0
2019-09-24 15:55:00,211.1,211.1,210.56,210.6,122942.0,200.5898,200.5898,200.0767,200.1147,122942.0
2019-09-25 09:30:00,210.87,211.76,210.81,211.11,18730.0,200.3712,201.2169,200.3142,200.5993,18730.0
2019-09-25 09:35:00,210.97,211.52,210.96,210.98,6355.0,200.4663,200.9889,200.4568,200.4758,6355.0
2019-09-25 09:40:00,211.05,211.92,211.0,211.82,4619.0,200.5423,201.369,200.4948,201.2739,4619.0
2019-09-25 09:45:00,211.64,211.64,210.8,210.98,5793.0,201.1029,201.1029,200.3047,200.4758,5793.0
2019-09-25 09:50:00,210.96,211.22,210.33,211.12,2969.0,200.4568,200.7038,199.8581,200.6088,2969.0
2019-09-25 09:55:00,211.24,211.47,211.07,211.25,5000.0,200.7228,200.9414,200.5613,200.7323,5000.0
2019-09-25 10:00:00,211.28,211.28,210.36,210.66,9132.0,200.7608,200.7608,199.8866,200.1717,9132.0
2019-09-25 10:05:00,210.93,211.48,210.89,211.17,3303.0,200.4283,200.9509,200.3902,200.6563,3303.0
2019-09-25 10:10:00,211.08,211.33,210.88,210.9,2920.0,200.5708,200.8083,200.3807,200.3997,2920.0
2019-09-25 10:15:00,210.81,211.26,210.74,210.92,3313.0,200.3142,200.7418,200.2477,200.4188,3313.0
2019-09-25 10:20:00,210.96,211.25,210.8,210.8,3910.0,200.4568,200.7323,200.3047,200.3047,3910.0
2019-09-25 10:25:00,210.96,211.51,210.96,211.51,1241.0,200.4568,200.9794,200.4568,200.9794,1241.0
2019-09-25 10:30:00,211.64,211.8,211.47,211.47,2315.0,201.1029,201.2549,200.9414,200.9414,2315.0
2019-09-25 10:35:00,211.57,211.97,211.57,211.89,3003.0,201.0364,201.4165,201.0364,201.3405,3003.0
2019-09-25 10:40:00,211.88,212.1,211.68,212.1,5672.0,201.331,201.54,201.1409,201.54,5672.0
2019-09-25 10:45:00,211.94,211.94,211.45,211.45,2797.0,201.388,201.388,200.9224,200.9224,2797.0
2019-09-25 10:50:00,211.44,212.21,211.2,212.12,6444.0,200.9129,201.6445,200.6848,201.559,6444.0
2019-09-25 10:55:00,212.04,212.4,211.98,212.0,5284.0,201.483,201.8251,201.426,201.445,5284.0
2019-09-25 11:00:00,212.09,212.95,212.09,212.94,4834.0,201.5305,202.3477,201.5305,202.3382,4834.0
2019-09-25 11:05:00,212.93,212.93,212.48,212.79,3342.0,202.3287,202.3287,201.9011,202.1956,3342.0
2019-09-25 11:10:00,212.67,212.73,212.48,212.58,2400.0,202.0816,202.1386,201.9011,201.9961,2400.0
2019-09-25 11:15:00,212.73,212.87,212.63,212.69,3338.0,202.1386,202.2717,202.0436,202.1006,3338.0
2019-09-25 11:20:00,212.72,212.84,212.48,212.51,7085.0,202.1291,202.2432,201.9011,201.9296,7085.0
2019-09-25 11:25:00,212.53,212.55,212.43,212.55,2504.0,201.9486,201.9676,201.8536,201.9676,2504.0
2019-09-25 11:30:00,212.65,212.65,212.38,212.48,1994.0,202.0626,202.0626,201.8061,201.9011,1994.0
2019-09-25 11:35:00,212.53,212.71,212.43,212.71,4631.0,201.9486,202.1196,201.8536,202.1196,4631.0
2019-09-25 11:40:00,212.76,212.78,212.6,212.64,3672.0,202.1671,202.1861,202.0151,202.0531,3672.0
2019-09-25 11:45:00,212.6,212.64,212.56,212.64,801.0,202.0151,202.0531,201.9771,202.0531,801.0
2019-09-25 11:50:00,212.65,212.75,212.46,212.66,2815.0,202.0626,202.1576,201.8821,202.0721,2815.0
2019-09-25 11:55:00,212.74,212.83,212.53,212.64,3612.0,202.1481,202.2337,201.9486,202.0531,3612.0
2019-09-25 12:00:00,212.67,212.96,212.57,212.94,7099.0,202.0816,202.3572,201.9866,202.3382,7099.0
2019-09-25 12:05:00,212.88,213.06,212.88,212.93,3000.0,202.2812,202.4522,202.2812,202.3287,3000.0
2019-09-25 12:10:00,212.86,212.9,212.6,212.61,1400.0,202.2622,202.3002,202.0151,202.0246,1400.0
2019-09-25 12:15:00,212.58,212.62,212.36,212.46,1700.0,201.9961,202.0341,201.7871,201.8821,1700.0
2019-09-25 12:20:00,212.47,212.48,212.23,212.29,2272.0,201.8916,201.9011,201.6635,201.7205,2272.0
2019-09-25 12:25:00,212.33,212.64,212.33,212.6,3416.0,201.7586,202.0531,201.7586,202.0151,3416.0
2019-09-25 12:30:00,212.65,212.7,212.58,212.58,1701.0,202.0626,202.1101,201.9961,201.9961,1701.0
2019-09-25 12:35:00,212.62,212.75,212.57,212.6,3300.0,202.0341,202.1576,201.9866,202.0151,3300.0
2019-09-25 12:40:00,212.62,212.72,212.49,212.62,3200.0,202.0341,202.1291,201.9106,202.0341,3200.0
2019-09-25 12:45:00,212.58,212.62,212.45,212.5,3700.0,201.9961,202.0341,201.8726,201.9201,3700.0
2019-09-25 12:50:00,212.53,212.59,212.48,212.49,2786.0,201.9486,202.0056,201.9011,201.9106,2786.0
2019-09-25 12:55:00,212.5,212.62,212.27,212.38,8609.0,201.9201,202.0341,201.7015,201.8061,8609.0
2019-09-25 13:00:00,212.4,212.55,212.32,212.55,1000.0,201.8251,201.9676,201.749,201.9676,1000.0
2019-09-25 13:05:00,212.64,212.64,212.51,212.56,6732.0,202.0531,202.0531,201.9296,201.9771,6732.0
2019-09-25 13:10:00,212.48,212.61,212.48,212.55,3201.0,201.9011,202.0246,201.9011,201.9676,3201.0
2019-09-25 13:15:00,212.5,212.5,212.34,212.39,1300.0,201.9201,201.9201,201.7681,201.8156,1300.0
2019-09-25 13:20:00,212.43,212.44,212.3,212.43,2200.0,201.8536,201.8631,201.73,201.8536,2200.0
2019-09-25 13:25:00,212.42,212.51,212.36,212.45,1501.0,201.8441,201.9296,201.7871,201.8726,1501.0
2019-09-25 13:30:00,212.43,212.59,212.37,212.4,8313.0,201.8536,202.0056,201.7966,201.8251,8313.0
2019-09-25 13:35:00,212.45,212.56,212.45,212.51,3476.0,201.8726,201.9771,201.8726,201.9296,3476.0
2019-09-25 13:40:00,212.46,212.62,212.46,212.57,2200.0,201.8821,202.0341,201.8821,201.9866,2200.0
2019-09-25 13:45:00,212.55,212.63,212.43,212.49,4161.0,201.9676,202.0436,201.8536,201.9106,4161.0
2019-09-25 13:50:00,212.49,212.61,212.45,212.61,2410.0,201.9106,202.0246,201.8726,202.0246,2410.0
2019-09-25 13:55:00,212.63,212.64,212.55,212.58,2349.0,202.0436,202.0531,201.9676,201.9961,2349.0
2019-09-25 14:00:00,212.59,212.76,212.52,212.62,11849.0,202.0056,202.1671,201.9391,202.0341,11849.0
2019-09-25 14:05:00,212.61,212.7,212.46,212.55,27684.0,202.0246,202.1101,201.8821,201.9676,27684.0
2019-09-25 14:10:00,212.52,212.65,212.51,212.61,5653.0,201.9391,202.0626,201.9296,202.0246,5653.0
2019-09-25 14:15:00,212.59,212.66,212.53,212.62,8844.0,202.0056,202.0721,201.9486,202.0341,8844.0
2019-09-25 14:20:00,212.6,213.2,212.54,212.97,21836.0,202.0151,202.5852,201.9581,202.3667,21836.0
2019-09-25 14:25:00,212.92,213.25,212.82,213.12,5677.0,202.3192,202.6327,202.2242,202.5092,5677.0
2019-09-25 14:30:00,213.05,213.29,212.95,213.0,2708.0,202.4427,202.6708,202.3477,202.3952,2708.0
2019-09-25 14:35:00,213.03,213.29,213.03,213.29,2551.0,202.4237,202.6708,202.4237,202.6708,2551.0
2019-09-25 14:40:00,213.3,213.55,213.28,213.51,2726.0,202.6803,202.9178,202.6613,202.8798,2726.0
2019-09-25 14:45:00,213.56,213.66,213.49,213.55,1830.0,202.9273,203.0223,202.8608,202.9178,1830.0
2019-09-25 14:50:00,213.59,213.67,213.51,213.66,1816.0,202.9558,203.0318,202.8798,203.0223,1816.0
2019-09-25 14:55:00,213.64,213.73,213.58,213.62,4700.0,203.0033,203.0888,202.9463,202.9843,4700.0
2019-09-25 15:00:00,213.64,213.67,213.48,213.55,3419.0,203.0033,203.0318,202.8513,202.9178,3419.0
2019-09-25 15:05:00,213.59,213.67,213.55,213.63,2600.0,202.9558,203.0318,202.9178,202.9938,2600.0
2019-09-25 15:10:00,213.7,213.86,213.66,213.86,3875.0,203.0603,203.2124,203.0223,203.2124,3875.0
2019-09-25 15:15:00,213.89,213.9,213.63,213.68,7963.0,203.2409,203.2504,202.9938,203.0413,7963.0
2019-09-25 15:20:00,213.65,213.9,213.65,213.77,4594.0,203.0128,203.2504,203.0128,203.1269,4594.0
2019-09-25 15:25:00,213.85,213.85,213.71,213.78,4145.0,203.2029,203.2029,203.0698,203.1364,4145.0
2019-09-25 15:30:00,213.79,213.82,213.66,213.73,5167.0,203.1459,203.1744,203.0223,203.0888,5167.0
2019-09-25 15:35:00,213.77,213.99,213.73,213.99,4160.0,203.1269,203.3359,203.0888,203.3359,4160.0
2019-09-25 15:40:00,213.97,214.12,213.96,214.12,8325.0,203.3169,203.4594,203.3074,203.4594,8325.0
2019-09-25 15:45:00,214.09,214.11,213.95,214.05,10337.0,203.4309,203.4499,203.2979,203.3929,10337.0
2019-09-25 15:50:00,214.06,214.28,213.87,213.95,15198.0,203.4024,203.6115,203.2219,203.2979,15198.0
2019-09-25 15:55:00,213.89,213.98,213.62,213.72,32696.0,203.2409,203.3264,202.9843,203.0793,32696.0
2019-09-26 09:30:00,213.83,214.2,213.37,213.37,4600.0,203.1839,203.5354,202.7468,202.7468,4600.0
2019-09-26 09:35:00,213.28,213.36,212.89,212.89,1600.0,202.6613,202.7373,202.2907,202.2907,1600.0
2019-09-26 09:40:00,212.66,212.92,212.6,212.92,3700.0,202.0721,202.3192,202.0151,202.3192,3700.0
2019-09-26 09:45:00,212.91,213.42,212.9,213.27,3500.0,202.3097,202.7943,202.3002,202.6518,3500.0
2019-09-26 09:50:00,213.41,213.94,213.28,213.94,2019.0,202.7848,203.2884,202.6613,203.2884,2019.0
2019-09-26 09:55:00,213.85,213.9,213.53,213.69,3215.0,203.2029,203.2504,202.8988,203.0508,3215.0
2019-09-26 10:00:00,213.48,213.48,212.46,212.79,7150.0,202.8513,202.8513,201.8821,202.1956,7150.0
2019-09-26 10:05:00,212.93,213.04,212.37,212.37,3000.0,202.3287,202.4332,201.7966,201.7966,3000.0
2019-09-26 10:10:00,212.44,212.6,212.16,212.23,4802.0,201.8631,202.0151,201.597,201.6635,4802.0
2019-09-26 10:15:00,212.01,212.01,211.74,211.74,1200.0,201.4545,201.4545,201.1979,201.1979,1200.0
2019-09-26 10:20:00,211.78,212.01,211.71,211.8,2475.0,201.2359,201.4545,201.1694,201.2549,2475.0
2019-09-26 10:25:00,211.8,212.14,211.8,212.11,1701.0,201.2549,201.578,201.2549,201.5495,1701.0
2019-09-26 10:30:00,212.23,212.23,211.89,211.99,8930.0,201.6635,201.6635,201.3405,201.4355,8930.0
2019-09-26 10:35:00,211.99,212.08,211.87,212.05,2610.0,201.4355,201.521,201.3215,201.4925,2610.0
2019-09-26 10:40:00,212.09,212.09,211.84,211.97,3900.0,201.5305,201.5305,201.2929,201.4165,3900.0
2019-09-26 10:45:00,212.12,212.54,212.09,212.54,4145.0,201.559,201.9581,201.5305,201.9581,4145.0
2019-09-26 10:50:00,212.64,212.75,212.58,212.6,900.0,202.0531,202.1576,201.9961,202.0151,900.0
2019-09-26 10:55:00,212.78,212.9,212.44,212.66,3747.0,202.1861,202.3002,201.8631,202.0721,3747.0
2019-09-26 11:00:00,212.74,212.74,212.24,212.26,2420.0,202.1481,202.1481,201.673,201.692,2420.0
2019-09-26 11:05:00,212.35,212.58,212.13,212.18,1094.0,201.7776,201.9961,201.5685,201.616,1094.0
2019-09-26 11:10:00,212.26,212.49,212.26,212.49,1411.0,201.692,201.9106,201.692,201.9106,1411.0
2019-09-26 11:15:00,212.39,212.46,211.97,212.05,1973.0,201.8156,201.8821,201.4165,201.4925,1973.0
2019-09-26 11:20:00,212.02,212.02,211.76,211.88,1000.0,201.464,201.464,201.2169,201.331,1000.0
2019-09-26 11:25:00,211.9,212.21,211.87,212.12,3811.0,201.35,201.6445,201.3215,201.559,3811.0
2019-09-26 11:30:00,212.22,212.36,212.09,212.31,1618.0,201.654,201.7871,201.5305,201.7395,1618.0
2019-09-26 11:35:00,212.57,212.59,212.26,212.29,2301.0,201.9866,202.0056,201.692,201.7205,2301.0
2019-09-26 11:40:00,212.12,212.13,211.9,212.13,2102.0,201.559,201.5685,201.35,201.5685,2102.0
2019-09-26 11:45:00,212.06,212.1,211.96,212.1,1400.0,201.502,201.54,201.407,201.54,1400.0
2019-09-26 11:50:00,212.12,212.15,211.98,211.99,1320.0,201.559,201.5875,201.426,201.4355,1320.0
2019-09-26 11:55:00,212.15,212.3,212.15,212.23,900.0,201.5875,201.73,201.5875,201.6635,900.0
2019-09-26 12:00:00,212.27,212.54,212.18,212.46,4447.0,201.7015,201.9581,201.616,201.8821,4447.0
2019-09-26 12:05:00,212.61,212.74,212.59,212.66,2001.0,202.0246,202.1481,202.0056,202.0721,2001.0
2019-09-26 12:10:00,212.67,212.82,212.67,212.71,2900.0,202.0816,202.2242,202.0816,202.1196,2900.0
2019-09-26 12:15:00,212.71,212.9,212.71,212.81,3086.0,202.1196,202.3002,202.1196,202.2147,3086.0
2019-09-26 12:20:00,212.86,212.86,212.59,212.59,2100.0,202.2622,202.2622,202.0056,202.0056,2100.0
2019-09-26 12:25:00,212.7,212.97,212.51,212.97,4465.0,202.1101,202.3667,201.9296,202.3667,4465.0
2019-09-26 12:30:00,212.99,212.99,212.83,212.97,700.0,202.3857,202.3857,202.2337,202.3667,700.0
2019-09-26 12:35:00,212.97,213.12,212.93,213.11,1790.0,202.3667,202.5092,202.3287,202.4997,1790.0
2019-09-26 12:40:00,213.03,213.08,212.97,212.98,1392.0,202.4237,202.4712,202.3667,202.3762,1392.0
2019-09-26 12:45:00,212.92,213.04,212.92,213.01,904.0,202.3192,202.4332,202.3192,202.4047,904.0
2019-09-26 12:50:00,212.97,213.04,212.91,213.02,1186.0,202.3667,202.4332,202.3097,202.4142,1186.0
2019-09-26 12:55:00,213.06,213.18,213.04,213.13,2140.0,202.4522,202.5662,202.4332,202.5187,2140.0
2019-09-26 13:00:00,213.18,213.24,213.13,213.24,600.0,202.5662,202.6232,202.5187,202.6232,600.0
2019-09-26 13:05:00,213.29,213.34,213.14,213.17,3148.0,202.6708,202.7183,202.5282,202.5567,3148.0
2019-09-26 13:10:00,213.18,213.25,213.12,213.21,10153.0,202.5662,202.6327,202.5092,202.5947,10153.0
2019-09-26 13:15:00,213.21,213.21,213.09,213.14,4900.0,202.5947,202.5947,202.4807,202.5282,4900.0
2019-09-26 13:20:00,213.09,213.09,212.93,212.94,1600.0,202.4807,202.4807,202.3287,202.3382,1600.0
2019-09-26 13:25:00,212.92,213.05,212.92,212.94,1900.0,202.3192,202.4427,202.3192,202.3382,1900.0
2019-09-26 13:30:00,213.0,213.12,212.99,213.12,1125.0,202.3952,202.5092,202.3857,202.5092,1125.0
2019-09-26 13:35:00,213.04,213.33,213.01,213.33,1200.0,202.4332,202.7088,202.4047,202.7088,1200.0
2019-09-26 13:40:00,213.38,213.51,213.32,213.51,700.0,202.7563,202.8798,202.6993,202.8798,700.0
2019-09-26 13:45:00,213.52,213.65,213.47,213.54,1820.0,202.8893,203.0128,202.8418,202.9083,1820.0
2019-09-26 13:50:00,213.5,213.58,213.48,213.57,600.0,202.8703,202.9463,202.8513,202.9368,600.0
2019-09-26 13:55:00,213.74,213.8,213.63,213.8,3044.0,203.0984,203.1554,202.9938,203.1554,3044.0
2019-09-26 14:00:00,213.85,214.06,213.85,214.05,1534.0,203.2029,203.4024,203.2029,203.3929,1534.0
2019-09-26 14:05:00,214.09,214.43,214.09,214.43,2100.0,203.4309,203.754,203.4309,203.754,2100.0
2019-09-26 14:10:00,214.42,214.42,214.11,214.11,1445.0,203.7445,203.7445,203.4499,203.4499,1445.0
2019-09-26 14:15:00,214.05,214.16,213.94,214.06,1900.0,203.3929,203.4974,203.2884,203.4024,1900.0
2019-09-26 14:20:00,214.08,214.12,214.08,214.08,1721.0,203.4214,203.4594,203.4214,203.4214,1721.0
2019-09-26 14:25:00,213.97,214.08,213.95,213.95,1451.0,203.3169,203.4214,203.2979,203.2979,1451.0
2019-09-26 14:30:00,214.04,214.12,213.94,213.94,2531.0,203.3834,203.4594,203.2884,203.2884,2531.0
2019-09-26 14:35:00,213.83,213.9,213.75,213.89,1627.0,203.1839,203.2504,203.1079,203.2409,1627.0
2019-09-26 14:40:00,213.84,213.97,213.84,213.85,1565.0,203.1934,203.3169,203.1934,203.2029,1565.0
2019-09-26 14:45:00,213.94,214.0,213.87,213.9,733.0,203.2884,203.3454,203.2219,203.2504,733.0
2019-09-26 14:50:00,213.93,213.95,213.58,213.58,1877.0,203.2789,203.2979,202.9463,202.9463,1877.0
2019-09-26 14:55:00,213.67,213.89,213.66,213.67,1910.0,203.0318,203.2409,203.0223,203.0318,1910.0
2019-09-26 15:00:00,213.5,213.75,213.39,213.74,2500.0,202.8703,203.1079,202.7658,203.0984,2500.0
2019-09-26 15:05:00,213.74,213.74,213.52,213.69,2310.0,203.0984,203.0984,202.8893,203.0508,2310.0
2019-09-26 15:10:00,213.73,213.88,213.68,213.88,2576.0,203.0888,203.2314,203.0413,203.2314,2576.0
2019-09-26 15:15:00,213.74,213.83,213.65,213.77,1754.0,203.0984,203.1839,203.0128,203.1269,1754.0
2019-09-26 15:20:00,213.64,213.77,213.62,213.68,2233.0,203.0033,203.1269,202.9843,203.0413,2233.0
2019-09-26 15:25:00,213.74,214.02,213.67,214.02,4714.0,203.0984,203.3644,203.0318,203.3644,4714.0
2019-09-26 15:30:00,213.99,214.15,213.93,214.12,2200.0,203.3359,203.4879,203.2789,203.4594,2200.0
2019-09-26 15:35:00,214.11,214.12,213.9,213.9,2622.0,203.4499,203.4594,203.2504,203.2504,2622.0
2019-09-26 15:40:00,213.95,213.95,213.54,213.59,5061.0,203.2979,203.2979,202.9083,202.9558,5061.0
2019-09-26 15:45:00,213.61,213.74,213.5,213.66,4841.0,202.9748,203.0984,202.8703,203.0223,4841.0
2019-09-26 15:50:00,213.57,213.73,213.38,213.4,6308.0,202.9368,203.0888,202.7563,202.7753,6308.0
2019-09-26 15:55:00,213.39,213.39,213.13,213.22,34281.0,202.7658,202.7658,202.5187,202.6042,34281.0
2019-09-27 09:30:00,215.44,215.74,214.01,214.01,9546.0,204.7137,204.9988,203.3549,203.3549,9546.0
2019-09-27 09:35:00,213.77,214.63,213.56,214.08,4800.0,203.1269,203.944,202.9273,203.4214,4800.0
2019-09-27 09:40:00,214.06,214.06,213.42,213.72,2100.0,203.4024,203.4024,202.7943,203.0793,2100.0
2019-09-27 09:45:00,213.53,213.54,212.97,212.97,1500.0,202.8988,202.9083,202.3667,202.3667,1500.0
2019-09-27 09:50:00,212.95,213.09,212.66,212.77,2001.0,202.3477,202.4807,202.0721,202.1766,2001.0
2019-09-27 09:55:00,212.96,212.96,212.24,212.58,4480.0,202.3572,202.3572,201.673,201.9961,4480.0
2019-09-27 10:00:00,212.59,212.83,212.34,212.43,10152.0,202.0056,202.2337,201.7681,201.8536,10152.0
2019-09-27 10:05:00,212.52,213.01,212.51,212.91,2220.0,201.9391,202.4047,201.9296,202.3097,2220.0
2019-09-27 10:10:00,212.9,213.07,212.51,212.54,2525.0,202.3002,202.4617,201.9296,201.9581,2525.0
2019-09-27 10:15:00,212.67,212.67,212.24,212.39,3881.0,202.0816,202.0816,201.673,201.8156,3881.0
2019-09-27 10:20:00,212.42,212.87,212.42,212.81,1900.0,201.8441,202.2717,201.8441,202.2147,1900.0
2019-09-27 10:25:00,212.61,213.21,212.61,213.21,4215.0,202.0246,202.5947,202.0246,202.5947,4215.0
2019-09-27 10:30:00,213.2,213.21,212.86,212.98,9886.0,202.5852,202.5947,202.2622,202.3762,9886.0
2019-09-27 10:35:00,212.98,213.25,212.94,213.25,3216.0,202.3762,202.6327,202.3382,202.6327,3216.0
2019-09-27 10:40:00,213.44,213.69,213.35,213.65,1530.0,202.8133,203.0508,202.7278,203.0128,1530.0
2019-09-27 10:45:00,213.76,214.27,213.76,214.23,2010.0,203.1174,203.602,203.1174,203.564,2010.0
2019-09-27 10:50:00,214.11,214.27,214.1,214.1,1259.0,203.4499,203.602,203.4404,203.4404,1259.0
2019-09-27 10:55:00,214.17,214.61,214.17,214.61,1300.0,203.5069,203.925,203.5069,203.925,1300.0
2019-09-27 11:00:00,214.53,214.63,214.41,214.44,3567.0,203.849,203.944,203.735,203.7635,3567.0
2019-09-27 11:05:00,214.43,214.54,214.3,214.31,3569.0,203.754,203.8585,203.6305,203.64,3569.0
2019-09-27 11:10:00,214.22,214.34,214.18,214.3,3103.0,203.5545,203.6685,203.5164,203.6305,3103.0
2019-09-27 11:15:00,214.38,214.38,213.87,213.87,4213.0,203.7065,203.7065,203.2219,203.2219,4213.0
2019-09-27 11:20:00,213.91,213.97,213.79,213.87,2559.0,203.2599,203.3169,203.1459,203.2219,2559.0
2019-09-27 11:25:00,213.88,213.96,213.8,213.8,2111.0,203.2314,203.3074,203.1554,203.1554,2111.0
2019-09-27 11:30:00,213.77,213.77,211.64,211.64,30437.0,203.1269,203.1269,201.1029,201.1029,30437.0
2019-09-27 11:35:00,211.64,211.79,209.02,209.69,63243.0,201.1029,201.2454,198.6133,199.25,63243.0
2019-09-27 11:40:00,209.48,209.94,208.83,208.83,27749.0,199.0504,199.4875,198.4328,198.4328,27749.0
2019-09-27 11:45:00,208.77,208.77,205.62,207.39,55655.0,198.3758,198.3758,195.3826,197.0645,55655.0
2019-09-27 11:50:00,207.76,208.02,207.26,208.02,10616.0,197.4161,197.6631,196.941,197.6631,10616.0
2019-09-27 11:55:00,208.01,209.05,207.92,208.32,11390.0,197.6536,198.6419,197.5681,197.9482,11390.0
2019-09-27 12:00:00,208.25,208.43,207.3,207.65,12377.0,197.8817,198.0527,196.979,197.3116,12377.0
2019-09-27 12:05:00,207.6,207.6,207.07,207.09,25156.0,197.264,197.264,196.7604,196.7794,25156.0
2019-09-27 12:10:00,207.09,207.5,206.89,207.44,14951.0,196.7794,197.169,196.5894,197.112,14951.0
2019-09-27 12:15:00,207.44,207.44,206.7,206.71,10855.0,197.112,197.112,196.4089,196.4184,10855.0
2019-09-27 12:20:00,206.69,206.95,206.66,206.73,6152.0,196.3994,196.6464,196.3708,196.4374,6152.0
2019-09-27 12:25:00,206.84,207.0,206.3,206.99,22156.0,196.5419,196.6939,196.0288,196.6844,22156.0
2019-09-27 12:30:00,206.83,207.0,206.62,206.94,15893.0,196.5324,196.6939,196.3328,196.6369,15893.0
2019-09-27 12:35:00,206.89,207.69,206.85,207.6,7827.0,196.5894,197.3496,196.5514,197.264,7827.0
2019-09-27 12:40:00,207.68,207.7,207.23,207.66,2915.0,197.3401,197.3591,196.9125,197.3211,2915.0
2019-09-27 12:45:00,207.59,207.76,206.8,206.81,9126.0,197.2545,197.4161,196.5039,196.5134,9126.0
2019-09-27 12:50:00,206.78,206.88,206.24,206.25,11977.0,196.4849,196.5799,195.9718,195.9813,11977.0
2019-09-27 12:55:00,206.42,206.45,205.52,205.53,14471.0,196.1428,196.1713,195.2876,195.2971,14471.0
2019-09-27 13:00:00,205.41,205.95,205.22,205.26,20481.0,195.1831,195.6962,195.0025,195.0406,20481.0
2019-09-27 13:05:00,205.35,205.6,204.79,205.18,40845.0,195.1261,195.3636,194.594,194.9645,40845.0
2019-09-27 13:10:00,205.31,206.0,205.0,205.92,17695.0,195.0881,195.7437,194.7935,195.6677,17695.0
2019-09-27 13:15:00,205.84,206.0,205.7,205.84,20291.0,195.5917,195.7437,195.4586,195.5917,20291.0
2019-09-27 13:20:00,206.0,206.0,205.34,205.34,29868.0,195.7437,195.7437,195.1166,195.1166,29868.0
2019-09-27 13:25:00,205.37,205.94,205.37,205.82,9733.0,195.1451,195.6867,195.1451,195.5727,9733.0
2019-09-27 13:30:00,205.92,206.66,205.89,206.21,12664.0,195.6677,196.3708,195.6392,195.9433,12664.0
2019-09-27 13:35:00,206.2,206.35,206.15,206.35,2403.0,195.9338,196.0763,195.8862,196.0763,2403.0
2019-09-27 13:40:00,206.5,206.72,206.34,206.34,6813.0,196.2188,196.4279,196.0668,196.0668,6813.0
2019-09-27 13:45:00,206.23,206.29,205.89,205.97,9155.0,195.9623,196.0193,195.6392,195.7152,9155.0
2019-09-27 13:50:00,205.97,206.05,205.66,205.96,8350.0,195.7152,195.7912,195.4206,195.7057,8350.0
2019-09-27 13:55:00,206.04,206.39,206.03,206.22,27888.0,195.7817,196.1143,195.7722,195.9528,27888.0
2019-09-27 14:00:00,206.21,206.21,205.84,205.91,5336.0,195.9433,195.9433,195.5917,195.6582,5336.0
2019-09-27 14:05:00,205.85,205.86,205.19,205.24,6682.0,195.6012,195.6107,194.974,195.0215,6682.0
2019-09-27 14:10:00,205.14,205.21,204.51,204.95,10017.0,194.9265,194.993,194.3279,194.746,10017.0
2019-09-27 14:15:00,204.77,204.78,204.45,204.72,6646.0,194.5749,194.5844,194.2709,194.5274,6646.0
2019-09-27 14:20:00,204.65,204.9,204.64,204.81,4096.0,194.4609,194.6985,194.4514,194.613,4096.0
2019-09-27 14:25:00,204.87,204.87,204.49,204.61,4988.0,194.67,194.67,194.3089,194.4229,4988.0
2019-09-27 14:30:00,204.49,204.53,204.26,204.4,7099.0,194.3089,194.3469,194.0903,194.2234,7099.0
2019-09-27 14:35:00,204.41,204.82,204.41,204.56,10656.0,194.2329,194.6225,194.2329,194.3754,10656.0
2019-09-27 14:40:00,204.49,204.62,204.29,204.49,4927.0,194.3089,194.4324,194.1188,194.3089,4927.0
2019-09-27 14:45:00,204.47,204.56,203.84,203.96,16732.0,194.2899,194.3754,193.6912,193.8053,16732.0
2019-09-27 14:50:00,203.95,204.07,203.67,203.89,7433.0,193.7958,193.9098,193.5297,193.7388,7433.0
2019-09-27 14:55:00,203.83,204.51,203.72,204.22,14496.0,193.6817,194.3279,193.5772,194.0523,14496.0
2019-09-27 15:00:00,204.22,204.42,203.98,203.98,12306.0,194.0523,194.2424,193.8243,193.8243,12306.0
2019-09-27 15:05:00,204.03,204.08,203.21,203.21,20346.0,193.8718,193.9193,193.0926,193.0926,20346.0
2019-09-27 15:10:00,203.36,204.19,203.32,204.03,7788.0,193.2351,194.0238,193.1971,193.8718,7788.0
2019-09-27 15:15:00,204.17,204.49,204.17,204.38,7907.0,194.0048,194.3089,194.0048,194.2044,7907.0
2019-09-27 15:20:00,204.39,204.61,204.28,204.45,8232.0,194.2139,194.4229,194.1093,194.2709,8232.0
2019-09-27 15:25:00,204.44,204.46,204.19,204.39,15348.0,194.2614,194.2804,194.0238,194.2139,15348.0
2019-09-27 15:30:00,204.42,205.46,204.4,205.34,12703.0,194.2424,195.2306,194.2234,195.1166,12703.0
2019-09-27 15:35:00,205.38,205.77,205.34,205.71,19013.0,195.1546,195.5252,195.1166,195.4681,19013.0
2019-09-27 15:40:00,205.67,206.14,205.67,205.95,29354.0,195.4301,195.8767,195.4301,195.6962,29354.0
2019-09-27 15:45:00,205.96,205.96,205.75,205.76,16342.0,195.7057,195.7057,195.5062,195.5157,16342.0
2019-09-27 15:50:00,205.79,206.36,205.79,205.91,36488.0,195.5442,196.0858,195.5442,195.6582,36488.0
2019-09-27 15:55:00,205.9,206.03,205.53,205.93,78535.0,195.6487,195.7722,195.2971,195.6772,78535.0
2019-09-30 09:30:00,205.0,206.53,204.48,205.65,37477.0,194.7935,196.2473,194.2994,195.4111,37477.0
2019-09-30 09:35:00,205.85,206.07,205.54,205.55,1300.0,195.6012,195.8102,195.3066,195.3161,1300.0
2019-09-30 09:40:00,205.61,206.59,205.6,206.27,6904.0,195.3731,196.3043,195.3636,196.0003,6904.0
2019-09-30 09:45:00,206.29,207.0,206.29,206.96,2419.0,196.0193,196.6939,196.0193,196.6559,2419.0
2019-09-30 09:50:00,207.1,207.89,207.09,207.76,8026.0,196.7889,197.5396,196.7794,197.4161,8026.0
2019-09-30 09:55:00,207.92,207.92,206.78,207.21,15310.0,197.5681,197.5681,196.4849,196.8935,15310.0
2019-09-30 10:00:00,207.31,207.95,207.31,207.54,4614.0,196.9885,197.5966,196.9885,197.207,4614.0
2019-09-30 10:05:00,207.53,207.72,207.27,207.27,1905.0,197.1975,197.3781,196.9505,196.9505,1905.0
2019-09-30 10:10:00,207.29,207.43,206.9,207.11,4130.0,196.9695,197.1025,196.5989,196.7984,4130.0
2019-09-30 10:15:00,207.15,207.17,206.77,206.81,4269.0,196.8365,196.8555,196.4754,196.5134,4269.0
2019-09-30 10:20:00,206.77,207.01,206.57,206.83,10868.0,196.4754,196.7034,196.2853,196.5324,10868.0
2019-09-30 10:25:00,206.89,207.14,206.85,206.88,5637.0,196.5894,196.827,196.5514,196.5799,5637.0
2019-09-30 10:30:00,206.94,207.1,206.84,206.86,5261.0,196.6369,196.7889,196.5419,196.5609,5261.0
2019-09-30 10:35:00,206.82,207.02,206.82,207.01,1500.0,196.5229,196.7129,196.5229,196.7034,1500.0
2019-09-30 10:40:00,207.08,207.19,206.92,206.93,2342.0,196.7699,196.8745,196.6179,196.6274,2342.0
2019-09-30 10:45:00,206.93,206.94,206.63,206.63,4484.0,196.6274,196.6369,196.3423,196.3423,4484.0
2019-09-30 10:50:00,206.56,206.76,206.51,206.55,4780.0,196.2758,196.4659,196.2283,196.2663,4780.0
2019-09-30 10:55:00,206.61,206.61,206.16,206.16,1934.0,196.3233,196.3233,195.8957,195.8957,1934.0
2019-09-30 11:00:00,206.1,206.33,205.88,205.88,4144.0,195.8387,196.0573,195.6297,195.6297,4144.0
2019-09-30 11:05:00,205.91,205.91,205.54,205.87,4924.0,195.6582,195.6582,195.3066,195.6202,4924.0
2019-09-30 11:10:00,205.88,205.94,205.67,205.67,2920.0,195.6297,195.6867,195.4301,195.4301,2920.0
2019-09-30 11:15:00,205.73,205.94,205.61,205.65,4551.0,195.4872,195.6867,195.3731,195.4111,4551.0
2019-09-30 11:20:00,205.7,205.88,205.62,205.8,2019.0,195.4586,195.6297,195.3826,195.5537,2019.0
2019-09-30 11:25:00,205.8,206.02,205.77,205.97,3671.0,195.5537,195.7627,195.5252,195.7152,3671.0
2019-09-30 11:30:00,205.93,205.93,205.72,205.84,1900.0,195.6772,195.6772,195.4776,195.5917,1900.0
2019-09-30 11:35:00,205.83,205.88,205.68,205.68,2828.0,195.5822,195.6297,195.4396,195.4396,2828.0
2019-09-30 11:40:00,205.58,205.99,205.5,205.76,6009.0,195.3446,195.7342,195.2686,195.5157,6009.0
2019-09-30 11:45:00,205.85,205.95,205.85,205.95,640.0,195.6012,195.6962,195.6012,195.6962,640.0
2019-09-30 11:50:00,205.89,205.99,205.82,205.86,1601.0,195.6392,195.7342,195.5727,195.6107,1601.0
2019-09-30 11:55:00,205.68,205.91,205.63,205.91,3521.0,195.4396,195.6582,195.3921,195.6582,3521.0
2019-09-30 12:00:00,205.96,206.09,205.87,205.94,4751.0,195.7057,195.8292,195.6202,195.6867,4751.0
2019-09-30 12:05:00,205.83,206.16,205.83,206.1,3182.0,195.5822,195.8957,195.5822,195.8387,3182.0
2019-09-30 12:10:00,206.08,206.39,206.05,206.25,3684.0,195.8197,196.1143,195.7912,195.9813,3684.0
2019-09-30 12:15:00,206.31,206.33,206.24,206.26,3200.0,196.0383,196.0573,195.9718,195.9908,3200.0
2019-09-30 12:20:00,206.24,206.24,206.11,206.11,2789.0,195.9718,195.9718,195.8482,195.8482,2789.0
2019-09-30 12:25:00,206.1,206.29,206.1,206.21,2900.0,195.8387,196.0193,195.8387,195.9433,2900.0
2019-09-30 12:30:00,206.26,206.32,206.04,206.04,3851.0,195.9908,196.0478,195.7817,195.7817,3851.0
2019-09-30 12:35:00,206.06,206.17,205.99,206.02,3232.0,195.8007,195.9052,195.7342,195.7627,3232.0
2019-09-30 12:40:00,206.1,206.24,206.1,206.23,5978.0,195.8387,195.9718,195.8387,195.9623,5978.0
2019-09-30 12:45:00,206.24,206.47,206.16,206.25,4005.0,195.9718,196.1903,195.8957,195.9813,4005.0
2019-09-30 12:50:00,206.29,206.35,206.27,206.27,1800.0,196.0193,196.0763,196.0003,196.0003,1800.0
2019-09-30 12:55:00,206.24,206.32,206.16,206.23,2610.0,195.9718,196.0478,195.8957,195.9623,2610.0
2019-09-30 13:00:00,206.26,206.62,206.19,206.58,8128.0,195.9908,196.3328,195.9242,196.2948,8128.0
2019-09-30 13:05:00,206.64,206.72,206.47,206.58,4101.0,196.3518,196.4279,196.1903,196.2948,4101.0
2019-09-30 13:10:00,206.67,206.79,206.63,206.79,4469.0,196.3804,196.4944,196.3423,196.4944,4469.0
2019-09-30 13:15:00,206.74,206.79,206.55,206.75,3753.0,196.4469,196.4944,196.2663,196.4564,3753.0
2019-09-30 13:20:00,206.76,206.84,206.74,206.74,1924.0,196.4659,196.5419,196.4469,196.4469,1924.0
2019-09-30 13:25:00,206.74,206.74,206.51,206.51,1501.0,196.4469,196.4469,196.2283,196.2283,1501.0
2019-09-30 13:30:00,206.49,206.58,206.39,206.41,4517.0,196.2093,196.2948,196.1143,196.1333,4517.0
2019-09-30 13:35:00,206.47,206.52,206.21,206.24,4654.0,196.1903,196.2378,195.9433,195.9718,4654.0
2019-09-30 13:40:00,206.3,206.3,206.22,206.23,1989.0,196.0288,196.0288,195.9528,195.9623,1989.0
2019-09-30 13:45:00,206.23,206.27,206.17,206.22,4223.0,195.9623,196.0003,195.9052,195.9528,4223.0
2019-09-30 13:50:00,206.19,206.19,205.84,205.84,4142.0,195.9242,195.9242,195.5917,195.5917,4142.0
2019-09-30 13:55:00,205.73,205.79,205.66,205.66,3300.0,195.4872,195.5442,195.4206,195.4206,3300.0
2019-09-30 14:00:00,205.66,205.75,205.61,205.61,5247.0,195.4206,195.5062,195.3731,195.3731,5247.0
2019-09-30 14:05:00,205.61,205.67,205.54,205.59,4792.0,195.3731,195.4301,195.3066,195.3541,4792.0
2019-09-30 14:10:00,205.53,205.58,205.36,205.47,22613.0,195.2971,195.3446,195.1356,195.2401,22613.0
2019-09-30 14:15:00,205.51,205.71,205.45,205.56,5552.0,195.2781,195.4681,195.2211,195.3256,5552.0
2019-09-30 14:20:00,205.56,205.64,205.28,205.43,4000.0,195.3256,195.4016,195.0596,195.2021,4000.0
2019-09-30 14:25:00,205.34,205.34,205.16,205.16,2205.0,195.1166,195.1166,194.9455,194.9455,2205.0
2019-09-30 14:30:00,205.23,205.23,205.06,205.06,5082.0,195.012,195.012,194.8505,194.8505,5082.0
2019-09-30 14:35:00,205.09,205.18,204.9,204.9,4936.0,194.879,194.9645,194.6985,194.6985,4936.0
2019-09-30 14:40:00,204.95,205.3,204.94,205.3,6517.0,194.746,195.0786,194.7365,195.0786,6517.0
2019-09-30 14:45:00,205.2,205.39,205.16,205.2,2229.0,194.9835,195.1641,194.9455,194.9835,2229.0
2019-09-30 14:50:00,205.19,205.23,205.02,205.03,5500.0,194.974,195.012,194.8125,194.822,5500.0
2019-09-30 14:55:00,204.98,205.08,204.89,204.89,4158.0,194.7745,194.8695,194.689,194.689,4158.0
2019-09-30 15:00:00,204.93,205.19,204.93,205.06,4292.0,194.727,194.974,194.727,194.8505,4292.0
2019-09-30 15:05:00,205.09,205.29,205.07,205.28,7080.0,194.879,195.0691,194.86,195.0596,7080.0
2019-09-30 15:10:00,205.32,205.37,205.21,205.27,2913.0,195.0976,195.1451,194.993,195.0501,2913.0
2019-09-30 15:15:00,205.2,205.31,205.2,205.25,3663.0,194.9835,195.0881,194.9835,195.031,3663.0
2019-09-30 15:20:00,205.25,205.52,205.14,205.51,7225.0,195.031,195.2876,194.9265,195.2781,7225.0
2019-09-30 15:25:00,205.48,205.6,205.35,205.37,5217.0,195.2496,195.3636,195.1261,195.1451,5217.0
2019-09-30 15:30:00,205.36,205.36,205.03,205.03,7480.0,195.1356,195.1356,194.822,194.822,7480.0
2019-09-30 15:35:00,205.05,205.06,204.89,205.0,10298.0,194.841,194.8505,194.689,194.7935,10298.0
2019-09-30 15:40:00,204.99,205.22,204.97,205.17,9835.0,194.784,195.0025,194.765,194.955,9835.0
2019-09-30 15:45:00,205.2,205.25,204.69,204.86,25895.0,194.9835,195.031,194.4989,194.6605,25895.0
2019-09-30 15:50:00,204.71,205.18,204.71,204.86,33952.0,194.5179,194.9645,194.5179,194.6605,33952.0
2019-09-30 15:55:00,204.81,205.03,204.68,204.68,91758.0,194.613,194.822,194.4894,194.4894,91758.0
2019-10-01 09:30:00,205.48,205.77,204.83,204.83,12916.0,195.2496,195.5252,194.632,194.632,12916.0
2019-10-01 09:35:00,205.26,205.54,204.83,204.83,2900.0,195.0406,195.3066,194.632,194.632,2900.0
2019-10-01 09:40:00,204.73,204.73,204.13,204.44,9674.0,194.5369,194.5369,193.9668,194.2614,9674.0
2019-10-01 09:45:00,204.24,204.29,203.77,204.01,4321.0,194.0713,194.1188,193.6247,193.8528,4321.0
2019-10-01 09:50:00,203.89,204.77,203.88,204.57,5199.0,193.7388,194.5749,193.7293,194.3849,5199.0
2019-10-01 09:55:00,204.79,205.31,204.79,205.31,2490.0,194.594,195.0881,194.594,195.0881,2490.0
2019-10-01 10:00:00,205.36,205.36,204.2,204.52,4721.0,195.1356,195.1356,194.0333,194.3374,4721.0
2019-10-01 10:05:00,204.51,204.51,203.97,204.01,5125.0,194.3279,194.3279,193.8148,193.8528,5125.0
2019-10-01 10:10:00,203.9,204.16,203.85,204.05,6034.0,193.7483,193.9953,193.7008,193.8908,6034.0
2019-10-01 10:15:00,204.03,204.52,204.03,204.45,1900.0,193.8718,194.3374,193.8718,194.2709,1900.0
2019-10-01 10:20:00,204.34,204.65,204.14,204.65,2645.0,194.1664,194.4609,193.9763,194.4609,2645.0
2019-10-01 10:25:00,204.7,205.31,204.7,205.31,2750.0,194.5084,195.0881,194.5084,195.0881,2750.0
2019-10-01 10:30:00,205.34,205.62,205.33,205.51,6972.0,195.1166,195.3826,195.1071,195.2781,6972.0
2019-10-01 10:35:00,205.57,205.89,205.47,205.71,4525.0,195.3351,195.6392,195.2401,195.4681,4525.0
2019-10-01 10:40:00,205.66,205.73,205.09,205.17,15559.0,195.4206,195.4872,194.879,194.955,15559.0
2019-10-01 10:45:00,205.23,205.7,204.93,204.93,6280.0,195.012,195.4586,194.727,194.727,6280.0
2019-10-01 10:50:00,204.83,205.2,204.74,205.05,15207.0,194.632,194.9835,194.5464,194.841,15207.0
2019-10-01 10:55:00,204.98,205.13,204.63,204.8,5244.0,194.7745,194.917,194.4419,194.6035,5244.0
2019-10-01 11:00:00,204.68,204.76,203.81,204.0,15521.0,194.4894,194.5654,193.6627,193.8433,15521.0
2019-10-01 11:05:00,203.9,204.16,203.73,204.16,24169.0,193.7483,193.9953,193.5867,193.9953,24169.0
2019-10-01 11:10:00,204.53,204.57,204.17,204.18,2639.0,194.3469,194.3849,194.0048,194.0143,2639.0
2019-10-01 11:15:00,204.15,204.67,204.06,204.65,1200.0,193.9858,194.4799,193.9003,194.4609,1200.0
2019-10-01 11:20:00,204.65,205.03,204.64,205.01,1566.0,194.4609,194.822,194.4514,194.803,1566.0
2019-10-01 11:25:00,204.89,205.14,204.88,205.03,2929.0,194.689,194.9265,194.6795,194.822,2929.0
2019-10-01 11:30:00,205.04,205.11,204.89,204.89,3700.0,194.8315,194.898,194.689,194.689,3700.0
2019-10-01 11:35:00,204.85,205.03,204.67,204.67,2060.0,194.651,194.822,194.4799,194.4799,2060.0
2019-10-01 11:40:00,204.69,204.69,204.18,204.32,2205.0,194.4989,194.4989,194.0143,194.1474,2205.0
2019-10-01 11:45:00,204.3,204.3,203.68,203.68,5081.0,194.1283,194.1283,193.5392,193.5392,5081.0
2019-10-01 11:50:00,203.74,203.88,203.49,203.62,4450.0,193.5962,193.7293,193.3587,193.4822,4450.0
2019-10-01 11:55:00,203.53,203.73,203.37,203.53,4938.0,193.3967,193.5867,193.2447,193.3967,4938.0
2019-10-01 12:00:00,203.51,203.59,203.24,203.26,6691.0,193.3777,193.4537,193.1211,193.1401,6691.0
2019-10-01 12:05:00,203.24,203.48,203.19,203.47,900.0,193.1211,193.3492,193.0736,193.3397,900.0
2019-10-01 12:10:00,203.41,203.48,202.88,202.88,3920.0,193.2827,193.3492,192.779,192.779,3920.0
2019-10-01 12:15:00,202.87,203.29,202.87,203.07,2830.0,192.7695,193.1686,192.7695,192.9596,2830.0
2019-10-01 12:20:00,203.08,203.65,203.08,203.42,5291.0,192.9691,193.5107,192.9691,193.2922,5291.0
2019-10-01 12:25:00,203.34,203.74,203.34,203.54,1127.0,193.2161,193.5962,193.2161,193.4062,1127.0
2019-10-01 12:30:00,203.59,203.63,203.44,203.44,1461.0,193.4537,193.4917,193.3112,193.3112,1461.0
2019-10-01 12:35:00,203.42,203.67,203.33,203.51,3374.0,193.2922,193.5297,193.2066,193.3777,3374.0
2019-10-01 12:40:00,203.38,203.7,203.37,203.7,2794.0,193.2542,193.5582,193.2447,193.5582,2794.0
2019-10-01 12:45:00,203.7,203.81,203.61,203.78,1462.0,193.5582,193.6627,193.4727,193.6342,1462.0
2019-10-01 12:50:00,203.81,203.81,203.61,203.64,2063.0,193.6627,193.6627,193.4727,193.5012,2063.0
2019-10-01 12:55:00,203.72,203.78,203.61,203.61,1101.0,193.5772,193.6342,193.4727,193.4727,1101.0
2019-10-01 13:00:00,203.65,203.67,203.47,203.47,2502.0,193.5107,193.5297,193.3397,193.3397,2502.0
2019-10-01 13:05:00,203.48,203.51,203.09,203.17,10672.0,193.3492,193.3777,192.9786,193.0546,10672.0
2019-10-01 13:10:00,202.98,203.06,202.94,203.06,2400.0,192.8741,192.9501,192.8361,192.9501,2400.0
2019-10-01 13:15:00,202.99,203.03,202.89,202.94,2200.0,192.8836,192.9216,192.7885,192.8361,2200.0
2019-10-01 13:20:00,203.01,203.05,203.0,203.03,1307.0,192.9026,192.9406,192.8931,192.9216,1307.0
2019-10-01 13:25:00,203.19,203.19,202.96,202.97,2400.0,193.0736,193.0736,192.8551,192.8646,2400.0
2019-10-01 13:30:00,202.95,203.06,202.65,202.7,3432.0,192.8456,192.9501,192.5605,192.608,3432.0
2019-10-01 13:35:00,202.8,202.81,202.63,202.81,2001.0,192.703,192.7125,192.5415,192.7125,2001.0
2019-10-01 13:40:00,202.89,203.02,202.84,202.99,2291.0,192.7885,192.9121,192.741,192.8836,2291.0
2019-10-01 13:45:00,203.0,203.19,203.0,203.06,3042.0,192.8931,193.0736,192.8931,192.9501,3042.0
2019-10-01 13:50:00,203.07,203.07,202.79,202.84,4704.0,192.9596,192.9596,192.6935,192.741,4704.0
2019-10-01 13:55:00,202.9,202.94,202.76,202.89,4235.0,192.7981,192.8361,192.665,192.7885,4235.0
2019-10-01 14:00:00,202.88,203.03,202.76,202.88,3399.0,192.779,192.9216,192.665,192.779,3399.0
2019-10-01 14:05:00,202.84,202.84,202.6,202.6,1100.0,192.741,192.741,192.513,192.513,1100.0
2019-10-01 14:10:00,202.6,202.95,202.6,202.83,1600.0,192.513,192.8456,192.513,192.7315,1600.0
2019-10-01 14:15:00,202.85,202.96,202.81,202.86,2249.0,192.7505,192.8551,192.7125,192.76,2249.0
2019-10-01 14:20:00,202.85,202.88,202.76,202.84,2601.0,192.7505,192.779,192.665,192.741,2601.0
2019-10-01 14:25:00,202.8,202.88,202.47,202.65,10360.0,192.703,192.779,192.3895,192.5605,10360.0
2019-10-01 14:30:00,202.62,202.96,202.56,202.89,10095.0,192.532,192.8551,192.475,192.7885,10095.0
2019-10-01 14:35:00,202.77,202.77,202.47,202.56,1401.0,192.6745,192.6745,192.3895,192.475,1401.0
2019-10-01 14:40:00,202.56,202.66,202.56,202.64,2639.0,192.475,192.57,192.475,192.551,2639.0
2019-10-01 14:45:00,202.71,202.89,202.71,202.79,3119.0,192.6175,192.7885,192.6175,192.6935,3119.0
2019-10-01 14:50:00,202.74,202.89,202.71,202.82,2716.0,192.646,192.7885,192.6175,192.722,2716.0
2019-10-01 14:55:00,202.82,202.88,202.73,202.82,5281.0,192.722,192.779,192.6365,192.722,5281.0
2019-10-01 15:00:00,202.85,203.02,202.85,203.0,2700.0,192.7505,192.9121,192.7505,192.8931,2700.0
2019-10-01 15:05:00,202.97,203.26,202.88,203.07,3625.0,192.8646,193.1401,192.779,192.9596,3625.0
2019-10-01 15:10:00,203.08,203.08,202.78,202.78,3075.0,192.9691,192.9691,192.684,192.684,3075.0
2019-10-01 15:15:00,202.77,202.77,202.54,202.64,5742.0,192.6745,192.6745,192.456,192.551,5742.0
2019-10-01 15:20:00,202.64,202.78,202.54,202.68,3380.0,192.551,192.684,192.456,192.589,3380.0
2019-10-01 15:25:00,202.75,202.94,202.75,202.94,6276.0,192.6555,192.8361,192.6555,192.8361,6276.0
2019-10-01 15:30:00,202.98,203.04,202.8,203.0,4750.0,192.8741,192.9311,192.703,192.8931,4750.0
2019-10-01 15:35:00,202.98,202.98,202.2,202.27,16206.0,192.8741,192.8741,192.1329,192.1994,16206.0
2019-10-01 15:40:00,202.19,202.22,201.95,202.13,10992.0,192.1234,192.1519,191.8953,192.0664,10992.0
2019-10-01 15:45:00,202.19,202.19,201.64,201.64,19212.0,192.1234,192.1234,191.6008,191.6008,19212.0
2019-10-01 15:50:00,201.71,202.01,201.64,201.72,28033.0,191.6673,191.9524,191.6008,191.6768,28033.0
2019-10-01 15:55:00,201.62,201.82,201.38,201.53,70457.0,191.5818,191.7718,191.3537,191.4963,70457.0
2019-10-02 09:30:00,199.85,200.0,199.34,199.62,11458.0,189.8999,190.0424,189.4153,189.6814,11458.0
2019-10-02 09:35:00,199.46,200.26,199.12,200.15,7722.0,189.5293,190.2895,189.2062,190.185,7722.0
2019-10-02 09:40:00,200.16,200.43,199.86,199.98,6065.0,190.1945,190.451,189.9094,190.0234,6065.0
2019-10-02 09:45:00,199.8,200.22,199.63,199.95,2300.0,189.8524,190.2515,189.6909,189.9949,2300.0
2019-10-02 09:50:00,199.93,200.31,199.73,200.02,12324.0,189.9759,190.337,189.7859,190.0614,12324.0
2019-10-02 09:55:00,200.05,200.4,199.9,200.35,10571.0,190.0899,190.4225,189.9474,190.375,10571.0
2019-10-02 10:00:00,200.34,200.4,199.64,200.16,13429.0,190.3655,190.4225,189.7004,190.1945,13429.0
2019-10-02 10:05:00,200.23,200.84,200.23,200.55,9180.0,190.261,190.8406,190.261,190.5651,9180.0
2019-10-02 10:10:00,200.55,200.59,200.08,200.28,14389.0,190.5651,190.6031,190.1185,190.3085,14389.0
2019-10-02 10:15:00,200.4,200.68,200.39,200.52,3198.0,190.4225,190.6886,190.413,190.5365,3198.0
2019-10-02 10:20:00,200.42,200.71,200.27,200.44,21076.0,190.4415,190.7171,190.299,190.4605,21076.0
2019-10-02 10:25:00,200.46,200.46,199.71,199.85,14337.0,190.4795,190.4795,189.7669,189.8999,14337.0
2019-10-02 10:30:00,199.75,199.75,198.97,199.21,5019.0,189.8049,189.8049,189.0637,189.2918,5019.0
2019-10-02 10:35:00,199.3,199.3,198.56,198.56,4489.0,189.3773,189.3773,188.6741,188.6741,4489.0
2019-10-02 10:40:00,198.59,198.8,198.32,198.7,7865.0,188.7026,188.9022,188.4461,188.8072,7865.0
2019-10-02 10:45:00,198.68,198.82,198.09,198.09,7342.0,188.7882,188.9212,188.2275,188.2275,7342.0
2019-10-02 10:50:00,198.03,198.38,197.95,198.38,6946.0,188.1705,188.5031,188.0945,188.5031,6946.0
2019-10-02 10:55:00,198.47,198.66,198.39,198.44,3915.0,188.5886,188.7692,188.5126,188.5601,3915.0
2019-10-02 11:00:00,198.39,199.02,198.26,199.02,3100.0,188.5126,189.1112,188.3891,189.1112,3100.0
2019-10-02 11:05:00,198.87,199.23,198.8,199.13,4125.0,188.9687,189.3108,188.9022,189.2158,4125.0
2019-10-02 11:10:00,199.04,199.05,198.81,198.91,2440.0,189.1302,189.1397,188.9117,189.0067,2440.0
2019-10-02 11:15:00,198.96,199.09,198.52,198.81,8283.0,189.0542,189.1777,188.6361,188.9117,8283.0
2019-10-02 11:20:00,199.09,199.16,198.78,199.09,4942.0,189.1777,189.2443,188.8832,189.1777,4942.0
2019-10-02 11:25:00,199.15,199.28,198.96,199.21,7311.0,189.2348,189.3583,189.0542,189.2918,7311.0
2019-10-02 11:30:00,199.21,199.37,198.7,198.89,9267.0,189.2918,189.4438,188.8072,188.9877,9267.0
2019-10-02 11:35:00,198.89,198.89,198.4,198.78,6457.0,188.9877,188.9877,188.5221,188.8832,6457.0
2019-10-02 11:40:00,198.94,198.95,198.58,198.7,3264.0,189.0352,189.0447,188.6931,188.8072,3264.0
2019-10-02 11:45:00,198.78,198.8,198.45,198.56,2821.0,188.8832,188.9022,188.5696,188.6741,2821.0
2019-10-02 11:50:00,198.56,198.85,198.43,198.85,9497.0,188.6741,188.9497,188.5506,188.9497,9497.0
2019-10-02 11:55:00,198.69,198.85,198.68,198.77,4850.0,188.7977,188.9497,188.7882,188.8737,4850.0
2019-10-02 12:00:00,198.67,198.67,198.24,198.48,6916.0,188.7787,188.7787,188.3701,188.5981,6916.0
2019-10-02 12:05:00,198.4,198.4,198.11,198.2,4718.0,188.5221,188.5221,188.2465,188.3321,4718.0
2019-10-02 12:10:00,198.1,198.1,197.69,197.7,4201.0,188.237,188.237,187.8474,187.8569,4201.0
2019-10-02 12:15:00,197.78,198.04,197.71,197.89,4194.0,187.933,188.18,187.8664,188.0375,4194.0
2019-10-02 12:20:00,197.85,197.88,197.77,197.87,4545.0,187.9995,188.028,187.9235,188.0185,4545.0
2019-10-02 12:25:00,197.82,197.87,197.52,197.69,7066.0,187.971,188.0185,187.6859,187.8474,7066.0
2019-10-02 12:30:00,197.65,197.82,197.59,197.67,2867.0,187.8094,187.971,187.7524,187.8284,2867.0
2019-10-02 12:35:00,197.5,197.58,197.34,197.34,4120.0,187.6669,187.7429,187.5149,187.5149,4120.0
2019-10-02 12:40:00,197.36,197.42,197.23,197.36,4537.0,187.5339,187.5909,187.4103,187.5339,4537.0
2019-10-02 12:45:00,197.38,197.38,197.04,197.14,4423.0,187.5529,187.5529,187.2298,187.3248,4423.0
2019-10-02 12:50:00,197.09,197.22,197.0,197.04,11946.0,187.2773,187.4008,187.1918,187.2298,11946.0
2019-10-02 12:55:00,197.01,197.3,196.98,197.09,11172.0,187.2013,187.4769,187.1728,187.2773,11172.0
2019-10-02 13:00:00,197.09,197.23,196.97,197.19,3904.0,187.2773,187.4103,187.1633,187.3723,3904.0
2019-10-02 13:05:00,197.21,197.52,197.21,197.48,6698.0,187.3913,187.6859,187.3913,187.6479,6698.0
2019-10-02 13:10:00,197.55,197.9,197.55,197.89,5299.0,187.7144,188.047,187.7144,188.0375,5299.0
2019-10-02 13:15:00,197.78,197.85,197.52,197.53,4386.0,187.933,187.9995,187.6859,187.6954,4386.0
2019-10-02 13:20:00,197.45,197.49,197.2,197.35,3578.0,187.6194,187.6574,187.3818,187.5244,3578.0
2019-10-02 13:25:00,197.29,197.72,197.29,197.64,3900.0,187.4674,187.876,187.4674,187.7999,3900.0
2019-10-02 13:30:00,197.59,197.68,197.36,197.36,7107.0,187.7524,187.8379,187.5339,187.5339,7107.0
2019-10-02 13:35:00,197.36,197.6,197.29,197.44,5644.0,187.5339,187.7619,187.4674,187.6099,5644.0
2019-10-02 13:40:00,197.48,197.52,197.26,197.26,3506.0,187.6479,187.6859,187.4389,187.4389,3506.0
2019-10-02 13:45:00,197.24,197.37,197.07,197.07,22914.0,187.4198,187.5434,187.2583,187.2583,22914.0
2019-10-02 13:50:00,197.07,197.08,196.96,197.05,5291.0,187.2583,187.2678,187.1538,187.2393,5291.0
2019-10-02 13:55:00,197.05,197.13,196.88,196.91,8429.0,187.2393,187.3153,187.0778,187.1063,8429.0
2019-10-02 14:00:00,196.86,196.86,196.6,196.83,14288.0,187.0588,187.0588,186.8117,187.0303,14288.0
2019-10-02 14:05:00,196.82,196.82,196.47,196.51,14196.0,187.0208,187.0208,186.6882,186.7262,14196.0
2019-10-02 14:10:00,196.45,196.5,196.33,196.33,9470.0,186.6692,186.7167,186.5552,186.5552,9470.0
2019-10-02 14:15:00,196.36,196.65,196.35,196.6,8076.0,186.5837,186.8592,186.5742,186.8117,8076.0
2019-10-02 14:20:00,196.64,196.99,196.54,196.99,20153.0,186.8497,187.1823,186.7547,187.1823,20153.0
2019-10-02 14:25:00,197.0,197.01,196.83,196.83,5391.0,187.1918,187.2013,187.0303,187.0303,5391.0
2019-10-02 14:30:00,196.85,196.98,196.74,196.98,6861.0,187.0493,187.1728,186.9447,187.1728,6861.0
2019-10-02 14:35:00,197.05,197.18,196.9,197.17,3994.0,187.2393,187.3628,187.0968,187.3533,3994.0
2019-10-02 14:40:00,197.3,197.39,197.12,197.37,4264.0,187.4769,187.5624,187.3058,187.5434,4264.0
2019-10-02 14:45:00,197.4,197.73,197.34,197.66,6134.0,187.5719,187.8855,187.5149,187.8189,6134.0
2019-10-02 14:50:00,197.59,197.7,197.49,197.57,3837.0,187.7524,187.8569,187.6574,187.7334,3837.0
2019-10-02 14:55:00,197.63,197.88,197.63,197.88,4743.0,187.7904,188.028,187.7904,188.028,4743.0
2019-10-02 15:00:00,197.96,197.99,197.63,197.65,6368.0,188.104,188.1325,187.7904,187.8094,6368.0
2019-10-02 15:05:00,197.65,197.81,197.54,197.69,5532.0,187.8094,187.9615,187.7049,187.8474,5532.0
2019-10-02 15:10:00,197.76,198.16,197.76,198.16,4206.0,187.914,188.294,187.914,188.294,4206.0
2019-10-02 15:15:00,198.18,198.21,197.93,198.09,5791.0,188.313,188.3416,188.0755,188.2275,5791.0
2019-10-02 15:20:00,198.05,198.38,198.01,198.14,8155.0,188.1895,188.5031,188.1515,188.275,8155.0
2019-10-02 15:25:00,198.17,198.18,197.89,197.89,4342.0,188.3035,188.313,188.0375,188.0375,4342.0
2019-10-02 15:30:00,197.73,197.93,197.57,197.89,11867.0,187.8855,188.0755,187.7334,188.0375,11867.0
2019-10-02 15:35:00,197.85,197.91,197.56,197.63,21811.0,187.9995,188.0565,187.7239,187.7904,21811.0
2019-10-02 15:40:00,197.63,197.68,197.22,197.22,30868.0,187.7904,187.8379,187.4008,187.4008,30868.0
2019-10-02 15:45:00,197.25,197.29,196.85,196.94,19742.0,187.4294,187.4674,187.0493,187.1348,19742.0
2019-10-02 15:50:00,196.92,196.93,196.59,196.75,36375.0,187.1158,187.1253,186.8022,186.9542,36375.0
2019-10-02 15:55:00,196.75,196.93,196.63,196.83,96332.0,186.9542,187.1253,186.8402,187.0303,96332.0
2019-10-03 09:30:00,197.17,197.81,197.17,197.69,10632.0,187.3533,187.9615,187.3533,187.8474,10632.0
2019-10-03 09:35:00,197.54,197.95,197.23,197.53,3400.0,187.7049,188.0945,187.4103,187.6954,3400.0
2019-10-03 09:40:00,197.66,197.77,197.55,197.74,4114.0,187.8189,187.9235,187.7144,187.895,4114.0
2019-10-03 09:45:00,197.95,197.95,197.55,197.7,2797.0,188.0945,188.0945,187.7144,187.8569,2797.0
2019-10-03 09:50:00,197.79,198.35,197.76,198.02,2487.0,187.9425,188.4746,187.914,188.161,2487.0
2019-10-03 09:55:00,198.16,198.44,197.98,198.24,1935.0,188.294,188.5601,188.123,188.3701,1935.0
2019-10-03 10:00:00,197.99,198.02,195.89,196.2,13915.0,188.1325,188.161,186.1371,186.4316,13915.0
2019-10-03 10:05:00,196.29,196.29,195.57,195.92,6590.0,186.5171,186.5171,185.833,186.1656,6590.0
2019-10-03 10:10:00,195.96,196.86,195.96,196.72,7713.0,186.2036,187.0588,186.2036,186.9257,7713.0
2019-10-03 10:15:00,196.79,197.27,196.55,197.23,5263.0,186.9923,187.4484,186.7642,187.4103,5263.0
2019-10-03 10:20:00,197.3,197.72,197.27,197.54,5553.0,187.4769,187.876,187.4484,187.7049,5553.0
2019-10-03 10:25:00,197.71,198.7,197.62,198.14,18155.0,187.8664,188.8072,187.7809,188.275,18155.0
2019-10-03 10:30:00,198.0,198.02,197.56,197.75,2450.0,188.142,188.161,187.7239,187.9045,2450.0
2019-10-03 10:35:00,197.68,197.93,197.63,197.79,3100.0,187.8379,188.0755,187.7904,187.9425,3100.0
2019-10-03 10:40:00,197.54,197.65,197.39,197.59,1700.0,187.7049,187.8094,187.5624,187.7524,1700.0
2019-10-03 10:45:00,197.45,197.62,197.18,197.45,2697.0,187.6194,187.7809,187.3628,187.6194,2697.0
2019-10-03 10:50:00,197.52,197.56,197.14,197.17,1800.0,187.6859,187.7239,187.3248,187.3533,1800.0
2019-10-03 10:55:00,197.13,197.57,196.95,197.49,2400.0,187.3153,187.7334,187.1443,187.6574,2400.0
2019-10-03 11:00:00,197.45,198.72,197.32,198.56,9056.0,187.6194,188.8262,187.4959,188.6741,9056.0
2019-10-03 11:05:00,198.43,199.0,198.4,198.79,3900.0,188.5506,189.0922,188.5221,188.8927,3900.0
2019-10-03 11:10:00,198.83,199.03,198.67,198.76,4477.0,188.9307,189.1207,188.7787,188.8642,4477.0
2019-10-03 11:15:00,198.8,199.4,198.8,199.37,2458.0,188.9022,189.4723,188.9022,189.4438,2458.0
2019-10-03 11:20:00,199.36,199.46,198.98,199.0,2150.0,189.4343,189.5293,189.0732,189.0922,2150.0
2019-10-03 11:25:00,199.13,199.13,198.58,198.58,1500.0,189.2158,189.2158,188.6931,188.6931,1500.0
2019-10-03 11:30:00,198.66,198.71,198.49,198.49,3769.0,188.7692,188.8167,188.6076,188.6076,3769.0
2019-10-03 11:35:00,198.52,198.77,198.29,198.29,5238.0,188.6361,188.8737,188.4176,188.4176,5238.0
2019-10-03 11:40:00,198.38,198.83,198.29,198.83,2500.0,188.5031,188.9307,188.4176,188.9307,2500.0
2019-10-03 11:45:00,198.86,198.86,198.52,198.52,1400.0,188.9592,188.9592,188.6361,188.6361,1400.0
2019-10-03 11:50:00,198.59,198.62,198.23,198.45,2500.0,188.7026,188.7311,188.3606,188.5696,2500.0
2019-10-03 11:55:00,198.53,198.53,198.24,198.35,2650.0,188.6456,188.6456,188.3701,188.4746,2650.0
2019-10-03 12:00:00,198.42,198.45,198.14,198.16,3393.0,188.5411,188.5696,188.275,188.294,3393.0
2019-10-03 12:05:00,198.26,198.38,197.85,198.0,6130.0,188.3891,188.5031,187.9995,188.142,6130.0
2019-10-03 12:10:00,198.0,198.42,198.0,198.42,4000.0,188.142,188.5411,188.142,188.5411,4000.0
2019-10-03 12:15:00,198.37,198.37,197.63,197.63,3481.0,188.4936,188.4936,187.7904,187.7904,3481.0
2019-10-03 12:20:00,197.66,197.85,197.64,197.72,2614.0,187.8189,187.9995,187.7999,187.876,2614.0
2019-10-03 12:25:00,197.76,198.3,197.76,198.21,1730.0,187.914,188.4271,187.914,188.3416,1730.0
2019-10-03 12:30:00,198.23,198.51,198.23,198.37,3578.0,188.3606,188.6266,188.3606,188.4936,3578.0
2019-10-03 12:35:00,198.43,198.53,198.29,198.33,3001.0,188.5506,188.6456,188.4176,188.4556,3001.0
2019-10-03 12:40:00,198.35,198.88,198.35,198.88,3640.0,188.4746,188.9782,188.4746,188.9782,3640.0
2019-10-03 12:45:00,198.88,199.4,198.86,199.28,11933.0,188.9782,189.4723,188.9592,189.3583,11933.0
2019-10-03 12:50:00,199.34,199.69,199.29,199.65,8331.0,189.4153,189.7479,189.3678,189.7099,8331.0
2019-10-03 12:55:00,199.86,200.07,199.66,199.71,3103.0,189.9094,190.1089,189.7194,189.7669,3103.0
2019-10-03 13:00:00,199.71,199.71,199.43,199.46,4107.0,189.7669,189.7669,189.5008,189.5293,4107.0
2019-10-03 13:05:00,199.27,199.37,199.24,199.26,1617.0,189.3488,189.4438,189.3203,189.3393,1617.0
2019-10-03 13:10:00,199.2,199.24,199.01,199.15,4295.0,189.2823,189.3203,189.1017,189.2348,4295.0
2019-10-03 13:15:00,199.13,199.13,198.93,199.08,1335.0,189.2158,189.2158,189.0257,189.1682,1335.0
2019-10-03 13:20:00,199.11,199.21,199.08,199.09,2000.0,189.1967,189.2918,189.1682,189.1777,2000.0
2019-10-03 13:25:00,199.19,199.19,199.02,199.03,2650.0,189.2728,189.2728,189.1112,189.1207,2650.0
2019-10-03 13:30:00,198.99,199.2,198.99,199.2,1778.0,189.0827,189.2823,189.0827,189.2823,1778.0
2019-10-03 13:35:00,199.16,199.23,199.07,199.14,1900.0,189.2443,189.3108,189.1587,189.2253,1900.0
2019-10-03 13:40:00,199.24,199.77,199.24,199.75,4900.0,189.3203,189.8239,189.3203,189.8049,4900.0
2019-10-03 13:45:00,199.79,199.88,199.74,199.75,2800.0,189.8429,189.9284,189.7954,189.8049,2800.0
2019-10-03 13:50:00,199.7,199.72,199.6,199.6,2101.0,189.7574,189.7764,189.6624,189.6624,2101.0
2019-10-03 13:55:00,199.65,199.85,199.56,199.85,1926.0,189.7099,189.8999,189.6243,189.8999,1926.0
2019-10-03 14:00:00,199.85,199.92,199.52,199.62,3400.0,189.8999,189.9664,189.5863,189.6814,3400.0
2019-10-03 14:05:00,199.54,199.76,199.5,199.57,2743.0,189.6053,189.8144,189.5673,189.6338,2743.0
2019-10-03 14:10:00,199.55,199.62,199.43,199.52,2800.0,189.6148,189.6814,189.5008,189.5863,2800.0
2019-10-03 14:15:00,199.46,199.54,199.35,199.39,4110.0,189.5293,189.6053,189.4248,189.4628,4110.0
2019-10-03 14:20:00,199.38,199.57,199.38,199.5,1300.0,189.4533,189.6338,189.4533,189.5673,1300.0
2019-10-03 14:25:00,199.6,199.73,199.6,199.62,1645.0,189.6624,189.7859,189.6624,189.6814,1645.0
2019-10-03 14:30:00,199.57,199.7,199.51,199.66,3616.0,189.6338,189.7574,189.5768,189.7194,3616.0
2019-10-03 14:35:00,199.62,199.69,199.48,199.56,2619.0,189.6814,189.7479,189.5483,189.6243,2619.0
2019-10-03 14:40:00,199.55,199.56,199.39,199.47,4861.0,189.6148,189.6243,189.4628,189.5388,4861.0
2019-10-03 14:45:00,199.4,199.51,199.4,199.49,2525.0,189.4723,189.5768,189.4723,189.5578,2525.0
2019-10-03 14:50:00,199.5,199.51,199.27,199.33,3100.0,189.5673,189.5768,189.3488,189.4058,3100.0
2019-10-03 14:55:00,199.35,199.35,199.19,199.3,3200.0,189.4248,189.4248,189.2728,189.3773,3200.0
2019-10-03 15:00:00,199.3,199.33,199.08,199.12,4792.0,189.3773,189.4058,189.1682,189.2062,4792.0
2019-10-03 15:05:00,199.12,199.15,198.98,199.12,5224.0,189.2062,189.2348,189.0732,189.2062,5224.0
2019-10-03 15:10:00,199.1,199.25,199.08,199.08,3522.0,189.1872,189.3298,189.1682,189.1682,3522.0
2019-10-03 15:15:00,199.08,199.16,198.86,198.93,5330.0,189.1682,189.2443,188.9592,189.0257,5330.0
2019-10-03 15:20:00,198.94,199.01,198.9,198.98,4217.0,189.0352,189.1017,188.9972,189.0732,4217.0
2019-10-03 15:25:00,198.92,199.01,198.92,199.0,5278.0,189.0162,189.1017,189.0162,189.0922,5278.0
2019-10-03 15:30:00,199.0,199.04,198.9,198.96,4801.0,189.0922,189.1302,188.9972,189.0542,4801.0
2019-10-03 15:35:00,198.98,199.16,198.95,199.15,3282.0,189.0732,189.2443,189.0447,189.2348,3282.0
2019-10-03 15:40:00,199.15,199.24,199.04,199.12,12688.0,189.2348,189.3203,189.1302,189.2062,12688.0
2019-10-03 15:45:00,199.13,199.15,198.74,198.76,12639.0,189.2158,189.2348,188.8452,188.8642,12639.0
2019-10-03 15:50:00,198.74,199.15,198.64,199.1,13760.0,188.8452,189.2348,188.7501,189.1872,13760.0
2019-10-03 15:55:00,199.16,199.64,199.16,199.57,20539.0,189.2443,189.7004,189.2443,189.6338,20539.0
2019-10-04 09:30:00,200.08,201.0,199.83,200.83,14076.0,190.1185,190.9926,189.8809,190.8311,14076.0
2019-10-04 09:35:00,201.17,201.45,201.17,201.39,800.0,191.1542,191.4202,191.1542,191.3632,800.0
2019-10-04 09:40:00,201.49,201.49,201.17,201.17,500.0,191.4583,191.4583,191.1542,191.1542,500.0
2019-10-04 09:45:00,201.12,201.27,200.55,200.79,3201.0,191.1067,191.2492,190.5651,190.7931,3201.0
2019-10-04 09:50:00,200.76,200.88,200.62,200.88,2429.0,190.7646,190.8786,190.6316,190.8786,2429.0
2019-10-04 09:55:00,200.95,201.08,200.81,200.85,2000.0,190.9451,191.0687,190.8121,190.8501,2000.0
2019-10-04 10:00:00,201.0,202.02,201.0,202.01,2230.0,190.9926,191.9619,190.9926,191.9524,2230.0
2019-10-04 10:05:00,202.12,202.48,202.07,202.22,6125.0,192.0569,192.399,192.0094,192.1519,6125.0
2019-10-04 10:10:00,202.22,202.3,202.07,202.21,1807.0,192.1519,192.2279,192.0094,192.1424,1807.0
2019-10-04 10:15:00,202.36,202.72,202.31,202.42,3800.0,192.2849,192.627,192.2374,192.3419,3800.0
2019-10-04 10:20:00,202.52,202.64,202.39,202.39,1711.0,192.437,192.551,192.3134,192.3134,1711.0
2019-10-04 10:25:00,202.46,202.46,201.88,202.07,2300.0,192.38,192.38,191.8288,192.0094,2300.0
2019-10-04 10:30:00,202.0,202.15,201.83,202.09,2900.0,191.9429,192.0854,191.7813,192.0284,2900.0
2019-10-04 10:35:00,202.09,202.17,201.84,201.92,4100.0,192.0284,192.1044,191.7908,191.8668,4100.0
2019-10-04 10:40:00,201.93,202.13,201.89,202.03,1600.0,191.8763,192.0664,191.8383,191.9714,1600.0
2019-10-04 10:45:00,201.97,201.99,201.71,201.99,2600.0,191.9144,191.9334,191.6673,191.9334,2600.0
2019-10-04 10:50:00,202.1,202.45,202.1,202.45,1200.0,192.0379,192.3705,192.0379,192.3705,1200.0
2019-10-04 10:55:00,202.47,202.52,202.19,202.19,4056.0,192.3895,192.437,192.1234,192.1234,4056.0
2019-10-04 11:00:00,202.22,202.31,202.05,202.21,7230.0,192.1519,192.2374,191.9904,192.1424,7230.0
2019-10-04 11:05:00,202.26,202.58,202.2,202.58,2258.0,192.1899,192.494,192.1329,192.494,2258.0
2019-10-04 11:10:00,202.51,202.51,202.31,202.31,906.0,192.4275,192.4275,192.2374,192.2374,906.0
2019-10-04 11:15:00,202.45,202.49,202.3,202.44,1578.0,192.3705,192.4085,192.2279,192.361,1578.0
2019-10-04 11:20:00,202.42,202.42,202.22,202.31,1575.0,192.3419,192.3419,192.1519,192.2374,1575.0
2019-10-04 11:25:00,202.33,202.51,202.29,202.49,2300.0,192.2564,192.4275,192.2184,192.4085,2300.0
2019-10-04 11:30:00,202.47,202.57,202.35,202.42,3830.0,192.3895,192.4845,192.2754,192.3419,3830.0
2019-10-04 11:35:00,202.53,202.74,202.49,202.74,1000.0,192.4465,192.646,192.4085,192.646,1000.0
2019-10-04 11:40:00,202.79,202.85,202.75,202.76,1300.0,192.6935,192.7505,192.6555,192.665,1300.0
2019-10-04 11:45:00,202.89,202.89,202.63,202.78,2850.0,192.7885,192.7885,192.5415,192.684,2850.0
2019-10-04 11:50:00,202.82,203.04,202.82,203.04,1600.0,192.722,192.9311,192.722,192.9311,1600.0
2019-10-04 11:55:00,202.92,203.07,202.85,202.86,800.0,192.8171,192.9596,192.7505,192.76,800.0
2019-10-04 12:00:00,202.61,202.67,202.6,202.65,1500.0,192.5225,192.5795,192.513,192.5605,1500.0
2019-10-04 12:05:00,202.62,202.71,202.53,202.54,3369.0,192.532,192.6175,192.4465,192.456,3369.0
2019-10-04 12:10:00,202.61,202.67,202.55,202.67,1800.0,192.5225,192.5795,192.4655,192.5795,1800.0
2019-10-04 12:15:00,202.47,202.62,202.35,202.35,1812.0,192.3895,192.532,192.2754,192.2754,1812.0
2019-10-04 12:20:00,202.38,202.46,202.36,202.44,1912.0,192.3039,192.38,192.2849,192.361,1912.0
2019-10-04 12:25:00,202.43,202.43,202.22,202.23,1167.0,192.3515,192.3515,192.1519,192.1614,1167.0
2019-10-04 12:30:00,202.23,202.29,202.19,202.29,500.0,192.1614,192.2184,192.1234,192.2184,500.0
2019-10-04 12:35:00,202.27,202.51,202.27,202.44,1300.0,192.1994,192.4275,192.1994,192.361,1300.0
2019-10-04 12:40:00,202.46,202.46,202.4,202.4,300.0,192.38,192.38,192.3229,192.3229,300.0
2019-10-04 12:45:00,202.4,202.51,202.33,202.51,1509.0,192.3229,192.4275,192.2564,192.4275,1509.0
2019-10-04 12:50:00,202.61,202.67,202.57,202.67,1600.0,192.5225,192.5795,192.4845,192.5795,1600.0
2019-10-04 12:55:00,202.8,202.88,202.72,202.72,901.0,192.703,192.779,192.627,192.627,901.0
2019-10-04 13:00:00,202.59,202.62,202.48,202.55,1200.0,192.5035,192.532,192.399,192.4655,1200.0
2019-10-04 13:05:00,202.58,202.67,202.45,202.45,1000.0,192.494,192.5795,192.3705,192.3705,1000.0
2019-10-04 13:10:00,202.5,202.55,202.43,202.43,1900.0,192.418,192.4655,192.3515,192.3515,1900.0
2019-10-04 13:15:00,202.42,202.59,202.27,202.53,3097.0,192.3419,192.5035,192.1994,192.4465,3097.0
2019-10-04 13:20:00,202.52,202.65,202.5,202.56,2000.0,192.437,192.5605,192.418,192.475,2000.0
2019-10-04 13:25:00,202.49,202.61,202.49,202.61,1122.0,192.4085,192.5225,192.4085,192.5225,1122.0
2019-10-04 13:30:00,202.81,202.96,202.78,202.84,1800.0,192.7125,192.8551,192.684,192.741,1800.0
2019-10-04 13:35:00,202.83,202.89,202.77,202.77,1300.0,192.7315,192.7885,192.6745,192.6745,1300.0
2019-10-04 13:40:00,202.76,203.02,202.62,202.8,4256.0,192.665,192.9121,192.532,192.703,4256.0
2019-10-04 13:45:00,202.85,202.85,202.66,202.7,1500.0,192.7505,192.7505,192.57,192.608,1500.0
2019-10-04 13:50:00,202.79,202.8,202.44,202.53,2600.0,192.6935,192.703,192.361,192.4465,2600.0
2019-10-04 13:55:00,202.53,202.6,202.38,202.4,6603.0,192.4465,192.513,192.3039,192.3229,6603.0
2019-10-04 14:00:00,202.36,202.44,202.31,202.44,4374.0,192.2849,192.361,192.2374,192.361,4374.0
2019-10-04 14:05:00,202.46,202.58,202.46,202.53,1350.0,192.38,192.494,192.38,192.4465,1350.0
2019-10-04 14:10:00,202.69,202.8,202.56,202.71,2642.0,192.5985,192.703,192.475,192.6175,2642.0
2019-10-04 14:15:00,202.75,202.95,202.75,202.95,1553.0,192.6555,192.8456,192.6555,192.8456,1553.0
2019-10-04 14:20:00,203.0,203.14,202.93,202.93,2805.0,192.8931,193.0261,192.8266,192.8266,2805.0
2019-10-04 14:25:00,202.94,203.12,202.86,202.89,3450.0,192.8361,193.0071,192.76,192.7885,3450.0
2019-10-04 14:30:00,202.95,203.01,202.95,203.01,1761.0,192.8456,192.9026,192.8456,192.9026,1761.0
2019-10-04 14:35:00,203.05,203.38,203.05,203.24,2388.0,192.9406,193.2542,192.9406,193.1211,2388.0
2019-10-04 14:40:00,203.23,203.24,202.99,203.12,3662.0,193.1116,193.1211,192.8836,193.0071,3662.0
2019-10-04 14:45:00,203.15,203.15,202.92,202.92,3000.0,193.0356,193.0356,192.8171,192.8171,3000.0
2019-10-04 14:50:00,202.87,203.18,202.83,203.18,1752.0,192.7695,193.0641,192.7315,193.0641,1752.0
2019-10-04 14:55:00,203.15,203.34,203.04,203.14,3116.0,193.0356,193.2161,192.9311,193.0261,3116.0
2019-10-04 15:00:00,203.13,203.18,203.01,203.06,1831.0,193.0166,193.0641,192.9026,192.9501,1831.0
2019-10-04 15:05:00,203.09,203.09,202.96,203.04,1700.0,192.9786,192.9786,192.8551,192.9311,1700.0
2019-10-04 15:10:00,203.26,203.26,203.08,203.18,1700.0,193.1401,193.1401,192.9691,193.0641,1700.0
2019-10-04 15:15:00,203.15,203.31,203.1,203.3,3109.0,193.0356,193.1876,192.9881,193.1781,3109.0
2019-10-04 15:20:00,203.31,203.31,203.15,203.25,5340.0,193.1876,193.1876,193.0356,193.1306,5340.0
2019-10-04 15:25:00,203.3,203.52,203.21,203.35,3653.0,193.1781,193.3872,193.0926,193.2256,3653.0
2019-10-04 15:30:00,203.41,203.55,203.35,203.37,6172.0,193.2827,193.4157,193.2256,193.2447,6172.0
2019-10-04 15:35:00,203.4,203.64,203.3,203.5,11679.0,193.2732,193.5012,193.1781,193.3682,11679.0
2019-10-04 15:40:00,203.5,203.5,203.31,203.37,11359.0,193.3682,193.3682,193.1876,193.2447,11359.0
2019-10-04 15:45:00,203.39,203.55,203.31,203.55,9000.0,193.2637,193.4157,193.1876,193.4157,9000.0
2019-10-04 15:50:00,203.53,203.67,203.3,203.35,15769.0,193.3967,193.5297,193.1781,193.2256,15769.0
2019-10-04 15:55:00,203.4,203.62,203.29,203.56,35677.0,193.2732,193.4822,193.1686,193.4252,35677.0
2019-10-07 09:30:00,204.83,206.77,204.83,206.24,40888.0,194.632,196.4754,194.632,195.9718,40888.0
2019-10-07 09:35:00,206.32,206.97,205.81,206.53,17403.0,196.0478,196.6654,195.5632,196.2473,17403.0
2019-10-07 09:40:00,206.55,206.94,205.95,206.49,7156.0,196.2663,196.6369,195.6962,196.2093,7156.0
2019-10-07 09:45:00,206.07,206.97,205.76,206.1,11383.0,195.8102,196.6654,195.5157,195.8387,11383.0
2019-10-07 09:50:00,206.35,207.32,206.2,206.91,13228.0,196.0763,196.998,195.9338,196.6084,13228.0
2019-10-07 09:55:00,206.97,207.53,206.44,206.44,10642.0,196.6654,197.1975,196.1618,196.1618,10642.0
2019-10-07 10:00:00,206.79,206.92,206.26,206.52,8000.0,196.4944,196.6179,195.9908,196.2378,8000.0
2019-10-07 10:05:00,206.64,207.29,206.64,207.25,8454.0,196.3518,196.9695,196.3518,196.9315,8454.0
2019-10-07 10:10:00,207.31,207.77,207.21,207.64,15310.0,196.9885,197.4256,196.8935,197.3021,15310.0
2019-10-07 10:15:00,207.64,207.64,207.09,207.14,6400.0,197.3021,197.3021,196.7794,196.827,6400.0
2019-10-07 10:20:00,207.18,207.5,207.14,207.5,7063.0,196.865,197.169,196.827,197.169,7063.0
2019-10-07 10:25:00,207.34,207.53,207.22,207.34,7119.0,197.017,197.1975,196.903,197.017,7119.0
2019-10-07 10:30:00,207.24,207.64,207.17,207.32,4989.0,196.922,197.3021,196.8555,196.998,4989.0
2019-10-07 10:35:00,207.34,207.37,207.19,207.28,9403.0,197.017,197.0455,196.8745,196.96,9403.0
2019-10-07 10:40:00,207.44,207.63,207.34,207.46,4298.0,197.112,197.2926,197.017,197.131,4298.0
2019-10-07 10:45:00,207.28,207.38,207.14,207.28,12166.0,196.96,197.055,196.827,196.96,12166.0
2019-10-07 10:50:00,207.32,207.6,207.21,207.6,8285.0,196.998,197.264,196.8935,197.264,8285.0
2019-10-07 10:55:00,207.72,207.99,207.68,207.92,4720.0,197.3781,197.6346,197.3401,197.5681,4720.0
2019-10-07 11:00:00,207.99,208.22,207.83,207.92,3214.0,197.6346,197.8532,197.4826,197.5681,3214.0
2019-10-07 11:05:00,207.84,208.12,207.78,208.09,2705.0,197.4921,197.7582,197.4351,197.7297,2705.0
2019-10-07 11:10:00,207.96,208.05,207.66,207.76,6007.0,197.6061,197.6916,197.3211,197.4161,6007.0
2019-10-07 11:15:00,207.82,207.85,207.63,207.73,10018.0,197.4731,197.5016,197.2926,197.3876,10018.0
2019-10-07 11:20:00,207.75,207.98,207.72,207.8,13939.0,197.4066,197.6251,197.3781,197.4541,13939.0
2019-10-07 11:25:00,207.87,207.98,207.79,207.87,4518.0,197.5206,197.6251,197.4446,197.5206,4518.0
2019-10-07 11:30:00,207.91,208.34,207.9,208.23,3299.0,197.5586,197.9672,197.5491,197.8627,3299.0
2019-10-07 11:35:00,208.24,208.28,208.11,208.19,2843.0,197.8722,197.9102,197.7487,197.8247,2843.0
2019-10-07 11:40:00,208.17,208.31,208.1,208.17,1700.0,197.8057,197.9387,197.7392,197.8057,1700.0
2019-10-07 11:45:00,208.23,208.24,207.91,207.91,3901.0,197.8627,197.8722,197.5586,197.5586,3901.0
2019-10-07 11:50:00,207.87,208.36,207.83,208.34,15400.0,197.5206,197.9862,197.4826,197.9672,15400.0
2019-10-07 11:55:00,208.4,208.67,208.26,208.53,3200.0,198.0242,198.2808,197.8912,198.1477,3200.0
2019-10-07 12:00:00,208.47,208.56,208.42,208.5,1700.0,198.0907,198.1763,198.0432,198.1192,1700.0
2019-10-07 12:05:00,208.49,208.5,208.32,208.34,4680.0,198.1097,198.1192,197.9482,197.9672,4680.0
2019-10-07 12:10:00,208.38,208.43,208.27,208.29,2690.0,198.0052,198.0527,197.9007,197.9197,2690.0
2019-10-07 12:15:00,208.29,208.32,208.09,208.09,3100.0,197.9197,197.9482,197.7297,197.7297,3100.0
2019-10-07 12:20:00,208.17,208.31,208.09,208.13,2215.0,197.8057,197.9387,197.7297,197.7677,2215.0
2019-10-07 12:25:00,208.04,208.06,207.88,208.0,4262.0,197.6821,197.7011,197.5301,197.6441,4262.0
2019-10-07 12:30:00,207.91,208.02,207.87,207.96,2408.0,197.5586,197.6631,197.5206,197.6061,2408.0
2019-10-07 12:35:00,208.02,208.08,207.96,208.08,25988.0,197.6631,197.7201,197.6061,197.7201,25988.0
2019-10-07 12:40:00,208.09,208.33,208.08,208.33,4599.0,197.7297,197.9577,197.7201,197.9577,4599.0
2019-10-07 12:45:00,208.29,208.53,208.29,208.53,5000.0,197.9197,198.1477,197.9197,198.1477,5000.0
2019-10-07 12:50:00,208.52,208.6,208.37,208.47,3566.0,198.1382,198.2143,197.9957,198.0907,3566.0
2019-10-07 12:55:00,208.42,208.53,208.34,208.52,2351.0,198.0432,198.1477,197.9672,198.1382,2351.0
2019-10-07 13:00:00,208.41,208.66,208.4,208.66,2701.0,198.0337,198.2713,198.0242,198.2713,2701.0
2019-10-07 13:05:00,208.46,208.46,208.12,208.17,4634.0,198.0812,198.0812,197.7582,197.8057,4634.0
2019-10-07 13:10:00,208.13,208.4,208.1,208.28,4961.0,197.7677,198.0242,197.7392,197.9102,4961.0
2019-10-07 13:15:00,208.26,208.34,208.14,208.34,5550.0,197.8912,197.9672,197.7772,197.9672,5550.0
2019-10-07 13:20:00,208.31,208.5,208.26,208.41,3001.0,197.9387,198.1192,197.8912,198.0337,3001.0
2019-10-07 13:25:00,208.46,208.56,208.39,208.5,2418.0,198.0812,198.1763,198.0147,198.1192,2418.0
2019-10-07 13:30:00,208.54,209.27,208.52,208.88,5995.0,198.1572,198.8509,198.1382,198.4803,5995.0
2019-10-07 13:35:00,208.94,209.52,208.94,209.52,3936.0,198.5373,199.0885,198.5373,199.0885,3936.0
2019-10-07 13:40:00,209.45,209.5,209.31,209.43,1844.0,199.0219,199.0695,198.8889,199.0029,1844.0
2019-10-07 13:45:00,209.34,209.48,209.21,209.41,3300.0,198.9174,199.0504,198.7939,198.9839,3300.0
2019-10-07 13:50:00,209.3,209.64,209.3,209.63,2921.0,198.8794,199.2025,198.8794,199.193,2921.0
2019-10-07 13:55:00,209.59,210.12,209.44,209.98,9396.0,199.155,199.6586,199.0124,199.5256,9396.0
2019-10-07 14:00:00,209.84,209.9,209.67,209.73,3117.0,199.3925,199.4495,199.231,199.288,3117.0
2019-10-07 14:05:00,209.62,209.71,209.37,209.47,1300.0,199.1835,199.269,198.9459,199.0409,1300.0
2019-10-07 14:10:00,209.51,209.51,209.13,209.22,2402.0,199.079,199.079,198.7179,198.8034,2402.0
2019-10-07 14:15:00,209.18,209.26,209.02,209.26,3401.0,198.7654,198.8414,198.6133,198.8414,3401.0
2019-10-07 14:20:00,209.06,209.15,208.84,209.03,5904.0,198.6514,198.7369,198.4423,198.6229,5904.0
2019-10-07 14:25:00,209.06,209.17,209.02,209.08,12718.0,198.6514,198.7559,198.6133,198.6704,12718.0
2019-10-07 14:30:00,209.02,209.09,208.76,208.77,3365.0,198.6133,198.6799,198.3663,198.3758,3365.0
2019-10-07 14:35:00,208.8,208.83,208.59,208.69,3524.0,198.4043,198.4328,198.2048,198.2998,3524.0
2019-10-07 14:40:00,208.72,208.78,208.6,208.7,2575.0,198.3283,198.3853,198.2143,198.3093,2575.0
2019-10-07 14:45:00,208.63,208.74,208.57,208.71,1801.0,198.2428,198.3473,198.1858,198.3188,1801.0
2019-10-07 14:50:00,208.67,208.67,208.13,208.14,8402.0,198.2808,198.2808,197.7677,197.7772,8402.0
2019-10-07 14:55:00,208.15,208.45,208.05,208.45,5102.0,197.7867,198.0717,197.6916,198.0717,5102.0
2019-10-07 15:00:00,208.41,208.6,208.33,208.54,6015.0,198.0337,198.2143,197.9577,198.1572,6015.0
2019-10-07 15:05:00,208.57,208.84,208.41,208.8,25513.0,198.1858,198.4423,198.0337,198.4043,25513.0
2019-10-07 15:10:00,208.77,208.93,208.51,208.87,4702.0,198.3758,198.5278,198.1287,198.4708,4702.0
2019-10-07 15:15:00,208.8,208.93,208.8,208.86,3304.0,198.4043,198.5278,198.4043,198.4613,3304.0
2019-10-07 15:20:00,208.8,208.9,208.79,208.87,3244.0,198.4043,198.4993,198.3948,198.4708,3244.0
2019-10-07 15:25:00,208.95,209.2,208.95,209.14,3236.0,198.5468,198.7844,198.5468,198.7274,3236.0
2019-10-07 15:30:00,209.15,209.15,208.75,208.75,12105.0,198.7369,198.7369,198.3568,198.3568,12105.0
2019-10-07 15:35:00,208.88,209.08,208.84,209.04,11511.0,198.4803,198.6704,198.4423,198.6324,11511.0
2019-10-07 15:40:00,209.05,209.23,208.88,208.99,10271.0,198.6419,198.8129,198.4803,198.5848,10271.0
2019-10-07 15:45:00,208.95,209.24,208.95,209.15,13644.0,198.5468,198.8224,198.5468,198.7369,13644.0
2019-10-07 15:50:00,209.1,209.11,208.81,208.81,29911.0,198.6894,198.6989,198.4138,198.4138,29911.0
2019-10-07 15:55:00,208.86,209.19,208.26,208.26,74582.0,198.4613,198.7749,197.8912,197.8912,74582.0
2019-10-08 09:30:00,206.79,207.02,206.13,206.5,8747.0,196.4944,196.7129,195.8672,196.2188,8747.0
2019-10-08 09:35:00,206.81,206.81,205.6,205.6,3974.0,196.5134,196.5134,195.3636,195.3636,3974.0
2019-10-08 09:40:00,205.35,205.55,204.92,205.48,5233.0,195.1261,195.3161,194.7175,195.2496,5233.0
2019-10-08 09:45:00,205.48,206.19,205.24,206.1,18613.0,195.2496,195.9242,195.0215,195.8387,18613.0
2019-10-08 09:50:00,205.98,206.36,205.85,206.1,13190.0,195.7247,196.0858,195.6012,195.8387,13190.0
2019-10-08 09:55:00,206.0,206.1,205.5,205.54,17815.0,195.7437,195.8387,195.2686,195.3066,17815.0
2019-10-08 10:00:00,205.53,205.57,204.46,204.58,3415.0,195.2971,195.3351,194.2804,194.3944,3415.0
2019-10-08 10:05:00,204.48,204.51,204.21,204.33,4775.0,194.2994,194.3279,194.0428,194.1569,4775.0
2019-10-08 10:10:00,204.2,204.2,203.74,204.16,5354.0,194.0333,194.0333,193.5962,193.9953,5354.0
2019-10-08 10:15:00,204.08,204.34,203.84,204.29,4244.0,193.9193,194.1664,193.6912,194.1188,4244.0
2019-10-08 10:20:00,204.27,204.53,204.16,204.39,3602.0,194.0998,194.3469,193.9953,194.2139,3602.0
2019-10-08 10:25:00,204.29,204.3,204.05,204.05,2983.0,194.1188,194.1283,193.8908,193.8908,2983.0
2019-10-08 10:30:00,204.02,204.77,203.88,204.77,10786.0,193.8623,194.5749,193.7293,194.5749,10786.0
2019-10-08 10:35:00,204.81,206.0,204.64,205.81,20343.0,194.613,195.7437,194.4514,195.5632,20343.0
2019-10-08 10:40:00,205.75,205.95,205.1,205.1,4539.0,195.5062,195.6962,194.8885,194.8885,4539.0
2019-10-08 10:45:00,204.99,205.17,204.86,205.11,7391.0,194.784,194.955,194.6605,194.898,7391.0
2019-10-08 10:50:00,205.07,205.27,205.0,205.27,7624.0,194.86,195.0501,194.7935,195.0501,7624.0
2019-10-08 10:55:00,205.25,205.61,205.22,205.33,4435.0,195.031,195.3731,195.0025,195.1071,4435.0
2019-10-08 11:00:00,205.41,205.58,205.35,205.58,4752.0,195.1831,195.3446,195.1261,195.3446,4752.0
2019-10-08 11:05:00,205.57,205.59,205.0,205.06,6412.0,195.3351,195.3541,194.7935,194.8505,6412.0
2019-10-08 11:10:00,205.01,205.18,204.93,205.11,7491.0,194.803,194.9645,194.727,194.898,7491.0
2019-10-08 11:15:00,205.06,205.32,205.01,205.28,4275.0,194.8505,195.0976,194.803,195.0596,4275.0
2019-10-08 11:20:00,205.39,205.39,205.0,205.14,5633.0,195.1641,195.1641,194.7935,194.9265,5633.0
2019-10-08 11:25:00,205.11,205.14,204.98,205.03,10633.0,194.898,194.9265,194.7745,194.822,10633.0
2019-10-08 11:30:00,205.0,205.06,204.59,204.68,38643.0,194.7935,194.8505,194.4039,194.4894,38643.0
2019-10-08 11:35:00,204.64,205.06,204.63,204.91,6563.0,194.4514,194.8505,194.4419,194.708,6563.0
2019-10-08 11:40:00,204.97,205.15,204.91,205.12,8996.0,194.765,194.936,194.708,194.9075,8996.0
2019-10-08 11:45:00,205.18,205.37,205.02,205.13,7092.0,194.9645,195.1451,194.8125,194.917,7092.0
2019-10-08 11:50:00,205.09,205.34,205.02,205.27,8211.0,194.879,195.1166,194.8125,195.0501,8211.0
2019-10-08 11:55:00,205.15,205.52,205.15,205.29,3722.0,194.936,195.2876,194.936,195.0691,3722.0
2019-10-08 12:00:00,205.34,205.47,205.24,205.39,4202.0,195.1166,195.2401,195.0215,195.1641,4202.0
2019-10-08 12:05:00,205.37,205.65,205.29,205.61,5011.0,195.1451,195.4111,195.0691,195.3731,5011.0
2019-10-08 12:10:00,205.49,205.64,205.4,205.64,3120.0,195.2591,195.4016,195.1736,195.4016,3120.0
2019-10-08 12:15:00,205.63,205.98,205.61,205.98,7473.0,195.3921,195.7247,195.3731,195.7247,7473.0
2019-10-08 12:20:00,205.97,206.31,205.96,206.28,4732.0,195.7152,196.0383,195.7057,196.0098,4732.0
2019-10-08 12:25:00,206.28,206.39,206.22,206.27,11582.0,196.0098,196.1143,195.9528,196.0003,11582.0
2019-10-08 12:30:00,206.27,206.27,206.06,206.1,5088.0,196.0003,196.0003,195.8007,195.8387,5088.0
2019-10-08 12:35:00,206.1,206.11,205.74,205.8,9786.0,195.8387,195.8482,195.4967,195.5537,9786.0
2019-10-08 12:40:00,205.8,206.28,205.75,206.28,11598.0,195.5537,196.0098,195.5062,196.0098,11598.0
2019-10-08 12:45:00,206.28,206.78,206.28,206.32,4823.0,196.0098,196.4849,196.0098,196.0478,4823.0
2019-10-08 12:50:00,206.41,206.8,206.36,206.69,7200.0,196.1333,196.5039,196.0858,196.3994,7200.0
2019-10-08 12:55:00,206.7,206.72,206.4,206.45,5909.0,196.4089,196.4279,196.1238,196.1713,5909.0
2019-10-08 13:00:00,206.43,207.13,206.38,207.09,14267.0,196.1523,196.8174,196.1048,196.7794,14267.0
2019-10-08 13:05:00,207.06,207.14,206.88,207.09,10119.0,196.7509,196.827,196.5799,196.7794,10119.0
2019-10-08 13:10:00,206.99,207.13,206.85,206.98,4960.0,196.6844,196.8174,196.5514,196.6749,4960.0
2019-10-08 13:15:00,207.02,207.7,207.02,207.66,8652.0,196.7129,197.3591,196.7129,197.3211,8652.0
2019-10-08 13:20:00,207.72,207.9,207.64,207.8,8807.0,197.3781,197.5491,197.3021,197.4541,8807.0
2019-10-08 13:25:00,207.81,207.89,207.55,207.61,3678.0,197.4636,197.5396,197.2165,197.2735,3678.0
2019-10-08 13:30:00,207.6,207.67,207.53,207.55,3491.0,197.264,197.3306,197.1975,197.2165,3491.0
2019-10-08 13:35:00,207.64,207.7,207.38,207.7,5111.0,197.3021,197.3591,197.055,197.3591,5111.0
2019-10-08 13:40:00,207.75,207.98,207.67,207.98,4585.0,197.4066,197.6251,197.3306,197.6251,4585.0
2019-10-08 13:45:00,208.02,208.1,207.98,208.09,4901.0,197.6631,197.7392,197.6251,197.7297,4901.0
2019-10-08 13:50:00,208.01,208.01,207.66,207.67,5222.0,197.6536,197.6536,197.3211,197.3306,5222.0
2019-10-08 13:55:00,207.7,207.7,207.39,207.4,3216.0,197.3591,197.3591,197.0645,197.074,3216.0
2019-10-08 14:00:00,207.4,207.45,207.03,207.06,3764.0,197.074,197.1215,196.7224,196.7509,3764.0
2019-10-08 14:05:00,207.02,207.31,207.01,207.28,12865.0,196.7129,196.9885,196.7034,196.96,12865.0
2019-10-08 14:10:00,207.25,207.25,207.11,207.24,4837.0,196.9315,196.9315,196.7984,196.922,4837.0
2019-10-08 14:15:00,207.28,207.35,207.12,207.31,1899.0,196.96,197.0265,196.8079,196.9885,1899.0
2019-10-08 14:20:00,207.34,207.51,207.31,207.51,5503.0,197.017,197.1785,196.9885,197.1785,5503.0
2019-10-08 14:25:00,207.47,207.56,207.42,207.54,3335.0,197.1405,197.226,197.093,197.207,3335.0
2019-10-08 14:30:00,207.61,208.29,207.43,208.29,12590.0,197.2735,197.9197,197.1025,197.9197,12590.0
2019-10-08 14:35:00,208.34,208.82,208.32,208.42,7847.0,197.9672,198.4233,197.9482,198.0432,7847.0
2019-10-08 14:40:00,208.27,208.58,208.27,208.58,4365.0,197.9007,198.1953,197.9007,198.1953,4365.0
2019-10-08 14:45:00,208.57,208.85,208.35,208.85,5671.0,198.1858,198.4518,197.9767,198.4518,5671.0
2019-10-08 14:50:00,208.82,208.82,208.28,208.35,6067.0,198.4233,198.4233,197.9102,197.9767,6067.0
2019-10-08 14:55:00,208.4,208.54,207.28,207.7,11213.0,198.0242,198.1572,196.96,197.3591,11213.0
2019-10-08 15:00:00,207.82,207.98,207.3,207.45,2600.0,197.4731,197.6251,196.979,197.1215,2600.0
2019-10-08 15:05:00,207.35,207.62,207.29,207.46,4803.0,197.0265,197.2831,196.9695,197.131,4803.0
2019-10-08 15:10:00,207.35,207.35,206.9,207.16,4377.0,197.0265,197.0265,196.5989,196.846,4377.0
2019-10-08 15:15:00,207.09,207.34,206.99,207.28,4308.0,196.7794,197.017,196.6844,196.96,4308.0
2019-10-08 15:20:00,207.31,207.43,207.12,207.18,3807.0,196.9885,197.1025,196.8079,196.865,3807.0
2019-10-08 15:25:00,207.18,207.26,207.02,207.15,5479.0,196.865,196.941,196.7129,196.8365,5479.0
2019-10-08 15:30:00,207.04,207.34,207.04,207.07,4582.0,196.7319,197.017,196.7319,196.7604,4582.0
2019-10-08 15:35:00,207.0,207.06,206.31,206.37,8900.0,196.6939,196.7509,196.0383,196.0953,8900.0
2019-10-08 15:40:00,206.38,206.62,206.1,206.61,10999.0,196.1048,196.3328,195.8387,196.3233,10999.0
2019-10-08 15:45:00,206.6,206.82,206.36,206.47,12638.0,196.3138,196.5229,196.0858,196.1903,12638.0
2019-10-08 15:50:00,206.49,206.95,206.45,206.62,26714.0,196.2093,196.6464,196.1713,196.3328,26714.0
2019-10-08 15:55:00,206.52,206.66,205.81,205.84,46928.0,196.2378,196.3708,195.5632,195.5917,46928.0
2019-10-09 09:30:00,208.1,208.26,207.42,207.45,8272.0,197.7392,197.8912,197.093,197.1215,8272.0
2019-10-09 09:35:00,207.24,208.66,207.24,208.66,4400.0,196.922,198.2713,196.922,198.2713,4400.0
2019-10-09 09:40:00,208.65,208.65,208.07,208.13,4600.0,198.2618,198.2618,197.7106,197.7677,4600.0
2019-10-09 09:45:00,208.17,208.84,208.1,208.69,3350.0,197.8057,198.4423,197.7392,198.2998,3350.0
2019-10-09 09:50:00,208.29,208.46,207.75,208.19,2190.0,197.9197,198.0812,197.4066,197.8247,2190.0
2019-10-09 09:55:00,207.94,208.59,207.91,208.45,1700.0,197.5871,198.2048,197.5586,198.0717,1700.0
2019-10-09 10:00:00,208.36,208.71,208.11,208.71,1101.0,197.9862,198.3188,197.7487,198.3188,1101.0
2019-10-09 10:05:00,208.94,209.47,208.88,209.28,6700.0,198.5373,199.0409,198.4803,198.8604,6700.0
2019-10-09 10:10:00,209.46,209.87,209.45,209.72,3753.0,199.0314,199.421,199.0219,199.2785,3753.0
2019-10-09 10:15:00,209.44,209.93,209.42,209.93,2419.0,199.0124,199.478,198.9934,199.478,2419.0
2019-10-09 10:20:00,209.88,209.96,209.7,209.74,5089.0,199.4305,199.5065,199.2595,199.2975,5089.0
2019-10-09 10:25:00,209.72,210.15,209.63,209.83,7398.0,199.2785,199.6871,199.193,199.383,7398.0
2019-10-09 10:30:00,209.89,209.98,209.7,209.79,7119.0,199.44,199.5256,199.2595,199.345,7119.0
2019-10-09 10:35:00,209.82,209.82,209.44,209.53,2900.0,199.3735,199.3735,199.0124,199.098,2900.0
2019-10-09 10:40:00,209.57,210.1,209.57,210.1,2800.0,199.136,199.6396,199.136,199.6396,2800.0
2019-10-09 10:45:00,210.06,210.34,210.06,210.34,1300.0,199.6016,199.8676,199.6016,199.8676,1300.0
2019-10-09 10:50:00,210.34,210.34,209.96,210.17,3301.0,199.8676,199.8676,199.5065,199.7061,3301.0
2019-10-09 10:55:00,210.09,210.31,210.08,210.3,2400.0,199.6301,199.8391,199.6206,199.8296,2400.0
2019-10-09 11:00:00,210.38,210.54,209.97,210.07,7186.0,199.9056,200.0577,199.5161,199.6111,7186.0
2019-10-09 11:05:00,210.17,210.17,209.62,209.63,8537.0,199.7061,199.7061,199.1835,199.193,8537.0
2019-10-09 11:10:00,209.61,209.61,209.02,209.28,6625.0,199.174,199.174,198.6133,198.8604,6625.0
2019-10-09 11:15:00,209.3,209.71,209.28,209.68,9345.0,198.8794,199.269,198.8604,199.2405,9345.0
2019-10-09 11:20:00,209.6,209.73,209.44,209.66,13100.0,199.1645,199.288,199.0124,199.2215,13100.0
2019-10-09 11:25:00,209.56,209.68,208.88,208.98,32777.0,199.1265,199.2405,198.4803,198.5753,32777.0
2019-10-09 11:30:00,209.04,209.47,209.04,209.47,3547.0,198.6324,199.0409,198.6324,199.0409,3547.0
2019-10-09 11:35:00,209.4,209.44,209.21,209.41,3784.0,198.9744,199.0124,198.7939,198.9839,3784.0
2019-10-09 11:40:00,209.32,209.41,209.17,209.19,2508.0,198.8984,198.9839,198.7559,198.7749,2508.0
2019-10-09 11:45:00,209.34,209.65,209.34,209.65,1700.0,198.9174,199.212,198.9174,199.212,1700.0
2019-10-09 11:50:00,209.56,209.8,209.56,209.74,2100.0,199.1265,199.3545,199.1265,199.2975,2100.0
2019-10-09 11:55:00,209.85,209.91,209.82,209.82,900.0,199.402,199.459,199.3735,199.3735,900.0
2019-10-09 12:00:00,209.89,210.05,209.89,210.01,1700.0,199.44,199.5921,199.44,199.5541,1700.0
2019-10-09 12:05:00,210.1,210.15,209.97,210.0,2150.0,199.6396,199.6871,199.5161,199.5446,2150.0
2019-10-09 12:10:00,209.99,209.99,209.84,209.97,800.0,199.5351,199.5351,199.3925,199.5161,800.0
2019-10-09 12:15:00,209.91,209.97,209.64,209.64,1100.0,199.459,199.5161,199.2025,199.2025,1100.0
2019-10-09 12:20:00,209.75,209.81,209.7,209.7,1770.0,199.307,199.364,199.2595,199.2595,1770.0
2019-10-09 12:25:00,209.64,209.83,209.54,209.54,3500.0,199.2025,199.383,199.1075,199.1075,3500.0
2019-10-09 12:30:00,209.54,209.91,209.54,209.91,2382.0,199.1075,199.459,199.1075,199.459,2382.0
2019-10-09 12:35:00,209.88,210.07,209.8,210.07,700.0,199.4305,199.6111,199.3545,199.6111,700.0
2019-10-09 12:40:00,210.01,210.07,209.91,210.07,2883.0,199.5541,199.6111,199.459,199.6111,2883.0
2019-10-09 12:45:00,209.93,209.96,209.8,209.8,2423.0,199.478,199.5065,199.3545,199.3545,2423.0
2019-10-09 12:50:00,209.68,209.68,209.56,209.59,1500.0,199.2405,199.2405,199.1265,199.155,1500.0
2019-10-09 12:55:00,209.64,209.88,209.63,209.88,700.0,199.2025,199.4305,199.193,199.4305,700.0
2019-10-09 13:00:00,210.01,210.32,210.01,210.13,2362.0,199.5541,199.8486,199.5541,199.6681,2362.0
2019-10-09 13:05:00,209.95,210.13,209.95,210.0,700.0,199.497,199.6681,199.497,199.5446,700.0
2019-10-09 13:10:00,209.98,210.02,209.89,209.99,1200.0,199.5256,199.5636,199.44,199.5351,1200.0
2019-10-09 13:15:00,209.8,209.82,209.72,209.8,700.0,199.3545,199.3735,199.2785,199.3545,700.0
2019-10-09 13:20:00,209.71,209.71,209.63,209.69,800.0,199.269,199.269,199.193,199.25,800.0
2019-10-09 13:25:00,209.75,209.8,209.73,209.78,1100.0,199.307,199.3545,199.288,199.3355,1100.0
2019-10-09 13:30:00,209.71,209.72,209.64,209.66,900.0,199.269,199.2785,199.2025,199.2215,900.0
2019-10-09 13:35:00,209.67,209.67,209.5,209.5,1025.0,199.231,199.231,199.0695,199.0695,1025.0
2019-10-09 13:40:00,209.44,209.6,209.44,209.53,900.0,199.0124,199.1645,199.0124,199.098,900.0
2019-10-09 13:45:00,209.6,209.74,209.56,209.74,2026.0,199.1645,199.2975,199.1265,199.2975,2026.0
2019-10-09 13:50:00,209.75,209.86,209.72,209.86,700.0,199.307,199.4115,199.2785,199.4115,700.0
2019-10-09 13:55:00,209.85,210.03,209.85,209.97,1824.0,199.402,199.5731,199.402,199.5161,1824.0
2019-10-09 14:00:00,209.74,209.86,209.23,209.57,2300.0,199.2975,199.4115,198.8129,199.136,2300.0
2019-10-09 14:05:00,209.66,209.8,209.62,209.8,18553.0,199.2215,199.3545,199.1835,199.3545,18553.0
2019-10-09 14:10:00,209.81,210.09,209.75,210.0,11800.0,199.364,199.6301,199.307,199.5446,11800.0
2019-10-09 14:15:00,210.05,210.19,209.91,210.19,1466.0,199.5921,199.7251,199.459,199.7251,1466.0
2019-10-09 14:20:00,210.2,210.48,210.2,210.31,2200.0,199.7346,200.0007,199.7346,199.8391,2200.0
2019-10-09 14:25:00,210.29,210.4,210.18,210.18,1589.0,199.8201,199.9246,199.7156,199.7156,1589.0
2019-10-09 14:30:00,210.17,210.24,210.17,210.21,3102.0,199.7061,199.7726,199.7061,199.7441,3102.0
2019-10-09 14:35:00,210.22,210.31,210.13,210.29,7800.0,199.7536,199.8391,199.6681,199.8201,7800.0
2019-10-09 14:40:00,210.41,210.5,210.29,210.45,5000.0,199.9341,200.0197,199.8201,199.9722,5000.0
2019-10-09 14:45:00,210.46,210.54,210.37,210.46,2333.0,199.9817,200.0577,199.8961,199.9817,2333.0
2019-10-09 14:50:00,210.47,210.65,210.43,210.65,1800.0,199.9912,200.1622,199.9531,200.1622,1800.0
2019-10-09 14:55:00,210.6,210.62,210.43,210.54,1400.0,200.1147,200.1337,199.9531,200.0577,1400.0
2019-10-09 15:00:00,210.44,210.56,210.42,210.47,1200.0,199.9627,200.0767,199.9436,199.9912,1200.0
2019-10-09 15:05:00,210.44,210.61,210.44,210.55,1602.0,199.9627,200.1242,199.9627,200.0672,1602.0
2019-10-09 15:10:00,210.58,210.58,210.3,210.34,2000.0,200.0957,200.0957,199.8296,199.8676,2000.0
2019-10-09 15:15:00,210.34,210.42,210.32,210.42,1000.0,199.8676,199.9436,199.8486,199.9436,1000.0
2019-10-09 15:20:00,210.37,210.59,210.35,210.53,3421.0,199.8961,200.1052,199.8771,200.0482,3421.0
2019-10-09 15:25:00,210.47,210.49,210.32,210.48,3802.0,199.9912,200.0102,199.8486,200.0007,3802.0
2019-10-09 15:30:00,210.58,210.58,210.41,210.41,1501.0,200.0957,200.0957,199.9341,199.9341,1501.0
2019-10-09 15:35:00,210.4,210.54,210.37,210.54,3007.0,199.9246,200.0577,199.8961,200.0577,3007.0
2019-10-09 15:40:00,210.51,210.67,210.01,210.02,9622.0,200.0292,200.1812,199.5541,199.5636,9622.0
2019-10-09 15:45:00,210.02,210.31,209.95,210.1,5643.0,199.5636,199.8391,199.497,199.6396,5643.0
2019-10-09 15:50:00,210.03,210.25,209.96,210.19,8849.0,199.5731,199.7821,199.5065,199.7251,8849.0
2019-10-09 15:55:00,210.17,210.21,209.42,209.64,41266.0,199.7061,199.7441,198.9934,199.2025,41266.0
2019-10-10 09:30:00,209.19,209.19,208.76,208.76,4312.0,198.7749,198.7749,198.3663,198.3663,4312.0
2019-10-10 09:35:00,209.12,209.85,208.91,209.63,2213.0,198.7084,199.402,198.5088,199.193,2213.0
2019-10-10 09:40:00,209.75,209.96,209.32,209.96,1942.0,199.307,199.5065,198.8984,199.5065,1942.0
2019-10-10 09:45:00,209.82,210.08,209.54,210.08,4741.0,199.3735,199.6206,199.1075,199.6206,4741.0
2019-10-10 09:50:00,210.05,210.52,210.04,210.15,1751.0,199.5921,200.0387,199.5826,199.6871,1751.0
2019-10-10 09:55:00,210.11,210.57,210.05,210.57,1500.0,199.6491,200.0862,199.5921,200.0862,1500.0
2019-10-10 10:00:00,210.11,210.11,209.89,209.89,422.0,199.6491,199.6491,199.44,199.44,422.0
2019-10-10 10:05:00,209.97,210.06,209.86,209.95,2447.0,199.5161,199.6016,199.4115,199.497,2447.0
2019-10-10 10:10:00,209.74,209.9,209.55,209.69,2380.0,199.2975,199.4495,199.117,199.25,2380.0
2019-10-10 10:15:00,209.86,210.36,209.86,210.36,900.0,199.4115,199.8866,199.4115,199.8866,900.0
2019-10-10 10:20:00,210.47,210.47,210.26,210.26,700.0,199.9912,199.9912,199.7916,199.7916,700.0
2019-10-10 10:25:00,210.27,210.41,210.04,210.04,900.0,199.8011,199.9341,199.5826,199.5826,900.0
2019-10-10 10:30:00,210.02,210.21,209.91,210.21,900.0,199.5636,199.7441,199.459,199.7441,900.0
2019-10-10 10:35:00,210.07,210.26,209.94,209.95,1100.0,199.6111,199.7916,199.4875,199.497,1100.0
2019-10-10 10:40:00,210.0,210.12,209.94,210.12,1900.0,199.5446,199.6586,199.4875,199.6586,1900.0
2019-10-10 10:45:00,210.12,210.12,209.89,209.89,668.0,199.6586,199.6586,199.44,199.44,668.0
2019-10-10 10:50:00,209.85,210.17,209.85,210.17,2485.0,199.402,199.7061,199.402,199.7061,2485.0
2019-10-10 10:55:00,210.4,210.85,210.4,210.85,1900.0,199.9246,200.3522,199.9246,200.3522,1900.0
2019-10-10 11:00:00,210.96,211.15,210.8,211.15,11607.0,200.4568,200.6373,200.3047,200.6373,11607.0
2019-10-10 11:05:00,211.15,211.65,211.15,211.64,4716.0,200.6373,201.1124,200.6373,201.1029,4716.0
2019-10-10 11:10:00,211.67,212.05,211.67,212.0,1850.0,201.1314,201.4925,201.1314,201.445,1850.0
2019-10-10 11:15:00,212.0,212.32,212.0,212.18,3405.0,201.445,201.749,201.445,201.616,3405.0
2019-10-10 11:20:00,212.07,212.22,212.03,212.22,1000.0,201.5115,201.654,201.4735,201.654,1000.0
2019-10-10 11:25:00,212.23,212.23,212.1,212.13,730.0,201.6635,201.6635,201.54,201.5685,730.0
2019-10-10 11:30:00,212.22,212.3,211.98,211.99,8646.0,201.654,201.73,201.426,201.4355,8646.0
2019-10-10 11:35:00,212.0,212.11,211.94,212.11,3527.0,201.445,201.5495,201.388,201.5495,3527.0
2019-10-10 11:40:00,211.98,212.05,211.93,212.03,2300.0,201.426,201.4925,201.3785,201.4735,2300.0
2019-10-10 11:45:00,211.98,212.22,211.98,212.22,1300.0,201.426,201.654,201.426,201.654,1300.0
2019-10-10 11:50:00,212.13,212.38,212.13,212.28,3050.0,201.5685,201.8061,201.5685,201.711,3050.0
2019-10-10 11:55:00,212.34,212.63,212.34,212.63,20500.0,201.7681,202.0436,201.7681,202.0436,20500.0
2019-10-10 12:00:00,212.4,212.54,212.36,212.45,1200.0,201.8251,201.9581,201.7871,201.8726,1200.0
2019-10-10 12:05:00,212.46,212.61,212.42,212.54,4901.0,201.8821,202.0246,201.8441,201.9581,4901.0
2019-10-10 12:10:00,212.31,212.6,212.31,212.59,13326.0,201.7395,202.0151,201.7395,202.0056,13326.0
2019-10-10 12:15:00,212.52,212.67,212.52,212.67,1700.0,201.9391,202.0816,201.9391,202.0816,1700.0
2019-10-10 12:20:00,212.59,212.7,212.34,212.37,1633.0,202.0056,202.1101,201.7681,201.7966,1633.0
2019-10-10 12:25:00,212.4,212.49,212.38,212.49,968.0,201.8251,201.9106,201.8061,201.9106,968.0
2019-10-10 12:30:00,212.46,212.49,212.07,212.19,4891.0,201.8821,201.9106,201.5115,201.6255,4891.0
2019-10-10 12:35:00,212.21,212.3,212.08,212.2,3372.0,201.6445,201.73,201.521,201.635,3372.0
2019-10-10 12:40:00,212.17,212.31,212.12,212.31,400.0,201.6065,201.7395,201.559,201.7395,400.0
2019-10-10 12:45:00,212.23,212.29,212.15,212.2,1249.0,201.6635,201.7205,201.5875,201.635,1249.0
2019-10-10 12:50:00,212.16,212.16,211.85,212.03,1251.0,201.597,201.597,201.3024,201.4735,1251.0
2019-10-10 12:55:00,211.92,212.12,211.92,212.05,600.0,201.369,201.559,201.369,201.4925,600.0
2019-10-10 13:00:00,212.08,212.1,211.97,211.97,646.0,201.521,201.54,201.4165,201.4165,646.0
2019-10-10 13:05:00,211.95,212.0,211.84,211.84,700.0,201.3975,201.445,201.2929,201.2929,700.0
2019-10-10 13:10:00,211.93,211.95,211.84,211.92,1801.0,201.3785,201.3975,201.2929,201.369,1801.0
2019-10-10 13:15:00,211.86,211.86,211.82,211.82,200.0,201.312,201.312,201.2739,201.2739,200.0
2019-10-10 13:20:00,211.74,211.82,211.62,211.77,3600.0,201.1979,201.2739,201.0839,201.2264,3600.0
2019-10-10 13:25:00,211.83,212.2,211.83,212.18,5601.0,201.2834,201.635,201.2834,201.616,5601.0
2019-10-10 13:30:00,212.1,212.1,211.71,211.99,2300.0,201.54,201.54,201.1694,201.4355,2300.0
2019-10-10 13:35:00,211.99,212.11,211.99,212.11,1444.0,201.4355,201.5495,201.4355,201.5495,1444.0
2019-10-10 13:40:00,212.13,212.19,212.01,212.19,1400.0,201.5685,201.6255,201.4545,201.6255,1400.0
2019-10-10 13:45:00,212.1,212.2,212.1,212.19,1513.0,201.54,201.635,201.54,201.6255,1513.0
2019-10-10 13:50:00,212.24,212.3,212.19,212.3,1400.0,201.673,201.73,201.6255,201.73,1400.0
2019-10-10 13:55:00,212.27,212.52,212.26,212.41,1500.0,201.7015,201.9391,201.692,201.8346,1500.0
2019-10-10 14:00:00,212.33,212.6,212.33,212.6,2134.0,201.7586,202.0151,201.7586,202.0151,2134.0
2019-10-10 14:05:00,212.73,212.73,211.73,211.96,2800.0,202.1386,202.1386,201.1884,201.407,2800.0
2019-10-10 14:10:00,211.89,212.35,211.89,212.18,1943.0,201.3405,201.7776,201.3405,201.616,1943.0
2019-10-10 14:15:00,212.26,212.4,212.19,212.32,1514.0,201.692,201.8251,201.6255,201.749,1514.0
2019-10-10 14:20:00,212.31,212.31,212.15,212.21,1100.0,201.7395,201.7395,201.5875,201.6445,1100.0
2019-10-10 14:25:00,211.92,212.04,211.92,212.02,724.0,201.369,201.483,201.369,201.464,724.0
2019-10-10 14:30:00,212.15,212.17,212.11,212.17,543.0,201.5875,201.6065,201.5495,201.6065,543.0
2019-10-10 14:35:00,212.11,212.11,211.97,211.97,901.0,201.5495,201.5495,201.4165,201.4165,901.0
2019-10-10 14:40:00,211.91,211.91,211.68,211.79,900.0,201.3595,201.3595,201.1409,201.2454,900.0
2019-10-10 14:45:00,211.86,211.88,211.75,211.87,400.0,201.312,201.331,201.2074,201.3215,400.0
2019-10-10 14:50:00,211.82,211.89,211.52,211.73,2317.0,201.2739,201.3405,200.9889,201.1884,2317.0
2019-10-10 14:55:00,211.54,211.65,211.54,211.64,1252.0,201.0079,201.1124,201.0079,201.1029,1252.0
2019-10-10 15:00:00,211.65,211.79,211.57,211.63,2099.0,201.1124,201.2454,201.0364,201.0934,2099.0
2019-10-10 15:05:00,211.72,211.9,211.71,211.75,5700.0,201.1789,201.35,201.1694,201.2074,5700.0
2019-10-10 15:10:00,211.72,211.73,211.46,211.53,2100.0,201.1789,201.1884,200.9319,200.9984,2100.0
2019-10-10 15:15:00,211.53,211.61,211.36,211.59,2100.0,200.9984,201.0744,200.8368,201.0554,2100.0
2019-10-10 15:20:00,211.58,211.67,211.46,211.58,2105.0,201.0459,201.1314,200.9319,201.0459,2105.0
2019-10-10 15:25:00,211.57,211.67,211.31,211.46,4000.0,201.0364,201.1314,200.7893,200.9319,4000.0
2019-10-10 15:30:00,211.59,211.64,211.4,211.47,2113.0,201.0554,201.1029,200.8749,200.9414,2113.0
2019-10-10 15:35:00,211.42,211.47,211.29,211.42,5435.0,200.8939,200.9414,200.7703,200.8939,5435.0
2019-10-10 15:40:00,211.42,211.43,210.96,210.96,6065.0,200.8939,200.9034,200.4568,200.4568,6065.0
2019-10-10 15:45:00,210.9,211.41,210.88,211.33,8817.0,200.3997,200.8844,200.3807,200.8083,8817.0
2019-10-10 15:50:00,211.34,211.58,211.23,211.4,9898.0,200.8178,201.0459,200.7133,200.8749,9898.0
2019-10-10 15:55:00,211.31,211.42,210.87,211.14,40202.0,200.7893,200.8939,200.3712,200.6278,40202.0
2019-10-11 09:30:00,215.0,215.0,214.02,214.67,11289.0,204.2956,204.2956,203.3644,203.982,11289.0
2019-10-11 09:35:00,214.68,215.01,214.28,214.5,4021.0,203.9915,204.3051,203.6115,203.8205,4021.0
2019-10-11 09:40:00,214.46,214.74,214.46,214.74,1000.0,203.7825,204.0486,203.7825,204.0486,1000.0
2019-10-11 09:45:00,214.84,215.9,214.7,215.9,8263.0,204.1436,205.1508,204.0106,205.1508,8263.0
2019-10-11 09:50:00,215.76,216.0,215.43,215.49,6762.0,205.0178,205.2458,204.7042,204.7612,6762.0
2019-10-11 09:55:00,215.5,216.0,215.43,216.0,1300.0,204.7707,205.2458,204.7042,205.2458,1300.0
2019-10-11 10:00:00,216.01,216.14,215.74,215.8,3177.0,205.2553,205.3789,204.9988,205.0558,3177.0
2019-10-11 10:05:00,215.84,215.85,215.56,215.85,1342.0,205.0938,205.1033,204.8277,205.1033,1342.0
2019-10-11 10:10:00,215.63,216.0,215.63,215.91,3035.0,204.8943,205.2458,204.8943,205.1603,3035.0
2019-10-11 10:15:00,215.85,215.93,215.69,215.76,4938.0,205.1033,205.1793,204.9513,205.0178,4938.0
2019-10-11 10:20:00,215.84,215.99,215.77,215.96,1939.0,205.0938,205.2363,205.0273,205.2078,1939.0
2019-10-11 10:25:00,216.03,216.05,215.97,216.03,1950.0,205.2743,205.2933,205.2173,205.2743,1950.0
2019-10-11 10:30:00,216.06,216.17,215.82,215.94,2284.0,205.3028,205.4074,205.0748,205.1888,2284.0
2019-10-11 10:35:00,215.95,216.01,215.8,215.81,7400.0,205.1983,205.2553,205.0558,205.0653,7400.0
2019-10-11 10:40:00,215.74,215.84,215.55,215.6,4702.0,204.9988,205.0938,204.8182,204.8657,4702.0
2019-10-11 10:45:00,215.54,215.56,215.28,215.28,2200.0,204.8087,204.8277,204.5617,204.5617,2200.0
2019-10-11 10:50:00,215.37,215.6,215.37,215.55,17600.0,204.6472,204.8657,204.6472,204.8182,17600.0
2019-10-11 10:55:00,215.64,215.69,215.56,215.69,300.0,204.9038,204.9513,204.8277,204.9513,300.0
2019-10-11 11:00:00,215.65,216.06,215.63,216.06,3513.0,204.9133,205.3028,204.8943,205.3028,3513.0
2019-10-11 11:05:00,215.91,216.27,215.9,216.11,2500.0,205.1603,205.5024,205.1508,205.3504,2500.0
2019-10-11 11:10:00,216.0,216.11,215.86,215.86,2601.0,205.2458,205.3504,205.1128,205.1128,2601.0
2019-10-11 11:15:00,215.75,216.17,215.75,216.17,3800.0,205.0083,205.4074,205.0083,205.4074,3800.0
2019-10-11 11:20:00,216.14,216.25,215.85,215.86,3300.0,205.3789,205.4834,205.1033,205.1128,3300.0
2019-10-11 11:25:00,215.82,216.0,215.82,215.87,1800.0,205.0748,205.2458,205.0748,205.1223,1800.0
2019-10-11 11:30:00,215.84,216.13,215.7,216.13,3100.0,205.0938,205.3694,204.9608,205.3694,3100.0
2019-10-11 11:35:00,216.13,216.16,216.07,216.07,700.0,205.3694,205.3979,205.3123,205.3123,700.0
2019-10-11 11:40:00,215.99,216.13,215.66,215.66,13848.0,205.2363,205.3694,204.9228,204.9228,13848.0
2019-10-11 11:45:00,215.51,215.71,215.1,215.14,3447.0,204.7802,204.9703,204.3906,204.4286,3447.0
2019-10-11 11:50:00,215.13,215.15,215.07,215.07,700.0,204.4191,204.4381,204.3621,204.3621,700.0
2019-10-11 11:55:00,215.12,215.17,214.87,215.1,1228.0,204.4096,204.4572,204.1721,204.3906,1228.0
2019-10-11 12:00:00,215.2,215.2,214.82,214.82,600.0,204.4857,204.4857,204.1246,204.1246,600.0
2019-10-11 12:05:00,214.66,214.98,214.62,214.72,1213.0,203.9725,204.2766,203.9345,204.0296,1213.0
2019-10-11 12:10:00,214.65,214.79,214.65,214.79,1719.0,203.963,204.0961,203.963,204.0961,1719.0
2019-10-11 12:15:00,214.71,214.74,214.62,214.65,774.0,204.0201,204.0486,203.9345,203.963,774.0
2019-10-11 12:20:00,214.66,214.72,214.53,214.72,1400.0,203.9725,204.0296,203.849,204.0296,1400.0
2019-10-11 12:25:00,214.62,214.72,214.55,214.67,3816.0,203.9345,204.0296,203.868,203.982,3816.0
2019-10-11 12:30:00,214.64,214.74,213.76,214.25,4108.0,203.9535,204.0486,203.1174,203.583,4108.0
2019-10-11 12:35:00,214.22,214.42,214.04,214.12,1906.0,203.5545,203.7445,203.3834,203.4594,1906.0
2019-10-11 12:40:00,214.14,214.29,213.92,214.25,2988.0,203.4784,203.621,203.2694,203.583,2988.0
2019-10-11 12:45:00,214.3,214.35,214.22,214.32,1709.0,203.6305,203.678,203.5545,203.6495,1709.0
2019-10-11 12:50:00,214.32,214.73,214.31,214.61,1951.0,203.6495,204.0391,203.64,203.925,1951.0
2019-10-11 12:55:00,214.66,215.41,214.66,215.14,6290.0,203.9725,204.6852,203.9725,204.4286,6290.0
2019-10-11 13:00:00,215.16,215.16,214.78,214.97,27560.0,204.4477,204.4477,204.0866,204.2671,27560.0
2019-10-11 13:05:00,214.9,215.39,214.86,214.86,43576.0,204.2006,204.6662,204.1626,204.1626,43576.0
2019-10-11 13:10:00,214.93,214.96,214.36,214.42,4800.0,204.2291,204.2576,203.6875,203.7445,4800.0
2019-10-11 13:15:00,214.43,214.43,214.14,214.15,1354.0,203.754,203.754,203.4784,203.4879,1354.0
2019-10-11 13:20:00,214.25,214.27,214.16,214.27,1479.0,203.583,203.602,203.4974,203.602,1479.0
2019-10-11 13:25:00,214.32,215.1,214.32,214.62,6301.0,203.6495,204.3906,203.6495,203.9345,6301.0
2019-10-11 13:30:00,214.5,215.01,214.16,214.87,1523.0,203.8205,204.3051,203.4974,204.1721,1523.0
2019-10-11 13:35:00,215.0,215.2,214.92,215.05,914.0,204.2956,204.4857,204.2196,204.3431,914.0
2019-10-11 13:40:00,215.06,215.15,214.91,214.91,1600.0,204.3526,204.4381,204.2101,204.2101,1600.0
2019-10-11 13:45:00,215.08,215.08,215.03,215.03,200.0,204.3716,204.3716,204.3241,204.3241,200.0
2019-10-11 13:50:00,215.05,215.12,214.91,214.95,2000.0,204.3431,204.4096,204.2101,204.2481,2000.0
2019-10-11 13:55:00,214.98,215.07,214.89,214.89,1000.0,204.2766,204.3621,204.1911,204.1911,1000.0
2019-10-11 14:00:00,214.86,214.86,214.65,214.67,900.0,204.1626,204.1626,203.963,203.982,900.0
2019-10-11 14:05:00,214.73,214.73,214.56,214.56,1200.0,204.0391,204.0391,203.8775,203.8775,1200.0
2019-10-11 14:10:00,214.62,214.67,214.33,214.38,2773.0,203.9345,203.982,203.659,203.7065,2773.0
2019-10-11 14:15:00,214.47,215.11,214.47,215.08,21046.0,203.792,204.4001,203.792,204.3716,21046.0
2019-10-11 14:20:00,215.1,215.5,215.1,215.41,33910.0,204.3906,204.7707,204.3906,204.6852,33910.0
2019-10-11 14:25:00,215.35,215.5,215.33,215.5,3100.0,204.6282,204.7707,204.6092,204.7707,3100.0
2019-10-11 14:30:00,215.52,215.53,215.42,215.42,1500.0,204.7897,204.7992,204.6947,204.6947,1500.0
2019-10-11 14:35:00,215.44,215.6,215.41,215.59,3600.0,204.7137,204.8657,204.6852,204.8562,3600.0
2019-10-11 14:40:00,215.66,215.66,215.37,215.43,2200.0,204.9228,204.9228,204.6472,204.7042,2200.0
2019-10-11 14:45:00,215.42,215.54,215.36,215.46,4138.0,204.6947,204.8087,204.6377,204.7327,4138.0
2019-10-11 14:50:00,215.45,215.6,215.41,215.47,3447.0,204.7232,204.8657,204.6852,204.7422,3447.0
2019-10-11 14:55:00,215.45,215.61,215.38,215.51,12114.0,204.7232,204.8752,204.6567,204.7802,12114.0
2019-10-11 15:00:00,215.44,215.5,215.35,215.35,6355.0,204.7137,204.7707,204.6282,204.6282,6355.0
2019-10-11 15:05:00,215.39,215.52,215.39,215.52,4800.0,204.6662,204.7897,204.6662,204.7897,4800.0
2019-10-11 15:10:00,215.48,215.67,215.36,215.63,6344.0,204.7517,204.9323,204.6377,204.8943,6344.0
2019-10-11 15:15:00,215.6,215.62,215.54,215.62,1100.0,204.8657,204.8847,204.8087,204.8847,1100.0
2019-10-11 15:20:00,215.56,215.56,215.4,215.51,2530.0,204.8277,204.8277,204.6757,204.7802,2530.0
2019-10-11 15:25:00,215.53,215.62,215.51,215.51,2832.0,204.7992,204.8847,204.7802,204.7802,2832.0
2019-10-11 15:30:00,215.55,215.58,215.18,215.56,23605.0,204.8182,204.8467,204.4667,204.8277,23605.0
2019-10-11 15:35:00,215.6,215.66,215.13,215.58,31739.0,204.8657,204.9228,204.4191,204.8467,31739.0
2019-10-11 15:40:00,215.67,215.67,214.84,214.84,30906.0,204.9323,204.9323,204.1436,204.1436,30906.0
2019-10-11 15:45:00,214.76,215.37,214.28,214.58,80457.0,204.0676,204.6472,203.6115,203.8965,80457.0
2019-10-11 15:50:00,214.5,214.54,214.1,214.27,16491.0,203.8205,203.8585,203.4404,203.602,16491.0
2019-10-11 15:55:00,214.4,214.4,213.89,214.04,43519.0,203.7255,203.7255,203.2409,203.3834,43519.0
2019-10-14 09:30:00,213.94,214.07,213.2,214.07,5166.0,203.2884,203.4119,202.5852,203.4119,5166.0
2019-10-14 09:35:00,213.95,214.05,213.21,213.64,7885.0,203.2979,203.3929,202.5947,203.0033,7885.0
2019-10-14 09:40:00,213.69,214.13,213.66,214.0,2393.0,203.0508,203.4689,203.0223,203.3454,2393.0
2019-10-14 09:45:00,213.87,214.31,213.87,214.28,3000.0,203.2219,203.64,203.2219,203.6115,3000.0
2019-10-14 09:50:00,214.55,214.55,213.87,214.06,11260.0,203.868,203.868,203.2219,203.4024,11260.0
2019-10-14 09:55:00,213.93,214.12,213.76,214.08,4440.0,203.2789,203.4594,203.1174,203.4214,4440.0
2019-10-14 10:00:00,214.11,214.46,214.06,214.25,3850.0,203.4499,203.7825,203.4024,203.583,3850.0
2019-10-14 10:05:00,214.22,214.98,214.22,214.95,3785.0,203.5545,204.2766,203.5545,204.2481,3785.0
2019-10-14 10:10:00,214.96,215.08,214.81,214.9,4538.0,204.2576,204.3716,204.1151,204.2006,4538.0
2019-10-14 10:15:00,214.81,214.82,214.44,214.45,1900.0,204.1151,204.1246,203.7635,203.773,1900.0
2019-10-14 10:20:00,214.4,214.86,214.37,214.74,3440.0,203.7255,204.1626,203.697,204.0486,3440.0
2019-10-14 10:25:00,214.8,214.91,214.63,214.91,6236.0,204.1056,204.2101,203.944,204.2101,6236.0
2019-10-14 10:30:00,214.94,215.32,214.94,215.14,1400.0,204.2386,204.5997,204.2386,204.4286,1400.0
2019-10-14 10:35:00,215.14,215.53,215.0,215.53,7124.0,204.4286,204.7992,204.2956,204.7992,7124.0
2019-10-14 10:40:00,215.49,215.79,215.34,215.73,10903.0,204.7612,205.0463,204.6187,204.9893,10903.0
2019-10-14 10:45:00,215.74,215.82,215.62,215.79,3204.0,204.9988,205.0748,204.8847,205.0463,3204.0
2019-10-14 10:50:00,215.92,215.92,215.65,215.67,3362.0,205.1698,205.1698,204.9133,204.9323,3362.0
2019-10-14 10:55:00,215.67,215.72,215.56,215.67,4134.0,204.9323,204.9798,204.8277,204.9323,4134.0
2019-10-14 11:00:00,215.72,215.72,215.47,215.64,16519.0,204.9798,204.9798,204.7422,204.9038,16519.0
2019-10-14 11:05:00,215.64,215.81,215.44,215.75,21841.0,204.9038,205.0653,204.7137,205.0083,21841.0
2019-10-14 11:10:00,215.75,215.85,215.61,215.8,4784.0,205.0083,205.1033,204.8752,205.0558,4784.0
2019-10-14 11:15:00,215.74,215.84,215.55,215.77,6074.0,204.9988,205.0938,204.8182,205.0273,6074.0
2019-10-14 11:20:00,215.7,215.71,215.5,215.71,7251.0,204.9608,204.9703,204.7707,204.9703,7251.0
2019-10-14 11:25:00,215.67,215.69,215.38,215.62,86215.0,204.9323,204.9513,204.6567,204.8847,86215.0
2019-10-14 11:30:00,215.59,215.81,215.47,215.63,26262.0,204.8562,205.0653,204.7422,204.8943,26262.0
2019-10-14 11:35:00,215.7,215.75,215.6,215.61,4401.0,204.9608,205.0083,204.8657,204.8752,4401.0
2019-10-14 11:40:00,215.7,215.76,215.61,215.76,5690.0,204.9608,205.0178,204.8752,205.0178,5690.0
2019-10-14 11:45:00,215.69,215.73,215.05,215.24,12267.0,204.9513,204.9893,204.3431,204.5237,12267.0
2019-10-14 11:50:00,215.19,215.21,214.81,215.11,12535.0,204.4762,204.4952,204.1151,204.4001,12535.0
2019-10-14 11:55:00,215.12,215.29,214.98,215.16,2700.0,204.4096,204.5712,204.2766,204.4477,2700.0
2019-10-14 12:00:00,215.41,215.41,214.91,215.08,6674.0,204.6852,204.6852,204.2101,204.3716,6674.0
2019-10-14 12:05:00,215.06,215.18,214.91,214.93,3657.0,204.3526,204.4667,204.2101,204.2291,3657.0
2019-10-14 12:10:00,214.8,214.8,214.36,214.37,3162.0,204.1056,204.1056,203.6875,203.697,3162.0
2019-10-14 12:15:00,214.35,214.65,214.34,214.51,5411.0,203.678,203.963,203.6685,203.83,5411.0
2019-10-14 12:20:00,214.45,214.74,214.37,214.62,3352.0,203.773,204.0486,203.697,203.9345,3352.0
2019-10-14 12:25:00,214.57,214.57,214.42,214.44,2000.0,203.887,203.887,203.7445,203.7635,2000.0
2019-10-14 12:30:00,214.39,214.55,214.39,214.55,1402.0,203.716,203.868,203.716,203.868,1402.0
2019-10-14 12:35:00,214.51,214.67,214.51,214.56,2423.0,203.83,203.982,203.83,203.8775,2423.0
2019-10-14 12:40:00,214.45,214.45,214.22,214.23,1710.0,203.773,203.773,203.5545,203.564,1710.0
2019-10-14 12:45:00,214.29,214.32,214.21,214.26,1503.0,203.621,203.6495,203.545,203.5925,1503.0
2019-10-14 12:50:00,214.26,214.28,214.14,214.24,1000.0,203.5925,203.6115,203.4784,203.5735,1000.0
2019-10-14 12:55:00,214.22,214.37,214.08,214.34,2304.0,203.5545,203.697,203.4214,203.6685,2304.0
2019-10-14 13:00:00,214.29,214.39,214.21,214.36,3375.0,203.621,203.716,203.545,203.6875,3375.0
2019-10-14 13:05:00,214.37,214.5,214.37,214.38,3200.0,203.697,203.8205,203.697,203.7065,3200.0
2019-10-14 13:10:00,214.36,214.36,214.26,214.26,300.0,203.6875,203.6875,203.5925,203.5925,300.0
2019-10-14 13:15:00,214.27,214.48,214.21,214.45,3174.0,203.602,203.8015,203.545,203.773,3174.0
2019-10-14 13:20:00,214.43,214.5,214.26,214.49,8525.0,203.754,203.8205,203.5925,203.811,8525.0
2019-10-14 13:25:00,214.42,214.58,214.25,214.35,6141.0,203.7445,203.8965,203.583,203.678,6141.0
2019-10-14 13:30:00,214.35,214.44,214.34,214.42,2100.0,203.678,203.7635,203.6685,203.7445,2100.0
2019-10-14 13:35:00,214.37,214.37,214.25,214.27,3600.0,203.697,203.697,203.583,203.602,3600.0
2019-10-14 13:40:00,214.28,214.51,214.27,214.45,2804.0,203.6115,203.83,203.602,203.773,2804.0
2019-10-14 13:45:00,214.27,214.46,214.27,214.46,1100.0,203.602,203.7825,203.602,203.7825,1100.0
2019-10-14 13:50:00,214.49,214.53,214.41,214.44,2507.0,203.811,203.849,203.735,203.7635,2507.0
2019-10-14 13:55:00,214.49,214.53,214.33,214.36,5652.0,203.811,203.849,203.659,203.6875,5652.0
2019-10-14 14:00:00,214.39,214.47,214.35,214.35,2751.0,203.716,203.792,203.678,203.678,2751.0
2019-10-14 14:05:00,214.3,214.48,214.29,214.4,6143.0,203.6305,203.8015,203.621,203.7255,6143.0
2019-10-14 14:10:00,214.49,214.68,214.49,214.68,2805.0,203.811,203.9915,203.811,203.9915,2805.0
2019-10-14 14:15:00,214.69,214.71,214.53,214.71,1404.0,204.0011,204.0201,203.849,204.0201,1404.0
2019-10-14 14:20:00,214.57,214.62,214.48,214.52,1298.0,203.887,203.9345,203.8015,203.8395,1298.0
2019-10-14 14:25:00,214.46,214.6,214.44,214.57,2525.0,203.7825,203.9155,203.7635,203.887,2525.0
2019-10-14 14:30:00,214.51,214.57,214.3,214.36,2116.0,203.83,203.887,203.6305,203.6875,2116.0
2019-10-14 14:35:00,214.31,214.45,214.17,214.36,14941.0,203.64,203.773,203.5069,203.6875,14941.0
2019-10-14 14:40:00,214.35,214.44,214.19,214.38,4500.0,203.678,203.7635,203.5259,203.7065,4500.0
2019-10-14 14:45:00,214.36,214.42,214.33,214.39,3802.0,203.6875,203.7445,203.659,203.716,3802.0
2019-10-14 14:50:00,214.4,214.51,214.3,214.44,3358.0,203.7255,203.83,203.6305,203.7635,3358.0
2019-10-14 14:55:00,214.4,214.5,214.4,214.45,1200.0,203.7255,203.8205,203.7255,203.773,1200.0
2019-10-14 15:00:00,214.42,214.52,214.3,214.36,2200.0,203.7445,203.8395,203.6305,203.6875,2200.0
2019-10-14 15:05:00,214.14,214.37,214.14,214.32,6700.0,203.4784,203.697,203.4784,203.6495,6700.0
2019-10-14 15:10:00,214.36,214.4,214.26,214.36,19811.0,203.6875,203.7255,203.5925,203.6875,19811.0
2019-10-14 15:15:00,214.33,214.43,214.29,214.43,4271.0,203.659,203.754,203.621,203.754,4271.0
2019-10-14 15:20:00,214.45,214.51,214.39,214.44,3900.0,203.773,203.83,203.716,203.7635,3900.0
2019-10-14 15:25:00,214.42,214.58,214.4,214.44,4654.0,203.7445,203.8965,203.7255,203.7635,4654.0
2019-10-14 15:30:00,214.45,214.5,214.3,214.36,7131.0,203.773,203.8205,203.6305,203.6875,7131.0
2019-10-14 15:35:00,214.32,214.51,214.31,214.32,21221.0,203.6495,203.83,203.64,203.6495,21221.0
2019-10-14 15:40:00,214.32,214.43,214.3,214.43,14752.0,203.6495,203.754,203.6305,203.754,14752.0
2019-10-14 15:45:00,214.47,214.54,214.28,214.28,12479.0,203.792,203.8585,203.6115,203.6115,12479.0
2019-10-14 15:50:00,214.27,214.49,214.23,214.41,17202.0,203.602,203.811,203.564,203.735,17202.0
2019-10-14 15:55:00,214.36,214.55,214.08,214.53,36712.0,203.6875,203.868,203.4214,203.849,36712.0
2019-10-15 09:30:00,215.93,215.95,215.73,215.9,8929.0,205.1793,205.1983,204.9893,205.1508,8929.0
2019-10-15 09:35:00,216.07,216.26,215.45,216.16,1970.0,205.3123,205.4929,204.7232,205.3979,1970.0
2019-10-15 09:40:00,216.28,216.56,216.28,216.46,1297.0,205.5119,205.7779,205.5119,205.6829,1297.0
2019-10-15 09:45:00,216.67,216.84,216.57,216.67,2218.0,205.8825,206.044,205.7875,205.8825,2218.0
2019-10-15 09:50:00,216.85,217.09,216.68,217.05,4520.0,206.0535,206.2816,205.892,206.2436,4520.0
2019-10-15 09:55:00,217.06,217.12,216.83,217.12,1600.0,206.2531,206.3101,206.0345,206.3101,1600.0
2019-10-15 10:00:00,217.12,217.53,217.12,217.52,4087.0,206.3101,206.6997,206.3101,206.6902,4087.0
2019-10-15 10:05:00,217.42,217.58,217.22,217.22,2530.0,206.5951,206.7472,206.4051,206.4051,2530.0
2019-10-15 10:10:00,217.26,217.83,217.26,217.83,2000.0,206.4431,206.9847,206.4431,206.9847,2000.0
2019-10-15 10:15:00,217.88,217.93,217.78,217.9,2294.0,207.0322,207.0797,206.9372,207.0512,2294.0
2019-10-15 10:20:00,217.86,217.86,217.62,217.69,5139.0,207.0132,207.0132,206.7852,206.8517,5139.0
2019-10-15 10:25:00,217.64,217.95,217.64,217.78,6769.0,206.8042,207.0987,206.8042,206.9372,6769.0
2019-10-15 10:30:00,217.85,217.87,217.62,217.8,5500.0,207.0037,207.0227,206.7852,206.9562,5500.0
2019-10-15 10:35:00,217.85,218.57,217.85,218.53,8608.0,207.0037,207.6879,207.0037,207.6499,8608.0
2019-10-15 10:40:00,218.53,218.57,218.04,218.15,2934.0,207.6499,207.6879,207.1843,207.2888,2934.0
2019-10-15 10:45:00,218.13,218.25,218.1,218.2,2100.0,207.2698,207.3838,207.2413,207.3363,2100.0
2019-10-15 10:50:00,218.21,218.53,218.14,218.53,3799.0,207.3458,207.6499,207.2793,207.6499,3799.0
2019-10-15 10:55:00,218.6,218.89,218.6,218.89,1600.0,207.7164,207.9919,207.7164,207.9919,1600.0
2019-10-15 11:00:00,218.89,219.0,218.7,218.7,2342.0,207.9919,208.0965,207.8114,207.8114,2342.0
2019-10-15 11:05:00,218.64,218.83,218.56,218.83,2952.0,207.7544,207.9349,207.6784,207.9349,2952.0
2019-10-15 11:10:00,218.9,218.9,218.37,218.53,2926.0,208.0014,208.0014,207.4978,207.6499,2926.0
2019-10-15 11:15:00,218.58,218.66,218.39,218.4,1964.0,207.6974,207.7734,207.5168,207.5263,1964.0
2019-10-15 11:20:00,218.42,218.46,218.13,218.13,2575.0,207.5453,207.5834,207.2698,207.2698,2575.0
2019-10-15 11:25:00,218.08,218.6,218.08,218.6,2700.0,207.2223,207.7164,207.2223,207.7164,2700.0
2019-10-15 11:30:00,218.65,218.65,218.47,218.51,2543.0,207.7639,207.7639,207.5929,207.6309,2543.0
2019-10-15 11:35:00,218.46,218.54,218.24,218.24,3800.0,207.5834,207.6594,207.3743,207.3743,3800.0
2019-10-15 11:40:00,218.18,218.5,218.18,218.43,4400.0,207.3173,207.6214,207.3173,207.5548,4400.0
2019-10-15 11:45:00,218.45,218.46,218.38,218.42,1500.0,207.5738,207.5834,207.5073,207.5453,1500.0
2019-10-15 11:50:00,218.46,218.59,218.44,218.44,2343.0,207.5834,207.7069,207.5643,207.5643,2343.0
2019-10-15 11:55:00,218.35,218.67,218.35,218.62,1309.0,207.4788,207.7829,207.4788,207.7354,1309.0
2019-10-15 12:00:00,218.74,218.92,218.62,218.92,7129.0,207.8494,208.0204,207.7354,208.0204,7129.0
2019-10-15 12:05:00,218.82,218.9,218.68,218.68,1200.0,207.9254,208.0014,207.7924,207.7924,1200.0
2019-10-15 12:10:00,218.61,218.62,218.39,218.39,5857.0,207.7259,207.7354,207.5168,207.5168,5857.0
2019-10-15 12:15:00,218.36,218.4,218.0,218.05,2509.0,207.4883,207.5263,207.1463,207.1938,2509.0
2019-10-15 12:20:00,218.1,218.1,218.0,218.0,1675.0,207.2413,207.2413,207.1463,207.1463,1675.0
2019-10-15 12:25:00,218.05,218.11,217.93,218.02,6202.0,207.1938,207.2508,207.0797,207.1653,6202.0
2019-10-15 12:30:00,218.05,218.31,218.05,218.31,3325.0,207.1938,207.4408,207.1938,207.4408,3325.0
2019-10-15 12:35:00,218.28,218.53,218.22,218.44,3301.0,207.4123,207.6499,207.3553,207.5643,3301.0
2019-10-15 12:40:00,218.47,218.47,218.3,218.33,3025.0,207.5929,207.5929,207.4313,207.4598,3025.0
2019-10-15 12:45:00,218.32,218.43,218.29,218.43,2494.0,207.4503,207.5548,207.4218,207.5548,2494.0
2019-10-15 12:50:00,218.31,218.4,218.17,218.29,4732.0,207.4408,207.5263,207.3078,207.4218,4732.0
2019-10-15 12:55:00,218.29,218.62,218.27,218.62,2685.0,207.4218,207.7354,207.4028,207.7354,2685.0
2019-10-15 13:00:00,218.63,218.66,218.58,218.61,3891.0,207.7449,207.7734,207.6974,207.7259,3891.0
2019-10-15 13:05:00,218.63,218.85,218.63,218.85,3957.0,207.7449,207.9539,207.7449,207.9539,3957.0
2019-10-15 13:10:00,218.86,218.98,218.73,218.73,1903.0,207.9634,208.0775,207.8399,207.8399,1903.0
2019-10-15 13:15:00,218.67,218.85,218.67,218.81,1500.0,207.7829,207.9539,207.7829,207.9159,1500.0
2019-10-15 13:20:00,218.8,218.86,218.71,218.82,3624.0,207.9064,207.9634,207.8209,207.9254,3624.0
2019-10-15 13:25:00,218.77,218.82,218.74,218.79,3219.0,207.8779,207.9254,207.8494,207.8969,3219.0
2019-10-15 13:30:00,218.88,219.01,218.78,218.84,3010.0,207.9824,208.106,207.8874,207.9444,3010.0
2019-10-15 13:35:00,218.95,218.96,218.77,218.85,5396.0,208.049,208.0585,207.8779,207.9539,5396.0
2019-10-15 13:40:00,218.88,218.88,218.58,218.65,5758.0,207.9824,207.9824,207.6974,207.7639,5758.0
2019-10-15 13:45:00,218.65,219.09,218.63,219.02,9859.0,207.7639,208.182,207.7449,208.1155,9859.0
2019-10-15 13:50:00,218.96,219.09,218.89,218.98,1402.0,208.0585,208.182,207.9919,208.0775,1402.0
2019-10-15 13:55:00,218.87,218.89,218.74,218.79,2655.0,207.9729,207.9919,207.8494,207.8969,2655.0
2019-10-15 14:00:00,218.89,219.07,218.84,219.07,3332.0,207.9919,208.163,207.9444,208.163,3332.0
2019-10-15 14:05:00,219.02,219.02,218.9,219.02,1449.0,208.1155,208.1155,208.0014,208.1155,1449.0
2019-10-15 14:10:00,219.07,219.12,218.91,218.91,3600.0,208.163,208.2105,208.0109,208.0109,3600.0
2019-10-15 14:15:00,218.88,218.92,218.69,218.69,1515.0,207.9824,208.0204,207.8019,207.8019,1515.0
2019-10-15 14:20:00,218.78,218.78,218.63,218.64,2497.0,207.8874,207.8874,207.7449,207.7544,2497.0
2019-10-15 14:25:00,218.67,218.67,218.53,218.59,1733.0,207.7829,207.7829,207.6499,207.7069,1733.0
2019-10-15 14:30:00,218.58,218.59,218.44,218.59,4643.0,207.6974,207.7069,207.5643,207.7069,4643.0
2019-10-15 14:35:00,218.65,218.72,218.49,218.54,4709.0,207.7639,207.8304,207.6119,207.6594,4709.0
2019-10-15 14:40:00,218.45,218.59,218.4,218.56,3444.0,207.5738,207.7069,207.5263,207.6784,3444.0
2019-10-15 14:45:00,218.62,218.63,218.49,218.6,2856.0,207.7354,207.7449,207.6119,207.7164,2856.0
2019-10-15 14:50:00,218.59,218.59,218.51,218.54,2200.0,207.7069,207.7069,207.6309,207.6594,2200.0
2019-10-15 14:55:00,218.57,218.68,218.53,218.64,3986.0,207.6879,207.7924,207.6499,207.7544,3986.0
2019-10-15 15:00:00,218.55,218.55,218.35,218.41,4350.0,207.6689,207.6689,207.4788,207.5358,4350.0
2019-10-15 15:05:00,218.43,218.5,218.04,218.06,4200.0,207.5548,207.6214,207.1843,207.2033,4200.0
2019-10-15 15:10:00,218.07,218.17,218.05,218.17,2388.0,207.2128,207.3078,207.1938,207.3078,2388.0
2019-10-15 15:15:00,218.18,218.38,218.08,218.24,3266.0,207.3173,207.5073,207.2223,207.3743,3266.0
2019-10-15 15:20:00,218.23,218.36,218.19,218.3,6492.0,207.3648,207.4883,207.3268,207.4313,6492.0
2019-10-15 15:25:00,218.34,218.49,218.29,218.39,8783.0,207.4693,207.6119,207.4218,207.5168,8783.0
2019-10-15 15:30:00,218.45,218.51,218.24,218.3,12616.0,207.5738,207.6309,207.3743,207.4313,12616.0
2019-10-15 15:35:00,218.34,218.36,218.19,218.25,7060.0,207.4693,207.4883,207.3268,207.3838,7060.0
2019-10-15 15:40:00,218.23,218.27,218.03,218.16,15052.0,207.3648,207.4028,207.1748,207.2983,15052.0
2019-10-15 15:45:00,218.16,218.36,218.16,218.25,12070.0,207.2983,207.4883,207.2983,207.3838,12070.0
2019-10-15 15:50:00,218.29,218.66,218.28,218.62,16629.0,207.4218,207.7734,207.4123,207.7354,16629.0
2019-10-15 15:55:00,218.68,218.8,218.52,218.69,65739.0,207.7924,207.9064,207.6404,207.8019,65739.0
2019-10-16 09:30:00,217.88,217.88,216.31,216.72,9980.0,207.0322,207.0322,205.5404,205.93,9980.0
2019-10-16 09:35:00,216.6,217.01,215.46,215.96,6170.0,205.816,206.2055,204.7327,205.2078,6170.0
2019-10-16 09:40:00,215.96,216.65,215.39,216.2,6600.0,205.2078,205.8635,204.6662,205.4359,6600.0
2019-10-16 09:45:00,216.17,216.17,215.52,215.8,1500.0,205.4074,205.4074,204.7897,205.0558,1500.0
2019-10-16 09:50:00,215.56,216.08,215.44,215.57,5530.0,204.8277,205.3218,204.7137,204.8372,5530.0
2019-10-16 09:55:00,215.42,215.52,215.2,215.52,2950.0,204.6947,204.7897,204.4857,204.7897,2950.0
2019-10-16 10:00:00,215.61,215.61,214.65,214.65,3439.0,204.8752,204.8752,203.963,203.963,3439.0
2019-10-16 10:05:00,214.69,214.89,214.58,214.63,3526.0,204.0011,204.1911,203.8965,203.944,3526.0
2019-10-16 10:10:00,214.51,214.84,214.51,214.84,1300.0,203.83,204.1436,203.83,204.1436,1300.0
2019-10-16 10:15:00,214.8,215.07,214.75,215.01,2920.0,204.1056,204.3621,204.0581,204.3051,2920.0
2019-10-16 10:20:00,215.02,215.72,215.01,215.71,13664.0,204.3146,204.9798,204.3051,204.9703,13664.0
2019-10-16 10:25:00,215.63,215.81,215.52,215.65,2500.0,204.8943,205.0653,204.7897,204.9133,2500.0
2019-10-16 10:30:00,215.68,215.68,215.29,215.29,2400.0,204.9418,204.9418,204.5712,204.5712,2400.0
2019-10-16 10:35:00,215.4,215.79,215.4,215.79,2296.0,204.6757,205.0463,204.6757,205.0463,2296.0
2019-10-16 10:40:00,215.74,216.05,215.69,216.05,2400.0,204.9988,205.2933,204.9513,205.2933,2400.0
2019-10-16 10:45:00,216.05,216.32,215.86,216.03,16779.0,205.2933,205.5499,205.1128,205.2743,16779.0
2019-10-16 10:50:00,216.18,216.39,216.0,216.21,2171.0,205.4169,205.6164,205.2458,205.4454,2171.0
2019-10-16 10:55:00,216.2,216.3,216.1,216.25,4142.0,205.4359,205.5309,205.3409,205.4834,4142.0
2019-10-16 11:00:00,216.19,216.54,216.18,216.51,3858.0,205.4264,205.7589,205.4169,205.7304,3858.0
2019-10-16 11:05:00,216.54,216.62,216.47,216.47,900.0,205.7589,205.835,205.6924,205.6924,900.0
2019-10-16 11:10:00,216.31,216.35,216.21,216.34,1103.0,205.5404,205.5784,205.4454,205.5689,1103.0
2019-10-16 11:15:00,216.43,216.43,216.02,216.03,1500.0,205.6544,205.6544,205.2648,205.2743,1500.0
2019-10-16 11:20:00,216.12,216.29,215.99,216.29,2575.0,205.3599,205.5214,205.2363,205.5214,2575.0
2019-10-16 11:25:00,216.23,216.53,216.23,216.46,1300.0,205.4644,205.7494,205.4644,205.6829,1300.0
2019-10-16 11:30:00,216.37,216.48,216.04,216.09,3300.0,205.5974,205.7019,205.2838,205.3313,3300.0
2019-10-16 11:35:00,216.15,216.46,216.06,216.32,7401.0,205.3884,205.6829,205.3028,205.5499,7401.0
2019-10-16 11:40:00,216.33,216.58,216.33,216.58,5266.0,205.5594,205.797,205.5594,205.797,5266.0
2019-10-16 11:45:00,216.61,217.12,216.6,217.11,2100.0,205.8255,206.3101,205.816,206.3006,2100.0
2019-10-16 11:50:00,217.04,217.07,216.92,216.94,1400.0,206.2341,206.2626,206.12,206.139,1400.0
2019-10-16 11:55:00,216.85,216.85,216.62,216.62,600.0,206.0535,206.0535,205.835,205.835,600.0
2019-10-16 12:00:00,216.62,216.92,216.61,216.86,3655.0,205.835,206.12,205.8255,206.063,3655.0
2019-10-16 12:05:00,216.87,217.14,216.86,217.04,3654.0,206.0725,206.3291,206.063,206.2341,3654.0
2019-10-16 12:10:00,216.97,216.99,216.75,216.75,1726.0,206.1675,206.1865,205.9585,205.9585,1726.0
2019-10-16 12:15:00,216.77,216.94,216.76,216.85,2277.0,205.9775,206.139,205.968,206.0535,2277.0
2019-10-16 12:20:00,216.9,217.08,216.88,216.89,4308.0,206.101,206.2721,206.082,206.0915,4308.0
2019-10-16 12:25:00,216.84,216.84,216.59,216.59,918.0,206.044,206.044,205.8065,205.8065,918.0
2019-10-16 12:30:00,216.62,216.63,216.4,216.45,700.0,205.835,205.8445,205.6259,205.6734,700.0
2019-10-16 12:35:00,216.43,216.52,216.39,216.42,2624.0,205.6544,205.7399,205.6164,205.6449,2624.0
2019-10-16 12:40:00,216.42,216.54,216.41,216.47,1600.0,205.6449,205.7589,205.6354,205.6924,1600.0
2019-10-16 12:45:00,216.5,216.63,216.49,216.54,2301.0,205.7209,205.8445,205.7114,205.7589,2301.0
2019-10-16 12:50:00,216.47,216.67,216.46,216.67,3503.0,205.6924,205.8825,205.6829,205.8825,3503.0
2019-10-16 12:55:00,216.64,216.79,216.63,216.76,1953.0,205.854,205.9965,205.8445,205.968,1953.0
2019-10-16 13:00:00,216.71,216.86,216.64,216.64,935.0,205.9205,206.063,205.854,205.854,935.0
2019-10-16 13:05:00,216.69,216.77,216.57,216.64,704.0,205.9015,205.9775,205.7875,205.854,704.0
2019-10-16 13:10:00,216.69,216.69,216.52,216.52,400.0,205.9015,205.9015,205.7399,205.7399,400.0
2019-10-16 13:15:00,216.55,216.72,216.48,216.72,1722.0,205.7684,205.93,205.7019,205.93,1722.0
2019-10-16 13:20:00,216.71,216.77,216.66,216.66,300.0,205.9205,205.9775,205.873,205.873,300.0
2019-10-16 13:25:00,216.56,216.56,216.56,216.56,200.0,205.7779,205.7779,205.7779,205.7779,200.0
2019-10-16 13:30:00,216.7,216.72,216.7,216.7,903.0,205.911,205.93,205.911,205.911,903.0
2019-10-16 13:35:00,216.77,216.82,216.73,216.76,1264.0,205.9775,206.025,205.9395,205.968,1264.0
2019-10-16 13:40:00,216.68,216.74,216.46,216.56,1642.0,205.892,205.949,205.6829,205.7779,1642.0
2019-10-16 13:45:00,216.7,216.7,216.53,216.63,1100.0,205.911,205.911,205.7494,205.8445,1100.0
2019-10-16 13:50:00,216.57,216.6,216.54,216.55,843.0,205.7875,205.816,205.7589,205.7684,843.0
2019-10-16 13:55:00,216.52,216.64,216.45,216.63,1984.0,205.7399,205.854,205.6734,205.8445,1984.0
2019-10-16 14:00:00,216.56,216.63,216.51,216.51,2400.0,205.7779,205.8445,205.7304,205.7304,2400.0
2019-10-16 14:05:00,216.57,216.7,216.56,216.6,2235.0,205.7875,205.911,205.7779,205.816,2235.0
2019-10-16 14:10:00,216.56,216.64,216.51,216.55,1909.0,205.7779,205.854,205.7304,205.7684,1909.0
2019-10-16 14:15:00,216.59,216.74,216.57,216.74,1400.0,205.8065,205.949,205.7875,205.949,1400.0
2019-10-16 14:20:00,216.77,216.77,216.77,216.77,200.0,205.9775,205.9775,205.9775,205.9775,200.0
2019-10-16 14:25:00,216.77,216.88,216.77,216.88,1463.0,205.9775,206.082,205.9775,206.082,1463.0
2019-10-16 14:30:00,216.89,217.01,216.88,216.89,825.0,206.0915,206.2055,206.082,206.0915,825.0
2019-10-16 14:35:00,216.89,217.05,216.81,216.81,1200.0,206.0915,206.2436,206.0155,206.0155,1200.0
2019-10-16 14:40:00,217.07,217.07,216.91,216.98,1000.0,206.2626,206.2626,206.1105,206.177,1000.0
2019-10-16 14:45:00,216.99,217.07,216.98,217.01,1300.0,206.1865,206.2626,206.177,206.2055,1300.0
2019-10-16 14:50:00,217.08,217.27,217.05,217.27,2162.0,206.2721,206.4526,206.2436,206.4526,2162.0
2019-10-16 14:55:00,217.28,217.41,217.25,217.41,1410.0,206.4621,206.5856,206.4336,206.5856,1410.0
2019-10-16 15:00:00,217.43,217.43,217.2,217.2,2400.0,206.6046,206.6046,206.3861,206.3861,2400.0
2019-10-16 15:05:00,217.12,217.23,216.84,217.05,8129.0,206.3101,206.4146,206.044,206.2436,8129.0
2019-10-16 15:10:00,217.08,217.1,217.02,217.08,2520.0,206.2721,206.2911,206.215,206.2721,2520.0
2019-10-16 15:15:00,217.01,217.21,216.95,217.16,4688.0,206.2055,206.3956,206.1485,206.3481,4688.0
2019-10-16 15:20:00,217.09,217.09,216.97,216.97,1900.0,206.2816,206.2816,206.1675,206.1675,1900.0
2019-10-16 15:25:00,216.97,217.11,216.96,217.05,2148.0,206.1675,206.3006,206.158,206.2436,2148.0
2019-10-16 15:30:00,217.0,217.08,216.94,216.96,1981.0,206.196,206.2721,206.139,206.158,1981.0
2019-10-16 15:35:00,216.93,216.94,216.79,216.88,4343.0,206.1295,206.139,205.9965,206.082,4343.0
2019-10-16 15:40:00,216.88,216.97,216.8,216.8,4100.0,206.082,206.1675,206.006,206.006,4100.0
2019-10-16 15:45:00,216.83,216.92,216.61,216.62,10359.0,206.0345,206.12,205.8255,205.835,10359.0
2019-10-16 15:50:00,216.6,216.81,216.58,216.81,11092.0,205.816,206.0155,205.797,206.0155,11092.0
2019-10-16 15:55:00,216.8,217.21,216.76,217.18,24356.0,206.006,206.3956,205.968,206.3671,24356.0
2019-10-17 09:30:00,217.5,218.04,217.49,217.56,9570.0,206.6711,207.1843,206.6616,206.7282,9570.0
2019-10-17 09:35:00,217.63,217.71,216.94,216.94,1264.0,206.7947,206.8707,206.139,206.139,1264.0
2019-10-17 09:40:00,216.94,217.62,216.94,217.05,2058.0,206.139,206.7852,206.139,206.2436,2058.0
2019-10-17 09:45:00,217.33,217.46,217.31,217.46,1800.0,206.5096,206.6331,206.4906,206.6331,1800.0
2019-10-17 09:50:00,217.72,217.92,217.52,217.9,3167.0,206.8802,207.0702,206.6902,207.0512,3167.0
2019-10-17 09:55:00,217.94,218.02,217.68,217.68,2280.0,207.0892,207.1653,206.8422,206.8422,2280.0
2019-10-17 10:00:00,217.69,217.69,217.47,217.48,800.0,206.8517,206.8517,206.6426,206.6521,800.0
2019-10-17 10:05:00,217.4,217.67,217.35,217.4,4418.0,206.5761,206.8327,206.5286,206.5761,4418.0
2019-10-17 10:10:00,217.45,217.6,217.36,217.47,1380.0,206.6236,206.7662,206.5381,206.6426,1380.0
2019-10-17 10:15:00,217.41,217.42,217.24,217.26,2000.0,206.5856,206.5951,206.4241,206.4431,2000.0
2019-10-17 10:20:00,217.23,217.47,217.23,217.34,2700.0,206.4146,206.6426,206.4146,206.5191,2700.0
2019-10-17 10:25:00,217.27,217.29,216.9,217.28,2028.0,206.4526,206.4716,206.101,206.4621,2028.0
2019-10-17 10:30:00,217.34,217.67,217.34,217.55,1500.0,206.5191,206.8327,206.5191,206.7187,1500.0
2019-10-17 10:35:00,217.49,217.52,217.24,217.34,2800.0,206.6616,206.6902,206.4241,206.5191,2800.0
2019-10-17 10:40:00,217.27,217.46,217.27,217.3,3200.0,206.4526,206.6331,206.4526,206.4811,3200.0
2019-10-17 10:45:00,217.33,217.41,216.92,216.97,2717.0,206.5096,206.5856,206.12,206.1675,2717.0
2019-10-17 10:50:00,216.98,217.08,216.91,217.08,1000.0,206.177,206.2721,206.1105,206.2721,1000.0
2019-10-17 10:55:00,217.04,217.52,216.99,217.28,2300.0,206.2341,206.6902,206.1865,206.4621,2300.0
2019-10-17 11:00:00,217.38,217.49,217.04,217.44,9012.0,206.5571,206.6616,206.2341,206.6141,9012.0
2019-10-17 11:05:00,217.38,218.04,217.37,218.04,2000.0,206.5571,207.1843,206.5476,207.1843,2000.0
2019-10-17 11:10:00,217.94,218.04,217.82,218.04,800.0,207.0892,207.1843,206.9752,207.1843,800.0
2019-10-17 11:15:00,217.98,218.05,217.86,217.95,3500.0,207.1273,207.1938,207.0132,207.0987,3500.0
2019-10-17 11:20:00,218.04,218.07,217.81,217.81,2100.0,207.1843,207.2128,206.9657,206.9657,2100.0
2019-10-17 11:25:00,217.85,217.94,217.79,217.86,1330.0,207.0037,207.0892,206.9467,207.0132,1330.0
2019-10-17 11:30:00,217.89,217.96,217.58,217.64,2312.0,207.0417,207.1082,206.7472,206.8042,2312.0
2019-10-17 11:35:00,217.66,218.07,217.66,218.05,3927.0,206.8232,207.2128,206.8232,207.1938,3927.0
2019-10-17 11:40:00,218.06,218.31,218.03,218.11,3300.0,207.2033,207.4408,207.1748,207.2508,3300.0
2019-10-17 11:45:00,218.15,218.15,217.93,217.98,2108.0,207.2888,207.2888,207.0797,207.1273,2108.0
2019-10-17 11:50:00,217.89,217.98,217.67,217.92,3200.0,207.0417,207.1273,206.8327,207.0702,3200.0
2019-10-17 11:55:00,217.84,217.84,217.49,217.63,2000.0,206.9942,206.9942,206.6616,206.7947,2000.0
2019-10-17 12:00:00,217.65,217.78,217.34,217.51,4450.0,206.8137,206.9372,206.5191,206.6807,4450.0
2019-10-17 12:05:00,217.61,217.83,217.61,217.83,1800.0,206.7757,206.9847,206.7757,206.9847,1800.0
2019-10-17 12:10:00,217.8,217.97,217.75,217.97,1099.0,206.9562,207.1177,206.9087,207.1177,1099.0
2019-10-17 12:15:00,217.92,217.98,217.79,217.91,2400.0,207.0702,207.1273,206.9467,207.0607,2400.0
2019-10-17 12:20:00,217.95,218.07,217.89,218.06,2315.0,207.0987,207.2128,207.0417,207.2033,2315.0
2019-10-17 12:25:00,218.2,218.27,218.15,218.22,1429.0,207.3363,207.4028,207.2888,207.3553,1429.0
2019-10-17 12:30:00,218.21,218.45,218.18,218.45,2210.0,207.3458,207.5738,207.3173,207.5738,2210.0
2019-10-17 12:35:00,218.38,218.39,218.34,218.38,700.0,207.5073,207.5168,207.4693,207.5073,700.0
2019-10-17 12:40:00,218.42,218.49,218.3,218.43,3559.0,207.5453,207.6119,207.4313,207.5548,3559.0
2019-10-17 12:45:00,218.42,218.7,218.42,218.56,2405.0,207.5453,207.8114,207.5453,207.6784,2405.0
2019-10-17 12:50:00,218.61,218.63,218.5,218.55,900.0,207.7259,207.7449,207.6214,207.6689,900.0
2019-10-17 12:55:00,218.55,218.63,218.52,218.63,600.0,207.6689,207.7449,207.6404,207.7449,600.0
2019-10-17 13:00:00,218.56,218.67,218.49,218.61,2100.0,207.6784,207.7829,207.6119,207.7259,2100.0
2019-10-17 13:05:00,218.58,218.62,218.5,218.5,1100.0,207.6974,207.7354,207.6214,207.6214,1100.0
2019-10-17 13:10:00,218.49,218.6,218.45,218.54,3739.0,207.6119,207.7164,207.5738,207.6594,3739.0
2019-10-17 13:15:00,218.51,218.67,218.42,218.6,3910.0,207.6309,207.7829,207.5453,207.7164,3910.0
2019-10-17 13:20:00,218.47,218.72,218.47,218.72,1500.0,207.5929,207.8304,207.5929,207.8304,1500.0
2019-10-17 13:25:00,218.56,218.7,218.49,218.7,1500.0,207.6784,207.8114,207.6119,207.8114,1500.0
2019-10-17 13:30:00,218.7,218.88,218.7,218.82,3277.0,207.8114,207.9824,207.8114,207.9254,3277.0
2019-10-17 13:35:00,218.88,218.88,218.75,218.81,800.0,207.9824,207.9824,207.8589,207.9159,800.0
2019-10-17 13:40:00,218.8,218.82,218.59,218.59,2200.0,207.9064,207.9254,207.7069,207.7069,2200.0
2019-10-17 13:45:00,218.61,218.73,218.55,218.67,1406.0,207.7259,207.8399,207.6689,207.7829,1406.0
2019-10-17 13:50:00,218.72,218.95,218.71,218.91,2495.0,207.8304,208.049,207.8209,208.0109,2495.0
2019-10-17 13:55:00,218.94,219.02,218.77,218.77,2503.0,208.0395,208.1155,207.8779,207.8779,2503.0
2019-10-17 14:00:00,218.82,218.95,218.63,218.64,4440.0,207.9254,208.049,207.7449,207.7544,4440.0
2019-10-17 14:05:00,218.64,218.82,218.64,218.71,2102.0,207.7544,207.9254,207.7544,207.8209,2102.0
2019-10-17 14:10:00,218.7,218.76,218.66,218.72,1549.0,207.8114,207.8684,207.7734,207.8304,1549.0
2019-10-17 14:15:00,218.7,218.82,218.65,218.76,3336.0,207.8114,207.9254,207.7639,207.8684,3336.0
2019-10-17 14:20:00,218.75,218.82,218.69,218.69,918.0,207.8589,207.9254,207.8019,207.8019,918.0
2019-10-17 14:25:00,218.74,218.89,218.73,218.84,2000.0,207.8494,207.9919,207.8399,207.9444,2000.0
2019-10-17 14:30:00,218.86,218.91,218.69,218.75,3547.0,207.9634,208.0109,207.8019,207.8589,3547.0
2019-10-17 14:35:00,218.76,218.92,218.75,218.82,3876.0,207.8684,208.0204,207.8589,207.9254,3876.0
2019-10-17 14:40:00,218.86,219.03,218.81,218.87,4200.0,207.9634,208.125,207.9159,207.9729,4200.0
2019-10-17 14:45:00,218.94,219.0,218.78,219.0,1958.0,208.0395,208.0965,207.8874,208.0965,1958.0
2019-10-17 14:50:00,218.99,219.07,218.81,218.95,1567.0,208.087,208.163,207.9159,208.049,1567.0
2019-10-17 14:55:00,218.96,219.03,218.84,218.84,2590.0,208.0585,208.125,207.9444,207.9444,2590.0
2019-10-17 15:00:00,218.88,218.92,218.75,218.79,2300.0,207.9824,208.0204,207.8589,207.8969,2300.0
2019-10-17 15:05:00,218.74,218.88,218.69,218.7,2672.0,207.8494,207.9824,207.8019,207.8114,2672.0
2019-10-17 15:10:00,218.75,218.79,218.58,218.77,1866.0,207.8589,207.8969,207.6974,207.8779,1866.0
2019-10-17 15:15:00,218.77,218.77,218.63,218.73,3400.0,207.8779,207.8779,207.7449,207.8399,3400.0
2019-10-17 15:20:00,218.74,218.77,218.66,218.74,2142.0,207.8494,207.8779,207.7734,207.8494,2142.0
2019-10-17 15:25:00,218.78,218.82,218.71,218.8,3701.0,207.8874,207.9254,207.8209,207.9064,3701.0
2019-10-17 15:30:00,218.78,218.92,218.68,218.78,4734.0,207.8874,208.0204,207.7924,207.8874,4734.0
2019-10-17 15:35:00,218.79,218.8,218.61,218.7,5222.0,207.8969,207.9064,207.7259,207.8114,5222.0
2019-10-17 15:40:00,218.72,218.73,218.55,218.55,4325.0,207.8304,207.8399,207.6689,207.6689,4325.0
2019-10-17 15:45:00,218.63,219.15,218.6,218.98,11877.0,207.7449,208.239,207.7164,208.0775,11877.0
2019-10-17 15:50:00,218.9,219.01,218.7,218.78,8619.0,208.0014,208.106,207.8114,207.8874,8619.0
2019-10-17 15:55:00,218.73,218.88,218.44,218.77,18449.0,207.8399,207.9824,207.5643,207.8779,18449.0
2019-10-18 09:30:00,218.14,218.77,217.92,218.62,62169.0,207.2793,207.8779,207.0702,207.7354,62169.0
2019-10-18 09:35:00,218.44,218.5,218.17,218.45,2100.0,207.5643,207.6214,207.3078,207.5738,2100.0
2019-10-18 09:40:00,218.52,218.69,217.95,218.12,1900.0,207.6404,207.8019,207.0987,207.2603,1900.0
2019-10-18 09:45:00,218.07,218.23,217.76,218.01,1812.0,207.2128,207.3648,206.9182,207.1558,1812.0
2019-10-18 09:50:00,217.95,218.26,217.65,217.81,5512.0,207.0987,207.3933,206.8137,206.9657,5512.0
2019-10-18 09:55:00,217.97,218.74,217.9,218.61,6495.0,207.1177,207.8494,207.0512,207.7259,6495.0
2019-10-18 10:00:00,218.3,218.39,217.67,217.68,2400.0,207.4313,207.5168,206.8327,206.8422,2400.0
2019-10-18 10:05:00,217.31,217.41,217.23,217.41,1200.0,206.4906,206.5856,206.4146,206.5856,1200.0
2019-10-18 10:10:00,217.38,217.44,217.22,217.35,905.0,206.5571,206.6141,206.4051,206.5286,905.0
2019-10-18 10:15:00,217.27,217.59,217.27,217.57,1800.0,206.4526,206.7567,206.4526,206.7377,1800.0
2019-10-18 10:20:00,217.46,217.63,217.42,217.63,700.0,206.6331,206.7947,206.5951,206.7947,700.0
2019-10-18 10:25:00,217.61,217.61,217.36,217.37,900.0,206.7757,206.7757,206.5381,206.5476,900.0
2019-10-18 10:30:00,217.25,217.42,217.07,217.27,7502.0,206.4336,206.5951,206.2626,206.4526,7502.0
2019-10-18 10:35:00,216.94,216.95,216.35,216.35,3200.0,206.139,206.1485,205.5784,205.5784,3200.0
2019-10-18 10:40:00,216.41,216.56,216.16,216.26,3525.0,205.6354,205.7779,205.3979,205.4929,3525.0
2019-10-18 10:45:00,216.43,216.55,216.43,216.55,901.0,205.6544,205.7684,205.6544,205.7684,901.0
2019-10-18 10:50:00,216.68,217.03,216.68,216.93,1400.0,205.892,206.2245,205.892,206.1295,1400.0
2019-10-18 10:55:00,217.02,217.05,216.9,217.03,709.0,206.215,206.2436,206.101,206.2245,709.0
2019-10-18 11:00:00,216.99,217.17,216.97,217.14,1719.0,206.1865,206.3576,206.1675,206.3291,1719.0
2019-10-18 11:05:00,216.99,217.1,216.98,217.08,1600.0,206.1865,206.2911,206.177,206.2721,1600.0
2019-10-18 11:10:00,217.08,217.57,217.08,217.52,728.0,206.2721,206.7377,206.2721,206.6902,728.0
2019-10-18 11:15:00,217.57,217.73,217.48,217.55,2010.0,206.7377,206.8897,206.6521,206.7187,2010.0
2019-10-18 11:20:00,217.59,217.7,217.52,217.66,3390.0,206.7567,206.8612,206.6902,206.8232,3390.0
2019-10-18 11:25:00,217.58,217.66,217.58,217.66,600.0,206.7472,206.8232,206.7472,206.8232,600.0
2019-10-18 11:30:00,217.72,217.78,217.61,217.61,1000.0,206.8802,206.9372,206.7757,206.7757,1000.0
2019-10-18 11:35:00,217.5,217.63,217.49,217.52,600.0,206.6711,206.7947,206.6616,206.6902,600.0
2019-10-18 11:40:00,217.54,217.54,217.25,217.31,400.0,206.7092,206.7092,206.4336,206.4906,400.0
2019-10-18 11:45:00,217.32,217.32,216.96,217.01,1600.0,206.5001,206.5001,206.158,206.2055,1600.0
2019-10-18 11:50:00,216.96,216.97,216.7,216.74,2100.0,206.158,206.1675,205.911,205.949,2100.0
2019-10-18 11:55:00,216.75,216.82,216.7,216.75,1800.0,205.9585,206.025,205.911,205.9585,1800.0
2019-10-18 12:00:00,216.68,216.74,216.68,216.74,500.0,205.892,205.949,205.892,205.949,500.0
2019-10-18 12:05:00,216.63,216.64,216.31,216.31,832.0,205.8445,205.854,205.5404,205.5404,832.0
2019-10-18 12:10:00,216.38,216.48,216.26,216.37,1252.0,205.6069,205.7019,205.4929,205.5974,1252.0
2019-10-18 12:15:00,216.37,216.57,216.09,216.32,7063.0,205.5974,205.7875,205.3313,205.5499,7063.0
2019-10-18 12:20:00,216.02,216.35,215.77,216.34,4419.0,205.2648,205.5784,205.0273,205.5689,4419.0
2019-10-18 12:25:00,216.21,216.38,216.21,216.3,1754.0,205.4454,205.6069,205.4454,205.5309,1754.0
2019-10-18 12:30:00,216.12,216.58,216.12,216.58,2433.0,205.3599,205.797,205.3599,205.797,2433.0
2019-10-18 12:35:00,216.58,216.65,216.47,216.54,1500.0,205.797,205.8635,205.6924,205.7589,1500.0
2019-10-18 12:40:00,216.52,216.6,216.32,216.45,2211.0,205.7399,205.816,205.5499,205.6734,2211.0
2019-10-18 12:45:00,216.54,216.54,216.34,216.48,2033.0,205.7589,205.7589,205.5689,205.7019,2033.0
2019-10-18 12:50:00,216.48,216.52,216.33,216.42,7109.0,205.7019,205.7399,205.5594,205.6449,7109.0
2019-10-18 12:55:00,216.49,216.51,216.35,216.4,1000.0,205.7114,205.7304,205.5784,205.6259,1000.0
2019-10-18 13:00:00,216.55,216.63,216.48,216.59,801.0,205.7684,205.8445,205.7019,205.8065,801.0
2019-10-18 13:05:00,216.68,216.9,216.68,216.9,900.0,205.892,206.101,205.892,206.101,900.0
2019-10-18 13:10:00,216.92,217.04,216.87,217.03,1519.0,206.12,206.2341,206.0725,206.2245,1519.0
2019-10-18 13:15:00,217.01,217.38,217.01,217.28,1300.0,206.2055,206.5571,206.2055,206.4621,1300.0
2019-10-18 13:20:00,217.3,217.53,217.3,217.53,1875.0,206.4811,206.6997,206.4811,206.6997,1875.0
2019-10-18 13:25:00,217.41,217.41,217.33,217.36,2320.0,206.5856,206.5856,206.5096,206.5381,2320.0
2019-10-18 13:30:00,217.36,217.36,217.22,217.33,900.0,206.5381,206.5381,206.4051,206.5096,900.0
2019-10-18 13:35:00,217.35,217.35,217.16,217.16,1644.0,206.5286,206.5286,206.3481,206.3481,1644.0
2019-10-18 13:40:00,217.12,217.48,217.06,217.48,3728.0,206.3101,206.6521,206.2531,206.6521,3728.0
2019-10-18 13:45:00,217.51,217.57,217.49,217.52,915.0,206.6807,206.7377,206.6616,206.6902,915.0
2019-10-18 13:50:00,217.57,217.57,217.43,217.47,3336.0,206.7377,206.7377,206.6046,206.6426,3336.0
2019-10-18 13:55:00,217.43,217.64,217.43,217.54,3593.0,206.6046,206.8042,206.6046,206.7092,3593.0
2019-10-18 14:00:00,217.53,217.54,217.29,217.29,888.0,206.6997,206.7092,206.4716,206.4716,888.0
2019-10-18 14:05:00,217.23,217.42,217.17,217.17,2501.0,206.4146,206.5951,206.3576,206.3576,2501.0
2019-10-18 14:10:00,217.12,217.28,217.08,217.08,1399.0,206.3101,206.4621,206.2721,206.2721,1399.0
2019-10-18 14:15:00,217.1,217.26,217.1,217.18,5493.0,206.2911,206.4431,206.2911,206.3671,5493.0
2019-10-18 14:20:00,217.25,217.35,217.19,217.32,2809.0,206.4336,206.5286,206.3766,206.5001,2809.0
2019-10-18 14:25:00,217.31,217.37,217.31,217.31,1200.0,206.4906,206.5476,206.4906,206.4906,1200.0
2019-10-18 14:30:00,217.25,217.38,217.24,217.31,809.0,206.4336,206.5571,206.4241,206.4906,809.0
2019-10-18 14:35:00,217.2,217.21,217.02,217.04,1450.0,206.3861,206.3956,206.215,206.2341,1450.0
2019-10-18 14:40:00,217.06,217.13,217.0,217.13,800.0,206.2531,206.3196,206.196,206.3196,800.0
2019-10-18 14:45:00,217.13,217.17,217.04,217.08,1468.0,206.3196,206.3576,206.2341,206.2721,1468.0
2019-10-18 14:50:00,217.22,217.28,217.19,217.21,3200.0,206.4051,206.4621,206.3766,206.3956,3200.0
2019-10-18 14:55:00,217.24,217.3,217.15,217.3,1000.0,206.4241,206.4811,206.3386,206.4811,1000.0
2019-10-18 15:00:00,217.32,217.39,217.2,217.33,1901.0,206.5001,206.5666,206.3861,206.5096,1901.0
2019-10-18 15:05:00,217.38,217.48,217.31,217.4,2117.0,206.5571,206.6521,206.4906,206.5761,2117.0
2019-10-18 15:10:00,217.48,217.65,217.43,217.63,1726.0,206.6521,206.8137,206.6046,206.7947,1726.0
2019-10-18 15:15:00,217.54,217.71,217.42,217.7,1640.0,206.7092,206.8707,206.5951,206.8612,1640.0
2019-10-18 15:20:00,217.67,217.77,217.61,217.61,3022.0,206.8327,206.9277,206.7757,206.7757,3022.0
2019-10-18 15:25:00,217.65,217.69,217.55,217.6,3617.0,206.8137,206.8517,206.7187,206.7662,3617.0
2019-10-18 15:30:00,217.56,217.67,217.52,217.66,2500.0,206.7282,206.8327,206.6902,206.8232,2500.0
2019-10-18 15:35:00,217.68,217.9,217.67,217.86,5771.0,206.8422,207.0512,206.8327,207.0132,5771.0
2019-10-18 15:40:00,217.86,217.88,217.62,217.64,4291.0,207.0132,207.0322,206.7852,206.8042,4291.0
2019-10-18 15:45:00,217.65,217.68,217.54,217.6,7648.0,206.8137,206.8422,206.7092,206.7662,7648.0
2019-10-18 15:50:00,217.59,217.79,217.55,217.74,10113.0,206.7567,206.9467,206.7187,206.8992,10113.0
2019-10-18 15:55:00,217.56,217.63,217.32,217.38,45559.0,206.7282,206.7947,206.5001,206.5571,45559.0
2019-10-21 09:30:00,218.27,219.04,217.89,219.03,4769.0,207.4028,208.1345,207.0417,208.125,4769.0
2019-10-21 09:35:00,218.52,218.52,217.8,217.81,1014.0,207.6404,207.6404,206.9562,206.9657,1014.0
2019-10-21 09:40:00,217.64,217.64,217.3,217.46,2300.0,206.8042,206.8042,206.4811,206.6331,2300.0
2019-10-21 09:45:00,217.53,217.53,217.04,217.04,500.0,206.6997,206.6997,206.2341,206.2341,500.0
2019-10-21 09:50:00,216.96,217.32,216.95,217.14,7800.0,206.158,206.5001,206.1485,206.3291,7800.0
2019-10-21 09:55:00,217.26,217.28,217.17,217.17,900.0,206.4431,206.4621,206.3576,206.3576,900.0
2019-10-21 10:00:00,217.46,217.63,217.41,217.55,2100.0,206.6331,206.7947,206.5856,206.7187,2100.0
2019-10-21 10:05:00,217.39,217.76,217.3,217.76,1801.0,206.5666,206.9182,206.4811,206.9182,1801.0
2019-10-21 10:10:00,217.52,217.52,217.43,217.43,600.0,206.6902,206.6902,206.6046,206.6046,600.0
2019-10-21 10:15:00,217.22,217.25,217.14,217.19,413.0,206.4051,206.4336,206.3291,206.3766,413.0
2019-10-21 10:20:00,217.27,217.39,217.26,217.27,576.0,206.4526,206.5666,206.4431,206.4526,576.0
2019-10-21 10:25:00,217.23,217.67,217.23,217.58,2201.0,206.4146,206.8327,206.4146,206.7472,2201.0
2019-10-21 10:30:00,217.73,217.93,217.7,217.93,3730.0,206.8897,207.0797,206.8612,207.0797,3730.0
2019-10-21 10:35:00,217.73,217.87,217.71,217.79,1500.0,206.8897,207.0227,206.8707,206.9467,1500.0
2019-10-21 10:40:00,217.88,217.99,217.69,217.76,13191.0,207.0322,207.1368,206.8517,206.9182,13191.0
2019-10-21 10:45:00,217.52,217.54,217.43,217.43,400.0,206.6902,206.7092,206.6046,206.6046,400.0
2019-10-21 10:50:00,217.41,217.49,217.33,217.49,1000.0,206.5856,206.6616,206.5096,206.6616,1000.0
2019-10-21 10:55:00,217.54,217.59,217.33,217.43,1900.0,206.7092,206.7567,206.5096,206.6046,1900.0
2019-10-21 11:00:00,217.53,217.56,217.41,217.52,1300.0,206.6997,206.7282,206.5856,206.6902,1300.0
2019-10-21 11:05:00,217.56,217.82,217.48,217.73,2862.0,206.7282,206.9752,206.6521,206.8897,2862.0
2019-10-21 11:10:00,217.83,217.99,217.83,217.99,1200.0,206.9847,207.1368,206.9847,207.1368,1200.0
2019-10-21 11:15:00,218.04,218.11,217.91,218.03,2387.0,207.1843,207.2508,207.0607,207.1748,2387.0
2019-10-21 11:20:00,218.14,218.21,218.13,218.16,600.0,207.2793,207.3458,207.2698,207.2983,600.0
2019-10-21 11:25:00,218.22,218.22,218.12,218.14,500.0,207.3553,207.3553,207.2603,207.2793,500.0
2019-10-21 11:30:00,218.25,218.25,218.07,218.07,1315.0,207.3838,207.3838,207.2128,207.2128,1315.0
2019-10-21 11:35:00,218.0,218.0,217.68,217.77,989.0,207.1463,207.1463,206.8422,206.9277,989.0
2019-10-21 11:40:00,217.86,217.86,217.73,217.73,625.0,207.0132,207.0132,206.8897,206.8897,625.0
2019-10-21 11:45:00,217.81,217.82,217.69,217.73,2799.0,206.9657,206.9752,206.8517,206.8897,2799.0
2019-10-21 11:50:00,217.84,218.05,217.84,218.05,500.0,206.9942,207.1938,206.9942,207.1938,500.0
2019-10-21 11:55:00,218.12,218.16,218.0,218.02,1213.0,207.2603,207.2983,207.1463,207.1653,1213.0
2019-10-21 12:00:00,218.0,218.0,217.71,217.77,5812.0,207.1463,207.1463,206.8707,206.9277,5812.0
2019-10-21 12:05:00,217.76,217.8,217.7,217.76,1200.0,206.9182,206.9562,206.8612,206.9182,1200.0
2019-10-21 12:10:00,217.81,217.84,217.63,217.66,1750.0,206.9657,206.9942,206.7947,206.8232,1750.0
2019-10-21 12:15:00,217.6,217.6,217.47,217.48,1511.0,206.7662,206.7662,206.6426,206.6521,1511.0
2019-10-21 12:20:00,217.47,217.66,217.47,217.66,1943.0,206.6426,206.8232,206.6426,206.8232,1943.0
2019-10-21 12:25:00,217.75,218.14,217.7,218.11,3403.0,206.9087,207.2793,206.8612,207.2508,3403.0
2019-10-21 12:30:00,218.15,218.25,218.15,218.25,543.0,207.2888,207.3838,207.2888,207.3838,543.0
2019-10-21 12:35:00,218.22,218.23,218.07,218.07,1000.0,207.3553,207.3648,207.2128,207.2128,1000.0
2019-10-21 12:40:00,218.11,218.19,217.96,218.04,2348.0,207.2508,207.3268,207.1082,207.1843,2348.0
2019-10-21 12:45:00,218.03,218.1,218.03,218.09,500.0,207.1748,207.2413,207.1748,207.2318,500.0
2019-10-21 12:50:00,218.09,218.28,217.99,218.28,2531.0,207.2318,207.4123,207.1368,207.4123,2531.0
2019-10-21 12:55:00,218.17,218.18,218.17,218.18,200.0,207.3078,207.3173,207.3078,207.3173,200.0
2019-10-21 13:00:00,218.11,218.31,218.11,218.26,1000.0,207.2508,207.4408,207.2508,207.3933,1000.0
2019-10-21 13:05:00,218.29,218.33,218.11,218.33,1608.0,207.4218,207.4598,207.2508,207.4598,1608.0
2019-10-21 13:10:00,218.26,218.26,218.26,218.26,100.0,207.3933,207.3933,207.3933,207.3933,100.0
2019-10-21 13:15:00,218.17,218.21,218.09,218.09,534.0,207.3078,207.3458,207.2318,207.2318,534.0
2019-10-21 13:20:00,218.09,218.2,218.08,218.08,872.0,207.2318,207.3363,207.2223,207.2223,872.0
2019-10-21 13:25:00,218.19,218.43,218.05,218.43,1703.0,207.3268,207.5548,207.1938,207.5548,1703.0
2019-10-21 13:30:00,218.33,218.37,218.24,218.24,1187.0,207.4598,207.4978,207.3743,207.3743,1187.0
2019-10-21 13:35:00,218.3,218.3,218.11,218.26,19700.0,207.4313,207.4313,207.2508,207.3933,19700.0
2019-10-21 13:40:00,218.14,218.49,218.14,218.49,4120.0,207.2793,207.6119,207.2793,207.6119,4120.0
2019-10-21 13:45:00,218.52,218.52,218.37,218.44,1949.0,207.6404,207.6404,207.4978,207.5643,1949.0
2019-10-21 13:50:00,218.39,218.51,218.39,218.51,502.0,207.5168,207.6309,207.5168,207.6309,502.0
2019-10-21 13:55:00,218.49,218.61,218.43,218.59,1860.0,207.6119,207.7259,207.5548,207.7069,1860.0
2019-10-21 14:00:00,218.72,218.77,218.68,218.77,1321.0,207.8304,207.8779,207.7924,207.8779,1321.0
2019-10-21 14:05:00,218.77,219.12,218.77,219.12,1534.0,207.8779,208.2105,207.8779,208.2105,1534.0
2019-10-21 14:10:00,219.12,219.15,218.7,218.71,1339.0,208.2105,208.239,207.8114,207.8209,1339.0
2019-10-21 14:15:00,218.9,218.95,218.84,218.89,2368.0,208.0014,208.049,207.9444,207.9919,2368.0
2019-10-21 14:20:00,218.83,218.93,218.82,218.93,500.0,207.9349,208.03,207.9254,208.03,500.0
2019-10-21 14:25:00,218.93,219.28,218.93,219.22,2615.0,208.03,208.3625,208.03,208.3055,2615.0
2019-10-21 14:30:00,219.21,219.32,219.2,219.32,2301.0,208.296,208.4005,208.2865,208.4005,2301.0
2019-10-21 14:35:00,219.25,219.33,219.15,219.32,2021.0,208.334,208.41,208.239,208.4005,2021.0
2019-10-21 14:40:00,219.3,219.39,219.22,219.33,2555.0,208.3815,208.467,208.3055,208.41,2555.0
2019-10-21 14:45:00,219.29,219.4,219.28,219.33,1957.0,208.372,208.4766,208.3625,208.41,1957.0
2019-10-21 14:50:00,219.19,219.29,219.19,219.25,848.0,208.277,208.372,208.277,208.334,848.0
2019-10-21 14:55:00,219.24,219.24,218.91,219.01,3843.0,208.3245,208.3245,208.0109,208.106,3843.0
2019-10-21 15:00:00,219.0,219.24,219.0,219.15,3204.0,208.0965,208.3245,208.0965,208.239,3204.0
2019-10-21 15:05:00,219.1,219.1,219.02,219.02,500.0,208.1915,208.1915,208.1155,208.1155,500.0
2019-10-21 15:10:00,219.04,219.17,219.04,219.09,2009.0,208.1345,208.258,208.1345,208.182,2009.0
2019-10-21 15:15:00,219.08,219.08,218.83,218.87,5038.0,208.1725,208.1725,207.9349,207.9729,5038.0
2019-10-21 15:20:00,218.8,218.8,218.47,218.57,7021.0,207.9064,207.9064,207.5929,207.6879,7021.0
2019-10-21 15:25:00,218.61,218.81,218.55,218.79,2399.0,207.7259,207.9159,207.6689,207.8969,2399.0
2019-10-21 15:30:00,218.79,218.84,218.66,218.66,2167.0,207.8969,207.9444,207.7734,207.7734,2167.0
2019-10-21 15:35:00,218.67,218.75,218.51,218.66,4821.0,207.7829,207.8589,207.6309,207.7734,4821.0
2019-10-21 15:40:00,218.65,218.83,218.64,218.73,6058.0,207.7639,207.9349,207.7544,207.8399,6058.0
2019-10-21 15:45:00,218.68,218.97,218.67,218.91,6118.0,207.7924,208.068,207.7829,208.0109,6118.0
2019-10-21 15:50:00,218.88,218.97,218.8,218.91,12193.0,207.9824,208.068,207.9064,208.0109,12193.0
2019-10-21 15:55:00,219.02,219.4,218.75,219.24,44454.0,208.1155,208.4766,207.8589,208.3245,44454.0
2019-10-22 09:30:00,219.21,219.21,218.6,218.6,6814.0,208.296,208.296,207.7164,207.7164,6814.0
2019-10-22 09:35:00,218.9,219.3,218.72,219.24,2435.0,208.0014,208.3815,207.8304,208.3245,2435.0
2019-10-22 09:40:00,219.46,219.67,219.22,219.44,2200.0,208.5336,208.7331,208.3055,208.5146,2200.0
2019-10-22 09:45:00,219.6,219.6,219.03,219.27,4100.0,208.6666,208.6666,208.125,208.353,4100.0
2019-10-22 09:50:00,219.27,219.27,218.9,219.13,2600.0,208.353,208.353,208.0014,208.22,2600.0
2019-10-22 09:55:00,218.75,218.95,218.61,218.66,1200.0,207.8589,208.049,207.7259,207.7734,1200.0
2019-10-22 10:00:00,218.66,218.99,218.65,218.66,1677.0,207.7734,208.087,207.7639,207.7734,1677.0
2019-10-22 10:05:00,218.42,218.49,218.07,218.16,3130.0,207.5453,207.6119,207.2128,207.2983,3130.0
2019-10-22 10:10:00,218.01,218.04,218.01,218.04,900.0,207.1558,207.1843,207.1558,207.1843,900.0
2019-10-22 10:15:00,217.9,218.12,217.71,217.93,1500.0,207.0512,207.2603,206.8707,207.0797,1500.0
2019-10-22 10:20:00,217.95,218.12,217.77,218.12,1738.0,207.0987,207.2603,206.9277,207.2603,1738.0
2019-10-22 10:25:00,218.13,218.25,218.07,218.1,1500.0,207.2698,207.3838,207.2128,207.2413,1500.0
2019-10-22 10:30:00,218.13,218.29,218.07,218.08,1100.0,207.2698,207.4218,207.2128,207.2223,1100.0
2019-10-22 10:35:00,217.92,218.0,217.9,217.91,1000.0,207.0702,207.1463,207.0512,207.0607,1000.0
2019-10-22 10:40:00,217.86,217.86,217.58,217.65,2005.0,207.0132,207.0132,206.7472,206.8137,2005.0
2019-10-22 10:45:00,217.6,217.93,217.6,217.85,2423.0,206.7662,207.0797,206.7662,207.0037,2423.0
2019-10-22 10:50:00,217.89,218.17,217.83,218.11,4156.0,207.0417,207.3078,206.9847,207.2508,4156.0
2019-10-22 10:55:00,218.12,218.12,217.72,217.72,1200.0,207.2603,207.2603,206.8802,206.8802,1200.0
2019-10-22 11:00:00,217.57,217.66,217.25,217.25,1200.0,206.7377,206.8232,206.4336,206.4336,1200.0
2019-10-22 11:05:00,217.25,217.43,217.25,217.25,800.0,206.4336,206.6046,206.4336,206.4336,800.0
2019-10-22 11:10:00,217.14,217.19,217.0,217.02,1400.0,206.3291,206.3766,206.196,206.215,1400.0
2019-10-22 11:15:00,216.91,217.06,216.83,217.06,1700.0,206.1105,206.2531,206.0345,206.2531,1700.0
2019-10-22 11:20:00,217.13,217.13,216.77,216.77,2589.0,206.3196,206.3196,205.9775,205.9775,2589.0
2019-10-22 11:25:00,216.79,216.86,216.46,216.73,3100.0,205.9965,206.063,205.6829,205.9395,3100.0
2019-10-22 11:30:00,216.73,216.73,216.5,216.58,2400.0,205.9395,205.9395,205.7209,205.797,2400.0
2019-10-22 11:35:00,216.65,216.84,216.64,216.84,1200.0,205.8635,206.044,205.854,206.044,1200.0
2019-10-22 11:40:00,216.93,216.93,216.71,216.9,803.0,206.1295,206.1295,205.9205,206.101,803.0
2019-10-22 11:45:00,216.84,216.89,216.76,216.84,1200.0,206.044,206.0915,205.968,206.044,1200.0
2019-10-22 11:50:00,216.8,216.94,216.68,216.71,1400.0,206.006,206.139,205.892,205.9205,1400.0
2019-10-22 11:55:00,216.73,216.84,216.57,216.57,3011.0,205.9395,206.044,205.7875,205.7875,3011.0
2019-10-22 12:00:00,216.45,216.67,216.45,216.67,1200.0,205.6734,205.8825,205.6734,205.8825,1200.0
2019-10-22 12:05:00,216.72,216.79,216.59,216.69,1734.0,205.93,205.9965,205.8065,205.9015,1734.0
2019-10-22 12:10:00,216.75,216.99,216.73,216.95,900.0,205.9585,206.1865,205.9395,206.1485,900.0
2019-10-22 12:15:00,216.95,216.97,216.84,216.94,2000.0,206.1485,206.1675,206.044,206.139,2000.0
2019-10-22 12:20:00,216.87,216.87,216.76,216.77,300.0,206.0725,206.0725,205.968,205.9775,300.0
2019-10-22 12:25:00,216.78,216.87,216.67,216.78,1882.0,205.987,206.0725,205.8825,205.987,1882.0
2019-10-22 12:30:00,216.81,217.11,216.8,216.99,1501.0,206.0155,206.3006,206.006,206.1865,1501.0
2019-10-22 12:35:00,216.9,216.9,216.76,216.76,918.0,206.101,206.101,205.968,205.968,918.0
2019-10-22 12:40:00,216.78,216.82,216.73,216.76,20209.0,205.987,206.025,205.9395,205.968,20209.0
2019-10-22 12:45:00,216.7,216.8,216.62,216.66,1900.0,205.911,206.006,205.835,205.873,1900.0
2019-10-22 12:50:00,216.74,216.89,216.73,216.89,2447.0,205.949,206.0915,205.9395,206.0915,2447.0
2019-10-22 12:55:00,216.75,216.97,216.69,216.97,1500.0,205.9585,206.1675,205.9015,206.1675,1500.0
2019-10-22 13:00:00,216.96,217.13,216.88,216.92,2500.0,206.158,206.3196,206.082,206.12,2500.0
2019-10-22 13:05:00,216.94,217.0,216.91,216.91,700.0,206.139,206.196,206.1105,206.1105,700.0
2019-10-22 13:10:00,216.93,216.93,216.79,216.8,1227.0,206.1295,206.1295,205.9965,206.006,1227.0
2019-10-22 13:15:00,216.86,216.86,216.62,216.66,434.0,206.063,206.063,205.835,205.873,434.0
2019-10-22 13:20:00,216.63,216.77,216.62,216.64,1600.0,205.8445,205.9775,205.835,205.854,1600.0
2019-10-22 13:25:00,216.66,216.66,216.54,216.54,600.0,205.873,205.873,205.7589,205.7589,600.0
2019-10-22 13:30:00,216.51,216.51,216.32,216.37,1800.0,205.7304,205.7304,205.5499,205.5974,1800.0
2019-10-22 13:35:00,216.4,216.49,216.31,216.31,2800.0,205.6259,205.7114,205.5404,205.5404,2800.0
2019-10-22 13:40:00,216.34,216.34,216.17,216.17,400.0,205.5689,205.5689,205.4074,205.4074,400.0
2019-10-22 13:45:00,216.24,216.24,215.92,215.93,2609.0,205.4739,205.4739,205.1698,205.1793,2609.0
2019-10-22 13:50:00,215.9,215.9,215.61,215.62,1600.0,205.1508,205.1508,204.8752,204.8847,1600.0
2019-10-22 13:55:00,215.62,215.62,215.05,215.09,4970.0,204.8847,204.8847,204.3431,204.3811,4970.0
2019-10-22 14:00:00,215.18,215.26,215.14,215.14,7331.0,204.4667,204.5427,204.4286,204.4286,7331.0
2019-10-22 14:05:00,215.18,215.19,214.91,215.0,4538.0,204.4667,204.4762,204.2101,204.2956,4538.0
2019-10-22 14:10:00,215.07,215.09,214.87,214.93,3969.0,204.3621,204.3811,204.1721,204.2291,3969.0
2019-10-22 14:15:00,214.87,214.87,214.51,214.65,3400.0,204.1721,204.1721,203.83,203.963,3400.0
2019-10-22 14:20:00,214.7,214.7,214.3,214.4,2801.0,204.0106,204.0106,203.6305,203.7255,2801.0
2019-10-22 14:25:00,214.49,214.76,214.41,214.69,5618.0,203.811,204.0676,203.735,204.0011,5618.0
2019-10-22 14:30:00,214.76,214.76,214.24,214.43,3842.0,204.0676,204.0676,203.5735,203.754,3842.0
2019-10-22 14:35:00,214.33,214.68,214.33,214.6,2916.0,203.659,203.9915,203.659,203.9155,2916.0
2019-10-22 14:40:00,214.24,214.47,214.24,214.47,2700.0,203.5735,203.792,203.5735,203.792,2700.0
2019-10-22 14:45:00,214.33,214.4,214.14,214.14,3029.0,203.659,203.7255,203.4784,203.4784,3029.0
2019-10-22 14:50:00,214.14,214.14,213.56,213.71,6741.0,203.4784,203.4784,202.9273,203.0698,6741.0
2019-10-22 14:55:00,213.86,213.92,213.63,213.78,6000.0,203.2124,203.2694,202.9938,203.1364,6000.0
2019-10-22 15:00:00,213.82,213.96,213.63,213.64,3326.0,203.1744,203.3074,202.9938,203.0033,3326.0
2019-10-22 15:05:00,213.67,214.15,213.67,214.04,5107.0,203.0318,203.4879,203.0318,203.3834,5107.0
2019-10-22 15:10:00,214.01,214.01,213.82,213.82,3300.0,203.3549,203.3549,203.1744,203.1744,3300.0
2019-10-22 15:15:00,213.93,214.06,213.74,213.87,2915.0,203.2789,203.4024,203.0984,203.2219,2915.0
2019-10-22 15:20:00,213.83,214.03,213.8,213.98,4900.0,203.1839,203.3739,203.1554,203.3264,4900.0
2019-10-22 15:25:00,214.01,214.1,213.92,214.09,7636.0,203.3549,203.4404,203.2694,203.4309,7636.0
2019-10-22 15:30:00,214.06,214.25,214.01,214.07,5605.0,203.4024,203.583,203.3549,203.4119,5605.0
2019-10-22 15:35:00,214.09,214.13,213.98,214.04,6184.0,203.4309,203.4689,203.3264,203.3834,6184.0
2019-10-22 15:40:00,214.04,214.07,213.72,213.72,5202.0,203.3834,203.4119,203.0793,203.0793,5202.0
2019-10-22 15:45:00,213.63,213.63,213.17,213.25,6302.0,202.9938,202.9938,202.5567,202.6327,6302.0
2019-10-22 15:50:00,213.26,213.35,213.11,213.27,19955.0,202.6422,202.7278,202.4997,202.6518,19955.0
2019-10-22 15:55:00,213.29,213.45,213.03,213.21,33576.0,202.6708,202.8228,202.4237,202.5947,33576.0
2019-10-23 09:30:00,212.92,212.92,212.03,212.31,6270.0,202.3192,202.3192,201.4735,201.7395,6270.0
2019-10-23 09:35:00,212.34,213.15,212.33,213.15,3100.0,201.7681,202.5377,201.7586,202.5377,3100.0
2019-10-23 09:40:00,213.09,213.52,213.09,213.43,5413.0,202.4807,202.8893,202.4807,202.8038,5413.0
2019-10-23 09:45:00,213.23,213.27,212.69,212.86,975.0,202.6137,202.6518,202.1006,202.2622,975.0
2019-10-23 09:50:00,213.02,213.45,212.94,213.09,4400.0,202.4142,202.8228,202.3382,202.4807,4400.0
2019-10-23 09:55:00,213.04,213.05,212.6,212.76,2304.0,202.4332,202.4427,202.0151,202.1671,2304.0
2019-10-23 10:00:00,212.73,213.02,212.64,212.82,3490.0,202.1386,202.4142,202.0531,202.2242,3490.0
2019-10-23 10:05:00,212.78,212.86,212.26,212.41,2300.0,202.1861,202.2622,201.692,201.8346,2300.0
2019-10-23 10:10:00,212.29,212.35,211.94,211.95,3426.0,201.7205,201.7776,201.388,201.3975,3426.0
2019-10-23 10:15:00,211.9,212.21,211.82,212.09,4420.0,201.35,201.6445,201.2739,201.5305,4420.0
2019-10-23 10:20:00,212.09,212.27,212.05,212.1,1308.0,201.5305,201.7015,201.4925,201.54,1308.0
2019-10-23 10:25:00,211.88,212.06,211.87,212.06,900.0,201.331,201.502,201.3215,201.502,900.0
2019-10-23 10:30:00,212.19,212.2,211.94,212.07,2128.0,201.6255,201.635,201.388,201.5115,2128.0
2019-10-23 10:35:00,212.07,212.07,211.58,211.6,4500.0,201.5115,201.5115,201.0459,201.0649,4500.0
2019-10-23 10:40:00,211.56,211.56,211.07,211.43,8208.0,201.0269,201.0269,200.5613,200.9034,8208.0
2019-10-23 10:45:00,211.44,211.68,211.37,211.38,13033.0,200.9129,201.1409,200.8463,200.8558,13033.0
2019-10-23 10:50:00,211.36,211.45,211.15,211.16,6611.0,200.8368,200.9224,200.6373,200.6468,6611.0
2019-10-23 10:55:00,211.21,211.21,210.87,210.97,5300.0,200.6943,200.6943,200.3712,200.4663,5300.0
2019-10-23 11:00:00,210.94,210.98,210.72,210.73,15697.0,200.4378,200.4758,200.2287,200.2382,15697.0
2019-10-23 11:05:00,210.78,210.89,210.3,210.3,6991.0,200.2857,200.3902,199.8296,199.8296,6991.0
2019-10-23 11:10:00,210.29,210.54,210.22,210.32,9001.0,199.8201,200.0577,199.7536,199.8486,9001.0
2019-10-23 11:15:00,210.27,210.78,210.22,210.44,10946.0,199.8011,200.2857,199.7536,199.9627,10946.0
2019-10-23 11:20:00,210.42,210.6,210.31,210.41,8187.0,199.9436,200.1147,199.8391,199.9341,8187.0
2019-10-23 11:25:00,210.35,210.62,210.29,210.56,14319.0,199.8771,200.1337,199.8201,200.0767,14319.0
2019-10-23 11:30:00,210.56,210.61,210.22,210.23,9478.0,200.0767,200.1242,199.7536,199.7631,9478.0
2019-10-23 11:35:00,210.28,210.29,210.05,210.24,8309.0,199.8106,199.8201,199.5921,199.7726,8309.0
2019-10-23 11:40:00,210.25,210.41,210.18,210.32,4471.0,199.7821,199.9341,199.7156,199.8486,4471.0
2019-10-23 11:45:00,210.38,210.68,210.38,210.67,2000.0,199.9056,200.1907,199.9056,200.1812,2000.0
2019-10-23 11:50:00,210.67,210.67,210.5,210.51,2970.0,200.1812,200.1812,200.0197,200.0292,2970.0
2019-10-23 11:55:00,210.52,210.67,210.49,210.49,1912.0,200.0387,200.1812,200.0102,200.0102,1912.0
2019-10-23 12:00:00,210.46,210.61,210.26,210.61,4126.0,199.9817,200.1242,199.7916,200.1242,4126.0
2019-10-23 12:05:00,210.57,210.57,210.19,210.2,2041.0,200.0862,200.0862,199.7251,199.7346,2041.0
2019-10-23 12:10:00,210.21,210.24,210.13,210.14,1370.0,199.7441,199.7726,199.6681,199.6776,1370.0
2019-10-23 12:15:00,210.14,210.19,210.01,210.01,2900.0,199.6776,199.7251,199.5541,199.5541,2900.0
2019-10-23 12:20:00,210.02,210.04,209.87,210.04,1400.0,199.5636,199.5826,199.421,199.5826,1400.0
2019-10-23 12:25:00,210.0,210.0,209.91,209.99,600.0,199.5446,199.5446,199.459,199.5351,600.0
2019-10-23 12:30:00,210.01,210.23,210.01,210.2,2000.0,199.5541,199.7631,199.5541,199.7346,2000.0
2019-10-23 12:35:00,210.17,210.51,210.17,210.51,3481.0,199.7061,200.0292,199.7061,200.0292,3481.0
2019-10-23 12:40:00,210.6,210.78,210.54,210.78,2232.0,200.1147,200.2857,200.0577,200.2857,2232.0
2019-10-23 12:45:00,210.86,210.9,210.82,210.9,900.0,200.3617,200.3997,200.3237,200.3997,900.0
2019-10-23 12:50:00,210.98,211.04,210.93,211.04,1200.0,200.4758,200.5328,200.4283,200.5328,1200.0
2019-10-23 12:55:00,210.99,211.09,210.94,211.08,2201.0,200.4853,200.5803,200.4378,200.5708,2201.0
2019-10-23 13:00:00,211.05,211.14,211.03,211.03,1705.0,200.5423,200.6278,200.5233,200.5233,1705.0
2019-10-23 13:05:00,211.01,211.05,210.59,210.59,2100.0,200.5043,200.5423,200.1052,200.1052,2100.0
2019-10-23 13:10:00,210.59,210.75,210.57,210.63,2700.0,200.1052,200.2572,200.0862,200.1432,2700.0
2019-10-23 13:15:00,210.46,210.46,210.32,210.42,1000.0,199.9817,199.9817,199.8486,199.9436,1000.0
2019-10-23 13:20:00,210.28,210.3,210.08,210.17,1603.0,199.8106,199.8296,199.6206,199.7061,1603.0
2019-10-23 13:25:00,210.14,210.14,210.13,210.14,400.0,199.6776,199.6776,199.6681,199.6776,400.0
2019-10-23 13:30:00,210.14,210.22,209.91,209.93,9694.0,199.6776,199.7536,199.459,199.478,9694.0
2019-10-23 13:35:00,210.0,210.07,209.97,209.98,5611.0,199.5446,199.6111,199.5161,199.5256,5611.0
2019-10-23 13:40:00,210.05,210.05,209.92,210.0,3214.0,199.5921,199.5921,199.4685,199.5446,3214.0
2019-10-23 13:45:00,210.02,210.05,209.94,209.94,2010.0,199.5636,199.5921,199.4875,199.4875,2010.0
2019-10-23 13:50:00,209.99,210.14,209.85,209.92,6302.0,199.5351,199.6776,199.402,199.4685,6302.0
2019-10-23 13:55:00,209.92,209.96,209.79,209.8,2714.0,199.4685,199.5065,199.345,199.3545,2714.0
2019-10-23 14:00:00,209.89,209.89,209.75,209.85,1800.0,199.44,199.44,199.307,199.402,1800.0
2019-10-23 14:05:00,209.82,210.21,209.82,210.03,6983.0,199.3735,199.7441,199.3735,199.5731,6983.0
2019-10-23 14:10:00,210.09,210.09,209.95,209.99,3200.0,199.6301,199.6301,199.497,199.5351,3200.0
2019-10-23 14:15:00,209.99,210.02,209.86,209.89,1800.0,199.5351,199.5636,199.4115,199.44,1800.0
2019-10-23 14:20:00,209.86,210.1,209.86,210.06,2500.0,199.4115,199.6396,199.4115,199.6016,2500.0
2019-10-23 14:25:00,210.02,210.05,209.87,210.05,700.0,199.5636,199.5921,199.421,199.5921,700.0
2019-10-23 14:30:00,210.03,210.2,210.03,210.2,2167.0,199.5731,199.7346,199.5731,199.7346,2167.0
2019-10-23 14:35:00,210.16,210.19,210.03,210.05,2389.0,199.6966,199.7251,199.5731,199.5921,2389.0
2019-10-23 14:40:00,210.11,210.16,210.03,210.14,1725.0,199.6491,199.6966,199.5731,199.6776,1725.0
2019-10-23 14:45:00,210.14,210.33,210.13,210.28,3736.0,199.6776,199.8581,199.6681,199.8106,3736.0
2019-10-23 14:50:00,210.29,210.41,210.29,210.41,1200.0,199.8201,199.9341,199.8201,199.9341,1200.0
2019-10-23 14:55:00,210.44,210.52,210.44,210.51,3123.0,199.9627,200.0387,199.9627,200.0292,3123.0
2019-10-23 15:00:00,210.43,210.61,210.42,210.59,2000.0,199.9531,200.1242,199.9436,200.1052,2000.0
2019-10-23 15:05:00,210.68,210.68,210.53,210.56,2387.0,200.1907,200.1907,200.0482,200.0767,2387.0
2019-10-23 15:10:00,210.56,210.59,210.5,210.53,2617.0,200.0767,200.1052,200.0197,200.0482,2617.0
2019-10-23 15:15:00,210.54,210.65,210.54,210.61,2061.0,200.0577,200.1622,200.0577,200.1242,2061.0
2019-10-23 15:20:00,210.61,210.86,210.61,210.81,2949.0,200.1242,200.3617,200.1242,200.3142,2949.0
2019-10-23 15:25:00,210.9,210.98,210.81,210.98,3544.0,200.3997,200.4758,200.3142,200.4758,3544.0
2019-10-23 15:30:00,210.99,211.13,210.94,211.02,7469.0,200.4853,200.6183,200.4378,200.5138,7469.0
2019-10-23 15:35:00,211.01,211.08,210.94,211.02,4511.0,200.5043,200.5708,200.4378,200.5138,4511.0
2019-10-23 15:40:00,211.02,211.14,211.01,211.1,4391.0,200.5138,200.6278,200.5043,200.5898,4391.0
2019-10-23 15:45:00,211.11,211.32,211.11,211.25,8053.0,200.5993,200.7988,200.5993,200.7323,8053.0
2019-10-23 15:50:00,211.4,211.78,211.32,211.52,18122.0,200.8749,201.2359,200.7988,200.9889,18122.0
2019-10-23 15:55:00,211.61,212.04,211.5,211.96,48323.0,201.0744,201.483,200.9699,201.407,48323.0
2019-10-24 09:30:00,213.2,213.2,212.53,212.64,8511.0,202.5852,202.5852,201.9486,202.0531,8511.0
2019-10-24 09:35:00,213.21,214.5,213.21,214.5,600.0,202.5947,203.8205,202.5947,203.8205,600.0
2019-10-24 09:40:00,214.43,214.43,214.03,214.03,932.0,203.754,203.754,203.3739,203.3739,932.0
2019-10-24 09:45:00,214.1,214.25,213.86,213.86,4140.0,203.4404,203.583,203.2124,203.2124,4140.0
2019-10-24 09:50:00,213.7,213.7,213.39,213.45,1500.0,203.0603,203.0603,202.7658,202.8228,1500.0
2019-10-24 09:55:00,213.32,213.45,212.82,212.82,600.0,202.6993,202.8228,202.2242,202.2242,600.0
2019-10-24 10:00:00,213.21,213.57,213.2,213.57,1211.0,202.5947,202.9368,202.5852,202.9368,1211.0
2019-10-24 10:05:00,213.47,213.96,213.47,213.86,500.0,202.8418,203.3074,202.8418,203.2124,500.0
2019-10-24 10:10:00,213.91,213.91,213.29,213.43,1016.0,203.2599,203.2599,202.6708,202.8038,1016.0
2019-10-24 10:15:00,213.48,214.09,213.34,214.06,4300.0,202.8513,203.4309,202.7183,203.4024,4300.0
2019-10-24 10:20:00,214.06,214.06,213.96,213.99,700.0,203.4024,203.4024,203.3074,203.3359,700.0
2019-10-24 10:25:00,213.95,213.96,213.79,213.86,900.0,203.2979,203.3074,203.1459,203.2124,900.0
2019-10-24 10:30:00,213.69,213.69,213.54,213.56,900.0,203.0508,203.0508,202.9083,202.9273,900.0
2019-10-24 10:35:00,213.56,213.75,213.54,213.75,500.0,202.9273,203.1079,202.9083,203.1079,500.0
2019-10-24 10:40:00,213.94,214.14,213.94,214.14,485.0,203.2884,203.4784,203.2884,203.4784,485.0
2019-10-24 10:45:00,214.33,214.38,214.1,214.19,3500.0,203.659,203.7065,203.4404,203.5259,3500.0
2019-10-24 10:50:00,214.09,214.37,214.09,214.37,1300.0,203.4309,203.697,203.4309,203.697,1300.0
2019-10-24 10:55:00,214.39,214.59,214.31,214.59,1550.0,203.716,203.906,203.64,203.906,1550.0
2019-10-24 11:00:00,214.7,214.91,214.57,214.91,2511.0,204.0106,204.2101,203.887,204.2101,2511.0
2019-10-24 11:05:00,214.98,214.98,214.68,214.95,1305.0,204.2766,204.2766,203.9915,204.2481,1305.0
2019-10-24 11:10:00,214.96,214.96,214.73,214.92,1200.0,204.2576,204.2576,204.0391,204.2196,1200.0
2019-10-24 11:15:00,214.88,214.97,214.8,214.85,2038.0,204.1816,204.2671,204.1056,204.1531,2038.0
2019-10-24 11:20:00,215.03,215.06,214.94,214.94,400.0,204.3241,204.3526,204.2386,204.2386,400.0
2019-10-24 11:25:00,214.98,215.26,214.98,215.25,1000.0,204.2766,204.5427,204.2766,204.5332,1000.0
2019-10-24 11:30:00,215.46,215.61,215.32,215.33,2300.0,204.7327,204.8752,204.5997,204.6092,2300.0
2019-10-24 11:35:00,215.26,215.4,215.26,215.4,1000.0,204.5427,204.6757,204.5427,204.6757,1000.0
2019-10-24 11:40:00,215.47,215.66,215.41,215.66,2600.0,204.7422,204.9228,204.6852,204.9228,2600.0
2019-10-24 11:45:00,216.09,216.09,216.09,216.09,100.0,205.3313,205.3313,205.3313,205.3313,100.0
2019-10-24 11:50:00,215.86,215.95,215.7,215.85,2116.0,205.1128,205.1983,204.9608,205.1033,2116.0
2019-10-24 11:55:00,215.89,215.96,215.88,215.96,600.0,205.1413,205.2078,205.1318,205.2078,600.0
2019-10-24 12:00:00,215.88,216.18,215.79,215.97,1665.0,205.1318,205.4169,205.0463,205.2173,1665.0
2019-10-24 12:05:00,215.89,215.89,215.55,215.61,6018.0,205.1413,205.1413,204.8182,204.8752,6018.0
2019-10-24 12:10:00,215.5,215.5,215.1,215.1,8300.0,204.7707,204.7707,204.3906,204.3906,8300.0
2019-10-24 12:15:00,215.09,215.09,214.81,214.85,650.0,204.3811,204.3811,204.1151,204.1531,650.0
2019-10-24 12:20:00,214.93,215.37,214.92,215.25,3700.0,204.2291,204.6472,204.2196,204.5332,3700.0
2019-10-24 12:25:00,215.37,215.53,215.34,215.36,2900.0,204.6472,204.7992,204.6187,204.6377,2900.0
2019-10-24 12:30:00,215.39,215.46,215.33,215.39,2150.0,204.6662,204.7327,204.6092,204.6662,2150.0
2019-10-24 12:35:00,215.51,215.55,215.34,215.55,1200.0,204.7802,204.8182,204.6187,204.8182,1200.0
2019-10-24 12:40:00,215.59,215.59,215.45,215.45,900.0,204.8562,204.8562,204.7232,204.7232,900.0
2019-10-24 12:45:00,215.64,215.67,215.64,215.66,200.0,204.9038,204.9323,204.9038,204.9228,200.0
2019-10-24 12:50:00,215.75,215.75,215.63,215.68,1964.0,205.0083,205.0083,204.8943,204.9418,1964.0
2019-10-24 12:55:00,215.68,215.68,215.46,215.46,230.0,204.9418,204.9418,204.7327,204.7327,230.0
2019-10-24 13:00:00,215.42,215.61,215.27,215.27,1502.0,204.6947,204.8752,204.5522,204.5522,1502.0
2019-10-24 13:05:00,215.35,215.38,215.07,215.07,884.0,204.6282,204.6567,204.3621,204.3621,884.0
2019-10-24 13:10:00,215.13,215.13,214.96,215.08,1300.0,204.4191,204.4191,204.2576,204.3716,1300.0
2019-10-24 13:15:00,215.15,215.15,215.05,215.15,900.0,204.4381,204.4381,204.3431,204.4381,900.0
2019-10-24 13:20:00,215.1,215.2,215.1,215.15,1200.0,204.3906,204.4857,204.3906,204.4381,1200.0
2019-10-24 13:25:00,215.01,215.01,215.01,215.01,200.0,204.3051,204.3051,204.3051,204.3051,200.0
2019-10-24 13:30:00,214.98,214.98,214.56,214.66,2684.0,204.2766,204.2766,203.8775,203.9725,2684.0
2019-10-24 13:35:00,214.61,214.61,214.56,214.61,500.0,203.925,203.925,203.8775,203.925,500.0
2019-10-24 13:40:00,214.58,214.67,214.57,214.66,600.0,203.8965,203.982,203.887,203.9725,600.0
2019-10-24 13:45:00,214.57,214.69,214.49,214.62,1942.0,203.887,204.0011,203.811,203.9345,1942.0
2019-10-24 13:50:00,214.58,214.61,214.42,214.51,2548.0,203.8965,203.925,203.7445,203.83,2548.0
2019-10-24 13:55:00,214.49,214.67,214.45,214.67,2531.0,203.811,203.982,203.773,203.982,2531.0
2019-10-24 14:00:00,214.75,214.75,214.59,214.59,1000.0,204.0581,204.0581,203.906,203.906,1000.0
2019-10-24 14:05:00,214.69,214.71,214.59,214.71,900.0,204.0011,204.0201,203.906,204.0201,900.0
2019-10-24 14:10:00,214.74,214.95,214.72,214.72,5048.0,204.0486,204.2481,204.0296,204.0296,5048.0
2019-10-24 14:15:00,214.69,214.92,214.69,214.92,1115.0,204.0011,204.2196,204.0011,204.2196,1115.0
2019-10-24 14:20:00,214.98,215.06,214.9,215.05,1958.0,204.2766,204.3526,204.2006,204.3431,1958.0
2019-10-24 14:25:00,214.94,214.94,214.86,214.9,900.0,204.2386,204.2386,204.1626,204.2006,900.0
2019-10-24 14:30:00,214.94,214.98,214.83,214.94,905.0,204.2386,204.2766,204.1341,204.2386,905.0
2019-10-24 14:35:00,214.89,214.98,214.89,214.97,1028.0,204.1911,204.2766,204.1911,204.2671,1028.0
2019-10-24 14:40:00,214.97,215.01,214.87,214.96,1229.0,204.2671,204.3051,204.1721,204.2576,1229.0
2019-10-24 14:45:00,214.94,215.01,214.89,214.96,4100.0,204.2386,204.3051,204.1911,204.2576,4100.0
2019-10-24 14:50:00,215.0,215.08,214.98,215.08,1241.0,204.2956,204.3716,204.2766,204.3716,1241.0
2019-10-24 14:55:00,215.1,215.22,215.06,215.13,2000.0,204.3906,204.5047,204.3526,204.4191,2000.0
2019-10-24 15:00:00,215.11,215.32,215.1,215.31,1803.0,204.4001,204.5997,204.3906,204.5902,1803.0
2019-10-24 15:05:00,215.26,215.26,215.17,215.17,900.0,204.5427,204.5427,204.4572,204.4572,900.0
2019-10-24 15:10:00,215.08,215.18,215.07,215.07,2303.0,204.3716,204.4667,204.3621,204.3621,2303.0
2019-10-24 15:15:00,215.08,215.1,214.99,215.0,1100.0,204.3716,204.3906,204.2861,204.2956,1100.0
2019-10-24 15:20:00,215.05,215.1,215.0,215.03,1100.0,204.3431,204.3906,204.2956,204.3241,1100.0
2019-10-24 15:25:00,215.08,215.21,215.08,215.21,1800.0,204.3716,204.4952,204.3716,204.4952,1800.0
2019-10-24 15:30:00,215.24,215.47,215.2,215.44,4901.0,204.5237,204.7422,204.4857,204.7137,4901.0
2019-10-24 15:35:00,215.43,215.65,215.42,215.61,6118.0,204.7042,204.9133,204.6947,204.8752,6118.0
2019-10-24 15:40:00,215.64,215.67,215.4,215.4,3700.0,204.9038,204.9323,204.6757,204.6757,3700.0
2019-10-24 15:45:00,215.46,215.74,215.4,215.71,7545.0,204.7327,204.9988,204.6757,204.9703,7545.0
2019-10-24 15:50:00,215.76,215.77,215.5,215.63,8730.0,205.0178,205.0273,204.7707,204.8943,8730.0
2019-10-24 15:55:00,215.72,215.84,215.53,215.53,18615.0,204.9798,205.0938,204.7992,204.7992,18615.0
2019-10-25 09:30:00,215.34,216.5,215.34,215.88,8479.0,204.6187,205.7209,204.6187,205.1318,8479.0
2019-10-25 09:35:00,215.82,216.12,215.75,216.12,2611.0,205.0748,205.3599,205.0083,205.3599,2611.0
2019-10-25 09:40:00,216.2,216.22,215.91,216.03,800.0,205.4359,205.4549,205.1603,205.2743,800.0
2019-10-25 09:45:00,215.97,216.52,215.96,216.51,1740.0,205.2173,205.7399,205.2078,205.7304,1740.0
2019-10-25 09:50:00,216.81,216.9,216.37,216.89,10813.0,206.0155,206.101,205.5974,206.0915,10813.0
2019-10-25 09:55:00,216.78,216.9,216.66,216.81,900.0,205.987,206.101,205.873,206.0155,900.0
2019-10-25 10:00:00,216.48,217.09,216.16,217.04,2733.0,205.7019,206.2816,205.3979,206.2341,2733.0
2019-10-25 10:05:00,216.86,217.33,216.85,216.85,4129.0,206.063,206.5096,206.0535,206.0535,4129.0
2019-10-25 10:10:00,217.22,217.22,216.76,216.76,1400.0,206.4051,206.4051,205.968,205.968,1400.0
2019-10-25 10:15:00,216.75,216.75,216.36,216.73,1436.0,205.9585,205.9585,205.5879,205.9395,1436.0
2019-10-25 10:20:00,216.83,217.06,216.74,217.06,1400.0,206.0345,206.2531,205.949,206.2531,1400.0
2019-10-25 10:25:00,216.78,216.96,216.58,216.58,1400.0,205.987,206.158,205.797,205.797,1400.0
2019-10-25 10:30:00,216.79,216.92,216.55,216.69,2200.0,205.9965,206.12,205.7684,205.9015,2200.0
2019-10-25 10:35:00,216.75,216.97,216.68,216.86,2073.0,205.9585,206.1675,205.892,206.063,2073.0
2019-10-25 10:40:00,216.8,216.96,216.79,216.81,2001.0,206.006,206.158,205.9965,206.0155,2001.0
2019-10-25 10:45:00,216.82,217.36,216.82,217.36,2851.0,206.025,206.5381,206.025,206.5381,2851.0
2019-10-25 10:50:00,217.37,217.37,217.02,217.09,2499.0,206.5476,206.5476,206.215,206.2816,2499.0
2019-10-25 10:55:00,217.09,217.09,216.83,216.88,1400.0,206.2816,206.2816,206.0345,206.082,1400.0
2019-10-25 11:00:00,216.88,216.93,216.72,216.83,3805.0,206.082,206.1295,205.93,206.0345,3805.0
2019-10-25 11:05:00,216.75,216.81,216.53,216.56,2200.0,205.9585,206.0155,205.7494,205.7779,2200.0
2019-10-25 11:10:00,216.55,216.93,216.54,216.74,1400.0,205.7684,206.1295,205.7589,205.949,1400.0
2019-10-25 11:15:00,216.8,216.8,216.39,216.52,2100.0,206.006,206.006,205.6164,205.7399,2100.0
2019-10-25 11:20:00,216.53,216.62,216.36,216.37,1600.0,205.7494,205.835,205.5879,205.5974,1600.0
2019-10-25 11:25:00,216.46,216.6,216.32,216.54,3901.0,205.6829,205.816,205.5499,205.7589,3901.0
2019-10-25 11:30:00,216.5,216.62,216.3,216.61,4610.0,205.7209,205.835,205.5309,205.8255,4610.0
2019-10-25 11:35:00,216.6,216.6,216.37,216.49,3526.0,205.816,205.816,205.5974,205.7114,3526.0
2019-10-25 11:40:00,216.49,216.8,216.46,216.8,2310.0,205.7114,206.006,205.6829,206.006,2310.0
2019-10-25 11:45:00,216.74,216.82,216.59,216.71,6289.0,205.949,206.025,205.8065,205.9205,6289.0
2019-10-25 11:50:00,216.69,216.88,216.68,216.8,3100.0,205.9015,206.082,205.892,206.006,3100.0
2019-10-25 11:55:00,216.81,216.81,216.46,216.51,2300.0,206.0155,206.0155,205.6829,205.7304,2300.0
2019-10-25 12:00:00,216.5,216.51,216.08,216.09,1443.0,205.7209,205.7304,205.3218,205.3313,1443.0
2019-10-25 12:05:00,216.01,216.08,215.69,215.69,1400.0,205.2553,205.3218,204.9513,204.9513,1400.0
2019-10-25 12:10:00,215.79,215.93,215.75,215.87,1900.0,205.0463,205.1793,205.0083,205.1223,1900.0
2019-10-25 12:15:00,215.91,216.0,215.87,215.91,2156.0,205.1603,205.2458,205.1223,205.1603,2156.0
2019-10-25 12:20:00,215.94,215.96,215.89,215.96,400.0,205.1888,205.2078,205.1413,205.2078,400.0
2019-10-25 12:25:00,215.97,216.07,215.92,216.07,1600.0,205.2173,205.3123,205.1698,205.3123,1600.0
2019-10-25 12:30:00,216.09,216.12,216.02,216.04,1500.0,205.3313,205.3599,205.2648,205.2838,1500.0
2019-10-25 12:35:00,216.07,216.34,216.05,216.18,3290.0,205.3123,205.5689,205.2933,205.4169,3290.0
2019-10-25 12:40:00,216.21,216.28,216.07,216.28,2760.0,205.4454,205.5119,205.3123,205.5119,2760.0
2019-10-25 12:45:00,216.36,216.37,216.27,216.37,1201.0,205.5879,205.5974,205.5024,205.5974,1201.0
2019-10-25 12:50:00,216.33,216.34,216.16,216.26,1959.0,205.5594,205.5689,205.3979,205.4929,1959.0
2019-10-25 12:55:00,216.27,216.29,216.22,216.24,1170.0,205.5024,205.5214,205.4549,205.4739,1170.0
2019-10-25 13:00:00,216.24,216.37,216.19,216.19,1508.0,205.4739,205.5974,205.4264,205.4264,1508.0
2019-10-25 13:05:00,216.23,216.25,216.14,216.16,1100.0,205.4644,205.4834,205.3789,205.3979,1100.0
2019-10-25 13:10:00,216.2,216.39,216.2,216.34,1614.0,205.4359,205.6164,205.4359,205.5689,1614.0
2019-10-25 13:15:00,216.28,216.29,215.97,216.06,1400.0,205.5119,205.5214,205.2173,205.3028,1400.0
2019-10-25 13:20:00,215.99,215.99,215.85,215.85,700.0,205.2363,205.2363,205.1033,205.1033,700.0
2019-10-25 13:25:00,215.8,215.87,215.74,215.83,1400.0,205.0558,205.1223,204.9988,205.0843,1400.0
2019-10-25 13:30:00,215.7,216.02,215.65,216.02,3637.0,204.9608,205.2648,204.9133,205.2648,3637.0
2019-10-25 13:35:00,215.95,216.16,215.92,216.16,4722.0,205.1983,205.3979,205.1698,205.3979,4722.0
2019-10-25 13:40:00,216.18,216.3,216.18,216.3,1100.0,205.4169,205.5309,205.4169,205.5309,1100.0
2019-10-25 13:45:00,216.37,216.41,216.36,216.37,900.0,205.5974,205.6354,205.5879,205.5974,900.0
2019-10-25 13:50:00,216.39,216.52,216.34,216.48,1550.0,205.6164,205.7399,205.5689,205.7019,1550.0
2019-10-25 13:55:00,216.44,216.46,216.21,216.21,2895.0,205.6639,205.6829,205.4454,205.4454,2895.0
2019-10-25 14:00:00,216.26,216.29,216.03,216.03,1017.0,205.4929,205.5214,205.2743,205.2743,1017.0
2019-10-25 14:05:00,215.92,216.11,215.89,216.01,1600.0,205.1698,205.3504,205.1413,205.2553,1600.0
2019-10-25 14:10:00,216.08,216.22,216.08,216.22,800.0,205.3218,205.4549,205.3218,205.4549,800.0
2019-10-25 14:15:00,216.27,216.27,216.12,216.12,1412.0,205.5024,205.5024,205.3599,205.3599,1412.0
2019-10-25 14:20:00,216.06,216.11,216.0,216.11,1100.0,205.3028,205.3504,205.2458,205.3504,1100.0
2019-10-25 14:25:00,216.09,216.17,216.0,216.11,2177.0,205.3313,205.4074,205.2458,205.3504,2177.0
2019-10-25 14:30:00,216.06,216.07,215.8,215.8,1898.0,205.3028,205.3123,205.0558,205.0558,1898.0
2019-10-25 14:35:00,215.73,215.78,215.73,215.77,901.0,204.9893,205.0368,204.9893,205.0273,901.0
2019-10-25 14:40:00,215.81,215.83,215.69,215.76,1528.0,205.0653,205.0843,204.9513,205.0178,1528.0
2019-10-25 14:45:00,215.85,216.0,215.8,216.0,2001.0,205.1033,205.2458,205.0558,205.2458,2001.0
2019-10-25 14:50:00,215.95,216.17,215.95,216.16,2600.0,205.1983,205.4074,205.1983,205.3979,2600.0
2019-10-25 14:55:00,216.18,216.36,216.12,216.19,6700.0,205.4169,205.5879,205.3599,205.4264,6700.0
2019-10-25 15:00:00,216.17,216.18,216.03,216.05,1100.0,205.4074,205.4169,205.2743,205.2933,1100.0
2019-10-25 15:05:00,216.05,216.15,215.99,216.01,1292.0,205.2933,205.3884,205.2363,205.2553,1292.0
2019-10-25 15:10:00,215.96,216.13,215.91,216.04,2610.0,205.2078,205.3694,205.1603,205.2838,2610.0
2019-10-25 15:15:00,215.97,216.01,215.96,216.0,3400.0,205.2173,205.2553,205.2078,205.2458,3400.0
2019-10-25 15:20:00,215.97,216.21,215.97,216.21,1800.0,205.2173,205.4454,205.2173,205.4454,1800.0
2019-10-25 15:25:00,216.15,216.16,216.05,216.05,2100.0,205.3884,205.3979,205.2933,205.2933,2100.0
2019-10-25 15:30:00,216.04,216.06,215.98,216.01,5330.0,205.2838,205.3028,205.2268,205.2553,5330.0
2019-10-25 15:35:00,216.03,216.14,216.0,216.0,7162.0,205.2743,205.3789,205.2458,205.2458,7162.0
2019-10-25 15:40:00,215.98,215.99,215.86,215.91,6100.0,205.2268,205.2363,205.1128,205.1603,6100.0
2019-10-25 15:45:00,215.94,215.94,215.71,215.71,8154.0,205.1888,205.1888,204.9703,204.9703,8154.0
2019-10-25 15:50:00,215.78,216.0,215.74,215.96,10234.0,205.0368,205.2458,204.9988,205.2078,10234.0
2019-10-25 15:55:00,216.0,216.41,215.96,215.99,34274.0,205.2458,205.6354,205.2078,205.2363,34274.0
2019-10-28 09:30:00,217.0,217.35,217.0,217.34,5285.0,206.196,206.5286,206.196,206.5191,5285.0
2019-10-28 09:35:00,217.83,217.92,216.91,216.91,1495.0,206.9847,207.0702,206.1105,206.1105,1495.0
2019-10-28 09:40:00,217.1,217.75,217.1,217.1,4598.0,206.2911,206.9087,206.2911,206.2911,4598.0
2019-10-28 09:45:00,217.13,217.13,216.34,216.34,1802.0,206.3196,206.3196,205.5689,205.5689,1802.0
2019-10-28 09:50:00,216.1,216.48,216.08,216.28,1102.0,205.3409,205.7019,205.3218,205.5119,1102.0
2019-10-28 09:55:00,216.2,216.71,216.2,216.69,1400.0,205.4359,205.9205,205.4359,205.9015,1400.0
2019-10-28 10:00:00,216.58,216.92,216.35,216.8,7528.0,205.797,206.12,205.5784,206.006,7528.0
2019-10-28 10:05:00,216.84,216.88,216.44,216.5,1100.0,206.044,206.082,205.6639,205.7209,1100.0
2019-10-28 10:10:00,216.54,217.01,216.54,216.81,2012.0,205.7589,206.2055,205.7589,206.0155,2012.0
2019-10-28 10:15:00,216.8,216.93,216.68,216.78,600.0,206.006,206.1295,205.892,205.987,600.0
2019-10-28 10:20:00,216.79,216.96,216.6,216.69,1791.0,205.9965,206.158,205.816,205.9015,1791.0
2019-10-28 10:25:00,216.72,216.85,216.69,216.71,2850.0,205.93,206.0535,205.9015,205.9205,2850.0
2019-10-28 10:30:00,216.59,216.96,216.59,216.81,2000.0,205.8065,206.158,205.8065,206.0155,2000.0
2019-10-28 10:35:00,216.81,217.16,216.77,217.13,3429.0,206.0155,206.3481,205.9775,206.3196,3429.0
2019-10-28 10:40:00,217.23,217.24,217.01,217.06,2005.0,206.4146,206.4241,206.2055,206.2531,2005.0
2019-10-28 10:45:00,217.11,217.11,216.94,217.0,1016.0,206.3006,206.3006,206.139,206.196,1016.0
2019-10-28 10:50:00,216.94,217.15,216.93,217.05,3210.0,206.139,206.3386,206.1295,206.2436,3210.0
2019-10-28 10:55:00,216.95,217.0,216.89,216.98,1200.0,206.1485,206.196,206.0915,206.177,1200.0
2019-10-28 11:00:00,217.04,217.14,216.94,217.03,2100.0,206.2341,206.3291,206.139,206.2245,2100.0
2019-10-28 11:05:00,217.01,217.01,216.76,216.76,1700.0,206.2055,206.2055,205.968,205.968,1700.0
2019-10-28 11:10:00,216.56,216.66,216.46,216.53,1200.0,205.7779,205.873,205.6829,205.7494,1200.0
2019-10-28 11:15:00,216.45,216.7,216.45,216.55,1800.0,205.6734,205.911,205.6734,205.7684,1800.0
2019-10-28 11:20:00,216.25,216.49,216.25,216.42,1603.0,205.4834,205.7114,205.4834,205.6449,1603.0
2019-10-28 11:25:00,216.29,216.29,216.19,216.19,1151.0,205.5214,205.5214,205.4264,205.4264,1151.0
2019-10-28 11:30:00,216.39,216.45,216.16,216.18,2200.0,205.6164,205.6734,205.3979,205.4169,2200.0
2019-10-28 11:35:00,216.25,216.25,216.16,216.22,903.0,205.4834,205.4834,205.3979,205.4549,903.0
2019-10-28 11:40:00,216.18,216.23,216.14,216.15,3135.0,205.4169,205.4644,205.3789,205.3884,3135.0
2019-10-28 11:45:00,216.2,216.34,216.2,216.33,1055.0,205.4359,205.5689,205.4359,205.5594,1055.0
2019-10-28 11:50:00,216.37,216.6,216.2,216.2,5690.0,205.5974,205.816,205.4359,205.4359,5690.0
2019-10-28 11:55:00,216.23,216.35,215.95,216.35,3226.0,205.4644,205.5784,205.1983,205.5784,3226.0
2019-10-28 12:00:00,216.35,216.86,216.35,216.81,3566.0,205.5784,206.063,205.5784,206.0155,3566.0
2019-10-28 12:05:00,216.89,216.89,216.71,216.72,6570.0,206.0915,206.0915,205.9205,205.93,6570.0
2019-10-28 12:10:00,216.72,216.72,216.41,216.52,1282.0,205.93,205.93,205.6354,205.7399,1282.0
2019-10-28 12:15:00,216.56,216.77,216.51,216.77,1600.0,205.7779,205.9775,205.7304,205.9775,1600.0
2019-10-28 12:20:00,216.93,217.17,216.85,217.15,3800.0,206.1295,206.3576,206.0535,206.3386,3800.0
2019-10-28 12:25:00,217.24,217.49,217.13,217.4,8031.0,206.4241,206.6616,206.3196,206.5761,8031.0
2019-10-28 12:30:00,217.44,217.44,217.29,217.43,2500.0,206.6141,206.6141,206.4716,206.6046,2500.0
2019-10-28 12:35:00,217.38,217.38,217.23,217.31,3400.0,206.5571,206.5571,206.4146,206.4906,3400.0
2019-10-28 12:40:00,217.33,217.33,217.13,217.17,2419.0,206.5096,206.5096,206.3196,206.3576,2419.0
2019-10-28 12:45:00,217.26,217.34,217.25,217.27,1029.0,206.4431,206.5191,206.4336,206.4526,1029.0
2019-10-28 12:50:00,217.3,217.38,217.16,217.16,1850.0,206.4811,206.5571,206.3481,206.3481,1850.0
2019-10-28 12:55:00,217.09,217.1,216.93,217.01,2605.0,206.2816,206.2911,206.1295,206.2055,2605.0
2019-10-28 13:00:00,217.02,217.13,216.98,217.04,2703.0,206.215,206.3196,206.177,206.2341,2703.0
2019-10-28 13:05:00,216.99,216.99,216.71,216.74,4970.0,206.1865,206.1865,205.9205,205.949,4970.0
2019-10-28 13:10:00,216.74,216.74,216.39,216.4,1129.0,205.949,205.949,205.6164,205.6259,1129.0
2019-10-28 13:15:00,216.4,216.56,216.35,216.5,3030.0,205.6259,205.7779,205.5784,205.7209,3030.0
2019-10-28 13:20:00,216.57,216.75,216.53,216.71,2600.0,205.7875,205.9585,205.7494,205.9205,2600.0
2019-10-28 13:25:00,216.68,216.68,216.55,216.55,700.0,205.892,205.892,205.7684,205.7684,700.0
2019-10-28 13:30:00,216.51,216.68,216.51,216.58,1652.0,205.7304,205.892,205.7304,205.797,1652.0
2019-10-28 13:35:00,216.63,216.84,216.63,216.77,3738.0,205.8445,206.044,205.8445,205.9775,3738.0
2019-10-28 13:40:00,216.76,216.8,216.7,216.72,1665.0,205.968,206.006,205.911,205.93,1665.0
2019-10-28 13:45:00,216.69,216.73,216.63,216.69,1317.0,205.9015,205.9395,205.8445,205.9015,1317.0
2019-10-28 13:50:00,216.65,216.78,216.65,216.71,2648.0,205.8635,205.987,205.8635,205.9205,2648.0
2019-10-28 13:55:00,216.69,216.86,216.59,216.77,2783.0,205.9015,206.063,205.8065,205.9775,2783.0
2019-10-28 14:00:00,216.77,216.82,216.56,216.56,1701.0,205.9775,206.025,205.7779,205.7779,1701.0
2019-10-28 14:05:00,216.5,216.52,216.45,216.47,1305.0,205.7209,205.7399,205.6734,205.6924,1305.0
2019-10-28 14:10:00,216.42,216.46,216.35,216.36,1400.0,205.6449,205.6829,205.5784,205.5879,1400.0
2019-10-28 14:15:00,216.36,216.53,216.33,216.33,1494.0,205.5879,205.7494,205.5594,205.5594,1494.0
2019-10-28 14:20:00,216.26,216.42,216.25,216.37,1248.0,205.4929,205.6449,205.4834,205.5974,1248.0
2019-10-28 14:25:00,216.37,216.37,216.19,216.2,3701.0,205.5974,205.5974,205.4264,205.4359,3701.0
2019-10-28 14:30:00,216.25,216.56,216.2,216.56,2200.0,205.4834,205.7779,205.4359,205.7779,2200.0
2019-10-28 14:35:00,216.47,216.62,216.46,216.61,2040.0,205.6924,205.835,205.6829,205.8255,2040.0
2019-10-28 14:40:00,216.64,216.72,216.56,216.72,2706.0,205.854,205.93,205.7779,205.93,2706.0
2019-10-28 14:45:00,216.63,216.7,216.62,216.64,1301.0,205.8445,205.911,205.835,205.854,1301.0
2019-10-28 14:50:00,216.64,216.8,216.55,216.8,1445.0,205.854,206.006,205.7684,206.006,1445.0
2019-10-28 14:55:00,216.78,216.78,216.56,216.67,3726.0,205.987,205.987,205.7779,205.8825,3726.0
2019-10-28 15:00:00,216.67,216.69,216.52,216.56,2121.0,205.8825,205.9015,205.7399,205.7779,2121.0
2019-10-28 15:05:00,216.61,216.61,216.44,216.44,3385.0,205.8255,205.8255,205.6639,205.6639,3385.0
2019-10-28 15:10:00,216.44,216.65,216.43,216.65,2424.0,205.6639,205.8635,205.6544,205.8635,2424.0
2019-10-28 15:15:00,216.62,216.63,216.52,216.52,2425.0,205.835,205.8445,205.7399,205.7399,2425.0
2019-10-28 15:20:00,216.52,216.63,216.49,216.58,4497.0,205.7399,205.8445,205.7114,205.797,4497.0
2019-10-28 15:25:00,216.52,216.62,216.52,216.59,2200.0,205.7399,205.835,205.7399,205.8065,2200.0
2019-10-28 15:30:00,216.57,216.66,216.48,216.54,5159.0,205.7875,205.873,205.7019,205.7589,5159.0
2019-10-28 15:35:00,216.54,216.58,216.42,216.47,4308.0,205.7589,205.797,205.6449,205.6924,4308.0
2019-10-28 15:40:00,216.43,216.53,216.35,216.47,8149.0,205.6544,205.7494,205.5784,205.6924,8149.0
2019-10-28 15:45:00,216.43,216.43,216.25,216.35,9148.0,205.6544,205.6544,205.4834,205.5784,9148.0
2019-10-28 15:50:00,216.37,216.57,216.28,216.28,16779.0,205.5974,205.7875,205.5119,205.5119,16779.0
2019-10-28 15:55:00,216.28,216.37,216.08,216.29,43669.0,205.5119,205.5974,205.3218,205.5214,43669.0
2019-10-29 09:30:00,217.37,220.4,217.05,219.28,19863.0,206.5476,209.4268,206.2436,208.3625,19863.0
2019-10-29 09:35:00,219.39,220.21,218.99,219.86,7742.0,208.467,209.2462,208.087,208.9136,7742.0
2019-10-29 09:40:00,219.91,220.63,219.77,220.47,10344.0,208.9612,209.6453,208.8281,209.4933,10344.0
2019-10-29 09:45:00,220.36,220.9,220.03,220.45,8730.0,209.3888,209.9019,209.0752,209.4743,8730.0
2019-10-29 09:50:00,220.59,220.61,220.09,220.48,6601.0,209.6073,209.6263,209.1322,209.5028,6601.0
2019-10-29 09:55:00,220.32,220.43,219.32,219.37,11202.0,209.3507,209.4553,208.4005,208.448,11202.0
2019-10-29 10:00:00,219.38,219.58,219.25,219.43,3850.0,208.4575,208.6476,208.334,208.5051,3850.0
2019-10-29 10:05:00,219.37,220.0,219.33,220.0,7660.0,208.448,209.0467,208.41,209.0467,7660.0
2019-10-29 10:10:00,220.29,220.73,220.29,220.32,4270.0,209.3222,209.7403,209.3222,209.3507,4270.0
2019-10-29 10:15:00,220.5,220.65,220.36,220.53,6051.0,209.5218,209.6643,209.3888,209.5503,6051.0
2019-10-29 10:20:00,220.41,220.59,220.34,220.37,4109.0,209.4363,209.6073,209.3698,209.3983,4109.0
2019-10-29 10:25:00,220.43,220.57,220.26,220.44,4721.0,209.4553,209.5883,209.2937,209.4648,4721.0
2019-10-29 10:30:00,220.57,220.68,220.37,220.39,5784.0,209.5883,209.6928,209.3983,209.4173,5784.0
2019-10-29 10:35:00,220.43,220.52,220.27,220.52,6908.0,209.4553,209.5408,209.3032,209.5408,6908.0
2019-10-29 10:40:00,220.59,220.65,220.44,220.52,8100.0,209.6073,209.6643,209.4648,209.5408,8100.0
2019-10-29 10:45:00,220.52,221.0,220.51,220.9,9603.0,209.5408,209.9969,209.5313,209.9019,9603.0
2019-10-29 10:50:00,220.84,221.03,220.72,220.95,10051.0,209.8449,210.0254,209.7308,209.9494,10051.0
2019-10-29 10:55:00,220.94,221.0,220.54,220.62,12499.0,209.9399,209.9969,209.5598,209.6358,12499.0
2019-10-29 11:00:00,220.66,221.0,220.59,221.0,4526.0,209.6738,209.9969,209.6073,209.9969,4526.0
2019-10-29 11:05:00,220.94,221.09,220.72,220.84,12640.0,209.9399,210.0824,209.7308,209.8449,12640.0
2019-10-29 11:10:00,220.87,221.01,220.83,220.87,5305.0,209.8734,210.0064,209.8354,209.8734,5305.0
2019-10-29 11:15:00,220.87,221.21,220.55,221.11,9601.0,209.8734,210.1964,209.5693,210.1014,9601.0
2019-10-29 11:20:00,221.11,221.18,220.84,220.94,6846.0,210.1014,210.1679,209.8449,209.9399,6846.0
2019-10-29 11:25:00,220.79,221.33,220.79,221.33,6095.0,209.7973,210.3105,209.7973,210.3105,6095.0
2019-10-29 11:30:00,221.35,221.42,221.25,221.35,6080.0,210.3295,210.396,210.2344,210.3295,6080.0
2019-10-29 11:35:00,221.33,221.33,220.86,221.15,3852.0,210.3105,210.3105,209.8639,210.1394,3852.0
2019-10-29 11:40:00,221.12,221.2,221.04,221.04,2700.0,210.1109,210.1869,210.0349,210.0349,2700.0
2019-10-29 11:45:00,221.01,221.07,220.84,220.84,1809.0,210.0064,210.0634,209.8449,209.8449,1809.0
2019-10-29 11:50:00,220.73,220.77,220.6,220.72,2000.0,209.7403,209.7783,209.6168,209.7308,2000.0
2019-10-29 11:55:00,220.68,220.68,219.97,220.0,7850.0,209.6928,209.6928,209.0182,209.0467,7850.0
2019-10-29 12:00:00,219.93,220.39,219.93,219.97,3061.0,208.9802,209.4173,208.9802,209.0182,3061.0
2019-10-29 12:05:00,219.85,219.96,219.85,219.96,500.0,208.9041,209.0087,208.9041,209.0087,500.0
2019-10-29 12:10:00,219.71,219.78,219.5,219.78,3200.0,208.7711,208.8376,208.5716,208.8376,3200.0
2019-10-29 12:15:00,219.77,220.11,219.74,220.11,2500.0,208.8281,209.1512,208.7996,209.1512,2500.0
2019-10-29 12:20:00,220.08,220.29,220.0,220.29,1497.0,209.1227,209.3222,209.0467,209.3222,1497.0
2019-10-29 12:25:00,220.25,220.28,220.01,220.01,4141.0,209.2842,209.3127,209.0562,209.0562,4141.0
2019-10-29 12:30:00,219.98,220.06,219.72,219.8,2133.0,209.0277,209.1037,208.7806,208.8566,2133.0
2019-10-29 12:35:00,219.81,219.81,219.59,219.59,1000.0,208.8661,208.8661,208.6571,208.6571,1000.0
2019-10-29 12:40:00,219.63,219.63,219.38,219.39,2000.0,208.6951,208.6951,208.4575,208.467,2000.0
2019-10-29 12:45:00,219.48,219.6,219.42,219.6,1501.0,208.5526,208.6666,208.4956,208.6666,1501.0
2019-10-29 12:50:00,219.54,219.58,219.45,219.56,1650.0,208.6096,208.6476,208.5241,208.6286,1650.0
2019-10-29 12:55:00,219.56,219.74,219.56,219.68,1100.0,208.6286,208.7996,208.6286,208.7426,1100.0
2019-10-29 13:00:00,219.72,220.0,219.72,220.0,4700.0,208.7806,209.0467,208.7806,209.0467,4700.0
2019-10-29 13:05:00,219.83,219.96,219.83,219.89,2864.0,208.8851,209.0087,208.8851,208.9422,2864.0
2019-10-29 13:10:00,219.94,220.06,219.66,219.7,7991.0,208.9897,209.1037,208.7236,208.7616,7991.0
2019-10-29 13:15:00,219.57,219.61,219.43,219.61,3300.0,208.6381,208.6761,208.5051,208.6761,3300.0
2019-10-29 13:20:00,219.66,219.7,219.61,219.61,2300.0,208.7236,208.7616,208.6761,208.6761,2300.0
2019-10-29 13:25:00,219.59,219.59,219.31,219.43,1900.0,208.6571,208.6571,208.391,208.5051,1900.0
2019-10-29 13:30:00,219.39,219.39,219.22,219.22,5493.0,208.467,208.467,208.3055,208.3055,5493.0
2019-10-29 13:35:00,219.22,219.35,219.14,219.32,3042.0,208.3055,208.429,208.2295,208.4005,3042.0
2019-10-29 13:40:00,219.21,219.3,219.08,219.21,1400.0,208.296,208.3815,208.1725,208.296,1400.0
2019-10-29 13:45:00,219.13,219.37,219.11,219.23,12712.0,208.22,208.448,208.201,208.315,12712.0
2019-10-29 13:50:00,219.24,219.25,219.07,219.25,4128.0,208.3245,208.334,208.163,208.334,4128.0
2019-10-29 13:55:00,219.34,219.69,219.33,219.65,2800.0,208.4195,208.7521,208.41,208.7141,2800.0
2019-10-29 14:00:00,219.59,219.61,219.05,219.06,3500.0,208.6571,208.6761,208.144,208.1535,3500.0
2019-10-29 14:05:00,219.04,219.12,219.04,219.07,2000.0,208.1345,208.2105,208.1345,208.163,2000.0
2019-10-29 14:10:00,219.07,219.19,219.0,219.07,3759.0,208.163,208.277,208.0965,208.163,3759.0
2019-10-29 14:15:00,218.95,219.03,218.79,218.8,5155.0,208.049,208.125,207.8969,207.9064,5155.0
2019-10-29 14:20:00,218.88,219.24,218.88,219.12,4134.0,207.9824,208.3245,207.9824,208.2105,4134.0
2019-10-29 14:25:00,219.13,219.14,219.04,219.05,3002.0,208.22,208.2295,208.1345,208.144,3002.0
2019-10-29 14:30:00,219.06,219.23,218.99,219.23,4897.0,208.1535,208.315,208.087,208.315,4897.0
2019-10-29 14:35:00,219.28,219.37,219.24,219.28,2644.0,208.3625,208.448,208.3245,208.3625,2644.0
2019-10-29 14:40:00,219.22,219.22,218.62,218.62,10545.0,208.3055,208.3055,207.7354,207.7354,10545.0
2019-10-29 14:45:00,218.62,218.85,218.61,218.78,3459.0,207.7354,207.9539,207.7259,207.8874,3459.0
2019-10-29 14:50:00,218.81,218.83,218.73,218.81,3840.0,207.9159,207.9349,207.8399,207.9159,3840.0
2019-10-29 14:55:00,218.86,218.9,218.71,218.8,6555.0,207.9634,208.0014,207.8209,207.9064,6555.0
2019-10-29 15:00:00,218.82,218.86,218.72,218.74,5070.0,207.9254,207.9634,207.8304,207.8494,5070.0
2019-10-29 15:05:00,218.76,218.79,218.39,218.53,4735.0,207.8684,207.8969,207.5168,207.6499,4735.0
2019-10-29 15:10:00,218.47,218.75,218.47,218.65,9073.0,207.5929,207.8589,207.5929,207.7639,9073.0
2019-10-29 15:15:00,218.65,218.85,218.61,218.85,7533.0,207.7639,207.9539,207.7259,207.9539,7533.0
2019-10-29 15:20:00,218.84,218.87,218.78,218.86,7172.0,207.9444,207.9729,207.8874,207.9634,7172.0
2019-10-29 15:25:00,218.9,218.93,218.73,218.73,6646.0,208.0014,208.03,207.8399,207.8399,6646.0
2019-10-29 15:30:00,218.74,218.8,218.55,218.66,9220.0,207.8494,207.9064,207.6689,207.7734,9220.0
2019-10-29 15:35:00,218.64,218.89,218.64,218.83,6556.0,207.7544,207.9919,207.7544,207.9349,6556.0
2019-10-29 15:40:00,218.83,219.14,218.74,219.11,11550.0,207.9349,208.2295,207.8494,208.201,11550.0
2019-10-29 15:45:00,219.11,219.2,218.95,218.97,23021.0,208.201,208.2865,208.049,208.068,23021.0
2019-10-29 15:50:00,218.98,219.16,218.71,218.71,22609.0,208.0775,208.2485,207.8209,207.8209,22609.0
2019-10-29 15:55:00,218.86,219.97,218.85,219.97,90518.0,207.9634,209.0182,207.9539,209.0182,90518.0
2019-10-30 09:30:00,222.19,222.19,218.0,218.1,30104.0,211.1276,211.1276,207.1463,207.2413,30104.0
2019-10-30 09:35:00,218.13,218.13,216.51,217.27,26709.0,207.2698,207.2698,205.7304,206.4526,26709.0
2019-10-30 09:40:00,217.45,218.87,217.23,218.87,10883.0,206.6236,207.9729,206.4146,207.9729,10883.0
2019-10-30 09:45:00,218.58,218.9,218.57,218.58,3800.0,207.6974,208.0014,207.6879,207.6974,3800.0
2019-10-30 09:50:00,218.45,219.15,218.11,218.27,10709.0,207.5738,208.239,207.2508,207.4028,10709.0
2019-10-30 09:55:00,218.27,219.36,218.11,218.91,4192.0,207.4028,208.4385,207.2508,208.0109,4192.0
2019-10-30 10:00:00,219.3,220.88,218.76,219.75,46110.0,208.3815,209.8829,207.8684,208.8091,46110.0
2019-10-30 10:05:00,220.05,220.85,219.98,220.22,6800.0,209.0942,209.8544,209.0277,209.2557,6800.0
2019-10-30 10:10:00,220.4,220.52,220.17,220.25,4041.0,209.4268,209.5408,209.2082,209.2842,4041.0
2019-10-30 10:15:00,220.18,220.65,220.14,220.31,6804.0,209.2177,209.6643,209.1797,209.3412,6804.0
2019-10-30 10:20:00,220.22,220.32,219.74,219.83,17464.0,209.2557,209.3507,208.7996,208.8851,17464.0
2019-10-30 10:25:00,219.89,219.96,219.48,219.5,19917.0,208.9422,209.0087,208.5526,208.5716,19917.0
2019-10-30 10:30:00,219.34,219.61,218.81,218.93,10436.0,208.4195,208.6761,207.9159,208.03,10436.0
2019-10-30 10:35:00,218.74,219.05,218.45,218.49,8831.0,207.8494,208.144,207.5738,207.6119,8831.0
2019-10-30 10:40:00,218.49,218.7,218.11,218.53,6813.0,207.6119,207.8114,207.2508,207.6499,6813.0
2019-10-30 10:45:00,218.78,218.78,218.1,218.68,7639.0,207.8874,207.8874,207.2413,207.7924,7639.0
2019-10-30 10:50:00,218.56,219.05,218.13,218.24,30305.0,207.6784,208.144,207.2698,207.3743,30305.0
2019-10-30 10:55:00,218.47,218.99,218.1,218.69,6458.0,207.5929,208.087,207.2413,207.8019,6458.0
2019-10-30 11:00:00,218.76,219.25,218.52,218.57,7199.0,207.8684,208.334,207.6404,207.6879,7199.0
2019-10-30 11:05:00,218.7,218.87,218.29,218.3,9541.0,207.8114,207.9729,207.4218,207.4313,9541.0
2019-10-30 11:10:00,218.32,218.32,217.02,217.4,8290.0,207.4503,207.4503,206.215,206.5761,8290.0
2019-10-30 11:15:00,217.59,217.59,217.09,217.29,8341.0,206.7567,206.7567,206.2816,206.4716,8341.0
2019-10-30 11:20:00,217.18,217.22,216.94,217.2,4013.0,206.3671,206.4051,206.139,206.3861,4013.0
2019-10-30 11:25:00,217.12,217.88,217.12,217.81,7642.0,206.3101,207.0322,206.3101,206.9657,7642.0
2019-10-30 11:30:00,217.81,218.7,217.81,218.69,5802.0,206.9657,207.8114,206.9657,207.8019,5802.0
2019-10-30 11:35:00,218.78,218.88,218.34,218.47,4865.0,207.8874,207.9824,207.4693,207.5929,4865.0
2019-10-30 11:40:00,218.46,218.64,218.37,218.48,2600.0,207.5834,207.7544,207.4978,207.6024,2600.0
2019-10-30 11:45:00,218.53,218.6,218.1,218.34,3785.0,207.6499,207.7164,207.2413,207.4693,3785.0
2019-10-30 11:50:00,218.29,218.37,217.67,217.67,5270.0,207.4218,207.4978,206.8327,206.8327,5270.0
2019-10-30 11:55:00,217.68,217.89,216.3,216.31,9506.0,206.8422,207.0417,205.5309,205.5404,9506.0
2019-10-30 12:00:00,216.42,216.44,213.41,213.77,12027.0,205.6449,205.6639,202.7848,203.1269,12027.0
2019-10-30 12:05:00,213.77,215.73,213.42,214.02,13668.0,203.1269,204.9893,202.7943,203.3644,13668.0
2019-10-30 12:10:00,214.1,215.32,214.09,215.07,13526.0,203.4404,204.5997,203.4309,204.3621,13526.0
2019-10-30 12:15:00,215.15,216.3,215.14,215.86,6486.0,204.4381,205.5309,204.4286,205.1128,6486.0
2019-10-30 12:20:00,215.7,215.84,215.06,215.14,3500.0,204.9608,205.0938,204.3526,204.4286,3500.0
2019-10-30 12:25:00,215.13,215.13,214.32,214.42,3909.0,204.4191,204.4191,203.6495,203.7445,3909.0
2019-10-30 12:30:00,214.42,214.9,214.25,214.39,7854.0,203.7445,204.2006,203.583,203.716,7854.0
2019-10-30 12:35:00,214.4,215.23,214.3,215.02,4861.0,203.7255,204.5142,203.6305,204.3146,4861.0
2019-10-30 12:40:00,215.18,215.25,214.71,214.71,2485.0,204.4667,204.5332,204.0201,204.0201,2485.0
2019-10-30 12:45:00,214.75,214.98,214.52,214.8,3700.0,204.0581,204.2766,203.8395,204.1056,3700.0
2019-10-30 12:50:00,214.91,215.15,214.69,214.69,4839.0,204.2101,204.4381,204.0011,204.0011,4839.0
2019-10-30 12:55:00,214.61,214.7,213.86,213.86,2700.0,203.925,204.0106,203.2124,203.2124,2700.0
2019-10-30 13:00:00,213.93,214.13,213.87,214.05,4571.0,203.2789,203.4689,203.2219,203.3929,4571.0
2019-10-30 13:05:00,214.05,214.05,212.94,213.03,12756.0,203.3929,203.3929,202.3382,202.4237,12756.0
2019-10-30 13:10:00,213.14,213.99,212.98,213.85,6765.0,202.5282,203.3359,202.3762,203.2029,6765.0
2019-10-30 13:15:00,213.85,214.31,213.57,213.78,8376.0,203.2029,203.64,202.9368,203.1364,8376.0
2019-10-30 13:20:00,214.06,214.06,213.57,213.72,4700.0,203.4024,203.4024,202.9368,203.0793,4700.0
2019-10-30 13:25:00,213.73,214.28,213.65,214.16,6836.0,203.0888,203.6115,203.0128,203.4974,6836.0
2019-10-30 13:30:00,214.27,214.7,214.16,214.7,3597.0,203.602,204.0106,203.4974,204.0106,3597.0
2019-10-30 13:35:00,214.61,215.19,214.59,215.19,6369.0,203.925,204.4762,203.906,204.4762,6369.0
2019-10-30 13:40:00,215.14,215.19,214.93,214.93,2600.0,204.4286,204.4762,204.2291,204.2291,2600.0
2019-10-30 13:45:00,215.01,215.01,214.33,214.39,5547.0,204.3051,204.3051,203.659,203.716,5547.0
2019-10-30 13:50:00,214.52,214.58,214.39,214.44,3182.0,203.8395,203.8965,203.716,203.7635,3182.0
2019-10-30 13:55:00,214.44,214.44,213.51,214.1,5301.0,203.7635,203.7635,202.8798,203.4404,5301.0
2019-10-30 14:00:00,213.67,214.09,213.0,213.2,12255.0,203.0318,203.4309,202.3952,202.5852,12255.0
2019-10-30 14:05:00,213.31,213.31,212.13,212.9,12540.0,202.6898,202.6898,201.5685,202.3002,12540.0
2019-10-30 14:10:00,213.04,213.99,213.04,213.87,6101.0,202.4332,203.3359,202.4332,203.2219,6101.0
2019-10-30 14:15:00,213.91,214.7,213.8,214.4,7453.0,203.2599,204.0106,203.1554,203.7255,7453.0
2019-10-30 14:20:00,214.4,215.27,214.36,215.12,4300.0,203.7255,204.5522,203.6875,204.4096,4300.0
2019-10-30 14:25:00,215.09,215.19,214.78,215.05,4070.0,204.3811,204.4762,204.0866,204.3431,4070.0
2019-10-30 14:30:00,214.9,214.99,214.43,214.49,5725.0,204.2006,204.2861,203.754,203.811,5725.0
2019-10-30 14:35:00,214.69,214.94,214.6,214.6,3000.0,204.0011,204.2386,203.9155,203.9155,3000.0
2019-10-30 14:40:00,214.38,214.73,214.37,214.72,2600.0,203.7065,204.0391,203.697,204.0296,2600.0
2019-10-30 14:45:00,214.72,215.0,214.72,214.96,4371.0,204.0296,204.2956,204.0296,204.2576,4371.0
2019-10-30 14:50:00,214.84,215.39,214.84,215.03,2400.0,204.1436,204.6662,204.1436,204.3241,2400.0
2019-10-30 14:55:00,214.96,215.11,214.82,214.91,7632.0,204.2576,204.4001,204.1246,204.2101,7632.0
2019-10-30 15:00:00,214.94,215.06,214.8,214.96,4210.0,204.2386,204.3526,204.1056,204.2576,4210.0
2019-10-30 15:05:00,215.01,215.51,214.94,215.51,7441.0,204.3051,204.7802,204.2386,204.7802,7441.0
2019-10-30 15:10:00,215.6,216.39,215.59,216.39,3698.0,204.8657,205.6164,204.8562,205.6164,3698.0
2019-10-30 15:15:00,216.4,216.4,215.81,215.86,6695.0,205.6259,205.6259,205.0653,205.1128,6695.0
2019-10-30 15:20:00,215.83,216.71,215.83,216.67,5960.0,205.0843,205.9205,205.0843,205.8825,5960.0
2019-10-30 15:25:00,216.58,216.82,216.45,216.82,7354.0,205.797,206.025,205.6734,206.025,7354.0
2019-10-30 15:30:00,216.84,216.89,216.61,216.89,6082.0,206.044,206.0915,205.8255,206.0915,6082.0
2019-10-30 15:35:00,216.88,217.47,216.81,217.4,19781.0,206.082,206.6426,206.0155,206.5761,19781.0
2019-10-30 15:40:00,217.44,218.07,217.44,217.8,26231.0,206.6141,207.2128,206.6141,206.9562,26231.0
2019-10-30 15:45:00,217.82,218.36,217.77,218.13,16579.0,206.9752,207.4883,206.9277,207.2698,16579.0
2019-10-30 15:50:00,218.22,218.62,218.0,218.59,19818.0,207.3553,207.7354,207.1463,207.7069,19818.0
2019-10-30 15:55:00,218.63,218.63,217.77,218.2,44364.0,207.7449,207.7449,206.9277,207.3363,44364.0
2019-10-31 09:30:00,218.04,219.18,218.04,219.08,8806.0,207.1843,208.2675,207.1843,208.1725,8806.0
2019-10-31 09:35:00,219.01,219.38,218.55,218.55,2197.0,208.106,208.4575,207.6689,207.6689,2197.0
2019-10-31 09:40:00,218.18,219.36,218.18,218.73,3201.0,207.3173,208.4385,207.3173,207.8399,3201.0
2019-10-31 09:45:00,218.62,219.86,218.62,219.59,6329.0,207.7354,208.9136,207.7354,208.6571,6329.0
2019-10-31 09:50:00,219.58,221.75,219.43,221.26,5988.0,208.6476,210.7095,208.5051,210.2439,5988.0
2019-10-31 09:55:00,221.51,221.91,221.09,221.09,4400.0,210.4815,210.8616,210.0824,210.0824,4400.0
2019-10-31 10:00:00,221.2,221.56,220.97,221.02,4799.0,210.1869,210.529,209.9684,210.0159,4799.0
2019-10-31 10:05:00,221.07,221.65,221.05,221.31,3950.0,210.0634,210.6145,210.0444,210.2915,3950.0
2019-10-31 10:10:00,221.41,221.48,220.54,221.04,18606.0,210.3865,210.453,209.5598,210.0349,18606.0
2019-10-31 10:15:00,221.2,221.9,221.19,221.48,4460.0,210.1869,210.8521,210.1774,210.453,4460.0
2019-10-31 10:20:00,221.54,221.86,221.42,221.5,3474.0,210.51,210.8141,210.396,210.472,3474.0
2019-10-31 10:25:00,221.69,222.4,221.55,222.25,4370.0,210.6525,211.3272,210.5195,211.1847,4370.0
2019-10-31 10:30:00,222.24,222.24,220.99,221.24,8706.0,211.1752,211.1752,209.9874,210.2249,8706.0
2019-10-31 10:35:00,220.93,221.27,220.72,221.15,5602.0,209.9304,210.2534,209.7308,210.1394,5602.0
2019-10-31 10:40:00,221.04,221.05,220.67,220.8,4418.0,210.0349,210.0444,209.6833,209.8068,4418.0
2019-10-31 10:45:00,220.79,221.73,220.79,221.73,4846.0,209.7973,210.6905,209.7973,210.6905,4846.0
2019-10-31 10:50:00,221.81,221.85,221.29,221.39,4876.0,210.7666,210.8046,210.2725,210.3675,4876.0
2019-10-31 10:55:00,221.33,221.45,221.17,221.45,1910.0,210.3105,210.4245,210.1584,210.4245,1910.0
2019-10-31 11:00:00,221.46,221.58,221.38,221.39,2300.0,210.434,210.548,210.358,210.3675,2300.0
2019-10-31 11:05:00,221.44,221.89,221.44,221.78,5550.0,210.415,210.8426,210.415,210.7381,5550.0
2019-10-31 11:10:00,221.96,222.42,221.92,222.36,5690.0,210.9091,211.3462,210.8711,211.2892,5690.0
2019-10-31 11:15:00,222.36,222.44,221.53,221.53,3400.0,211.2892,211.3652,210.5005,210.5005,3400.0
2019-10-31 11:20:00,221.52,221.87,221.51,221.64,3000.0,210.491,210.8236,210.4815,210.605,3000.0
2019-10-31 11:25:00,221.71,221.71,221.43,221.43,1500.0,210.6715,210.6715,210.4055,210.4055,1500.0
2019-10-31 11:30:00,221.4,221.8,221.24,221.55,5911.0,210.377,210.7571,210.2249,210.5195,5911.0
2019-10-31 11:35:00,221.33,221.6,221.09,221.6,5815.0,210.3105,210.567,210.0824,210.567,5815.0
2019-10-31 11:40:00,221.59,221.73,221.21,221.35,3273.0,210.5575,210.6905,210.1964,210.3295,3273.0
2019-10-31 11:45:00,221.35,221.47,221.21,221.25,3401.0,210.3295,210.4435,210.1964,210.2344,3401.0
2019-10-31 11:50:00,221.34,221.61,221.14,221.22,5541.0,210.32,210.5765,210.1299,210.2059,5541.0
2019-10-31 11:55:00,221.22,221.34,221.06,221.33,2630.0,210.2059,210.32,210.0539,210.3105,2630.0
2019-10-31 12:00:00,221.1,221.15,220.95,220.98,3200.0,210.0919,210.1394,209.9494,209.9779,3200.0
2019-10-31 12:05:00,220.87,221.27,220.86,221.27,6535.0,209.8734,210.2534,209.8639,210.2534,6535.0
2019-10-31 12:10:00,221.27,221.32,220.98,221.31,3805.0,210.2534,210.301,209.9779,210.2915,3805.0
2019-10-31 12:15:00,221.42,221.48,221.04,221.04,1400.0,210.396,210.453,210.0349,210.0349,1400.0
2019-10-31 12:20:00,221.1,221.34,220.93,221.03,3100.0,210.0919,210.32,209.9304,210.0254,3100.0
2019-10-31 12:25:00,221.21,221.27,220.89,221.11,3706.0,210.1964,210.2534,209.8924,210.1014,3706.0
2019-10-31 12:30:00,221.14,221.15,220.85,220.96,4400.0,210.1299,210.1394,209.8544,209.9589,4400.0
2019-10-31 12:35:00,221.02,221.26,220.93,221.15,1648.0,210.0159,210.2439,209.9304,210.1394,1648.0
2019-10-31 12:40:00,221.04,221.12,220.87,221.12,2300.0,210.0349,210.1109,209.8734,210.1109,2300.0
2019-10-31 12:45:00,221.12,221.24,220.9,221.24,3778.0,210.1109,210.2249,209.9019,210.2249,3778.0
2019-10-31 12:50:00,221.11,221.22,221.01,221.11,2501.0,210.1014,210.2059,210.0064,210.1014,2501.0
2019-10-31 12:55:00,221.11,221.13,220.96,220.96,800.0,210.1014,210.1204,209.9589,209.9589,800.0
2019-10-31 13:00:00,221.06,221.09,220.82,220.84,10600.0,210.0539,210.0824,209.8259,209.8449,10600.0
2019-10-31 13:05:00,220.96,221.49,220.96,221.31,4880.0,209.9589,210.4625,209.9589,210.2915,4880.0
2019-10-31 13:10:00,221.2,221.41,220.87,220.94,2510.0,210.1869,210.3865,209.8734,209.9399,2510.0
2019-10-31 13:15:00,220.97,220.97,220.63,220.7,1213.0,209.9684,209.9684,209.6453,209.7118,1213.0
2019-10-31 13:20:00,220.71,220.8,220.54,220.68,1683.0,209.7213,209.8068,209.5598,209.6928,1683.0
2019-10-31 13:25:00,220.62,220.79,220.61,220.79,1000.0,209.6358,209.7973,209.6263,209.7973,1000.0
2019-10-31 13:30:00,220.74,220.89,220.73,220.77,2586.0,209.7498,209.8924,209.7403,209.7783,2586.0
2019-10-31 13:35:00,220.76,220.92,220.59,220.59,3389.0,209.7688,209.9209,209.6073,209.6073,3389.0
2019-10-31 13:40:00,220.64,220.9,220.54,220.72,1878.0,209.6548,209.9019,209.5598,209.7308,1878.0
2019-10-31 13:45:00,220.7,220.92,220.55,220.55,1809.0,209.7118,209.9209,209.5693,209.5693,1809.0
2019-10-31 13:50:00,220.59,220.69,220.52,220.56,1406.0,209.6073,209.7023,209.5408,209.5788,1406.0
2019-10-31 13:55:00,220.53,220.61,220.44,220.45,1800.0,209.5503,209.6263,209.4648,209.4743,1800.0
2019-10-31 14:00:00,220.46,220.46,220.08,220.26,3484.0,209.4838,209.4838,209.1227,209.2937,3484.0
2019-10-31 14:05:00,220.2,220.28,220.15,220.28,5700.0,209.2367,209.3127,209.1892,209.3127,5700.0
2019-10-31 14:10:00,220.28,220.33,220.15,220.15,3500.0,209.3127,209.3602,209.1892,209.1892,3500.0
2019-10-31 14:15:00,220.19,220.25,219.6,219.62,3945.0,209.2272,209.2842,208.6666,208.6856,3945.0
2019-10-31 14:20:00,219.61,219.8,219.56,219.61,3295.0,208.6761,208.8566,208.6286,208.6761,3295.0
2019-10-31 14:25:00,219.8,219.9,219.7,219.78,1900.0,208.8566,208.9517,208.7616,208.8376,1900.0
2019-10-31 14:30:00,219.86,219.99,219.73,219.78,1800.0,208.9136,209.0372,208.7901,208.8376,1800.0
2019-10-31 14:35:00,219.8,219.86,219.7,219.76,3101.0,208.8566,208.9136,208.7616,208.8186,3101.0
2019-10-31 14:40:00,219.64,219.67,219.41,219.49,2823.0,208.7046,208.7331,208.4861,208.5621,2823.0
2019-10-31 14:45:00,219.47,219.47,219.14,219.25,2500.0,208.5431,208.5431,208.2295,208.334,2500.0
2019-10-31 14:50:00,219.28,219.48,219.28,219.42,1403.0,208.3625,208.5526,208.3625,208.4956,1403.0
2019-10-31 14:55:00,219.45,219.67,219.41,219.67,1771.0,208.5241,208.7331,208.4861,208.7331,1771.0
2019-10-31 15:00:00,219.67,219.77,219.55,219.77,3475.0,208.7331,208.8281,208.6191,208.8281,3475.0
2019-10-31 15:05:00,219.78,219.85,219.57,219.64,7021.0,208.8376,208.9041,208.6381,208.7046,7021.0
2019-10-31 15:10:00,219.61,219.8,219.61,219.74,2004.0,208.6761,208.8566,208.6761,208.7996,2004.0
2019-10-31 15:15:00,219.76,219.86,219.72,219.79,2230.0,208.8186,208.9136,208.7806,208.8471,2230.0
2019-10-31 15:20:00,219.82,219.86,219.37,219.5,8377.0,208.8756,208.9136,208.448,208.5716,8377.0
2019-10-31 15:25:00,219.56,219.65,219.48,219.52,3514.0,208.6286,208.7141,208.5526,208.5906,3514.0
2019-10-31 15:30:00,219.72,220.31,219.65,220.3,4017.0,208.7806,209.3412,208.7141,209.3317,4017.0
2019-10-31 15:35:00,220.36,220.36,219.96,220.02,6640.0,209.3888,209.3888,209.0087,209.0657,6640.0
2019-10-31 15:40:00,220.03,220.16,219.94,220.03,8453.0,209.0752,209.1987,208.9897,209.0752,8453.0
2019-10-31 15:45:00,220.01,220.06,219.78,219.86,11395.0,209.0562,209.1037,208.8376,208.9136,11395.0
2019-10-31 15:50:00,219.8,220.11,219.63,220.08,16049.0,208.8566,209.1512,208.6951,209.1227,16049.0
2019-10-31 15:55:00,219.99,220.84,219.92,220.74,34206.0,209.0372,209.8449,208.9707,209.7498,34206.0
2019-11-01 09:30:00,222.45,223.49,222.45,222.78,11446.0,211.3747,212.3629,211.3747,211.6883,11446.0
2019-11-01 09:35:00,222.77,222.93,222.55,222.92,1400.0,211.6788,211.8308,211.4697,211.8213,1400.0
2019-11-01 09:40:00,223.11,223.8,223.11,223.8,1952.0,212.0018,212.6575,212.0018,212.6575,1952.0
2019-11-01 09:45:00,223.66,223.82,223.16,223.36,16394.0,212.5245,212.6765,212.0493,212.2394,16394.0
2019-11-01 09:50:00,223.28,223.39,223.15,223.28,1600.0,212.1634,212.2679,212.0398,212.1634,1600.0
2019-11-01 09:55:00,223.47,223.5,222.65,222.77,3770.0,212.3439,212.3724,211.5647,211.6788,3770.0
2019-11-01 10:00:00,222.33,222.92,222.17,222.66,3414.0,211.2607,211.8213,211.1086,211.5742,3414.0
2019-11-01 10:05:00,222.7,222.96,222.7,222.71,500.0,211.6123,211.8593,211.6123,211.6218,500.0
2019-11-01 10:10:00,222.75,222.82,222.55,222.55,1800.0,211.6598,211.7263,211.4697,211.4697,1800.0
2019-11-01 10:15:00,222.57,222.77,222.48,222.77,1004.0,211.4887,211.6788,211.4032,211.6788,1004.0
2019-11-01 10:20:00,222.79,222.79,222.36,222.46,1022.0,211.6978,211.6978,211.2892,211.3842,1022.0
2019-11-01 10:25:00,222.36,222.48,222.32,222.32,300.0,211.2892,211.4032,211.2512,211.2512,300.0
2019-11-01 10:30:00,222.49,222.62,222.23,222.35,3282.0,211.4127,211.5362,211.1657,211.2797,3282.0
2019-11-01 10:35:00,222.32,222.35,222.15,222.35,613.0,211.2512,211.2797,211.0896,211.2797,613.0
2019-11-01 10:40:00,222.19,222.35,221.69,221.81,3699.0,211.1276,211.2797,210.6525,210.7666,3699.0
2019-11-01 10:45:00,221.66,221.66,221.27,221.46,700.0,210.624,210.624,210.2534,210.434,700.0
2019-11-01 10:50:00,221.85,221.85,221.78,221.78,200.0,210.8046,210.8046,210.7381,210.7381,200.0
2019-11-01 10:55:00,221.94,221.94,221.68,221.7,1657.0,210.8901,210.8901,210.643,210.662,1657.0
2019-11-01 11:00:00,221.81,221.81,221.51,221.54,1600.0,210.7666,210.7666,210.4815,210.51,1600.0
2019-11-01 11:05:00,221.43,221.51,221.2,221.2,600.0,210.4055,210.4815,210.1869,210.1869,600.0
2019-11-01 11:10:00,221.28,221.62,221.26,221.62,4777.0,210.263,210.586,210.2439,210.586,4777.0
2019-11-01 11:15:00,221.55,221.57,221.39,221.41,1500.0,210.5195,210.5385,210.3675,210.3865,1500.0
2019-11-01 11:20:00,221.3,221.3,221.15,221.27,1213.0,210.282,210.282,210.1394,210.2534,1213.0
2019-11-01 11:25:00,221.24,221.28,221.11,221.16,1039.0,210.2249,210.263,210.1014,210.1489,1039.0
2019-11-01 11:30:00,221.17,221.24,220.95,221.07,2544.0,210.1584,210.2249,209.9494,210.0634,2544.0
2019-11-01 11:35:00,221.03,221.4,221.03,221.39,2018.0,210.0254,210.377,210.0254,210.3675,2018.0
2019-11-01 11:40:00,221.49,221.8,221.41,221.5,3674.0,210.4625,210.7571,210.3865,210.472,3674.0
2019-11-01 11:45:00,221.61,221.66,221.37,221.44,3703.0,210.5765,210.624,210.3485,210.415,3703.0
2019-11-01 11:50:00,221.48,221.57,221.37,221.44,1900.0,210.453,210.5385,210.3485,210.415,1900.0
2019-11-01 11:55:00,221.47,221.54,221.44,221.51,1456.0,210.4435,210.51,210.415,210.4815,1456.0
2019-11-01 12:00:00,221.55,221.55,221.26,221.26,1809.0,210.5195,210.5195,210.2439,210.2439,1809.0
2019-11-01 12:05:00,221.15,221.22,220.75,220.75,3400.0,210.1394,210.2059,209.7593,209.7593,3400.0
2019-11-01 12:10:00,220.73,220.87,220.73,220.87,800.0,209.7403,209.8734,209.7403,209.8734,800.0
2019-11-01 12:15:00,220.8,220.89,220.79,220.88,800.0,209.8068,209.8924,209.7973,209.8829,800.0
2019-11-01 12:20:00,220.91,221.13,220.91,221.12,1100.0,209.9114,210.1204,209.9114,210.1109,1100.0
2019-11-01 12:25:00,221.19,221.34,221.16,221.34,900.0,210.1774,210.32,210.1489,210.32,900.0
2019-11-01 12:30:00,221.37,221.67,221.37,221.67,1072.0,210.3485,210.6335,210.3485,210.6335,1072.0
2019-11-01 12:35:00,221.7,221.88,221.65,221.74,1545.0,210.662,210.8331,210.6145,210.7,1545.0
2019-11-01 12:40:00,221.74,221.82,221.6,221.6,1500.0,210.7,210.7761,210.567,210.567,1500.0
2019-11-01 12:45:00,221.62,221.64,221.51,221.64,1632.0,210.586,210.605,210.4815,210.605,1632.0
2019-11-01 12:50:00,221.59,221.75,221.47,221.47,5315.0,210.5575,210.7095,210.4435,210.4435,5315.0
2019-11-01 12:55:00,221.5,221.5,221.18,221.22,1400.0,210.472,210.472,210.1679,210.2059,1400.0
2019-11-01 13:00:00,221.28,221.64,221.28,221.64,582.0,210.263,210.605,210.263,210.605,582.0
2019-11-01 13:05:00,221.54,221.6,221.48,221.6,1402.0,210.51,210.567,210.453,210.567,1402.0
2019-11-01 13:10:00,221.45,221.45,221.15,221.34,1147.0,210.4245,210.4245,210.1394,210.32,1147.0
2019-11-01 13:15:00,221.42,221.46,221.36,221.37,530.0,210.396,210.434,210.339,210.3485,530.0
2019-11-01 13:20:00,221.45,221.45,221.26,221.26,600.0,210.4245,210.4245,210.2439,210.2439,600.0
2019-11-01 13:25:00,221.16,221.4,221.08,221.34,1600.0,210.1489,210.377,210.0729,210.32,1600.0
2019-11-01 13:30:00,221.3,221.48,221.3,221.32,4231.0,210.282,210.453,210.282,210.301,4231.0
2019-11-01 13:35:00,221.33,221.53,221.25,221.53,1400.0,210.3105,210.5005,210.2344,210.5005,1400.0
2019-11-01 13:40:00,221.56,221.84,221.55,221.73,3285.0,210.529,210.7951,210.5195,210.6905,3285.0
2019-11-01 13:45:00,221.85,222.01,221.85,222.01,868.0,210.8046,210.9566,210.8046,210.9566,868.0
2019-11-01 13:50:00,222.15,222.15,221.75,221.77,5400.0,211.0896,211.0896,210.7095,210.7286,5400.0
2019-11-01 13:55:00,221.78,221.78,221.58,221.68,1000.0,210.7381,210.7381,210.548,210.643,1000.0
2019-11-01 14:00:00,221.51,221.6,221.45,221.5,1307.0,210.4815,210.567,210.4245,210.472,1307.0
2019-11-01 14:05:00,221.53,221.71,221.52,221.59,2304.0,210.5005,210.6715,210.491,210.5575,2304.0
2019-11-01 14:10:00,221.62,221.67,221.49,221.49,3810.0,210.586,210.6335,210.4625,210.4625,3810.0
2019-11-01 14:15:00,221.48,221.57,220.81,220.81,12767.0,210.453,210.5385,209.8164,209.8164,12767.0
2019-11-01 14:20:00,220.81,221.11,220.81,221.11,1300.0,209.8164,210.1014,209.8164,210.1014,1300.0
2019-11-01 14:25:00,221.02,221.08,220.93,220.94,3714.0,210.0159,210.0729,209.9304,209.9399,3714.0
2019-11-01 14:30:00,220.96,220.97,220.83,220.95,2005.0,209.9589,209.9684,209.8354,209.9494,2005.0
2019-11-01 14:35:00,220.78,220.78,220.41,220.53,4000.0,209.7878,209.7878,209.4363,209.5503,4000.0
2019-11-01 14:40:00,220.77,220.78,220.75,220.76,400.0,209.7783,209.7878,209.7593,209.7688,400.0
2019-11-01 14:45:00,220.61,220.72,220.59,220.69,1600.0,209.6263,209.7308,209.6073,209.7023,1600.0
2019-11-01 14:50:00,220.69,220.71,220.57,220.59,1700.0,209.7023,209.7213,209.5883,209.6073,1700.0
2019-11-01 14:55:00,220.63,220.78,220.63,220.75,1312.0,209.6453,209.7878,209.6453,209.7593,1312.0
2019-11-01 15:00:00,220.62,220.7,220.51,220.6,2100.0,209.6358,209.7118,209.5313,209.6168,2100.0
2019-11-01 15:05:00,220.7,220.7,220.53,220.59,1822.0,209.7118,209.7118,209.5503,209.6073,1822.0
2019-11-01 15:10:00,220.43,220.6,220.43,220.56,1921.0,209.4553,209.6168,209.4553,209.5788,1921.0
2019-11-01 15:15:00,220.5,220.5,220.1,220.25,5769.0,209.5218,209.5218,209.1417,209.2842,5769.0
2019-11-01 15:20:00,220.21,220.21,220.08,220.12,1900.0,209.2462,209.2462,209.1227,209.1607,1900.0
2019-11-01 15:25:00,220.08,220.42,220.07,220.42,2200.0,209.1227,209.4458,209.1132,209.4458,2200.0
2019-11-01 15:30:00,220.46,220.73,220.46,220.73,1408.0,209.4838,209.7403,209.4838,209.7403,1408.0
2019-11-01 15:35:00,220.76,221.21,220.73,221.21,5463.0,209.7688,210.1964,209.7403,210.1964,5463.0
2019-11-01 15:40:00,221.19,221.27,221.05,221.08,7882.0,210.1774,210.2534,210.0444,210.0729,7882.0
2019-11-01 15:45:00,221.04,221.05,220.56,220.71,7381.0,210.0349,210.0444,209.5788,209.7213,7381.0
2019-11-01 15:50:00,220.72,220.88,220.51,220.88,6357.0,209.7308,209.8829,209.5313,209.8829,6357.0
2019-11-01 15:55:00,220.91,221.1,220.43,220.5,83149.0,209.9114,210.0919,209.4553,209.5218,83149.0
2019-11-04 09:30:00,222.37,222.41,221.04,221.05,9609.0,211.2987,211.3367,210.0349,210.0444,9609.0
2019-11-04 09:35:00,221.18,221.18,220.72,220.72,700.0,210.1679,210.1679,209.7308,209.7308,700.0
2019-11-04 09:40:00,220.69,220.79,220.28,220.31,1793.0,209.7023,209.7973,209.3127,209.3412,1793.0
2019-11-04 09:45:00,220.34,220.58,220.21,220.52,1150.0,209.3698,209.5978,209.2462,209.5408,1150.0
2019-11-04 09:50:00,220.35,220.88,220.35,220.78,6752.0,209.3793,209.8829,209.3793,209.7878,6752.0
2019-11-04 09:55:00,220.77,220.99,220.5,220.56,2301.0,209.7783,209.9874,209.5218,209.5788,2301.0
2019-11-04 10:00:00,220.57,221.36,220.54,221.13,4903.0,209.5883,210.339,209.5598,210.1204,4903.0
2019-11-04 10:05:00,221.06,221.06,220.85,221.01,904.0,210.0539,210.0539,209.8544,210.0064,904.0
2019-11-04 10:10:00,221.03,221.11,220.77,220.94,1937.0,210.0254,210.1014,209.7783,209.9399,1937.0
2019-11-04 10:15:00,221.04,221.3,221.03,221.26,7128.0,210.0349,210.282,210.0254,210.2439,7128.0
2019-11-04 10:20:00,221.27,221.27,220.85,220.85,1800.0,210.2534,210.2534,209.8544,209.8544,1800.0
2019-11-04 10:25:00,220.8,220.87,220.73,220.73,1100.0,209.8068,209.8734,209.7403,209.7403,1100.0
2019-11-04 10:30:00,220.77,220.77,220.43,220.43,3236.0,209.7783,209.7783,209.4553,209.4553,3236.0
2019-11-04 10:35:00,220.33,220.33,220.02,220.03,800.0,209.3602,209.3602,209.0657,209.0752,800.0
2019-11-04 10:40:00,220.03,220.06,219.65,219.95,8392.0,209.0752,209.1037,208.7141,208.9992,8392.0
2019-11-04 10:45:00,219.94,219.95,219.81,219.81,2400.0,208.9897,208.9992,208.8661,208.8661,2400.0
2019-11-04 10:50:00,219.78,219.8,219.41,219.41,4672.0,208.8376,208.8566,208.4861,208.4861,4672.0
2019-11-04 10:55:00,219.41,219.54,219.26,219.53,2918.0,208.4861,208.6096,208.3435,208.6001,2918.0
2019-11-04 11:00:00,219.63,219.96,219.4,219.96,1209.0,208.6951,209.0087,208.4766,209.0087,1209.0
2019-11-04 11:05:00,220.03,220.46,219.96,220.46,2615.0,209.0752,209.4838,209.0087,209.4838,2615.0
2019-11-04 11:10:00,220.77,220.81,220.55,220.55,2626.0,209.7783,209.8164,209.5693,209.5693,2626.0
2019-11-04 11:15:00,220.69,220.74,220.56,220.58,5448.0,209.7023,209.7498,209.5788,209.5978,5448.0
2019-11-04 11:20:00,220.53,220.67,220.26,220.26,3177.0,209.5503,209.6833,209.2937,209.2937,3177.0
2019-11-04 11:25:00,220.33,220.39,220.0,220.0,4733.0,209.3602,209.4173,209.0467,209.0467,4733.0
2019-11-04 11:30:00,219.89,220.15,219.8,220.04,1800.0,208.9422,209.1892,208.8566,209.0847,1800.0
2019-11-04 11:35:00,220.05,220.1,220.05,220.1,225.0,209.0942,209.1417,209.0942,209.1417,225.0
2019-11-04 11:40:00,219.99,220.08,219.79,219.99,7824.0,209.0372,209.1227,208.8471,209.0372,7824.0
2019-11-04 11:45:00,220.01,220.08,219.83,220.04,4005.0,209.0562,209.1227,208.8851,209.0847,4005.0
2019-11-04 11:50:00,219.95,219.97,219.58,219.64,2584.0,208.9992,209.0182,208.6476,208.7046,2584.0
2019-11-04 11:55:00,219.53,219.68,219.52,219.52,1400.0,208.6001,208.7426,208.5906,208.5906,1400.0
2019-11-04 12:00:00,219.43,219.45,219.17,219.44,1600.0,208.5051,208.5241,208.258,208.5146,1600.0
2019-11-04 12:05:00,219.57,219.69,219.57,219.61,1200.0,208.6381,208.7521,208.6381,208.6761,1200.0
2019-11-04 12:10:00,219.65,219.66,219.58,219.58,1100.0,208.7141,208.7236,208.6476,208.6476,1100.0
2019-11-04 12:15:00,219.55,219.59,219.48,219.48,600.0,208.6191,208.6571,208.5526,208.5526,600.0
2019-11-04 12:20:00,219.49,219.54,219.49,219.51,1805.0,208.5621,208.6096,208.5621,208.5811,1805.0
2019-11-04 12:25:00,219.54,219.78,219.47,219.65,1656.0,208.6096,208.8376,208.5431,208.7141,1656.0
2019-11-04 12:30:00,219.73,219.86,219.68,219.86,1810.0,208.7901,208.9136,208.7426,208.9136,1810.0
2019-11-04 12:35:00,219.88,220.0,219.78,219.9,1313.0,208.9327,209.0467,208.8376,208.9517,1313.0
2019-11-04 12:40:00,219.89,219.89,219.79,219.86,1264.0,208.9422,208.9422,208.8471,208.9136,1264.0
2019-11-04 12:45:00,220.0,220.15,219.92,219.92,2947.0,209.0467,209.1892,208.9707,208.9707,2947.0
2019-11-04 12:50:00,219.91,220.02,219.82,219.94,2207.0,208.9612,209.0657,208.8756,208.9897,2207.0
2019-11-04 12:55:00,219.82,219.82,219.57,219.76,4106.0,208.8756,208.8756,208.6381,208.8186,4106.0
2019-11-04 13:00:00,219.66,219.72,219.63,219.63,1000.0,208.7236,208.7806,208.6951,208.6951,1000.0
2019-11-04 13:05:00,219.69,219.77,219.6,219.77,1437.0,208.7521,208.8281,208.6666,208.8281,1437.0
2019-11-04 13:10:00,219.73,219.73,219.48,219.49,1750.0,208.7901,208.7901,208.5526,208.5621,1750.0
2019-11-04 13:15:00,219.61,219.63,219.61,219.63,684.0,208.6761,208.6951,208.6761,208.6951,684.0
2019-11-04 13:20:00,219.58,219.76,219.58,219.69,924.0,208.6476,208.8186,208.6476,208.7521,924.0
2019-11-04 13:25:00,219.6,219.6,219.36,219.39,4601.0,208.6666,208.6666,208.4385,208.467,4601.0
2019-11-04 13:30:00,219.43,219.47,219.29,219.29,5689.0,208.5051,208.5431,208.372,208.372,5689.0
2019-11-04 13:35:00,219.2,219.59,219.2,219.59,3490.0,208.2865,208.6571,208.2865,208.6571,3490.0
2019-11-04 13:40:00,219.61,219.69,219.47,219.69,1500.0,208.6761,208.7521,208.5431,208.7521,1500.0
2019-11-04 13:45:00,219.77,219.77,219.52,219.65,3225.0,208.8281,208.8281,208.5906,208.7141,3225.0
2019-11-04 13:50:00,219.49,219.57,219.36,219.43,2636.0,208.5621,208.6381,208.4385,208.5051,2636.0
2019-11-04 13:55:00,219.42,219.42,219.31,219.32,1291.0,208.4956,208.4956,208.391,208.4005,1291.0
2019-11-04 14:00:00,219.29,219.29,219.13,219.18,1400.0,208.372,208.372,208.22,208.2675,1400.0
2019-11-04 14:05:00,219.14,219.33,219.07,219.07,2539.0,208.2295,208.41,208.163,208.163,2539.0
2019-11-04 14:10:00,219.11,219.22,218.91,218.94,3126.0,208.201,208.3055,208.0109,208.0395,3126.0
2019-11-04 14:15:00,219.02,219.02,218.86,218.93,1059.0,208.1155,208.1155,207.9634,208.03,1059.0
2019-11-04 14:20:00,218.87,218.99,218.74,218.84,7125.0,207.9729,208.087,207.8494,207.9444,7125.0
2019-11-04 14:25:00,218.83,218.89,218.76,218.77,3200.0,207.9349,207.9919,207.8684,207.8779,3200.0
2019-11-04 14:30:00,218.76,219.38,218.76,219.38,2303.0,207.8684,208.4575,207.8684,208.4575,2303.0
2019-11-04 14:35:00,219.27,219.39,219.27,219.31,1900.0,208.353,208.467,208.353,208.391,1900.0
2019-11-04 14:40:00,219.36,219.36,218.83,218.99,1000.0,208.4385,208.4385,207.9349,208.087,1000.0
2019-11-04 14:45:00,218.95,219.13,218.91,218.98,2400.0,208.049,208.22,208.0109,208.0775,2400.0
2019-11-04 14:50:00,218.98,218.98,218.64,218.64,6150.0,208.0775,208.0775,207.7544,207.7544,6150.0
2019-11-04 14:55:00,218.65,218.74,218.61,218.71,2915.0,207.7639,207.8494,207.7259,207.8209,2915.0
2019-11-04 15:00:00,218.66,218.73,218.59,218.62,2731.0,207.7734,207.8399,207.7069,207.7354,2731.0
2019-11-04 15:05:00,218.59,218.59,218.22,218.27,4523.0,207.7069,207.7069,207.3553,207.4028,4523.0
2019-11-04 15:10:00,218.2,218.3,218.0,218.03,4600.0,207.3363,207.4313,207.1463,207.1748,4600.0
2019-11-04 15:15:00,218.0,218.05,217.88,218.04,5412.0,207.1463,207.1938,207.0322,207.1843,5412.0
2019-11-04 15:20:00,218.03,218.16,217.89,218.11,8523.0,207.1748,207.2983,207.0417,207.2508,8523.0
2019-11-04 15:25:00,218.11,218.14,217.91,217.93,5030.0,207.2508,207.2793,207.0607,207.0797,5030.0
2019-11-04 15:30:00,217.98,217.99,217.7,217.84,8212.0,207.1273,207.1368,206.8612,206.9942,8212.0
2019-11-04 15:35:00,217.88,218.09,217.78,218.01,5650.0,207.0322,207.2318,206.9372,207.1558,5650.0
2019-11-04 15:40:00,218.06,218.23,218.01,218.23,6100.0,207.2033,207.3648,207.1558,207.3648,6100.0
2019-11-04 15:45:00,218.19,218.27,218.15,218.23,4974.0,207.3268,207.4028,207.2888,207.3648,4974.0
2019-11-04 15:50:00,218.29,218.36,218.19,218.24,7725.0,207.4218,207.4883,207.3268,207.3743,7725.0
2019-11-04 15:55:00,218.25,218.27,217.94,217.97,63273.0,207.3838,207.4028,207.0892,207.1177,63273.0
2019-11-05 09:30:00,218.5,218.63,218.07,218.07,10319.0,207.6214,207.7449,207.2128,207.2128,10319.0
2019-11-05 09:35:00,217.67,217.91,217.02,217.06,5920.0,206.8327,207.0607,206.215,206.2531,5920.0
2019-11-05 09:40:00,217.34,217.34,216.83,216.93,1200.0,206.5191,206.5191,206.0345,206.1295,1200.0
2019-11-05 09:45:00,216.77,216.77,216.0,216.0,4217.0,205.9775,205.9775,205.2458,205.2458,4217.0
2019-11-05 09:50:00,215.91,215.91,214.64,214.79,7300.0,205.1603,205.1603,203.9535,204.0961,7300.0
2019-11-05 09:55:00,214.87,215.1,214.25,214.76,11381.0,204.1721,204.3906,203.583,204.0676,11381.0
2019-11-05 10:00:00,214.74,215.7,214.52,215.41,6890.0,204.0486,204.9608,203.8395,204.6852,6890.0
2019-11-05 10:05:00,215.51,215.63,214.7,214.81,3997.0,204.7802,204.8943,204.0106,204.1151,3997.0
2019-11-05 10:10:00,214.61,214.76,214.2,214.2,4800.0,203.925,204.0676,203.5354,203.5354,4800.0
2019-11-05 10:15:00,214.06,214.06,213.07,213.07,5161.0,203.4024,203.4024,202.4617,202.4617,5161.0
2019-11-05 10:20:00,213.28,213.56,213.27,213.4,3763.0,202.6613,202.9273,202.6518,202.7753,3763.0
2019-11-05 10:25:00,213.89,213.89,213.31,213.43,2645.0,203.2409,203.2409,202.6898,202.8038,2645.0
2019-11-05 10:30:00,213.44,213.65,212.65,212.89,10384.0,202.8133,203.0128,202.0626,202.2907,10384.0
2019-11-05 10:35:00,212.81,213.05,212.66,213.02,10694.0,202.2147,202.4427,202.0721,202.4142,10694.0
2019-11-05 10:40:00,213.0,213.28,212.54,212.62,18344.0,202.3952,202.6613,201.9581,202.0341,18344.0
2019-11-05 10:45:00,212.48,212.48,211.89,211.89,2223.0,201.9011,201.9011,201.3405,201.3405,2223.0
2019-11-05 10:50:00,211.77,212.0,211.5,211.58,5395.0,201.2264,201.445,200.9699,201.0459,5395.0
2019-11-05 10:55:00,211.54,212.43,211.54,212.43,2625.0,201.0079,201.8536,201.0079,201.8536,2625.0
2019-11-05 11:00:00,212.4,212.6,211.93,212.21,7766.0,201.8251,202.0151,201.3785,201.6445,7766.0
2019-11-05 11:05:00,212.21,212.4,211.99,212.38,4449.0,201.6445,201.8251,201.4355,201.8061,4449.0
2019-11-05 11:10:00,212.45,212.54,212.28,212.47,3307.0,201.8726,201.9581,201.711,201.8916,3307.0
2019-11-05 11:15:00,212.51,212.86,212.51,212.73,3747.0,201.9296,202.2622,201.9296,202.1386,3747.0
2019-11-05 11:20:00,212.66,212.66,212.14,212.24,7746.0,202.0721,202.0721,201.578,201.673,7746.0
2019-11-05 11:25:00,212.22,212.77,212.22,212.77,6199.0,201.654,202.1766,201.654,202.1766,6199.0
2019-11-05 11:30:00,212.87,213.61,212.73,213.33,4003.0,202.2717,202.9748,202.1386,202.7088,4003.0
2019-11-05 11:35:00,213.39,213.67,213.39,213.67,3200.0,202.7658,203.0318,202.7658,203.0318,3200.0
2019-11-05 11:40:00,213.74,213.8,213.55,213.59,3301.0,203.0984,203.1554,202.9178,202.9558,3301.0
2019-11-05 11:45:00,213.65,213.79,213.08,213.08,5368.0,203.0128,203.1459,202.4712,202.4712,5368.0
2019-11-05 11:50:00,213.08,213.37,212.97,213.37,2181.0,202.4712,202.7468,202.3667,202.7468,2181.0
2019-11-05 11:55:00,213.42,213.6,213.0,213.2,6338.0,202.7943,202.9653,202.3952,202.5852,6338.0
2019-11-05 12:00:00,213.15,213.36,213.13,213.3,4530.0,202.5377,202.7373,202.5187,202.6803,4530.0
2019-11-05 12:05:00,213.27,213.27,212.89,213.01,5468.0,202.6518,202.6518,202.2907,202.4047,5468.0
2019-11-05 12:10:00,212.96,212.96,212.3,212.37,9172.0,202.3572,202.3572,201.73,201.7966,9172.0
2019-11-05 12:15:00,212.41,212.47,212.09,212.11,11264.0,201.8346,201.8916,201.5305,201.5495,11264.0
2019-11-05 12:20:00,212.09,212.23,211.94,212.03,7277.0,201.5305,201.6635,201.388,201.4735,7277.0
2019-11-05 12:25:00,211.96,212.13,211.9,212.13,12113.0,201.407,201.5685,201.35,201.5685,12113.0
2019-11-05 12:30:00,212.13,212.18,211.85,211.89,10996.0,201.5685,201.616,201.3024,201.3405,10996.0
2019-11-05 12:35:00,211.95,212.43,211.92,212.43,11235.0,201.3975,201.8536,201.369,201.8536,11235.0
2019-11-05 12:40:00,212.43,213.26,212.32,213.04,10849.0,201.8536,202.6422,201.749,202.4332,10849.0
2019-11-05 12:45:00,213.1,213.14,212.65,212.7,4945.0,202.4902,202.5282,202.0626,202.1101,4945.0
2019-11-05 12:50:00,212.74,212.99,212.73,212.95,4106.0,202.1481,202.3857,202.1386,202.3477,4106.0
2019-11-05 12:55:00,212.97,213.1,212.94,213.1,2617.0,202.3667,202.4902,202.3382,202.4902,2617.0
2019-11-05 13:00:00,213.05,213.08,213.02,213.04,1955.0,202.4427,202.4712,202.4142,202.4332,1955.0
2019-11-05 13:05:00,213.03,213.07,212.94,213.01,2927.0,202.4237,202.4617,202.3382,202.4047,2927.0
2019-11-05 13:10:00,213.05,213.06,212.67,213.0,10401.0,202.4427,202.4522,202.0816,202.3952,10401.0
2019-11-05 13:15:00,212.99,213.2,212.97,213.2,2946.0,202.3857,202.5852,202.3667,202.5852,2946.0
2019-11-05 13:20:00,213.04,213.04,212.88,212.95,1464.0,202.4332,202.4332,202.2812,202.3477,1464.0
2019-11-05 13:25:00,213.01,213.01,212.75,212.75,1570.0,202.4047,202.4047,202.1576,202.1576,1570.0
2019-11-05 13:30:00,212.71,212.73,212.31,212.31,7067.0,202.1196,202.1386,201.7395,201.7395,7067.0
2019-11-05 13:35:00,212.32,212.32,212.0,212.09,1954.0,201.749,201.749,201.445,201.5305,1954.0
2019-11-05 13:40:00,212.17,212.19,212.13,212.17,1400.0,201.6065,201.6255,201.5685,201.6065,1400.0
2019-11-05 13:45:00,212.21,212.33,212.13,212.33,3933.0,201.6445,201.7586,201.5685,201.7586,3933.0
2019-11-05 13:50:00,212.34,212.4,211.93,211.94,11323.0,201.7681,201.8251,201.3785,201.388,11323.0
2019-11-05 13:55:00,212.04,212.13,211.82,211.85,9460.0,201.483,201.5685,201.2739,201.3024,9460.0
2019-11-05 14:00:00,211.95,212.17,211.83,212.11,11665.0,201.3975,201.6065,201.2834,201.5495,11665.0
2019-11-05 14:05:00,212.12,212.37,212.08,212.33,4199.0,201.559,201.7966,201.521,201.7586,4199.0
2019-11-05 14:10:00,212.61,212.84,212.6,212.81,3400.0,202.0246,202.2432,202.0151,202.2147,3400.0
2019-11-05 14:15:00,212.92,213.01,212.75,212.76,2493.0,202.3192,202.4047,202.1576,202.1671,2493.0
2019-11-05 14:20:00,212.73,212.84,212.52,212.52,3400.0,202.1386,202.2432,201.9391,201.9391,3400.0
2019-11-05 14:25:00,212.52,212.59,212.25,212.59,6140.0,201.9391,202.0056,201.6825,202.0056,6140.0
2019-11-05 14:30:00,212.58,212.69,212.47,212.62,4647.0,201.9961,202.1006,201.8916,202.0341,4647.0
2019-11-05 14:35:00,212.62,212.85,212.6,212.77,1499.0,202.0341,202.2527,202.0151,202.1766,1499.0
2019-11-05 14:40:00,212.69,212.7,212.47,212.67,4930.0,202.1006,202.1101,201.8916,202.0816,4930.0
2019-11-05 14:45:00,212.62,212.68,212.62,212.66,800.0,202.0341,202.0911,202.0341,202.0721,800.0
2019-11-05 14:50:00,212.69,212.92,212.68,212.87,3740.0,202.1006,202.3192,202.0911,202.2717,3740.0
2019-11-05 14:55:00,212.87,212.96,212.81,212.95,2523.0,202.2717,202.3572,202.2147,202.3477,2523.0
2019-11-05 15:00:00,212.9,213.14,212.87,213.11,3811.0,202.3002,202.5282,202.2717,202.4997,3811.0
2019-11-05 15:05:00,213.06,213.08,212.99,213.08,3612.0,202.4522,202.4712,202.3857,202.4712,3612.0
2019-11-05 15:10:00,213.03,213.08,212.96,213.0,5345.0,202.4237,202.4712,202.3572,202.3952,5345.0
2019-11-05 15:15:00,213.0,213.24,212.97,213.24,6142.0,202.3952,202.6232,202.3667,202.6232,6142.0
2019-11-05 15:20:00,213.24,213.43,213.22,213.38,5211.0,202.6232,202.8038,202.6042,202.7563,5211.0
2019-11-05 15:25:00,213.38,213.44,213.35,213.39,5400.0,202.7563,202.8133,202.7278,202.7658,5400.0
2019-11-05 15:30:00,213.41,213.49,213.25,213.49,11400.0,202.7848,202.8608,202.6327,202.8608,11400.0
2019-11-05 15:35:00,213.5,213.85,213.49,213.83,11994.0,202.8703,203.2029,202.8608,203.1839,11994.0
2019-11-05 15:40:00,213.92,214.12,213.27,213.68,64642.0,203.2694,203.4594,202.6518,203.0413,64642.0
2019-11-05 15:45:00,213.62,213.64,212.88,212.88,26011.0,202.9843,203.0033,202.2812,202.2812,26011.0
2019-11-05 15:50:00,212.88,213.17,212.77,212.94,33364.0,202.2812,202.5567,202.1766,202.3382,33364.0
2019-11-05 15:55:00,212.88,213.15,212.62,213.08,68721.0,202.2812,202.5377,202.0341,202.4712,68721.0
2019-11-06 09:30:00,213.0,213.74,212.27,212.63,10269.0,202.3952,203.0984,201.7015,202.0436,10269.0
2019-11-06 09:35:00,213.32,214.1,213.32,213.65,2582.0,202.6993,203.4404,202.6993,203.0128,2582.0
2019-11-06 09:40:00,213.65,214.11,213.48,213.74,3705.0,203.0128,203.4499,202.8513,203.0984,3705.0
2019-11-06 09:45:00,213.6,213.6,213.09,213.28,4100.0,202.9653,202.9653,202.4807,202.6613,4100.0
2019-11-06 09:50:00,213.18,213.85,213.15,213.85,1900.0,202.5662,203.2029,202.5377,203.2029,1900.0
2019-11-06 09:55:00,213.91,214.31,213.9,214.31,2100.0,203.2599,203.64,203.2504,203.64,2100.0
2019-11-06 10:00:00,214.31,214.85,213.93,214.58,6877.0,203.64,204.1531,203.2789,203.8965,6877.0
2019-11-06 10:05:00,214.63,214.81,214.24,214.39,3802.0,203.944,204.1151,203.5735,203.716,3802.0
2019-11-06 10:10:00,214.51,214.83,214.42,214.42,6355.0,203.83,204.1341,203.7445,203.7445,6355.0
2019-11-06 10:15:00,214.59,215.45,214.59,215.45,11546.0,203.906,204.7232,203.906,204.7232,11546.0
2019-11-06 10:20:00,215.61,216.14,215.35,215.93,11664.0,204.8752,205.3789,204.6282,205.1793,11664.0
2019-11-06 10:25:00,216.03,216.03,215.39,215.39,6066.0,205.2743,205.2743,204.6662,204.6662,6066.0
2019-11-06 10:30:00,215.37,215.86,215.37,215.49,5340.0,204.6472,205.1128,204.6472,204.7612,5340.0
2019-11-06 10:35:00,215.34,215.43,215.28,215.43,5500.0,204.6187,204.7042,204.5617,204.7042,5500.0
2019-11-06 10:40:00,215.41,215.44,214.93,214.97,5989.0,204.6852,204.7137,204.2291,204.2671,5989.0
2019-11-06 10:45:00,214.97,215.12,214.82,215.05,5293.0,204.2671,204.4096,204.1246,204.3431,5293.0
2019-11-06 10:50:00,215.06,215.14,215.0,215.1,2480.0,204.3526,204.4286,204.2956,204.3906,2480.0
2019-11-06 10:55:00,215.1,215.17,214.76,214.76,2754.0,204.3906,204.4572,204.0676,204.0676,2754.0
2019-11-06 11:00:00,214.79,214.79,214.29,214.51,12078.0,204.0961,204.0961,203.621,203.83,12078.0
2019-11-06 11:05:00,214.5,214.64,214.41,214.63,5514.0,203.8205,203.9535,203.735,203.944,5514.0
2019-11-06 11:10:00,214.63,214.78,214.63,214.78,4696.0,203.944,204.0866,203.944,204.0866,4696.0
2019-11-06 11:15:00,214.73,214.94,214.67,214.67,3746.0,204.0391,204.2386,203.982,203.982,3746.0
2019-11-06 11:20:00,214.66,214.87,214.58,214.66,2811.0,203.9725,204.1721,203.8965,203.9725,2811.0
2019-11-06 11:25:00,214.7,214.72,214.33,214.5,2536.0,204.0106,204.0296,203.659,203.8205,2536.0
2019-11-06 11:30:00,214.5,214.86,214.5,214.8,2514.0,203.8205,204.1626,203.8205,204.1056,2514.0
2019-11-06 11:35:00,214.83,215.06,214.73,214.97,4159.0,204.1341,204.3526,204.0391,204.2671,4159.0
2019-11-06 11:40:00,215.07,215.37,214.72,214.72,5312.0,204.3621,204.6472,204.0296,204.0296,5312.0
2019-11-06 11:45:00,214.72,214.77,214.37,214.52,2616.0,204.0296,204.0771,203.697,203.8395,2616.0
2019-11-06 11:50:00,214.39,214.53,214.37,214.37,2500.0,203.716,203.849,203.697,203.697,2500.0
2019-11-06 11:55:00,214.42,214.79,214.35,214.79,2727.0,203.7445,204.0961,203.678,204.0961,2727.0
2019-11-06 12:00:00,214.77,214.89,214.71,214.78,2430.0,204.0771,204.1911,204.0201,204.0866,2430.0
2019-11-06 12:05:00,214.66,214.99,214.62,214.98,5055.0,203.9725,204.2861,203.9345,204.2766,5055.0
2019-11-06 12:10:00,214.99,215.26,214.99,215.26,2641.0,204.2861,204.5427,204.2861,204.5427,2641.0
2019-11-06 12:15:00,215.33,215.66,215.33,215.64,5830.0,204.6092,204.9228,204.6092,204.9038,5830.0
2019-11-06 12:20:00,215.65,215.77,215.6,215.77,1400.0,204.9133,205.0273,204.8657,205.0273,1400.0
2019-11-06 12:25:00,215.71,215.71,215.37,215.37,2650.0,204.9703,204.9703,204.6472,204.6472,2650.0
2019-11-06 12:30:00,215.37,215.51,215.36,215.5,2711.0,204.6472,204.7802,204.6377,204.7707,2711.0
2019-11-06 12:35:00,215.62,215.85,215.62,215.84,1500.0,204.8847,205.1033,204.8847,205.0938,1500.0
2019-11-06 12:40:00,215.83,215.96,215.8,215.81,4840.0,205.0843,205.2078,205.0558,205.0653,4840.0
2019-11-06 12:45:00,215.75,215.76,215.36,215.46,1601.0,205.0083,205.0178,204.6377,204.7327,1601.0
2019-11-06 12:50:00,215.48,215.62,215.38,215.38,2597.0,204.7517,204.8847,204.6567,204.6567,2597.0
2019-11-06 12:55:00,215.43,215.47,215.27,215.31,1822.0,204.7042,204.7422,204.5522,204.5902,1822.0
2019-11-06 13:00:00,215.33,215.33,215.21,215.21,1474.0,204.6092,204.6092,204.4952,204.4952,1474.0
2019-11-06 13:05:00,215.21,215.21,214.98,215.02,1176.0,204.4952,204.4952,204.2766,204.3146,1176.0
2019-11-06 13:10:00,215.04,215.07,215.0,215.0,700.0,204.3336,204.3621,204.2956,204.2956,700.0
2019-11-06 13:15:00,215.08,215.08,214.99,215.07,2591.0,204.3716,204.3716,204.2861,204.3621,2591.0
2019-11-06 13:20:00,215.08,215.27,215.08,215.24,1800.0,204.3716,204.5522,204.3716,204.5237,1800.0
2019-11-06 13:25:00,215.31,215.37,215.19,215.26,5940.0,204.5902,204.6472,204.4762,204.5427,5940.0
2019-11-06 13:30:00,215.22,215.22,214.91,214.93,2100.0,204.5047,204.5047,204.2101,204.2291,2100.0
2019-11-06 13:35:00,214.9,215.2,214.85,215.2,4200.0,204.2006,204.4857,204.1531,204.4857,4200.0
2019-11-06 13:40:00,215.27,215.37,215.23,215.26,3280.0,204.5522,204.6472,204.5142,204.5427,3280.0
2019-11-06 13:45:00,215.33,215.34,215.07,215.15,3044.0,204.6092,204.6187,204.3621,204.4381,3044.0
2019-11-06 13:50:00,215.13,215.22,215.13,215.22,700.0,204.4191,204.5047,204.4191,204.5047,700.0
2019-11-06 13:55:00,215.2,215.27,215.08,215.27,3300.0,204.4857,204.5522,204.3716,204.5522,3300.0
2019-11-06 14:00:00,215.37,215.47,215.28,215.47,2195.0,204.6472,204.7422,204.5617,204.7422,2195.0
2019-11-06 14:05:00,215.44,215.58,215.32,215.32,7159.0,204.7137,204.8467,204.5997,204.5997,7159.0
2019-11-06 14:10:00,215.32,215.55,215.24,215.53,3758.0,204.5997,204.8182,204.5237,204.7992,3758.0
2019-11-06 14:15:00,215.56,215.84,215.56,215.78,1868.0,204.8277,205.0938,204.8277,205.0368,1868.0
2019-11-06 14:20:00,215.82,215.84,215.51,215.68,3781.0,205.0748,205.0938,204.7802,204.9418,3781.0
2019-11-06 14:25:00,215.7,215.83,215.69,215.79,1544.0,204.9608,205.0843,204.9513,205.0463,1544.0
2019-11-06 14:30:00,215.85,215.96,215.75,215.82,2575.0,205.1033,205.2078,205.0083,205.0748,2575.0
2019-11-06 14:35:00,215.83,215.83,215.4,215.67,14774.0,205.0843,205.0843,204.6757,204.9323,14774.0
2019-11-06 14:40:00,215.67,215.67,215.54,215.55,4605.0,204.9323,204.9323,204.8087,204.8182,4605.0
2019-11-06 14:45:00,215.5,215.58,215.47,215.5,3531.0,204.7707,204.8467,204.7422,204.7707,3531.0
2019-11-06 14:50:00,215.47,215.54,215.45,215.46,1500.0,204.7422,204.8087,204.7232,204.7327,1500.0
2019-11-06 14:55:00,215.46,215.51,215.39,215.44,3100.0,204.7327,204.7802,204.6662,204.7137,3100.0
2019-11-06 15:00:00,215.35,215.54,215.35,215.51,6209.0,204.6282,204.8087,204.6282,204.7802,6209.0
2019-11-06 15:05:00,215.53,215.57,215.43,215.56,6313.0,204.7992,204.8372,204.7042,204.8277,6313.0
2019-11-06 15:10:00,215.62,215.62,215.5,215.53,4635.0,204.8847,204.8847,204.7707,204.7992,4635.0
2019-11-06 15:15:00,215.56,215.91,215.53,215.91,3023.0,204.8277,205.1603,204.7992,205.1603,3023.0
2019-11-06 15:20:00,215.91,215.95,215.77,215.77,4237.0,205.1603,205.1983,205.0273,205.0273,4237.0
2019-11-06 15:25:00,215.77,215.84,215.74,215.78,3500.0,205.0273,205.0938,204.9988,205.0368,3500.0
2019-11-06 15:30:00,215.78,215.8,215.63,215.69,7328.0,205.0368,205.0558,204.8943,204.9513,7328.0
2019-11-06 15:35:00,215.75,215.8,215.72,215.75,7383.0,205.0083,205.0558,204.9798,205.0083,7383.0
2019-11-06 15:40:00,215.7,215.98,215.7,215.97,7209.0,204.9608,205.2268,204.9608,205.2173,7209.0
2019-11-06 15:45:00,215.96,216.13,215.96,216.12,6133.0,205.2078,205.3694,205.2078,205.3599,6133.0
2019-11-06 15:50:00,216.21,216.3,216.12,216.3,13525.0,205.4454,205.5309,205.3599,205.5309,13525.0
2019-11-06 15:55:00,216.4,216.55,214.99,215.78,162408.0,205.6259,205.7684,204.2861,205.0368,162408.0
2019-11-07 09:30:00,217.06,217.91,216.86,217.61,8788.0,206.2531,207.0607,206.063,206.7757,8788.0
2019-11-07 09:35:00,217.57,217.89,216.74,217.04,9056.0,206.7377,207.0417,205.949,206.2341,9056.0
2019-11-07 09:40:00,216.96,216.96,216.75,216.78,1500.0,206.158,206.158,205.9585,205.987,1500.0
2019-11-07 09:45:00,216.94,217.14,216.37,216.37,2747.0,206.139,206.3291,205.5974,205.5974,2747.0
2019-11-07 09:50:00,216.38,216.38,215.83,215.92,1700.0,205.6069,205.6069,205.0843,205.1698,1700.0
2019-11-07 09:55:00,215.92,215.93,215.41,215.55,3911.0,205.1698,205.1793,204.6852,204.8182,3911.0
2019-11-07 10:00:00,215.68,216.27,215.68,216.22,21960.0,204.9418,205.5024,204.9418,205.4549,21960.0
2019-11-07 10:05:00,216.05,216.61,216.05,216.6,1908.0,205.2933,205.8255,205.2933,205.816,1908.0
2019-11-07 10:10:00,216.78,216.83,216.63,216.72,4059.0,205.987,206.0345,205.8445,205.93,4059.0
2019-11-07 10:15:00,216.75,216.75,216.36,216.55,514.0,205.9585,205.9585,205.5879,205.7684,514.0
2019-11-07 10:20:00,216.36,216.6,216.28,216.48,3300.0,205.5879,205.816,205.5119,205.7019,3300.0
2019-11-07 10:25:00,216.43,216.51,216.36,216.36,2361.0,205.6544,205.7304,205.5879,205.5879,2361.0
2019-11-07 10:30:00,216.49,216.55,216.34,216.51,2786.0,205.7114,205.7684,205.5689,205.7304,2786.0
2019-11-07 10:35:00,216.53,216.75,216.41,216.75,1030.0,205.7494,205.9585,205.6354,205.9585,1030.0
2019-11-07 10:40:00,216.75,216.75,216.54,216.62,1701.0,205.9585,205.9585,205.7589,205.835,1701.0
2019-11-07 10:45:00,216.64,216.65,216.38,216.65,3483.0,205.854,205.8635,205.6069,205.8635,3483.0
2019-11-07 10:50:00,216.71,216.95,216.71,216.93,1842.0,205.9205,206.1485,205.9205,206.1295,1842.0
2019-11-07 10:55:00,216.9,216.98,216.8,216.8,2542.0,206.101,206.177,206.006,206.006,2542.0
2019-11-07 11:00:00,216.74,217.18,216.7,217.17,9320.0,205.949,206.3671,205.911,206.3576,9320.0
2019-11-07 11:05:00,217.28,217.43,217.17,217.29,8233.0,206.4621,206.6046,206.3576,206.4716,8233.0
2019-11-07 11:10:00,217.28,217.54,217.23,217.37,6026.0,206.4621,206.7092,206.4146,206.5476,6026.0
2019-11-07 11:15:00,217.45,217.47,216.98,217.35,8208.0,206.6236,206.6426,206.177,206.5286,8208.0
2019-11-07 11:20:00,217.32,217.47,217.32,217.39,1200.0,206.5001,206.6426,206.5001,206.5666,1200.0
2019-11-07 11:25:00,217.3,217.41,217.22,217.28,3241.0,206.4811,206.5856,206.4051,206.4621,3241.0
2019-11-07 11:30:00,217.28,217.63,217.27,217.6,2516.0,206.4621,206.7947,206.4526,206.7662,2516.0
2019-11-07 11:35:00,217.61,217.68,217.25,217.68,4443.0,206.7757,206.8422,206.4336,206.8422,4443.0
2019-11-07 11:40:00,217.66,217.91,217.57,217.91,6422.0,206.8232,207.0607,206.7377,207.0607,6422.0
2019-11-07 11:45:00,217.92,218.09,217.78,217.96,6016.0,207.0702,207.2318,206.9372,207.1082,6016.0
2019-11-07 11:50:00,217.9,218.15,217.87,218.0,3688.0,207.0512,207.2888,207.0227,207.1463,3688.0
2019-11-07 11:55:00,218.04,218.57,217.96,218.45,2722.0,207.1843,207.6879,207.1082,207.5738,2722.0
2019-11-07 12:00:00,218.51,218.51,218.03,218.16,3289.0,207.6309,207.6309,207.1748,207.2983,3289.0
2019-11-07 12:05:00,218.09,218.1,217.94,217.98,1000.0,207.2318,207.2413,207.0892,207.1273,1000.0
2019-11-07 12:10:00,218.06,218.09,217.72,217.72,1200.0,207.2033,207.2318,206.8802,206.8802,1200.0
2019-11-07 12:15:00,217.76,217.76,217.55,217.66,2361.0,206.9182,206.9182,206.7187,206.8232,2361.0
2019-11-07 12:20:00,217.67,217.98,217.66,217.84,1171.0,206.8327,207.1273,206.8232,206.9942,1171.0
2019-11-07 12:25:00,217.89,217.92,217.74,217.86,2231.0,207.0417,207.0702,206.8992,207.0132,2231.0
2019-11-07 12:30:00,217.92,218.26,217.92,218.12,1229.0,207.0702,207.3933,207.0702,207.2603,1229.0
2019-11-07 12:35:00,218.15,218.24,217.94,218.12,3569.0,207.2888,207.3743,207.0892,207.2603,3569.0
2019-11-07 12:40:00,218.12,218.14,218.09,218.14,899.0,207.2603,207.2793,207.2318,207.2793,899.0
2019-11-07 12:45:00,218.08,218.19,218.03,218.12,2000.0,207.2223,207.3268,207.1748,207.2603,2000.0
2019-11-07 12:50:00,218.15,218.24,218.07,218.11,2000.0,207.2888,207.3743,207.2128,207.2508,2000.0
2019-11-07 12:55:00,218.26,218.53,218.25,218.49,1300.0,207.3933,207.6499,207.3838,207.6119,1300.0
2019-11-07 13:00:00,218.46,218.46,218.29,218.3,2100.0,207.5834,207.5834,207.4218,207.4313,2100.0
2019-11-07 13:05:00,218.29,218.31,218.05,218.1,2433.0,207.4218,207.4408,207.1938,207.2413,2433.0
2019-11-07 13:10:00,218.07,218.14,218.0,218.14,4101.0,207.2128,207.2793,207.1463,207.2793,4101.0
2019-11-07 13:15:00,218.03,218.07,217.94,217.95,1315.0,207.1748,207.2128,207.0892,207.0987,1315.0
2019-11-07 13:20:00,217.95,217.98,217.86,217.91,6245.0,207.0987,207.1273,207.0132,207.0607,6245.0
2019-11-07 13:25:00,217.92,218.04,217.92,218.03,600.0,207.0702,207.1843,207.0702,207.1748,600.0
2019-11-07 13:30:00,218.0,218.02,217.91,218.01,1200.0,207.1463,207.1653,207.0607,207.1558,1200.0
2019-11-07 13:35:00,218.06,218.06,217.9,218.02,2138.0,207.2033,207.2033,207.0512,207.1653,2138.0
2019-11-07 13:40:00,218.03,218.17,217.97,218.05,1520.0,207.1748,207.3078,207.1177,207.1938,1520.0
2019-11-07 13:45:00,217.93,218.07,217.93,217.99,3300.0,207.0797,207.2128,207.0797,207.1368,3300.0
2019-11-07 13:50:00,218.02,218.05,217.99,218.04,1137.0,207.1653,207.1938,207.1368,207.1843,1137.0
2019-11-07 13:55:00,218.04,218.08,217.92,218.08,1620.0,207.1843,207.2223,207.0702,207.2223,1620.0
2019-11-07 14:00:00,218.18,218.31,218.14,218.28,3512.0,207.3173,207.4408,207.2793,207.4123,3512.0
2019-11-07 14:05:00,218.33,218.42,218.22,218.22,1902.0,207.4598,207.5453,207.3553,207.3553,1902.0
2019-11-07 14:10:00,218.26,218.31,218.15,218.22,2101.0,207.3933,207.4408,207.2888,207.3553,2101.0
2019-11-07 14:15:00,218.19,218.41,218.19,218.34,2500.0,207.3268,207.5358,207.3268,207.4693,2500.0
2019-11-07 14:20:00,218.46,218.77,218.45,218.7,1536.0,207.5834,207.8779,207.5738,207.8114,1536.0
2019-11-07 14:25:00,218.82,218.88,218.79,218.8,2332.0,207.9254,207.9824,207.8969,207.9064,2332.0
2019-11-07 14:30:00,218.78,218.84,218.7,218.73,2400.0,207.8874,207.9444,207.8114,207.8399,2400.0
2019-11-07 14:35:00,218.77,218.79,218.65,218.72,1921.0,207.8779,207.8969,207.7639,207.8304,1921.0
2019-11-07 14:40:00,218.85,219.03,218.3,218.63,4212.0,207.9539,208.125,207.4313,207.7449,4212.0
2019-11-07 14:45:00,218.69,218.69,218.42,218.44,800.0,207.8019,207.8019,207.5453,207.5643,800.0
2019-11-07 14:50:00,218.37,218.55,218.35,218.35,904.0,207.4978,207.6689,207.4788,207.4788,904.0
2019-11-07 14:55:00,218.42,218.49,218.41,218.46,1800.0,207.5453,207.6119,207.5358,207.5834,1800.0
2019-11-07 15:00:00,218.74,218.78,218.63,218.77,2307.0,207.8494,207.8874,207.7449,207.8779,2307.0
2019-11-07 15:05:00,218.64,218.72,218.51,218.51,2488.0,207.7544,207.8304,207.6309,207.6309,2488.0
2019-11-07 15:10:00,218.48,218.58,218.48,218.52,1982.0,207.6024,207.6974,207.6024,207.6404,1982.0
2019-11-07 15:15:00,218.51,218.51,218.2,218.21,2400.0,207.6309,207.6309,207.3363,207.3458,2400.0
2019-11-07 15:20:00,218.23,218.3,218.1,218.26,2015.0,207.3648,207.4313,207.2413,207.3933,2015.0
2019-11-07 15:25:00,218.2,218.28,218.18,218.19,3550.0,207.3363,207.4123,207.3173,207.3268,3550.0
2019-11-07 15:30:00,218.24,218.24,218.14,218.24,8687.0,207.3743,207.3743,207.2793,207.3743,8687.0
2019-11-07 15:35:00,218.25,218.25,218.02,218.02,5152.0,207.3838,207.3838,207.1653,207.1653,5152.0
2019-11-07 15:40:00,217.93,217.95,217.81,217.83,3700.0,207.0797,207.0987,206.9657,206.9847,3700.0
2019-11-07 15:45:00,217.87,218.18,217.83,218.18,6730.0,207.0227,207.3173,206.9847,207.3173,6730.0
2019-11-07 15:50:00,218.21,218.27,218.01,218.02,7855.0,207.3458,207.4028,207.1558,207.1653,7855.0
2019-11-07 15:55:00,218.09,218.39,217.93,218.26,19793.0,207.2318,207.5168,207.0797,207.3933,19793.0
2019-11-08 09:30:00,217.85,218.03,217.75,218.01,5422.0,207.0037,207.1748,206.9087,207.1558,5422.0
2019-11-08 09:35:00,218.23,218.92,218.23,218.3,1100.0,207.3648,208.0204,207.3648,207.4313,1100.0
2019-11-08 09:40:00,218.41,218.68,218.4,218.68,1634.0,207.5358,207.7924,207.5263,207.7924,1634.0
2019-11-08 09:45:00,218.55,218.55,218.26,218.26,700.0,207.6689,207.6689,207.3933,207.3933,700.0
2019-11-08 09:50:00,218.18,218.18,217.42,217.44,2275.0,207.3173,207.3173,206.5951,206.6141,2275.0
2019-11-08 09:55:00,217.45,217.58,216.8,216.8,2339.0,206.6236,206.7472,206.006,206.006,2339.0
2019-11-08 10:00:00,217.12,217.84,216.61,217.22,3917.0,206.3101,206.9942,205.8255,206.4051,3917.0
2019-11-08 10:05:00,217.22,217.26,217.1,217.26,930.0,206.4051,206.4431,206.2911,206.4431,930.0
2019-11-08 10:10:00,217.3,217.82,217.29,217.62,600.0,206.4811,206.9752,206.4716,206.7852,600.0
2019-11-08 10:15:00,217.83,217.86,217.49,217.49,1112.0,206.9847,207.0132,206.6616,206.6616,1112.0
2019-11-08 10:20:00,217.46,217.48,217.21,217.48,1100.0,206.6331,206.6521,206.3956,206.6521,1100.0
2019-11-08 10:25:00,217.71,217.92,217.71,217.92,200.0,206.8707,207.0702,206.8707,207.0702,200.0
2019-11-08 10:30:00,218.05,218.56,218.05,218.56,1890.0,207.1938,207.6784,207.1938,207.6784,1890.0
2019-11-08 10:35:00,218.41,218.41,218.16,218.16,400.0,207.5358,207.5358,207.2983,207.2983,400.0
2019-11-08 10:40:00,218.01,218.14,217.83,218.14,1531.0,207.1558,207.2793,206.9847,207.2793,1531.0
2019-11-08 10:45:00,217.97,217.97,217.47,217.56,1858.0,207.1177,207.1177,206.6426,206.7282,1858.0
2019-11-08 10:50:00,217.6,217.72,217.48,217.72,3346.0,206.7662,206.8802,206.6521,206.8802,3346.0
2019-11-08 10:55:00,217.63,218.02,217.62,218.02,1200.0,206.7947,207.1653,206.7852,207.1653,1200.0
2019-11-08 11:00:00,218.02,218.54,218.02,218.45,3207.0,207.1653,207.6594,207.1653,207.5738,3207.0
2019-11-08 11:05:00,218.45,218.8,218.45,218.65,3300.0,207.5738,207.9064,207.5738,207.7639,3300.0
2019-11-08 11:10:00,218.83,218.91,218.67,218.91,2007.0,207.9349,208.0109,207.7829,208.0109,2007.0
2019-11-08 11:15:00,218.99,218.99,218.73,218.73,1700.0,208.087,208.087,207.8399,207.8399,1700.0
2019-11-08 11:20:00,218.79,218.79,218.53,218.59,1250.0,207.8969,207.8969,207.6499,207.7069,1250.0
2019-11-08 11:25:00,218.53,218.79,218.53,218.78,2149.0,207.6499,207.8969,207.6499,207.8874,2149.0
2019-11-08 11:30:00,218.69,218.75,218.69,218.75,1238.0,207.8019,207.8589,207.8019,207.8589,1238.0
2019-11-08 11:35:00,218.83,218.89,218.77,218.77,1600.0,207.9349,207.9919,207.8779,207.8779,1600.0
2019-11-08 11:40:00,218.77,218.95,218.7,218.82,1632.0,207.8779,208.049,207.8114,207.9254,1632.0
2019-11-08 11:45:00,218.77,218.77,218.57,218.57,900.0,207.8779,207.8779,207.6879,207.6879,900.0
2019-11-08 11:50:00,218.62,218.66,218.04,218.17,3157.0,207.7354,207.7734,207.1843,207.3078,3157.0
2019-11-08 11:55:00,218.17,218.43,218.17,218.33,1523.0,207.3078,207.5548,207.3078,207.4598,1523.0
2019-11-08 12:00:00,218.34,218.41,218.29,218.4,1800.0,207.4693,207.5358,207.4218,207.5263,1800.0
2019-11-08 12:05:00,218.41,218.41,218.25,218.34,2060.0,207.5358,207.5358,207.3838,207.4693,2060.0
2019-11-08 12:10:00,218.43,218.67,218.43,218.63,1844.0,207.5548,207.7829,207.5548,207.7449,1844.0
2019-11-08 12:15:00,218.54,218.62,218.54,218.61,300.0,207.6594,207.7354,207.6594,207.7259,300.0
2019-11-08 12:20:00,218.65,218.8,218.62,218.62,1437.0,207.7639,207.9064,207.7354,207.7354,1437.0
2019-11-08 12:25:00,218.66,218.81,218.62,218.81,2100.0,207.7734,207.9159,207.7354,207.9159,2100.0
2019-11-08 12:30:00,218.82,219.15,218.82,219.11,2542.0,207.9254,208.239,207.9254,208.201,2542.0
2019-11-08 12:35:00,219.11,219.24,218.98,218.98,2216.0,208.201,208.3245,208.0775,208.0775,2216.0
2019-11-08 12:40:00,219.08,219.09,219.0,219.0,800.0,208.1725,208.182,208.0965,208.0965,800.0
2019-11-08 12:45:00,218.99,219.02,218.75,218.79,1045.0,208.087,208.1155,207.8589,207.8969,1045.0
2019-11-08 12:50:00,218.62,218.66,218.42,218.66,4647.0,207.7354,207.7734,207.5453,207.7734,4647.0
2019-11-08 12:55:00,218.74,218.89,218.68,218.89,1000.0,207.8494,207.9919,207.7924,207.9919,1000.0
2019-11-08 13:00:00,218.85,218.95,218.84,218.92,2044.0,207.9539,208.049,207.9444,208.0204,2044.0
2019-11-08 13:05:00,218.91,218.97,218.91,218.92,1040.0,208.0109,208.068,208.0109,208.0204,1040.0
2019-11-08 13:10:00,218.98,219.22,218.97,219.22,1370.0,208.0775,208.3055,208.068,208.3055,1370.0
2019-11-08 13:15:00,219.25,219.25,219.03,219.1,2716.0,208.334,208.334,208.125,208.1915,2716.0
2019-11-08 13:20:00,219.08,219.09,218.95,219.09,2531.0,208.1725,208.182,208.049,208.182,2531.0
2019-11-08 13:25:00,219.0,219.04,218.81,218.87,2100.0,208.0965,208.1345,207.9159,207.9729,2100.0
2019-11-08 13:30:00,218.86,218.89,218.8,218.83,1647.0,207.9634,207.9919,207.9064,207.9349,1647.0
2019-11-08 13:35:00,218.83,219.0,218.83,218.87,1606.0,207.9349,208.0965,207.9349,207.9729,1606.0
2019-11-08 13:40:00,218.94,219.16,218.76,218.76,2824.0,208.0395,208.2485,207.8684,207.8684,2824.0
2019-11-08 13:45:00,218.72,218.82,218.63,218.63,2747.0,207.8304,207.9254,207.7449,207.7449,2747.0
2019-11-08 13:50:00,218.66,218.67,218.56,218.58,1323.0,207.7734,207.7829,207.6784,207.6974,1323.0
2019-11-08 13:55:00,218.6,218.64,218.46,218.48,3368.0,207.7164,207.7544,207.5834,207.6024,3368.0
2019-11-08 14:00:00,218.49,218.59,218.46,218.52,1923.0,207.6119,207.7069,207.5834,207.6404,1923.0
2019-11-08 14:05:00,218.51,218.63,218.5,218.61,1248.0,207.6309,207.7449,207.6214,207.7259,1248.0
2019-11-08 14:10:00,218.61,218.62,218.43,218.43,2310.0,207.7259,207.7354,207.5548,207.5548,2310.0
2019-11-08 14:15:00,218.38,218.38,218.18,218.2,2700.0,207.5073,207.5073,207.3173,207.3363,2700.0
2019-11-08 14:20:00,218.24,218.29,218.15,218.23,2300.0,207.3743,207.4218,207.2888,207.3648,2300.0
2019-11-08 14:25:00,218.1,218.2,218.09,218.15,4084.0,207.2413,207.3363,207.2318,207.2888,4084.0
2019-11-08 14:30:00,218.11,218.14,217.98,217.99,10442.0,207.2508,207.2793,207.1273,207.1368,10442.0
2019-11-08 14:35:00,217.99,217.99,217.88,217.92,1907.0,207.1368,207.1368,207.0322,207.0702,1907.0
2019-11-08 14:40:00,217.91,218.09,217.88,217.98,1622.0,207.0607,207.2318,207.0322,207.1273,1622.0
2019-11-08 14:45:00,217.98,218.02,217.91,217.92,2505.0,207.1273,207.1653,207.0607,207.0702,2505.0
2019-11-08 14:50:00,217.93,217.97,217.9,217.94,1031.0,207.0797,207.1177,207.0512,207.0892,1031.0
2019-11-08 14:55:00,217.92,218.15,217.91,218.09,3655.0,207.0702,207.2888,207.0607,207.2318,3655.0
2019-11-08 15:00:00,218.09,218.16,218.07,218.13,1811.0,207.2318,207.2983,207.2128,207.2698,1811.0
2019-11-08 15:05:00,218.12,218.12,217.92,217.92,2874.0,207.2603,207.2603,207.0702,207.0702,2874.0
2019-11-08 15:10:00,218.0,218.03,217.95,217.99,1200.0,207.1463,207.1748,207.0987,207.1368,1200.0
2019-11-08 15:15:00,218.03,218.03,217.82,217.85,2640.0,207.1748,207.1748,206.9752,207.0037,2640.0
2019-11-08 15:20:00,217.84,217.88,217.74,217.76,3307.0,206.9942,207.0322,206.8992,206.9182,3307.0
2019-11-08 15:25:00,217.74,217.79,217.74,217.77,1597.0,206.8992,206.9467,206.8992,206.9277,1597.0
2019-11-08 15:30:00,217.77,217.83,217.67,217.67,6578.0,206.9277,206.9847,206.8327,206.8327,6578.0
2019-11-08 15:35:00,217.71,217.78,217.66,217.75,4825.0,206.8707,206.9372,206.8232,206.9087,4825.0
2019-11-08 15:40:00,217.76,217.83,217.67,217.8,4149.0,206.9182,206.9847,206.8327,206.9562,4149.0
2019-11-08 15:45:00,217.85,217.85,217.58,217.62,5326.0,207.0037,207.0037,206.7472,206.7852,5326.0
2019-11-08 15:50:00,217.68,217.83,217.57,217.61,15966.0,206.8422,206.9847,206.7377,206.7757,15966.0
2019-11-08 15:55:00,217.57,218.13,217.52,218.13,34245.0,206.7377,207.2698,206.6902,207.2698,34245.0
2019-11-11 09:30:00,216.26,216.48,215.53,216.41,15194.0,205.4929,205.7019,204.7992,205.6354,15194.0
2019-11-11 09:35:00,215.91,215.96,215.43,215.94,3144.0,205.1603,205.2078,204.7042,205.1888,3144.0
2019-11-11 09:40:00,215.97,216.05,215.67,215.68,1400.0,205.2173,205.2933,204.9323,204.9418,1400.0
2019-11-11 09:45:00,215.93,216.4,215.63,216.4,5813.0,205.1793,205.6259,204.8943,205.6259,5813.0
2019-11-11 09:50:00,216.26,216.7,216.11,216.12,6364.0,205.4929,205.911,205.3504,205.3599,6364.0
2019-11-11 09:55:00,216.11,216.11,215.45,215.45,3172.0,205.3504,205.3504,204.7232,204.7232,3172.0
2019-11-11 10:00:00,215.47,216.2,215.46,216.03,4237.0,204.7422,205.4359,204.7327,205.2743,4237.0
2019-11-11 10:05:00,216.16,216.83,216.16,216.74,4000.0,205.3979,206.0345,205.3979,205.949,4000.0
2019-11-11 10:10:00,216.83,217.52,216.78,217.52,3007.0,206.0345,206.6902,205.987,206.6902,3007.0
2019-11-11 10:15:00,217.52,217.56,217.35,217.5,2155.0,206.6902,206.7282,206.5286,206.6711,2155.0
2019-11-11 10:20:00,217.56,217.92,217.41,217.92,2580.0,206.7282,207.0702,206.5856,207.0702,2580.0
2019-11-11 10:25:00,217.91,218.19,217.9,218.19,2600.0,207.0607,207.3268,207.0512,207.3268,2600.0
2019-11-11 10:30:00,218.37,218.94,218.35,218.57,5693.0,207.4978,208.0395,207.4788,207.6879,5693.0
2019-11-11 10:35:00,218.57,218.57,218.0,218.0,2115.0,207.6879,207.6879,207.1463,207.1463,2115.0
2019-11-11 10:40:00,218.01,218.3,217.99,218.04,2500.0,207.1558,207.4313,207.1368,207.1843,2500.0
2019-11-11 10:45:00,218.16,218.3,218.02,218.11,3721.0,207.2983,207.4313,207.1653,207.2508,3721.0
2019-11-11 10:50:00,218.12,218.25,218.06,218.06,1594.0,207.2603,207.3838,207.2033,207.2033,1594.0
2019-11-11 10:55:00,218.09,218.09,217.87,218.03,4629.0,207.2318,207.2318,207.0227,207.1748,4629.0
2019-11-11 11:00:00,218.11,218.35,218.05,218.1,5442.0,207.2508,207.4788,207.1938,207.2413,5442.0
2019-11-11 11:05:00,218.26,218.7,218.19,218.56,4095.0,207.3933,207.8114,207.3268,207.6784,4095.0
2019-11-11 11:10:00,218.56,218.56,218.35,218.45,2500.0,207.6784,207.6784,207.4788,207.5738,2500.0
2019-11-11 11:15:00,218.39,218.67,218.39,218.67,1700.0,207.5168,207.7829,207.5168,207.7829,1700.0
2019-11-11 11:20:00,218.73,218.74,218.36,218.46,4109.0,207.8399,207.8494,207.4883,207.5834,4109.0
2019-11-11 11:25:00,218.42,218.55,218.41,218.55,2300.0,207.5453,207.6689,207.5358,207.6689,2300.0
2019-11-11 11:30:00,218.48,218.74,218.43,218.43,3500.0,207.6024,207.8494,207.5548,207.5548,3500.0
2019-11-11 11:35:00,218.53,218.53,218.4,218.4,1200.0,207.6499,207.6499,207.5263,207.5263,1200.0
2019-11-11 11:40:00,218.4,218.45,218.14,218.14,2028.0,207.5263,207.5738,207.2793,207.2793,2028.0
2019-11-11 11:45:00,218.28,218.42,218.28,218.33,1801.0,207.4123,207.5453,207.4123,207.4598,1801.0
2019-11-11 11:50:00,218.31,218.5,218.21,218.33,2100.0,207.4408,207.6214,207.3458,207.4598,2100.0
2019-11-11 11:55:00,218.33,218.5,218.33,218.35,2000.0,207.4598,207.6214,207.4598,207.4788,2000.0
2019-11-11 12:00:00,218.36,218.36,218.17,218.17,780.0,207.4883,207.4883,207.3078,207.3078,780.0
2019-11-11 12:05:00,218.17,218.22,217.93,218.08,3097.0,207.3078,207.3553,207.0797,207.2223,3097.0
2019-11-11 12:10:00,218.12,218.24,218.05,218.14,3906.0,207.2603,207.3743,207.1938,207.2793,3906.0
2019-11-11 12:15:00,218.16,218.32,218.16,218.24,1848.0,207.2983,207.4503,207.2983,207.3743,1848.0
2019-11-11 12:20:00,218.33,218.34,218.19,218.21,2400.0,207.4598,207.4693,207.3268,207.3458,2400.0
2019-11-11 12:25:00,218.23,218.33,218.23,218.3,1445.0,207.3648,207.4598,207.3648,207.4313,1445.0
2019-11-11 12:30:00,218.34,218.44,218.25,218.28,1314.0,207.4693,207.5643,207.3838,207.4123,1314.0
2019-11-11 12:35:00,218.23,218.38,218.21,218.38,1214.0,207.3648,207.5073,207.3458,207.5073,1214.0
2019-11-11 12:40:00,218.4,218.49,218.27,218.49,3000.0,207.5263,207.6119,207.4028,207.6119,3000.0
2019-11-11 12:45:00,218.45,218.5,218.33,218.33,1420.0,207.5738,207.6214,207.4598,207.4598,1420.0
2019-11-11 12:50:00,218.3,218.35,218.19,218.27,3210.0,207.4313,207.4788,207.3268,207.4028,3210.0
2019-11-11 12:55:00,218.32,218.39,218.22,218.28,2000.0,207.4503,207.5168,207.3553,207.4123,2000.0
2019-11-11 13:00:00,218.34,218.49,218.34,218.42,1600.0,207.4693,207.6119,207.4693,207.5453,1600.0
2019-11-11 13:05:00,218.54,218.55,218.41,218.51,2475.0,207.6594,207.6689,207.5358,207.6309,2475.0
2019-11-11 13:10:00,218.54,218.62,218.51,218.51,1565.0,207.6594,207.7354,207.6309,207.6309,1565.0
2019-11-11 13:15:00,218.56,218.72,218.56,218.69,964.0,207.6784,207.8304,207.6784,207.8019,964.0
2019-11-11 13:20:00,218.64,218.64,218.41,218.49,2598.0,207.7544,207.7544,207.5358,207.6119,2598.0
2019-11-11 13:25:00,218.59,218.74,218.59,218.64,2301.0,207.7069,207.8494,207.7069,207.7544,2301.0
2019-11-11 13:30:00,218.71,218.86,218.65,218.86,4226.0,207.8209,207.9634,207.7639,207.9634,4226.0
2019-11-11 13:35:00,218.95,219.06,218.9,218.95,2470.0,208.049,208.1535,208.0014,208.049,2470.0
2019-11-11 13:40:00,219.0,219.06,218.95,219.02,2804.0,208.0965,208.1535,208.049,208.1155,2804.0
2019-11-11 13:45:00,219.01,219.02,218.8,218.96,2543.0,208.106,208.1155,207.9064,208.0585,2543.0
2019-11-11 13:50:00,218.98,219.1,218.97,218.98,1000.0,208.0775,208.1915,208.068,208.0775,1000.0
2019-11-11 13:55:00,219.0,219.01,218.94,219.0,1800.0,208.0965,208.106,208.0395,208.0965,1800.0
2019-11-11 14:00:00,218.97,219.0,218.83,218.84,4016.0,208.068,208.0965,207.9349,207.9444,4016.0
2019-11-11 14:05:00,218.86,219.05,218.84,218.97,2582.0,207.9634,208.144,207.9444,208.068,2582.0
2019-11-11 14:10:00,218.99,219.06,218.91,218.96,3068.0,208.087,208.1535,208.0109,208.0585,3068.0
2019-11-11 14:15:00,218.95,219.07,218.94,219.01,3099.0,208.049,208.163,208.0395,208.106,3099.0
2019-11-11 14:20:00,219.05,219.11,219.0,219.11,1300.0,208.144,208.201,208.0965,208.201,1300.0
2019-11-11 14:25:00,219.08,219.15,219.08,219.11,1251.0,208.1725,208.239,208.1725,208.201,1251.0
2019-11-11 14:30:00,219.08,219.09,218.93,218.95,4387.0,208.1725,208.182,208.03,208.049,4387.0
2019-11-11 14:35:00,218.89,219.0,218.82,219.0,1978.0,207.9919,208.0965,207.9254,208.0965,1978.0
2019-11-11 14:40:00,218.99,218.99,218.9,218.94,1600.0,208.087,208.087,208.0014,208.0395,1600.0
2019-11-11 14:45:00,218.97,219.02,218.77,218.84,1021.0,208.068,208.1155,207.8779,207.9444,1021.0
2019-11-11 14:50:00,218.86,218.88,218.7,218.71,1100.0,207.9634,207.9824,207.8114,207.8209,1100.0
2019-11-11 14:55:00,218.74,218.85,218.72,218.72,3202.0,207.8494,207.9539,207.8304,207.8304,3202.0
2019-11-11 15:00:00,218.72,218.75,218.56,218.56,2700.0,207.8304,207.8589,207.6784,207.6784,2700.0
2019-11-11 15:05:00,218.56,218.58,218.48,218.48,2281.0,207.6784,207.6974,207.6024,207.6024,2281.0
2019-11-11 15:10:00,218.49,218.54,218.4,218.4,2002.0,207.6119,207.6594,207.5263,207.5263,2002.0
2019-11-11 15:15:00,218.43,218.51,218.27,218.32,2701.0,207.5548,207.6309,207.4028,207.4503,2701.0
2019-11-11 15:20:00,218.36,218.41,218.28,218.3,4401.0,207.4883,207.5358,207.4123,207.4313,4401.0
2019-11-11 15:25:00,218.3,218.3,218.15,218.23,4600.0,207.4313,207.4313,207.2888,207.3648,4600.0
2019-11-11 15:30:00,218.22,218.44,218.21,218.3,5200.0,207.3553,207.5643,207.3458,207.4313,5200.0
2019-11-11 15:35:00,218.3,218.3,217.93,217.93,3600.0,207.4313,207.4313,207.0797,207.0797,3600.0
2019-11-11 15:40:00,217.96,217.96,217.74,217.9,7107.0,207.1082,207.1082,206.8992,207.0512,7107.0
2019-11-11 15:45:00,217.94,218.04,217.89,218.04,5089.0,207.0892,207.1843,207.0417,207.1843,5089.0
2019-11-11 15:50:00,218.01,218.06,217.75,217.75,10321.0,207.1558,207.2033,206.9087,206.9087,10321.0
2019-11-11 15:55:00,217.85,218.07,217.76,218.07,21740.0,207.0037,207.2128,206.9182,207.2128,21740.0
2019-11-12 09:30:00,217.93,218.13,217.58,217.7,8959.0,207.0797,207.2698,206.7472,206.8612,8959.0
2019-11-12 09:35:00,217.62,217.91,217.45,217.83,2510.0,206.7852,207.0607,206.6236,206.9847,2510.0
2019-11-12 09:40:00,217.98,218.21,217.69,217.84,3200.0,207.1273,207.3458,206.8517,206.9942,3200.0
2019-11-12 09:45:00,217.93,217.94,217.42,217.44,1200.0,207.0797,207.0892,206.5951,206.6141,1200.0
2019-11-12 09:50:00,217.67,218.03,217.58,217.63,3013.0,206.8327,207.1748,206.7472,206.7947,3013.0
2019-11-12 09:55:00,217.76,218.69,217.76,218.46,8590.0,206.9182,207.8019,206.9182,207.5834,8590.0
2019-11-12 10:00:00,218.7,218.91,218.7,218.76,900.0,207.8114,208.0109,207.8114,207.8684,900.0
2019-11-12 10:05:00,219.01,219.42,218.86,219.21,4983.0,208.106,208.4956,207.9634,208.296,4983.0
2019-11-12 10:10:00,219.01,219.27,219.0,219.13,1701.0,208.106,208.353,208.0965,208.22,1701.0
2019-11-12 10:15:00,219.03,219.18,218.76,218.81,1719.0,208.125,208.2675,207.8684,207.9159,1719.0
2019-11-12 10:20:00,218.99,219.56,218.99,219.5,2252.0,208.087,208.6286,208.087,208.5716,2252.0
2019-11-12 10:25:00,219.55,219.76,219.31,219.31,4940.0,208.6191,208.8186,208.391,208.391,4940.0
2019-11-12 10:30:00,219.4,219.49,219.19,219.19,1308.0,208.4766,208.5621,208.277,208.277,1308.0
2019-11-12 10:35:00,219.26,219.34,218.5,218.5,2878.0,208.3435,208.4195,207.6214,207.6214,2878.0
2019-11-12 10:40:00,218.43,218.76,218.37,218.63,3614.0,207.5548,207.8684,207.4978,207.7449,3614.0
2019-11-12 10:45:00,218.67,218.71,218.5,218.62,2000.0,207.7829,207.8209,207.6214,207.7354,2000.0
2019-11-12 10:50:00,218.72,218.72,218.48,218.48,1219.0,207.8304,207.8304,207.6024,207.6024,1219.0
2019-11-12 10:55:00,218.48,218.48,218.28,218.44,1899.0,207.6024,207.6024,207.4123,207.5643,1899.0
2019-11-12 11:00:00,218.4,218.41,218.2,218.23,1425.0,207.5263,207.5358,207.3363,207.3648,1425.0
2019-11-12 11:05:00,218.29,218.29,217.78,217.92,1855.0,207.4218,207.4218,206.9372,207.0702,1855.0
2019-11-12 11:10:00,217.84,217.96,217.84,217.85,1000.0,206.9942,207.1082,206.9942,207.0037,1000.0
2019-11-12 11:15:00,217.96,218.43,217.93,218.43,3000.0,207.1082,207.5548,207.0797,207.5548,3000.0
2019-11-12 11:20:00,218.52,218.68,218.49,218.62,2267.0,207.6404,207.7924,207.6119,207.7354,2267.0
2019-11-12 11:25:00,218.62,218.66,218.48,218.62,1500.0,207.7354,207.7734,207.6024,207.7354,1500.0
2019-11-12 11:30:00,218.69,218.81,218.57,218.57,2511.0,207.8019,207.9159,207.6879,207.6879,2511.0
2019-11-12 11:35:00,218.7,218.74,218.61,218.62,1300.0,207.8114,207.8494,207.7259,207.7354,1300.0
2019-11-12 11:40:00,218.65,218.65,218.53,218.53,500.0,207.7639,207.7639,207.6499,207.6499,500.0
2019-11-12 11:45:00,218.54,218.73,218.44,218.56,2337.0,207.6594,207.8399,207.5643,207.6784,2337.0
2019-11-12 11:50:00,218.56,218.74,218.56,218.57,1500.0,207.6784,207.8494,207.6784,207.6879,1500.0
2019-11-12 11:55:00,218.75,218.82,218.6,218.61,1400.0,207.8589,207.9254,207.7164,207.7259,1400.0
2019-11-12 12:00:00,218.6,218.6,218.39,218.46,2341.0,207.7164,207.7164,207.5168,207.5834,2341.0
2019-11-12 12:05:00,218.46,218.46,218.18,218.26,600.0,207.5834,207.5834,207.3173,207.3933,600.0
2019-11-12 12:10:00,218.19,218.38,218.14,218.23,1500.0,207.3268,207.5073,207.2793,207.3648,1500.0
2019-11-12 12:15:00,218.15,218.16,217.79,217.79,1834.0,207.2888,207.2983,206.9467,206.9467,1834.0
2019-11-12 12:20:00,217.86,217.99,217.85,217.99,600.0,207.0132,207.1368,207.0037,207.1368,600.0
2019-11-12 12:25:00,218.12,218.18,217.98,218.18,2109.0,207.2603,207.3173,207.1273,207.3173,2109.0
2019-11-12 12:30:00,218.18,218.31,218.04,218.31,2400.0,207.3173,207.4408,207.1843,207.4408,2400.0
2019-11-12 12:35:00,218.29,218.44,218.29,218.33,1000.0,207.4218,207.5643,207.4218,207.4598,1000.0
2019-11-12 12:40:00,218.43,218.48,218.15,218.25,2204.0,207.5548,207.6024,207.2888,207.3838,2204.0
2019-11-12 12:45:00,218.13,218.18,217.98,217.98,700.0,207.2698,207.3173,207.1273,207.1273,700.0
2019-11-12 12:50:00,217.98,218.07,217.8,217.9,2600.0,207.1273,207.2128,206.9562,207.0512,2600.0
2019-11-12 12:55:00,218.05,218.47,218.05,218.34,2061.0,207.1938,207.5929,207.1938,207.4693,2061.0
2019-11-12 13:00:00,218.38,218.5,218.35,218.41,2461.0,207.5073,207.6214,207.4788,207.5358,2461.0
2019-11-12 13:05:00,218.36,218.43,218.26,218.26,900.0,207.4883,207.5548,207.3933,207.3933,900.0
2019-11-12 13:10:00,218.31,218.83,218.31,218.83,1676.0,207.4408,207.9349,207.4408,207.9349,1676.0
2019-11-12 13:15:00,218.69,218.79,218.49,218.53,2020.0,207.8019,207.8969,207.6119,207.6499,2020.0
2019-11-12 13:20:00,218.59,218.65,218.52,218.52,300.0,207.7069,207.7639,207.6404,207.6404,300.0
2019-11-12 13:25:00,218.59,218.6,218.43,218.43,1668.0,207.7069,207.7164,207.5548,207.5548,1668.0
2019-11-12 13:30:00,218.5,218.54,218.47,218.48,1600.0,207.6214,207.6594,207.5929,207.6024,1600.0
2019-11-12 13:35:00,218.52,218.62,218.45,218.59,1700.0,207.6404,207.7354,207.5738,207.7069,1700.0
2019-11-12 13:40:00,218.63,218.92,218.63,218.82,2100.0,207.7449,208.0204,207.7449,207.9254,2100.0
2019-11-12 13:45:00,218.88,218.99,218.87,218.95,717.0,207.9824,208.087,207.9729,208.049,717.0
2019-11-12 13:50:00,219.11,219.3,219.07,219.12,2061.0,208.201,208.3815,208.163,208.2105,2061.0
2019-11-12 13:55:00,219.05,219.05,218.97,218.97,901.0,208.144,208.144,208.068,208.068,901.0
2019-11-12 14:00:00,218.86,218.9,218.39,218.45,3111.0,207.9634,208.0014,207.5168,207.5738,3111.0
2019-11-12 14:05:00,218.47,218.62,218.47,218.62,700.0,207.5929,207.7354,207.5929,207.7354,700.0
2019-11-12 14:10:00,218.76,218.79,218.58,218.65,3622.0,207.8684,207.8969,207.6974,207.7639,3622.0
2019-11-12 14:15:00,218.55,218.67,218.41,218.41,2220.0,207.6689,207.7829,207.5358,207.5358,2220.0
2019-11-12 14:20:00,218.51,218.73,218.51,218.64,1400.0,207.6309,207.8399,207.6309,207.7544,1400.0
2019-11-12 14:25:00,218.56,218.59,218.45,218.45,1000.0,207.6784,207.7069,207.5738,207.5738,1000.0
2019-11-12 14:30:00,218.52,218.59,218.47,218.47,1400.0,207.6404,207.7069,207.5929,207.5929,1400.0
2019-11-12 14:35:00,218.54,218.54,218.4,218.4,1754.0,207.6594,207.6594,207.5263,207.5263,1754.0
2019-11-12 14:40:00,218.42,218.42,218.0,218.0,2751.0,207.5453,207.5453,207.1463,207.1463,2751.0
2019-11-12 14:45:00,218.01,218.1,217.91,218.08,6830.0,207.1558,207.2413,207.0607,207.2223,6830.0
2019-11-12 14:50:00,217.94,217.97,217.62,217.66,1500.0,207.0892,207.1177,206.7852,206.8232,1500.0
2019-11-12 14:55:00,217.58,217.67,217.46,217.6,3100.0,206.7472,206.8327,206.6331,206.7662,3100.0
2019-11-12 15:00:00,217.58,217.68,217.55,217.6,3200.0,206.7472,206.8422,206.7187,206.7662,3200.0
2019-11-12 15:05:00,217.63,217.7,217.48,217.5,9954.0,206.7947,206.8612,206.6521,206.6711,9954.0
2019-11-12 15:10:00,217.42,217.56,217.32,217.35,3408.0,206.5951,206.7282,206.5001,206.5286,3408.0
2019-11-12 15:15:00,217.36,217.47,217.25,217.42,5764.0,206.5381,206.6426,206.4336,206.5951,5764.0
2019-11-12 15:20:00,217.46,217.53,217.34,217.5,4374.0,206.6331,206.6997,206.5191,206.6711,4374.0
2019-11-12 15:25:00,217.53,217.71,217.52,217.69,3791.0,206.6997,206.8707,206.6902,206.8517,3791.0
2019-11-12 15:30:00,217.66,217.82,217.63,217.63,5892.0,206.8232,206.9752,206.7947,206.7947,5892.0
2019-11-12 15:35:00,217.67,217.72,217.32,217.32,4417.0,206.8327,206.8802,206.5001,206.5001,4417.0
2019-11-12 15:40:00,217.35,217.35,217.12,217.23,6084.0,206.5286,206.5286,206.3101,206.4146,6084.0
2019-11-12 15:45:00,217.18,217.35,217.1,217.35,8629.0,206.3671,206.5286,206.2911,206.5286,8629.0
2019-11-12 15:50:00,217.36,217.49,217.3,217.43,14167.0,206.5381,206.6616,206.4811,206.6046,14167.0
2019-11-12 15:55:00,217.37,217.64,217.28,217.46,29484.0,206.5476,206.8042,206.4621,206.6331,29484.0
2019-11-13 09:30:00,216.66,218.07,216.43,218.07,9730.0,205.873,207.2128,205.6544,207.2128,9730.0
2019-11-13 09:35:00,217.74,218.27,217.64,218.24,2700.0,206.8992,207.4028,206.8042,207.3743,2700.0
2019-11-13 09:40:00,218.56,218.68,218.08,218.3,2116.0,207.6784,207.7924,207.2223,207.4313,2116.0
2019-11-13 09:45:00,218.24,218.24,217.54,217.54,300.0,207.3743,207.3743,206.7092,206.7092,300.0
2019-11-13 09:50:00,217.85,218.32,217.67,218.21,3300.0,207.0037,207.4503,206.8327,207.3458,3300.0
2019-11-13 09:55:00,218.4,218.81,218.12,218.35,4129.0,207.5263,207.9159,207.2603,207.4788,4129.0
2019-11-13 10:00:00,218.22,218.68,218.09,218.68,7193.0,207.3553,207.7924,207.2318,207.7924,7193.0
2019-11-13 10:05:00,218.89,219.0,218.87,218.87,1600.0,207.9919,208.0965,207.9729,207.9729,1600.0
2019-11-13 10:10:00,218.97,219.38,218.96,219.31,2954.0,208.068,208.4575,208.0585,208.391,2954.0
2019-11-13 10:15:00,219.36,219.66,219.35,219.59,2853.0,208.4385,208.7236,208.429,208.6571,2853.0
2019-11-13 10:20:00,219.41,219.44,219.08,219.18,3124.0,208.4861,208.5146,208.1725,208.2675,3124.0
2019-11-13 10:25:00,219.23,219.54,219.23,219.54,1639.0,208.315,208.6096,208.315,208.6096,1639.0
2019-11-13 10:30:00,219.62,219.69,219.27,219.27,2019.0,208.6856,208.7521,208.353,208.353,2019.0
2019-11-13 10:35:00,219.39,219.7,219.39,219.7,1107.0,208.467,208.7616,208.467,208.7616,1107.0
2019-11-13 10:40:00,219.81,219.91,219.55,219.66,3219.0,208.8661,208.9612,208.6191,208.7236,3219.0
2019-11-13 10:45:00,219.58,219.63,219.4,219.4,946.0,208.6476,208.6951,208.4766,208.4766,946.0
2019-11-13 10:50:00,219.4,219.4,219.26,219.26,2100.0,208.4766,208.4766,208.3435,208.3435,2100.0
2019-11-13 10:55:00,219.55,219.63,219.44,219.55,1700.0,208.6191,208.6951,208.5146,208.6191,1700.0
2019-11-13 11:00:00,219.55,219.55,218.79,218.79,1200.0,208.6191,208.6191,207.8969,207.8969,1200.0
2019-11-13 11:05:00,218.87,218.98,218.73,218.73,2974.0,207.9729,208.0775,207.8399,207.8399,2974.0
2019-11-13 11:10:00,218.73,218.86,218.53,218.61,2506.0,207.8399,207.9634,207.6499,207.7259,2506.0
2019-11-13 11:15:00,218.76,218.76,218.14,218.41,2500.0,207.8684,207.8684,207.2793,207.5358,2500.0
2019-11-13 11:20:00,218.51,218.67,218.36,218.36,2401.0,207.6309,207.7829,207.4883,207.4883,2401.0
2019-11-13 11:25:00,218.41,218.65,218.3,218.3,3519.0,207.5358,207.7639,207.4313,207.4313,3519.0
2019-11-13 11:30:00,218.21,218.63,218.11,218.49,1818.0,207.3458,207.7449,207.2508,207.6119,1818.0
2019-11-13 11:35:00,218.54,218.57,218.44,218.51,1400.0,207.6594,207.6879,207.5643,207.6309,1400.0
2019-11-13 11:40:00,218.45,218.81,218.32,218.8,1518.0,207.5738,207.9159,207.4503,207.9064,1518.0
2019-11-13 11:45:00,219.0,219.0,218.83,218.95,900.0,208.0965,208.0965,207.9349,208.049,900.0
2019-11-13 11:50:00,218.96,219.09,218.96,219.09,1700.0,208.0585,208.182,208.0585,208.182,1700.0
2019-11-13 11:55:00,219.13,219.13,219.02,219.09,1832.0,208.22,208.22,208.1155,208.182,1832.0
2019-11-13 12:00:00,219.03,219.03,218.61,218.85,3452.0,208.125,208.125,207.7259,207.9539,3452.0
2019-11-13 12:05:00,219.05,219.2,219.05,219.06,1000.0,208.144,208.2865,208.144,208.1535,1000.0
2019-11-13 12:10:00,219.09,219.16,219.08,219.08,1000.0,208.182,208.2485,208.1725,208.1725,1000.0
2019-11-13 12:15:00,219.22,219.25,219.13,219.15,1600.0,208.3055,208.334,208.22,208.239,1600.0
2019-11-13 12:20:00,219.06,219.08,218.78,218.78,1568.0,208.1535,208.1725,207.8874,207.8874,1568.0
2019-11-13 12:25:00,218.78,218.91,218.72,218.85,1602.0,207.8874,208.0109,207.8304,207.9539,1602.0
2019-11-13 12:30:00,218.91,219.0,218.85,218.87,2518.0,208.0109,208.0965,207.9539,207.9729,2518.0
2019-11-13 12:35:00,218.93,218.93,218.74,218.74,600.0,208.03,208.03,207.8494,207.8494,600.0
2019-11-13 12:40:00,218.72,218.97,218.72,218.8,3496.0,207.8304,208.068,207.8304,207.9064,3496.0
2019-11-13 12:45:00,218.9,218.97,218.8,218.97,2419.0,208.0014,208.068,207.9064,208.068,2419.0
2019-11-13 12:50:00,218.98,218.99,218.69,218.71,3718.0,208.0775,208.087,207.8019,207.8209,3718.0
2019-11-13 12:55:00,218.74,218.74,218.6,218.73,1709.0,207.8494,207.8494,207.7164,207.8399,1709.0
2019-11-13 13:00:00,218.77,218.82,218.69,218.69,1700.0,207.8779,207.9254,207.8019,207.8019,1700.0
2019-11-13 13:05:00,218.76,218.78,218.76,218.78,600.0,207.8684,207.8874,207.8684,207.8874,600.0
2019-11-13 13:10:00,218.78,218.83,218.6,218.61,2200.0,207.8874,207.9349,207.7164,207.7259,2200.0
2019-11-13 13:15:00,218.65,218.65,218.47,218.47,1100.0,207.7639,207.7639,207.5929,207.5929,1100.0
2019-11-13 13:20:00,218.44,218.56,218.44,218.52,1363.0,207.5643,207.6784,207.5643,207.6404,1363.0
2019-11-13 13:25:00,218.49,218.73,218.49,218.6,1100.0,207.6119,207.8399,207.6119,207.7164,1100.0
2019-11-13 13:30:00,218.55,218.79,218.47,218.79,2878.0,207.6689,207.8969,207.5929,207.8969,2878.0
2019-11-13 13:35:00,218.82,218.82,218.64,218.71,3209.0,207.9254,207.9254,207.7544,207.8209,3209.0
2019-11-13 13:40:00,218.7,218.9,218.7,218.86,1809.0,207.8114,208.0014,207.8114,207.9634,1809.0
2019-11-13 13:45:00,218.8,218.84,218.79,218.84,500.0,207.9064,207.9444,207.8969,207.9444,500.0
2019-11-13 13:50:00,218.84,219.17,218.84,219.1,1660.0,207.9444,208.258,207.9444,208.1915,1660.0
2019-11-13 13:55:00,219.17,219.17,218.16,218.43,3900.0,208.258,208.258,207.2983,207.5548,3900.0
2019-11-13 14:00:00,218.42,218.53,218.42,218.52,1200.0,207.5453,207.6499,207.5453,207.6404,1200.0
2019-11-13 14:05:00,218.51,218.58,218.46,218.46,600.0,207.6309,207.6974,207.5834,207.5834,600.0
2019-11-13 14:10:00,218.46,218.55,218.42,218.42,1044.0,207.5834,207.6689,207.5453,207.5453,1044.0
2019-11-13 14:15:00,218.48,218.49,218.31,218.38,611.0,207.6024,207.6119,207.4408,207.5073,611.0
2019-11-13 14:20:00,218.54,218.54,218.3,218.3,1022.0,207.6594,207.6594,207.4313,207.4313,1022.0
2019-11-13 14:25:00,218.29,218.43,218.17,218.38,1949.0,207.4218,207.5548,207.3078,207.5073,1949.0
2019-11-13 14:30:00,218.48,218.6,218.4,218.4,2534.0,207.6024,207.7164,207.5263,207.5263,2534.0
2019-11-13 14:35:00,218.44,218.54,218.41,218.41,1717.0,207.5643,207.6594,207.5358,207.5358,1717.0
2019-11-13 14:40:00,218.46,218.65,218.46,218.52,700.0,207.5834,207.7639,207.5834,207.6404,700.0
2019-11-13 14:45:00,218.72,218.73,218.63,218.65,1050.0,207.8304,207.8399,207.7449,207.7639,1050.0
2019-11-13 14:50:00,218.65,218.82,218.65,218.82,1483.0,207.7639,207.9254,207.7639,207.9254,1483.0
2019-11-13 14:55:00,218.79,218.88,218.75,218.86,2530.0,207.8969,207.9824,207.8589,207.9634,2530.0
2019-11-13 15:00:00,218.99,218.99,218.73,218.74,7707.0,208.087,208.087,207.8399,207.8494,7707.0
2019-11-13 15:05:00,218.92,218.92,218.78,218.85,2500.0,208.0204,208.0204,207.8874,207.9539,2500.0
2019-11-13 15:10:00,218.82,218.88,218.79,218.8,1312.0,207.9254,207.9824,207.8969,207.9064,1312.0
2019-11-13 15:15:00,218.81,218.83,218.69,218.74,2103.0,207.9159,207.9349,207.8019,207.8494,2103.0
2019-11-13 15:20:00,218.69,218.72,218.5,218.5,3910.0,207.8019,207.8304,207.6214,207.6214,3910.0
2019-11-13 15:25:00,218.45,218.51,218.09,218.16,9345.0,207.5738,207.6309,207.2318,207.2983,9345.0
2019-11-13 15:30:00,218.13,218.45,218.09,218.39,7498.0,207.2698,207.5738,207.2318,207.5168,7498.0
2019-11-13 15:35:00,218.49,218.53,218.36,218.48,4223.0,207.6119,207.6499,207.4883,207.6024,4223.0
2019-11-13 15:40:00,218.41,218.41,218.31,218.34,4407.0,207.5358,207.5358,207.4408,207.4693,4407.0
2019-11-13 15:45:00,218.36,218.39,218.2,218.39,8380.0,207.4883,207.5168,207.3363,207.5168,8380.0
2019-11-13 15:50:00,218.34,218.44,218.12,218.43,6885.0,207.4693,207.5643,207.2603,207.5548,6885.0
2019-11-13 15:55:00,218.44,218.75,218.38,218.73,30070.0,207.5643,207.8589,207.5073,207.8399,30070.0
2019-11-14 09:30:00,218.64,218.64,216.81,216.9,5786.0,207.7544,207.7544,206.0155,206.101,5786.0
2019-11-14 09:35:00,216.93,217.95,216.87,217.35,800.0,206.1295,207.0987,206.0725,206.5286,800.0
2019-11-14 09:40:00,217.58,218.1,217.4,217.84,1457.0,206.7472,207.2413,206.5761,206.9942,1457.0
2019-11-14 09:45:00,217.87,218.32,217.77,218.05,1100.0,207.0227,207.4503,206.9277,207.1938,1100.0
2019-11-14 09:50:00,218.55,218.56,218.08,218.35,2811.0,207.6689,207.6784,207.2223,207.4788,2811.0
2019-11-14 09:55:00,218.53,219.15,218.39,218.8,7109.0,207.6499,208.239,207.5168,207.9064,7109.0
2019-11-14 10:00:00,218.8,218.92,218.76,218.87,1759.0,207.9064,208.0204,207.8684,207.9729,1759.0
2019-11-14 10:05:00,218.69,218.93,218.68,218.84,600.0,207.8019,208.03,207.7924,207.9444,600.0
2019-11-14 10:10:00,218.85,219.09,218.51,218.51,1509.0,207.9539,208.182,207.6309,207.6309,1509.0
2019-11-14 10:15:00,218.65,218.84,218.38,218.39,1500.0,207.7639,207.9444,207.5073,207.5168,1500.0
2019-11-14 10:20:00,218.53,218.63,218.22,218.23,1435.0,207.6499,207.7449,207.3553,207.3648,1435.0
2019-11-14 10:25:00,218.39,218.62,217.97,218.06,3255.0,207.5168,207.7354,207.1177,207.2033,3255.0
2019-11-14 10:30:00,218.05,218.05,217.82,217.82,900.0,207.1938,207.1938,206.9752,206.9752,900.0
2019-11-14 10:35:00,218.03,218.33,218.03,218.16,801.0,207.1748,207.4598,207.1748,207.2983,801.0
2019-11-14 10:40:00,218.2,218.28,218.09,218.09,3100.0,207.3363,207.4123,207.2318,207.2318,3100.0
2019-11-14 10:45:00,218.09,218.15,217.7,217.94,2654.0,207.2318,207.2888,206.8612,207.0892,2654.0
2019-11-14 10:50:00,217.94,217.95,217.52,217.68,3592.0,207.0892,207.0987,206.6902,206.8422,3592.0
2019-11-14 10:55:00,217.57,217.72,217.51,217.61,936.0,206.7377,206.8802,206.6807,206.7757,936.0
2019-11-14 11:00:00,217.95,217.95,217.53,217.55,5416.0,207.0987,207.0987,206.6997,206.7187,5416.0
2019-11-14 11:05:00,217.63,217.69,217.44,217.47,1920.0,206.7947,206.8517,206.6141,206.6426,1920.0
2019-11-14 11:10:00,217.48,217.61,217.3,217.55,4405.0,206.6521,206.7757,206.4811,206.7187,4405.0
2019-11-14 11:15:00,217.57,217.63,217.23,217.36,5351.0,206.7377,206.7947,206.4146,206.5381,5351.0
2019-11-14 11:20:00,217.32,217.42,217.26,217.27,2500.0,206.5001,206.5951,206.4431,206.4526,2500.0
2019-11-14 11:25:00,217.19,217.19,216.93,216.93,1905.0,206.3766,206.3766,206.1295,206.1295,1905.0
2019-11-14 11:30:00,217.02,217.08,216.9,216.94,3072.0,206.215,206.2721,206.101,206.139,3072.0
2019-11-14 11:35:00,216.86,217.11,216.73,216.86,3309.0,206.063,206.3006,205.9395,206.063,3309.0
2019-11-14 11:40:00,216.87,216.87,216.36,216.39,4612.0,206.0725,206.0725,205.5879,205.6164,4612.0
2019-11-14 11:45:00,216.33,216.58,216.12,216.13,2697.0,205.5594,205.797,205.3599,205.3694,2697.0
2019-11-14 11:50:00,216.16,216.32,216.0,216.24,3726.0,205.3979,205.5499,205.2458,205.4739,3726.0
2019-11-14 11:55:00,216.4,216.44,216.17,216.17,1400.0,205.6259,205.6639,205.4074,205.4074,1400.0
2019-11-14 12:00:00,216.22,216.22,215.91,216.06,2100.0,205.4549,205.4549,205.1603,205.3028,2100.0
2019-11-14 12:05:00,216.23,216.28,216.09,216.28,900.0,205.4644,205.5119,205.3313,205.5119,900.0
2019-11-14 12:10:00,216.27,216.62,216.26,216.62,2300.0,205.5024,205.835,205.4929,205.835,2300.0
2019-11-14 12:15:00,216.68,217.08,216.65,217.08,1200.0,205.892,206.2721,205.8635,206.2721,1200.0
2019-11-14 12:20:00,217.3,217.4,217.19,217.4,1115.0,206.4811,206.5761,206.3766,206.5761,1115.0
2019-11-14 12:25:00,217.46,217.91,217.14,217.9,8864.0,206.6331,207.0607,206.3291,207.0512,8864.0
2019-11-14 12:30:00,217.89,218.0,217.5,217.5,5434.0,207.0417,207.1463,206.6711,206.6711,5434.0
2019-11-14 12:35:00,217.49,217.63,217.31,217.54,3800.0,206.6616,206.7947,206.4906,206.7092,3800.0
2019-11-14 12:40:00,217.69,218.16,217.54,217.96,1716.0,206.8517,207.2983,206.7092,207.1082,1716.0
2019-11-14 12:45:00,218.01,218.19,217.99,217.99,1481.0,207.1558,207.3268,207.1368,207.1368,1481.0
2019-11-14 12:50:00,218.06,218.06,217.74,217.75,1100.0,207.2033,207.2033,206.8992,206.9087,1100.0
2019-11-14 12:55:00,217.78,217.97,217.74,217.94,2183.0,206.9372,207.1177,206.8992,207.0892,2183.0
2019-11-14 13:00:00,217.83,217.88,217.78,217.81,1945.0,206.9847,207.0322,206.9372,206.9657,1945.0
2019-11-14 13:05:00,217.77,217.92,217.71,217.86,1100.0,206.9277,207.0702,206.8707,207.0132,1100.0
2019-11-14 13:10:00,217.84,217.98,217.83,217.94,2400.0,206.9942,207.1273,206.9847,207.0892,2400.0
2019-11-14 13:15:00,217.89,217.98,217.89,217.97,400.0,207.0417,207.1273,207.0417,207.1177,400.0
2019-11-14 13:20:00,217.97,218.09,217.91,218.04,2200.0,207.1177,207.2318,207.0607,207.1843,2200.0
2019-11-14 13:25:00,218.16,218.16,217.83,217.83,1710.0,207.2983,207.2983,206.9847,206.9847,1710.0
2019-11-14 13:30:00,217.87,217.93,217.75,217.93,1999.0,207.0227,207.0797,206.9087,207.0797,1999.0
2019-11-14 13:35:00,217.96,218.09,217.92,218.0,1297.0,207.1082,207.2318,207.0702,207.1463,1297.0
2019-11-14 13:40:00,218.06,218.07,217.71,217.93,2550.0,207.2033,207.2128,206.8707,207.0797,2550.0
2019-11-14 13:45:00,217.9,218.06,217.83,217.94,1786.0,207.0512,207.2033,206.9847,207.0892,1786.0
2019-11-14 13:50:00,218.07,218.16,217.96,218.04,1545.0,207.2128,207.2983,207.1082,207.1843,1545.0
2019-11-14 13:55:00,218.04,218.1,217.38,217.73,3831.0,207.1843,207.2413,206.5571,206.8897,3831.0
2019-11-14 14:00:00,217.74,217.89,217.73,217.86,1500.0,206.8992,207.0417,206.8897,207.0132,1500.0
2019-11-14 14:05:00,217.95,217.95,217.78,217.85,2406.0,207.0987,207.0987,206.9372,207.0037,2406.0
2019-11-14 14:10:00,218.02,218.03,217.85,217.85,1800.0,207.1653,207.1748,207.0037,207.0037,1800.0
2019-11-14 14:15:00,217.96,218.05,217.96,218.04,2200.0,207.1082,207.1938,207.1082,207.1843,2200.0
2019-11-14 14:20:00,218.02,218.06,217.9,217.93,3500.0,207.1653,207.2033,207.0512,207.0797,3500.0
2019-11-14 14:25:00,218.04,218.04,217.98,217.98,419.0,207.1843,207.1843,207.1273,207.1273,419.0
2019-11-14 14:30:00,217.98,218.13,217.96,218.03,2316.0,207.1273,207.2698,207.1082,207.1748,2316.0
2019-11-14 14:35:00,218.02,218.16,217.83,217.99,3220.0,207.1653,207.2983,206.9847,207.1368,3220.0
2019-11-14 14:40:00,217.96,218.09,217.91,217.94,2500.0,207.1082,207.2318,207.0607,207.0892,2500.0
2019-11-14 14:45:00,217.94,218.22,217.93,218.21,800.0,207.0892,207.3553,207.0797,207.3458,800.0
2019-11-14 14:50:00,218.17,218.33,218.17,218.28,812.0,207.3078,207.4598,207.3078,207.4123,812.0
2019-11-14 14:55:00,218.33,218.39,218.29,218.31,3000.0,207.4598,207.5168,207.4218,207.4408,3000.0
2019-11-14 15:00:00,218.44,218.46,218.26,218.37,3800.0,207.5643,207.5834,207.3933,207.4978,3800.0
2019-11-14 15:05:00,218.4,218.42,218.28,218.34,4100.0,207.5263,207.5453,207.4123,207.4693,4100.0
2019-11-14 15:10:00,218.33,218.41,218.13,218.13,2705.0,207.4598,207.5358,207.2698,207.2698,2705.0
2019-11-14 15:15:00,218.2,218.37,218.18,218.37,2211.0,207.3363,207.4978,207.3173,207.4978,2211.0
2019-11-14 15:20:00,218.36,218.69,218.36,218.61,1800.0,207.4883,207.8019,207.4883,207.7259,1800.0
2019-11-14 15:25:00,218.63,218.83,218.62,218.83,2618.0,207.7449,207.9349,207.7354,207.9349,2618.0
2019-11-14 15:30:00,218.81,218.89,218.71,218.8,2702.0,207.9159,207.9919,207.8209,207.9064,2702.0
2019-11-14 15:35:00,218.81,219.0,218.8,218.85,4498.0,207.9159,208.0965,207.9064,207.9539,4498.0
2019-11-14 15:40:00,218.86,218.91,218.77,218.84,4315.0,207.9634,208.0109,207.8779,207.9444,4315.0
2019-11-14 15:45:00,218.81,218.87,218.64,218.74,6203.0,207.9159,207.9729,207.7544,207.8494,6203.0
2019-11-14 15:50:00,218.79,218.99,218.63,218.68,11317.0,207.8969,208.087,207.7449,207.7924,11317.0
2019-11-14 15:55:00,218.53,218.96,218.53,218.95,24710.0,207.6499,208.0585,207.6499,208.049,24710.0
2019-11-15 09:30:00,220.0,220.0,219.0,219.0,29418.0,209.0467,209.0467,208.0965,208.0965,29418.0
2019-11-15 09:35:00,218.6,219.37,218.6,218.88,4935.0,207.7164,208.448,207.7164,207.9824,4935.0
2019-11-15 09:40:00,218.88,219.09,218.76,219.09,1484.0,207.9824,208.182,207.8684,208.182,1484.0
2019-11-15 09:45:00,219.09,220.41,219.09,220.34,9318.0,208.182,209.4363,208.182,209.3698,9318.0
2019-11-15 09:50:00,220.51,220.54,219.77,220.0,5341.0,209.5313,209.5598,208.8281,209.0467,5341.0
2019-11-15 09:55:00,219.81,220.1,219.8,219.87,2054.0,208.8661,209.1417,208.8566,208.9232,2054.0
2019-11-15 10:00:00,219.76,220.51,219.7,220.49,3157.0,208.8186,209.5313,208.7616,209.5123,3157.0
2019-11-15 10:05:00,220.49,220.49,219.92,220.22,1752.0,209.5123,209.5123,208.9707,209.2557,1752.0
2019-11-15 10:10:00,220.27,220.44,220.21,220.21,2300.0,209.3032,209.4648,209.2462,209.2462,2300.0
2019-11-15 10:15:00,220.17,220.2,219.82,219.89,1745.0,209.2082,209.2367,208.8756,208.9422,1745.0
2019-11-15 10:20:00,219.87,219.98,219.7,219.85,2000.0,208.9232,209.0277,208.7616,208.9041,2000.0
2019-11-15 10:25:00,219.88,220.1,219.79,219.89,3288.0,208.9327,209.1417,208.8471,208.9422,3288.0
2019-11-15 10:30:00,219.9,220.44,219.87,220.44,3150.0,208.9517,209.4648,208.9232,209.4648,3150.0
2019-11-15 10:35:00,220.45,220.55,220.0,220.12,15237.0,209.4743,209.5693,209.0467,209.1607,15237.0
2019-11-15 10:40:00,220.21,220.38,220.17,220.31,2227.0,209.2462,209.4078,209.2082,209.3412,2227.0
2019-11-15 10:45:00,220.37,220.37,220.29,220.33,900.0,209.3983,209.3983,209.3222,209.3602,900.0
2019-11-15 10:50:00,220.31,220.36,220.16,220.36,3518.0,209.3412,209.3888,209.1987,209.3888,3518.0
2019-11-15 10:55:00,220.41,220.49,220.28,220.36,2618.0,209.4363,209.5123,209.3127,209.3888,2618.0
2019-11-15 11:00:00,220.43,220.57,220.25,220.39,2566.0,209.4553,209.5883,209.2842,209.4173,2566.0
2019-11-15 11:05:00,220.37,220.46,220.32,220.44,1842.0,209.3983,209.4838,209.3507,209.4648,1842.0
2019-11-15 11:10:00,220.47,220.66,220.43,220.49,6604.0,209.4933,209.6738,209.4553,209.5123,6604.0
2019-11-15 11:15:00,220.52,220.52,220.36,220.42,4320.0,209.5408,209.5408,209.3888,209.4458,4320.0
2019-11-15 11:20:00,220.49,220.54,220.35,220.47,5583.0,209.5123,209.5598,209.3793,209.4933,5583.0
2019-11-15 11:25:00,220.47,220.59,220.43,220.52,3111.0,209.4933,209.6073,209.4553,209.5408,3111.0
2019-11-15 11:30:00,220.52,220.56,220.48,220.51,2000.0,209.5408,209.5788,209.5028,209.5313,2000.0
2019-11-15 11:35:00,220.42,220.54,220.37,220.48,2405.0,209.4458,209.5598,209.3983,209.5028,2405.0
2019-11-15 11:40:00,220.51,220.55,220.4,220.42,3597.0,209.5313,209.5693,209.4268,209.4458,3597.0
2019-11-15 11:45:00,220.45,220.45,220.32,220.32,900.0,209.4743,209.4743,209.3507,209.3507,900.0
2019-11-15 11:50:00,220.32,220.39,220.26,220.27,2100.0,209.3507,209.4173,209.2937,209.3032,2100.0
2019-11-15 11:55:00,220.22,220.24,220.08,220.08,2345.0,209.2557,209.2747,209.1227,209.1227,2345.0
2019-11-15 12:00:00,220.06,220.06,220.0,220.03,900.0,209.1037,209.1037,209.0467,209.0752,900.0
2019-11-15 12:05:00,220.03,220.16,219.88,219.91,9162.0,209.0752,209.1987,208.9327,208.9612,9162.0
2019-11-15 12:10:00,219.84,219.89,219.68,219.77,3328.0,208.8946,208.9422,208.7426,208.8281,3328.0
2019-11-15 12:15:00,219.79,219.79,219.73,219.73,600.0,208.8471,208.8471,208.7901,208.7901,600.0
2019-11-15 12:20:00,219.67,219.86,219.67,219.75,3100.0,208.7331,208.9136,208.7331,208.8091,3100.0
2019-11-15 12:25:00,219.74,220.21,219.74,220.18,3762.0,208.7996,209.2462,208.7996,209.2177,3762.0
2019-11-15 12:30:00,220.32,220.42,220.2,220.27,4511.0,209.3507,209.4458,209.2367,209.3032,4511.0
2019-11-15 12:35:00,220.34,220.36,220.17,220.17,3700.0,209.3698,209.3888,209.2082,209.2082,3700.0
2019-11-15 12:40:00,220.24,220.49,220.24,220.49,2001.0,209.2747,209.5123,209.2747,209.5123,2001.0
2019-11-15 12:45:00,220.46,220.48,220.39,220.44,1600.0,209.4838,209.5028,209.4173,209.4648,1600.0
2019-11-15 12:50:00,220.39,220.43,220.3,220.34,1800.0,209.4173,209.4553,209.3317,209.3698,1800.0
2019-11-15 12:55:00,220.33,220.36,220.33,220.33,1100.0,209.3602,209.3888,209.3602,209.3602,1100.0
2019-11-15 13:00:00,220.33,220.37,220.25,220.29,1200.0,209.3602,209.3983,209.2842,209.3222,1200.0
2019-11-15 13:05:00,220.37,220.37,220.22,220.22,1054.0,209.3983,209.3983,209.2557,209.2557,1054.0
2019-11-15 13:10:00,220.22,220.28,220.22,220.28,600.0,209.2557,209.3127,209.2557,209.3127,600.0
2019-11-15 13:15:00,220.3,220.3,220.14,220.2,2923.0,209.3317,209.3317,209.1797,209.2367,2923.0
2019-11-15 13:20:00,220.16,220.17,220.07,220.1,1200.0,209.1987,209.2082,209.1132,209.1417,1200.0
2019-11-15 13:25:00,220.07,220.16,220.06,220.11,2159.0,209.1132,209.1987,209.1037,209.1512,2159.0
2019-11-15 13:30:00,220.08,220.4,220.07,220.29,3955.0,209.1227,209.4268,209.1132,209.3222,3955.0
2019-11-15 13:35:00,220.4,220.47,220.36,220.36,2105.0,209.4268,209.4933,209.3888,209.3888,2105.0
2019-11-15 13:40:00,220.34,220.55,220.32,220.38,4023.0,209.3698,209.5693,209.3507,209.4078,4023.0
2019-11-15 13:45:00,220.38,220.38,220.3,220.32,400.0,209.4078,209.4078,209.3317,209.3507,400.0
2019-11-15 13:50:00,220.39,220.47,220.15,220.16,5243.0,209.4173,209.4933,209.1892,209.1987,5243.0
2019-11-15 13:55:00,219.99,219.99,219.9,219.91,300.0,209.0372,209.0372,208.9517,208.9612,300.0
2019-11-15 14:00:00,219.9,219.9,219.79,219.89,1437.0,208.9517,208.9517,208.8471,208.9422,1437.0
2019-11-15 14:05:00,219.97,220.1,219.86,219.95,2608.0,209.0182,209.1417,208.9136,208.9992,2608.0
2019-11-15 14:10:00,219.97,220.04,219.97,220.04,810.0,209.0182,209.0847,209.0182,209.0847,810.0
2019-11-15 14:15:00,220.11,220.11,219.95,219.96,1400.0,209.1512,209.1512,208.9992,209.0087,1400.0
2019-11-15 14:20:00,219.9,219.95,219.81,219.95,1100.0,208.9517,208.9992,208.8661,208.9992,1100.0
2019-11-15 14:25:00,219.95,219.96,219.88,219.95,1300.0,208.9992,209.0087,208.9327,208.9992,1300.0
2019-11-15 14:30:00,219.88,219.88,219.67,219.67,1867.0,208.9327,208.9327,208.7331,208.7331,1867.0
2019-11-15 14:35:00,219.75,219.86,219.74,219.82,2404.0,208.8091,208.9136,208.7996,208.8756,2404.0
2019-11-15 14:40:00,219.82,220.02,219.82,219.97,2296.0,208.8756,209.0657,208.8756,209.0182,2296.0
2019-11-15 14:45:00,219.97,219.98,219.92,219.93,1100.0,209.0182,209.0277,208.9707,208.9802,1100.0
2019-11-15 14:50:00,219.93,219.97,219.84,219.93,8716.0,208.9802,209.0182,208.8946,208.9802,8716.0
2019-11-15 14:55:00,219.85,219.98,219.78,219.98,1300.0,208.9041,209.0277,208.8376,209.0277,1300.0
2019-11-15 15:00:00,219.95,219.95,219.87,219.92,1700.0,208.9992,208.9992,208.9232,208.9707,1700.0
2019-11-15 15:05:00,219.94,219.95,219.88,219.9,1500.0,208.9897,208.9992,208.9327,208.9517,1500.0
2019-11-15 15:10:00,219.98,220.07,219.88,219.88,1995.0,209.0277,209.1132,208.9327,208.9327,1995.0
2019-11-15 15:15:00,219.88,219.93,219.86,219.87,4187.0,208.9327,208.9802,208.9136,208.9232,4187.0
2019-11-15 15:20:00,219.89,219.89,219.64,219.72,2387.0,208.9422,208.9422,208.7046,208.7806,2387.0
2019-11-15 15:25:00,219.73,219.76,219.56,219.59,2618.0,208.7901,208.8186,208.6286,208.6571,2618.0
2019-11-15 15:30:00,219.58,219.6,219.48,219.55,2600.0,208.6476,208.6666,208.5526,208.6191,2600.0
2019-11-15 15:35:00,219.54,219.68,219.51,219.54,4131.0,208.6096,208.7426,208.5811,208.6096,4131.0
2019-11-15 15:40:00,219.48,219.5,219.32,219.5,4275.0,208.5526,208.5716,208.4005,208.5716,4275.0
2019-11-15 15:45:00,219.47,219.75,219.43,219.68,3800.0,208.5431,208.8091,208.5051,208.7426,3800.0
2019-11-15 15:50:00,219.75,220.02,219.66,219.88,15511.0,208.8091,209.0657,208.7236,208.9327,15511.0
2019-11-15 15:55:00,219.87,220.31,219.87,220.12,37965.0,208.9232,209.3412,208.9232,209.1607,37965.0
2019-11-18 09:30:00,220.3,220.96,220.3,220.35,6361.0,209.3317,209.9589,209.3317,209.3793,6361.0
2019-11-18 09:35:00,220.59,221.14,220.53,221.01,2159.0,209.6073,210.1299,209.5503,210.0064,2159.0
2019-11-18 09:40:00,220.81,220.81,220.38,220.71,1815.0,209.8164,209.8164,209.4078,209.7213,1815.0
2019-11-18 09:45:00,220.8,221.51,220.8,221.45,1400.0,209.8068,210.4815,209.8068,210.4245,1400.0
2019-11-18 09:50:00,221.44,221.44,220.97,221.04,2510.0,210.415,210.415,209.9684,210.0349,2510.0
2019-11-18 09:55:00,221.1,221.3,221.06,221.06,2000.0,210.0919,210.282,210.0539,210.0539,2000.0
2019-11-18 10:00:00,221.2,221.2,220.46,220.46,3453.0,210.1869,210.1869,209.4838,209.4838,3453.0
2019-11-18 10:05:00,220.46,220.49,220.25,220.28,2300.0,209.4838,209.5123,209.2842,209.3127,2300.0
2019-11-18 10:10:00,220.21,220.37,220.02,220.1,2650.0,209.2462,209.3983,209.0657,209.1417,2650.0
2019-11-18 10:15:00,220.07,220.26,219.92,220.25,2200.0,209.1132,209.2937,208.9707,209.2842,2200.0
2019-11-18 10:20:00,220.16,220.21,220.13,220.18,800.0,209.1987,209.2462,209.1702,209.2177,800.0
2019-11-18 10:25:00,220.01,220.15,219.91,219.92,2525.0,209.0562,209.1892,208.9612,208.9707,2525.0
2019-11-18 10:30:00,220.11,220.28,220.02,220.13,6323.0,209.1512,209.3127,209.0657,209.1702,6323.0
2019-11-18 10:35:00,220.02,220.13,219.93,220.1,1701.0,209.0657,209.1702,208.9802,209.1417,1701.0
2019-11-18 10:40:00,220.15,220.33,220.13,220.33,1806.0,209.1892,209.3602,209.1702,209.3602,1806.0
2019-11-18 10:45:00,220.45,220.72,220.35,220.53,19289.0,209.4743,209.7308,209.3793,209.5503,19289.0
2019-11-18 10:50:00,220.63,220.73,220.46,220.46,1200.0,209.6453,209.7403,209.4838,209.4838,1200.0
2019-11-18 10:55:00,220.77,220.87,220.75,220.75,800.0,209.7783,209.8734,209.7593,209.7593,800.0
2019-11-18 11:00:00,220.64,220.75,220.48,220.74,5306.0,209.6548,209.7593,209.5028,209.7498,5306.0
2019-11-18 11:05:00,220.7,220.87,220.69,220.87,4050.0,209.7118,209.8734,209.7023,209.8734,4050.0
2019-11-18 11:10:00,220.85,220.85,220.33,220.33,3805.0,209.8544,209.8544,209.3602,209.3602,3805.0
2019-11-18 11:15:00,220.29,220.36,220.1,220.21,3292.0,209.3222,209.3888,209.1417,209.2462,3292.0
2019-11-18 11:20:00,220.34,220.47,220.34,220.47,2261.0,209.3698,209.4933,209.3698,209.4933,2261.0
2019-11-18 11:25:00,220.55,220.66,220.3,220.31,1534.0,209.5693,209.6738,209.3317,209.3412,1534.0
2019-11-18 11:30:00,220.36,220.52,220.36,220.48,2301.0,209.3888,209.5408,209.3888,209.5028,2301.0
2019-11-18 11:35:00,220.47,220.52,220.42,220.47,1400.0,209.4933,209.5408,209.4458,209.4933,1400.0
2019-11-18 11:40:00,220.55,220.59,220.42,220.47,1700.0,209.5693,209.6073,209.4458,209.4933,1700.0
2019-11-18 11:45:00,220.47,220.5,220.32,220.39,3600.0,209.4933,209.5218,209.3507,209.4173,3600.0
2019-11-18 11:50:00,220.41,220.51,220.32,220.46,3095.0,209.4363,209.5313,209.3507,209.4838,3095.0
2019-11-18 11:55:00,220.38,220.43,220.37,220.43,763.0,209.4078,209.4553,209.3983,209.4553,763.0
2019-11-18 12:00:00,220.44,220.46,220.36,220.41,2516.0,209.4648,209.4838,209.3888,209.4363,2516.0
2019-11-18 12:05:00,220.47,220.52,220.37,220.48,3218.0,209.4933,209.5408,209.3983,209.5028,3218.0
2019-11-18 12:10:00,220.4,220.55,220.36,220.52,1300.0,209.4268,209.5693,209.3888,209.5408,1300.0
2019-11-18 12:15:00,220.64,220.66,220.39,220.58,4558.0,209.6548,209.6738,209.4173,209.5978,4558.0
2019-11-18 12:20:00,220.68,220.75,220.6,220.71,1875.0,209.6928,209.7593,209.6168,209.7213,1875.0
2019-11-18 12:25:00,220.66,220.83,220.66,220.71,2000.0,209.6738,209.8354,209.6738,209.7213,2000.0
2019-11-18 12:30:00,220.62,220.62,220.48,220.55,1706.0,209.6358,209.6358,209.5028,209.5693,1706.0
2019-11-18 12:35:00,220.54,220.54,220.33,220.39,1022.0,209.5598,209.5598,209.3602,209.4173,1022.0
2019-11-18 12:40:00,220.42,220.42,220.26,220.31,1400.0,209.4458,209.4458,209.2937,209.3412,1400.0
2019-11-18 12:45:00,220.24,220.24,220.19,220.19,700.0,209.2747,209.2747,209.2272,209.2272,700.0
2019-11-18 12:50:00,220.13,220.2,220.1,220.18,1839.0,209.1702,209.2367,209.1417,209.2177,1839.0
2019-11-18 12:55:00,220.15,220.15,220.04,220.09,1500.0,209.1892,209.1892,209.0847,209.1322,1500.0
2019-11-18 13:00:00,220.1,220.13,220.04,220.12,1600.0,209.1417,209.1702,209.0847,209.1607,1600.0
2019-11-18 13:05:00,220.15,220.34,220.15,220.34,2505.0,209.1892,209.3698,209.1892,209.3698,2505.0
2019-11-18 13:10:00,220.33,220.41,220.27,220.41,1209.0,209.3602,209.4363,209.3032,209.4363,1209.0
2019-11-18 13:15:00,220.37,220.46,220.37,220.44,800.0,209.3983,209.4838,209.3983,209.4648,800.0
2019-11-18 13:20:00,220.41,220.49,220.4,220.45,1314.0,209.4363,209.5123,209.4268,209.4743,1314.0
2019-11-18 13:25:00,220.43,220.49,220.43,220.43,900.0,209.4553,209.5123,209.4553,209.4553,900.0
2019-11-18 13:30:00,220.44,220.49,220.42,220.43,1929.0,209.4648,209.5123,209.4458,209.4553,1929.0
2019-11-18 13:35:00,220.52,220.55,220.44,220.44,1200.0,209.5408,209.5693,209.4648,209.4648,1200.0
2019-11-18 13:40:00,220.45,220.66,220.44,220.66,1815.0,209.4743,209.6738,209.4648,209.6738,1815.0
2019-11-18 13:45:00,220.66,220.75,220.65,220.69,1500.0,209.6738,209.7593,209.6643,209.7023,1500.0
2019-11-18 13:50:00,220.74,220.82,220.71,220.8,1700.0,209.7498,209.8259,209.7213,209.8068,1700.0
2019-11-18 13:55:00,220.77,220.87,220.77,220.79,2473.0,209.7783,209.8734,209.7783,209.7973,2473.0
2019-11-18 14:00:00,220.76,220.76,220.59,220.59,1379.0,209.7688,209.7688,209.6073,209.6073,1379.0
2019-11-18 14:05:00,220.59,220.75,220.57,220.75,2283.0,209.6073,209.7593,209.5883,209.7593,2283.0
2019-11-18 14:10:00,220.8,220.88,220.72,220.82,1800.0,209.8068,209.8829,209.7308,209.8259,1800.0
2019-11-18 14:15:00,220.82,220.82,220.68,220.7,1615.0,209.8259,209.8259,209.6928,209.7118,1615.0
2019-11-18 14:20:00,220.69,221.05,220.65,220.91,3083.0,209.7023,210.0444,209.6643,209.9114,3083.0
2019-11-18 14:25:00,220.9,220.93,220.82,220.83,1200.0,209.9019,209.9304,209.8259,209.8354,1200.0
2019-11-18 14:30:00,220.84,220.93,220.82,220.86,1800.0,209.8449,209.9304,209.8259,209.8639,1800.0
2019-11-18 14:35:00,220.86,221.09,220.86,220.89,7661.0,209.8639,210.0824,209.8639,209.8924,7661.0
2019-11-18 14:40:00,220.84,220.92,220.66,220.66,1319.0,209.8449,209.9209,209.6738,209.6738,1319.0
2019-11-18 14:45:00,220.68,220.72,220.55,220.65,1456.0,209.6928,209.7308,209.5693,209.6643,1456.0
2019-11-18 14:50:00,220.59,220.77,220.55,220.59,1706.0,209.6073,209.7783,209.5693,209.6073,1706.0
2019-11-18 14:55:00,220.64,220.64,220.53,220.6,710.0,209.6548,209.6548,209.5503,209.6168,710.0
2019-11-18 15:00:00,220.63,220.63,220.42,220.46,900.0,209.6453,209.6453,209.4458,209.4838,900.0
2019-11-18 15:05:00,220.43,220.43,220.35,220.4,1707.0,209.4553,209.4553,209.3793,209.4268,1707.0
2019-11-18 15:10:00,220.44,220.49,220.39,220.45,3008.0,209.4648,209.5123,209.4173,209.4743,3008.0
2019-11-18 15:15:00,220.43,220.43,220.22,220.23,4842.0,209.4553,209.4553,209.2557,209.2652,4842.0
2019-11-18 15:20:00,220.25,220.59,220.25,220.51,5400.0,209.2842,209.6073,209.2842,209.5313,5400.0
2019-11-18 15:25:00,220.56,220.77,220.53,220.71,4114.0,209.5788,209.7783,209.5503,209.7213,4114.0
2019-11-18 15:30:00,220.74,220.81,220.69,220.76,5718.0,209.7498,209.8164,209.7023,209.7688,5718.0
2019-11-18 15:35:00,220.77,220.92,220.77,220.87,3732.0,209.7783,209.9209,209.7783,209.8734,3732.0
2019-11-18 15:40:00,220.89,220.9,220.67,220.76,5180.0,209.8924,209.9019,209.6833,209.7688,5180.0
2019-11-18 15:45:00,220.68,220.77,220.6,220.7,6045.0,209.6928,209.7783,209.6168,209.7118,6045.0
2019-11-18 15:50:00,220.68,221.08,220.68,221.06,13668.0,209.6928,210.0729,209.6928,210.0539,13668.0
2019-11-18 15:55:00,221.05,221.38,221.0,221.37,44839.0,210.0444,210.358,209.9969,210.3485,44839.0
2019-11-19 09:30:00,221.81,223.97,221.37,223.97,10495.0,210.7666,212.819,210.3485,212.819,10495.0
2019-11-19 09:35:00,223.97,224.46,223.77,223.77,1734.0,212.819,213.2846,212.629,212.629,1734.0
2019-11-19 09:40:00,223.64,223.64,222.97,223.05,5510.0,212.5055,212.5055,211.8688,211.9448,5510.0
2019-11-19 09:45:00,222.98,223.96,222.83,223.96,5846.0,211.8783,212.8095,211.7358,212.8095,5846.0
2019-11-19 09:50:00,223.95,224.47,223.57,223.96,7447.0,212.8,213.2941,212.4389,212.8095,7447.0
2019-11-19 09:55:00,224.15,224.15,223.66,223.66,3300.0,212.9901,212.9901,212.5245,212.5245,3300.0
2019-11-19 10:00:00,223.59,224.04,223.47,224.04,2912.0,212.4579,212.8855,212.3439,212.8855,2912.0
2019-11-19 10:05:00,224.26,224.26,224.06,224.24,1300.0,213.0946,213.0946,212.9045,213.0756,1300.0
2019-11-19 10:10:00,224.24,224.24,223.84,223.84,1606.0,213.0756,213.0756,212.6955,212.6955,1606.0
2019-11-19 10:15:00,223.81,224.46,223.76,224.4,2861.0,212.667,213.2846,212.6195,213.2276,2861.0
2019-11-19 10:20:00,224.47,224.47,224.15,224.25,2100.0,213.2941,213.2941,212.9901,213.0851,2100.0
2019-11-19 10:25:00,224.25,224.42,224.15,224.3,5768.0,213.0851,213.2466,212.9901,213.1326,5768.0
2019-11-19 10:30:00,224.37,224.48,224.3,224.48,1700.0,213.1991,213.3036,213.1326,213.3036,1700.0
2019-11-19 10:35:00,224.71,225.14,224.51,225.0,7627.0,213.5222,213.9308,213.3321,213.7977,7627.0
2019-11-19 10:40:00,225.0,225.36,225.0,225.06,4561.0,213.7977,214.1398,213.7977,213.8548,4561.0
2019-11-19 10:45:00,224.98,225.04,224.35,224.35,2000.0,213.7787,213.8357,213.1801,213.1801,2000.0
2019-11-19 10:50:00,224.35,224.43,224.06,224.3,5791.0,213.1801,213.2561,212.9045,213.1326,5791.0
2019-11-19 10:55:00,224.3,224.3,223.81,223.81,5726.0,213.1326,213.1326,212.667,212.667,5726.0
2019-11-19 11:00:00,223.81,223.86,223.42,223.42,7140.0,212.667,212.7145,212.2964,212.2964,7140.0
2019-11-19 11:05:00,223.46,223.46,223.32,223.36,4496.0,212.3344,212.3344,212.2014,212.2394,4496.0
2019-11-19 11:10:00,223.39,223.41,223.12,223.29,6035.0,212.2679,212.2869,212.0113,212.1729,6035.0
2019-11-19 11:15:00,223.34,223.79,223.31,223.65,3103.0,212.2204,212.648,212.1919,212.515,3103.0
2019-11-19 11:20:00,223.93,223.93,223.65,223.69,7694.0,212.781,212.781,212.515,212.553,7694.0
2019-11-19 11:25:00,223.67,224.31,223.61,224.2,7634.0,212.534,213.1421,212.4769,213.0376,7634.0
2019-11-19 11:30:00,224.25,224.31,224.02,224.02,1600.0,213.0851,213.1421,212.8665,212.8665,1600.0
2019-11-19 11:35:00,224.09,224.25,223.93,224.23,6571.0,212.933,213.0851,212.781,213.0661,6571.0
2019-11-19 11:40:00,224.1,224.15,223.94,224.13,2618.0,212.9425,212.9901,212.7905,212.9711,2618.0
2019-11-19 11:45:00,224.13,224.13,223.92,224.08,3522.0,212.9711,212.9711,212.7715,212.9235,3522.0
2019-11-19 11:50:00,224.13,224.14,223.97,224.02,1701.0,212.9711,212.9806,212.819,212.8665,1701.0
2019-11-19 11:55:00,224.1,224.26,224.05,224.05,3200.0,212.9425,213.0946,212.895,212.895,3200.0
2019-11-19 12:00:00,224.06,224.06,223.93,223.95,900.0,212.9045,212.9045,212.781,212.8,900.0
2019-11-19 12:05:00,223.87,223.87,223.53,223.6,3223.0,212.724,212.724,212.4009,212.4674,3223.0
2019-11-19 12:10:00,223.6,223.87,223.53,223.81,7500.0,212.4674,212.724,212.4009,212.667,7500.0
2019-11-19 12:15:00,223.85,223.99,223.85,223.99,900.0,212.705,212.838,212.705,212.838,900.0
2019-11-19 12:20:00,223.99,224.29,223.93,224.27,1400.0,212.838,213.1231,212.781,213.1041,1400.0
2019-11-19 12:25:00,224.37,224.44,224.3,224.4,902.0,213.1991,213.2656,213.1326,213.2276,902.0
2019-11-19 12:30:00,224.35,224.41,224.17,224.31,5916.0,213.1801,213.2371,213.0091,213.1421,5916.0
2019-11-19 12:35:00,224.31,224.44,224.18,224.3,3993.0,213.1421,213.2656,213.0186,213.1326,3993.0
2019-11-19 12:40:00,224.31,224.39,224.22,224.37,6297.0,213.1421,213.2181,213.0566,213.1991,6297.0
2019-11-19 12:45:00,224.34,224.72,224.34,224.71,5416.0,213.1706,213.5317,213.1706,213.5222,5416.0
2019-11-19 12:50:00,224.73,224.85,224.7,224.74,3817.0,213.5412,213.6552,213.5127,213.5507,3817.0
2019-11-19 12:55:00,224.78,225.03,224.77,224.92,4873.0,213.5887,213.8262,213.5792,213.7217,4873.0
2019-11-19 13:00:00,224.92,224.92,224.57,224.57,1500.0,213.7217,213.7217,213.3891,213.3891,1500.0
2019-11-19 13:05:00,224.68,224.75,224.55,224.74,3379.0,213.4937,213.5602,213.3701,213.5507,3379.0
2019-11-19 13:10:00,224.83,224.86,224.76,224.78,3778.0,213.6362,213.6647,213.5697,213.5887,3778.0
2019-11-19 13:15:00,224.78,225.12,224.75,225.08,3100.0,213.5887,213.9118,213.5602,213.8738,3100.0
2019-11-19 13:20:00,225.11,225.11,224.92,224.96,2300.0,213.9023,213.9023,213.7217,213.7597,2300.0
2019-11-19 13:25:00,224.96,224.99,224.91,224.91,3252.0,213.7597,213.7882,213.7122,213.7122,3252.0
2019-11-19 13:30:00,224.88,224.93,224.79,224.92,3213.0,213.6837,213.7312,213.5982,213.7217,3213.0
2019-11-19 13:35:00,224.91,224.96,224.82,224.96,3400.0,213.7122,213.7597,213.6267,213.7597,3400.0
2019-11-19 13:40:00,225.05,225.14,225.02,225.12,1941.0,213.8453,213.9308,213.8167,213.9118,1941.0
2019-11-19 13:45:00,225.12,225.15,224.9,224.99,5447.0,213.9118,213.9403,213.7027,213.7882,5447.0
2019-11-19 13:50:00,224.99,225.01,224.9,224.99,2013.0,213.7882,213.8072,213.7027,213.7882,2013.0
2019-11-19 13:55:00,225.02,225.02,224.84,224.85,3000.0,213.8167,213.8167,213.6457,213.6552,3000.0
2019-11-19 14:00:00,224.85,224.99,224.74,224.99,2300.0,213.6552,213.7882,213.5507,213.7882,2300.0
2019-11-19 14:05:00,225.0,225.32,224.91,225.27,3326.0,213.7977,214.1018,213.7122,214.0543,3326.0
2019-11-19 14:10:00,225.23,225.37,225.21,225.35,3414.0,214.0163,214.1493,213.9973,214.1303,3414.0
2019-11-19 14:15:00,225.35,225.4,225.28,225.38,8747.0,214.1303,214.1778,214.0638,214.1588,8747.0
2019-11-19 14:20:00,225.3,225.35,225.24,225.3,4807.0,214.0828,214.1303,214.0258,214.0828,4807.0
2019-11-19 14:25:00,225.33,225.38,225.24,225.24,3055.0,214.1113,214.1588,214.0258,214.0258,3055.0
2019-11-19 14:30:00,225.23,225.23,225.01,225.01,3321.0,214.0163,214.0163,213.8072,213.8072,3321.0
2019-11-19 14:35:00,225.05,225.08,224.78,224.82,3300.0,213.8453,213.8738,213.5887,213.6267,3300.0
2019-11-19 14:40:00,224.82,224.93,224.82,224.92,2342.0,213.6267,213.7312,213.6267,213.7217,2342.0
2019-11-19 14:45:00,224.98,225.01,224.88,224.92,3518.0,213.7787,213.8072,213.6837,213.7217,3518.0
2019-11-19 14:50:00,224.8,224.82,224.72,224.79,2823.0,213.6077,213.6267,213.5317,213.5982,2823.0
2019-11-19 14:55:00,224.78,224.85,224.71,224.76,3954.0,213.5887,213.6552,213.5222,213.5697,3954.0
2019-11-19 15:00:00,224.66,224.87,224.65,224.79,3956.0,213.4747,213.6742,213.4652,213.5982,3956.0
2019-11-19 15:05:00,224.89,224.97,224.81,224.93,2940.0,213.6932,213.7692,213.6172,213.7312,2940.0
2019-11-19 15:10:00,224.9,225.01,224.88,224.93,2767.0,213.7027,213.8072,213.6837,213.7312,2767.0
2019-11-19 15:15:00,224.98,225.02,224.71,224.74,6166.0,213.7787,213.8167,213.5222,213.5507,6166.0
2019-11-19 15:20:00,224.72,224.72,224.48,224.51,4682.0,213.5317,213.5317,213.3036,213.3321,4682.0
2019-11-19 15:25:00,224.49,224.71,224.46,224.59,5742.0,213.3131,213.5222,213.2846,213.4082,5742.0
2019-11-19 15:30:00,224.58,224.58,224.46,224.55,5425.0,213.3987,213.3987,213.2846,213.3701,5425.0
2019-11-19 15:35:00,224.53,224.54,224.44,224.47,6514.0,213.3511,213.3606,213.2656,213.2941,6514.0
2019-11-19 15:40:00,224.48,224.48,224.22,224.23,6050.0,213.3036,213.3036,213.0566,213.0661,6050.0
2019-11-19 15:45:00,224.23,224.23,223.9,224.0,9444.0,213.0661,213.0661,212.7525,212.8475,9444.0
2019-11-19 15:50:00,223.93,224.0,223.75,223.83,10515.0,212.781,212.8475,212.61,212.686,10515.0
2019-11-19 15:55:00,223.8,224.07,223.72,223.87,24765.0,212.6575,212.914,212.5815,212.724,24765.0
2019-11-20 09:30:00,223.95,226.74,222.88,226.09,16408.0,213.2752,215.9322,212.2562,215.3132,16408.0
2019-11-20 09:35:00,226.08,226.73,225.14,225.62,8797.0,215.3037,215.9227,214.4085,214.8656,8797.0
2019-11-20 09:40:00,225.64,226.48,225.01,225.48,10171.0,214.8847,215.6846,214.2847,214.7323,10171.0
2019-11-20 09:45:00,225.24,225.94,224.9,225.14,28829.0,214.5037,215.1704,214.1799,214.4085,28829.0
2019-11-20 09:50:00,225.28,225.3,223.92,224.07,5044.0,214.5418,214.5609,213.2466,213.3895,5044.0
2019-11-20 09:55:00,224.2,224.92,224.16,224.72,5072.0,213.5133,214.199,213.4752,214.0085,5072.0
2019-11-20 10:00:00,224.61,224.77,224.31,224.71,1264.0,213.9037,214.0561,213.618,213.999,1264.0
2019-11-20 10:05:00,224.83,224.85,224.66,224.82,1397.0,214.1133,214.1323,213.9514,214.1037,1397.0
2019-11-20 10:10:00,224.84,225.23,224.78,225.06,5510.0,214.1228,214.4942,214.0656,214.3323,5510.0
2019-11-20 10:15:00,225.06,225.26,224.83,225.25,3921.0,214.3323,214.5228,214.1133,214.5132,3921.0
2019-11-20 10:20:00,225.11,225.16,224.68,224.69,1620.0,214.3799,214.4275,213.9704,213.9799,1620.0
2019-11-20 10:25:00,224.68,225.04,224.56,224.71,2250.0,213.9704,214.3133,213.8561,213.999,2250.0
2019-11-20 10:30:00,224.81,225.04,224.6,224.98,3308.0,214.0942,214.3133,213.8942,214.2561,3308.0
2019-11-20 10:35:00,224.99,225.09,224.91,224.99,2656.0,214.2656,214.3609,214.1894,214.2656,2656.0
2019-11-20 10:40:00,225.0,225.04,224.78,224.78,3546.0,214.2752,214.3133,214.0656,214.0656,3546.0
2019-11-20 10:45:00,224.89,224.93,224.81,224.93,1900.0,214.1704,214.2085,214.0942,214.2085,1900.0
2019-11-20 10:50:00,224.93,225.25,224.93,225.11,2700.0,214.2085,214.5132,214.2085,214.3799,2700.0
2019-11-20 10:55:00,225.06,225.12,224.98,225.02,3864.0,214.3323,214.3894,214.2561,214.2942,3864.0
2019-11-20 11:00:00,224.9,224.96,224.76,224.95,2664.0,214.1799,214.2371,214.0466,214.2275,2664.0
2019-11-20 11:05:00,224.97,224.97,224.72,224.79,5665.0,214.2466,214.2466,214.0085,214.0752,5665.0
2019-11-20 11:10:00,224.73,224.94,224.66,224.88,4895.0,214.018,214.218,213.9514,214.1609,4895.0
2019-11-20 11:15:00,224.9,224.93,224.72,224.81,2400.0,214.1799,214.2085,214.0085,214.0942,2400.0
2019-11-20 11:20:00,224.78,225.04,224.78,224.99,6821.0,214.0656,214.3133,214.0656,214.2656,6821.0
2019-11-20 11:25:00,224.95,225.08,224.95,224.99,6704.0,214.2275,214.3513,214.2275,214.2656,6704.0
2019-11-20 11:30:00,225.02,225.03,224.71,224.84,5000.0,214.2942,214.3037,213.999,214.1228,5000.0
2019-11-20 11:35:00,224.78,224.97,224.72,224.9,12686.0,214.0656,214.2466,214.0085,214.1799,12686.0
2019-11-20 11:40:00,224.85,224.91,224.7,224.8,7949.0,214.1323,214.1894,213.9895,214.0847,7949.0
2019-11-20 11:45:00,224.8,224.84,224.6,224.63,8149.0,214.0847,214.1228,213.8942,213.9228,8149.0
2019-11-20 11:50:00,224.54,224.54,224.05,224.06,1410.0,213.8371,213.8371,213.3704,213.38,1410.0
2019-11-20 11:55:00,223.99,223.99,223.76,223.89,1925.0,213.3133,213.3133,213.0943,213.2181,1925.0
2019-11-20 12:00:00,223.88,223.88,223.76,223.76,923.0,213.2085,213.2085,213.0943,213.0943,923.0
2019-11-20 12:05:00,223.78,224.09,223.78,224.09,2235.0,213.1133,213.4085,213.1133,213.4085,2235.0
2019-11-20 12:10:00,224.09,224.27,224.08,224.2,1700.0,213.4085,213.58,213.399,213.5133,1700.0
2019-11-20 12:15:00,224.19,224.29,224.1,224.15,3799.0,213.5038,213.599,213.4181,213.4657,3799.0
2019-11-20 12:20:00,224.15,224.15,223.94,223.96,4086.0,213.4657,213.4657,213.2657,213.2847,4086.0
2019-11-20 12:25:00,223.72,223.88,223.71,223.8,2700.0,213.0562,213.2085,213.0466,213.1324,2700.0
2019-11-20 12:30:00,223.75,224.02,223.75,223.77,5500.0,213.0847,213.3419,213.0847,213.1038,5500.0
2019-11-20 12:35:00,223.85,223.99,223.85,223.96,600.0,213.18,213.3133,213.18,213.2847,600.0
2019-11-20 12:40:00,224.0,224.1,223.89,224.01,1443.0,213.3228,213.4181,213.2181,213.3323,1443.0
2019-11-20 12:45:00,224.05,224.05,223.99,224.05,400.0,213.3704,213.3704,213.3133,213.3704,400.0
2019-11-20 12:50:00,224.01,224.2,223.86,223.92,2967.0,213.3323,213.5133,213.1895,213.2466,2967.0
2019-11-20 12:55:00,223.91,223.91,222.89,223.03,4301.0,213.2371,213.2371,212.2657,212.3991,4301.0
2019-11-20 13:00:00,223.09,223.28,222.91,223.18,2400.0,212.4562,212.6371,212.2848,212.5419,2400.0
2019-11-20 13:05:00,223.16,223.28,223.08,223.11,3739.0,212.5229,212.6371,212.4467,212.4752,3739.0
2019-11-20 13:10:00,223.11,223.16,222.67,222.75,8314.0,212.4752,212.5229,212.0562,212.1324,8314.0
2019-11-20 13:15:00,222.44,222.44,222.17,222.17,535.0,211.8372,211.8372,211.5801,211.5801,535.0
2019-11-20 13:20:00,222.25,222.47,222.25,222.46,1043.0,211.6562,211.8658,211.6562,211.8562,1043.0
2019-11-20 13:25:00,222.41,222.65,222.41,222.59,1805.0,211.8086,212.0372,211.8086,211.98,1805.0
2019-11-20 13:30:00,222.53,222.53,222.35,222.45,817.0,211.9229,211.9229,211.7515,211.8467,817.0
2019-11-20 13:35:00,222.63,222.79,222.52,222.52,1872.0,212.0181,212.1705,211.9134,211.9134,1872.0
2019-11-20 13:40:00,222.59,222.89,222.55,222.83,1291.0,211.98,212.2657,211.9419,212.2086,1291.0
2019-11-20 13:45:00,222.87,223.04,222.86,222.89,1311.0,212.2467,212.4086,212.2372,212.2657,1311.0
2019-11-20 13:50:00,222.95,223.35,222.86,223.19,912.0,212.3229,212.7038,212.2372,212.5514,912.0
2019-11-20 13:55:00,223.26,223.26,223.09,223.12,500.0,212.6181,212.6181,212.4562,212.4848,500.0
2019-11-20 14:00:00,223.09,223.09,222.89,223.05,1200.0,212.4562,212.4562,212.2657,212.4181,1200.0
2019-11-20 14:05:00,222.96,223.05,222.85,222.9,1700.0,212.3324,212.4181,212.2276,212.2753,1700.0
2019-11-20 14:10:00,222.95,223.04,222.81,222.81,3022.0,212.3229,212.4086,212.1895,212.1895,3022.0
2019-11-20 14:15:00,222.81,222.88,222.7,222.79,1187.0,212.1895,212.2562,212.0848,212.1705,1187.0
2019-11-20 14:20:00,222.92,223.12,222.88,223.02,2600.0,212.2943,212.4848,212.2562,212.3895,2600.0
2019-11-20 14:25:00,223.12,223.31,223.12,223.3,1100.0,212.4848,212.6657,212.4848,212.6562,1100.0
2019-11-20 14:30:00,223.41,223.57,223.41,223.41,1049.0,212.7609,212.9133,212.7609,212.7609,1049.0
2019-11-20 14:35:00,223.43,223.77,223.43,223.76,2030.0,212.78,213.1038,212.78,213.0943,2030.0
2019-11-20 14:40:00,223.66,223.66,223.37,223.37,500.0,212.999,212.999,212.7229,212.7229,500.0
2019-11-20 14:45:00,223.24,223.31,223.15,223.31,970.0,212.5991,212.6657,212.5133,212.6657,970.0
2019-11-20 14:50:00,223.3,223.41,223.28,223.41,1428.0,212.6562,212.7609,212.6371,212.7609,1428.0
2019-11-20 14:55:00,223.36,223.47,223.2,223.2,1497.0,212.7133,212.8181,212.561,212.561,1497.0
2019-11-20 15:00:00,223.28,223.35,223.16,223.2,2447.0,212.6371,212.7038,212.5229,212.561,2447.0
2019-11-20 15:05:00,223.15,223.47,223.15,223.32,500.0,212.5133,212.8181,212.5133,212.6752,500.0
2019-11-20 15:10:00,223.3,223.57,223.3,223.5,3644.0,212.6562,212.9133,212.6562,212.8467,3644.0
2019-11-20 15:15:00,223.44,223.52,223.19,223.19,6112.0,212.7895,212.8657,212.5514,212.5514,6112.0
2019-11-20 15:20:00,223.29,223.35,223.04,223.11,6636.0,212.6467,212.7038,212.4086,212.4752,6636.0
2019-11-20 15:25:00,223.16,223.16,223.05,223.09,4229.0,212.5229,212.5229,212.4181,212.4562,4229.0
2019-11-20 15:30:00,223.05,223.11,223.0,223.06,3200.0,212.4181,212.4752,212.3705,212.4276,3200.0
2019-11-20 15:35:00,223.07,223.12,223.02,223.07,3445.0,212.4372,212.4848,212.3895,212.4372,3445.0
2019-11-20 15:40:00,223.12,223.53,223.12,223.49,3906.0,212.4848,212.8752,212.4848,212.8371,3906.0
2019-11-20 15:45:00,223.52,223.74,223.52,223.7,4803.0,212.8657,213.0752,212.8657,213.0371,4803.0
2019-11-20 15:50:00,223.71,223.8,223.53,223.79,19548.0,213.0466,213.1324,212.8752,213.1228,19548.0
2019-11-20 15:55:00,223.84,224.02,223.6,223.93,54325.0,213.1705,213.3419,212.9419,213.2562,54325.0
2019-11-21 09:30:00,223.66,224.41,223.66,223.87,5595.0,212.999,213.7133,212.999,213.199,5595.0
2019-11-21 09:35:00,223.83,224.09,222.91,222.92,2900.0,213.1609,213.4085,212.2848,212.2943,2900.0
2019-11-21 09:40:00,223.06,223.33,222.66,222.9,2320.0,212.4276,212.6848,212.0467,212.2753,2320.0
2019-11-21 09:45:00,223.05,223.15,222.51,222.73,2107.0,212.4181,212.5133,211.9038,212.1134,2107.0
2019-11-21 09:50:00,222.87,223.04,222.6,223.01,3101.0,212.2467,212.4086,211.9896,212.38,3101.0
2019-11-21 09:55:00,223.01,223.01,222.4,222.4,850.0,212.38,212.38,211.7991,211.7991,850.0
2019-11-21 10:00:00,222.6,222.84,222.4,222.84,6967.0,211.9896,212.2181,211.7991,212.2181,6967.0
2019-11-21 10:05:00,222.68,223.46,222.68,223.17,1986.0,212.0657,212.8086,212.0657,212.5324,1986.0
2019-11-21 10:10:00,223.18,223.55,223.09,223.18,1995.0,212.5419,212.8943,212.4562,212.5419,1995.0
2019-11-21 10:15:00,223.09,223.09,222.57,223.03,5666.0,212.4562,212.4562,211.961,212.3991,5666.0
2019-11-21 10:20:00,223.02,223.24,222.84,222.89,3900.0,212.3895,212.5991,212.2181,212.2657,3900.0
2019-11-21 10:25:00,222.96,223.38,222.58,222.58,3202.0,212.3324,212.7324,211.9705,211.9705,3202.0
2019-11-21 10:30:00,222.58,222.58,222.11,222.43,7401.0,211.9705,211.9705,211.5229,211.8277,7401.0
2019-11-21 10:35:00,222.46,223.4,222.46,223.07,7501.0,211.8562,212.7514,211.8562,212.4372,7501.0
2019-11-21 10:40:00,223.03,223.25,222.82,222.91,5676.0,212.3991,212.6086,212.1991,212.2848,5676.0
2019-11-21 10:45:00,222.9,222.92,222.64,222.86,3600.0,212.2753,212.2943,212.0277,212.2372,3600.0
2019-11-21 10:50:00,223.02,223.32,222.97,223.14,1811.0,212.3895,212.6752,212.3419,212.5038,1811.0
2019-11-21 10:55:00,223.33,223.48,223.14,223.14,5137.0,212.6848,212.8276,212.5038,212.5038,5137.0
2019-11-21 11:00:00,223.21,223.91,223.21,223.72,3800.0,212.5705,213.2371,212.5705,213.0562,3800.0
2019-11-21 11:05:00,223.8,224.06,223.79,224.06,2919.0,213.1324,213.38,213.1228,213.38,2919.0
2019-11-21 11:10:00,223.95,224.1,223.87,223.96,2804.0,213.2752,213.4181,213.199,213.2847,2804.0
2019-11-21 11:15:00,223.86,223.86,223.45,223.45,1759.0,213.1895,213.1895,212.799,212.799,1759.0
2019-11-21 11:20:00,223.3,223.38,223.22,223.29,2217.0,212.6562,212.7324,212.58,212.6467,2217.0
2019-11-21 11:25:00,223.51,223.56,223.24,223.24,5029.0,212.8562,212.9038,212.5991,212.5991,5029.0
2019-11-21 11:30:00,223.15,223.22,223.03,223.14,2400.0,212.5133,212.58,212.3991,212.5038,2400.0
2019-11-21 11:35:00,223.17,223.33,223.12,223.12,2221.0,212.5324,212.6848,212.4848,212.4848,2221.0
2019-11-21 11:40:00,223.21,223.81,223.21,223.78,2402.0,212.5705,213.1419,212.5705,213.1133,2402.0
2019-11-21 11:45:00,223.77,223.81,223.4,223.4,2559.0,213.1038,213.1419,212.7514,212.7514,2559.0
2019-11-21 11:50:00,223.48,223.5,223.05,223.25,1876.0,212.8276,212.8467,212.4181,212.6086,1876.0
2019-11-21 11:55:00,223.3,223.52,223.2,223.39,5559.0,212.6562,212.8657,212.561,212.7419,5559.0
2019-11-21 12:00:00,223.35,223.47,223.14,223.44,4110.0,212.7038,212.8181,212.5038,212.7895,4110.0
2019-11-21 12:05:00,223.44,223.55,223.35,223.49,4563.0,212.7895,212.8943,212.7038,212.8371,4563.0
2019-11-21 12:10:00,223.51,223.68,223.51,223.57,6197.0,212.8562,213.0181,212.8562,212.9133,6197.0
2019-11-21 12:15:00,223.58,223.59,223.3,223.34,6958.0,212.9228,212.9324,212.6562,212.6943,6958.0
2019-11-21 12:20:00,223.33,223.65,223.3,223.65,3313.0,212.6848,212.9895,212.6562,212.9895,3313.0
2019-11-21 12:25:00,223.67,224.01,223.67,223.94,4617.0,213.0086,213.3323,213.0086,213.2657,4617.0
2019-11-21 12:30:00,224.03,224.4,223.96,224.4,1665.0,213.3514,213.7038,213.2847,213.7038,1665.0
2019-11-21 12:35:00,224.42,224.45,224.25,224.45,2620.0,213.7228,213.7514,213.5609,213.7514,2620.0
2019-11-21 12:40:00,224.38,224.43,224.06,224.06,2200.0,213.6847,213.7323,213.38,213.38,2200.0
2019-11-21 12:45:00,224.01,224.07,223.85,223.86,2000.0,213.3323,213.3895,213.18,213.1895,2000.0
2019-11-21 12:50:00,223.83,223.9,223.71,223.71,2010.0,213.1609,213.2276,213.0466,213.0466,2010.0
2019-11-21 12:55:00,223.72,224.07,223.67,223.87,5806.0,213.0562,213.3895,213.0086,213.199,5806.0
2019-11-21 13:00:00,223.92,224.14,223.92,224.06,1410.0,213.2466,213.4562,213.2466,213.38,1410.0
2019-11-21 13:05:00,224.1,224.39,224.1,224.31,3197.0,213.4181,213.6942,213.4181,213.618,3197.0
2019-11-21 13:10:00,224.36,224.45,224.11,224.11,1905.0,213.6657,213.7514,213.4276,213.4276,1905.0
2019-11-21 13:15:00,224.03,224.34,224.02,224.34,992.0,213.3514,213.6466,213.3419,213.6466,992.0
2019-11-21 13:20:00,224.28,224.28,223.88,223.88,1700.0,213.5895,213.5895,213.2085,213.2085,1700.0
2019-11-21 13:25:00,223.88,224.17,223.62,224.17,4209.0,213.2085,213.4847,212.9609,213.4847,4209.0
2019-11-21 13:30:00,224.17,224.41,224.08,224.41,6100.0,213.4847,213.7133,213.399,213.7133,6100.0
2019-11-21 13:35:00,224.26,224.42,224.24,224.4,3913.0,213.5704,213.7228,213.5514,213.7038,3913.0
2019-11-21 13:40:00,224.3,224.37,224.23,224.3,4575.0,213.6085,213.6752,213.5419,213.6085,4575.0
2019-11-21 13:45:00,224.36,224.49,224.34,224.49,1400.0,213.6657,213.7895,213.6466,213.7895,1400.0
2019-11-21 13:50:00,224.49,224.57,224.35,224.54,4000.0,213.7895,213.8657,213.6561,213.8371,4000.0
2019-11-21 13:55:00,224.51,224.58,224.42,224.51,3812.0,213.8085,213.8752,213.7228,213.8085,3812.0
2019-11-21 14:00:00,224.52,224.64,224.47,224.56,5900.0,213.818,213.9323,213.7704,213.8561,5900.0
2019-11-21 14:05:00,224.56,224.8,224.49,224.79,3080.0,213.8561,214.0847,213.7895,214.0752,3080.0
2019-11-21 14:10:00,224.81,224.99,224.81,224.93,2551.0,214.0942,214.2656,214.0942,214.2085,2551.0
2019-11-21 14:15:00,224.97,225.13,224.94,225.13,5004.0,214.2466,214.399,214.218,214.399,5004.0
2019-11-21 14:20:00,225.16,225.2,225.04,225.15,5703.0,214.4275,214.4656,214.3133,214.418,5703.0
2019-11-21 14:25:00,225.16,225.19,224.86,224.97,3212.0,214.4275,214.4561,214.1418,214.2466,3212.0
2019-11-21 14:30:00,224.97,225.09,224.93,225.07,5388.0,214.2466,214.3609,214.2085,214.3418,5388.0
2019-11-21 14:35:00,225.05,225.1,224.95,225.06,5869.0,214.3228,214.3704,214.2275,214.3323,5869.0
2019-11-21 14:40:00,225.01,225.05,224.97,225.02,2335.0,214.2847,214.3228,214.2466,214.2942,2335.0
2019-11-21 14:45:00,225.07,225.12,224.97,225.02,4503.0,214.3418,214.3894,214.2466,214.2942,4503.0
2019-11-21 14:50:00,224.83,224.93,224.81,224.91,2414.0,214.1133,214.2085,214.0942,214.1894,2414.0
2019-11-21 14:55:00,224.77,224.85,224.73,224.76,1724.0,214.0561,214.1323,214.018,214.0466,1724.0
2019-11-21 15:00:00,224.8,224.8,224.69,224.75,1500.0,214.0847,214.0847,213.9799,214.0371,1500.0
2019-11-21 15:05:00,224.75,224.96,224.65,224.84,5522.0,214.0371,214.2371,213.9418,214.1228,5522.0
2019-11-21 15:10:00,224.86,224.98,224.83,224.98,5068.0,214.1418,214.2561,214.1133,214.2561,5068.0
2019-11-21 15:15:00,224.98,224.98,224.56,224.68,3253.0,214.2561,214.2561,213.8561,213.9704,3253.0
2019-11-21 15:20:00,224.65,224.67,224.44,224.48,5191.0,213.9418,213.9609,213.7419,213.7799,5191.0
2019-11-21 15:25:00,224.44,224.56,224.44,224.54,5193.0,213.7419,213.8561,213.7419,213.8371,5193.0
2019-11-21 15:30:00,224.53,224.58,224.45,224.54,5821.0,213.8276,213.8752,213.7514,213.8371,5821.0
2019-11-21 15:35:00,224.56,224.6,224.49,224.55,9700.0,213.8561,213.8942,213.7895,213.8466,9700.0
2019-11-21 15:40:00,224.56,224.56,224.24,224.42,10820.0,213.8561,213.8561,213.5514,213.7228,10820.0
2019-11-21 15:45:00,224.43,224.43,224.0,224.01,8889.0,213.7323,213.7323,213.3228,213.3323,8889.0
2019-11-21 15:50:00,223.91,224.24,223.82,224.24,27349.0,213.2371,213.5514,213.1514,213.5514,27349.0
2019-11-21 15:55:00,224.32,224.33,223.96,224.16,35059.0,213.6276,213.6371,213.2847,213.4752,35059.0
2019-11-22 09:30:00,224.97,226.0,224.25,224.52,6495.0,214.2466,215.2275,213.5609,213.818,6495.0
2019-11-22 09:35:00,224.96,225.28,224.75,224.95,5271.0,214.2371,214.5418,214.0371,214.2275,5271.0
2019-11-22 09:40:00,224.68,224.99,224.43,224.83,1580.0,213.9704,214.2656,213.7323,214.1133,1580.0
2019-11-22 09:45:00,225.28,225.28,224.72,224.73,1801.0,214.5418,214.5418,214.0085,214.018,1801.0
2019-11-22 09:50:00,224.84,224.85,224.06,224.06,1700.0,214.1228,214.1323,213.38,213.38,1700.0
2019-11-22 09:55:00,224.01,224.9,224.01,224.86,2450.0,213.3323,214.1799,213.3323,214.1418,2450.0
2019-11-22 10:00:00,224.88,224.89,224.58,224.58,1550.0,214.1609,214.1704,213.8752,213.8752,1550.0
2019-11-22 10:05:00,224.57,224.86,224.5,224.79,2108.0,213.8657,214.1418,213.799,214.0752,2108.0
2019-11-22 10:10:00,224.77,224.87,224.6,224.71,1107.0,214.0561,214.1514,213.8942,213.999,1107.0
2019-11-22 10:15:00,224.61,224.67,224.53,224.57,1100.0,213.9037,213.9609,213.8276,213.8657,1100.0
2019-11-22 10:20:00,224.57,225.09,224.57,225.03,3800.0,213.8657,214.3609,213.8657,214.3037,3800.0
2019-11-22 10:25:00,225.05,225.15,224.43,224.43,2405.0,214.3228,214.418,213.7323,213.7323,2405.0
2019-11-22 10:30:00,224.42,224.42,223.55,223.66,2000.0,213.7228,213.7228,212.8943,212.999,2000.0
2019-11-22 10:35:00,223.77,223.77,223.46,223.52,3309.0,213.1038,213.1038,212.8086,212.8657,3309.0
2019-11-22 10:40:00,223.49,224.01,223.49,224.01,1006.0,212.8371,213.3323,212.8371,213.3323,1006.0
2019-11-22 10:45:00,223.98,224.13,223.98,224.11,1900.0,213.3038,213.4466,213.3038,213.4276,1900.0
2019-11-22 10:50:00,224.1,224.1,223.63,223.63,1510.0,213.4181,213.4181,212.9705,212.9705,1510.0
2019-11-22 10:55:00,223.75,223.78,223.65,223.71,2017.0,213.0847,213.1133,212.9895,213.0466,2017.0
2019-11-22 11:00:00,223.81,223.81,223.28,223.35,2100.0,213.1419,213.1419,212.6371,212.7038,2100.0
2019-11-22 11:05:00,223.33,223.39,223.17,223.39,2015.0,212.6848,212.7419,212.5324,212.7419,2015.0
2019-11-22 11:10:00,223.48,223.48,223.03,223.03,3858.0,212.8276,212.8276,212.3991,212.3991,3858.0
2019-11-22 11:15:00,223.08,223.24,223.03,223.09,2200.0,212.4467,212.5991,212.3991,212.4562,2200.0
2019-11-22 11:20:00,223.15,223.15,222.83,222.88,2200.0,212.5133,212.5133,212.2086,212.2562,2200.0
2019-11-22 11:25:00,222.84,222.96,222.78,222.8,2217.0,212.2181,212.3324,212.161,212.18,2217.0
2019-11-22 11:30:00,222.88,223.18,222.64,222.66,4176.0,212.2562,212.5419,212.0277,212.0467,4176.0
2019-11-22 11:35:00,222.66,222.84,222.66,222.73,2400.0,212.0467,212.2181,212.0467,212.1134,2400.0
2019-11-22 11:40:00,222.74,222.78,222.53,222.54,2725.0,212.1229,212.161,211.9229,211.9324,2725.0
2019-11-22 11:45:00,222.49,222.49,222.0,222.09,2840.0,211.8848,211.8848,211.4182,211.5039,2840.0
2019-11-22 11:50:00,222.09,222.55,222.09,222.5,1700.0,211.5039,211.9419,211.5039,211.8943,1700.0
2019-11-22 11:55:00,222.74,222.74,222.42,222.42,700.0,212.1229,212.1229,211.8181,211.8181,700.0
2019-11-22 12:00:00,222.28,222.43,222.23,222.43,2700.0,211.6848,211.8277,211.6372,211.8277,2700.0
2019-11-22 12:05:00,222.35,222.35,222.07,222.07,140927.0,211.7515,211.7515,211.4848,211.4848,140927.0
2019-11-22 12:10:00,221.97,222.01,221.82,221.95,2050.0,211.3896,211.4277,211.2467,211.3705,2050.0
2019-11-22 12:15:00,221.87,221.87,221.51,221.65,3900.0,211.2944,211.2944,210.9515,211.0848,3900.0
2019-11-22 12:20:00,221.57,222.16,221.43,222.16,4840.0,211.0087,211.5705,210.8753,211.5705,4840.0
2019-11-22 12:25:00,222.46,222.47,221.96,221.96,2695.0,211.8562,211.8658,211.3801,211.3801,2695.0
2019-11-22 12:30:00,221.92,222.13,221.87,222.13,1967.0,211.342,211.542,211.2944,211.542,1967.0
2019-11-22 12:35:00,222.26,222.26,222.24,222.24,838.0,211.6658,211.6658,211.6467,211.6467,838.0
2019-11-22 12:40:00,222.24,222.27,222.13,222.27,996.0,211.6467,211.6753,211.542,211.6753,996.0
2019-11-22 12:45:00,222.35,222.53,222.34,222.52,1000.0,211.7515,211.9229,211.7419,211.9134,1000.0
2019-11-22 12:50:00,222.58,222.73,222.51,222.68,2108.0,211.9705,212.1134,211.9038,212.0657,2108.0
2019-11-22 12:55:00,222.62,222.74,222.62,222.64,1508.0,212.0086,212.1229,212.0086,212.0277,1508.0
2019-11-22 13:00:00,222.58,222.65,222.47,222.65,2300.0,211.9705,212.0372,211.8658,212.0372,2300.0
2019-11-22 13:05:00,222.65,222.66,222.52,222.54,2000.0,212.0372,212.0467,211.9134,211.9324,2000.0
2019-11-22 13:10:00,222.63,222.74,222.63,222.74,2024.0,212.0181,212.1229,212.0181,212.1229,2024.0
2019-11-22 13:15:00,222.71,222.75,222.69,222.75,600.0,212.0943,212.1324,212.0753,212.1324,600.0
2019-11-22 13:20:00,222.78,222.86,222.78,222.86,900.0,212.161,212.2372,212.161,212.2372,900.0
2019-11-22 13:25:00,222.85,222.96,222.74,222.74,1600.0,212.2276,212.3324,212.1229,212.1229,1600.0
2019-11-22 13:30:00,222.82,222.95,222.82,222.94,2028.0,212.1991,212.3229,212.1991,212.3134,2028.0
2019-11-22 13:35:00,222.99,223.03,222.96,223.03,721.0,212.361,212.3991,212.3324,212.3991,721.0
2019-11-22 13:40:00,223.07,223.12,223.03,223.03,809.0,212.4372,212.4848,212.3991,212.3991,809.0
2019-11-22 13:45:00,223.02,223.02,222.86,222.86,1011.0,212.3895,212.3895,212.2372,212.2372,1011.0
2019-11-22 13:50:00,222.68,222.68,222.57,222.58,800.0,212.0657,212.0657,211.961,211.9705,800.0
2019-11-22 13:55:00,222.53,222.86,222.53,222.86,2004.0,211.9229,212.2372,211.9229,212.2372,2004.0
2019-11-22 14:00:00,222.81,222.88,222.74,222.88,1783.0,212.1895,212.2562,212.1229,212.2562,1783.0
2019-11-22 14:05:00,222.96,223.07,222.96,222.97,1205.0,212.3324,212.4372,212.3324,212.3419,1205.0
2019-11-22 14:10:00,222.93,223.0,222.82,222.93,1704.0,212.3038,212.3705,212.1991,212.3038,1704.0
2019-11-22 14:15:00,222.99,223.26,222.89,222.97,16516.0,212.361,212.6181,212.2657,212.3419,16516.0
2019-11-22 14:20:00,223.01,223.19,222.94,223.16,2150.0,212.38,212.5514,212.3134,212.5229,2150.0
2019-11-22 14:25:00,223.16,223.35,223.16,223.35,748.0,212.5229,212.7038,212.5229,212.7038,748.0
2019-11-22 14:30:00,223.34,223.56,223.34,223.47,1600.0,212.6943,212.9038,212.6943,212.8181,1600.0
2019-11-22 14:35:00,223.47,223.52,223.28,223.28,1804.0,212.8181,212.8657,212.6371,212.6371,1804.0
2019-11-22 14:40:00,223.31,223.48,223.21,223.22,2979.0,212.6657,212.8276,212.5705,212.58,2979.0
2019-11-22 14:45:00,223.39,223.53,223.35,223.53,612.0,212.7419,212.8752,212.7038,212.8752,612.0
2019-11-22 14:50:00,223.43,223.48,223.39,223.39,1608.0,212.78,212.8276,212.7419,212.7419,1608.0
2019-11-22 14:55:00,223.28,223.31,222.81,222.81,4746.0,212.6371,212.6657,212.1895,212.1895,4746.0
2019-11-22 15:00:00,222.95,223.07,222.87,223.07,6885.0,212.3229,212.4372,212.2467,212.4372,6885.0
2019-11-22 15:05:00,223.11,223.27,223.07,223.23,4900.0,212.4752,212.6276,212.4372,212.5895,4900.0
2019-11-22 15:10:00,223.28,223.29,223.13,223.23,2860.0,212.6371,212.6467,212.4943,212.5895,2860.0
2019-11-22 15:15:00,223.21,223.26,223.11,223.23,3435.0,212.5705,212.6181,212.4752,212.5895,3435.0
2019-11-22 15:20:00,223.2,223.24,223.19,223.21,2046.0,212.561,212.5991,212.5514,212.5705,2046.0
2019-11-22 15:25:00,223.26,223.32,223.13,223.16,4845.0,212.6181,212.6752,212.4943,212.5229,4845.0
2019-11-22 15:30:00,223.12,223.35,223.12,223.35,1965.0,212.4848,212.7038,212.4848,212.7038,1965.0
2019-11-22 15:35:00,223.33,223.46,223.15,223.16,4564.0,212.6848,212.8086,212.5133,212.5229,4564.0
2019-11-22 15:40:00,223.13,223.2,223.07,223.07,3415.0,212.4943,212.561,212.4372,212.4372,3415.0
2019-11-22 15:45:00,223.09,223.2,223.02,223.02,5200.0,212.4562,212.561,212.3895,212.3895,5200.0
2019-11-22 15:50:00,222.95,223.18,222.87,223.09,11876.0,212.3229,212.5419,212.2467,212.4562,11876.0
2019-11-22 15:55:00,223.12,223.18,222.81,222.96,28222.0,212.4848,212.5419,212.1895,212.3324,28222.0
2019-11-25 09:30:00,223.73,224.25,223.27,223.88,6169.0,213.0657,213.5609,212.6276,213.2085,6169.0
2019-11-25 09:35:00,223.99,224.82,223.97,224.45,4502.0,213.3133,214.1037,213.2943,213.7514,4502.0
2019-11-25 09:40:00,224.58,224.9,224.29,224.35,3014.0,213.8752,214.1799,213.599,213.6561,3014.0
2019-11-25 09:45:00,224.25,224.79,224.25,224.55,3038.0,213.5609,214.0752,213.5609,213.8466,3038.0
2019-11-25 09:50:00,225.06,225.43,224.99,225.41,3456.0,214.3323,214.6847,214.2656,214.6656,3456.0
2019-11-25 09:55:00,225.2,225.28,224.94,225.1,2193.0,214.4656,214.5418,214.218,214.3704,2193.0
2019-11-25 10:00:00,225.02,225.29,224.92,225.07,1650.0,214.2942,214.5513,214.199,214.3418,1650.0
2019-11-25 10:05:00,224.93,224.93,224.63,224.82,1600.0,214.2085,214.2085,213.9228,214.1037,1600.0
2019-11-25 10:10:00,224.81,224.94,224.58,224.83,2000.0,214.0942,214.218,213.8752,214.1133,2000.0
2019-11-25 10:15:00,224.82,224.82,224.53,224.76,1600.0,214.1037,214.1037,213.8276,214.0466,1600.0
2019-11-25 10:20:00,224.62,224.66,224.47,224.66,800.0,213.9133,213.9514,213.7704,213.9514,800.0
2019-11-25 10:25:00,224.53,225.12,224.45,225.09,1900.0,213.8276,214.3894,213.7514,214.3609,1900.0
2019-11-25 10:30:00,224.99,225.31,224.95,225.31,3862.0,214.2656,214.5704,214.2275,214.5704,3862.0
2019-11-25 10:35:00,225.23,225.43,225.23,225.36,8351.0,214.4942,214.6847,214.4942,214.618,8351.0
2019-11-25 10:40:00,225.33,225.33,225.08,225.19,2600.0,214.5894,214.5894,214.3513,214.4561,2600.0
2019-11-25 10:45:00,225.27,225.27,225.26,225.26,300.0,214.5323,214.5323,214.5228,214.5228,300.0
2019-11-25 10:50:00,225.43,225.43,225.03,225.03,7006.0,214.6847,214.6847,214.3037,214.3037,7006.0
2019-11-25 10:55:00,224.95,225.19,224.9,225.19,1301.0,214.2275,214.4561,214.1799,214.4561,1301.0
2019-11-25 11:00:00,225.32,225.65,225.27,225.61,2998.0,214.5799,214.8942,214.5323,214.8561,2998.0
2019-11-25 11:05:00,225.58,225.58,225.44,225.46,1800.0,214.8275,214.8275,214.6942,214.7132,1800.0
2019-11-25 11:10:00,225.46,225.47,225.37,225.43,3100.0,214.7132,214.7228,214.6275,214.6847,3100.0
2019-11-25 11:15:00,225.26,225.26,225.22,225.22,1347.0,214.5228,214.5228,214.4847,214.4847,1347.0
2019-11-25 11:20:00,225.21,225.33,225.18,225.3,1685.0,214.4751,214.5894,214.4466,214.5609,1685.0
2019-11-25 11:25:00,225.33,225.58,225.33,225.51,700.0,214.5894,214.8275,214.5894,214.7608,700.0
2019-11-25 11:30:00,225.5,225.62,225.47,225.62,1600.0,214.7513,214.8656,214.7228,214.8656,1600.0
2019-11-25 11:35:00,225.71,225.78,225.67,225.67,1702.0,214.9513,215.018,214.9132,214.9132,1702.0
2019-11-25 11:40:00,225.78,225.85,225.78,225.85,516.0,215.018,215.0846,215.018,215.0846,516.0
2019-11-25 11:45:00,225.79,225.85,225.74,225.84,1036.0,215.0275,215.0846,214.9799,215.0751,1036.0
2019-11-25 11:50:00,225.84,225.88,225.74,225.84,3350.0,215.0751,215.1132,214.9799,215.0751,3350.0
2019-11-25 11:55:00,225.81,226.25,225.7,226.25,6425.0,215.0465,215.4656,214.9418,215.4656,6425.0
2019-11-25 12:00:00,226.26,226.29,225.72,225.73,2536.0,215.4751,215.5037,214.9608,214.9704,2536.0
2019-11-25 12:05:00,225.79,225.99,225.79,225.86,1450.0,215.0275,215.218,215.0275,215.0942,1450.0
2019-11-25 12:10:00,225.82,225.82,225.5,225.57,465.0,215.0561,215.0561,214.7513,214.818,465.0
2019-11-25 12:15:00,225.61,225.67,225.35,225.35,1300.0,214.8561,214.9132,214.6085,214.6085,1300.0
2019-11-25 12:20:00,225.29,225.39,225.19,225.37,850.0,214.5513,214.6466,214.4561,214.6275,850.0
2019-11-25 12:25:00,225.36,225.41,225.28,225.29,3449.0,214.618,214.6656,214.5418,214.5513,3449.0
2019-11-25 12:30:00,225.28,225.29,225.2,225.2,1200.0,214.5418,214.5513,214.4656,214.4656,1200.0
2019-11-25 12:35:00,225.19,225.22,225.06,225.22,902.0,214.4561,214.4847,214.3323,214.4847,902.0
2019-11-25 12:40:00,225.24,225.42,225.16,225.31,1401.0,214.5037,214.6751,214.4275,214.5704,1401.0
2019-11-25 12:45:00,225.28,225.28,225.26,225.26,300.0,214.5418,214.5418,214.5228,214.5228,300.0
2019-11-25 12:50:00,225.22,225.22,225.14,225.14,600.0,214.4847,214.4847,214.4085,214.4085,600.0
2019-11-25 12:55:00,225.14,225.14,225.01,225.04,1000.0,214.4085,214.4085,214.2847,214.3133,1000.0
2019-11-25 13:00:00,225.07,225.39,225.01,225.39,2301.0,214.3418,214.6466,214.2847,214.6466,2301.0
2019-11-25 13:05:00,225.46,225.46,225.23,225.23,832.0,214.7132,214.7132,214.4942,214.4942,832.0
2019-11-25 13:10:00,225.06,225.09,225.01,225.03,1900.0,214.3323,214.3609,214.2847,214.3037,1900.0
2019-11-25 13:15:00,225.03,225.13,225.03,225.13,800.0,214.3037,214.399,214.3037,214.399,800.0
2019-11-25 13:20:00,225.11,225.34,225.11,225.2,1192.0,214.3799,214.599,214.3799,214.4656,1192.0
2019-11-25 13:25:00,225.27,225.35,225.27,225.33,1126.0,214.5323,214.6085,214.5323,214.5894,1126.0
2019-11-25 13:30:00,225.29,225.29,225.05,225.13,1818.0,214.5513,214.5513,214.3228,214.399,1818.0
2019-11-25 13:35:00,225.08,225.13,225.03,225.05,1000.0,214.3513,214.399,214.3037,214.3228,1000.0
2019-11-25 13:40:00,225.13,225.14,225.03,225.03,839.0,214.399,214.4085,214.3037,214.3037,839.0
2019-11-25 13:45:00,225.07,225.08,224.88,224.98,2200.0,214.3418,214.3513,214.1609,214.2561,2200.0
2019-11-25 13:50:00,224.9,225.27,224.9,225.27,689.0,214.1799,214.5323,214.1799,214.5323,689.0
2019-11-25 13:55:00,225.29,225.29,225.08,225.23,2611.0,214.5513,214.5513,214.3513,214.4942,2611.0
2019-11-25 14:00:00,225.2,225.48,225.18,225.48,1101.0,214.4656,214.7323,214.4466,214.7323,1101.0
2019-11-25 14:05:00,225.48,225.51,225.42,225.42,1100.0,214.7323,214.7608,214.6751,214.6751,1100.0
2019-11-25 14:10:00,225.33,225.47,225.33,225.44,1200.0,214.5894,214.7228,214.5894,214.6942,1200.0
2019-11-25 14:15:00,225.46,225.67,225.46,225.6,1507.0,214.7132,214.9132,214.7132,214.8466,1507.0
2019-11-25 14:20:00,225.61,225.61,225.52,225.6,713.0,214.8561,214.8561,214.7704,214.8466,713.0
2019-11-25 14:25:00,225.64,225.72,225.64,225.71,899.0,214.8847,214.9608,214.8847,214.9513,899.0
2019-11-25 14:30:00,225.78,225.89,225.76,225.89,1804.0,215.018,215.1227,214.9989,215.1227,1804.0
2019-11-25 14:35:00,225.84,225.89,225.83,225.89,1750.0,215.0751,215.1227,215.0656,215.1227,1750.0
2019-11-25 14:40:00,225.93,226.05,225.93,225.99,1190.0,215.1608,215.2751,215.1608,215.218,1190.0
2019-11-25 14:45:00,226.01,226.01,225.8,225.86,3186.0,215.237,215.237,215.037,215.0942,3186.0
2019-11-25 14:50:00,225.89,225.99,225.89,225.99,1270.0,215.1227,215.218,215.1227,215.218,1270.0
2019-11-25 14:55:00,225.99,226.0,225.98,225.98,500.0,215.218,215.2275,215.2084,215.2084,500.0
2019-11-25 15:00:00,226.01,226.09,225.93,226.07,1563.0,215.237,215.3132,215.1608,215.2942,1563.0
2019-11-25 15:05:00,226.06,226.11,226.02,226.1,1164.0,215.2846,215.3322,215.2465,215.3227,1164.0
2019-11-25 15:10:00,226.05,226.05,225.9,225.9,1426.0,215.2751,215.2751,215.1323,215.1323,1426.0
2019-11-25 15:15:00,225.84,225.85,225.6,225.66,1944.0,215.0751,215.0846,214.8466,214.9037,1944.0
2019-11-25 15:20:00,225.63,225.79,225.6,225.79,3152.0,214.8751,215.0275,214.8466,215.0275,3152.0
2019-11-25 15:25:00,225.8,225.93,225.8,225.9,1310.0,215.037,215.1608,215.037,215.1323,1310.0
2019-11-25 15:30:00,225.93,225.96,225.77,225.78,4337.0,215.1608,215.1894,215.0085,215.018,4337.0
2019-11-25 15:35:00,225.76,225.76,225.45,225.49,5209.0,214.9989,214.9989,214.7037,214.7418,5209.0
2019-11-25 15:40:00,225.52,225.61,225.46,225.46,4232.0,214.7704,214.8561,214.7132,214.7132,4232.0
2019-11-25 15:45:00,225.47,225.61,225.42,225.45,4750.0,214.7228,214.8561,214.6751,214.7037,4750.0
2019-11-25 15:50:00,225.44,225.81,225.31,225.78,10334.0,214.6942,215.0465,214.5704,215.018,10334.0
2019-11-25 15:55:00,225.77,225.86,225.62,225.65,28979.0,215.0085,215.0942,214.8656,214.8942,28979.0
2019-11-26 09:30:00,225.75,226.65,225.75,226.45,6329.0,214.9894,215.8465,214.9894,215.656,6329.0
2019-11-26 09:35:00,226.46,226.92,225.91,226.91,7055.0,215.6656,216.1036,215.1418,216.0941,7055.0
2019-11-26 09:40:00,226.99,227.1,226.44,226.72,4040.0,216.1703,216.2751,215.6465,215.9132,4040.0
2019-11-26 09:45:00,226.77,227.29,226.74,226.94,1800.0,215.9608,216.456,215.9322,216.1227,1800.0
2019-11-26 09:50:00,227.09,227.11,226.93,227.1,1319.0,216.2655,216.2846,216.1132,216.2751,1319.0
2019-11-26 09:55:00,227.12,227.66,226.98,227.49,3000.0,216.2941,216.8084,216.1608,216.6465,3000.0
2019-11-26 10:00:00,227.34,227.35,227.11,227.15,2316.0,216.5036,216.5131,216.2846,216.3227,2316.0
2019-11-26 10:05:00,226.97,227.3,226.84,227.3,1418.0,216.1513,216.4655,216.0275,216.4655,1418.0
2019-11-26 10:10:00,227.28,227.54,227.28,227.45,1595.0,216.4465,216.6941,216.4465,216.6084,1595.0
2019-11-26 10:15:00,227.51,227.74,227.51,227.63,1191.0,216.6655,216.8846,216.6655,216.7798,1191.0
2019-11-26 10:20:00,227.82,227.82,227.25,227.26,1615.0,216.9607,216.9607,216.4179,216.4274,1615.0
2019-11-26 10:25:00,227.09,227.33,227.09,227.32,1138.0,216.2655,216.4941,216.2655,216.4846,1138.0
2019-11-26 10:30:00,227.56,227.71,227.56,227.71,1000.0,216.7131,216.856,216.7131,216.856,1000.0
2019-11-26 10:35:00,227.4,227.47,227.35,227.4,2300.0,216.5608,216.6274,216.5131,216.5608,2300.0
2019-11-26 10:40:00,227.4,227.4,226.52,226.52,7752.0,216.5608,216.5608,215.7227,215.7227,7752.0
2019-11-26 10:45:00,226.48,226.86,226.4,226.82,1025.0,215.6846,216.0465,215.6084,216.0084,1025.0
2019-11-26 10:50:00,226.76,226.76,226.51,226.61,621.0,215.9513,215.9513,215.7132,215.8084,621.0
2019-11-26 10:55:00,226.59,226.86,226.43,226.75,1300.0,215.7894,216.0465,215.637,215.9417,1300.0
2019-11-26 11:00:00,226.83,226.91,226.64,226.85,6964.0,216.0179,216.0941,215.837,216.037,6964.0
2019-11-26 11:05:00,226.75,226.96,226.75,226.93,2263.0,215.9417,216.1417,215.9417,216.1132,2263.0
2019-11-26 11:10:00,226.97,226.97,226.47,226.48,3010.0,216.1513,216.1513,215.6751,215.6846,3010.0
2019-11-26 11:15:00,226.29,226.46,226.29,226.38,708.0,215.5037,215.6656,215.5037,215.5894,708.0
2019-11-26 11:20:00,226.49,226.52,226.38,226.47,2200.0,215.6941,215.7227,215.5894,215.6751,2200.0
2019-11-26 11:25:00,226.59,226.64,226.22,226.24,1900.0,215.7894,215.837,215.437,215.4561,1900.0
2019-11-26 11:30:00,226.37,226.41,226.37,226.39,500.0,215.5799,215.6179,215.5799,215.5989,500.0
2019-11-26 11:35:00,226.42,226.5,226.11,226.5,2372.0,215.6275,215.7037,215.3322,215.7037,2372.0
2019-11-26 11:40:00,226.5,226.53,226.33,226.4,4498.0,215.7037,215.7322,215.5418,215.6084,4498.0
2019-11-26 11:45:00,226.29,226.29,226.23,226.27,500.0,215.5037,215.5037,215.4465,215.4846,500.0
2019-11-26 11:50:00,226.25,226.42,226.25,226.42,532.0,215.4656,215.6275,215.4656,215.6275,532.0
2019-11-26 11:55:00,226.48,226.6,226.43,226.6,1800.0,215.6846,215.7989,215.637,215.7989,1800.0
2019-11-26 12:00:00,226.68,226.68,226.33,226.41,1500.0,215.8751,215.8751,215.5418,215.6179,1500.0
2019-11-26 12:05:00,226.41,226.41,225.87,225.87,6047.0,215.6179,215.6179,215.1037,215.1037,6047.0
2019-11-26 12:10:00,225.68,225.81,225.64,225.81,1000.0,214.9227,215.0465,214.8847,215.0465,1000.0
2019-11-26 12:15:00,225.96,226.02,225.95,225.96,600.0,215.1894,215.2465,215.1799,215.1894,600.0
2019-11-26 12:20:00,226.04,226.04,225.98,226.03,400.0,215.2656,215.2656,215.2084,215.2561,400.0
2019-11-26 12:25:00,226.01,226.07,225.93,226.07,500.0,215.237,215.2942,215.1608,215.2942,500.0
2019-11-26 12:30:00,226.04,226.28,226.04,226.28,724.0,215.2656,215.4941,215.2656,215.4941,724.0
2019-11-26 12:35:00,226.28,226.33,226.19,226.22,1242.0,215.4941,215.5418,215.4084,215.437,1242.0
2019-11-26 12:40:00,226.15,226.16,226.06,226.11,600.0,215.3703,215.3799,215.2846,215.3322,600.0
2019-11-26 12:45:00,226.13,226.18,225.95,226.0,4161.0,215.3513,215.3989,215.1799,215.2275,4161.0
2019-11-26 12:50:00,225.96,226.01,225.82,225.82,3480.0,215.1894,215.237,215.0561,215.0561,3480.0
2019-11-26 12:55:00,225.87,225.87,225.87,225.87,205.0,215.1037,215.1037,215.1037,215.1037,205.0
2019-11-26 13:00:00,226.03,226.11,226.03,226.06,703.0,215.2561,215.3322,215.2561,215.2846,703.0
2019-11-26 13:05:00,226.05,226.28,226.03,226.28,1207.0,215.2751,215.4941,215.2561,215.4941,1207.0
2019-11-26 13:10:00,226.31,226.49,226.2,226.48,9932.0,215.5227,215.6941,215.418,215.6846,9932.0
2019-11-26 13:15:00,226.49,226.51,226.39,226.43,1736.0,215.6941,215.7132,215.5989,215.637,1736.0
2019-11-26 13:20:00,226.44,226.44,226.24,226.24,700.0,215.6465,215.6465,215.4561,215.4561,700.0
2019-11-26 13:25:00,226.17,226.23,226.14,226.23,700.0,215.3894,215.4465,215.3608,215.4465,700.0
2019-11-26 13:30:00,226.27,226.32,225.98,225.99,1200.0,215.4846,215.5322,215.2084,215.218,1200.0
2019-11-26 13:35:00,226.06,226.25,226.06,226.21,600.0,215.2846,215.4656,215.2846,215.4275,600.0
2019-11-26 13:40:00,226.17,226.17,226.06,226.13,967.0,215.3894,215.3894,215.2846,215.3513,967.0
2019-11-26 13:45:00,226.15,226.15,226.07,226.13,1100.0,215.3703,215.3703,215.2942,215.3513,1100.0
2019-11-26 13:50:00,226.13,226.2,226.01,226.2,1201.0,215.3513,215.418,215.237,215.418,1201.0
2019-11-26 13:55:00,226.18,226.18,226.02,226.02,900.0,215.3989,215.3989,215.2465,215.2465,900.0
2019-11-26 14:00:00,226.08,226.23,226.08,226.18,1200.0,215.3037,215.4465,215.3037,215.3989,1200.0
2019-11-26 14:05:00,226.21,226.27,226.2,226.22,1554.0,215.4275,215.4846,215.418,215.437,1554.0
2019-11-26 14:10:00,226.27,226.47,226.27,226.47,1295.0,215.4846,215.6751,215.4846,215.6751,1295.0
2019-11-26 14:15:00,226.56,226.76,226.54,226.71,1391.0,215.7608,215.9513,215.7418,215.9036,1391.0
2019-11-26 14:20:00,226.66,226.7,226.08,226.08,2075.0,215.856,215.8941,215.3037,215.3037,2075.0
2019-11-26 14:25:00,226.19,226.22,226.11,226.12,1203.0,215.4084,215.437,215.3322,215.3418,1203.0
2019-11-26 14:30:00,226.15,226.17,225.98,225.99,2456.0,215.3703,215.3894,215.2084,215.218,2456.0
2019-11-26 14:35:00,225.98,226.01,225.86,226.0,2225.0,215.2084,215.237,215.0942,215.2275,2225.0
2019-11-26 14:40:00,226.0,226.09,225.93,226.07,2600.0,215.2275,215.3132,215.1608,215.2942,2600.0
2019-11-26 14:45:00,226.07,226.19,225.93,226.12,1913.0,215.2942,215.4084,215.1608,215.3418,1913.0
2019-11-26 14:50:00,226.18,226.29,226.18,226.29,800.0,215.3989,215.5037,215.3989,215.5037,800.0
2019-11-26 14:55:00,226.29,226.29,226.2,226.26,900.0,215.5037,215.5037,215.418,215.4751,900.0
2019-11-26 15:00:00,226.22,226.3,226.18,226.24,891.0,215.437,215.5132,215.3989,215.4561,891.0
2019-11-26 15:05:00,226.22,226.22,226.11,226.14,900.0,215.437,215.437,215.3322,215.3608,900.0
2019-11-26 15:10:00,226.17,226.17,225.98,226.06,2398.0,215.3894,215.3894,215.2084,215.2846,2398.0
2019-11-26 15:15:00,226.08,226.3,226.02,226.2,2398.0,215.3037,215.5132,215.2465,215.418,2398.0
2019-11-26 15:20:00,226.24,226.29,226.2,226.24,1527.0,215.4561,215.5037,215.418,215.4561,1527.0
2019-11-26 15:25:00,226.18,226.23,226.07,226.09,2306.0,215.3989,215.4465,215.2942,215.3132,2306.0
2019-11-26 15:30:00,226.08,226.32,226.07,226.22,2593.0,215.3037,215.5322,215.2942,215.437,2593.0
2019-11-26 15:35:00,226.23,226.38,226.22,226.23,5518.0,215.4465,215.5894,215.437,215.4465,5518.0
2019-11-26 15:40:00,226.21,226.37,226.19,226.37,2800.0,215.4275,215.5799,215.4084,215.5799,2800.0
2019-11-26 15:45:00,226.48,226.55,226.35,226.51,7767.0,215.6846,215.7513,215.5608,215.7132,7767.0
2019-11-26 15:50:00,226.5,226.74,226.44,226.7,19228.0,215.7037,215.9322,215.6465,215.8941,19228.0
2019-11-26 15:55:00,226.72,226.91,226.57,226.69,47579.0,215.9132,216.0941,215.7703,215.8846,47579.0
2019-11-27 09:30:00,227.04,227.39,226.09,226.58,7475.0,216.2179,216.5512,215.3132,215.7798,7475.0
2019-11-27 09:35:00,226.09,226.09,225.46,225.48,2294.0,215.3132,215.3132,214.7132,214.7323,2294.0
2019-11-27 09:40:00,225.46,225.65,225.12,225.33,11477.0,214.7132,214.8942,214.3894,214.5894,11477.0
2019-11-27 09:45:00,225.45,225.47,224.1,224.1,5901.0,214.7037,214.7228,213.4181,213.4181,5901.0
2019-11-27 09:50:00,224.09,225.0,224.05,225.0,5150.0,213.4085,214.2752,213.3704,214.2752,5150.0
2019-11-27 09:55:00,225.0,225.11,224.01,224.44,6300.0,214.2752,214.3799,213.3323,213.7419,6300.0
2019-11-27 10:00:00,224.17,224.2,224.17,224.2,561.0,213.4847,213.5133,213.4847,213.5133,561.0
2019-11-27 10:05:00,224.13,224.82,224.09,224.81,1200.0,213.4466,214.1037,213.4085,214.0942,1200.0
2019-11-27 10:10:00,224.65,225.1,224.54,225.09,2265.0,213.9418,214.3704,213.8371,214.3609,2265.0
2019-11-27 10:15:00,225.24,225.82,225.24,225.37,2100.0,214.5037,215.0561,214.5037,214.6275,2100.0
2019-11-27 10:20:00,225.48,225.48,225.28,225.43,1400.0,214.7323,214.7323,214.5418,214.6847,1400.0
2019-11-27 10:25:00,225.43,225.68,225.35,225.58,1609.0,214.6847,214.9227,214.6085,214.8275,1609.0
2019-11-27 10:30:00,225.54,225.75,225.52,225.55,3190.0,214.7894,214.9894,214.7704,214.7989,3190.0
2019-11-27 10:35:00,225.6,225.89,225.59,225.73,3269.0,214.8466,215.1227,214.837,214.9704,3269.0
2019-11-27 10:40:00,225.89,226.38,225.89,226.06,5272.0,215.1227,215.5894,215.1227,215.2846,5272.0
2019-11-27 10:45:00,226.03,226.09,225.87,225.91,7578.0,215.2561,215.3132,215.1037,215.1418,7578.0
2019-11-27 10:50:00,225.99,226.05,225.72,225.91,3630.0,215.218,215.2751,214.9608,215.1418,3630.0
2019-11-27 10:55:00,226.02,226.24,226.0,226.11,3780.0,215.2465,215.4561,215.2275,215.3322,3780.0
2019-11-27 11:00:00,226.18,226.75,226.18,226.65,4936.0,215.3989,215.9417,215.3989,215.8465,4936.0
2019-11-27 11:05:00,226.59,226.59,225.88,225.91,3393.0,215.7894,215.7894,215.1132,215.1418,3393.0
2019-11-27 11:10:00,225.91,226.19,225.69,225.69,7965.0,215.1418,215.4084,214.9323,214.9323,7965.0
2019-11-27 11:15:00,225.77,225.89,225.58,225.8,7328.0,215.0085,215.1227,214.8275,215.037,7328.0
2019-11-27 11:20:00,225.75,225.89,225.62,225.88,1055.0,214.9894,215.1227,214.8656,215.1132,1055.0
2019-11-27 11:25:00,225.89,226.21,225.87,226.21,2300.0,215.1227,215.4275,215.1037,215.4275,2300.0
2019-11-27 11:30:00,226.19,226.32,226.13,226.28,1800.0,215.4084,215.5322,215.3513,215.4941,1800.0
2019-11-27 11:35:00,226.3,226.39,226.1,226.38,3408.0,215.5132,215.5989,215.3227,215.5894,3408.0
2019-11-27 11:40:00,226.55,226.55,226.28,226.43,3471.0,215.7513,215.7513,215.4941,215.637,3471.0
2019-11-27 11:45:00,226.58,226.58,226.19,226.19,1340.0,215.7798,215.7798,215.4084,215.4084,1340.0
2019-11-27 11:50:00,226.23,226.36,226.21,226.36,1207.0,215.4465,215.5703,215.4275,215.5703,1207.0
2019-11-27 11:55:00,226.42,226.64,226.42,226.64,1300.0,215.6275,215.837,215.6275,215.837,1300.0
2019-11-27 12:00:00,226.56,226.73,226.56,226.73,2000.0,215.7608,215.9227,215.7608,215.9227,2000.0
2019-11-27 12:05:00,226.87,226.87,226.67,226.68,1488.0,216.056,216.056,215.8656,215.8751,1488.0
2019-11-27 12:10:00,226.66,226.68,226.55,226.68,1825.0,215.856,215.8751,215.7513,215.8751,1825.0
2019-11-27 12:15:00,226.68,226.85,226.68,226.84,1201.0,215.8751,216.037,215.8751,216.0275,1201.0
2019-11-27 12:20:00,226.86,226.86,226.68,226.7,1803.0,216.0465,216.0465,215.8751,215.8941,1803.0
2019-11-27 12:25:00,226.71,226.85,226.58,226.85,1308.0,215.9036,216.037,215.7798,216.037,1308.0
2019-11-27 12:30:00,226.89,226.94,226.8,226.94,1221.0,216.0751,216.1227,215.9894,216.1227,1221.0
2019-11-27 12:35:00,226.92,226.93,226.73,226.79,1359.0,216.1036,216.1132,215.9227,215.9798,1359.0
2019-11-27 12:40:00,226.77,226.77,226.65,226.71,1104.0,215.9608,215.9608,215.8465,215.9036,1104.0
2019-11-27 12:45:00,226.62,226.69,226.62,226.68,1000.0,215.8179,215.8846,215.8179,215.8751,1000.0
2019-11-27 12:50:00,226.67,226.8,226.64,226.79,3012.0,215.8656,215.9894,215.837,215.9798,3012.0
2019-11-27 12:55:00,226.76,226.8,226.63,226.7,1811.0,215.9513,215.9894,215.8275,215.8941,1811.0
2019-11-27 13:00:00,226.75,226.75,226.69,226.71,961.0,215.9417,215.9417,215.8846,215.9036,961.0
2019-11-27 13:05:00,226.73,226.83,226.73,226.79,3410.0,215.9227,216.0179,215.9227,215.9798,3410.0
2019-11-27 13:10:00,226.76,226.76,226.63,226.74,1303.0,215.9513,215.9513,215.8275,215.9322,1303.0
2019-11-27 13:15:00,226.63,226.74,226.52,226.52,1454.0,215.8275,215.9322,215.7227,215.7227,1454.0
2019-11-27 13:20:00,226.47,226.47,226.16,226.27,1700.0,215.6751,215.6751,215.3799,215.4846,1700.0
2019-11-27 13:25:00,226.31,226.47,226.29,226.47,1206.0,215.5227,215.6751,215.5037,215.6751,1206.0
2019-11-27 13:30:00,226.5,226.55,226.44,226.49,1924.0,215.7037,215.7513,215.6465,215.6941,1924.0
2019-11-27 13:35:00,226.58,226.84,226.58,226.71,3039.0,215.7798,216.0275,215.7798,215.9036,3039.0
2019-11-27 13:40:00,226.78,226.78,226.48,226.48,1300.0,215.9703,215.9703,215.6846,215.6846,1300.0
2019-11-27 13:45:00,226.46,226.55,226.46,226.54,1175.0,215.6656,215.7513,215.6656,215.7418,1175.0
2019-11-27 13:50:00,226.57,226.62,226.49,226.56,3094.0,215.7703,215.8179,215.6941,215.7608,3094.0
2019-11-27 13:55:00,226.62,226.65,226.59,226.65,870.0,215.8179,215.8465,215.7894,215.8465,870.0
2019-11-27 14:00:00,226.66,226.66,226.45,226.53,2325.0,215.856,215.856,215.656,215.7322,2325.0
2019-11-27 14:05:00,226.55,226.55,226.48,226.52,1705.0,215.7513,215.7513,215.6846,215.7227,1705.0
2019-11-27 14:10:00,226.55,226.62,226.51,226.62,1500.0,215.7513,215.8179,215.7132,215.8179,1500.0
2019-11-27 14:15:00,226.59,226.6,226.5,226.59,2104.0,215.7894,215.7989,215.7037,215.7894,2104.0
2019-11-27 14:20:00,226.58,226.58,226.48,226.52,2653.0,215.7798,215.7798,215.6846,215.7227,2653.0
2019-11-27 14:25:00,226.53,226.53,226.48,226.52,1990.0,215.7322,215.7322,215.6846,215.7227,1990.0
2019-11-27 14:30:00,226.54,226.56,226.45,226.48,4387.0,215.7418,215.7608,215.656,215.6846,4387.0
2019-11-27 14:35:00,226.51,226.51,226.3,226.33,2205.0,215.7132,215.7132,215.5132,215.5418,2205.0
2019-11-27 14:40:00,226.37,226.37,226.32,226.34,720.0,215.5799,215.5799,215.5322,215.5513,720.0
2019-11-27 14:45:00,226.31,226.34,226.27,226.27,1804.0,215.5227,215.5513,215.4846,215.4846,1804.0
2019-11-27 14:50:00,226.3,226.3,225.93,225.97,2500.0,215.5132,215.5132,215.1608,215.1989,2500.0
2019-11-27 14:55:00,225.97,225.97,225.8,225.86,3517.0,215.1989,215.1989,215.037,215.0942,3517.0
2019-11-27 15:00:00,225.88,226.1,225.88,226.0,3001.0,215.1132,215.3227,215.1132,215.2275,3001.0
2019-11-27 15:05:00,226.0,226.03,225.96,225.97,2055.0,215.2275,215.2561,215.1894,215.1989,2055.0
2019-11-27 15:10:00,225.97,226.14,225.94,226.11,4513.0,215.1989,215.3608,215.1704,215.3322,4513.0
2019-11-27 15:15:00,226.12,226.12,225.99,226.08,2380.0,215.3418,215.3418,215.218,215.3037,2380.0
2019-11-27 15:20:00,226.1,226.32,226.1,226.14,3108.0,215.3227,215.5322,215.3227,215.3608,3108.0
2019-11-27 15:25:00,226.12,226.14,226.0,226.05,1701.0,215.3418,215.3608,215.2275,215.2751,1701.0
2019-11-27 15:30:00,226.1,226.35,226.1,226.27,5874.0,215.3227,215.5608,215.3227,215.4846,5874.0
2019-11-27 15:35:00,226.23,226.27,226.09,226.09,3711.0,215.4465,215.4846,215.3132,215.3132,3711.0
2019-11-27 15:40:00,226.12,226.39,226.12,226.25,5173.0,215.3418,215.5989,215.3418,215.4656,5173.0
2019-11-27 15:45:00,226.24,226.37,226.2,226.34,9781.0,215.4561,215.5799,215.418,215.5513,9781.0
2019-11-27 15:50:00,226.3,226.51,226.21,226.42,16785.0,215.5132,215.7132,215.4275,215.6275,16785.0
2019-11-27 15:55:00,226.44,226.65,226.15,226.39,49010.0,215.6465,215.8465,215.3703,215.5989,49010.0
2019-11-29 09:30:00,225.89,226.97,225.44,226.85,8531.0,215.1227,216.1513,214.6942,216.037,8531.0
2019-11-29 09:35:00,227.08,227.35,226.7,227.16,8800.0,216.256,216.5131,215.8941,216.3322,8800.0
2019-11-29 09:40:00,227.15,227.34,226.94,227.01,6795.0,216.3227,216.5036,216.1227,216.1893,6795.0
2019-11-29 09:45:00,227.01,227.28,226.91,227.0,5545.0,216.1893,216.4465,216.0941,216.1798,5545.0
2019-11-29 09:50:00,226.87,227.15,226.83,226.99,1800.0,216.056,216.3227,216.0179,216.1703,1800.0
2019-11-29 09:55:00,227.03,227.03,226.92,226.99,1100.0,216.2084,216.2084,216.1036,216.1703,1100.0
2019-11-29 10:00:00,227.05,227.48,227.05,227.48,1403.0,216.2274,216.6369,216.2274,216.6369,1403.0
2019-11-29 10:05:00,227.56,227.57,227.41,227.52,1543.0,216.7131,216.7227,216.5703,216.675,1543.0
2019-11-29 10:10:00,227.52,227.6,227.38,227.39,600.0,216.675,216.7512,216.5417,216.5512,600.0
2019-11-29 10:15:00,227.43,227.56,227.42,227.44,1478.0,216.5893,216.7131,216.5798,216.5989,1478.0
2019-11-29 10:20:00,227.42,227.54,227.31,227.49,1500.0,216.5798,216.6941,216.4751,216.6465,1500.0
2019-11-29 10:25:00,227.53,227.58,227.5,227.58,1548.0,216.6846,216.7322,216.656,216.7322,1548.0
2019-11-29 10:30:00,227.47,227.5,227.36,227.44,2124.0,216.6274,216.656,216.5227,216.5989,2124.0
2019-11-29 10:35:00,227.46,227.79,227.45,227.79,2100.0,216.6179,216.9322,216.6084,216.9322,2100.0
2019-11-29 10:40:00,227.75,227.78,227.69,227.69,700.0,216.8941,216.9226,216.8369,216.8369,700.0
2019-11-29 10:45:00,227.76,228.09,227.66,228.08,4764.0,216.9036,217.2179,216.8084,217.2083,4764.0
2019-11-29 10:50:00,227.97,228.17,227.97,228.11,3000.0,217.1036,217.2941,217.1036,217.2369,3000.0
2019-11-29 10:55:00,228.09,228.21,227.86,227.86,1085.0,217.2179,217.3322,216.9988,216.9988,1085.0
2019-11-29 11:00:00,227.76,227.76,227.6,227.68,2310.0,216.9036,216.9036,216.7512,216.8274,2310.0
2019-11-29 11:05:00,227.68,227.68,227.51,227.52,1256.0,216.8274,216.8274,216.6655,216.675,1256.0
2019-11-29 11:10:00,227.51,227.54,227.26,227.27,2651.0,216.6655,216.6941,216.4274,216.437,2651.0
2019-11-29 11:15:00,227.27,227.47,227.23,227.47,2864.0,216.437,216.6274,216.3989,216.6274,2864.0
2019-11-29 11:20:00,227.52,227.96,227.41,227.87,10987.0,216.675,217.0941,216.5703,217.0084,10987.0
2019-11-29 11:25:00,227.8,227.95,227.71,227.85,9127.0,216.9417,217.0845,216.856,216.9893,9127.0
2019-11-29 11:30:00,227.99,228.0,227.74,227.83,10190.0,217.1226,217.1322,216.8846,216.9703,10190.0
2019-11-29 11:35:00,227.87,227.97,227.66,227.7,17777.0,217.0084,217.1036,216.8084,216.8465,17777.0
2019-11-29 11:40:00,227.7,227.86,227.13,227.13,16655.0,216.8465,216.9988,216.3036,216.3036,16655.0
2019-11-29 11:45:00,227.04,227.04,226.83,226.99,2736.0,216.2179,216.2179,216.0179,216.1703,2736.0
2019-11-29 11:50:00,227.01,227.04,226.81,227.04,1825.0,216.1893,216.2179,215.9989,216.2179,1825.0
2019-11-29 11:55:00,226.98,227.33,226.98,227.33,1420.0,216.1608,216.4941,216.1608,216.4941,1420.0
2019-11-29 12:00:00,227.33,227.35,227.12,227.21,2900.0,216.4941,216.5131,216.2941,216.3798,2900.0
2019-11-29 12:05:00,227.24,227.41,227.24,227.41,733.0,216.4084,216.5703,216.4084,216.5703,733.0
2019-11-29 12:10:00,227.39,227.39,227.15,227.15,1618.0,216.5512,216.5512,216.3227,216.3227,1618.0
2019-11-29 12:15:00,227.2,227.2,226.89,226.89,1586.0,216.3703,216.3703,216.0751,216.0751,1586.0
2019-11-29 12:20:00,226.91,227.25,226.9,227.18,1800.0,216.0941,216.4179,216.0846,216.3512,1800.0
2019-11-29 12:25:00,227.17,227.25,227.17,227.25,1354.0,216.3417,216.4179,216.3417,216.4179,1354.0
2019-11-29 12:30:00,227.24,227.29,226.69,226.75,1700.0,216.4084,216.456,215.8846,215.9417,1700.0
2019-11-29 12:35:00,226.77,226.82,226.73,226.76,2822.0,215.9608,216.0084,215.9227,215.9513,2822.0
2019-11-29 12:40:00,226.74,226.74,226.41,226.41,1631.0,215.9322,215.9322,215.6179,215.6179,1631.0
2019-11-29 12:45:00,226.48,226.88,226.48,226.78,3339.0,215.6846,216.0655,215.6846,215.9703,3339.0
2019-11-29 12:50:00,226.74,226.84,226.62,226.74,6041.0,215.9322,216.0275,215.8179,215.9322,6041.0
2019-11-29 12:55:00,226.77,226.8,226.16,226.67,16550.0,215.9608,215.9894,215.3799,215.8656,16550.0
2019-12-02 09:30:00,226.5,227.95,226.28,226.49,11314.0,215.7037,217.0845,215.4941,215.6941,11314.0
2019-12-02 09:35:00,226.55,227.19,226.48,226.79,4670.0,215.7513,216.3608,215.6846,215.9798,4670.0
2019-12-02 09:40:00,226.64,226.64,226.01,226.31,4161.0,215.837,215.837,215.237,215.5227,4161.0
2019-12-02 09:45:00,226.3,226.52,226.16,226.42,6700.0,215.5132,215.7227,215.3799,215.6275,6700.0
2019-12-02 09:50:00,226.47,226.47,226.06,226.15,5025.0,215.6751,215.6751,215.2846,215.3703,5025.0
2019-12-02 09:55:00,226.12,226.23,225.97,226.0,2100.0,215.3418,215.4465,215.1989,215.2275,2100.0
2019-12-02 10:00:00,225.9,226.2,225.65,225.68,4387.0,215.1323,215.418,214.8942,214.9227,4387.0
2019-12-02 10:05:00,225.53,225.65,225.17,225.61,1525.0,214.7799,214.8942,214.4371,214.8561,1525.0
2019-12-02 10:10:00,225.52,226.23,225.52,226.17,2235.0,214.7704,215.4465,214.7704,215.3894,2235.0
2019-12-02 10:15:00,226.27,226.41,226.16,226.21,1300.0,215.4846,215.6179,215.3799,215.4275,1300.0
2019-12-02 10:20:00,226.16,226.35,226.06,226.07,1900.0,215.3799,215.5608,215.2846,215.2942,1900.0
2019-12-02 10:25:00,226.04,226.45,226.04,226.45,700.0,215.2656,215.656,215.2656,215.656,700.0
2019-12-02 10:30:00,226.18,226.25,225.8,225.89,3708.0,215.3989,215.4656,215.037,215.1227,3708.0
2019-12-02 10:35:00,225.88,225.95,225.2,225.95,5308.0,215.1132,215.1799,214.4656,215.1799,5308.0
2019-12-02 10:40:00,225.94,226.2,225.78,226.1,2279.0,215.1704,215.418,215.018,215.3227,2279.0
2019-12-02 10:45:00,226.08,226.11,225.63,225.64,2043.0,215.3037,215.3322,214.8751,214.8847,2043.0
2019-12-02 10:50:00,225.68,225.72,225.33,225.34,1300.0,214.9227,214.9608,214.5894,214.599,1300.0
2019-12-02 10:55:00,225.33,225.37,225.05,225.06,1510.0,214.5894,214.6275,214.3228,214.3323,1510.0
2019-12-02 11:00:00,225.09,225.25,224.91,224.99,1921.0,214.3609,214.5132,214.1894,214.2656,1921.0
2019-12-02 11:05:00,224.98,224.98,224.89,224.98,500.0,214.2561,214.2561,214.1704,214.2561,500.0
2019-12-02 11:10:00,224.89,224.95,224.74,224.74,1200.0,214.1704,214.2275,214.0276,214.0276,1200.0
2019-12-02 11:15:00,224.77,224.87,224.36,224.59,4938.0,214.0561,214.1514,213.6657,213.8847,4938.0
2019-12-02 11:20:00,224.65,224.77,224.49,224.54,3800.0,213.9418,214.0561,213.7895,213.8371,3800.0
2019-12-02 11:25:00,224.55,224.76,224.45,224.56,3800.0,213.8466,214.0466,213.7514,213.8561,3800.0
2019-12-02 11:30:00,224.55,224.65,224.34,224.34,3100.0,213.8466,213.9418,213.6466,213.6466,3100.0
2019-12-02 11:35:00,224.51,224.88,224.51,224.88,1503.0,213.8085,214.1609,213.8085,214.1609,1503.0
2019-12-02 11:40:00,224.97,224.97,224.81,224.83,1100.0,214.2466,214.2466,214.0942,214.1133,1100.0
2019-12-02 11:45:00,224.83,224.96,224.83,224.86,1564.0,214.1133,214.2371,214.1133,214.1418,1564.0
2019-12-02 11:50:00,224.88,224.9,224.59,224.59,5931.0,214.1609,214.1799,213.8847,213.8847,5931.0
2019-12-02 11:55:00,224.65,224.87,224.65,224.84,700.0,213.9418,214.1514,213.9418,214.1228,700.0
2019-12-02 12:00:00,224.95,224.95,224.69,224.69,2061.0,214.2275,214.2275,213.9799,213.9799,2061.0
2019-12-02 12:05:00,224.68,224.79,224.49,224.67,9489.0,213.9704,214.0752,213.7895,213.9609,9489.0
2019-12-02 12:10:00,224.68,224.94,224.68,224.9,1500.0,213.9704,214.218,213.9704,214.1799,1500.0
2019-12-02 12:15:00,224.91,224.91,224.74,224.79,3825.0,214.1894,214.1894,214.0276,214.0752,3825.0
2019-12-02 12:20:00,224.77,224.84,224.7,224.78,2500.0,214.0561,214.1228,213.9895,214.0656,2500.0
2019-12-02 12:25:00,224.78,224.99,224.26,224.63,4097.0,214.0656,214.2656,213.5704,213.9228,4097.0
2019-12-02 12:30:00,224.64,224.67,224.41,224.41,2300.0,213.9323,213.9609,213.7133,213.7133,2300.0
2019-12-02 12:35:00,224.31,224.42,224.17,224.39,2466.0,213.618,213.7228,213.4847,213.6942,2466.0
2019-12-02 12:40:00,224.38,224.8,224.38,224.8,1600.0,213.6847,214.0847,213.6847,214.0847,1600.0
2019-12-02 12:45:00,224.8,224.92,224.74,224.82,1025.0,214.0847,214.199,214.0276,214.1037,1025.0
2019-12-02 12:50:00,224.87,224.96,224.72,224.94,5100.0,214.1514,214.2371,214.0085,214.218,5100.0
2019-12-02 12:55:00,224.88,224.99,224.82,224.82,1315.0,214.1609,214.2656,214.1037,214.1037,1315.0
2019-12-02 13:00:00,224.75,224.84,224.65,224.84,2935.0,214.0371,214.1228,213.9418,214.1228,2935.0
2019-12-02 13:05:00,225.12,225.21,225.12,225.2,527.0,214.3894,214.4751,214.3894,214.4656,527.0
2019-12-02 13:10:00,225.15,225.15,224.89,224.89,1600.0,214.418,214.418,214.1704,214.1704,1600.0
2019-12-02 13:15:00,224.84,224.91,224.75,224.89,1400.0,214.1228,214.1894,214.0371,214.1704,1400.0
2019-12-02 13:20:00,224.98,225.03,224.95,224.99,700.0,214.2561,214.3037,214.2275,214.2656,700.0
2019-12-02 13:25:00,224.99,225.31,224.99,225.17,2649.0,214.2656,214.5704,214.2656,214.4371,2649.0
2019-12-02 13:30:00,225.25,225.25,225.1,225.13,1261.0,214.5132,214.5132,214.3704,214.399,1261.0
2019-12-02 13:35:00,225.2,225.33,225.1,225.33,900.0,214.4656,214.5894,214.3704,214.5894,900.0
2019-12-02 13:40:00,225.24,225.38,225.23,225.38,1800.0,214.5037,214.637,214.4942,214.637,1800.0
2019-12-02 13:45:00,225.4,225.48,225.33,225.44,600.0,214.6561,214.7323,214.5894,214.6942,600.0
2019-12-02 13:50:00,225.56,225.76,225.49,225.73,1610.0,214.8085,214.9989,214.7418,214.9704,1610.0
2019-12-02 13:55:00,225.75,225.75,225.25,225.26,2201.0,214.9894,214.9894,214.5132,214.5228,2201.0
2019-12-02 14:00:00,225.26,225.27,225.01,225.27,1400.0,214.5228,214.5323,214.2847,214.5323,1400.0
2019-12-02 14:05:00,225.35,225.47,225.34,225.36,1600.0,214.6085,214.7228,214.599,214.618,1600.0
2019-12-02 14:10:00,225.4,225.73,225.4,225.62,3143.0,214.6561,214.9704,214.6561,214.8656,3143.0
2019-12-02 14:15:00,225.61,225.72,225.61,225.67,4058.0,214.8561,214.9608,214.8561,214.9132,4058.0
2019-12-02 14:20:00,225.61,225.88,225.61,225.88,1836.0,214.8561,215.1132,214.8561,215.1132,1836.0
2019-12-02 14:25:00,225.83,225.91,225.75,225.83,2085.0,215.0656,215.1418,214.9894,215.0656,2085.0
2019-12-02 14:30:00,225.88,225.95,225.86,225.95,2200.0,215.1132,215.1799,215.0942,215.1799,2200.0
2019-12-02 14:35:00,226.03,226.09,225.96,226.04,2400.0,215.2561,215.3132,215.1894,215.2656,2400.0
2019-12-02 14:40:00,226.08,226.1,226.01,226.07,2209.0,215.3037,215.3227,215.237,215.2942,2209.0
2019-12-02 14:45:00,226.04,226.09,225.98,226.06,1270.0,215.2656,215.3132,215.2084,215.2846,1270.0
2019-12-02 14:50:00,226.01,226.03,225.83,225.83,1700.0,215.237,215.2561,215.0656,215.0656,1700.0
2019-12-02 14:55:00,225.78,225.85,225.75,225.75,1100.0,215.018,215.0846,214.9894,214.9894,1100.0
2019-12-02 15:00:00,225.68,225.68,225.44,225.48,1588.0,214.9227,214.9227,214.6942,214.7323,1588.0
2019-12-02 15:05:00,225.52,225.52,225.4,225.42,2800.0,214.7704,214.7704,214.6561,214.6751,2800.0
2019-12-02 15:10:00,225.46,225.47,225.39,225.47,2200.0,214.7132,214.7228,214.6466,214.7228,2200.0
2019-12-02 15:15:00,225.45,225.68,225.45,225.57,3703.0,214.7037,214.9227,214.7037,214.818,3703.0
2019-12-02 15:20:00,225.53,225.53,225.38,225.42,2204.0,214.7799,214.7799,214.637,214.6751,2204.0
2019-12-02 15:25:00,225.46,225.55,225.36,225.46,3700.0,214.7132,214.7989,214.618,214.7132,3700.0
2019-12-02 15:30:00,225.42,225.58,225.4,225.58,2700.0,214.6751,214.8275,214.6561,214.8275,2700.0
2019-12-02 15:35:00,225.53,225.67,225.49,225.55,5900.0,214.7799,214.9132,214.7418,214.7989,5900.0
2019-12-02 15:40:00,225.52,225.64,225.48,225.58,4601.0,214.7704,214.8847,214.7323,214.8275,4601.0
2019-12-02 15:45:00,225.58,225.65,225.43,225.45,8446.0,214.8275,214.8942,214.6847,214.7037,8446.0
2019-12-02 15:50:00,225.38,225.68,225.31,225.52,13774.0,214.637,214.9227,214.5704,214.7704,13774.0
2019-12-02 15:55:00,225.42,225.51,225.16,225.22,27999.0,214.6751,214.7608,214.4275,214.4847,27999.0
2019-12-03 09:30:00,222.45,223.59,222.45,223.59,6565.0,211.8467,212.9324,211.8467,212.9324,6565.0
2019-12-03 09:35:00,223.75,224.09,223.28,223.47,2558.0,213.0847,213.4085,212.6371,212.8181,2558.0
2019-12-03 09:40:00,223.11,223.7,223.08,223.46,5350.0,212.4752,213.0371,212.4467,212.8086,5350.0
2019-12-03 09:45:00,223.48,224.02,223.35,223.35,1320.0,212.8276,213.3419,212.7038,212.7038,1320.0
2019-12-03 09:50:00,223.1,223.79,223.1,223.63,850.0,212.4657,213.1228,212.4657,212.9705,850.0
2019-12-03 09:55:00,223.52,224.3,223.47,224.28,1807.0,212.8657,213.6085,212.8181,213.5895,1807.0
2019-12-03 10:00:00,224.22,224.43,223.96,224.32,8295.0,213.5323,213.7323,213.2847,213.6276,8295.0
2019-12-03 10:05:00,224.33,224.35,224.1,224.1,4805.0,213.6371,213.6561,213.4181,213.4181,4805.0
2019-12-03 10:10:00,224.03,224.03,223.86,223.99,1469.0,213.3514,213.3514,213.1895,213.3133,1469.0
2019-12-03 10:15:00,224.3,224.98,224.26,224.85,800.0,213.6085,214.2561,213.5704,214.1323,800.0
2019-12-03 10:20:00,224.75,224.92,224.61,224.82,1200.0,214.0371,214.199,213.9037,214.1037,1200.0
2019-12-03 10:25:00,224.79,224.79,224.5,224.61,1293.0,214.0752,214.0752,213.799,213.9037,1293.0
2019-12-03 10:30:00,224.6,224.76,224.54,224.76,618.0,213.8942,214.0466,213.8371,214.0466,618.0
2019-12-03 10:35:00,224.65,224.68,224.21,224.36,3313.0,213.9418,213.9704,213.5228,213.6657,3313.0
2019-12-03 10:40:00,224.4,224.48,224.27,224.43,5205.0,213.7038,213.7799,213.58,213.7323,5205.0
2019-12-03 10:45:00,224.59,224.59,224.25,224.35,3599.0,213.8847,213.8847,213.5609,213.6561,3599.0
2019-12-03 10:50:00,224.25,224.3,224.02,224.3,3653.0,213.5609,213.6085,213.3419,213.6085,3653.0
2019-12-03 10:55:00,224.31,224.82,224.25,224.82,2100.0,213.618,214.1037,213.5609,214.1037,2100.0
2019-12-03 11:00:00,224.69,224.69,224.21,224.21,1511.0,213.9799,213.9799,213.5228,213.5228,1511.0
2019-12-03 11:05:00,224.1,224.3,224.07,224.3,2600.0,213.4181,213.6085,213.3895,213.6085,2600.0
2019-12-03 11:10:00,224.2,224.57,224.2,224.56,700.0,213.5133,213.8657,213.5133,213.8561,700.0
2019-12-03 11:15:00,224.73,224.9,224.73,224.81,709.0,214.018,214.1799,214.018,214.0942,709.0
2019-12-03 11:20:00,224.7,224.7,224.28,224.3,3600.0,213.9895,213.9895,213.5895,213.6085,3600.0
2019-12-03 11:25:00,224.35,224.48,224.15,224.42,9396.0,213.6561,213.7799,213.4657,213.7228,9396.0
2019-12-03 11:30:00,224.46,224.46,223.96,224.04,3327.0,213.7609,213.7609,213.2847,213.3609,3327.0
2019-12-03 11:35:00,223.96,224.24,223.91,224.2,1716.0,213.2847,213.5514,213.2371,213.5133,1716.0
2019-12-03 11:40:00,224.24,224.38,224.24,224.25,1211.0,213.5514,213.6847,213.5514,213.5609,1211.0
2019-12-03 11:45:00,224.27,224.27,224.24,224.24,700.0,213.58,213.58,213.5514,213.5514,700.0
2019-12-03 11:50:00,224.25,224.31,224.18,224.25,1832.0,213.5609,213.618,213.4942,213.5609,1832.0
2019-12-03 11:55:00,224.24,224.34,224.23,224.31,970.0,213.5514,213.6466,213.5419,213.618,970.0
2019-12-03 12:00:00,224.31,224.31,224.04,224.07,1863.0,213.618,213.618,213.3609,213.3895,1863.0
2019-12-03 12:05:00,224.16,224.24,224.11,224.24,701.0,213.4752,213.5514,213.4276,213.5514,701.0
2019-12-03 12:10:00,224.24,224.24,224.02,224.12,1190.0,213.5514,213.5514,213.3419,213.4371,1190.0
2019-12-03 12:15:00,224.19,224.27,224.02,224.19,2317.0,213.5038,213.58,213.3419,213.5038,2317.0
2019-12-03 12:20:00,224.2,224.2,224.11,224.11,400.0,213.5133,213.5133,213.4276,213.4276,400.0
2019-12-03 12:25:00,224.14,224.24,224.1,224.15,4046.0,213.4562,213.5514,213.4181,213.4657,4046.0
2019-12-03 12:30:00,224.08,224.13,223.92,223.92,505.0,213.399,213.4466,213.2466,213.2466,505.0
2019-12-03 12:35:00,223.81,223.89,223.73,223.89,1100.0,213.1419,213.2181,213.0657,213.2181,1100.0
2019-12-03 12:40:00,223.9,224.01,223.8,223.9,1400.0,213.2276,213.3323,213.1324,213.2276,1400.0
2019-12-03 12:45:00,223.91,224.25,223.91,224.19,3502.0,213.2371,213.5609,213.2371,213.5038,3502.0
2019-12-03 12:50:00,224.18,224.18,223.98,224.06,4746.0,213.4942,213.4942,213.3038,213.38,4746.0
2019-12-03 12:55:00,224.09,224.38,224.09,224.38,1597.0,213.4085,213.6847,213.4085,213.6847,1597.0
2019-12-03 13:00:00,224.41,224.43,224.41,224.43,300.0,213.7133,213.7323,213.7133,213.7323,300.0
2019-12-03 13:05:00,224.26,224.32,224.17,224.24,1873.0,213.5704,213.6276,213.4847,213.5514,1873.0
2019-12-03 13:10:00,224.18,224.46,224.18,224.45,1400.0,213.4942,213.7609,213.4942,213.7514,1400.0
2019-12-03 13:15:00,224.59,224.63,224.49,224.56,3100.0,213.8847,213.9228,213.7895,213.8561,3100.0
2019-12-03 13:20:00,224.53,224.68,224.5,224.68,1807.0,213.8276,213.9704,213.799,213.9704,1807.0
2019-12-03 13:25:00,224.64,224.81,224.26,224.26,11672.0,213.9323,214.0942,213.5704,213.5704,11672.0
2019-12-03 13:30:00,224.22,224.35,224.02,224.35,10300.0,213.5323,213.6561,213.3419,213.6561,10300.0
2019-12-03 13:35:00,224.5,224.57,224.42,224.53,1400.0,213.799,213.8657,213.7228,213.8276,1400.0
2019-12-03 13:40:00,224.51,224.51,224.26,224.27,1301.0,213.8085,213.8085,213.5704,213.58,1301.0
2019-12-03 13:45:00,224.29,224.29,224.1,224.2,1464.0,213.599,213.599,213.4181,213.5133,1464.0
2019-12-03 13:50:00,224.26,224.3,224.2,224.3,900.0,213.5704,213.6085,213.5133,213.6085,900.0
2019-12-03 13:55:00,224.37,224.5,224.37,224.45,1929.0,213.6752,213.799,213.6752,213.7514,1929.0
2019-12-03 14:00:00,224.45,224.56,224.39,224.39,1883.0,213.7514,213.8561,213.6942,213.6942,1883.0
2019-12-03 14:05:00,224.43,224.43,224.12,224.16,4700.0,213.7323,213.7323,213.4371,213.4752,4700.0
2019-12-03 14:10:00,224.12,224.12,223.68,223.89,2024.0,213.4371,213.4371,213.0181,213.2181,2024.0
2019-12-03 14:15:00,223.87,223.97,223.83,223.97,800.0,213.199,213.2943,213.1609,213.2943,800.0
2019-12-03 14:20:00,223.85,224.01,223.82,224.01,1254.0,213.18,213.3323,213.1514,213.3323,1254.0
2019-12-03 14:25:00,223.97,223.97,223.88,223.88,1245.0,213.2943,213.2943,213.2085,213.2085,1245.0
2019-12-03 14:30:00,223.78,223.94,223.78,223.94,2016.0,213.1133,213.2657,213.1133,213.2657,2016.0
2019-12-03 14:35:00,223.93,224.1,223.93,224.1,1523.0,213.2562,213.4181,213.2562,213.4181,1523.0
2019-12-03 14:40:00,224.06,224.35,224.06,224.34,515.0,213.38,213.6561,213.38,213.6466,515.0
2019-12-03 14:45:00,224.26,224.38,224.25,224.37,1201.0,213.5704,213.6847,213.5609,213.6752,1201.0
2019-12-03 14:50:00,224.37,224.37,224.27,224.27,714.0,213.6752,213.6752,213.58,213.58,714.0
2019-12-03 14:55:00,224.27,224.34,224.19,224.19,1700.0,213.58,213.6466,213.5038,213.5038,1700.0
2019-12-03 15:00:00,224.35,224.41,224.25,224.25,1301.0,213.6561,213.7133,213.5609,213.5609,1301.0
2019-12-03 15:05:00,224.23,224.27,224.08,224.12,1791.0,213.5419,213.58,213.399,213.4371,1791.0
2019-12-03 15:10:00,224.16,224.44,224.16,224.44,1552.0,213.4752,213.7419,213.4752,213.7419,1552.0
2019-12-03 15:15:00,224.48,224.52,224.44,224.52,1059.0,213.7799,213.818,213.7419,213.818,1059.0
2019-12-03 15:20:00,224.52,224.85,224.52,224.83,1857.0,213.818,214.1323,213.818,214.1133,1857.0
2019-12-03 15:25:00,224.85,224.93,224.81,224.93,2483.0,214.1323,214.2085,214.0942,214.2085,2483.0
2019-12-03 15:30:00,224.88,224.9,224.52,224.52,3966.0,214.1609,214.1799,213.818,213.818,3966.0
2019-12-03 15:35:00,224.39,224.44,224.27,224.29,2810.0,213.6942,213.7419,213.58,213.599,2810.0
2019-12-03 15:40:00,224.34,224.34,224.16,224.28,3531.0,213.6466,213.6466,213.4752,213.5895,3531.0
2019-12-03 15:45:00,224.27,224.46,224.22,224.43,3722.0,213.58,213.7609,213.5323,213.7323,3722.0
2019-12-03 15:50:00,224.49,224.68,224.41,224.65,14100.0,213.7895,213.9704,213.7133,213.9418,14100.0
2019-12-03 15:55:00,224.67,224.82,224.6,224.76,30416.0,213.9609,214.1037,213.8942,214.0466,30416.0
2019-12-04 09:30:00,225.0,225.52,224.26,224.9,8712.0,214.2752,214.7704,213.5704,214.1799,8712.0
2019-12-04 09:35:00,224.94,225.05,224.46,224.91,2800.0,214.218,214.3228,213.7609,214.1894,2800.0
2019-12-04 09:40:00,224.91,225.01,224.66,225.01,5326.0,214.1894,214.2847,213.9514,214.2847,5326.0
2019-12-04 09:45:00,225.16,225.3,224.92,225.27,1100.0,214.4275,214.5609,214.199,214.5323,1100.0
2019-12-04 09:50:00,225.34,225.99,225.03,225.93,5720.0,214.599,215.218,214.3037,215.1608,5720.0
2019-12-04 09:55:00,225.85,226.66,225.85,226.38,2500.0,215.0846,215.856,215.0846,215.5894,2500.0
2019-12-04 10:00:00,226.31,226.31,225.8,226.03,13773.0,215.5227,215.5227,215.037,215.2561,13773.0
2019-12-04 10:05:00,226.06,226.2,225.72,225.72,2600.0,215.2846,215.418,214.9608,214.9608,2600.0
2019-12-04 10:10:00,225.72,225.72,225.29,225.44,1800.0,214.9608,214.9608,214.5513,214.6942,1800.0
2019-12-04 10:15:00,225.24,225.35,225.03,225.28,2400.0,214.5037,214.6085,214.3037,214.5418,2400.0
2019-12-04 10:20:00,225.4,225.52,225.18,225.26,700.0,214.6561,214.7704,214.4466,214.5228,700.0
2019-12-04 10:25:00,225.27,225.27,224.88,224.93,1300.0,214.5323,214.5323,214.1609,214.2085,1300.0
2019-12-04 10:30:00,224.93,225.17,224.71,225.17,1900.0,214.2085,214.4371,213.999,214.4371,1900.0
2019-12-04 10:35:00,225.14,225.76,225.12,225.66,3803.0,214.4085,214.9989,214.3894,214.9037,3803.0
2019-12-04 10:40:00,225.68,225.79,225.47,225.79,1500.0,214.9227,215.0275,214.7228,215.0275,1500.0
2019-12-04 10:45:00,225.87,226.32,225.85,226.25,2936.0,215.1037,215.5322,215.0846,215.4656,2936.0
2019-12-04 10:50:00,226.25,226.31,226.0,226.03,1520.0,215.4656,215.5227,215.2275,215.2561,1520.0
2019-12-04 10:55:00,226.13,226.13,225.83,225.83,2677.0,215.3513,215.3513,215.0656,215.0656,2677.0
2019-12-04 11:00:00,225.98,226.01,225.63,225.75,4620.0,215.2084,215.237,214.8751,214.9894,4620.0
2019-12-04 11:05:00,225.77,225.83,225.52,225.52,3098.0,215.0085,215.0656,214.7704,214.7704,3098.0
2019-12-04 11:10:00,225.5,225.5,225.39,225.4,500.0,214.7513,214.7513,214.6466,214.6561,500.0
2019-12-04 11:15:00,225.46,225.52,225.26,225.38,2300.0,214.7132,214.7704,214.5228,214.637,2300.0
2019-12-04 11:20:00,225.49,225.79,225.48,225.66,1401.0,214.7418,215.0275,214.7323,214.9037,1401.0
2019-12-04 11:25:00,225.66,225.82,225.6,225.74,2404.0,214.9037,215.0561,214.8466,214.9799,2404.0
2019-12-04 11:30:00,225.77,226.17,225.74,226.09,1100.0,215.0085,215.3894,214.9799,215.3132,1100.0
2019-12-04 11:35:00,226.01,226.13,225.95,226.13,1519.0,215.237,215.3513,215.1799,215.3513,1519.0
2019-12-04 11:40:00,226.11,226.13,225.96,226.01,1200.0,215.3322,215.3513,215.1894,215.237,1200.0
2019-12-04 11:45:00,225.97,225.97,225.84,225.84,750.0,215.1989,215.1989,215.0751,215.0751,750.0
2019-12-04 11:50:00,225.83,225.93,225.78,225.9,2200.0,215.0656,215.1608,215.018,215.1323,2200.0
2019-12-04 11:55:00,225.83,225.88,225.67,225.69,2500.0,215.0656,215.1132,214.9132,214.9323,2500.0
2019-12-04 12:00:00,225.68,225.74,225.43,225.47,1800.0,214.9227,214.9799,214.6847,214.7228,1800.0
2019-12-04 12:05:00,225.6,225.71,225.6,225.67,1000.0,214.8466,214.9513,214.8466,214.9132,1000.0
2019-12-04 12:10:00,225.7,225.86,225.62,225.74,1300.0,214.9418,215.0942,214.8656,214.9799,1300.0
2019-12-04 12:15:00,225.69,225.73,225.45,225.58,4000.0,214.9323,214.9704,214.7037,214.8275,4000.0
2019-12-04 12:20:00,225.58,225.6,225.38,225.54,2600.0,214.8275,214.8466,214.637,214.7894,2600.0
2019-12-04 12:25:00,225.46,225.5,225.36,225.46,1000.0,214.7132,214.7513,214.618,214.7132,1000.0
2019-12-04 12:30:00,225.61,225.72,225.61,225.63,1200.0,214.8561,214.9608,214.8561,214.8751,1200.0
2019-12-04 12:35:00,225.65,225.79,225.55,225.55,6791.0,214.8942,215.0275,214.7989,214.7989,6791.0
2019-12-04 12:40:00,225.57,225.62,225.45,225.5,8484.0,214.818,214.8656,214.7037,214.7513,8484.0
2019-12-04 12:45:00,225.53,225.87,225.43,225.87,10025.0,214.7799,215.1037,214.6847,215.1037,10025.0
2019-12-04 12:50:00,225.81,225.93,225.8,225.86,1400.0,215.0465,215.1608,215.037,215.0942,1400.0
2019-12-04 12:55:00,225.84,225.9,225.78,225.84,1000.0,215.0751,215.1323,215.018,215.0751,1000.0
2019-12-04 13:00:00,225.84,225.9,225.81,225.81,4000.0,215.0751,215.1323,215.0465,215.0465,4000.0
2019-12-04 13:05:00,225.73,225.88,225.66,225.66,5500.0,214.9704,215.1132,214.9037,214.9037,5500.0
2019-12-04 13:10:00,225.71,225.71,225.62,225.62,1000.0,214.9513,214.9513,214.8656,214.8656,1000.0
2019-12-04 13:15:00,225.6,225.64,225.45,225.45,600.0,214.8466,214.8847,214.7037,214.7037,600.0
2019-12-04 13:20:00,225.49,225.78,225.49,225.65,2724.0,214.7418,215.018,214.7418,214.8942,2724.0
2019-12-04 13:25:00,225.75,225.75,225.53,225.72,1800.0,214.9894,214.9894,214.7799,214.9608,1800.0
2019-12-04 13:30:00,225.75,225.76,225.67,225.76,1723.0,214.9894,214.9989,214.9132,214.9989,1723.0
2019-12-04 13:35:00,225.65,225.7,225.57,225.69,2400.0,214.8942,214.9418,214.818,214.9323,2400.0
2019-12-04 13:40:00,225.65,225.78,225.65,225.66,2350.0,214.8942,215.018,214.8942,214.9037,2350.0
2019-12-04 13:45:00,225.69,225.79,225.6,225.63,2200.0,214.9323,215.0275,214.8466,214.8751,2200.0
2019-12-04 13:50:00,225.62,225.62,225.46,225.56,1600.0,214.8656,214.8656,214.7132,214.8085,1600.0
2019-12-04 13:55:00,225.42,225.42,225.2,225.42,2333.0,214.6751,214.6751,214.4656,214.6751,2333.0
2019-12-04 14:00:00,225.46,225.59,225.42,225.55,4105.0,214.7132,214.837,214.6751,214.7989,4105.0
2019-12-04 14:05:00,225.51,225.81,225.44,225.79,1700.0,214.7608,215.0465,214.6942,215.0275,1700.0
2019-12-04 14:10:00,225.83,225.86,225.7,225.8,2097.0,215.0656,215.0942,214.9418,215.037,2097.0
2019-12-04 14:15:00,225.73,225.86,225.7,225.86,4814.0,214.9704,215.0942,214.9418,215.0942,4814.0
2019-12-04 14:20:00,225.85,226.0,225.82,225.94,3624.0,215.0846,215.2275,215.0561,215.1704,3624.0
2019-12-04 14:25:00,225.97,226.19,225.93,226.18,2180.0,215.1989,215.4084,215.1608,215.3989,2180.0
2019-12-04 14:30:00,226.23,226.38,226.18,226.29,1600.0,215.4465,215.5894,215.3989,215.5037,1600.0
2019-12-04 14:35:00,226.22,226.43,226.18,226.34,1420.0,215.437,215.637,215.3989,215.5513,1420.0
2019-12-04 14:40:00,226.33,226.33,226.2,226.25,1400.0,215.5418,215.5418,215.418,215.4656,1400.0
2019-12-04 14:45:00,226.27,226.29,226.12,226.14,1911.0,215.4846,215.5037,215.3418,215.3608,1911.0
2019-12-04 14:50:00,226.17,226.38,226.16,226.38,1602.0,215.3894,215.5894,215.3799,215.5894,1602.0
2019-12-04 14:55:00,226.34,226.43,226.31,226.31,2000.0,215.5513,215.637,215.5227,215.5227,2000.0
2019-12-04 15:00:00,226.29,226.42,226.29,226.37,2200.0,215.5037,215.6275,215.5037,215.5799,2200.0
2019-12-04 15:05:00,226.35,226.39,226.3,226.3,1800.0,215.5608,215.5989,215.5132,215.5132,1800.0
2019-12-04 15:10:00,226.32,226.32,226.08,226.15,2501.0,215.5322,215.5322,215.3037,215.3703,2501.0
2019-12-04 15:15:00,226.21,226.23,226.13,226.21,2300.0,215.4275,215.4465,215.3513,215.4275,2300.0
2019-12-04 15:20:00,226.19,226.24,226.16,226.19,2677.0,215.4084,215.4561,215.3799,215.4084,2677.0
2019-12-04 15:25:00,226.17,226.24,226.12,226.13,3618.0,215.3894,215.4561,215.3418,215.3513,3618.0
2019-12-04 15:30:00,226.15,226.32,226.06,226.24,4481.0,215.3703,215.5322,215.2846,215.4561,4481.0
2019-12-04 15:35:00,226.21,226.51,226.17,226.5,4296.0,215.4275,215.7132,215.3894,215.7037,4296.0
2019-12-04 15:40:00,226.47,226.5,226.34,226.4,4457.0,215.6751,215.7037,215.5513,215.6084,4457.0
2019-12-04 15:45:00,226.45,226.66,226.43,226.66,6628.0,215.656,215.856,215.637,215.856,6628.0
2019-12-04 15:50:00,226.69,226.9,226.46,226.46,10800.0,215.8846,216.0846,215.6656,215.6656,10800.0
2019-12-04 15:55:00,226.48,226.84,226.47,226.79,56505.0,215.6846,216.0275,215.6751,215.9798,56505.0
2019-12-05 09:30:00,226.93,227.37,225.2,226.62,14869.0,216.1132,216.5322,214.4656,215.8179,14869.0
2019-12-05 09:35:00,226.55,227.17,226.32,226.71,3800.0,215.7513,216.3417,215.5322,215.9036,3800.0
2019-12-05 09:40:00,226.71,227.24,226.47,227.12,5400.0,215.9036,216.4084,215.6751,216.2941,5400.0
2019-12-05 09:45:00,227.12,227.83,227.01,227.74,4200.0,216.2941,216.9703,216.1893,216.8846,4200.0
2019-12-05 09:50:00,227.75,228.04,227.58,227.91,2700.0,216.8941,217.1703,216.7322,217.0465,2700.0
2019-12-05 09:55:00,227.83,227.83,227.17,227.48,7064.0,216.9703,216.9703,216.3417,216.6369,7064.0
2019-12-05 10:00:00,227.12,227.33,227.02,227.02,6993.0,216.2941,216.4941,216.1989,216.1989,6993.0
2019-12-05 10:05:00,227.16,227.34,227.06,227.24,3800.0,216.3322,216.5036,216.237,216.4084,3800.0
2019-12-05 10:10:00,227.33,227.36,226.64,226.77,4750.0,216.4941,216.5227,215.837,215.9608,4750.0
2019-12-05 10:15:00,226.7,227.08,226.69,226.7,2485.0,215.8941,216.256,215.8846,215.8941,2485.0
2019-12-05 10:20:00,226.87,227.29,226.78,227.22,1600.0,216.056,216.456,215.9703,216.3893,1600.0
2019-12-05 10:25:00,227.26,227.27,226.93,226.93,5516.0,216.4274,216.437,216.1132,216.1132,5516.0
2019-12-05 10:30:00,227.03,227.23,226.8,227.17,4209.0,216.2084,216.3989,215.9894,216.3417,4209.0
2019-12-05 10:35:00,227.17,227.49,227.17,227.36,2300.0,216.3417,216.6465,216.3417,216.5227,2300.0
2019-12-05 10:40:00,227.31,227.44,227.17,227.36,1700.0,216.4751,216.5989,216.3417,216.5227,1700.0
2019-12-05 10:45:00,227.4,227.7,227.4,227.69,1612.0,216.5608,216.8465,216.5608,216.8369,1612.0
2019-12-05 10:50:00,227.7,227.83,227.51,227.81,1733.0,216.8465,216.9703,216.6655,216.9512,1733.0
2019-12-05 10:55:00,227.83,228.01,227.77,227.97,1800.0,216.9703,217.1417,216.9131,217.1036,1800.0
2019-12-05 11:00:00,227.88,228.07,227.54,227.54,3600.0,217.0179,217.1988,216.6941,216.6941,3600.0
2019-12-05 11:05:00,227.56,227.66,227.37,227.6,1800.0,216.7131,216.8084,216.5322,216.7512,1800.0
2019-12-05 11:10:00,227.64,227.9,227.61,227.9,2341.0,216.7893,217.0369,216.7608,217.0369,2341.0
2019-12-05 11:15:00,227.91,228.28,227.9,228.15,3500.0,217.0465,217.3988,217.0369,217.275,3500.0
2019-12-05 11:20:00,228.06,228.21,227.73,227.84,4100.0,217.1893,217.3322,216.875,216.9798,4100.0
2019-12-05 11:25:00,227.82,228.0,227.76,228.0,1742.0,216.9607,217.1322,216.9036,217.1322,1742.0
2019-12-05 11:30:00,228.08,228.11,227.87,227.9,1800.0,217.2083,217.2369,217.0084,217.0369,1800.0
2019-12-05 11:35:00,227.89,227.89,227.62,227.76,3075.0,217.0274,217.0274,216.7703,216.9036,3075.0
2019-12-05 11:40:00,227.84,227.89,227.63,227.63,2801.0,216.9798,217.0274,216.7798,216.7798,2801.0
2019-12-05 11:45:00,227.73,227.87,227.66,227.86,2700.0,216.875,217.0084,216.8084,216.9988,2700.0
2019-12-05 11:50:00,227.87,227.91,227.66,227.8,2902.0,217.0084,217.0465,216.8084,216.9417,2902.0
2019-12-05 11:55:00,227.84,227.88,227.69,227.76,2400.0,216.9798,217.0179,216.8369,216.9036,2400.0
2019-12-05 12:00:00,227.71,227.75,227.59,227.6,3189.0,216.856,216.8941,216.7417,216.7512,3189.0
2019-12-05 12:05:00,227.64,227.69,227.59,227.66,2220.0,216.7893,216.8369,216.7417,216.8084,2220.0
2019-12-05 12:10:00,227.66,227.89,227.61,227.87,2200.0,216.8084,217.0274,216.7608,217.0084,2200.0
2019-12-05 12:15:00,227.84,227.99,227.77,227.89,3254.0,216.9798,217.1226,216.9131,217.0274,3254.0
2019-12-05 12:20:00,227.95,228.01,227.95,228.0,900.0,217.0845,217.1417,217.0845,217.1322,900.0
2019-12-05 12:25:00,228.0,228.2,227.96,228.02,2989.0,217.1322,217.3226,217.0941,217.1512,2989.0
2019-12-05 12:30:00,228.06,228.16,227.77,227.83,4776.0,217.1893,217.2845,216.9131,216.9703,4776.0
2019-12-05 12:35:00,227.9,228.1,227.8,228.04,6500.0,217.0369,217.2274,216.9417,217.1703,6500.0
2019-12-05 12:40:00,227.96,227.99,227.88,227.94,500.0,217.0941,217.1226,217.0179,217.075,500.0
2019-12-05 12:45:00,227.9,227.95,227.84,227.84,2305.0,217.0369,217.0845,216.9798,216.9798,2305.0
2019-12-05 12:50:00,227.93,227.93,227.93,227.93,1100.0,217.0655,217.0655,217.0655,217.0655,1100.0
2019-12-05 12:55:00,227.9,227.92,227.77,227.82,1581.0,217.0369,217.056,216.9131,216.9607,1581.0
2019-12-05 13:00:00,227.95,228.01,227.78,227.92,4081.0,217.0845,217.1417,216.9226,217.056,4081.0
2019-12-05 13:05:00,228.01,228.23,228.01,228.23,1300.0,217.1417,217.3512,217.1417,217.3512,1300.0
2019-12-05 13:10:00,228.31,228.52,228.27,228.39,1374.0,217.4274,217.6274,217.3893,217.5036,1374.0
2019-12-05 13:15:00,228.39,228.47,228.18,228.18,1000.0,217.5036,217.5798,217.3036,217.3036,1000.0
2019-12-05 13:20:00,228.14,228.26,228.05,228.22,2100.0,217.2655,217.3798,217.1798,217.3417,2100.0
2019-12-05 13:25:00,228.29,228.3,228.17,228.2,1200.0,217.4083,217.4179,217.2941,217.3226,1200.0
2019-12-05 13:30:00,228.21,228.38,228.1,228.23,2901.0,217.3322,217.494,217.2274,217.3512,2901.0
2019-12-05 13:35:00,228.26,228.53,228.21,228.53,3430.0,217.3798,217.6369,217.3322,217.6369,3430.0
2019-12-05 13:40:00,228.5,228.59,228.42,228.46,2400.0,217.6083,217.694,217.5321,217.5702,2400.0
2019-12-05 13:45:00,228.52,228.52,228.26,228.26,1700.0,217.6274,217.6274,217.3798,217.3798,1700.0
2019-12-05 13:50:00,228.24,228.4,228.18,228.35,2110.0,217.3607,217.5131,217.3036,217.4655,2110.0
2019-12-05 13:55:00,228.42,228.44,228.35,228.35,1900.0,217.5321,217.5512,217.4655,217.4655,1900.0
2019-12-05 14:00:00,228.35,228.59,228.35,228.59,2100.0,217.4655,217.694,217.4655,217.694,2100.0
2019-12-05 14:05:00,228.61,228.61,228.48,228.53,900.0,217.7131,217.7131,217.5893,217.6369,900.0
2019-12-05 14:10:00,228.52,228.59,228.4,228.52,3718.0,217.6274,217.694,217.5131,217.6274,3718.0
2019-12-05 14:15:00,228.55,228.58,228.4,228.41,3132.0,217.6559,217.6845,217.5131,217.5226,3132.0
2019-12-05 14:20:00,228.47,228.91,228.45,228.87,7000.0,217.5798,217.9988,217.5607,217.9607,7000.0
2019-12-05 14:25:00,228.84,229.03,228.79,228.79,2600.0,217.9321,218.1131,217.8845,217.8845,2600.0
2019-12-05 14:30:00,228.89,228.98,228.8,228.9,2709.0,217.9797,218.0654,217.894,217.9893,2709.0
2019-12-05 14:35:00,228.9,229.13,228.9,229.11,3200.0,217.9893,218.2083,217.9893,218.1893,3200.0
2019-12-05 14:40:00,229.15,229.19,229.06,229.06,2700.0,218.2273,218.2654,218.1416,218.1416,2700.0
2019-12-05 14:45:00,229.15,229.17,228.93,228.93,1700.0,218.2273,218.2464,218.0178,218.0178,1700.0
2019-12-05 14:50:00,228.98,229.29,228.97,229.23,4901.0,218.0654,218.3607,218.0559,218.3035,4901.0
2019-12-05 14:55:00,229.23,229.26,228.39,228.94,5768.0,218.3035,218.3321,217.5036,218.0274,5768.0
2019-12-05 15:00:00,228.94,229.08,228.76,229.02,4200.0,218.0274,218.1607,217.8559,218.1035,4200.0
2019-12-05 15:05:00,229.06,229.2,228.99,229.02,2723.0,218.1416,218.275,218.075,218.1035,2723.0
2019-12-05 15:10:00,229.09,229.16,229.03,229.16,3806.0,218.1702,218.2369,218.1131,218.2369,3806.0
2019-12-05 15:15:00,229.13,229.2,229.1,229.16,2101.0,218.2083,218.275,218.1797,218.2369,2101.0
2019-12-05 15:20:00,229.19,229.21,229.0,229.09,6445.0,218.2654,218.2845,218.0845,218.1702,6445.0
2019-12-05 15:25:00,229.13,229.13,228.95,229.08,3688.0,218.2083,218.2083,218.0369,218.1607,3688.0
2019-12-05 15:30:00,229.05,229.17,229.04,229.17,4372.0,218.1321,218.2464,218.1226,218.2464,4372.0
2019-12-05 15:35:00,229.16,229.2,229.05,229.2,5272.0,218.2369,218.275,218.1321,218.275,5272.0
2019-12-05 15:40:00,229.22,229.31,229.01,229.25,7534.0,218.294,218.3797,218.094,218.3226,7534.0
2019-12-05 15:45:00,229.25,229.53,229.21,229.23,10508.0,218.3226,218.5892,218.2845,218.3035,10508.0
2019-12-05 15:50:00,229.17,229.32,229.01,229.32,18413.0,218.2464,218.3892,218.094,218.3892,18413.0
2019-12-05 15:55:00,229.37,229.48,229.26,229.4,38434.0,218.4369,218.5416,218.3321,218.4654,38434.0
2019-12-06 09:30:00,231.48,231.81,231.01,231.29,10446.0,220.4463,220.7606,219.9987,220.2653,10446.0
2019-12-06 09:35:00,231.71,231.76,231.0,231.0,8565.0,220.6653,220.7129,219.9892,219.9892,8565.0
2019-12-06 09:40:00,231.13,231.44,230.53,230.69,6207.0,220.113,220.4082,219.5416,219.6939,6207.0
2019-12-06 09:45:00,230.76,230.85,229.81,230.05,3150.0,219.7606,219.8463,218.8559,219.0844,3150.0
2019-12-06 09:50:00,229.97,230.48,229.69,230.0,6376.0,219.0083,219.4939,218.7416,219.0368,6376.0
2019-12-06 09:55:00,230.0,230.36,229.88,229.88,6682.0,219.0368,219.3797,218.9225,218.9225,6682.0
2019-12-06 10:00:00,230.06,230.45,230.0,230.45,2000.0,219.094,219.4654,219.0368,219.4654,2000.0
2019-12-06 10:05:00,230.58,230.84,230.51,230.74,3132.0,219.5892,219.8368,219.5225,219.7416,3132.0
2019-12-06 10:10:00,230.67,230.73,230.5,230.5,2900.0,219.6749,219.732,219.513,219.513,2900.0
2019-12-06 10:15:00,230.29,230.51,230.07,230.51,10002.0,219.313,219.5225,219.1035,219.5225,10002.0
2019-12-06 10:20:00,230.46,230.7,230.32,230.7,2302.0,219.4749,219.7035,219.3416,219.7035,2302.0
2019-12-06 10:25:00,230.84,230.91,230.63,230.63,2100.0,219.8368,219.9035,219.6368,219.6368,2100.0
2019-12-06 10:30:00,230.75,230.75,230.45,230.45,3900.0,219.7511,219.7511,219.4654,219.4654,3900.0
2019-12-06 10:35:00,230.45,230.5,230.34,230.5,1600.0,219.4654,219.513,219.3606,219.513,1600.0
2019-12-06 10:40:00,230.59,231.04,230.47,231.03,1200.0,219.5987,220.0273,219.4844,220.0177,1200.0
2019-12-06 10:45:00,231.15,231.26,231.13,231.26,900.0,220.132,220.2368,220.113,220.2368,900.0
2019-12-06 10:50:00,231.26,231.43,231.21,231.35,2700.0,220.2368,220.3987,220.1892,220.3225,2700.0
2019-12-06 10:55:00,231.35,231.35,231.04,231.05,1778.0,220.3225,220.3225,220.0273,220.0368,1778.0
2019-12-06 11:00:00,231.05,231.41,230.86,231.26,2300.0,220.0368,220.3796,219.8558,220.2368,2300.0
2019-12-06 11:05:00,231.26,231.32,231.08,231.08,1950.0,220.2368,220.2939,220.0653,220.0653,1950.0
2019-12-06 11:10:00,231.13,231.19,230.87,231.02,3100.0,220.113,220.1701,219.8654,220.0082,3100.0
2019-12-06 11:15:00,231.08,231.24,231.01,231.12,2434.0,220.0653,220.2177,219.9987,220.1034,2434.0
2019-12-06 11:20:00,231.07,231.39,231.07,231.39,800.0,220.0558,220.3606,220.0558,220.3606,800.0
2019-12-06 11:25:00,231.42,232.2,231.39,231.85,14507.0,220.3891,221.132,220.3606,220.7986,14507.0
2019-12-06 11:30:00,231.85,232.44,231.85,232.38,5482.0,220.7986,221.3605,220.7986,221.3034,5482.0
2019-12-06 11:35:00,232.41,232.56,232.38,232.48,27581.0,221.332,221.4748,221.3034,221.3986,27581.0
2019-12-06 11:40:00,232.57,232.57,231.95,232.01,8268.0,221.4843,221.4843,220.8939,220.951,8268.0
2019-12-06 11:45:00,231.99,232.28,231.95,232.28,3000.0,220.932,221.2082,220.8939,221.2082,3000.0
2019-12-06 11:50:00,232.29,232.33,232.13,232.14,1700.0,221.2177,221.2558,221.0653,221.0748,1700.0
2019-12-06 11:55:00,232.21,232.22,232.07,232.15,4503.0,221.1415,221.151,221.0082,221.0843,4503.0
2019-12-06 12:00:00,232.16,232.3,232.11,232.3,5500.0,221.0939,221.2272,221.0463,221.2272,5500.0
2019-12-06 12:05:00,232.3,232.34,232.1,232.15,20100.0,221.2272,221.2653,221.0367,221.0843,20100.0
2019-12-06 12:10:00,232.18,232.18,232.07,232.09,1300.0,221.1129,221.1129,221.0082,221.0272,1300.0
2019-12-06 12:15:00,232.04,232.21,231.95,232.21,2900.0,220.9796,221.1415,220.8939,221.1415,2900.0
2019-12-06 12:20:00,232.25,232.25,232.05,232.05,2202.0,221.1796,221.1796,220.9891,220.9891,2202.0
2019-12-06 12:25:00,232.14,232.14,231.98,232.03,2326.0,221.0748,221.0748,220.9224,220.9701,2326.0
2019-12-06 12:30:00,232.07,232.08,231.86,231.93,2221.0,221.0082,221.0177,220.8082,220.8748,2221.0
2019-12-06 12:35:00,231.91,232.02,231.91,231.95,2100.0,220.8558,220.9605,220.8558,220.8939,2100.0
2019-12-06 12:40:00,231.93,232.08,231.93,232.06,2503.0,220.8748,221.0177,220.8748,220.9986,2503.0
2019-12-06 12:45:00,232.11,232.24,232.09,232.19,13963.0,221.0463,221.1701,221.0272,221.1224,13963.0
2019-12-06 12:50:00,232.22,232.69,232.15,232.48,17161.0,221.151,221.5986,221.0843,221.3986,17161.0
2019-12-06 12:55:00,232.43,232.51,232.22,232.42,3995.0,221.351,221.4272,221.151,221.3415,3995.0
2019-12-06 13:00:00,232.43,232.54,232.27,232.45,11627.0,221.351,221.4558,221.1986,221.37,11627.0
2019-12-06 13:05:00,232.54,232.59,232.52,232.52,1727.0,221.4558,221.5034,221.4367,221.4367,1727.0
2019-12-06 13:10:00,232.58,232.66,232.53,232.53,1900.0,221.4939,221.57,221.4462,221.4462,1900.0
2019-12-06 13:15:00,232.51,232.51,232.4,232.42,2040.0,221.4272,221.4272,221.3224,221.3415,2040.0
2019-12-06 13:20:00,232.38,232.47,232.1,232.1,7119.0,221.3034,221.3891,221.0367,221.0367,7119.0
2019-12-06 13:25:00,232.14,232.2,232.08,232.08,3074.0,221.0748,221.132,221.0177,221.0177,3074.0
2019-12-06 13:30:00,232.11,232.15,231.58,231.65,11024.0,221.0463,221.0843,220.5415,220.6082,11024.0
2019-12-06 13:35:00,231.59,231.82,231.59,231.76,2900.0,220.551,220.7701,220.551,220.7129,2900.0
2019-12-06 13:40:00,231.77,231.89,231.77,231.89,1900.0,220.7225,220.8367,220.7225,220.8367,1900.0
2019-12-06 13:45:00,232.02,232.07,231.71,231.8,2300.0,220.9605,221.0082,220.6653,220.751,2300.0
2019-12-06 13:50:00,231.73,231.85,231.73,231.78,1305.0,220.6844,220.7986,220.6844,220.732,1305.0
2019-12-06 13:55:00,231.74,231.92,231.69,231.91,3056.0,220.6939,220.8653,220.6463,220.8558,3056.0
2019-12-06 14:00:00,231.88,232.04,231.87,232.04,2133.0,220.8272,220.9796,220.8177,220.9796,2133.0
2019-12-06 14:05:00,232.0,232.08,231.94,232.05,1500.0,220.9415,221.0177,220.8844,220.9891,1500.0
2019-12-06 14:10:00,232.05,232.17,231.98,232.17,2201.0,220.9891,221.1034,220.9224,221.1034,2201.0
2019-12-06 14:15:00,232.17,232.18,231.92,232.03,2113.0,221.1034,221.1129,220.8653,220.9701,2113.0
2019-12-06 14:20:00,232.06,232.07,231.91,232.06,2700.0,220.9986,221.0082,220.8558,220.9986,2700.0
2019-12-06 14:25:00,232.06,232.32,232.06,232.29,2652.0,220.9986,221.2462,220.9986,221.2177,2652.0
2019-12-06 14:30:00,232.29,232.29,232.09,232.11,1298.0,221.2177,221.2177,221.0272,221.0463,1298.0
2019-12-06 14:35:00,232.05,232.11,231.98,232.09,4727.0,220.9891,221.0463,220.9224,221.0272,4727.0
2019-12-06 14:40:00,232.05,232.05,231.9,231.95,1404.0,220.9891,220.9891,220.8463,220.8939,1404.0
2019-12-06 14:45:00,231.95,232.05,231.94,232.01,1227.0,220.8939,220.9891,220.8844,220.951,1227.0
2019-12-06 14:50:00,231.92,231.94,231.83,231.94,1900.0,220.8653,220.8844,220.7796,220.8844,1900.0
2019-12-06 14:55:00,231.89,231.89,231.78,231.81,4009.0,220.8367,220.8367,220.732,220.7606,4009.0
2019-12-06 15:00:00,231.78,231.8,231.47,231.73,6639.0,220.732,220.751,220.4368,220.6844,6639.0
2019-12-06 15:05:00,231.76,231.77,231.64,231.67,2000.0,220.7129,220.7225,220.5987,220.6272,2000.0
2019-12-06 15:10:00,231.74,231.74,231.58,231.67,3213.0,220.6939,220.6939,220.5415,220.6272,3213.0
2019-12-06 15:15:00,231.69,231.69,231.59,231.64,1719.0,220.6463,220.6463,220.551,220.5987,1719.0
2019-12-06 15:20:00,231.65,231.75,231.64,231.74,2489.0,220.6082,220.7034,220.5987,220.6939,2489.0
2019-12-06 15:25:00,231.78,231.9,231.76,231.9,2697.0,220.732,220.8463,220.7129,220.8463,2697.0
2019-12-06 15:30:00,231.9,232.11,231.85,232.07,4101.0,220.8463,221.0463,220.7986,221.0082,4101.0
2019-12-06 15:35:00,232.04,232.04,231.81,231.99,8641.0,220.9796,220.9796,220.7606,220.932,8641.0
2019-12-06 15:40:00,231.99,232.09,231.99,232.04,5853.0,220.932,221.0272,220.932,220.9796,5853.0
2019-12-06 15:45:00,232.06,232.06,231.77,231.8,8055.0,220.9986,220.9986,220.7225,220.751,8055.0
2019-12-06 15:50:00,231.81,231.94,231.7,231.75,16533.0,220.7606,220.8844,220.6558,220.7034,16533.0
2019-12-06 15:55:00,231.75,231.95,231.68,231.79,38812.0,220.7034,220.8939,220.6367,220.7415,38812.0
2019-12-09 09:30:00,232.15,232.27,231.39,231.39,9541.0,221.0843,221.1986,220.3606,220.3606,9541.0
2019-12-09 09:35:00,231.83,231.83,231.08,231.08,500.0,220.7796,220.7796,220.0653,220.0653,500.0
2019-12-09 09:40:00,231.04,232.0,230.98,231.82,2965.0,220.0273,220.9415,219.9701,220.7701,2965.0
2019-12-09 09:45:00,232.06,232.34,231.63,232.24,3515.0,220.9986,221.2653,220.5891,221.1701,3515.0
2019-12-09 09:50:00,232.29,232.48,232.13,232.16,6300.0,221.2177,221.3986,221.0653,221.0939,6300.0
2019-12-09 09:55:00,232.17,232.65,232.17,232.39,4856.0,221.1034,221.5605,221.1034,221.3129,4856.0
2019-12-09 10:00:00,232.43,232.72,232.43,232.72,2116.0,221.351,221.6272,221.351,221.6272,2116.0
2019-12-09 10:05:00,232.72,232.72,232.36,232.37,1890.0,221.6272,221.6272,221.2843,221.2939,1890.0
2019-12-09 10:10:00,232.36,232.36,231.86,232.29,6850.0,221.2843,221.2843,220.8082,221.2177,6850.0
2019-12-09 10:15:00,232.31,232.32,232.15,232.25,800.0,221.2367,221.2462,221.0843,221.1796,800.0
2019-12-09 10:20:00,232.31,232.31,232.21,232.23,1324.0,221.2367,221.2367,221.1415,221.1605,1324.0
2019-12-09 10:25:00,232.24,232.3,232.22,232.22,2645.0,221.1701,221.2272,221.151,221.151,2645.0
2019-12-09 10:30:00,232.3,232.38,232.17,232.37,8109.0,221.2272,221.3034,221.1034,221.2939,8109.0
2019-12-09 10:35:00,232.24,232.28,232.17,232.21,2600.0,221.1701,221.2082,221.1034,221.1415,2600.0
2019-12-09 10:40:00,232.29,232.3,232.08,232.14,1614.0,221.2177,221.2272,221.0177,221.0748,1614.0
2019-12-09 10:45:00,232.16,232.24,232.07,232.21,2075.0,221.0939,221.1701,221.0082,221.1415,2075.0
2019-12-09 10:50:00,232.28,232.33,232.27,232.28,700.0,221.2082,221.2558,221.1986,221.2082,700.0
2019-12-09 10:55:00,232.3,232.35,232.26,232.26,1165.0,221.2272,221.2748,221.1891,221.1891,1165.0
2019-12-09 11:00:00,232.37,232.56,232.36,232.56,2320.0,221.2939,221.4748,221.2843,221.4748,2320.0
2019-12-09 11:05:00,232.47,232.48,232.36,232.44,1634.0,221.3891,221.3986,221.2843,221.3605,1634.0
2019-12-09 11:10:00,232.46,232.5,232.22,232.22,1500.0,221.3796,221.4177,221.151,221.151,1500.0
2019-12-09 11:15:00,232.24,232.36,232.03,232.09,2114.0,221.1701,221.2843,220.9701,221.0272,2114.0
2019-12-09 11:20:00,232.12,232.22,232.11,232.13,3054.0,221.0558,221.151,221.0463,221.0653,3054.0
2019-12-09 11:25:00,232.1,232.4,232.0,232.4,3563.0,221.0367,221.3224,220.9415,221.3224,3563.0
2019-12-09 11:30:00,232.32,232.37,232.18,232.18,1200.0,221.2462,221.2939,221.1129,221.1129,1200.0
2019-12-09 11:35:00,232.13,232.28,232.12,232.26,5841.0,221.0653,221.2082,221.0558,221.1891,5841.0
2019-12-09 11:40:00,232.14,232.14,231.95,231.95,1100.0,221.0748,221.0748,220.8939,220.8939,1100.0
2019-12-09 11:45:00,231.9,231.94,231.79,231.81,1400.0,220.8463,220.8844,220.7415,220.7606,1400.0
2019-12-09 11:50:00,231.88,231.88,231.61,231.61,1900.0,220.8272,220.8272,220.5701,220.5701,1900.0
2019-12-09 11:55:00,231.63,231.77,231.51,231.77,3535.0,220.5891,220.7225,220.4749,220.7225,3535.0
2019-12-09 12:00:00,231.84,231.93,231.76,231.85,3767.0,220.7891,220.8748,220.7129,220.7986,3767.0
2019-12-09 12:05:00,231.89,231.99,231.76,231.77,5536.0,220.8367,220.932,220.7129,220.7225,5536.0
2019-12-09 12:10:00,231.85,232.08,231.82,231.87,5838.0,220.7986,221.0177,220.7701,220.8177,5838.0
2019-12-09 12:15:00,231.83,232.08,231.76,232.08,5300.0,220.7796,221.0177,220.7129,221.0177,5300.0
2019-12-09 12:20:00,232.12,232.12,231.71,231.74,7800.0,221.0558,221.0558,220.6653,220.6939,7800.0
2019-12-09 12:25:00,231.68,231.92,231.68,231.85,9644.0,220.6367,220.8653,220.6367,220.7986,9644.0
2019-12-09 12:30:00,231.84,231.86,231.55,231.55,1000.0,220.7891,220.8082,220.5129,220.5129,1000.0
2019-12-09 12:35:00,231.55,231.55,231.38,231.47,3000.0,220.5129,220.5129,220.351,220.4368,3000.0
2019-12-09 12:40:00,231.54,231.75,231.5,231.74,3402.0,220.5034,220.7034,220.4653,220.6939,3402.0
2019-12-09 12:45:00,231.74,231.75,231.54,231.54,2000.0,220.6939,220.7034,220.5034,220.5034,2000.0
2019-12-09 12:50:00,231.64,231.64,231.44,231.45,800.0,220.5987,220.5987,220.4082,220.4177,800.0
2019-12-09 12:55:00,231.46,231.54,231.42,231.49,1702.0,220.4272,220.5034,220.3891,220.4558,1702.0
2019-12-09 13:00:00,231.45,231.49,231.43,231.45,800.0,220.4177,220.4558,220.3987,220.4177,800.0
2019-12-09 13:05:00,231.44,231.44,231.26,231.27,900.0,220.4082,220.4082,220.2368,220.2463,900.0
2019-12-09 13:10:00,231.21,231.21,231.03,231.2,2200.0,220.1892,220.1892,220.0177,220.1796,2200.0
2019-12-09 13:15:00,231.19,231.22,231.08,231.08,1500.0,220.1701,220.1987,220.0653,220.0653,1500.0
2019-12-09 13:20:00,231.09,231.09,230.87,230.87,608.0,220.0749,220.0749,219.8654,219.8654,608.0
2019-12-09 13:25:00,230.97,231.04,230.94,230.98,1800.0,219.9606,220.0273,219.932,219.9701,1800.0
2019-12-09 13:30:00,231.02,231.02,230.78,230.81,1200.0,220.0082,220.0082,219.7796,219.8082,1200.0
2019-12-09 13:35:00,230.79,231.0,230.78,230.99,1001.0,219.7892,219.9892,219.7796,219.9796,1001.0
2019-12-09 13:40:00,230.99,231.18,230.98,231.13,1610.0,219.9796,220.1606,219.9701,220.113,1610.0
2019-12-09 13:45:00,231.23,231.23,231.15,231.16,501.0,220.2082,220.2082,220.132,220.1415,501.0
2019-12-09 13:50:00,231.26,231.37,231.26,231.34,700.0,220.2368,220.3415,220.2368,220.313,700.0
2019-12-09 13:55:00,231.33,231.38,231.18,231.18,1500.0,220.3034,220.351,220.1606,220.1606,1500.0
2019-12-09 14:00:00,231.22,231.23,231.02,231.03,839.0,220.1987,220.2082,220.0082,220.0177,839.0
2019-12-09 14:05:00,231.07,231.07,230.85,230.91,2300.0,220.0558,220.0558,219.8463,219.9035,2300.0
2019-12-09 14:10:00,230.87,230.87,230.75,230.8,1947.0,219.8654,219.8654,219.7511,219.7987,1947.0
2019-12-09 14:15:00,230.8,230.9,230.67,230.76,2608.0,219.7987,219.8939,219.6749,219.7606,2608.0
2019-12-09 14:20:00,230.81,230.87,230.66,230.71,4485.0,219.8082,219.8654,219.6654,219.713,4485.0
2019-12-09 14:25:00,230.67,230.79,230.54,230.74,2900.0,219.6749,219.7892,219.5511,219.7416,2900.0
2019-12-09 14:30:00,230.77,231.15,230.77,231.06,2500.0,219.7701,220.132,219.7701,220.0463,2500.0
2019-12-09 14:35:00,231.13,231.15,231.0,231.0,1200.0,220.113,220.132,219.9892,219.9892,1200.0
2019-12-09 14:40:00,230.97,230.97,230.76,230.76,1600.0,219.9606,219.9606,219.7606,219.7606,1600.0
2019-12-09 14:45:00,230.78,231.09,230.77,231.09,20150.0,219.7796,220.0749,219.7701,220.0749,20150.0
2019-12-09 14:50:00,231.06,231.11,230.74,230.74,3296.0,220.0463,220.0939,219.7416,219.7416,3296.0
2019-12-09 14:55:00,230.73,230.78,230.39,230.64,10120.0,219.732,219.7796,219.4082,219.6463,10120.0
2019-12-09 15:00:00,230.7,230.86,230.6,230.81,3976.0,219.7035,219.8558,219.6082,219.8082,3976.0
2019-12-09 15:05:00,230.8,230.85,230.72,230.8,4240.0,219.7987,219.8463,219.7225,219.7987,4240.0
2019-12-09 15:10:00,230.83,230.83,230.62,230.71,1400.0,219.8273,219.8273,219.6273,219.713,1400.0
2019-12-09 15:15:00,230.67,230.73,230.47,230.48,2917.0,219.6749,219.732,219.4844,219.4939,2917.0
2019-12-09 15:20:00,230.51,230.63,230.51,230.58,3394.0,219.5225,219.6368,219.5225,219.5892,3394.0
2019-12-09 15:25:00,230.58,230.74,230.54,230.69,2107.0,219.5892,219.7416,219.5511,219.6939,2107.0
2019-12-09 15:30:00,230.65,230.77,230.55,230.56,4528.0,219.6558,219.7701,219.5606,219.5701,4528.0
2019-12-09 15:35:00,230.6,230.85,230.55,230.58,11200.0,219.6082,219.8463,219.5606,219.5892,11200.0
2019-12-09 15:40:00,230.61,230.83,230.6,230.75,6104.0,219.6178,219.8273,219.6082,219.7511,6104.0
2019-12-09 15:45:00,230.72,230.79,230.66,230.78,9710.0,219.7225,219.7892,219.6654,219.7796,9710.0
2019-12-09 15:50:00,230.73,230.79,230.46,230.6,17960.0,219.732,219.7892,219.4749,219.6082,17960.0
2019-12-09 15:55:00,230.61,230.68,230.51,230.6,35180.0,219.6178,219.6844,219.5225,219.6082,35180.0
2019-12-10 09:30:00,230.48,230.59,230.05,230.59,6155.0,219.4939,219.5987,219.0844,219.5987,6155.0
2019-12-10 09:35:00,230.58,230.58,229.53,230.21,8975.0,219.5892,219.5892,218.5892,219.2368,8975.0
2019-12-10 09:40:00,230.19,230.32,230.14,230.32,600.0,219.2178,219.3416,219.1702,219.3416,600.0
2019-12-10 09:45:00,230.4,230.71,230.21,230.61,2999.0,219.4178,219.713,219.2368,219.6178,2999.0
2019-12-10 09:50:00,230.73,230.73,230.33,230.33,1100.0,219.732,219.732,219.3511,219.3511,1100.0
2019-12-10 09:55:00,230.42,230.76,230.3,230.36,1509.0,219.4368,219.7606,219.3225,219.3797,1509.0
2019-12-10 10:00:00,230.73,230.73,230.47,230.58,40000.0,219.732,219.732,219.4844,219.5892,40000.0
2019-12-10 10:05:00,230.68,230.83,230.57,230.75,2106.0,219.6844,219.8273,219.5797,219.7511,2106.0
2019-12-10 10:10:00,230.76,230.76,230.57,230.58,3065.0,219.7606,219.7606,219.5797,219.5892,3065.0
2019-12-10 10:15:00,230.64,230.64,230.52,230.58,1415.0,219.6463,219.6463,219.532,219.5892,1415.0
2019-12-10 10:20:00,230.57,230.86,230.46,230.71,2130.0,219.5797,219.8558,219.4749,219.713,2130.0
2019-12-10 10:25:00,230.84,231.4,230.83,231.38,2916.0,219.8368,220.3701,219.8273,220.351,2916.0
2019-12-10 10:30:00,231.38,231.38,231.08,231.29,900.0,220.351,220.351,220.0653,220.2653,900.0
2019-12-10 10:35:00,231.12,231.24,231.06,231.13,2300.0,220.1034,220.2177,220.0463,220.113,2300.0
2019-12-10 10:40:00,231.21,231.29,231.2,231.23,2700.0,220.1892,220.2653,220.1796,220.2082,2700.0
2019-12-10 10:45:00,231.23,231.44,231.2,231.24,1640.0,220.2082,220.4082,220.1796,220.2177,1640.0
2019-12-10 10:50:00,231.04,231.12,231.03,231.12,300.0,220.0273,220.1034,220.0177,220.1034,300.0
2019-12-10 10:55:00,231.04,231.13,230.99,231.06,1100.0,220.0273,220.113,219.9796,220.0463,1100.0
2019-12-10 11:00:00,231.27,231.64,231.2,231.21,2474.0,220.2463,220.5987,220.1796,220.1892,2474.0
2019-12-10 11:05:00,231.25,231.47,231.2,231.27,1498.0,220.2272,220.4368,220.1796,220.2463,1498.0
2019-12-10 11:10:00,231.35,231.48,231.33,231.44,2550.0,220.3225,220.4463,220.3034,220.4082,2550.0
2019-12-10 11:15:00,231.45,231.45,231.27,231.35,1500.0,220.4177,220.4177,220.2463,220.3225,1500.0
2019-12-10 11:20:00,231.31,231.31,231.15,231.15,1400.0,220.2844,220.2844,220.132,220.132,1400.0
2019-12-10 11:25:00,231.07,231.35,231.07,231.35,1602.0,220.0558,220.3225,220.0558,220.3225,1602.0
2019-12-10 11:30:00,231.29,231.34,231.04,231.04,900.0,220.2653,220.313,220.0273,220.0273,900.0
2019-12-10 11:35:00,230.99,231.0,230.89,230.94,1200.0,219.9796,219.9892,219.8844,219.932,1200.0
2019-12-10 11:40:00,230.93,231.04,230.89,230.89,900.0,219.9225,220.0273,219.8844,219.8844,900.0
2019-12-10 11:45:00,230.79,230.99,230.76,230.91,1980.0,219.7892,219.9796,219.7606,219.9035,1980.0
2019-12-10 11:50:00,230.84,230.88,230.81,230.84,1598.0,219.8368,219.8749,219.8082,219.8368,1598.0
2019-12-10 11:55:00,230.83,230.83,230.6,230.72,3695.0,219.8273,219.8273,219.6082,219.7225,3695.0
2019-12-10 12:00:00,230.69,230.76,230.63,230.72,2790.0,219.6939,219.7606,219.6368,219.7225,2790.0
2019-12-10 12:05:00,230.78,230.78,230.68,230.74,700.0,219.7796,219.7796,219.6844,219.7416,700.0
2019-12-10 12:10:00,230.66,230.89,230.65,230.83,2454.0,219.6654,219.8844,219.6558,219.8273,2454.0
2019-12-10 12:15:00,230.9,230.96,230.9,230.95,800.0,219.8939,219.9511,219.8939,219.9415,800.0
2019-12-10 12:20:00,230.93,230.93,230.36,230.44,2478.0,219.9225,219.9225,219.3797,219.4559,2478.0
2019-12-10 12:25:00,230.38,230.42,230.32,230.42,1600.0,219.3987,219.4368,219.3416,219.4368,1600.0
2019-12-10 12:30:00,230.47,230.48,230.3,230.39,1800.0,219.4844,219.4939,219.3225,219.4082,1800.0
2019-12-10 12:35:00,230.4,230.61,230.4,230.61,1390.0,219.4178,219.6178,219.4178,219.6178,1390.0
2019-12-10 12:40:00,230.6,230.6,230.43,230.49,2100.0,219.6082,219.6082,219.4463,219.5035,2100.0
2019-12-10 12:45:00,230.52,230.62,230.52,230.6,700.0,219.532,219.6273,219.532,219.6082,700.0
2019-12-10 12:50:00,230.62,230.64,230.56,230.64,1974.0,219.6273,219.6463,219.5701,219.6463,1974.0
2019-12-10 12:55:00,230.61,231.07,230.61,230.96,2620.0,219.6178,220.0558,219.6178,219.9511,2620.0
2019-12-10 13:00:00,230.94,231.18,230.94,231.12,1368.0,219.932,220.1606,219.932,220.1034,1368.0
2019-12-10 13:05:00,231.13,231.16,231.06,231.08,1478.0,220.113,220.1415,220.0463,220.0653,1478.0
2019-12-10 13:10:00,231.02,231.32,230.98,231.29,2600.0,220.0082,220.2939,219.9701,220.2653,2600.0
2019-12-10 13:15:00,231.29,231.33,231.28,231.3,1710.0,220.2653,220.3034,220.2558,220.2749,1710.0
2019-12-10 13:20:00,231.31,231.39,231.28,231.37,1500.0,220.2844,220.3606,220.2558,220.3415,1500.0
2019-12-10 13:25:00,231.36,231.46,231.35,231.41,1167.0,220.332,220.4272,220.3225,220.3796,1167.0
2019-12-10 13:30:00,231.45,231.48,231.38,231.48,1812.0,220.4177,220.4463,220.351,220.4463,1812.0
2019-12-10 13:35:00,231.52,231.61,231.48,231.55,3851.0,220.4844,220.5701,220.4463,220.5129,3851.0
2019-12-10 13:40:00,231.5,231.55,231.37,231.44,1600.0,220.4653,220.5129,220.3415,220.4082,1600.0
2019-12-10 13:45:00,231.51,231.53,231.46,231.47,1100.0,220.4749,220.4939,220.4272,220.4368,1100.0
2019-12-10 13:50:00,231.45,231.46,231.41,231.45,1502.0,220.4177,220.4272,220.3796,220.4177,1502.0
2019-12-10 13:55:00,231.38,231.38,231.24,231.24,502.0,220.351,220.351,220.2177,220.2177,502.0
2019-12-10 14:00:00,231.26,231.32,231.21,231.21,1500.0,220.2368,220.2939,220.1892,220.1892,1500.0
2019-12-10 14:05:00,231.25,231.36,231.25,231.33,850.0,220.2272,220.332,220.2272,220.3034,850.0
2019-12-10 14:10:00,231.33,231.5,231.33,231.48,1200.0,220.3034,220.4653,220.3034,220.4463,1200.0
2019-12-10 14:15:00,231.4,231.4,231.29,231.36,821.0,220.3701,220.3701,220.2653,220.332,821.0
2019-12-10 14:20:00,231.29,231.29,231.22,231.22,721.0,220.2653,220.2653,220.1987,220.1987,721.0
2019-12-10 14:25:00,231.18,231.19,231.04,231.04,2156.0,220.1606,220.1701,220.0273,220.0273,2156.0
2019-12-10 14:30:00,231.1,231.11,231.02,231.1,1380.0,220.0844,220.0939,220.0082,220.0844,1380.0
2019-12-10 14:35:00,231.07,231.09,230.99,231.02,929.0,220.0558,220.0749,219.9796,220.0082,929.0
2019-12-10 14:40:00,230.98,231.05,230.92,230.96,2100.0,219.9701,220.0368,219.913,219.9511,2100.0
2019-12-10 14:45:00,230.94,230.99,230.85,230.85,1100.0,219.932,219.9796,219.8463,219.8463,1100.0
2019-12-10 14:50:00,230.91,230.95,230.87,230.95,3062.0,219.9035,219.9415,219.8654,219.9415,3062.0
2019-12-10 14:55:00,231.0,231.09,230.86,230.86,1800.0,219.9892,220.0749,219.8558,219.8558,1800.0
2019-12-10 15:00:00,230.95,230.95,230.87,230.87,1200.0,219.9415,219.9415,219.8654,219.8654,1200.0
2019-12-10 15:05:00,230.83,230.92,230.82,230.92,1600.0,219.8273,219.913,219.8177,219.913,1600.0
2019-12-10 15:10:00,230.86,231.01,230.85,231.01,1450.0,219.8558,219.9987,219.8463,219.9987,1450.0
2019-12-10 15:15:00,230.93,230.93,230.7,230.79,1100.0,219.9225,219.9225,219.7035,219.7892,1100.0
2019-12-10 15:20:00,230.75,230.8,230.65,230.68,1200.0,219.7511,219.7987,219.6558,219.6844,1200.0
2019-12-10 15:25:00,230.66,230.74,230.62,230.66,2100.0,219.6654,219.7416,219.6273,219.6654,2100.0
2019-12-10 15:30:00,230.69,230.69,230.25,230.26,2242.0,219.6939,219.6939,219.2749,219.2844,2242.0
2019-12-10 15:35:00,230.24,230.74,230.23,230.66,4995.0,219.2654,219.7416,219.2559,219.6654,4995.0
2019-12-10 15:40:00,230.69,230.7,230.64,230.68,3130.0,219.6939,219.7035,219.6463,219.6844,3130.0
2019-12-10 15:45:00,230.65,230.74,230.5,230.72,4801.0,219.6558,219.7416,219.513,219.7225,4801.0
2019-12-10 15:50:00,230.75,230.81,230.61,230.76,9098.0,219.7511,219.8082,219.6178,219.7606,9098.0
2019-12-10 15:55:00,230.7,231.11,230.67,231.1,28819.0,219.7035,220.0939,219.6749,220.0844,28819.0
2019-12-11 09:30:00,231.75,232.24,231.12,232.15,8834.0,220.7034,221.1701,220.1034,221.0843,8834.0
2019-12-11 09:35:00,232.17,232.2,231.57,232.18,3920.0,221.1034,221.132,220.532,221.1129,3920.0
2019-12-11 09:40:00,231.93,232.99,231.69,232.52,9046.0,220.8748,221.8843,220.6463,221.4367,9046.0
2019-12-11 09:45:00,232.57,232.81,232.1,232.5,13379.0,221.4843,221.7129,221.0367,221.4177,13379.0
2019-12-11 09:50:00,232.54,232.92,232.33,232.91,7077.0,221.4558,221.8176,221.2558,221.8081,7077.0
2019-12-11 09:55:00,233.03,233.48,232.65,233.48,6835.0,221.9224,222.351,221.5605,222.351,6835.0
2019-12-11 10:00:00,233.5,233.6,233.02,233.28,7747.0,222.37,222.4652,221.9129,222.1605,7747.0
2019-12-11 10:05:00,233.27,233.34,232.84,232.88,5002.0,222.151,222.2176,221.7415,221.7796,5002.0
2019-12-11 10:10:00,232.94,233.02,232.75,232.75,3400.0,221.8367,221.9129,221.6557,221.6557,3400.0
2019-12-11 10:15:00,232.81,233.01,232.6,232.91,6785.0,221.7129,221.9034,221.5129,221.8081,6785.0
2019-12-11 10:20:00,232.96,233.01,232.5,232.66,5500.0,221.8557,221.9034,221.4177,221.57,5500.0
2019-12-11 10:25:00,232.58,232.71,232.38,232.38,2600.0,221.4939,221.6177,221.3034,221.3034,2600.0
2019-12-11 10:30:00,232.5,232.69,232.44,232.69,4500.0,221.4177,221.5986,221.3605,221.5986,4500.0
2019-12-11 10:35:00,232.68,232.79,232.48,232.56,5301.0,221.5891,221.6938,221.3986,221.4748,5301.0
2019-12-11 10:40:00,232.73,232.9,232.62,232.83,9445.0,221.6367,221.7986,221.5319,221.7319,9445.0
2019-12-11 10:45:00,232.93,232.98,232.35,232.52,21031.0,221.8272,221.8748,221.2748,221.4367,21031.0
2019-12-11 10:50:00,232.51,232.51,232.21,232.28,3720.0,221.4272,221.4272,221.1415,221.2082,3720.0
2019-12-11 10:55:00,232.33,232.38,232.15,232.15,1400.0,221.2558,221.3034,221.0843,221.0843,1400.0
2019-12-11 11:00:00,232.06,232.09,231.6,231.71,4400.0,220.9986,221.0272,220.5606,220.6653,4400.0
2019-12-11 11:05:00,231.5,231.68,231.47,231.66,5825.0,220.4653,220.6367,220.4368,220.6177,5825.0
2019-12-11 11:10:00,231.66,231.75,231.61,231.62,6039.0,220.6177,220.7034,220.5701,220.5796,6039.0
2019-12-11 11:15:00,231.67,232.02,231.67,232.0,2900.0,220.6272,220.9605,220.6272,220.9415,2900.0
2019-12-11 11:20:00,231.98,232.14,231.86,232.14,3500.0,220.9224,221.0748,220.8082,221.0748,3500.0
2019-12-11 11:25:00,232.09,232.21,231.98,232.21,5122.0,221.0272,221.1415,220.9224,221.1415,5122.0
2019-12-11 11:30:00,232.29,232.5,232.28,232.48,7110.0,221.2177,221.4177,221.2082,221.3986,7110.0
2019-12-11 11:35:00,232.5,232.55,232.18,232.5,3900.0,221.4177,221.4653,221.1129,221.4177,3900.0
2019-12-11 11:40:00,232.49,232.5,232.27,232.39,4003.0,221.4081,221.4177,221.1986,221.3129,4003.0
2019-12-11 11:45:00,232.41,232.54,232.33,232.47,2500.0,221.332,221.4558,221.2558,221.3891,2500.0
2019-12-11 11:50:00,232.48,232.5,232.23,232.39,4153.0,221.3986,221.4177,221.1605,221.3129,4153.0
2019-12-11 11:55:00,232.42,232.45,231.93,232.04,3380.0,221.3415,221.37,220.8748,220.9796,3380.0
2019-12-11 12:00:00,232.08,232.25,232.05,232.25,3505.0,221.0177,221.1796,220.9891,221.1796,3505.0
2019-12-11 12:05:00,232.26,232.26,232.07,232.23,4612.0,221.1891,221.1891,221.0082,221.1605,4612.0
2019-12-11 12:10:00,232.24,232.24,232.07,232.07,3451.0,221.1701,221.1701,221.0082,221.0082,3451.0
2019-12-11 12:15:00,232.06,232.46,232.04,232.43,4422.0,220.9986,221.3796,220.9796,221.351,4422.0
2019-12-11 12:20:00,232.37,232.47,232.36,232.37,1500.0,221.2939,221.3891,221.2843,221.2939,1500.0
2019-12-11 12:25:00,232.21,232.34,232.06,232.23,2961.0,221.1415,221.2653,220.9986,221.1605,2961.0
2019-12-11 12:30:00,232.12,232.28,232.04,232.28,2173.0,221.0558,221.2082,220.9796,221.2082,2173.0
2019-12-11 12:35:00,232.27,232.33,232.12,232.25,2539.0,221.1986,221.2558,221.0558,221.1796,2539.0
2019-12-11 12:40:00,232.21,232.21,232.11,232.11,1300.0,221.1415,221.1415,221.0463,221.0463,1300.0
2019-12-11 12:45:00,232.16,232.24,232.15,232.2,2016.0,221.0939,221.1701,221.0843,221.132,2016.0
2019-12-11 12:50:00,232.2,232.23,232.13,232.17,1400.0,221.132,221.1605,221.0653,221.1034,1400.0
2019-12-11 12:55:00,232.13,232.21,232.1,232.21,1703.0,221.0653,221.1415,221.0367,221.1415,1703.0
2019-12-11 13:00:00,232.16,232.16,231.99,232.09,3138.0,221.0939,221.0939,220.932,221.0272,3138.0
2019-12-11 13:05:00,232.11,232.24,232.03,232.24,1900.0,221.0463,221.1701,220.9701,221.1701,1900.0
2019-12-11 13:10:00,232.2,232.31,232.15,232.29,1810.0,221.132,221.2367,221.0843,221.2177,1810.0
2019-12-11 13:15:00,232.3,232.34,232.26,232.34,3301.0,221.2272,221.2653,221.1891,221.2653,3301.0
2019-12-11 13:20:00,232.32,232.47,232.28,232.47,2601.0,221.2462,221.3891,221.2082,221.3891,2601.0
2019-12-11 13:25:00,232.5,232.64,232.45,232.56,3946.0,221.4177,221.551,221.37,221.4748,3946.0
2019-12-11 13:30:00,232.64,232.72,232.57,232.69,3204.0,221.551,221.6272,221.4843,221.5986,3204.0
2019-12-11 13:35:00,232.69,232.69,232.4,232.4,3140.0,221.5986,221.5986,221.3224,221.3224,3140.0
2019-12-11 13:40:00,232.43,232.51,232.39,232.4,3100.0,221.351,221.4272,221.3129,221.3224,3100.0
2019-12-11 13:45:00,232.39,232.44,232.25,232.44,3342.0,221.3129,221.3605,221.1796,221.3605,3342.0
2019-12-11 13:50:00,232.45,232.45,232.25,232.3,1100.0,221.37,221.37,221.1796,221.2272,1100.0
2019-12-11 13:55:00,232.18,232.39,232.18,232.39,2928.0,221.1129,221.3129,221.1129,221.3129,2928.0
2019-12-11 14:00:00,232.37,232.39,232.02,232.39,2700.0,221.2939,221.3129,220.9605,221.3129,2700.0
2019-12-11 14:05:00,232.4,232.46,232.19,232.34,3122.0,221.3224,221.3796,221.1224,221.2653,3122.0
2019-12-11 14:10:00,232.32,232.54,232.27,232.47,8054.0,221.2462,221.4558,221.1986,221.3891,8054.0
2019-12-11 14:15:00,232.53,232.74,232.42,232.61,10787.0,221.4462,221.6462,221.3415,221.5224,10787.0
2019-12-11 14:20:00,232.59,232.68,232.46,232.46,4607.0,221.5034,221.5891,221.3796,221.3796,4607.0
2019-12-11 14:25:00,232.46,232.51,232.39,232.46,2004.0,221.3796,221.4272,221.3129,221.3796,2004.0
2019-12-11 14:30:00,232.43,232.48,232.4,232.45,4665.0,221.351,221.3986,221.3224,221.37,4665.0
2019-12-11 14:35:00,232.46,232.72,232.44,232.5,9973.0,221.3796,221.6272,221.3605,221.4177,9973.0
2019-12-11 14:40:00,232.46,232.75,232.33,232.63,5339.0,221.3796,221.6557,221.2558,221.5415,5339.0
2019-12-11 14:45:00,232.66,232.69,232.56,232.63,3520.0,221.57,221.5986,221.4748,221.5415,3520.0
2019-12-11 14:50:00,232.65,232.76,232.59,232.72,13970.0,221.5605,221.6653,221.5034,221.6272,13970.0
2019-12-11 14:55:00,232.73,232.8,232.62,232.75,5103.0,221.6367,221.7034,221.5319,221.6557,5103.0
2019-12-11 15:00:00,232.76,232.84,232.68,232.77,6300.0,221.6653,221.7415,221.5891,221.6748,6300.0
2019-12-11 15:05:00,232.77,232.9,232.77,232.9,3300.0,221.6748,221.7986,221.6748,221.7986,3300.0
2019-12-11 15:10:00,232.92,232.93,232.67,232.73,3100.0,221.8176,221.8272,221.5796,221.6367,3100.0
2019-12-11 15:15:00,232.72,232.72,232.49,232.59,4069.0,221.6272,221.6272,221.4081,221.5034,4069.0
2019-12-11 15:20:00,232.59,232.69,232.58,232.67,5800.0,221.5034,221.5986,221.4939,221.5796,5800.0
2019-12-11 15:25:00,232.67,232.73,232.61,232.62,4000.0,221.5796,221.6367,221.5224,221.5319,4000.0
2019-12-11 15:30:00,232.61,232.89,232.61,232.87,5000.0,221.5224,221.7891,221.5224,221.77,5000.0
2019-12-11 15:35:00,232.89,232.93,232.81,232.88,6488.0,221.7891,221.8272,221.7129,221.7796,6488.0
2019-12-11 15:40:00,232.88,232.9,232.73,232.75,6558.0,221.7796,221.7986,221.6367,221.6557,6558.0
2019-12-11 15:45:00,232.75,232.78,232.66,232.71,9362.0,221.6557,221.6843,221.57,221.6177,9362.0
2019-12-11 15:50:00,232.74,233.26,232.74,233.2,13942.0,221.6462,222.1414,221.6462,222.0843,13942.0
2019-12-11 15:55:00,233.15,233.31,232.91,233.24,42989.0,222.0367,222.1891,221.8081,222.1224,42989.0
2019-12-12 09:30:00,234.0,234.72,232.75,233.82,22662.0,222.8462,223.5318,221.6557,222.6747,22662.0
2019-12-12 09:35:00,233.55,234.97,233.39,234.49,16216.0,222.4176,223.7699,222.2652,223.3128,16216.0
2019-12-12 09:40:00,234.49,234.94,234.08,234.94,7539.0,223.3128,223.7414,222.9224,223.7414,7539.0
2019-12-12 09:45:00,235.0,235.22,234.59,235.0,10824.0,223.7985,224.008,223.408,223.7985,10824.0
2019-12-12 09:50:00,234.95,235.96,234.73,235.91,18415.0,223.7509,224.7127,223.5414,224.6651,18415.0
2019-12-12 09:55:00,235.78,235.95,235.31,235.54,5097.0,224.5413,224.7032,224.0937,224.3128,5097.0
2019-12-12 10:00:00,235.54,236.2,235.34,235.53,10502.0,224.3128,224.9413,224.1223,224.3032,10502.0
2019-12-12 10:05:00,235.93,236.29,235.59,235.79,25587.0,224.6842,225.027,224.3604,224.5508,25587.0
2019-12-12 10:10:00,235.71,236.12,235.09,236.08,98194.0,224.4747,224.8651,223.8842,224.827,98194.0
2019-12-12 10:15:00,235.99,236.09,235.77,236.09,2103.0,224.7413,224.8365,224.5318,224.8365,2103.0
2019-12-12 10:20:00,236.09,236.24,235.88,235.88,2200.0,224.8365,224.9794,224.6366,224.6366,2200.0
2019-12-12 10:25:00,235.97,236.03,235.58,235.69,4223.0,224.7223,224.7794,224.3509,224.4556,4223.0
2019-12-12 10:30:00,235.81,235.96,235.71,235.91,5364.0,224.5699,224.7127,224.4747,224.6651,5364.0
2019-12-12 10:35:00,235.9,236.25,235.72,235.83,3640.0,224.6556,224.9889,224.4842,224.5889,3640.0
2019-12-12 10:40:00,235.73,235.78,235.38,235.41,3301.0,224.4937,224.5413,224.1604,224.189,3301.0
2019-12-12 10:45:00,235.4,235.47,234.94,235.01,4824.0,224.1794,224.2461,223.7414,223.808,4824.0
2019-12-12 10:50:00,235.05,235.71,235.03,235.51,6300.0,223.8461,224.4747,223.8271,224.2842,6300.0
2019-12-12 10:55:00,235.59,235.67,235.43,235.47,7713.0,224.3604,224.4366,224.208,224.2461,7713.0
2019-12-12 11:00:00,235.46,235.65,235.34,235.56,13531.0,224.2366,224.4175,224.1223,224.3318,13531.0
2019-12-12 11:05:00,235.49,235.57,235.19,235.29,21788.0,224.2651,224.3413,223.9794,224.0747,21788.0
2019-12-12 11:10:00,235.14,235.34,234.72,234.89,11153.0,223.9318,224.1223,223.5318,223.6937,11153.0
2019-12-12 11:15:00,234.9,234.9,234.5,234.53,5602.0,223.7033,223.7033,223.3223,223.3509,5602.0
2019-12-12 11:20:00,234.47,234.58,234.17,234.47,6918.0,223.2938,223.3985,223.0081,223.2938,6918.0
2019-12-12 11:25:00,234.5,234.63,234.21,234.28,10903.0,223.3223,223.4461,223.0462,223.1128,10903.0
2019-12-12 11:30:00,234.28,234.57,234.28,234.32,3336.0,223.1128,223.389,223.1128,223.1509,3336.0
2019-12-12 11:35:00,234.26,234.8,234.26,234.75,7403.0,223.0938,223.608,223.0938,223.5604,7403.0
2019-12-12 11:40:00,234.76,234.76,234.43,234.61,8700.0,223.5699,223.5699,223.2557,223.4271,8700.0
2019-12-12 11:45:00,234.52,234.69,234.44,234.64,4900.0,223.3414,223.5033,223.2652,223.4557,4900.0
2019-12-12 11:50:00,234.34,234.66,234.26,234.26,4316.0,223.17,223.4747,223.0938,223.0938,4316.0
2019-12-12 11:55:00,234.19,234.55,234.01,234.39,4900.0,223.0271,223.3699,222.8557,223.2176,4900.0
2019-12-12 12:00:00,234.3,234.3,233.96,233.97,1532.0,223.1319,223.1319,222.8081,222.8176,1532.0
2019-12-12 12:05:00,233.97,234.11,233.87,234.11,4299.0,222.8176,222.9509,222.7224,222.9509,4299.0
2019-12-12 12:10:00,234.07,234.09,233.85,233.89,2200.0,222.9128,222.9319,222.7033,222.7414,2200.0
2019-12-12 12:15:00,233.9,234.16,233.9,233.97,2601.0,222.7509,222.9985,222.7509,222.8176,2601.0
2019-12-12 12:20:00,233.96,234.15,233.85,233.88,7645.0,222.8081,222.989,222.7033,222.7319,7645.0
2019-12-12 12:25:00,233.88,233.97,233.84,233.97,2105.0,222.7319,222.8176,222.6938,222.8176,2105.0
2019-12-12 12:30:00,233.9,234.5,233.89,234.44,3093.0,222.7509,223.3223,222.7414,223.2652,3093.0
2019-12-12 12:35:00,234.5,234.55,234.39,234.39,1615.0,223.3223,223.3699,223.2176,223.2176,1615.0
2019-12-12 12:40:00,234.38,234.52,234.15,234.22,6862.0,223.2081,223.3414,222.989,223.0557,6862.0
2019-12-12 12:45:00,234.32,234.49,234.28,234.38,1502.0,223.1509,223.3128,223.1128,223.2081,1502.0
2019-12-12 12:50:00,234.43,234.45,234.07,234.08,2101.0,223.2557,223.2747,222.9128,222.9224,2101.0
2019-12-12 12:55:00,234.11,234.11,233.74,233.75,2203.0,222.9509,222.9509,222.5986,222.6081,2203.0
2019-12-12 13:00:00,233.77,233.85,233.66,233.8,3100.0,222.6271,222.7033,222.5224,222.6557,3100.0
2019-12-12 13:05:00,233.78,233.94,233.78,233.78,2747.0,222.6367,222.789,222.6367,222.6367,2747.0
2019-12-12 13:10:00,233.87,234.01,233.84,233.95,4915.0,222.7224,222.8557,222.6938,222.7985,4915.0
2019-12-12 13:15:00,233.93,234.07,233.88,233.99,23359.0,222.7795,222.9128,222.7319,222.8366,23359.0
2019-12-12 13:20:00,234.0,234.17,233.98,234.16,13314.0,222.8462,223.0081,222.8271,222.9985,13314.0
2019-12-12 13:25:00,234.14,234.16,233.91,234.04,4075.0,222.9795,222.9985,222.7605,222.8843,4075.0
2019-12-12 13:30:00,234.06,234.11,233.95,234.04,3016.0,222.9033,222.9509,222.7985,222.8843,3016.0
2019-12-12 13:35:00,234.01,234.05,233.91,234.04,12232.0,222.8557,222.8938,222.7605,222.8843,12232.0
2019-12-12 13:40:00,234.0,234.04,233.95,233.99,2800.0,222.8462,222.8843,222.7985,222.8366,2800.0
2019-12-12 13:45:00,233.95,234.06,233.9,234.01,8500.0,222.7985,222.9033,222.7509,222.8557,8500.0
2019-12-12 13:50:00,234.03,234.26,234.03,234.22,7873.0,222.8747,223.0938,222.8747,223.0557,7873.0
2019-12-12 13:55:00,234.24,234.3,234.05,234.24,2049.0,223.0747,223.1319,222.8938,223.0747,2049.0
2019-12-12 14:00:00,234.37,234.43,234.05,234.08,52112.0,223.1985,223.2557,222.8938,222.9224,52112.0
2019-12-12 14:05:00,234.19,234.23,234.07,234.14,3458.0,223.0271,223.0652,222.9128,222.9795,3458.0
2019-12-12 14:10:00,234.13,234.36,233.81,233.81,30878.0,222.97,223.189,222.6652,222.6652,30878.0
2019-12-12 14:15:00,233.99,234.13,233.8,233.8,3100.0,222.8366,222.97,222.6557,222.6557,3100.0
2019-12-12 14:20:00,233.89,233.95,233.76,233.92,4956.0,222.7414,222.7985,222.6176,222.77,4956.0
2019-12-12 14:25:00,233.87,234.07,233.86,233.99,6532.0,222.7224,222.9128,222.7128,222.8366,6532.0
2019-12-12 14:30:00,233.97,234.97,233.97,234.58,10457.0,222.8176,223.7699,222.8176,223.3985,10457.0
2019-12-12 14:35:00,234.61,234.69,234.3,234.54,3660.0,223.4271,223.5033,223.1319,223.3604,3660.0
2019-12-12 14:40:00,234.71,234.8,234.53,234.63,4000.0,223.5223,223.608,223.3509,223.4461,4000.0
2019-12-12 14:45:00,234.67,234.69,234.38,234.47,3900.0,223.4842,223.5033,223.2081,223.2938,3900.0
2019-12-12 14:50:00,234.49,234.87,234.38,234.68,5803.0,223.3128,223.6747,223.2081,223.4938,5803.0
2019-12-12 14:55:00,234.84,234.98,234.66,234.66,4302.0,223.6461,223.7795,223.4747,223.4747,4302.0
2019-12-12 15:00:00,234.71,234.87,234.56,234.82,7228.0,223.5223,223.6747,223.3795,223.6271,7228.0
2019-12-12 15:05:00,234.76,234.76,234.53,234.53,11176.0,223.5699,223.5699,223.3509,223.3509,11176.0
2019-12-12 15:10:00,234.55,234.59,234.41,234.42,6320.0,223.3699,223.408,223.2366,223.2461,6320.0
2019-12-12 15:15:00,234.39,234.63,234.28,234.55,4551.0,223.2176,223.4461,223.1128,223.3699,4551.0
2019-12-12 15:20:00,234.6,234.69,234.5,234.64,6894.0,223.4176,223.5033,223.3223,223.4557,6894.0
2019-12-12 15:25:00,234.69,234.97,234.65,234.88,7303.0,223.5033,223.7699,223.4652,223.6842,7303.0
2019-12-12 15:30:00,234.93,234.93,234.54,234.54,8221.0,223.7318,223.7318,223.3604,223.3604,8221.0
2019-12-12 15:35:00,234.56,235.0,234.52,234.8,14605.0,223.3795,223.7985,223.3414,223.608,14605.0
2019-12-12 15:40:00,234.74,235.17,234.73,235.1,11003.0,223.5509,223.9604,223.5414,223.8937,11003.0
2019-12-12 15:45:00,235.1,235.19,234.96,235.0,13882.0,223.8937,223.9794,223.7604,223.7985,13882.0
2019-12-12 15:50:00,234.98,235.27,234.91,235.23,28309.0,223.7795,224.0556,223.7128,224.0175,28309.0
2019-12-12 15:55:00,235.16,235.16,234.33,234.4,56475.0,223.9509,223.9509,223.1604,223.2271,56475.0
2019-12-13 09:30:00,233.53,233.53,231.84,232.82,9810.0,222.3986,222.3986,220.7891,221.7224,9810.0
2019-12-13 09:35:00,233.09,234.23,233.09,234.23,2362.0,221.9795,223.0652,221.9795,223.0652,2362.0
2019-12-13 09:40:00,234.11,234.25,233.85,234.25,1206.0,222.9509,223.0842,222.7033,223.0842,1206.0
2019-12-13 09:45:00,234.25,234.39,234.05,234.05,1800.0,223.0842,223.2176,222.8938,222.8938,1800.0
2019-12-13 09:50:00,234.04,234.62,234.03,234.62,1746.0,222.8843,223.4366,222.8747,223.4366,1746.0
2019-12-13 09:55:00,234.47,235.0,234.45,235.0,5857.0,223.2938,223.7985,223.2747,223.7985,5857.0
2019-12-13 10:00:00,235.0,236.28,234.49,236.28,7888.0,223.7985,225.0175,223.3128,225.0175,7888.0
2019-12-13 10:05:00,236.38,236.86,236.34,236.76,6268.0,225.1127,225.5698,225.0746,225.4746,6268.0
2019-12-13 10:10:00,236.59,236.72,236.06,236.16,4926.0,225.3127,225.4365,224.808,224.9032,4926.0
2019-12-13 10:15:00,236.04,236.35,235.99,236.14,5896.0,224.7889,225.0841,224.7413,224.8842,5896.0
2019-12-13 10:20:00,236.11,236.24,235.7,235.99,1400.0,224.8556,224.9794,224.4651,224.7413,1400.0
2019-12-13 10:25:00,236.04,236.1,235.65,235.76,5973.0,224.7889,224.8461,224.4175,224.5223,5973.0
2019-12-13 10:30:00,235.7,235.7,235.4,235.7,2515.0,224.4651,224.4651,224.1794,224.4651,2515.0
2019-12-13 10:35:00,235.77,235.85,235.3,235.35,3825.0,224.5318,224.608,224.0842,224.1318,3825.0
2019-12-13 10:40:00,235.31,235.72,235.31,235.38,2025.0,224.0937,224.4842,224.0937,224.1604,2025.0
2019-12-13 10:45:00,235.29,235.67,235.05,235.19,2960.0,224.0747,224.4366,223.8461,223.9794,2960.0
2019-12-13 10:50:00,235.18,235.31,235.06,235.06,6298.0,223.9699,224.0937,223.8556,223.8556,6298.0
2019-12-13 10:55:00,234.86,234.92,234.69,234.77,2134.0,223.6652,223.7223,223.5033,223.5795,2134.0
2019-12-13 11:00:00,234.64,234.83,234.48,234.6,4901.0,223.4557,223.6366,223.3033,223.4176,4901.0
2019-12-13 11:05:00,234.62,235.03,234.56,235.03,4210.0,223.4366,223.8271,223.3795,223.8271,4210.0
2019-12-13 11:10:00,235.04,235.25,234.87,234.87,3050.0,223.8366,224.0366,223.6747,223.6747,3050.0
2019-12-13 11:15:00,234.88,235.13,234.78,234.78,3350.0,223.6842,223.9223,223.589,223.589,3350.0
2019-12-13 11:20:00,234.71,234.71,234.2,234.5,2033.0,223.5223,223.5223,223.0366,223.3223,2033.0
2019-12-13 11:25:00,234.43,234.59,234.19,234.34,1300.0,223.2557,223.408,223.0271,223.17,1300.0
2019-12-13 11:30:00,234.18,234.46,234.18,234.46,1634.0,223.0176,223.2842,223.0176,223.2842,1634.0
2019-12-13 11:35:00,234.64,234.74,234.57,234.65,4410.0,223.4557,223.5509,223.389,223.4652,4410.0
2019-12-13 11:40:00,234.68,234.79,234.68,234.77,1100.0,223.4938,223.5985,223.4938,223.5795,1100.0
2019-12-13 11:45:00,234.72,235.03,234.66,234.83,2008.0,223.5318,223.8271,223.4747,223.6366,2008.0
2019-12-13 11:50:00,234.97,235.04,234.79,234.81,2062.0,223.7699,223.8366,223.5985,223.6176,2062.0
2019-12-13 11:55:00,235.0,235.15,234.92,235.07,1372.0,223.7985,223.9413,223.7223,223.8652,1372.0
2019-12-13 12:00:00,235.04,235.37,235.04,235.37,950.0,223.8366,224.1509,223.8366,224.1509,950.0
2019-12-13 12:05:00,235.39,235.46,235.29,235.3,1301.0,224.1699,224.2366,224.0747,224.0842,1301.0
2019-12-13 12:10:00,235.19,235.31,235.19,235.25,600.0,223.9794,224.0937,223.9794,224.0366,600.0
2019-12-13 12:15:00,235.31,235.36,235.24,235.3,800.0,224.0937,224.1413,224.0271,224.0842,800.0
2019-12-13 12:20:00,235.38,235.38,235.26,235.26,1525.0,224.1604,224.1604,224.0461,224.0461,1525.0
2019-12-13 12:25:00,235.38,235.47,235.29,235.29,1503.0,224.1604,224.2461,224.0747,224.0747,1503.0
2019-12-13 12:30:00,235.38,235.49,235.38,235.4,700.0,224.1604,224.2651,224.1604,224.1794,700.0
2019-12-13 12:35:00,235.34,235.39,235.19,235.2,3200.0,224.1223,224.1699,223.9794,223.989,3200.0
2019-12-13 12:40:00,235.19,235.25,234.9,234.9,1715.0,223.9794,224.0366,223.7033,223.7033,1715.0
2019-12-13 12:45:00,235.01,235.04,234.94,235.02,4500.0,223.808,223.8366,223.7414,223.8175,4500.0
2019-12-13 12:50:00,235.0,235.13,234.91,235.13,3115.0,223.7985,223.9223,223.7128,223.9223,3115.0
2019-12-13 12:55:00,235.14,235.43,235.14,235.39,2200.0,223.9318,224.208,223.9318,224.1699,2200.0
2019-12-13 13:00:00,235.39,235.46,235.31,235.31,2645.0,224.1699,224.2366,224.0937,224.0937,2645.0
2019-12-13 13:05:00,235.31,235.34,235.11,235.12,2306.0,224.0937,224.1223,223.9033,223.9128,2306.0
2019-12-13 13:10:00,235.11,235.11,234.97,235.07,1299.0,223.9033,223.9033,223.7699,223.8652,1299.0
2019-12-13 13:15:00,235.1,235.14,234.94,234.95,1159.0,223.8937,223.9318,223.7414,223.7509,1159.0
2019-12-13 13:20:00,235.02,235.03,234.84,234.98,1300.0,223.8175,223.8271,223.6461,223.7795,1300.0
2019-12-13 13:25:00,234.96,235.06,234.94,235.05,1355.0,223.7604,223.8556,223.7414,223.8461,1355.0
2019-12-13 13:30:00,235.09,235.22,235.01,235.13,2000.0,223.8842,224.008,223.808,223.9223,2000.0
2019-12-13 13:35:00,235.09,235.16,234.89,234.98,2100.0,223.8842,223.9509,223.6937,223.7795,2100.0
2019-12-13 13:40:00,234.99,235.05,234.92,234.97,2200.0,223.789,223.8461,223.7223,223.7699,2200.0
2019-12-13 13:45:00,235.05,235.1,234.97,235.03,5977.0,223.8461,223.8937,223.7699,223.8271,5977.0
2019-12-13 13:50:00,235.04,235.2,235.01,235.01,10544.0,223.8366,223.989,223.808,223.808,10544.0
2019-12-13 13:55:00,235.03,235.13,235.0,235.09,10028.0,223.8271,223.9223,223.7985,223.8842,10028.0
2019-12-13 14:00:00,235.17,235.35,235.13,235.35,2553.0,223.9604,224.1318,223.9223,224.1318,2553.0
2019-12-13 14:05:00,235.28,235.47,235.26,235.43,2200.0,224.0652,224.2461,224.0461,224.208,2200.0
2019-12-13 14:10:00,235.4,235.51,235.38,235.38,1001.0,224.1794,224.2842,224.1604,224.1604,1001.0
2019-12-13 14:15:00,235.26,235.39,235.23,235.32,3200.0,224.0461,224.1699,224.0175,224.1032,3200.0
2019-12-13 14:20:00,235.32,235.45,235.26,235.34,3028.0,224.1032,224.227,224.0461,224.1223,3028.0
2019-12-13 14:25:00,235.42,235.44,235.29,235.33,1762.0,224.1985,224.2175,224.0747,224.1128,1762.0
2019-12-13 14:30:00,235.3,235.46,235.26,235.46,1400.0,224.0842,224.2366,224.0461,224.2366,1400.0
2019-12-13 14:35:00,235.4,235.47,235.37,235.38,1702.0,224.1794,224.2461,224.1509,224.1604,1702.0
2019-12-13 14:40:00,235.39,235.4,235.27,235.34,2503.0,224.1699,224.1794,224.0556,224.1223,2503.0
2019-12-13 14:45:00,235.37,235.5,235.35,235.5,2296.0,224.1509,224.2747,224.1318,224.2747,2296.0
2019-12-13 14:50:00,235.46,235.54,235.42,235.53,3626.0,224.2366,224.3128,224.1985,224.3032,3626.0
2019-12-13 14:55:00,235.56,235.68,235.56,235.65,1600.0,224.3318,224.4461,224.3318,224.4175,1600.0
2019-12-13 15:00:00,235.68,235.84,235.64,235.7,3751.0,224.4461,224.5985,224.408,224.4651,3751.0
2019-12-13 15:05:00,235.73,235.73,235.44,235.46,3337.0,224.4937,224.4937,224.2175,224.2366,3337.0
2019-12-13 15:10:00,235.44,235.52,235.4,235.49,2800.0,224.2175,224.2937,224.1794,224.2651,2800.0
2019-12-13 15:15:00,235.33,235.41,235.2,235.23,3600.0,224.1128,224.189,223.989,224.0175,3600.0
2019-12-13 15:20:00,235.15,235.21,235.0,235.04,7547.0,223.9413,223.9985,223.7985,223.8366,7547.0
2019-12-13 15:25:00,235.05,235.08,234.89,234.93,5837.0,223.8461,223.8747,223.6937,223.7318,5837.0
2019-12-13 15:30:00,234.91,235.08,234.87,235.08,8405.0,223.7128,223.8747,223.6747,223.8747,8405.0
2019-12-13 15:35:00,235.08,235.08,234.97,235.03,5500.0,223.8747,223.8747,223.7699,223.8271,5500.0
2019-12-13 15:40:00,235.0,235.21,234.94,235.02,5700.0,223.7985,223.9985,223.7414,223.8175,5700.0
2019-12-13 15:45:00,235.04,235.13,234.92,235.13,3900.0,223.8366,223.9223,223.7223,223.9223,3900.0
2019-12-13 15:50:00,235.19,235.3,235.12,235.15,7348.0,223.9794,224.0842,223.9128,223.9413,7348.0
2019-12-13 15:55:00,235.06,235.29,234.98,235.09,24953.0,223.8556,224.0747,223.7795,223.8842,24953.0
2019-12-16 09:30:00,237.21,238.28,236.96,238.28,9272.0,225.9032,226.9222,225.6651,226.9222,9272.0
2019-12-16 09:35:00,238.26,238.43,237.94,237.95,2500.0,226.9031,227.065,226.5984,226.6079,2500.0
2019-12-16 09:40:00,237.93,238.26,237.75,238.26,6149.0,226.5888,226.9031,226.4174,226.9031,6149.0
2019-12-16 09:45:00,238.27,238.57,238.15,238.48,3200.0,226.9126,227.1983,226.7984,227.1126,3200.0
2019-12-16 09:50:00,238.49,238.96,238.35,238.7,7763.0,227.1221,227.5697,226.9888,227.3221,7763.0
2019-12-16 09:55:00,238.73,239.35,238.41,239.32,5300.0,227.3507,227.9412,227.046,227.9126,5300.0
2019-12-16 10:00:00,239.31,239.32,238.44,239.29,8152.0,227.9031,227.9126,227.0745,227.884,8152.0
2019-12-16 10:05:00,239.27,239.52,239.01,239.03,4371.0,227.865,228.103,227.6174,227.6364,4371.0
2019-12-16 10:10:00,239.24,239.24,238.75,238.89,4411.0,227.8364,227.8364,227.3698,227.5031,4411.0
2019-12-16 10:15:00,238.83,238.9,238.63,238.9,2067.0,227.4459,227.5126,227.2555,227.5126,2067.0
2019-12-16 10:20:00,238.73,238.94,238.48,238.49,22093.0,227.3507,227.5507,227.1126,227.1221,22093.0
2019-12-16 10:25:00,238.55,238.57,238.42,238.47,4350.0,227.1793,227.1983,227.0555,227.1031,4350.0
2019-12-16 10:30:00,238.45,238.66,237.9,237.9,8525.0,227.0841,227.284,226.5603,226.5603,8525.0
2019-12-16 10:35:00,237.9,237.92,237.63,237.63,1509.0,226.5603,226.5793,226.3031,226.3031,1509.0
2019-12-16 10:40:00,237.74,237.75,237.47,237.59,1734.0,226.4079,226.4174,226.1508,226.265,1734.0
2019-12-16 10:45:00,237.57,237.65,237.46,237.47,1821.0,226.246,226.3222,226.1412,226.1508,1821.0
2019-12-16 10:50:00,237.48,237.84,237.47,237.8,3823.0,226.1603,226.5031,226.1508,226.465,3823.0
2019-12-16 10:55:00,237.95,238.03,237.76,237.94,3199.0,226.6079,226.6841,226.4269,226.5984,3199.0
2019-12-16 11:00:00,237.83,237.9,237.54,237.54,4830.0,226.4936,226.5603,226.2174,226.2174,4830.0
2019-12-16 11:05:00,237.55,237.58,236.99,237.16,37392.0,226.227,226.2555,225.6936,225.8555,37392.0
2019-12-16 11:10:00,237.16,237.33,237.01,237.08,3231.0,225.8555,226.0174,225.7127,225.7794,3231.0
2019-12-16 11:15:00,237.05,237.1,236.86,236.99,5050.0,225.7508,225.7984,225.5698,225.6936,5050.0
2019-12-16 11:20:00,236.85,236.9,236.31,236.8,6913.0,225.5603,225.6079,225.0461,225.5127,6913.0
2019-12-16 11:25:00,236.9,237.1,236.69,236.76,5357.0,225.6079,225.7984,225.4079,225.4746,5357.0
2019-12-16 11:30:00,236.77,236.81,236.58,236.78,1504.0,225.4841,225.5222,225.3032,225.4937,1504.0
2019-12-16 11:35:00,236.78,236.91,236.78,236.8,800.0,225.4937,225.6175,225.4937,225.5127,800.0
2019-12-16 11:40:00,236.81,237.14,236.72,237.12,1500.0,225.5222,225.8365,225.4365,225.8174,1500.0
2019-12-16 11:45:00,236.99,237.09,236.97,237.09,1800.0,225.6936,225.7889,225.6746,225.7889,1800.0
2019-12-16 11:50:00,237.07,237.31,237.01,237.05,1600.0,225.7698,225.9984,225.7127,225.7508,1600.0
2019-12-16 11:55:00,237.08,237.18,237.01,237.13,2400.0,225.7794,225.8746,225.7127,225.827,2400.0
2019-12-16 12:00:00,237.09,237.37,237.09,237.34,1536.0,225.7889,226.0555,225.7889,226.027,1536.0
2019-12-16 12:05:00,237.34,237.34,237.12,237.22,956.0,226.027,226.027,225.8174,225.9127,956.0
2019-12-16 12:10:00,237.2,237.2,237.0,237.09,1295.0,225.8936,225.8936,225.7032,225.7889,1295.0
2019-12-16 12:15:00,237.08,237.21,236.99,236.99,1368.0,225.7794,225.9032,225.6936,225.6936,1368.0
2019-12-16 12:20:00,236.83,237.09,236.83,237.09,877.0,225.5413,225.7889,225.5413,225.7889,877.0
2019-12-16 12:25:00,237.3,237.36,237.15,237.24,1387.0,225.9889,226.046,225.846,225.9317,1387.0
2019-12-16 12:30:00,237.34,237.41,237.29,237.3,1300.0,226.027,226.0936,225.9793,225.9889,1300.0
2019-12-16 12:35:00,237.31,237.51,237.28,237.3,2200.0,225.9984,226.1889,225.9698,225.9889,2200.0
2019-12-16 12:40:00,237.17,237.23,237.16,237.2,950.0,225.8651,225.9222,225.8555,225.8936,950.0
2019-12-16 12:45:00,237.32,237.38,237.25,237.38,2089.0,226.0079,226.0651,225.9413,226.0651,2089.0
2019-12-16 12:50:00,237.33,237.34,237.29,237.34,600.0,226.0174,226.027,225.9793,226.027,600.0
2019-12-16 12:55:00,237.37,237.38,237.2,237.27,1500.0,226.0555,226.0651,225.8936,225.9603,1500.0
2019-12-16 13:00:00,237.36,237.43,237.32,237.43,1966.0,226.046,226.1127,226.0079,226.1127,1966.0
2019-12-16 13:05:00,237.43,237.43,237.12,237.13,3154.0,226.1127,226.1127,225.8174,225.827,3154.0
2019-12-16 13:10:00,237.16,237.16,237.03,237.13,1505.0,225.8555,225.8555,225.7317,225.827,1505.0
2019-12-16 13:15:00,237.14,237.14,236.99,236.99,5253.0,225.8365,225.8365,225.6936,225.6936,5253.0
2019-12-16 13:20:00,236.96,237.0,236.88,236.89,1661.0,225.6651,225.7032,225.5889,225.5984,1661.0
2019-12-16 13:25:00,236.92,237.03,236.92,236.96,1103.0,225.627,225.7317,225.627,225.6651,1103.0
2019-12-16 13:30:00,237.03,237.08,236.97,237.01,2149.0,225.7317,225.7794,225.6746,225.7127,2149.0
2019-12-16 13:35:00,236.96,236.96,236.96,236.96,100.0,225.6651,225.6651,225.6651,225.6651,100.0
2019-12-16 13:40:00,237.0,237.0,236.91,236.99,2400.0,225.7032,225.7032,225.6175,225.6936,2400.0
2019-12-16 13:45:00,237.01,237.06,236.93,236.93,3061.0,225.7127,225.7603,225.6365,225.6365,3061.0
2019-12-16 13:50:00,236.99,237.08,236.89,237.03,2703.0,225.6936,225.7794,225.5984,225.7317,2703.0
2019-12-16 13:55:00,237.08,237.14,236.96,236.96,2625.0,225.7794,225.8365,225.6651,225.6651,2625.0
2019-12-16 14:00:00,237.01,237.02,236.67,236.78,2995.0,225.7127,225.7222,225.3889,225.4937,2995.0
2019-12-16 14:05:00,236.78,237.0,236.77,237.0,1800.0,225.4937,225.7032,225.4841,225.7032,1800.0
2019-12-16 14:10:00,237.0,237.0,236.82,236.82,2393.0,225.7032,225.7032,225.5317,225.5317,2393.0
2019-12-16 14:15:00,236.76,236.88,236.76,236.88,500.0,225.4746,225.5889,225.4746,225.5889,500.0
2019-12-16 14:20:00,236.83,236.94,236.83,236.89,1002.0,225.5413,225.646,225.5413,225.5984,1002.0
2019-12-16 14:25:00,236.87,236.87,236.66,236.75,1300.0,225.5794,225.5794,225.3794,225.4651,1300.0
2019-12-16 14:30:00,236.75,236.77,236.61,236.69,1657.0,225.4651,225.4841,225.3318,225.4079,1657.0
2019-12-16 14:35:00,236.7,236.7,236.52,236.66,1000.0,225.4175,225.4175,225.246,225.3794,1000.0
2019-12-16 14:40:00,236.63,236.65,236.54,236.54,1435.0,225.3508,225.3698,225.2651,225.2651,1435.0
2019-12-16 14:45:00,236.65,236.79,236.65,236.76,1206.0,225.3698,225.5032,225.3698,225.4746,1206.0
2019-12-16 14:50:00,236.75,236.76,236.57,236.65,1624.0,225.4651,225.4746,225.2937,225.3698,1624.0
2019-12-16 14:55:00,236.57,236.66,236.52,236.66,3617.0,225.2937,225.3794,225.246,225.3794,3617.0
2019-12-16 15:00:00,236.59,236.61,236.36,236.44,3083.0,225.3127,225.3318,225.0937,225.1699,3083.0
2019-12-16 15:05:00,236.38,236.51,236.29,236.32,1822.0,225.1127,225.2365,225.027,225.0556,1822.0
2019-12-16 15:10:00,236.31,236.49,236.24,236.25,2743.0,225.0461,225.2175,224.9794,224.9889,2743.0
2019-12-16 15:15:00,236.25,236.38,236.17,236.32,4375.0,224.9889,225.1127,224.9127,225.0556,4375.0
2019-12-16 15:20:00,236.36,236.54,236.28,236.45,3933.0,225.0937,225.2651,225.0175,225.1794,3933.0
2019-12-16 15:25:00,236.49,236.55,236.33,236.4,3463.0,225.2175,225.2746,225.0651,225.1318,3463.0
2019-12-16 15:30:00,236.37,236.45,236.14,236.45,4330.0,225.1032,225.1794,224.8842,225.1794,4330.0
2019-12-16 15:35:00,236.44,236.52,236.16,236.18,7087.0,225.1699,225.246,224.9032,224.9223,7087.0
2019-12-16 15:40:00,236.08,236.13,236.05,236.1,5740.0,224.827,224.8746,224.7984,224.8461,5740.0
2019-12-16 15:45:00,236.11,236.13,235.82,236.0,10004.0,224.8556,224.8746,224.5794,224.7508,10004.0
2019-12-16 15:50:00,236.06,236.21,236.03,236.11,9299.0,224.808,224.9508,224.7794,224.8556,9299.0
2019-12-16 15:55:00,236.12,236.35,236.06,236.06,23605.0,224.8651,225.0841,224.808,224.808,23605.0
2019-12-17 09:30:00,236.83,236.83,235.65,235.96,6081.0,225.5413,225.5413,224.4175,224.7127,6081.0
2019-12-17 09:35:00,236.18,236.64,235.15,235.54,1900.0,224.9223,225.3603,223.9413,224.3128,1900.0
2019-12-17 09:40:00,235.21,235.43,235.07,235.33,3000.0,223.9985,224.208,223.8652,224.1128,3000.0
2019-12-17 09:45:00,235.12,235.16,234.3,234.75,5250.0,223.9128,223.9509,223.1319,223.5604,5250.0
2019-12-17 09:50:00,234.69,235.1,234.68,235.08,12840.0,223.5033,223.8937,223.4938,223.8747,12840.0
2019-12-17 09:55:00,235.14,235.26,234.39,234.43,8220.0,223.9318,224.0461,223.2176,223.2557,8220.0
2019-12-17 10:00:00,234.36,235.17,234.12,235.09,6453.0,223.189,223.9604,222.9604,223.8842,6453.0
2019-12-17 10:05:00,235.09,235.22,234.77,234.86,5651.0,223.8842,224.008,223.5795,223.6652,5651.0
2019-12-17 10:10:00,234.88,235.1,234.85,235.03,3350.0,223.6842,223.8937,223.6556,223.8271,3350.0
2019-12-17 10:15:00,234.91,235.09,234.67,235.05,2947.0,223.7128,223.8842,223.4842,223.8461,2947.0
2019-12-17 10:20:00,235.04,235.25,235.04,235.25,2197.0,223.8366,224.0366,223.8366,224.0366,2197.0
2019-12-17 10:25:00,235.46,235.56,235.42,235.56,2736.0,224.2366,224.3318,224.1985,224.3318,2736.0
2019-12-17 10:30:00,235.56,235.56,234.85,235.04,31525.0,224.3318,224.3318,223.6556,223.8366,31525.0
2019-12-17 10:35:00,235.03,235.18,235.03,235.15,1800.0,223.8271,223.9699,223.8271,223.9413,1800.0
2019-12-17 10:40:00,234.89,234.91,234.84,234.9,1666.0,223.6937,223.7128,223.6461,223.7033,1666.0
2019-12-17 10:45:00,235.05,235.23,234.97,235.21,2361.0,223.8461,224.0175,223.7699,223.9985,2361.0
2019-12-17 10:50:00,235.16,235.22,235.06,235.1,2600.0,223.9509,224.008,223.8556,223.8937,2600.0
2019-12-17 10:55:00,235.05,235.19,234.97,235.15,1400.0,223.8461,223.9794,223.7699,223.9413,1400.0
2019-12-17 11:00:00,235.17,235.24,235.05,235.24,10931.0,223.9604,224.0271,223.8461,224.0271,10931.0
2019-12-17 11:05:00,235.37,235.56,235.34,235.53,49403.0,224.1509,224.3318,224.1223,224.3032,49403.0
2019-12-17 11:10:00,235.53,235.99,235.53,235.99,4939.0,224.3032,224.7413,224.3032,224.7413,4939.0
2019-12-17 11:15:00,235.93,235.93,235.67,235.77,1700.0,224.6842,224.6842,224.4366,224.5318,1700.0
2019-12-17 11:20:00,235.78,235.79,235.6,235.63,3200.0,224.5413,224.5508,224.3699,224.3985,3200.0
2019-12-17 11:25:00,235.58,235.59,235.44,235.51,3728.0,224.3509,224.3604,224.2175,224.2842,3728.0
2019-12-17 11:30:00,235.5,235.51,235.3,235.47,4000.0,224.2747,224.2842,224.0842,224.2461,4000.0
2019-12-17 11:35:00,235.65,235.69,235.57,235.61,1000.0,224.4175,224.4556,224.3413,224.3794,1000.0
2019-12-17 11:40:00,235.61,235.61,235.53,235.58,2000.0,224.3794,224.3794,224.3032,224.3509,2000.0
2019-12-17 11:45:00,235.49,235.8,235.49,235.79,2500.0,224.2651,224.5604,224.2651,224.5508,2500.0
2019-12-17 11:50:00,235.72,235.79,235.58,235.79,2428.0,224.4842,224.5508,224.3509,224.5508,2428.0
2019-12-17 11:55:00,235.88,235.94,235.82,235.82,2078.0,224.6366,224.6937,224.5794,224.5794,2078.0
2019-12-17 12:00:00,235.8,235.98,235.79,235.98,2634.0,224.5604,224.7318,224.5508,224.7318,2634.0
2019-12-17 12:05:00,235.94,235.94,235.65,235.76,2800.0,224.6937,224.6937,224.4175,224.5223,2800.0
2019-12-17 12:10:00,235.76,235.8,235.7,235.74,3500.0,224.5223,224.5604,224.4651,224.5032,3500.0
2019-12-17 12:15:00,235.74,235.8,235.65,235.72,10506.0,224.5032,224.5604,224.4175,224.4842,10506.0
2019-12-17 12:20:00,235.68,235.75,235.62,235.74,999.0,224.4461,224.5127,224.3889,224.5032,999.0
2019-12-17 12:25:00,235.71,235.71,235.31,235.36,6962.0,224.4747,224.4747,224.0937,224.1413,6962.0
2019-12-17 12:30:00,235.32,235.4,235.12,235.22,12200.0,224.1032,224.1794,223.9128,224.008,12200.0
2019-12-17 12:35:00,235.29,235.46,235.23,235.46,5625.0,224.0747,224.2366,224.0175,224.2366,5625.0
2019-12-17 12:40:00,235.5,235.5,234.95,235.02,11568.0,224.2747,224.2747,223.7509,223.8175,11568.0
2019-12-17 12:45:00,235.09,235.23,235.06,235.21,2100.0,223.8842,224.0175,223.8556,223.9985,2100.0
2019-12-17 12:50:00,235.25,235.25,235.1,235.12,1422.0,224.0366,224.0366,223.8937,223.9128,1422.0
2019-12-17 12:55:00,235.11,235.11,234.93,235.04,2485.0,223.9033,223.9033,223.7318,223.8366,2485.0
2019-12-17 13:00:00,234.99,235.12,234.97,235.11,1139.0,223.789,223.9128,223.7699,223.9033,1139.0
2019-12-17 13:05:00,235.16,235.24,235.1,235.14,2403.0,223.9509,224.0271,223.8937,223.9318,2403.0
2019-12-17 13:10:00,235.16,235.41,235.14,235.36,3500.0,223.9509,224.189,223.9318,224.1413,3500.0
2019-12-17 13:15:00,235.32,235.38,235.22,235.25,4892.0,224.1032,224.1604,224.008,224.0366,4892.0
2019-12-17 13:20:00,235.24,235.3,235.21,235.3,2261.0,224.0271,224.0842,223.9985,224.0842,2261.0
2019-12-17 13:25:00,235.27,235.3,235.0,235.03,1700.0,224.0556,224.0842,223.7985,223.8271,1700.0
2019-12-17 13:30:00,235.02,235.2,235.01,235.16,4600.0,223.8175,223.989,223.808,223.9509,4600.0
2019-12-17 13:35:00,235.14,235.4,235.09,235.4,1600.0,223.9318,224.1794,223.8842,224.1794,1600.0
2019-12-17 13:40:00,235.44,235.44,235.37,235.37,2600.0,224.2175,224.2175,224.1509,224.1509,2600.0
2019-12-17 13:45:00,235.43,235.47,235.29,235.3,3329.0,224.208,224.2461,224.0747,224.0842,3329.0
2019-12-17 13:50:00,235.3,235.37,235.21,235.37,1400.0,224.0842,224.1509,223.9985,224.1509,1400.0
2019-12-17 13:55:00,235.37,235.45,235.33,235.45,2300.0,224.1509,224.227,224.1128,224.227,2300.0
2019-12-17 14:00:00,235.5,235.5,235.0,235.12,8395.0,224.2747,224.2747,223.7985,223.9128,8395.0
2019-12-17 14:05:00,235.12,235.35,235.06,235.28,2301.0,223.9128,224.1318,223.8556,224.0652,2301.0
2019-12-17 14:10:00,235.32,235.54,235.3,235.46,2800.0,224.1032,224.3128,224.0842,224.2366,2800.0
2019-12-17 14:15:00,235.45,235.71,235.43,235.49,4314.0,224.227,224.4747,224.208,224.2651,4314.0
2019-12-17 14:20:00,235.55,235.55,235.37,235.37,1214.0,224.3223,224.3223,224.1509,224.1509,1214.0
2019-12-17 14:25:00,235.41,235.55,235.41,235.5,1472.0,224.189,224.3223,224.189,224.2747,1472.0
2019-12-17 14:30:00,235.5,235.58,235.45,235.57,2156.0,224.2747,224.3509,224.227,224.3413,2156.0
2019-12-17 14:35:00,235.56,235.63,235.4,235.47,3300.0,224.3318,224.3985,224.1794,224.2461,3300.0
2019-12-17 14:40:00,235.49,235.63,235.45,235.63,1000.0,224.2651,224.3985,224.227,224.3985,1000.0
2019-12-17 14:45:00,235.55,235.64,235.48,235.64,3171.0,224.3223,224.408,224.2556,224.408,3171.0
2019-12-17 14:50:00,235.63,235.65,235.57,235.65,2000.0,224.3985,224.4175,224.3413,224.4175,2000.0
2019-12-17 14:55:00,235.67,235.84,235.64,235.75,2430.0,224.4366,224.5985,224.408,224.5127,2430.0
2019-12-17 15:00:00,235.72,235.73,235.55,235.62,2802.0,224.4842,224.4937,224.3223,224.3889,2802.0
2019-12-17 15:05:00,235.61,235.75,235.61,235.65,5400.0,224.3794,224.5127,224.3794,224.4175,5400.0
2019-12-17 15:10:00,235.7,235.7,235.59,235.69,1100.0,224.4651,224.4651,224.3604,224.4556,1100.0
2019-12-17 15:15:00,235.69,235.72,235.57,235.63,3265.0,224.4556,224.4842,224.3413,224.3985,3265.0
2019-12-17 15:20:00,235.7,235.7,235.36,235.36,5014.0,224.4651,224.4651,224.1413,224.1413,5014.0
2019-12-17 15:25:00,235.37,235.64,235.32,235.52,6188.0,224.1509,224.408,224.1032,224.2937,6188.0
2019-12-17 15:30:00,235.54,235.54,235.14,235.38,8457.0,224.3128,224.3128,223.9318,224.1604,8457.0
2019-12-17 15:35:00,235.4,235.53,235.34,235.53,5900.0,224.1794,224.3032,224.1223,224.3032,5900.0
2019-12-17 15:40:00,235.48,235.49,235.27,235.28,5396.0,224.2556,224.2651,224.0556,224.0652,5396.0
2019-12-17 15:45:00,235.26,235.45,235.25,235.25,6303.0,224.0461,224.227,224.0366,224.0366,6303.0
2019-12-17 15:50:00,235.34,235.41,235.17,235.37,13416.0,224.1223,224.189,223.9604,224.1509,13416.0
2019-12-17 15:55:00,235.3,235.51,235.25,235.31,27040.0,224.0842,224.2842,224.0366,224.0937,27040.0
2019-12-18 09:30:00,236.67,236.81,236.04,236.34,26641.0,225.3889,225.5222,224.7889,225.0746,26641.0
2019-12-18 09:35:00,236.35,236.67,235.75,235.75,2700.0,225.0841,225.3889,224.5127,224.5127,2700.0
2019-12-18 09:40:00,235.97,236.64,235.9,236.27,4100.0,224.7223,225.3603,224.6556,225.008,4100.0
2019-12-18 09:45:00,236.25,236.39,235.52,236.01,2150.0,224.9889,225.1222,224.2937,224.7604,2150.0
2019-12-18 09:50:00,235.97,236.47,235.97,236.45,1893.0,224.7223,225.1984,224.7223,225.1794,1893.0
2019-12-18 09:55:00,236.44,236.65,236.41,236.41,1502.0,225.1699,225.3698,225.1413,225.1413,1502.0
2019-12-18 10:00:00,236.46,236.53,236.3,236.34,1866.0,225.1889,225.2556,225.0365,225.0746,1866.0
2019-12-18 10:05:00,236.48,236.55,236.4,236.41,1909.0,225.208,225.2746,225.1318,225.1413,1909.0
2019-12-18 10:10:00,236.31,236.34,236.26,236.27,2323.0,225.0461,225.0746,224.9984,225.008,2323.0
2019-12-18 10:15:00,236.32,236.32,235.82,235.82,1233.0,225.0556,225.0556,224.5794,224.5794,1233.0
2019-12-18 10:20:00,235.89,235.89,235.85,235.86,751.0,224.6461,224.6461,224.608,224.6175,751.0
2019-12-18 10:25:00,235.87,236.26,235.87,236.26,1548.0,224.627,224.9984,224.627,224.9984,1548.0
2019-12-18 10:30:00,236.24,236.24,235.87,236.0,1892.0,224.9794,224.9794,224.627,224.7508,1892.0
2019-12-18 10:35:00,235.99,236.2,235.99,236.2,3282.0,224.7413,224.9413,224.7413,224.9413,3282.0
2019-12-18 10:40:00,236.06,236.17,236.06,236.14,2923.0,224.808,224.9127,224.808,224.8842,2923.0
2019-12-18 10:45:00,236.13,236.13,235.92,235.96,4400.0,224.8746,224.8746,224.6746,224.7127,4400.0
2019-12-18 10:50:00,235.95,236.14,235.95,236.14,1200.0,224.7032,224.8842,224.7032,224.8842,1200.0
2019-12-18 10:55:00,236.17,236.2,236.01,236.19,6154.0,224.9127,224.9413,224.7604,224.9318,6154.0
2019-12-18 11:00:00,236.14,236.26,235.96,235.96,1040.0,224.8842,224.9984,224.7127,224.7127,1040.0
2019-12-18 11:05:00,235.93,235.93,235.63,235.66,1580.0,224.6842,224.6842,224.3985,224.427,1580.0
2019-12-18 11:10:00,235.61,235.77,235.54,235.72,3573.0,224.3794,224.5318,224.3128,224.4842,3573.0
2019-12-18 11:15:00,235.82,236.11,235.8,236.11,2660.0,224.5794,224.8556,224.5604,224.8556,2660.0
2019-12-18 11:20:00,236.11,236.19,235.87,235.87,1823.0,224.8556,224.9318,224.627,224.627,1823.0
2019-12-18 11:25:00,235.86,236.42,235.86,236.26,4341.0,224.6175,225.1508,224.6175,224.9984,4341.0
2019-12-18 11:30:00,236.3,236.39,236.16,236.39,11075.0,225.0365,225.1222,224.9032,225.1222,11075.0
2019-12-18 11:35:00,236.4,236.44,236.28,236.44,2022.0,225.1318,225.1699,225.0175,225.1699,2022.0
2019-12-18 11:40:00,236.44,236.5,236.14,236.39,28625.0,225.1699,225.227,224.8842,225.1222,28625.0
2019-12-18 11:45:00,236.34,236.37,236.19,236.19,1504.0,225.0746,225.1032,224.9318,224.9318,1504.0
2019-12-18 11:50:00,236.19,236.19,236.07,236.13,800.0,224.9318,224.9318,224.8175,224.8746,800.0
2019-12-18 11:55:00,236.1,236.17,235.96,235.99,1600.0,224.8461,224.9127,224.7127,224.7413,1600.0
2019-12-18 12:00:00,236.05,236.05,235.86,235.92,1506.0,224.7984,224.7984,224.6175,224.6746,1506.0
2019-12-18 12:05:00,235.9,236.5,235.9,236.44,93802.0,224.6556,225.227,224.6556,225.1699,93802.0
2019-12-18 12:10:00,236.36,236.49,236.32,236.48,1523.0,225.0937,225.2175,225.0556,225.208,1523.0
2019-12-18 12:15:00,236.52,236.63,236.52,236.52,1600.0,225.246,225.3508,225.246,225.246,1600.0
2019-12-18 12:20:00,236.48,236.5,236.26,236.4,2820.0,225.208,225.227,224.9984,225.1318,2820.0
2019-12-18 12:25:00,236.4,236.46,236.35,236.35,1217.0,225.1318,225.1889,225.0841,225.0841,1217.0
2019-12-18 12:30:00,236.45,236.7,236.45,236.51,26922.0,225.1794,225.4175,225.1794,225.2365,26922.0
2019-12-18 12:35:00,236.59,236.87,236.59,236.78,2445.0,225.3127,225.5794,225.3127,225.4937,2445.0
2019-12-18 12:40:00,236.79,236.79,236.63,236.63,3081.0,225.5032,225.5032,225.3508,225.3508,3081.0
2019-12-18 12:45:00,236.69,236.9,236.64,236.84,55705.0,225.4079,225.6079,225.3603,225.5508,55705.0
2019-12-18 12:50:00,236.83,236.83,236.5,236.5,2308.0,225.5413,225.5413,225.227,225.227,2308.0
2019-12-18 12:55:00,236.47,236.62,236.46,236.57,2200.0,225.1984,225.3413,225.1889,225.2937,2200.0
2019-12-18 13:00:00,236.58,236.62,236.53,236.53,1513.0,225.3032,225.3413,225.2556,225.2556,1513.0
2019-12-18 13:05:00,236.57,236.6,236.53,236.56,1000.0,225.2937,225.3222,225.2556,225.2841,1000.0
2019-12-18 13:10:00,236.56,236.58,236.53,236.58,500.0,225.2841,225.3032,225.2556,225.3032,500.0
2019-12-18 13:15:00,236.55,236.55,236.41,236.42,1700.0,225.2746,225.2746,225.1413,225.1508,1700.0
2019-12-18 13:20:00,236.47,236.47,236.27,236.27,600.0,225.1984,225.1984,225.008,225.008,600.0
2019-12-18 13:25:00,236.29,236.29,236.16,236.21,3115.0,225.027,225.027,224.9032,224.9508,3115.0
2019-12-18 13:30:00,236.23,236.27,236.21,236.24,1400.0,224.9699,225.008,224.9508,224.9794,1400.0
2019-12-18 13:35:00,236.26,236.34,236.23,236.34,1464.0,224.9984,225.0746,224.9699,225.0746,1464.0
2019-12-18 13:40:00,236.31,236.41,236.27,236.33,3254.0,225.0461,225.1413,225.008,225.0651,3254.0
2019-12-18 13:45:00,236.3,236.3,236.18,236.23,1800.0,225.0365,225.0365,224.9223,224.9699,1800.0
2019-12-18 13:50:00,236.24,236.37,236.22,236.33,2391.0,224.9794,225.1032,224.9603,225.0651,2391.0
2019-12-18 13:55:00,236.35,236.48,236.35,236.45,1457.0,225.0841,225.208,225.0841,225.1794,1457.0
2019-12-18 14:00:00,236.41,236.43,236.33,236.37,3323.0,225.1413,225.1603,225.0651,225.1032,3323.0
2019-12-18 14:05:00,236.42,236.45,236.4,236.45,1000.0,225.1508,225.1794,225.1318,225.1794,1000.0
2019-12-18 14:10:00,236.47,236.51,236.4,236.48,2688.0,225.1984,225.2365,225.1318,225.208,2688.0
2019-12-18 14:15:00,236.45,236.53,236.42,236.43,1714.0,225.1794,225.2556,225.1508,225.1603,1714.0
2019-12-18 14:20:00,236.43,236.51,236.34,236.43,2500.0,225.1603,225.2365,225.0746,225.1603,2500.0
2019-12-18 14:25:00,236.38,236.43,236.37,236.39,1600.0,225.1127,225.1603,225.1032,225.1222,1600.0
2019-12-18 14:30:00,236.41,236.41,236.21,236.21,4265.0,225.1413,225.1413,224.9508,224.9508,4265.0
2019-12-18 14:35:00,236.21,236.4,236.18,236.4,3700.0,224.9508,225.1318,224.9223,225.1318,3700.0
2019-12-18 14:40:00,236.37,236.41,236.24,236.24,1800.0,225.1032,225.1413,224.9794,224.9794,1800.0
2019-12-18 14:45:00,236.25,236.32,236.24,236.24,2303.0,224.9889,225.0556,224.9794,224.9794,2303.0
2019-12-18 14:50:00,236.24,236.27,236.16,236.21,4411.0,224.9794,225.008,224.9032,224.9508,4411.0
2019-12-18 14:55:00,236.17,236.24,236.13,236.24,3455.0,224.9127,224.9794,224.8746,224.9794,3455.0
2019-12-18 15:00:00,236.2,236.29,236.15,236.18,1800.0,224.9413,225.027,224.8937,224.9223,1800.0
2019-12-18 15:05:00,236.16,236.2,236.02,236.19,3700.0,224.9032,224.9413,224.7699,224.9318,3700.0
2019-12-18 15:10:00,236.19,236.19,236.0,236.05,2700.0,224.9318,224.9318,224.7508,224.7984,2700.0
2019-12-18 15:15:00,236.02,236.02,235.79,235.83,6554.0,224.7699,224.7699,224.5508,224.5889,6554.0
2019-12-18 15:20:00,235.83,236.01,235.81,236.0,4864.0,224.5889,224.7604,224.5699,224.7508,4864.0
2019-12-18 15:25:00,235.96,235.99,235.91,235.95,1800.0,224.7127,224.7413,224.6651,224.7032,1800.0
2019-12-18 15:30:00,235.94,235.98,235.72,235.76,4431.0,224.6937,224.7318,224.4842,224.5223,4431.0
2019-12-18 15:35:00,235.77,235.83,235.75,235.77,5584.0,224.5318,224.5889,224.5127,224.5318,5584.0
2019-12-18 15:40:00,235.8,235.95,235.79,235.87,6570.0,224.5604,224.7032,224.5508,224.627,6570.0
2019-12-18 15:45:00,235.83,236.0,235.77,236.0,7696.0,224.5889,224.7508,224.5318,224.7508,7696.0
2019-12-18 15:50:00,235.96,236.14,235.91,236.0,11372.0,224.7127,224.8842,224.6651,224.7508,11372.0
2019-12-18 15:55:00,236.02,236.46,235.88,236.45,94569.0,224.7699,225.1889,224.6366,225.1794,94569.0
2019-12-19 09:30:00,235.58,237.19,235.58,237.19,57615.0,224.3509,225.8841,224.3509,225.8841,57615.0
2019-12-19 09:35:00,237.2,237.76,237.2,237.45,2550.0,225.8936,226.4269,225.8936,226.1317,2550.0
2019-12-19 09:40:00,237.39,238.41,237.39,237.92,2660.0,226.0746,227.046,226.0746,226.5793,2660.0
2019-12-19 09:45:00,237.91,238.14,237.61,238.14,3092.0,226.5698,226.7888,226.2841,226.7888,3092.0
2019-12-19 09:50:00,238.26,238.5,237.8,237.86,1803.0,226.9031,227.1317,226.465,226.5222,1803.0
2019-12-19 09:55:00,237.89,237.97,237.0,237.36,3098.0,226.5507,226.6269,225.7032,226.046,3098.0
2019-12-19 10:00:00,237.49,238.03,237.34,237.74,30977.0,226.1698,226.6841,226.027,226.4079,30977.0
2019-12-19 10:05:00,237.92,237.93,237.49,237.77,4350.0,226.5793,226.5888,226.1698,226.4365,4350.0
2019-12-19 10:10:00,237.78,237.81,237.62,237.76,1800.0,226.446,226.4746,226.2936,226.4269,1800.0
2019-12-19 10:15:00,237.74,238.11,237.74,238.04,2867.0,226.4079,226.7603,226.4079,226.6936,2867.0
2019-12-19 10:20:00,237.98,238.08,237.98,238.08,2200.0,226.6365,226.7317,226.6365,226.7317,2200.0
2019-12-19 10:25:00,238.11,238.35,237.84,238.29,4898.0,226.7603,226.9888,226.5031,226.9317,4898.0
2019-12-19 10:30:00,238.2,238.23,237.69,237.7,5562.0,226.846,226.8745,226.3603,226.3698,5562.0
2019-12-19 10:35:00,237.71,238.18,237.62,238.18,2302.0,226.3793,226.8269,226.2936,226.8269,2302.0
2019-12-19 10:40:00,238.18,238.3,238.13,238.13,2332.0,226.8269,226.9412,226.7793,226.7793,2332.0
2019-12-19 10:45:00,238.13,238.39,237.99,238.39,2718.0,226.7793,227.0269,226.646,227.0269,2718.0
2019-12-19 10:50:00,238.39,238.45,238.19,238.34,1983.0,227.0269,227.0841,226.8364,226.9793,1983.0
2019-12-19 10:55:00,238.34,238.53,238.34,238.45,2605.0,226.9793,227.1602,226.9793,227.0841,2605.0
2019-12-19 11:00:00,238.39,238.54,238.22,238.54,2700.0,227.0269,227.1698,226.865,227.1698,2700.0
2019-12-19 11:05:00,238.69,238.87,238.62,238.63,3988.0,227.3126,227.484,227.2459,227.2555,3988.0
2019-12-19 11:10:00,238.64,238.64,238.38,238.56,2762.0,227.265,227.265,227.0174,227.1888,2762.0
2019-12-19 11:15:00,238.54,238.6,238.37,238.5,2681.0,227.1698,227.2269,227.0079,227.1317,2681.0
2019-12-19 11:20:00,238.54,239.08,238.54,239.01,3625.0,227.1698,227.684,227.1698,227.6174,3625.0
2019-12-19 11:25:00,239.02,239.08,238.91,238.99,2607.0,227.6269,227.684,227.5221,227.5983,2607.0
2019-12-19 11:30:00,238.99,239.08,238.82,239.05,2205.0,227.5983,227.684,227.4364,227.6555,2205.0
2019-12-19 11:35:00,239.08,239.11,238.88,238.94,2425.0,227.684,227.7126,227.4936,227.5507,2425.0
2019-12-19 11:40:00,238.88,238.88,238.43,238.6,4033.0,227.4936,227.4936,227.065,227.2269,4033.0
2019-12-19 11:45:00,238.66,238.9,238.57,238.8,1869.0,227.284,227.5126,227.1983,227.4174,1869.0
2019-12-19 11:50:00,238.8,238.99,238.77,238.97,2276.0,227.4174,227.5983,227.3888,227.5793,2276.0
2019-12-19 11:55:00,239.06,239.21,238.99,239.08,3208.0,227.665,227.8078,227.5983,227.684,3208.0
2019-12-19 12:00:00,239.08,239.08,238.94,239.01,3100.0,227.684,227.684,227.5507,227.6174,3100.0
2019-12-19 12:05:00,238.97,239.14,238.93,239.12,2700.0,227.5793,227.7412,227.5412,227.7221,2700.0
2019-12-19 12:10:00,239.22,239.23,239.14,239.19,2002.0,227.8173,227.8269,227.7412,227.7888,2002.0
2019-12-19 12:15:00,239.15,239.17,239.0,239.09,3500.0,227.7507,227.7697,227.6078,227.6935,3500.0
2019-12-19 12:20:00,239.1,239.1,238.98,239.08,1100.0,227.7031,227.7031,227.5888,227.684,1100.0
2019-12-19 12:25:00,239.09,239.14,239.02,239.07,1300.0,227.6935,227.7412,227.6269,227.6745,1300.0
2019-12-19 12:30:00,239.07,239.23,239.0,239.12,1931.0,227.6745,227.8269,227.6078,227.7221,1931.0
2019-12-19 12:35:00,239.22,239.3,239.18,239.2,2900.0,227.8173,227.8935,227.7793,227.7983,2900.0
2019-12-19 12:40:00,239.17,239.29,239.14,239.29,3700.0,227.7697,227.884,227.7412,227.884,3700.0
2019-12-19 12:45:00,239.29,239.39,239.23,239.23,2100.0,227.884,227.9792,227.8269,227.8269,2100.0
2019-12-19 12:50:00,239.21,239.24,239.0,239.03,1714.0,227.8078,227.8364,227.6078,227.6364,1714.0
2019-12-19 12:55:00,239.1,239.15,238.97,239.02,1875.0,227.7031,227.7507,227.5793,227.6269,1875.0
2019-12-19 13:00:00,239.08,239.1,239.02,239.1,1100.0,227.684,227.7031,227.6269,227.7031,1100.0
2019-12-19 13:05:00,239.14,239.29,239.09,239.28,2900.0,227.7412,227.884,227.6935,227.8745,2900.0
2019-12-19 13:10:00,239.34,239.42,239.22,239.35,1605.0,227.9316,228.0078,227.8173,227.9412,1605.0
2019-12-19 13:15:00,239.43,239.56,239.34,239.55,2200.0,228.0173,228.1411,227.9316,228.1316,2200.0
2019-12-19 13:20:00,239.49,239.69,239.46,239.69,1900.0,228.0745,228.2649,228.0459,228.2649,1900.0
2019-12-19 13:25:00,239.72,239.74,239.65,239.73,1500.0,228.2935,228.3126,228.2269,228.303,1500.0
2019-12-19 13:30:00,239.65,239.81,239.62,239.81,1500.0,228.2269,228.3792,228.1983,228.3792,1500.0
2019-12-19 13:35:00,239.81,239.94,239.78,239.91,2500.0,228.3792,228.503,228.3507,228.4745,2500.0
2019-12-19 13:40:00,239.95,239.95,239.78,239.89,2354.0,228.5126,228.5126,228.3507,228.4554,2354.0
2019-12-19 13:45:00,239.91,240.01,239.87,239.87,3975.0,228.4745,228.5697,228.4364,228.4364,3975.0
2019-12-19 13:50:00,239.91,240.06,239.7,239.71,9842.0,228.4745,228.6173,228.2745,228.284,9842.0
2019-12-19 13:55:00,239.64,239.86,239.58,239.86,5601.0,228.2173,228.4268,228.1602,228.4268,5601.0
2019-12-19 14:00:00,239.81,239.82,239.17,239.3,3066.0,228.3792,228.3887,227.7697,227.8935,3066.0
2019-12-19 14:05:00,239.31,239.56,239.31,239.38,8903.0,227.9031,228.1411,227.9031,227.9697,8903.0
2019-12-19 14:10:00,239.41,239.41,239.14,239.14,3403.0,227.9983,227.9983,227.7412,227.7412,3403.0
2019-12-19 14:15:00,239.12,239.12,238.76,238.81,4804.0,227.7221,227.7221,227.3793,227.4269,4804.0
2019-12-19 14:20:00,238.87,238.9,238.72,238.73,3000.0,227.484,227.5126,227.3412,227.3507,3000.0
2019-12-19 14:25:00,238.72,238.72,238.48,238.61,5602.0,227.3412,227.3412,227.1126,227.2364,5602.0
2019-12-19 14:30:00,238.57,238.57,238.35,238.4,4800.0,227.1983,227.1983,226.9888,227.0364,4800.0
2019-12-19 14:35:00,238.48,238.52,238.07,238.18,5327.0,227.1126,227.1507,226.7222,226.8269,5327.0
2019-12-19 14:40:00,238.11,238.29,238.11,238.21,3865.0,226.7603,226.9317,226.7603,226.8555,3865.0
2019-12-19 14:45:00,238.16,238.16,237.93,237.96,3300.0,226.8079,226.8079,226.5888,226.6174,3300.0
2019-12-19 14:50:00,237.97,238.03,237.8,237.84,5711.0,226.6269,226.6841,226.465,226.5031,5711.0
2019-12-19 14:55:00,237.83,237.83,237.73,237.78,19700.0,226.4936,226.4936,226.3984,226.446,19700.0
2019-12-19 15:00:00,237.79,237.98,237.77,237.98,8354.0,226.4555,226.6365,226.4365,226.6365,8354.0
2019-12-19 15:05:00,238.0,238.05,237.66,237.74,5337.0,226.6555,226.7031,226.3317,226.4079,5337.0
2019-12-19 15:10:00,237.71,237.94,237.71,237.92,4705.0,226.3793,226.5984,226.3793,226.5793,4705.0
2019-12-19 15:15:00,237.91,237.97,237.82,237.97,8217.0,226.5698,226.6269,226.4841,226.6269,8217.0
2019-12-19 15:20:00,237.99,238.04,237.83,237.92,5900.0,226.646,226.6936,226.4936,226.5793,5900.0
2019-12-19 15:25:00,237.89,238.04,237.82,238.0,5902.0,226.5507,226.6936,226.4841,226.6555,5902.0
2019-12-19 15:30:00,238.01,238.08,237.89,237.94,8068.0,226.665,226.7317,226.5507,226.5984,8068.0
2019-12-19 15:35:00,237.92,238.03,237.91,237.98,10083.0,226.5793,226.6841,226.5698,226.6365,10083.0
2019-12-19 15:40:00,237.99,238.1,237.92,238.03,11429.0,226.646,226.7507,226.5793,226.6841,11429.0
2019-12-19 15:45:00,237.98,237.99,237.86,237.92,10541.0,226.6365,226.646,226.5222,226.5793,10541.0
2019-12-19 15:50:00,237.91,237.98,237.83,237.89,23782.0,226.5698,226.6365,226.4936,226.5507,23782.0
2019-12-19 15:55:00,237.85,238.24,237.84,238.09,45245.0,226.5127,226.8841,226.5031,226.7412,45245.0
2019-12-20 09:30:00,238.99,239.67,237.61,238.23,180028.0,227.5983,228.2459,226.2841,226.8745,180028.0
2019-12-20 09:35:00,238.71,239.01,237.67,238.76,5425.0,227.3317,227.6174,226.3412,227.3793,5425.0
2019-12-20 09:40:00,238.7,238.94,238.02,238.02,4592.0,227.3221,227.5507,226.6745,226.6745,4592.0
2019-12-20 09:45:00,237.87,238.26,237.64,238.13,3695.0,226.5317,226.9031,226.3127,226.7793,3695.0
2019-12-20 09:50:00,238.18,238.18,237.97,237.97,600.0,226.8269,226.8269,226.6269,226.6269,600.0
2019-12-20 09:55:00,237.98,238.07,237.87,238.05,1846.0,226.6365,226.7222,226.5317,226.7031,1846.0
2019-12-20 10:00:00,238.21,238.74,238.21,238.51,2430.0,226.8555,227.3602,226.8555,227.1412,2430.0
2019-12-20 10:05:00,238.5,238.5,238.33,238.36,665.0,227.1317,227.1317,226.9698,226.9983,665.0
2019-12-20 10:10:00,238.38,238.52,238.19,238.46,1245.0,227.0174,227.1507,226.8364,227.0936,1245.0
2019-12-20 10:15:00,238.49,238.79,238.28,238.54,3119.0,227.1221,227.4078,226.9222,227.1698,3119.0
2019-12-20 10:20:00,238.54,238.71,238.54,238.7,1500.0,227.1698,227.3317,227.1698,227.3221,1500.0
2019-12-20 10:25:00,238.7,238.94,238.56,238.94,3600.0,227.3221,227.5507,227.1888,227.5507,3600.0
2019-12-20 10:30:00,238.94,239.17,238.94,238.95,1000.0,227.5507,227.7697,227.5507,227.5602,1000.0
2019-12-20 10:35:00,238.74,238.88,238.48,238.48,2026.0,227.3602,227.4936,227.1126,227.1126,2026.0
2019-12-20 10:40:00,238.44,238.65,238.4,238.65,567.0,227.0745,227.2745,227.0364,227.2745,567.0
2019-12-20 10:45:00,238.7,238.77,238.46,238.63,2100.0,227.3221,227.3888,227.0936,227.2555,2100.0
2019-12-20 10:50:00,238.45,238.64,238.45,238.56,661.0,227.0841,227.265,227.0841,227.1888,661.0
2019-12-20 10:55:00,238.63,238.76,238.63,238.76,1000.0,227.2555,227.3793,227.2555,227.3793,1000.0
2019-12-20 11:00:00,238.91,238.94,238.81,238.93,2600.0,227.5221,227.5507,227.4269,227.5412,2600.0
2019-12-20 11:05:00,238.96,239.11,238.94,239.07,4500.0,227.5697,227.7126,227.5507,227.6745,4500.0
2019-12-20 11:10:00,239.09,239.16,238.9,238.9,2150.0,227.6935,227.7602,227.5126,227.5126,2150.0
2019-12-20 11:15:00,238.89,238.96,238.84,238.87,1018.0,227.5031,227.5697,227.4555,227.484,1018.0
2019-12-20 11:20:00,238.84,238.84,238.64,238.69,1525.0,227.4555,227.4555,227.265,227.3126,1525.0
2019-12-20 11:25:00,238.63,238.63,238.53,238.58,800.0,227.2555,227.2555,227.1602,227.2079,800.0
2019-12-20 11:30:00,238.56,238.68,238.54,238.6,2000.0,227.1888,227.3031,227.1698,227.2269,2000.0
2019-12-20 11:35:00,238.62,238.81,238.5,238.8,2768.0,227.2459,227.4269,227.1317,227.4174,2768.0
2019-12-20 11:40:00,238.66,238.66,238.49,238.56,850.0,227.284,227.284,227.1221,227.1888,850.0
2019-12-20 11:45:00,238.57,238.63,238.51,238.59,1500.0,227.1983,227.2555,227.1412,227.2174,1500.0
2019-12-20 11:50:00,238.62,238.71,238.58,238.66,2450.0,227.2459,227.3317,227.2079,227.284,2450.0
2019-12-20 11:55:00,238.64,238.64,238.43,238.45,777.0,227.265,227.265,227.065,227.0841,777.0
2019-12-20 12:00:00,238.38,238.51,238.32,238.46,900.0,227.0174,227.1412,226.9602,227.0936,900.0
2019-12-20 12:05:00,238.54,238.54,238.44,238.44,1449.0,227.1698,227.1698,227.0745,227.0745,1449.0
2019-12-20 12:10:00,238.46,238.5,238.38,238.45,1403.0,227.0936,227.1317,227.0174,227.0841,1403.0
2019-12-20 12:15:00,238.42,238.48,238.36,238.36,1402.0,227.0555,227.1126,226.9983,226.9983,1402.0
2019-12-20 12:20:00,238.35,238.44,238.34,238.38,1751.0,226.9888,227.0745,226.9793,227.0174,1751.0
2019-12-20 12:25:00,238.37,238.37,238.26,238.26,400.0,227.0079,227.0079,226.9031,226.9031,400.0
2019-12-20 12:30:00,238.27,238.36,238.27,238.31,2770.0,226.9126,226.9983,226.9126,226.9507,2770.0
2019-12-20 12:35:00,238.32,238.35,238.28,238.31,1400.0,226.9602,226.9888,226.9222,226.9507,1400.0
2019-12-20 12:40:00,238.26,238.48,238.24,238.45,1700.0,226.9031,227.1126,226.8841,227.0841,1700.0
2019-12-20 12:45:00,238.45,238.62,238.44,238.59,2401.0,227.0841,227.2459,227.0745,227.2174,2401.0
2019-12-20 12:50:00,238.55,238.74,238.48,238.69,3104.0,227.1793,227.3602,227.1126,227.3126,3104.0
2019-12-20 12:55:00,238.75,238.84,238.59,238.59,5331.0,227.3698,227.4555,227.2174,227.2174,5331.0
2019-12-20 13:00:00,238.59,238.6,238.33,238.52,5709.0,227.2174,227.2269,226.9698,227.1507,5709.0
2019-12-20 13:05:00,238.56,238.71,238.56,238.61,1000.0,227.1888,227.3317,227.1888,227.2364,1000.0
2019-12-20 13:10:00,238.6,238.6,238.34,238.52,2601.0,227.2269,227.2269,226.9793,227.1507,2601.0
2019-12-20 13:15:00,238.52,238.59,238.49,238.52,1102.0,227.1507,227.2174,227.1221,227.1507,1102.0
2019-12-20 13:20:00,238.5,238.58,238.38,238.38,1820.0,227.1317,227.2079,227.0174,227.0174,1820.0
2019-12-20 13:25:00,238.34,238.36,238.19,238.26,8206.0,226.9793,226.9983,226.8364,226.9031,8206.0
2019-12-20 13:30:00,238.28,238.28,238.02,238.19,1400.0,226.9222,226.9222,226.6745,226.8364,1400.0
2019-12-20 13:35:00,238.18,238.26,238.18,238.18,1100.0,226.8269,226.9031,226.8269,226.8269,1100.0
2019-12-20 13:40:00,238.19,238.19,238.06,238.13,800.0,226.8364,226.8364,226.7126,226.7793,800.0
2019-12-20 13:45:00,238.06,238.16,237.93,238.16,1400.0,226.7126,226.8079,226.5888,226.8079,1400.0
2019-12-20 13:50:00,238.1,238.1,238.04,238.1,600.0,226.7507,226.7507,226.6936,226.7507,600.0
2019-12-20 13:55:00,238.15,238.27,238.14,238.16,1500.0,226.7984,226.9126,226.7888,226.8079,1500.0
2019-12-20 14:00:00,238.19,238.19,238.05,238.16,1714.0,226.8364,226.8364,226.7031,226.8079,1714.0
2019-12-20 14:05:00,238.14,238.32,238.14,238.31,1517.0,226.7888,226.9602,226.7888,226.9507,1517.0
2019-12-20 14:10:00,238.31,238.37,238.29,238.29,1682.0,226.9507,227.0079,226.9317,226.9317,1682.0
2019-12-20 14:15:00,238.35,238.35,238.23,238.23,2548.0,226.9888,226.9888,226.8745,226.8745,2548.0
2019-12-20 14:20:00,238.19,238.19,238.05,238.05,900.0,226.8364,226.8364,226.7031,226.7031,900.0
2019-12-20 14:25:00,237.93,238.14,237.93,238.13,1435.0,226.5888,226.7888,226.5888,226.7793,1435.0
2019-12-20 14:30:00,238.14,238.24,238.05,238.13,1305.0,226.7888,226.8841,226.7031,226.7793,1305.0
2019-12-20 14:35:00,238.19,238.22,238.11,238.13,1600.0,226.8364,226.865,226.7603,226.7793,1600.0
2019-12-20 14:40:00,238.1,238.14,237.93,237.94,1638.0,226.7507,226.7888,226.5888,226.5984,1638.0
2019-12-20 14:45:00,237.99,238.17,237.99,238.09,1320.0,226.646,226.8174,226.646,226.7412,1320.0
2019-12-20 14:50:00,238.17,238.58,238.17,238.51,2200.0,226.8174,227.2079,226.8174,227.1412,2200.0
2019-12-20 14:55:00,238.4,238.51,238.35,238.45,2402.0,227.0364,227.1412,226.9888,227.0841,2402.0
2019-12-20 15:00:00,238.39,238.48,238.3,238.4,2000.0,227.0269,227.1126,226.9412,227.0364,2000.0
2019-12-20 15:05:00,238.4,238.49,238.38,238.45,1600.0,227.0364,227.1221,227.0174,227.0841,1600.0
2019-12-20 15:10:00,238.44,238.49,238.32,238.32,2001.0,227.0745,227.1221,226.9602,226.9602,2001.0
2019-12-20 15:15:00,238.37,238.49,238.33,238.33,2500.0,227.0079,227.1221,226.9698,226.9698,2500.0
2019-12-20 15:20:00,238.31,238.42,238.29,238.32,5349.0,226.9507,227.0555,226.9317,226.9602,5349.0
2019-12-20 15:25:00,238.3,238.4,238.16,238.16,3133.0,226.9412,227.0364,226.8079,226.8079,3133.0
2019-12-20 15:30:00,238.23,238.23,238.03,238.05,5000.0,226.8745,226.8745,226.6841,226.7031,5000.0
2019-12-20 15:35:00,238.04,238.19,238.03,238.13,7832.0,226.6936,226.8364,226.6841,226.7793,7832.0
2019-12-20 15:40:00,238.13,238.13,237.74,237.75,9292.0,226.7793,226.7793,226.4079,226.4174,9292.0
2019-12-20 15:45:00,237.75,238.07,237.67,238.07,9025.0,226.4174,226.7222,226.3412,226.7222,9025.0
2019-12-20 15:50:00,238.11,238.39,237.98,238.28,16001.0,226.7603,227.0269,226.6365,226.9222,16001.0
2019-12-20 15:55:00,238.45,238.51,238.02,238.14,54494.0,227.0841,227.1412,226.6745,226.7888,54494.0
2019-12-23 09:30:00,239.19,240.22,238.27,238.27,6886.0,227.7888,228.7697,226.9126,226.9126,6886.0
2019-12-23 09:35:00,238.4,238.47,237.52,237.82,8967.0,227.0364,227.1031,226.1984,226.4841,8967.0
2019-12-23 09:40:00,237.88,238.61,237.86,238.51,2925.0,226.5412,227.2364,226.5222,227.1412,2925.0
2019-12-23 09:45:00,238.41,238.64,237.77,237.77,6725.0,227.046,227.265,226.4365,226.4365,6725.0
2019-12-23 09:50:00,237.96,237.99,237.3,237.47,6653.0,226.6174,226.646,225.9889,226.1508,6653.0
2019-12-23 09:55:00,237.36,237.61,237.36,237.44,1500.0,226.046,226.2841,226.046,226.1222,1500.0
2019-12-23 10:00:00,237.41,237.41,236.88,236.88,3332.0,226.0936,226.0936,225.5889,225.5889,3332.0
2019-12-23 10:05:00,236.87,237.05,236.67,236.76,5775.0,225.5794,225.7508,225.3889,225.4746,5775.0
2019-12-23 10:10:00,236.97,236.98,236.72,236.95,6414.0,225.6746,225.6841,225.4365,225.6556,6414.0
2019-12-23 10:15:00,236.86,237.03,236.57,236.75,5974.0,225.5698,225.7317,225.2937,225.4651,5974.0
2019-12-23 10:20:00,236.85,237.61,236.85,237.18,3739.0,225.5603,226.2841,225.5603,225.8746,3739.0
2019-12-23 10:25:00,237.18,237.28,237.14,237.14,1000.0,225.8746,225.9698,225.8365,225.8365,1000.0
2019-12-23 10:30:00,237.25,237.43,237.2,237.36,2555.0,225.9413,226.1127,225.8936,226.046,2555.0
2019-12-23 10:35:00,237.36,237.54,237.29,237.52,2505.0,226.046,226.2174,225.9793,226.1984,2505.0
2019-12-23 10:40:00,237.53,237.69,237.53,237.57,1020.0,226.2079,226.3603,226.2079,226.246,1020.0
2019-12-23 10:45:00,237.65,237.68,237.2,237.2,2139.0,226.3222,226.3508,225.8936,225.8936,2139.0
2019-12-23 10:50:00,237.3,237.4,237.07,237.26,2410.0,225.9889,226.0841,225.7698,225.9508,2410.0
2019-12-23 10:55:00,237.25,237.55,237.19,237.55,2832.0,225.9413,226.227,225.8841,226.227,2832.0
2019-12-23 11:00:00,237.53,237.73,237.52,237.68,3418.0,226.2079,226.3984,226.1984,226.3508,3418.0
2019-12-23 11:05:00,237.66,237.68,237.53,237.56,2632.0,226.3317,226.3508,226.2079,226.2365,2632.0
2019-12-23 11:10:00,237.63,237.75,237.52,237.65,3329.0,226.3031,226.4174,226.1984,226.3222,3329.0
2019-12-23 11:15:00,237.58,237.58,237.27,237.27,500.0,226.2555,226.2555,225.9603,225.9603,500.0
2019-12-23 11:20:00,237.36,237.42,237.3,237.39,1714.0,226.046,226.1031,225.9889,226.0746,1714.0
2019-12-23 11:25:00,237.39,237.39,237.3,237.38,1270.0,226.0746,226.0746,225.9889,226.0651,1270.0
2019-12-23 11:30:00,237.38,237.79,237.38,237.79,1925.0,226.0651,226.4555,226.0651,226.4555,1925.0
2019-12-23 11:35:00,237.89,238.08,237.89,238.04,1367.0,226.5507,226.7317,226.5507,226.6936,1367.0
2019-12-23 11:40:00,237.97,237.97,237.78,237.78,800.0,226.6269,226.6269,226.446,226.446,800.0
2019-12-23 11:45:00,237.79,237.8,237.78,237.8,579.0,226.4555,226.465,226.446,226.465,579.0
2019-12-23 11:50:00,237.8,238.04,237.8,238.04,1300.0,226.465,226.6936,226.465,226.6936,1300.0
2019-12-23 11:55:00,238.06,238.17,238.06,238.17,1863.0,226.7126,226.8174,226.7126,226.8174,1863.0
2019-12-23 12:00:00,238.17,238.23,237.96,237.96,1335.0,226.8174,226.8745,226.6174,226.6174,1335.0
2019-12-23 12:05:00,237.86,237.88,237.79,237.88,1831.0,226.5222,226.5412,226.4555,226.5412,1831.0
2019-12-23 12:10:00,237.82,237.92,237.79,237.86,3850.0,226.4841,226.5793,226.4555,226.5222,3850.0
2019-12-23 12:15:00,237.92,237.96,237.83,237.83,1701.0,226.5793,226.6174,226.4936,226.4936,1701.0
2019-12-23 12:20:00,237.64,237.69,237.52,237.64,1200.0,226.3127,226.3603,226.1984,226.3127,1200.0
2019-12-23 12:25:00,237.69,237.69,237.5,237.58,1630.0,226.3603,226.3603,226.1793,226.2555,1630.0
2019-12-23 12:30:00,237.48,237.62,237.46,237.58,2053.0,226.1603,226.2936,226.1412,226.2555,2053.0
2019-12-23 12:35:00,237.56,237.56,237.46,237.52,1700.0,226.2365,226.2365,226.1412,226.1984,1700.0
2019-12-23 12:40:00,237.51,237.68,237.46,237.68,1389.0,226.1889,226.3508,226.1412,226.3508,1389.0
2019-12-23 12:45:00,237.65,237.65,237.53,237.53,800.0,226.3222,226.3222,226.2079,226.2079,800.0
2019-12-23 12:50:00,237.52,237.6,237.49,237.6,300.0,226.1984,226.2746,226.1698,226.2746,300.0
2019-12-23 12:55:00,237.56,237.57,237.4,237.55,1305.0,226.2365,226.246,226.0841,226.227,1305.0
2019-12-23 13:00:00,237.54,237.7,237.49,237.7,1504.0,226.2174,226.3698,226.1698,226.3698,1504.0
2019-12-23 13:05:00,237.71,237.74,237.71,237.74,200.0,226.3793,226.4079,226.3793,226.4079,200.0
2019-12-23 13:10:00,237.68,237.88,237.68,237.86,1033.0,226.3508,226.5412,226.3508,226.5222,1033.0
2019-12-23 13:15:00,237.87,237.91,237.78,237.91,2900.0,226.5317,226.5698,226.446,226.5698,2900.0
2019-12-23 13:20:00,237.9,237.9,237.76,237.78,1503.0,226.5603,226.5603,226.4269,226.446,1503.0
2019-12-23 13:25:00,237.78,237.87,237.78,237.86,500.0,226.446,226.5317,226.446,226.5222,500.0
2019-12-23 13:30:00,237.89,237.93,237.85,237.85,1252.0,226.5507,226.5888,226.5127,226.5127,1252.0
2019-12-23 13:35:00,237.82,237.83,237.73,237.78,900.0,226.4841,226.4936,226.3984,226.446,900.0
2019-12-23 13:40:00,237.79,237.79,237.58,237.77,800.0,226.4555,226.4555,226.2555,226.4365,800.0
2019-12-23 13:45:00,237.73,237.79,237.73,237.79,400.0,226.3984,226.4555,226.3984,226.4555,400.0
2019-12-23 13:50:00,237.83,237.89,237.83,237.88,774.0,226.4936,226.5507,226.4936,226.5412,774.0
2019-12-23 13:55:00,237.87,237.97,237.72,237.76,1596.0,226.5317,226.6269,226.3888,226.4269,1596.0
2019-12-23 14:00:00,237.69,237.79,237.58,237.58,1500.0,226.3603,226.4555,226.2555,226.2555,1500.0
2019-12-23 14:05:00,237.57,237.59,237.41,237.55,3404.0,226.246,226.265,226.0936,226.227,3404.0
2019-12-23 14:10:00,237.51,237.55,237.49,237.55,1408.0,226.1889,226.227,226.1698,226.227,1408.0
2019-12-23 14:15:00,237.5,237.55,237.3,237.35,6060.0,226.1793,226.227,225.9889,226.0365,6060.0
2019-12-23 14:20:00,237.37,237.42,237.3,237.42,1200.0,226.0555,226.1031,225.9889,226.1031,1200.0
2019-12-23 14:25:00,237.49,237.55,237.4,237.4,1114.0,226.1698,226.227,226.0841,226.0841,1114.0
2019-12-23 14:30:00,237.51,237.56,237.35,237.35,2300.0,226.1889,226.2365,226.0365,226.0365,2300.0
2019-12-23 14:35:00,237.32,237.32,237.16,237.24,2080.0,226.0079,226.0079,225.8555,225.9317,2080.0
2019-12-23 14:40:00,237.21,237.21,237.1,237.13,1401.0,225.9032,225.9032,225.7984,225.827,1401.0
2019-12-23 14:45:00,237.11,237.11,237.01,237.05,1181.0,225.8079,225.8079,225.7127,225.7508,1181.0
2019-12-23 14:50:00,237.07,237.07,236.96,237.01,1200.0,225.7698,225.7698,225.6651,225.7127,1200.0
2019-12-23 14:55:00,237.04,237.07,236.92,236.92,2114.0,225.7413,225.7698,225.627,225.627,2114.0
2019-12-23 15:00:00,236.91,236.93,236.85,236.9,1800.0,225.6175,225.6365,225.5603,225.6079,1800.0
2019-12-23 15:05:00,236.87,236.92,236.86,236.9,1412.0,225.5794,225.627,225.5698,225.6079,1412.0
2019-12-23 15:10:00,236.94,236.96,236.87,236.9,2055.0,225.646,225.6651,225.5794,225.6079,2055.0
2019-12-23 15:15:00,236.92,236.92,236.83,236.84,2100.0,225.627,225.627,225.5413,225.5508,2100.0
2019-12-23 15:20:00,236.81,236.83,236.72,236.75,1500.0,225.5222,225.5413,225.4365,225.4651,1500.0
2019-12-23 15:25:00,236.75,236.79,236.66,236.73,4633.0,225.4651,225.5032,225.3794,225.446,4633.0
2019-12-23 15:30:00,236.72,236.77,236.7,236.74,4842.0,225.4365,225.4841,225.4175,225.4556,4842.0
2019-12-23 15:35:00,236.75,237.24,236.75,237.03,7571.0,225.4651,225.9317,225.4651,225.7317,7571.0
2019-12-23 15:40:00,237.02,237.03,236.87,236.88,3993.0,225.7222,225.7317,225.5794,225.5889,3993.0
2019-12-23 15:45:00,236.88,236.88,236.8,236.8,3087.0,225.5889,225.5889,225.5127,225.5127,3087.0
2019-12-23 15:50:00,236.77,237.04,236.77,236.9,7441.0,225.4841,225.7413,225.4841,225.6079,7441.0
2019-12-23 15:55:00,236.97,237.09,236.75,237.01,47179.0,225.6746,225.7889,225.4651,225.7127,47179.0
2019-12-24 09:30:00,237.35,238.33,236.55,236.96,7640.0,226.0365,226.9698,225.2746,225.6651,7640.0
2019-12-24 09:35:00,236.89,236.94,236.72,236.74,1000.0,225.5984,225.646,225.4365,225.4556,1000.0
2019-12-24 09:40:00,236.74,236.75,236.32,236.32,1601.0,225.4556,225.4651,225.0556,225.0556,1601.0
2019-12-24 09:45:00,236.26,236.72,236.18,236.18,1046.0,224.9984,225.4365,224.9223,224.9223,1046.0
2019-12-24 09:50:00,236.46,236.63,236.09,236.5,1600.0,225.1889,225.3508,224.8365,225.227,1600.0
2019-12-24 09:55:00,236.5,236.57,236.5,236.57,300.0,225.227,225.2937,225.227,225.2937,300.0
2019-12-24 10:00:00,236.83,237.12,236.75,237.12,3913.0,225.5413,225.8174,225.4651,225.8174,3913.0
2019-12-24 10:05:00,237.44,237.62,237.42,237.62,400.0,226.1222,226.2936,226.1031,226.2936,400.0
2019-12-24 10:10:00,237.57,237.58,237.54,237.58,800.0,226.246,226.2555,226.2174,226.2555,800.0
2019-12-24 10:15:00,237.58,237.58,237.39,237.39,2221.0,226.2555,226.2555,226.0746,226.0746,2221.0
2019-12-24 10:20:00,237.42,237.47,237.35,237.47,1484.0,226.1031,226.1508,226.0365,226.1508,1484.0
2019-12-24 10:25:00,237.54,237.59,237.53,237.55,829.0,226.2174,226.265,226.2079,226.227,829.0
2019-12-24 10:30:00,237.62,238.07,237.62,237.85,2781.0,226.2936,226.7222,226.2936,226.5127,2781.0
2019-12-24 10:35:00,237.85,237.96,237.85,237.96,900.0,226.5127,226.6174,226.5127,226.6174,900.0
2019-12-24 10:40:00,237.94,237.94,237.83,237.84,770.0,226.5984,226.5984,226.4936,226.5031,770.0
2019-12-24 10:45:00,237.86,237.86,237.62,237.72,1400.0,226.5222,226.5222,226.2936,226.3888,1400.0
2019-12-24 10:50:00,238.0,238.04,237.93,238.01,1400.0,226.6555,226.6936,226.5888,226.665,1400.0
2019-12-24 10:55:00,238.1,238.17,238.1,238.13,913.0,226.7507,226.8174,226.7507,226.7793,913.0
2019-12-24 11:00:00,238.13,238.14,237.97,237.97,1200.0,226.7793,226.7888,226.6269,226.6269,1200.0
2019-12-24 11:05:00,237.96,238.21,237.94,238.16,2621.0,226.6174,226.8555,226.5984,226.8079,2621.0
2019-12-24 11:10:00,238.15,238.5,238.15,238.44,3200.0,226.7984,227.1317,226.7984,227.0745,3200.0
2019-12-24 11:15:00,238.3,238.42,238.28,238.41,1850.0,226.9412,227.0555,226.9222,227.046,1850.0
2019-12-24 11:20:00,238.42,238.42,238.36,238.39,2269.0,227.0555,227.0555,226.9983,227.0269,2269.0
2019-12-24 11:25:00,238.37,238.44,238.22,238.25,2120.0,227.0079,227.0745,226.865,226.8936,2120.0
2019-12-24 11:30:00,238.27,238.27,237.96,238.12,2575.0,226.9126,226.9126,226.6174,226.7698,2575.0
2019-12-24 11:35:00,238.16,238.3,238.16,238.22,1700.0,226.8079,226.9412,226.8079,226.865,1700.0
2019-12-24 11:40:00,238.3,238.36,238.24,238.24,1100.0,226.9412,226.9983,226.8841,226.8841,1100.0
2019-12-24 11:45:00,238.25,238.33,238.23,238.32,1510.0,226.8936,226.9698,226.8745,226.9602,1510.0
2019-12-24 11:50:00,238.26,238.48,238.26,238.48,700.0,226.9031,227.1126,226.9031,227.1126,700.0
2019-12-24 11:55:00,238.43,238.43,238.26,238.27,1000.0,227.065,227.065,226.9031,226.9126,1000.0
2019-12-24 12:00:00,238.24,238.39,238.23,238.24,1505.0,226.8841,227.0269,226.8745,226.8841,1505.0
2019-12-24 12:05:00,238.36,238.39,238.26,238.26,1500.0,226.9983,227.0269,226.9031,226.9031,1500.0
2019-12-24 12:10:00,238.23,238.42,238.18,238.32,4577.0,226.8745,227.0555,226.8269,226.9602,4577.0
2019-12-24 12:15:00,238.25,238.27,238.25,238.27,300.0,226.8936,226.9126,226.8936,226.9126,300.0
2019-12-24 12:20:00,238.28,238.28,238.05,238.08,1245.0,226.9222,226.9222,226.7031,226.7317,1245.0
2019-12-24 12:25:00,238.08,238.17,238.08,238.17,1100.0,226.7317,226.8174,226.7317,226.8174,1100.0
2019-12-24 12:30:00,238.2,238.24,238.11,238.16,3560.0,226.846,226.8841,226.7603,226.8079,3560.0
2019-12-24 12:35:00,238.22,238.47,238.17,238.43,2539.0,226.865,227.1031,226.8174,227.065,2539.0
2019-12-24 12:40:00,238.43,238.48,238.4,238.41,700.0,227.065,227.1126,227.0364,227.046,700.0
2019-12-24 12:45:00,238.33,238.33,238.1,238.14,2161.0,226.9698,226.9698,226.7507,226.7888,2161.0
2019-12-24 12:50:00,238.16,238.18,238.04,238.07,3964.0,226.8079,226.8269,226.6936,226.7222,3964.0
2019-12-24 12:55:00,238.11,238.21,238.02,238.09,5270.0,226.7603,226.8555,226.6745,226.7412,5270.0
2019-12-26 09:30:00,238.76,239.86,238.62,238.62,2816.0,227.3793,228.4268,227.2459,227.2459,2816.0
2019-12-26 09:35:00,238.6,238.98,238.6,238.85,1250.0,227.2269,227.5888,227.2269,227.465,1250.0
2019-12-26 09:40:00,238.96,238.97,238.96,238.96,139.0,227.5697,227.5793,227.5697,227.5697,139.0
2019-12-26 09:45:00,239.1,239.11,238.79,238.87,2174.0,227.7031,227.7126,227.4078,227.484,2174.0
2019-12-26 09:50:00,238.94,238.98,238.86,238.86,900.0,227.5507,227.5888,227.4745,227.4745,900.0
2019-12-26 09:55:00,238.9,238.96,238.78,238.89,500.0,227.5126,227.5697,227.3983,227.5031,500.0
2019-12-26 10:00:00,238.98,239.1,238.98,239.09,1115.0,227.5888,227.7031,227.5888,227.6935,1115.0
2019-12-26 10:05:00,239.09,239.38,239.09,239.31,1600.0,227.6935,227.9697,227.6935,227.9031,1600.0
2019-12-26 10:10:00,239.33,239.33,239.32,239.33,100.0,227.9221,227.9221,227.9126,227.9221,100.0
2019-12-26 10:15:00,239.3,239.3,239.3,239.3,100.0,227.8935,227.8935,227.8935,227.8935,100.0
2019-12-26 10:20:00,239.3,239.4,239.28,239.29,600.0,227.8935,227.9888,227.8745,227.884,600.0
2019-12-26 10:25:00,239.29,239.35,239.17,239.35,784.0,227.884,227.9412,227.7697,227.9412,784.0
2019-12-26 10:30:00,239.35,239.35,239.06,239.06,672.0,227.9412,227.9412,227.665,227.665,672.0
2019-12-26 10:35:00,239.11,239.11,239.1,239.11,125.0,227.7126,227.7126,227.7031,227.7126,125.0
2019-12-26 10:40:00,239.12,239.12,238.92,238.94,1750.0,227.7221,227.7221,227.5316,227.5507,1750.0
2019-12-26 10:45:00,239.0,239.0,238.94,239.0,2425.0,227.6078,227.6078,227.5507,227.6078,2425.0
2019-12-26 10:50:00,239.05,239.08,238.91,238.91,600.0,227.6555,227.684,227.5221,227.5221,600.0
2019-12-26 10:55:00,239.1,239.1,239.1,239.1,100.0,227.7031,227.7031,227.7031,227.7031,100.0
2019-12-26 11:00:00,239.1,239.14,239.01,239.01,2939.0,227.7031,227.7412,227.6174,227.6174,2939.0
2019-12-26 11:05:00,239.05,239.19,239.04,239.19,1800.0,227.6555,227.7888,227.6459,227.7888,1800.0
2019-12-26 11:10:00,239.17,239.17,239.01,239.01,1300.0,227.7697,227.7697,227.6174,227.6174,1300.0
2019-12-26 11:15:00,239.03,239.19,239.0,239.19,1722.0,227.6364,227.7888,227.6078,227.7888,1722.0
2019-12-26 11:20:00,239.31,239.32,239.23,239.32,537.0,227.9031,227.9126,227.8269,227.9126,537.0
2019-12-26 11:25:00,239.2,239.2,239.08,239.13,724.0,227.7983,227.7983,227.684,227.7316,724.0
2019-12-26 11:30:00,239.16,239.16,239.06,239.06,500.0,227.7602,227.7602,227.665,227.665,500.0
2019-12-26 11:35:00,239.08,239.08,238.95,238.95,2159.0,227.684,227.684,227.5602,227.5602,2159.0
2019-12-26 11:40:00,238.97,239.05,238.97,239.04,2540.0,227.5793,227.6555,227.5793,227.6459,2540.0
2019-12-26 11:45:00,239.06,239.06,238.93,238.93,1541.0,227.665,227.665,227.5412,227.5412,1541.0
2019-12-26 11:50:00,239.0,239.08,239.0,239.07,500.0,227.6078,227.684,227.6078,227.6745,500.0
2019-12-26 11:55:00,239.11,239.11,238.91,238.91,1614.0,227.7126,227.7126,227.5221,227.5221,1614.0
2019-12-26 12:00:00,238.81,238.89,238.81,238.89,305.0,227.4269,227.5031,227.4269,227.5031,305.0
2019-12-26 12:05:00,238.78,238.78,238.5,238.61,2844.0,227.3983,227.3983,227.1317,227.2364,2844.0
2019-12-26 12:10:00,238.61,238.62,238.5,238.58,1392.0,227.2364,227.2459,227.1317,227.2079,1392.0
2019-12-26 12:15:00,238.58,238.58,238.58,238.58,0.0,227.2079,227.2079,227.2079,227.2079,0.0
2019-12-26 12:20:00,238.67,238.67,238.17,238.24,6015.0,227.2936,227.2936,226.8174,226.8841,6015.0
2019-12-26 12:25:00,238.28,238.42,238.27,238.42,400.0,226.9222,227.0555,226.9126,227.0555,400.0
2019-12-26 12:30:00,238.5,238.51,238.47,238.51,790.0,227.1317,227.1412,227.1031,227.1412,790.0
2019-12-26 12:35:00,238.42,238.42,238.41,238.41,200.0,227.0555,227.0555,227.046,227.046,200.0
2019-12-26 12:40:00,238.48,238.55,238.48,238.55,745.0,227.1126,227.1793,227.1126,227.1793,745.0
2019-12-26 12:45:00,238.49,238.49,238.39,238.4,400.0,227.1221,227.1221,227.0269,227.0364,400.0
2019-12-26 12:50:00,238.48,238.48,238.47,238.47,300.0,227.1126,227.1126,227.1031,227.1031,300.0
2019-12-26 12:55:00,238.48,238.57,238.48,238.57,600.0,227.1126,227.1983,227.1126,227.1983,600.0
2019-12-26 13:00:00,238.61,238.74,238.59,238.74,1481.0,227.2364,227.3602,227.2174,227.3602,1481.0
2019-12-26 13:05:00,238.74,238.75,238.71,238.71,400.0,227.3602,227.3698,227.3317,227.3317,400.0
2019-12-26 13:10:00,238.69,238.69,238.3,238.41,3737.0,227.3126,227.3126,226.9412,227.046,3737.0
2019-12-26 13:15:00,238.58,238.58,238.58,238.58,100.0,227.2079,227.2079,227.2079,227.2079,100.0
2019-12-26 13:20:00,238.72,238.76,238.68,238.76,900.0,227.3412,227.3793,227.3031,227.3793,900.0
2019-12-26 13:25:00,238.66,238.78,238.66,238.78,1300.0,227.284,227.3983,227.284,227.3983,1300.0
2019-12-26 13:30:00,238.78,238.82,238.78,238.8,700.0,227.3983,227.4364,227.3983,227.4174,700.0
2019-12-26 13:35:00,238.85,238.86,238.82,238.82,300.0,227.465,227.4745,227.4364,227.4364,300.0
2019-12-26 13:40:00,238.82,238.82,238.73,238.73,200.0,227.4364,227.4364,227.3507,227.3507,200.0
2019-12-26 13:45:00,238.73,238.79,238.69,238.75,711.0,227.3507,227.4078,227.3126,227.3698,711.0
2019-12-26 13:50:00,238.72,238.86,238.72,238.86,900.0,227.3412,227.4745,227.3412,227.4745,900.0
2019-12-26 13:55:00,238.81,238.81,238.66,238.67,2099.0,227.4269,227.4269,227.284,227.2936,2099.0
2019-12-26 14:00:00,238.69,238.69,238.54,238.61,1223.0,227.3126,227.3126,227.1698,227.2364,1223.0
2019-12-26 14:05:00,238.69,238.74,238.69,238.72,942.0,227.3126,227.3602,227.3126,227.3412,942.0
2019-12-26 14:10:00,238.73,238.74,238.73,238.74,200.0,227.3507,227.3602,227.3507,227.3602,200.0
2019-12-26 14:15:00,238.72,238.78,238.7,238.76,900.0,227.3412,227.3983,227.3221,227.3793,900.0
2019-12-26 14:20:00,238.73,238.73,238.6,238.6,800.0,227.3507,227.3507,227.2269,227.2269,800.0
2019-12-26 14:25:00,238.56,238.59,238.56,238.59,500.0,227.1888,227.2174,227.1888,227.2174,500.0
2019-12-26 14:30:00,238.57,238.7,238.57,238.7,300.0,227.1983,227.3221,227.1983,227.3221,300.0
2019-12-26 14:35:00,238.7,238.73,238.62,238.63,861.0,227.3221,227.3507,227.2459,227.2555,861.0
2019-12-26 14:40:00,238.65,238.68,238.46,238.46,2897.0,227.2745,227.3031,227.0936,227.0936,2897.0
2019-12-26 14:45:00,238.52,238.52,238.52,238.52,100.0,227.1507,227.1507,227.1507,227.1507,100.0
2019-12-26 14:50:00,238.54,238.56,238.51,238.52,700.0,227.1698,227.1888,227.1412,227.1507,700.0
2019-12-26 14:55:00,238.54,238.67,238.53,238.62,1604.0,227.1698,227.2936,227.1602,227.2459,1604.0
2019-12-26 15:00:00,238.65,238.65,238.59,238.59,800.0,227.2745,227.2745,227.2174,227.2174,800.0
2019-12-26 15:05:00,238.65,238.67,238.61,238.61,731.0,227.2745,227.2936,227.2364,227.2364,731.0
2019-12-26 15:10:00,238.64,238.64,238.57,238.57,552.0,227.265,227.265,227.1983,227.1983,552.0
2019-12-26 15:15:00,238.57,238.6,238.54,238.58,1643.0,227.1983,227.2269,227.1698,227.2079,1643.0
2019-12-26 15:20:00,238.56,238.58,238.29,238.3,1706.0,227.1888,227.2079,226.9317,226.9412,1706.0
2019-12-26 15:25:00,238.27,238.42,238.25,238.42,2202.0,226.9126,227.0555,226.8936,227.0555,2202.0
2019-12-26 15:30:00,238.47,238.49,238.3,238.3,3702.0,227.1031,227.1221,226.9412,226.9412,3702.0
2019-12-26 15:35:00,238.25,238.25,238.16,238.23,2270.0,226.8936,226.8936,226.8079,226.8745,2270.0
2019-12-26 15:40:00,238.23,238.41,238.19,238.41,3028.0,226.8745,227.046,226.8364,227.046,3028.0
2019-12-26 15:45:00,238.43,238.54,238.39,238.5,2717.0,227.065,227.1698,227.0269,227.1317,2717.0
2019-12-26 15:50:00,238.49,238.73,238.43,238.73,2653.0,227.1221,227.3507,227.065,227.3507,2653.0
2019-12-26 15:55:00,238.68,239.08,238.67,239.05,15902.0,227.3031,227.684,227.2936,227.6555,15902.0
2019-12-27 09:30:00,239.81,239.81,238.88,239.16,4622.0,228.3792,228.3792,227.4936,227.7602,4622.0
2019-12-27 09:35:00,239.25,239.26,239.12,239.12,1300.0,227.8459,227.8554,227.7221,227.7221,1300.0
2019-12-27 09:40:00,239.09,239.25,238.92,238.92,3506.0,227.6935,227.8459,227.5316,227.5316,3506.0
2019-12-27 09:45:00,238.51,238.54,238.47,238.47,500.0,227.1412,227.1698,227.1031,227.1031,500.0
2019-12-27 09:50:00,238.43,238.61,238.19,238.6,1738.0,227.065,227.2364,226.8364,227.2269,1738.0
2019-12-27 09:55:00,238.58,238.64,238.2,238.31,4800.0,227.2079,227.265,226.846,226.9507,4800.0
2019-12-27 10:00:00,238.42,239.0,238.41,238.96,2000.0,227.0555,227.6078,227.046,227.5697,2000.0
2019-12-27 10:05:00,239.07,239.32,239.02,239.12,3602.0,227.6745,227.9126,227.6269,227.7221,3602.0
2019-12-27 10:10:00,239.21,239.29,239.05,239.24,4900.0,227.8078,227.884,227.6555,227.8364,4900.0
2019-12-27 10:15:00,239.25,239.35,239.21,239.27,3200.0,227.8459,227.9412,227.8078,227.865,3200.0
2019-12-27 10:20:00,239.28,239.32,239.28,239.28,507.0,227.8745,227.9126,227.8745,227.8745,507.0
2019-12-27 10:25:00,239.23,239.41,239.22,239.39,2426.0,227.8269,227.9983,227.8173,227.9792,2426.0
2019-12-27 10:30:00,239.39,239.44,239.33,239.41,1750.0,227.9792,228.0269,227.9221,227.9983,1750.0
2019-12-27 10:35:00,239.43,239.57,239.38,239.55,4809.0,228.0173,228.1507,227.9697,228.1316,4809.0
2019-12-27 10:40:00,239.59,239.8,239.59,239.78,1703.0,228.1697,228.3697,228.1697,228.3507,1703.0
2019-12-27 10:45:00,239.89,239.89,239.68,239.74,2800.0,228.4554,228.4554,228.2554,228.3126,2800.0
2019-12-27 10:50:00,239.74,239.97,239.74,239.96,900.0,228.3126,228.5316,228.3126,228.5221,900.0
2019-12-27 10:55:00,240.15,240.15,240.0,240.06,1500.0,228.703,228.703,228.5602,228.6173,1500.0
2019-12-27 11:00:00,240.18,240.18,240.09,240.13,700.0,228.7316,228.7316,228.6459,228.684,700.0
2019-12-27 11:05:00,240.22,240.22,239.87,239.97,3200.0,228.7697,228.7697,228.4364,228.5316,3200.0
2019-12-27 11:10:00,240.08,240.08,239.73,239.88,2300.0,228.6364,228.6364,228.303,228.4459,2300.0
2019-12-27 11:15:00,239.83,239.83,239.69,239.69,1271.0,228.3983,228.3983,228.2649,228.2649,1271.0
2019-12-27 11:20:00,239.64,239.71,239.62,239.62,1050.0,228.2173,228.284,228.1983,228.1983,1050.0
2019-12-27 11:25:00,239.97,240.01,239.87,239.87,1610.0,228.5316,228.5697,228.4364,228.4364,1610.0
2019-12-27 11:30:00,239.97,239.97,239.9,239.9,1220.0,228.5316,228.5316,228.4649,228.4649,1220.0
2019-12-27 11:35:00,240.02,240.14,239.96,240.12,1565.0,228.5792,228.6935,228.5221,228.6744,1565.0
2019-12-27 11:40:00,240.28,240.31,240.22,240.3,800.0,228.8268,228.8554,228.7697,228.8459,800.0
2019-12-27 11:45:00,240.18,240.18,240.1,240.14,1100.0,228.7316,228.7316,228.6554,228.6935,1100.0
2019-12-27 11:50:00,240.06,240.15,239.96,240.11,1200.0,228.6173,228.703,228.5221,228.6649,1200.0
2019-12-27 11:55:00,240.1,240.1,240.05,240.06,621.0,228.6554,228.6554,228.6078,228.6173,621.0
2019-12-27 12:00:00,240.06,240.06,239.84,239.84,843.0,228.6173,228.6173,228.4078,228.4078,843.0
2019-12-27 12:05:00,239.8,239.85,239.61,239.74,1600.0,228.3697,228.4173,228.1888,228.3126,1600.0
2019-12-27 12:10:00,239.9,240.1,239.9,239.98,500.0,228.4649,228.6554,228.4649,228.5411,500.0
2019-12-27 12:15:00,240.09,240.29,240.02,240.06,1841.0,228.6459,228.8363,228.5792,228.6173,1841.0
2019-12-27 12:20:00,240.03,240.03,239.77,239.78,1100.0,228.5887,228.5887,228.3411,228.3507,1100.0
2019-12-27 12:25:00,239.67,239.85,239.67,239.81,1500.0,228.2459,228.4173,228.2459,228.3792,1500.0
2019-12-27 12:30:00,239.93,239.93,239.72,239.73,1100.0,228.4935,228.4935,228.2935,228.303,1100.0
2019-12-27 12:35:00,239.7,239.7,239.51,239.51,500.0,228.2745,228.2745,228.0935,228.0935,500.0
2019-12-27 12:40:00,239.59,239.59,239.42,239.51,600.0,228.1697,228.1697,228.0078,228.0935,600.0
2019-12-27 12:45:00,239.54,239.71,239.49,239.66,2513.0,228.1221,228.284,228.0745,228.2364,2513.0
2019-12-27 12:50:00,239.72,239.81,239.62,239.62,1601.0,228.2935,228.3792,228.1983,228.1983,1601.0
2019-12-27 12:55:00,239.72,239.83,239.65,239.81,1558.0,228.2935,228.3983,228.2269,228.3792,1558.0
2019-12-27 13:00:00,239.81,239.82,239.66,239.8,1715.0,228.3792,228.3887,228.2364,228.3697,1715.0
2019-12-27 13:05:00,239.84,239.84,239.75,239.75,500.0,228.4078,228.4078,228.3221,228.3221,500.0
2019-12-27 13:10:00,239.75,239.75,239.67,239.74,800.0,228.3221,228.3221,228.2459,228.3126,800.0
2019-12-27 13:15:00,239.71,239.79,239.62,239.62,900.0,228.284,228.3602,228.1983,228.1983,900.0
2019-12-27 13:20:00,239.84,239.84,239.66,239.71,700.0,228.4078,228.4078,228.2364,228.284,700.0
2019-12-27 13:25:00,239.69,239.69,239.48,239.48,1200.0,228.2649,228.2649,228.065,228.065,1200.0
2019-12-27 13:30:00,239.49,239.5,239.44,239.44,500.0,228.0745,228.084,228.0269,228.0269,500.0
2019-12-27 13:35:00,239.41,239.53,239.41,239.46,600.0,227.9983,228.1126,227.9983,228.0459,600.0
2019-12-27 13:40:00,239.5,239.5,239.44,239.44,1102.0,228.084,228.084,228.0269,228.0269,1102.0
2019-12-27 13:45:00,239.43,239.48,239.4,239.44,800.0,228.0173,228.065,227.9888,228.0269,800.0
2019-12-27 13:50:00,239.44,239.44,239.18,239.18,900.0,228.0269,228.0269,227.7793,227.7793,900.0
2019-12-27 13:55:00,239.23,239.31,239.16,239.31,911.0,227.8269,227.9031,227.7602,227.9031,911.0
2019-12-27 14:00:00,239.46,239.6,239.46,239.58,2690.0,228.0459,228.1792,228.0459,228.1602,2690.0
2019-12-27 14:05:00,239.75,239.81,239.71,239.77,1233.0,228.3221,228.3792,228.284,228.3411,1233.0
2019-12-27 14:10:00,239.8,239.88,239.71,239.83,3500.0,228.3697,228.4459,228.284,228.3983,3500.0
2019-12-27 14:15:00,239.8,239.81,239.72,239.74,1000.0,228.3697,228.3792,228.2935,228.3126,1000.0
2019-12-27 14:20:00,239.87,239.87,239.78,239.8,1317.0,228.4364,228.4364,228.3507,228.3697,1317.0
2019-12-27 14:25:00,239.8,239.85,239.72,239.84,900.0,228.3697,228.4173,228.2935,228.4078,900.0
2019-12-27 14:30:00,239.84,239.84,239.84,239.84,400.0,228.4078,228.4078,228.4078,228.4078,400.0
2019-12-27 14:35:00,239.84,239.98,239.76,239.98,979.0,228.4078,228.5411,228.3316,228.5411,979.0
2019-12-27 14:40:00,240.02,240.04,240.01,240.01,1125.0,228.5792,228.5983,228.5697,228.5697,1125.0
2019-12-27 14:45:00,239.99,240.04,239.96,240.04,609.0,228.5506,228.5983,228.5221,228.5983,609.0
2019-12-27 14:50:00,240.07,240.16,239.99,239.99,1606.0,228.6268,228.7125,228.5506,228.5506,1606.0
2019-12-27 14:55:00,239.95,239.99,239.76,239.87,1568.0,228.5126,228.5506,228.3316,228.4364,1568.0
2019-12-27 15:00:00,239.82,239.83,239.56,239.56,2564.0,228.3887,228.3983,228.1411,228.1411,2564.0
2019-12-27 15:05:00,239.6,239.67,239.36,239.37,1801.0,228.1792,228.2459,227.9507,227.9602,1801.0
2019-12-27 15:10:00,239.43,239.58,239.43,239.44,1900.0,228.0173,228.1602,228.0173,228.0269,1900.0
2019-12-27 15:15:00,239.54,239.79,239.54,239.79,1039.0,228.1221,228.3602,228.1221,228.3602,1039.0
2019-12-27 15:20:00,239.74,239.85,239.64,239.85,1000.0,228.3126,228.4173,228.2173,228.4173,1000.0
2019-12-27 15:25:00,239.76,239.77,239.66,239.69,1000.0,228.3316,228.3411,228.2364,228.2649,1000.0
2019-12-27 15:30:00,239.72,239.73,239.58,239.66,2100.0,228.2935,228.303,228.1602,228.2364,2100.0
2019-12-27 15:35:00,239.66,239.67,239.58,239.58,4322.0,228.2364,228.2459,228.1602,228.1602,4322.0
2019-12-27 15:40:00,239.61,239.61,239.26,239.28,4100.0,228.1888,228.1888,227.8554,227.8745,4100.0
2019-12-27 15:45:00,239.3,239.41,239.05,239.05,3225.0,227.8935,227.9983,227.6555,227.6555,3225.0
2019-12-27 15:50:00,239.03,239.11,238.8,239.07,8959.0,227.6364,227.7126,227.4174,227.6745,8959.0
2019-12-27 15:55:00,239.09,239.3,239.08,239.3,15321.0,227.6935,227.8935,227.684,227.8935,15321.0
2019-12-30 09:30:00,239.02,239.34,238.93,238.93,4730.0,227.6269,227.9316,227.5412,227.5412,4730.0
2019-12-30 09:35:00,238.72,238.72,237.54,237.58,4318.0,227.3412,227.3412,226.2174,226.2555,4318.0
2019-12-30 09:40:00,237.67,237.9,236.54,236.54,2804.0,226.3412,226.5603,225.2651,225.2651,2804.0
2019-12-30 09:45:00,236.86,237.13,236.37,236.4,2045.0,225.5698,225.827,225.1032,225.1318,2045.0
2019-12-30 09:50:00,236.06,236.58,236.06,236.56,3238.0,224.808,225.3032,224.808,225.2841,3238.0
2019-12-30 09:55:00,236.73,236.73,236.22,236.23,2104.0,225.446,225.446,224.9603,224.9699,2104.0
2019-12-30 10:00:00,236.56,236.88,236.54,236.79,1600.0,225.2841,225.5889,225.2651,225.5032,1600.0
2019-12-30 10:05:00,236.8,237.22,236.8,237.1,1200.0,225.5127,225.9127,225.5127,225.7984,1200.0
2019-12-30 10:10:00,236.91,237.01,236.49,236.49,2700.0,225.6175,225.7127,225.2175,225.2175,2700.0
2019-12-30 10:15:00,236.62,237.09,236.61,237.06,3245.0,225.3413,225.7889,225.3318,225.7603,3245.0
2019-12-30 10:20:00,237.08,237.45,236.95,236.95,3300.0,225.7794,226.1317,225.6556,225.6556,3300.0
2019-12-30 10:25:00,237.04,237.09,236.78,237.08,2657.0,225.7413,225.7889,225.4937,225.7794,2657.0
2019-12-30 10:30:00,237.22,237.25,237.12,237.23,1400.0,225.9127,225.9413,225.8174,225.9222,1400.0
2019-12-30 10:35:00,237.24,237.56,237.24,237.5,1000.0,225.9317,226.2365,225.9317,226.1793,1000.0
2019-12-30 10:40:00,237.71,238.0,237.7,237.82,974.0,226.3793,226.6555,226.3698,226.4841,974.0
2019-12-30 10:45:00,237.83,238.06,237.81,238.06,1006.0,226.4936,226.7126,226.4746,226.7126,1006.0
2019-12-30 10:50:00,237.99,237.99,237.63,237.88,1500.0,226.646,226.646,226.3031,226.5412,1500.0
2019-12-30 10:55:00,237.92,238.11,237.85,238.11,1550.0,226.5793,226.7603,226.5127,226.7603,1550.0
2019-12-30 11:00:00,237.93,237.93,237.58,237.58,1000.0,226.5888,226.5888,226.2555,226.2555,1000.0
2019-12-30 11:05:00,237.6,237.6,237.31,237.41,3475.0,226.2746,226.2746,225.9984,226.0936,3475.0
2019-12-30 11:10:00,237.43,237.46,237.36,237.45,2200.0,226.1127,226.1412,226.046,226.1317,2200.0
2019-12-30 11:15:00,237.42,237.56,237.32,237.33,1669.0,226.1031,226.2365,226.0079,226.0174,1669.0
2019-12-30 11:20:00,237.36,237.52,237.36,237.48,1200.0,226.046,226.1984,226.046,226.1603,1200.0
2019-12-30 11:25:00,237.53,237.59,237.22,237.3,1725.0,226.2079,226.265,225.9127,225.9889,1725.0
2019-12-30 11:30:00,237.22,237.29,237.22,237.29,600.0,225.9127,225.9793,225.9127,225.9793,600.0
2019-12-30 11:35:00,237.29,237.29,237.29,237.29,0.0,225.9793,225.9793,225.9793,225.9793,0.0
2019-12-30 11:40:00,237.53,237.79,237.53,237.62,1596.0,226.2079,226.4555,226.2079,226.2936,1596.0
2019-12-30 11:45:00,237.91,238.02,237.77,237.77,1805.0,226.5698,226.6745,226.4365,226.4365,1805.0
2019-12-30 11:50:00,237.79,237.89,237.71,237.74,3019.0,226.4555,226.5507,226.3793,226.4079,3019.0
2019-12-30 11:55:00,237.69,237.75,237.63,237.64,1700.0,226.3603,226.4174,226.3031,226.3127,1700.0
2019-12-30 12:00:00,237.72,237.79,237.66,237.66,700.0,226.3888,226.4555,226.3317,226.3317,700.0
2019-12-30 12:05:00,237.75,237.96,237.71,237.71,2280.0,226.4174,226.6174,226.3793,226.3793,2280.0
2019-12-30 12:10:00,237.81,237.81,237.68,237.68,1094.0,226.4746,226.4746,226.3508,226.3508,1094.0
2019-12-30 12:15:00,237.67,237.88,237.67,237.88,700.0,226.3412,226.5412,226.3412,226.5412,700.0
2019-12-30 12:20:00,237.94,237.99,237.87,237.99,500.0,226.5984,226.646,226.5317,226.646,500.0
2019-12-30 12:25:00,237.94,238.19,237.92,238.19,1401.0,226.5984,226.8364,226.5793,226.8364,1401.0
2019-12-30 12:30:00,238.17,238.53,238.17,238.4,5428.0,226.8174,227.1602,226.8174,227.0364,5428.0
2019-12-30 12:35:00,238.4,238.45,238.26,238.45,4450.0,227.0364,227.0841,226.9031,227.0841,4450.0
2019-12-30 12:40:00,238.46,238.65,238.44,238.65,2420.0,227.0936,227.2745,227.0745,227.2745,2420.0
2019-12-30 12:45:00,238.57,238.57,238.4,238.41,1009.0,227.1983,227.1983,227.0364,227.046,1009.0
2019-12-30 12:50:00,238.41,238.43,238.35,238.36,702.0,227.046,227.065,226.9888,226.9983,702.0
2019-12-30 12:55:00,238.44,238.44,238.26,238.27,706.0,227.0745,227.0745,226.9031,226.9126,706.0
2019-12-30 13:00:00,238.17,238.18,238.0,238.0,969.0,226.8174,226.8269,226.6555,226.6555,969.0
2019-12-30 13:05:00,238.04,238.04,237.98,237.98,500.0,226.6936,226.6936,226.6365,226.6365,500.0
2019-12-30 13:10:00,238.09,238.15,238.07,238.14,1004.0,226.7412,226.7984,226.7222,226.7888,1004.0
2019-12-30 13:15:00,238.18,238.18,238.04,238.04,800.0,226.8269,226.8269,226.6936,226.6936,800.0
2019-12-30 13:20:00,238.07,238.08,237.96,237.98,1648.0,226.7222,226.7317,226.6174,226.6365,1648.0
2019-12-30 13:25:00,238.01,238.04,237.97,238.0,1021.0,226.665,226.6936,226.6269,226.6555,1021.0
2019-12-30 13:30:00,237.94,237.94,237.78,237.88,1100.0,226.5984,226.5984,226.446,226.5412,1100.0
2019-12-30 13:35:00,237.95,238.0,237.94,238.0,936.0,226.6079,226.6555,226.5984,226.6555,936.0
2019-12-30 13:40:00,238.06,238.07,237.98,238.0,1500.0,226.7126,226.7222,226.6365,226.6555,1500.0
2019-12-30 13:45:00,237.97,237.97,237.82,237.82,600.0,226.6269,226.6269,226.4841,226.4841,600.0
2019-12-30 13:50:00,237.91,238.09,237.91,238.08,1500.0,226.5698,226.7412,226.5698,226.7317,1500.0
2019-12-30 13:55:00,238.14,238.15,238.04,238.04,2301.0,226.7888,226.7984,226.6936,226.6936,2301.0
2019-12-30 14:00:00,237.87,237.87,237.66,237.71,400.0,226.5317,226.5317,226.3317,226.3793,400.0
2019-12-30 14:05:00,237.69,237.72,237.54,237.54,2300.0,226.3603,226.3888,226.2174,226.2174,2300.0
2019-12-30 14:10:00,237.48,237.59,237.48,237.54,300.0,226.1603,226.265,226.1603,226.2174,300.0
2019-12-30 14:15:00,237.62,237.78,237.52,237.7,3420.0,226.2936,226.446,226.1984,226.3698,3420.0
2019-12-30 14:20:00,237.65,237.65,237.61,237.64,642.0,226.3222,226.3222,226.2841,226.3127,642.0
2019-12-30 14:25:00,237.58,237.62,237.57,237.59,700.0,226.2555,226.2936,226.246,226.265,700.0
2019-12-30 14:30:00,237.61,237.61,237.58,237.58,520.0,226.2841,226.2841,226.2555,226.2555,520.0
2019-12-30 14:35:00,237.57,237.58,237.52,237.54,700.0,226.246,226.2555,226.1984,226.2174,700.0
2019-12-30 14:40:00,237.54,237.68,237.54,237.65,1500.0,226.2174,226.3508,226.2174,226.3222,1500.0
2019-12-30 14:45:00,237.62,237.74,237.61,237.74,1200.0,226.2936,226.4079,226.2841,226.4079,1200.0
2019-12-30 14:50:00,237.76,237.78,237.76,237.78,300.0,226.4269,226.446,226.4269,226.446,300.0
2019-12-30 14:55:00,237.77,237.77,237.58,237.63,2230.0,226.4365,226.4365,226.2555,226.3031,2230.0
2019-12-30 15:00:00,237.64,237.84,237.59,237.84,1500.0,226.3127,226.5031,226.265,226.5031,1500.0
2019-12-30 15:05:00,237.85,237.98,237.85,237.98,1001.0,226.5127,226.6365,226.5127,226.6365,1001.0
2019-12-30 15:10:00,238.02,238.11,238.02,238.06,700.0,226.6745,226.7603,226.6745,226.7126,700.0
2019-12-30 15:15:00,238.01,238.09,237.95,238.07,1204.0,226.665,226.7412,226.6079,226.7222,1204.0
2019-12-30 15:20:00,238.14,238.14,237.95,237.97,1628.0,226.7888,226.7888,226.6079,226.6269,1628.0
2019-12-30 15:25:00,237.99,238.03,237.92,237.93,1401.0,226.646,226.6841,226.5793,226.5888,1401.0
2019-12-30 15:30:00,237.96,238.02,237.78,237.83,2780.0,226.6174,226.6745,226.446,226.4936,2780.0
2019-12-30 15:35:00,237.87,237.93,237.63,237.71,7296.0,226.5317,226.5888,226.3031,226.3793,7296.0
2019-12-30 15:40:00,237.73,237.74,237.53,237.63,3100.0,226.3984,226.4079,226.2079,226.3031,3100.0
2019-12-30 15:45:00,237.62,237.68,237.53,237.68,3333.0,226.2936,226.3508,226.2079,226.3508,3333.0
2019-12-30 15:50:00,237.64,237.64,237.46,237.59,7407.0,226.3127,226.3127,226.1412,226.265,7407.0
2019-12-30 15:55:00,237.58,237.7,237.33,237.66,19140.0,226.2555,226.3698,226.0174,226.3317,19140.0
2019-12-31 09:30:00,236.85,237.0,236.85,237.0,4431.0,225.5603,225.7032,225.5603,225.7032,4431.0
2019-12-31 09:35:00,237.45,238.28,237.13,238.28,3647.0,226.1317,226.9222,225.827,226.9222,3647.0
2019-12-31 09:40:00,238.35,238.68,238.07,238.07,2279.0,226.9888,227.3031,226.7222,226.7222,2279.0
2019-12-31 09:45:00,238.2,238.7,238.2,238.68,1808.0,226.846,227.3221,226.846,227.3031,1808.0
2019-12-31 09:50:00,238.52,238.52,237.69,237.74,1610.0,227.1507,227.1507,226.3603,226.4079,1610.0
2019-12-31 09:55:00,237.98,238.13,237.75,237.92,2463.0,226.6365,226.7793,226.4174,226.5793,2463.0
2019-12-31 10:00:00,238.07,238.16,237.91,238.08,1349.0,226.7222,226.8079,226.5698,226.7317,1349.0
2019-12-31 10:05:00,238.11,238.12,237.78,238.0,1703.0,226.7603,226.7698,226.446,226.6555,1703.0
2019-12-31 10:10:00,238.0,238.02,237.7,237.88,4304.0,226.6555,226.6745,226.3698,226.5412,4304.0
2019-12-31 10:15:00,237.96,238.13,237.96,238.13,3125.0,226.6174,226.7793,226.6174,226.7793,3125.0
2019-12-31 10:20:00,238.04,238.44,238.04,238.31,2007.0,226.6936,227.0745,226.6936,226.9507,2007.0
2019-12-31 10:25:00,238.31,238.31,238.07,238.18,1406.0,226.9507,226.9507,226.7222,226.8269,1406.0
2019-12-31 10:30:00,238.08,238.08,237.58,237.61,1309.0,226.7317,226.7317,226.2555,226.2841,1309.0
2019-12-31 10:35:00,237.71,237.9,237.71,237.76,1621.0,226.3793,226.5603,226.3793,226.4269,1621.0
2019-12-31 10:40:00,237.67,237.8,237.43,237.51,1110.0,226.3412,226.465,226.1127,226.1889,1110.0
2019-12-31 10:45:00,237.42,237.49,237.21,237.49,1100.0,226.1031,226.1698,225.9032,226.1698,1100.0
2019-12-31 10:50:00,237.4,237.4,237.2,237.34,1576.0,226.0841,226.0841,225.8936,226.027,1576.0
2019-12-31 10:55:00,237.35,237.35,236.71,236.71,3102.0,226.0365,226.0365,225.427,225.427,3102.0
2019-12-31 11:00:00,236.8,237.01,236.66,236.76,4700.0,225.5127,225.7127,225.3794,225.4746,4700.0
2019-12-31 11:05:00,236.77,236.89,236.77,236.89,1008.0,225.4841,225.5984,225.4841,225.5984,1008.0
2019-12-31 11:10:00,236.89,236.91,236.76,236.76,900.0,225.5984,225.6175,225.4746,225.4746,900.0
2019-12-31 11:15:00,236.81,236.82,236.73,236.82,1200.0,225.5222,225.5317,225.446,225.5317,1200.0
2019-12-31 11:20:00,236.89,236.9,236.81,236.9,635.0,225.5984,225.6079,225.5222,225.6079,635.0
2019-12-31 11:25:00,236.94,237.05,236.86,237.04,700.0,225.646,225.7508,225.5698,225.7413,700.0
2019-12-31 11:30:00,237.04,237.04,236.95,237.04,900.0,225.7413,225.7413,225.6556,225.7413,900.0
2019-12-31 11:35:00,237.03,237.03,237.0,237.03,605.0,225.7317,225.7317,225.7032,225.7317,605.0
2019-12-31 11:40:00,237.03,237.04,236.99,237.0,585.0,225.7317,225.7413,225.6936,225.7032,585.0
2019-12-31 11:45:00,237.14,237.31,237.12,237.12,1100.0,225.8365,225.9984,225.8174,225.8174,1100.0
2019-12-31 11:50:00,236.88,237.04,236.86,237.02,3260.0,225.5889,225.7413,225.5698,225.7222,3260.0
2019-12-31 11:55:00,236.9,236.9,236.73,236.8,2530.0,225.6079,225.6079,225.446,225.5127,2530.0
2019-12-31 12:00:00,236.69,236.79,236.63,236.79,1850.0,225.4079,225.5032,225.3508,225.5032,1850.0
2019-12-31 12:05:00,236.78,236.8,236.74,236.79,700.0,225.4937,225.5127,225.4556,225.5032,700.0
2019-12-31 12:10:00,236.87,236.98,236.86,236.98,600.0,225.5794,225.6841,225.5698,225.6841,600.0
2019-12-31 12:15:00,236.88,236.88,236.8,236.84,1122.0,225.5889,225.5889,225.5127,225.5508,1122.0
2019-12-31 12:20:00,236.87,237.04,236.87,237.04,700.0,225.5794,225.7413,225.5794,225.7413,700.0
2019-12-31 12:25:00,237.01,237.08,236.98,237.0,1414.0,225.7127,225.7794,225.6841,225.7032,1414.0
2019-12-31 12:30:00,237.0,237.0,236.96,236.96,300.0,225.7032,225.7032,225.6651,225.6651,300.0
2019-12-31 12:35:00,236.78,236.91,236.78,236.91,400.0,225.4937,225.6175,225.4937,225.6175,400.0
2019-12-31 12:40:00,236.99,237.01,236.83,236.86,2209.0,225.6936,225.7127,225.5413,225.5698,2209.0
2019-12-31 12:45:00,236.89,236.9,236.86,236.9,400.0,225.5984,225.6079,225.5698,225.6079,400.0
2019-12-31 12:50:00,236.87,236.9,236.85,236.9,1000.0,225.5794,225.6079,225.5603,225.6079,1000.0
2019-12-31 12:55:00,236.93,237.02,236.84,236.88,4377.0,225.6365,225.7222,225.5508,225.5889,4377.0
2019-12-31 13:00:00,236.91,236.99,236.86,236.92,3089.0,225.6175,225.6936,225.5698,225.627,3089.0
2019-12-31 13:05:00,236.89,236.97,236.89,236.91,901.0,225.5984,225.6746,225.5984,225.6175,901.0
2019-12-31 13:10:00,236.97,236.97,236.86,236.86,1000.0,225.6746,225.6746,225.5698,225.5698,1000.0
2019-12-31 13:15:00,236.86,236.95,236.76,236.89,1006.0,225.5698,225.6556,225.4746,225.5984,1006.0
2019-12-31 13:20:00,236.94,236.96,236.86,236.86,1597.0,225.646,225.6651,225.5698,225.5698,1597.0
2019-12-31 13:25:00,236.91,236.94,236.89,236.89,1071.0,225.6175,225.646,225.5984,225.5984,1071.0
2019-12-31 13:30:00,236.94,236.94,236.88,236.9,1400.0,225.646,225.646,225.5889,225.6079,1400.0
2019-12-31 13:35:00,236.92,237.01,236.89,236.95,4221.0,225.627,225.7127,225.5984,225.6556,4221.0
2019-12-31 13:40:00,237.0,237.0,236.84,236.84,5639.0,225.7032,225.7032,225.5508,225.5508,5639.0
2019-12-31 13:45:00,236.84,236.85,236.7,236.8,1246.0,225.5508,225.5603,225.4175,225.5127,1246.0
2019-12-31 13:50:00,236.85,236.94,236.84,236.9,1600.0,225.5603,225.646,225.5508,225.6079,1600.0
2019-12-31 13:55:00,236.92,236.93,236.79,236.79,1800.0,225.627,225.6365,225.5032,225.5032,1800.0
2019-12-31 14:00:00,236.78,236.8,236.7,236.8,1905.0,225.4937,225.5127,225.4175,225.5127,1905.0
2019-12-31 14:05:00,236.94,236.94,236.87,236.9,3830.0,225.646,225.646,225.5794,225.6079,3830.0
2019-12-31 14:10:00,236.92,236.92,236.75,236.77,2558.0,225.627,225.627,225.4651,225.4841,2558.0
2019-12-31 14:15:00,236.8,236.96,236.78,236.87,3018.0,225.5127,225.6651,225.4937,225.5794,3018.0
2019-12-31 14:20:00,236.84,236.92,236.78,236.9,4400.0,225.5508,225.627,225.4937,225.6079,4400.0
2019-12-31 14:25:00,236.92,237.12,236.87,236.95,18343.0,225.627,225.8174,225.5794,225.6556,18343.0
2019-12-31 14:30:00,236.98,237.0,236.84,236.87,4274.0,225.6841,225.7032,225.5508,225.5794,4274.0
2019-12-31 14:35:00,236.87,236.87,236.73,236.73,1200.0,225.5794,225.5794,225.446,225.446,1200.0
2019-12-31 14:40:00,236.75,236.77,236.57,236.59,1501.0,225.4651,225.4841,225.2937,225.3127,1501.0
2019-12-31 14:45:00,236.66,236.69,236.58,236.62,1900.0,225.3794,225.4079,225.3032,225.3413,1900.0
2019-12-31 14:50:00,236.62,236.62,236.44,236.53,1748.0,225.3413,225.3413,225.1699,225.2556,1748.0
2019-12-31 14:55:00,236.55,236.61,236.48,236.59,3800.0,225.2746,225.3318,225.208,225.3127,3800.0
2019-12-31 15:00:00,236.59,236.61,236.37,236.61,4300.0,225.3127,225.3318,225.1032,225.3318,4300.0
2019-12-31 15:05:00,236.64,236.64,236.53,236.56,1330.0,225.3603,225.3603,225.2556,225.2841,1330.0
2019-12-31 15:10:00,236.51,236.69,236.51,236.67,1446.0,225.2365,225.4079,225.2365,225.3889,1446.0
2019-12-31 15:15:00,236.67,236.86,236.61,236.84,2099.0,225.3889,225.5698,225.3318,225.5508,2099.0
2019-12-31 15:20:00,236.87,236.96,236.82,236.9,2612.0,225.5794,225.6651,225.5317,225.6079,2612.0
2019-12-31 15:25:00,236.9,236.99,236.88,236.93,4667.0,225.6079,225.6936,225.5889,225.6365,4667.0
2019-12-31 15:30:00,236.91,237.0,236.89,236.95,10183.0,225.6175,225.7032,225.5984,225.6556,10183.0
2019-12-31 15:35:00,236.94,236.94,236.73,236.75,8248.0,225.646,225.646,225.446,225.4651,8248.0
2019-12-31 15:40:00,236.79,237.04,236.77,236.92,8987.0,225.5032,225.7413,225.4841,225.627,8987.0
2019-12-31 15:45:00,236.91,236.95,236.79,236.85,8626.0,225.6175,225.6556,225.5032,225.5603,8626.0
2019-12-31 15:50:00,236.95,237.0,236.81,236.92,31447.0,225.6556,225.7032,225.5222,225.627,31447.0
2019-12-31 15:55:00,236.92,237.39,236.77,237.39,61134.0,225.627,226.0746,225.4841,226.0746,61134.0
2020-01-02 09:30:00,238.68,239.34,238.01,238.08,23331.0,227.3031,227.9316,226.665,226.7317,23331.0
2020-01-02 09:35:00,238.37,239.57,238.1,239.02,10192.0,227.0079,228.1507,226.7507,227.6269,10192.0
2020-01-02 09:40:00,239.02,239.84,238.87,239.67,3864.0,227.6269,228.4078,227.484,228.2459,3864.0
2020-01-02 09:45:00,239.75,239.84,239.57,239.59,3750.0,228.3221,228.4078,228.1507,228.1697,3750.0
2020-01-02 09:50:00,239.76,239.83,239.56,239.65,2636.0,228.3316,228.3983,228.1411,228.2269,2636.0
2020-01-02 09:55:00,239.59,240.03,239.59,239.75,5549.0,228.1697,228.5887,228.1697,228.3221,5549.0
2020-01-02 10:00:00,239.62,239.72,239.42,239.69,4525.0,228.1983,228.2935,228.0078,228.2649,4525.0
2020-01-02 10:05:00,239.68,239.82,239.5,239.68,8554.0,228.2554,228.3887,228.084,228.2554,8554.0
2020-01-02 10:10:00,239.69,239.69,239.2,239.28,1800.0,228.2649,228.2649,227.7983,227.8745,1800.0
2020-01-02 10:15:00,239.19,239.19,238.81,239.11,1600.0,227.7888,227.7888,227.4269,227.7126,1600.0
2020-01-02 10:20:00,239.14,239.35,239.06,239.3,2800.0,227.7412,227.9412,227.665,227.8935,2800.0
2020-01-02 10:25:00,239.32,239.5,239.18,239.5,1500.0,227.9126,228.084,227.7793,228.084,1500.0
2020-01-02 10:30:00,239.5,239.6,239.41,239.47,4270.0,228.084,228.1792,227.9983,228.0554,4270.0
2020-01-02 10:35:00,239.51,239.58,239.28,239.45,2100.0,228.0935,228.1602,227.8745,228.0364,2100.0
2020-01-02 10:40:00,239.45,239.51,239.19,239.48,5220.0,228.0364,228.0935,227.7888,228.065,5220.0
2020-01-02 10:45:00,239.5,239.52,239.15,239.19,2631.0,228.084,228.103,227.7507,227.7888,2631.0
2020-01-02 10:50:00,239.19,239.52,239.1,239.48,5305.0,227.7888,228.103,227.7031,228.065,5305.0
2020-01-02 10:55:00,239.49,239.69,239.45,239.68,5179.0,228.0745,228.2649,228.0364,228.2554,5179.0
2020-01-02 11:00:00,239.8,240.18,239.75,240.17,8345.0,228.3697,228.7316,228.3221,228.7221,8345.0
2020-01-02 11:05:00,240.28,240.65,240.25,240.65,5789.0,228.8268,229.1792,228.7983,229.1792,5789.0
2020-01-02 11:10:00,240.7,240.88,240.63,240.65,4040.0,229.2268,229.3982,229.1601,229.1792,4040.0
2020-01-02 11:15:00,240.71,240.77,240.53,240.72,3270.0,229.2363,229.2935,229.0649,229.2458,3270.0
2020-01-02 11:20:00,240.71,240.84,240.52,240.83,2700.0,229.2363,229.3601,229.0554,229.3506,2700.0
2020-01-02 11:25:00,240.88,240.88,240.52,240.54,4441.0,229.3982,229.3982,229.0554,229.0744,4441.0
2020-01-02 11:30:00,240.54,240.58,240.26,240.26,2100.0,229.0744,229.1125,228.8078,228.8078,2100.0
2020-01-02 11:35:00,240.04,240.29,239.85,240.23,3200.0,228.5983,228.8363,228.4173,228.7792,3200.0
2020-01-02 11:40:00,240.36,240.44,240.31,240.31,1900.0,228.903,228.9792,228.8554,228.8554,1900.0
2020-01-02 11:45:00,240.39,240.54,240.31,240.44,1600.0,228.9316,229.0744,228.8554,228.9792,1600.0
2020-01-02 11:50:00,240.47,240.69,240.39,240.69,3186.0,229.0078,229.2173,228.9316,229.2173,3186.0
2020-01-02 11:55:00,240.74,240.8,240.56,240.56,2697.0,229.2649,229.322,229.0935,229.0935,2697.0
2020-01-02 12:00:00,240.57,240.59,240.33,240.34,2005.0,229.103,229.122,228.8744,228.884,2005.0
2020-01-02 12:05:00,240.31,240.37,239.94,239.94,4200.0,228.8554,228.9125,228.503,228.503,4200.0
2020-01-02 12:10:00,239.98,240.49,239.97,240.3,9083.0,228.5411,229.0268,228.5316,228.8459,9083.0
2020-01-02 12:15:00,240.22,240.43,240.21,240.32,2600.0,228.7697,228.9697,228.7602,228.8649,2600.0
2020-01-02 12:20:00,240.26,240.27,240.13,240.19,1400.0,228.8078,228.8173,228.684,228.7411,1400.0
2020-01-02 12:25:00,240.21,240.51,240.21,240.43,2678.0,228.7602,229.0459,228.7602,228.9697,2678.0
2020-01-02 12:30:00,240.48,240.5,240.26,240.31,1600.0,229.0173,229.0363,228.8078,228.8554,1600.0
2020-01-02 12:35:00,240.35,240.45,240.31,240.41,3201.0,228.8935,228.9887,228.8554,228.9506,3201.0
2020-01-02 12:40:00,240.68,240.84,240.66,240.84,1104.0,229.2078,229.3601,229.1887,229.3601,1104.0
2020-01-02 12:45:00,240.83,240.87,240.76,240.83,1206.0,229.3506,229.3887,229.2839,229.3506,1206.0
2020-01-02 12:50:00,240.79,241.07,240.79,241.01,3445.0,229.3125,229.5792,229.3125,229.522,3445.0
2020-01-02 12:55:00,241.02,241.03,240.88,240.88,1560.0,229.5315,229.5411,229.3982,229.3982,1560.0
2020-01-02 13:00:00,240.84,240.84,240.69,240.73,2403.0,229.3601,229.3601,229.2173,229.2554,2403.0
2020-01-02 13:05:00,240.72,240.75,240.72,240.75,800.0,229.2458,229.2744,229.2458,229.2744,800.0
2020-01-02 13:10:00,240.71,240.71,240.57,240.65,1100.0,229.2363,229.2363,229.103,229.1792,1100.0
2020-01-02 13:15:00,240.59,240.59,240.59,240.59,200.0,229.122,229.122,229.122,229.122,200.0
2020-01-02 13:20:00,240.64,240.75,240.63,240.7,1630.0,229.1697,229.2744,229.1601,229.2268,1630.0
2020-01-02 13:25:00,240.63,240.69,240.57,240.69,1800.0,229.1601,229.2173,229.103,229.2173,1800.0
2020-01-02 13:30:00,240.68,240.68,240.34,240.34,2301.0,229.2078,229.2078,228.884,228.884,2301.0
2020-01-02 13:35:00,240.36,240.46,240.3,240.46,2745.0,228.903,228.9982,228.8459,228.9982,2745.0
2020-01-02 13:40:00,240.41,240.44,240.35,240.42,1001.0,228.9506,228.9792,228.8935,228.9601,1001.0
2020-01-02 13:45:00,240.46,240.46,240.35,240.35,2502.0,228.9982,228.9982,228.8935,228.8935,2502.0
2020-01-02 13:50:00,240.35,240.38,240.33,240.33,3600.0,228.8935,228.9221,228.8744,228.8744,3600.0
2020-01-02 13:55:00,240.35,240.62,240.35,240.62,24273.0,228.8935,229.1506,228.8935,229.1506,24273.0
2020-01-02 14:00:00,240.61,240.7,240.53,240.7,13173.0,229.1411,229.2268,229.0649,229.2268,13173.0
2020-01-02 14:05:00,240.66,240.84,240.63,240.82,9534.0,229.1887,229.3601,229.1601,229.3411,9534.0
2020-01-02 14:10:00,240.78,240.85,240.69,240.84,8339.0,229.303,229.3697,229.2173,229.3601,8339.0
2020-01-02 14:15:00,240.87,240.97,240.8,240.96,8087.0,229.3887,229.4839,229.322,229.4744,8087.0
2020-01-02 14:20:00,240.99,241.06,240.93,240.94,5203.0,229.503,229.5696,229.4458,229.4554,5203.0
2020-01-02 14:25:00,240.96,241.04,240.88,240.94,5132.0,229.4744,229.5506,229.3982,229.4554,5132.0
2020-01-02 14:30:00,240.94,241.12,240.93,241.0,5000.0,229.4554,229.6268,229.4458,229.5125,5000.0
2020-01-02 14:35:00,241.03,241.06,240.85,240.85,4117.0,229.5411,229.5696,229.3697,229.3697,4117.0
2020-01-02 14:40:00,240.83,241.07,240.81,241.06,4009.0,229.3506,229.5792,229.3316,229.5696,4009.0
2020-01-02 14:45:00,241.02,241.09,240.95,241.03,7301.0,229.5315,229.5982,229.4649,229.5411,7301.0
2020-01-02 14:50:00,241.0,241.06,240.9,240.9,3700.0,229.5125,229.5696,229.4173,229.4173,3700.0
2020-01-02 14:55:00,240.94,240.99,240.86,240.91,5014.0,229.4554,229.503,229.3792,229.4268,5014.0
2020-01-02 15:00:00,240.91,240.92,240.85,240.85,3300.0,229.4268,229.4363,229.3697,229.3697,3300.0
2020-01-02 15:05:00,240.83,240.9,240.82,240.88,3025.0,229.3506,229.4173,229.3411,229.3982,3025.0
2020-01-02 15:10:00,240.91,240.98,240.88,240.95,4369.0,229.4268,229.4935,229.3982,229.4649,4369.0
2020-01-02 15:15:00,240.93,240.99,240.82,240.9,3834.0,229.4458,229.503,229.3411,229.4173,3834.0
2020-01-02 15:20:00,240.91,240.95,240.81,240.86,3600.0,229.4268,229.4649,229.3316,229.3792,3600.0
2020-01-02 15:25:00,240.9,240.92,240.83,240.88,2800.0,229.4173,229.4363,229.3506,229.3982,2800.0
2020-01-02 15:30:00,240.9,240.96,240.84,240.94,9366.0,229.4173,229.4744,229.3601,229.4554,9366.0
2020-01-02 15:35:00,240.96,241.2,240.89,241.07,15745.0,229.4744,229.703,229.4077,229.5792,15745.0
2020-01-02 15:40:00,241.08,241.1,240.88,241.02,12486.0,229.5887,229.6077,229.3982,229.5315,12486.0
2020-01-02 15:45:00,241.01,241.12,240.9,240.94,10348.0,229.522,229.6268,229.4173,229.4554,10348.0
2020-01-02 15:50:00,240.96,241.41,240.94,241.41,16618.0,229.4744,229.903,229.4554,229.903,16618.0
2020-01-02 15:55:00,241.37,241.73,241.24,241.73,36444.0,229.8649,230.2077,229.7411,230.2077,36444.0
2020-01-03 09:30:00,238.82,239.73,238.56,238.9,11383.0,227.4364,228.303,227.1888,227.5126,11383.0
2020-01-03 09:35:00,239.11,239.76,239.0,239.76,2151.0,227.7126,228.3316,227.6078,228.3316,2151.0
2020-01-03 09:40:00,239.54,240.1,239.54,239.84,5107.0,228.1221,228.6554,228.1221,228.4078,5107.0
2020-01-03 09:45:00,240.09,240.1,239.63,240.01,1312.0,228.6459,228.6554,228.2078,228.5697,1312.0
2020-01-03 09:50:00,240.02,240.36,239.99,240.33,1930.0,228.5792,228.903,228.5506,228.8744,1930.0
2020-01-03 09:55:00,240.21,240.94,240.2,240.85,3750.0,228.7602,229.4554,228.7506,229.3697,3750.0
2020-01-03 10:00:00,240.8,240.87,240.14,240.59,5730.0,229.322,229.3887,228.6935,229.122,5730.0
2020-01-03 10:05:00,240.46,240.72,240.33,240.68,1701.0,228.9982,229.2458,228.8744,229.2078,1701.0
2020-01-03 10:10:00,240.95,240.95,240.67,240.72,1700.0,229.4649,229.4649,229.1982,229.2458,1700.0
2020-01-03 10:15:00,240.8,240.99,240.55,240.55,1463.0,229.322,229.503,229.084,229.084,1463.0
2020-01-03 10:20:00,240.63,240.63,240.42,240.42,813.0,229.1601,229.1601,228.9601,228.9601,813.0
2020-01-03 10:25:00,240.52,241.0,240.52,241.0,2160.0,229.0554,229.5125,229.0554,229.5125,2160.0
2020-01-03 10:30:00,241.32,241.38,240.96,241.14,1619.0,229.8172,229.8744,229.4744,229.6458,1619.0
2020-01-03 10:35:00,240.97,241.13,240.96,241.04,800.0,229.4839,229.6363,229.4744,229.5506,800.0
2020-01-03 10:40:00,241.26,241.61,241.26,241.44,1218.0,229.7601,230.0934,229.7601,229.9315,1218.0
2020-01-03 10:45:00,241.52,241.52,241.33,241.42,1112.0,230.0077,230.0077,229.8268,229.9125,1112.0
2020-01-03 10:50:00,241.3,241.53,241.28,241.53,2474.0,229.7982,230.0172,229.7792,230.0172,2474.0
2020-01-03 10:55:00,241.44,241.56,241.17,241.28,1000.0,229.9315,230.0458,229.6744,229.7792,1000.0
2020-01-03 11:00:00,241.1,241.36,241.1,241.2,2910.0,229.6077,229.8553,229.6077,229.703,2910.0
2020-01-03 11:05:00,241.23,241.31,240.98,241.0,3383.0,229.7315,229.8077,229.4935,229.5125,3383.0
2020-01-03 11:10:00,240.92,241.06,240.84,240.88,4340.0,229.4363,229.5696,229.3601,229.3982,4340.0
2020-01-03 11:15:00,240.84,241.19,240.84,241.05,1645.0,229.3601,229.6934,229.3601,229.5601,1645.0
2020-01-03 11:20:00,241.21,241.31,241.19,241.25,6542.0,229.7125,229.8077,229.6934,229.7506,6542.0
2020-01-03 11:25:00,241.31,241.35,241.07,241.13,5263.0,229.8077,229.8458,229.5792,229.6363,5263.0
2020-01-03 11:30:00,241.23,241.34,241.18,241.27,5742.0,229.7315,229.8363,229.6839,229.7696,5742.0
2020-01-03 11:35:00,241.34,241.42,241.26,241.3,8222.0,229.8363,229.9125,229.7601,229.7982,8222.0
2020-01-03 11:40:00,241.33,241.33,241.2,241.28,1305.0,229.8268,229.8268,229.703,229.7792,1305.0
2020-01-03 11:45:00,241.19,241.19,241.01,241.04,3250.0,229.6934,229.6934,229.522,229.5506,3250.0
2020-01-03 11:50:00,240.93,241.33,240.89,241.33,2641.0,229.4458,229.8268,229.4077,229.8268,2641.0
2020-01-03 11:55:00,241.23,241.23,241.03,241.17,2272.0,229.7315,229.7315,229.5411,229.6744,2272.0
2020-01-03 12:00:00,241.33,241.33,241.17,241.18,3091.0,229.8268,229.8268,229.6744,229.6839,3091.0
2020-01-03 12:05:00,241.26,241.38,241.12,241.12,4560.0,229.7601,229.8744,229.6268,229.6268,4560.0
2020-01-03 12:10:00,241.12,241.16,240.91,240.91,1200.0,229.6268,229.6649,229.4268,229.4268,1200.0
2020-01-03 12:15:00,240.92,240.92,240.92,240.92,100.0,229.4363,229.4363,229.4363,229.4363,100.0
2020-01-03 12:20:00,241.21,241.22,241.08,241.17,1385.0,229.7125,229.722,229.5887,229.6744,1385.0
2020-01-03 12:25:00,241.2,241.21,241.03,241.03,2300.0,229.703,229.7125,229.5411,229.5411,2300.0
2020-01-03 12:30:00,241.01,241.05,240.96,240.96,2040.0,229.522,229.5601,229.4744,229.4744,2040.0
2020-01-03 12:35:00,241.01,241.02,240.94,241.02,1006.0,229.522,229.5315,229.4554,229.5315,1006.0
2020-01-03 12:40:00,241.01,241.04,240.77,240.78,4346.0,229.522,229.5506,229.2935,229.303,4346.0
2020-01-03 12:45:00,241.0,241.31,240.92,241.31,16085.0,229.5125,229.8077,229.4363,229.8077,16085.0
2020-01-03 12:50:00,241.35,241.38,241.2,241.33,2283.0,229.8458,229.8744,229.703,229.8268,2283.0
2020-01-03 12:55:00,241.25,241.31,241.2,241.31,1150.0,229.7506,229.8077,229.703,229.8077,1150.0
2020-01-03 13:00:00,241.31,241.31,241.18,241.19,1370.0,229.8077,229.8077,229.6839,229.6934,1370.0
2020-01-03 13:05:00,241.26,241.31,241.26,241.26,1601.0,229.7601,229.8077,229.7601,229.7601,1601.0
2020-01-03 13:10:00,241.21,241.31,241.16,241.2,1400.0,229.7125,229.8077,229.6649,229.703,1400.0
2020-01-03 13:15:00,241.19,241.22,241.09,241.09,1405.0,229.6934,229.722,229.5982,229.5982,1405.0
2020-01-03 13:20:00,241.06,241.06,241.0,241.01,1900.0,229.5696,229.5696,229.5125,229.522,1900.0
2020-01-03 13:25:00,241.07,241.11,241.02,241.03,3884.0,229.5792,229.6173,229.5315,229.5411,3884.0
2020-01-03 13:30:00,241.08,241.09,240.7,240.7,3653.0,229.5887,229.5982,229.2268,229.2268,3653.0
2020-01-03 13:35:00,240.59,240.59,240.09,240.09,1207.0,229.122,229.122,228.6459,228.6459,1207.0
2020-01-03 13:40:00,240.63,240.72,240.52,240.72,500.0,229.1601,229.2458,229.0554,229.2458,500.0
2020-01-03 13:45:00,240.65,240.75,240.65,240.75,200.0,229.1792,229.2744,229.1792,229.2744,200.0
2020-01-03 13:50:00,240.81,240.81,240.6,240.6,500.0,229.3316,229.3316,229.1316,229.1316,500.0
2020-01-03 13:55:00,240.6,240.6,240.53,240.58,1073.0,229.1316,229.1316,229.0649,229.1125,1073.0
2020-01-03 14:00:00,240.58,240.61,240.33,240.33,1474.0,229.1125,229.1411,228.8744,228.8744,1474.0
2020-01-03 14:05:00,240.3,240.36,240.22,240.22,1100.0,228.8459,228.903,228.7697,228.7697,1100.0
2020-01-03 14:10:00,240.22,240.35,240.22,240.28,708.0,228.7697,228.8935,228.7697,228.8268,708.0
2020-01-03 14:15:00,240.4,240.59,240.36,240.59,1300.0,228.9411,229.122,228.903,229.122,1300.0
2020-01-03 14:20:00,240.59,240.64,240.52,240.61,1302.0,229.122,229.1697,229.0554,229.1411,1302.0
2020-01-03 14:25:00,240.58,240.87,240.58,240.87,2224.0,229.1125,229.3887,229.1125,229.3887,2224.0
2020-01-03 14:30:00,240.87,240.88,240.82,240.82,1111.0,229.3887,229.3982,229.3411,229.3411,1111.0
2020-01-03 14:35:00,240.76,241.08,240.76,241.08,400.0,229.2839,229.5887,229.2839,229.5887,400.0
2020-01-03 14:40:00,241.09,241.21,241.06,241.21,900.0,229.5982,229.7125,229.5696,229.7125,900.0
2020-01-03 14:45:00,241.12,241.12,241.06,241.09,1200.0,229.6268,229.6268,229.5696,229.5982,1200.0
2020-01-03 14:50:00,241.11,241.22,241.1,241.22,800.0,229.6173,229.722,229.6077,229.722,800.0
2020-01-03 14:55:00,241.31,241.32,241.15,241.17,4592.0,229.8077,229.8172,229.6554,229.6744,4592.0
2020-01-03 15:00:00,241.18,241.31,241.18,241.25,9045.0,229.6839,229.8077,229.6839,229.7506,9045.0
2020-01-03 15:05:00,241.23,241.24,241.15,241.21,2900.0,229.7315,229.7411,229.6554,229.7125,2900.0
2020-01-03 15:10:00,241.18,241.31,241.13,241.22,1875.0,229.6839,229.8077,229.6363,229.722,1875.0
2020-01-03 15:15:00,241.19,241.19,241.07,241.11,1135.0,229.6934,229.6934,229.5792,229.6173,1135.0
2020-01-03 15:20:00,241.16,241.26,240.96,240.96,4859.0,229.6649,229.7601,229.4744,229.4744,4859.0
2020-01-03 15:25:00,241.03,241.03,240.9,240.93,1000.0,229.5411,229.5411,229.4173,229.4458,1000.0
2020-01-03 15:30:00,240.98,240.98,240.81,240.86,2701.0,229.4935,229.4935,229.3316,229.3792,2701.0
2020-01-03 15:35:00,240.92,241.15,240.92,241.05,6600.0,229.4363,229.6554,229.4363,229.5601,6600.0
2020-01-03 15:40:00,241.0,241.18,241.0,241.14,1810.0,229.5125,229.6839,229.5125,229.6458,1810.0
2020-01-03 15:45:00,241.09,241.28,240.93,241.12,3616.0,229.5982,229.7792,229.4458,229.6268,3616.0
2020-01-03 15:50:00,241.02,241.34,241.02,241.24,17877.0,229.5315,229.8363,229.5315,229.7411,17877.0
2020-01-03 15:55:00,241.24,241.38,241.08,241.22,27008.0,229.7411,229.8744,229.5887,229.722,27008.0
2020-01-06 09:30:00,239.67,240.82,239.61,239.62,7512.0,228.2459,229.3411,228.1888,228.1983,7512.0
2020-01-06 09:35:00,239.47,240.03,239.24,239.24,667.0,228.0554,228.5887,227.8364,227.8364,667.0
2020-01-06 09:40:00,239.45,239.85,239.4,239.54,1240.0,228.0364,228.4173,227.9888,228.1221,1240.0
2020-01-06 09:45:00,239.38,239.62,239.38,239.5,2000.0,227.9697,228.1983,227.9697,228.084,2000.0
2020-01-06 09:50:00,239.79,239.97,239.38,239.56,1973.0,228.3602,228.5316,227.9697,228.1411,1973.0
2020-01-06 09:55:00,239.34,239.91,239.34,239.89,2090.0,227.9316,228.4745,227.9316,228.4554,2090.0
2020-01-06 10:00:00,239.8,239.9,239.65,239.86,1921.0,228.3697,228.4649,228.2269,228.4268,1921.0
2020-01-06 10:05:00,239.88,240.12,239.8,239.95,700.0,228.4459,228.6744,228.3697,228.5126,700.0
2020-01-06 10:10:00,240.06,240.2,240.03,240.14,1709.0,228.6173,228.7506,228.5887,228.6935,1709.0
2020-01-06 10:15:00,240.24,240.56,240.16,240.56,2000.0,228.7887,229.0935,228.7125,229.0935,2000.0
2020-01-06 10:20:00,240.52,240.54,240.24,240.31,2400.0,229.0554,229.0744,228.7887,228.8554,2400.0
2020-01-06 10:25:00,240.33,240.47,240.2,240.36,2811.0,228.8744,229.0078,228.7506,228.903,2811.0
2020-01-06 10:30:00,240.48,240.48,240.19,240.26,3729.0,229.0173,229.0173,228.7411,228.8078,3729.0
2020-01-06 10:35:00,240.23,240.25,240.09,240.25,2117.0,228.7792,228.7983,228.6459,228.7983,2117.0
2020-01-06 10:40:00,240.15,240.4,240.08,240.4,1817.0,228.703,228.9411,228.6364,228.9411,1817.0
2020-01-06 10:45:00,240.34,240.55,240.34,240.41,2329.0,228.884,229.084,228.884,228.9506,2329.0
2020-01-06 10:50:00,240.41,240.42,240.31,240.4,2713.0,228.9506,228.9601,228.8554,228.9411,2713.0
2020-01-06 10:55:00,240.37,240.39,240.14,240.14,4975.0,228.9125,228.9316,228.6935,228.6935,4975.0
2020-01-06 11:00:00,240.11,240.24,240.11,240.14,1600.0,228.6649,228.7887,228.6649,228.6935,1600.0
2020-01-06 11:05:00,240.16,240.21,240.14,240.19,2300.0,228.7125,228.7602,228.6935,228.7411,2300.0
2020-01-06 11:10:00,240.26,240.34,240.14,240.16,3000.0,228.8078,228.884,228.6935,228.7125,3000.0
2020-01-06 11:15:00,240.11,240.12,239.91,239.92,2100.0,228.6649,228.6744,228.4745,228.484,2100.0
2020-01-06 11:20:00,239.83,239.95,239.73,239.73,1200.0,228.3983,228.5126,228.303,228.303,1200.0
2020-01-06 11:25:00,239.84,239.84,239.42,239.42,10913.0,228.4078,228.4078,228.0078,228.0078,10913.0
2020-01-06 11:30:00,239.4,239.73,239.38,239.72,4937.0,227.9888,228.303,227.9697,228.2935,4937.0
2020-01-06 11:35:00,239.72,239.78,239.67,239.74,2220.0,228.2935,228.3507,228.2459,228.3126,2220.0
2020-01-06 11:40:00,239.75,239.75,239.62,239.68,1647.0,228.3221,228.3221,228.1983,228.2554,1647.0
2020-01-06 11:45:00,239.72,239.78,239.32,239.38,2834.0,228.2935,228.3507,227.9126,227.9697,2834.0
2020-01-06 11:50:00,239.34,239.46,239.33,239.38,3000.0,227.9316,228.0459,227.9221,227.9697,3000.0
2020-01-06 11:55:00,239.4,239.62,239.4,239.59,4301.0,227.9888,228.1983,227.9888,228.1697,4301.0
2020-01-06 12:00:00,239.65,239.78,239.52,239.55,3262.0,228.2269,228.3507,228.103,228.1316,3262.0
2020-01-06 12:05:00,239.53,239.64,239.47,239.64,1600.0,228.1126,228.2173,228.0554,228.2173,1600.0
2020-01-06 12:10:00,239.68,239.76,239.38,239.43,1870.0,228.2554,228.3316,227.9697,228.0173,1870.0
2020-01-06 12:15:00,239.46,239.52,239.38,239.47,2100.0,228.0459,228.103,227.9697,228.0554,2100.0
2020-01-06 12:20:00,239.53,239.76,239.53,239.76,537.0,228.1126,228.3316,228.1126,228.3316,537.0
2020-01-06 12:25:00,239.73,239.79,239.73,239.74,501.0,228.303,228.3602,228.303,228.3126,501.0
2020-01-06 12:30:00,239.77,239.78,239.77,239.77,532.0,228.3411,228.3507,228.3411,228.3411,532.0
2020-01-06 12:35:00,239.77,239.83,239.75,239.75,1326.0,228.3411,228.3983,228.3221,228.3221,1326.0
2020-01-06 12:40:00,239.76,240.26,239.76,240.26,6467.0,228.3316,228.8078,228.3316,228.8078,6467.0
2020-01-06 12:45:00,240.34,240.34,240.22,240.25,1200.0,228.884,228.884,228.7697,228.7983,1200.0
2020-01-06 12:50:00,240.21,240.22,240.2,240.2,500.0,228.7602,228.7697,228.7506,228.7506,500.0
2020-01-06 12:55:00,240.23,240.38,240.22,240.28,1400.0,228.7792,228.9221,228.7697,228.8268,1400.0
2020-01-06 13:00:00,240.3,240.34,240.3,240.34,600.0,228.8459,228.884,228.8459,228.884,600.0
2020-01-06 13:05:00,240.39,240.42,240.28,240.37,8825.0,228.9316,228.9601,228.8268,228.9125,8825.0
2020-01-06 13:10:00,240.37,240.37,240.25,240.25,1200.0,228.9125,228.9125,228.7983,228.7983,1200.0
2020-01-06 13:15:00,240.29,240.38,240.29,240.3,1600.0,228.8363,228.9221,228.8363,228.8459,1600.0
2020-01-06 13:20:00,240.3,240.41,240.23,240.23,2826.0,228.8459,228.9506,228.7792,228.7792,2826.0
2020-01-06 13:25:00,240.26,240.4,240.26,240.4,1100.0,228.8078,228.9411,228.8078,228.9411,1100.0
2020-01-06 13:30:00,240.35,240.4,240.28,240.36,1100.0,228.8935,228.9411,228.8268,228.903,1100.0
2020-01-06 13:35:00,240.37,240.4,240.34,240.39,2475.0,228.9125,228.9411,228.884,228.9316,2475.0
2020-01-06 13:40:00,240.4,240.4,240.34,240.34,1800.0,228.9411,228.9411,228.884,228.884,1800.0
2020-01-06 13:45:00,240.3,240.36,240.3,240.34,1269.0,228.8459,228.903,228.8459,228.884,1269.0
2020-01-06 13:50:00,240.29,240.4,240.28,240.32,5301.0,228.8363,228.9411,228.8268,228.8649,5301.0
2020-01-06 13:55:00,240.23,240.32,240.22,240.29,1600.0,228.7792,228.8649,228.7697,228.8363,1600.0
2020-01-06 14:00:00,240.24,240.25,240.1,240.25,1300.0,228.7887,228.7983,228.6554,228.7983,1300.0
2020-01-06 14:05:00,240.25,240.42,240.25,240.41,3607.0,228.7983,228.9601,228.7983,228.9506,3607.0
2020-01-06 14:10:00,240.41,240.59,240.33,240.49,6715.0,228.9506,229.122,228.8744,229.0268,6715.0
2020-01-06 14:15:00,240.54,240.59,240.5,240.53,1917.0,229.0744,229.122,229.0363,229.0649,1917.0
2020-01-06 14:20:00,240.42,240.51,240.39,240.39,3471.0,228.9601,229.0459,228.9316,228.9316,3471.0
2020-01-06 14:25:00,240.39,240.4,240.35,240.4,2600.0,228.9316,228.9411,228.8935,228.9411,2600.0
2020-01-06 14:30:00,240.4,240.4,240.35,240.38,5400.0,228.9411,228.9411,228.8935,228.9221,5400.0
2020-01-06 14:35:00,240.4,240.4,240.37,240.38,3313.0,228.9411,228.9411,228.9125,228.9221,3313.0
2020-01-06 14:40:00,240.39,240.44,240.36,240.36,8480.0,228.9316,228.9792,228.903,228.903,8480.0
2020-01-06 14:45:00,240.36,240.4,240.36,240.36,1900.0,228.903,228.9411,228.903,228.903,1900.0
2020-01-06 14:50:00,240.33,240.49,240.33,240.45,4164.0,228.8744,229.0268,228.8744,228.9887,4164.0
2020-01-06 14:55:00,240.46,240.58,240.38,240.54,4330.0,228.9982,229.1125,228.9221,229.0744,4330.0
2020-01-06 15:00:00,240.49,240.55,240.41,240.49,2842.0,229.0268,229.084,228.9506,229.0268,2842.0
2020-01-06 15:05:00,240.51,240.62,240.51,240.62,7800.0,229.0459,229.1506,229.0459,229.1506,7800.0
2020-01-06 15:10:00,240.69,240.83,240.67,240.83,3460.0,229.2173,229.3506,229.1982,229.3506,3460.0
2020-01-06 15:15:00,240.9,240.97,240.78,240.81,2142.0,229.4173,229.4839,229.303,229.3316,2142.0
2020-01-06 15:20:00,240.84,240.89,240.81,240.86,2123.0,229.3601,229.4077,229.3316,229.3792,2123.0
2020-01-06 15:25:00,240.83,240.89,240.79,240.89,2360.0,229.3506,229.4077,229.3125,229.4077,2360.0
2020-01-06 15:30:00,240.89,240.9,240.83,240.86,8789.0,229.4077,229.4173,229.3506,229.3792,8789.0
2020-01-06 15:35:00,240.89,241.03,240.85,240.94,7952.0,229.4077,229.5411,229.3697,229.4554,7952.0
2020-01-06 15:40:00,240.96,240.96,240.74,240.89,21936.0,229.4744,229.4744,229.2649,229.4077,21936.0
2020-01-06 15:45:00,240.89,241.37,240.88,241.32,10637.0,229.4077,229.8649,229.3982,229.8172,10637.0
2020-01-06 15:50:00,241.4,241.74,241.4,241.74,15262.0,229.8934,230.2172,229.8934,230.2172,15262.0
2020-01-06 15:55:00,241.7,241.95,241.5,241.83,56441.0,230.1791,230.4172,229.9887,230.3029,56441.0
2020-01-07 09:30:00,242.58,245.21,242.0,243.82,26420.0,231.0172,233.5218,230.4648,232.1981,26420.0
2020-01-07 09:35:00,243.79,244.57,243.47,243.47,9776.0,232.1695,232.9123,231.8648,231.8648,9776.0
2020-01-07 09:40:00,243.21,244.06,243.2,243.46,6991.0,231.6172,232.4266,231.6076,231.8552,6991.0
2020-01-07 09:45:00,243.46,243.81,243.39,243.58,6187.0,231.8552,232.1886,231.7886,231.9695,6187.0
2020-01-07 09:50:00,243.56,243.57,242.76,242.93,4821.0,231.9505,231.96,231.1886,231.3505,4821.0
2020-01-07 09:55:00,242.87,243.01,242.38,242.53,6400.0,231.2934,231.4267,230.8267,230.9696,6400.0
2020-01-07 10:00:00,242.64,243.3,242.64,243.11,12947.0,231.0743,231.7029,231.0743,231.5219,12947.0
2020-01-07 10:05:00,242.94,243.11,242.46,242.46,1900.0,231.36,231.5219,230.9029,230.9029,1900.0
2020-01-07 10:10:00,242.69,242.7,242.44,242.64,2390.0,231.1219,231.1315,230.8839,231.0743,2390.0
2020-01-07 10:15:00,242.68,242.7,242.43,242.59,4500.0,231.1124,231.1315,230.8743,231.0267,4500.0
2020-01-07 10:20:00,242.7,242.84,242.62,242.66,3000.0,231.1315,231.2648,231.0553,231.0934,3000.0
2020-01-07 10:25:00,242.62,242.96,242.29,242.96,2036.0,231.0553,231.3791,230.741,231.3791,2036.0
2020-01-07 10:30:00,242.96,243.03,242.3,242.55,2125.0,231.3791,231.4457,230.7505,230.9886,2125.0
2020-01-07 10:35:00,242.39,242.55,242.23,242.55,1100.0,230.8362,230.9886,230.6839,230.9886,1100.0
2020-01-07 10:40:00,242.54,242.67,242.23,242.63,5608.0,230.9791,231.1029,230.6839,231.0648,5608.0
2020-01-07 10:45:00,242.52,242.55,242.28,242.33,7186.0,230.9601,230.9886,230.7315,230.7791,7186.0
2020-01-07 10:50:00,242.31,242.42,242.11,242.37,7184.0,230.7601,230.8648,230.5696,230.8172,7184.0
2020-01-07 10:55:00,242.31,242.91,242.31,242.84,2100.0,230.7601,231.3315,230.7601,231.2648,2100.0
2020-01-07 11:00:00,242.8,243.13,242.47,242.9,9003.0,231.2267,231.541,230.9124,231.3219,9003.0
2020-01-07 11:05:00,243.0,243.03,242.68,242.68,3500.0,231.4172,231.4457,231.1124,231.1124,3500.0
2020-01-07 11:10:00,242.75,242.89,242.67,242.89,2187.0,231.1791,231.3124,231.1029,231.3124,2187.0
2020-01-07 11:15:00,242.74,242.92,242.54,242.73,5331.0,231.1696,231.341,230.9791,231.16,5331.0
2020-01-07 11:20:00,242.73,242.95,242.64,242.84,2500.0,231.16,231.3696,231.0743,231.2648,2500.0
2020-01-07 11:25:00,242.95,242.99,242.75,242.81,2100.0,231.3696,231.4076,231.1791,231.2362,2100.0
2020-01-07 11:30:00,242.91,242.95,242.56,242.63,2620.0,231.3315,231.3696,230.9981,231.0648,2620.0
2020-01-07 11:35:00,242.67,243.01,242.67,242.81,1826.0,231.1029,231.4267,231.1029,231.2362,1826.0
2020-01-07 11:40:00,242.9,243.19,242.9,243.15,2223.0,231.3219,231.5981,231.3219,231.56,2223.0
2020-01-07 11:45:00,243.1,243.24,243.04,243.08,2198.0,231.5124,231.6457,231.4553,231.4934,2198.0
2020-01-07 11:50:00,243.04,243.16,243.01,243.1,2810.0,231.4553,231.5695,231.4267,231.5124,2810.0
2020-01-07 11:55:00,243.09,243.25,243.03,243.14,3433.0,231.5029,231.6553,231.4457,231.5505,3433.0
2020-01-07 12:00:00,243.18,243.31,243.14,243.15,2210.0,231.5886,231.7124,231.5505,231.56,2210.0
2020-01-07 12:05:00,243.22,243.38,243.07,243.17,10731.0,231.6267,231.7791,231.4838,231.5791,10731.0
2020-01-07 12:10:00,243.21,243.21,243.03,243.18,2194.0,231.6172,231.6172,231.4457,231.5886,2194.0
2020-01-07 12:15:00,243.18,243.18,243.09,243.09,3099.0,231.5886,231.5886,231.5029,231.5029,3099.0
2020-01-07 12:20:00,243.11,243.22,243.05,243.12,1903.0,231.5219,231.6267,231.4648,231.5315,1903.0
2020-01-07 12:25:00,243.12,243.24,243.12,243.16,3033.0,231.5315,231.6457,231.5315,231.5695,3033.0
2020-01-07 12:30:00,243.18,243.26,243.11,243.25,4500.0,231.5886,231.6648,231.5219,231.6553,4500.0
2020-01-07 12:35:00,243.28,243.34,242.98,242.98,4990.0,231.6838,231.741,231.3981,231.3981,4990.0
2020-01-07 12:40:00,242.99,243.12,242.9,243.02,1603.0,231.4076,231.5315,231.3219,231.4362,1603.0
2020-01-07 12:45:00,243.12,243.12,242.79,242.91,2703.0,231.5315,231.5315,231.2172,231.3315,2703.0
2020-01-07 12:50:00,242.99,243.04,242.87,243.01,2951.0,231.4076,231.4553,231.2934,231.4267,2951.0
2020-01-07 12:55:00,242.94,243.04,242.94,243.04,2270.0,231.36,231.4553,231.36,231.4553,2270.0
2020-01-07 13:00:00,242.94,243.07,242.93,243.05,3287.0,231.36,231.4838,231.3505,231.4648,3287.0
2020-01-07 13:05:00,243.07,243.07,243.0,243.02,1700.0,231.4838,231.4838,231.4172,231.4362,1700.0
2020-01-07 13:10:00,243.17,243.27,243.16,243.16,1523.0,231.5791,231.6743,231.5695,231.5695,1523.0
2020-01-07 13:15:00,243.16,243.2,243.04,243.05,1400.0,231.5695,231.6076,231.4553,231.4648,1400.0
2020-01-07 13:20:00,243.12,243.12,242.99,242.99,500.0,231.5315,231.5315,231.4076,231.4076,500.0
2020-01-07 13:25:00,242.99,243.04,242.85,242.87,2763.0,231.4076,231.4553,231.2743,231.2934,2763.0
2020-01-07 13:30:00,242.91,242.94,242.77,242.86,2158.0,231.3315,231.36,231.1981,231.2838,2158.0
2020-01-07 13:35:00,242.86,242.9,242.68,242.68,1533.0,231.2838,231.3219,231.1124,231.1124,1533.0
2020-01-07 13:40:00,242.67,242.78,242.64,242.65,2280.0,231.1029,231.2077,231.0743,231.0839,2280.0
2020-01-07 13:45:00,242.72,242.8,242.72,242.73,984.0,231.1505,231.2267,231.1505,231.16,984.0
2020-01-07 13:50:00,242.73,242.73,242.58,242.73,2100.0,231.16,231.16,231.0172,231.16,2100.0
2020-01-07 13:55:00,242.74,242.87,242.7,242.79,1357.0,231.1696,231.2934,231.1315,231.2172,1357.0
2020-01-07 14:00:00,242.88,242.88,242.54,242.74,2253.0,231.3029,231.3029,230.9791,231.1696,2253.0
2020-01-07 14:05:00,242.72,242.72,242.51,242.51,1400.0,231.1505,231.1505,230.9505,230.9505,1400.0
2020-01-07 14:10:00,242.36,242.45,242.29,242.36,1306.0,230.8077,230.8934,230.741,230.8077,1306.0
2020-01-07 14:15:00,242.24,242.33,242.12,242.19,1400.0,230.6934,230.7791,230.5791,230.6458,1400.0
2020-01-07 14:20:00,242.12,242.19,242.03,242.03,1700.0,230.5791,230.6458,230.4934,230.4934,1700.0
2020-01-07 14:25:00,242.11,242.32,242.04,242.24,2916.0,230.5696,230.7696,230.5029,230.6934,2916.0
2020-01-07 14:30:00,242.22,242.3,242.08,242.14,3740.0,230.6744,230.7505,230.541,230.5982,3740.0
2020-01-07 14:35:00,242.15,242.15,241.95,241.95,4459.0,230.6077,230.6077,230.4172,230.4172,4459.0
2020-01-07 14:40:00,241.95,241.95,241.79,241.83,1622.0,230.4172,230.4172,230.2648,230.3029,1622.0
2020-01-07 14:45:00,241.89,241.97,241.8,241.97,2022.0,230.3601,230.4363,230.2744,230.4363,2022.0
2020-01-07 14:50:00,241.96,241.96,241.69,241.69,2442.0,230.4267,230.4267,230.1696,230.1696,2442.0
2020-01-07 14:55:00,241.75,241.75,241.59,241.68,2885.0,230.2268,230.2268,230.0744,230.1601,2885.0
2020-01-07 15:00:00,241.75,241.85,241.64,241.81,5048.0,230.2268,230.322,230.122,230.2839,5048.0
2020-01-07 15:05:00,241.8,241.91,241.73,241.91,4468.0,230.2744,230.3791,230.2077,230.3791,4468.0
2020-01-07 15:10:00,241.9,241.95,241.78,241.93,4535.0,230.3696,230.4172,230.2553,230.3982,4535.0
2020-01-07 15:15:00,241.88,241.95,241.87,241.95,3248.0,230.3506,230.4172,230.341,230.4172,3248.0
2020-01-07 15:20:00,241.96,242.0,241.66,241.66,3528.0,230.4267,230.4648,230.141,230.141,3528.0
2020-01-07 15:25:00,241.72,241.87,241.7,241.76,3301.0,230.1982,230.341,230.1791,230.2363,3301.0
2020-01-07 15:30:00,241.81,241.82,241.59,241.63,5950.0,230.2839,230.2934,230.0744,230.1125,5950.0
2020-01-07 15:35:00,241.66,241.68,241.37,241.4,7244.0,230.141,230.1601,229.8649,229.8934,7244.0
2020-01-07 15:40:00,241.37,241.46,241.31,241.44,6696.0,229.8649,229.9506,229.8077,229.9315,6696.0
2020-01-07 15:45:00,241.47,241.48,241.13,241.19,12178.0,229.9601,229.9696,229.6363,229.6934,12178.0
2020-01-07 15:50:00,241.21,241.25,240.96,241.01,18054.0,229.7125,229.7506,229.4744,229.522,18054.0
2020-01-07 15:55:00,241.01,241.09,240.81,241.0,47708.0,229.522,229.5982,229.3316,229.5125,47708.0
2020-01-08 09:30:00,242.05,243.35,242.05,243.04,7093.0,230.5125,231.7505,230.5125,231.4553,7093.0
2020-01-08 09:35:00,242.68,244.75,242.68,244.43,13473.0,231.1124,233.0838,231.1124,232.779,13473.0
2020-01-08 09:40:00,244.78,245.26,244.46,244.77,2839.0,233.1123,233.5694,232.8076,233.1028,2839.0
2020-01-08 09:45:00,244.95,245.5,244.95,245.44,7627.0,233.2742,233.798,233.2742,233.7409,7627.0
2020-01-08 09:50:00,245.46,245.79,245.21,245.79,4067.0,233.7599,234.0742,233.5218,234.0742,4067.0
2020-01-08 09:55:00,245.75,246.56,245.71,245.89,6325.0,234.0361,234.8075,233.998,234.1694,6325.0
2020-01-08 10:00:00,245.9,246.18,245.81,246.04,3334.0,234.1789,234.4456,234.0932,234.3123,3334.0
2020-01-08 10:05:00,246.06,246.27,245.81,245.9,8342.0,234.3313,234.5313,234.0932,234.1789,8342.0
2020-01-08 10:10:00,245.8,246.51,245.66,246.35,18299.0,234.0837,234.7599,233.9504,234.6075,18299.0
2020-01-08 10:15:00,246.34,246.46,246.11,246.42,9836.0,234.598,234.7122,234.3789,234.6742,9836.0
2020-01-08 10:20:00,246.37,246.77,246.19,246.66,17228.0,234.6265,235.0075,234.4551,234.9027,17228.0
2020-01-08 10:25:00,246.68,246.68,245.74,245.74,3200.0,234.9218,234.9218,234.0266,234.0266,3200.0
2020-01-08 10:30:00,245.74,246.09,245.71,245.93,5465.0,234.0266,234.3599,233.998,234.2075,5465.0
2020-01-08 10:35:00,245.94,246.0,245.8,245.99,3500.0,234.217,234.2742,234.0837,234.2646,3500.0
2020-01-08 10:40:00,246.02,246.23,245.94,246.13,9616.0,234.2932,234.4932,234.217,234.398,9616.0
2020-01-08 10:45:00,245.99,245.99,245.53,245.6,4400.0,234.2646,234.2646,233.8266,233.8932,4400.0
2020-01-08 10:50:00,245.62,245.7,245.37,245.37,4929.0,233.9123,233.9885,233.6742,233.6742,4929.0
2020-01-08 10:55:00,245.16,245.42,245.06,245.42,2180.0,233.4742,233.7218,233.379,233.7218,2180.0
2020-01-08 11:00:00,245.43,245.43,245.03,245.1,5869.0,233.7313,233.7313,233.3504,233.4171,5869.0
2020-01-08 11:05:00,245.09,245.69,245.04,245.67,7609.0,233.4075,233.9789,233.3599,233.9599,7609.0
2020-01-08 11:10:00,245.76,245.94,245.75,245.87,5221.0,234.0456,234.217,234.0361,234.1504,5221.0
2020-01-08 11:15:00,245.94,246.04,245.94,246.02,4812.0,234.217,234.3123,234.217,234.2932,4812.0
2020-01-08 11:20:00,246.0,246.09,245.77,245.86,6890.0,234.2742,234.3599,234.0551,234.1408,6890.0
2020-01-08 11:25:00,245.9,246.49,245.88,246.36,10917.0,234.1789,234.7408,234.1599,234.617,10917.0
2020-01-08 11:30:00,246.35,246.43,245.65,246.04,8693.0,234.6075,234.6837,233.9409,234.3123,8693.0
2020-01-08 11:35:00,245.84,246.22,245.84,246.11,5078.0,234.1218,234.4837,234.1218,234.3789,5078.0
2020-01-08 11:40:00,246.34,246.56,246.22,246.45,7954.0,234.598,234.8075,234.4837,234.7027,7954.0
2020-01-08 11:45:00,246.51,246.53,246.38,246.47,4714.0,234.7599,234.7789,234.6361,234.7218,4714.0
2020-01-08 11:50:00,246.49,246.5,246.22,246.37,3011.0,234.7408,234.7503,234.4837,234.6265,3011.0
2020-01-08 11:55:00,246.36,246.36,246.0,246.06,1400.0,234.617,234.617,234.2742,234.3313,1400.0
2020-01-08 12:00:00,246.28,246.51,246.28,246.51,700.0,234.5408,234.7599,234.5408,234.7599,700.0
2020-01-08 12:05:00,246.44,246.67,246.43,246.67,17872.0,234.6932,234.9122,234.6837,234.9122,17872.0
2020-01-08 12:10:00,246.58,246.64,246.44,246.44,12616.0,234.8265,234.8837,234.6932,234.6932,12616.0
2020-01-08 12:15:00,246.53,246.53,246.38,246.51,2900.0,234.7789,234.7789,234.6361,234.7599,2900.0
2020-01-08 12:20:00,246.45,246.52,246.39,246.46,1200.0,234.7027,234.7694,234.6456,234.7122,1200.0
2020-01-08 12:25:00,246.53,246.53,246.4,246.43,5204.0,234.7789,234.7789,234.6551,234.6837,5204.0
2020-01-08 12:30:00,246.4,246.47,246.3,246.3,2130.0,234.6551,234.7218,234.5599,234.5599,2130.0
2020-01-08 12:35:00,246.14,246.22,246.13,246.18,1900.0,234.4075,234.4837,234.398,234.4456,1900.0
2020-01-08 12:40:00,246.28,246.29,246.21,246.24,1000.0,234.5408,234.5504,234.4742,234.5027,1000.0
2020-01-08 12:45:00,246.28,246.34,246.15,246.15,801.0,234.5408,234.598,234.417,234.417,801.0
2020-01-08 12:50:00,246.2,246.25,246.11,246.11,2186.0,234.4646,234.5123,234.3789,234.3789,2186.0
2020-01-08 12:55:00,246.17,246.28,246.17,246.21,700.0,234.4361,234.5408,234.4361,234.4742,700.0
2020-01-08 13:00:00,246.11,246.2,246.03,246.11,2614.0,234.3789,234.4646,234.3027,234.3789,2614.0
2020-01-08 13:05:00,246.09,246.17,246.06,246.07,1200.0,234.3599,234.4361,234.3313,234.3408,1200.0
2020-01-08 13:10:00,246.09,246.11,245.95,246.11,1247.0,234.3599,234.3789,234.2266,234.3789,1247.0
2020-01-08 13:15:00,246.1,246.1,246.02,246.02,1203.0,234.3694,234.3694,234.2932,234.2932,1203.0
2020-01-08 13:20:00,246.01,246.08,245.84,246.08,1712.0,234.2837,234.3504,234.1218,234.3504,1712.0
2020-01-08 13:25:00,246.1,246.1,245.99,246.03,1684.0,234.3694,234.3694,234.2646,234.3027,1684.0
2020-01-08 13:30:00,246.14,246.2,246.08,246.14,1461.0,234.4075,234.4646,234.3504,234.4075,1461.0
2020-01-08 13:35:00,246.17,246.17,246.0,246.08,800.0,234.4361,234.4361,234.2742,234.3504,800.0
2020-01-08 13:40:00,246.07,246.15,246.07,246.14,481.0,234.3408,234.417,234.3408,234.4075,481.0
2020-01-08 13:45:00,246.12,246.29,246.09,246.29,2143.0,234.3885,234.5504,234.3599,234.5504,2143.0
2020-01-08 13:50:00,246.31,246.31,246.15,246.16,10800.0,234.5694,234.5694,234.417,234.4265,10800.0
2020-01-08 13:55:00,246.12,246.18,245.99,246.18,11871.0,234.3885,234.4456,234.2646,234.4456,11871.0
2020-01-08 14:00:00,246.49,246.53,246.44,246.53,3769.0,234.7408,234.7789,234.6932,234.7789,3769.0
2020-01-08 14:05:00,246.5,246.73,246.5,246.7,2400.0,234.7503,234.9694,234.7503,234.9408,2400.0
2020-01-08 14:10:00,246.7,246.74,246.6,246.64,3700.0,234.9408,234.9789,234.8456,234.8837,3700.0
2020-01-08 14:15:00,246.65,246.73,246.6,246.66,3500.0,234.8932,234.9694,234.8456,234.9027,3500.0
2020-01-08 14:20:00,246.7,246.7,246.41,246.56,7059.0,234.9408,234.9408,234.6646,234.8075,7059.0
2020-01-08 14:25:00,246.48,246.63,246.48,246.6,2800.0,234.7313,234.8741,234.7313,234.8456,2800.0
2020-01-08 14:30:00,246.62,246.66,246.31,246.36,14199.0,234.8646,234.9027,234.5694,234.617,14199.0
2020-01-08 14:35:00,246.4,246.68,246.4,246.68,8359.0,234.6551,234.9218,234.6551,234.9218,8359.0
2020-01-08 14:40:00,246.65,246.76,246.65,246.74,33706.0,234.8932,234.9979,234.8932,234.9789,33706.0
2020-01-08 14:45:00,246.77,246.96,246.76,246.91,7350.0,235.0075,235.1884,234.9979,235.1408,7350.0
2020-01-08 14:50:00,246.87,247.02,246.83,246.92,7686.0,235.1027,235.2456,235.0646,235.1503,7686.0
2020-01-08 14:55:00,246.92,246.97,246.83,246.92,3221.0,235.1503,235.1979,235.0646,235.1503,3221.0
2020-01-08 15:00:00,246.93,246.97,246.83,246.91,4000.0,235.1598,235.1979,235.0646,235.1408,4000.0
2020-01-08 15:05:00,246.89,246.94,246.82,246.88,4742.0,235.1218,235.1694,235.0551,235.1122,4742.0
2020-01-08 15:10:00,246.9,247.17,246.86,247.14,5350.0,235.1313,235.3884,235.0932,235.3598,5350.0
2020-01-08 15:15:00,247.14,247.17,247.03,247.08,7996.0,235.3598,235.3884,235.2551,235.3027,7996.0
2020-01-08 15:20:00,247.06,247.24,247.01,247.03,4402.0,235.2836,235.4551,235.236,235.2551,4402.0
2020-01-08 15:25:00,247.05,247.14,246.98,246.99,3995.0,235.2741,235.3598,235.2075,235.217,3995.0
2020-01-08 15:30:00,247.04,247.06,246.92,246.99,4935.0,235.2646,235.2836,235.1503,235.217,4935.0
2020-01-08 15:35:00,246.96,246.96,246.79,246.92,3717.0,235.1884,235.1884,235.0265,235.1503,3717.0
2020-01-08 15:40:00,246.91,246.94,246.78,246.84,8027.0,235.1408,235.1694,235.017,235.0741,8027.0
2020-01-08 15:45:00,246.83,246.83,246.1,246.1,6922.0,235.0646,235.0646,234.3694,234.3694,6922.0
2020-01-08 15:50:00,246.02,246.07,245.64,245.8,9533.0,234.2932,234.3408,233.9313,234.0837,9533.0
2020-01-08 15:55:00,245.77,245.77,245.38,245.63,26175.0,234.0551,234.0551,233.6837,233.9218,26175.0
2020-01-09 09:30:00,246.57,247.5,246.42,247.47,14649.0,234.817,235.7027,234.6742,235.6741,14649.0
2020-01-09 09:35:00,247.44,247.98,246.86,247.5,15066.0,235.6455,236.1598,235.0932,235.7027,15066.0
2020-01-09 09:40:00,247.52,247.71,246.7,247.43,3308.0,235.7217,235.9027,234.9408,235.636,3308.0
2020-01-09 09:45:00,247.3,247.56,246.89,246.99,4024.0,235.5122,235.7598,235.1218,235.217,4024.0
2020-01-09 09:50:00,246.99,247.21,246.89,247.21,9200.0,235.217,235.4265,235.1218,235.4265,9200.0
2020-01-09 09:55:00,247.22,247.82,247.2,247.82,4297.0,235.436,236.0074,235.417,236.0074,4297.0
2020-01-09 10:00:00,247.8,248.4,247.8,248.03,6593.0,235.9884,236.5598,235.9884,236.2074,6593.0
2020-01-09 10:05:00,248.26,248.39,247.92,248.25,3397.0,236.4264,236.5503,236.1027,236.4169,3397.0
2020-01-09 10:10:00,248.23,248.23,247.78,247.88,6047.0,236.3979,236.3979,235.9693,236.0646,6047.0
2020-01-09 10:15:00,247.99,248.28,247.99,248.1,4000.0,236.1693,236.4455,236.1693,236.2741,4000.0
2020-01-09 10:20:00,248.17,248.51,248.1,248.4,5757.0,236.3407,236.6645,236.2741,236.5598,5757.0
2020-01-09 10:25:00,248.4,248.64,248.19,248.27,3312.0,236.5598,236.7883,236.3598,236.436,3312.0
2020-01-09 10:30:00,248.17,248.79,248.03,248.79,6085.0,236.3407,236.9312,236.2074,236.9312,6085.0
2020-01-09 10:35:00,248.6,248.93,248.55,248.93,1000.0,236.7502,237.0645,236.7026,237.0645,1000.0
2020-01-09 10:40:00,248.85,249.03,248.8,248.91,1621.0,236.9883,237.1597,236.9407,237.0455,1621.0
2020-01-09 10:45:00,248.91,248.92,248.29,248.62,1955.0,237.0455,237.055,236.455,236.7693,1955.0
2020-01-09 10:50:00,248.7,249.15,248.7,249.07,8920.0,236.8455,237.274,236.8455,237.1978,8920.0
2020-01-09 10:55:00,248.99,249.07,248.95,249.04,2205.0,237.1217,237.1978,237.0836,237.1693,2205.0
2020-01-09 11:00:00,249.0,249.0,248.89,248.94,1739.0,237.1312,237.1312,237.0264,237.074,1739.0
2020-01-09 11:05:00,249.05,249.09,248.87,248.96,3414.0,237.1788,237.2169,237.0074,237.0931,3414.0
2020-01-09 11:10:00,249.03,249.09,248.98,248.98,1216.0,237.1597,237.2169,237.1121,237.1121,1216.0
2020-01-09 11:15:00,249.02,249.04,248.86,248.88,2700.0,237.1502,237.1693,236.9978,237.0169,2700.0
2020-01-09 11:20:00,248.92,249.06,248.87,249.04,800.0,237.055,237.1883,237.0074,237.1693,800.0
2020-01-09 11:25:00,249.03,249.03,248.9,248.94,2303.0,237.1597,237.1597,237.0359,237.074,2303.0
2020-01-09 11:30:00,249.07,249.09,248.88,249.09,5237.0,237.1978,237.2169,237.0169,237.2169,5237.0
2020-01-09 11:35:00,249.07,249.31,248.99,249.2,8635.0,237.1978,237.4264,237.1217,237.3216,8635.0
2020-01-09 11:40:00,249.26,249.27,249.15,249.19,1654.0,237.3788,237.3883,237.274,237.3121,1654.0
2020-01-09 11:45:00,249.14,249.28,249.12,249.27,1516.0,237.2645,237.3978,237.2455,237.3883,1516.0
2020-01-09 11:50:00,249.2,249.43,249.13,249.13,2604.0,237.3216,237.5407,237.255,237.255,2604.0
2020-01-09 11:55:00,249.04,249.04,248.76,249.02,3222.0,237.1693,237.1693,236.9026,237.1502,3222.0
2020-01-09 12:00:00,249.05,249.1,248.9,248.92,1100.0,237.1788,237.2264,237.0359,237.055,1100.0
2020-01-09 12:05:00,248.93,248.99,248.78,248.78,2351.0,237.0645,237.1217,236.9217,236.9217,2351.0
2020-01-09 12:10:00,248.83,249.1,248.83,249.04,1200.0,236.9693,237.2264,236.9693,237.1693,1200.0
2020-01-09 12:15:00,249.01,249.13,248.94,249.09,2184.0,237.1407,237.255,237.074,237.2169,2184.0
2020-01-09 12:20:00,249.02,249.02,248.8,248.9,2850.0,237.1502,237.1502,236.9407,237.0359,2850.0
2020-01-09 12:25:00,248.75,249.09,248.7,249.09,1957.0,236.8931,237.2169,236.8455,237.2169,1957.0
2020-01-09 12:30:00,249.12,249.14,248.71,248.71,4056.0,237.2455,237.2645,236.855,236.855,4056.0
2020-01-09 12:35:00,248.75,248.91,248.68,248.81,1718.0,236.8931,237.0455,236.8264,236.9502,1718.0
2020-01-09 12:40:00,248.76,248.84,248.68,248.74,1733.0,236.9026,236.9788,236.8264,236.8836,1733.0
2020-01-09 12:45:00,248.81,248.82,248.65,248.67,500.0,236.9502,236.9598,236.7979,236.8169,500.0
2020-01-09 12:50:00,248.88,249.09,248.87,248.98,2500.0,237.0169,237.2169,237.0074,237.1121,2500.0
2020-01-09 12:55:00,249.07,249.07,248.82,248.83,1501.0,237.1978,237.1978,236.9598,236.9693,1501.0
2020-01-09 13:00:00,248.8,249.0,248.72,249.0,1453.0,236.9407,237.1312,236.8645,237.1312,1453.0
2020-01-09 13:05:00,249.03,249.12,248.91,248.91,1000.0,237.1597,237.2455,237.0455,237.0455,1000.0
2020-01-09 13:10:00,248.93,249.1,248.92,249.08,1000.0,237.0645,237.2264,237.055,237.2074,1000.0
2020-01-09 13:15:00,249.03,249.08,248.82,248.82,1707.0,237.1597,237.2074,236.9598,236.9598,1707.0
2020-01-09 13:20:00,248.88,249.16,248.88,249.02,12070.0,237.0169,237.2835,237.0169,237.1502,12070.0
2020-01-09 13:25:00,248.79,248.94,248.79,248.86,1300.0,236.9312,237.074,236.9312,236.9978,1300.0
2020-01-09 13:30:00,248.87,249.14,248.87,249.04,3259.0,237.0074,237.2645,237.0074,237.1693,3259.0
2020-01-09 13:35:00,249.04,249.06,249.0,249.03,1700.0,237.1693,237.1883,237.1312,237.1597,1700.0
2020-01-09 13:40:00,249.05,249.2,249.04,249.12,3504.0,237.1788,237.3216,237.1693,237.2455,3504.0
2020-01-09 13:45:00,249.04,249.16,249.04,249.12,980.0,237.1693,237.2835,237.1693,237.2455,980.0
2020-01-09 13:50:00,249.1,249.13,249.03,249.08,5552.0,237.2264,237.255,237.1597,237.2074,5552.0
2020-01-09 13:55:00,249.09,249.19,249.03,249.12,24501.0,237.2169,237.3121,237.1597,237.2455,24501.0
2020-01-09 14:00:00,249.14,249.43,249.14,249.36,3202.0,237.2645,237.5407,237.2645,237.474,3202.0
2020-01-09 14:05:00,249.36,249.36,249.12,249.17,6669.0,237.474,237.474,237.2455,237.2931,6669.0
2020-01-09 14:10:00,249.15,249.26,249.05,249.17,3508.0,237.274,237.3788,237.1788,237.2931,3508.0
2020-01-09 14:15:00,249.24,249.24,249.07,249.09,1800.0,237.3597,237.3597,237.1978,237.2169,1800.0
2020-01-09 14:20:00,249.15,249.19,249.12,249.13,700.0,237.274,237.3121,237.2455,237.255,700.0
2020-01-09 14:25:00,249.2,249.28,249.14,249.25,2858.0,237.3216,237.3978,237.2645,237.3693,2858.0
2020-01-09 14:30:00,249.32,249.32,248.79,248.86,19233.0,237.4359,237.4359,236.9312,236.9978,19233.0
2020-01-09 14:35:00,248.92,249.04,248.89,249.04,4100.0,237.055,237.1693,237.0264,237.1693,4100.0
2020-01-09 14:40:00,248.99,249.04,248.91,248.95,2201.0,237.1217,237.1693,237.0455,237.0836,2201.0
2020-01-09 14:45:00,248.97,248.99,248.9,248.99,2916.0,237.1026,237.1217,237.0359,237.1217,2916.0
2020-01-09 14:50:00,248.99,249.01,248.91,248.99,6608.0,237.1217,237.1407,237.0455,237.1217,6608.0
2020-01-09 14:55:00,248.99,249.22,248.98,249.04,11844.0,237.1217,237.3407,237.1121,237.1693,11844.0
2020-01-09 15:00:00,248.96,249.09,248.95,249.01,1800.0,237.0931,237.2169,237.0836,237.1407,1800.0
2020-01-09 15:05:00,248.95,248.96,248.84,248.91,2400.0,237.0836,237.0931,236.9788,237.0455,2400.0
2020-01-09 15:10:00,248.91,248.95,248.81,248.92,2171.0,237.0455,237.0836,236.9502,237.055,2171.0
2020-01-09 15:15:00,248.88,248.95,248.81,248.81,5085.0,237.0169,237.0836,236.9502,236.9502,5085.0
2020-01-09 15:20:00,248.8,248.8,248.39,248.44,10842.0,236.9407,236.9407,236.5503,236.5979,10842.0
2020-01-09 15:25:00,248.35,248.37,248.05,248.29,11441.0,236.5122,236.5312,236.2265,236.455,11441.0
2020-01-09 15:30:00,248.34,248.42,248.22,248.28,2346.0,236.5026,236.5788,236.3884,236.4455,2346.0
2020-01-09 15:35:00,248.3,248.34,248.18,248.23,5126.0,236.4645,236.5026,236.3503,236.3979,5126.0
2020-01-09 15:40:00,248.24,248.24,248.0,248.22,6100.0,236.4074,236.4074,236.1788,236.3884,6100.0
2020-01-09 15:45:00,248.25,248.53,248.22,248.32,11126.0,236.4169,236.6836,236.3884,236.4836,11126.0
2020-01-09 15:50:00,248.33,248.91,248.33,248.91,31785.0,236.4931,237.0455,236.4931,237.0455,31785.0
2020-01-09 15:55:00,248.93,249.07,248.73,248.81,55569.0,237.0645,237.1978,236.874,236.9502,55569.0
2020-01-10 09:30:00,250.0,250.77,248.63,248.63,11163.0,238.0835,238.8168,236.7788,236.7788,11163.0
2020-01-10 09:35:00,248.26,248.26,247.5,247.87,4300.0,236.4264,236.4264,235.7027,236.055,4300.0
2020-01-10 09:40:00,247.74,248.29,247.55,247.82,4882.0,235.9312,236.455,235.7503,236.0074,4882.0
2020-01-10 09:45:00,247.72,248.03,247.04,248.03,3715.0,235.9122,236.2074,235.2646,236.2074,3715.0
2020-01-10 09:50:00,248.07,248.36,247.79,247.79,1525.0,236.2455,236.5217,235.9789,235.9789,1525.0
2020-01-10 09:55:00,247.83,248.01,247.8,247.91,1703.0,236.0169,236.1884,235.9884,236.0931,1703.0
2020-01-10 10:00:00,248.1,248.23,248.05,248.11,500.0,236.2741,236.3979,236.2265,236.2836,500.0
2020-01-10 10:05:00,248.32,248.6,248.23,248.6,4467.0,236.4836,236.7502,236.3979,236.7502,4467.0
2020-01-10 10:10:00,248.51,248.58,247.84,247.84,4225.0,236.6645,236.7312,236.0265,236.0265,4225.0
2020-01-10 10:15:00,247.96,248.16,247.86,247.88,1713.0,236.1407,236.3312,236.0455,236.0646,1713.0
2020-01-10 10:20:00,247.7,247.74,247.54,247.74,1200.0,235.8931,235.9312,235.7408,235.9312,1200.0
2020-01-10 10:25:00,247.65,247.71,247.25,247.57,2200.0,235.8455,235.9027,235.4646,235.7693,2200.0
2020-01-10 10:30:00,247.62,247.92,247.58,247.92,3600.0,235.817,236.1027,235.7789,236.1027,3600.0
2020-01-10 10:35:00,247.92,248.28,247.92,248.1,2895.0,236.1027,236.4455,236.1027,236.2741,2895.0
2020-01-10 10:40:00,248.05,248.25,248.02,248.23,1100.0,236.2265,236.4169,236.1979,236.3979,1100.0
2020-01-10 10:45:00,248.15,248.37,248.03,248.04,6146.0,236.3217,236.5312,236.2074,236.2169,6146.0
2020-01-10 10:50:00,248.07,248.07,247.69,247.73,2087.0,236.2455,236.2455,235.8836,235.9217,2087.0
2020-01-10 10:55:00,247.65,248.42,247.65,248.42,4500.0,235.8455,236.5788,235.8455,236.5788,4500.0
2020-01-10 11:00:00,248.39,248.47,248.32,248.32,1625.0,236.5503,236.6264,236.4836,236.4836,1625.0
2020-01-10 11:05:00,248.25,248.36,248.04,248.36,3945.0,236.4169,236.5217,236.2169,236.5217,3945.0
2020-01-10 11:10:00,248.42,248.69,248.35,248.57,2900.0,236.5788,236.836,236.5122,236.7217,2900.0
2020-01-10 11:15:00,248.56,248.57,248.18,248.29,4144.0,236.7121,236.7217,236.3503,236.455,4144.0
2020-01-10 11:20:00,248.29,248.39,248.15,248.15,2107.0,236.455,236.5503,236.3217,236.3217,2107.0
2020-01-10 11:25:00,248.17,248.61,248.15,248.55,21030.0,236.3407,236.7598,236.3217,236.7026,21030.0
2020-01-10 11:30:00,248.48,248.48,248.2,248.37,2589.0,236.636,236.636,236.3693,236.5312,2589.0
2020-01-10 11:35:00,248.45,248.54,248.44,248.54,700.0,236.6074,236.6931,236.5979,236.6931,700.0
2020-01-10 11:40:00,248.54,248.6,248.48,248.59,1100.0,236.6931,236.7502,236.636,236.7407,1100.0
2020-01-10 11:45:00,248.65,248.78,248.46,248.54,4760.0,236.7979,236.9217,236.6169,236.6931,4760.0
2020-01-10 11:50:00,248.5,248.79,248.47,248.72,2630.0,236.655,236.9312,236.6264,236.8645,2630.0
2020-01-10 11:55:00,248.72,249.05,248.72,249.05,4000.0,236.8645,237.1788,236.8645,237.1788,4000.0
2020-01-10 12:00:00,249.02,249.07,248.76,248.81,2999.0,237.1502,237.1978,236.9026,236.9502,2999.0
2020-01-10 12:05:00,248.81,248.81,248.45,248.49,2800.0,236.9502,236.9502,236.6074,236.6455,2800.0
2020-01-10 12:10:00,248.45,248.69,248.44,248.69,1000.0,236.6074,236.836,236.5979,236.836,1000.0
2020-01-10 12:15:00,248.66,248.86,248.62,248.66,1880.0,236.8074,236.9978,236.7693,236.8074,1880.0
2020-01-10 12:20:00,248.67,248.74,248.62,248.69,504.0,236.8169,236.8836,236.7693,236.836,504.0
2020-01-10 12:25:00,248.86,248.99,248.79,248.98,1300.0,236.9978,237.1217,236.9312,237.1121,1300.0
2020-01-10 12:30:00,248.93,249.01,248.75,248.75,723.0,237.0645,237.1407,236.8931,236.8931,723.0
2020-01-10 12:35:00,248.86,249.0,248.8,248.9,3267.0,236.9978,237.1312,236.9407,237.0359,3267.0
2020-01-10 12:40:00,248.91,249.0,248.9,249.0,1100.0,237.0455,237.1312,237.0359,237.1312,1100.0
2020-01-10 12:45:00,248.99,249.05,248.92,249.02,2106.0,237.1217,237.1788,237.055,237.1502,2106.0
2020-01-10 12:50:00,249.1,249.1,248.98,249.01,2425.0,237.2264,237.2264,237.1121,237.1407,2425.0
2020-01-10 12:55:00,249.05,249.05,248.9,248.97,3335.0,237.1788,237.1788,237.0359,237.1026,3335.0
2020-01-10 13:00:00,248.97,249.15,248.97,249.09,1300.0,237.1026,237.274,237.1026,237.2169,1300.0
2020-01-10 13:05:00,249.09,249.18,249.08,249.12,2662.0,237.2169,237.3026,237.2074,237.2455,2662.0
2020-01-10 13:10:00,249.18,249.18,249.1,249.15,1841.0,237.3026,237.3026,237.2264,237.274,1841.0
2020-01-10 13:15:00,249.18,249.18,249.08,249.09,1500.0,237.3026,237.3026,237.2074,237.2169,1500.0
2020-01-10 13:20:00,249.08,249.08,249.01,249.01,506.0,237.2074,237.2074,237.1407,237.1407,506.0
2020-01-10 13:25:00,249.01,249.06,248.89,248.9,2326.0,237.1407,237.1883,237.0264,237.0359,2326.0
2020-01-10 13:30:00,248.98,248.98,248.79,248.8,3497.0,237.1121,237.1121,236.9312,236.9407,3497.0
2020-01-10 13:35:00,248.77,248.79,248.55,248.6,1800.0,236.9121,236.9312,236.7026,236.7502,1800.0
2020-01-10 13:40:00,248.54,248.7,248.54,248.69,1664.0,236.6931,236.8455,236.6931,236.836,1664.0
2020-01-10 13:45:00,248.66,248.75,248.61,248.68,4591.0,236.8074,236.8931,236.7598,236.8264,4591.0
2020-01-10 13:50:00,248.64,248.7,248.59,248.7,3404.0,236.7883,236.8455,236.7407,236.8455,3404.0
2020-01-10 13:55:00,248.72,248.86,248.7,248.76,2400.0,236.8645,236.9978,236.8455,236.9026,2400.0
2020-01-10 14:00:00,248.78,248.78,248.61,248.69,3415.0,236.9217,236.9217,236.7598,236.836,3415.0
2020-01-10 14:05:00,248.67,248.77,248.67,248.77,1623.0,236.8169,236.9121,236.8169,236.9121,1623.0
2020-01-10 14:10:00,248.71,248.71,248.44,248.47,10002.0,236.855,236.855,236.5979,236.6264,10002.0
2020-01-10 14:15:00,248.42,248.63,248.42,248.61,8520.0,236.5788,236.7788,236.5788,236.7598,8520.0
2020-01-10 14:20:00,248.5,248.56,248.37,248.37,4712.0,236.655,236.7121,236.5312,236.5312,4712.0
2020-01-10 14:25:00,248.3,248.32,248.07,248.2,2420.0,236.4645,236.4836,236.2455,236.3693,2420.0
2020-01-10 14:30:00,248.16,248.16,248.04,248.07,3000.0,236.3312,236.3312,236.2169,236.2455,3000.0
2020-01-10 14:35:00,248.09,248.15,248.06,248.06,1836.0,236.2646,236.3217,236.236,236.236,1836.0
2020-01-10 14:40:00,248.04,248.04,247.65,247.78,4300.0,236.2169,236.2169,235.8455,235.9693,4300.0
2020-01-10 14:45:00,247.72,247.8,247.66,247.79,2600.0,235.9122,235.9884,235.855,235.9789,2600.0
2020-01-10 14:50:00,247.83,247.91,247.78,247.91,1958.0,236.0169,236.0931,235.9693,236.0931,1958.0
2020-01-10 14:55:00,247.91,248.05,247.83,248.05,2400.0,236.0931,236.2265,236.0169,236.2265,2400.0
2020-01-10 15:00:00,247.99,248.15,247.8,248.04,4726.0,236.1693,236.3217,235.9884,236.2169,4726.0
2020-01-10 15:05:00,247.99,247.99,247.68,247.68,1301.0,236.1693,236.1693,235.8741,235.8741,1301.0
2020-01-10 15:10:00,247.71,247.86,247.63,247.63,3077.0,235.9027,236.0455,235.8265,235.8265,3077.0
2020-01-10 15:15:00,247.61,247.7,247.53,247.53,2347.0,235.8074,235.8931,235.7312,235.7312,2347.0
2020-01-10 15:20:00,247.42,247.5,247.33,247.5,4444.0,235.6265,235.7027,235.5408,235.7027,4444.0
2020-01-10 15:25:00,247.47,247.73,247.47,247.72,3468.0,235.6741,235.9217,235.6741,235.9122,3468.0
2020-01-10 15:30:00,247.66,247.66,247.47,247.47,6944.0,235.855,235.855,235.6741,235.6741,6944.0
2020-01-10 15:35:00,247.45,247.47,247.27,247.32,7171.0,235.6551,235.6741,235.4836,235.5313,7171.0
2020-01-10 15:40:00,247.3,247.3,247.05,247.23,3918.0,235.5122,235.5122,235.2741,235.4455,3918.0
2020-01-10 15:45:00,247.16,247.52,247.16,247.35,9829.0,235.3789,235.7217,235.3789,235.5598,9829.0
2020-01-10 15:50:00,247.38,248.21,247.37,247.87,31176.0,235.5884,236.3788,235.5789,236.055,31176.0
2020-01-10 15:55:00,247.85,248.11,247.66,248.03,51869.0,236.036,236.2836,235.855,236.2074,51869.0
2020-01-13 09:30:00,248.17,248.72,248.17,248.7,7651.0,236.3407,236.8645,236.3407,236.8455,7651.0
2020-01-13 09:35:00,248.39,249.53,248.34,249.53,1459.0,236.5503,237.6359,236.5026,237.6359,1459.0
2020-01-13 09:40:00,249.15,249.25,248.35,248.68,3872.0,237.274,237.3693,236.5122,236.8264,3872.0
2020-01-13 09:45:00,248.78,248.89,248.37,248.55,2301.0,236.9217,237.0264,236.5312,236.7026,2301.0
2020-01-13 09:50:00,248.91,248.92,248.39,248.42,2636.0,237.0455,237.055,236.5503,236.5788,2636.0
2020-01-13 09:55:00,248.56,249.36,248.44,249.18,2001.0,236.7121,237.474,236.5979,237.3026,2001.0
2020-01-13 10:00:00,249.06,249.26,248.91,249.01,3351.0,237.1883,237.3788,237.0455,237.1407,3351.0
2020-01-13 10:05:00,248.85,249.33,248.84,249.26,3501.0,236.9883,237.4454,236.9788,237.3788,3501.0
2020-01-13 10:10:00,249.34,249.71,249.34,249.68,3050.0,237.455,237.8073,237.455,237.7788,3050.0
2020-01-13 10:15:00,249.71,249.75,249.35,249.35,5004.0,237.8073,237.8454,237.4645,237.4645,5004.0
2020-01-13 10:20:00,249.3,249.68,249.18,249.52,3927.0,237.4169,237.7788,237.3026,237.6264,3927.0
2020-01-13 10:25:00,249.53,249.68,249.53,249.6,1700.0,237.6359,237.7788,237.6359,237.7026,1700.0
2020-01-13 10:30:00,249.57,249.57,249.4,249.48,4000.0,237.674,237.674,237.5121,237.5883,4000.0
2020-01-13 10:35:00,249.49,249.74,249.48,249.6,4203.0,237.5978,237.8359,237.5883,237.7026,4203.0
2020-01-13 10:40:00,249.62,249.65,249.5,249.55,1100.0,237.7216,237.7502,237.6073,237.655,1100.0
2020-01-13 10:45:00,249.57,249.66,249.54,249.66,2950.0,237.674,237.7597,237.6454,237.7597,2950.0
2020-01-13 10:50:00,249.63,249.72,249.63,249.64,1851.0,237.7311,237.8169,237.7311,237.7407,1851.0
2020-01-13 10:55:00,249.72,249.93,249.7,249.91,4187.0,237.8169,238.0168,237.7978,237.9978,4187.0
2020-01-13 11:00:00,249.9,249.9,249.65,249.7,2209.0,237.9883,237.9883,237.7502,237.7978,2209.0
2020-01-13 11:05:00,249.66,249.66,249.37,249.52,3924.0,237.7597,237.7597,237.4835,237.6264,3924.0
2020-01-13 11:10:00,249.47,249.53,249.34,249.44,3801.0,237.5788,237.6359,237.455,237.5502,3801.0
2020-01-13 11:15:00,249.55,249.74,249.5,249.64,3507.0,237.655,237.8359,237.6073,237.7407,3507.0
2020-01-13 11:20:00,249.63,249.64,249.27,249.48,10277.0,237.7311,237.7407,237.3883,237.5883,10277.0
2020-01-13 11:25:00,249.61,249.83,249.46,249.83,4502.0,237.7121,237.9216,237.5692,237.9216,4502.0
2020-01-13 11:30:00,249.79,250.0,249.69,249.98,16492.0,237.8835,238.0835,237.7883,238.0645,16492.0
2020-01-13 11:35:00,249.8,249.91,249.73,249.73,1916.0,237.893,237.9978,237.8264,237.8264,1916.0
2020-01-13 11:40:00,249.79,250.0,249.76,249.93,4350.0,237.8835,238.0835,237.8549,238.0168,4350.0
2020-01-13 11:45:00,249.89,250.0,249.88,249.94,3200.0,237.9788,238.0835,237.9692,238.0264,3200.0
2020-01-13 11:50:00,249.96,250.0,249.92,250.0,9914.0,238.0454,238.0835,238.0073,238.0835,9914.0
2020-01-13 11:55:00,250.0,250.49,249.99,250.49,24814.0,238.0835,238.5502,238.074,238.5502,24814.0
2020-01-13 12:00:00,250.54,250.61,250.21,250.3,16933.0,238.5978,238.6644,238.2835,238.3692,16933.0
2020-01-13 12:05:00,250.31,250.36,250.21,250.28,10304.0,238.3787,238.4263,238.2835,238.3502,10304.0
2020-01-13 12:10:00,250.32,250.44,250.2,250.36,11958.0,238.3883,238.5025,238.274,238.4263,11958.0
2020-01-13 12:15:00,250.36,250.53,250.25,250.5,9370.0,238.4263,238.5882,238.3216,238.5597,9370.0
2020-01-13 12:20:00,250.51,250.54,250.42,250.54,5406.0,238.5692,238.5978,238.4835,238.5978,5406.0
2020-01-13 12:25:00,250.49,250.58,250.43,250.52,3700.0,238.5502,238.6359,238.493,238.5787,3700.0
2020-01-13 12:30:00,250.54,250.64,250.43,250.52,7875.0,238.5978,238.693,238.493,238.5787,7875.0
2020-01-13 12:35:00,250.44,250.55,250.41,250.5,2941.0,238.5025,238.6073,238.474,238.5597,2941.0
2020-01-13 12:40:00,250.5,250.59,250.44,250.54,4807.0,238.5597,238.6454,238.5025,238.5978,4807.0
2020-01-13 12:45:00,250.52,250.52,250.42,250.48,1900.0,238.5787,238.5787,238.4835,238.5406,1900.0
2020-01-13 12:50:00,250.5,250.63,250.42,250.58,3359.0,238.5597,238.6835,238.4835,238.6359,3359.0
2020-01-13 12:55:00,250.63,250.66,250.53,250.57,1600.0,238.6835,238.712,238.5882,238.6263,1600.0
2020-01-13 13:00:00,250.51,250.52,250.36,250.45,1869.0,238.5692,238.5787,238.4263,238.5121,1869.0
2020-01-13 13:05:00,250.51,250.53,250.34,250.47,2700.0,238.5692,238.5882,238.4073,238.5311,2700.0
2020-01-13 13:10:00,250.51,250.59,250.47,250.54,2362.0,238.5692,238.6454,238.5311,238.5978,2362.0
2020-01-13 13:15:00,250.54,250.66,250.45,250.66,5102.0,238.5978,238.712,238.5121,238.712,5102.0
2020-01-13 13:20:00,250.62,250.68,250.51,250.55,12431.0,238.674,238.7311,238.5692,238.6073,12431.0
2020-01-13 13:25:00,250.53,250.65,250.53,250.63,3873.0,238.5882,238.7025,238.5882,238.6835,3873.0
2020-01-13 13:30:00,250.61,250.72,250.55,250.56,11474.0,238.6644,238.7692,238.6073,238.6168,11474.0
2020-01-13 13:35:00,250.55,250.71,250.55,250.71,2662.0,238.6073,238.7597,238.6073,238.7597,2662.0
2020-01-13 13:40:00,250.75,250.81,250.65,250.65,3589.0,238.7978,238.8549,238.7025,238.7025,3589.0
2020-01-13 13:45:00,250.7,250.78,250.68,250.77,1414.0,238.7501,238.8263,238.7311,238.8168,1414.0
2020-01-13 13:50:00,250.75,250.86,250.57,250.57,6500.0,238.7978,238.9025,238.6263,238.6263,6500.0
2020-01-13 13:55:00,250.6,250.71,250.56,250.69,1900.0,238.6549,238.7597,238.6168,238.7406,1900.0
2020-01-13 14:00:00,250.71,250.76,250.51,250.58,4638.0,238.7597,238.8073,238.5692,238.6359,4638.0
2020-01-13 14:05:00,250.65,250.72,250.57,250.68,4678.0,238.7025,238.7692,238.6263,238.7311,4678.0
2020-01-13 14:10:00,250.78,250.78,250.61,250.7,2700.0,238.8263,238.8263,238.6644,238.7501,2700.0
2020-01-13 14:15:00,250.71,250.74,250.64,250.68,2000.0,238.7597,238.7882,238.693,238.7311,2000.0
2020-01-13 14:20:00,250.75,250.79,250.66,250.68,7801.0,238.7978,238.8359,238.712,238.7311,7801.0
2020-01-13 14:25:00,250.71,250.8,250.65,250.71,12909.0,238.7597,238.8454,238.7025,238.7597,12909.0
2020-01-13 14:30:00,250.71,250.8,250.66,250.77,5797.0,238.7597,238.8454,238.712,238.8168,5797.0
2020-01-13 14:35:00,250.77,251.02,250.77,250.97,3315.0,238.8168,239.0549,238.8168,239.0073,3315.0
2020-01-13 14:40:00,251.09,251.17,250.95,251.07,7376.0,239.1216,239.1977,238.9882,239.1025,7376.0
2020-01-13 14:45:00,251.04,251.04,250.89,250.94,1825.0,239.0739,239.0739,238.9311,238.9787,1825.0
2020-01-13 14:50:00,250.91,250.98,250.84,250.96,1824.0,238.9501,239.0168,238.8835,238.9978,1824.0
2020-01-13 14:55:00,250.92,251.0,250.86,250.95,2529.0,238.9597,239.0358,238.9025,238.9882,2529.0
2020-01-13 15:00:00,250.96,250.97,250.81,250.85,2460.0,238.9978,239.0073,238.8549,238.893,2460.0
2020-01-13 15:05:00,250.86,250.86,250.75,250.75,2437.0,238.9025,238.9025,238.7978,238.7978,2437.0
2020-01-13 15:10:00,250.78,250.78,250.66,250.72,4805.0,238.8263,238.8263,238.712,238.7692,4805.0
2020-01-13 15:15:00,250.69,250.84,250.66,250.82,4393.0,238.7406,238.8835,238.712,238.8644,4393.0
2020-01-13 15:20:00,250.81,250.9,250.77,250.82,5300.0,238.8549,238.9406,238.8168,238.8644,5300.0
2020-01-13 15:25:00,250.77,250.85,250.65,250.78,5265.0,238.8168,238.893,238.7025,238.8263,5265.0
2020-01-13 15:30:00,250.82,251.03,250.7,251.03,6709.0,238.8644,239.0644,238.7501,239.0644,6709.0
2020-01-13 15:35:00,251.01,251.13,250.96,251.09,7953.0,239.0454,239.1596,238.9978,239.1216,7953.0
2020-01-13 15:40:00,251.09,251.13,251.01,251.09,8315.0,239.1216,239.1596,239.0454,239.1216,8315.0
2020-01-13 15:45:00,251.08,251.24,251.07,251.2,6090.0,239.112,239.2644,239.1025,239.2263,6090.0
2020-01-13 15:50:00,251.22,251.33,251.12,251.28,25616.0,239.2454,239.3501,239.1501,239.3025,25616.0
2020-01-13 15:55:00,251.31,251.52,251.09,251.5,38791.0,239.3311,239.5311,239.1216,239.512,38791.0
2020-01-14 09:30:00,251.29,251.99,250.93,251.37,11526.0,239.312,239.9787,238.9692,239.3882,11526.0
2020-01-14 09:35:00,251.11,251.79,251.1,251.55,2200.0,239.1406,239.7882,239.1311,239.5596,2200.0
2020-01-14 09:40:00,251.39,251.53,250.63,251.25,3940.0,239.4073,239.5406,238.6835,239.2739,3940.0
2020-01-14 09:45:00,251.31,251.72,251.31,251.65,1500.0,239.3311,239.7215,239.3311,239.6549,1500.0
2020-01-14 09:50:00,251.27,251.42,250.88,251.42,3360.0,239.293,239.4358,238.9216,239.4358,3360.0
2020-01-14 09:55:00,251.42,251.58,251.08,251.3,2900.0,239.4358,239.5882,239.112,239.3215,2900.0
2020-01-14 10:00:00,251.49,251.99,251.49,251.98,2101.0,239.5025,239.9787,239.5025,239.9691,2101.0
2020-01-14 10:05:00,251.99,252.05,251.72,251.9,1592.0,239.9787,240.0358,239.7215,239.8929,1592.0
2020-01-14 10:10:00,252.07,252.11,251.88,251.89,1600.0,240.0548,240.0929,239.8739,239.8834,1600.0
2020-01-14 10:15:00,251.97,251.97,251.7,251.7,1397.0,239.9596,239.9596,239.7025,239.7025,1397.0
2020-01-14 10:20:00,251.7,251.7,251.7,251.7,100.0,239.7025,239.7025,239.7025,239.7025,100.0
2020-01-14 10:25:00,251.69,251.69,251.29,251.38,1990.0,239.693,239.693,239.312,239.3977,1990.0
2020-01-14 10:30:00,251.37,251.86,251.37,251.81,2000.0,239.3882,239.8549,239.3882,239.8072,2000.0
2020-01-14 10:35:00,251.76,251.81,251.49,251.6,1850.0,239.7596,239.8072,239.5025,239.6072,1850.0
2020-01-14 10:40:00,251.69,251.7,251.61,251.68,800.0,239.693,239.7025,239.6168,239.6834,800.0
2020-01-14 10:45:00,251.68,251.69,251.32,251.32,1304.0,239.6834,239.693,239.3406,239.3406,1304.0
2020-01-14 10:50:00,251.24,251.24,250.89,250.89,3000.0,239.2644,239.2644,238.9311,238.9311,3000.0
2020-01-14 10:55:00,250.98,251.01,250.94,251.0,1500.0,239.0168,239.0454,238.9787,239.0358,1500.0
2020-01-14 11:00:00,251.02,251.21,250.81,250.86,1200.0,239.0549,239.2358,238.8549,238.9025,1200.0
2020-01-14 11:05:00,250.83,250.84,250.63,250.68,1200.0,238.8739,238.8835,238.6835,238.7311,1200.0
2020-01-14 11:10:00,250.61,250.61,250.45,250.45,900.0,238.6644,238.6644,238.5121,238.5121,900.0
2020-01-14 11:15:00,250.41,250.41,250.28,250.37,1709.0,238.474,238.474,238.3502,238.4359,1709.0
2020-01-14 11:20:00,250.43,250.44,250.17,250.17,2604.0,238.493,238.5025,238.2454,238.2454,2604.0
2020-01-14 11:25:00,250.05,250.05,249.87,249.87,300.0,238.1311,238.1311,237.9597,237.9597,300.0
2020-01-14 11:30:00,249.87,250.04,249.87,249.99,1700.0,237.9597,238.1216,237.9597,238.074,1700.0
2020-01-14 11:35:00,249.99,250.07,249.91,249.96,1309.0,238.074,238.1502,237.9978,238.0454,1309.0
2020-01-14 11:40:00,249.96,250.15,249.96,250.11,1100.0,238.0454,238.2264,238.0454,238.1883,1100.0
2020-01-14 11:45:00,250.16,250.45,250.11,250.39,1447.0,238.2359,238.5121,238.1883,238.4549,1447.0
2020-01-14 11:50:00,250.31,250.43,250.24,250.42,9400.0,238.3787,238.493,238.3121,238.4835,9400.0
2020-01-14 11:55:00,250.56,250.72,250.56,250.61,700.0,238.6168,238.7692,238.6168,238.6644,700.0
2020-01-14 12:00:00,250.55,250.62,250.25,250.37,6094.0,238.6073,238.674,238.3216,238.4359,6094.0
2020-01-14 12:05:00,250.31,250.31,250.1,250.1,601.0,238.3787,238.3787,238.1787,238.1787,601.0
2020-01-14 12:10:00,250.18,250.26,250.1,250.26,2300.0,238.2549,238.3311,238.1787,238.3311,2300.0
2020-01-14 12:15:00,250.24,250.34,250.21,250.26,1602.0,238.3121,238.4073,238.2835,238.3311,1602.0
2020-01-14 12:20:00,250.34,250.7,250.31,250.67,3700.0,238.4073,238.7501,238.3787,238.7216,3700.0
2020-01-14 12:25:00,250.51,250.94,250.51,250.79,15588.0,238.5692,238.9787,238.5692,238.8359,15588.0
2020-01-14 12:30:00,250.79,251.27,250.79,251.1,1400.0,238.8359,239.293,238.8359,239.1311,1400.0
2020-01-14 12:35:00,251.08,251.2,250.98,251.11,1300.0,239.112,239.2263,239.0168,239.1406,1300.0
2020-01-14 12:40:00,251.15,251.26,251.14,251.26,900.0,239.1787,239.2835,239.1692,239.2835,900.0
2020-01-14 12:45:00,251.31,251.51,251.31,251.4,2025.0,239.3311,239.5215,239.3311,239.4168,2025.0
2020-01-14 12:50:00,251.44,251.58,251.34,251.58,2056.0,239.4549,239.5882,239.3596,239.5882,2056.0
2020-01-14 12:55:00,251.5,251.5,251.35,251.36,1665.0,239.512,239.512,239.3692,239.3787,1665.0
2020-01-14 13:00:00,251.42,251.74,251.37,251.65,2116.0,239.4358,239.7406,239.3882,239.6549,2116.0
2020-01-14 13:05:00,251.68,251.84,251.68,251.72,2000.0,239.6834,239.8358,239.6834,239.7215,2000.0
2020-01-14 13:10:00,251.68,251.68,251.51,251.63,3401.0,239.6834,239.6834,239.5215,239.6358,3401.0
2020-01-14 13:15:00,251.58,251.89,251.57,251.84,7176.0,239.5882,239.8834,239.5787,239.8358,7176.0
2020-01-14 13:20:00,251.89,251.92,251.8,251.88,2908.0,239.8834,239.912,239.7977,239.8739,2908.0
2020-01-14 13:25:00,251.8,251.85,251.78,251.78,1795.0,239.7977,239.8453,239.7787,239.7787,1795.0
2020-01-14 13:30:00,251.8,251.89,251.72,251.89,1541.0,239.7977,239.8834,239.7215,239.8834,1541.0
2020-01-14 13:35:00,251.86,251.86,251.15,251.73,4246.0,239.8549,239.8549,239.1787,239.731,4246.0
2020-01-14 13:40:00,251.95,251.97,251.39,251.39,2300.0,239.9406,239.9596,239.4073,239.4073,2300.0
2020-01-14 13:45:00,251.29,251.6,251.2,251.6,2000.0,239.312,239.6072,239.2263,239.6072,2000.0
2020-01-14 13:50:00,251.51,251.56,251.19,251.21,1766.0,239.5215,239.5692,239.2168,239.2358,1766.0
2020-01-14 13:55:00,251.18,251.37,251.1,251.1,3322.0,239.2073,239.3882,239.1311,239.1311,3322.0
2020-01-14 14:00:00,251.02,251.1,250.76,250.76,10652.0,239.0549,239.1311,238.8073,238.8073,10652.0
2020-01-14 14:05:00,250.69,250.94,250.3,250.3,5430.0,238.7406,238.9787,238.3692,238.3692,5430.0
2020-01-14 14:10:00,250.46,250.59,250.19,250.36,1625.0,238.5216,238.6454,238.2645,238.4263,1625.0
2020-01-14 14:15:00,250.48,250.59,250.21,250.37,2000.0,238.5406,238.6454,238.2835,238.4359,2000.0
2020-01-14 14:20:00,250.38,250.55,250.3,250.43,1560.0,238.4454,238.6073,238.3692,238.493,1560.0
2020-01-14 14:25:00,250.51,250.54,250.48,250.49,848.0,238.5692,238.5978,238.5406,238.5502,848.0
2020-01-14 14:30:00,250.51,250.88,250.5,250.87,2201.0,238.5692,238.9216,238.5597,238.912,2201.0
2020-01-14 14:35:00,250.89,250.9,250.79,250.9,900.0,238.9311,238.9406,238.8359,238.9406,900.0
2020-01-14 14:40:00,250.95,250.95,250.85,250.94,700.0,238.9882,238.9882,238.893,238.9787,700.0
2020-01-14 14:45:00,250.93,250.93,250.75,250.76,900.0,238.9692,238.9692,238.7978,238.8073,900.0
2020-01-14 14:50:00,250.72,250.76,250.6,250.74,1724.0,238.7692,238.8073,238.6549,238.7882,1724.0
2020-01-14 14:55:00,250.67,250.69,250.47,250.53,2208.0,238.7216,238.7406,238.5311,238.5882,2208.0
2020-01-14 15:00:00,250.58,250.84,250.58,250.68,1800.0,238.6359,238.8835,238.6359,238.7311,1800.0
2020-01-14 15:05:00,250.68,250.77,250.61,250.61,1300.0,238.7311,238.8168,238.6644,238.6644,1300.0
2020-01-14 15:10:00,250.59,250.59,250.24,250.26,1820.0,238.6454,238.6454,238.3121,238.3311,1820.0
2020-01-14 15:15:00,250.31,250.49,250.25,250.4,1383.0,238.3787,238.5502,238.3216,238.4644,1383.0
2020-01-14 15:20:00,250.42,250.45,250.3,250.45,2100.0,238.4835,238.5121,238.3692,238.5121,2100.0
2020-01-14 15:25:00,250.45,250.45,250.04,250.2,3000.0,238.5121,238.5121,238.1216,238.274,3000.0
2020-01-14 15:30:00,250.1,250.26,250.01,250.03,5605.0,238.1787,238.3311,238.093,238.1121,5605.0
2020-01-14 15:35:00,250.0,250.03,249.83,249.89,5501.0,238.0835,238.1121,237.9216,237.9788,5501.0
2020-01-14 15:40:00,249.92,250.1,249.71,249.71,3100.0,238.0073,238.1787,237.8073,237.8073,3100.0
2020-01-14 15:45:00,249.75,249.88,249.56,249.62,8405.0,237.8454,237.9692,237.6645,237.7216,8405.0
2020-01-14 15:50:00,249.54,249.54,249.23,249.37,11055.0,237.6454,237.6454,237.3502,237.4835,11055.0
2020-01-14 15:55:00,249.38,249.81,249.3,249.48,30265.0,237.4931,237.9026,237.4169,237.5883,30265.0
2020-01-15 09:30:00,249.31,249.72,248.85,249.72,12191.0,237.4264,237.8169,236.9883,237.8169,12191.0
2020-01-15 09:35:00,249.72,251.33,249.72,250.77,2176.0,237.8169,239.3501,237.8169,238.8168,2176.0
2020-01-15 09:40:00,251.31,251.49,251.31,251.49,500.0,239.3311,239.5025,239.3311,239.5025,500.0
2020-01-15 09:45:00,251.52,251.8,251.1,251.8,5195.0,239.5311,239.7977,239.1311,239.7977,5195.0
2020-01-15 09:50:00,251.98,252.31,251.82,252.31,1847.0,239.9691,240.2834,239.8168,240.2834,1847.0
2020-01-15 09:55:00,252.21,252.78,252.1,252.65,4500.0,240.1882,240.731,240.0834,240.6072,4500.0
2020-01-15 10:00:00,252.78,252.92,252.62,252.78,5257.0,240.731,240.8643,240.5786,240.731,5257.0
2020-01-15 10:05:00,252.61,252.77,252.56,252.77,1140.0,240.5691,240.7215,240.5215,240.7215,1140.0
2020-01-15 10:10:00,252.94,252.96,252.68,252.76,2800.0,240.8834,240.9024,240.6358,240.712,2800.0
2020-01-15 10:15:00,252.67,252.77,252.66,252.75,2097.0,240.6262,240.7215,240.6167,240.7024,2097.0
2020-01-15 10:20:00,252.75,252.81,252.36,252.36,4918.0,240.7024,240.7596,240.331,240.331,4918.0
2020-01-15 10:25:00,252.52,252.95,252.44,252.95,1600.0,240.4834,240.8929,240.4072,240.8929,1600.0
2020-01-15 10:30:00,252.8,252.85,252.78,252.85,300.0,240.75,240.7977,240.731,240.7977,300.0
2020-01-15 10:35:00,253.01,253.43,253.01,253.35,2813.0,240.95,241.35,240.95,241.2738,2813.0
2020-01-15 10:40:00,253.27,253.36,253.19,253.24,1200.0,241.1976,241.2834,241.1215,241.1691,1200.0
2020-01-15 10:45:00,253.51,253.63,253.4,253.63,1618.0,241.4262,241.5405,241.3214,241.5405,1618.0
2020-01-15 10:50:00,253.63,253.63,253.37,253.4,3961.0,241.5405,241.5405,241.2929,241.3214,3961.0
2020-01-15 10:55:00,253.5,253.81,253.49,253.53,2150.0,241.4167,241.7119,241.4072,241.4452,2150.0
2020-01-15 11:00:00,253.53,253.59,252.9,253.06,5490.0,241.4452,241.5024,240.8453,240.9977,5490.0
2020-01-15 11:05:00,253.24,253.57,252.83,253.57,10761.0,241.1691,241.4833,240.7786,241.4833,10761.0
2020-01-15 11:10:00,253.54,253.54,252.95,253.13,5285.0,241.4548,241.4548,240.8929,241.0643,5285.0
2020-01-15 11:15:00,253.06,253.47,252.95,253.31,5003.0,240.9977,241.3881,240.8929,241.2357,5003.0
2020-01-15 11:20:00,253.35,253.52,253.17,253.52,3320.0,241.2738,241.4357,241.1024,241.4357,3320.0
2020-01-15 11:25:00,253.52,253.6,253.36,253.6,2725.0,241.4357,241.5119,241.2834,241.5119,2725.0
2020-01-15 11:30:00,253.69,254.14,253.65,253.94,3796.0,241.5976,242.0262,241.5595,241.8357,3796.0
2020-01-15 11:35:00,253.98,254.1,253.84,253.99,4814.0,241.8738,241.9881,241.7405,241.8833,4814.0
2020-01-15 11:40:00,254.0,254.15,253.87,254.15,2479.0,241.8928,242.0357,241.769,242.0357,2479.0
2020-01-15 11:45:00,254.15,254.15,253.84,253.84,3195.0,242.0357,242.0357,241.7405,241.7405,3195.0
2020-01-15 11:50:00,253.82,254.21,253.76,253.99,4901.0,241.7214,242.0928,241.6643,241.8833,4901.0
2020-01-15 11:55:00,254.02,254.22,253.94,254.12,3446.0,241.9119,242.1024,241.8357,242.0071,3446.0
2020-01-15 12:00:00,254.17,254.44,254.13,254.18,5183.0,242.0547,242.3119,242.0166,242.0643,5183.0
2020-01-15 12:05:00,254.18,254.22,254.06,254.15,3700.0,242.0643,242.1024,241.95,242.0357,3700.0
2020-01-15 12:10:00,254.09,254.12,253.97,254.04,3911.0,241.9786,242.0071,241.8643,241.9309,3911.0
2020-01-15 12:15:00,254.13,254.28,254.0,254.05,2729.0,242.0166,242.1595,241.8928,241.9405,2729.0
2020-01-15 12:20:00,254.03,254.03,253.92,254.02,1500.0,241.9214,241.9214,241.8167,241.9119,1500.0
2020-01-15 12:25:00,254.04,254.05,253.85,253.86,2690.0,241.9309,241.9405,241.75,241.7595,2690.0
2020-01-15 12:30:00,253.79,253.79,253.59,253.59,2000.0,241.6929,241.6929,241.5024,241.5024,2000.0
2020-01-15 12:35:00,253.62,253.88,253.56,253.81,3938.0,241.531,241.7786,241.4738,241.7119,3938.0
2020-01-15 12:40:00,253.81,253.81,253.59,253.59,1500.0,241.7119,241.7119,241.5024,241.5024,1500.0
2020-01-15 12:45:00,253.61,253.67,253.46,253.56,4726.0,241.5214,241.5786,241.3786,241.4738,4726.0
2020-01-15 12:50:00,253.44,253.44,253.15,253.21,3573.0,241.3595,241.3595,241.0834,241.1405,3573.0
2020-01-15 12:55:00,253.16,253.16,253.04,253.05,1281.0,241.0929,241.0929,240.9786,240.9881,1281.0
2020-01-15 13:00:00,253.01,253.34,252.95,253.34,2300.0,240.95,241.2643,240.8929,241.2643,2300.0
2020-01-15 13:05:00,253.3,253.75,253.22,253.32,11471.0,241.2262,241.6548,241.15,241.2453,11471.0
2020-01-15 13:10:00,253.43,253.52,253.38,253.48,4025.0,241.35,241.4357,241.3024,241.3976,4025.0
2020-01-15 13:15:00,253.45,253.53,253.42,253.44,1800.0,241.3691,241.4452,241.3405,241.3595,1800.0
2020-01-15 13:20:00,253.46,253.46,253.18,253.21,2200.0,241.3786,241.3786,241.1119,241.1405,2200.0
2020-01-15 13:25:00,253.14,253.39,253.13,253.35,1200.0,241.0738,241.3119,241.0643,241.2738,1200.0
2020-01-15 13:30:00,253.35,253.48,253.17,253.37,4328.0,241.2738,241.3976,241.1024,241.2929,4328.0
2020-01-15 13:35:00,253.41,253.52,253.41,253.46,1790.0,241.331,241.4357,241.331,241.3786,1790.0
2020-01-15 13:40:00,253.49,253.71,253.47,253.67,3991.0,241.4072,241.6167,241.3881,241.5786,3991.0
2020-01-15 13:45:00,253.66,254.03,253.65,253.93,9105.0,241.5691,241.9214,241.5595,241.8262,9105.0
2020-01-15 13:50:00,254.0,254.05,253.87,254.03,6102.0,241.8928,241.9405,241.769,241.9214,6102.0
2020-01-15 13:55:00,254.02,254.26,253.98,254.26,2796.0,241.9119,242.1405,241.8738,242.1405,2796.0
2020-01-15 14:00:00,254.21,254.37,254.17,254.36,2942.0,242.0928,242.2452,242.0547,242.2357,2942.0
2020-01-15 14:05:00,254.36,254.49,254.28,254.44,3000.0,242.2357,242.3595,242.1595,242.3119,3000.0
2020-01-15 14:10:00,254.43,254.65,254.43,254.59,4619.0,242.3023,242.5119,242.3023,242.4547,4619.0
2020-01-15 14:15:00,254.56,254.56,254.49,254.49,1000.0,242.4262,242.4262,242.3595,242.3595,1000.0
2020-01-15 14:20:00,254.54,254.58,254.48,254.52,3879.0,242.4071,242.4452,242.35,242.3881,3879.0
2020-01-15 14:25:00,254.5,254.56,254.01,254.01,32162.0,242.369,242.4262,241.9024,241.9024,32162.0
2020-01-15 14:30:00,253.99,254.36,253.93,254.36,6014.0,241.8833,242.2357,241.8262,242.2357,6014.0
2020-01-15 14:35:00,254.35,254.5,254.32,254.48,9872.0,242.2262,242.369,242.1976,242.35,9872.0
2020-01-15 14:40:00,254.44,254.44,254.33,254.37,6525.0,242.3119,242.3119,242.2071,242.2452,6525.0
2020-01-15 14:45:00,254.37,254.48,254.35,254.4,7642.0,242.2452,242.35,242.2262,242.2738,7642.0
2020-01-15 14:50:00,254.35,254.37,254.11,254.21,14497.0,242.2262,242.2452,241.9976,242.0928,14497.0
2020-01-15 14:55:00,254.29,254.29,254.04,254.06,3904.0,242.169,242.169,241.9309,241.95,3904.0
2020-01-15 15:00:00,254.06,254.12,253.41,253.52,15200.0,241.95,242.0071,241.331,241.4357,15200.0
2020-01-15 15:05:00,253.44,253.57,253.37,253.42,6916.0,241.3595,241.4833,241.2929,241.3405,6916.0
2020-01-15 15:10:00,253.48,253.52,253.09,253.09,5200.0,241.3976,241.4357,241.0262,241.0262,5200.0
2020-01-15 15:15:00,253.07,253.08,252.69,252.76,6429.0,241.0072,241.0167,240.6453,240.712,6429.0
2020-01-15 15:20:00,252.74,252.91,252.72,252.79,5008.0,240.6929,240.8548,240.6739,240.7405,5008.0
2020-01-15 15:25:00,252.83,252.86,252.64,252.85,4062.0,240.7786,240.8072,240.5977,240.7977,4062.0
2020-01-15 15:30:00,252.84,252.88,252.67,252.68,7640.0,240.7881,240.8262,240.6262,240.6358,7640.0
2020-01-15 15:35:00,252.66,253.1,252.65,252.93,13035.0,240.6167,241.0357,240.6072,240.8738,13035.0
2020-01-15 15:40:00,252.9,252.97,252.58,252.75,11095.0,240.8453,240.9119,240.5405,240.7024,11095.0
2020-01-15 15:45:00,252.79,253.08,252.71,252.89,13619.0,240.7405,241.0167,240.6643,240.8358,13619.0
2020-01-15 15:50:00,252.86,252.94,252.58,252.62,35227.0,240.8072,240.8834,240.5405,240.5786,35227.0
2020-01-15 15:55:00,252.62,253.18,252.52,253.03,56502.0,240.5786,241.1119,240.4834,240.9691,56502.0
2020-01-16 09:30:00,254.95,255.75,254.69,255.6,9871.0,242.7976,243.5594,242.55,243.4166,9871.0
2020-01-16 09:35:00,255.14,255.14,254.4,254.5,1980.0,242.9785,242.9785,242.2738,242.369,1980.0
2020-01-16 09:40:00,254.5,254.93,254.17,254.2,4173.0,242.369,242.7785,242.0547,242.0833,4173.0
2020-01-16 09:45:00,254.43,254.98,254.4,254.94,2000.0,242.3023,242.8261,242.2738,242.788,2000.0
2020-01-16 09:50:00,254.97,255.1,254.61,255.1,3300.0,242.8166,242.9404,242.4738,242.9404,3300.0
2020-01-16 09:55:00,255.16,255.63,255.16,255.63,2601.0,242.9976,243.4451,242.9976,243.4451,2601.0
2020-01-16 10:00:00,255.71,255.9,255.53,255.74,2605.0,243.5213,243.7023,243.3499,243.5499,2605.0
2020-01-16 10:05:00,255.74,255.83,255.62,255.66,1718.0,243.5499,243.6356,243.4356,243.4737,1718.0
2020-01-16 10:10:00,255.63,255.63,255.13,255.32,2000.0,243.4451,243.4451,242.969,243.1499,2000.0
2020-01-16 10:15:00,255.21,255.26,255.05,255.05,704.0,243.0452,243.0928,242.8928,242.8928,704.0
2020-01-16 10:20:00,254.89,255.02,254.74,255.01,803.0,242.7404,242.8642,242.5976,242.8547,803.0
2020-01-16 10:25:00,255.13,255.26,254.91,255.17,1600.0,242.969,243.0928,242.7595,243.0071,1600.0
2020-01-16 10:30:00,255.18,255.29,255.04,255.13,5795.0,243.0166,243.1214,242.8833,242.969,5795.0
2020-01-16 10:35:00,255.21,255.34,255.08,255.34,4560.0,243.0452,243.169,242.9214,243.169,4560.0
2020-01-16 10:40:00,255.34,255.59,255.3,255.45,1400.0,243.169,243.4071,243.1309,243.2737,1400.0
2020-01-16 10:45:00,255.52,255.52,255.33,255.46,1563.0,243.3404,243.3404,243.1594,243.2833,1563.0
2020-01-16 10:50:00,255.42,255.51,255.13,255.51,2000.0,243.2452,243.3309,242.969,243.3309,2000.0
2020-01-16 10:55:00,255.51,255.51,255.03,255.23,2403.0,243.3309,243.3309,242.8737,243.0642,2403.0
2020-01-16 11:00:00,255.23,255.36,255.13,255.27,3280.0,243.0642,243.188,242.969,243.1023,3280.0
2020-01-16 11:05:00,255.27,255.56,255.27,255.56,2083.0,243.1023,243.3785,243.1023,243.3785,2083.0
2020-01-16 11:10:00,255.55,255.57,255.19,255.19,3798.0,243.369,243.388,243.0261,243.0261,3798.0
2020-01-16 11:15:00,255.19,255.19,254.71,254.93,2100.0,243.0261,243.0261,242.569,242.7785,2100.0
2020-01-16 11:20:00,254.87,254.96,254.77,254.96,800.0,242.7214,242.8071,242.6261,242.8071,800.0
2020-01-16 11:25:00,254.96,255.03,254.92,254.93,1003.0,242.8071,242.8737,242.769,242.7785,1003.0
2020-01-16 11:30:00,254.92,255.01,254.83,254.92,2692.0,242.769,242.8547,242.6833,242.769,2692.0
2020-01-16 11:35:00,255.08,255.17,255.07,255.17,969.0,242.9214,243.0071,242.9118,243.0071,969.0
2020-01-16 11:40:00,255.22,255.23,255.12,255.13,2900.0,243.0547,243.0642,242.9595,242.969,2900.0
2020-01-16 11:45:00,255.16,255.21,254.99,255.07,3626.0,242.9976,243.0452,242.8357,242.9118,3626.0
2020-01-16 11:50:00,255.09,255.1,255.03,255.03,1720.0,242.9309,242.9404,242.8737,242.8737,1720.0
2020-01-16 11:55:00,255.05,255.05,254.94,254.95,2200.0,242.8928,242.8928,242.788,242.7976,2200.0
2020-01-16 12:00:00,254.98,255.08,254.98,255.03,1990.0,242.8261,242.9214,242.8261,242.8737,1990.0
2020-01-16 12:05:00,255.06,255.32,255.06,255.19,4335.0,242.9023,243.1499,242.9023,243.0261,4335.0
2020-01-16 12:10:00,255.19,255.27,254.7,254.72,4700.0,243.0261,243.1023,242.5595,242.5785,4700.0
2020-01-16 12:15:00,254.82,255.04,254.82,255.04,2062.0,242.6738,242.8833,242.6738,242.8833,2062.0
2020-01-16 12:20:00,255.1,255.21,255.07,255.12,1000.0,242.9404,243.0452,242.9118,242.9595,1000.0
2020-01-16 12:25:00,255.12,255.2,255.06,255.19,1100.0,242.9595,243.0356,242.9023,243.0261,1100.0
2020-01-16 12:30:00,255.19,255.42,255.19,255.37,1200.0,243.0261,243.2452,243.0261,243.1975,1200.0
2020-01-16 12:35:00,255.41,255.55,255.38,255.48,1609.0,243.2356,243.369,243.2071,243.3023,1609.0
2020-01-16 12:40:00,255.48,255.58,255.43,255.52,1500.0,243.3023,243.3975,243.2547,243.3404,1500.0
2020-01-16 12:45:00,255.56,255.65,255.55,255.56,600.0,243.3785,243.4642,243.369,243.3785,600.0
2020-01-16 12:50:00,255.56,255.71,255.56,255.7,2663.0,243.3785,243.5213,243.3785,243.5118,2663.0
2020-01-16 12:55:00,255.71,255.83,255.71,255.76,1739.0,243.5213,243.6356,243.5213,243.569,1739.0
2020-01-16 13:00:00,255.77,255.83,255.72,255.72,1400.0,243.5785,243.6356,243.5309,243.5309,1400.0
2020-01-16 13:05:00,255.66,255.74,255.59,255.63,700.0,243.4737,243.5499,243.4071,243.4451,700.0
2020-01-16 13:10:00,255.58,255.58,255.55,255.55,400.0,243.3975,243.3975,243.369,243.369,400.0
2020-01-16 13:15:00,255.45,255.59,255.21,255.21,7299.0,243.2737,243.4071,243.0452,243.0452,7299.0
2020-01-16 13:20:00,255.19,255.2,255.15,255.18,1200.0,243.0261,243.0356,242.988,243.0166,1200.0
2020-01-16 13:25:00,255.21,255.21,254.9,254.93,1633.0,243.0452,243.0452,242.7499,242.7785,1633.0
2020-01-16 13:30:00,254.9,255.05,254.89,254.91,2105.0,242.7499,242.8928,242.7404,242.7595,2105.0
2020-01-16 13:35:00,254.94,254.94,254.86,254.93,400.0,242.788,242.788,242.7119,242.7785,400.0
2020-01-16 13:40:00,254.95,255.26,254.89,255.26,5349.0,242.7976,243.0928,242.7404,243.0928,5349.0
2020-01-16 13:45:00,255.18,255.46,255.17,255.46,5400.0,243.0166,243.2833,243.0071,243.2833,5400.0
2020-01-16 13:50:00,255.48,255.68,255.43,255.64,3032.0,243.3023,243.4928,243.2547,243.4547,3032.0
2020-01-16 13:55:00,255.66,255.86,255.61,255.86,1700.0,243.4737,243.6642,243.4261,243.6642,1700.0
2020-01-16 14:00:00,255.83,255.89,255.79,255.82,4469.0,243.6356,243.6928,243.5975,243.6261,4469.0
2020-01-16 14:05:00,255.87,255.94,255.81,255.94,3593.0,243.6737,243.7404,243.6166,243.7404,3593.0
2020-01-16 14:10:00,255.93,256.1,255.93,256.01,5899.0,243.7309,243.8927,243.7309,243.807,5899.0
2020-01-16 14:15:00,256.04,256.07,255.94,256.0,3449.0,243.8356,243.8642,243.7404,243.7975,3449.0
2020-01-16 14:20:00,256.0,256.03,255.74,255.75,5620.0,243.7975,243.8261,243.5499,243.5594,5620.0
2020-01-16 14:25:00,255.75,255.92,255.75,255.9,1101.0,243.5594,243.7213,243.5594,243.7023,1101.0
2020-01-16 14:30:00,255.88,255.96,255.83,255.83,3180.0,243.6832,243.7594,243.6356,243.6356,3180.0
2020-01-16 14:35:00,255.83,255.83,255.58,255.7,3496.0,243.6356,243.6356,243.3975,243.5118,3496.0
2020-01-16 14:40:00,255.66,255.67,255.57,255.62,2606.0,243.4737,243.4832,243.388,243.4356,2606.0
2020-01-16 14:45:00,255.64,255.67,255.6,255.66,3371.0,243.4547,243.4832,243.4166,243.4737,3371.0
2020-01-16 14:50:00,255.67,255.73,255.63,255.67,2739.0,243.4832,243.5404,243.4451,243.4832,2739.0
2020-01-16 14:55:00,255.58,255.66,255.49,255.49,1900.0,243.3975,243.4737,243.3118,243.3118,1900.0
2020-01-16 15:00:00,255.52,255.53,255.33,255.34,2100.0,243.3404,243.3499,243.1594,243.169,2100.0
2020-01-16 15:05:00,255.31,255.36,255.25,255.28,2659.0,243.1404,243.188,243.0833,243.1118,2659.0
2020-01-16 15:10:00,255.37,255.52,255.35,255.52,2900.0,243.1975,243.3404,243.1785,243.3404,2900.0
2020-01-16 15:15:00,255.53,255.6,255.5,255.5,4212.0,243.3499,243.4166,243.3213,243.3213,4212.0
2020-01-16 15:20:00,255.51,255.65,255.51,255.61,3100.0,243.3309,243.4642,243.3309,243.4261,3100.0
2020-01-16 15:25:00,255.63,255.66,255.51,255.64,3300.0,243.4451,243.4737,243.3309,243.4547,3300.0
2020-01-16 15:30:00,255.6,255.75,255.57,255.57,5105.0,243.4166,243.5594,243.388,243.388,5105.0
2020-01-16 15:35:00,255.58,255.73,255.57,255.63,5200.0,243.3975,243.5404,243.388,243.4451,5200.0
2020-01-16 15:40:00,255.66,255.88,255.65,255.88,3897.0,243.4737,243.6832,243.4642,243.6832,3897.0
2020-01-16 15:45:00,255.89,255.9,255.67,255.88,10305.0,243.6928,243.7023,243.4832,243.6832,10305.0
2020-01-16 15:50:00,255.97,256.17,255.87,256.08,12950.0,243.7689,243.9594,243.6737,243.8737,12950.0
2020-01-16 15:55:00,256.09,256.22,255.89,256.0,39991.0,243.8832,244.007,243.6928,243.7975,39991.0
2020-01-17 09:30:00,257.62,257.65,256.34,256.53,85547.0,245.3403,245.3689,244.1213,244.3023,85547.0
2020-01-17 09:35:00,256.43,257.31,255.92,256.78,7666.0,244.207,245.0451,243.7213,244.5403,7666.0
2020-01-17 09:40:00,256.61,256.87,256.29,256.87,9461.0,244.3784,244.626,244.0737,244.626,9461.0
2020-01-17 09:45:00,257.07,257.07,256.08,256.22,5096.0,244.8165,244.8165,243.8737,244.007,5096.0
2020-01-17 09:50:00,256.18,256.56,255.77,256.56,12498.0,243.9689,244.3308,243.5785,244.3308,12498.0
2020-01-17 09:55:00,256.61,258.23,256.5,258.23,5753.0,244.3784,245.9212,244.2737,245.9212,5753.0
2020-01-17 10:00:00,258.22,258.22,257.16,257.16,12347.0,245.9117,245.9117,244.9022,244.9022,12347.0
2020-01-17 10:05:00,256.95,257.86,256.95,257.86,6308.0,244.7022,245.5689,244.7022,245.5689,6308.0
2020-01-17 10:10:00,257.96,257.96,257.25,257.48,13047.0,245.6641,245.6641,244.9879,245.207,13047.0
2020-01-17 10:15:00,257.48,257.85,257.29,257.7,7591.0,245.207,245.5593,245.026,245.4165,7591.0
2020-01-17 10:20:00,257.68,257.78,257.37,257.53,3712.0,245.3974,245.4927,245.1022,245.2546,3712.0
2020-01-17 10:25:00,257.4,257.78,257.4,257.75,2200.0,245.1308,245.4927,245.1308,245.4641,2200.0
2020-01-17 10:30:00,257.57,257.64,257.45,257.45,1898.0,245.2927,245.3593,245.1784,245.1784,1898.0
2020-01-17 10:35:00,257.48,257.72,257.48,257.65,1215.0,245.207,245.4355,245.207,245.3689,1215.0
2020-01-17 10:40:00,257.53,257.82,257.52,257.82,4500.0,245.2546,245.5308,245.2451,245.5308,4500.0
2020-01-17 10:45:00,257.8,258.07,257.8,257.85,16361.0,245.5117,245.7688,245.5117,245.5593,16361.0
2020-01-17 10:50:00,257.8,257.82,257.72,257.8,2301.0,245.5117,245.5308,245.4355,245.5117,2301.0
2020-01-17 10:55:00,257.82,257.93,257.66,257.85,7228.0,245.5308,245.6355,245.3784,245.5593,7228.0
2020-01-17 11:00:00,257.88,257.98,257.8,257.94,4608.0,245.5879,245.6831,245.5117,245.645,4608.0
2020-01-17 11:05:00,257.93,257.95,257.68,257.69,2100.0,245.6355,245.6546,245.3974,245.407,2100.0
2020-01-17 11:10:00,257.75,257.86,257.45,257.46,2852.0,245.4641,245.5689,245.1784,245.1879,2852.0
2020-01-17 11:15:00,257.51,257.87,257.51,257.87,2213.0,245.2355,245.5784,245.2355,245.5784,2213.0
2020-01-17 11:20:00,257.88,257.88,257.69,257.77,500.0,245.5879,245.5879,245.407,245.4831,500.0
2020-01-17 11:25:00,257.87,258.09,257.86,258.09,1950.0,245.5784,245.7879,245.5689,245.7879,1950.0
2020-01-17 11:30:00,258.13,258.27,258.11,258.19,4349.0,245.826,245.9593,245.8069,245.8831,4349.0
2020-01-17 11:35:00,258.11,258.24,258.09,258.13,3200.0,245.8069,245.9307,245.7879,245.826,3200.0
2020-01-17 11:40:00,258.04,258.13,257.9,258.13,1701.0,245.7403,245.826,245.6069,245.826,1701.0
2020-01-17 11:45:00,258.04,258.06,257.87,257.94,1700.0,245.7403,245.7593,245.5784,245.645,1700.0
2020-01-17 11:50:00,257.9,257.97,257.86,257.86,1752.0,245.6069,245.6736,245.5689,245.5689,1752.0
2020-01-17 11:55:00,257.94,258.09,257.81,258.04,2508.0,245.645,245.7879,245.5212,245.7403,2508.0
2020-01-17 12:00:00,258.02,258.02,257.53,257.57,1600.0,245.7212,245.7212,245.2546,245.2927,1600.0
2020-01-17 12:05:00,257.53,257.66,257.52,257.58,900.0,245.2546,245.3784,245.2451,245.3022,900.0
2020-01-17 12:10:00,257.58,257.68,257.52,257.66,3635.0,245.3022,245.3974,245.2451,245.3784,3635.0
2020-01-17 12:15:00,257.64,257.74,257.56,257.61,3486.0,245.3593,245.4546,245.2832,245.3308,3486.0
2020-01-17 12:20:00,257.59,257.59,257.36,257.44,3110.0,245.3117,245.3117,245.0927,245.1689,3110.0
2020-01-17 12:25:00,257.49,257.73,257.46,257.53,1500.0,245.2165,245.4451,245.1879,245.2546,1500.0
2020-01-17 12:30:00,257.53,257.53,257.27,257.27,3300.0,245.2546,245.2546,245.007,245.007,3300.0
2020-01-17 12:35:00,257.06,257.13,257.02,257.03,1400.0,244.807,244.8737,244.7689,244.7784,1400.0
2020-01-17 12:40:00,257.05,257.21,256.81,256.81,2100.0,244.7975,244.9498,244.5689,244.5689,2100.0
2020-01-17 12:45:00,256.91,256.91,256.82,256.87,400.0,244.6641,244.6641,244.5784,244.626,400.0
2020-01-17 12:50:00,256.85,256.9,256.76,256.76,700.0,244.607,244.6546,244.5213,244.5213,700.0
2020-01-17 12:55:00,256.88,256.88,256.77,256.77,1571.0,244.6356,244.6356,244.5308,244.5308,1571.0
2020-01-17 13:00:00,256.75,256.95,256.66,256.9,1800.0,244.5118,244.7022,244.4261,244.6546,1800.0
2020-01-17 13:05:00,256.9,256.93,256.65,256.68,2425.0,244.6546,244.6832,244.4165,244.4451,2425.0
2020-01-17 13:10:00,256.71,256.71,256.5,256.5,2100.0,244.4737,244.4737,244.2737,244.2737,2100.0
2020-01-17 13:15:00,256.54,256.66,256.46,256.49,3200.0,244.3118,244.4261,244.2356,244.2642,3200.0
2020-01-17 13:20:00,256.51,256.67,256.51,256.59,2110.0,244.2832,244.4356,244.2832,244.3594,2110.0
2020-01-17 13:25:00,256.55,256.58,256.44,256.5,1694.0,244.3213,244.3499,244.2165,244.2737,1694.0
2020-01-17 13:30:00,256.52,256.52,256.34,256.38,1000.0,244.2927,244.2927,244.1213,244.1594,1000.0
2020-01-17 13:35:00,256.33,256.41,256.27,256.27,3084.0,244.1118,244.188,244.0546,244.0546,3084.0
2020-01-17 13:40:00,256.27,256.29,256.21,256.26,900.0,244.0546,244.0737,243.9975,244.0451,900.0
2020-01-17 13:45:00,256.32,256.4,256.31,256.34,1000.0,244.1023,244.1784,244.0927,244.1213,1000.0
2020-01-17 13:50:00,256.38,256.5,256.38,256.46,2002.0,244.1594,244.2737,244.1594,244.2356,2002.0
2020-01-17 13:55:00,256.43,256.58,256.43,256.46,2300.0,244.207,244.3499,244.207,244.2356,2300.0
2020-01-17 14:00:00,256.5,256.81,256.48,256.67,4400.0,244.2737,244.5689,244.2546,244.4356,4400.0
2020-01-17 14:05:00,256.75,256.94,256.69,256.94,4938.0,244.5118,244.6927,244.4546,244.6927,4938.0
2020-01-17 14:10:00,256.95,257.08,256.8,256.99,4803.0,244.7022,244.826,244.5594,244.7403,4803.0
2020-01-17 14:15:00,256.97,257.23,256.86,257.15,4214.0,244.7213,244.9689,244.6165,244.8927,4214.0
2020-01-17 14:20:00,257.17,257.24,257.05,257.05,3800.0,244.9117,244.9784,244.7975,244.7975,3800.0
2020-01-17 14:25:00,257.09,257.28,257.09,257.28,3000.0,244.8356,245.0165,244.8356,245.0165,3000.0
2020-01-17 14:30:00,257.28,257.47,257.24,257.43,4924.0,245.0165,245.1974,244.9784,245.1594,4924.0
2020-01-17 14:35:00,257.43,257.84,257.29,257.45,22365.0,245.1594,245.5498,245.026,245.1784,22365.0
2020-01-17 14:40:00,257.34,257.43,257.1,257.1,4914.0,245.0736,245.1594,244.8451,244.8451,4914.0
2020-01-17 14:45:00,257.11,257.18,256.83,256.89,4800.0,244.8546,244.9213,244.588,244.6451,4800.0
2020-01-17 14:50:00,256.86,256.89,256.62,256.75,4300.0,244.6165,244.6451,244.388,244.5118,4300.0
2020-01-17 14:55:00,256.65,256.88,256.52,256.84,12250.0,244.4165,244.6356,244.2927,244.5975,12250.0
2020-01-17 15:00:00,256.84,256.89,256.81,256.87,2318.0,244.5975,244.6451,244.5689,244.626,2318.0
2020-01-17 15:05:00,256.86,256.86,256.51,256.57,3391.0,244.6165,244.6165,244.2832,244.3403,3391.0
2020-01-17 15:10:00,256.48,256.5,256.33,256.36,5535.0,244.2546,244.2737,244.1118,244.1404,5535.0
2020-01-17 15:15:00,256.38,256.51,256.37,256.51,2500.0,244.1594,244.2832,244.1499,244.2832,2500.0
2020-01-17 15:20:00,256.46,256.5,256.33,256.33,2987.0,244.2356,244.2737,244.1118,244.1118,2987.0
2020-01-17 15:25:00,256.36,256.69,256.33,256.68,4136.0,244.1404,244.4546,244.1118,244.4451,4136.0
2020-01-17 15:30:00,256.66,256.87,256.63,256.75,5201.0,244.4261,244.626,244.3975,244.5118,5201.0
2020-01-17 15:35:00,256.74,256.92,256.72,256.75,2981.0,244.5022,244.6737,244.4832,244.5118,2981.0
2020-01-17 15:40:00,256.74,256.95,256.74,256.88,4076.0,244.5022,244.7022,244.5022,244.6356,4076.0
2020-01-17 15:45:00,256.87,257.13,256.81,257.1,5983.0,244.626,244.8737,244.5689,244.8451,5983.0
2020-01-17 15:50:00,257.08,257.29,257.08,257.26,8830.0,244.826,245.026,244.826,244.9975,8830.0
2020-01-17 15:55:00,257.31,257.69,257.29,257.64,38401.0,245.0451,245.407,245.026,245.3593,38401.0
2020-01-21 09:30:00,256.84,257.24,255.77,257.04,22712.0,244.5975,244.9784,243.5785,244.7879,22712.0
2020-01-21 09:35:00,256.76,256.88,256.16,256.88,5494.0,244.5213,244.6356,243.9499,244.6356,5494.0
2020-01-21 09:40:00,256.88,257.23,256.87,257.18,2564.0,244.6356,244.9689,244.626,244.9213,2564.0
2020-01-21 09:45:00,257.09,257.53,256.88,257.03,8516.0,244.8356,245.2546,244.6356,244.7784,8516.0
2020-01-21 09:50:00,256.88,257.41,256.88,257.36,3754.0,244.6356,245.1403,244.6356,245.0927,3754.0
2020-01-21 09:55:00,257.31,257.76,257.28,257.3,5430.0,245.0451,245.4736,245.0165,245.0355,5430.0
2020-01-21 10:00:00,257.18,258.02,257.18,257.82,7972.0,244.9213,245.7212,244.9213,245.5308,7972.0
2020-01-21 10:05:00,257.85,257.85,257.21,257.36,3781.0,245.5593,245.5593,244.9498,245.0927,3781.0
2020-01-21 10:10:00,257.31,257.38,256.9,256.9,3613.0,245.0451,245.1117,244.6546,244.6546,3613.0
2020-01-21 10:15:00,256.81,257.13,256.72,257.13,12133.0,244.5689,244.8737,244.4832,244.8737,12133.0
2020-01-21 10:20:00,257.26,257.81,257.25,257.79,3493.0,244.9975,245.5212,244.9879,245.5022,3493.0
2020-01-21 10:25:00,257.59,257.74,257.38,257.59,2654.0,245.3117,245.4546,245.1117,245.3117,2654.0
2020-01-21 10:30:00,257.6,257.78,257.45,257.76,2132.0,245.3212,245.4927,245.1784,245.4736,2132.0
2020-01-21 10:35:00,257.82,258.11,257.63,257.67,6039.0,245.5308,245.8069,245.3498,245.3879,6039.0
2020-01-21 10:40:00,257.62,257.62,257.28,257.34,4015.0,245.3403,245.3403,245.0165,245.0736,4015.0
2020-01-21 10:45:00,257.31,257.42,257.3,257.37,2401.0,245.0451,245.1498,245.0355,245.1022,2401.0
2020-01-21 10:50:00,257.45,257.45,257.21,257.34,2700.0,245.1784,245.1784,244.9498,245.0736,2700.0
2020-01-21 10:55:00,257.33,257.34,257.12,257.13,2961.0,245.0641,245.0736,244.8641,244.8737,2961.0
2020-01-21 11:00:00,257.04,257.13,256.93,257.12,6673.0,244.7879,244.8737,244.6832,244.8641,6673.0
2020-01-21 11:05:00,257.16,257.25,256.95,256.99,4611.0,244.9022,244.9879,244.7022,244.7403,4611.0
2020-01-21 11:10:00,256.99,257.3,256.99,257.24,8256.0,244.7403,245.0355,244.7403,244.9784,8256.0
2020-01-21 11:15:00,257.25,257.53,257.2,257.27,4540.0,244.9879,245.2546,244.9403,245.007,4540.0
2020-01-21 11:20:00,257.26,257.39,257.14,257.27,4550.0,244.9975,245.1213,244.8832,245.007,4550.0
2020-01-21 11:25:00,257.26,257.27,256.98,257.09,4675.0,244.9975,245.007,244.7308,244.8356,4675.0
2020-01-21 11:30:00,257.11,257.24,257.01,257.08,6659.0,244.8546,244.9784,244.7594,244.826,6659.0
2020-01-21 11:35:00,256.92,257.27,256.89,257.09,13952.0,244.6737,245.007,244.6451,244.8356,13952.0
2020-01-21 11:40:00,257.07,257.29,257.07,257.24,7555.0,244.8165,245.026,244.8165,244.9784,7555.0
2020-01-21 11:45:00,257.23,257.29,257.15,257.25,2902.0,244.9689,245.026,244.8927,244.9879,2902.0
2020-01-21 11:50:00,257.29,257.29,256.99,257.21,3500.0,245.026,245.026,244.7403,244.9498,3500.0
2020-01-21 11:55:00,257.18,257.22,256.84,256.93,3930.0,244.9213,244.9594,244.5975,244.6832,3930.0
2020-01-21 12:00:00,256.86,257.16,256.84,257.14,4320.0,244.6165,244.9022,244.5975,244.8832,4320.0
2020-01-21 12:05:00,257.08,257.08,256.69,256.9,5057.0,244.826,244.826,244.4546,244.6546,5057.0
2020-01-21 12:10:00,256.83,256.91,256.79,256.81,3006.0,244.588,244.6641,244.5499,244.5689,3006.0
2020-01-21 12:15:00,256.8,257.12,256.67,257.12,3589.0,244.5594,244.8641,244.4356,244.8641,3589.0
2020-01-21 12:20:00,257.08,257.16,257.03,257.11,2364.0,244.826,244.9022,244.7784,244.8546,2364.0
2020-01-21 12:25:00,257.11,257.28,257.08,257.28,2500.0,244.8546,245.0165,244.826,245.0165,2500.0
2020-01-21 12:30:00,257.24,257.3,257.17,257.17,2398.0,244.9784,245.0355,244.9117,244.9117,2398.0
2020-01-21 12:35:00,257.17,257.25,257.06,257.25,2809.0,244.9117,244.9879,244.807,244.9879,2809.0
2020-01-21 12:40:00,257.33,257.36,257.24,257.36,2050.0,245.0641,245.0927,244.9784,245.0927,2050.0
2020-01-21 12:45:00,257.26,257.26,257.22,257.25,1200.0,244.9975,244.9975,244.9594,244.9879,1200.0
2020-01-21 12:50:00,257.27,257.37,257.2,257.29,5364.0,245.007,245.1022,244.9403,245.026,5364.0
2020-01-21 12:55:00,257.28,257.29,257.21,257.23,2300.0,245.0165,245.026,244.9498,244.9689,2300.0
2020-01-21 13:00:00,257.23,257.3,257.17,257.27,6343.0,244.9689,245.0355,244.9117,245.007,6343.0
2020-01-21 13:05:00,257.25,257.47,257.23,257.47,3954.0,244.9879,245.1974,244.9689,245.1974,3954.0
2020-01-21 13:10:00,257.48,257.54,257.44,257.47,1597.0,245.207,245.2641,245.1689,245.1974,1597.0
2020-01-21 13:15:00,257.47,257.47,257.12,257.17,2499.0,245.1974,245.1974,244.8641,244.9117,2499.0
2020-01-21 13:20:00,257.11,257.12,257.05,257.12,800.0,244.8546,244.8641,244.7975,244.8641,800.0
2020-01-21 13:25:00,257.17,257.31,257.1,257.23,1017.0,244.9117,245.0451,244.8451,244.9689,1017.0
2020-01-21 13:30:00,257.29,257.37,257.01,257.33,2922.0,245.026,245.1022,244.7594,245.0641,2922.0
2020-01-21 13:35:00,257.21,257.22,257.07,257.11,1700.0,244.9498,244.9594,244.8165,244.8546,1700.0
2020-01-21 13:40:00,257.16,257.38,257.16,257.38,935.0,244.9022,245.1117,244.9022,245.1117,935.0
2020-01-21 13:45:00,257.34,257.4,257.29,257.3,3065.0,245.0736,245.1308,245.026,245.0355,3065.0
2020-01-21 13:50:00,257.32,257.36,256.57,256.57,5858.0,245.0546,245.0927,244.3403,244.3403,5858.0
2020-01-21 13:55:00,256.64,256.68,256.5,256.5,3246.0,244.407,244.4451,244.2737,244.2737,3246.0
2020-01-21 14:00:00,256.55,256.79,256.29,256.75,6065.0,244.3213,244.5499,244.0737,244.5118,6065.0
2020-01-21 14:05:00,256.71,256.71,256.55,256.61,4990.0,244.4737,244.4737,244.3213,244.3784,4990.0
2020-01-21 14:10:00,256.72,256.77,256.55,256.77,3320.0,244.4832,244.5308,244.3213,244.5308,3320.0
2020-01-21 14:15:00,256.74,256.85,256.74,256.85,2377.0,244.5022,244.607,244.5022,244.607,2377.0
2020-01-21 14:20:00,256.69,256.69,256.54,256.63,2936.0,244.4546,244.4546,244.3118,244.3975,2936.0
2020-01-21 14:25:00,256.65,256.67,256.49,256.49,2192.0,244.4165,244.4356,244.2642,244.2642,2192.0
2020-01-21 14:30:00,256.53,256.68,256.48,256.53,6218.0,244.3023,244.4451,244.2546,244.3023,6218.0
2020-01-21 14:35:00,256.56,256.56,256.2,256.29,7656.0,244.3308,244.3308,243.988,244.0737,7656.0
2020-01-21 14:40:00,256.3,256.44,256.19,256.38,3432.0,244.0832,244.2165,243.9785,244.1594,3432.0
2020-01-21 14:45:00,256.42,256.51,256.34,256.5,3982.0,244.1975,244.2832,244.1213,244.2737,3982.0
2020-01-21 14:50:00,256.4,256.56,256.38,256.56,3922.0,244.1784,244.3308,244.1594,244.3308,3922.0
2020-01-21 14:55:00,256.55,256.64,256.55,256.62,3514.0,244.3213,244.407,244.3213,244.388,3514.0
2020-01-21 15:00:00,256.6,256.84,256.59,256.8,5254.0,244.3689,244.5975,244.3594,244.5594,5254.0
2020-01-21 15:05:00,256.77,256.82,256.67,256.77,9218.0,244.5308,244.5784,244.4356,244.5308,9218.0
2020-01-21 15:10:00,256.72,256.8,256.68,256.78,3231.0,244.4832,244.5594,244.4451,244.5403,3231.0
2020-01-21 15:15:00,256.78,256.79,256.52,256.52,6898.0,244.5403,244.5499,244.2927,244.2927,6898.0
2020-01-21 15:20:00,256.53,256.56,256.42,256.45,5293.0,244.3023,244.3308,244.1975,244.2261,5293.0
2020-01-21 15:25:00,256.45,256.59,256.3,256.59,6345.0,244.2261,244.3594,244.0832,244.3594,6345.0
2020-01-21 15:30:00,256.58,256.58,256.15,256.18,9294.0,244.3499,244.3499,243.9404,243.9689,9294.0
2020-01-21 15:35:00,256.21,256.42,256.16,256.35,9128.0,243.9975,244.1975,243.9499,244.1308,9128.0
2020-01-21 15:40:00,256.35,256.46,256.24,256.46,8381.0,244.1308,244.2356,244.0261,244.2356,8381.0
2020-01-21 15:45:00,256.43,256.43,256.19,256.19,8494.0,244.207,244.207,243.9785,243.9785,8494.0
2020-01-21 15:50:00,256.19,256.56,256.18,256.51,10213.0,243.9785,244.3308,243.9689,244.2832,10213.0
2020-01-21 15:55:00,256.52,256.7,256.2,256.43,37986.0,244.2927,244.4641,243.988,244.207,37986.0
2020-01-22 09:30:00,258.1,258.49,257.39,257.45,10755.0,245.7974,246.1688,245.1213,245.1784,10755.0
2020-01-22 09:35:00,257.34,257.84,257.02,257.82,7276.0,245.0736,245.5498,244.7689,245.5308,7276.0
2020-01-22 09:40:00,257.84,257.85,257.39,257.39,2661.0,245.5498,245.5593,245.1213,245.1213,2661.0
2020-01-22 09:45:00,257.55,257.86,257.55,257.69,3346.0,245.2736,245.5689,245.2736,245.407,3346.0
2020-01-22 09:50:00,257.71,257.94,257.44,257.44,2947.0,245.426,245.645,245.1689,245.1689,2947.0
2020-01-22 09:55:00,257.54,257.64,257.25,257.43,6912.0,245.2641,245.3593,244.9879,245.1594,6912.0
2020-01-22 10:00:00,257.49,257.82,257.3,257.57,5939.0,245.2165,245.5308,245.0355,245.2927,5939.0
2020-01-22 10:05:00,257.52,257.52,257.06,257.19,3369.0,245.2451,245.2451,244.807,244.9308,3369.0
2020-01-22 10:10:00,257.26,257.57,257.18,257.46,5079.0,244.9975,245.2927,244.9213,245.1879,5079.0
2020-01-22 10:15:00,257.27,257.56,257.18,257.5,2722.0,245.007,245.2832,244.9213,245.226,2722.0
2020-01-22 10:20:00,257.55,257.93,257.46,257.89,4706.0,245.2736,245.6355,245.1879,245.5974,4706.0
2020-01-22 10:25:00,257.86,257.89,257.67,257.67,6800.0,245.5689,245.5974,245.3879,245.3879,6800.0
2020-01-22 10:30:00,257.66,257.89,257.54,257.85,4935.0,245.3784,245.5974,245.2641,245.5593,4935.0
2020-01-22 10:35:00,257.84,257.92,257.69,257.84,4349.0,245.5498,245.626,245.407,245.5498,4349.0
2020-01-22 10:40:00,257.84,257.95,257.7,257.85,3708.0,245.5498,245.6546,245.4165,245.5593,3708.0
2020-01-22 10:45:00,257.81,258.09,257.78,257.95,2204.0,245.5212,245.7879,245.4927,245.6546,2204.0
2020-01-22 10:50:00,257.9,258.01,257.73,257.96,4140.0,245.6069,245.7117,245.4451,245.6641,4140.0
2020-01-22 10:55:00,258.01,258.43,258.01,258.25,3400.0,245.7117,246.1117,245.7117,245.9403,3400.0
2020-01-22 11:00:00,258.19,258.37,257.96,258.14,4830.0,245.8831,246.0545,245.6641,245.8355,4830.0
2020-01-22 11:05:00,258.09,258.11,257.65,257.65,2518.0,245.7879,245.8069,245.3689,245.3689,2518.0
2020-01-22 11:10:00,257.72,257.72,257.03,257.03,2901.0,245.4355,245.4355,244.7784,244.7784,2901.0
2020-01-22 11:15:00,257.03,257.06,256.82,256.82,5379.0,244.7784,244.807,244.5784,244.5784,5379.0
2020-01-22 11:20:00,256.89,256.99,256.8,256.96,4741.0,244.6451,244.7403,244.5594,244.7118,4741.0
2020-01-22 11:25:00,256.96,257.03,256.89,256.92,2789.0,244.7118,244.7784,244.6451,244.6737,2789.0
2020-01-22 11:30:00,256.96,257.22,256.93,257.01,8393.0,244.7118,244.9594,244.6832,244.7594,8393.0
2020-01-22 11:35:00,257.01,257.11,256.83,256.83,4102.0,244.7594,244.8546,244.588,244.588,4102.0
2020-01-22 11:40:00,256.83,256.87,256.57,256.57,2777.0,244.588,244.626,244.3403,244.3403,2777.0
2020-01-22 11:45:00,256.57,256.79,256.57,256.64,4963.0,244.3403,244.5499,244.3403,244.407,4963.0
2020-01-22 11:50:00,256.58,256.78,256.47,256.74,6657.0,244.3499,244.5403,244.2451,244.5022,6657.0
2020-01-22 11:55:00,256.81,256.81,256.6,256.65,4108.0,244.5689,244.5689,244.3689,244.4165,4108.0
2020-01-22 12:00:00,256.67,256.67,256.48,256.56,2827.0,244.4356,244.4356,244.2546,244.3308,2827.0
2020-01-22 12:05:00,256.7,256.74,256.6,256.74,1768.0,244.4641,244.5022,244.3689,244.5022,1768.0
2020-01-22 12:10:00,256.83,256.94,256.8,256.8,1509.0,244.588,244.6927,244.5594,244.5594,1509.0
2020-01-22 12:15:00,256.79,257.01,256.76,256.81,3010.0,244.5499,244.7594,244.5213,244.5689,3010.0
2020-01-22 12:20:00,256.84,256.88,256.74,256.88,3202.0,244.5975,244.6356,244.5022,244.6356,3202.0
2020-01-22 12:25:00,256.86,256.88,256.71,256.88,3005.0,244.6165,244.6356,244.4737,244.6356,3005.0
2020-01-22 12:30:00,256.9,257.41,256.9,257.41,2078.0,244.6546,245.1403,244.6546,245.1403,2078.0
2020-01-22 12:35:00,257.38,257.41,257.27,257.28,2210.0,245.1117,245.1403,245.007,245.0165,2210.0
2020-01-22 12:40:00,257.3,257.43,257.3,257.41,1529.0,245.0355,245.1594,245.0355,245.1403,1529.0
2020-01-22 12:45:00,257.4,257.55,257.4,257.55,925.0,245.1308,245.2736,245.1308,245.2736,925.0
2020-01-22 12:50:00,257.49,257.54,257.34,257.54,2103.0,245.2165,245.2641,245.0736,245.2641,2103.0
2020-01-22 12:55:00,257.57,257.57,257.49,257.57,908.0,245.2927,245.2927,245.2165,245.2927,908.0
2020-01-22 13:00:00,257.63,257.66,257.52,257.52,1300.0,245.3498,245.3784,245.2451,245.2451,1300.0
2020-01-22 13:05:00,257.44,257.52,257.43,257.47,1645.0,245.1689,245.2451,245.1594,245.1974,1645.0
2020-01-22 13:10:00,257.44,257.6,257.44,257.53,1703.0,245.1689,245.3212,245.1689,245.2546,1703.0
2020-01-22 13:15:00,257.63,257.68,257.58,257.58,900.0,245.3498,245.3974,245.3022,245.3022,900.0
2020-01-22 13:20:00,257.61,257.61,257.55,257.57,1410.0,245.3308,245.3308,245.2736,245.2927,1410.0
2020-01-22 13:25:00,257.57,257.63,257.54,257.63,860.0,245.2927,245.3498,245.2641,245.3498,860.0
2020-01-22 13:30:00,257.64,257.64,257.46,257.53,1576.0,245.3593,245.3593,245.1879,245.2546,1576.0
2020-01-22 13:35:00,257.47,257.55,257.43,257.55,1800.0,245.1974,245.2736,245.1594,245.2736,1800.0
2020-01-22 13:40:00,257.63,257.64,257.4,257.47,1700.0,245.3498,245.3593,245.1308,245.1974,1700.0
2020-01-22 13:45:00,257.42,257.46,257.22,257.25,2339.0,245.1498,245.1879,244.9594,244.9879,2339.0
2020-01-22 13:50:00,257.26,257.55,257.17,257.55,3291.0,244.9975,245.2736,244.9117,245.2736,3291.0
2020-01-22 13:55:00,257.48,257.53,257.45,257.49,1400.0,245.207,245.2546,245.1784,245.2165,1400.0
2020-01-22 14:00:00,257.38,257.56,257.34,257.56,2004.0,245.1117,245.2832,245.0736,245.2832,2004.0
2020-01-22 14:05:00,257.64,257.68,257.59,257.6,1801.0,245.3593,245.3974,245.3117,245.3212,1801.0
2020-01-22 14:10:00,257.59,257.73,257.53,257.73,1996.0,245.3117,245.4451,245.2546,245.4451,1996.0
2020-01-22 14:15:00,257.67,257.69,257.54,257.58,3294.0,245.3879,245.407,245.2641,245.3022,3294.0
2020-01-22 14:20:00,257.53,257.53,257.42,257.47,2639.0,245.2546,245.2546,245.1498,245.1974,2639.0
2020-01-22 14:25:00,257.47,257.48,257.38,257.44,2720.0,245.1974,245.207,245.1117,245.1689,2720.0
2020-01-22 14:30:00,257.37,257.45,257.31,257.45,3805.0,245.1022,245.1784,245.0451,245.1784,3805.0
2020-01-22 14:35:00,257.42,257.47,257.38,257.39,2405.0,245.1498,245.1974,245.1117,245.1213,2405.0
2020-01-22 14:40:00,257.39,257.43,257.31,257.36,2800.0,245.1213,245.1594,245.0451,245.0927,2800.0
2020-01-22 14:45:00,257.36,257.58,257.32,257.45,2542.0,245.0927,245.3022,245.0546,245.1784,2542.0
2020-01-22 14:50:00,257.47,257.89,257.47,257.78,2771.0,245.1974,245.5974,245.1974,245.4927,2771.0
2020-01-22 14:55:00,257.76,257.88,257.72,257.79,3461.0,245.4736,245.5879,245.4355,245.5022,3461.0
2020-01-22 15:00:00,257.69,257.69,257.54,257.56,3031.0,245.407,245.407,245.2641,245.2832,3031.0
2020-01-22 15:05:00,257.53,257.65,257.33,257.57,2800.0,245.2546,245.3689,245.0641,245.2927,2800.0
2020-01-22 15:10:00,257.54,257.54,257.21,257.21,3341.0,245.2641,245.2641,244.9498,244.9498,3341.0
2020-01-22 15:15:00,257.15,257.32,257.0,257.32,5201.0,244.8927,245.0546,244.7498,245.0546,5201.0
2020-01-22 15:20:00,257.37,257.37,256.95,256.96,3900.0,245.1022,245.1022,244.7022,244.7118,3900.0
2020-01-22 15:25:00,257.07,257.21,257.07,257.11,5327.0,244.8165,244.9498,244.8165,244.8546,5327.0
2020-01-22 15:30:00,257.13,257.38,257.13,257.26,5489.0,244.8737,245.1117,244.8737,244.9975,5489.0
2020-01-22 15:35:00,257.28,257.52,257.27,257.4,6041.0,245.0165,245.2451,245.007,245.1308,6041.0
2020-01-22 15:40:00,257.36,257.45,257.13,257.16,6161.0,245.0927,245.1784,244.8737,244.9022,6161.0
2020-01-22 15:45:00,257.13,257.55,257.12,257.43,10636.0,244.8737,245.2736,244.8641,245.1594,10636.0
2020-01-22 15:50:00,257.47,257.68,257.38,257.49,8069.0,245.1974,245.3974,245.1117,245.2165,8069.0
2020-01-22 15:55:00,257.49,257.58,257.28,257.47,25547.0,245.2165,245.3022,245.0165,245.1974,25547.0
2020-01-23 09:30:00,256.45,257.35,255.35,256.35,10724.0,244.2261,245.0832,243.1785,244.1308,10724.0
2020-01-23 09:35:00,256.75,257.62,256.75,257.19,11711.0,244.5118,245.3403,244.5118,244.9308,11711.0
2020-01-23 09:40:00,257.33,258.51,257.33,257.94,5077.0,245.0641,246.1879,245.0641,245.645,5077.0
2020-01-23 09:45:00,257.9,257.9,257.29,257.3,3600.0,245.6069,245.6069,245.026,245.0355,3600.0
2020-01-23 09:50:00,257.45,257.61,257.01,257.06,2160.0,245.1784,245.3308,244.7594,244.807,2160.0
2020-01-23 09:55:00,257.21,257.39,257.09,257.09,1440.0,244.9498,245.1213,244.8356,244.8356,1440.0
2020-01-23 10:00:00,257.04,257.05,256.66,256.78,2967.0,244.7879,244.7975,244.4261,244.5403,2967.0
2020-01-23 10:05:00,256.68,257.28,256.63,256.88,6482.0,244.4451,245.0165,244.3975,244.6356,6482.0
2020-01-23 10:10:00,256.73,257.01,256.67,256.97,2102.0,244.4927,244.7594,244.4356,244.7213,2102.0
2020-01-23 10:15:00,257.0,257.0,256.55,256.66,6876.0,244.7498,244.7498,244.3213,244.4261,6876.0
2020-01-23 10:20:00,256.66,256.76,256.51,256.69,13900.0,244.4261,244.5213,244.2832,244.4546,13900.0
2020-01-23 10:25:00,256.74,257.19,256.71,257.19,1600.0,244.5022,244.9308,244.4737,244.9308,1600.0
2020-01-23 10:30:00,257.33,257.44,257.26,257.26,638.0,245.0641,245.1689,244.9975,244.9975,638.0
2020-01-23 10:35:00,257.42,257.44,257.08,257.08,1623.0,245.1498,245.1689,244.826,244.826,1623.0
2020-01-23 10:40:00,257.05,257.24,257.04,257.07,1406.0,244.7975,244.9784,244.7879,244.8165,1406.0
2020-01-23 10:45:00,257.07,257.13,256.78,256.79,2117.0,244.8165,244.8737,244.5403,244.5499,2117.0
2020-01-23 10:50:00,256.78,257.07,256.78,256.99,3050.0,244.5403,244.8165,244.5403,244.7403,3050.0
2020-01-23 10:55:00,256.8,256.8,256.72,256.8,2700.0,244.5594,244.5594,244.4832,244.5594,2700.0
2020-01-23 11:00:00,256.71,256.82,256.5,256.63,3400.0,244.4737,244.5784,244.2737,244.3975,3400.0
2020-01-23 11:05:00,256.54,256.64,256.29,256.29,10507.0,244.3118,244.407,244.0737,244.0737,10507.0
2020-01-23 11:10:00,256.24,256.65,256.06,256.59,3380.0,244.0261,244.4165,243.8547,244.3594,3380.0
2020-01-23 11:15:00,256.55,256.97,256.49,256.89,5826.0,244.3213,244.7213,244.2642,244.6451,5826.0
2020-01-23 11:20:00,257.15,257.15,256.86,256.87,1223.0,244.8927,244.8927,244.6165,244.626,1223.0
2020-01-23 11:25:00,256.78,256.83,256.5,256.5,1600.0,244.5403,244.588,244.2737,244.2737,1600.0
2020-01-23 11:30:00,256.52,256.64,256.38,256.52,1600.0,244.2927,244.407,244.1594,244.2927,1600.0
2020-01-23 11:35:00,256.58,256.68,256.55,256.66,801.0,244.3499,244.4451,244.3213,244.4261,801.0
2020-01-23 11:40:00,256.66,256.7,256.47,256.63,4772.0,244.4261,244.4641,244.2451,244.3975,4772.0
2020-01-23 11:45:00,256.67,256.67,256.23,256.41,4938.0,244.4356,244.4356,244.0166,244.188,4938.0
2020-01-23 11:50:00,256.23,256.23,256.0,256.22,1418.0,244.0166,244.0166,243.7975,244.007,1418.0
2020-01-23 11:55:00,256.23,256.84,256.18,256.72,1840.0,244.0166,244.5975,243.9689,244.4832,1840.0
2020-01-23 12:00:00,256.74,256.81,256.73,256.81,700.0,244.5022,244.5689,244.4927,244.5689,700.0
2020-01-23 12:05:00,257.02,257.09,257.02,257.08,400.0,244.7689,244.8356,244.7689,244.826,400.0
2020-01-23 12:10:00,257.09,257.09,256.82,256.84,4028.0,244.8356,244.8356,244.5784,244.5975,4028.0
2020-01-23 12:15:00,256.72,256.84,256.52,256.52,2400.0,244.4832,244.5975,244.2927,244.2927,2400.0
2020-01-23 12:20:00,256.62,256.73,256.57,256.66,5808.0,244.388,244.4927,244.3403,244.4261,5808.0
2020-01-23 12:25:00,256.68,256.77,256.56,256.56,4398.0,244.4451,244.5308,244.3308,244.3308,4398.0
2020-01-23 12:30:00,256.65,256.7,256.46,256.46,1000.0,244.4165,244.4641,244.2356,244.2356,1000.0
2020-01-23 12:35:00,256.43,256.48,256.35,256.47,1200.0,244.207,244.2546,244.1308,244.2451,1200.0
2020-01-23 12:40:00,256.53,256.82,256.53,256.75,700.0,244.3023,244.5784,244.3023,244.5118,700.0
2020-01-23 12:45:00,256.78,256.78,256.5,256.61,1400.0,244.5403,244.5403,244.2737,244.3784,1400.0
2020-01-23 12:50:00,256.56,256.72,256.55,256.64,900.0,244.3308,244.4832,244.3213,244.407,900.0
2020-01-23 12:55:00,256.58,256.58,256.43,256.43,605.0,244.3499,244.3499,244.207,244.207,605.0
2020-01-23 13:00:00,256.34,256.43,256.26,256.26,1300.0,244.1213,244.207,244.0451,244.0451,1300.0
2020-01-23 13:05:00,256.25,256.26,256.16,256.16,914.0,244.0356,244.0451,243.9499,243.9499,914.0
2020-01-23 13:10:00,256.16,256.36,256.16,256.36,1036.0,243.9499,244.1404,243.9499,244.1404,1036.0
2020-01-23 13:15:00,256.36,256.36,256.35,256.36,739.0,244.1404,244.1404,244.1308,244.1404,739.0
2020-01-23 13:20:00,256.64,257.0,256.64,257.0,900.0,244.407,244.7498,244.407,244.7498,900.0
2020-01-23 13:25:00,256.92,256.92,256.72,256.72,952.0,244.6737,244.6737,244.4832,244.4832,952.0
2020-01-23 13:30:00,256.76,257.02,256.76,256.79,5825.0,244.5213,244.7689,244.5213,244.5499,5825.0
2020-01-23 13:35:00,256.82,256.91,256.82,256.84,1241.0,244.5784,244.6641,244.5784,244.5975,1241.0
2020-01-23 13:40:00,256.8,257.1,256.78,257.1,3400.0,244.5594,244.8451,244.5403,244.8451,3400.0
2020-01-23 13:45:00,257.2,257.26,257.2,257.22,958.0,244.9403,244.9975,244.9403,244.9594,958.0
2020-01-23 13:50:00,257.24,257.35,257.22,257.24,3100.0,244.9784,245.0832,244.9594,244.9784,3100.0
2020-01-23 13:55:00,257.21,257.22,256.99,257.17,2300.0,244.9498,244.9594,244.7403,244.9117,2300.0
2020-01-23 14:00:00,257.24,257.36,257.24,257.33,1606.0,244.9784,245.0927,244.9784,245.0641,1606.0
2020-01-23 14:05:00,257.31,257.31,257.27,257.27,300.0,245.0451,245.0451,245.007,245.007,300.0
2020-01-23 14:10:00,257.57,257.76,257.57,257.68,2000.0,245.2927,245.4736,245.2927,245.3974,2000.0
2020-01-23 14:15:00,257.69,258.07,257.69,258.07,2100.0,245.407,245.7688,245.407,245.7688,2100.0
2020-01-23 14:20:00,257.95,257.97,257.51,257.61,10619.0,245.6546,245.6736,245.2355,245.3308,10619.0
2020-01-23 14:25:00,257.63,257.63,257.24,257.31,4440.0,245.3498,245.3498,244.9784,245.0451,4440.0
2020-01-23 14:30:00,257.12,257.34,257.12,257.34,1800.0,244.8641,245.0736,244.8641,245.0736,1800.0
2020-01-23 14:35:00,257.39,257.42,257.11,257.24,7663.0,245.1213,245.1498,244.8546,244.9784,7663.0
2020-01-23 14:40:00,257.25,257.25,257.03,257.08,4635.0,244.9879,244.9879,244.7784,244.826,4635.0
2020-01-23 14:45:00,257.11,257.17,256.95,256.95,6210.0,244.8546,244.9117,244.7022,244.7022,6210.0
2020-01-23 14:50:00,257.12,257.14,257.0,257.08,7458.0,244.8641,244.8832,244.7498,244.826,7458.0
2020-01-23 14:55:00,257.12,257.44,257.12,257.44,3022.0,244.8641,245.1689,244.8641,245.1689,3022.0
2020-01-23 15:00:00,257.47,257.47,257.1,257.26,9271.0,245.1974,245.1974,244.8451,244.9975,9271.0
2020-01-23 15:05:00,257.26,257.32,257.03,257.03,5200.0,244.9975,245.0546,244.7784,244.7784,5200.0
2020-01-23 15:10:00,256.99,257.14,256.86,257.13,3205.0,244.7403,244.8832,244.6165,244.8737,3205.0
2020-01-23 15:15:00,257.09,257.34,256.96,257.16,5396.0,244.8356,245.0736,244.7118,244.9022,5396.0
2020-01-23 15:20:00,257.17,257.34,257.06,257.14,6300.0,244.9117,245.0736,244.807,244.8832,6300.0
2020-01-23 15:25:00,257.11,257.11,256.74,256.94,14748.0,244.8546,244.8546,244.5022,244.6927,14748.0
2020-01-23 15:30:00,256.94,257.44,256.91,257.24,52494.0,244.6927,245.1689,244.6641,244.9784,52494.0
2020-01-23 15:35:00,257.19,257.21,257.0,257.1,7472.0,244.9308,244.9498,244.7498,244.8451,7472.0
2020-01-23 15:40:00,257.06,257.07,256.82,257.07,4702.0,244.807,244.8165,244.5784,244.8165,4702.0
2020-01-23 15:45:00,257.07,257.13,256.89,257.02,8014.0,244.8165,244.8737,244.6451,244.7689,8014.0
2020-01-23 15:50:00,257.06,257.08,256.78,256.89,8929.0,244.807,244.826,244.5403,244.6451,8929.0
2020-01-23 15:55:00,256.9,257.2,256.48,257.02,52301.0,244.6546,244.9403,244.2546,244.7689,52301.0
2020-01-24 09:30:00,257.94,258.48,257.92,258.48,6417.0,245.645,246.1593,245.626,246.1593,6417.0
2020-01-24 09:35:00,258.1,258.78,258.1,258.78,2200.0,245.7974,246.445,245.7974,246.445,2200.0
2020-01-24 09:40:00,258.7,258.89,258.22,258.23,1900.0,246.3688,246.5498,245.9117,245.9212,1900.0
2020-01-24 09:45:00,258.51,258.55,258.19,258.5,3709.0,246.1879,246.226,245.8831,246.1783,3709.0
2020-01-24 09:50:00,258.45,258.65,258.16,258.27,3100.0,246.1307,246.3212,245.8546,245.9593,3100.0
2020-01-24 09:55:00,258.43,258.46,258.28,258.44,1247.0,246.1117,246.1403,245.9688,246.1212,1247.0
2020-01-24 10:00:00,258.48,258.49,258.12,258.12,2153.0,246.1593,246.1688,245.8165,245.8165,2153.0
2020-01-24 10:05:00,258.06,258.36,258.01,258.36,3578.0,245.7593,246.045,245.7117,246.045,3578.0
2020-01-24 10:10:00,258.26,258.43,257.94,258.0,3506.0,245.9498,246.1117,245.645,245.7022,3506.0
2020-01-24 10:15:00,258.37,258.37,257.75,257.75,2500.0,246.0545,246.0545,245.4641,245.4641,2500.0
2020-01-24 10:20:00,257.78,258.61,257.72,258.28,5800.0,245.4927,246.2831,245.4355,245.9688,5800.0
2020-01-24 10:25:00,258.26,258.26,257.93,257.94,1270.0,245.9498,245.9498,245.6355,245.645,1270.0
2020-01-24 10:30:00,257.71,257.84,257.62,257.68,2300.0,245.426,245.5498,245.3403,245.3974,2300.0
2020-01-24 10:35:00,257.69,257.81,257.6,257.62,1000.0,245.407,245.5212,245.3212,245.3403,1000.0
2020-01-24 10:40:00,257.57,257.7,257.57,257.7,601.0,245.2927,245.4165,245.2927,245.4165,601.0
2020-01-24 10:45:00,257.67,257.85,257.64,257.81,1000.0,245.3879,245.5593,245.3593,245.5212,1000.0
2020-01-24 10:50:00,257.89,257.94,257.85,257.94,1500.0,245.5974,245.645,245.5593,245.645,1500.0
2020-01-24 10:55:00,257.97,257.97,257.95,257.95,357.0,245.6736,245.6736,245.6546,245.6546,357.0
2020-01-24 11:00:00,258.08,258.28,258.08,258.28,1120.0,245.7784,245.9688,245.7784,245.9688,1120.0
2020-01-24 11:05:00,258.21,258.21,257.76,257.77,1000.0,245.9022,245.9022,245.4736,245.4831,1000.0
2020-01-24 11:10:00,257.6,257.65,257.55,257.55,1200.0,245.3212,245.3689,245.2736,245.2736,1200.0
2020-01-24 11:15:00,257.51,257.51,257.16,257.36,1700.0,245.2355,245.2355,244.9022,245.0927,1700.0
2020-01-24 11:20:00,257.45,257.45,256.96,256.96,3700.0,245.1784,245.1784,244.7118,244.7118,3700.0
2020-01-24 11:25:00,256.9,257.16,256.9,257.16,1900.0,244.6546,244.9022,244.6546,244.9022,1900.0
2020-01-24 11:30:00,257.17,257.22,257.04,257.07,1201.0,244.9117,244.9594,244.7879,244.8165,1201.0
2020-01-24 11:35:00,257.03,257.17,257.0,257.17,1130.0,244.7784,244.9117,244.7498,244.9117,1130.0
2020-01-24 11:40:00,257.23,257.3,256.91,256.97,6533.0,244.9689,245.0355,244.6641,244.7213,6533.0
2020-01-24 11:45:00,256.95,257.22,256.95,256.96,2110.0,244.7022,244.9594,244.7022,244.7118,2110.0
2020-01-24 11:50:00,257.06,257.06,256.9,256.93,3486.0,244.807,244.807,244.6546,244.6832,3486.0
2020-01-24 11:55:00,256.88,256.89,256.73,256.74,1992.0,244.6356,244.6451,244.4927,244.5022,1992.0
2020-01-24 12:00:00,256.64,256.69,256.38,256.69,3118.0,244.407,244.4546,244.1594,244.4546,3118.0
2020-01-24 12:05:00,256.73,256.87,256.47,256.56,6715.0,244.4927,244.626,244.2451,244.3308,6715.0
2020-01-24 12:10:00,256.44,256.52,256.26,256.39,1857.0,244.2165,244.2927,244.0451,244.1689,1857.0
2020-01-24 12:15:00,256.4,256.49,255.89,255.95,8196.0,244.1784,244.2642,243.6928,243.7499,8196.0
2020-01-24 12:20:00,255.99,256.07,255.9,256.07,5050.0,243.788,243.8642,243.7023,243.8642,5050.0
2020-01-24 12:25:00,256.2,256.25,255.9,255.91,2673.0,243.988,244.0356,243.7023,243.7118,2673.0
2020-01-24 12:30:00,255.95,256.38,255.95,256.37,3947.0,243.7499,244.1594,243.7499,244.1499,3947.0
2020-01-24 12:35:00,256.47,256.53,256.4,256.53,1261.0,244.2451,244.3023,244.1784,244.3023,1261.0
2020-01-24 12:40:00,256.53,256.68,256.53,256.55,1380.0,244.3023,244.4451,244.3023,244.3213,1380.0
2020-01-24 12:45:00,256.43,256.48,256.39,256.47,888.0,244.207,244.2546,244.1689,244.2451,888.0
2020-01-24 12:50:00,256.65,256.76,256.56,256.68,2244.0,244.4165,244.5213,244.3308,244.4451,2244.0
2020-01-24 12:55:00,256.53,256.66,256.53,256.66,980.0,244.3023,244.4261,244.3023,244.4261,980.0
2020-01-24 13:00:00,256.57,256.57,256.27,256.27,2571.0,244.3403,244.3403,244.0546,244.0546,2571.0
2020-01-24 13:05:00,256.23,256.23,255.99,256.11,2390.0,244.0166,244.0166,243.788,243.9023,2390.0
2020-01-24 13:10:00,256.01,256.04,255.9,255.9,1511.0,243.807,243.8356,243.7023,243.7023,1511.0
2020-01-24 13:15:00,256.02,256.05,255.95,256.0,3092.0,243.8166,243.8451,243.7499,243.7975,3092.0
2020-01-24 13:20:00,255.94,256.22,255.9,256.19,1803.0,243.7404,244.007,243.7023,243.9785,1803.0
2020-01-24 13:25:00,256.16,256.16,255.95,255.96,2548.0,243.9499,243.9499,243.7499,243.7594,2548.0
2020-01-24 13:30:00,255.98,256.01,255.79,255.82,2351.0,243.7785,243.807,243.5975,243.6261,2351.0
2020-01-24 13:35:00,255.86,255.88,255.73,255.87,3909.0,243.6642,243.6832,243.5404,243.6737,3909.0
2020-01-24 13:40:00,255.82,255.86,255.45,255.59,10793.0,243.6261,243.6642,243.2737,243.4071,10793.0
2020-01-24 13:45:00,255.66,255.89,255.53,255.54,4722.0,243.4737,243.6928,243.3499,243.3594,4722.0
2020-01-24 13:50:00,255.51,255.62,255.22,255.39,5239.0,243.3309,243.4356,243.0547,243.2166,5239.0
2020-01-24 13:55:00,255.5,255.79,255.33,255.79,2717.0,243.3213,243.5975,243.1594,243.5975,2717.0
2020-01-24 14:00:00,255.79,255.79,255.5,255.66,2333.0,243.5975,243.5975,243.3213,243.4737,2333.0
2020-01-24 14:05:00,255.68,255.75,255.39,255.57,1627.0,243.4928,243.5594,243.2166,243.388,1627.0
2020-01-24 14:10:00,255.51,255.53,255.24,255.31,1454.0,243.3309,243.3499,243.0737,243.1404,1454.0
2020-01-24 14:15:00,255.19,255.19,254.86,254.86,1565.0,243.0261,243.0261,242.7119,242.7119,1565.0
2020-01-24 14:20:00,254.81,254.82,254.38,254.58,8458.0,242.6642,242.6738,242.2547,242.4452,8458.0
2020-01-24 14:25:00,254.51,254.7,254.37,254.38,1316.0,242.3785,242.5595,242.2452,242.2547,1316.0
2020-01-24 14:30:00,254.56,255.0,254.56,254.85,1209.0,242.4262,242.8452,242.4262,242.7023,1209.0
2020-01-24 14:35:00,254.87,254.87,254.59,254.73,2759.0,242.7214,242.7214,242.4547,242.588,2759.0
2020-01-24 14:40:00,254.75,254.77,254.55,254.61,1203.0,242.6071,242.6261,242.4166,242.4738,1203.0
2020-01-24 14:45:00,254.56,254.7,254.54,254.7,945.0,242.4262,242.5595,242.4071,242.5595,945.0
2020-01-24 14:50:00,254.78,254.95,254.73,254.78,2479.0,242.6357,242.7976,242.588,242.6357,2479.0
2020-01-24 14:55:00,254.84,255.25,254.84,255.25,2515.0,242.6928,243.0833,242.6928,243.0833,2515.0
2020-01-24 15:00:00,255.26,255.54,255.08,255.47,1600.0,243.0928,243.3594,242.9214,243.2928,1600.0
2020-01-24 15:05:00,255.52,255.54,255.41,255.51,1407.0,243.3404,243.3594,243.2356,243.3309,1407.0
2020-01-24 15:10:00,255.49,255.58,255.46,255.54,1540.0,243.3118,243.3975,243.2833,243.3594,1540.0
2020-01-24 15:15:00,255.54,255.98,255.54,255.88,2713.0,243.3594,243.7785,243.3594,243.6832,2713.0
2020-01-24 15:20:00,255.88,256.01,255.45,255.51,14596.0,243.6832,243.807,243.2737,243.3309,14596.0
2020-01-24 15:25:00,255.51,255.74,255.49,255.64,928.0,243.3309,243.5499,243.3118,243.4547,928.0
2020-01-24 15:30:00,255.58,255.58,254.95,255.0,4342.0,243.3975,243.3975,242.7976,242.8452,4342.0
2020-01-24 15:35:00,254.96,255.29,254.9,254.9,4604.0,242.8071,243.1214,242.7499,242.7499,4604.0
2020-01-24 15:40:00,254.84,254.84,254.55,254.78,3116.0,242.6928,242.6928,242.4166,242.6357,3116.0
2020-01-24 15:45:00,254.82,255.16,254.81,254.98,3680.0,242.6738,242.9976,242.6642,242.8261,3680.0
2020-01-24 15:50:00,254.95,255.52,254.75,255.52,9482.0,242.7976,243.3404,242.6071,243.3404,9482.0
2020-01-24 15:55:00,255.53,255.72,255.29,255.63,27184.0,243.3499,243.5309,243.1214,243.4451,27184.0
2020-01-27 09:30:00,253.32,253.37,252.4,253.1,6894.0,241.2453,241.2929,240.3691,241.0357,6894.0
2020-01-27 09:35:00,253.06,253.07,252.0,252.96,15047.0,240.9977,241.0072,239.9882,240.9024,15047.0
2020-01-27 09:40:00,252.93,253.49,252.24,253.42,13206.0,240.8738,241.4072,240.2167,241.3405,13206.0
2020-01-27 09:45:00,253.34,254.08,253.11,254.08,10627.0,241.2643,241.969,241.0453,241.969,10627.0
2020-01-27 09:50:00,253.97,254.19,253.42,253.56,2806.0,241.8643,242.0738,241.3405,241.4738,2806.0
2020-01-27 09:55:00,253.43,253.77,253.06,253.77,4481.0,241.35,241.6738,240.9977,241.6738,4481.0
2020-01-27 10:00:00,253.87,253.87,253.11,253.38,7153.0,241.769,241.769,241.0453,241.3024,7153.0
2020-01-27 10:05:00,253.38,253.92,253.24,253.92,2954.0,241.3024,241.8167,241.1691,241.8167,2954.0
2020-01-27 10:10:00,253.8,253.99,253.67,253.68,3200.0,241.7024,241.8833,241.5786,241.5881,3200.0
2020-01-27 10:15:00,253.72,253.92,253.57,253.58,2982.0,241.6262,241.8167,241.4833,241.4929,2982.0
2020-01-27 10:20:00,253.74,254.07,253.62,254.07,1412.0,241.6452,241.9595,241.531,241.9595,1412.0
2020-01-27 10:25:00,254.06,254.45,254.0,254.36,2331.0,241.95,242.3214,241.8928,242.2357,2331.0
2020-01-27 10:30:00,254.53,254.53,254.17,254.17,1255.0,242.3976,242.3976,242.0547,242.0547,1255.0
2020-01-27 10:35:00,254.21,254.44,254.0,254.44,900.0,242.0928,242.3119,241.8928,242.3119,900.0
2020-01-27 10:40:00,254.35,254.5,254.1,254.5,1000.0,242.2262,242.369,241.9881,242.369,1000.0
2020-01-27 10:45:00,254.34,254.41,254.19,254.31,900.0,242.2166,242.2833,242.0738,242.1881,900.0
2020-01-27 10:50:00,254.23,254.31,253.82,253.82,4649.0,242.1119,242.1881,241.7214,241.7214,4649.0
2020-01-27 10:55:00,253.81,254.14,253.59,254.14,8534.0,241.7119,242.0262,241.5024,242.0262,8534.0
2020-01-27 11:00:00,254.14,254.91,254.11,254.75,2900.0,242.0262,242.7595,241.9976,242.6071,2900.0
2020-01-27 11:05:00,255.0,255.06,254.76,254.77,2995.0,242.8452,242.9023,242.6166,242.6261,2995.0
2020-01-27 11:10:00,254.83,254.83,254.06,254.06,2100.0,242.6833,242.6833,241.95,241.95,2100.0
2020-01-27 11:15:00,254.15,254.21,253.69,253.69,1600.0,242.0357,242.0928,241.5976,241.5976,1600.0
2020-01-27 11:20:00,253.78,254.07,253.68,253.86,2900.0,241.6833,241.9595,241.5881,241.7595,2900.0
2020-01-27 11:25:00,253.94,254.19,253.68,254.18,4806.0,241.8357,242.0738,241.5881,242.0643,4806.0
2020-01-27 11:30:00,254.27,254.33,253.76,253.92,1518.0,242.15,242.2071,241.6643,241.8167,1518.0
2020-01-27 11:35:00,254.44,254.79,254.42,254.72,1594.0,242.3119,242.6452,242.2928,242.5785,1594.0
2020-01-27 11:40:00,254.57,254.86,254.57,254.83,1505.0,242.4357,242.7119,242.4357,242.6833,1505.0
2020-01-27 11:45:00,254.78,254.78,254.46,254.46,1200.0,242.6357,242.6357,242.3309,242.3309,1200.0
2020-01-27 11:50:00,254.46,254.6,254.45,254.52,2209.0,242.3309,242.4642,242.3214,242.3881,2209.0
2020-01-27 11:55:00,254.53,254.57,254.4,254.42,1601.0,242.3976,242.4357,242.2738,242.2928,1601.0
2020-01-27 12:00:00,254.34,254.36,254.23,254.29,1824.0,242.2166,242.2357,242.1119,242.169,1824.0
2020-01-27 12:05:00,254.32,254.82,254.31,254.78,3208.0,242.1976,242.6738,242.1881,242.6357,3208.0
2020-01-27 12:10:00,254.81,255.26,254.81,255.25,4552.0,242.6642,243.0928,242.6642,243.0833,4552.0
2020-01-27 12:15:00,255.36,255.41,255.23,255.29,2602.0,243.188,243.2356,243.0642,243.1214,2602.0
2020-01-27 12:20:00,255.39,255.67,255.39,255.54,2405.0,243.2166,243.4832,243.2166,243.3594,2405.0
2020-01-27 12:25:00,255.5,255.66,255.18,255.23,4440.0,243.3213,243.4737,243.0166,243.0642,4440.0
2020-01-27 12:30:00,255.2,255.5,255.03,255.5,4218.0,243.0356,243.3213,242.8737,243.3213,4218.0
2020-01-27 12:35:00,255.49,255.58,255.31,255.58,3100.0,243.3118,243.3975,243.1404,243.3975,3100.0
2020-01-27 12:40:00,255.6,255.9,255.6,255.8,2700.0,243.4166,243.7023,243.4166,243.607,2700.0
2020-01-27 12:45:00,255.78,255.88,255.71,255.74,1836.0,243.588,243.6832,243.5213,243.5499,1836.0
2020-01-27 12:50:00,255.77,255.9,255.63,255.63,2151.0,243.5785,243.7023,243.4451,243.4451,2151.0
2020-01-27 12:55:00,255.4,255.45,255.01,255.37,4879.0,243.2261,243.2737,242.8547,243.1975,4879.0
2020-01-27 13:00:00,255.24,255.61,255.18,255.61,3605.0,243.0737,243.4261,243.0166,243.4261,3605.0
2020-01-27 13:05:00,255.55,255.61,255.3,255.35,3840.0,243.369,243.4261,243.1309,243.1785,3840.0
2020-01-27 13:10:00,255.31,255.36,255.15,255.36,6107.0,243.1404,243.188,242.988,243.188,6107.0
2020-01-27 13:15:00,255.37,255.83,255.36,255.82,2375.0,243.1975,243.6356,243.188,243.6261,2375.0
2020-01-27 13:20:00,255.83,255.94,255.44,255.53,4500.0,243.6356,243.7404,243.2642,243.3499,4500.0
2020-01-27 13:25:00,255.55,256.0,255.55,255.93,3886.0,243.369,243.7975,243.369,243.7309,3886.0
2020-01-27 13:30:00,255.81,256.1,255.81,255.9,2478.0,243.6166,243.8927,243.6166,243.7023,2478.0
2020-01-27 13:35:00,255.88,256.1,255.88,256.08,2500.0,243.6832,243.8927,243.6832,243.8737,2500.0
2020-01-27 13:40:00,256.07,256.12,255.74,255.74,3593.0,243.8642,243.9118,243.5499,243.5499,3593.0
2020-01-27 13:45:00,255.71,255.88,255.71,255.86,1293.0,243.5213,243.6832,243.5213,243.6642,1293.0
2020-01-27 13:50:00,255.94,256.0,255.79,255.81,3028.0,243.7404,243.7975,243.5975,243.6166,3028.0
2020-01-27 13:55:00,255.88,255.98,255.79,255.79,1775.0,243.6832,243.7785,243.5975,243.5975,1775.0
2020-01-27 14:00:00,255.88,255.88,255.54,255.66,2400.0,243.6832,243.6832,243.3594,243.4737,2400.0
2020-01-27 14:05:00,255.65,255.94,255.65,255.87,2239.0,243.4642,243.7404,243.4642,243.6737,2239.0
2020-01-27 14:10:00,255.93,256.0,255.71,255.85,1800.0,243.7309,243.7975,243.5213,243.6547,1800.0
2020-01-27 14:15:00,255.91,256.05,255.86,256.05,1911.0,243.7118,243.8451,243.6642,243.8451,1911.0
2020-01-27 14:20:00,255.95,256.01,255.65,255.65,2448.0,243.7499,243.807,243.4642,243.4642,2448.0
2020-01-27 14:25:00,255.81,256.14,255.8,256.05,2100.0,243.6166,243.9308,243.607,243.8451,2100.0
2020-01-27 14:30:00,256.13,256.19,255.75,255.84,2301.0,243.9213,243.9785,243.5594,243.6451,2301.0
2020-01-27 14:35:00,255.81,255.88,255.56,255.72,3535.0,243.6166,243.6832,243.3785,243.5309,3535.0
2020-01-27 14:40:00,255.8,255.84,255.6,255.76,4273.0,243.607,243.6451,243.4166,243.569,4273.0
2020-01-27 14:45:00,255.71,255.79,255.44,255.65,5400.0,243.5213,243.5975,243.2642,243.4642,5400.0
2020-01-27 14:50:00,255.51,255.56,255.1,255.2,8400.0,243.3309,243.3785,242.9404,243.0356,8400.0
2020-01-27 14:55:00,255.2,255.47,255.18,255.44,3349.0,243.0356,243.2928,243.0166,243.2642,3349.0
2020-01-27 15:00:00,255.52,255.58,255.4,255.48,2815.0,243.3404,243.3975,243.2261,243.3023,2815.0
2020-01-27 15:05:00,255.44,255.61,255.41,255.44,2850.0,243.2642,243.4261,243.2356,243.2642,2850.0
2020-01-27 15:10:00,255.37,255.49,255.16,255.45,4900.0,243.1975,243.3118,242.9976,243.2737,4900.0
2020-01-27 15:15:00,255.49,255.72,255.49,255.63,5361.0,243.3118,243.5309,243.3118,243.4451,5361.0
2020-01-27 15:20:00,255.69,255.81,255.64,255.7,4789.0,243.5023,243.6166,243.4547,243.5118,4789.0
2020-01-27 15:25:00,255.72,255.78,255.48,255.57,3300.0,243.5309,243.588,243.3023,243.388,3300.0
2020-01-27 15:30:00,255.51,255.54,255.28,255.48,7362.0,243.3309,243.3594,243.1118,243.3023,7362.0
2020-01-27 15:35:00,255.47,255.68,255.37,255.68,6647.0,243.2928,243.4928,243.1975,243.4928,6647.0
2020-01-27 15:40:00,255.71,255.94,255.68,255.93,4992.0,243.5213,243.7404,243.4928,243.7309,4992.0
2020-01-27 15:45:00,255.9,256.01,255.58,255.61,8901.0,243.7023,243.807,243.3975,243.4261,8901.0
2020-01-27 15:50:00,255.56,255.78,255.53,255.69,19957.0,243.3785,243.588,243.3499,243.5023,19957.0
2020-01-27 15:55:00,255.65,255.68,255.07,255.12,48955.0,243.4642,243.4928,242.9118,242.9595,48955.0
2020-01-28 09:30:00,256.31,257.02,255.86,255.86,9826.0,244.0927,244.7689,243.6642,243.6642,9826.0
2020-01-28 09:35:00,256.05,256.18,255.66,256.18,4852.0,243.8451,243.9689,243.4737,243.9689,4852.0
2020-01-28 09:40:00,256.24,256.24,255.92,255.92,2715.0,244.0261,244.0261,243.7213,243.7213,2715.0
2020-01-28 09:45:00,256.02,256.51,255.92,256.23,5919.0,243.8166,244.2832,243.7213,244.0166,5919.0
2020-01-28 09:50:00,256.13,256.18,255.61,255.87,4958.0,243.9213,243.9689,243.4261,243.6737,4958.0
2020-01-28 09:55:00,255.8,257.07,255.62,257.07,6542.0,243.607,244.8165,243.4356,244.8165,6542.0
2020-01-28 10:00:00,257.1,257.26,256.59,256.78,6820.0,244.8451,244.9975,244.3594,244.5403,6820.0
2020-01-28 10:05:00,256.94,257.4,256.94,257.38,5873.0,244.6927,245.1308,244.6927,245.1117,5873.0
2020-01-28 10:10:00,257.38,257.97,257.38,257.91,4906.0,245.1117,245.6736,245.1117,245.6165,4906.0
2020-01-28 10:15:00,258.03,258.03,257.04,257.14,9820.0,245.7308,245.7308,244.7879,244.8832,9820.0
2020-01-28 10:20:00,257.2,257.7,257.17,257.7,33116.0,244.9403,245.4165,244.9117,245.4165,33116.0
2020-01-28 10:25:00,257.63,257.92,257.51,257.75,36753.0,245.3498,245.626,245.2355,245.4641,36753.0
2020-01-28 10:30:00,257.63,258.59,257.62,258.59,28425.0,245.3498,246.2641,245.3403,246.2641,28425.0
2020-01-28 10:35:00,258.52,258.99,258.43,258.84,2871.0,246.1974,246.645,246.1117,246.5021,2871.0
2020-01-28 10:40:00,259.14,259.41,259.13,259.13,1514.0,246.7878,247.045,246.7783,246.7783,1514.0
2020-01-28 10:45:00,259.1,259.28,258.78,258.92,1875.0,246.7497,246.9212,246.445,246.5783,1875.0
2020-01-28 10:50:00,259.12,259.47,259.11,259.33,4740.0,246.7688,247.1021,246.7593,246.9688,4740.0
2020-01-28 10:55:00,259.31,259.35,259.22,259.23,1900.0,246.9497,246.9878,246.864,246.8736,1900.0
2020-01-28 11:00:00,259.34,259.44,259.17,259.24,2211.0,246.9783,247.0735,246.8164,246.8831,2211.0
2020-01-28 11:05:00,259.26,259.3,258.92,258.92,2679.0,246.9021,246.9402,246.5783,246.5783,2679.0
2020-01-28 11:10:00,259.18,259.33,259.11,259.12,2100.0,246.8259,246.9688,246.7593,246.7688,2100.0
2020-01-28 11:15:00,259.09,259.34,259.0,259.34,1300.0,246.7402,246.9783,246.6545,246.9783,1300.0
2020-01-28 11:20:00,259.21,259.35,259.11,259.29,2500.0,246.8545,246.9878,246.7593,246.9307,2500.0
2020-01-28 11:25:00,259.31,259.32,259.05,259.22,6738.0,246.9497,246.9593,246.7021,246.864,6738.0
2020-01-28 11:30:00,259.19,259.25,258.81,259.15,13909.0,246.8355,246.8926,246.4736,246.7974,13909.0
2020-01-28 11:35:00,259.1,259.24,258.98,258.98,3500.0,246.7497,246.8831,246.6355,246.6355,3500.0
2020-01-28 11:40:00,259.04,259.21,259.04,259.19,2065.0,246.6926,246.8545,246.6926,246.8355,2065.0
2020-01-28 11:45:00,259.1,259.17,258.93,259.13,1400.0,246.7497,246.8164,246.5879,246.7783,1400.0
2020-01-28 11:50:00,259.26,259.35,259.08,259.1,11567.0,246.9021,246.9878,246.7307,246.7497,11567.0
2020-01-28 11:55:00,259.17,259.17,259.07,259.1,1100.0,246.8164,246.8164,246.7212,246.7497,1100.0
2020-01-28 12:00:00,259.17,259.2,258.98,259.04,14572.0,246.8164,246.845,246.6355,246.6926,14572.0
2020-01-28 12:05:00,259.08,259.09,258.96,259.09,800.0,246.7307,246.7402,246.6164,246.7402,800.0
2020-01-28 12:10:00,259.13,259.27,259.06,259.18,5335.0,246.7783,246.9116,246.7117,246.8259,5335.0
2020-01-28 12:15:00,259.18,259.36,259.06,259.3,4672.0,246.8259,246.9974,246.7117,246.9402,4672.0
2020-01-28 12:20:00,259.3,259.35,259.15,259.26,15512.0,246.9402,246.9878,246.7974,246.9021,15512.0
2020-01-28 12:25:00,259.27,259.41,259.13,259.39,15504.0,246.9116,247.045,246.7783,247.0259,15504.0
2020-01-28 12:30:00,259.44,259.48,259.0,259.09,7868.0,247.0735,247.1116,246.6545,246.7402,7868.0
2020-01-28 12:35:00,259.09,259.13,258.74,258.74,1600.0,246.7402,246.7783,246.4069,246.4069,1600.0
2020-01-28 12:40:00,258.82,258.9,258.65,258.79,2416.0,246.4831,246.5593,246.3212,246.4545,2416.0
2020-01-28 12:45:00,258.83,258.89,258.72,258.84,1500.0,246.4926,246.5498,246.3879,246.5021,1500.0
2020-01-28 12:50:00,258.78,258.85,258.71,258.71,1912.0,246.445,246.5117,246.3783,246.3783,1912.0
2020-01-28 12:55:00,258.71,258.82,258.65,258.8,995.0,246.3783,246.4831,246.3212,246.464,995.0
2020-01-28 13:00:00,258.81,258.81,258.63,258.64,1908.0,246.4736,246.4736,246.3022,246.3117,1908.0
2020-01-28 13:05:00,258.65,258.67,258.56,258.59,1673.0,246.3212,246.3402,246.2355,246.2641,1673.0
2020-01-28 13:10:00,258.67,258.76,258.62,258.76,5800.0,246.3402,246.426,246.2926,246.426,5800.0
2020-01-28 13:15:00,258.84,258.88,258.77,258.83,1505.0,246.5021,246.5402,246.4355,246.4926,1505.0
2020-01-28 13:20:00,258.8,259.06,258.75,259.06,1729.0,246.464,246.7117,246.4164,246.7117,1729.0
2020-01-28 13:25:00,259.0,259.08,258.99,259.05,800.0,246.6545,246.7307,246.645,246.7021,800.0
2020-01-28 13:30:00,258.98,259.26,258.94,258.94,4518.0,246.6355,246.9021,246.5974,246.5974,4518.0
2020-01-28 13:35:00,258.9,258.9,258.75,258.89,1800.0,246.5593,246.5593,246.4164,246.5498,1800.0
2020-01-28 13:40:00,258.83,259.13,258.83,259.13,1397.0,246.4926,246.7783,246.4926,246.7783,1397.0
2020-01-28 13:45:00,259.14,259.39,259.11,259.17,5022.0,246.7878,247.0259,246.7593,246.8164,5022.0
2020-01-28 13:50:00,259.21,259.34,259.09,259.26,1700.0,246.8545,246.9783,246.7402,246.9021,1700.0
2020-01-28 13:55:00,259.26,259.29,259.1,259.23,8988.0,246.9021,246.9307,246.7497,246.8736,8988.0
2020-01-28 14:00:00,259.23,259.68,259.23,259.68,6937.0,246.8736,247.3021,246.8736,247.3021,6937.0
2020-01-28 14:05:00,259.61,259.64,259.38,259.38,1718.0,247.2354,247.264,247.0164,247.0164,1718.0
2020-01-28 14:10:00,259.43,259.7,259.39,259.7,2601.0,247.064,247.3211,247.0259,247.3211,2601.0
2020-01-28 14:15:00,259.64,259.79,259.57,259.78,2400.0,247.264,247.4069,247.1973,247.3973,2400.0
2020-01-28 14:20:00,259.75,259.87,259.75,259.78,1411.0,247.3688,247.483,247.3688,247.3973,1411.0
2020-01-28 14:25:00,259.76,259.82,259.64,259.73,1200.0,247.3783,247.4354,247.264,247.3497,1200.0
2020-01-28 14:30:00,259.71,259.75,259.61,259.67,3640.0,247.3307,247.3688,247.2354,247.2926,3640.0
2020-01-28 14:35:00,259.71,260.09,259.71,260.02,3569.0,247.3307,247.6926,247.3307,247.6259,3569.0
2020-01-28 14:40:00,260.02,260.19,260.02,260.07,2100.0,247.6259,247.7878,247.6259,247.6735,2100.0
2020-01-28 14:45:00,260.07,260.11,259.97,260.04,2046.0,247.6735,247.7116,247.5783,247.6449,2046.0
2020-01-28 14:50:00,259.99,260.03,259.89,260.01,2072.0,247.5973,247.6354,247.5021,247.6164,2072.0
2020-01-28 14:55:00,260.04,260.05,259.92,260.0,2201.0,247.6449,247.6545,247.5307,247.6068,2201.0
2020-01-28 15:00:00,259.95,260.23,259.9,259.94,4377.0,247.5592,247.8259,247.5116,247.5497,4377.0
2020-01-28 15:05:00,259.95,260.06,259.9,259.95,1663.0,247.5592,247.664,247.5116,247.5592,1663.0
2020-01-28 15:10:00,259.99,260.06,259.97,260.06,1100.0,247.5973,247.664,247.5783,247.664,1100.0
2020-01-28 15:15:00,260.07,260.07,259.85,259.86,2753.0,247.6735,247.6735,247.464,247.4735,2753.0
2020-01-28 15:20:00,259.85,260.09,259.85,260.03,2034.0,247.464,247.6926,247.464,247.6354,2034.0
2020-01-28 15:25:00,260.07,260.35,260.05,260.35,30713.0,247.6735,247.9402,247.6545,247.9402,30713.0
2020-01-28 15:30:00,260.37,260.45,260.13,260.29,5300.0,247.9592,248.0354,247.7307,247.883,5300.0
2020-01-28 15:35:00,260.24,260.37,259.93,260.05,4273.0,247.8354,247.9592,247.5402,247.6545,4273.0
2020-01-28 15:40:00,260.01,260.25,260.0,260.18,3425.0,247.6164,247.8449,247.6068,247.7783,3425.0
2020-01-28 15:45:00,260.25,260.45,260.22,260.38,6090.0,247.8449,248.0354,247.8164,247.9687,6090.0
2020-01-28 15:50:00,260.3,260.5,260.17,260.23,11908.0,247.8925,248.083,247.7687,247.8259,11908.0
2020-01-28 15:55:00,260.26,260.44,260.18,260.23,36139.0,247.8545,248.0259,247.7783,247.8259,36139.0
2020-01-29 09:30:00,260.5,260.91,260.2,260.77,13404.0,248.083,248.4735,247.7973,248.3401,13404.0
2020-01-29 09:35:00,260.98,261.2,260.22,260.37,2253.0,248.5401,248.7497,247.8164,247.9592,2253.0
2020-01-29 09:40:00,260.45,260.45,260.05,260.18,4138.0,248.0354,248.0354,247.6545,247.7783,4138.0
2020-01-29 09:45:00,260.08,260.25,259.98,260.04,3600.0,247.683,247.8449,247.5878,247.6449,3600.0
2020-01-29 09:50:00,259.91,260.43,259.9,260.43,7270.0,247.5211,248.0164,247.5116,248.0164,7270.0
2020-01-29 09:55:00,260.45,260.46,260.05,260.33,1600.0,248.0354,248.0449,247.6545,247.9211,1600.0
2020-01-29 10:00:00,260.17,260.31,260.09,260.09,1861.0,247.7687,247.9021,247.6926,247.6926,1861.0
2020-01-29 10:05:00,260.1,260.1,259.64,259.78,1700.0,247.7021,247.7021,247.264,247.3973,1700.0
2020-01-29 10:10:00,259.97,259.97,259.66,259.81,1100.0,247.5783,247.5783,247.2831,247.4259,1100.0
2020-01-29 10:15:00,259.73,259.88,259.62,259.62,2106.0,247.3497,247.4926,247.245,247.245,2106.0
2020-01-29 10:20:00,259.74,260.03,259.74,259.88,1700.0,247.3592,247.6354,247.3592,247.4926,1700.0
2020-01-29 10:25:00,260.02,260.16,260.02,260.05,1106.0,247.6259,247.7592,247.6259,247.6545,1106.0
2020-01-29 10:30:00,259.96,260.6,259.96,260.47,2748.0,247.5688,248.1783,247.5688,248.0544,2748.0
2020-01-29 10:35:00,260.56,260.61,260.44,260.44,1900.0,248.1402,248.1878,248.0259,248.0259,1900.0
2020-01-29 10:40:00,260.53,260.83,260.53,260.72,2887.0,248.1116,248.3973,248.1116,248.2925,2887.0
2020-01-29 10:45:00,260.82,260.9,260.76,260.76,1116.0,248.3878,248.464,248.3306,248.3306,1116.0
2020-01-29 10:50:00,260.87,261.02,260.8,260.83,2970.0,248.4354,248.5782,248.3687,248.3973,2970.0
2020-01-29 10:55:00,260.77,260.85,260.65,260.71,1656.0,248.3401,248.4163,248.2259,248.283,1656.0
2020-01-29 11:00:00,260.71,260.71,260.55,260.65,2191.0,248.283,248.283,248.1306,248.2259,2191.0
2020-01-29 11:05:00,260.65,260.9,260.65,260.84,2901.0,248.2259,248.464,248.2259,248.4068,2901.0
2020-01-29 11:10:00,260.91,261.19,260.91,261.07,2002.0,248.4735,248.7401,248.4735,248.6258,2002.0
2020-01-29 11:15:00,261.08,261.35,261.08,261.25,8825.0,248.6354,248.8925,248.6354,248.7973,8825.0
2020-01-29 11:20:00,261.23,261.33,261.19,261.33,2005.0,248.7782,248.8735,248.7401,248.8735,2005.0
2020-01-29 11:25:00,261.56,261.92,261.56,261.92,3200.0,249.0925,249.4353,249.0925,249.4353,3200.0
2020-01-29 11:30:00,261.81,261.81,261.64,261.65,1259.0,249.3306,249.3306,249.1687,249.1782,1259.0
2020-01-29 11:35:00,261.59,261.88,261.57,261.67,2623.0,249.1211,249.3972,249.102,249.1972,2623.0
2020-01-29 11:40:00,261.69,261.82,261.52,261.57,2400.0,249.2163,249.3401,249.0544,249.102,2400.0
2020-01-29 11:45:00,261.58,261.71,261.56,261.65,700.0,249.1115,249.2353,249.0925,249.1782,700.0
2020-01-29 11:50:00,261.65,261.83,261.63,261.83,1300.0,249.1782,249.3496,249.1592,249.3496,1300.0
2020-01-29 11:55:00,261.84,261.85,261.72,261.72,1100.0,249.3591,249.3687,249.2449,249.2449,1100.0
2020-01-29 12:00:00,261.68,261.82,261.68,261.82,3327.0,249.2068,249.3401,249.2068,249.3401,3327.0
2020-01-29 12:05:00,261.94,262.11,261.94,262.1,1700.0,249.4544,249.6163,249.4544,249.6068,1700.0
2020-01-29 12:10:00,262.05,262.36,262.05,262.36,1000.0,249.5591,249.8544,249.5591,249.8544,1000.0
2020-01-29 12:15:00,262.36,262.36,262.29,262.29,800.0,249.8544,249.8544,249.7877,249.7877,800.0
2020-01-29 12:20:00,262.23,262.26,262.18,262.25,1000.0,249.7306,249.7591,249.6829,249.7496,1000.0
2020-01-29 12:25:00,262.23,262.31,262.23,262.31,700.0,249.7306,249.8067,249.7306,249.8067,700.0
2020-01-29 12:30:00,262.31,262.32,261.94,261.94,5713.0,249.8067,249.8163,249.4544,249.4544,5713.0
2020-01-29 12:35:00,261.95,261.95,261.77,261.82,800.0,249.4639,249.4639,249.2925,249.3401,800.0
2020-01-29 12:40:00,261.85,261.93,261.81,261.93,610.0,249.3687,249.4449,249.3306,249.4449,610.0
2020-01-29 12:45:00,261.95,261.95,261.92,261.93,300.0,249.4639,249.4639,249.4353,249.4449,300.0
2020-01-29 12:50:00,261.99,262.06,261.95,262.0,1955.0,249.502,249.5687,249.4639,249.5115,1955.0
2020-01-29 12:55:00,261.92,262.01,261.91,262.01,682.0,249.4353,249.521,249.4258,249.521,682.0
2020-01-29 13:00:00,261.95,262.1,261.95,262.09,775.0,249.4639,249.6068,249.4639,249.5972,775.0
2020-01-29 13:05:00,262.09,262.09,261.92,261.92,700.0,249.5972,249.5972,249.4353,249.4353,700.0
2020-01-29 13:10:00,261.91,262.0,261.9,261.99,512.0,249.4258,249.5115,249.4163,249.502,512.0
2020-01-29 13:15:00,262.05,262.09,261.97,262.09,405.0,249.5591,249.5972,249.4829,249.5972,405.0
2020-01-29 13:20:00,262.16,262.17,262.07,262.12,892.0,249.6639,249.6734,249.5782,249.6258,892.0
2020-01-29 13:25:00,262.13,262.27,262.13,262.25,1000.0,249.6353,249.7686,249.6353,249.7496,1000.0
2020-01-29 13:30:00,262.25,262.35,262.24,262.33,996.0,249.7496,249.8448,249.7401,249.8258,996.0
2020-01-29 13:35:00,262.4,262.48,262.39,262.46,1014.0,249.8925,249.9686,249.8829,249.9496,1014.0
2020-01-29 13:40:00,262.49,262.56,262.42,262.54,913.0,249.9782,250.0448,249.9115,250.0258,913.0
2020-01-29 13:45:00,262.58,262.58,262.34,262.34,1573.0,250.0639,250.0639,249.8353,249.8353,1573.0
2020-01-29 13:50:00,262.33,262.34,262.31,262.34,642.0,249.8258,249.8353,249.8067,249.8353,642.0
2020-01-29 13:55:00,262.18,262.24,261.56,261.56,1818.0,249.6829,249.7401,249.0925,249.0925,1818.0
2020-01-29 14:00:00,261.48,262.53,261.48,262.53,1400.0,249.0163,250.0163,249.0163,250.0163,1400.0
2020-01-29 14:05:00,262.51,262.65,262.47,262.55,1378.0,249.9972,250.1305,249.9591,250.0353,1378.0
2020-01-29 14:10:00,262.55,262.67,262.47,262.47,1417.0,250.0353,250.1496,249.9591,249.9591,1417.0
2020-01-29 14:15:00,262.4,262.62,262.4,262.59,5185.0,249.8925,250.102,249.8925,250.0734,5185.0
2020-01-29 14:20:00,262.65,262.86,262.65,262.8,4433.0,250.1305,250.3305,250.1305,250.2734,4433.0
2020-01-29 14:25:00,262.8,262.89,262.74,262.86,3580.0,250.2734,250.3591,250.2162,250.3305,3580.0
2020-01-29 14:30:00,262.9,262.96,262.73,262.8,1400.0,250.3686,250.4258,250.2067,250.2734,1400.0
2020-01-29 14:35:00,262.57,262.78,262.55,262.58,2300.0,250.0543,250.2543,250.0353,250.0639,2300.0
2020-01-29 14:40:00,262.66,262.71,262.47,262.71,2649.0,250.1401,250.1877,249.9591,250.1877,2649.0
2020-01-29 14:45:00,262.72,262.81,262.59,262.71,5305.0,250.1972,250.2829,250.0734,250.1877,5305.0
2020-01-29 14:50:00,262.76,262.86,262.68,262.74,4923.0,250.2353,250.3305,250.1591,250.2162,4923.0
2020-01-29 14:55:00,262.72,262.79,262.57,262.57,5201.0,250.1972,250.2639,250.0543,250.0543,5201.0
2020-01-29 15:00:00,262.64,262.64,262.13,262.13,3704.0,250.121,250.121,249.6353,249.6353,3704.0
2020-01-29 15:05:00,262.16,262.36,262.16,262.32,2400.0,249.6639,249.8544,249.6639,249.8163,2400.0
2020-01-29 15:10:00,262.29,262.29,261.7,261.7,2000.0,249.7877,249.7877,249.2258,249.2258,2000.0
2020-01-29 15:15:00,261.68,261.68,261.5,261.5,800.0,249.2068,249.2068,249.0354,249.0354,800.0
2020-01-29 15:20:00,261.37,261.37,260.82,261.21,2800.0,248.9115,248.9115,248.3878,248.7592,2800.0
2020-01-29 15:25:00,261.12,261.7,261.12,261.69,1407.0,248.6735,249.2258,248.6735,249.2163,1407.0
2020-01-29 15:30:00,261.62,261.93,261.52,261.77,4139.0,249.1496,249.4449,249.0544,249.2925,4139.0
2020-01-29 15:35:00,261.81,261.81,261.43,261.63,4300.0,249.3306,249.3306,248.9687,249.1592,4300.0
2020-01-29 15:40:00,261.6,261.6,261.31,261.33,4473.0,249.1306,249.1306,248.8544,248.8735,4473.0
2020-01-29 15:45:00,261.25,261.48,261.21,261.3,3909.0,248.7973,249.0163,248.7592,248.8449,3909.0
2020-01-29 15:50:00,261.2,261.31,260.79,260.79,15538.0,248.7497,248.8544,248.3592,248.3592,15538.0
2020-01-29 15:55:00,260.89,261.13,260.54,260.67,23561.0,248.4544,248.683,248.1211,248.2449,23561.0
2020-01-30 09:30:00,259.88,261.13,259.51,260.78,24912.0,247.4926,248.683,247.1402,248.3497,24912.0
2020-01-30 09:35:00,260.76,260.9,260.14,260.38,12624.0,248.3306,248.464,247.7402,247.9687,12624.0
2020-01-30 09:40:00,260.84,260.89,259.94,259.94,1749.0,248.4068,248.4544,247.5497,247.5497,1749.0
2020-01-30 09:45:00,260.04,260.72,260.04,260.23,2611.0,247.6449,248.2925,247.6449,247.8259,2611.0
2020-01-30 09:50:00,260.5,261.19,260.01,260.96,5179.0,248.083,248.7401,247.6164,248.5211,5179.0
2020-01-30 09:55:00,260.85,260.94,260.5,260.61,2200.0,248.4163,248.502,248.083,248.1878,2200.0
2020-01-30 10:00:00,260.61,260.81,260.07,260.07,1600.0,248.1878,248.3782,247.6735,247.6735,1600.0
2020-01-30 10:05:00,260.32,261.19,260.32,261.19,1300.0,247.9116,248.7401,247.9116,248.7401,1300.0
2020-01-30 10:10:00,260.94,260.94,260.63,260.63,900.0,248.502,248.502,248.2068,248.2068,900.0
2020-01-30 10:15:00,260.46,260.46,259.79,259.97,2100.0,248.0449,248.0449,247.4069,247.5783,2100.0
2020-01-30 10:20:00,260.15,260.15,259.48,259.56,2801.0,247.7497,247.7497,247.1116,247.1878,2801.0
2020-01-30 10:25:00,259.5,259.75,259.29,259.74,6612.0,247.1307,247.3688,246.9307,247.3592,6612.0
2020-01-30 10:30:00,259.82,260.05,259.48,259.48,2739.0,247.4354,247.6545,247.1116,247.1116,2739.0
2020-01-30 10:35:00,259.66,259.66,259.34,259.34,2595.0,247.2831,247.2831,246.9783,246.9783,2595.0
2020-01-30 10:40:00,259.32,259.32,258.95,258.95,700.0,246.9593,246.9593,246.6069,246.6069,700.0
2020-01-30 10:45:00,259.01,259.08,258.92,259.08,800.0,246.664,246.7307,246.5783,246.7307,800.0
2020-01-30 10:50:00,259.14,259.16,259.08,259.09,702.0,246.7878,246.8069,246.7307,246.7402,702.0
2020-01-30 10:55:00,258.89,259.2,258.77,259.07,1615.0,246.5498,246.845,246.4355,246.7212,1615.0
2020-01-30 11:00:00,258.89,259.35,258.89,259.24,1100.0,246.5498,246.9878,246.5498,246.8831,1100.0
2020-01-30 11:05:00,259.38,259.52,259.28,259.35,2170.0,247.0164,247.1497,246.9212,246.9878,2170.0
2020-01-30 11:10:00,259.31,259.7,259.31,259.69,1077.0,246.9497,247.3211,246.9497,247.3116,1077.0
2020-01-30 11:15:00,259.79,259.79,259.45,259.69,2790.0,247.4069,247.4069,247.0831,247.3116,2790.0
2020-01-30 11:20:00,259.68,259.88,259.57,259.88,1101.0,247.3021,247.4926,247.1973,247.4926,1101.0
2020-01-30 11:25:00,260.06,260.06,259.82,259.9,1800.0,247.664,247.664,247.4354,247.5116,1800.0
2020-01-30 11:30:00,260.0,260.08,259.94,260.08,1600.0,247.6068,247.683,247.5497,247.683,1600.0
2020-01-30 11:35:00,260.41,260.64,260.41,260.47,800.0,247.9973,248.2163,247.9973,248.0544,800.0
2020-01-30 11:40:00,260.48,260.53,260.27,260.39,2334.0,248.064,248.1116,247.864,247.9783,2334.0
2020-01-30 11:45:00,260.41,260.95,260.4,260.95,1940.0,247.9973,248.5116,247.9878,248.5116,1940.0
2020-01-30 11:50:00,261.06,261.06,260.9,260.9,1662.0,248.6163,248.6163,248.464,248.464,1662.0
2020-01-30 11:55:00,260.84,261.26,260.68,261.26,6850.0,248.4068,248.8068,248.2544,248.8068,6850.0
2020-01-30 12:00:00,261.24,261.45,261.22,261.38,4000.0,248.7877,248.9877,248.7687,248.9211,4000.0
2020-01-30 12:05:00,261.46,261.75,261.34,261.6,5528.0,248.9973,249.2734,248.883,249.1306,5528.0
2020-01-30 12:10:00,261.53,261.62,261.48,261.53,700.0,249.0639,249.1496,249.0163,249.0639,700.0
2020-01-30 12:15:00,261.49,261.49,261.25,261.25,601.0,249.0258,249.0258,248.7973,248.7973,601.0
2020-01-30 12:20:00,261.21,261.21,261.06,261.14,824.0,248.7592,248.7592,248.6163,248.6925,824.0
2020-01-30 12:25:00,261.13,261.2,261.05,261.1,1400.0,248.683,248.7497,248.6068,248.6544,1400.0
2020-01-30 12:30:00,261.09,261.18,261.08,261.17,1400.0,248.6449,248.7306,248.6354,248.7211,1400.0
2020-01-30 12:35:00,261.17,261.29,260.8,260.82,2102.0,248.7211,248.8354,248.3687,248.3878,2102.0
2020-01-30 12:40:00,260.65,260.95,260.65,260.87,1400.0,248.2259,248.5116,248.2259,248.4354,1400.0
2020-01-30 12:45:00,260.75,260.76,260.34,260.53,1250.0,248.3211,248.3306,247.9306,248.1116,1250.0
2020-01-30 12:50:00,260.74,261.04,260.73,260.88,1905.0,248.3116,248.5973,248.3021,248.4449,1905.0
2020-01-30 12:55:00,260.79,260.86,260.78,260.78,1000.0,248.3592,248.4259,248.3497,248.3497,1000.0
2020-01-30 13:00:00,260.87,261.07,260.77,261.07,2500.0,248.4354,248.6258,248.3401,248.6258,2500.0
2020-01-30 13:05:00,261.1,261.15,260.86,260.86,900.0,248.6544,248.702,248.4259,248.4259,900.0
2020-01-30 13:10:00,260.93,261.12,260.93,261.08,1611.0,248.4925,248.6735,248.4925,248.6354,1611.0
2020-01-30 13:15:00,261.18,261.21,260.85,260.85,1200.0,248.7306,248.7592,248.4163,248.4163,1200.0
2020-01-30 13:20:00,260.72,260.95,260.72,260.95,379.0,248.2925,248.5116,248.2925,248.5116,379.0
2020-01-30 13:25:00,261.03,261.19,261.0,261.05,1200.0,248.5878,248.7401,248.5592,248.6068,1200.0
2020-01-30 13:30:00,261.06,261.12,260.82,261.1,1210.0,248.6163,248.6735,248.3878,248.6544,1210.0
2020-01-30 13:35:00,260.96,260.96,260.77,260.8,500.0,248.5211,248.5211,248.3401,248.3687,500.0
2020-01-30 13:40:00,260.92,260.92,260.7,260.7,1100.0,248.483,248.483,248.2735,248.2735,1100.0
2020-01-30 13:45:00,260.89,260.89,260.69,260.71,2327.0,248.4544,248.4544,248.264,248.283,2327.0
2020-01-30 13:50:00,260.74,260.86,260.71,260.71,1800.0,248.3116,248.4259,248.283,248.283,1800.0
2020-01-30 13:55:00,260.68,260.74,260.57,260.7,1744.0,248.2544,248.3116,248.1497,248.2735,1744.0
2020-01-30 14:00:00,260.73,261.02,260.73,260.88,1644.0,248.3021,248.5782,248.3021,248.4449,1644.0
2020-01-30 14:05:00,260.88,261.08,260.78,261.08,3295.0,248.4449,248.6354,248.3497,248.6354,3295.0
2020-01-30 14:10:00,261.25,261.37,261.15,261.28,3428.0,248.7973,248.9115,248.702,248.8258,3428.0
2020-01-30 14:15:00,261.32,261.32,261.15,261.21,2432.0,248.8639,248.8639,248.702,248.7592,2432.0
2020-01-30 14:20:00,261.25,261.33,261.14,261.26,4825.0,248.7973,248.8735,248.6925,248.8068,4825.0
2020-01-30 14:25:00,261.32,261.51,261.32,261.51,2699.0,248.8639,249.0449,248.8639,249.0449,2699.0
2020-01-30 14:30:00,261.39,261.39,261.22,261.22,2637.0,248.9306,248.9306,248.7687,248.7687,2637.0
2020-01-30 14:35:00,261.21,261.21,260.89,261.02,1300.0,248.7592,248.7592,248.4544,248.5782,1300.0
2020-01-30 14:40:00,261.02,261.75,260.69,260.94,5200.0,248.5782,249.2734,248.264,248.502,5200.0
2020-01-30 14:45:00,261.2,261.53,260.77,261.32,3459.0,248.7497,249.0639,248.3401,248.8639,3459.0
2020-01-30 14:50:00,261.34,261.34,261.02,261.11,2510.0,248.883,248.883,248.5782,248.6639,2510.0
2020-01-30 14:55:00,261.32,261.9,261.32,261.49,3913.0,248.8639,249.4163,248.8639,249.0258,3913.0
2020-01-30 15:00:00,261.76,262.28,261.65,262.18,7252.0,249.283,249.7782,249.1782,249.6829,7252.0
2020-01-30 15:05:00,262.11,262.12,261.74,261.74,32446.0,249.6163,249.6258,249.2639,249.2639,32446.0
2020-01-30 15:10:00,261.8,261.88,261.55,261.67,25600.0,249.3211,249.3972,249.083,249.1972,25600.0
2020-01-30 15:15:00,261.71,262.08,261.5,261.87,3547.0,249.2353,249.5877,249.0354,249.3877,3547.0
2020-01-30 15:20:00,261.98,262.19,261.9,262.09,4000.0,249.4925,249.6925,249.4163,249.5972,4000.0
2020-01-30 15:25:00,262.08,262.13,261.77,261.92,3005.0,249.5877,249.6353,249.2925,249.4353,3005.0
2020-01-30 15:30:00,261.92,262.36,261.92,262.28,2300.0,249.4353,249.8544,249.4353,249.7782,2300.0
2020-01-30 15:35:00,262.45,262.45,261.96,262.15,2200.0,249.9401,249.9401,249.4734,249.6544,2200.0
2020-01-30 15:40:00,262.25,262.86,262.22,262.79,4209.0,249.7496,250.3305,249.721,250.2639,4209.0
2020-01-30 15:45:00,262.8,263.24,262.73,263.12,4818.0,250.2734,250.6924,250.2067,250.5781,4818.0
2020-01-30 15:50:00,263.14,263.43,263.06,263.39,12256.0,250.5972,250.8734,250.521,250.8353,12256.0
2020-01-30 15:55:00,263.3,263.89,263.21,263.8,26067.0,250.7496,251.3114,250.6638,251.2257,26067.0
2020-01-31 09:30:00,261.68,263.81,261.68,262.97,23330.0,249.2068,251.2352,249.2068,250.4353,23330.0
2020-01-31 09:35:00,262.78,262.96,262.26,262.62,5956.0,250.2543,250.4258,249.7591,250.102,5956.0
2020-01-31 09:40:00,262.68,262.68,262.0,262.03,3351.0,250.1591,250.1591,249.5115,249.5401,3351.0
2020-01-31 09:45:00,262.02,262.02,261.59,261.59,8557.0,249.5306,249.5306,249.1211,249.1211,8557.0
2020-01-31 09:50:00,261.77,261.82,261.09,261.52,4704.0,249.2925,249.3401,248.6449,249.0544,4704.0
2020-01-31 09:55:00,261.49,262.01,261.46,261.72,2555.0,249.0258,249.521,248.9973,249.2449,2555.0
2020-01-31 10:00:00,261.8,262.03,261.26,261.36,2821.0,249.3211,249.5401,248.8068,248.902,2821.0
2020-01-31 10:05:00,261.4,261.63,261.38,261.52,3442.0,248.9401,249.1592,248.9211,249.0544,3442.0
2020-01-31 10:10:00,261.46,261.63,261.18,261.29,3900.0,248.9973,249.1592,248.7306,248.8354,3900.0
2020-01-31 10:15:00,261.25,261.58,261.25,261.47,2111.0,248.7973,249.1115,248.7973,249.0068,2111.0
2020-01-31 10:20:00,261.61,261.85,261.5,261.6,1814.0,249.1401,249.3687,249.0354,249.1306,1814.0
2020-01-31 10:25:00,261.61,261.67,261.28,261.28,1300.0,249.1401,249.1972,248.8258,248.8258,1300.0
2020-01-31 10:30:00,261.16,261.31,261.05,261.25,3725.0,248.7116,248.8544,248.6068,248.7973,3725.0
2020-01-31 10:35:00,261.05,261.05,260.64,260.81,5200.0,248.6068,248.6068,248.2163,248.3782,5200.0
2020-01-31 10:40:00,260.75,260.97,260.63,260.63,4101.0,248.3211,248.5306,248.2068,248.2068,4101.0
2020-01-31 10:45:00,260.72,260.74,260.44,260.49,3832.0,248.2925,248.3116,248.0259,248.0735,3832.0
2020-01-31 10:50:00,260.17,260.33,260.13,260.3,2770.0,247.7687,247.9211,247.7307,247.8925,2770.0
2020-01-31 10:55:00,260.32,260.47,259.77,259.82,9437.0,247.9116,248.0544,247.3878,247.4354,9437.0
2020-01-31 11:00:00,259.8,260.17,259.8,260.01,4888.0,247.4164,247.7687,247.4164,247.6164,4888.0
2020-01-31 11:05:00,260.0,260.0,259.54,259.73,2700.0,247.6068,247.6068,247.1688,247.3497,2700.0
2020-01-31 11:10:00,259.73,259.82,259.49,259.49,1800.0,247.3497,247.4354,247.1212,247.1212,1800.0
2020-01-31 11:15:00,259.31,259.47,259.02,259.34,4813.0,246.9497,247.1021,246.6736,246.9783,4813.0
2020-01-31 11:20:00,259.28,259.68,259.27,259.52,3760.0,246.9212,247.3021,246.9116,247.1497,3760.0
2020-01-31 11:25:00,259.46,259.5,258.67,258.79,3120.0,247.0926,247.1307,246.3402,246.4545,3120.0
2020-01-31 11:30:00,258.86,259.08,258.75,259.03,2784.0,246.5212,246.7307,246.4164,246.6831,2784.0
2020-01-31 11:35:00,259.0,259.16,258.36,258.48,2500.0,246.6545,246.8069,246.045,246.1593,2500.0
2020-01-31 11:40:00,258.65,259.16,258.64,258.94,1948.0,246.3212,246.8069,246.3117,246.5974,1948.0
2020-01-31 11:45:00,259.15,259.54,259.15,259.4,1000.0,246.7974,247.1688,246.7974,247.0354,1000.0
2020-01-31 11:50:00,259.36,259.5,259.28,259.5,900.0,246.9974,247.1307,246.9212,247.1307,900.0
2020-01-31 11:55:00,259.46,259.62,259.46,259.62,1485.0,247.0926,247.245,247.0926,247.245,1485.0
2020-01-31 12:00:00,259.65,259.69,259.56,259.56,600.0,247.2735,247.3116,247.1878,247.1878,600.0
2020-01-31 12:05:00,259.43,259.46,259.28,259.28,777.0,247.064,247.0926,246.9212,246.9212,777.0
2020-01-31 12:10:00,259.35,259.35,258.86,258.86,7767.0,246.9878,246.9878,246.5212,246.5212,7767.0
2020-01-31 12:15:00,258.86,258.86,258.58,258.58,2200.0,246.5212,246.5212,246.2545,246.2545,2200.0
2020-01-31 12:20:00,258.42,258.58,258.37,258.37,1617.0,246.1022,246.2545,246.0545,246.0545,1617.0
2020-01-31 12:25:00,258.35,258.68,258.35,258.68,1726.0,246.0355,246.3498,246.0355,246.3498,1726.0
2020-01-31 12:30:00,258.51,258.81,258.34,258.34,8372.0,246.1879,246.4736,246.026,246.026,8372.0
2020-01-31 12:35:00,258.16,258.18,257.72,257.83,2000.0,245.8546,245.8736,245.4355,245.5403,2000.0
2020-01-31 12:40:00,257.63,258.37,257.58,258.37,2769.0,245.3498,246.0545,245.3022,246.0545,2769.0
2020-01-31 12:45:00,258.31,258.31,257.96,258.05,2660.0,245.9974,245.9974,245.6641,245.7498,2660.0
2020-01-31 12:50:00,258.05,258.34,257.69,258.34,1400.0,245.7498,246.026,245.407,246.026,1400.0
2020-01-31 12:55:00,258.24,258.3,258.14,258.29,1200.0,245.9307,245.9879,245.8355,245.9784,1200.0
2020-01-31 13:00:00,258.0,258.16,257.82,257.89,2805.0,245.7022,245.8546,245.5308,245.5974,2805.0
2020-01-31 13:05:00,258.03,258.03,257.67,257.8,2800.0,245.7308,245.7308,245.3879,245.5117,2800.0
2020-01-31 13:10:00,257.8,257.94,257.77,257.9,3128.0,245.5117,245.645,245.4831,245.6069,3128.0
2020-01-31 13:15:00,257.96,257.96,257.49,257.56,5295.0,245.6641,245.6641,245.2165,245.2832,5295.0
2020-01-31 13:20:00,257.52,257.71,257.38,257.64,7129.0,245.2451,245.426,245.1117,245.3593,7129.0
2020-01-31 13:25:00,257.6,257.66,257.34,257.45,3457.0,245.3212,245.3784,245.0736,245.1784,3457.0
2020-01-31 13:30:00,257.46,257.46,257.03,257.21,2502.0,245.1879,245.1879,244.7784,244.9498,2502.0
2020-01-31 13:35:00,257.24,257.24,257.01,257.06,5061.0,244.9784,244.9784,244.7594,244.807,5061.0
2020-01-31 13:40:00,257.2,257.38,257.11,257.17,2800.0,244.9403,245.1117,244.8546,244.9117,2800.0
2020-01-31 13:45:00,257.28,257.51,257.16,257.41,2001.0,245.0165,245.2355,244.9022,245.1403,2001.0
2020-01-31 13:50:00,257.44,257.67,257.19,257.62,3100.0,245.1689,245.3879,244.9308,245.3403,3100.0
2020-01-31 13:55:00,257.59,258.1,257.58,258.02,1603.0,245.3117,245.7974,245.3022,245.7212,1603.0
2020-01-31 14:00:00,258.07,258.53,258.07,258.53,3100.0,245.7688,246.2069,245.7688,246.2069,3100.0
2020-01-31 14:05:00,258.41,258.49,258.09,258.09,2000.0,246.0926,246.1688,245.7879,245.7879,2000.0
2020-01-31 14:10:00,258.25,258.25,257.9,257.9,2208.0,245.9403,245.9403,245.6069,245.6069,2208.0
2020-01-31 14:15:00,258.0,258.15,257.79,258.15,2970.0,245.7022,245.845,245.5022,245.845,2970.0
2020-01-31 14:20:00,258.06,258.06,257.3,257.59,4609.0,245.7593,245.7593,245.0355,245.3117,4609.0
2020-01-31 14:25:00,257.66,257.82,257.59,257.64,1965.0,245.3784,245.5308,245.3117,245.3593,1965.0
2020-01-31 14:30:00,257.72,258.49,257.72,258.28,2173.0,245.4355,246.1688,245.4355,245.9688,2173.0
2020-01-31 14:35:00,258.44,258.52,258.33,258.43,2401.0,246.1212,246.1974,246.0165,246.1117,2401.0
2020-01-31 14:40:00,258.51,258.51,257.98,257.98,2124.0,246.1879,246.1879,245.6831,245.6831,2124.0
2020-01-31 14:45:00,258.1,258.14,257.84,257.97,1600.0,245.7974,245.8355,245.5498,245.6736,1600.0
2020-01-31 14:50:00,257.94,257.95,257.73,257.81,2546.0,245.645,245.6546,245.4451,245.5212,2546.0
2020-01-31 14:55:00,257.89,258.21,257.73,257.73,4831.0,245.5974,245.9022,245.4451,245.4451,4831.0
2020-01-31 15:00:00,257.6,257.89,257.49,257.64,2623.0,245.3212,245.5974,245.2165,245.3593,2623.0
2020-01-31 15:05:00,257.54,257.64,257.18,257.2,3745.0,245.2641,245.3593,244.9213,244.9403,3745.0
2020-01-31 15:10:00,257.28,257.31,257.03,257.03,3381.0,245.0165,245.0451,244.7784,244.7784,3381.0
2020-01-31 15:15:00,257.02,257.39,256.84,257.39,6851.0,244.7689,245.1213,244.5975,245.1213,6851.0
2020-01-31 15:20:00,257.34,257.61,257.25,257.59,3622.0,245.0736,245.3308,244.9879,245.3117,3622.0
2020-01-31 15:25:00,257.56,257.56,257.01,257.01,7332.0,245.2832,245.2832,244.7594,244.7594,7332.0
2020-01-31 15:30:00,256.97,256.99,256.73,256.85,4851.0,244.7213,244.7403,244.4927,244.607,4851.0
2020-01-31 15:35:00,256.85,256.86,256.55,256.55,8810.0,244.607,244.6165,244.3213,244.3213,8810.0
2020-01-31 15:40:00,256.59,256.99,256.19,256.73,22460.0,244.3594,244.7403,243.9785,244.4927,22460.0
2020-01-31 15:45:00,256.74,256.88,256.25,256.28,34555.0,244.5022,244.6356,244.0356,244.0642,34555.0
2020-01-31 15:50:00,256.29,256.76,256.13,256.52,19069.0,244.0737,244.5213,243.9213,244.2927,19069.0
2020-01-31 15:55:00,256.51,257.4,256.3,256.66,61456.0,244.2832,245.1308,244.0832,244.4261,61456.0
2020-02-03 09:30:00,258.22,260.13,258.22,260.04,13192.0,245.9117,247.7307,245.9117,247.6449,13192.0
2020-02-03 09:35:00,260.1,261.32,259.6,260.61,14793.0,247.7021,248.8639,247.2259,248.1878,14793.0
2020-02-03 09:40:00,260.26,260.51,259.66,260.51,2300.0,247.8545,248.0925,247.2831,248.0925,2300.0
2020-02-03 09:45:00,260.44,260.72,260.17,260.35,9446.0,248.0259,248.2925,247.7687,247.9402,9446.0
2020-02-03 09:50:00,260.31,260.5,260.01,260.31,4485.0,247.9021,248.083,247.6164,247.9021,4485.0
2020-02-03 09:55:00,260.43,260.64,260.38,260.39,2300.0,248.0164,248.2163,247.9687,247.9783,2300.0
2020-02-03 10:00:00,260.6,261.11,260.49,260.76,8198.0,248.1783,248.6639,248.0735,248.3306,8198.0
2020-02-03 10:05:00,260.6,260.6,260.26,260.6,3075.0,248.1783,248.1783,247.8545,248.1783,3075.0
2020-02-03 10:10:00,260.56,260.95,260.56,260.58,1917.0,248.1402,248.5116,248.1402,248.1592,1917.0
2020-02-03 10:15:00,260.84,260.98,260.77,260.97,1708.0,248.4068,248.5401,248.3401,248.5306,1708.0
2020-02-03 10:20:00,260.96,261.07,260.74,261.01,1909.0,248.5211,248.6258,248.3116,248.5687,1909.0
2020-02-03 10:25:00,260.92,261.52,260.85,261.34,11296.0,248.483,249.0544,248.4163,248.883,11296.0
2020-02-03 10:30:00,261.32,261.4,261.0,261.1,2828.0,248.8639,248.9401,248.5592,248.6544,2828.0
2020-02-03 10:35:00,261.19,261.19,260.85,260.91,1817.0,248.7401,248.7401,248.4163,248.4735,1817.0
2020-02-03 10:40:00,260.71,260.78,260.59,260.6,2197.0,248.283,248.3497,248.1687,248.1783,2197.0
2020-02-03 10:45:00,260.63,260.64,260.21,260.32,1800.0,248.2068,248.2163,247.8068,247.9116,1800.0
2020-02-03 10:50:00,260.22,260.47,260.2,260.22,3374.0,247.8164,248.0544,247.7973,247.8164,3374.0
2020-02-03 10:55:00,260.18,260.22,260.01,260.06,9258.0,247.7783,247.8164,247.6164,247.664,9258.0
2020-02-03 11:00:00,260.21,260.34,259.96,260.05,5219.0,247.8068,247.9306,247.5688,247.6545,5219.0
2020-02-03 11:05:00,260.14,260.49,259.98,260.34,6037.0,247.7402,248.0735,247.5878,247.9306,6037.0
2020-02-03 11:10:00,260.19,260.46,260.0,260.46,5032.0,247.7878,248.0449,247.6068,248.0449,5032.0
2020-02-03 11:15:00,260.36,260.59,260.2,260.44,5462.0,247.9497,248.1687,247.7973,248.0259,5462.0
2020-02-03 11:20:00,260.4,260.66,260.38,260.52,2812.0,247.9878,248.2354,247.9687,248.1021,2812.0
2020-02-03 11:25:00,260.56,260.66,260.44,260.44,5020.0,248.1402,248.2354,248.0259,248.0259,5020.0
2020-02-03 11:30:00,260.47,260.73,260.4,260.67,9784.0,248.0544,248.3021,247.9878,248.2449,9784.0
2020-02-03 11:35:00,260.62,260.66,260.32,260.32,4492.0,248.1973,248.2354,247.9116,247.9116,4492.0
2020-02-03 11:40:00,260.45,260.45,259.83,259.83,2753.0,248.0354,248.0354,247.445,247.445,2753.0
2020-02-03 11:45:00,259.84,259.98,259.63,259.63,1580.0,247.4545,247.5878,247.2545,247.2545,1580.0
2020-02-03 11:50:00,259.61,259.65,259.49,259.63,800.0,247.2354,247.2735,247.1212,247.2545,800.0
2020-02-03 11:55:00,259.78,260.04,259.66,260.04,1702.0,247.3973,247.6449,247.2831,247.6449,1702.0
2020-02-03 12:00:00,259.95,260.04,259.74,259.99,4930.0,247.5592,247.6449,247.3592,247.5973,4930.0
2020-02-03 12:05:00,259.99,259.99,259.71,259.73,2574.0,247.5973,247.5973,247.3307,247.3497,2574.0
2020-02-03 12:10:00,259.66,259.76,259.6,259.6,2359.0,247.2831,247.3783,247.2259,247.2259,2359.0
2020-02-03 12:15:00,259.75,260.06,259.73,259.91,1200.0,247.3688,247.664,247.3497,247.5211,1200.0
2020-02-03 12:20:00,260.05,260.07,259.99,260.06,1563.0,247.6545,247.6735,247.5973,247.664,1563.0
2020-02-03 12:25:00,260.07,260.34,259.99,260.18,2400.0,247.6735,247.9306,247.5973,247.7783,2400.0
2020-02-03 12:30:00,260.19,260.21,260.04,260.15,1131.0,247.7878,247.8068,247.6449,247.7497,1131.0
2020-02-03 12:35:00,260.05,260.22,259.97,260.22,1033.0,247.6545,247.8164,247.5783,247.8164,1033.0
2020-02-03 12:40:00,260.31,260.45,260.18,260.44,2285.0,247.9021,248.0354,247.7783,248.0259,2285.0
2020-02-03 12:45:00,260.45,260.46,260.23,260.44,3094.0,248.0354,248.0449,247.8259,248.0259,3094.0
2020-02-03 12:50:00,260.46,260.46,260.27,260.43,1200.0,248.0449,248.0449,247.864,248.0164,1200.0
2020-02-03 12:55:00,260.53,260.56,260.33,260.33,3500.0,248.1116,248.1402,247.9211,247.9211,3500.0
2020-02-03 13:00:00,260.43,260.47,260.32,260.37,600.0,248.0164,248.0544,247.9116,247.9592,600.0
2020-02-03 13:05:00,260.34,260.41,260.24,260.27,1200.0,247.9306,247.9973,247.8354,247.864,1200.0
2020-02-03 13:10:00,260.29,260.42,260.16,260.17,3285.0,247.883,248.0068,247.7592,247.7687,3285.0
2020-02-03 13:15:00,260.28,260.44,260.27,260.44,500.0,247.8735,248.0259,247.864,248.0259,500.0
2020-02-03 13:20:00,260.34,260.45,260.34,260.36,1179.0,247.9306,248.0354,247.9306,247.9497,1179.0
2020-02-03 13:25:00,260.35,260.44,260.15,260.15,803.0,247.9402,248.0259,247.7497,247.7497,803.0
2020-02-03 13:30:00,260.13,260.32,260.0,260.13,1630.0,247.7307,247.9116,247.6068,247.7307,1630.0
2020-02-03 13:35:00,260.49,260.5,260.44,260.44,2085.0,248.0735,248.083,248.0259,248.0259,2085.0
2020-02-03 13:40:00,260.47,260.56,260.43,260.44,3163.0,248.0544,248.1402,248.0164,248.0259,3163.0
2020-02-03 13:45:00,260.48,260.6,260.29,260.6,2126.0,248.064,248.1783,247.883,248.1783,2126.0
2020-02-03 13:50:00,260.53,260.57,260.42,260.5,1600.0,248.1116,248.1497,248.0068,248.083,1600.0
2020-02-03 13:55:00,260.67,260.74,260.52,260.52,3733.0,248.2449,248.3116,248.1021,248.1021,3733.0
2020-02-03 14:00:00,260.51,260.51,260.24,260.32,1800.0,248.0925,248.0925,247.8354,247.9116,1800.0
2020-02-03 14:05:00,260.29,260.34,259.93,260.04,2509.0,247.883,247.9306,247.5402,247.6449,2509.0
2020-02-03 14:10:00,260.01,260.01,259.78,259.9,2979.0,247.6164,247.6164,247.3973,247.5116,2979.0
2020-02-03 14:15:00,259.91,260.07,259.82,260.03,2704.0,247.5211,247.6735,247.4354,247.6354,2704.0
2020-02-03 14:20:00,260.07,260.28,260.06,260.09,4988.0,247.6735,247.8735,247.664,247.6926,4988.0
2020-02-03 14:25:00,260.2,260.34,260.14,260.23,3752.0,247.7973,247.9306,247.7402,247.8259,3752.0
2020-02-03 14:30:00,260.23,260.4,259.94,259.94,4000.0,247.8259,247.9878,247.5497,247.5497,4000.0
2020-02-03 14:35:00,259.93,260.17,259.89,259.99,2707.0,247.5402,247.7687,247.5021,247.5973,2707.0
2020-02-03 14:40:00,259.99,260.32,259.9,260.22,2445.0,247.5973,247.9116,247.5116,247.8164,2445.0
2020-02-03 14:45:00,260.22,260.47,260.22,260.43,850.0,247.8164,248.0544,247.8164,248.0164,850.0
2020-02-03 14:50:00,260.4,260.68,260.38,260.68,3350.0,247.9878,248.2544,247.9687,248.2544,3350.0
2020-02-03 14:55:00,260.66,260.77,260.59,260.66,3635.0,248.2354,248.3401,248.1687,248.2354,3635.0
2020-02-03 15:00:00,260.72,260.8,260.67,260.8,2706.0,248.2925,248.3687,248.2449,248.3687,2706.0
2020-02-03 15:05:00,260.85,260.95,260.67,260.67,3304.0,248.4163,248.5116,248.2449,248.2449,3304.0
2020-02-03 15:10:00,260.72,260.79,260.51,260.59,1737.0,248.2925,248.3592,248.0925,248.1687,1737.0
2020-02-03 15:15:00,260.54,260.56,260.44,260.5,1500.0,248.1211,248.1402,248.0259,248.083,1500.0
2020-02-03 15:20:00,260.49,260.75,260.48,260.61,4385.0,248.0735,248.3211,248.064,248.1878,4385.0
2020-02-03 15:25:00,260.7,260.83,260.58,260.83,3412.0,248.2735,248.3973,248.1592,248.3973,3412.0
2020-02-03 15:30:00,260.74,261.09,260.71,261.08,7751.0,248.3116,248.6449,248.283,248.6354,7751.0
2020-02-03 15:35:00,261.05,261.16,260.92,260.92,6682.0,248.6068,248.7116,248.483,248.483,6682.0
2020-02-03 15:40:00,260.91,260.91,260.55,260.55,4688.0,248.4735,248.4735,248.1306,248.1306,4688.0
2020-02-03 15:45:00,260.53,260.67,260.36,260.63,12287.0,248.1116,248.2449,247.9497,248.2068,12287.0
2020-02-03 15:50:00,260.63,260.8,260.47,260.76,12718.0,248.2068,248.3687,248.0544,248.3306,12718.0
2020-02-03 15:55:00,260.79,261.03,260.69,260.92,32275.0,248.3592,248.5878,248.264,248.483,32275.0
2020-02-04 09:30:00,265.6,265.6,265.21,265.42,2131.0,252.9399,252.9399,252.5685,252.7685,2131.0
2020-02-04 09:35:00,265.1,265.43,264.72,265.22,12840.0,252.4638,252.778,252.1019,252.578,12840.0
2020-02-04 09:40:00,265.38,265.67,264.99,265.31,3600.0,252.7304,253.0066,252.359,252.6637,3600.0
2020-02-04 09:45:00,265.17,265.56,265.17,265.56,1500.0,252.5304,252.9018,252.5304,252.9018,1500.0
2020-02-04 09:50:00,265.7,265.75,265.12,265.65,6695.0,253.0352,253.0828,252.4828,252.9875,6695.0
2020-02-04 09:55:00,265.53,266.23,265.53,266.18,3111.0,252.8733,253.5399,252.8733,253.4923,3111.0
2020-02-04 10:00:00,266.18,266.7,266.09,266.52,3901.0,253.4923,253.9875,253.4066,253.8161,3901.0
2020-02-04 10:05:00,266.46,266.63,266.19,266.25,4285.0,253.7589,253.9208,253.5018,253.5589,4285.0
2020-02-04 10:10:00,266.19,266.81,266.12,266.66,8788.0,253.5018,254.0922,253.4351,253.9494,8788.0
2020-02-04 10:15:00,266.66,266.73,266.47,266.71,5800.0,253.9494,254.0161,253.7685,253.997,5800.0
2020-02-04 10:20:00,266.78,267.27,266.71,267.1,4917.0,254.0637,254.5303,253.997,254.3684,4917.0
2020-02-04 10:25:00,267.12,267.71,267.03,267.71,3823.0,254.3875,254.9493,254.3018,254.9493,3823.0
2020-02-04 10:30:00,267.76,267.86,267.56,267.76,9800.0,254.997,255.0922,254.8065,254.997,9800.0
2020-02-04 10:35:00,267.81,267.89,267.62,267.73,3800.0,255.0446,255.1208,254.8636,254.9684,3800.0
2020-02-04 10:40:00,267.78,268.14,267.75,267.94,4822.0,255.016,255.3588,254.9874,255.1684,4822.0
2020-02-04 10:45:00,267.94,267.95,267.61,267.63,2848.0,255.1684,255.1779,254.8541,254.8732,2848.0
2020-02-04 10:50:00,267.45,267.65,267.44,267.47,2570.0,254.7017,254.8922,254.6922,254.7208,2570.0
2020-02-04 10:55:00,267.49,267.66,267.34,267.42,2853.0,254.7398,254.9017,254.597,254.6732,2853.0
2020-02-04 11:00:00,267.44,267.73,267.44,267.64,2300.0,254.6922,254.9684,254.6922,254.8827,2300.0
2020-02-04 11:05:00,267.75,268.45,267.75,268.03,11908.0,254.9874,255.6541,254.9874,255.2541,11908.0
2020-02-04 11:10:00,268.14,268.34,267.98,267.98,2540.0,255.3588,255.5493,255.2065,255.2065,2540.0
2020-02-04 11:15:00,267.96,268.35,267.96,268.27,2275.0,255.1874,255.5588,255.1874,255.4827,2275.0
2020-02-04 11:20:00,268.21,268.56,268.2,268.45,6662.0,255.4255,255.7588,255.416,255.6541,6662.0
2020-02-04 11:25:00,268.49,268.59,268.39,268.4,4519.0,255.6922,255.7874,255.5969,255.6065,4519.0
2020-02-04 11:30:00,268.46,269.02,268.46,268.84,4535.0,255.6636,256.1969,255.6636,256.0255,4535.0
2020-02-04 11:35:00,268.74,268.87,268.7,268.7,2000.0,255.9302,256.0541,255.8922,255.8922,2000.0
2020-02-04 11:40:00,268.75,268.86,268.6,268.77,2510.0,255.9398,256.0445,255.7969,255.9588,2510.0
2020-02-04 11:45:00,268.74,269.07,268.74,268.75,3310.0,255.9302,256.2445,255.9302,255.9398,3310.0
2020-02-04 11:50:00,268.7,268.7,268.52,268.63,2177.0,255.8922,255.8922,255.7207,255.8255,2177.0
2020-02-04 11:55:00,268.64,268.83,268.59,268.83,5233.0,255.835,256.016,255.7874,256.016,5233.0
2020-02-04 12:00:00,268.87,268.97,268.82,268.82,2900.0,256.0541,256.1493,256.0064,256.0064,2900.0
2020-02-04 12:05:00,268.78,269.08,268.75,269.02,1300.0,255.9683,256.254,255.9398,256.1969,1300.0
2020-02-04 12:10:00,269.01,269.26,268.98,269.24,1645.0,256.1874,256.4255,256.1588,256.4064,1645.0
2020-02-04 12:15:00,269.24,269.27,268.92,269.01,3682.0,256.4064,256.435,256.1017,256.1874,3682.0
2020-02-04 12:20:00,268.96,269.1,268.96,269.09,2700.0,256.1398,256.2731,256.1398,256.2636,2700.0
2020-02-04 12:25:00,269.06,269.13,268.93,269.13,1375.0,256.235,256.3017,256.1112,256.3017,1375.0
2020-02-04 12:30:00,269.15,269.16,268.99,269.12,1885.0,256.3207,256.3302,256.1683,256.2921,1885.0
2020-02-04 12:35:00,269.11,269.13,268.95,268.95,1300.0,256.2826,256.3017,256.1302,256.1302,1300.0
2020-02-04 12:40:00,268.92,269.07,268.89,268.95,2352.0,256.1017,256.2445,256.0731,256.1302,2352.0
2020-02-04 12:45:00,269.07,269.07,268.76,268.84,2700.0,256.2445,256.2445,255.9493,256.0255,2700.0
2020-02-04 12:50:00,268.85,268.97,268.75,268.81,2475.0,256.035,256.1493,255.9398,255.9969,2475.0
2020-02-04 12:55:00,268.89,269.01,268.84,268.99,1857.0,256.0731,256.1874,256.0255,256.1683,1857.0
2020-02-04 13:00:00,269.0,269.11,268.89,269.04,2500.0,256.1779,256.2826,256.0731,256.2159,2500.0
2020-02-04 13:05:00,268.91,269.01,268.67,268.69,2000.0,256.0921,256.1874,255.8636,255.8826,2000.0
2020-02-04 13:10:00,268.78,268.78,268.57,268.64,1000.0,255.9683,255.9683,255.7684,255.835,1000.0
2020-02-04 13:15:00,268.55,268.64,268.44,268.44,1439.0,255.7493,255.835,255.6445,255.6445,1439.0
2020-02-04 13:20:00,268.43,268.45,268.22,268.22,1400.0,255.635,255.6541,255.435,255.435,1400.0
2020-02-04 13:25:00,268.18,268.24,267.94,268.15,1831.0,255.3969,255.4541,255.1684,255.3684,1831.0
2020-02-04 13:30:00,268.18,268.49,268.18,268.49,2400.0,255.3969,255.6922,255.3969,255.6922,2400.0
2020-02-04 13:35:00,268.52,268.55,268.35,268.35,1500.0,255.7207,255.7493,255.5588,255.5588,1500.0
2020-02-04 13:40:00,268.41,268.49,268.35,268.49,2300.0,255.616,255.6922,255.5588,255.6922,2300.0
2020-02-04 13:45:00,268.61,268.61,268.41,268.44,5498.0,255.8064,255.8064,255.616,255.6445,5498.0
2020-02-04 13:50:00,268.26,268.36,268.17,268.19,1542.0,255.4731,255.5684,255.3874,255.4065,1542.0
2020-02-04 13:55:00,268.16,268.26,268.1,268.15,2214.0,255.3779,255.4731,255.3208,255.3684,2214.0
2020-02-04 14:00:00,268.15,268.28,268.13,268.26,3000.0,255.3684,255.4922,255.3493,255.4731,3000.0
2020-02-04 14:05:00,268.32,268.41,268.32,268.38,1000.0,255.5303,255.616,255.5303,255.5874,1000.0
2020-02-04 14:10:00,268.4,268.4,268.23,268.35,2341.0,255.6065,255.6065,255.4446,255.5588,2341.0
2020-02-04 14:15:00,268.34,268.34,268.09,268.14,1747.0,255.5493,255.5493,255.3112,255.3588,1747.0
2020-02-04 14:20:00,268.12,268.12,267.89,267.92,2294.0,255.3398,255.3398,255.1208,255.1493,2294.0
2020-02-04 14:25:00,267.89,267.95,267.84,267.94,2800.0,255.1208,255.1779,255.0731,255.1684,2800.0
2020-02-04 14:30:00,267.92,268.18,267.91,268.01,3132.0,255.1493,255.3969,255.1398,255.235,3132.0
2020-02-04 14:35:00,267.97,268.15,267.53,267.66,4073.0,255.197,255.3684,254.7779,254.9017,4073.0
2020-02-04 14:40:00,267.58,267.66,267.25,267.66,3528.0,254.8255,254.9017,254.5113,254.9017,3528.0
2020-02-04 14:45:00,267.6,267.69,267.39,267.67,3167.0,254.8446,254.9303,254.6446,254.9113,3167.0
2020-02-04 14:50:00,267.73,267.86,267.57,267.66,2840.0,254.9684,255.0922,254.816,254.9017,2840.0
2020-02-04 14:55:00,267.66,267.95,267.66,267.78,3990.0,254.9017,255.1779,254.9017,255.016,3990.0
2020-02-04 15:00:00,267.7,267.72,267.46,267.58,4209.0,254.9398,254.9589,254.7113,254.8255,4209.0
2020-02-04 15:05:00,267.58,267.69,267.42,267.42,4785.0,254.8255,254.9303,254.6732,254.6732,4785.0
2020-02-04 15:10:00,267.39,267.47,267.18,267.29,3190.0,254.6446,254.7208,254.4446,254.5494,3190.0
2020-02-04 15:15:00,267.31,267.68,267.28,267.61,3814.0,254.5684,254.9208,254.5398,254.8541,3814.0
2020-02-04 15:20:00,267.59,267.79,267.52,267.73,3843.0,254.8351,255.0255,254.7684,254.9684,3843.0
2020-02-04 15:25:00,267.69,267.84,267.63,267.76,3108.0,254.9303,255.0731,254.8732,254.997,3108.0
2020-02-04 15:30:00,267.83,268.02,267.82,267.89,7083.0,255.0636,255.2446,255.0541,255.1208,7083.0
2020-02-04 15:35:00,268.05,268.18,267.72,267.74,6100.0,255.2731,255.3969,254.9589,254.9779,6100.0
2020-02-04 15:40:00,267.71,267.78,267.43,267.47,6513.0,254.9493,255.016,254.6827,254.7208,6513.0
2020-02-04 15:45:00,267.41,267.59,267.35,267.44,6440.0,254.6636,254.8351,254.6065,254.6922,6440.0
2020-02-04 15:50:00,267.44,267.48,267.21,267.21,17631.0,254.6922,254.7303,254.4732,254.4732,17631.0
2020-02-04 15:55:00,267.21,267.29,266.83,266.88,48414.0,254.4732,254.5494,254.1113,254.1589,48414.0
2020-02-05 09:30:00,269.25,269.3,267.12,267.13,12970.0,256.4159,256.4636,254.3875,254.397,12970.0
2020-02-05 09:35:00,267.05,267.05,265.44,265.44,3155.0,254.3208,254.3208,252.7875,252.7875,3155.0
2020-02-05 09:40:00,265.25,265.28,264.72,264.91,2839.0,252.6066,252.6352,252.1019,252.2828,2839.0
2020-02-05 09:45:00,265.14,265.3,264.96,265.3,2907.0,252.5018,252.6542,252.3304,252.6542,2907.0
2020-02-05 09:50:00,265.38,265.38,264.71,264.87,2900.0,252.7304,252.7304,252.0923,252.2447,2900.0
2020-02-05 09:55:00,264.71,265.7,264.71,265.7,4016.0,252.0923,253.0352,252.0923,253.0352,4016.0
2020-02-05 10:00:00,266.13,266.42,265.8,265.86,5775.0,253.4447,253.7208,253.1304,253.1875,5775.0
2020-02-05 10:05:00,265.75,266.0,265.56,265.59,2863.0,253.0828,253.3209,252.9018,252.9304,2863.0
2020-02-05 10:10:00,265.67,265.84,265.31,265.31,4500.0,253.0066,253.1685,252.6637,252.6637,4500.0
2020-02-05 10:15:00,265.3,265.37,264.47,264.84,3847.0,252.6542,252.7209,251.8638,252.2161,3847.0
2020-02-05 10:20:00,264.77,265.18,264.69,265.02,5106.0,252.1495,252.5399,252.0733,252.3876,5106.0
2020-02-05 10:25:00,265.01,265.02,264.04,264.28,5066.0,252.378,252.3876,251.4543,251.6828,5066.0
2020-02-05 10:30:00,263.89,264.09,263.82,264.0,2967.0,251.3114,251.5019,251.2448,251.4162,2967.0
2020-02-05 10:35:00,263.9,263.99,263.44,263.45,2400.0,251.321,251.4067,250.8829,250.8924,2400.0
2020-02-05 10:40:00,263.3,263.37,262.72,263.03,5821.0,250.7496,250.8162,250.1972,250.4924,5821.0
2020-02-05 10:45:00,263.06,263.77,263.05,263.66,3046.0,250.521,251.1971,250.5115,251.0924,3046.0
2020-02-05 10:50:00,263.81,263.93,263.65,263.8,1956.0,251.2352,251.3495,251.0829,251.2257,1956.0
2020-02-05 10:55:00,263.88,264.41,263.78,264.08,3072.0,251.3019,251.8066,251.2067,251.4924,3072.0
2020-02-05 11:00:00,264.05,264.05,263.64,263.7,2708.0,251.4638,251.4638,251.0733,251.1305,2708.0
2020-02-05 11:05:00,263.55,263.81,263.55,263.8,2273.0,250.9876,251.2352,250.9876,251.2257,2273.0
2020-02-05 11:10:00,263.73,263.94,263.64,263.7,2799.0,251.1591,251.359,251.0733,251.1305,2799.0
2020-02-05 11:15:00,263.95,263.98,263.81,263.9,2083.0,251.3686,251.3971,251.2352,251.321,2083.0
2020-02-05 11:20:00,263.85,263.85,263.6,263.84,2713.0,251.2733,251.2733,251.0353,251.2638,2713.0
2020-02-05 11:25:00,263.9,264.11,263.89,263.98,2630.0,251.321,251.5209,251.3114,251.3971,2630.0
2020-02-05 11:30:00,263.93,263.93,263.71,263.78,2895.0,251.3495,251.3495,251.14,251.2067,2895.0
2020-02-05 11:35:00,263.67,263.67,263.37,263.56,4107.0,251.1019,251.1019,250.8162,250.9972,4107.0
2020-02-05 11:40:00,263.48,263.48,262.83,263.22,8106.0,250.921,250.921,250.302,250.6734,8106.0
2020-02-05 11:45:00,263.23,263.51,263.17,263.36,2000.0,250.6829,250.9495,250.6257,250.8067,2000.0
2020-02-05 11:50:00,263.39,263.52,263.26,263.43,3708.0,250.8353,250.9591,250.7115,250.8734,3708.0
2020-02-05 11:55:00,263.41,263.99,263.26,263.89,3001.0,250.8543,251.4067,250.7115,251.3114,3001.0
2020-02-05 12:00:00,263.91,264.02,263.67,263.72,3400.0,251.3305,251.4352,251.1019,251.1495,3400.0
2020-02-05 12:05:00,263.74,263.91,263.6,263.82,3814.0,251.1686,251.3305,251.0353,251.2448,3814.0
2020-02-05 12:10:00,263.84,263.88,263.43,263.44,2958.0,251.2638,251.3019,250.8734,250.8829,2958.0
2020-02-05 12:15:00,263.49,263.59,263.4,263.4,2300.0,250.9305,251.0257,250.8448,250.8448,2300.0
2020-02-05 12:20:00,263.4,263.43,263.06,263.23,3800.0,250.8448,250.8734,250.521,250.6829,3800.0
2020-02-05 12:25:00,263.2,263.2,263.0,263.06,3018.0,250.6543,250.6543,250.4639,250.521,3018.0
2020-02-05 12:30:00,263.01,263.32,263.01,263.23,3540.0,250.4734,250.7686,250.4734,250.6829,3540.0
2020-02-05 12:35:00,263.2,263.33,263.12,263.21,3601.0,250.6543,250.7781,250.5781,250.6638,3601.0
2020-02-05 12:40:00,263.2,263.2,262.92,262.92,3200.0,250.6543,250.6543,250.3877,250.3877,3200.0
2020-02-05 12:45:00,262.9,263.03,262.87,262.95,1700.0,250.3686,250.4924,250.34,250.4162,1700.0
2020-02-05 12:50:00,262.93,263.08,262.71,262.71,3050.0,250.3972,250.54,250.1877,250.1877,3050.0
2020-02-05 12:55:00,262.64,262.73,262.53,262.65,3698.0,250.121,250.2067,250.0163,250.1305,3698.0
2020-02-05 13:00:00,262.47,262.64,262.37,262.51,3700.0,249.9591,250.121,249.8639,249.9972,3700.0
2020-02-05 13:05:00,262.52,262.53,262.02,262.15,2796.0,250.0067,250.0163,249.5306,249.6544,2796.0
2020-02-05 13:10:00,262.15,262.7,262.04,262.59,2707.0,249.6544,250.1782,249.5496,250.0734,2707.0
2020-02-05 13:15:00,262.66,262.66,262.34,262.34,3429.0,250.1401,250.1401,249.8353,249.8353,3429.0
2020-02-05 13:20:00,262.38,262.39,262.16,262.25,4330.0,249.8734,249.8829,249.6639,249.7496,4330.0
2020-02-05 13:25:00,262.44,262.5,262.1,262.11,2319.0,249.9305,249.9877,249.6068,249.6163,2319.0
2020-02-05 13:30:00,262.09,262.34,261.84,262.31,4200.0,249.5972,249.8353,249.3591,249.8067,4200.0
2020-02-05 13:35:00,262.23,262.23,261.93,261.93,4429.0,249.7306,249.7306,249.4449,249.4449,4429.0
2020-02-05 13:40:00,261.97,262.31,261.89,262.3,7860.0,249.4829,249.8067,249.4068,249.7972,7860.0
2020-02-05 13:45:00,262.39,263.01,262.34,263.0,2738.0,249.8829,250.4734,249.8353,250.4639,2738.0
2020-02-05 13:50:00,263.2,263.26,263.0,263.06,3476.0,250.6543,250.7115,250.4639,250.521,3476.0
2020-02-05 13:55:00,263.14,263.35,262.86,262.86,3279.0,250.5972,250.7972,250.3305,250.3305,3279.0
2020-02-05 14:00:00,263.01,263.04,262.63,262.71,4358.0,250.4734,250.5019,250.1115,250.1877,4358.0
2020-02-05 14:05:00,262.72,263.05,262.53,263.04,5780.0,250.1972,250.5115,250.0163,250.5019,5780.0
2020-02-05 14:10:00,262.97,263.06,262.76,263.06,5013.0,250.4353,250.521,250.2353,250.521,5013.0
2020-02-05 14:15:00,263.05,263.37,263.05,263.26,2878.0,250.5115,250.8162,250.5115,250.7115,2878.0
2020-02-05 14:20:00,263.26,263.46,263.26,263.46,4245.0,250.7115,250.9019,250.7115,250.9019,4245.0
2020-02-05 14:25:00,263.47,263.6,263.46,263.54,3224.0,250.9114,251.0353,250.9019,250.9781,3224.0
2020-02-05 14:30:00,263.51,263.78,263.4,263.57,4000.0,250.9495,251.2067,250.8448,251.0067,4000.0
2020-02-05 14:35:00,263.56,263.64,263.46,263.62,3001.0,250.9972,251.0733,250.9019,251.0543,3001.0
2020-02-05 14:40:00,263.56,263.64,263.39,263.62,3340.0,250.9972,251.0733,250.8353,251.0543,3340.0
2020-02-05 14:45:00,263.69,264.06,263.66,264.01,4214.0,251.121,251.4733,251.0924,251.4257,4214.0
2020-02-05 14:50:00,264.04,264.34,264.04,264.29,1974.0,251.4543,251.74,251.4543,251.6924,1974.0
2020-02-05 14:55:00,264.42,264.46,264.22,264.22,5639.0,251.8162,251.8543,251.6257,251.6257,5639.0
2020-02-05 15:00:00,264.21,264.51,264.01,264.39,7241.0,251.6162,251.9019,251.4257,251.7876,7241.0
2020-02-05 15:05:00,264.52,264.52,263.87,263.99,5869.0,251.9114,251.9114,251.2924,251.4067,5869.0
2020-02-05 15:10:00,264.06,264.19,263.97,264.19,7005.0,251.4733,251.5971,251.3876,251.5971,7005.0
2020-02-05 15:15:00,264.22,264.23,264.03,264.03,5399.0,251.6257,251.6352,251.4448,251.4448,5399.0
2020-02-05 15:20:00,264.05,264.15,263.93,264.1,11929.0,251.4638,251.559,251.3495,251.5114,11929.0
2020-02-05 15:25:00,264.16,264.2,263.97,264.04,5034.0,251.5686,251.6067,251.3876,251.4543,5034.0
2020-02-05 15:30:00,264.04,264.11,263.94,263.94,11671.0,251.4543,251.5209,251.359,251.359,11671.0
2020-02-05 15:35:00,263.97,264.63,263.96,264.22,13742.0,251.3876,252.0162,251.3781,251.6257,13742.0
2020-02-05 15:40:00,264.22,264.36,264.04,264.14,10450.0,251.6257,251.759,251.4543,251.5495,10450.0
2020-02-05 15:45:00,264.1,264.19,263.77,263.83,12467.0,251.5114,251.5971,251.1971,251.2543,12467.0
2020-02-05 15:50:00,263.83,263.92,263.49,263.86,19435.0,251.2543,251.34,250.9305,251.2829,19435.0
2020-02-05 15:55:00,263.89,264.39,263.81,264.34,29366.0,251.3114,251.7876,251.2352,251.74,29366.0
2020-02-06 09:30:00,266.42,269.93,266.42,267.99,26271.0,253.7208,257.0635,253.7208,255.216,26271.0
2020-02-06 09:35:00,268.15,268.83,267.75,267.78,11544.0,255.3684,256.016,254.9874,255.016,11544.0
2020-02-06 09:40:00,268.0,269.14,267.65,267.65,9175.0,255.2255,256.3112,254.8922,254.8922,9175.0
2020-02-06 09:45:00,267.67,269.27,267.58,268.91,12326.0,254.9113,256.435,254.8255,256.0921,12326.0
2020-02-06 09:50:00,268.79,269.11,268.05,268.26,9000.0,255.9779,256.2826,255.2731,255.4731,9000.0
2020-02-06 09:55:00,268.07,268.46,267.34,268.26,6683.0,255.2922,255.6636,254.597,255.4731,6683.0
2020-02-06 10:00:00,268.29,268.29,267.36,267.77,4700.0,255.5017,255.5017,254.616,255.0065,4700.0
2020-02-06 10:05:00,267.54,268.52,267.47,268.25,8803.0,254.7874,255.7207,254.7208,255.4636,8803.0
2020-02-06 10:10:00,268.2,268.6,268.19,268.47,5000.0,255.416,255.7969,255.4065,255.6731,5000.0
2020-02-06 10:15:00,268.42,268.52,267.28,267.71,5863.0,255.6255,255.7207,254.5398,254.9493,5863.0
2020-02-06 10:20:00,267.7,268.36,267.53,268.19,9729.0,254.9398,255.5684,254.7779,255.4065,9729.0
2020-02-06 10:25:00,268.16,268.88,268.02,268.02,11227.0,255.3779,256.0636,255.2446,255.2446,11227.0
2020-02-06 10:30:00,267.98,268.98,267.98,268.98,5600.0,255.2065,256.1588,255.2065,256.1588,5600.0
2020-02-06 10:35:00,268.87,268.88,268.46,268.5,5670.0,256.0541,256.0636,255.6636,255.7017,5670.0
2020-02-06 10:40:00,268.51,269.16,268.34,268.36,17861.0,255.7112,256.3302,255.5493,255.5684,17861.0
2020-02-06 10:45:00,268.34,268.77,268.13,268.71,4459.0,255.5493,255.9588,255.3493,255.9017,4459.0
2020-02-06 10:50:00,268.8,268.8,267.49,267.49,3040.0,255.9874,255.9874,254.7398,254.7398,3040.0
2020-02-06 10:55:00,267.48,267.63,267.26,267.28,3597.0,254.7303,254.8732,254.5208,254.5398,3597.0
2020-02-06 11:00:00,267.11,267.39,267.05,267.25,2753.0,254.3779,254.6446,254.3208,254.5113,2753.0
2020-02-06 11:05:00,267.34,267.43,267.11,267.34,4463.0,254.597,254.6827,254.3779,254.597,4463.0
2020-02-06 11:10:00,267.36,267.46,267.23,267.24,3300.0,254.616,254.7113,254.4922,254.5017,3300.0
2020-02-06 11:15:00,267.11,267.14,266.91,267.13,2300.0,254.3779,254.4065,254.1875,254.397,2300.0
2020-02-06 11:20:00,267.08,267.55,267.03,267.38,6405.0,254.3494,254.797,254.3018,254.6351,6405.0
2020-02-06 11:25:00,267.37,267.56,266.97,267.01,2816.0,254.6256,254.8065,254.2446,254.2827,2816.0
2020-02-06 11:30:00,267.05,267.37,267.04,267.11,2800.0,254.3208,254.6256,254.3113,254.3779,2800.0
2020-02-06 11:35:00,267.21,267.21,266.96,266.97,2783.0,254.4732,254.4732,254.2351,254.2446,2783.0
2020-02-06 11:40:00,267.11,267.11,266.78,266.94,1600.0,254.3779,254.3779,254.0637,254.216,1600.0
2020-02-06 11:45:00,267.0,267.29,266.95,267.29,2388.0,254.2732,254.5494,254.2256,254.5494,2388.0
2020-02-06 11:50:00,267.23,267.23,266.65,266.65,2000.0,254.4922,254.4922,253.9399,253.9399,2000.0
2020-02-06 11:55:00,266.73,266.97,266.51,266.51,2304.0,254.0161,254.2446,253.8065,253.8065,2304.0
2020-02-06 12:00:00,266.43,266.86,266.43,266.81,1387.0,253.7304,254.1399,253.7304,254.0922,1387.0
2020-02-06 12:05:00,266.91,266.91,266.54,266.84,2700.0,254.1875,254.1875,253.8351,254.1208,2700.0
2020-02-06 12:10:00,266.71,266.71,266.21,266.35,2300.0,253.997,253.997,253.5208,253.6542,2300.0
2020-02-06 12:15:00,266.4,266.95,266.4,266.87,2343.0,253.7018,254.2256,253.7018,254.1494,2343.0
2020-02-06 12:20:00,266.88,266.96,266.73,266.79,3337.0,254.1589,254.2351,254.0161,254.0732,3337.0
2020-02-06 12:25:00,266.93,267.3,266.93,267.3,2500.0,254.2065,254.5589,254.2065,254.5589,2500.0
2020-02-06 12:30:00,267.29,267.47,267.12,267.43,2203.0,254.5494,254.7208,254.3875,254.6827,2203.0
2020-02-06 12:35:00,267.3,267.3,266.92,266.92,2022.0,254.5589,254.5589,254.197,254.197,2022.0
2020-02-06 12:40:00,267.07,267.2,266.92,267.06,1990.0,254.3399,254.4637,254.197,254.3303,1990.0
2020-02-06 12:45:00,267.01,267.06,266.84,267.06,1539.0,254.2827,254.3303,254.1208,254.3303,1539.0
2020-02-06 12:50:00,266.96,267.12,266.88,266.99,2700.0,254.2351,254.3875,254.1589,254.2637,2700.0
2020-02-06 12:55:00,267.09,267.18,266.96,267.09,1500.0,254.3589,254.4446,254.2351,254.3589,1500.0
2020-02-06 13:00:00,267.22,267.22,266.99,267.04,8678.0,254.4827,254.4827,254.2637,254.3113,8678.0
2020-02-06 13:05:00,267.01,267.19,266.8,266.8,3250.0,254.2827,254.4541,254.0827,254.0827,3250.0
2020-02-06 13:10:00,266.93,267.08,266.79,267.01,3950.0,254.2065,254.3494,254.0732,254.2827,3950.0
2020-02-06 13:15:00,267.03,267.16,266.98,267.12,1867.0,254.3018,254.4256,254.2541,254.3875,1867.0
2020-02-06 13:20:00,267.12,267.18,267.01,267.01,1900.0,254.3875,254.4446,254.2827,254.2827,1900.0
2020-02-06 13:25:00,266.98,267.06,266.93,266.96,2800.0,254.2541,254.3303,254.2065,254.2351,2800.0
2020-02-06 13:30:00,266.97,267.16,266.96,267.12,5207.0,254.2446,254.4256,254.2351,254.3875,5207.0
2020-02-06 13:35:00,267.11,267.17,267.03,267.04,1999.0,254.3779,254.4351,254.3018,254.3113,1999.0
2020-02-06 13:40:00,267.02,267.27,267.0,267.21,2500.0,254.2922,254.5303,254.2732,254.4732,2500.0
2020-02-06 13:45:00,267.26,267.34,267.19,267.34,5105.0,254.5208,254.597,254.4541,254.597,5105.0
2020-02-06 13:50:00,267.32,267.37,267.16,267.16,3958.0,254.5779,254.6256,254.4256,254.4256,3958.0
2020-02-06 13:55:00,267.16,267.37,267.15,267.3,1277.0,254.4256,254.6256,254.416,254.5589,1277.0
2020-02-06 14:00:00,267.29,267.43,267.26,267.33,4802.0,254.5494,254.6827,254.5208,254.5875,4802.0
2020-02-06 14:05:00,267.33,267.37,267.24,267.26,2000.0,254.5875,254.6256,254.5017,254.5208,2000.0
2020-02-06 14:10:00,267.4,267.4,267.24,267.32,2515.0,254.6541,254.6541,254.5017,254.5779,2515.0
2020-02-06 14:15:00,267.38,267.58,267.26,267.26,3300.0,254.6351,254.8255,254.5208,254.5208,3300.0
2020-02-06 14:20:00,267.22,267.29,267.04,267.09,3706.0,254.4827,254.5494,254.3113,254.3589,3706.0
2020-02-06 14:25:00,267.17,267.75,267.17,267.53,3219.0,254.4351,254.9874,254.4351,254.7779,3219.0
2020-02-06 14:30:00,267.55,267.7,267.43,267.48,2000.0,254.797,254.9398,254.6827,254.7303,2000.0
2020-02-06 14:35:00,267.47,267.55,267.32,267.51,3296.0,254.7208,254.797,254.5779,254.7589,3296.0
2020-02-06 14:40:00,267.53,267.66,267.46,267.66,2200.0,254.7779,254.9017,254.7113,254.9017,2200.0
2020-02-06 14:45:00,267.6,267.83,267.6,267.82,2886.0,254.8446,255.0636,254.8446,255.0541,2886.0
2020-02-06 14:50:00,267.81,267.88,267.71,267.79,2600.0,255.0446,255.1112,254.9493,255.0255,2600.0
2020-02-06 14:55:00,267.73,267.85,267.63,267.63,3439.0,254.9684,255.0827,254.8732,254.8732,3439.0
2020-02-06 15:00:00,267.63,267.78,267.62,267.66,3708.0,254.8732,255.016,254.8636,254.9017,3708.0
2020-02-06 15:05:00,267.75,267.92,267.69,267.92,2933.0,254.9874,255.1493,254.9303,255.1493,2933.0
2020-02-06 15:10:00,267.88,267.88,267.64,267.65,1902.0,255.1112,255.1112,254.8827,254.8922,1902.0
2020-02-06 15:15:00,267.63,267.73,267.6,267.72,2420.0,254.8732,254.9684,254.8446,254.9589,2420.0
2020-02-06 15:20:00,267.7,267.74,267.57,267.72,3887.0,254.9398,254.9779,254.816,254.9589,3887.0
2020-02-06 15:25:00,267.82,268.01,267.67,267.77,6539.0,255.0541,255.235,254.9113,255.0065,6539.0
2020-02-06 15:30:00,267.78,268.06,267.72,268.02,4337.0,255.016,255.2827,254.9589,255.2446,4337.0
2020-02-06 15:35:00,268.05,268.28,267.99,268.01,6475.0,255.2731,255.4922,255.216,255.235,6475.0
2020-02-06 15:40:00,268.11,268.23,268.11,268.18,3659.0,255.3303,255.4446,255.3303,255.3969,3659.0
2020-02-06 15:45:00,268.19,268.23,267.93,267.96,3900.0,255.4065,255.4446,255.1589,255.1874,3900.0
2020-02-06 15:50:00,267.92,268.15,267.83,268.15,10489.0,255.1493,255.3684,255.0636,255.3684,10489.0
2020-02-06 15:55:00,268.16,268.31,267.92,268.01,35467.0,255.3779,255.5207,255.1493,255.235,35467.0
2020-02-07 09:30:00,268.01,269.19,267.03,268.1,22271.0,255.235,256.3588,254.3018,255.3208,22271.0
2020-02-07 09:35:00,268.05,268.56,267.72,267.92,10386.0,255.2731,255.7588,254.9589,255.1493,10386.0
2020-02-07 09:40:00,267.62,267.62,267.08,267.19,5300.0,254.8636,254.8636,254.3494,254.4541,5300.0
2020-02-07 09:45:00,267.0,267.13,266.74,266.91,2100.0,254.2732,254.397,254.0256,254.1875,2100.0
2020-02-07 09:50:00,266.76,267.54,266.58,267.41,2000.0,254.0446,254.7874,253.8732,254.6636,2000.0
2020-02-07 09:55:00,267.48,267.5,266.96,266.96,2329.0,254.7303,254.7494,254.2351,254.2351,2329.0
2020-02-07 10:00:00,267.11,267.18,266.7,266.9,8617.0,254.3779,254.4446,253.9875,254.178,8617.0
2020-02-07 10:05:00,267.03,267.7,266.87,267.58,6844.0,254.3018,254.9398,254.1494,254.8255,6844.0
2020-02-07 10:10:00,267.61,267.97,267.5,267.97,3751.0,254.8541,255.197,254.7494,255.197,3751.0
2020-02-07 10:15:00,267.82,268.34,267.82,267.84,2342.0,255.0541,255.5493,255.0541,255.0731,2342.0
2020-02-07 10:20:00,267.83,268.12,267.83,267.84,1343.0,255.0636,255.3398,255.0636,255.0731,1343.0
2020-02-07 10:25:00,267.99,268.13,267.82,267.97,5124.0,255.216,255.3493,255.0541,255.197,5124.0
2020-02-07 10:30:00,268.12,268.44,268.02,268.02,800.0,255.3398,255.6445,255.2446,255.2446,800.0
2020-02-07 10:35:00,268.2,268.2,267.9,268.08,2118.0,255.416,255.416,255.1303,255.3017,2118.0
2020-02-07 10:40:00,267.94,267.94,267.44,267.67,5400.0,255.1684,255.1684,254.6922,254.9113,5400.0
2020-02-07 10:45:00,267.47,267.9,267.47,267.89,5502.0,254.7208,255.1303,254.7208,255.1208,5502.0
2020-02-07 10:50:00,268.38,268.61,268.07,268.07,4237.0,255.5874,255.8064,255.2922,255.2922,4237.0
2020-02-07 10:55:00,268.22,268.42,267.78,267.78,8189.0,255.435,255.6255,255.016,255.016,8189.0
2020-02-07 11:00:00,267.71,267.94,267.61,267.73,2836.0,254.9493,255.1684,254.8541,254.9684,2836.0
2020-02-07 11:05:00,267.74,267.84,267.5,267.5,2849.0,254.9779,255.0731,254.7494,254.7494,2849.0
2020-02-07 11:10:00,267.5,267.57,267.23,267.5,6168.0,254.7494,254.816,254.4922,254.7494,6168.0
2020-02-07 11:15:00,267.52,267.66,267.39,267.59,1400.0,254.7684,254.9017,254.6446,254.8351,1400.0
2020-02-07 11:20:00,267.6,267.6,267.33,267.33,2094.0,254.8446,254.8446,254.5875,254.5875,2094.0
2020-02-07 11:25:00,267.44,267.8,267.34,267.69,21267.0,254.6922,255.0351,254.597,254.9303,21267.0
2020-02-07 11:30:00,267.72,267.77,267.05,267.13,29554.0,254.9589,255.0065,254.3208,254.397,29554.0
2020-02-07 11:35:00,267.06,267.52,267.06,267.37,3900.0,254.3303,254.7684,254.3303,254.6256,3900.0
2020-02-07 11:40:00,267.38,267.6,267.35,267.54,11249.0,254.6351,254.8446,254.6065,254.7874,11249.0
2020-02-07 11:45:00,267.57,267.57,267.11,267.11,5047.0,254.816,254.816,254.3779,254.3779,5047.0
2020-02-07 11:50:00,267.2,267.62,267.12,267.57,3373.0,254.4637,254.8636,254.3875,254.816,3373.0
2020-02-07 11:55:00,267.5,267.85,267.5,267.75,19602.0,254.7494,255.0827,254.7494,254.9874,19602.0
2020-02-07 12:00:00,267.79,267.93,267.56,267.58,8076.0,255.0255,255.1589,254.8065,254.8255,8076.0
2020-02-07 12:05:00,267.63,267.74,267.47,267.57,4620.0,254.8732,254.9779,254.7208,254.816,4620.0
2020-02-07 12:10:00,267.66,267.72,267.41,267.41,4300.0,254.9017,254.9589,254.6636,254.6636,4300.0
2020-02-07 12:15:00,267.53,267.69,267.5,267.62,3157.0,254.7779,254.9303,254.7494,254.8636,3157.0
2020-02-07 12:20:00,267.68,267.71,267.46,267.46,5323.0,254.9208,254.9493,254.7113,254.7113,5323.0
2020-02-07 12:25:00,267.59,267.92,267.47,267.92,1500.0,254.8351,255.1493,254.7208,255.1493,1500.0
2020-02-07 12:30:00,268.04,268.04,267.66,267.67,1400.0,255.2636,255.2636,254.9017,254.9113,1400.0
2020-02-07 12:35:00,267.67,267.67,267.42,267.51,4555.0,254.9113,254.9113,254.6732,254.7589,4555.0
2020-02-07 12:40:00,267.41,267.55,267.15,267.18,2450.0,254.6636,254.797,254.416,254.4446,2450.0
2020-02-07 12:45:00,267.25,267.48,267.19,267.41,1446.0,254.5113,254.7303,254.4541,254.6636,1446.0
2020-02-07 12:50:00,267.49,267.66,267.43,267.63,1301.0,254.7398,254.9017,254.6827,254.8732,1301.0
2020-02-07 12:55:00,267.69,267.71,267.55,267.71,800.0,254.9303,254.9493,254.797,254.9493,800.0
2020-02-07 13:00:00,267.72,267.85,267.67,267.77,1821.0,254.9589,255.0827,254.9113,255.0065,1821.0
2020-02-07 13:05:00,267.78,267.8,267.67,267.75,1500.0,255.016,255.0351,254.9113,254.9874,1500.0
2020-02-07 13:10:00,267.82,267.84,267.57,267.64,1900.0,255.0541,255.0731,254.816,254.8827,1900.0
2020-02-07 13:15:00,267.71,267.71,267.46,267.46,1100.0,254.9493,254.9493,254.7113,254.7113,1100.0
2020-02-07 13:20:00,267.55,267.59,267.31,267.41,8805.0,254.797,254.8351,254.5684,254.6636,8805.0
2020-02-07 13:25:00,267.48,267.48,267.08,267.2,2310.0,254.7303,254.7303,254.3494,254.4637,2310.0
2020-02-07 13:30:00,267.23,267.25,266.94,266.94,1960.0,254.4922,254.5113,254.216,254.216,1960.0
2020-02-07 13:35:00,266.93,267.16,266.75,266.79,2200.0,254.2065,254.4256,254.0351,254.0732,2200.0
2020-02-07 13:40:00,266.75,266.84,266.57,266.62,1858.0,254.0351,254.1208,253.8637,253.9113,1858.0
2020-02-07 13:45:00,266.69,266.69,266.51,266.62,1100.0,253.978,253.978,253.8065,253.9113,1100.0
2020-02-07 13:50:00,266.66,266.81,266.51,266.72,2516.0,253.9494,254.0922,253.8065,254.0065,2516.0
2020-02-07 13:55:00,266.71,266.76,266.64,266.67,2200.0,253.997,254.0446,253.9303,253.9589,2200.0
2020-02-07 14:00:00,266.57,266.57,266.13,266.13,4484.0,253.8637,253.8637,253.4447,253.4447,4484.0
2020-02-07 14:05:00,266.09,266.22,265.85,266.07,2400.0,253.4066,253.5304,253.178,253.3875,2400.0
2020-02-07 14:10:00,266.17,266.31,266.1,266.23,2398.0,253.4828,253.6161,253.4161,253.5399,2398.0
2020-02-07 14:15:00,266.41,266.5,266.23,266.33,2301.0,253.7113,253.797,253.5399,253.6351,2301.0
2020-02-07 14:20:00,266.36,266.4,266.2,266.3,1500.0,253.6637,253.7018,253.5113,253.6066,1500.0
2020-02-07 14:25:00,266.4,266.72,266.37,266.62,1800.0,253.7018,254.0065,253.6732,253.9113,1800.0
2020-02-07 14:30:00,266.71,267.03,266.71,267.03,1100.0,253.997,254.3018,253.997,254.3018,1100.0
2020-02-07 14:35:00,267.06,267.41,267.05,267.26,9380.0,254.3303,254.6636,254.3208,254.5208,9380.0
2020-02-07 14:40:00,267.15,267.53,267.13,267.53,1810.0,254.416,254.7779,254.397,254.7779,1810.0
2020-02-07 14:45:00,267.45,267.6,267.29,267.6,2544.0,254.7017,254.8446,254.5494,254.8446,2544.0
2020-02-07 14:50:00,267.53,267.67,267.45,267.52,2300.0,254.7779,254.9113,254.7017,254.7684,2300.0
2020-02-07 14:55:00,267.64,267.9,267.62,267.78,1500.0,254.8827,255.1303,254.8636,255.016,1500.0
2020-02-07 15:00:00,267.74,267.89,267.68,267.81,5131.0,254.9779,255.1208,254.9208,255.0446,5131.0
2020-02-07 15:05:00,267.77,267.87,267.53,267.53,1653.0,255.0065,255.1017,254.7779,254.7779,1653.0
2020-02-07 15:10:00,267.57,267.63,267.34,267.55,2699.0,254.816,254.8732,254.597,254.797,2699.0
2020-02-07 15:15:00,267.55,267.57,267.4,267.43,3047.0,254.797,254.816,254.6541,254.6827,3047.0
2020-02-07 15:20:00,267.32,267.32,267.03,267.23,4005.0,254.5779,254.5779,254.3018,254.4922,4005.0
2020-02-07 15:25:00,267.23,267.6,267.23,267.41,3974.0,254.4922,254.8446,254.4922,254.6636,3974.0
2020-02-07 15:30:00,267.49,267.59,267.42,267.43,5683.0,254.7398,254.8351,254.6732,254.6827,5683.0
2020-02-07 15:35:00,267.26,267.47,267.18,267.42,4580.0,254.5208,254.7208,254.4446,254.6732,4580.0
2020-02-07 15:40:00,267.4,267.84,267.4,267.74,14066.0,254.6541,255.0731,254.6541,254.9779,14066.0
2020-02-07 15:45:00,267.8,267.91,267.67,267.78,6847.0,255.0351,255.1398,254.9113,255.016,6847.0
2020-02-07 15:50:00,267.79,267.96,267.29,267.29,13637.0,255.0255,255.1874,254.5494,254.5494,13637.0
2020-02-07 15:55:00,267.17,267.8,267.16,267.35,28837.0,254.4351,255.0351,254.4256,254.6065,28837.0
2020-02-10 09:30:00,266.95,268.35,266.31,267.65,20756.0,254.2256,255.5588,253.6161,254.8922,20756.0
2020-02-10 09:35:00,267.81,268.73,267.76,268.23,17702.0,255.0446,255.9207,254.997,255.4446,17702.0
2020-02-10 09:40:00,267.88,268.32,267.88,268.32,2302.0,255.1112,255.5303,255.1112,255.5303,2302.0
2020-02-10 09:45:00,268.25,268.25,267.65,267.65,2456.0,255.4636,255.4636,254.8922,254.8922,2456.0
2020-02-10 09:50:00,268.13,268.15,267.1,267.15,3309.0,255.3493,255.3684,254.3684,254.416,3309.0
2020-02-10 09:55:00,267.36,267.39,266.82,267.04,2780.0,254.616,254.6446,254.1018,254.3113,2780.0
2020-02-10 10:00:00,267.12,267.58,266.73,267.34,12234.0,254.3875,254.8255,254.0161,254.597,12234.0
2020-02-10 10:05:00,267.22,267.6,267.22,267.6,8976.0,254.4827,254.8446,254.4827,254.8446,8976.0
2020-02-10 10:10:00,267.47,267.51,267.23,267.3,2090.0,254.7208,254.7589,254.4922,254.5589,2090.0
2020-02-10 10:15:00,267.2,267.98,267.2,267.9,6748.0,254.4637,255.2065,254.4637,255.1303,6748.0
2020-02-10 10:20:00,267.97,268.33,267.78,268.25,2200.0,255.197,255.5398,255.016,255.4636,2200.0
2020-02-10 10:25:00,268.09,268.12,267.51,267.51,5174.0,255.3112,255.3398,254.7589,254.7589,5174.0
2020-02-10 10:30:00,267.67,268.22,267.65,268.22,3340.0,254.9113,255.435,254.8922,255.435,3340.0
2020-02-10 10:35:00,268.18,268.23,268.1,268.13,3746.0,255.3969,255.4446,255.3208,255.3493,3746.0
2020-02-10 10:40:00,268.07,268.22,267.98,268.06,3559.0,255.2922,255.435,255.2065,255.2827,3559.0
2020-02-10 10:45:00,267.99,268.23,267.99,268.1,3372.0,255.216,255.4446,255.216,255.3208,3372.0
2020-02-10 10:50:00,268.1,268.33,268.08,268.22,2700.0,255.3208,255.5398,255.3017,255.435,2700.0
2020-02-10 10:55:00,268.21,268.21,267.91,267.96,2150.0,255.4255,255.4255,255.1398,255.1874,2150.0
2020-02-10 11:00:00,268.0,268.09,267.63,267.83,5890.0,255.2255,255.3112,254.8732,255.0636,5890.0
2020-02-10 11:05:00,267.93,268.08,267.89,267.93,2000.0,255.1589,255.3017,255.1208,255.1589,2000.0
2020-02-10 11:10:00,267.99,268.29,267.81,268.07,3807.0,255.216,255.5017,255.0446,255.2922,3807.0
2020-02-10 11:15:00,268.11,268.28,268.06,268.06,2500.0,255.3303,255.4922,255.2827,255.2827,2500.0
2020-02-10 11:20:00,268.12,268.4,268.11,268.38,1675.0,255.3398,255.6065,255.3303,255.5874,1675.0
2020-02-10 11:25:00,268.46,268.48,268.17,268.18,5249.0,255.6636,255.6826,255.3874,255.3969,5249.0
2020-02-10 11:30:00,268.25,268.45,268.25,268.45,3300.0,255.4636,255.6541,255.4636,255.6541,3300.0
2020-02-10 11:35:00,268.34,268.56,268.21,268.46,2400.0,255.5493,255.7588,255.4255,255.6636,2400.0
2020-02-10 11:40:00,268.39,268.63,268.39,268.41,1333.0,255.5969,255.8255,255.5969,255.616,1333.0
2020-02-10 11:45:00,268.4,268.6,268.36,268.36,2202.0,255.6065,255.7969,255.5684,255.5684,2202.0
2020-02-10 11:50:00,268.36,268.42,268.1,268.18,2702.0,255.5684,255.6255,255.3208,255.3969,2702.0
2020-02-10 11:55:00,268.22,268.29,268.02,268.1,3168.0,255.435,255.5017,255.2446,255.3208,3168.0
2020-02-10 12:00:00,268.02,268.11,267.8,267.8,1900.0,255.2446,255.3303,255.0351,255.0351,1900.0
2020-02-10 12:05:00,267.91,267.96,267.83,267.92,1700.0,255.1398,255.1874,255.0636,255.1493,1700.0
2020-02-10 12:10:00,267.86,267.97,267.83,267.91,1200.0,255.0922,255.197,255.0636,255.1398,1200.0
2020-02-10 12:15:00,267.88,268.05,267.86,267.94,2035.0,255.1112,255.2731,255.0922,255.1684,2035.0
2020-02-10 12:20:00,267.94,268.09,267.8,267.98,4500.0,255.1684,255.3112,255.0351,255.2065,4500.0
2020-02-10 12:25:00,267.92,268.3,267.88,268.22,4300.0,255.1493,255.5112,255.1112,255.435,4300.0
2020-02-10 12:30:00,268.22,268.22,268.09,268.1,712.0,255.435,255.435,255.3112,255.3208,712.0
2020-02-10 12:35:00,268.11,268.35,268.05,268.32,800.0,255.3303,255.5588,255.2731,255.5303,800.0
2020-02-10 12:40:00,268.33,268.45,268.12,268.26,3673.0,255.5398,255.6541,255.3398,255.4731,3673.0
2020-02-10 12:45:00,268.32,268.41,268.05,268.05,29243.0,255.5303,255.616,255.2731,255.2731,29243.0
2020-02-10 12:50:00,268.12,268.3,268.12,268.29,1000.0,255.3398,255.5112,255.3398,255.5017,1000.0
2020-02-10 12:55:00,268.35,268.35,268.01,268.01,2000.0,255.5588,255.5588,255.235,255.235,2000.0
2020-02-10 13:00:00,268.12,268.18,267.93,268.14,2600.0,255.3398,255.3969,255.1589,255.3588,2600.0
2020-02-10 13:05:00,268.13,268.21,267.98,268.13,1200.0,255.3493,255.4255,255.2065,255.3493,1200.0
2020-02-10 13:10:00,268.21,268.3,268.08,268.18,1889.0,255.4255,255.5112,255.3017,255.3969,1889.0
2020-02-10 13:15:00,268.19,268.19,267.99,268.06,1326.0,255.4065,255.4065,255.216,255.2827,1326.0
2020-02-10 13:20:00,268.06,268.13,268.0,268.06,2000.0,255.2827,255.3493,255.2255,255.2827,2000.0
2020-02-10 13:25:00,268.12,268.25,267.79,267.85,2540.0,255.3398,255.4636,255.0255,255.0827,2540.0
2020-02-10 13:30:00,267.85,267.94,267.73,267.73,2000.0,255.0827,255.1684,254.9684,254.9684,2000.0
2020-02-10 13:35:00,267.77,267.92,267.77,267.83,1200.0,255.0065,255.1493,255.0065,255.0636,1200.0
2020-02-10 13:40:00,267.8,267.91,267.7,267.74,2600.0,255.0351,255.1398,254.9398,254.9779,2600.0
2020-02-10 13:45:00,267.79,267.92,267.57,267.75,3929.0,255.0255,255.1493,254.816,254.9874,3929.0
2020-02-10 13:50:00,267.74,267.74,267.48,267.48,3805.0,254.9779,254.9779,254.7303,254.7303,3805.0
2020-02-10 13:55:00,267.53,267.61,267.4,267.4,2200.0,254.7779,254.8541,254.6541,254.6541,2200.0
2020-02-10 14:00:00,267.4,267.47,267.09,267.22,4467.0,254.6541,254.7208,254.3589,254.4827,4467.0
2020-02-10 14:05:00,267.22,267.23,266.94,267.0,5608.0,254.4827,254.4922,254.216,254.2732,5608.0
2020-02-10 14:10:00,266.94,267.21,266.94,267.17,6922.0,254.216,254.4732,254.216,254.4351,6922.0
2020-02-10 14:15:00,267.16,267.29,267.02,267.22,16821.0,254.4256,254.5494,254.2922,254.4827,16821.0
2020-02-10 14:20:00,267.26,267.33,267.04,267.16,4944.0,254.5208,254.5875,254.3113,254.4256,4944.0
2020-02-10 14:25:00,267.1,267.49,267.07,267.49,4725.0,254.3684,254.7398,254.3399,254.7398,4725.0
2020-02-10 14:30:00,267.6,267.6,267.26,267.31,7058.0,254.8446,254.8446,254.5208,254.5684,7058.0
2020-02-10 14:35:00,267.37,267.74,267.3,267.73,2833.0,254.6256,254.9779,254.5589,254.9684,2833.0
2020-02-10 14:40:00,267.79,267.79,267.61,267.72,1937.0,255.0255,255.0255,254.8541,254.9589,1937.0
2020-02-10 14:45:00,267.76,267.88,267.7,267.73,2103.0,254.997,255.1112,254.9398,254.9684,2103.0
2020-02-10 14:50:00,267.88,267.92,267.74,267.87,2500.0,255.1112,255.1493,254.9779,255.1017,2500.0
2020-02-10 14:55:00,267.91,267.94,267.81,267.94,3347.0,255.1398,255.1684,255.0446,255.1684,3347.0
2020-02-10 15:00:00,267.89,268.08,267.82,267.93,6859.0,255.1208,255.3017,255.0541,255.1589,6859.0
2020-02-10 15:05:00,267.98,268.28,267.91,268.15,7487.0,255.2065,255.4922,255.1398,255.3684,7487.0
2020-02-10 15:10:00,268.19,268.35,268.1,268.1,3048.0,255.4065,255.5588,255.3208,255.3208,3048.0
2020-02-10 15:15:00,268.19,268.26,267.99,268.2,3930.0,255.4065,255.4731,255.216,255.416,3930.0
2020-02-10 15:20:00,268.2,268.21,267.94,267.98,6813.0,255.416,255.4255,255.1684,255.2065,6813.0
2020-02-10 15:25:00,267.95,268.11,267.95,268.05,5891.0,255.1779,255.3303,255.1779,255.2731,5891.0
2020-02-10 15:30:00,267.99,268.06,267.75,267.93,4138.0,255.216,255.2827,254.9874,255.1589,4138.0
2020-02-10 15:35:00,267.97,267.97,267.41,267.41,10661.0,255.197,255.197,254.6636,254.6636,10661.0
2020-02-10 15:40:00,267.5,267.6,267.29,267.36,14422.0,254.7494,254.8446,254.5494,254.616,14422.0
2020-02-10 15:45:00,267.47,267.57,267.22,267.25,22435.0,254.7208,254.816,254.4827,254.5113,22435.0
2020-02-10 15:50:00,267.37,267.95,267.37,267.78,25417.0,254.6256,255.1779,254.6256,255.016,25417.0
2020-02-10 15:55:00,267.77,268.43,267.71,268.43,49672.0,255.0065,255.635,254.9493,255.635,49672.0
2020-02-11 09:30:00,269.79,269.9,268.8,268.92,12815.0,256.9302,257.035,255.9874,256.1017,12815.0
2020-02-11 09:35:00,269.11,270.37,268.72,270.37,15285.0,256.2826,257.4826,255.9112,257.4826,15285.0
2020-02-11 09:40:00,270.46,271.87,270.45,271.87,13343.0,257.5683,258.9111,257.5587,258.9111,13343.0
2020-02-11 09:45:00,271.76,271.76,270.39,270.74,18705.0,258.8063,258.8063,257.5016,257.8349,18705.0
2020-02-11 09:50:00,270.68,271.1,270.49,270.8,7159.0,257.7778,258.1778,257.5968,257.8921,7159.0
2020-02-11 09:55:00,270.85,271.38,270.54,271.1,18732.0,257.9397,258.4444,257.6445,258.1778,18732.0
2020-02-11 10:00:00,271.1,271.72,271.1,271.32,7347.0,258.1778,258.7682,258.1778,258.3873,7347.0
2020-02-11 10:05:00,271.3,272.0,271.3,271.83,9194.0,258.3682,259.0349,258.3682,258.873,9194.0
2020-02-11 10:10:00,271.82,272.19,271.67,272.18,3300.0,258.8634,259.2158,258.7206,259.2063,3300.0
2020-02-11 10:15:00,272.05,272.94,272.05,272.6,4241.0,259.0825,259.9301,259.0825,259.6063,4241.0
2020-02-11 10:20:00,272.6,272.83,272.39,272.63,4823.0,259.6063,259.8253,259.4063,259.6348,4823.0
2020-02-11 10:25:00,272.52,272.73,272.51,272.67,8460.0,259.5301,259.7301,259.5205,259.6729,8460.0
2020-02-11 10:30:00,272.66,272.7,272.16,272.17,7037.0,259.6634,259.7015,259.1872,259.1968,7037.0
2020-02-11 10:35:00,272.04,272.27,271.48,271.85,3033.0,259.073,259.292,258.5396,258.892,3033.0
2020-02-11 10:40:00,271.85,272.05,271.72,272.05,2503.0,258.892,259.0825,258.7682,259.0825,2503.0
2020-02-11 10:45:00,272.04,272.04,271.37,271.43,2988.0,259.073,259.073,258.4349,258.492,2988.0
2020-02-11 10:50:00,271.49,271.63,271.26,271.34,4119.0,258.5492,258.6825,258.3301,258.4063,4119.0
2020-02-11 10:55:00,271.31,271.31,270.92,271.16,4122.0,258.3777,258.3777,258.0063,258.2349,4122.0
2020-02-11 11:00:00,271.19,271.3,271.09,271.13,2203.0,258.2635,258.3682,258.1682,258.2063,2203.0
2020-02-11 11:05:00,271.09,271.28,271.02,271.03,4922.0,258.1682,258.3492,258.1016,258.1111,4922.0
2020-02-11 11:10:00,271.03,271.23,270.94,271.07,7266.0,258.1111,258.3016,258.0254,258.1492,7266.0
2020-02-11 11:15:00,271.19,271.49,271.13,271.33,4148.0,258.2635,258.5492,258.2063,258.3968,4148.0
2020-02-11 11:20:00,271.38,271.39,270.89,270.94,4808.0,258.4444,258.4539,257.9778,258.0254,4808.0
2020-02-11 11:25:00,270.81,271.17,270.73,271.17,10888.0,257.9016,258.2444,257.8254,258.2444,10888.0
2020-02-11 11:30:00,271.07,271.17,270.84,270.91,4438.0,258.1492,258.2444,257.9302,257.9968,4438.0
2020-02-11 11:35:00,270.91,270.92,270.49,270.51,5857.0,257.9968,258.0063,257.5968,257.6159,5857.0
2020-02-11 11:40:00,270.49,270.89,270.49,270.83,8634.0,257.5968,257.9778,257.5968,257.9206,8634.0
2020-02-11 11:45:00,270.67,270.87,270.65,270.84,2742.0,257.7683,257.9587,257.7492,257.9302,2742.0
2020-02-11 11:50:00,270.8,271.0,270.8,271.0,4348.0,257.8921,258.0825,257.8921,258.0825,4348.0
2020-02-11 11:55:00,270.99,271.1,270.85,270.88,4633.0,258.073,258.1778,257.9397,257.9682,4633.0
2020-02-11 12:00:00,270.94,271.29,270.93,271.11,4450.0,258.0254,258.3587,258.0159,258.1873,4450.0
2020-02-11 12:05:00,271.07,271.21,270.89,270.89,3443.0,258.1492,258.2825,257.9778,257.9778,3443.0
2020-02-11 12:10:00,270.91,270.93,270.61,270.61,3803.0,257.9968,258.0159,257.7111,257.7111,3803.0
2020-02-11 12:15:00,270.61,270.7,270.61,270.68,3703.0,257.7111,257.7968,257.7111,257.7778,3703.0
2020-02-11 12:20:00,270.7,270.7,270.55,270.57,4210.0,257.7968,257.7968,257.654,257.673,4210.0
2020-02-11 12:25:00,270.6,270.63,270.4,270.4,3908.0,257.7016,257.7302,257.5111,257.5111,3908.0
2020-02-11 12:30:00,270.32,270.59,270.22,270.55,3754.0,257.4349,257.6921,257.3397,257.654,3754.0
2020-02-11 12:35:00,270.54,270.56,270.39,270.56,2750.0,257.6445,257.6635,257.5016,257.6635,2750.0
2020-02-11 12:40:00,270.59,270.65,270.56,270.61,9854.0,257.6921,257.7492,257.6635,257.7111,9854.0
2020-02-11 12:45:00,270.55,270.74,270.43,270.63,18648.0,257.654,257.8349,257.5397,257.7302,18648.0
2020-02-11 12:50:00,270.63,270.65,270.55,270.61,5923.0,257.7302,257.7492,257.654,257.7111,5923.0
2020-02-11 12:55:00,270.59,270.69,270.46,270.66,4761.0,257.6921,257.7873,257.5683,257.7587,4761.0
2020-02-11 13:00:00,270.7,270.7,270.59,270.65,5517.0,257.7968,257.7968,257.6921,257.7492,5517.0
2020-02-11 13:05:00,270.65,271.1,270.65,271.06,4865.0,257.7492,258.1778,257.7492,258.1397,4865.0
2020-02-11 13:10:00,271.02,271.4,270.9,271.24,10520.0,258.1016,258.4635,257.9873,258.3111,10520.0
2020-02-11 13:15:00,271.28,271.37,271.07,271.07,11764.0,258.3492,258.4349,258.1492,258.1492,11764.0
2020-02-11 13:20:00,271.13,271.18,271.08,271.12,4317.0,258.2063,258.2539,258.1587,258.1968,4317.0
2020-02-11 13:25:00,271.12,271.46,271.11,271.38,5207.0,258.1968,258.5206,258.1873,258.4444,5207.0
2020-02-11 13:30:00,271.44,271.54,271.39,271.45,3867.0,258.5016,258.5968,258.4539,258.5111,3867.0
2020-02-11 13:35:00,271.44,271.56,271.4,271.51,4305.0,258.5016,258.6158,258.4635,258.5682,4305.0
2020-02-11 13:40:00,271.5,271.53,271.25,271.25,3745.0,258.5587,258.5873,258.3206,258.3206,3745.0
2020-02-11 13:45:00,271.06,271.24,271.06,271.19,3634.0,258.1397,258.3111,258.1397,258.2635,3634.0
2020-02-11 13:50:00,271.23,271.23,270.79,270.8,2000.0,258.3016,258.3016,257.8825,257.8921,2000.0
2020-02-11 13:55:00,270.79,270.89,270.57,270.71,5366.0,257.8825,257.9778,257.673,257.8063,5366.0
2020-02-11 14:00:00,270.73,270.95,270.54,270.58,13977.0,257.8254,258.0349,257.6445,257.6825,13977.0
2020-02-11 14:05:00,270.62,270.66,270.46,270.48,9490.0,257.7206,257.7587,257.5683,257.5873,9490.0
2020-02-11 14:10:00,270.53,270.6,270.37,270.37,2825.0,257.6349,257.7016,257.4826,257.4826,2825.0
2020-02-11 14:15:00,270.38,270.48,270.26,270.26,2400.0,257.4921,257.5873,257.3778,257.3778,2400.0
2020-02-11 14:20:00,270.33,270.34,269.97,270.08,3400.0,257.4445,257.454,257.1016,257.2064,3400.0
2020-02-11 14:25:00,270.08,270.29,270.04,270.14,4395.0,257.2064,257.4064,257.1683,257.2635,4395.0
2020-02-11 14:30:00,270.21,270.5,270.19,270.35,13994.0,257.3302,257.6064,257.3111,257.4635,13994.0
2020-02-11 14:35:00,270.33,270.47,270.3,270.47,2145.0,257.4445,257.5778,257.4159,257.5778,2145.0
2020-02-11 14:40:00,270.57,270.76,270.49,270.7,7601.0,257.673,257.854,257.5968,257.7968,7601.0
2020-02-11 14:45:00,270.6,270.71,270.59,270.65,1800.0,257.7016,257.8063,257.6921,257.7492,1800.0
2020-02-11 14:50:00,270.68,270.98,270.68,270.78,5160.0,257.7778,258.0635,257.7778,257.873,5160.0
2020-02-11 14:55:00,270.76,270.88,270.58,270.65,3315.0,257.854,257.9682,257.6825,257.7492,3315.0
2020-02-11 15:00:00,270.68,270.98,270.55,270.55,4648.0,257.7778,258.0635,257.654,257.654,4648.0
2020-02-11 15:05:00,270.51,270.52,270.21,270.25,4583.0,257.6159,257.6254,257.3302,257.3683,4583.0
2020-02-11 15:10:00,270.26,270.29,270.14,270.18,3008.0,257.3778,257.4064,257.2635,257.3016,3008.0
2020-02-11 15:15:00,270.11,270.34,270.07,270.12,3101.0,257.2349,257.454,257.1969,257.2445,3101.0
2020-02-11 15:20:00,270.12,270.67,270.12,270.61,7157.0,257.2445,257.7683,257.2445,257.7111,7157.0
2020-02-11 15:25:00,270.59,270.71,270.48,270.61,8787.0,257.6921,257.8063,257.5873,257.7111,8787.0
2020-02-11 15:30:00,270.63,270.69,270.39,270.39,7015.0,257.7302,257.7873,257.5016,257.5016,7015.0
2020-02-11 15:35:00,270.41,270.64,270.41,270.53,11962.0,257.5206,257.7397,257.5206,257.6349,11962.0
2020-02-11 15:40:00,270.47,270.65,270.42,270.48,10850.0,257.5778,257.7492,257.5302,257.5873,10850.0
2020-02-11 15:45:00,270.53,270.55,270.02,270.02,10063.0,257.6349,257.654,257.1492,257.1492,10063.0
2020-02-11 15:50:00,270.04,270.67,270.02,270.5,23855.0,257.1683,257.7683,257.1492,257.6064,23855.0
2020-02-11 15:55:00,270.49,271.05,270.36,270.94,50266.0,257.5968,258.1301,257.473,258.0254,50266.0
2020-02-12 09:30:00,272.01,272.01,268.65,268.93,36638.0,259.0444,259.0444,255.8445,256.1112,36638.0
2020-02-12 09:35:00,268.65,270.41,262.46,270.41,21582.0,255.8445,257.5206,249.9496,257.5206,21582.0
2020-02-12 09:40:00,269.62,270.2,268.02,268.42,11924.0,256.7683,257.3207,255.2446,255.6255,11924.0
2020-02-12 09:45:00,268.35,270.4,268.04,270.4,17081.0,255.5588,257.5111,255.2636,257.5111,17081.0
2020-02-12 09:50:00,270.21,271.99,270.2,271.28,12495.0,257.3302,259.0253,257.3207,258.3492,12495.0
2020-02-12 09:55:00,271.63,271.94,269.47,269.62,17654.0,258.6825,258.9777,256.6255,256.7683,17654.0
2020-02-12 10:00:00,270.06,271.26,269.43,269.43,7357.0,257.1873,258.3301,256.5874,256.5874,7357.0
2020-02-12 10:05:00,269.4,271.0,269.4,270.49,8350.0,256.5588,258.0825,256.5588,257.5968,8350.0
2020-02-12 10:10:00,270.5,271.95,270.27,271.75,3027.0,257.6064,258.9872,257.3873,258.7968,3027.0
2020-02-12 10:15:00,271.95,272.55,271.72,272.45,2315.0,258.9872,259.5586,258.7682,259.4634,2315.0
2020-02-12 10:20:00,272.31,272.32,271.56,272.32,7686.0,259.3301,259.3396,258.6158,259.3396,7686.0
2020-02-12 10:25:00,272.28,272.42,271.3,271.3,5325.0,259.3015,259.4348,258.3682,258.3682,5325.0
2020-02-12 10:30:00,271.44,272.46,271.32,272.03,5400.0,258.5016,259.4729,258.3873,259.0634,5400.0
2020-02-12 10:35:00,272.11,272.91,271.89,272.73,4538.0,259.1396,259.9015,258.9301,259.7301,4538.0
2020-02-12 10:40:00,272.88,273.16,272.15,272.27,4825.0,259.8729,260.1396,259.1777,259.292,4825.0
2020-02-12 10:45:00,272.72,272.91,272.38,272.38,2829.0,259.7205,259.9015,259.3967,259.3967,2829.0
2020-02-12 10:50:00,272.39,272.39,271.74,271.74,7625.0,259.4063,259.4063,258.7873,258.7873,7625.0
2020-02-12 10:55:00,271.63,272.01,271.31,271.31,2857.0,258.6825,259.0444,258.3777,258.3777,2857.0
2020-02-12 11:00:00,271.21,271.56,270.86,271.45,5200.0,258.2825,258.6158,257.9492,258.5111,5200.0
2020-02-12 11:05:00,271.35,271.5,269.95,270.61,4916.0,258.4158,258.5587,257.0826,257.7111,4916.0
2020-02-12 11:10:00,270.62,270.87,270.15,270.87,3385.0,257.7206,257.9587,257.273,257.9587,3385.0
2020-02-12 11:15:00,270.87,271.42,270.65,271.42,4001.0,257.9587,258.4825,257.7492,258.4825,4001.0
2020-02-12 11:20:00,271.36,271.84,271.18,271.5,2965.0,258.4254,258.8825,258.2539,258.5587,2965.0
2020-02-12 11:25:00,271.96,272.03,271.33,272.01,6659.0,258.9968,259.0634,258.3968,259.0444,6659.0
2020-02-12 11:30:00,272.03,272.48,271.48,271.99,7522.0,259.0634,259.492,258.5396,259.0253,7522.0
2020-02-12 11:35:00,272.1,275.0,272.1,274.62,7887.0,259.1301,261.8919,259.1301,261.53,7887.0
2020-02-12 11:40:00,274.5,274.56,273.42,273.82,4966.0,261.4157,261.4728,260.3872,260.7681,4966.0
2020-02-12 11:45:00,273.27,274.01,273.27,273.76,3600.0,260.2443,260.949,260.2443,260.711,3600.0
2020-02-12 11:50:00,273.82,274.21,273.59,273.74,3100.0,260.7681,261.1395,260.5491,260.6919,3100.0
2020-02-12 11:55:00,273.94,273.94,273.28,273.57,2838.0,260.8824,260.8824,260.2538,260.53,2838.0
2020-02-12 12:00:00,273.71,273.8,273.45,273.59,3870.0,260.6633,260.7491,260.4157,260.5491,3870.0
2020-02-12 12:05:00,273.56,274.69,273.56,274.25,4884.0,260.5205,261.5966,260.5205,261.1776,4884.0
2020-02-12 12:10:00,274.11,274.35,273.89,274.05,2745.0,261.0443,261.2728,260.8348,260.9871,2745.0
2020-02-12 12:15:00,273.97,274.28,273.58,274.28,9883.0,260.911,261.2062,260.5395,261.2062,9883.0
2020-02-12 12:20:00,274.26,274.74,274.03,274.49,4894.0,261.1871,261.6443,260.9681,261.4062,4894.0
2020-02-12 12:25:00,274.38,274.78,274.38,274.54,2548.0,261.3014,261.6823,261.3014,261.4538,2548.0
2020-02-12 12:30:00,274.4,275.03,274.21,274.93,16249.0,261.3205,261.9204,261.1395,261.8252,16249.0
2020-02-12 12:35:00,274.95,275.43,274.95,275.24,3600.0,261.8442,262.3014,261.8442,262.1204,3600.0
2020-02-12 12:40:00,275.09,275.29,274.97,275.0,4532.0,261.9776,262.168,261.8633,261.8919,4532.0
2020-02-12 12:45:00,275.13,275.27,274.63,275.1,2977.0,262.0157,262.149,261.5395,261.9871,2977.0
2020-02-12 12:50:00,274.89,275.03,274.7,274.99,5852.0,261.7871,261.9204,261.6062,261.8823,5852.0
2020-02-12 12:55:00,275.06,275.07,274.55,274.79,6117.0,261.949,261.9585,261.4633,261.6919,6117.0
2020-02-12 13:00:00,274.93,275.06,274.79,274.79,5559.0,261.8252,261.949,261.6919,261.6919,5559.0
2020-02-12 13:05:00,274.83,274.89,274.28,274.78,6566.0,261.73,261.7871,261.2062,261.6823,6566.0
2020-02-12 13:10:00,274.77,275.08,274.77,274.97,3679.0,261.6728,261.968,261.6728,261.8633,3679.0
2020-02-12 13:15:00,274.82,274.97,274.68,274.89,6325.0,261.7204,261.8633,261.5871,261.7871,6325.0
2020-02-12 13:20:00,274.97,275.18,274.67,275.09,3407.0,261.8633,262.0633,261.5776,261.9776,3407.0
2020-02-12 13:25:00,275.12,275.23,275.06,275.23,1771.0,262.0061,262.1109,261.949,262.1109,1771.0
2020-02-12 13:30:00,275.28,275.69,275.25,275.59,4270.0,262.1585,262.549,262.1299,262.4537,4270.0
2020-02-12 13:35:00,275.56,275.56,274.75,274.75,3700.0,262.4252,262.4252,261.6538,261.6538,3700.0
2020-02-12 13:40:00,274.95,275.66,274.95,275.62,2898.0,261.8442,262.5204,261.8442,262.4823,2898.0
2020-02-12 13:45:00,275.56,275.66,275.39,275.46,2301.0,262.4252,262.5204,262.2633,262.3299,2301.0
2020-02-12 13:50:00,275.41,275.55,275.08,275.09,4543.0,262.2823,262.4156,261.968,261.9776,4543.0
2020-02-12 13:55:00,274.9,275.25,274.9,275.25,3330.0,261.7966,262.1299,261.7966,262.1299,3330.0
2020-02-12 14:00:00,275.28,275.58,275.27,275.56,5184.0,262.1585,262.4442,262.149,262.4252,5184.0
2020-02-12 14:05:00,275.51,276.02,275.51,276.02,3355.0,262.3776,262.8632,262.3776,262.8632,3355.0
2020-02-12 14:10:00,276.04,276.22,276.01,276.04,3810.0,262.8823,263.0537,262.8537,262.8823,3810.0
2020-02-12 14:15:00,276.12,276.55,276.11,276.55,2862.0,262.9585,263.368,262.949,263.368,2862.0
2020-02-12 14:20:00,276.57,276.85,276.52,276.73,5856.0,263.387,263.6537,263.3394,263.5394,5856.0
2020-02-12 14:25:00,276.83,276.99,276.6,276.85,7690.0,263.6346,263.787,263.4156,263.6537,7690.0
2020-02-12 14:30:00,276.9,276.91,276.04,276.17,7760.0,263.7013,263.7108,262.8823,263.0061,7760.0
2020-02-12 14:35:00,276.19,276.5,276.19,276.4,2225.0,263.0251,263.3204,263.0251,263.2251,2225.0
2020-02-12 14:40:00,276.51,276.81,276.0,276.0,3155.0,263.3299,263.6156,262.8442,262.8442,3155.0
2020-02-12 14:45:00,276.17,276.56,276.1,276.48,6412.0,263.0061,263.3775,262.9394,263.3013,6412.0
2020-02-12 14:50:00,276.47,276.62,275.5,276.04,9225.0,263.2918,263.4346,262.368,262.8823,9225.0
2020-02-12 14:55:00,276.15,276.15,275.87,275.93,12830.0,262.987,262.987,262.7204,262.7775,12830.0
2020-02-12 15:00:00,276.1,276.11,275.16,275.16,10017.0,262.9394,262.949,262.0442,262.0442,10017.0
2020-02-12 15:05:00,275.3,275.33,275.05,275.07,4005.0,262.1776,262.2061,261.9395,261.9585,4005.0
2020-02-12 15:10:00,275.25,275.25,274.69,274.86,6640.0,262.1299,262.1299,261.5966,261.7585,6640.0
2020-02-12 15:15:00,274.86,274.99,274.3,274.3,7780.0,261.7585,261.8823,261.2252,261.2252,7780.0
2020-02-12 15:20:00,274.35,274.73,274.16,274.73,7684.0,261.2728,261.6347,261.0919,261.6347,7684.0
2020-02-12 15:25:00,274.73,274.74,274.06,274.11,5650.0,261.6347,261.6443,260.9967,261.0443,5650.0
2020-02-12 15:30:00,274.17,274.22,273.63,273.9,8906.0,261.1014,261.149,260.5872,260.8443,8906.0
2020-02-12 15:35:00,273.88,274.29,273.88,273.9,10405.0,260.8252,261.2157,260.8252,260.8443,10405.0
2020-02-12 15:40:00,273.95,273.99,273.3,273.67,16552.0,260.8919,260.93,260.2729,260.6253,16552.0
2020-02-12 15:45:00,273.71,273.73,272.95,273.49,12670.0,260.6633,260.6824,259.9396,260.4538,12670.0
2020-02-12 15:50:00,273.65,274.19,273.65,274.01,27949.0,260.6062,261.1205,260.6062,260.949,27949.0
2020-02-12 15:55:00,273.94,274.13,273.39,273.39,45754.0,260.8824,261.0633,260.3586,260.3586,45754.0
2020-02-13 09:30:00,273.13,273.51,269.43,269.6,30278.0,260.111,260.4729,256.5874,256.7493,30278.0
2020-02-13 09:35:00,270.48,271.29,268.76,268.79,21066.0,257.5873,258.3587,255.9493,255.9779,21066.0
2020-02-13 09:40:00,268.76,269.81,268.03,269.81,19486.0,255.9493,256.9492,255.2541,256.9492,19486.0
2020-02-13 09:45:00,269.29,269.99,269.15,269.42,7909.0,256.454,257.1207,256.3207,256.5778,7909.0
2020-02-13 09:50:00,269.15,270.6,268.73,270.41,17936.0,256.3207,257.7016,255.9207,257.5206,17936.0
2020-02-13 09:55:00,270.98,271.04,270.1,270.1,8306.0,258.0635,258.1206,257.2254,257.2254,8306.0
2020-02-13 10:00:00,270.33,270.78,269.88,270.49,5287.0,257.4445,257.873,257.0159,257.5968,5287.0
2020-02-13 10:05:00,270.62,271.39,270.55,271.2,3600.0,257.7206,258.4539,257.654,258.273,3600.0
2020-02-13 10:10:00,271.2,271.34,270.96,271.08,3611.0,258.273,258.4063,258.0444,258.1587,3611.0
2020-02-13 10:15:00,271.19,271.2,270.44,270.96,2901.0,258.2635,258.273,257.5492,258.0444,2901.0
2020-02-13 10:20:00,270.75,272.02,270.75,271.79,9787.0,257.8444,259.0539,257.8444,258.8349,9787.0
2020-02-13 10:25:00,271.8,272.57,271.64,272.37,5401.0,258.8444,259.5777,258.692,259.3872,5401.0
2020-02-13 10:30:00,272.49,272.72,272.35,272.62,2600.0,259.5015,259.7205,259.3682,259.6253,2600.0
2020-02-13 10:35:00,272.53,273.19,272.53,273.19,2700.0,259.5396,260.1681,259.5396,260.1681,2700.0
2020-02-13 10:40:00,273.19,273.9,273.19,273.9,2446.0,260.1681,260.8443,260.1681,260.8443,2446.0
2020-02-13 10:45:00,273.9,274.41,273.84,273.89,8871.0,260.8443,261.33,260.7872,260.8348,8871.0
2020-02-13 10:50:00,273.94,274.12,273.04,273.16,12087.0,260.8824,261.0538,260.0253,260.1396,12087.0
2020-02-13 10:55:00,273.13,273.25,272.79,273.11,17542.0,260.111,260.2253,259.7872,260.0919,17542.0
2020-02-13 11:00:00,273.06,274.23,273.06,274.08,4241.0,260.0443,261.1586,260.0443,261.0157,4241.0
2020-02-13 11:05:00,274.08,274.08,273.36,273.5,10385.0,261.0157,261.0157,260.33,260.4634,10385.0
2020-02-13 11:10:00,273.43,273.5,273.09,273.19,5241.0,260.3967,260.4634,260.0729,260.1681,5241.0
2020-02-13 11:15:00,273.19,273.44,273.13,273.21,3500.0,260.1681,260.4062,260.111,260.1872,3500.0
2020-02-13 11:20:00,273.31,273.47,273.17,273.47,2500.0,260.2824,260.4348,260.1491,260.4348,2500.0
2020-02-13 11:25:00,273.31,273.77,273.3,273.76,10125.0,260.2824,260.7205,260.2729,260.711,10125.0
2020-02-13 11:30:00,273.88,274.18,273.65,274.05,4100.0,260.8252,261.1109,260.6062,260.9871,4100.0
2020-02-13 11:35:00,274.04,274.09,273.87,274.0,1600.0,260.9776,261.0252,260.8157,260.9395,1600.0
2020-02-13 11:40:00,274.0,274.1,273.69,273.75,4828.0,260.9395,261.0348,260.6443,260.7014,4828.0
2020-02-13 11:45:00,273.82,273.83,273.38,273.6,1900.0,260.7681,260.7776,260.3491,260.5586,1900.0
2020-02-13 11:50:00,273.59,273.79,273.52,273.52,3874.0,260.5491,260.7395,260.4824,260.4824,3874.0
2020-02-13 11:55:00,273.58,273.59,273.34,273.59,2600.0,260.5395,260.5491,260.311,260.5491,2600.0
2020-02-13 12:00:00,273.5,273.51,272.93,273.35,14244.0,260.4634,260.4729,259.9205,260.3205,14244.0
2020-02-13 12:05:00,273.32,273.34,273.0,273.0,2918.0,260.2919,260.311,259.9872,259.9872,2918.0
2020-02-13 12:10:00,273.12,273.14,272.91,272.98,4623.0,260.1015,260.1205,259.9015,259.9681,4623.0
2020-02-13 12:15:00,273.0,273.09,272.67,272.67,4176.0,259.9872,260.0729,259.6729,259.6729,4176.0
2020-02-13 12:20:00,272.82,272.99,272.49,272.5,8045.0,259.8158,259.9777,259.5015,259.511,8045.0
2020-02-13 12:25:00,272.56,273.01,272.52,273.0,2839.0,259.5682,259.9967,259.5301,259.9872,2839.0
2020-02-13 12:30:00,272.93,273.04,272.84,273.0,1500.0,259.9205,260.0253,259.8348,259.9872,1500.0
2020-02-13 12:35:00,272.96,273.03,272.83,272.94,2155.0,259.9491,260.0158,259.8253,259.9301,2155.0
2020-02-13 12:40:00,272.94,273.04,272.94,273.0,1108.0,259.9301,260.0253,259.9301,259.9872,1108.0
2020-02-13 12:45:00,273.0,273.13,272.98,273.02,2600.0,259.9872,260.111,259.9681,260.0062,2600.0
2020-02-13 12:50:00,272.92,273.08,272.92,273.06,2100.0,259.911,260.0634,259.911,260.0443,2100.0
2020-02-13 12:55:00,273.02,273.05,272.7,272.7,1600.0,260.0062,260.0348,259.7015,259.7015,1600.0
2020-02-13 13:00:00,272.85,272.87,272.66,272.66,1600.0,259.8443,259.8634,259.6634,259.6634,1600.0
2020-02-13 13:05:00,272.67,272.67,272.51,272.61,2450.0,259.6729,259.6729,259.5205,259.6158,2450.0
2020-02-13 13:10:00,272.66,272.76,272.65,272.68,6600.0,259.6634,259.7586,259.6539,259.6824,6600.0
2020-02-13 13:15:00,272.73,273.08,272.64,273.0,3830.0,259.7301,260.0634,259.6444,259.9872,3830.0
2020-02-13 13:20:00,273.06,273.12,272.92,273.01,3000.0,260.0443,260.1015,259.911,259.9967,3000.0
2020-02-13 13:25:00,272.98,273.06,272.73,273.04,4554.0,259.9681,260.0443,259.7301,260.0253,4554.0
2020-02-13 13:30:00,273.04,273.54,273.02,273.49,3089.0,260.0253,260.5015,260.0062,260.4538,3089.0
2020-02-13 13:35:00,273.46,273.56,273.39,273.52,2800.0,260.4253,260.5205,260.3586,260.4824,2800.0
2020-02-13 13:40:00,273.48,273.7,273.48,273.64,2900.0,260.4443,260.6538,260.4443,260.5967,2900.0
2020-02-13 13:45:00,273.67,273.86,273.63,273.83,4462.0,260.6253,260.8062,260.5872,260.7776,4462.0
2020-02-13 13:50:00,273.82,273.87,273.51,273.51,3797.0,260.7681,260.8157,260.4729,260.4729,3797.0
2020-02-13 13:55:00,273.51,273.68,273.51,273.63,2739.0,260.4729,260.6348,260.4729,260.5872,2739.0
2020-02-13 14:00:00,273.64,274.06,273.52,273.99,5204.0,260.5967,260.9967,260.4824,260.93,5204.0
2020-02-13 14:05:00,274.0,274.06,273.87,273.87,3304.0,260.9395,260.9967,260.8157,260.8157,3304.0
2020-02-13 14:10:00,273.87,274.12,273.84,274.12,4830.0,260.8157,261.0538,260.7872,261.0538,4830.0
2020-02-13 14:15:00,274.03,274.13,273.88,273.98,1902.0,260.9681,261.0633,260.8252,260.9205,1902.0
2020-02-13 14:20:00,273.88,273.9,273.59,273.59,3420.0,260.8252,260.8443,260.5491,260.5491,3420.0
2020-02-13 14:25:00,273.62,273.74,273.52,273.53,2724.0,260.5776,260.6919,260.4824,260.4919,2724.0
2020-02-13 14:30:00,273.57,273.83,273.48,273.69,10922.0,260.53,260.7776,260.4443,260.6443,10922.0
2020-02-13 14:35:00,273.75,273.81,273.68,273.77,2100.0,260.7014,260.7586,260.6348,260.7205,2100.0
2020-02-13 14:40:00,273.74,273.75,273.23,273.3,5562.0,260.6919,260.7014,260.2062,260.2729,5562.0
2020-02-13 14:45:00,273.39,273.75,273.39,273.71,3018.0,260.3586,260.7014,260.3586,260.6633,3018.0
2020-02-13 14:50:00,273.72,273.75,273.36,273.47,3864.0,260.6729,260.7014,260.33,260.4348,3864.0
2020-02-13 14:55:00,273.47,273.54,273.36,273.41,2308.0,260.4348,260.5015,260.33,260.3776,2308.0
2020-02-13 15:00:00,273.36,273.59,273.08,273.1,4240.0,260.33,260.5491,260.0634,260.0824,4240.0
2020-02-13 15:05:00,273.08,273.33,273.0,273.27,4087.0,260.0634,260.3015,259.9872,260.2443,4087.0
2020-02-13 15:10:00,273.27,273.3,272.97,273.11,4014.0,260.2443,260.2729,259.9586,260.0919,4014.0
2020-02-13 15:15:00,273.13,273.25,273.1,273.18,4756.0,260.111,260.2253,260.0824,260.1586,4756.0
2020-02-13 15:20:00,273.15,273.16,272.95,272.95,4514.0,260.13,260.1396,259.9396,259.9396,4514.0
2020-02-13 15:25:00,273.02,273.1,272.98,273.06,4504.0,260.0062,260.0824,259.9681,260.0443,4504.0
2020-02-13 15:30:00,273.09,273.18,272.74,272.93,10149.0,260.0729,260.1586,259.7396,259.9205,10149.0
2020-02-13 15:35:00,272.96,273.04,272.85,272.97,3700.0,259.9491,260.0253,259.8443,259.9586,3700.0
2020-02-13 15:40:00,273.0,273.02,272.78,272.82,4144.0,259.9872,260.0062,259.7777,259.8158,4144.0
2020-02-13 15:45:00,272.76,273.12,272.76,272.95,7200.0,259.7586,260.1015,259.7586,259.9396,7200.0
2020-02-13 15:50:00,273.05,273.11,272.76,272.97,37403.0,260.0348,260.0919,259.7586,259.9586,37403.0
2020-02-13 15:55:00,272.91,273.01,272.61,272.79,53858.0,259.9015,259.9967,259.6158,259.7872,53858.0
2020-02-14 09:30:00,273.38,274.95,273.0,274.31,16068.0,260.3491,261.8442,259.9872,261.2347,16068.0
2020-02-14 09:35:00,274.61,275.14,274.43,274.45,4643.0,261.5204,262.0252,261.349,261.3681,4643.0
2020-02-14 09:40:00,274.84,274.89,274.49,274.53,2527.0,261.7395,261.7871,261.4062,261.4443,2527.0
2020-02-14 09:45:00,274.89,275.16,274.52,274.52,4413.0,261.7871,262.0442,261.4347,261.4347,4413.0
2020-02-14 09:50:00,274.57,274.79,274.31,274.71,2800.0,261.4824,261.6919,261.2347,261.6157,2800.0
2020-02-14 09:55:00,274.69,274.69,274.04,274.14,1400.0,261.5966,261.5966,260.9776,261.0729,1400.0
2020-02-14 10:00:00,274.13,274.44,274.04,274.04,2820.0,261.0633,261.3586,260.9776,260.9776,2820.0
2020-02-14 10:05:00,274.12,274.74,274.11,274.62,2605.0,261.0538,261.6443,261.0443,261.53,2605.0
2020-02-14 10:10:00,274.69,274.85,274.53,274.85,3719.0,261.5966,261.749,261.4443,261.749,3719.0
2020-02-14 10:15:00,274.87,275.18,274.74,275.12,2590.0,261.7681,262.0633,261.6443,262.0061,2590.0
2020-02-14 10:20:00,275.36,275.62,275.22,275.4,3783.0,262.2347,262.4823,262.1014,262.2728,3783.0
2020-02-14 10:25:00,275.4,275.58,275.33,275.43,4300.0,262.2728,262.4442,262.2061,262.3014,4300.0
2020-02-14 10:30:00,275.47,275.72,275.36,275.49,5507.0,262.3395,262.5775,262.2347,262.3585,5507.0
2020-02-14 10:35:00,275.5,275.63,275.22,275.22,3523.0,262.368,262.4918,262.1014,262.1014,3523.0
2020-02-14 10:40:00,275.21,275.32,275.0,275.2,4302.0,262.0919,262.1966,261.8919,262.0823,4302.0
2020-02-14 10:45:00,275.04,275.16,274.9,275.06,9720.0,261.93,262.0442,261.7966,261.949,9720.0
2020-02-14 10:50:00,275.1,275.1,274.77,274.99,3950.0,261.9871,261.9871,261.6728,261.8823,3950.0
2020-02-14 10:55:00,274.99,275.82,274.79,275.74,16635.0,261.8823,262.6728,261.6919,262.5966,16635.0
2020-02-14 11:00:00,275.74,275.88,275.0,275.04,12210.0,262.5966,262.7299,261.8919,261.93,12210.0
2020-02-14 11:05:00,275.2,275.58,274.84,275.58,19226.0,262.0823,262.4442,261.7395,262.4442,19226.0
2020-02-14 11:10:00,275.52,275.65,275.46,275.46,1820.0,262.3871,262.5109,262.3299,262.3299,1820.0
2020-02-14 11:15:00,275.61,275.77,275.52,275.52,2702.0,262.4728,262.6252,262.3871,262.3871,2702.0
2020-02-14 11:20:00,275.52,275.65,274.95,274.95,3302.0,262.3871,262.5109,261.8442,261.8442,3302.0
2020-02-14 11:25:00,274.98,275.07,274.66,274.85,3450.0,261.8728,261.9585,261.5681,261.749,3450.0
2020-02-14 11:30:00,274.78,274.9,274.71,274.85,3322.0,261.6823,261.7966,261.6157,261.749,3322.0
2020-02-14 11:35:00,274.83,274.9,274.7,274.7,3931.0,261.73,261.7966,261.6062,261.6062,3931.0
2020-02-14 11:40:00,274.79,274.88,274.68,274.79,3021.0,261.6919,261.7776,261.5871,261.6919,3021.0
2020-02-14 11:45:00,274.8,274.94,274.6,274.81,53822.0,261.7014,261.8347,261.5109,261.7109,53822.0
2020-02-14 11:50:00,274.81,274.83,274.63,274.72,3832.0,261.7109,261.73,261.5395,261.6252,3832.0
2020-02-14 11:55:00,274.66,274.81,274.64,274.65,4209.0,261.5681,261.7109,261.549,261.5585,4209.0
2020-02-14 12:00:00,274.58,274.96,274.5,274.78,8091.0,261.4919,261.8538,261.4157,261.6823,8091.0
2020-02-14 12:05:00,274.8,275.18,274.76,275.05,23901.0,261.7014,262.0633,261.6633,261.9395,23901.0
2020-02-14 12:10:00,275.23,275.23,274.99,275.04,8191.0,262.1109,262.1109,261.8823,261.93,8191.0
2020-02-14 12:15:00,275.04,275.24,274.94,275.24,3434.0,261.93,262.1204,261.8347,262.1204,3434.0
2020-02-14 12:20:00,275.4,275.4,274.91,274.91,4683.0,262.2728,262.2728,261.8062,261.8062,4683.0
2020-02-14 12:25:00,275.02,275.03,274.84,274.95,3215.0,261.9109,261.9204,261.7395,261.8442,3215.0
2020-02-14 12:30:00,275.13,275.29,274.95,275.11,1791.0,262.0157,262.168,261.8442,261.9966,1791.0
2020-02-14 12:35:00,275.28,275.45,275.23,275.25,4014.0,262.1585,262.3204,262.1109,262.1299,4014.0
2020-02-14 12:40:00,275.29,275.5,275.0,275.5,8339.0,262.168,262.368,261.8919,262.368,8339.0
2020-02-14 12:45:00,275.5,275.55,275.25,275.51,2900.0,262.368,262.4156,262.1299,262.3776,2900.0
2020-02-14 12:50:00,275.49,275.49,275.29,275.38,2952.0,262.3585,262.3585,262.168,262.2537,2952.0
2020-02-14 12:55:00,275.32,275.4,275.29,275.39,2000.0,262.1966,262.2728,262.168,262.2633,2000.0
2020-02-14 13:00:00,275.33,275.33,275.0,275.08,4322.0,262.2061,262.2061,261.8919,261.968,4322.0
2020-02-14 13:05:00,275.22,275.39,274.87,274.87,3321.0,262.1014,262.2633,261.7681,261.7681,3321.0
2020-02-14 13:10:00,274.88,275.12,274.87,275.1,1700.0,261.7776,262.0061,261.7681,261.9871,1700.0
2020-02-14 13:15:00,275.06,275.06,274.97,274.98,1230.0,261.949,261.949,261.8633,261.8728,1230.0
2020-02-14 13:20:00,275.0,275.0,274.86,275.0,20526.0,261.8919,261.8919,261.7585,261.8919,20526.0
2020-02-14 13:25:00,274.98,275.15,274.98,275.12,2420.0,261.8728,262.0347,261.8728,262.0061,2420.0
2020-02-14 13:30:00,275.07,275.13,275.03,275.11,5478.0,261.9585,262.0157,261.9204,261.9966,5478.0
2020-02-14 13:35:00,275.11,275.2,275.03,275.11,3015.0,261.9966,262.0823,261.9204,261.9966,3015.0
2020-02-14 13:40:00,275.12,275.18,274.93,274.97,11556.0,262.0061,262.0633,261.8252,261.8633,11556.0
2020-02-14 13:45:00,274.97,275.03,274.93,274.99,3799.0,261.8633,261.9204,261.8252,261.8823,3799.0
2020-02-14 13:50:00,274.95,274.95,274.6,274.69,5810.0,261.8442,261.8442,261.5109,261.5966,5810.0
2020-02-14 13:55:00,274.54,274.8,274.54,274.62,2523.0,261.4538,261.7014,261.4538,261.53,2523.0
2020-02-14 14:00:00,274.65,274.85,274.62,274.85,5710.0,261.5585,261.749,261.53,261.749,5710.0
2020-02-14 14:05:00,274.85,275.05,274.76,274.9,5260.0,261.749,261.9395,261.6633,261.7966,5260.0
2020-02-14 14:10:00,274.83,275.05,274.64,274.65,8255.0,261.73,261.9395,261.549,261.5585,8255.0
2020-02-14 14:15:00,274.64,274.87,274.3,274.5,41656.0,261.549,261.7681,261.2252,261.4157,41656.0
2020-02-14 14:20:00,274.49,274.97,274.48,274.97,1300.0,261.4062,261.8633,261.3966,261.8633,1300.0
2020-02-14 14:25:00,275.17,275.68,275.07,275.68,17850.0,262.0538,262.5394,261.9585,262.5394,17850.0
2020-02-14 14:30:00,275.62,276.0,275.62,275.87,5473.0,262.4823,262.8442,262.4823,262.7204,5473.0
2020-02-14 14:35:00,275.99,276.2,275.94,276.14,1530.0,262.8347,263.0347,262.7871,262.9775,1530.0
2020-02-14 14:40:00,276.14,276.24,275.91,276.13,4600.0,262.9775,263.0728,262.7585,262.968,4600.0
2020-02-14 14:45:00,276.25,276.25,275.97,276.06,4556.0,263.0823,263.0823,262.8156,262.9013,4556.0
2020-02-14 14:50:00,276.07,276.42,276.07,276.37,2635.0,262.9109,263.2442,262.9109,263.1966,2635.0
2020-02-14 14:55:00,276.4,276.55,276.35,276.49,1500.0,263.2251,263.368,263.1775,263.3108,1500.0
2020-02-14 15:00:00,276.51,276.53,276.15,276.29,5113.0,263.3299,263.3489,262.987,263.1204,5113.0
2020-02-14 15:05:00,276.29,276.43,276.25,276.42,2700.0,263.1204,263.2537,263.0823,263.2442,2700.0
2020-02-14 15:10:00,276.48,276.58,275.99,276.42,7928.0,263.3013,263.3965,262.8347,263.2442,7928.0
2020-02-14 15:15:00,276.27,276.5,276.11,276.29,4532.0,263.1013,263.3204,262.949,263.1204,4532.0
2020-02-14 15:20:00,276.25,276.48,276.24,276.46,4200.0,263.0823,263.3013,263.0728,263.2823,4200.0
2020-02-14 15:25:00,276.5,276.57,276.25,276.27,4906.0,263.3204,263.387,263.0823,263.1013,4906.0
2020-02-14 15:30:00,276.44,276.98,276.44,276.76,6764.0,263.2632,263.7775,263.2632,263.568,6764.0
2020-02-14 15:35:00,276.8,277.0,276.57,276.98,10797.0,263.6061,263.7965,263.387,263.7775,10797.0
2020-02-14 15:40:00,276.91,277.35,276.91,277.3,7550.0,263.7108,264.1298,263.7108,264.0822,7550.0
2020-02-14 15:45:00,277.27,277.3,276.98,277.13,7296.0,264.0537,264.0822,263.7775,263.9203,7296.0
2020-02-14 15:50:00,277.23,277.65,277.22,277.36,11681.0,264.0156,264.4155,264.006,264.1394,11681.0
2020-02-14 15:55:00,277.25,278.0,277.24,277.84,54665.0,264.0346,264.7489,264.0251,264.5965,54665.0
2020-02-18 09:30:00,277.72,278.76,275.22,275.62,40166.0,264.4822,265.4726,262.1014,262.4823,40166.0
2020-02-18 09:35:00,275.23,275.23,273.92,274.13,21102.0,262.1109,262.1109,260.8633,261.0633,21102.0
2020-02-18 09:40:00,274.66,275.85,274.35,275.73,17236.0,261.5681,262.7013,261.2728,262.5871,17236.0
2020-02-18 09:45:00,276.48,277.47,276.24,277.47,2360.0,263.3013,264.2441,263.0728,264.2441,2360.0
2020-02-18 09:50:00,277.72,277.9,277.45,277.46,600.0,264.4822,264.6536,264.2251,264.2346,600.0
2020-02-18 09:55:00,277.63,277.91,276.59,277.54,3014.0,264.3965,264.6632,263.4061,264.3108,3014.0
2020-02-18 10:00:00,277.58,277.63,277.11,277.11,2505.0,264.3489,264.3965,263.9013,263.9013,2505.0
2020-02-18 10:05:00,277.34,277.5,277.03,277.5,2509.0,264.1203,264.2727,263.8251,264.2727,2509.0
2020-02-18 10:10:00,277.74,278.15,277.74,278.15,1060.0,264.5013,264.8917,264.5013,264.8917,1060.0
2020-02-18 10:15:00,278.42,278.45,277.95,278.35,3381.0,265.1488,265.1774,264.7012,265.0822,3381.0
2020-02-18 10:20:00,278.36,278.66,278.18,278.53,4204.0,265.0917,265.3774,264.9203,265.2536,4204.0
2020-02-18 10:25:00,278.58,278.58,278.05,278.05,3370.0,265.3012,265.3012,264.7965,264.7965,3370.0
2020-02-18 10:30:00,278.16,278.23,277.99,278.07,3280.0,264.9012,264.9679,264.7393,264.8155,3280.0
2020-02-18 10:35:00,277.95,277.95,277.54,277.79,4037.0,264.7012,264.7012,264.3108,264.5489,4037.0
2020-02-18 10:40:00,277.79,278.22,277.72,278.16,8672.0,264.5489,264.9584,264.4822,264.9012,8672.0
2020-02-18 10:45:00,278.12,278.67,278.12,278.64,2009.0,264.8631,265.3869,264.8631,265.3584,2009.0
2020-02-18 10:50:00,278.52,278.9,278.52,278.65,2021.0,265.2441,265.606,265.2441,265.3679,2021.0
2020-02-18 10:55:00,278.72,278.91,278.54,278.54,4126.0,265.4345,265.6155,265.2631,265.2631,4126.0
2020-02-18 11:00:00,278.51,279.23,278.42,279.23,4276.0,265.2346,265.9202,265.1488,265.9202,4276.0
2020-02-18 11:05:00,279.1,279.41,279.1,279.41,2719.0,265.7964,266.0917,265.7964,266.0917,2719.0
2020-02-18 11:10:00,279.32,279.42,279.1,279.14,1525.0,266.0059,266.1012,265.7964,265.8345,1525.0
2020-02-18 11:15:00,279.12,279.32,278.91,278.91,1398.0,265.8155,266.0059,265.6155,265.6155,1398.0
2020-02-18 11:20:00,278.84,279.23,278.8,279.21,5504.0,265.5488,265.9202,265.5107,265.9012,5504.0
2020-02-18 11:25:00,279.06,279.34,279.06,279.33,2300.0,265.7583,266.025,265.7583,266.0155,2300.0
2020-02-18 11:30:00,279.4,279.58,279.4,279.47,1807.0,266.0821,266.2536,266.0821,266.1488,1807.0
2020-02-18 11:35:00,279.57,280.08,279.57,280.06,3730.0,266.244,266.7297,266.244,266.7107,3730.0
2020-02-18 11:40:00,279.99,279.99,279.51,279.59,1472.0,266.644,266.644,266.1869,266.2631,1472.0
2020-02-18 11:45:00,279.51,279.68,279.47,279.55,996.0,266.1869,266.3488,266.1488,266.225,996.0
2020-02-18 11:50:00,279.62,279.77,279.59,279.6,1769.0,266.2916,266.4345,266.2631,266.2726,1769.0
2020-02-18 11:55:00,279.72,279.72,279.45,279.47,1916.0,266.3869,266.3869,266.1297,266.1488,1916.0
2020-02-18 12:00:00,279.49,279.78,279.49,279.74,2800.0,266.1678,266.444,266.1678,266.4059,2800.0
2020-02-18 12:05:00,279.79,279.99,279.71,279.9,4318.0,266.4535,266.644,266.3774,266.5583,4318.0
2020-02-18 12:10:00,279.99,280.04,279.81,279.82,2044.0,266.644,266.6916,266.4726,266.4821,2044.0
2020-02-18 12:15:00,279.79,280.06,279.79,279.99,1104.0,266.4535,266.7107,266.4535,266.644,1104.0
2020-02-18 12:20:00,280.04,280.15,280.03,280.14,2082.0,266.6916,266.7964,266.6821,266.7869,2082.0
2020-02-18 12:25:00,280.12,280.37,280.12,280.19,4652.0,266.7678,267.0059,266.7678,266.8345,4652.0
2020-02-18 12:30:00,280.29,280.34,280.14,280.2,1753.0,266.9297,266.9773,266.7869,266.844,1753.0
2020-02-18 12:35:00,280.08,280.29,280.05,280.29,3555.0,266.7297,266.9297,266.7011,266.9297,3555.0
2020-02-18 12:40:00,280.27,280.36,279.68,279.76,2028.0,266.9107,266.9964,266.3488,266.425,2028.0
2020-02-18 12:45:00,279.83,279.84,279.56,279.72,2456.0,266.4916,266.5012,266.2345,266.3869,2456.0
2020-02-18 12:50:00,279.72,279.87,279.56,279.56,16145.0,266.3869,266.5297,266.2345,266.2345,16145.0
2020-02-18 12:55:00,279.61,279.64,279.25,279.25,1607.0,266.2821,266.3107,265.9393,265.9393,1607.0
2020-02-18 13:00:00,279.31,279.69,279.25,279.69,4668.0,265.9964,266.3583,265.9393,266.3583,4668.0
2020-02-18 13:05:00,279.77,280.03,279.77,280.03,1308.0,266.4345,266.6821,266.4345,266.6821,1308.0
2020-02-18 13:10:00,279.93,279.93,279.75,279.75,1598.0,266.5869,266.5869,266.4154,266.4154,1598.0
2020-02-18 13:15:00,279.55,279.63,279.54,279.62,1907.0,266.225,266.3012,266.2155,266.2916,1907.0
2020-02-18 13:20:00,279.53,279.59,279.42,279.43,1078.0,266.2059,266.2631,266.1012,266.1107,1078.0
2020-02-18 13:25:00,279.1,279.62,279.1,279.62,2573.0,265.7964,266.2916,265.7964,266.2916,2573.0
2020-02-18 13:30:00,279.77,279.84,279.66,279.66,2078.0,266.4345,266.5012,266.3297,266.3297,2078.0
2020-02-18 13:35:00,279.71,279.88,279.68,279.68,1300.0,266.3774,266.5393,266.3488,266.3488,1300.0
2020-02-18 13:40:00,279.73,279.88,279.42,279.42,2752.0,266.3964,266.5393,266.1012,266.1012,2752.0
2020-02-18 13:45:00,279.32,279.85,279.32,279.85,2301.0,266.0059,266.5107,266.0059,266.5107,2301.0
2020-02-18 13:50:00,279.61,279.65,279.59,279.59,300.0,266.2821,266.3202,266.2631,266.2631,300.0
2020-02-18 13:55:00,279.66,279.84,279.58,279.84,3819.0,266.3297,266.5012,266.2536,266.5012,3819.0
2020-02-18 14:00:00,279.93,280.07,279.87,279.97,2313.0,266.5869,266.7202,266.5297,266.625,2313.0
2020-02-18 14:05:00,279.94,280.13,279.88,280.13,2739.0,266.5964,266.7773,266.5393,266.7773,2739.0
2020-02-18 14:10:00,280.04,280.08,279.94,279.94,900.0,266.6916,266.7297,266.5964,266.5964,900.0
2020-02-18 14:15:00,280.0,280.37,279.98,280.22,3455.0,266.6535,267.0059,266.6345,266.863,3455.0
2020-02-18 14:20:00,280.11,280.39,280.07,280.39,2400.0,266.7583,267.0249,266.7202,267.0249,2400.0
2020-02-18 14:25:00,280.44,280.52,280.33,280.33,1240.0,267.0726,267.1487,266.9678,266.9678,1240.0
2020-02-18 14:30:00,280.23,280.34,280.0,280.0,1400.0,266.8726,266.9773,266.6535,266.6535,1400.0
2020-02-18 14:35:00,279.94,280.33,279.87,280.18,4255.0,266.5964,266.9678,266.5297,266.825,4255.0
2020-02-18 14:40:00,280.18,280.3,280.12,280.18,1672.0,266.825,266.9392,266.7678,266.825,1672.0
2020-02-18 14:45:00,280.22,280.22,280.01,280.01,1497.0,266.863,266.863,266.6631,266.6631,1497.0
2020-02-18 14:50:00,280.09,280.19,279.87,279.96,5139.0,266.7392,266.8345,266.5297,266.6154,5139.0
2020-02-18 14:55:00,279.91,279.97,279.76,279.82,2100.0,266.5678,266.625,266.425,266.4821,2100.0
2020-02-18 15:00:00,279.86,280.01,279.8,280.0,3443.0,266.5202,266.6631,266.4631,266.6535,3443.0
2020-02-18 15:05:00,279.96,280.06,279.9,280.04,3117.0,266.6154,266.7107,266.5583,266.6916,3117.0
2020-02-18 15:10:00,280.04,280.39,280.04,280.35,5547.0,266.6916,267.0249,266.6916,266.9868,5547.0
2020-02-18 15:15:00,280.34,280.34,280.12,280.14,13686.0,266.9773,266.9773,266.7678,266.7869,13686.0
2020-02-18 15:20:00,280.16,280.26,280.13,280.21,4300.0,266.8059,266.9011,266.7773,266.8535,4300.0
2020-02-18 15:25:00,280.14,280.15,279.78,279.88,3710.0,266.7869,266.7964,266.444,266.5393,3710.0
2020-02-18 15:30:00,279.81,280.01,279.73,279.91,7972.0,266.4726,266.6631,266.3964,266.5678,7972.0
2020-02-18 15:35:00,279.95,279.96,279.73,279.85,3124.0,266.6059,266.6154,266.3964,266.5107,3124.0
2020-02-18 15:40:00,279.84,280.12,279.84,280.12,4546.0,266.5012,266.7678,266.5012,266.7678,4546.0
2020-02-18 15:45:00,280.12,280.12,279.88,279.9,6427.0,266.7678,266.7678,266.5393,266.5583,6427.0
2020-02-18 15:50:00,279.96,280.56,279.96,280.56,23560.0,266.6154,267.1868,266.6154,267.1868,23560.0
2020-02-18 15:55:00,280.58,280.8,280.36,280.71,49981.0,267.2059,267.4154,266.9964,267.3297,49981.0
2020-02-19 09:30:00,282.12,283.68,281.96,282.1,9038.0,268.6725,270.1581,268.5201,268.6534,9038.0
2020-02-19 09:35:00,282.53,283.3,282.53,283.27,2300.0,269.0629,269.7962,269.0629,269.7677,2300.0
2020-02-19 09:40:00,283.21,283.41,282.94,283.23,2414.0,269.7105,269.901,269.4534,269.7296,2414.0
2020-02-19 09:45:00,283.25,283.53,283.17,283.17,1900.0,269.7486,270.0153,269.6724,269.6724,1900.0
2020-02-19 09:50:00,283.23,283.59,283.23,283.41,3210.0,269.7296,270.0724,269.7296,269.901,3210.0
2020-02-19 09:55:00,283.35,283.51,283.31,283.36,1800.0,269.8438,269.9962,269.8058,269.8534,1800.0
2020-02-19 10:00:00,283.49,283.49,283.02,283.34,1898.0,269.9772,269.9772,269.5296,269.8343,1898.0
2020-02-19 10:05:00,283.29,283.86,283.29,283.82,851.0,269.7867,270.3295,269.7867,270.2914,851.0
2020-02-19 10:10:00,283.89,284.0,283.71,283.74,1400.0,270.3581,270.4629,270.1867,270.2153,1400.0
2020-02-19 10:15:00,283.63,284.09,283.63,284.09,2000.0,270.1105,270.5486,270.1105,270.5486,2000.0
2020-02-19 10:20:00,284.04,284.47,284.04,284.19,1609.0,270.501,270.9105,270.501,270.6438,1609.0
2020-02-19 10:25:00,284.24,284.4,283.89,284.01,3098.0,270.6914,270.8438,270.3581,270.4724,3098.0
2020-02-19 10:30:00,284.01,284.61,283.94,284.61,2200.0,270.4724,271.0438,270.4057,271.0438,2200.0
2020-02-19 10:35:00,284.77,284.84,284.72,284.75,1163.0,271.1962,271.2628,271.1485,271.1771,1163.0
2020-02-19 10:40:00,284.89,285.27,284.89,285.23,2379.0,271.3104,271.6723,271.3104,271.6342,2379.0
2020-02-19 10:45:00,285.38,285.41,285.18,285.32,2051.0,271.7771,271.8057,271.5866,271.7199,2051.0
2020-02-19 10:50:00,285.31,285.53,285.19,285.53,2703.0,271.7104,271.9199,271.5961,271.9199,2703.0
2020-02-19 10:55:00,285.5,285.65,285.28,285.28,2787.0,271.8914,272.0342,271.6819,271.6819,2787.0
2020-02-19 11:00:00,285.25,285.27,284.96,284.96,6015.0,271.6533,271.6723,271.3771,271.3771,6015.0
2020-02-19 11:05:00,285.06,285.46,285.06,285.22,2200.0,271.4723,271.8533,271.4723,271.6247,2200.0
2020-02-19 11:10:00,285.34,285.76,285.34,285.69,1600.0,271.739,272.139,271.739,272.0723,1600.0
2020-02-19 11:15:00,285.67,286.0,285.52,286.0,1721.0,272.0533,272.3675,271.9104,272.3675,1721.0
2020-02-19 11:20:00,285.97,285.99,285.71,285.8,2380.0,272.339,272.358,272.0914,272.1771,2380.0
2020-02-19 11:25:00,285.89,286.17,285.8,286.17,4489.0,272.2628,272.5294,272.1771,272.5294,4489.0
2020-02-19 11:30:00,286.33,286.33,285.99,286.09,7510.0,272.6818,272.6818,272.358,272.4532,7510.0
2020-02-19 11:35:00,286.23,287.08,286.13,286.33,4697.0,272.5866,273.3961,272.4913,272.6818,4697.0
2020-02-19 11:40:00,286.28,286.56,286.24,286.34,4561.0,272.6342,272.9008,272.5961,272.6913,4561.0
2020-02-19 11:45:00,286.29,286.29,285.93,286.18,2220.0,272.6437,272.6437,272.3009,272.539,2220.0
2020-02-19 11:50:00,286.13,286.17,285.92,286.17,3013.0,272.4913,272.5294,272.2913,272.5294,3013.0
2020-02-19 11:55:00,286.06,286.11,285.74,286.04,5317.0,272.4247,272.4723,272.1199,272.4056,5317.0
2020-02-19 12:00:00,286.02,286.35,286.01,286.13,8967.0,272.3866,272.7009,272.3771,272.4913,8967.0
2020-02-19 12:05:00,286.27,286.35,286.21,286.31,2100.0,272.6247,272.7009,272.5675,272.6628,2100.0
2020-02-19 12:10:00,286.28,286.3,286.04,286.25,4699.0,272.6342,272.6532,272.4056,272.6056,4699.0
2020-02-19 12:15:00,286.41,286.52,286.34,286.41,4703.0,272.758,272.8627,272.6913,272.758,4703.0
2020-02-19 12:20:00,286.4,286.49,286.31,286.31,2862.0,272.7485,272.8342,272.6628,272.6628,2862.0
2020-02-19 12:25:00,286.34,286.41,286.33,286.39,13757.0,272.6913,272.758,272.6818,272.7389,13757.0
2020-02-19 12:30:00,286.43,286.49,286.4,286.4,946.0,272.777,272.8342,272.7485,272.7485,946.0
2020-02-19 12:35:00,286.42,286.61,286.37,286.41,4192.0,272.7675,272.9485,272.7199,272.758,4192.0
2020-02-19 12:40:00,286.41,286.78,286.37,286.78,2677.0,272.758,273.1104,272.7199,273.1104,2677.0
2020-02-19 12:45:00,286.79,286.9,286.72,286.72,1522.0,273.1199,273.2246,273.0532,273.0532,1522.0
2020-02-19 12:50:00,286.67,286.71,286.39,286.56,2349.0,273.0056,273.0437,272.7389,272.9008,2349.0
2020-02-19 12:55:00,286.49,286.61,286.46,286.51,6750.0,272.8342,272.9485,272.8056,272.8532,6750.0
2020-02-19 13:00:00,286.49,286.71,286.42,286.71,7177.0,272.8342,273.0437,272.7675,273.0437,7177.0
2020-02-19 13:05:00,286.88,286.88,286.6,286.76,2977.0,273.2056,273.2056,272.9389,273.0913,2977.0
2020-02-19 13:10:00,286.69,286.97,286.6,286.87,5484.0,273.0246,273.2913,272.9389,273.1961,5484.0
2020-02-19 13:15:00,286.96,286.96,286.82,286.9,1521.0,273.2818,273.2818,273.1484,273.2246,1521.0
2020-02-19 13:20:00,286.89,286.89,286.59,286.65,4006.0,273.2151,273.2151,272.9294,272.9866,4006.0
2020-02-19 13:25:00,286.64,286.82,286.64,286.8,4952.0,272.977,273.1484,272.977,273.1294,4952.0
2020-02-19 13:30:00,286.79,287.04,286.69,286.77,4487.0,273.1199,273.358,273.0246,273.1008,4487.0
2020-02-19 13:35:00,286.77,287.05,286.66,286.66,7163.0,273.1008,273.3675,272.9961,272.9961,7163.0
2020-02-19 13:40:00,286.66,286.84,286.64,286.69,4702.0,272.9961,273.1675,272.977,273.0246,4702.0
2020-02-19 13:45:00,286.89,287.12,286.87,287.12,701.0,273.2151,273.4341,273.1961,273.4341,701.0
2020-02-19 13:50:00,287.06,287.09,286.74,286.74,4388.0,273.377,273.4056,273.0723,273.0723,4388.0
2020-02-19 13:55:00,286.69,286.99,286.69,286.81,2642.0,273.0246,273.3103,273.0246,273.1389,2642.0
2020-02-19 14:00:00,286.79,287.05,286.79,287.05,2700.0,273.1199,273.3675,273.1199,273.3675,2700.0
2020-02-19 14:05:00,287.12,287.25,287.11,287.11,4288.0,273.4341,273.558,273.4246,273.4246,4288.0
2020-02-19 14:10:00,287.11,287.2,286.93,286.93,3346.0,273.4246,273.5103,273.2532,273.2532,3346.0
2020-02-19 14:15:00,286.98,286.98,286.78,286.84,3050.0,273.3008,273.3008,273.1104,273.1675,3050.0
2020-02-19 14:20:00,286.81,286.81,286.5,286.64,31990.0,273.1389,273.1389,272.8437,272.977,31990.0
2020-02-19 14:25:00,286.63,286.74,286.45,286.68,29615.0,272.9675,273.0723,272.7961,273.0151,29615.0
2020-02-19 14:30:00,286.69,287.12,286.69,286.79,4230.0,273.0246,273.4341,273.0246,273.1199,4230.0
2020-02-19 14:35:00,286.76,286.84,286.67,286.84,3000.0,273.0913,273.1675,273.0056,273.1675,3000.0
2020-02-19 14:40:00,286.89,286.98,286.7,286.95,2747.0,273.2151,273.3008,273.0342,273.2723,2747.0
2020-02-19 14:45:00,286.92,286.92,286.73,286.76,2552.0,273.2437,273.2437,273.0627,273.0913,2552.0
2020-02-19 14:50:00,286.73,286.81,286.64,286.69,83735.0,273.0627,273.1389,272.977,273.0246,83735.0
2020-02-19 14:55:00,286.67,286.74,286.5,286.6,3646.0,273.0056,273.0723,272.8437,272.9389,3646.0
2020-02-19 15:00:00,286.61,287.05,286.61,286.83,4412.0,272.9485,273.3675,272.9485,273.158,4412.0
2020-02-19 15:05:00,286.94,287.01,286.78,286.8,3000.0,273.2627,273.3294,273.1104,273.1294,3000.0
2020-02-19 15:10:00,286.82,286.85,286.61,286.71,4768.0,273.1484,273.177,272.9485,273.0437,4768.0
2020-02-19 15:15:00,286.68,286.89,286.64,286.67,5940.0,273.0151,273.2151,272.977,273.0056,5940.0
2020-02-19 15:20:00,286.65,286.71,286.51,286.62,5373.0,272.9866,273.0437,272.8532,272.958,5373.0
2020-02-19 15:25:00,286.6,286.66,286.41,286.42,6205.0,272.9389,272.9961,272.758,272.7675,6205.0
2020-02-19 15:30:00,286.41,286.49,286.09,286.1,7736.0,272.758,272.8342,272.4532,272.4628,7736.0
2020-02-19 15:35:00,286.06,286.18,286.02,286.02,11340.0,272.4247,272.539,272.3866,272.3866,11340.0
2020-02-19 15:40:00,285.97,286.01,285.71,285.72,8705.0,272.339,272.3771,272.0914,272.1009,8705.0
2020-02-19 15:45:00,285.7,285.97,285.67,285.86,9002.0,272.0818,272.339,272.0533,272.2342,9002.0
2020-02-19 15:50:00,285.91,285.95,285.45,285.48,25288.0,272.2818,272.3199,271.8438,271.8723,25288.0
2020-02-19 15:55:00,285.47,285.68,285.18,285.29,65720.0,271.8628,272.0628,271.5866,271.6914,65720.0
2020-02-20 09:30:00,284.64,285.61,283.83,283.94,9185.0,271.0724,271.9961,270.301,270.4057,9185.0
2020-02-20 09:35:00,283.5,283.89,282.47,283.0,8163.0,269.9867,270.3581,269.0058,269.5105,8163.0
2020-02-20 09:40:00,283.25,283.38,281.67,281.75,15462.0,269.7486,269.8724,268.2439,268.3201,15462.0
2020-02-20 09:45:00,281.6,281.84,280.3,280.49,7102.0,268.1773,268.4058,266.9392,267.1202,7102.0
2020-02-20 09:50:00,280.69,281.23,280.35,281.14,10577.0,267.3106,267.8249,266.9868,267.7392,10577.0
2020-02-20 09:55:00,281.12,281.86,280.92,281.6,4177.0,267.7201,268.4249,267.5297,268.1773,4177.0
2020-02-20 10:00:00,281.71,282.72,281.71,282.72,3823.0,268.282,269.2439,268.282,269.2439,3823.0
2020-02-20 10:05:00,282.63,283.28,282.53,283.01,8474.0,269.1582,269.7772,269.0629,269.5201,8474.0
2020-02-20 10:10:00,283.12,283.23,282.86,282.87,4781.0,269.6248,269.7296,269.3772,269.3867,4781.0
2020-02-20 10:15:00,282.76,282.91,282.29,282.52,7257.0,269.282,269.4248,268.8344,269.0534,7257.0
2020-02-20 10:20:00,282.71,282.91,282.59,282.91,2400.0,269.2344,269.4248,269.1201,269.4248,2400.0
2020-02-20 10:25:00,282.9,283.0,282.64,282.77,1772.0,269.4153,269.5105,269.1677,269.2915,1772.0
2020-02-20 10:30:00,282.84,282.92,282.47,282.51,7768.0,269.3582,269.4343,269.0058,269.0439,7768.0
2020-02-20 10:35:00,282.48,283.06,282.48,282.75,9695.0,269.0153,269.5677,269.0153,269.2724,9695.0
2020-02-20 10:40:00,282.72,283.0,282.48,282.87,5736.0,269.2439,269.5105,269.0153,269.3867,5736.0
2020-02-20 10:45:00,282.81,282.82,282.14,282.18,7112.0,269.3296,269.3391,268.6915,268.7296,7112.0
2020-02-20 10:50:00,282.31,282.31,281.38,281.5,7332.0,268.8534,268.8534,267.9678,268.082,7332.0
2020-02-20 10:55:00,281.51,281.91,281.15,281.91,13927.0,268.0916,268.4725,267.7487,268.4725,13927.0
2020-02-20 11:00:00,281.75,282.19,281.6,281.95,11125.0,268.3201,268.7391,268.1773,268.5106,11125.0
2020-02-20 11:05:00,281.85,281.93,281.28,281.43,6690.0,268.4153,268.4915,267.8725,268.0154,6690.0
2020-02-20 11:10:00,281.35,281.42,280.58,280.69,17005.0,267.9392,268.0058,267.2059,267.3106,17005.0
2020-02-20 11:15:00,280.54,280.71,280.32,280.56,7051.0,267.1678,267.3297,266.9583,267.1868,7051.0
2020-02-20 11:20:00,280.54,280.69,279.79,279.91,8076.0,267.1678,267.3106,266.4535,266.5678,8076.0
2020-02-20 11:25:00,279.71,279.73,278.23,278.23,13363.0,266.3774,266.3964,264.9679,264.9679,13363.0
2020-02-20 11:30:00,278.25,278.26,275.22,275.74,17718.0,264.9869,264.9965,262.1014,262.5966,17718.0
2020-02-20 11:35:00,275.75,276.8,275.42,276.8,9608.0,262.6061,263.6061,262.2918,263.6061,9608.0
2020-02-20 11:40:00,276.74,277.24,276.44,277.09,12065.0,263.5489,264.0251,263.2632,263.8822,12065.0
2020-02-20 11:45:00,276.97,277.07,276.64,276.64,4972.0,263.768,263.8632,263.4537,263.4537,4972.0
2020-02-20 11:50:00,276.69,277.8,276.69,277.78,7023.0,263.5013,264.5584,263.5013,264.5393,7023.0
2020-02-20 11:55:00,277.77,278.05,277.33,277.36,8778.0,264.5298,264.7965,264.1108,264.1394,8778.0
2020-02-20 12:00:00,277.2,277.2,276.35,276.44,3700.0,263.987,263.987,263.1775,263.2632,3700.0
2020-02-20 12:05:00,276.62,276.97,276.27,276.35,5440.0,263.4346,263.768,263.1013,263.1775,5440.0
2020-02-20 12:10:00,276.31,277.13,276.29,277.08,6306.0,263.1394,263.9203,263.1204,263.8727,6306.0
2020-02-20 12:15:00,277.04,277.05,276.51,276.73,6303.0,263.8346,263.8441,263.3299,263.5394,6303.0
2020-02-20 12:20:00,276.41,276.46,275.59,275.79,6502.0,263.2347,263.2823,262.4537,262.6442,6502.0
2020-02-20 12:25:00,275.74,276.68,275.73,276.32,40376.0,262.5966,263.4918,262.5871,263.1489,40376.0
2020-02-20 12:30:00,276.44,276.71,276.12,276.31,5541.0,263.2632,263.5204,262.9585,263.1394,5541.0
2020-02-20 12:35:00,276.31,276.88,276.17,276.7,8003.0,263.1394,263.6822,263.0061,263.5108,8003.0
2020-02-20 12:40:00,276.59,276.78,276.49,276.66,7647.0,263.4061,263.587,263.3108,263.4727,7647.0
2020-02-20 12:45:00,276.66,276.94,276.47,276.84,4006.0,263.4727,263.7394,263.2918,263.6442,4006.0
2020-02-20 12:50:00,276.77,277.01,276.5,277.01,2533.0,263.5775,263.8061,263.3204,263.8061,2533.0
2020-02-20 12:55:00,277.05,277.66,277.05,277.56,4103.0,263.8441,264.4251,263.8441,264.3298,4103.0
2020-02-20 13:00:00,277.47,277.61,277.33,277.54,2400.0,264.2441,264.3775,264.1108,264.3108,2400.0
2020-02-20 13:05:00,277.72,278.49,277.72,278.17,2901.0,264.4822,265.2155,264.4822,264.9108,2901.0
2020-02-20 13:10:00,278.17,278.86,278.12,278.81,4105.0,264.9108,265.5679,264.8631,265.5203,4105.0
2020-02-20 13:15:00,278.92,278.95,278.18,278.18,3000.0,265.625,265.6536,264.9203,264.9203,3000.0
2020-02-20 13:20:00,278.28,278.47,278.02,278.23,3968.0,265.0155,265.1965,264.7679,264.9679,3968.0
2020-02-20 13:25:00,278.23,278.23,277.86,277.91,3193.0,264.9679,264.9679,264.6155,264.6632,3193.0
2020-02-20 13:30:00,278.07,278.14,277.77,278.07,2124.0,264.8155,264.8822,264.5298,264.8155,2124.0
2020-02-20 13:35:00,277.99,277.99,277.4,277.63,1559.0,264.7393,264.7393,264.1775,264.3965,1559.0
2020-02-20 13:40:00,277.68,277.7,277.31,277.34,1500.0,264.4441,264.4632,264.0918,264.1203,1500.0
2020-02-20 13:45:00,277.54,277.91,277.54,277.87,3650.0,264.3108,264.6632,264.3108,264.6251,3650.0
2020-02-20 13:50:00,277.92,278.2,277.78,277.97,3349.0,264.6727,264.9393,264.5393,264.7203,3349.0
2020-02-20 13:55:00,278.08,278.18,277.87,278.11,3145.0,264.825,264.9203,264.6251,264.8536,3145.0
2020-02-20 14:00:00,278.11,279.13,278.11,278.87,3962.0,264.8536,265.825,264.8536,265.5774,3962.0
2020-02-20 14:05:00,278.94,279.13,278.61,278.63,3026.0,265.6441,265.825,265.3298,265.3488,3026.0
2020-02-20 14:10:00,278.59,278.98,278.59,278.75,2601.0,265.3107,265.6821,265.3107,265.4631,2601.0
2020-02-20 14:15:00,278.79,279.14,278.76,278.76,3228.0,265.5012,265.8345,265.4726,265.4726,3228.0
2020-02-20 14:20:00,278.85,279.0,278.59,278.88,3835.0,265.5583,265.7012,265.3107,265.5869,3835.0
2020-02-20 14:25:00,278.97,278.97,278.61,278.82,3176.0,265.6726,265.6726,265.3298,265.5298,3176.0
2020-02-20 14:30:00,278.84,279.82,278.84,279.6,3307.0,265.5488,266.4821,265.5488,266.2726,3307.0
2020-02-20 14:35:00,279.6,279.77,279.5,279.67,2500.0,266.2726,266.4345,266.1774,266.3393,2500.0
2020-02-20 14:40:00,279.74,279.74,279.28,279.28,2426.0,266.4059,266.4059,265.9678,265.9678,2426.0
2020-02-20 14:45:00,279.21,279.21,278.97,279.04,1401.0,265.9012,265.9012,265.6726,265.7393,1401.0
2020-02-20 14:50:00,279.05,279.19,278.49,278.66,4144.0,265.7488,265.8821,265.2155,265.3774,4144.0
2020-02-20 14:55:00,278.67,279.21,278.66,278.99,3396.0,265.3869,265.9012,265.3774,265.6917,3396.0
2020-02-20 15:00:00,279.06,279.07,278.8,278.87,4716.0,265.7583,265.7679,265.5107,265.5774,4716.0
2020-02-20 15:05:00,279.02,279.12,278.65,278.78,3768.0,265.7202,265.8155,265.3679,265.4917,3768.0
2020-02-20 15:10:00,278.78,278.78,278.4,278.52,2063.0,265.4917,265.4917,265.1298,265.2441,2063.0
2020-02-20 15:15:00,278.47,278.66,278.25,278.66,5046.0,265.1965,265.3774,264.9869,265.3774,5046.0
2020-02-20 15:20:00,278.63,278.87,278.63,278.65,5002.0,265.3488,265.5774,265.3488,265.3679,5002.0
2020-02-20 15:25:00,278.66,278.8,278.55,278.63,4246.0,265.3774,265.5107,265.2726,265.3488,4246.0
2020-02-20 15:30:00,278.64,278.76,278.49,278.49,6031.0,265.3584,265.4726,265.2155,265.2155,6031.0
2020-02-20 15:35:00,278.43,278.43,277.91,278.14,9399.0,265.1584,265.1584,264.6632,264.8822,9399.0
2020-02-20 15:40:00,278.09,278.22,277.9,277.94,17311.0,264.8346,264.9584,264.6536,264.6917,17311.0
2020-02-20 15:45:00,277.97,278.11,277.67,277.67,11456.0,264.7203,264.8536,264.4346,264.4346,11456.0
2020-02-20 15:50:00,277.78,278.23,277.78,278.15,33557.0,264.5393,264.9679,264.5393,264.8917,33557.0
2020-02-20 15:55:00,278.15,278.92,278.15,278.81,50361.0,264.8917,265.625,264.8917,265.5203,50361.0
2020-02-21 09:30:00,276.83,276.83,273.48,273.56,64246.0,263.6346,263.6346,260.4443,260.5205,64246.0
2020-02-21 09:35:00,273.56,273.56,270.02,271.84,26940.0,260.5205,260.5205,257.1492,258.8825,26940.0
2020-02-21 09:40:00,271.82,272.23,270.21,271.01,19507.0,258.8634,259.2539,257.3302,258.092,19507.0
2020-02-21 09:45:00,271.0,271.86,269.3,269.34,18660.0,258.0825,258.9015,256.4636,256.5016,18660.0
2020-02-21 09:50:00,269.32,271.41,269.1,269.98,31111.0,256.4826,258.473,256.2731,257.1111,31111.0
2020-02-21 09:55:00,270.36,273.68,270.26,273.68,18370.0,257.473,260.6348,257.3778,260.6348,18370.0
2020-02-21 10:00:00,273.53,274.18,271.78,271.82,11278.0,260.4919,261.1109,258.8253,258.8634,11278.0
2020-02-21 10:05:00,271.38,272.55,271.01,272.44,8958.0,258.4444,259.5586,258.092,259.4539,8958.0
2020-02-21 10:10:00,272.27,272.52,271.85,272.23,3975.0,259.292,259.5301,258.892,259.2539,3975.0
2020-02-21 10:15:00,272.12,272.44,271.36,271.36,2531.0,259.1491,259.4539,258.4254,258.4254,2531.0
2020-02-21 10:20:00,271.48,272.69,271.47,272.5,4859.0,258.5396,259.692,258.5301,259.511,4859.0
2020-02-21 10:25:00,272.56,272.78,271.8,271.8,4741.0,259.5682,259.7777,258.8444,258.8444,4741.0
2020-02-21 10:30:00,271.77,271.94,271.54,271.84,4565.0,258.8158,258.9777,258.5968,258.8825,4565.0
2020-02-21 10:35:00,271.89,272.19,271.62,271.93,3665.0,258.9301,259.2158,258.673,258.9682,3665.0
2020-02-21 10:40:00,271.81,271.81,271.22,271.28,5284.0,258.8539,258.8539,258.292,258.3492,5284.0
2020-02-21 10:45:00,270.93,271.39,270.75,271.39,4192.0,258.0159,258.4539,257.8444,258.4539,4192.0
2020-02-21 10:50:00,271.21,272.13,271.18,272.13,5391.0,258.2825,259.1587,258.2539,259.1587,5391.0
2020-02-21 10:55:00,272.0,272.17,271.62,272.14,5600.0,259.0349,259.1968,258.673,259.1682,5600.0
2020-02-21 11:00:00,272.14,272.14,271.54,271.72,4100.0,259.1682,259.1682,258.5968,258.7682,4100.0
2020-02-21 11:05:00,271.76,271.81,271.61,271.7,5597.0,258.8063,258.8539,258.6634,258.7492,5597.0
2020-02-21 11:10:00,271.79,271.87,271.48,271.78,9144.0,258.8349,258.9111,258.5396,258.8253,9144.0
2020-02-21 11:15:00,271.86,271.9,271.55,271.55,1938.0,258.9015,258.9396,258.6063,258.6063,1938.0
2020-02-21 11:20:00,271.6,272.52,271.6,272.25,5130.0,258.6539,259.5301,258.6539,259.2729,5130.0
2020-02-21 11:25:00,272.3,272.75,272.3,272.67,4101.0,259.3206,259.7491,259.3206,259.6729,4101.0
2020-02-21 11:30:00,272.76,273.2,272.76,272.99,4129.0,259.7586,260.1777,259.7586,259.9777,4129.0
2020-02-21 11:35:00,272.94,273.14,272.76,273.1,3446.0,259.9301,260.1205,259.7586,260.0824,3446.0
2020-02-21 11:40:00,273.0,273.07,272.86,273.01,4506.0,259.9872,260.0539,259.8539,259.9967,4506.0
2020-02-21 11:45:00,273.05,273.64,272.85,273.08,5799.0,260.0348,260.5967,259.8443,260.0634,5799.0
2020-02-21 11:50:00,272.87,273.05,272.74,272.74,2600.0,259.8634,260.0348,259.7396,259.7396,2600.0
2020-02-21 11:55:00,272.67,272.97,272.6,272.6,5545.0,259.6729,259.9586,259.6063,259.6063,5545.0
2020-02-21 12:00:00,272.47,272.57,272.16,272.57,2150.0,259.4825,259.5777,259.1872,259.5777,2150.0
2020-02-21 12:05:00,272.56,272.97,272.51,272.64,4350.0,259.5682,259.9586,259.5205,259.6444,4350.0
2020-02-21 12:10:00,272.57,272.7,272.03,272.03,4708.0,259.5777,259.7015,259.0634,259.0634,4708.0
2020-02-21 12:15:00,272.24,272.34,271.93,272.07,2434.0,259.2634,259.3587,258.9682,259.1015,2434.0
2020-02-21 12:20:00,272.2,272.34,272.08,272.09,3745.0,259.2253,259.3587,259.111,259.1206,3745.0
2020-02-21 12:25:00,272.31,272.42,272.05,272.06,2400.0,259.3301,259.4348,259.0825,259.092,2400.0
2020-02-21 12:30:00,272.08,272.08,271.81,271.81,1100.0,259.111,259.111,258.8539,258.8539,1100.0
2020-02-21 12:35:00,271.71,272.1,271.64,272.07,3154.0,258.7587,259.1301,258.692,259.1015,3154.0
2020-02-21 12:40:00,272.06,272.15,271.87,272.0,2759.0,259.092,259.1777,258.9111,259.0349,2759.0
2020-02-21 12:45:00,271.8,271.91,271.73,271.73,1000.0,258.8444,258.9491,258.7777,258.7777,1000.0
2020-02-21 12:50:00,271.81,271.83,271.43,271.53,4761.0,258.8539,258.873,258.492,258.5873,4761.0
2020-02-21 12:55:00,271.5,271.91,271.5,271.66,2119.0,258.5587,258.9491,258.5587,258.7111,2119.0
2020-02-21 13:00:00,271.63,272.14,271.63,272.08,1873.0,258.6825,259.1682,258.6825,259.111,1873.0
2020-02-21 13:05:00,271.99,272.17,271.89,271.96,2445.0,259.0253,259.1968,258.9301,258.9968,2445.0
2020-02-21 13:10:00,271.98,271.98,271.31,271.5,2659.0,259.0158,259.0158,258.3777,258.5587,2659.0
2020-02-21 13:15:00,271.46,271.94,271.46,271.61,1915.0,258.5206,258.9777,258.5206,258.6634,1915.0
2020-02-21 13:20:00,271.6,271.82,271.36,271.53,1348.0,258.6539,258.8634,258.4254,258.5873,1348.0
2020-02-21 13:25:00,271.57,271.85,271.42,271.42,1971.0,258.6254,258.892,258.4825,258.4825,1971.0
2020-02-21 13:30:00,271.55,271.55,271.29,271.4,1504.0,258.6063,258.6063,258.3587,258.4635,1504.0
2020-02-21 13:35:00,271.09,271.16,270.9,271.16,6312.0,258.1682,258.2349,257.9873,258.2349,6312.0
2020-02-21 13:40:00,271.09,271.53,271.08,271.41,2609.0,258.1682,258.5873,258.1587,258.473,2609.0
2020-02-21 13:45:00,271.17,271.17,271.02,271.02,300.0,258.2444,258.2444,258.1016,258.1016,300.0
2020-02-21 13:50:00,270.88,270.88,270.27,270.27,2780.0,257.9682,257.9682,257.3873,257.3873,2780.0
2020-02-21 13:55:00,270.46,270.89,270.37,270.89,4388.0,257.5683,257.9778,257.4826,257.9778,4388.0
2020-02-21 14:00:00,270.83,271.36,270.6,271.07,4747.0,257.9206,258.4254,257.7016,258.1492,4747.0
2020-02-21 14:05:00,271.26,271.28,270.83,270.94,3752.0,258.3301,258.3492,257.9206,258.0254,3752.0
2020-02-21 14:10:00,270.95,271.31,270.85,271.15,4186.0,258.0349,258.3777,257.9397,258.2254,4186.0
2020-02-21 14:15:00,271.23,271.27,270.84,270.9,4010.0,258.3016,258.3397,257.9302,257.9873,4010.0
2020-02-21 14:20:00,270.97,271.5,270.83,270.84,3412.0,258.054,258.5587,257.9206,257.9302,3412.0
2020-02-21 14:25:00,270.85,271.73,270.85,271.63,2477.0,257.9397,258.7777,257.9397,258.6825,2477.0
2020-02-21 14:30:00,271.73,272.03,271.58,271.59,3637.0,258.7777,259.0634,258.6349,258.6444,3637.0
2020-02-21 14:35:00,271.67,271.77,271.49,271.57,3290.0,258.7206,258.8158,258.5492,258.6254,3290.0
2020-02-21 14:40:00,271.56,272.26,271.53,272.23,2501.0,258.6158,259.2825,258.5873,259.2539,2501.0
2020-02-21 14:45:00,272.07,272.17,271.75,272.02,4012.0,259.1015,259.1968,258.7968,259.0539,4012.0
2020-02-21 14:50:00,271.98,272.14,271.78,271.79,3300.0,259.0158,259.1682,258.8253,258.8349,3300.0
2020-02-21 14:55:00,271.97,272.37,271.91,272.37,2966.0,259.0063,259.3872,258.9491,259.3872,2966.0
2020-02-21 15:00:00,272.27,272.28,271.85,271.85,2472.0,259.292,259.3015,258.892,258.892,2472.0
2020-02-21 15:05:00,271.87,271.87,271.25,271.68,2657.0,258.9111,258.9111,258.3206,258.7301,2657.0
2020-02-21 15:10:00,271.71,272.09,271.53,272.01,4043.0,258.7587,259.1206,258.5873,259.0444,4043.0
2020-02-21 15:15:00,272.03,272.03,271.73,271.79,1400.0,259.0634,259.0634,258.7777,258.8349,1400.0
2020-02-21 15:20:00,271.71,271.75,271.46,271.6,5415.0,258.7587,258.7968,258.5206,258.6539,5415.0
2020-02-21 15:25:00,271.56,271.85,271.55,271.75,4838.0,258.6158,258.892,258.6063,258.7968,4838.0
2020-02-21 15:30:00,271.73,271.96,271.28,271.31,5024.0,258.7777,258.9968,258.3492,258.3777,5024.0
2020-02-21 15:35:00,271.45,271.67,271.3,271.67,8104.0,258.5111,258.7206,258.3682,258.7206,8104.0
2020-02-21 15:40:00,271.69,271.69,271.52,271.53,8033.0,258.7396,258.7396,258.5777,258.5873,8033.0
2020-02-21 15:45:00,271.65,271.9,271.61,271.85,10671.0,258.7015,258.9396,258.6634,258.892,10671.0
2020-02-21 15:50:00,271.92,272.39,271.89,272.1,21738.0,258.9587,259.4063,258.9301,259.1301,21738.0
2020-02-21 15:55:00,272.13,272.22,271.7,271.82,40949.0,259.1587,259.2444,258.7492,258.8634,40949.0
2020-02-24 09:30:00,264.3,266.09,263.6,265.74,33253.0,252.2313,253.9395,251.5632,253.6055,33253.0
2020-02-24 09:35:00,265.81,268.25,265.69,267.59,20233.0,253.6723,256.0009,253.5578,255.371,20233.0
2020-02-24 09:40:00,267.77,268.38,266.85,268.38,10925.0,255.5428,256.125,254.6648,256.125,10925.0
2020-02-24 09:45:00,268.39,268.65,268.05,268.28,5629.0,256.1345,256.3826,255.81,256.0295,5629.0
2020-02-24 09:50:00,267.93,268.63,267.59,268.04,4200.0,255.6955,256.3635,255.371,255.8005,4200.0
2020-02-24 09:55:00,268.17,268.23,267.29,267.84,5400.0,255.9246,255.9818,255.0847,255.6096,5400.0
2020-02-24 10:00:00,268.02,268.03,266.94,266.94,8425.0,255.7814,255.7909,254.7507,254.7507,8425.0
2020-02-24 10:05:00,267.1,267.86,267.09,267.32,7202.0,254.9034,255.6287,254.8939,255.1134,7202.0
2020-02-24 10:10:00,267.83,268.14,267.71,267.94,2811.0,255.6001,255.8959,255.4856,255.7051,2811.0
2020-02-24 10:15:00,267.77,268.04,267.35,267.35,3023.0,255.5428,255.8005,255.142,255.142,3023.0
2020-02-24 10:20:00,266.57,266.7,266.07,266.15,6404.0,254.3976,254.5217,253.9204,253.9968,6404.0
2020-02-24 10:25:00,266.39,266.43,265.58,265.85,7456.0,254.2258,254.264,253.4528,253.7105,7456.0
2020-02-24 10:30:00,266.0,266.09,265.32,266.09,17170.0,253.8536,253.9395,253.2047,253.9395,17170.0
2020-02-24 10:35:00,266.16,267.05,265.94,266.93,20089.0,254.0063,254.8557,253.7964,254.7412,20089.0
2020-02-24 10:40:00,267.0,267.58,266.62,267.57,5084.0,254.808,255.3615,254.4453,255.3519,5084.0
2020-02-24 10:45:00,267.5,268.13,267.37,267.9,7573.0,255.2851,255.8864,255.1611,255.6669,7573.0
2020-02-24 10:50:00,268.0,268.39,267.73,267.73,3008.0,255.7623,256.1345,255.5046,255.5046,3008.0
2020-02-24 10:55:00,267.7,267.9,267.51,267.9,4703.0,255.476,255.6669,255.2947,255.6669,4703.0
2020-02-24 11:00:00,268.18,268.24,267.2,267.2,4901.0,255.9341,255.9914,254.9988,254.9988,4901.0
2020-02-24 11:05:00,267.2,267.33,267.0,267.23,5403.0,254.9988,255.1229,254.808,255.0275,5403.0
2020-02-24 11:10:00,267.33,267.56,267.21,267.56,3488.0,255.1229,255.3424,255.0084,255.3424,3488.0
2020-02-24 11:15:00,267.56,268.15,267.46,268.11,8322.0,255.3424,255.9055,255.247,255.8673,8322.0
2020-02-24 11:20:00,268.18,268.31,267.84,267.89,6194.0,255.9341,256.0582,255.6096,255.6573,6194.0
2020-02-24 11:25:00,267.93,268.01,267.59,267.68,4201.0,255.6955,255.7719,255.371,255.4569,4201.0
2020-02-24 11:30:00,267.67,267.71,267.3,267.58,5344.0,255.4474,255.4856,255.0943,255.3615,5344.0
2020-02-24 11:35:00,267.5,267.87,267.36,267.55,3800.0,255.2851,255.6383,255.1515,255.3329,3800.0
2020-02-24 11:40:00,267.41,267.41,266.43,266.44,6070.0,255.1993,255.1993,254.264,254.2735,6070.0
2020-02-24 11:45:00,266.49,266.49,265.99,266.34,5550.0,254.3213,254.3213,253.8441,254.1781,5550.0
2020-02-24 11:50:00,266.4,266.77,266.38,266.73,4725.0,254.2354,254.5885,254.2163,254.5503,4725.0
2020-02-24 11:55:00,266.68,267.33,266.6,266.84,7203.0,254.5026,255.1229,254.4262,254.6553,7203.0
2020-02-24 12:00:00,266.74,266.74,266.04,266.14,4413.0,254.5598,254.5598,253.8918,253.9872,4413.0
2020-02-24 12:05:00,266.2,266.2,265.48,265.48,3045.0,254.0445,254.0445,253.3574,253.3574,3045.0
2020-02-24 12:10:00,265.56,266.06,265.56,265.81,3701.0,253.4337,253.9109,253.4337,253.6723,3701.0
2020-02-24 12:15:00,265.86,266.38,265.72,266.38,3100.0,253.72,254.2163,253.5864,254.2163,3100.0
2020-02-24 12:20:00,266.31,266.31,266.09,266.09,1479.0,254.1495,254.1495,253.9395,253.9395,1479.0
2020-02-24 12:25:00,266.05,266.53,265.95,266.08,4296.0,253.9014,254.3594,253.8059,253.93,4296.0
2020-02-24 12:30:00,266.1,266.1,265.66,265.66,4294.0,253.9491,253.9491,253.5292,253.5292,4294.0
2020-02-24 12:35:00,265.81,266.54,265.81,266.41,3504.0,253.6723,254.369,253.6723,254.2449,3504.0
2020-02-24 12:40:00,266.59,266.85,266.58,266.59,3208.0,254.4167,254.6648,254.4072,254.4167,3208.0
2020-02-24 12:45:00,266.55,266.71,266.48,266.55,3596.0,254.3785,254.5312,254.3117,254.3785,3596.0
2020-02-24 12:50:00,266.47,266.83,266.15,266.59,6180.0,254.3022,254.6457,253.9968,254.4167,6180.0
2020-02-24 12:55:00,266.49,266.49,266.06,266.06,1623.0,254.3213,254.3213,253.9109,253.9109,1623.0
2020-02-24 13:00:00,266.11,266.11,265.25,265.25,4363.0,253.9586,253.9586,253.1379,253.1379,4363.0
2020-02-24 13:05:00,265.31,265.46,265.21,265.22,2300.0,253.1951,253.3383,253.0997,253.1093,2300.0
2020-02-24 13:10:00,265.02,265.22,264.8,265.0,10702.0,252.9184,253.1093,252.7084,252.8993,10702.0
2020-02-24 13:15:00,264.96,265.27,264.81,265.27,5448.0,252.8611,253.157,252.718,253.157,5448.0
2020-02-24 13:20:00,265.34,265.63,265.27,265.27,3716.0,253.2238,253.5005,253.157,253.157,3716.0
2020-02-24 13:25:00,265.24,266.38,265.24,266.3,4189.0,253.1283,254.2163,253.1283,254.1399,4189.0
2020-02-24 13:30:00,266.16,266.55,265.93,266.55,3205.0,254.0063,254.3785,253.7868,254.3785,3205.0
2020-02-24 13:35:00,266.53,266.8,266.48,266.56,5397.0,254.3594,254.6171,254.3117,254.3881,5397.0
2020-02-24 13:40:00,266.48,266.52,266.23,266.31,2100.0,254.3117,254.3499,254.0731,254.1495,2100.0
2020-02-24 13:45:00,266.36,266.96,266.36,266.7,4148.0,254.1972,254.7698,254.1972,254.5217,4148.0
2020-02-24 13:50:00,266.83,266.87,266.44,266.5,4416.0,254.6457,254.6839,254.2735,254.3308,4416.0
2020-02-24 13:55:00,266.41,266.55,265.99,266.4,2985.0,254.2449,254.3785,253.8441,254.2354,2985.0
2020-02-24 14:00:00,266.49,266.76,266.38,266.44,4294.0,254.3213,254.5789,254.2163,254.2735,4294.0
2020-02-24 14:05:00,266.32,266.51,265.73,265.79,5232.0,254.159,254.3404,253.596,253.6532,5232.0
2020-02-24 14:10:00,265.85,265.91,264.87,265.1,14349.0,253.7105,253.7677,252.7752,252.9947,14349.0
2020-02-24 14:15:00,265.0,265.79,264.93,265.38,5247.0,252.8993,253.6532,252.8325,253.262,5247.0
2020-02-24 14:20:00,265.52,266.09,265.52,265.95,3695.0,253.3956,253.9395,253.3956,253.8059,3695.0
2020-02-24 14:25:00,266.04,267.0,266.04,266.82,4344.0,253.8918,254.808,253.8918,254.6362,4344.0
2020-02-24 14:30:00,266.89,267.04,266.43,266.51,10602.0,254.703,254.8462,254.264,254.3404,10602.0
2020-02-24 14:35:00,266.47,266.8,266.28,266.75,3620.0,254.3022,254.6171,254.1209,254.5694,3620.0
2020-02-24 14:40:00,266.69,266.71,266.32,266.57,6308.0,254.5121,254.5312,254.159,254.3976,6308.0
2020-02-24 14:45:00,266.53,266.63,266.4,266.6,3980.0,254.3594,254.4549,254.2354,254.4262,3980.0
2020-02-24 14:50:00,266.56,267.08,266.32,266.99,4719.0,254.3881,254.8843,254.159,254.7984,4719.0
2020-02-24 14:55:00,266.88,267.43,266.79,267.24,7672.0,254.6935,255.2183,254.6076,255.037,7672.0
2020-02-24 15:00:00,267.37,267.86,267.11,267.86,5120.0,255.1611,255.6287,254.913,255.6287,5120.0
2020-02-24 15:05:00,267.83,268.01,267.68,267.76,5412.0,255.6001,255.7719,255.4569,255.5333,5412.0
2020-02-24 15:10:00,267.69,267.72,267.12,267.27,5924.0,255.4665,255.4951,254.9225,255.0656,5924.0
2020-02-24 15:15:00,267.29,267.38,266.91,267.25,10765.0,255.0847,255.1706,254.7221,255.0466,10765.0
2020-02-24 15:20:00,267.36,267.56,267.07,267.35,6702.0,255.1515,255.3424,254.8748,255.142,6702.0
2020-02-24 15:25:00,267.27,267.44,267.09,267.21,8198.0,255.0656,255.2279,254.8939,255.0084,8198.0
2020-02-24 15:30:00,267.26,267.5,266.86,267.38,10768.0,255.0561,255.2851,254.6744,255.1706,10768.0
2020-02-24 15:35:00,267.4,267.42,266.63,266.72,8819.0,255.1897,255.2088,254.4549,254.5408,8819.0
2020-02-24 15:40:00,266.76,266.77,266.29,266.29,10393.0,254.5789,254.5885,254.1304,254.1304,10393.0
2020-02-24 15:45:00,266.42,267.31,266.42,267.06,10200.0,254.2545,255.1038,254.2545,254.8652,10200.0
2020-02-24 15:50:00,267.0,267.0,266.16,266.31,23442.0,254.808,254.808,254.0063,254.1495,23442.0
2020-02-24 15:55:00,266.24,266.56,266.09,266.28,36176.0,254.0827,254.3881,253.9395,254.1209,36176.0
2020-02-25 09:30:00,268.0,268.52,266.64,267.45,16428.0,255.7623,256.2586,254.4644,255.2374,16428.0
2020-02-25 09:35:00,267.67,269.45,267.64,268.86,10955.0,255.4474,257.1461,255.4188,256.583,10955.0
2020-02-25 09:40:00,268.83,268.87,267.71,267.71,8463.0,256.5544,256.5926,255.4856,255.4856,8463.0
2020-02-25 09:45:00,267.75,267.8,266.75,267.58,19673.0,255.5237,255.5714,254.5694,255.3615,19673.0
2020-02-25 09:50:00,267.41,267.96,266.78,267.96,5020.0,255.1993,255.7241,254.598,255.7241,5020.0
2020-02-25 09:55:00,268.06,268.56,267.96,268.03,6878.0,255.8196,256.2967,255.7241,255.7909,6878.0
2020-02-25 10:00:00,267.92,268.2,267.67,267.68,2614.0,255.686,255.9532,255.4474,255.4569,2614.0
2020-02-25 10:05:00,267.55,268.54,267.48,268.09,4750.0,255.3329,256.2777,255.2661,255.8482,4750.0
2020-02-25 10:10:00,267.91,268.0,267.3,267.48,3500.0,255.6764,255.7623,255.0943,255.2661,3500.0
2020-02-25 10:15:00,267.44,267.65,266.82,267.03,3690.0,255.2279,255.4283,254.6362,254.8366,3690.0
2020-02-25 10:20:00,266.83,266.83,266.21,266.32,5067.0,254.6457,254.6457,254.0541,254.159,5067.0
2020-02-25 10:25:00,266.06,267.02,265.78,266.53,11336.0,253.9109,254.8271,253.6437,254.3594,11336.0
2020-02-25 10:30:00,266.56,266.58,265.32,265.76,7170.0,254.3881,254.4072,253.2047,253.6246,7170.0
2020-02-25 10:35:00,265.58,266.0,265.31,265.89,11000.0,253.4528,253.8536,253.1951,253.7487,11000.0
2020-02-25 10:40:00,265.69,267.1,265.27,266.92,17830.0,253.5578,254.9034,253.157,254.7316,17830.0
2020-02-25 10:45:00,266.99,267.3,265.91,266.06,8197.0,254.7984,255.0943,253.7677,253.9109,8197.0
2020-02-25 10:50:00,266.05,266.05,264.9,265.48,15186.0,253.9014,253.9014,252.8039,253.3574,15186.0
2020-02-25 10:55:00,265.39,266.06,265.36,266.06,5791.0,253.2715,253.9109,253.2429,253.9109,5791.0
2020-02-25 11:00:00,266.04,266.41,265.34,265.34,5597.0,253.8918,254.2449,253.2238,253.2238,5597.0
2020-02-25 11:05:00,265.59,265.92,264.46,264.46,4430.0,253.4624,253.7773,252.384,252.384,4430.0
2020-02-25 11:10:00,264.77,265.43,264.74,265.19,3430.0,252.6798,253.3097,252.6512,253.0806,3430.0
2020-02-25 11:15:00,265.03,265.06,263.9,264.33,8755.0,252.9279,252.9566,251.8495,252.2599,8755.0
2020-02-25 11:20:00,264.14,264.44,263.67,264.24,3550.0,252.0786,252.3649,251.63,252.174,3550.0
2020-02-25 11:25:00,264.52,265.44,264.39,265.15,21184.0,252.4412,253.3192,252.3172,253.0425,21184.0
2020-02-25 11:30:00,265.04,265.58,264.86,265.4,14724.0,252.9375,253.4528,252.7657,253.281,14724.0
2020-02-25 11:35:00,265.38,265.61,264.87,265.24,4959.0,253.262,253.4814,252.7752,253.1283,4959.0
2020-02-25 11:40:00,265.29,265.4,264.75,265.03,1550.0,253.1761,253.281,252.6607,252.9279,1550.0
2020-02-25 11:45:00,265.05,266.48,265.05,266.39,1600.0,252.947,254.3117,252.947,254.2258,1600.0
2020-02-25 11:50:00,266.26,266.29,266.02,266.02,520.0,254.1018,254.1304,253.8727,253.8727,520.0
2020-02-25 11:55:00,266.2,266.23,265.62,265.66,3402.0,254.0445,254.0731,253.491,253.5292,3402.0
2020-02-25 12:00:00,265.79,265.94,265.57,265.57,6623.0,253.6532,253.7964,253.4433,253.4433,6623.0
2020-02-25 12:05:00,265.66,265.8,265.19,265.75,4532.0,253.5292,253.6628,253.0806,253.6151,4532.0
2020-02-25 12:10:00,265.86,266.25,265.8,265.84,2850.0,253.72,254.0922,253.6628,253.7009,2850.0
2020-02-25 12:15:00,265.88,265.89,264.88,264.88,7505.0,253.7391,253.7487,252.7848,252.7848,7505.0
2020-02-25 12:20:00,265.03,265.08,264.8,264.9,1936.0,252.9279,252.9757,252.7084,252.8039,1936.0
2020-02-25 12:25:00,264.93,264.94,264.69,264.75,2092.0,252.8325,252.842,252.6035,252.6607,2092.0
2020-02-25 12:30:00,264.74,265.26,264.71,265.22,1600.0,252.6512,253.1474,252.6225,253.1093,1600.0
2020-02-25 12:35:00,265.29,265.61,265.25,265.48,3116.0,253.1761,253.4814,253.1379,253.3574,3116.0
2020-02-25 12:40:00,265.47,265.47,263.98,264.32,4910.0,253.3478,253.3478,251.9259,252.2504,4910.0
2020-02-25 12:45:00,264.21,264.24,263.82,264.07,3700.0,252.1454,252.174,251.7732,252.0118,3700.0
2020-02-25 12:50:00,263.81,264.11,263.81,264.04,948.0,251.7636,252.0499,251.7636,251.9831,948.0
2020-02-25 12:55:00,264.16,264.19,263.84,263.86,10099.0,252.0977,252.1263,251.7923,251.8114,10099.0
2020-02-25 13:00:00,263.62,264.2,263.4,263.56,12551.0,251.5823,252.1358,251.3724,251.5251,12551.0
2020-02-25 13:05:00,263.65,264.08,263.33,263.85,3005.0,251.6109,252.0213,251.3056,251.8018,3005.0
2020-02-25 13:10:00,263.98,264.27,263.97,264.0,14175.0,251.9259,252.2026,251.9163,251.945,14175.0
2020-02-25 13:15:00,263.6,263.64,262.57,263.08,3752.0,251.5632,251.6014,250.5803,251.067,3752.0
2020-02-25 13:20:00,263.09,263.4,263.09,263.14,1250.0,251.0765,251.3724,251.0765,251.1242,1250.0
2020-02-25 13:25:00,263.45,263.53,263.08,263.37,3146.0,251.4201,251.4964,251.067,251.3437,3146.0
2020-02-25 13:30:00,263.21,263.31,262.79,263.14,3417.0,251.191,251.2865,250.7902,251.1242,3417.0
2020-02-25 13:35:00,263.04,263.04,262.49,262.59,6385.0,251.0288,251.0288,250.5039,250.5994,6385.0
2020-02-25 13:40:00,262.49,262.79,262.1,262.7,6210.0,250.5039,250.7902,250.1317,250.7043,6210.0
2020-02-25 13:45:00,262.85,263.04,262.55,262.55,4500.0,250.8475,251.0288,250.5612,250.5612,4500.0
2020-02-25 13:50:00,262.58,263.03,262.11,262.16,6343.0,250.5898,251.0193,250.1413,250.189,6343.0
2020-02-25 13:55:00,262.02,262.14,261.35,261.36,5209.0,250.0554,250.1699,249.416,249.4255,5209.0
2020-02-25 14:00:00,261.31,261.4,260.06,260.69,7860.0,249.3778,249.4637,248.1849,248.7861,7860.0
2020-02-25 14:05:00,260.87,261.08,259.17,259.27,8946.0,248.9579,249.1583,247.3355,247.431,8946.0
2020-02-25 14:10:00,259.71,260.73,259.21,260.57,6765.0,247.8509,248.8243,247.3737,248.6716,6765.0
2020-02-25 14:15:00,260.78,260.94,260.16,260.38,12629.0,248.872,249.0247,248.2803,248.4903,12629.0
2020-02-25 14:20:00,260.36,260.58,260.1,260.16,4318.0,248.4712,248.6811,248.2231,248.2803,4318.0
2020-02-25 14:25:00,260.04,260.28,259.52,259.67,5028.0,248.1658,248.3948,247.6695,247.8127,5028.0
2020-02-25 14:30:00,259.76,259.91,259.06,259.56,5646.0,247.8986,248.0417,247.2305,247.7077,5646.0
2020-02-25 14:35:00,259.21,259.76,258.85,259.2,8722.0,247.3737,247.8986,247.0301,247.3641,8722.0
2020-02-25 14:40:00,259.01,259.99,258.72,259.95,30677.0,247.1828,248.1181,246.9061,248.0799,30677.0
2020-02-25 14:45:00,259.95,261.21,259.86,261.07,7277.0,248.0799,249.2824,247.994,249.1488,7277.0
2020-02-25 14:50:00,261.01,261.36,260.22,261.36,6213.0,249.0915,249.4255,248.3376,249.4255,6213.0
2020-02-25 14:55:00,261.36,261.46,260.67,260.7,6707.0,249.4255,249.521,248.767,248.7957,6707.0
2020-02-25 15:00:00,261.18,262.05,260.94,261.08,6076.0,249.2537,250.084,249.0247,249.1583,6076.0
2020-02-25 15:05:00,261.53,262.09,261.16,261.52,4481.0,249.5878,250.1222,249.2346,249.5782,4481.0
2020-02-25 15:10:00,261.26,261.43,260.49,260.93,5192.0,249.3301,249.4923,248.5952,249.0152,5192.0
2020-02-25 15:15:00,260.78,261.38,260.55,260.77,7379.0,248.872,249.4446,248.6525,248.8625,7379.0
2020-02-25 15:20:00,260.9,261.04,259.75,260.05,11266.0,248.9865,249.1201,247.889,248.1753,11266.0
2020-02-25 15:25:00,260.2,260.83,259.74,260.22,5614.0,248.3185,248.9197,247.8795,248.3376,5614.0
2020-02-25 15:30:00,260.22,260.27,258.71,259.34,9509.0,248.3376,248.3853,246.8965,247.4978,9509.0
2020-02-25 15:35:00,259.25,259.34,258.77,259.18,8743.0,247.4119,247.4978,246.9538,247.3451,8743.0
2020-02-25 15:40:00,259.05,260.37,259.05,259.81,11806.0,247.221,248.4807,247.221,247.9463,11806.0
2020-02-25 15:45:00,260.01,261.08,260.01,260.12,7526.0,248.1372,249.1583,248.1372,248.2421,7526.0
2020-02-25 15:50:00,260.12,260.2,259.26,259.84,19974.0,248.2421,248.3185,247.4214,247.9749,19974.0
2020-02-25 15:55:00,259.93,260.34,259.52,259.88,39864.0,248.0608,248.4521,247.6695,248.0131,39864.0
2020-02-26 09:30:00,260.52,264.22,260.46,262.98,21533.0,248.6239,252.1549,248.5666,250.9715,21533.0
2020-02-26 09:35:00,263.5,265.78,263.49,265.53,9252.0,251.4678,253.6437,251.4583,253.4051,9252.0
2020-02-26 09:40:00,266.19,267.46,265.66,266.5,5981.0,254.035,255.247,253.5292,254.3308,5981.0
2020-02-26 09:45:00,266.35,266.37,265.63,265.83,5400.0,254.1877,254.2067,253.5005,253.6914,5400.0
2020-02-26 09:50:00,266.22,266.39,264.93,264.96,7890.0,254.0636,254.2258,252.8325,252.8611,7890.0
2020-02-26 09:55:00,265.25,265.37,263.81,264.13,8400.0,253.1379,253.2524,251.7636,252.069,8400.0
2020-02-26 10:00:00,264.34,264.59,263.08,263.19,4100.0,252.2694,252.508,251.067,251.172,4100.0
2020-02-26 10:05:00,263.19,264.22,263.02,264.19,4450.0,251.172,252.1549,251.0097,252.1263,4450.0
2020-02-26 10:10:00,264.14,264.36,263.57,264.36,11887.0,252.0786,252.2885,251.5346,252.2885,11887.0
2020-02-26 10:15:00,264.57,265.22,264.34,264.66,4931.0,252.4889,253.1093,252.2694,252.5748,4931.0
2020-02-26 10:20:00,264.97,265.54,264.36,264.63,9568.0,252.8707,253.4146,252.2885,252.5462,9568.0
2020-02-26 10:25:00,264.37,264.66,263.86,264.46,4933.0,252.2981,252.5748,251.8114,252.384,4933.0
2020-02-26 10:30:00,264.04,265.58,263.9,265.58,3600.0,251.9831,253.4528,251.8495,253.4528,3600.0
2020-02-26 10:35:00,265.51,265.75,265.06,265.13,3400.0,253.386,253.6151,252.9566,253.0234,3400.0
2020-02-26 10:40:00,265.16,265.8,265.16,265.72,3934.0,253.052,253.6628,253.052,253.5864,3934.0
2020-02-26 10:45:00,265.67,266.33,265.65,266.33,4284.0,253.5387,254.1686,253.5196,254.1686,4284.0
2020-02-26 10:50:00,266.32,266.69,265.36,265.39,5398.0,254.159,254.5121,253.2429,253.2715,5398.0
2020-02-26 10:55:00,265.4,265.49,264.72,265.03,5400.0,253.281,253.3669,252.6321,252.9279,5400.0
2020-02-26 11:00:00,265.01,265.01,264.21,264.72,5200.0,252.9088,252.9088,252.1454,252.6321,5200.0
2020-02-26 11:05:00,264.7,264.86,264.31,264.51,3475.0,252.613,252.7657,252.2408,252.4317,3475.0
2020-02-26 11:10:00,264.41,264.48,264.06,264.34,4252.0,252.3362,252.403,252.0022,252.2694,4252.0
2020-02-26 11:15:00,264.46,265.27,264.41,265.27,3115.0,252.384,253.157,252.3362,253.157,3115.0
2020-02-26 11:20:00,265.16,265.96,265.06,265.96,6814.0,253.052,253.8155,252.9566,253.8155,6814.0
2020-02-26 11:25:00,265.99,266.36,265.85,265.92,5619.0,253.8441,254.1972,253.7105,253.7773,5619.0
2020-02-26 11:30:00,266.0,266.01,265.37,265.93,9029.0,253.8536,253.8632,253.2524,253.7868,9029.0
2020-02-26 11:35:00,266.01,266.48,265.44,266.43,5726.0,253.8632,254.3117,253.3192,254.264,5726.0
2020-02-26 11:40:00,266.3,266.62,265.65,265.65,3366.0,254.1399,254.4453,253.5196,253.5196,3366.0
2020-02-26 11:45:00,265.59,265.95,265.52,265.59,9988.0,253.4624,253.8059,253.3956,253.4624,9988.0
2020-02-26 11:50:00,265.62,265.64,264.75,264.87,5389.0,253.491,253.5101,252.6607,252.7752,5389.0
2020-02-26 11:55:00,264.53,265.03,264.47,264.52,5124.0,252.4508,252.9279,252.3935,252.4412,5124.0
2020-02-26 12:00:00,264.42,264.66,263.62,263.62,4600.0,252.3458,252.5748,251.5823,251.5823,4600.0
2020-02-26 12:05:00,263.2,263.26,262.45,263.03,7436.0,251.1815,251.2388,250.4657,251.0193,7436.0
2020-02-26 12:10:00,262.96,263.0,262.52,262.64,4940.0,250.9525,250.9906,250.5325,250.6471,4940.0
2020-02-26 12:15:00,262.45,262.53,261.4,262.2,7793.0,250.4657,250.5421,249.4637,250.2272,7793.0
2020-02-26 12:20:00,262.46,263.3,262.46,263.3,1808.0,250.4753,251.2769,250.4753,251.2769,1808.0
2020-02-26 12:25:00,263.22,263.46,262.68,263.26,6251.0,251.2006,251.4296,250.6852,251.2388,6251.0
2020-02-26 12:30:00,263.36,264.29,263.36,264.19,2350.0,251.3342,252.2217,251.3342,252.1263,2350.0
2020-02-26 12:35:00,264.19,264.43,263.86,264.0,3853.0,252.1263,252.3553,251.8114,251.945,3853.0
2020-02-26 12:40:00,264.0,264.0,263.58,263.63,4941.0,251.945,251.945,251.5441,251.5919,4941.0
2020-02-26 12:45:00,264.06,264.33,263.94,263.97,2200.0,252.0022,252.2599,251.8877,251.9163,2200.0
2020-02-26 12:50:00,263.91,264.31,263.59,263.62,2689.0,251.8591,252.2408,251.5537,251.5823,2689.0
2020-02-26 12:55:00,263.55,263.88,263.47,263.83,1001.0,251.5155,251.8304,251.4392,251.7827,1001.0
2020-02-26 13:00:00,263.83,264.12,263.58,264.07,1900.0,251.7827,252.0595,251.5441,252.0118,1900.0
2020-02-26 13:05:00,264.04,264.13,263.19,263.35,3100.0,251.9831,252.069,251.172,251.3246,3100.0
2020-02-26 13:10:00,263.26,263.34,262.86,263.08,2922.0,251.2388,251.3151,250.857,251.067,2922.0
2020-02-26 13:15:00,263.09,263.47,263.09,263.18,3113.0,251.0765,251.4392,251.0765,251.1624,3113.0
2020-02-26 13:20:00,263.27,263.56,263.09,263.32,1800.0,251.2483,251.5251,251.0765,251.296,1800.0
2020-02-26 13:25:00,263.31,263.9,263.31,263.82,3023.0,251.2865,251.8495,251.2865,251.7732,3023.0
2020-02-26 13:30:00,263.68,263.68,262.45,262.45,3700.0,251.6396,251.6396,250.4657,250.4657,3700.0
2020-02-26 13:35:00,262.47,262.47,261.1,261.1,3560.0,250.4848,250.4848,249.1774,249.1774,3560.0
2020-02-26 13:40:00,261.19,261.35,260.81,260.88,3900.0,249.2633,249.416,248.9006,248.9674,3900.0
2020-02-26 13:45:00,260.79,263.36,260.76,262.59,4069.0,248.8815,251.3342,248.8529,250.5994,4069.0
2020-02-26 13:50:00,262.36,262.57,262.13,262.19,2315.0,250.3799,250.5803,250.1604,250.2176,2315.0
2020-02-26 13:55:00,261.83,261.89,260.54,260.78,2705.0,249.8741,249.9313,248.643,248.872,2705.0
2020-02-26 14:00:00,260.85,261.81,260.54,261.52,4685.0,248.9388,249.855,248.643,249.5782,4685.0
2020-02-26 14:05:00,261.56,262.1,261.52,261.63,3000.0,249.6164,250.1317,249.5782,249.6832,3000.0
2020-02-26 14:10:00,261.52,262.5,261.13,262.22,2300.0,249.5782,250.5135,249.206,250.2462,2300.0
2020-02-26 14:15:00,262.43,262.57,261.66,261.78,3300.0,250.4467,250.5803,249.7118,249.8263,3300.0
2020-02-26 14:20:00,261.54,262.27,261.54,262.15,3000.0,249.5973,250.294,249.5973,250.1794,3000.0
2020-02-26 14:25:00,262.26,262.74,261.93,261.97,3300.0,250.2844,250.7425,249.9695,250.0077,3300.0
2020-02-26 14:30:00,261.89,262.44,261.55,261.86,3900.0,249.9313,250.4562,249.6068,249.9027,3900.0
2020-02-26 14:35:00,261.65,262.66,261.63,262.0,4418.0,249.7023,250.6662,249.6832,250.0363,4418.0
2020-02-26 14:40:00,262.09,262.2,261.01,261.39,5100.0,250.1222,250.2272,249.0915,249.4541,5100.0
2020-02-26 14:45:00,261.32,261.82,261.09,261.79,3915.0,249.3873,249.8645,249.1678,249.8359,3915.0
2020-02-26 14:50:00,261.6,261.6,261.07,261.55,6706.0,249.6546,249.6546,249.1488,249.6068,6706.0
2020-02-26 14:55:00,261.63,261.9,261.0,261.22,6136.0,249.6832,249.9409,249.082,249.2919,6136.0
2020-02-26 15:00:00,261.22,261.89,261.22,261.54,5700.0,249.2919,249.9313,249.2919,249.5973,5700.0
2020-02-26 15:05:00,261.65,261.74,261.01,261.74,7655.0,249.7023,249.7882,249.0915,249.7882,7655.0
2020-02-26 15:10:00,262.05,262.41,261.59,262.01,8629.0,250.084,250.4276,249.645,250.0458,8629.0
2020-02-26 15:15:00,262.13,262.65,261.96,262.32,5222.0,250.1604,250.6566,249.9981,250.3417,5222.0
2020-02-26 15:20:00,262.49,262.64,261.98,262.18,14981.0,250.5039,250.6471,250.0172,250.2081,14981.0
2020-02-26 15:25:00,262.08,262.16,261.51,261.65,7998.0,250.1126,250.189,249.5687,249.7023,7998.0
2020-02-26 15:30:00,261.72,262.2,261.19,261.29,9130.0,249.7691,250.2272,249.2633,249.3587,9130.0
2020-02-26 15:35:00,261.43,262.38,261.43,262.28,14394.0,249.4923,250.3989,249.4923,250.3035,14394.0
2020-02-26 15:40:00,262.42,262.42,261.86,262.18,11836.0,250.4371,250.4371,249.9027,250.2081,11836.0
2020-02-26 15:45:00,262.19,262.27,261.54,261.69,14497.0,250.2176,250.294,249.5973,249.7404,14497.0
2020-02-26 15:50:00,261.69,262.0,261.41,261.45,30446.0,249.7404,250.0363,249.4732,249.5114,30446.0
2020-02-26 15:55:00,261.42,261.62,260.99,261.07,61679.0,249.4828,249.6736,249.0724,249.1488,61679.0
2020-02-27 09:30:00,256.84,256.84,255.0,255.0,28817.0,245.1119,245.1119,243.3559,243.3559,28817.0
2020-02-27 09:35:00,255.12,255.93,254.72,255.59,31895.0,243.4705,244.2435,243.0887,243.919,31895.0
2020-02-27 09:40:00,255.23,255.78,254.54,254.8,18697.0,243.5754,244.1003,242.9169,243.1651,18697.0
2020-02-27 09:45:00,254.64,254.76,251.48,251.75,46666.0,243.0124,243.1269,239.9967,240.2543,46666.0
2020-02-27 09:50:00,251.77,254.23,251.51,254.0,38126.0,240.2734,242.6211,240.0253,242.4016,38126.0
2020-02-27 09:55:00,254.0,254.32,253.26,253.26,18465.0,242.4016,242.707,241.6954,241.6954,18465.0
2020-02-27 10:00:00,253.4,253.9,252.02,252.02,23733.0,241.829,242.3062,240.512,240.512,23733.0
2020-02-27 10:05:00,251.82,253.68,251.67,252.8,27175.0,240.3211,242.0962,240.178,241.2564,27175.0
2020-02-27 10:10:00,252.8,252.96,252.06,252.96,23060.0,241.2564,241.4091,240.5502,241.4091,23060.0
2020-02-27 10:15:00,252.93,253.04,251.87,252.18,15908.0,241.3805,241.4854,240.3689,240.6647,15908.0
2020-02-27 10:20:00,251.9,252.36,250.5,250.63,13912.0,240.3975,240.8365,239.0614,239.1855,13912.0
2020-02-27 10:25:00,250.53,251.35,250.27,251.35,12651.0,239.09,239.8726,238.8419,239.8726,12651.0
2020-02-27 10:30:00,251.28,251.42,249.51,249.51,17560.0,239.8058,239.9394,238.1166,238.1166,17560.0
2020-02-27 10:35:00,249.38,250.5,249.21,250.24,21065.0,237.9926,239.0614,237.8303,238.8133,21065.0
2020-02-27 10:40:00,250.27,250.43,249.58,250.01,5120.0,238.8419,238.9946,238.1834,238.5938,5120.0
2020-02-27 10:45:00,250.04,251.43,250.01,251.43,19936.0,238.6224,239.949,238.5938,239.949,19936.0
2020-02-27 10:50:00,251.15,251.58,250.07,250.63,13914.0,239.6817,240.0921,238.6511,239.1855,13914.0
2020-02-27 10:55:00,250.63,251.89,249.88,251.59,31557.0,239.1855,240.3879,238.4697,240.1016,31557.0
2020-02-27 11:00:00,251.61,252.58,251.48,251.99,20690.0,240.1207,241.0464,239.9967,240.4834,20690.0
2020-02-27 11:05:00,251.99,252.74,251.47,252.3,19826.0,240.4834,241.1991,239.9871,240.7792,19826.0
2020-02-27 11:10:00,252.21,252.24,250.51,250.94,16517.0,240.6933,240.722,239.071,239.4813,16517.0
2020-02-27 11:15:00,250.94,252.3,250.94,252.14,13200.0,239.4813,240.7792,239.4813,240.6265,13200.0
2020-02-27 11:20:00,252.32,252.32,250.42,250.49,9987.0,240.7983,240.7983,238.9851,239.0519,9987.0
2020-02-27 11:25:00,250.3,250.71,249.69,249.89,7952.0,238.8705,239.2618,238.2884,238.4793,7952.0
2020-02-27 11:30:00,249.79,250.56,249.25,249.25,12242.0,238.3838,239.1187,237.8685,237.8685,12242.0
2020-02-27 11:35:00,249.16,249.65,248.46,248.87,8091.0,237.7826,238.2502,237.1146,237.5058,8091.0
2020-02-27 11:40:00,248.92,249.77,248.91,249.44,6820.0,237.5536,238.3648,237.544,238.0498,6820.0
2020-02-27 11:45:00,249.28,250.21,248.45,249.91,5783.0,237.8971,238.7847,237.105,238.4984,5783.0
2020-02-27 11:50:00,249.93,250.48,249.54,250.48,3400.0,238.5174,239.0423,238.1453,239.0423,3400.0
2020-02-27 11:55:00,250.4,251.24,250.2,251.04,8822.0,238.966,239.7676,238.7751,239.5768,8822.0
2020-02-27 12:00:00,250.99,251.39,250.48,250.52,9775.0,239.529,239.9108,239.0423,239.0805,9775.0
2020-02-27 12:05:00,250.52,251.17,250.08,250.94,6101.0,239.0805,239.7008,238.6606,239.4813,6101.0
2020-02-27 12:10:00,250.99,251.23,250.6,250.93,10072.0,239.529,239.7581,239.1569,239.4718,10072.0
2020-02-27 12:15:00,251.04,251.08,250.17,250.72,16004.0,239.5768,239.6149,238.7465,239.2714,16004.0
2020-02-27 12:20:00,250.7,250.7,249.2,249.81,24335.0,239.2523,239.2523,237.8208,238.4029,24335.0
2020-02-27 12:25:00,250.01,251.28,249.94,251.28,3963.0,238.5938,239.8058,238.527,239.8058,3963.0
2020-02-27 12:30:00,251.41,252.62,251.2,252.42,13099.0,239.9299,241.0846,239.7295,240.8937,13099.0
2020-02-27 12:35:00,252.41,252.84,252.38,252.74,16282.0,240.8842,241.2946,240.8556,241.1991,16282.0
2020-02-27 12:40:00,252.7,252.7,251.28,251.28,13823.0,241.161,241.161,239.8058,239.8058,13823.0
2020-02-27 12:45:00,251.09,251.6,250.73,251.6,11106.0,239.6245,240.1112,239.2809,240.1112,11106.0
2020-02-27 12:50:00,251.7,252.14,251.22,251.84,8762.0,240.2066,240.6265,239.7485,240.3402,8762.0
2020-02-27 12:55:00,251.66,251.76,250.61,250.61,6449.0,240.1684,240.2639,239.1664,239.1664,6449.0
2020-02-27 13:00:00,250.47,251.86,250.46,251.75,5500.0,239.0328,240.3593,239.0232,240.2543,5500.0
2020-02-27 13:05:00,251.76,252.23,251.39,252.22,6772.0,240.2639,240.7124,239.9108,240.7029,6772.0
2020-02-27 13:10:00,252.26,252.62,252.16,252.47,4338.0,240.741,241.0846,240.6456,240.9415,4338.0
2020-02-27 13:15:00,252.67,252.67,251.65,251.78,6516.0,241.1323,241.1323,240.1589,240.283,6516.0
2020-02-27 13:20:00,251.72,252.2,251.72,252.2,15280.0,240.2257,240.6838,240.2257,240.6838,15280.0
2020-02-27 13:25:00,252.29,252.98,252.2,252.52,15839.0,240.7697,241.4282,240.6838,240.9892,15839.0
2020-02-27 13:30:00,252.39,252.78,251.8,251.96,5750.0,240.8651,241.2373,240.3021,240.4547,5750.0
2020-02-27 13:35:00,251.86,251.86,250.54,250.65,8586.0,240.3593,240.3593,239.0996,239.2046,8586.0
2020-02-27 13:40:00,250.73,251.31,248.6,249.07,15353.0,239.2809,239.8344,237.2482,237.6967,15353.0
2020-02-27 13:45:00,249.15,250.43,248.84,250.32,4687.0,237.7731,238.9946,237.4772,238.8896,4687.0
2020-02-27 13:50:00,250.46,251.69,249.83,251.69,3896.0,239.0232,240.1971,238.422,240.1971,3896.0
2020-02-27 13:55:00,251.63,251.63,249.59,249.93,3800.0,240.1398,240.1398,238.193,238.5174,3800.0
2020-02-27 14:00:00,249.78,250.24,249.29,249.68,5363.0,238.3743,238.8133,237.9067,238.2789,5363.0
2020-02-27 14:05:00,249.81,249.96,249.15,249.15,2620.0,238.4029,238.5461,237.7731,237.7731,2620.0
2020-02-27 14:10:00,249.05,250.35,248.9,250.35,3510.0,237.6776,238.9183,237.5345,238.9183,3510.0
2020-02-27 14:15:00,250.38,250.86,249.93,249.93,6292.0,238.9469,239.405,238.5174,238.5174,6292.0
2020-02-27 14:20:00,250.29,251.52,250.12,251.52,3859.0,238.861,240.0348,238.6988,240.0348,3859.0
2020-02-27 14:25:00,251.5,252.3,251.26,251.95,3756.0,240.0158,240.7792,239.7867,240.4452,3756.0
2020-02-27 14:30:00,252.01,252.01,250.85,251.35,10721.0,240.5025,240.5025,239.3954,239.8726,10721.0
2020-02-27 14:35:00,251.34,251.64,251.22,251.49,3434.0,239.8631,240.1494,239.7485,240.0062,3434.0
2020-02-27 14:40:00,251.24,251.77,250.95,251.66,2700.0,239.7676,240.2734,239.4909,240.1684,2700.0
2020-02-27 14:45:00,251.5,251.53,250.67,251.06,6794.0,240.0158,240.0444,239.2237,239.5958,6794.0
2020-02-27 14:50:00,250.87,251.02,249.87,250.18,11236.0,239.4145,239.5577,238.4602,238.756,11236.0
2020-02-27 14:55:00,250.03,250.08,249.01,249.22,6210.0,238.6129,238.6606,237.6395,237.8399,6210.0
2020-02-27 15:00:00,249.2,249.29,248.41,248.81,6669.0,237.8208,237.9067,237.0669,237.4486,6669.0
2020-02-27 15:05:00,248.81,249.84,248.6,249.84,3965.0,237.4486,238.4316,237.2482,238.4316,3965.0
2020-02-27 15:10:00,249.97,250.25,249.63,249.71,8561.0,238.5556,238.8228,238.2311,238.3075,8561.0
2020-02-27 15:15:00,249.67,249.75,248.88,248.88,4970.0,238.2693,238.3457,237.5154,237.5154,4970.0
2020-02-27 15:20:00,248.98,249.06,248.37,248.65,9399.0,237.6108,237.6872,237.0287,237.2959,9399.0
2020-02-27 15:25:00,248.74,248.97,248.23,248.3,9775.0,237.3818,237.6013,236.8951,236.9619,9775.0
2020-02-27 15:30:00,248.38,248.44,247.71,248.29,11331.0,237.0382,237.0955,236.3988,236.9523,11331.0
2020-02-27 15:35:00,248.23,248.23,247.28,247.36,12621.0,236.8951,236.8951,235.9885,236.0648,12621.0
2020-02-27 15:40:00,247.25,247.25,246.55,246.55,15602.0,235.9598,235.9598,235.2918,235.2918,15602.0
2020-02-27 15:45:00,246.5,247.39,246.5,246.6,19277.0,235.2441,236.0934,235.2441,235.3395,19277.0
2020-02-27 15:50:00,246.52,246.55,244.86,245.06,50211.0,235.2632,235.2918,233.679,233.8698,50211.0
2020-02-27 15:55:00,245.21,245.66,243.9,243.9,90688.0,234.013,234.4424,232.7628,232.7628,90688.0
2020-02-28 09:30:00,236.66,239.34,234.67,238.92,66908.0,225.8534,228.411,223.9543,228.0102,66908.0
2020-02-28 09:35:00,239.12,241.66,238.71,239.87,32734.0,228.2011,230.6251,227.8098,228.9168,32734.0
2020-02-28 09:40:00,239.87,240.53,238.7,238.7,19942.0,228.9168,229.5467,227.8002,227.8002,19942.0
2020-02-28 09:45:00,238.61,238.8,236.34,236.58,35613.0,227.7143,227.8957,225.548,225.777,35613.0
2020-02-28 09:50:00,236.29,236.71,234.55,234.85,19409.0,225.5003,225.9011,223.8397,224.126,19409.0
2020-02-28 09:55:00,234.62,235.06,233.82,234.82,28071.0,223.9065,224.3265,223.1431,224.0974,28071.0
2020-02-28 10:00:00,234.78,235.19,233.56,233.89,26277.0,224.0592,224.4505,222.8949,223.2099,26277.0
2020-02-28 10:05:00,233.73,235.86,233.72,235.66,12705.0,223.0572,225.0899,223.0476,224.8991,12705.0
2020-02-28 10:10:00,235.46,235.91,233.95,234.01,18957.0,224.7082,225.1376,223.2671,223.3244,18957.0
2020-02-28 10:15:00,234.06,235.99,234.05,234.99,16212.0,223.3721,225.214,223.3626,224.2597,16212.0
2020-02-28 10:20:00,235.19,235.44,233.67,234.34,14663.0,224.4505,224.6891,222.9999,223.6393,14663.0
2020-02-28 10:25:00,234.43,234.97,233.49,233.49,11417.0,223.7252,224.2406,222.8281,222.8281,11417.0
2020-02-28 10:30:00,233.11,234.29,232.86,234.29,13549.0,222.4655,223.5916,222.2269,223.5916,13549.0
2020-02-28 10:35:00,234.44,234.59,233.34,233.49,12538.0,223.7348,223.8779,222.685,222.8281,12538.0
2020-02-28 10:40:00,233.58,234.2,232.79,232.87,12442.0,222.914,223.5057,222.1601,222.2365,12442.0
2020-02-28 10:45:00,232.76,233.84,232.69,233.35,11556.0,222.1315,223.1622,222.0647,222.6945,11556.0
2020-02-28 10:50:00,233.42,236.14,233.14,236.14,7350.0,222.7613,225.3571,222.4941,225.3571,7350.0
2020-02-28 10:55:00,236.18,236.38,234.88,235.68,4046.0,225.3953,225.5862,224.1547,224.9181,4046.0
2020-02-28 11:00:00,235.52,235.52,233.64,233.89,7111.0,224.7654,224.7654,222.9713,223.2099,7111.0
2020-02-28 11:05:00,233.66,233.66,232.06,232.06,7294.0,222.9904,222.9904,221.4634,221.4634,7294.0
2020-02-28 11:10:00,232.52,234.02,232.52,233.84,4880.0,221.9024,223.3339,221.9024,223.1622,4880.0
2020-02-28 11:15:00,234.38,235.14,234.38,235.14,3322.0,223.6775,224.4028,223.6775,224.4028,3322.0
2020-02-28 11:20:00,235.65,236.68,235.41,236.49,12974.0,224.8895,225.8725,224.6605,225.6912,12974.0
2020-02-28 11:25:00,236.71,236.86,235.89,236.86,11219.0,225.9011,226.0443,225.1186,226.0443,11219.0
2020-02-28 11:30:00,237.0,238.15,236.19,237.6,19220.0,226.1779,227.2754,225.4049,226.7505,19220.0
2020-02-28 11:35:00,237.52,238.51,237.32,238.49,5384.0,226.6741,227.6189,226.4833,227.5998,5384.0
2020-02-28 11:40:00,238.39,240.48,238.39,239.88,7602.0,227.5044,229.499,227.5044,228.9264,7602.0
2020-02-28 11:45:00,239.69,239.97,238.54,239.06,24181.0,228.745,229.0122,227.6475,228.1438,24181.0
2020-02-28 11:50:00,239.16,239.74,237.2,237.45,23682.0,228.2392,228.7928,226.3687,226.6073,23682.0
2020-02-28 11:55:00,237.45,237.96,236.78,237.59,10809.0,226.6073,227.094,225.9679,226.7409,10809.0
2020-02-28 12:00:00,237.66,237.83,236.75,237.63,14277.0,226.8077,226.97,225.9393,226.7791,14277.0
2020-02-28 12:05:00,238.13,238.36,237.14,237.35,9374.0,227.2563,227.4758,226.3115,226.5119,9374.0
2020-02-28 12:10:00,237.53,237.85,237.08,237.46,7448.0,226.6837,226.9891,226.2542,226.6169,7448.0
2020-02-28 12:15:00,237.17,237.74,236.8,237.74,5582.0,226.3401,226.8841,225.987,226.8841,5582.0
2020-02-28 12:20:00,238.62,239.19,238.02,238.03,5167.0,227.7239,228.2679,227.1513,227.1608,5167.0
2020-02-28 12:25:00,237.88,239.13,237.88,239.12,12462.0,227.0177,228.2106,227.0177,228.2011,12462.0
2020-02-28 12:30:00,239.18,240.06,239.17,239.86,10520.0,228.2583,229.0981,228.2488,228.9073,10520.0
2020-02-28 12:35:00,239.96,240.79,239.22,239.82,7077.0,229.0027,229.7948,228.2965,228.8691,7077.0
2020-02-28 12:40:00,239.96,240.74,239.59,239.73,5210.0,229.0027,229.7471,228.6496,228.7832,5210.0
2020-02-28 12:45:00,239.14,239.4,238.39,238.43,4886.0,228.2201,228.4683,227.5044,227.5426,4886.0
2020-02-28 12:50:00,238.53,239.88,238.53,239.72,4362.0,227.638,228.9264,227.638,228.7737,4362.0
2020-02-28 12:55:00,239.8,240.62,239.65,240.62,9732.0,228.85,229.6326,228.7069,229.6326,9732.0
2020-02-28 13:00:00,240.81,241.05,239.69,239.69,6012.0,229.8139,230.0429,228.745,228.745,6012.0
2020-02-28 13:05:00,239.92,240.8,239.72,240.56,4928.0,228.9645,229.8043,228.7737,229.5753,4928.0
2020-02-28 13:10:00,240.22,240.3,238.26,238.43,7496.0,229.2508,229.3272,227.3803,227.5426,7496.0
2020-02-28 13:15:00,238.37,239.78,238.34,239.36,7011.0,227.4853,228.8309,227.4567,228.4301,7011.0
2020-02-28 13:20:00,239.02,239.19,238.01,238.31,13969.0,228.1056,228.2679,227.1417,227.428,13969.0
2020-02-28 13:25:00,238.63,239.32,238.29,238.29,4523.0,227.7334,228.3919,227.409,227.409,4523.0
2020-02-28 13:30:00,238.18,238.43,237.6,237.7,26806.0,227.304,227.5426,226.7505,226.8459,26806.0
2020-02-28 13:35:00,237.05,237.33,236.65,237.32,4322.0,226.2256,226.4928,225.8438,226.4833,4322.0
2020-02-28 13:40:00,237.06,237.09,235.77,235.96,10209.0,226.2351,226.2638,225.004,225.1854,10209.0
2020-02-28 13:45:00,235.65,236.02,234.78,235.86,4315.0,224.8895,225.2426,224.0592,225.0899,4315.0
2020-02-28 13:50:00,235.85,235.89,235.27,235.42,4598.0,225.0804,225.1186,224.5269,224.67,4598.0
2020-02-28 13:55:00,235.21,236.1,234.9,235.92,5174.0,224.4696,225.319,224.1738,225.1472,5174.0
2020-02-28 14:00:00,235.72,235.86,234.34,234.46,6524.0,224.9563,225.0899,223.6393,223.7539,6524.0
2020-02-28 14:05:00,234.37,234.57,233.92,234.41,4932.0,223.668,223.8588,223.2385,223.7061,4932.0
2020-02-28 14:10:00,234.42,235.51,234.35,235.51,5938.0,223.7157,224.7559,223.6489,224.7559,5938.0
2020-02-28 14:15:00,235.43,235.76,234.9,235.74,8746.0,224.6796,224.9945,224.1738,224.9754,8746.0
2020-02-28 14:20:00,235.65,236.47,235.24,235.5,8434.0,224.8895,225.6721,224.4982,224.7464,8434.0
2020-02-28 14:25:00,235.44,235.82,234.63,235.16,7708.0,224.6891,225.0517,223.9161,224.4219,7708.0
2020-02-28 14:30:00,235.22,237.21,235.04,236.59,8109.0,224.4791,226.3783,224.3074,225.7866,8109.0
2020-02-28 14:35:00,236.83,236.83,235.74,236.24,6097.0,226.0156,226.0156,224.9754,225.4526,6097.0
2020-02-28 14:40:00,236.02,238.47,235.98,238.47,4840.0,225.2426,227.5807,225.2044,227.5807,4840.0
2020-02-28 14:45:00,238.48,238.91,237.55,237.79,4698.0,227.5903,228.0007,226.7028,226.9318,4698.0
2020-02-28 14:50:00,238.02,238.11,237.32,237.32,6326.0,227.1513,227.2372,226.4833,226.4833,6326.0
2020-02-28 14:55:00,236.94,236.94,235.82,236.46,7480.0,226.1206,226.1206,225.0517,225.6625,7480.0
2020-02-28 15:00:00,236.85,237.44,235.11,235.11,6878.0,226.0347,226.5978,224.3742,224.3742,6878.0
2020-02-28 15:05:00,234.8,235.72,234.35,235.5,5075.0,224.0783,224.9563,223.6489,224.7464,5075.0
2020-02-28 15:10:00,235.5,235.9,234.97,235.63,7963.0,224.7464,225.1281,224.2406,224.8704,7963.0
2020-02-28 15:15:00,235.66,237.64,235.65,237.41,5733.0,224.8991,226.7886,224.8895,226.5691,5733.0
2020-02-28 15:20:00,237.5,237.5,235.36,235.47,7247.0,226.655,226.655,224.6128,224.7177,7247.0
2020-02-28 15:25:00,235.76,236.55,233.7,233.7,16665.0,224.9945,225.7484,223.0286,223.0286,16665.0
2020-02-28 15:30:00,233.8,235.54,233.67,234.74,14703.0,223.124,224.7845,222.9999,224.0211,14703.0
2020-02-28 15:35:00,234.62,235.41,234.28,235.31,22442.0,223.9065,224.6605,223.5821,224.565,22442.0
2020-02-28 15:40:00,235.4,235.63,233.85,233.85,16401.0,224.6509,224.8704,223.1717,223.1717,16401.0
2020-02-28 15:45:00,233.98,236.17,233.97,236.14,19549.0,223.2958,225.3858,223.2862,225.3571,19549.0
2020-02-28 15:50:00,236.1,236.65,235.17,236.45,39082.0,225.319,225.8438,224.4314,225.653,39082.0
2020-02-28 15:55:00,236.66,240.03,236.51,240.03,107694.0,225.8534,229.0695,225.7102,229.0695,107694.0
2020-03-02 09:30:00,245.91,249.15,243.0,245.06,57446.0,234.681,237.7731,231.9039,233.8698,57446.0
2020-03-02 09:35:00,245.68,246.29,242.62,244.37,21199.0,234.4615,235.0437,231.5412,233.2113,21199.0
2020-03-02 09:40:00,244.07,245.32,242.71,244.48,15397.0,232.925,234.118,231.6271,233.3163,15397.0
2020-03-02 09:45:00,244.38,246.9,244.38,246.4,12961.0,233.2209,235.6258,233.2209,235.1486,12961.0
2020-03-02 09:50:00,246.33,246.74,245.09,246.19,6113.0,235.0818,235.4731,233.8985,234.9482,6113.0
2020-03-02 09:55:00,246.5,247.63,245.18,245.39,14679.0,235.2441,236.3225,233.9843,234.1848,14679.0
2020-03-02 10:00:00,246.33,246.49,244.88,246.13,5474.0,235.0818,235.2345,233.698,234.891,5474.0
2020-03-02 10:05:00,245.98,245.98,244.69,244.91,7683.0,234.7478,234.7478,233.5167,233.7267,7683.0
2020-03-02 10:10:00,245.17,247.71,245.17,247.46,8222.0,233.9748,236.3988,233.9748,236.1602,8222.0
2020-03-02 10:15:00,247.75,247.87,245.84,246.95,9743.0,236.437,236.5515,234.6142,235.6735,9743.0
2020-03-02 10:20:00,246.73,246.73,245.51,245.63,9000.0,235.4636,235.4636,234.2993,234.4138,9000.0
2020-03-02 10:25:00,245.97,246.74,245.59,246.74,8760.0,234.7383,235.4731,234.3756,235.4731,8760.0
2020-03-02 10:30:00,247.07,247.07,245.72,246.29,5898.0,235.788,235.788,234.4997,235.0437,5898.0
2020-03-02 10:35:00,246.22,248.06,246.22,247.97,5384.0,234.9769,236.7328,234.9769,236.6469,5384.0
2020-03-02 10:40:00,248.41,248.98,247.76,248.31,8729.0,237.0669,237.6108,236.4465,236.9714,8729.0
2020-03-02 10:45:00,248.47,249.85,248.0,249.71,9864.0,237.1241,238.4411,236.6756,238.3075,9864.0
2020-03-02 10:50:00,249.4,250.34,249.4,249.72,6845.0,238.0116,238.9087,238.0116,238.317,6845.0
2020-03-02 10:55:00,250.01,250.01,248.44,248.44,5766.0,238.5938,238.5938,237.0955,237.0955,5766.0
2020-03-02 11:00:00,248.61,249.17,248.38,248.84,4103.0,237.2577,237.7921,237.0382,237.4772,4103.0
2020-03-02 11:05:00,248.69,249.02,248.43,248.82,8875.0,237.3341,237.649,237.0859,237.4581,8875.0
2020-03-02 11:10:00,248.88,251.31,248.75,251.31,7596.0,237.5154,239.8344,237.3913,239.8344,7596.0
2020-03-02 11:15:00,251.11,251.56,250.31,250.75,10843.0,239.6436,240.073,238.8801,239.3,10843.0
2020-03-02 11:20:00,250.91,251.72,250.9,251.16,5498.0,239.4527,240.2257,239.4432,239.6913,5498.0
2020-03-02 11:25:00,251.17,252.16,251.07,251.21,6229.0,239.7008,240.6456,239.6054,239.739,6229.0
2020-03-02 11:30:00,251.34,252.09,250.75,251.41,7824.0,239.8631,240.5788,239.3,239.9299,7824.0
2020-03-02 11:35:00,251.45,252.7,251.34,252.7,8002.0,239.968,241.161,239.8631,241.161,8002.0
2020-03-02 11:40:00,252.79,252.79,251.62,252.14,7423.0,241.2468,241.2468,240.1303,240.6265,7423.0
2020-03-02 11:45:00,251.93,252.15,251.44,251.72,4869.0,240.4261,240.6361,239.9585,240.2257,4869.0
2020-03-02 11:50:00,251.69,252.97,251.41,252.67,3552.0,240.1971,241.4186,239.9299,241.1323,3552.0
2020-03-02 11:55:00,252.88,252.96,252.56,252.81,5857.0,241.3327,241.4091,241.0274,241.2659,5857.0
2020-03-02 12:00:00,253.04,253.21,252.84,252.96,6974.0,241.4854,241.6477,241.2946,241.4091,6974.0
2020-03-02 12:05:00,252.83,253.18,252.09,252.22,5141.0,241.285,241.619,240.5788,240.7029,5141.0
2020-03-02 12:10:00,252.26,252.4,251.71,251.71,3123.0,240.741,240.8747,240.2162,240.2162,3123.0
2020-03-02 12:15:00,251.69,251.7,250.64,251.31,4625.0,240.1971,240.2066,239.195,239.8344,4625.0
2020-03-02 12:20:00,251.05,251.18,250.13,250.36,4601.0,239.5863,239.7104,238.7083,238.9278,4601.0
2020-03-02 12:25:00,250.42,251.58,250.41,251.58,4819.0,238.9851,240.0921,238.9755,240.0921,4819.0
2020-03-02 12:30:00,251.67,252.54,251.5,251.95,4153.0,240.178,241.0083,240.0158,240.4452,4153.0
2020-03-02 12:35:00,252.02,253.07,252.01,252.62,4286.0,240.512,241.5141,240.5025,241.0846,4286.0
2020-03-02 12:40:00,252.55,252.75,251.49,252.05,3802.0,241.0178,241.2087,240.0062,240.5406,3802.0
2020-03-02 12:45:00,252.03,252.56,251.96,252.09,2400.0,240.5216,241.0274,240.4547,240.5788,2400.0
2020-03-02 12:50:00,252.45,253.1,252.07,252.57,4678.0,240.9224,241.5427,240.5597,241.0369,4678.0
2020-03-02 12:55:00,252.54,253.02,252.19,252.92,3393.0,241.0083,241.4663,240.6742,241.3709,3393.0
2020-03-02 13:00:00,252.8,253.11,252.55,252.97,3708.0,241.2564,241.5522,241.0178,241.4186,3708.0
2020-03-02 13:05:00,252.8,253.04,251.63,251.63,2240.0,241.2564,241.4854,240.1398,240.1398,2240.0
2020-03-02 13:10:00,252.28,252.42,251.76,251.87,2910.0,240.7601,240.8937,240.2639,240.3689,2910.0
2020-03-02 13:15:00,252.01,252.19,250.87,250.99,5853.0,240.5025,240.6742,239.4145,239.529,5853.0
2020-03-02 13:20:00,251.14,251.91,251.14,251.72,2970.0,239.6722,240.407,239.6722,240.2257,2970.0
2020-03-02 13:25:00,251.88,252.15,250.88,251.25,5286.0,240.3784,240.6361,239.4241,239.7772,5286.0
2020-03-02 13:30:00,251.39,251.82,251.02,251.82,3100.0,239.9108,240.3211,239.5577,240.3211,3100.0
2020-03-02 13:35:00,251.84,252.72,251.84,252.53,4276.0,240.3402,241.18,240.3402,240.9987,4276.0
2020-03-02 13:40:00,252.52,252.91,252.41,252.65,4124.0,240.9892,241.3614,240.8842,241.1132,4124.0
2020-03-02 13:45:00,252.78,253.02,251.37,251.76,6457.0,241.2373,241.4663,239.8917,240.2639,6457.0
2020-03-02 13:50:00,251.99,251.99,251.34,251.6,2271.0,240.4834,240.4834,239.8631,240.1112,2271.0
2020-03-02 13:55:00,251.59,252.54,251.46,252.51,2250.0,240.1016,241.0083,239.9776,240.9796,2250.0
2020-03-02 14:00:00,252.34,253.02,252.31,252.75,6155.0,240.8174,241.4663,240.7888,241.2087,6155.0
2020-03-02 14:05:00,252.68,253.06,252.14,253.06,3203.0,241.1419,241.5045,240.6265,241.5045,3203.0
2020-03-02 14:10:00,253.1,253.25,252.86,253.05,4000.0,241.5427,241.6858,241.3137,241.495,4000.0
2020-03-02 14:15:00,252.96,252.98,252.33,252.76,4226.0,241.4091,241.4282,240.8079,241.2182,4226.0
2020-03-02 14:20:00,252.75,253.18,252.31,252.31,5905.0,241.2087,241.619,240.7888,240.7888,5905.0
2020-03-02 14:25:00,252.33,252.91,251.93,251.93,15690.0,240.8079,241.3614,240.4261,240.4261,15690.0
2020-03-02 14:30:00,252.18,252.6,252.06,252.16,4766.0,240.6647,241.0655,240.5502,240.6456,4766.0
2020-03-02 14:35:00,251.8,251.81,251.13,251.34,5374.0,240.3021,240.3116,239.6626,239.8631,5374.0
2020-03-02 14:40:00,251.19,251.31,250.36,250.98,18395.0,239.7199,239.8344,238.9278,239.5195,18395.0
2020-03-02 14:45:00,250.83,252.07,250.51,251.83,7225.0,239.3763,240.5597,239.071,240.3307,7225.0
2020-03-02 14:50:00,251.72,252.4,251.2,252.4,7695.0,240.2257,240.8747,239.7295,240.8747,7695.0
2020-03-02 14:55:00,252.39,252.61,251.41,251.57,8738.0,240.8651,241.0751,239.9299,240.0826,8738.0
2020-03-02 15:00:00,251.74,252.94,251.57,252.43,7169.0,240.2448,241.39,240.0826,240.9033,7169.0
2020-03-02 15:05:00,252.52,253.41,252.45,253.23,10380.0,240.9892,241.8385,240.9224,241.6668,10380.0
2020-03-02 15:10:00,253.16,253.8,252.78,253.39,8001.0,241.6,242.2107,241.2373,241.8195,8001.0
2020-03-02 15:15:00,252.84,253.66,252.81,253.22,6930.0,241.2946,242.0771,241.2659,241.6572,6930.0
2020-03-02 15:20:00,253.13,254.32,253.13,254.14,16463.0,241.5713,242.707,241.5713,242.5352,16463.0
2020-03-02 15:25:00,254.26,254.61,253.96,254.35,11289.0,242.6497,242.9837,242.3634,242.7356,11289.0
2020-03-02 15:30:00,254.3,255.17,253.97,255.01,13176.0,242.6879,243.5182,242.373,243.3655,13176.0
2020-03-02 15:35:00,255.1,256.23,255.08,256.23,17221.0,243.4514,244.5298,243.4323,244.5298,17221.0
2020-03-02 15:40:00,256.1,256.38,255.87,256.04,17306.0,244.4057,244.6729,244.1862,244.3484,17306.0
2020-03-02 15:45:00,256.01,258.24,256.01,258.08,34364.0,244.3198,246.448,244.3198,246.2953,34364.0
2020-03-02 15:50:00,258.25,259.76,257.41,259.52,55126.0,246.4575,247.8986,245.6559,247.6695,55126.0
2020-03-02 15:55:00,259.38,259.7,258.63,259.42,65537.0,247.5359,247.8413,246.8202,247.5741,65537.0
2020-03-03 09:30:00,258.23,258.73,256.03,256.03,75820.0,246.4384,246.9156,244.3389,244.3389,75820.0
2020-03-03 09:35:00,256.28,256.62,254.85,256.62,14488.0,244.5775,244.902,243.2128,244.902,14488.0
2020-03-03 09:40:00,257.08,257.79,256.56,257.56,7107.0,245.341,246.0185,244.8447,245.799,7107.0
2020-03-03 09:45:00,257.26,257.73,256.73,257.53,6122.0,245.5127,245.9613,245.0069,245.7704,6122.0
2020-03-03 09:50:00,257.23,257.51,255.6,255.6,6319.0,245.4841,245.7513,243.9285,243.9285,6319.0
2020-03-03 09:55:00,255.94,256.11,254.4,255.7,6446.0,244.253,244.4152,242.7833,244.024,6446.0
2020-03-03 10:00:00,255.94,263.29,255.94,261.93,23390.0,244.253,251.2674,244.253,249.9695,23390.0
2020-03-03 10:05:00,261.83,262.5,261.06,262.0,9325.0,249.8741,250.5135,249.1392,250.0363,9325.0
2020-03-03 10:10:00,261.43,262.14,258.69,258.69,7143.0,249.4923,250.1699,246.8774,246.8774,7143.0
2020-03-03 10:15:00,258.29,260.25,257.91,259.91,9622.0,246.4957,248.3662,246.1331,248.0417,9622.0
2020-03-03 10:20:00,259.76,261.53,259.56,261.38,7776.0,247.8986,249.5878,247.7077,249.4446,7776.0
2020-03-03 10:25:00,261.48,261.74,260.08,260.15,31725.0,249.54,249.7882,248.204,248.2708,31725.0
2020-03-03 10:30:00,260.5,261.45,260.04,260.88,76864.0,248.6048,249.5114,248.1658,248.9674,76864.0
2020-03-03 10:35:00,260.61,262.49,260.61,262.18,10893.0,248.7098,250.5039,248.7098,250.2081,10893.0
2020-03-03 10:40:00,262.41,262.96,262.2,262.88,23325.0,250.4276,250.9525,250.2272,250.8761,23325.0
2020-03-03 10:45:00,262.85,262.96,260.79,261.02,7204.0,250.8475,250.9525,248.8815,249.101,7204.0
2020-03-03 10:50:00,261.24,261.91,260.86,261.55,14884.0,249.311,249.9504,248.9483,249.6068,14884.0
2020-03-03 10:55:00,261.8,262.93,261.45,261.96,10570.0,249.8454,250.9238,249.5114,249.9981,10570.0
2020-03-03 11:00:00,261.81,262.56,261.4,261.68,10100.0,249.855,250.5707,249.4637,249.7309,10100.0
2020-03-03 11:05:00,262.05,262.05,260.32,260.5,5100.0,250.084,250.084,248.433,248.6048,5100.0
2020-03-03 11:10:00,260.37,260.38,258.08,258.3,27401.0,248.4807,248.4903,246.2953,246.5052,27401.0
2020-03-03 11:15:00,258.26,259.67,258.25,258.45,8286.0,246.4671,247.8127,246.4575,246.6484,8286.0
2020-03-03 11:20:00,258.17,258.46,255.41,255.41,7276.0,246.3812,246.6579,243.7472,243.7472,7276.0
2020-03-03 11:25:00,255.1,255.35,253.96,254.45,10655.0,243.4514,243.69,242.3634,242.831,10655.0
2020-03-03 11:30:00,254.03,255.27,253.53,255.09,15735.0,242.4302,243.6136,241.9531,243.4418,15735.0
2020-03-03 11:35:00,255.52,256.46,254.74,256.46,5113.0,243.8522,244.7493,243.1078,244.7493,5113.0
2020-03-03 11:40:00,256.46,257.32,256.1,256.14,5284.0,244.7493,245.57,244.4057,244.4439,5284.0
2020-03-03 11:45:00,256.15,256.92,255.86,256.17,10057.0,244.4534,245.1883,244.1767,244.4725,10057.0
2020-03-03 11:50:00,256.47,258.28,256.29,258.28,8756.0,244.7588,246.4862,244.587,246.4862,8756.0
2020-03-03 11:55:00,257.99,258.72,257.95,258.62,7363.0,246.2094,246.9061,246.1712,246.8106,7363.0
2020-03-03 12:00:00,258.84,258.88,258.39,258.76,18984.0,247.0206,247.0588,246.5911,246.9442,18984.0
2020-03-03 12:05:00,258.93,259.66,258.49,259.32,10828.0,247.1065,247.8031,246.6866,247.4787,10828.0
2020-03-03 12:10:00,259.32,260.14,258.78,258.79,21756.0,247.4787,248.2612,246.9633,246.9729,21756.0
2020-03-03 12:15:00,258.75,258.82,258.3,258.77,22683.0,246.9347,247.0015,246.5052,246.9538,22683.0
2020-03-03 12:20:00,258.75,259.11,258.36,259.11,14676.0,246.9347,247.2783,246.5625,247.2783,14676.0
2020-03-03 12:25:00,259.13,259.85,258.54,258.54,42104.0,247.2973,247.9845,246.7343,246.7343,42104.0
2020-03-03 12:30:00,258.54,258.74,256.83,257.01,11493.0,246.7343,246.9252,245.1024,245.2742,11493.0
2020-03-03 12:35:00,257.0,257.38,256.41,257.38,11465.0,245.2646,245.6273,244.7015,245.6273,11465.0
2020-03-03 12:40:00,257.63,258.11,256.99,257.01,11682.0,245.8658,246.3239,245.2551,245.2742,11682.0
2020-03-03 12:45:00,257.19,258.78,257.0,258.46,9296.0,245.4459,246.9633,245.2646,246.6579,9296.0
2020-03-03 12:50:00,258.33,258.33,257.46,257.46,4514.0,246.5339,246.5339,245.7036,245.7036,4514.0
2020-03-03 12:55:00,257.32,257.51,256.47,257.42,4082.0,245.57,245.7513,244.7588,245.6654,4082.0
2020-03-03 13:00:00,257.23,257.42,256.28,256.56,3100.0,245.4841,245.6654,244.5775,244.8447,3100.0
2020-03-03 13:05:00,256.72,257.05,256.19,256.33,6631.0,244.9974,245.3123,244.4916,244.6252,6631.0
2020-03-03 13:10:00,256.74,257.21,255.69,255.73,5451.0,245.0165,245.465,244.0144,244.0526,5451.0
2020-03-03 13:15:00,255.87,256.33,254.87,255.04,11902.0,244.1862,244.6252,243.2319,243.3941,11902.0
2020-03-03 13:20:00,255.16,255.55,254.51,254.54,4085.0,243.5086,243.8808,242.8883,242.9169,4085.0
2020-03-03 13:25:00,254.81,254.91,253.76,254.91,11039.0,243.1746,243.27,242.1726,243.27,11039.0
2020-03-03 13:30:00,255.24,256.08,254.32,256.08,3904.0,243.585,244.3866,242.707,244.3866,3904.0
2020-03-03 13:35:00,255.84,256.15,255.17,255.51,3110.0,244.1576,244.4534,243.5182,243.8426,3110.0
2020-03-03 13:40:00,255.57,255.57,253.48,253.49,6768.0,243.8999,243.8999,241.9053,241.9149,6768.0
2020-03-03 13:45:00,253.49,253.92,253.01,253.71,6550.0,241.9149,242.3252,241.4568,242.1248,6550.0
2020-03-03 13:50:00,253.74,254.19,253.18,253.18,3500.0,242.1535,242.5829,241.619,241.619,3500.0
2020-03-03 13:55:00,253.6,253.73,252.9,253.02,4067.0,242.0199,242.1439,241.3518,241.4663,4067.0
2020-03-03 14:00:00,253.33,253.67,251.88,252.24,6802.0,241.7622,242.0867,240.3784,240.722,6802.0
2020-03-03 14:05:00,252.14,252.22,250.43,250.59,17153.0,240.6265,240.7029,238.9946,239.1473,17153.0
2020-03-03 14:10:00,250.54,252.84,250.54,252.84,8279.0,239.0996,241.2946,239.0996,241.2946,8279.0
2020-03-03 14:15:00,252.83,252.83,250.42,250.83,24099.0,241.285,241.285,238.9851,239.3763,24099.0
2020-03-03 14:20:00,250.54,251.49,249.48,250.41,23324.0,239.0996,240.0062,238.088,238.9755,23324.0
2020-03-03 14:25:00,250.63,252.59,250.33,252.3,8308.0,239.1855,241.056,238.8992,240.7792,8308.0
2020-03-03 14:30:00,252.11,253.86,251.99,253.59,7953.0,240.5979,242.268,240.4834,242.0103,7953.0
2020-03-03 14:35:00,253.91,253.92,251.97,251.98,10480.0,242.3157,242.3252,240.4643,240.4738,10480.0
2020-03-03 14:40:00,251.66,252.16,251.03,251.77,3686.0,240.1684,240.6456,239.5672,240.2734,3686.0
2020-03-03 14:45:00,251.98,253.8,251.95,253.56,5737.0,240.4738,242.2107,240.4452,241.9817,5737.0
2020-03-03 14:50:00,253.51,253.98,252.63,253.98,3405.0,241.934,242.3825,241.0942,242.3825,3405.0
2020-03-03 14:55:00,253.82,254.42,253.07,253.24,4586.0,242.2298,242.8024,241.5141,241.6763,4586.0
2020-03-03 15:00:00,253.49,254.96,253.23,254.78,4651.0,241.9149,243.3178,241.6668,243.146,4651.0
2020-03-03 15:05:00,254.59,254.76,253.08,253.61,12286.0,242.9647,243.1269,241.5236,242.0294,12286.0
2020-03-03 15:10:00,253.5,255.64,253.43,255.64,6314.0,241.9244,243.9667,241.8576,243.9667,6314.0
2020-03-03 15:15:00,255.35,256.0,254.98,255.75,12731.0,243.69,244.3103,243.3368,244.0717,12731.0
2020-03-03 15:20:00,255.7,255.84,254.05,254.22,7952.0,244.024,244.1576,242.4493,242.6116,7952.0
2020-03-03 15:25:00,253.86,256.2,253.86,255.95,9180.0,242.268,244.5011,242.268,244.2626,9180.0
2020-03-03 15:30:00,256.12,256.17,253.76,254.24,8051.0,244.4248,244.4725,242.1726,242.6306,8051.0
2020-03-03 15:35:00,254.46,254.63,251.94,252.23,10276.0,242.8406,243.0028,240.4357,240.7124,10276.0
2020-03-03 15:40:00,252.2,255.06,251.91,254.74,7376.0,240.6838,243.4132,240.407,243.1078,7376.0
2020-03-03 15:45:00,254.57,255.57,253.43,254.0,19882.0,242.9456,243.8999,241.8576,242.4016,19882.0
2020-03-03 15:50:00,253.91,253.91,251.72,253.41,29692.0,242.3157,242.3157,240.2257,241.8385,29692.0
2020-03-03 15:55:00,253.37,254.59,252.41,252.86,50387.0,241.8004,242.9647,240.8842,241.3137,50387.0
2020-03-04 09:30:00,257.16,260.98,257.16,259.52,39983.0,245.4173,249.0629,245.4173,247.6695,39983.0
2020-03-04 09:35:00,260.0,260.74,257.12,257.13,11128.0,248.1276,248.8338,245.3791,245.3887,11128.0
2020-03-04 09:40:00,257.13,258.23,256.58,256.95,1214.0,245.3887,246.4384,244.8638,245.2169,1214.0
2020-03-04 09:45:00,256.55,256.71,255.67,256.17,4713.0,244.8352,244.9878,243.9953,244.4725,4713.0
2020-03-04 09:50:00,256.17,257.0,256.17,256.64,5094.0,244.4725,245.2646,244.4725,244.921,5094.0
2020-03-04 09:55:00,256.34,256.99,256.0,256.39,6550.0,244.6347,245.2551,244.3103,244.6825,6550.0
2020-03-04 10:00:00,256.46,256.78,256.02,256.46,1400.0,244.7493,245.0547,244.3294,244.7493,1400.0
2020-03-04 10:05:00,257.1,257.91,256.32,257.85,3714.0,245.36,246.1331,244.6157,246.0758,3714.0
2020-03-04 10:10:00,257.5,258.6,257.49,258.6,2692.0,245.7418,246.7915,245.7322,246.7915,2692.0
2020-03-04 10:15:00,258.43,258.83,257.98,258.83,3180.0,246.6293,247.011,246.1999,247.011,3180.0
2020-03-04 10:20:00,258.96,259.55,258.46,259.47,2555.0,247.1351,247.6982,246.6579,247.6218,2555.0
2020-03-04 10:25:00,259.4,259.72,259.2,259.22,5252.0,247.555,247.8604,247.3641,247.3832,5252.0
2020-03-04 10:30:00,259.19,259.42,258.83,259.33,7035.0,247.3546,247.5741,247.011,247.4882,7035.0
2020-03-04 10:35:00,259.44,259.87,259.11,259.69,6004.0,247.5932,248.0036,247.2783,247.8318,6004.0
2020-03-04 10:40:00,259.86,260.88,259.57,260.88,15597.0,247.994,248.9674,247.7173,248.9674,15597.0
2020-03-04 10:45:00,260.93,260.99,260.23,260.48,8750.0,249.0152,249.0724,248.3471,248.5857,8750.0
2020-03-04 10:50:00,260.52,260.58,259.58,259.59,3833.0,248.6239,248.6811,247.7268,247.7363,3833.0
2020-03-04 10:55:00,259.83,259.83,259.0,259.38,6695.0,247.9654,247.9654,247.1733,247.5359,6695.0
2020-03-04 11:00:00,259.44,259.98,259.26,259.26,5695.0,247.5932,248.1085,247.4214,247.4214,5695.0
2020-03-04 11:05:00,259.12,260.3,258.9,259.65,7187.0,247.2878,248.4139,247.0778,247.7936,7187.0
2020-03-04 11:10:00,260.08,260.33,260.0,260.16,1757.0,248.204,248.4425,248.1276,248.2803,1757.0
2020-03-04 11:15:00,260.26,260.5,259.84,260.22,7598.0,248.3757,248.6048,247.9749,248.3376,7598.0
2020-03-04 11:20:00,260.35,260.61,259.73,260.55,8731.0,248.4616,248.7098,247.8699,248.6525,8731.0
2020-03-04 11:25:00,260.56,261.15,260.43,261.15,2507.0,248.662,249.2251,248.538,249.2251,2507.0
2020-03-04 11:30:00,261.27,261.46,260.85,261.18,5113.0,249.3396,249.521,248.9388,249.2537,5113.0
2020-03-04 11:35:00,261.62,261.64,260.46,260.53,5523.0,249.6736,249.6927,248.5666,248.6334,5523.0
2020-03-04 11:40:00,260.47,260.91,259.98,260.91,6051.0,248.5762,248.9961,248.1085,248.9961,6051.0
2020-03-04 11:45:00,261.04,261.13,260.57,260.76,6332.0,249.1201,249.206,248.6716,248.8529,6332.0
2020-03-04 11:50:00,260.91,261.46,260.77,260.92,4244.0,248.9961,249.521,248.8625,249.0056,4244.0
2020-03-04 11:55:00,260.9,261.74,260.74,261.32,3659.0,248.9865,249.7882,248.8338,249.3873,3659.0
2020-03-04 12:00:00,261.43,261.99,261.37,261.73,3109.0,249.4923,250.0267,249.4351,249.7786,3109.0
2020-03-04 12:05:00,261.77,261.96,261.53,261.7,1700.0,249.8168,249.9981,249.5878,249.75,1700.0
2020-03-04 12:10:00,261.84,262.15,261.7,262.15,5232.0,249.8836,250.1794,249.75,250.1794,5232.0
2020-03-04 12:15:00,262.08,262.51,261.63,261.65,5694.0,250.1126,250.523,249.6832,249.7023,5694.0
2020-03-04 12:20:00,261.73,261.8,261.14,261.8,2681.0,249.7786,249.8454,249.2156,249.8454,2681.0
2020-03-04 12:25:00,261.7,262.14,261.37,261.89,3792.0,249.75,250.1699,249.4351,249.9313,3792.0
2020-03-04 12:30:00,262.19,262.35,262.03,262.19,1510.0,250.2176,250.3703,250.0649,250.2176,1510.0
2020-03-04 12:35:00,262.19,262.62,262.11,262.33,4741.0,250.2176,250.628,250.1413,250.3512,4741.0
2020-03-04 12:40:00,262.56,262.56,262.1,262.18,1830.0,250.5707,250.5707,250.1317,250.2081,1830.0
2020-03-04 12:45:00,262.4,263.14,262.4,263.08,2908.0,250.418,251.1242,250.418,251.067,2908.0
2020-03-04 12:50:00,263.0,263.35,263.0,263.27,2420.0,250.9906,251.3246,250.9906,251.2483,2420.0
2020-03-04 12:55:00,263.09,263.84,263.09,263.79,3506.0,251.0765,251.7923,251.0765,251.7446,3506.0
2020-03-04 13:00:00,263.8,263.92,263.62,263.92,4538.0,251.7541,251.8686,251.5823,251.8686,4538.0
2020-03-04 13:05:00,263.94,264.32,263.72,264.04,4040.0,251.8877,252.2504,251.6778,251.9831,4040.0
2020-03-04 13:10:00,264.12,264.29,263.67,263.87,2472.0,252.0595,252.2217,251.63,251.8209,2472.0
2020-03-04 13:15:00,263.98,264.26,263.88,264.26,3061.0,251.9259,252.1931,251.8304,252.1931,3061.0
2020-03-04 13:20:00,264.22,264.73,264.13,264.51,6555.0,252.1549,252.6416,252.069,252.4317,6555.0
2020-03-04 13:25:00,264.74,264.89,264.56,264.63,13495.0,252.6512,252.7943,252.4794,252.5462,13495.0
2020-03-04 13:30:00,264.74,264.9,264.57,264.8,8294.0,252.6512,252.8039,252.4889,252.7084,8294.0
2020-03-04 13:35:00,264.81,264.87,264.15,264.15,6212.0,252.718,252.7752,252.0881,252.0881,6212.0
2020-03-04 13:40:00,264.14,264.15,263.79,264.04,4397.0,252.0786,252.0881,251.7446,251.9831,4397.0
2020-03-04 13:45:00,264.03,264.25,263.79,264.0,5609.0,251.9736,252.1836,251.7446,251.945,5609.0
2020-03-04 13:50:00,264.01,264.95,264.01,264.64,4566.0,251.9545,252.8516,251.9545,252.5557,4566.0
2020-03-04 13:55:00,264.75,264.75,264.14,264.43,3504.0,252.6607,252.6607,252.0786,252.3553,3504.0
2020-03-04 14:00:00,264.33,264.65,263.32,263.67,8153.0,252.2599,252.5653,251.296,251.63,8153.0
2020-03-04 14:05:00,263.7,264.56,263.68,264.56,7115.0,251.6587,252.4794,251.6396,252.4794,7115.0
2020-03-04 14:10:00,264.3,264.82,264.3,264.72,18003.0,252.2313,252.7275,252.2313,252.6321,18003.0
2020-03-04 14:15:00,264.72,265.37,264.57,265.32,19003.0,252.6321,253.2524,252.4889,253.2047,19003.0
2020-03-04 14:20:00,265.19,265.33,264.82,265.24,4864.0,253.0806,253.2142,252.7275,253.1283,4864.0
2020-03-04 14:25:00,265.22,265.81,265.22,265.8,5954.0,253.1093,253.6723,253.1093,253.6628,5954.0
2020-03-04 14:30:00,265.73,266.08,265.43,265.72,12944.0,253.596,253.93,253.3097,253.5864,12944.0
2020-03-04 14:35:00,265.79,265.79,265.15,265.17,2860.0,253.6532,253.6532,253.0425,253.0615,2860.0
2020-03-04 14:40:00,265.29,265.81,265.23,265.61,4194.0,253.1761,253.6723,253.1188,253.4814,4194.0
2020-03-04 14:45:00,265.61,265.61,265.02,265.22,3804.0,253.4814,253.4814,252.9184,253.1093,3804.0
2020-03-04 14:50:00,265.37,265.63,264.88,265.13,6354.0,253.2524,253.5005,252.7848,253.0234,6354.0
2020-03-04 14:55:00,265.35,265.98,265.3,265.62,4713.0,253.2333,253.8346,253.1856,253.491,4713.0
2020-03-04 15:00:00,265.63,265.93,265.57,265.93,5317.0,253.5005,253.7868,253.4433,253.7868,5317.0
2020-03-04 15:05:00,265.92,266.22,265.7,265.91,7315.0,253.7773,254.0636,253.5673,253.7677,7315.0
2020-03-04 15:10:00,266.0,266.51,265.98,266.14,12267.0,253.8536,254.3404,253.8346,253.9872,12267.0
2020-03-04 15:15:00,266.27,266.78,266.22,266.67,6413.0,254.1113,254.598,254.0636,254.493,6413.0
2020-03-04 15:20:00,266.94,267.7,266.85,267.44,9070.0,254.7507,255.476,254.6648,255.2279,9070.0
2020-03-04 15:25:00,267.42,267.91,267.42,267.85,36685.0,255.2088,255.6764,255.2088,255.6192,36685.0
2020-03-04 15:30:00,268.0,269.18,267.85,269.06,22974.0,255.7623,256.8884,255.6192,256.7739,22974.0
2020-03-04 15:35:00,269.15,269.4,268.66,269.06,24877.0,256.8598,257.0984,256.3922,256.7739,24877.0
2020-03-04 15:40:00,269.16,269.97,268.71,268.93,31962.0,256.8693,257.6424,256.4399,256.6498,31962.0
2020-03-04 15:45:00,269.0,269.09,268.2,268.55,19087.0,256.7167,256.8025,255.9532,256.2872,19087.0
2020-03-04 15:50:00,268.61,270.35,268.6,270.05,49334.0,256.3445,258.005,256.3349,257.7187,49334.0
2020-03-04 15:55:00,269.98,270.2,269.38,269.71,80415.0,257.6519,257.8619,257.0793,257.3942,80415.0
2020-03-05 09:30:00,260.26,263.08,260.26,263.05,26250.0,248.3757,251.067,248.3757,251.0383,26250.0
2020-03-05 09:35:00,264.72,264.72,262.46,263.34,3169.0,252.6321,252.6321,250.4753,251.3151,3169.0
2020-03-05 09:40:00,263.4,263.72,262.62,263.35,11720.0,251.3724,251.6778,250.628,251.3246,11720.0
2020-03-05 09:45:00,263.37,264.15,262.63,263.5,15096.0,251.3437,252.0881,250.6375,251.4678,15096.0
2020-03-05 09:50:00,263.06,263.58,261.81,262.1,7681.0,251.0479,251.5441,249.855,250.1317,7681.0
2020-03-05 09:55:00,261.9,262.05,260.95,261.51,9535.0,249.9409,250.084,249.0342,249.5687,9535.0
2020-03-05 10:00:00,261.24,262.15,261.24,261.41,5969.0,249.311,250.1794,249.311,249.4732,5969.0
2020-03-05 10:05:00,261.21,261.57,260.84,260.98,17792.0,249.2824,249.6259,248.9293,249.0629,17792.0
2020-03-05 10:10:00,261.2,261.75,260.56,261.24,15020.0,249.2728,249.7977,248.662,249.311,15020.0
2020-03-05 10:15:00,261.06,262.11,260.39,262.03,17546.0,249.1392,250.1413,248.4998,250.0649,17546.0
2020-03-05 10:20:00,262.06,263.17,262.06,262.55,19000.0,250.0936,251.1529,250.0936,250.5612,19000.0
2020-03-05 10:25:00,262.06,262.06,259.24,259.95,19888.0,250.0936,250.0936,247.4023,248.0799,19888.0
2020-03-05 10:30:00,259.72,259.9,259.29,259.43,12286.0,247.8604,248.0322,247.45,247.5836,12286.0
2020-03-05 10:35:00,259.35,259.66,258.37,258.61,9075.0,247.5073,247.8031,246.572,246.8011,9075.0
2020-03-05 10:40:00,258.92,259.96,258.41,258.41,9529.0,247.0969,248.0894,246.6102,246.6102,9529.0
2020-03-05 10:45:00,258.11,258.41,257.17,257.81,29294.0,246.3239,246.6102,245.4268,246.0376,29294.0
2020-03-05 10:50:00,258.0,258.42,257.16,257.75,22961.0,246.2189,246.6198,245.4173,245.9804,22961.0
2020-03-05 10:55:00,257.75,257.81,254.15,254.54,21730.0,245.9804,246.0376,242.5447,242.9169,21730.0
2020-03-05 11:00:00,254.42,256.38,253.76,256.38,18140.0,242.8024,244.6729,242.1726,244.6729,18140.0
2020-03-05 11:05:00,256.28,257.32,255.93,256.98,8263.0,244.5775,245.57,244.2435,245.2455,8263.0
2020-03-05 11:10:00,256.99,258.51,256.86,257.87,9621.0,245.2551,246.7057,245.131,246.0949,9621.0
2020-03-05 11:15:00,257.9,258.28,257.16,258.17,12209.0,246.1235,246.4862,245.4173,246.3812,12209.0
2020-03-05 11:20:00,258.07,258.3,256.75,256.99,16264.0,246.2857,246.5052,245.026,245.2551,16264.0
2020-03-05 11:25:00,257.17,258.1,257.08,257.78,6329.0,245.4268,246.3144,245.341,246.009,6329.0
2020-03-05 11:30:00,257.98,258.14,256.88,257.32,16908.0,246.1999,246.3526,245.1501,245.57,16908.0
2020-03-05 11:35:00,257.28,257.73,257.28,257.28,4385.0,245.5318,245.9613,245.5318,245.5318,4385.0
2020-03-05 11:40:00,257.16,257.58,256.79,256.91,5337.0,245.4173,245.8181,245.0642,245.1787,5337.0
2020-03-05 11:45:00,256.87,257.63,256.83,257.32,4500.0,245.1405,245.8658,245.1024,245.57,4500.0
2020-03-05 11:50:00,257.37,258.02,257.26,257.71,2878.0,245.6177,246.238,245.5127,245.9422,2878.0
2020-03-05 11:55:00,257.61,257.61,256.49,256.9,2600.0,245.8468,245.8468,244.7779,245.1692,2600.0
2020-03-05 12:00:00,256.86,257.12,256.19,256.22,3638.0,245.131,245.3791,244.4916,244.5202,3638.0
2020-03-05 12:05:00,256.27,256.27,255.33,255.62,4830.0,244.5679,244.5679,243.6709,243.9476,4830.0
2020-03-05 12:10:00,255.33,255.7,255.27,255.47,6004.0,243.6709,244.024,243.6136,243.8045,6004.0
2020-03-05 12:15:00,255.46,255.73,254.69,254.86,23600.0,243.7949,244.0526,243.0601,243.2223,23600.0
2020-03-05 12:20:00,255.04,255.36,254.56,254.67,7348.0,243.3941,243.6995,242.936,243.041,7348.0
2020-03-05 12:25:00,254.59,255.08,254.51,254.96,9534.0,242.9647,243.4323,242.8883,243.3178,9534.0
2020-03-05 12:30:00,254.95,255.1,254.38,254.66,14027.0,243.3082,243.4514,242.7642,243.0315,14027.0
2020-03-05 12:35:00,254.78,254.87,253.93,254.02,11934.0,243.146,243.2319,242.3348,242.4207,11934.0
2020-03-05 12:40:00,253.87,253.99,253.04,253.13,12508.0,242.2775,242.3921,241.4854,241.5713,12508.0
2020-03-05 12:45:00,253.13,253.41,252.53,253.13,17046.0,241.5713,241.8385,240.9987,241.5713,17046.0
2020-03-05 12:50:00,253.36,253.81,253.11,253.74,10032.0,241.7908,242.2203,241.5522,242.1535,10032.0
2020-03-05 12:55:00,253.59,253.68,252.52,252.76,5556.0,242.0103,242.0962,240.9892,241.2182,5556.0
2020-03-05 13:00:00,252.98,253.52,252.88,252.95,3149.0,241.4282,241.9435,241.3327,241.3995,3149.0
2020-03-05 13:05:00,252.85,252.98,251.8,252.14,5928.0,241.3041,241.4282,240.3021,240.6265,5928.0
2020-03-05 13:10:00,251.9,252.44,251.25,251.43,7703.0,240.3975,240.9128,239.7772,239.949,7703.0
2020-03-05 13:15:00,251.37,251.79,251.03,251.33,6572.0,239.8917,240.2925,239.5672,239.8535,6572.0
2020-03-05 13:20:00,251.27,251.95,251.26,251.57,5835.0,239.7963,240.4452,239.7867,240.0826,5835.0
2020-03-05 13:25:00,251.79,252.92,251.62,252.82,7697.0,240.2925,241.3709,240.1303,241.2755,7697.0
2020-03-05 13:30:00,253.03,253.55,252.52,253.26,9964.0,241.4759,241.9721,240.9892,241.6954,9964.0
2020-03-05 13:35:00,253.26,253.74,252.84,252.99,3949.0,241.6954,242.1535,241.2946,241.4377,3949.0
2020-03-05 13:40:00,252.99,252.99,252.06,252.25,6402.0,241.4377,241.4377,240.5502,240.7315,6402.0
2020-03-05 13:45:00,252.27,253.37,251.97,253.3,5838.0,240.7506,241.8004,240.4643,241.7336,5838.0
2020-03-05 13:50:00,253.43,253.68,252.54,252.54,12235.0,241.8576,242.0962,241.0083,241.0083,12235.0
2020-03-05 13:55:00,252.59,253.16,252.45,253.01,5954.0,241.056,241.6,240.9224,241.4568,5954.0
2020-03-05 14:00:00,252.91,252.91,251.43,251.47,12646.0,241.3614,241.3614,239.949,239.9871,12646.0
2020-03-05 14:05:00,251.52,252.11,251.15,251.74,9202.0,240.0348,240.5979,239.6817,240.2448,9202.0
2020-03-05 14:10:00,251.66,252.69,251.66,252.59,7140.0,240.1684,241.1514,240.1684,241.056,7140.0
2020-03-05 14:15:00,252.6,252.6,251.09,251.2,4817.0,241.0655,241.0655,239.6245,239.7295,4817.0
2020-03-05 14:20:00,251.29,251.34,250.34,250.49,17785.0,239.8153,239.8631,238.9087,239.0519,17785.0
2020-03-05 14:25:00,250.38,250.82,250.23,250.56,7027.0,238.9469,239.3668,238.8037,239.1187,7027.0
2020-03-05 14:30:00,250.59,251.25,250.34,250.34,6221.0,239.1473,239.7772,238.9087,238.9087,6221.0
2020-03-05 14:35:00,250.29,251.87,249.65,251.55,10888.0,238.861,240.3689,238.2502,240.0635,10888.0
2020-03-05 14:40:00,251.52,251.68,250.64,250.82,6128.0,240.0348,240.1875,239.195,239.3668,6128.0
2020-03-05 14:45:00,250.83,250.99,250.11,250.56,10482.0,239.3763,239.529,238.6892,239.1187,10482.0
2020-03-05 14:50:00,250.58,250.91,249.94,249.94,7835.0,239.1378,239.4527,238.527,238.527,7835.0
2020-03-05 14:55:00,250.18,250.76,249.9,250.53,11699.0,238.756,239.3095,238.4888,239.09,11699.0
2020-03-05 15:00:00,250.51,250.79,249.93,250.79,14144.0,239.071,239.3382,238.5174,239.3382,14144.0
2020-03-05 15:05:00,250.86,251.21,250.66,250.81,10944.0,239.405,239.739,239.2141,239.3573,10944.0
2020-03-05 15:10:00,251.07,251.09,249.53,250.11,8399.0,239.6054,239.6245,238.1357,238.6892,8399.0
2020-03-05 15:15:00,250.08,250.24,249.65,249.98,7469.0,238.6606,238.8133,238.2502,238.5652,7469.0
2020-03-05 15:20:00,250.23,250.35,249.71,249.76,9804.0,238.8037,238.9183,238.3075,238.3552,9804.0
2020-03-05 15:25:00,249.57,250.09,248.78,249.76,11888.0,238.1739,238.6701,237.42,238.3552,11888.0
2020-03-05 15:30:00,249.83,252.04,249.71,251.61,12073.0,238.422,240.5311,238.3075,240.1207,12073.0
2020-03-05 15:35:00,251.54,251.73,251.08,251.09,7744.0,240.0539,240.2353,239.6149,239.6245,7744.0
2020-03-05 15:40:00,250.93,251.05,249.76,250.88,13799.0,239.4718,239.5863,238.3552,239.4241,13799.0
2020-03-05 15:45:00,250.72,251.54,250.32,251.22,15355.0,239.2714,240.0539,238.8896,239.7485,15355.0
2020-03-05 15:50:00,251.15,252.38,251.04,251.25,22815.0,239.6817,240.8556,239.5768,239.7772,22815.0
2020-03-05 15:55:00,251.13,253.21,250.87,252.6,38580.0,239.6626,241.6477,239.4145,241.0655,38580.0
2020-03-06 09:30:00,242.62,243.25,241.04,241.68,700.0,231.5412,232.1425,230.0334,230.6442,700.0
2020-03-06 09:35:00,242.67,244.49,240.26,240.26,69371.0,231.589,233.3259,229.289,229.289,69371.0
2020-03-06 09:40:00,240.27,240.58,238.25,239.02,37671.0,229.2985,229.5944,227.3708,228.1056,37671.0
2020-03-06 09:45:00,238.5,239.8,237.33,237.54,31402.0,227.6094,228.85,226.4928,226.6932,31402.0
2020-03-06 09:50:00,237.43,237.68,235.71,235.71,37348.0,226.5882,226.8268,224.9468,224.9468,37348.0
2020-03-06 09:55:00,236.01,237.5,234.42,237.41,28704.0,225.2331,226.655,223.7157,226.5691,28704.0
2020-03-06 10:00:00,238.0,238.21,236.71,237.76,21653.0,227.1322,227.3326,225.9011,226.9032,21653.0
2020-03-06 10:05:00,238.05,238.56,235.13,235.13,29993.0,227.1799,227.6666,224.3933,224.3933,29993.0
2020-03-06 10:10:00,235.03,236.34,234.52,235.9,19720.0,224.2978,225.548,223.8111,225.1281,19720.0
2020-03-06 10:15:00,235.56,237.96,235.56,236.95,13419.0,224.8036,227.094,224.8036,226.1302,13419.0
2020-03-06 10:20:00,237.1,239.0,237.1,238.94,8787.0,226.2733,228.0865,226.2733,228.0293,8787.0
2020-03-06 10:25:00,239.08,241.43,238.77,241.29,16012.0,228.1629,230.4056,227.867,230.272,16012.0
2020-03-06 10:30:00,241.33,241.72,239.7,240.19,12402.0,230.3101,230.6823,228.7546,229.2222,12402.0
2020-03-06 10:35:00,239.92,241.69,239.52,241.52,17890.0,228.9645,230.6537,228.5828,230.4915,17890.0
2020-03-06 10:40:00,241.69,242.17,241.08,241.34,13414.0,230.6537,231.1118,230.0716,230.3197,13414.0
2020-03-06 10:45:00,241.34,242.43,241.28,241.94,39206.0,230.3197,231.3599,230.2624,230.8923,39206.0
2020-03-06 10:50:00,242.08,242.36,240.84,241.71,17065.0,231.0259,231.2931,229.8425,230.6728,17065.0
2020-03-06 10:55:00,241.82,241.82,240.97,241.53,24427.0,230.7778,230.7778,229.9666,230.501,24427.0
2020-03-06 11:00:00,241.41,241.87,240.0,240.43,12061.0,230.3865,230.8255,229.0409,229.4512,12061.0
2020-03-06 11:05:00,240.42,240.53,239.98,240.24,4590.0,229.4417,229.5467,229.0218,229.2699,4590.0
2020-03-06 11:10:00,239.97,242.07,239.94,240.8,23191.0,229.0122,231.0164,228.9836,229.8043,23191.0
2020-03-06 11:15:00,240.46,241.11,240.31,240.56,12777.0,229.4799,230.1002,229.3367,229.5753,12777.0
2020-03-06 11:20:00,240.62,241.26,240.44,240.66,13805.0,229.6326,230.2433,229.4608,229.6707,13805.0
2020-03-06 11:25:00,240.83,241.66,240.38,240.71,15938.0,229.833,230.6251,229.4035,229.7185,15938.0
2020-03-06 11:30:00,240.73,241.6,240.7,241.09,12123.0,229.7375,230.5678,229.7089,230.0811,12123.0
2020-03-06 11:35:00,241.0,241.51,240.86,241.2,10904.0,229.9952,230.4819,229.8616,230.1861,10904.0
2020-03-06 11:40:00,241.14,241.24,239.93,239.93,8560.0,230.1288,230.2243,228.9741,228.9741,8560.0
2020-03-06 11:45:00,239.94,240.21,239.27,239.38,9466.0,228.9836,229.2413,228.3442,228.4492,9466.0
2020-03-06 11:50:00,239.55,240.65,239.42,240.34,10818.0,228.6114,229.6612,228.4874,229.3654,10818.0
2020-03-06 11:55:00,240.25,240.49,240.01,240.43,8338.0,229.2795,229.5085,229.0504,229.4512,8338.0
2020-03-06 12:00:00,240.56,240.65,239.1,239.21,5728.0,229.5753,229.6612,228.182,228.287,5728.0
2020-03-06 12:05:00,239.27,239.35,238.45,238.45,16342.0,228.3442,228.4206,227.5617,227.5617,16342.0
2020-03-06 12:10:00,238.3,238.71,238.06,238.46,10007.0,227.4185,227.8098,227.1895,227.5712,10007.0
2020-03-06 12:15:00,238.31,238.34,237.18,237.4,6557.0,227.428,227.4567,226.3496,226.5596,6557.0
2020-03-06 12:20:00,237.34,238.14,236.95,236.95,6923.0,226.5023,227.2658,226.1302,226.1302,6923.0
2020-03-06 12:25:00,236.85,236.9,236.16,236.16,11484.0,226.0347,226.0824,225.3762,225.3762,11484.0
2020-03-06 12:30:00,236.15,238.73,236.12,238.73,14132.0,225.3667,227.8289,225.3381,227.8289,14132.0
2020-03-06 12:35:00,238.82,239.2,238.05,238.41,11450.0,227.9148,228.2774,227.1799,227.5235,11450.0
2020-03-06 12:40:00,238.28,238.39,237.48,238.26,10371.0,227.3994,227.5044,226.6359,227.3803,10371.0
2020-03-06 12:45:00,238.25,238.76,237.46,237.71,12190.0,227.3708,227.8575,226.6169,226.8554,12190.0
2020-03-06 12:50:00,237.52,237.9,237.03,237.28,6391.0,226.6741,227.0368,226.2065,226.4451,6391.0
2020-03-06 12:55:00,237.26,237.41,236.64,236.8,6814.0,226.426,226.5691,225.8343,225.987,6814.0
2020-03-06 13:00:00,236.86,237.99,236.86,237.89,3708.0,226.0443,227.1227,226.0443,227.0272,3708.0
2020-03-06 13:05:00,237.97,239.15,237.97,238.38,6304.0,227.1036,228.2297,227.1036,227.4949,6304.0
2020-03-06 13:10:00,238.46,238.81,237.73,238.27,8477.0,227.5712,227.9052,226.8745,227.3899,8477.0
2020-03-06 13:15:00,238.35,238.63,238.21,238.34,7262.0,227.4662,227.7334,227.3326,227.4567,7262.0
2020-03-06 13:20:00,238.16,239.06,238.16,238.93,10678.0,227.2849,228.1438,227.2849,228.0197,10678.0
2020-03-06 13:25:00,238.9,238.95,238.17,238.36,8252.0,227.9911,228.0388,227.2944,227.4758,8252.0
2020-03-06 13:30:00,238.39,238.94,237.76,237.76,6586.0,227.5044,228.0293,226.9032,226.9032,6586.0
2020-03-06 13:35:00,237.79,237.94,237.34,237.69,7613.0,226.9318,227.0749,226.5023,226.8364,7613.0
2020-03-06 13:40:00,237.87,238.25,237.24,237.28,8652.0,227.0081,227.3708,226.4069,226.4451,8652.0
2020-03-06 13:45:00,237.34,237.34,236.28,236.28,5576.0,226.5023,226.5023,225.4907,225.4907,5576.0
2020-03-06 13:50:00,236.32,236.6,235.25,235.25,7294.0,225.5289,225.7961,224.5078,224.5078,7294.0
2020-03-06 13:55:00,235.26,236.17,235.2,235.36,10283.0,224.5173,225.3858,224.4601,224.6128,10283.0
2020-03-06 14:00:00,235.58,236.24,235.2,235.73,8801.0,224.8227,225.4526,224.4601,224.9659,8801.0
2020-03-06 14:05:00,235.84,236.02,234.74,235.06,8276.0,225.0708,225.2426,224.0211,224.3265,8276.0
2020-03-06 14:10:00,234.88,235.56,234.82,235.05,10881.0,224.1547,224.8036,224.0974,224.3169,10881.0
2020-03-06 14:15:00,234.95,235.24,234.44,234.97,20360.0,224.2215,224.4982,223.7348,224.2406,20360.0
2020-03-06 14:20:00,234.85,235.84,234.61,235.8,13759.0,224.126,225.0708,223.897,225.0327,13759.0
2020-03-06 14:25:00,235.8,236.48,235.67,236.01,7725.0,225.0327,225.6816,224.9086,225.2331,7725.0
2020-03-06 14:30:00,236.15,236.27,234.75,234.92,12178.0,225.3667,225.4812,224.0306,224.1928,12178.0
2020-03-06 14:35:00,235.0,235.01,233.1,233.21,18437.0,224.2692,224.2787,222.456,222.5609,18437.0
2020-03-06 14:40:00,233.35,233.4,232.59,232.69,12716.0,222.6945,222.7423,221.9692,222.0647,12716.0
2020-03-06 14:45:00,232.68,233.18,231.63,231.75,16155.0,222.0551,222.5323,221.0531,221.1676,16155.0
2020-03-06 14:50:00,231.51,233.12,231.39,232.47,27075.0,220.9386,222.475,220.824,221.8547,27075.0
2020-03-06 14:55:00,232.67,233.51,232.48,232.69,13295.0,222.0456,222.8472,221.8643,222.0647,13295.0
2020-03-06 15:00:00,232.62,232.98,232.09,232.98,10005.0,221.9979,222.3414,221.4921,222.3414,10005.0
2020-03-06 15:05:00,232.68,233.0,232.08,232.24,10923.0,222.0551,222.3605,221.4825,221.6352,10923.0
2020-03-06 15:10:00,232.42,233.99,232.42,233.19,11494.0,221.807,223.3053,221.807,222.5418,11494.0
2020-03-06 15:15:00,233.08,234.4,232.96,234.25,11709.0,222.4369,223.6966,222.3223,223.5534,11709.0
2020-03-06 15:20:00,234.22,234.77,233.87,234.77,9903.0,223.5248,224.0497,223.1908,224.0497,9903.0
2020-03-06 15:25:00,234.73,234.93,233.9,233.99,10748.0,224.0115,224.2024,223.2194,223.3053,10748.0
2020-03-06 15:30:00,233.92,236.16,233.5,236.07,20044.0,223.2385,225.3762,222.8377,225.2903,20044.0
2020-03-06 15:35:00,235.97,236.73,234.58,234.81,14240.0,225.1949,225.9202,223.8684,224.0879,14240.0
2020-03-06 15:40:00,234.82,236.8,234.59,236.8,29450.0,224.0974,225.987,223.8779,225.987,29450.0
2020-03-06 15:45:00,237.03,237.76,236.32,237.28,32263.0,226.2065,226.9032,225.5289,226.4451,32263.0
2020-03-06 15:50:00,237.64,239.15,237.43,238.43,41122.0,226.7886,228.2297,226.5882,227.5426,41122.0
2020-03-06 15:55:00,238.33,239.65,238.11,238.32,91979.0,227.4471,228.7069,227.2372,227.4376,91979.0
2020-03-09 09:30:00,218.15,218.27,216.12,216.21,21623.0,208.1886,208.3031,206.2513,206.3372,21623.0
2020-03-09 09:35:00,216.21,216.21,216.21,216.21,0.0,206.3372,206.3372,206.3372,206.3372,0.0
2020-03-09 09:40:00,216.21,216.21,216.21,216.21,0.0,206.3372,206.3372,206.3372,206.3372,0.0
2020-03-09 09:45:00,216.21,216.21,216.21,216.21,0.0,206.3372,206.3372,206.3372,206.3372,0.0
2020-03-09 09:50:00,209.94,215.0,209.4,212.97,9132.0,200.3535,205.1825,199.8382,203.2451,9132.0
2020-03-09 09:55:00,212.97,218.87,212.91,218.05,40744.0,203.2451,208.8757,203.1879,208.0932,40744.0
2020-03-09 10:00:00,218.16,218.86,216.53,216.88,27642.0,208.1982,208.8662,206.6426,206.9766,27642.0
2020-03-09 10:05:00,216.36,221.54,216.34,221.31,16003.0,206.4804,211.4238,206.4613,211.2043,16003.0
2020-03-09 10:10:00,221.9,222.09,219.67,221.17,11410.0,211.7674,211.9487,209.6392,211.0707,11410.0
2020-03-09 10:15:00,221.22,222.84,221.05,222.66,18425.0,211.1184,212.6645,210.9562,212.4927,18425.0
2020-03-09 10:20:00,222.51,222.85,221.63,221.97,29811.0,212.3495,212.674,211.5097,211.8342,29811.0
2020-03-09 10:25:00,222.18,223.3,221.83,222.56,16073.0,212.0346,213.1035,211.7006,212.3972,16073.0
2020-03-09 10:30:00,222.23,223.05,222.07,222.62,16634.0,212.0823,212.8649,211.9296,212.4545,16634.0
2020-03-09 10:35:00,222.81,223.4,222.36,223.39,14510.0,212.6358,213.1989,212.2064,213.1893,14510.0
2020-03-09 10:40:00,223.4,223.74,221.78,221.86,23833.0,213.1989,213.5234,211.6529,211.7292,23833.0
2020-03-09 10:45:00,221.85,222.52,219.6,219.6,26976.0,211.7197,212.3591,209.5724,209.5724,26976.0
2020-03-09 10:50:00,219.47,219.68,218.26,218.29,29870.0,209.4483,209.6488,208.2936,208.3222,29870.0
2020-03-09 10:55:00,218.61,218.81,217.71,218.37,59883.0,208.6276,208.8185,207.7687,208.3986,59883.0
2020-03-09 11:00:00,218.22,218.5,217.17,217.91,37119.0,208.2554,208.5226,207.2534,207.9596,37119.0
2020-03-09 11:05:00,217.65,217.77,216.33,216.66,25570.0,207.7114,207.826,206.4517,206.7667,25570.0
2020-03-09 11:10:00,216.78,217.62,216.78,217.57,23311.0,206.8812,207.6828,206.8812,207.6351,23311.0
2020-03-09 11:15:00,217.52,219.76,217.2,219.18,25772.0,207.5874,209.7251,207.282,209.1716,25772.0
2020-03-09 11:20:00,219.13,220.28,217.94,219.96,29541.0,209.1239,210.2214,207.9882,209.916,29541.0
2020-03-09 11:25:00,219.95,219.95,218.74,219.33,12251.0,209.9064,209.9064,208.7517,209.3147,12251.0
2020-03-09 11:30:00,218.88,219.1,218.15,218.97,14294.0,208.8853,209.0952,208.1886,208.9712,14294.0
2020-03-09 11:35:00,218.99,220.69,218.99,219.81,21795.0,208.9903,210.6126,208.9903,209.7728,21795.0
2020-03-09 11:40:00,219.8,220.28,219.39,220.05,26979.0,209.7633,210.2214,209.372,210.0019,26979.0
2020-03-09 11:45:00,219.98,220.35,218.99,220.29,24502.0,209.9351,210.2882,208.9903,210.2309,24502.0
2020-03-09 11:50:00,220.41,221.38,220.08,220.27,10994.0,210.3454,211.2711,210.0305,210.2118,10994.0
2020-03-09 11:55:00,220.32,220.38,219.53,219.54,14259.0,210.2595,210.3168,209.5056,209.5151,14259.0
2020-03-09 12:00:00,219.53,219.53,218.42,218.57,6607.0,209.5056,209.5056,208.4463,208.5894,6607.0
2020-03-09 12:05:00,218.61,221.77,218.51,221.58,20594.0,208.6276,211.6433,208.5322,211.462,20594.0
2020-03-09 12:10:00,221.54,222.69,221.52,222.39,15235.0,211.4238,212.5213,211.4047,212.235,15235.0
2020-03-09 12:15:00,222.4,222.72,221.03,221.37,13016.0,212.2445,212.5499,210.9371,211.2616,13016.0
2020-03-09 12:20:00,221.27,221.73,220.81,221.38,7638.0,211.1661,211.6051,210.7272,211.2711,7638.0
2020-03-09 12:25:00,221.56,221.68,220.32,220.69,8000.0,211.4429,211.5574,210.2595,210.6126,8000.0
2020-03-09 12:30:00,220.64,221.03,220.35,220.41,9891.0,210.5649,210.9371,210.2882,210.3454,9891.0
2020-03-09 12:35:00,220.39,220.65,219.71,220.5,4574.0,210.3263,210.5745,209.6774,210.4313,4574.0
2020-03-09 12:40:00,220.64,220.84,218.44,218.62,6721.0,210.5649,210.7558,208.4654,208.6372,6721.0
2020-03-09 12:45:00,218.63,218.94,217.65,217.65,8262.0,208.6467,208.9425,207.7114,207.7114,8262.0
2020-03-09 12:50:00,217.95,218.76,217.94,218.7,7846.0,207.9977,208.7708,207.9882,208.7135,7846.0
2020-03-09 12:55:00,218.72,218.91,218.39,218.44,6823.0,208.7326,208.9139,208.4177,208.4654,6823.0
2020-03-09 13:00:00,218.46,219.77,218.23,218.72,5027.0,208.4845,209.7346,208.265,208.7326,5027.0
2020-03-09 13:05:00,218.58,218.7,217.8,218.67,3791.0,208.599,208.7135,207.8546,208.6849,3791.0
2020-03-09 13:10:00,218.43,220.28,218.13,220.08,4568.0,208.4558,210.2214,208.1695,210.0305,4568.0
2020-03-09 13:15:00,219.99,220.2,219.42,220.2,5528.0,209.9446,210.145,209.4006,210.145,5528.0
2020-03-09 13:20:00,219.79,220.49,219.43,220.49,12802.0,209.7537,210.4218,209.4102,210.4218,12802.0
2020-03-09 13:25:00,220.5,220.53,219.47,219.77,11799.0,210.4313,210.4599,209.4483,209.7346,11799.0
2020-03-09 13:30:00,219.46,219.67,219.0,219.04,11509.0,209.4388,209.6392,208.9998,209.038,11509.0
2020-03-09 13:35:00,219.09,219.09,218.36,218.42,8758.0,209.0857,209.0857,208.389,208.4463,8758.0
2020-03-09 13:40:00,218.22,218.52,217.79,217.79,20474.0,208.2554,208.5417,207.8451,207.8451,20474.0
2020-03-09 13:45:00,217.74,218.27,217.01,218.25,17734.0,207.7973,208.3031,207.1007,208.284,17734.0
2020-03-09 13:50:00,218.27,218.33,216.98,216.98,22465.0,208.3031,208.3604,207.072,207.072,22465.0
2020-03-09 13:55:00,216.97,217.4,216.22,216.28,35184.0,207.0625,207.4729,206.3467,206.404,35184.0
2020-03-09 14:00:00,216.28,216.35,214.19,214.42,28063.0,206.404,206.4708,204.4094,204.6289,28063.0
2020-03-09 14:05:00,214.31,214.71,213.74,213.77,21954.0,204.524,204.9057,203.98,204.0086,21954.0
2020-03-09 14:10:00,213.82,214.89,213.38,214.07,16513.0,204.0563,205.0775,203.6364,204.2949,16513.0
2020-03-09 14:15:00,214.27,215.31,214.26,214.56,8422.0,204.4858,205.4783,204.4762,204.7625,8422.0
2020-03-09 14:20:00,214.56,214.86,213.0,213.16,18569.0,204.7625,205.0488,203.2738,203.4265,18569.0
2020-03-09 14:25:00,213.11,213.11,212.0,212.0,22332.0,203.3788,203.3788,202.3194,202.3194,22332.0
2020-03-09 14:30:00,212.17,212.94,211.93,212.09,31189.0,202.4817,203.2165,202.2526,202.4053,31189.0
2020-03-09 14:35:00,212.18,212.27,210.85,211.71,22169.0,202.4912,202.5771,201.222,202.0427,22169.0
2020-03-09 14:40:00,211.81,211.81,210.29,210.29,22183.0,202.1381,202.1381,200.6875,200.6875,22183.0
2020-03-09 14:45:00,210.33,212.32,210.23,211.36,19012.0,200.7257,202.6248,200.6303,201.7087,19012.0
2020-03-09 14:50:00,211.35,213.69,211.35,213.5,15862.0,201.6991,203.9323,201.6991,203.7509,15862.0
2020-03-09 14:55:00,213.55,214.54,213.31,213.48,19442.0,203.7987,204.7435,203.5696,203.7319,19442.0
2020-03-09 15:00:00,213.23,213.95,211.66,213.85,16888.0,203.4933,204.1804,201.995,204.085,16888.0
2020-03-09 15:05:00,213.84,213.85,212.42,213.04,31792.0,204.0754,204.085,202.7203,203.312,31792.0
2020-03-09 15:10:00,212.85,213.03,211.76,211.87,19263.0,203.1306,203.3024,202.0904,202.1954,19263.0
2020-03-09 15:15:00,211.68,213.86,211.43,212.38,25894.0,202.0141,204.0945,201.7755,202.6821,25894.0
2020-03-09 15:20:00,212.44,213.98,212.07,213.78,26588.0,202.7394,204.209,202.3862,204.0182,26588.0
2020-03-09 15:25:00,214.0,214.94,213.1,213.12,14340.0,204.2281,205.1252,203.3692,203.3883,14340.0
2020-03-09 15:30:00,213.2,213.22,211.16,211.25,27622.0,203.4646,203.4837,201.5178,201.6037,27622.0
2020-03-09 15:35:00,211.16,214.04,211.16,213.97,27213.0,201.5178,204.2663,201.5178,204.1995,27213.0
2020-03-09 15:40:00,213.89,214.21,212.99,213.56,26517.0,204.1231,204.4285,203.2642,203.8082,26517.0
2020-03-09 15:45:00,213.51,214.51,212.28,213.07,52966.0,203.7605,204.7148,202.5867,203.3406,52966.0
2020-03-09 15:50:00,212.9,213.49,210.94,213.49,65594.0,203.1783,203.7414,201.3078,203.7414,65594.0
2020-03-09 15:55:00,213.47,213.48,210.58,210.58,111362.0,203.7223,203.7319,200.9643,200.9643,111362.0
2020-03-10 09:30:00,220.8,222.19,220.8,222.11,700.0,210.7176,212.0441,210.7176,211.9678,700.0
2020-03-10 09:35:00,221.9,222.12,220.38,221.0,55872.0,211.7674,211.9773,210.3168,210.9085,55872.0
2020-03-10 09:40:00,221.55,221.55,219.41,219.65,40159.0,211.4334,211.4334,209.3911,209.6201,40159.0
2020-03-10 09:45:00,219.81,219.81,218.0,218.42,22044.0,209.7728,209.7728,208.0455,208.4463,22044.0
2020-03-10 09:50:00,218.28,218.89,217.91,218.53,23322.0,208.3127,208.8948,207.9596,208.5513,23322.0
2020-03-10 09:55:00,218.53,218.78,217.51,217.7,32358.0,208.5513,208.7898,207.5778,207.7592,32358.0
2020-03-10 10:00:00,217.61,219.59,217.34,219.59,17383.0,207.6733,209.5629,207.4156,209.5629,17383.0
2020-03-10 10:05:00,219.55,220.15,219.36,219.84,12520.0,209.5247,210.0973,209.3434,209.8014,12520.0
2020-03-10 10:10:00,220.07,221.12,220.02,220.9,20623.0,210.0209,211.023,209.9732,210.813,20623.0
2020-03-10 10:15:00,220.96,221.35,220.25,221.21,14814.0,210.8703,211.2425,210.1927,211.1089,14814.0
2020-03-10 10:20:00,221.12,221.99,220.99,221.25,9684.0,211.023,211.8533,210.8989,211.1471,9684.0
2020-03-10 10:25:00,221.24,221.38,220.9,221.06,17830.0,211.1375,211.2711,210.813,210.9657,17830.0
2020-03-10 10:30:00,221.06,221.21,219.99,220.05,16794.0,210.9657,211.1089,209.9446,210.0019,16794.0
2020-03-10 10:35:00,220.0,220.21,219.71,219.88,13690.0,209.9541,210.1545,209.6774,209.8396,13690.0
2020-03-10 10:40:00,219.87,220.01,218.91,218.91,21736.0,209.8301,209.9637,208.9139,208.9139,21736.0
2020-03-10 10:45:00,218.86,218.96,217.56,217.61,18568.0,208.8662,208.9616,207.6256,207.6733,18568.0
2020-03-10 10:50:00,217.55,217.64,215.99,216.18,17744.0,207.616,207.7019,206.1272,206.3086,17744.0
2020-03-10 10:55:00,216.15,216.84,216.15,216.28,17739.0,206.2799,206.9384,206.2799,206.404,17739.0
2020-03-10 11:00:00,216.29,217.35,216.15,217.0,45746.0,206.4135,207.4251,206.2799,207.0911,45746.0
2020-03-10 11:05:00,217.11,217.56,216.46,217.28,26781.0,207.1961,207.6256,206.5758,207.3583,26781.0
2020-03-10 11:10:00,217.28,217.56,215.5,215.52,11194.0,207.3583,207.6256,205.6596,205.6787,11194.0
2020-03-10 11:15:00,215.43,215.76,215.01,215.25,12044.0,205.5928,205.9077,205.192,205.421,12044.0
2020-03-10 11:20:00,215.07,215.37,214.97,215.0,46201.0,205.2493,205.5356,205.1538,205.1825,46201.0
2020-03-10 11:25:00,215.0,215.22,214.34,214.34,118975.0,205.1825,205.3924,204.5526,204.5526,118975.0
2020-03-10 11:30:00,214.61,215.13,214.12,214.63,61213.0,204.8103,205.3065,204.3426,204.8293,61213.0
2020-03-10 11:35:00,214.4,214.93,214.03,214.72,16990.0,204.6099,205.1156,204.2567,204.9152,16990.0
2020-03-10 11:40:00,214.88,216.23,214.34,216.23,13816.0,205.0679,206.3563,204.5526,206.3563,13816.0
2020-03-10 11:45:00,216.28,217.45,216.15,216.32,24035.0,206.404,207.5206,206.2799,206.4422,24035.0
2020-03-10 11:50:00,216.2,216.37,214.68,214.94,16270.0,206.3277,206.4899,204.8771,205.1252,16270.0
2020-03-10 11:55:00,214.84,215.01,213.9,214.05,29048.0,205.0298,205.192,204.1327,204.2758,29048.0
2020-03-10 12:00:00,214.2,216.05,214.19,215.04,33375.0,204.419,206.1845,204.4094,205.2206,33375.0
2020-03-10 12:05:00,215.04,215.65,214.81,215.38,24289.0,205.2206,205.8028,205.0011,205.5451,24289.0
2020-03-10 12:10:00,215.39,217.69,215.39,217.29,6650.0,205.5546,207.7496,205.5546,207.3679,6650.0
2020-03-10 12:15:00,217.29,218.03,217.21,218.03,8727.0,207.3679,208.0741,207.2915,208.0741,8727.0
2020-03-10 12:20:00,218.06,219.16,218.06,219.16,3698.0,208.1027,209.1525,208.1027,209.1525,3698.0
2020-03-10 12:25:00,218.38,218.52,217.83,217.83,4700.0,208.4081,208.5417,207.8832,207.8832,4700.0
2020-03-10 12:30:00,217.79,217.79,215.5,215.79,5053.0,207.8451,207.8451,205.6596,205.9364,5053.0
2020-03-10 12:35:00,215.55,216.37,215.54,215.9,3009.0,205.7073,206.4899,205.6978,206.0414,3009.0
2020-03-10 12:40:00,216.04,217.13,215.86,217.13,4542.0,206.175,207.2152,206.0032,207.2152,4542.0
2020-03-10 12:45:00,217.5,218.32,217.5,218.32,7966.0,207.5683,208.3509,207.5683,208.3509,7966.0
2020-03-10 12:50:00,218.15,218.85,217.78,218.84,8211.0,208.1886,208.8567,207.8355,208.8471,8211.0
2020-03-10 12:55:00,218.5,218.87,218.03,218.46,8370.0,208.5226,208.8757,208.0741,208.4845,8370.0
2020-03-10 13:00:00,218.36,218.36,216.71,216.71,5523.0,208.389,208.389,206.8144,206.8144,5523.0
2020-03-10 13:05:00,216.74,218.68,216.52,218.68,3345.0,206.843,208.6944,206.633,208.6944,3345.0
2020-03-10 13:10:00,218.78,219.51,218.29,219.51,6883.0,208.7898,209.4865,208.3222,209.4865,6883.0
2020-03-10 13:15:00,219.49,219.55,218.63,219.35,11666.0,209.4674,209.5247,208.6467,209.3338,11666.0
2020-03-10 13:20:00,219.52,220.41,219.52,220.06,5274.0,209.4961,210.3454,209.4961,210.0114,5274.0
2020-03-10 13:25:00,220.06,220.06,218.76,218.91,6523.0,210.0114,210.0114,208.7708,208.9139,6523.0
2020-03-10 13:30:00,219.09,219.37,217.83,219.37,9078.0,209.0857,209.3529,207.8832,209.3529,9078.0
2020-03-10 13:35:00,219.25,219.25,217.93,218.12,5200.0,209.2384,209.2384,207.9787,208.16,5200.0
2020-03-10 13:40:00,218.5,219.07,217.24,217.75,6261.0,208.5226,209.0666,207.3202,207.8069,6261.0
2020-03-10 13:45:00,217.74,217.86,216.35,216.35,6856.0,207.7973,207.9119,206.4708,206.4708,6856.0
2020-03-10 13:50:00,216.59,216.97,216.09,216.14,9507.0,206.6998,207.0625,206.2227,206.2704,9507.0
2020-03-10 13:55:00,216.25,216.33,215.76,216.2,11957.0,206.3754,206.4517,205.9077,206.3277,11957.0
2020-03-10 14:00:00,215.89,216.03,215.17,215.66,9997.0,206.0318,206.1654,205.3447,205.8123,9997.0
2020-03-10 14:05:00,215.43,216.66,215.35,216.46,6961.0,205.5928,206.7667,205.5165,206.5758,6961.0
2020-03-10 14:10:00,216.85,217.22,216.36,216.99,10114.0,206.948,207.3011,206.4804,207.0816,10114.0
2020-03-10 14:15:00,217.08,217.64,216.9,217.64,7038.0,207.1675,207.7019,206.9957,207.7019,7038.0
2020-03-10 14:20:00,217.36,217.99,216.49,216.49,9198.0,207.4347,208.0359,206.6044,206.6044,9198.0
2020-03-10 14:25:00,216.27,218.84,216.27,218.84,6277.0,206.3945,208.8471,206.3945,208.8471,6277.0
2020-03-10 14:30:00,218.53,220.22,218.2,220.22,10450.0,208.5513,210.1641,208.2363,210.1641,10450.0
2020-03-10 14:35:00,220.04,220.21,219.6,219.99,12401.0,209.9923,210.1545,209.5724,209.9446,12401.0
2020-03-10 14:40:00,219.99,221.3,219.54,221.08,11491.0,209.9446,211.1948,209.5151,210.9848,11491.0
2020-03-10 14:45:00,221.08,222.65,221.06,222.65,11372.0,210.9848,212.4831,210.9657,212.4831,11372.0
2020-03-10 14:50:00,222.32,222.36,221.47,221.78,6328.0,212.1682,212.2064,211.357,211.6529,6328.0
2020-03-10 14:55:00,221.68,221.98,220.57,220.82,6836.0,211.5574,211.8437,210.4981,210.7367,6836.0
2020-03-10 15:00:00,221.04,222.08,220.88,222.08,6966.0,210.9466,211.9392,210.794,211.9392,6966.0
2020-03-10 15:05:00,222.25,223.11,221.76,221.77,12431.0,212.1014,212.9221,211.6338,211.6433,12431.0
2020-03-10 15:10:00,221.91,222.71,221.88,222.71,9677.0,211.7769,212.5404,211.7483,212.5404,9677.0
2020-03-10 15:15:00,222.47,224.88,222.38,224.64,8114.0,212.3114,214.6113,212.2255,214.3823,8114.0
2020-03-10 15:20:00,224.46,225.31,224.07,224.83,12675.0,214.2105,215.0217,213.8383,214.5636,12675.0
2020-03-10 15:25:00,224.84,224.99,223.43,223.45,13419.0,214.5731,214.7163,213.2275,213.2466,13419.0
2020-03-10 15:30:00,223.45,225.16,222.91,224.4,14885.0,213.2466,214.8785,212.7313,214.1532,14885.0
2020-03-10 15:35:00,223.76,225.43,223.73,225.14,8709.0,213.5424,215.1362,213.5138,214.8594,8709.0
2020-03-10 15:40:00,225.12,225.41,224.31,224.48,20452.0,214.8403,215.1171,214.0673,214.2296,20452.0
2020-03-10 15:45:00,224.54,225.5,224.45,225.37,14461.0,214.2868,215.203,214.2009,215.0789,14461.0
2020-03-10 15:50:00,225.61,226.92,225.4,226.92,32419.0,215.308,216.5582,215.1076,216.5582,32419.0
2020-03-10 15:55:00,226.89,227.53,226.13,227.53,82201.0,216.5295,217.1403,215.8042,217.1403,82201.0
2020-03-11 09:30:00,220.91,221.29,219.29,221.29,40935.0,210.8226,211.1852,209.2766,211.1852,40935.0
2020-03-11 09:35:00,220.74,221.66,219.41,219.48,12919.0,210.6603,211.5383,209.3911,209.4579,12919.0
2020-03-11 09:40:00,219.62,220.98,218.67,219.74,19311.0,209.5915,210.8894,208.6849,209.706,19311.0
2020-03-11 09:45:00,219.76,221.28,219.75,220.64,11603.0,209.7251,211.1757,209.7156,210.5649,11603.0
2020-03-11 09:50:00,220.41,221.38,219.88,220.52,5366.0,210.3454,211.2711,209.8396,210.4504,5366.0
2020-03-11 09:55:00,220.05,221.01,219.39,219.79,6077.0,210.0019,210.918,209.372,209.7537,6077.0
2020-03-11 10:00:00,219.75,220.32,218.74,219.18,8899.0,209.7156,210.2595,208.7517,209.1716,8899.0
2020-03-11 10:05:00,219.44,219.66,217.61,218.72,7879.0,209.4197,209.6297,207.6733,208.7326,7879.0
2020-03-11 10:10:00,218.9,219.1,218.02,218.58,5973.0,208.9044,209.0952,208.0646,208.599,5973.0
2020-03-11 10:15:00,218.37,218.63,217.53,217.69,7760.0,208.3986,208.6467,207.5969,207.7496,7760.0
2020-03-11 10:20:00,217.45,217.95,217.05,217.43,10468.0,207.5206,207.9977,207.1388,207.5015,10468.0
2020-03-11 10:25:00,217.64,218.22,216.79,217.08,8831.0,207.7019,208.2554,206.8907,207.1675,8831.0
2020-03-11 10:30:00,216.57,217.8,216.21,217.8,7592.0,206.6808,207.8546,206.3372,207.8546,7592.0
2020-03-11 10:35:00,217.8,217.8,216.12,216.3,7300.0,207.8546,207.8546,206.2513,206.4231,7300.0
2020-03-11 10:40:00,216.09,216.7,215.36,215.36,8539.0,206.2227,206.8048,205.526,205.526,8539.0
2020-03-11 10:45:00,215.25,216.94,215.25,215.4,17464.0,205.421,207.0339,205.421,205.5642,17464.0
2020-03-11 10:50:00,215.47,215.74,215.0,215.04,8599.0,205.631,205.8887,205.1825,205.2206,8599.0
2020-03-11 10:55:00,215.32,215.53,214.31,214.9,11099.0,205.4878,205.6883,204.524,205.087,11099.0
2020-03-11 11:00:00,214.89,216.53,214.88,215.31,10351.0,205.0775,206.6426,205.0679,205.4783,10351.0
2020-03-11 11:05:00,215.26,216.4,215.0,216.4,11672.0,205.4306,206.5185,205.1825,206.5185,11672.0
2020-03-11 11:10:00,216.27,216.62,215.56,216.16,7270.0,206.3945,206.7285,205.7169,206.2895,7270.0
2020-03-11 11:15:00,216.07,216.07,214.14,214.14,8956.0,206.2036,206.2036,204.3617,204.3617,8956.0
2020-03-11 11:20:00,214.19,214.87,213.52,213.52,11775.0,204.4094,205.0584,203.77,203.77,11775.0
2020-03-11 11:25:00,213.54,213.86,211.61,212.26,28324.0,203.7891,204.0945,201.9473,202.5676,28324.0
2020-03-11 11:30:00,212.4,213.52,211.96,213.37,20771.0,202.7012,203.77,202.2813,203.6269,20771.0
2020-03-11 11:35:00,213.15,214.56,212.86,214.49,12880.0,203.4169,204.7625,203.1402,204.6957,12880.0
2020-03-11 11:40:00,214.59,214.93,213.73,213.73,9143.0,204.7912,205.1156,203.9704,203.9704,9143.0
2020-03-11 11:45:00,213.86,214.33,213.28,214.33,10511.0,204.0945,204.543,203.541,204.543,10511.0
2020-03-11 11:50:00,214.37,214.93,214.14,214.34,13457.0,204.5812,205.1156,204.3617,204.5526,13457.0
2020-03-11 11:55:00,214.43,215.47,214.15,215.23,8417.0,204.6385,205.631,204.3713,205.402,8417.0
2020-03-11 12:00:00,215.16,215.64,214.46,215.63,6300.0,205.3351,205.7932,204.6671,205.7837,6300.0
2020-03-11 12:05:00,215.59,216.22,215.38,215.96,6527.0,205.7455,206.3467,205.5451,206.0986,6527.0
2020-03-11 12:10:00,216.04,216.61,215.78,216.57,4303.0,206.175,206.7189,205.9268,206.6808,4303.0
2020-03-11 12:15:00,216.72,217.68,216.58,217.63,15419.0,206.8239,207.7401,206.6903,207.6924,15419.0
2020-03-11 12:20:00,217.4,217.76,215.87,215.87,6220.0,207.4729,207.8164,206.0127,206.0127,6220.0
2020-03-11 12:25:00,215.89,215.98,214.61,214.96,5691.0,206.0318,206.1177,204.8103,205.1443,5691.0
2020-03-11 12:30:00,214.49,215.08,214.0,214.54,6369.0,204.6957,205.2588,204.2281,204.7435,6369.0
2020-03-11 12:35:00,214.96,214.98,213.72,213.72,4158.0,205.1443,205.1634,203.9609,203.9609,4158.0
2020-03-11 12:40:00,213.87,214.19,212.97,213.3,5884.0,204.1041,204.4094,203.2451,203.5601,5884.0
2020-03-11 12:45:00,213.75,213.83,212.96,213.1,5632.0,203.9895,204.0659,203.2356,203.3692,5632.0
2020-03-11 12:50:00,213.26,214.06,213.02,213.31,4858.0,203.5219,204.2854,203.2929,203.5696,4858.0
2020-03-11 12:55:00,213.27,214.27,213.03,213.95,8429.0,203.5315,204.4858,203.3024,204.1804,8429.0
2020-03-11 13:00:00,213.86,213.86,211.91,211.97,11028.0,204.0945,204.0945,202.2336,202.2908,11028.0
2020-03-11 13:05:00,212.03,212.54,211.35,211.53,11545.0,202.3481,202.8348,201.6991,201.8709,11545.0
2020-03-11 13:10:00,211.39,212.0,211.39,211.72,12332.0,201.7373,202.3194,201.7373,202.0522,12332.0
2020-03-11 13:15:00,211.72,212.47,211.67,212.46,6150.0,202.0522,202.768,202.0045,202.7584,6150.0
2020-03-11 13:20:00,212.44,212.85,212.0,212.26,7134.0,202.7394,203.1306,202.3194,202.5676,7134.0
2020-03-11 13:25:00,212.32,213.61,212.32,213.21,5529.0,202.6248,203.8559,202.6248,203.4742,5529.0
2020-03-11 13:30:00,213.25,213.74,212.45,212.72,5135.0,203.5124,203.98,202.7489,203.0066,5135.0
2020-03-11 13:35:00,212.8,212.89,212.29,212.68,5036.0,203.0829,203.1688,202.5962,202.9684,5036.0
2020-03-11 13:40:00,212.47,212.61,211.56,212.02,9447.0,202.768,202.9016,201.8995,202.3385,9447.0
2020-03-11 13:45:00,211.95,214.64,211.95,214.43,14037.0,202.2717,204.8389,202.2717,204.6385,14037.0
2020-03-11 13:50:00,214.27,214.4,212.88,213.17,7608.0,204.4858,204.6099,203.1593,203.436,7608.0
2020-03-11 13:55:00,213.33,214.2,213.33,213.97,12301.0,203.5887,204.419,203.5887,204.1995,12301.0
2020-03-11 14:00:00,214.24,214.24,212.64,212.64,8098.0,204.4572,204.4572,202.9302,202.9302,8098.0
2020-03-11 14:05:00,212.79,213.64,212.37,212.39,5298.0,203.0734,203.8846,202.6725,202.6916,5298.0
2020-03-11 14:10:00,212.47,212.65,211.97,211.97,7203.0,202.768,202.9398,202.2908,202.2908,7203.0
2020-03-11 14:15:00,211.91,212.88,211.81,212.14,7835.0,202.2336,203.1593,202.1381,202.453,7835.0
2020-03-11 14:20:00,212.06,212.32,211.41,211.61,7701.0,202.3767,202.6248,201.7564,201.9473,7701.0
2020-03-11 14:25:00,211.71,212.14,211.36,211.44,6741.0,202.0427,202.453,201.7087,201.785,6741.0
2020-03-11 14:30:00,211.5,212.6,211.24,211.65,11367.0,201.8423,202.892,201.5941,201.9854,11367.0
2020-03-11 14:35:00,211.73,212.62,211.41,212.24,7934.0,202.0618,202.9111,201.7564,202.5485,7934.0
2020-03-11 14:40:00,212.49,213.24,211.68,211.91,7336.0,202.7871,203.5028,202.0141,202.2336,7336.0
2020-03-11 14:45:00,212.12,212.77,211.4,211.82,4496.0,202.434,203.0543,201.7468,202.1477,4496.0
2020-03-11 14:50:00,211.65,212.19,210.89,211.39,5114.0,201.9854,202.5008,201.2601,201.7373,5114.0
2020-03-11 14:55:00,211.22,211.9,210.9,210.97,10320.0,201.5751,202.224,201.2697,201.3365,10320.0
2020-03-11 15:00:00,211.12,211.38,209.05,209.21,14329.0,201.4796,201.7278,199.5041,199.6568,14329.0
2020-03-11 15:05:00,209.28,209.47,207.6,208.53,11455.0,199.7236,199.905,198.1204,199.0079,11455.0
2020-03-11 15:10:00,208.52,208.91,207.7,207.7,21093.0,198.9983,199.3705,198.2158,198.2158,21093.0
2020-03-11 15:15:00,207.74,208.91,207.52,208.22,9434.0,198.254,199.3705,198.044,198.712,9434.0
2020-03-11 15:20:00,208.07,208.25,206.91,206.94,13233.0,198.5689,198.7407,197.4619,197.4905,13233.0
2020-03-11 15:25:00,206.68,208.98,206.68,208.9,10855.0,197.2424,199.4373,197.2424,199.361,10855.0
2020-03-11 15:30:00,208.83,211.62,208.21,211.39,23955.0,199.2942,201.9568,198.7025,201.7373,23955.0
2020-03-11 15:35:00,211.43,212.58,210.22,212.01,17226.0,201.7755,202.873,200.6207,202.329,17226.0
2020-03-11 15:40:00,212.02,212.77,211.0,211.23,8677.0,202.3385,203.0543,201.3651,201.5846,8677.0
2020-03-11 15:45:00,211.25,212.38,210.75,211.74,21344.0,201.6037,202.6821,201.1265,202.0713,21344.0
2020-03-11 15:50:00,211.41,212.39,208.89,210.98,60997.0,201.7564,202.6916,199.3515,201.346,60997.0
2020-03-11 15:55:00,211.12,212.89,210.68,211.27,110355.0,201.4796,203.1688,201.0597,201.6228,110355.0
2020-03-12 09:30:00,200.34,200.34,191.41,191.41,4611.0,191.1919,191.1919,182.6696,182.6696,4611.0
2020-03-12 09:35:00,191.8,191.92,191.4,191.4,600.0,183.0418,183.1564,182.6601,182.6601,600.0
2020-03-12 09:40:00,191.4,191.4,191.4,191.4,0.0,182.6601,182.6601,182.6601,182.6601,0.0
2020-03-12 09:45:00,191.4,191.4,191.4,191.4,0.0,182.6601,182.6601,182.6601,182.6601,0.0
2020-03-12 09:50:00,189.0,192.51,189.0,192.51,45565.0,180.3697,183.7194,180.3697,183.7194,45565.0
2020-03-12 09:55:00,191.9,202.06,189.27,200.83,37047.0,183.1373,192.8333,180.6274,191.6595,37047.0
2020-03-12 10:00:00,200.03,200.04,195.51,195.91,25933.0,190.896,190.9056,186.5824,186.9642,25933.0
2020-03-12 10:05:00,195.92,198.04,195.09,195.75,27185.0,186.9737,188.9969,186.1816,186.8115,27185.0
2020-03-12 10:10:00,195.98,196.6,195.01,195.65,13738.0,187.031,187.6227,186.1053,186.716,13738.0
2020-03-12 10:15:00,195.89,197.94,195.14,195.77,28998.0,186.9451,188.9015,186.2293,186.8306,28998.0
2020-03-12 10:20:00,195.73,196.03,194.8,195.36,24670.0,186.7924,187.0787,185.9048,186.4393,24670.0
2020-03-12 10:25:00,195.86,197.57,195.86,196.71,15676.0,186.9164,188.5484,186.9164,187.7276,15676.0
2020-03-12 10:30:00,197.09,198.93,196.51,198.93,35394.0,188.0903,189.8463,187.5368,189.8463,35394.0
2020-03-12 10:35:00,198.7,199.33,198.37,198.83,17281.0,189.6268,190.228,189.3118,189.7508,17281.0
2020-03-12 10:40:00,198.99,200.22,198.73,199.83,22705.0,189.9035,191.0774,189.6554,190.7052,22705.0
2020-03-12 10:45:00,199.95,200.49,199.45,200.22,17150.0,190.8197,191.335,190.3425,191.0774,17150.0
2020-03-12 10:50:00,200.21,200.93,199.9,200.72,13088.0,191.0678,191.7549,190.772,191.5545,13088.0
2020-03-12 10:55:00,200.83,201.37,200.47,201.33,24892.0,191.6595,192.1748,191.3159,192.1367,24892.0
2020-03-12 11:00:00,201.21,201.22,200.33,200.5,30212.0,192.0221,192.0317,191.1823,191.3446,30212.0
2020-03-12 11:05:00,200.39,200.52,198.76,198.95,23426.0,191.2396,191.3637,189.684,189.8653,23426.0
2020-03-12 11:10:00,198.84,198.84,198.01,198.16,9521.0,189.7604,189.7604,188.9683,189.1114,9521.0
2020-03-12 11:15:00,198.2,198.88,197.29,197.61,16471.0,189.1496,189.7985,188.2811,188.5865,16471.0
2020-03-12 11:20:00,197.47,198.01,197.09,197.98,15158.0,188.4529,188.9683,188.0903,188.9396,15158.0
2020-03-12 11:25:00,197.73,199.55,197.69,199.35,18209.0,188.7011,190.4379,188.6629,190.2471,18209.0
2020-03-12 11:30:00,199.35,200.25,198.92,199.01,16778.0,190.2471,191.106,189.8367,189.9226,16778.0
2020-03-12 11:35:00,199.1,199.48,198.0,198.0,12765.0,190.0085,190.3711,188.9587,188.9587,12765.0
2020-03-12 11:40:00,198.14,198.14,196.87,197.03,18183.0,189.0923,189.0923,187.8803,188.033,18183.0
2020-03-12 11:45:00,197.03,197.04,195.13,195.13,10645.0,188.033,188.0426,186.2198,186.2198,10645.0
2020-03-12 11:50:00,195.12,195.99,194.52,195.74,62411.0,186.2102,187.0405,185.6376,186.8019,62411.0
2020-03-12 11:55:00,195.73,196.45,195.16,195.5,12942.0,186.7924,187.4795,186.2484,186.5729,12942.0
2020-03-12 12:00:00,195.35,195.35,193.51,193.51,58765.0,186.4297,186.4297,184.6738,184.6738,58765.0
2020-03-12 12:05:00,193.55,193.68,193.13,193.15,7015.0,184.7119,184.836,184.3111,184.3302,7015.0
2020-03-12 12:10:00,193.01,194.41,192.04,192.88,69036.0,184.1966,185.5327,183.2709,184.0725,69036.0
2020-03-12 12:15:00,193.01,194.4,192.66,194.23,6378.0,184.1966,185.5231,183.8626,185.3609,6378.0
2020-03-12 12:20:00,194.29,195.81,194.29,195.52,10864.0,185.4181,186.8687,185.4181,186.592,10864.0
2020-03-12 12:25:00,195.66,195.84,195.28,195.37,6788.0,186.7256,186.8974,186.3629,186.4488,6788.0
2020-03-12 12:30:00,195.31,195.31,193.1,193.44,5591.0,186.3916,186.3916,184.2825,184.6069,5591.0
2020-03-12 12:35:00,193.31,193.59,193.02,193.54,5034.0,184.4829,184.7501,184.2061,184.7024,5034.0
2020-03-12 12:40:00,193.32,193.67,192.83,193.67,11678.0,184.4924,184.8264,184.0248,184.8264,11678.0
2020-03-12 12:45:00,193.83,194.96,193.65,194.42,7637.0,184.9791,186.0575,184.8074,185.5422,7637.0
2020-03-12 12:50:00,194.17,198.87,194.16,198.22,12830.0,185.3036,189.789,185.2941,189.1687,12830.0
2020-03-12 12:55:00,197.97,204.46,197.93,203.81,14550.0,188.9301,195.1237,188.8919,194.5034,14550.0
2020-03-12 13:00:00,203.8,208.44,202.0,208.27,24586.0,194.4939,198.922,192.7761,198.7598,24586.0
2020-03-12 13:05:00,208.31,212.13,208.31,209.19,70502.0,198.7979,202.4435,198.7979,199.6378,70502.0
2020-03-12 13:10:00,208.84,208.84,203.25,203.25,9401.0,199.3037,199.3037,193.969,193.969,9401.0
2020-03-12 13:15:00,203.14,203.53,202.35,202.5,9861.0,193.864,194.2362,193.1101,193.2532,9861.0
2020-03-12 13:20:00,202.74,204.97,202.42,204.69,8382.0,193.4823,195.6105,193.1769,195.3432,8382.0
2020-03-12 13:25:00,204.42,205.4,203.32,204.81,9575.0,195.0856,196.0208,194.0358,195.4578,9575.0
2020-03-12 13:30:00,204.84,206.67,204.56,204.75,10863.0,195.4864,197.2328,195.2192,195.4005,10863.0
2020-03-12 13:35:00,204.62,204.62,200.11,200.12,8503.0,195.2764,195.2764,190.9724,190.9819,8503.0
2020-03-12 13:40:00,200.11,200.11,198.37,198.83,22786.0,190.9724,190.9724,189.3118,189.7508,22786.0
2020-03-12 13:45:00,198.63,200.68,198.04,200.26,16659.0,189.56,191.5163,188.9969,191.1155,16659.0
2020-03-12 13:50:00,200.21,200.34,198.05,198.47,6631.0,191.0678,191.1919,189.0064,189.4073,6631.0
2020-03-12 13:55:00,198.03,198.47,197.43,198.01,9273.0,188.9874,189.4073,188.4148,188.9683,9273.0
2020-03-12 14:00:00,198.07,198.48,196.61,197.95,14246.0,189.0255,189.4168,187.6322,188.911,14246.0
2020-03-12 14:05:00,197.91,198.52,196.55,197.15,17736.0,188.8728,189.455,187.5749,188.1475,17736.0
2020-03-12 14:10:00,197.16,198.05,195.82,197.35,25497.0,188.1571,189.0064,186.8783,188.3384,25497.0
2020-03-12 14:15:00,197.25,198.37,197.25,197.28,8972.0,188.243,189.3118,188.243,188.2716,8972.0
2020-03-12 14:20:00,197.56,197.56,196.1,196.11,6124.0,188.5388,188.5388,187.1455,187.155,6124.0
2020-03-12 14:25:00,196.25,196.63,195.91,196.25,7931.0,187.2886,187.6513,186.9642,187.2886,7931.0
2020-03-12 14:30:00,195.99,197.14,195.74,196.75,20408.0,187.0405,188.138,186.8019,187.7658,20408.0
2020-03-12 14:35:00,196.78,197.13,195.95,196.27,12494.0,187.7944,188.1285,187.0023,187.3077,12494.0
2020-03-12 14:40:00,196.02,196.96,196.02,196.27,11234.0,187.0691,187.9662,187.0691,187.3077,11234.0
2020-03-12 14:45:00,196.38,197.75,195.42,197.53,12705.0,187.4127,188.7201,186.4965,188.5102,12705.0
2020-03-12 14:50:00,197.65,198.14,195.39,195.39,11701.0,188.6247,189.0923,186.4679,186.4679,11701.0
2020-03-12 14:55:00,195.71,196.14,195.15,195.15,26214.0,186.7733,187.1837,186.2389,186.2389,26214.0
2020-03-12 15:00:00,194.63,194.81,193.2,194.22,28852.0,185.7426,185.9144,184.3779,185.3513,28852.0
2020-03-12 15:05:00,194.2,195.43,193.68,195.09,42047.0,185.3322,186.5061,184.836,186.1816,42047.0
2020-03-12 15:10:00,195.09,196.74,194.7,194.82,21217.0,186.1816,187.7563,185.8094,185.9239,21217.0
2020-03-12 15:15:00,194.75,194.76,193.06,193.68,29151.0,185.8571,185.8667,184.2443,184.836,29151.0
2020-03-12 15:20:00,193.68,193.73,192.85,193.45,38290.0,184.836,184.8837,184.0439,184.6165,38290.0
2020-03-12 15:25:00,193.23,193.68,193.0,193.22,14517.0,184.4065,184.836,184.187,184.397,14517.0
2020-03-12 15:30:00,193.27,194.95,193.19,194.21,23089.0,184.4447,186.048,184.3684,185.3418,23089.0
2020-03-12 15:35:00,194.2,194.61,193.27,194.42,22665.0,185.3322,185.7235,184.4447,185.5422,22665.0
2020-03-12 15:40:00,194.36,195.92,193.3,193.43,26972.0,185.4849,186.9737,184.4733,184.5974,26972.0
2020-03-12 15:45:00,193.52,194.23,192.7,193.92,45435.0,184.6833,185.3609,183.9007,185.065,45435.0
2020-03-12 15:50:00,194.0,196.07,193.91,194.75,65881.0,185.1414,187.1169,185.0555,185.8571,65881.0
2020-03-12 15:55:00,194.74,195.1,193.0,193.33,144094.0,185.8476,186.1911,184.187,184.502,144094.0
2020-03-13 09:30:00,204.58,208.64,204.02,204.04,49220.0,195.2383,199.1129,194.7038,194.7229,49220.0
2020-03-13 09:35:00,203.29,203.87,201.27,202.02,20014.0,194.0072,194.5607,192.0794,192.7952,20014.0
2020-03-13 09:40:00,201.46,202.34,198.94,201.35,18777.0,192.2607,193.1005,189.8558,192.1558,18777.0
2020-03-13 09:45:00,201.18,202.36,200.72,201.87,10124.0,191.9935,193.1196,191.5545,192.652,10124.0
2020-03-13 09:50:00,201.86,201.86,199.32,199.47,16182.0,192.6425,192.6425,190.2184,190.3616,16182.0
2020-03-13 09:55:00,199.6,201.54,199.54,201.38,9592.0,190.4857,192.3371,190.4284,192.1844,9592.0
2020-03-13 10:00:00,200.98,201.54,200.47,201.15,29615.0,191.8026,192.3371,191.3159,191.9649,29615.0
2020-03-13 10:05:00,200.52,202.06,200.05,202.06,23447.0,191.3637,192.8333,190.9151,192.8333,23447.0
2020-03-13 10:10:00,200.61,201.96,200.09,200.76,13327.0,191.4495,192.7379,190.9533,191.5927,13327.0
2020-03-13 10:15:00,200.93,202.88,200.93,201.43,22743.0,191.7549,193.6159,191.7549,192.2321,22743.0
2020-03-13 10:20:00,201.71,202.68,201.33,202.42,26442.0,192.4993,193.425,192.1367,193.1769,26442.0
2020-03-13 10:25:00,201.97,202.86,200.63,201.62,10635.0,192.7474,193.5968,191.4686,192.4134,10635.0
2020-03-13 10:30:00,201.7,202.16,200.66,201.88,26477.0,192.4898,192.9288,191.4973,192.6616,26477.0
2020-03-13 10:35:00,201.85,201.85,200.53,201.83,19280.0,192.6329,192.6329,191.3732,192.6138,19280.0
2020-03-13 10:40:00,201.5,201.5,200.35,200.54,12951.0,192.2989,192.2989,191.2014,191.3827,12951.0
2020-03-13 10:45:00,200.61,201.37,199.91,199.94,24100.0,191.4495,192.1748,190.7815,190.8101,24100.0
2020-03-13 10:50:00,200.4,200.45,199.77,200.08,7755.0,191.2491,191.2969,190.6479,190.9437,7755.0
2020-03-13 10:55:00,200.0,200.15,198.12,198.22,49435.0,190.8674,191.0105,189.0732,189.1687,49435.0
2020-03-13 11:00:00,198.21,199.44,198.1,198.94,26996.0,189.1591,190.333,189.0542,189.8558,26996.0
2020-03-13 11:05:00,198.93,199.23,198.63,199.12,26541.0,189.8463,190.1326,189.56,190.0276,26541.0
2020-03-13 11:10:00,199.32,200.77,199.12,200.57,26471.0,190.2184,191.6022,190.0276,191.4114,26471.0
2020-03-13 11:15:00,200.5,200.74,198.83,199.09,26395.0,191.3446,191.5736,189.7508,189.999,26395.0
2020-03-13 11:20:00,199.33,200.22,198.83,198.83,10954.0,190.228,191.0774,189.7508,189.7508,10954.0
2020-03-13 11:25:00,198.57,199.28,197.67,197.67,12262.0,189.5027,190.1803,188.6438,188.6438,12262.0
2020-03-13 11:30:00,196.78,197.88,196.01,196.21,17480.0,187.7944,188.8442,187.0596,187.2505,17480.0
2020-03-13 11:35:00,196.42,197.68,196.42,197.2,18638.0,187.4509,188.6533,187.4509,188.1953,18638.0
2020-03-13 11:40:00,197.19,198.0,196.4,197.72,24098.0,188.1857,188.9587,187.4318,188.6915,24098.0
2020-03-13 11:45:00,197.99,198.08,196.01,196.03,19729.0,188.9492,189.0351,187.0596,187.0787,19729.0
2020-03-13 11:50:00,195.93,197.51,195.92,197.51,12334.0,186.9832,188.4911,186.9737,188.4911,12334.0
2020-03-13 11:55:00,197.71,200.23,197.71,199.51,11972.0,188.682,191.0869,188.682,190.3998,11972.0
2020-03-13 12:00:00,199.54,199.55,198.06,198.08,7767.0,190.4284,190.4379,189.016,189.0351,7767.0
2020-03-13 12:05:00,197.74,198.14,196.82,197.29,15103.0,188.7106,189.0923,187.8326,188.2811,15103.0
2020-03-13 12:10:00,197.1,197.34,196.12,196.15,19666.0,188.0998,188.3289,187.1646,187.1932,19666.0
2020-03-13 12:15:00,196.36,196.47,194.54,194.54,14084.0,187.3936,187.4986,185.6567,185.6567,14084.0
2020-03-13 12:20:00,194.81,195.04,194.54,194.93,14308.0,185.9144,186.1339,185.6567,186.0289,14308.0
2020-03-13 12:25:00,194.81,195.44,194.66,195.43,20316.0,185.9144,186.5156,185.7712,186.5061,20316.0
2020-03-13 12:30:00,195.2,198.51,195.19,198.21,22365.0,186.2866,189.4454,186.277,189.1591,22365.0
2020-03-13 12:35:00,197.93,197.95,196.75,197.81,11964.0,188.8919,188.911,187.7658,188.7774,11964.0
2020-03-13 12:40:00,197.81,198.92,197.66,198.91,17647.0,188.7774,189.8367,188.6343,189.8272,17647.0
2020-03-13 12:45:00,198.83,199.11,198.45,199.11,13570.0,189.7508,190.018,189.3882,190.018,13570.0
2020-03-13 12:50:00,199.14,199.98,199.14,199.82,12442.0,190.0467,190.8483,190.0467,190.6956,12442.0
2020-03-13 12:55:00,199.91,200.53,199.3,200.06,24908.0,190.7815,191.3732,190.1994,190.9247,24908.0
2020-03-13 13:00:00,199.69,200.55,199.66,200.44,13083.0,190.5716,191.3923,190.5429,191.2873,13083.0
2020-03-13 13:05:00,200.44,200.45,199.17,199.17,11287.0,191.2873,191.2969,190.0753,190.0753,11287.0
2020-03-13 13:10:00,199.12,199.74,198.53,199.12,5922.0,190.0276,190.6193,189.4645,190.0276,5922.0
2020-03-13 13:15:00,199.6,199.75,199.19,199.48,6207.0,190.4857,190.6288,190.0944,190.3711,6207.0
2020-03-13 13:20:00,199.49,200.38,199.3,200.37,15628.0,190.3807,191.23,190.1994,191.2205,15628.0
2020-03-13 13:25:00,200.46,201.4,200.46,201.33,6642.0,191.3064,192.2035,191.3064,192.1367,6642.0
2020-03-13 13:30:00,201.49,202.17,201.48,201.68,4091.0,192.2894,192.9383,192.2798,192.4707,4091.0
2020-03-13 13:35:00,201.42,201.42,200.25,200.25,16579.0,192.2226,192.2226,191.106,191.106,16579.0
2020-03-13 13:40:00,200.13,200.37,199.6,200.05,17894.0,190.9915,191.2205,190.4857,190.9151,17894.0
2020-03-13 13:45:00,200.06,200.33,199.64,200.02,11920.0,190.9247,191.1823,190.5238,190.8865,11920.0
2020-03-13 13:50:00,200.24,200.81,199.81,200.25,34138.0,191.0964,191.6404,190.6861,191.106,34138.0
2020-03-13 13:55:00,200.04,201.07,199.58,199.58,21992.0,190.9056,191.8885,190.4666,190.4666,21992.0
2020-03-13 14:00:00,199.99,199.99,198.43,198.79,9279.0,190.8579,190.8579,189.3691,189.7127,9279.0
2020-03-13 14:05:00,198.66,198.96,197.35,197.85,11298.0,189.5886,189.8749,188.3384,188.8156,11298.0
2020-03-13 14:10:00,197.87,198.26,197.62,198.13,16580.0,188.8347,189.2069,188.5961,189.0828,16580.0
2020-03-13 14:15:00,198.27,198.28,197.6,197.73,10892.0,189.2164,189.2259,188.577,188.7011,10892.0
2020-03-13 14:20:00,197.82,198.93,197.79,198.93,9843.0,188.7869,189.8463,188.7583,189.8463,9843.0
2020-03-13 14:25:00,199.03,199.04,198.21,198.35,9846.0,189.9417,189.9512,189.1591,189.2927,9846.0
2020-03-13 14:30:00,198.56,199.56,197.81,198.73,11847.0,189.4932,190.4475,188.7774,189.6554,11847.0
2020-03-13 14:35:00,199.03,199.38,198.39,198.42,7650.0,189.9417,190.2757,189.3309,189.3595,7650.0
2020-03-13 14:40:00,198.44,200.69,197.85,200.69,8971.0,189.3786,191.5259,188.8156,191.5259,8971.0
2020-03-13 14:45:00,200.43,201.0,200.0,200.21,16898.0,191.2778,191.8217,190.8674,191.0678,16898.0
2020-03-13 14:50:00,200.12,201.24,200.0,200.52,11398.0,190.9819,192.0508,190.8674,191.3637,11398.0
2020-03-13 14:55:00,200.31,200.94,200.1,200.38,10000.0,191.1632,191.7645,190.9628,191.23,10000.0
2020-03-13 15:00:00,200.1,201.83,200.0,201.2,10794.0,190.9628,192.6138,190.8674,192.0126,10794.0
2020-03-13 15:05:00,201.24,201.77,200.28,200.57,10953.0,192.0508,192.5566,191.1346,191.4114,10953.0
2020-03-13 15:10:00,200.45,200.63,198.57,199.08,14784.0,191.2969,191.4686,189.5027,189.9894,14784.0
2020-03-13 15:15:00,199.36,201.12,199.36,200.15,13684.0,190.2566,191.9363,190.2566,191.0105,13684.0
2020-03-13 15:20:00,200.15,201.91,199.74,201.19,14136.0,191.0105,192.6902,190.6193,192.0031,14136.0
2020-03-13 15:25:00,201.32,202.42,201.26,202.13,12610.0,192.1271,193.1769,192.0699,192.9001,12610.0
2020-03-13 15:30:00,202.65,203.14,198.42,199.94,23958.0,193.3964,193.864,189.3595,190.8101,23958.0
2020-03-13 15:35:00,199.72,203.44,198.77,202.34,23134.0,190.6002,194.1503,189.6936,193.1005,23134.0
2020-03-13 15:40:00,202.47,204.84,201.43,203.94,18466.0,193.2246,195.4864,192.2321,194.6275,18466.0
2020-03-13 15:45:00,204.15,206.57,204.15,206.48,24438.0,194.8279,197.1374,194.8279,197.0515,24438.0
2020-03-13 15:50:00,206.58,209.47,206.58,209.4,44871.0,197.1469,199.905,197.1469,199.8382,44871.0
2020-03-13 15:55:00,210.0,213.57,207.13,213.25,98428.0,200.4108,203.8178,197.6718,203.5124,98428.0
2020-03-16 09:45:00,182.0,182.54,180.0,180.43,30000.0,173.6893,174.2047,171.7807,172.191,30000.0
2020-03-16 09:50:00,180.05,187.31,180.05,186.5,36761.0,171.8284,178.7569,171.8284,177.9838,36761.0
2020-03-16 09:55:00,187.41,189.25,186.41,186.53,22611.0,178.8523,180.6083,177.898,178.0125,22611.0
2020-03-16 10:00:00,186.16,187.44,183.6,183.6,18157.0,177.6594,178.8809,175.2163,175.2163,18157.0
2020-03-16 10:05:00,183.71,189.18,183.58,188.98,40443.0,175.3212,180.5415,175.1972,180.3506,40443.0
2020-03-16 10:10:00,189.28,189.77,187.19,187.21,113041.0,180.6369,181.1045,178.6423,178.6614,113041.0
2020-03-16 10:15:00,187.27,187.59,183.53,183.53,26080.0,178.7187,179.0241,175.1495,175.1495,26080.0
2020-03-16 10:20:00,183.96,187.91,183.15,187.91,100755.0,175.5598,179.3295,174.7868,179.3295,100755.0
2020-03-16 10:25:00,187.5,189.35,187.16,189.28,19698.0,178.9382,180.7037,178.6137,180.6369,19698.0
2020-03-16 10:30:00,189.81,191.02,188.32,189.45,72609.0,181.1427,182.2975,179.7207,180.7991,72609.0
2020-03-16 10:35:00,189.65,192.89,189.16,192.17,54562.0,180.99,184.0821,180.5224,183.3949,54562.0
2020-03-16 10:40:00,192.66,193.94,191.48,192.3,10362.0,183.8626,185.0841,182.7364,183.519,10362.0
2020-03-16 10:45:00,191.78,191.82,187.52,188.48,20853.0,183.0227,183.0609,178.9573,179.8734,20853.0
2020-03-16 10:50:00,188.64,190.15,184.87,190.08,24913.0,180.0261,181.4672,176.4283,181.4004,24913.0
2020-03-16 10:55:00,189.61,190.04,184.31,184.43,22656.0,180.9518,181.3622,175.8939,176.0084,22656.0
2020-03-16 11:00:00,184.32,185.34,183.38,184.31,27982.0,175.9034,176.8768,175.0063,175.8939,27982.0
2020-03-16 11:05:00,183.94,186.54,182.48,186.54,55264.0,175.5407,178.022,174.1474,178.022,55264.0
2020-03-16 11:10:00,186.53,192.72,186.22,192.47,33479.0,178.0125,183.9198,177.7166,183.6812,33479.0
2020-03-16 11:15:00,193.2,193.22,188.49,191.8,25699.0,184.3779,184.397,179.883,183.0418,25699.0
2020-03-16 11:20:00,191.36,191.92,189.41,191.92,24690.0,182.6219,183.1564,180.761,183.1564,24690.0
2020-03-16 11:25:00,192.17,192.63,189.04,190.51,42136.0,183.3949,183.8339,180.4079,181.8107,42136.0
2020-03-16 11:30:00,190.5,190.91,185.19,185.21,19779.0,181.8012,182.1925,176.7337,176.7528,19779.0
2020-03-16 11:35:00,185.19,190.51,184.0,190.06,42638.0,176.7337,181.8107,175.598,181.3813,42638.0
2020-03-16 11:40:00,190.6,190.6,186.96,188.27,9450.0,181.8966,181.8966,178.4228,179.673,9450.0
2020-03-16 11:45:00,187.59,188.58,187.47,188.0,5701.0,179.0241,179.9689,178.9096,179.4154,5701.0
2020-03-16 11:50:00,188.38,189.79,187.68,188.36,33846.0,179.778,181.1236,179.11,179.7589,33846.0
2020-03-16 11:55:00,188.39,189.48,187.26,188.49,44803.0,179.7875,180.8278,178.7091,179.883,44803.0
2020-03-16 12:00:00,189.36,189.58,187.44,189.44,18887.0,180.7133,180.9232,178.8809,180.7896,18887.0
2020-03-16 12:05:00,189.68,189.69,188.26,188.27,13805.0,181.0186,181.0282,179.6635,179.673,13805.0
2020-03-16 12:10:00,188.0,188.47,186.93,186.93,10147.0,179.4154,179.8639,178.3942,178.3942,10147.0
2020-03-16 12:15:00,186.95,187.0,186.54,186.86,6300.0,178.4133,178.461,178.022,178.3274,6300.0
2020-03-16 12:20:00,186.82,187.91,186.73,187.83,15705.0,178.2892,179.3295,178.2033,179.2531,15705.0
2020-03-16 12:25:00,187.83,188.95,187.26,188.95,12016.0,179.2531,180.322,178.7091,180.322,12016.0
2020-03-16 12:30:00,188.81,190.35,188.4,190.03,8952.0,180.1884,181.658,179.7971,181.3527,8952.0
2020-03-16 12:35:00,190.0,190.87,188.93,189.04,5112.0,181.324,182.1543,180.3029,180.4079,5112.0
2020-03-16 12:40:00,189.34,190.3,188.29,189.13,9279.0,180.6942,181.6103,179.6921,180.4938,9279.0
2020-03-16 12:45:00,189.12,189.87,188.7,189.0,10790.0,180.4842,181.2,180.0834,180.3697,10790.0
2020-03-16 12:50:00,188.84,189.38,188.09,188.58,7881.0,180.217,180.7323,179.5012,179.9689,7881.0
2020-03-16 12:55:00,188.37,189.93,188.18,189.89,10973.0,179.7685,181.2572,179.5871,181.2191,10973.0
2020-03-16 13:00:00,189.7,190.56,189.31,190.56,15607.0,181.0377,181.8585,180.6655,181.8585,15607.0
2020-03-16 13:05:00,190.28,190.63,189.87,190.42,13890.0,181.5912,181.9253,181.2,181.7249,13890.0
2020-03-16 13:10:00,190.55,192.86,190.22,192.36,23924.0,181.8489,184.0534,181.534,183.5763,23924.0
2020-03-16 13:15:00,192.55,192.55,191.57,191.81,9260.0,183.7576,183.7576,182.8223,183.0514,9260.0
2020-03-16 13:20:00,191.84,192.21,190.83,192.2,9345.0,183.08,183.4331,182.1161,183.4236,9345.0
2020-03-16 13:25:00,191.85,192.2,190.91,191.9,19059.0,183.0896,183.4236,182.1925,183.1373,19059.0
2020-03-16 13:30:00,191.61,191.68,188.02,188.44,19739.0,182.8605,182.9273,179.4344,179.8353,19739.0
2020-03-16 13:35:00,188.08,188.73,187.34,188.4,12757.0,179.4917,180.112,178.7855,179.7971,12757.0
2020-03-16 13:40:00,188.23,188.5,187.1,187.47,10635.0,179.6349,179.8925,178.5565,178.9096,10635.0
2020-03-16 13:45:00,187.55,188.74,187.3,187.78,9404.0,178.9859,180.1216,178.7473,179.2054,9404.0
2020-03-16 13:50:00,187.78,188.66,187.62,187.87,11918.0,179.2054,180.0452,179.0527,179.2913,11918.0
2020-03-16 13:55:00,187.86,190.33,187.85,190.08,13453.0,179.2817,181.639,179.2722,181.4004,13453.0
2020-03-16 14:00:00,190.07,190.07,187.94,188.51,11726.0,181.3908,181.3908,179.3581,179.9021,11726.0
2020-03-16 14:05:00,188.28,189.56,188.28,188.96,11029.0,179.6826,180.9041,179.6826,180.3315,11029.0
2020-03-16 14:10:00,188.9,188.95,188.31,188.64,14301.0,180.2743,180.322,179.7112,180.0261,14301.0
2020-03-16 14:15:00,188.58,188.63,187.74,188.12,13546.0,179.9689,180.0166,179.1672,179.5299,13546.0
2020-03-16 14:20:00,188.09,188.89,187.45,187.45,10444.0,179.5012,180.2647,178.8905,178.8905,10444.0
2020-03-16 14:25:00,187.38,188.97,187.31,188.62,10324.0,178.8237,180.3411,178.7569,180.007,10324.0
2020-03-16 14:30:00,188.9,191.67,188.6,191.67,15085.0,180.2743,182.9178,179.988,182.9178,15085.0
2020-03-16 14:35:00,191.38,192.58,190.87,190.88,12066.0,182.641,183.7862,182.1543,182.1638,12066.0
2020-03-16 14:40:00,190.88,191.01,189.68,189.83,8047.0,182.1638,182.2879,181.0186,181.1618,8047.0
2020-03-16 14:45:00,189.81,190.24,189.37,190.12,19366.0,181.1427,181.5531,180.7228,181.4385,19366.0
2020-03-16 14:50:00,190.18,191.76,189.8,191.71,13776.0,181.4958,183.0037,181.1332,182.9559,13776.0
2020-03-16 14:55:00,191.56,192.85,190.73,191.97,11543.0,182.8128,184.0439,182.0207,183.2041,11543.0
2020-03-16 15:00:00,192.42,193.77,191.95,192.12,12355.0,183.6335,184.9219,183.185,183.3472,12355.0
2020-03-16 15:05:00,192.15,193.18,191.0,191.0,28882.0,183.3759,184.3588,182.2784,182.2784,28882.0
2020-03-16 15:10:00,191.24,192.56,191.24,191.7,16351.0,182.5074,183.7671,182.5074,182.9464,16351.0
2020-03-16 15:15:00,191.62,193.01,191.6,192.24,18953.0,182.8701,184.1966,182.851,183.4617,18953.0
2020-03-16 15:20:00,192.16,192.71,191.61,192.71,26665.0,183.3854,183.9103,182.8605,183.9103,26665.0
2020-03-16 15:25:00,192.77,192.79,191.02,191.02,20597.0,183.9675,183.9866,182.2975,182.2975,20597.0
2020-03-16 15:30:00,190.48,190.87,189.51,190.14,29666.0,181.7821,182.1543,180.8564,181.4576,29666.0
2020-03-16 15:35:00,190.14,190.27,189.38,189.57,35528.0,181.4576,181.5817,180.7323,180.9137,35528.0
2020-03-16 15:40:00,189.52,191.0,188.51,191.0,41349.0,180.8659,182.2784,179.9021,182.2784,41349.0
2020-03-16 15:45:00,190.95,191.48,189.26,189.26,27439.0,182.2306,182.7364,180.6178,180.6178,27439.0
2020-03-16 15:50:00,189.08,189.08,186.6,186.74,49028.0,180.446,180.446,178.0793,178.2129,49028.0
2020-03-16 15:55:00,186.76,187.16,185.07,185.4,127355.0,178.232,178.6137,176.6191,176.9341,127355.0
2020-03-17 09:30:00,188.9,191.37,188.03,188.93,41306.0,180.2743,182.6315,179.444,180.3029,41306.0
2020-03-17 09:35:00,188.95,189.05,186.28,186.46,12182.0,180.322,180.4174,177.7739,177.9457,12182.0
2020-03-17 09:40:00,186.4,187.46,186.0,186.2,16425.0,177.8884,178.9,177.5067,177.6975,16425.0
2020-03-17 09:45:00,186.2,190.15,186.13,189.07,22748.0,177.6975,181.4672,177.6307,180.4365,22748.0
2020-03-17 09:50:00,189.07,189.27,186.47,186.8,18851.0,180.4365,180.6274,177.9552,178.2702,18851.0
2020-03-17 09:55:00,186.8,187.41,186.0,186.0,9369.0,178.2702,178.8523,177.5067,177.5067,9369.0
2020-03-17 10:00:00,186.35,187.45,185.49,187.45,10124.0,177.8407,178.8905,177.02,178.8905,10124.0
2020-03-17 10:05:00,188.01,190.16,187.77,189.39,15505.0,179.4249,181.4767,179.1959,180.7419,15505.0
2020-03-17 10:10:00,189.79,190.89,189.3,189.62,12203.0,181.1236,182.1734,180.656,180.9614,12203.0
2020-03-17 10:15:00,190.04,191.51,189.28,191.0,10535.0,181.3622,182.7651,180.6369,182.2784,10535.0
2020-03-17 10:20:00,190.94,192.56,190.53,191.42,9372.0,182.2211,183.7671,181.8298,182.6792,9372.0
2020-03-17 10:25:00,191.84,192.7,191.15,192.52,10505.0,183.08,183.9007,182.4215,183.729,10505.0
2020-03-17 10:30:00,192.52,195.0,187.25,190.0,60914.0,183.729,186.0957,178.6996,181.324,60914.0
2020-03-17 10:35:00,190.19,192.3,190.0,190.56,9162.0,181.5054,183.519,181.324,181.8585,9162.0
2020-03-17 10:40:00,190.34,191.82,190.0,191.64,7405.0,181.6485,183.0609,181.324,182.8891,7405.0
2020-03-17 10:45:00,191.84,192.43,190.4,191.46,11830.0,183.08,183.6431,181.7058,182.7174,11830.0
2020-03-17 10:50:00,191.68,191.94,190.25,191.94,8096.0,182.9273,183.1754,181.5626,183.1754,8096.0
2020-03-17 10:55:00,191.5,193.66,191.13,193.5,6838.0,182.7555,184.8169,182.4024,184.6642,6838.0
2020-03-17 11:00:00,193.32,194.74,192.39,194.26,8713.0,184.4924,185.8476,183.6049,185.3895,8713.0
2020-03-17 11:05:00,194.61,196.84,194.04,196.84,21882.0,185.7235,187.8517,185.1796,187.8517,21882.0
2020-03-17 11:10:00,196.83,197.92,196.56,197.57,15811.0,187.8422,188.8824,187.5845,188.5484,15811.0
2020-03-17 11:15:00,197.28,198.25,195.84,198.18,13825.0,188.2716,189.1973,186.8974,189.1305,13825.0
2020-03-17 11:20:00,198.65,198.82,197.48,197.54,10285.0,189.579,189.7413,188.4625,188.5197,10285.0
2020-03-17 11:25:00,197.3,198.69,197.22,197.85,15733.0,188.2907,189.6172,188.2143,188.8156,15733.0
2020-03-17 11:30:00,197.86,198.58,197.74,198.07,13449.0,188.8251,189.5122,188.7106,189.0255,13449.0
2020-03-17 11:35:00,198.13,198.29,196.5,196.5,11637.0,189.0828,189.2355,187.5272,187.5272,11637.0
2020-03-17 11:40:00,196.65,197.88,195.97,197.88,11398.0,187.6704,188.8442,187.0214,188.8442,11398.0
2020-03-17 11:45:00,197.83,198.79,197.13,198.28,13798.0,188.7965,189.7127,188.1285,189.2259,13798.0
2020-03-17 11:50:00,198.5,199.66,198.03,198.85,18228.0,189.4359,190.5429,188.9874,189.7699,18228.0
2020-03-17 11:55:00,199.31,199.71,198.58,199.08,10316.0,190.2089,190.5906,189.5122,189.9894,10316.0
2020-03-17 12:00:00,199.44,199.44,198.68,199.15,8555.0,190.333,190.333,189.6077,190.0562,8555.0
2020-03-17 12:05:00,199.37,203.12,199.22,203.09,25192.0,190.2662,193.8449,190.123,193.8163,25192.0
2020-03-17 12:10:00,202.87,203.67,202.34,203.39,9147.0,193.6063,194.3698,193.1005,194.1026,9147.0
2020-03-17 12:15:00,203.38,203.73,201.17,201.17,30986.0,194.0931,194.4271,191.984,191.984,30986.0
2020-03-17 12:20:00,201.7,201.7,199.31,199.32,4600.0,192.4898,192.4898,190.2089,190.2184,4600.0
2020-03-17 12:25:00,199.43,199.44,198.85,199.09,6289.0,190.3234,190.333,189.7699,189.999,6289.0
2020-03-17 12:30:00,199.08,200.23,199.01,200.23,14483.0,189.9894,191.0869,189.9226,191.0869,14483.0
2020-03-17 12:35:00,200.1,200.23,198.27,198.27,10955.0,190.9628,191.0869,189.2164,189.2164,10955.0
2020-03-17 12:40:00,198.7,198.7,197.84,198.09,9371.0,189.6268,189.6268,188.806,189.0446,9371.0
2020-03-17 12:45:00,197.85,198.17,197.21,197.9,6644.0,188.8156,189.121,188.2048,188.8633,6644.0
2020-03-17 12:50:00,197.86,198.11,197.26,198.08,9687.0,188.8251,189.0637,188.2525,189.0351,9687.0
2020-03-17 12:55:00,198.09,199.42,198.04,199.42,8166.0,189.0446,190.3139,188.9969,190.3139,8166.0
2020-03-17 13:00:00,199.34,200.67,199.17,199.52,11421.0,190.2375,191.5068,190.0753,190.4093,11421.0
2020-03-17 13:05:00,199.2,199.8,198.73,198.74,9638.0,190.1039,190.6765,189.6554,189.6649,9638.0
2020-03-17 13:10:00,198.7,198.7,196.4,196.4,12808.0,189.6268,189.6268,187.4318,187.4318,12808.0
2020-03-17 13:15:00,196.18,198.05,195.39,197.88,7300.0,187.2218,189.0064,186.4679,188.8442,7300.0
2020-03-17 13:20:00,198.29,198.29,196.29,196.98,12029.0,189.2355,189.2355,187.3268,187.9853,12029.0
2020-03-17 13:25:00,196.77,196.98,195.96,196.51,6407.0,187.7849,187.9853,187.0119,187.5368,6407.0
2020-03-17 13:30:00,196.68,197.99,196.29,197.31,12192.0,187.699,188.9492,187.3268,188.3002,12192.0
2020-03-17 13:35:00,197.3,198.16,197.0,197.02,13493.0,188.2907,189.1114,188.0044,188.0235,13493.0
2020-03-17 13:40:00,197.03,198.66,197.02,197.62,9205.0,188.033,189.5886,188.0235,188.5961,9205.0
2020-03-17 13:45:00,197.57,199.47,197.52,198.64,9409.0,188.5484,190.3616,188.5006,189.5695,9409.0
2020-03-17 13:50:00,198.62,199.08,197.94,198.14,7497.0,189.5504,189.9894,188.9015,189.0923,7497.0
2020-03-17 13:55:00,198.01,198.78,197.68,197.68,14498.0,188.9683,189.7031,188.6533,188.6533,14498.0
2020-03-17 14:00:00,198.0,198.17,196.2,196.89,8629.0,188.9587,189.121,187.2409,187.8994,8629.0
2020-03-17 14:05:00,196.62,199.47,196.53,199.47,9575.0,187.6417,190.3616,187.5558,190.3616,9575.0
2020-03-17 14:10:00,199.89,201.15,199.32,200.24,12545.0,190.7624,191.9649,190.2184,191.0964,12545.0
2020-03-17 14:15:00,200.23,202.4,199.95,202.4,7110.0,191.0869,193.1578,190.8197,193.1578,7110.0
2020-03-17 14:20:00,201.98,202.4,199.88,199.88,11145.0,192.757,193.1578,190.7529,190.7529,11145.0
2020-03-17 14:25:00,199.76,201.78,199.76,201.41,7341.0,190.6384,192.5661,190.6384,192.213,7341.0
2020-03-17 14:30:00,201.34,202.47,201.34,202.32,11764.0,192.1462,193.2246,192.1462,193.0815,11764.0
2020-03-17 14:35:00,201.83,203.87,201.61,203.47,15474.0,192.6138,194.5607,192.4039,194.1789,15474.0
2020-03-17 14:40:00,203.18,203.38,202.35,202.89,12467.0,193.9022,194.0931,193.1101,193.6254,12467.0
2020-03-17 14:45:00,202.59,202.59,201.38,202.27,11160.0,193.3391,193.3391,192.1844,193.0337,11160.0
2020-03-17 14:50:00,202.6,202.61,200.49,201.2,7923.0,193.3487,193.3582,191.335,192.0126,7923.0
2020-03-17 14:55:00,201.04,202.71,200.67,202.58,10536.0,191.8599,193.4537,191.5068,193.3296,10536.0
2020-03-17 15:00:00,202.4,202.55,199.63,200.47,12868.0,193.1578,193.301,190.5143,191.3159,12868.0
2020-03-17 15:05:00,200.7,202.61,199.79,202.58,12205.0,191.5354,193.3582,190.667,193.3296,12205.0
2020-03-17 15:10:00,202.16,203.25,201.46,202.1,10465.0,192.9288,193.969,192.2607,192.8715,10465.0
2020-03-17 15:15:00,202.04,202.48,201.09,202.21,12514.0,192.8142,193.2342,191.9076,192.9765,12514.0
2020-03-17 15:20:00,201.96,201.97,200.13,200.69,21471.0,192.7379,192.7474,190.9915,191.5259,21471.0
2020-03-17 15:25:00,200.79,200.86,199.91,200.37,19962.0,191.6213,191.6881,190.7815,191.2205,19962.0
2020-03-17 15:30:00,200.45,203.61,200.16,203.13,16914.0,191.2969,194.3126,191.0201,193.8545,16914.0
2020-03-17 15:35:00,203.01,204.66,202.97,204.36,25238.0,193.74,195.3146,193.7018,195.0283,25238.0
2020-03-17 15:40:00,204.45,205.69,203.93,204.75,30704.0,195.1142,196.2976,194.6179,195.4005,30704.0
2020-03-17 15:45:00,204.75,206.43,204.43,204.65,39421.0,195.4005,197.0038,195.0951,195.3051,39421.0
2020-03-17 15:50:00,204.78,205.49,200.06,202.51,59672.0,195.4291,196.1067,190.9247,193.2628,59672.0
2020-03-17 15:55:00,201.42,204.65,196.62,201.77,142162.0,192.2226,195.3051,187.6417,192.5566,142162.0
2020-03-18 09:30:00,180.66,180.66,180.66,180.66,0.0,172.4105,172.4105,172.4105,172.4105,0.0
2020-03-18 09:35:00,182.92,187.35,177.61,180.63,98302.0,174.5673,178.795,169.4998,172.3819,98302.0
2020-03-18 09:40:00,180.63,182.68,179.58,180.47,47843.0,172.3819,174.3383,171.3798,172.2292,47843.0
2020-03-18 09:45:00,181.53,181.53,179.01,179.61,24156.0,173.2408,173.2408,170.8359,171.4085,24156.0
2020-03-18 09:50:00,179.43,182.5,179.11,182.3,29895.0,171.2367,174.1665,170.9313,173.9756,29895.0
2020-03-18 09:55:00,182.81,182.98,180.39,181.42,27665.0,174.4623,174.6246,172.1529,173.1358,27665.0
2020-03-18 10:00:00,181.09,181.24,178.39,180.12,32426.0,172.8209,172.964,170.2442,171.8952,32426.0
2020-03-18 10:05:00,180.12,180.46,177.22,177.23,16418.0,171.8952,172.2197,169.1276,169.1371,16418.0
2020-03-18 10:10:00,177.4,178.46,176.03,178.23,24625.0,169.2994,170.311,167.9919,170.0915,24625.0
2020-03-18 10:15:00,178.48,179.6,177.77,177.77,7597.0,170.3301,171.3989,169.6525,169.6525,7597.0
2020-03-18 10:20:00,177.35,177.57,175.24,175.73,21698.0,169.2517,169.4616,167.238,167.7056,21698.0
2020-03-18 10:25:00,175.41,176.99,175.41,176.68,15104.0,167.4003,168.9081,167.4003,168.6123,15104.0
2020-03-18 10:30:00,176.99,178.57,176.88,178.0,15307.0,168.9081,170.416,168.8031,169.872,15307.0
2020-03-18 10:35:00,177.94,178.03,176.29,177.0,27839.0,169.8147,169.9006,168.2401,168.9176,27839.0
2020-03-18 10:40:00,176.79,177.5,176.53,176.62,15480.0,168.7172,169.3948,168.4691,168.555,15480.0
2020-03-18 10:45:00,176.55,176.55,173.07,173.43,19119.0,168.4882,168.4882,165.1671,165.5107,19119.0
2020-03-18 10:50:00,173.19,173.56,169.43,169.44,19471.0,165.2816,165.6347,161.6933,161.7029,19471.0
2020-03-18 10:55:00,169.44,171.67,169.43,171.26,18400.0,161.7029,163.831,161.6933,163.4398,18400.0
2020-03-18 11:00:00,170.78,171.62,169.13,169.31,15106.0,162.9817,163.7833,161.407,161.5788,15106.0
2020-03-18 11:05:00,169.25,169.89,167.57,167.57,26878.0,161.5215,162.1323,159.9182,159.9182,26878.0
2020-03-18 11:10:00,167.62,167.78,166.41,166.85,33543.0,159.966,160.1187,158.8112,159.2311,33543.0
2020-03-18 11:15:00,166.57,167.57,165.23,167.45,26735.0,158.9639,159.9182,157.6851,159.8037,26735.0
2020-03-18 11:20:00,167.62,169.39,167.45,169.18,24142.0,159.966,161.6551,159.8037,161.4547,24142.0
2020-03-18 11:25:00,169.18,170.04,168.77,168.96,43733.0,161.4547,162.2755,161.0635,161.2448,43733.0
2020-03-18 11:30:00,168.79,169.41,166.8,167.73,31519.0,161.0825,161.6742,159.1834,160.0709,31519.0
2020-03-18 11:35:00,167.64,170.39,167.56,169.41,18585.0,159.9851,162.6095,159.9087,161.6742,18585.0
2020-03-18 11:40:00,169.12,169.12,167.46,167.8,7949.0,161.3975,161.3975,159.8133,160.1377,7949.0
2020-03-18 11:45:00,167.82,169.89,167.6,168.99,17607.0,160.1568,162.1323,159.9469,161.2734,17607.0
2020-03-18 11:50:00,168.97,169.99,168.68,169.87,15918.0,161.2543,162.2277,160.9776,162.1132,15918.0
2020-03-18 11:55:00,170.2,172.34,170.2,172.34,23229.0,162.4282,164.4704,162.4282,164.4704,23229.0
2020-03-18 12:00:00,172.09,173.52,171.76,173.39,27686.0,164.2319,165.5966,163.9169,165.4725,27686.0
2020-03-18 12:05:00,172.92,173.13,171.69,171.94,17304.0,165.024,165.2244,163.8501,164.0887,17304.0
2020-03-18 12:10:00,171.94,172.88,171.72,171.76,11084.0,164.0887,164.9858,163.8787,163.9169,11084.0
2020-03-18 12:15:00,171.73,171.73,170.2,170.4,13609.0,163.8883,163.8883,162.4282,162.619,13609.0
2020-03-18 12:20:00,170.37,171.31,170.26,171.22,5970.0,162.5904,163.4875,162.4854,163.4016,5970.0
2020-03-18 12:25:00,171.01,172.91,170.6,172.75,13568.0,163.2012,165.0144,162.8099,164.8617,13568.0
2020-03-18 12:30:00,172.58,173.25,172.22,172.57,15303.0,164.6995,165.3389,164.3559,164.6899,15303.0
2020-03-18 12:35:00,172.58,172.58,171.6,171.9,19006.0,164.6995,164.6995,163.7642,164.0505,19006.0
2020-03-18 12:40:00,171.9,172.71,171.63,172.71,22445.0,164.0505,164.8235,163.7929,164.8235,22445.0
2020-03-18 12:45:00,172.37,172.55,171.47,171.88,22874.0,164.4991,164.6708,163.6402,164.0314,22874.0
2020-03-18 12:50:00,171.95,172.1,171.7,171.93,4873.0,164.0982,164.2414,163.8597,164.0792,4873.0
2020-03-18 12:55:00,172.08,172.11,170.5,170.79,21596.0,164.2223,164.2509,162.7145,162.9912,21596.0
2020-03-18 13:00:00,170.79,170.79,170.79,170.79,0.0,162.9912,162.9912,162.9912,162.9912,0.0
2020-03-18 13:05:00,170.79,170.79,170.79,170.79,0.0,162.9912,162.9912,162.9912,162.9912,0.0
2020-03-18 13:10:00,169.08,171.41,169.08,170.0,10895.0,161.3593,163.5829,161.3593,162.2373,10895.0
2020-03-18 13:15:00,170.43,170.44,167.24,167.29,16937.0,162.6477,162.6572,159.6033,159.651,16937.0
2020-03-18 13:20:00,167.45,167.99,167.0,167.6,35313.0,159.8037,160.3191,159.3743,159.9469,35313.0
2020-03-18 13:25:00,167.55,167.71,167.0,167.0,34013.0,159.8992,160.0519,159.3743,159.3743,34013.0
2020-03-18 13:30:00,167.0,167.08,166.45,167.05,37644.0,159.3743,159.4506,158.8494,159.422,37644.0
2020-03-18 13:35:00,166.86,171.32,166.67,170.57,54723.0,159.2407,163.497,159.0593,162.7813,54723.0
2020-03-18 13:40:00,170.0,170.53,168.73,169.39,31154.0,162.2373,162.7431,161.0253,161.6551,31154.0
2020-03-18 13:45:00,169.37,170.14,168.17,170.14,11858.0,161.6361,162.3709,160.4909,162.3709,11858.0
2020-03-18 13:50:00,170.05,171.43,169.89,171.12,11999.0,162.285,163.602,162.1323,163.3061,11999.0
2020-03-18 13:55:00,171.11,171.67,169.92,170.4,5199.0,163.2966,163.831,162.1609,162.619,5199.0
2020-03-18 14:00:00,170.49,170.53,168.94,169.13,8728.0,162.7049,162.7431,161.2257,161.407,8728.0
2020-03-18 14:05:00,169.01,169.96,168.36,168.65,29094.0,161.2925,162.1991,160.6722,160.9489,29094.0
2020-03-18 14:10:00,168.72,168.81,167.44,168.15,11991.0,161.0157,161.1016,159.7942,160.4718,11991.0
2020-03-18 14:15:00,168.15,169.23,167.98,169.0,20547.0,160.4718,161.5024,160.3095,161.283,20547.0
2020-03-18 14:20:00,168.87,169.02,168.33,168.68,25774.0,161.1589,161.302,160.6435,160.9776,25774.0
2020-03-18 14:25:00,168.71,169.22,167.89,168.46,23885.0,161.0062,161.4929,160.2236,160.7676,23885.0
2020-03-18 14:30:00,168.31,170.17,168.04,169.66,30584.0,160.6245,162.3995,160.3668,161.9128,30584.0
2020-03-18 14:35:00,169.65,169.65,168.65,168.77,39076.0,161.9033,161.9033,160.9489,161.0635,39076.0
2020-03-18 14:40:00,168.84,168.98,167.0,167.83,48950.0,161.1303,161.2639,159.3743,160.1664,48950.0
2020-03-18 14:45:00,167.83,169.11,167.0,167.16,30115.0,160.1664,161.3879,159.3743,159.527,30115.0
2020-03-18 14:50:00,167.18,167.69,166.07,166.46,25412.0,159.5461,160.0328,158.4867,158.8589,25412.0
2020-03-18 14:55:00,166.36,170.33,166.32,170.25,25224.0,158.7635,162.5522,158.7253,162.4759,25224.0
2020-03-18 15:00:00,170.06,170.25,168.41,168.89,16315.0,162.2945,162.4759,160.7199,161.178,16315.0
2020-03-18 15:05:00,168.42,171.44,168.23,168.67,26859.0,160.7294,163.6115,160.5481,160.968,26859.0
2020-03-18 15:10:00,168.39,171.07,168.39,170.49,16498.0,160.7008,163.2584,160.7008,162.7049,16498.0
2020-03-18 15:15:00,170.33,170.39,168.79,168.94,24662.0,162.5522,162.6095,161.0825,161.2257,24662.0
2020-03-18 15:20:00,168.98,169.03,166.94,167.85,34372.0,161.2639,161.3116,159.317,160.1855,34372.0
2020-03-18 15:25:00,167.72,167.9,166.19,167.56,25417.0,160.0614,160.2332,158.6013,159.9087,25417.0
2020-03-18 15:30:00,167.16,169.03,166.79,167.98,41779.0,159.527,161.3116,159.1739,160.3095,41779.0
2020-03-18 15:35:00,167.95,168.4,167.03,167.53,35446.0,160.2809,160.7103,159.4029,159.8801,35446.0
2020-03-18 15:40:00,167.55,169.5,167.55,168.97,36565.0,159.8992,161.7601,159.8992,161.2543,36565.0
2020-03-18 15:45:00,168.96,172.38,168.64,171.97,43262.0,161.2448,164.5086,160.9394,164.1173,43262.0
2020-03-18 15:50:00,171.72,173.58,169.26,173.58,61542.0,163.8787,165.6538,161.5311,165.6538,61542.0
2020-03-18 15:55:00,174.15,175.25,172.24,173.88,105179.0,166.1978,167.2476,164.375,165.9401,105179.0
2020-03-19 09:30:00,173.56,175.34,171.12,171.13,23140.0,165.6347,167.3334,163.3061,163.3157,23140.0
2020-03-19 09:35:00,171.14,172.13,168.97,169.38,32727.0,163.3252,164.27,161.2543,161.6456,32727.0
2020-03-19 09:40:00,169.15,169.36,166.26,167.24,17110.0,161.4261,161.6265,158.6681,159.6033,17110.0
2020-03-19 09:45:00,167.22,168.42,167.02,168.07,13608.0,159.5842,160.7294,159.3934,160.3954,13608.0
2020-03-19 09:50:00,168.07,170.1,167.67,169.83,17311.0,160.3954,162.3327,160.0137,162.0751,17311.0
2020-03-19 09:55:00,169.73,172.11,169.66,171.53,12446.0,161.9796,164.2509,161.9128,163.6974,12446.0
2020-03-19 10:00:00,172.21,172.22,169.15,170.56,17996.0,164.3464,164.3559,161.4261,162.7717,17996.0
2020-03-19 10:05:00,170.56,173.87,170.23,172.5,13425.0,162.7717,165.9306,162.4568,164.6231,13425.0
2020-03-19 10:10:00,173.07,173.27,171.81,173.27,10316.0,165.1671,165.358,163.9646,165.358,10316.0
2020-03-19 10:15:00,173.01,173.84,171.78,171.85,14723.0,165.1098,165.9019,163.936,164.0028,14723.0
2020-03-19 10:20:00,172.09,172.47,168.9,168.92,12250.0,164.2319,164.5945,161.1875,161.2066,12250.0
2020-03-19 10:25:00,168.84,169.88,167.74,169.22,10255.0,161.1303,162.1228,160.0805,161.4929,10255.0
2020-03-19 10:30:00,169.06,170.99,168.99,170.81,10498.0,161.3402,163.1821,161.2734,163.0103,10498.0
2020-03-19 10:35:00,170.58,170.8,166.93,167.7,27830.0,162.7908,163.0008,159.3075,160.0423,27830.0
2020-03-19 10:40:00,167.55,169.07,166.16,166.24,37085.0,159.8992,161.3498,158.5726,158.649,37085.0
2020-03-19 10:45:00,166.24,167.21,166.0,166.14,18249.0,158.649,159.5747,158.4199,158.5535,18249.0
2020-03-19 10:50:00,166.0,166.31,166.0,166.31,22062.0,158.4199,158.7158,158.4199,158.7158,22062.0
2020-03-19 10:55:00,166.19,169.01,166.0,168.4,47799.0,158.6013,161.2925,158.4199,160.7103,47799.0
2020-03-19 11:00:00,168.38,170.41,168.0,169.88,47242.0,160.6913,162.6286,160.3286,162.1228,47242.0
2020-03-19 11:05:00,169.84,170.61,168.58,168.89,18520.0,162.0846,162.8194,160.8821,161.178,18520.0
2020-03-19 11:10:00,168.56,169.6,167.49,169.53,11063.0,160.863,161.8556,159.8419,161.7888,11063.0
2020-03-19 11:15:00,169.58,169.61,167.6,168.71,26517.0,161.8365,161.8651,159.9469,161.0062,26517.0
2020-03-19 11:20:00,168.4,170.53,168.09,170.53,24090.0,160.7103,162.7431,160.4145,162.7431,24090.0
2020-03-19 11:25:00,169.31,171.55,169.1,171.46,19881.0,161.5788,163.7165,161.3784,163.6306,19881.0
2020-03-19 11:30:00,170.6,172.09,170.02,172.09,37672.0,162.8099,164.2319,162.2564,164.2319,37672.0
2020-03-19 11:35:00,171.81,174.05,171.6,173.19,26246.0,163.9646,166.1024,163.7642,165.2816,26246.0
2020-03-19 11:40:00,172.96,173.38,172.21,173.36,28415.0,165.0621,165.4629,164.3464,165.4439,28415.0
2020-03-19 11:45:00,173.26,173.58,171.9,171.93,40051.0,165.3484,165.6538,164.0505,164.0792,40051.0
2020-03-19 11:50:00,171.92,172.88,171.41,172.43,22148.0,164.0696,164.9858,163.5829,164.5563,22148.0
2020-03-19 11:55:00,172.45,173.33,171.67,171.95,11801.0,164.5754,165.4152,163.831,164.0982,11801.0
2020-03-19 12:00:00,171.95,173.41,171.71,172.56,17301.0,164.0982,165.4916,163.8692,164.6804,17301.0
2020-03-19 12:05:00,172.54,172.85,170.87,170.91,20322.0,164.6613,164.9571,163.0676,163.1057,20322.0
2020-03-19 12:10:00,171.48,171.48,169.01,169.72,14153.0,163.6497,163.6497,161.2925,161.9701,14153.0
2020-03-19 12:15:00,169.77,170.3,169.35,169.38,19262.0,162.0178,162.5236,161.617,161.6456,19262.0
2020-03-19 12:20:00,169.63,170.5,168.4,168.4,48050.0,161.8842,162.7145,160.7103,160.7103,48050.0
2020-03-19 12:25:00,168.4,170.65,168.23,170.25,11527.0,160.7103,162.8576,160.5481,162.4759,11527.0
2020-03-19 12:30:00,170.28,170.48,169.5,169.68,17038.0,162.5045,162.6954,161.7601,161.9319,17038.0
2020-03-19 12:35:00,169.84,170.83,169.36,170.36,16104.0,162.0846,163.0294,161.6265,162.5809,16104.0
2020-03-19 12:40:00,170.52,172.33,170.51,171.66,21642.0,162.7335,164.4609,162.724,163.8215,21642.0
2020-03-19 12:45:00,171.71,173.34,171.47,172.89,13648.0,163.8692,165.4248,163.6402,164.9953,13648.0
2020-03-19 12:50:00,173.11,173.71,171.89,173.26,15859.0,165.2053,165.7779,164.041,165.3484,15859.0
2020-03-19 12:55:00,173.27,174.72,172.5,173.16,19879.0,165.358,166.7418,164.6231,165.253,19879.0
2020-03-19 13:00:00,173.49,174.46,172.86,173.23,17470.0,165.5679,166.4936,164.9667,165.3198,17470.0
2020-03-19 13:05:00,173.22,173.5,172.67,172.9,13653.0,165.3103,165.5775,164.7854,165.0049,13653.0
2020-03-19 13:10:00,173.0,174.37,173.0,173.23,36332.0,165.1003,166.4077,165.1003,165.3198,36332.0
2020-03-19 13:15:00,173.4,174.39,173.39,174.39,36202.0,165.482,166.4268,165.4725,166.4268,36202.0
2020-03-19 13:20:00,174.17,176.0,174.14,175.68,19989.0,166.2169,167.9633,166.1882,167.6579,19989.0
2020-03-19 13:25:00,175.94,176.34,175.55,175.94,18913.0,167.9061,168.2878,167.5339,167.9061,18913.0
2020-03-19 13:30:00,175.94,177.02,175.58,176.37,21184.0,167.9061,168.9367,167.5625,168.3164,21184.0
2020-03-19 13:35:00,176.61,177.38,176.18,177.38,5488.0,168.5455,169.2803,168.1351,169.2803,5488.0
2020-03-19 13:40:00,177.5,178.33,177.09,178.01,8973.0,169.3948,170.1869,169.0035,169.8815,8973.0
2020-03-19 13:45:00,178.23,178.71,178.06,178.33,10006.0,170.0915,170.5496,169.9292,170.1869,10006.0
2020-03-19 13:50:00,178.4,179.46,178.29,179.44,27316.0,170.2537,171.2653,170.1487,171.2462,27316.0
2020-03-19 13:55:00,179.44,179.63,177.42,177.81,25432.0,171.2462,171.4276,169.3185,169.6907,25432.0
2020-03-19 14:00:00,177.95,178.16,176.63,177.17,44494.0,169.8243,170.0247,168.5645,169.0799,44494.0
2020-03-19 14:05:00,177.12,177.4,175.41,175.51,18060.0,169.0322,169.2994,167.4003,167.4957,18060.0
2020-03-19 14:10:00,175.74,176.23,174.61,175.95,30725.0,167.7152,168.1828,166.6368,167.9156,30725.0
2020-03-19 14:15:00,175.94,176.99,175.65,176.67,14433.0,167.9061,168.9081,167.6293,168.6027,14433.0
2020-03-19 14:20:00,176.5,178.56,176.07,178.56,33115.0,168.4405,170.4064,168.0301,170.4064,33115.0
2020-03-19 14:25:00,178.48,179.38,177.23,177.36,18218.0,170.3301,171.189,169.1371,169.2612,18218.0
2020-03-19 14:30:00,178.0,179.78,177.72,179.6,95234.0,169.872,171.5707,169.6048,171.3989,95234.0
2020-03-19 14:35:00,179.5,180.31,179.44,180.14,24877.0,171.3035,172.0765,171.2462,171.9143,24877.0
2020-03-19 14:40:00,180.25,181.48,180.2,181.43,15299.0,172.0192,173.1931,171.9715,173.1454,15299.0
2020-03-19 14:45:00,181.27,181.27,178.75,179.09,15024.0,172.9927,172.9927,170.5877,170.9122,15024.0
2020-03-19 14:50:00,178.91,179.05,176.27,176.27,26483.0,170.7404,170.874,168.221,168.221,26483.0
2020-03-19 14:55:00,176.53,177.9,176.25,176.43,25088.0,168.4691,169.7766,168.2019,168.3737,25088.0
2020-03-19 15:00:00,176.43,176.49,175.03,175.79,24138.0,168.3737,168.4309,167.0376,167.7629,24138.0
2020-03-19 15:05:00,175.89,176.5,175.77,176.18,23702.0,167.8583,168.4405,167.7438,168.1351,23702.0
2020-03-19 15:10:00,176.27,176.46,175.34,175.76,42203.0,168.221,168.4023,167.3334,167.7343,42203.0
2020-03-19 15:15:00,175.87,176.5,175.44,175.86,17801.0,167.8392,168.4405,167.4289,167.8297,17801.0
2020-03-19 15:20:00,175.94,178.04,175.7,177.88,46539.0,167.9061,169.9102,167.677,169.7575,46539.0
2020-03-19 15:25:00,177.88,179.4,177.85,179.08,24823.0,169.7575,171.2081,169.7288,170.9027,24823.0
2020-03-19 15:30:00,178.77,179.66,177.78,179.24,27805.0,170.6068,171.4562,169.662,171.0554,27805.0
2020-03-19 15:35:00,179.12,179.46,177.99,178.31,16811.0,170.9408,171.2653,169.8624,170.1678,16811.0
2020-03-19 15:40:00,178.4,181.07,178.03,180.83,42349.0,170.2537,172.8018,169.9006,172.5728,42349.0
2020-03-19 15:45:00,180.72,180.81,177.47,178.67,44066.0,172.4678,172.5537,169.3662,170.5114,44066.0
2020-03-19 15:50:00,178.44,179.15,177.02,178.9,72003.0,170.2919,170.9695,168.9367,170.7309,72003.0
2020-03-19 15:55:00,178.88,179.5,177.51,177.9,109102.0,170.7118,171.3035,169.4044,169.7766,109102.0
2020-03-20 09:30:00,180.34,182.21,179.54,182.21,139779.0,172.1051,173.8897,171.3417,173.8897,139779.0
2020-03-20 09:35:00,182.2,182.99,180.55,180.55,6042.0,173.8802,174.6341,172.3055,172.3055,6042.0
2020-03-20 09:40:00,180.5,181.92,177.0,177.0,13326.0,172.2578,173.613,168.9176,168.9176,13326.0
2020-03-20 09:45:00,175.79,176.47,173.96,173.97,26800.0,167.7629,168.4118,166.0165,166.026,26800.0
2020-03-20 09:50:00,173.77,175.0,173.1,175.0,16599.0,165.8351,167.009,165.1957,167.009,16599.0
2020-03-20 09:55:00,174.53,175.0,173.97,174.11,16683.0,166.5604,167.009,166.026,166.1596,16683.0
2020-03-20 10:00:00,173.73,176.72,173.67,176.56,16889.0,165.797,168.6504,165.7397,168.4977,16889.0
2020-03-20 10:05:00,176.3,176.67,173.62,174.49,9234.0,168.2496,168.6027,165.692,166.5223,9234.0
2020-03-20 10:10:00,174.51,175.68,173.99,175.22,11916.0,166.5413,167.6579,166.0451,167.2189,11916.0
2020-03-20 10:15:00,174.86,177.31,174.86,176.46,11670.0,166.8754,169.2135,166.8754,168.4023,11670.0
2020-03-20 10:20:00,175.72,177.41,175.38,176.25,6397.0,167.6961,169.3089,167.3716,168.2019,6397.0
2020-03-20 10:25:00,176.5,177.12,175.71,177.12,6336.0,168.4405,169.0322,167.6866,169.0322,6336.0
2020-03-20 10:30:00,177.15,178.46,176.74,178.46,4561.0,169.0608,170.311,168.6695,170.311,4561.0
2020-03-20 10:35:00,178.07,179.62,177.76,179.05,7162.0,169.9388,171.418,169.6429,170.874,7162.0
2020-03-20 10:40:00,179.09,179.27,176.91,176.91,7847.0,170.9122,171.084,168.8318,168.8318,7847.0
2020-03-20 10:45:00,177.0,178.78,176.39,178.45,7568.0,168.9176,170.6164,168.3355,170.3014,7568.0
2020-03-20 10:50:00,178.48,179.6,178.23,179.08,5119.0,170.3301,171.3989,170.0915,170.9027,5119.0
2020-03-20 10:55:00,178.98,181.72,178.78,179.63,29533.0,170.8072,173.4221,170.6164,171.4276,29533.0
2020-03-20 11:00:00,179.63,179.95,178.21,178.49,9794.0,171.4276,171.7329,170.0724,170.3396,9794.0
2020-03-20 11:05:00,178.66,179.93,178.46,179.02,5884.0,170.5018,171.7139,170.311,170.8454,5884.0
2020-03-20 11:10:00,178.86,180.04,177.44,177.45,7024.0,170.6927,171.8188,169.3376,169.3471,7024.0
2020-03-20 11:15:00,176.96,177.52,175.44,176.7,7448.0,168.8795,169.4139,167.4289,168.6313,7448.0
2020-03-20 11:20:00,176.26,176.26,173.05,173.05,5658.0,168.2114,168.2114,165.148,165.148,5658.0
2020-03-20 11:25:00,172.37,174.59,172.22,174.33,10859.0,164.4991,166.6177,164.3559,166.3696,10859.0
2020-03-20 11:30:00,174.31,175.48,173.39,174.88,18330.0,166.3505,167.4671,165.4725,166.8945,18330.0
2020-03-20 11:35:00,174.61,176.07,174.32,175.94,12092.0,166.6368,168.0301,166.36,167.9061,12092.0
2020-03-20 11:40:00,175.71,177.13,175.68,176.31,12960.0,167.6866,169.0417,167.6579,168.2592,12960.0
2020-03-20 11:45:00,175.88,177.21,175.59,176.39,12698.0,167.8488,169.1181,167.572,168.3355,12698.0
2020-03-20 11:50:00,176.65,177.02,175.47,176.24,7162.0,168.5836,168.9367,167.4575,168.1924,7162.0
2020-03-20 11:55:00,176.28,177.04,175.72,175.72,6709.0,168.2305,168.9558,167.6961,167.6961,6709.0
2020-03-20 12:00:00,175.62,177.13,175.46,176.07,25704.0,167.6007,169.0417,167.448,168.0301,25704.0
2020-03-20 12:05:00,175.71,176.69,174.85,176.15,12932.0,167.6866,168.6218,166.8658,168.1065,12932.0
2020-03-20 12:10:00,175.72,176.9,175.72,176.07,11045.0,167.6961,168.8222,167.6961,168.0301,11045.0
2020-03-20 12:15:00,175.89,176.43,175.34,175.53,4758.0,167.8583,168.3737,167.3334,167.5148,4758.0
2020-03-20 12:20:00,175.52,175.8,173.68,173.75,11701.0,167.5052,167.7724,165.7492,165.8161,11701.0
2020-03-20 12:25:00,173.72,173.72,171.47,172.09,17849.0,165.7874,165.7874,163.6402,164.2319,17849.0
2020-03-20 12:30:00,171.91,172.83,171.64,172.61,9734.0,164.0601,164.9381,163.8024,164.7281,9734.0
2020-03-20 12:35:00,172.5,174.58,172.4,174.5,9308.0,164.6231,166.6082,164.5277,166.5318,9308.0
2020-03-20 12:40:00,175.1,175.1,173.34,174.97,4601.0,167.1044,167.1044,165.4248,166.9803,4601.0
2020-03-20 12:45:00,174.75,177.54,174.42,175.83,19243.0,166.7704,169.433,166.4555,167.8011,19243.0
2020-03-20 12:50:00,175.36,177.17,174.4,176.06,10169.0,167.3525,169.0799,166.4364,168.0206,10169.0
2020-03-20 12:55:00,175.89,177.15,175.75,175.75,12811.0,167.8583,169.0608,167.7247,167.7247,12811.0
2020-03-20 13:00:00,175.14,178.0,175.14,177.15,10718.0,167.1426,169.872,167.1426,169.0608,10718.0
2020-03-20 13:05:00,177.27,177.59,175.14,176.3,16597.0,169.1753,169.4807,167.1426,168.2496,16597.0
2020-03-20 13:10:00,176.58,178.0,175.29,175.78,14066.0,168.5168,169.872,167.2857,167.7534,14066.0
2020-03-20 13:15:00,175.79,178.0,175.79,178.0,6336.0,167.7629,169.872,167.7629,169.872,6336.0
2020-03-20 13:20:00,177.88,177.91,176.78,176.79,3999.0,169.7575,169.7861,168.7077,168.7172,3999.0
2020-03-20 13:25:00,176.16,176.57,174.49,176.26,6580.0,168.116,168.5073,166.5223,168.2114,6580.0
2020-03-20 13:30:00,176.45,179.18,176.45,178.57,16549.0,168.3928,170.9981,168.3928,170.416,16549.0
2020-03-20 13:35:00,179.05,179.49,177.19,179.49,11988.0,170.874,171.2939,169.099,171.2939,11988.0
2020-03-20 13:40:00,179.77,179.77,177.78,178.56,8376.0,171.5612,171.5612,169.662,170.4064,8376.0
2020-03-20 13:45:00,178.55,179.24,176.93,176.93,7541.0,170.3969,171.0554,168.8508,168.8508,7541.0
2020-03-20 13:50:00,176.74,179.08,176.74,178.98,17503.0,168.6695,170.9027,168.6695,170.8072,17503.0
2020-03-20 13:55:00,178.75,179.41,177.59,177.94,9722.0,170.5877,171.2176,169.4807,169.8147,9722.0
2020-03-20 14:00:00,178.11,179.2,177.49,178.63,27698.0,169.977,171.0172,169.3853,170.4732,27698.0
2020-03-20 14:05:00,178.83,181.91,178.83,181.63,33129.0,170.6641,173.6034,170.6641,173.3362,33129.0
2020-03-20 14:10:00,181.68,182.32,179.82,179.89,21099.0,173.3839,173.9947,171.6089,171.6757,21099.0
2020-03-20 14:15:00,179.19,179.81,177.22,177.97,7022.0,171.0076,171.5993,169.1276,169.8434,7022.0
2020-03-20 14:20:00,178.0,178.94,177.75,178.19,9691.0,169.872,170.7691,169.6334,170.0533,9691.0
2020-03-20 14:25:00,177.68,178.23,177.06,177.59,13001.0,169.5666,170.0915,168.9749,169.4807,13001.0
2020-03-20 14:30:00,177.45,178.84,177.06,177.06,14657.0,169.3471,170.6736,168.9749,168.9749,14657.0
2020-03-20 14:35:00,176.81,178.09,176.39,176.93,16712.0,168.7363,169.9579,168.3355,168.8508,16712.0
2020-03-20 14:40:00,176.47,177.71,175.84,177.33,17284.0,168.4118,169.5952,167.8106,169.2326,17284.0
2020-03-20 14:45:00,177.33,179.58,177.33,178.06,20191.0,169.2326,171.3798,169.2326,169.9292,20191.0
2020-03-20 14:50:00,178.29,180.16,177.66,177.66,16810.0,170.1487,171.9334,169.5475,169.5475,16810.0
2020-03-20 14:55:00,177.85,179.09,177.5,178.52,20152.0,169.7288,170.9122,169.3948,170.3682,20152.0
2020-03-20 15:00:00,178.44,180.52,177.71,178.86,13955.0,170.2919,172.2769,169.5952,170.6927,13955.0
2020-03-20 15:05:00,178.47,179.68,177.61,177.89,16792.0,170.3205,171.4753,169.4998,169.767,16792.0
2020-03-20 15:10:00,177.62,178.37,176.75,177.07,13835.0,169.5093,170.2251,168.6791,168.9845,13835.0
2020-03-20 15:15:00,177.01,177.49,175.93,175.97,20787.0,168.9272,169.3853,167.8965,167.9347,20787.0
2020-03-20 15:20:00,176.25,178.39,176.25,177.6,18067.0,168.2019,170.2442,168.2019,169.4903,18067.0
2020-03-20 15:25:00,177.27,181.86,177.12,180.95,23715.0,169.1753,173.5557,169.0322,172.6873,23715.0
2020-03-20 15:30:00,181.51,183.0,179.85,182.85,16810.0,173.2217,174.6437,171.6375,174.5005,16810.0
2020-03-20 15:35:00,182.37,182.91,178.54,179.36,25086.0,174.0424,174.5578,170.3873,171.1699,25086.0
2020-03-20 15:40:00,179.1,181.58,178.66,178.66,30046.0,170.9218,173.2885,170.5018,170.5018,30046.0
2020-03-20 15:45:00,178.66,179.46,176.35,177.07,43620.0,170.5018,171.2653,168.2973,168.9845,43620.0
2020-03-20 15:50:00,176.83,177.98,174.58,176.47,57733.0,168.7554,169.8529,166.6082,168.4118,57733.0
2020-03-20 15:55:00,177.5,179.2,175.16,175.72,158075.0,169.3948,171.0172,167.1617,167.6961,158075.0
2020-03-23 09:30:00,171.55,177.0,170.64,175.17,84075.0,163.7165,168.9176,162.8481,167.1712,84075.0
2020-03-23 09:35:00,175.72,176.94,172.06,172.22,29837.0,167.6961,168.8604,164.2032,164.3559,29837.0
2020-03-23 09:40:00,172.51,174.23,171.98,173.63,14792.0,164.6327,166.2741,164.1269,165.7015,14792.0
2020-03-23 09:45:00,173.46,174.1,172.13,173.65,11725.0,165.5393,166.1501,164.27,165.7206,11725.0
2020-03-23 09:50:00,174.08,179.92,173.65,179.9,23256.0,166.131,171.7043,165.7206,171.6852,23256.0
2020-03-23 09:55:00,179.13,181.47,178.59,181.37,30293.0,170.9504,173.1835,170.435,173.0881,30293.0
2020-03-23 10:00:00,181.32,182.04,176.92,177.25,15740.0,173.0404,173.7275,168.8413,169.1562,15740.0
2020-03-23 10:05:00,176.8,179.74,176.8,179.68,24881.0,168.7268,171.5325,168.7268,171.4753,24881.0
2020-03-23 10:10:00,179.69,180.47,178.7,179.52,22729.0,171.4848,172.2292,170.54,171.3226,22729.0
2020-03-23 10:15:00,179.02,179.39,175.89,175.89,7508.0,170.8454,171.1985,167.8583,167.8583,7508.0
2020-03-23 10:20:00,175.75,177.92,174.76,176.55,8839.0,167.7247,169.7956,166.7799,168.4882,8839.0
2020-03-23 10:25:00,177.39,178.7,175.92,178.29,9369.0,169.2898,170.54,167.887,170.1487,9369.0
2020-03-23 10:30:00,178.0,178.57,176.7,178.57,10506.0,169.872,170.416,168.6313,170.416,10506.0
2020-03-23 10:35:00,177.88,178.42,176.52,178.27,33759.0,169.7575,170.2728,168.4596,170.1297,33759.0
2020-03-23 10:40:00,178.14,179.67,177.24,179.11,8172.0,170.0056,171.4657,169.1467,170.9313,8172.0
2020-03-23 10:45:00,178.48,178.95,176.78,176.78,11866.0,170.3301,170.7786,168.7077,168.7077,11866.0
2020-03-23 10:50:00,176.81,177.5,175.78,176.1,6020.0,168.7363,169.3948,167.7534,168.0587,6020.0
2020-03-23 10:55:00,176.47,176.47,173.59,173.78,12667.0,168.4118,168.4118,165.6634,165.8447,12667.0
2020-03-23 11:00:00,173.62,174.65,173.01,174.53,13727.0,165.692,166.675,165.1098,166.5604,13727.0
2020-03-23 11:05:00,174.47,174.47,172.77,173.28,11098.0,166.5032,166.5032,164.8808,165.3675,11098.0
2020-03-23 11:10:00,173.5,174.48,172.75,173.46,11318.0,165.5775,166.5127,164.8617,165.5393,11318.0
2020-03-23 11:15:00,173.11,173.72,173.03,173.36,5953.0,165.2053,165.7874,165.1289,165.4439,5953.0
2020-03-23 11:20:00,173.37,173.8,173.1,173.5,13356.0,165.4534,165.8638,165.1957,165.5775,13356.0
2020-03-23 11:25:00,173.31,173.51,171.71,172.55,10054.0,165.3961,165.587,163.8692,164.6708,10054.0
2020-03-23 11:30:00,172.91,173.75,172.75,173.0,10641.0,165.0144,165.8161,164.8617,165.1003,10641.0
2020-03-23 11:35:00,172.97,173.57,172.17,173.44,16669.0,165.0717,165.6443,164.3082,165.5202,16669.0
2020-03-23 11:40:00,173.1,173.4,170.86,170.86,13820.0,165.1957,165.482,163.058,163.058,13820.0
2020-03-23 11:45:00,171.18,171.47,170.44,171.15,9860.0,163.3634,163.6402,162.6572,163.3348,9860.0
2020-03-23 11:50:00,171.05,171.95,170.2,170.58,22712.0,163.2393,164.0982,162.4282,162.7908,22712.0
2020-03-23 11:55:00,170.77,170.91,168.03,169.1,18331.0,162.9721,163.1057,160.3572,161.3784,18331.0
2020-03-23 12:00:00,169.39,171.04,168.93,170.4,8376.0,161.6551,163.2298,161.2161,162.619,8376.0
2020-03-23 12:05:00,170.0,170.74,168.62,168.62,7758.0,162.2373,162.9435,160.9203,160.9203,7758.0
2020-03-23 12:10:00,168.34,168.79,167.35,168.67,14869.0,160.6531,161.0825,159.7083,160.968,14869.0
2020-03-23 12:15:00,168.76,169.97,168.5,168.86,33932.0,161.0539,162.2087,160.8058,161.1493,33932.0
2020-03-23 12:20:00,168.85,169.13,168.01,168.07,6828.0,161.1398,161.407,160.3382,160.3954,6828.0
2020-03-23 12:25:00,168.09,169.23,167.63,168.0,14928.0,160.4145,161.5024,159.9755,160.3286,14928.0
2020-03-23 12:30:00,168.22,168.22,167.1,167.53,7021.0,160.5386,160.5386,159.4697,159.8801,7021.0
2020-03-23 12:35:00,167.53,168.53,167.41,168.53,8463.0,159.8801,160.8344,159.7656,160.8344,8463.0
2020-03-23 12:40:00,168.06,170.11,168.02,169.3,9762.0,160.3859,162.3423,160.3477,161.5693,9762.0
2020-03-23 12:45:00,169.66,170.35,168.89,169.75,23978.0,161.9128,162.5713,161.178,161.9987,23978.0
2020-03-23 12:50:00,169.29,171.02,168.96,170.84,3120.0,161.5597,163.2107,161.2448,163.0389,3120.0
2020-03-23 12:55:00,170.61,172.7,170.5,171.51,10655.0,162.8194,164.814,162.7145,163.6783,10655.0
2020-03-23 13:00:00,171.5,171.97,169.12,169.78,5200.0,163.6688,164.1173,161.3975,162.0273,5200.0
2020-03-23 13:05:00,169.23,171.38,169.23,171.17,2948.0,161.5024,163.5543,161.5024,163.3539,2948.0
2020-03-23 13:10:00,171.18,174.0,171.17,173.91,15717.0,163.3634,166.0546,163.3539,165.9687,15717.0
2020-03-23 13:15:00,173.88,173.88,171.71,172.48,5794.0,165.9401,165.9401,163.8692,164.604,5794.0
2020-03-23 13:20:00,172.19,172.91,171.28,171.61,5658.0,164.3273,165.0144,163.4588,163.7738,5658.0
2020-03-23 13:25:00,171.77,171.83,170.07,170.07,6760.0,163.9265,163.9837,162.3041,162.3041,6760.0
2020-03-23 13:30:00,169.94,169.94,167.99,168.92,8122.0,162.18,162.18,160.3191,161.2066,8122.0
2020-03-23 13:35:00,168.94,168.94,167.97,168.12,2797.0,161.2257,161.2257,160.3,160.4431,2797.0
2020-03-23 13:40:00,168.0,170.35,168.0,168.92,7983.0,160.3286,162.5713,160.3286,161.2066,7983.0
2020-03-23 13:45:00,169.25,171.63,169.04,171.5,7377.0,161.5215,163.7929,161.3211,163.6688,7377.0
2020-03-23 13:50:00,171.46,171.47,168.98,169.59,6463.0,163.6306,163.6402,161.2639,161.846,6463.0
2020-03-23 13:55:00,169.56,169.56,166.0,166.15,5790.0,161.8174,161.8174,158.4199,158.5631,5790.0
2020-03-23 14:00:00,166.23,166.65,165.47,166.17,8947.0,158.6394,159.0403,157.9141,158.5822,8947.0
2020-03-23 14:05:00,166.6,168.36,166.16,166.16,6163.0,158.9925,160.6722,158.5726,158.5726,6163.0
2020-03-23 14:10:00,166.03,166.4,165.23,166.4,9401.0,158.4486,158.8017,157.6851,158.8017,9401.0
2020-03-23 14:15:00,166.13,169.17,166.07,167.51,11855.0,158.544,161.4452,158.4867,159.861,11855.0
2020-03-23 14:20:00,167.67,167.67,166.08,166.92,6398.0,160.0137,160.0137,158.4963,159.2979,6398.0
2020-03-23 14:25:00,167.32,169.96,166.7,168.65,6198.0,159.6797,162.1991,159.088,160.9489,6198.0
2020-03-23 14:30:00,168.31,168.31,166.64,167.13,7041.0,160.6245,160.6245,159.0307,159.4983,7041.0
2020-03-23 14:35:00,167.13,167.44,166.37,166.69,4951.0,159.4983,159.7942,158.773,159.0784,4951.0
2020-03-23 14:40:00,167.42,169.2,167.42,167.99,5997.0,159.7751,161.4738,159.7751,160.3191,5997.0
2020-03-23 14:45:00,167.66,169.22,166.64,169.22,4591.0,160.0041,161.4929,159.0307,161.4929,4591.0
2020-03-23 14:50:00,169.34,169.77,166.26,166.88,6974.0,161.6074,162.0178,158.6681,159.2598,6974.0
2020-03-23 14:55:00,166.59,166.88,165.52,165.82,7560.0,158.983,159.2598,157.9619,158.2482,7560.0
2020-03-23 15:00:00,165.59,167.44,165.58,167.44,3758.0,158.0287,159.7942,158.0191,159.7942,3758.0
2020-03-23 15:05:00,167.36,167.78,165.99,166.43,7036.0,159.7178,160.1187,158.4104,158.8303,7036.0
2020-03-23 15:10:00,166.0,166.06,164.87,165.88,12985.0,158.4199,158.4772,157.3415,158.3054,12985.0
2020-03-23 15:15:00,166.09,166.15,165.04,165.13,12366.0,158.5058,158.5631,157.5038,157.5897,12366.0
2020-03-23 15:20:00,165.13,166.26,164.54,165.34,13705.0,157.5897,158.6681,157.0266,157.7901,13705.0
2020-03-23 15:25:00,164.82,166.26,164.54,165.18,13547.0,157.2938,158.6681,157.0266,157.6374,13547.0
2020-03-23 15:30:00,165.19,165.96,164.51,164.89,18391.0,157.6469,158.3818,156.998,157.3606,18391.0
2020-03-23 15:35:00,164.82,166.74,164.19,165.82,18680.0,157.2938,159.1262,156.6926,158.2482,18680.0
2020-03-23 15:40:00,165.9,166.19,164.9,166.09,22929.0,158.3245,158.6013,157.3702,158.5058,22929.0
2020-03-23 15:45:00,165.72,166.66,165.13,165.37,23135.0,158.1527,159.0498,157.5897,157.8187,23135.0
2020-03-23 15:50:00,165.11,168.17,165.0,167.72,38640.0,157.5706,160.4909,157.4656,160.0614,38640.0
2020-03-23 15:55:00,167.28,167.73,165.65,165.68,86490.0,159.6415,160.0709,158.0859,158.1146,86490.0
2020-03-24 09:30:00,175.26,180.96,172.02,180.96,32083.0,167.2571,172.6968,164.165,172.6968,32083.0
2020-03-24 09:35:00,180.11,181.99,176.4,177.78,9532.0,171.8856,173.6798,168.345,169.662,9532.0
2020-03-24 09:40:00,177.81,177.83,175.45,175.83,6994.0,169.6907,169.7097,167.4384,167.8011,6994.0
2020-03-24 09:45:00,175.67,178.64,174.86,178.64,10910.0,167.6484,170.4828,166.8754,170.4828,10910.0
2020-03-24 09:50:00,179.14,180.81,178.66,180.09,8306.0,170.9599,172.5537,170.5018,171.8665,8306.0
2020-03-24 09:55:00,179.47,180.16,178.63,179.49,11833.0,171.2749,171.9334,170.4732,171.2939,11833.0
2020-03-24 10:00:00,179.59,181.22,179.14,179.71,10701.0,171.3894,172.9449,170.9599,171.5039,10701.0
2020-03-24 10:05:00,179.58,181.37,179.58,180.21,4427.0,171.3798,173.0881,171.3798,171.9811,4427.0
2020-03-24 10:10:00,181.03,187.91,180.03,187.9,23616.0,172.7636,179.3295,171.8093,179.3199,23616.0
2020-03-24 10:15:00,186.56,190.64,186.56,190.37,36163.0,178.0411,181.9348,178.0411,181.6771,36163.0
2020-03-24 10:20:00,189.32,190.41,188.17,189.1,12130.0,180.6751,181.7153,179.5776,180.4651,12130.0
2020-03-24 10:25:00,189.72,189.98,188.51,189.36,20745.0,181.0568,181.3049,179.9021,180.7133,20745.0
2020-03-24 10:30:00,189.33,189.53,186.72,186.88,24045.0,180.6846,180.8755,178.1938,178.3465,24045.0
2020-03-24 10:35:00,187.42,188.71,186.52,187.79,27761.0,178.8618,180.0929,178.0029,179.2149,27761.0
2020-03-24 10:40:00,187.56,188.86,187.04,187.66,5730.0,178.9954,180.2361,178.4992,179.0909,5730.0
2020-03-24 10:45:00,187.68,187.79,186.28,186.6,6098.0,179.11,179.2149,177.7739,178.0793,6098.0
2020-03-24 10:50:00,186.13,186.82,184.9,185.62,5505.0,177.6307,178.2892,176.4569,177.144,5505.0
2020-03-24 10:55:00,186.0,187.23,185.46,187.23,3996.0,177.5067,178.6805,176.9913,178.6805,3996.0
2020-03-24 11:00:00,187.3,189.43,187.1,188.86,5684.0,178.7473,180.7801,178.5565,180.2361,5684.0
2020-03-24 11:05:00,188.06,188.06,186.23,186.69,4896.0,179.4726,179.4726,177.7262,178.1652,4896.0
2020-03-24 11:10:00,186.57,188.69,186.57,188.69,1737.0,178.0507,180.0738,178.0507,180.0738,1737.0
2020-03-24 11:15:00,187.88,188.59,186.44,186.44,4469.0,179.3008,179.9784,177.9266,177.9266,4469.0
2020-03-24 11:20:00,186.21,188.27,186.21,187.45,4931.0,177.7071,179.673,177.7071,178.8905,4931.0
2020-03-24 11:25:00,187.56,188.45,187.17,187.6,7214.0,178.9954,179.8448,178.6233,179.0336,7214.0
2020-03-24 11:30:00,187.07,187.75,186.66,186.66,4296.0,178.5278,179.1768,178.1365,178.1365,4296.0
2020-03-24 11:35:00,187.26,188.77,186.49,188.45,3515.0,178.7091,180.1502,177.9743,179.8448,3515.0
2020-03-24 11:40:00,188.56,189.57,187.57,187.77,6479.0,179.9498,180.9137,179.005,179.1959,6479.0
2020-03-24 11:45:00,187.67,188.38,186.99,187.66,6315.0,179.1004,179.778,178.4515,179.0909,6315.0
2020-03-24 11:50:00,188.0,188.81,187.06,188.81,2832.0,179.4154,180.1884,178.5183,180.1884,2832.0
2020-03-24 11:55:00,188.55,189.73,188.55,189.32,3027.0,179.9402,181.0664,179.9402,180.6751,3027.0
2020-03-24 12:00:00,188.85,189.69,187.59,189.69,3944.0,180.2265,181.0282,179.0241,181.0282,3944.0
2020-03-24 12:05:00,188.84,189.19,187.72,188.54,5507.0,180.217,180.551,179.1481,179.9307,5507.0
2020-03-24 12:10:00,187.64,188.74,187.64,188.36,3661.0,179.0718,180.1216,179.0718,179.7589,3661.0
2020-03-24 12:15:00,188.05,189.15,187.9,188.76,5281.0,179.4631,180.5128,179.3199,180.1407,5281.0
2020-03-24 12:20:00,188.5,189.3,188.5,188.51,6649.0,179.8925,180.656,179.8925,179.9021,6649.0
2020-03-24 12:25:00,189.31,189.79,188.93,189.79,5346.0,180.6655,181.1236,180.3029,181.1236,5346.0
2020-03-24 12:30:00,189.33,189.43,188.27,188.89,9351.0,180.6846,180.7801,179.673,180.2647,9351.0
2020-03-24 12:35:00,188.82,190.26,188.34,189.91,10130.0,180.1979,181.5722,179.7398,181.2381,10130.0
2020-03-24 12:40:00,189.8,189.87,187.85,188.4,5868.0,181.1332,181.2,179.2722,179.7971,5868.0
2020-03-24 12:45:00,188.4,188.62,187.69,188.07,5151.0,179.7971,180.007,179.1195,179.4822,5151.0
2020-03-24 12:50:00,188.15,188.47,187.1,187.71,2676.0,179.5585,179.8639,178.5565,179.1386,2676.0
2020-03-24 12:55:00,187.91,188.41,186.3,186.31,6298.0,179.3295,179.8066,177.793,177.8025,6298.0
2020-03-24 13:00:00,186.7,187.47,186.2,186.56,5914.0,178.1747,178.9096,177.6975,178.0411,5914.0
2020-03-24 13:05:00,186.27,186.57,185.23,186.08,10577.0,177.7644,178.0507,176.7718,177.583,10577.0
2020-03-24 13:10:00,185.76,186.18,185.2,186.18,5305.0,177.2776,177.6785,176.7432,177.6785,5305.0
2020-03-24 13:15:00,185.69,185.74,185.13,185.57,4717.0,177.2108,177.2586,176.6764,177.0963,4717.0
2020-03-24 13:20:00,185.53,185.97,184.11,185.92,9959.0,177.0581,177.4781,175.703,177.4303,9959.0
2020-03-24 13:25:00,186.85,186.99,185.88,186.43,2182.0,178.3179,178.4515,177.3922,177.917,2182.0
2020-03-24 13:30:00,186.37,186.89,185.97,186.24,10159.0,177.8598,178.356,177.4781,177.7357,10159.0
2020-03-24 13:35:00,186.09,186.96,186.09,186.34,5226.0,177.5926,178.4228,177.5926,177.8312,5226.0
2020-03-24 13:40:00,186.45,186.82,185.21,185.78,5835.0,177.9361,178.2892,176.7528,177.2967,5835.0
2020-03-24 13:45:00,185.61,186.05,185.1,185.1,3255.0,177.1345,177.5544,176.6478,176.6478,3255.0
2020-03-24 13:50:00,185.42,185.43,183.75,184.67,6766.0,176.9532,176.9627,175.3594,176.2374,6766.0
2020-03-24 13:55:00,184.45,184.72,182.93,183.44,11377.0,176.0275,176.2851,174.5769,175.0636,11377.0
2020-03-24 14:00:00,183.43,184.24,183.26,183.4,7452.0,175.054,175.827,174.8918,175.0254,7452.0
2020-03-24 14:05:00,183.55,183.64,182.14,182.14,11335.0,175.1686,175.2544,173.8229,173.8229,11335.0
2020-03-24 14:10:00,182.0,182.5,180.78,182.4,18698.0,173.6893,174.1665,172.525,174.0711,18698.0
2020-03-24 14:15:00,182.04,183.66,181.84,183.2,4212.0,173.7275,175.2735,173.5366,174.8345,4212.0
2020-03-24 14:20:00,183.42,184.42,182.79,183.79,2300.0,175.0445,175.9988,174.4433,175.3976,2300.0
2020-03-24 14:25:00,183.53,184.5,183.2,183.79,3899.0,175.1495,176.0752,174.8345,175.3976,3899.0
2020-03-24 14:30:00,183.79,184.41,183.37,184.41,3429.0,175.3976,175.9893,174.9968,175.9893,3429.0
2020-03-24 14:35:00,184.35,186.17,184.35,185.92,3410.0,175.932,177.6689,175.932,177.4303,3410.0
2020-03-24 14:40:00,186.02,186.49,185.36,186.21,4521.0,177.5258,177.9743,176.8959,177.7071,4521.0
2020-03-24 14:45:00,186.59,186.88,184.91,185.21,5345.0,178.0697,178.3465,176.4665,176.7528,5345.0
2020-03-24 14:50:00,185.6,187.35,185.56,187.0,3615.0,177.1249,178.795,177.0868,178.461,3615.0
2020-03-24 14:55:00,186.81,188.79,186.62,188.79,3325.0,178.2797,180.1693,178.0984,180.1693,3325.0
2020-03-24 15:00:00,188.85,189.54,188.08,188.08,7512.0,180.2265,180.885,179.4917,179.4917,7512.0
2020-03-24 15:05:00,188.25,189.2,187.73,188.48,19171.0,179.6539,180.5606,179.1577,179.8734,19171.0
2020-03-24 15:10:00,188.32,189.47,188.17,189.43,9721.0,179.7207,180.8182,179.5776,180.7801,9721.0
2020-03-24 15:15:00,189.47,189.92,188.85,189.31,9073.0,180.8182,181.2477,180.2265,180.6655,9073.0
2020-03-24 15:20:00,188.76,190.64,188.61,190.64,9333.0,180.1407,181.9348,179.9975,181.9348,9333.0
2020-03-24 15:25:00,190.62,191.79,190.21,191.56,18145.0,181.9157,183.0323,181.5244,182.8128,18145.0
2020-03-24 15:30:00,191.81,194.21,191.77,193.94,25877.0,183.0514,185.3418,183.0132,185.0841,25877.0
2020-03-24 15:35:00,193.79,194.63,192.83,194.47,21705.0,184.941,185.7426,184.0248,185.5899,21705.0
2020-03-24 15:40:00,194.71,195.35,194.19,195.0,37123.0,185.819,186.4297,185.3227,186.0957,37123.0
2020-03-24 15:45:00,194.81,195.44,193.75,194.36,42335.0,185.9144,186.5156,184.9028,185.4849,42335.0
2020-03-24 15:50:00,194.33,194.98,193.73,194.69,37199.0,185.4563,186.0766,184.8837,185.7999,37199.0
2020-03-24 15:55:00,194.89,196.61,194.4,195.22,80433.0,185.9907,187.6322,185.5231,186.3057,80433.0
2020-03-25 09:30:00,193.5,204.7,192.13,203.97,32877.0,184.6642,195.3528,183.3568,194.6561,32877.0
2020-03-25 09:35:00,204.38,204.95,201.95,204.5,12305.0,195.0474,195.5914,192.7284,195.1619,12305.0
2020-03-25 09:40:00,204.87,208.08,203.75,204.21,33227.0,195.515,198.5784,194.4462,194.8852,33227.0
2020-03-25 09:45:00,205.06,205.82,199.74,199.74,19949.0,195.6963,196.4216,190.6193,190.6193,19949.0
2020-03-25 09:50:00,200.0,200.9,197.99,197.99,9057.0,190.8674,191.7263,188.9492,188.9492,9057.0
2020-03-25 09:55:00,198.31,201.51,197.58,198.66,11685.0,189.2546,192.3084,188.5579,189.5886,11685.0
2020-03-25 10:00:00,199.2,199.21,197.17,197.17,6705.0,190.1039,190.1135,188.1666,188.1666,6705.0
2020-03-25 10:05:00,198.14,198.45,196.93,197.96,7655.0,189.0923,189.3882,187.9376,188.9206,7655.0
2020-03-25 10:10:00,197.6,198.62,195.0,196.42,14700.0,188.577,189.5504,186.0957,187.4509,14700.0
2020-03-25 10:15:00,196.44,198.0,196.44,197.55,7960.0,187.47,188.9587,187.47,188.5293,7960.0
2020-03-25 10:20:00,197.1,200.74,197.03,199.99,9654.0,188.0998,191.5736,188.033,190.8579,9654.0
2020-03-25 10:25:00,199.72,200.59,198.75,199.7,13662.0,190.6002,191.4305,189.6745,190.5811,13662.0
2020-03-25 10:30:00,200.52,200.87,199.2,199.2,6573.0,191.3637,191.6977,190.1039,190.1039,6573.0
2020-03-25 10:35:00,199.59,201.47,199.11,201.47,9374.0,190.4761,192.2703,190.018,192.2703,9374.0
2020-03-25 10:40:00,201.36,201.94,198.97,199.0,9384.0,192.1653,192.7188,189.8844,189.9131,9384.0
2020-03-25 10:45:00,199.75,199.87,198.02,198.49,4170.0,190.6288,190.7433,188.9778,189.4263,4170.0
2020-03-25 10:50:00,198.32,199.18,198.0,199.08,9185.0,189.2641,190.0848,188.9587,189.9894,9185.0
2020-03-25 10:55:00,199.08,200.31,198.97,200.31,3840.0,189.9894,191.1632,189.8844,191.1632,3840.0
2020-03-25 11:00:00,199.98,200.42,198.59,199.5,6742.0,190.8483,191.2682,189.5218,190.3902,6742.0
2020-03-25 11:05:00,199.14,199.97,198.97,199.67,14500.0,190.0467,190.8388,189.8844,190.5525,14500.0
2020-03-25 11:10:00,199.14,199.7,198.97,199.31,11800.0,190.0467,190.5811,189.8844,190.2089,11800.0
2020-03-25 11:15:00,199.54,200.04,198.26,199.82,11612.0,190.4284,190.9056,189.2069,190.6956,11612.0
2020-03-25 11:20:00,199.86,199.86,198.4,199.63,6086.0,190.7338,190.7338,189.3405,190.5143,6086.0
2020-03-25 11:25:00,199.82,200.9,198.75,198.75,15100.0,190.6956,191.7263,189.6745,189.6745,15100.0
2020-03-25 11:30:00,198.42,200.25,198.4,199.99,5008.0,189.3595,191.106,189.3405,190.8579,5008.0
2020-03-25 11:35:00,199.83,200.96,199.46,200.63,12885.0,190.7052,191.7836,190.3521,191.4686,12885.0
2020-03-25 11:40:00,200.71,201.21,200.35,200.35,4337.0,191.545,192.0221,191.2014,191.2014,4337.0
2020-03-25 11:45:00,200.35,201.14,199.7,200.8,6900.0,191.2014,191.9553,190.5811,191.6309,6900.0
2020-03-25 11:50:00,200.82,200.82,199.66,199.95,4921.0,191.65,191.65,190.5429,190.8197,4921.0
2020-03-25 11:55:00,199.93,201.46,199.93,200.83,14372.0,190.8006,192.2607,190.8006,191.6595,14372.0
2020-03-25 12:00:00,200.82,203.34,200.62,203.34,3864.0,191.65,194.0549,191.4591,194.0549,3864.0
2020-03-25 12:05:00,203.54,204.93,202.4,204.44,16154.0,194.2458,195.5723,193.1578,195.1047,16154.0
2020-03-25 12:10:00,203.96,204.36,203.35,203.88,3951.0,194.6466,195.0283,194.0644,194.5702,3951.0
2020-03-25 12:15:00,203.68,204.45,203.3,203.3,5053.0,194.3794,195.1142,194.0167,194.0167,5053.0
2020-03-25 12:20:00,203.65,204.4,203.38,204.4,3746.0,194.3507,195.0665,194.0931,195.0665,3746.0
2020-03-25 12:25:00,204.62,205.62,204.39,205.11,5499.0,195.2764,196.2308,195.0569,195.7441,5499.0
2020-03-25 12:30:00,205.14,205.47,204.21,205.39,7094.0,195.7727,196.0876,194.8852,196.0113,7094.0
2020-03-25 12:35:00,205.35,206.57,204.65,206.46,7350.0,195.9731,197.1374,195.3051,197.0324,7350.0
2020-03-25 12:40:00,206.46,206.79,206.24,206.79,1728.0,197.0324,197.3473,196.8225,197.3473,1728.0
2020-03-25 12:45:00,206.46,207.77,206.46,207.49,5739.0,197.0324,198.2826,197.0324,198.0154,5739.0
2020-03-25 12:50:00,207.21,208.0,206.5,206.5,4450.0,197.7482,198.5021,197.0706,197.0706,4450.0
2020-03-25 12:55:00,206.23,207.34,204.5,207.34,30750.0,196.8129,197.8722,195.1619,197.8722,30750.0
2020-03-25 13:00:00,207.26,208.92,206.95,208.26,7736.0,197.7959,199.3801,197.5,198.7502,7736.0
2020-03-25 13:05:00,208.28,210.64,207.93,210.64,4708.0,198.7693,201.0215,198.4353,201.0215,4708.0
2020-03-25 13:10:00,211.24,211.63,210.0,210.08,13836.0,201.5941,201.9663,200.4108,200.4871,13836.0
2020-03-25 13:15:00,209.97,212.18,209.93,210.85,20804.0,200.3821,202.4912,200.344,201.222,20804.0
2020-03-25 13:20:00,211.26,211.91,210.29,211.91,8744.0,201.6132,202.2336,200.6875,202.2336,8744.0
2020-03-25 13:25:00,211.42,211.72,210.6,211.42,17946.0,201.7659,202.0522,200.9834,201.7659,17946.0
2020-03-25 13:30:00,211.29,212.0,210.6,212.0,17029.0,201.6419,202.3194,200.9834,202.3194,17029.0
2020-03-25 13:35:00,211.61,212.99,211.54,212.67,11007.0,201.9473,203.2642,201.8804,202.9588,11007.0
2020-03-25 13:40:00,212.66,213.29,212.53,212.72,9814.0,202.9493,203.5505,202.8252,203.0066,9814.0
2020-03-25 13:45:00,212.91,213.76,212.65,213.7,10537.0,203.1879,203.9991,202.9398,203.9418,10537.0
2020-03-25 13:50:00,213.71,213.71,212.01,212.32,26019.0,203.9514,203.9514,202.329,202.6248,26019.0
2020-03-25 13:55:00,212.04,212.07,210.8,210.8,5605.0,202.3576,202.3862,201.1742,201.1742,5605.0
2020-03-25 14:00:00,211.26,211.64,210.64,211.03,8854.0,201.6132,201.9759,201.0215,201.3937,8854.0
2020-03-25 14:05:00,211.0,211.05,209.15,209.33,11779.0,201.3651,201.4128,199.5996,199.7714,11779.0
2020-03-25 14:10:00,209.41,210.95,209.41,210.6,4765.0,199.8477,201.3174,199.8477,200.9834,4765.0
2020-03-25 14:15:00,210.93,211.92,210.57,211.64,5353.0,201.2983,202.2431,200.9547,201.9759,5353.0
2020-03-25 14:20:00,212.1,212.7,211.33,211.35,6449.0,202.4149,202.9875,201.68,201.6991,6449.0
2020-03-25 14:25:00,210.91,211.47,209.6,210.96,18650.0,201.2792,201.8136,200.029,201.3269,18650.0
2020-03-25 14:30:00,210.97,211.18,209.0,209.17,9035.0,201.3365,201.5369,199.4564,199.6187,9035.0
2020-03-25 14:35:00,209.0,210.8,209.0,210.8,7672.0,199.4564,201.1742,199.4564,201.1742,7672.0
2020-03-25 14:40:00,211.04,211.07,209.47,210.11,5288.0,201.4033,201.4319,199.905,200.5157,5288.0
2020-03-25 14:45:00,209.87,211.5,209.87,211.47,7102.0,200.2867,201.8423,200.2867,201.8136,7102.0
2020-03-25 14:50:00,211.44,211.44,209.25,210.1,21999.0,201.785,201.785,199.695,200.5062,21999.0
2020-03-25 14:55:00,210.42,212.39,210.25,210.63,4252.0,200.8116,202.6916,200.6494,201.012,4252.0
2020-03-25 15:00:00,210.59,212.1,210.35,212.08,9986.0,200.9738,202.4149,200.7448,202.3958,9986.0
2020-03-25 15:05:00,212.13,212.64,211.11,212.29,8926.0,202.4435,202.9302,201.4701,202.5962,8926.0
2020-03-25 15:10:00,211.59,212.49,211.57,212.31,7575.0,201.9282,202.7871,201.9091,202.6153,7575.0
2020-03-25 15:15:00,213.27,213.45,212.36,212.67,6674.0,203.5315,203.7032,202.663,202.9588,6674.0
2020-03-25 15:20:00,212.95,213.29,212.57,213.16,9840.0,203.2261,203.5505,202.8634,203.4265,9840.0
2020-03-25 15:25:00,212.95,213.45,211.5,212.82,23600.0,203.2261,203.7032,201.8423,203.102,23600.0
2020-03-25 15:30:00,212.84,216.7,212.6,216.03,33121.0,203.1211,206.8048,202.892,206.1654,33121.0
2020-03-25 15:35:00,216.09,217.91,213.55,216.19,68863.0,206.2227,207.9596,203.7987,206.3181,68863.0
2020-03-25 15:40:00,216.39,217.54,215.08,215.97,47913.0,206.509,207.6065,205.2588,206.1082,47913.0
2020-03-25 15:45:00,215.92,217.45,213.69,215.28,60434.0,206.0604,207.5206,203.9323,205.4497,60434.0
2020-03-25 15:50:00,214.98,215.66,206.32,209.03,69783.0,205.1634,205.8123,196.8988,199.4851,69783.0
2020-03-25 15:55:00,208.8,209.19,205.26,207.14,103042.0,199.2656,199.6378,195.8872,197.6814,103042.0
2020-03-26 09:30:00,209.66,213.26,209.12,212.72,18723.0,200.0863,203.5219,199.571,203.0066,18723.0
2020-03-26 09:35:00,213.09,218.69,213.09,216.87,15353.0,203.3597,208.704,203.3597,206.9671,15353.0
2020-03-26 09:40:00,217.33,219.46,215.02,215.42,13496.0,207.4061,209.4388,205.2015,205.5833,13496.0
2020-03-26 09:45:00,215.8,217.94,213.95,217.28,11143.0,205.9459,207.9882,204.1804,207.3583,11143.0
2020-03-26 09:50:00,216.72,217.48,214.9,217.15,8197.0,206.8239,207.5492,205.087,207.2343,8197.0
2020-03-26 09:55:00,217.28,220.38,216.91,219.4,17972.0,207.3583,210.3168,207.0052,209.3815,17972.0
2020-03-26 10:00:00,219.09,219.86,215.79,216.35,8040.0,209.0857,209.8205,205.9364,206.4708,8040.0
2020-03-26 10:05:00,215.91,220.0,215.91,219.98,23232.0,206.0509,209.9541,206.0509,209.9351,23232.0
2020-03-26 10:10:00,219.72,220.48,218.24,218.93,7728.0,209.6869,210.4122,208.2745,208.933,7728.0
2020-03-26 10:15:00,219.6,221.16,219.19,220.62,16628.0,209.5724,211.0612,209.1811,210.5458,16628.0
2020-03-26 10:20:00,221.21,221.61,218.18,219.28,35963.0,211.1089,211.4906,208.2172,209.267,35963.0
2020-03-26 10:25:00,219.28,219.58,217.58,217.58,15714.0,209.267,209.5533,207.6446,207.6446,15714.0
2020-03-26 10:30:00,217.82,219.46,217.23,218.69,25694.0,207.8737,209.4388,207.3106,208.704,25694.0
2020-03-26 10:35:00,218.92,219.87,218.37,219.32,24472.0,208.9235,209.8301,208.3986,209.3052,24472.0
2020-03-26 10:40:00,219.0,219.35,217.4,218.25,13052.0,208.9998,209.3338,207.4729,208.284,13052.0
2020-03-26 10:45:00,218.05,219.46,216.73,217.14,9732.0,208.0932,209.4388,206.8335,207.2247,9732.0
2020-03-26 10:50:00,216.93,218.63,216.64,217.93,8796.0,207.0243,208.6467,206.7476,207.9787,8796.0
2020-03-26 10:55:00,217.36,219.25,217.28,219.25,9711.0,207.4347,209.2384,207.3583,209.2384,9711.0
2020-03-26 11:00:00,219.32,220.87,218.36,220.87,24529.0,209.3052,210.7844,208.389,210.7844,24529.0
2020-03-26 11:05:00,220.92,221.62,219.34,221.26,6309.0,210.8321,211.5002,209.3243,211.1566,6309.0
2020-03-26 11:10:00,221.29,221.53,219.8,220.55,7522.0,211.1852,211.4143,209.7633,210.479,7522.0
2020-03-26 11:15:00,220.56,222.23,219.98,222.21,8397.0,210.4886,212.0823,209.9351,212.0632,8397.0
2020-03-26 11:20:00,222.45,223.65,222.06,223.38,7521.0,212.2923,213.4375,211.9201,213.1798,7521.0
2020-03-26 11:25:00,223.33,223.33,221.3,222.17,9496.0,213.1321,213.1321,211.1948,212.025,9496.0
2020-03-26 11:30:00,222.18,223.49,221.67,223.17,13085.0,212.0346,213.2848,211.5479,212.9794,13085.0
2020-03-26 11:35:00,222.66,223.3,221.08,221.46,6295.0,212.4927,213.1035,210.9848,211.3475,6295.0
2020-03-26 11:40:00,221.77,223.41,221.45,223.3,9005.0,211.6433,213.2084,211.3379,213.1035,9005.0
2020-03-26 11:45:00,223.21,223.23,221.61,221.93,7150.0,213.0176,213.0366,211.4906,211.796,7150.0
2020-03-26 11:50:00,221.92,222.77,221.9,222.58,8372.0,211.7865,212.5977,211.7674,212.4163,8372.0
2020-03-26 11:55:00,222.65,222.65,220.36,221.94,10596.0,212.4831,212.4831,210.2977,211.8056,10596.0
2020-03-26 12:00:00,222.34,222.91,221.53,222.91,11318.0,212.1873,212.7313,211.4143,212.7313,11318.0
2020-03-26 12:05:00,222.9,223.3,221.51,222.28,8683.0,212.7217,213.1035,211.3952,212.13,8683.0
2020-03-26 12:10:00,222.51,223.03,221.76,222.48,18551.0,212.3495,212.8458,211.6338,212.3209,18551.0
2020-03-26 12:15:00,222.51,223.09,222.01,222.64,11119.0,212.3495,212.903,211.8724,212.4736,11119.0
2020-03-26 12:20:00,222.57,223.99,222.33,223.52,10683.0,212.4068,213.7619,212.1777,213.3134,10683.0
2020-03-26 12:25:00,223.76,224.0,222.4,223.84,6578.0,213.5424,213.7715,212.2445,213.6188,6578.0
2020-03-26 12:30:00,223.77,223.96,222.7,223.58,6231.0,213.552,213.7333,212.5308,213.3707,6231.0
2020-03-26 12:35:00,223.31,223.82,222.46,223.0,7595.0,213.113,213.5997,212.3018,212.8171,7595.0
2020-03-26 12:40:00,222.73,223.03,221.01,221.92,10730.0,212.5595,212.8458,210.918,211.7865,10730.0
2020-03-26 12:45:00,221.91,222.5,220.84,222.12,13064.0,211.7769,212.34,210.7558,211.9773,13064.0
2020-03-26 12:50:00,222.43,223.66,222.07,223.25,3420.0,212.2732,213.447,211.9296,213.0557,3420.0
2020-03-26 12:55:00,223.23,223.63,222.99,223.36,3628.0,213.0366,213.4184,212.8076,213.1607,3628.0
2020-03-26 13:00:00,222.85,222.98,222.01,222.31,5052.0,212.674,212.7981,211.8724,212.1587,5052.0
2020-03-26 13:05:00,222.09,222.3,218.92,218.92,8729.0,211.9487,212.1491,208.9235,208.9235,8729.0
2020-03-26 13:10:00,219.05,220.25,218.6,218.72,9770.0,209.0475,210.1927,208.6181,208.7326,9770.0
2020-03-26 13:15:00,218.78,220.43,218.02,219.98,27740.0,208.7898,210.3645,208.0646,209.9351,27740.0
2020-03-26 13:20:00,220.06,220.06,217.79,218.35,12732.0,210.0114,210.0114,207.8451,208.3795,12732.0
2020-03-26 13:25:00,218.62,219.84,217.74,217.74,7123.0,208.6372,209.8014,207.7973,207.7973,7123.0
2020-03-26 13:30:00,217.78,218.56,216.94,217.89,7002.0,207.8355,208.5799,207.0339,207.9405,7002.0
2020-03-26 13:35:00,217.57,220.4,217.22,220.4,10525.0,207.6351,210.3359,207.3011,210.3359,10525.0
2020-03-26 13:40:00,220.28,221.07,219.99,220.83,3051.0,210.2214,210.9753,209.9446,210.7462,3051.0
2020-03-26 13:45:00,220.6,221.07,219.86,220.74,6855.0,210.5267,210.9753,209.8205,210.6603,6855.0
2020-03-26 13:50:00,220.46,221.2,220.16,220.16,4381.0,210.3931,211.0993,210.1068,210.1068,4381.0
2020-03-26 13:55:00,220.52,220.52,219.48,219.99,15517.0,210.4504,210.4504,209.4579,209.9446,15517.0
2020-03-26 14:00:00,219.97,220.68,219.73,220.16,9622.0,209.9255,210.6031,209.6965,210.1068,9622.0
2020-03-26 14:05:00,220.16,221.48,219.76,221.48,29628.0,210.1068,211.3666,209.7251,211.3666,29628.0
2020-03-26 14:10:00,221.21,222.18,220.06,220.44,10480.0,211.1089,212.0346,210.0114,210.374,10480.0
2020-03-26 14:15:00,220.16,221.19,219.87,221.19,8614.0,210.1068,211.0898,209.8301,211.0898,8614.0
2020-03-26 14:20:00,220.84,221.4,219.84,220.4,7740.0,210.7558,211.2902,209.8014,210.3359,7740.0
2020-03-26 14:25:00,220.43,221.76,220.43,221.39,7122.0,210.3645,211.6338,210.3645,211.2807,7122.0
2020-03-26 14:30:00,220.76,222.8,220.64,222.53,6235.0,210.6794,212.6263,210.5649,212.3686,6235.0
2020-03-26 14:35:00,222.28,222.3,221.31,221.6,10356.0,212.13,212.1491,211.2043,211.4811,10356.0
2020-03-26 14:40:00,221.53,222.02,221.08,221.09,10517.0,211.4143,211.8819,210.9848,210.9944,10517.0
2020-03-26 14:45:00,221.09,222.57,221.09,221.25,8499.0,210.9944,212.4068,210.9944,211.1471,8499.0
2020-03-26 14:50:00,221.45,222.52,221.36,222.04,6274.0,211.3379,212.3591,211.252,211.901,6274.0
2020-03-26 14:55:00,221.98,222.7,221.66,222.28,5712.0,211.8437,212.5308,211.5383,212.13,5712.0
2020-03-26 15:00:00,222.09,222.27,221.11,221.84,14457.0,211.9487,212.1205,211.0135,211.7101,14457.0
2020-03-26 15:05:00,221.65,222.67,221.32,221.88,14498.0,211.5288,212.5022,211.2139,211.7483,14498.0
2020-03-26 15:10:00,221.76,222.77,221.45,221.75,9843.0,211.6338,212.5977,211.3379,211.6242,9843.0
2020-03-26 15:15:00,221.54,222.44,221.34,222.08,12199.0,211.4238,212.2827,211.233,211.9392,12199.0
2020-03-26 15:20:00,222.0,222.2,221.4,221.93,7772.0,211.8628,212.0537,211.2902,211.796,7772.0
2020-03-26 15:25:00,221.86,222.9,221.85,222.56,15981.0,211.7292,212.7217,211.7197,212.3972,15981.0
2020-03-26 15:30:00,222.75,223.99,222.69,223.55,18512.0,212.5786,213.7619,212.5213,213.342,18512.0
2020-03-26 15:35:00,223.57,224.07,220.48,221.83,16907.0,213.3611,213.8383,210.4122,211.7006,16907.0
2020-03-26 15:40:00,221.87,223.03,220.17,220.74,14795.0,211.7387,212.8458,210.1164,210.6603,14795.0
2020-03-26 15:45:00,220.53,220.67,219.14,219.54,17429.0,210.4599,210.5935,209.1334,209.5151,17429.0
2020-03-26 15:50:00,220.81,226.5,220.81,225.39,40953.0,210.7272,216.1573,210.7272,215.098,40953.0
2020-03-26 15:55:00,225.72,227.47,223.41,224.28,75602.0,215.4129,217.083,213.2084,214.0387,75602.0
2020-03-27 09:30:00,215.34,219.21,215.34,217.57,21492.0,205.5069,209.2002,205.5069,207.6351,21492.0
2020-03-27 09:35:00,216.23,220.07,216.23,219.95,9818.0,206.3563,210.0209,206.3563,209.9064,9818.0
2020-03-27 09:40:00,218.98,220.07,216.37,216.88,18883.0,208.9807,210.0209,206.4899,206.9766,18883.0
2020-03-27 09:45:00,217.81,217.81,215.47,217.32,9486.0,207.8641,207.8641,205.631,207.3965,9486.0
2020-03-27 09:50:00,217.79,219.93,217.77,219.22,6363.0,207.8451,209.8873,207.826,209.2098,6363.0
2020-03-27 09:55:00,219.12,220.44,218.31,219.47,6456.0,209.1143,210.374,208.3413,209.4483,6456.0
2020-03-27 10:00:00,219.48,219.78,218.03,219.78,15962.0,209.4579,209.7442,208.0741,209.7442,15962.0
2020-03-27 10:05:00,219.2,220.49,218.57,219.44,5832.0,209.1907,210.4218,208.5894,209.4197,5832.0
2020-03-27 10:10:00,219.21,220.2,218.18,219.64,9546.0,209.2002,210.145,208.2172,209.6106,9546.0
2020-03-27 10:15:00,219.54,219.54,218.04,218.92,8138.0,209.5151,209.5151,208.0836,208.9235,8138.0
2020-03-27 10:20:00,218.9,220.18,218.17,219.33,10808.0,208.9044,210.1259,208.2077,209.3147,10808.0
2020-03-27 10:25:00,219.28,220.43,218.41,218.41,12072.0,209.267,210.3645,208.4367,208.4367,12072.0
2020-03-27 10:30:00,218.97,219.86,216.9,217.34,12425.0,208.9712,209.8205,206.9957,207.4156,12425.0
2020-03-27 10:35:00,217.58,218.5,216.99,218.03,3839.0,207.6446,208.5226,207.0816,208.0741,3839.0
2020-03-27 10:40:00,218.09,218.34,217.42,217.42,4200.0,208.1314,208.3699,207.4919,207.4919,4200.0
2020-03-27 10:45:00,217.42,218.25,216.51,218.25,6200.0,207.4919,208.284,206.6235,208.284,6200.0
2020-03-27 10:50:00,217.8,219.38,217.71,219.15,7800.0,207.8546,209.3624,207.7687,209.143,7800.0
2020-03-27 10:55:00,219.36,219.37,218.05,219.09,6922.0,209.3434,209.3529,208.0932,209.0857,6922.0
2020-03-27 11:00:00,218.96,219.58,218.61,218.62,6204.0,208.9616,209.5533,208.6276,208.6372,6204.0
2020-03-27 11:05:00,218.77,220.76,218.24,220.63,8191.0,208.7803,210.6794,208.2745,210.5554,8191.0
2020-03-27 11:10:00,220.53,220.66,220.23,220.56,6470.0,210.4599,210.584,210.1736,210.4886,6470.0
2020-03-27 11:15:00,220.49,221.84,220.47,221.16,6850.0,210.4218,211.7101,210.4027,211.0612,6850.0
2020-03-27 11:20:00,221.18,221.19,218.91,219.01,4131.0,211.0803,211.0898,208.9139,209.0093,4131.0
2020-03-27 11:25:00,218.69,219.65,218.21,219.2,14027.0,208.704,209.6201,208.2459,209.1907,14027.0
2020-03-27 11:30:00,218.95,219.93,218.71,219.64,19440.0,208.9521,209.8873,208.723,209.6106,19440.0
2020-03-27 11:35:00,219.81,221.57,219.26,219.52,7287.0,209.7728,211.4524,209.2479,209.4961,7287.0
2020-03-27 11:40:00,219.46,219.95,219.14,219.15,2681.0,209.4388,209.9064,209.1334,209.143,2681.0
2020-03-27 11:45:00,219.15,219.63,218.75,219.2,12368.0,209.143,209.601,208.7612,209.1907,12368.0
2020-03-27 11:50:00,219.2,220.14,219.2,220.13,3574.0,209.1907,210.0877,209.1907,210.0782,3574.0
2020-03-27 11:55:00,219.94,220.11,219.07,219.27,24593.0,209.8969,210.0591,209.0666,209.2575,24593.0
2020-03-27 12:00:00,219.24,219.96,219.09,219.66,12900.0,209.2288,209.916,209.0857,209.6297,12900.0
2020-03-27 12:05:00,219.72,220.55,219.17,220.18,8132.0,209.6869,210.479,209.162,210.1259,8132.0
2020-03-27 12:10:00,219.85,220.49,219.49,219.5,3847.0,209.811,210.4218,209.4674,209.477,3847.0
2020-03-27 12:15:00,219.66,220.69,219.16,220.69,7300.0,209.6297,210.6126,209.1525,210.6126,7300.0
2020-03-27 12:20:00,220.37,220.37,219.09,219.51,3100.0,210.3072,210.3072,209.0857,209.4865,3100.0
2020-03-27 12:25:00,219.51,220.16,219.25,219.69,5000.0,209.4865,210.1068,209.2384,209.6583,5000.0
2020-03-27 12:30:00,219.96,221.76,219.65,219.68,4157.0,209.916,211.6338,209.6201,209.6488,4157.0
2020-03-27 12:35:00,220.05,220.06,219.24,219.42,3168.0,210.0019,210.0114,209.2288,209.4006,3168.0
2020-03-27 12:40:00,218.94,219.15,217.76,219.15,5240.0,208.9425,209.143,207.8164,209.143,5240.0
2020-03-27 12:45:00,219.28,219.29,218.28,218.57,11974.0,209.267,209.2766,208.3127,208.5894,11974.0
2020-03-27 12:50:00,218.36,219.24,218.21,219.09,3900.0,208.389,209.2288,208.2459,209.0857,3900.0
2020-03-27 12:55:00,218.93,219.41,218.26,219.41,3880.0,208.933,209.3911,208.2936,209.3911,3880.0
2020-03-27 13:00:00,219.52,220.28,219.18,219.68,4200.0,209.4961,210.2214,209.1716,209.6488,4200.0
2020-03-27 13:05:00,219.64,219.64,216.68,217.04,4051.0,209.6106,209.6106,206.7857,207.1293,4051.0
2020-03-27 13:10:00,216.85,217.06,216.06,216.06,3317.0,206.948,207.1484,206.1941,206.1941,3317.0
2020-03-27 13:15:00,215.91,216.71,215.57,216.17,13400.0,206.0509,206.8144,205.7264,206.299,13400.0
2020-03-27 13:20:00,216.15,217.07,216.15,216.72,6442.0,206.2799,207.1579,206.2799,206.8239,6442.0
2020-03-27 13:25:00,216.9,218.53,216.72,217.38,9584.0,206.9957,208.5513,206.8239,207.4538,9584.0
2020-03-27 13:30:00,217.19,219.05,217.19,219.02,8461.0,207.2725,209.0475,207.2725,209.0189,8461.0
2020-03-27 13:35:00,219.17,220.29,218.88,220.29,7300.0,209.162,210.2309,208.8853,210.2309,7300.0
2020-03-27 13:40:00,220.46,220.98,219.65,219.73,4327.0,210.3931,210.8894,209.6201,209.6965,4327.0
2020-03-27 13:45:00,219.67,220.38,219.52,220.22,4700.0,209.6392,210.3168,209.4961,210.1641,4700.0
2020-03-27 13:50:00,220.12,220.2,218.9,218.9,5212.0,210.0687,210.145,208.9044,208.9044,5212.0
2020-03-27 13:55:00,219.33,219.59,218.06,218.06,5546.0,209.3147,209.5629,208.1027,208.1027,5546.0
2020-03-27 14:00:00,218.2,218.52,217.14,217.35,7364.0,208.2363,208.5417,207.2247,207.4251,7364.0
2020-03-27 14:05:00,217.56,218.08,217.34,217.48,6883.0,207.6256,208.1218,207.4156,207.5492,6883.0
2020-03-27 14:10:00,217.4,218.53,217.39,218.39,5538.0,207.4729,208.5513,207.4633,208.4177,5538.0
2020-03-27 14:15:00,218.4,219.47,218.11,219.08,7551.0,208.4272,209.4483,208.1504,209.0761,7551.0
2020-03-27 14:20:00,219.15,219.4,218.19,218.26,5769.0,209.143,209.3815,208.2268,208.2936,5769.0
2020-03-27 14:25:00,218.39,219.48,218.39,219.05,3773.0,208.4177,209.4579,208.4177,209.0475,3773.0
2020-03-27 14:30:00,218.98,219.43,218.71,219.25,5540.0,208.9807,209.4102,208.723,209.2384,5540.0
2020-03-27 14:35:00,219.15,219.63,218.59,219.22,5198.0,209.143,209.601,208.6085,209.2098,5198.0
2020-03-27 14:40:00,218.76,219.29,218.66,218.82,4407.0,208.7708,209.2766,208.6753,208.828,4407.0
2020-03-27 14:45:00,218.82,219.38,218.46,218.5,7167.0,208.828,209.3624,208.4845,208.5226,7167.0
2020-03-27 14:50:00,217.89,219.42,217.86,218.94,5732.0,207.9405,209.4006,207.9119,208.9425,5732.0
2020-03-27 14:55:00,218.86,220.29,218.8,220.28,6632.0,208.8662,210.2309,208.8089,210.2214,6632.0
2020-03-27 15:00:00,220.06,220.78,219.64,220.59,5717.0,210.0114,210.6985,209.6106,210.5172,5717.0
2020-03-27 15:05:00,220.49,222.05,220.0,222.05,9978.0,210.4218,211.9105,209.9541,211.9105,9978.0
2020-03-27 15:10:00,222.13,223.17,222.13,222.7,13668.0,211.9869,212.9794,211.9869,212.5308,13668.0
2020-03-27 15:15:00,222.45,223.63,222.34,223.63,10585.0,212.2923,213.4184,212.1873,213.4184,10585.0
2020-03-27 15:20:00,223.22,223.5,222.4,223.39,9375.0,213.0271,213.2943,212.2445,213.1893,9375.0
2020-03-27 15:25:00,223.76,226.55,223.65,225.47,17885.0,213.5424,216.205,213.4375,215.1744,17885.0
2020-03-27 15:30:00,225.34,225.52,223.5,223.61,12794.0,215.0503,215.2221,213.2943,213.3993,12794.0
2020-03-27 15:35:00,223.8,223.87,222.28,222.71,10773.0,213.5806,213.6474,212.13,212.5404,10773.0
2020-03-27 15:40:00,222.56,222.74,221.32,221.84,43921.0,212.3972,212.569,211.2139,211.7101,43921.0
2020-03-27 15:45:00,221.73,223.18,221.64,222.03,16260.0,211.6051,212.9889,211.5193,211.8914,16260.0
2020-03-27 15:50:00,221.79,222.26,219.83,219.97,60429.0,211.6624,212.1109,209.7919,209.9255,60429.0
2020-03-27 15:55:00,219.82,221.54,219.53,220.37,84524.0,209.7824,211.4238,209.5056,210.3072,84524.0
2020-03-30 09:30:00,222.16,226.33,222.16,224.11,29744.0,212.0155,215.9951,212.0155,213.8765,29744.0
2020-03-30 09:35:00,224.1,224.22,221.25,222.44,4996.0,213.8669,213.9814,211.1471,212.2827,4996.0
2020-03-30 09:40:00,223.89,223.98,221.13,222.56,3545.0,213.6665,213.7524,211.0325,212.3972,3545.0
2020-03-30 09:45:00,221.31,222.94,221.27,222.27,11005.0,211.2043,212.7599,211.1661,212.1205,11005.0
2020-03-30 09:50:00,222.77,223.97,222.6,223.97,2760.0,212.5977,213.7429,212.4354,213.7429,2760.0
2020-03-30 09:55:00,223.28,224.0,222.26,223.02,4803.0,213.0844,213.7715,212.1109,212.8362,4803.0
2020-03-30 10:00:00,223.41,224.11,222.42,223.67,4894.0,213.2084,213.8765,212.2636,213.4566,4894.0
2020-03-30 10:05:00,223.72,224.57,223.01,224.11,6416.0,213.5043,214.3155,212.8267,213.8765,6416.0
2020-03-30 10:10:00,223.77,223.77,221.77,223.67,5800.0,213.552,213.552,211.6433,213.4566,5800.0
2020-03-30 10:15:00,223.67,224.43,223.31,224.0,8718.0,213.4566,214.1819,213.113,213.7715,8718.0
2020-03-30 10:20:00,224.0,224.19,223.14,223.25,6701.0,213.7715,213.9528,212.9508,213.0557,6701.0
2020-03-30 10:25:00,223.2,224.09,223.05,223.15,8300.0,213.008,213.8574,212.8649,212.9603,8300.0
2020-03-30 10:30:00,223.51,225.0,223.0,225.0,4369.0,213.3039,214.7258,212.8171,214.7258,4369.0
2020-03-30 10:35:00,225.18,225.82,224.85,224.85,4012.0,214.8976,215.5084,214.5827,214.5827,4012.0
2020-03-30 10:40:00,224.41,225.78,224.36,225.23,5000.0,214.1628,215.4702,214.115,214.9453,5000.0
2020-03-30 10:45:00,225.1,226.29,225.02,226.21,3441.0,214.8213,215.9569,214.7449,215.8806,3441.0
2020-03-30 10:50:00,226.2,226.2,224.31,225.33,4826.0,215.871,215.871,214.0673,215.0408,4826.0
2020-03-30 10:55:00,225.19,225.19,223.32,223.87,6420.0,214.9071,214.9071,213.1225,213.6474,6420.0
2020-03-30 11:00:00,223.99,224.4,223.43,223.56,6163.0,213.7619,214.1532,213.2275,213.3516,6163.0
2020-03-30 11:05:00,223.6,224.62,222.73,224.0,10588.0,213.3898,214.3632,212.5595,213.7715,10588.0
2020-03-30 11:10:00,224.03,224.68,223.34,223.35,5650.0,213.8001,214.4204,213.1416,213.1512,5650.0
2020-03-30 11:15:00,223.57,223.81,222.99,223.81,9654.0,213.3611,213.5902,212.8076,213.5902,9654.0
2020-03-30 11:20:00,223.86,224.18,222.22,222.35,6704.0,213.6379,213.9433,212.0728,212.1968,6704.0
2020-03-30 11:25:00,222.16,223.1,221.25,223.1,11684.0,212.0155,212.9126,211.1471,212.9126,11684.0
2020-03-30 11:30:00,223.1,223.35,222.2,222.79,7645.0,212.9126,213.1512,212.0537,212.6167,7645.0
2020-03-30 11:35:00,222.81,222.81,220.74,221.1,7250.0,212.6358,212.6358,210.6603,211.0039,7250.0
2020-03-30 11:40:00,221.77,221.89,220.53,221.11,7300.0,211.6433,211.7578,210.4599,211.0135,7300.0
2020-03-30 11:45:00,220.88,221.23,219.36,220.87,6841.0,210.794,211.128,209.3434,210.7844,6841.0
2020-03-30 11:50:00,220.75,220.88,219.76,220.48,6626.0,210.6699,210.794,209.7251,210.4122,6626.0
2020-03-30 11:55:00,220.55,221.42,219.63,219.63,8053.0,210.479,211.3093,209.601,209.601,8053.0
2020-03-30 12:00:00,220.03,220.27,219.37,220.05,5003.0,209.9828,210.2118,209.3529,210.0019,5003.0
2020-03-30 12:05:00,220.57,220.92,220.22,220.92,3350.0,210.4981,210.8321,210.1641,210.8321,3350.0
2020-03-30 12:10:00,220.82,221.78,220.74,221.78,3750.0,210.7367,211.6529,210.6603,211.6529,3750.0
2020-03-30 12:15:00,221.9,222.76,221.9,222.68,3560.0,211.7674,212.5881,211.7674,212.5118,3560.0
2020-03-30 12:20:00,222.57,222.57,221.79,222.14,4196.0,212.4068,212.4068,211.6624,211.9964,4196.0
2020-03-30 12:25:00,222.55,222.58,221.76,222.35,5931.0,212.3877,212.4163,211.6338,212.1968,5931.0
2020-03-30 12:30:00,222.32,222.33,220.74,221.04,6552.0,212.1682,212.1777,210.6603,210.9466,6552.0
2020-03-30 12:35:00,220.92,221.77,220.89,221.15,4362.0,210.8321,211.6433,210.8035,211.0516,4362.0
2020-03-30 12:40:00,221.26,221.3,220.75,220.91,3710.0,211.1566,211.1948,210.6699,210.8226,3710.0
2020-03-30 12:45:00,220.91,221.2,220.49,221.2,2600.0,210.8226,211.0993,210.4218,211.0993,2600.0
2020-03-30 12:50:00,221.07,222.24,221.07,222.22,4829.0,210.9753,212.0919,210.9753,212.0728,4829.0
2020-03-30 12:55:00,221.88,221.88,221.09,221.52,5502.0,211.7483,211.7483,210.9944,211.4047,5502.0
2020-03-30 13:00:00,221.56,221.7,220.94,221.48,3519.0,211.4429,211.5765,210.8512,211.3666,3519.0
2020-03-30 13:05:00,221.41,221.41,220.93,221.09,2262.0,211.2998,211.2998,210.8417,210.9944,2262.0
2020-03-30 13:10:00,221.07,221.45,220.84,221.16,6193.0,210.9753,211.3379,210.7558,211.0612,6193.0
2020-03-30 13:15:00,221.44,222.12,221.32,222.05,4915.0,211.3284,211.9773,211.2139,211.9105,4915.0
2020-03-30 13:20:00,222.05,222.84,221.84,222.52,6450.0,211.9105,212.6645,211.7101,212.3591,6450.0
2020-03-30 13:25:00,222.76,223.43,222.52,222.96,13081.0,212.5881,213.2275,212.3591,212.779,13081.0
2020-03-30 13:30:00,222.93,222.93,221.6,222.64,2302.0,212.7503,212.7503,211.4811,212.4736,2302.0
2020-03-30 13:35:00,222.25,222.32,221.67,222.25,3220.0,212.1014,212.1682,211.5479,212.1014,3220.0
2020-03-30 13:40:00,222.15,222.19,221.24,222.19,3300.0,212.006,212.0441,211.1375,212.0441,3300.0
2020-03-30 13:45:00,222.0,222.82,221.73,222.82,6500.0,211.8628,212.6454,211.6051,212.6454,6500.0
2020-03-30 13:50:00,222.61,223.15,222.61,222.93,1600.0,212.445,212.9603,212.445,212.7503,1600.0
2020-03-30 13:55:00,222.62,222.62,221.75,222.12,3020.0,212.4545,212.4545,211.6242,211.9773,3020.0
2020-03-30 14:00:00,222.0,223.62,221.76,223.17,13117.0,211.8628,213.4088,211.6338,212.9794,13117.0
2020-03-30 14:05:00,223.19,223.4,222.86,222.89,4472.0,212.9985,213.1989,212.6835,212.7122,4472.0
2020-03-30 14:10:00,222.72,222.96,222.06,222.3,3722.0,212.5499,212.779,211.9201,212.1491,3722.0
2020-03-30 14:15:00,222.6,222.6,221.46,221.62,3819.0,212.4354,212.4354,211.3475,211.5002,3819.0
2020-03-30 14:20:00,221.46,222.3,221.18,222.08,4927.0,211.3475,212.1491,211.0803,211.9392,4927.0
2020-03-30 14:25:00,222.07,223.0,221.56,223.0,3864.0,211.9296,212.8171,211.4429,212.8171,3864.0
2020-03-30 14:30:00,222.6,223.54,222.46,222.89,8093.0,212.4354,213.3325,212.3018,212.7122,8093.0
2020-03-30 14:35:00,222.89,222.96,222.23,222.86,2310.0,212.7122,212.779,212.0823,212.6835,2310.0
2020-03-30 14:40:00,222.65,223.73,222.49,223.73,3900.0,212.4831,213.5138,212.3304,213.5138,3900.0
2020-03-30 14:45:00,223.82,224.19,222.42,222.42,4331.0,213.5997,213.9528,212.2636,212.2636,4331.0
2020-03-30 14:50:00,222.52,223.16,222.35,222.7,5079.0,212.3591,212.9698,212.1968,212.5308,5079.0
2020-03-30 14:55:00,222.39,223.0,222.35,222.8,4010.0,212.235,212.8171,212.1968,212.6263,4010.0
2020-03-30 15:00:00,222.89,223.79,222.79,223.32,4231.0,212.7122,213.5711,212.6167,213.1225,4231.0
2020-03-30 15:05:00,223.5,223.56,222.82,223.21,5611.0,213.2943,213.3516,212.6454,213.0176,5611.0
2020-03-30 15:10:00,222.96,224.13,222.96,223.31,6412.0,212.779,213.8956,212.779,213.113,6412.0
2020-03-30 15:15:00,223.14,223.31,222.25,222.61,9821.0,212.9508,213.113,212.1014,212.445,9821.0
2020-03-30 15:20:00,222.62,222.75,221.16,221.16,8300.0,212.4545,212.5786,211.0612,211.0612,8300.0
2020-03-30 15:25:00,221.28,221.29,218.3,219.48,11121.0,211.1757,211.1852,208.3318,209.4579,11121.0
2020-03-30 15:30:00,219.68,220.27,218.88,219.71,13494.0,209.6488,210.2118,208.8853,209.6774,13494.0
2020-03-30 15:35:00,219.67,221.15,219.23,220.62,9686.0,209.6392,211.0516,209.2193,210.5458,9686.0
2020-03-30 15:40:00,220.75,223.23,220.67,223.2,14190.0,210.6699,213.0366,210.5935,213.008,14190.0
2020-03-30 15:45:00,222.98,222.98,221.87,222.32,11880.0,212.7981,212.7981,211.7387,212.1682,11880.0
2020-03-30 15:50:00,222.32,223.42,220.9,222.89,39951.0,212.1682,213.218,210.813,212.7122,39951.0
2020-03-30 15:55:00,223.33,223.49,220.96,222.38,78490.0,213.1321,213.2848,210.8703,212.2255,78490.0
2020-03-31 09:30:00,218.31,221.98,216.97,217.2,35558.0,208.3413,211.8437,207.0625,207.282,35558.0
2020-03-31 09:35:00,216.36,218.76,215.8,216.91,6270.0,206.4804,208.7708,205.9459,207.0052,6270.0
2020-03-31 09:40:00,217.47,217.47,215.94,215.97,3300.0,207.5397,207.5397,206.0795,206.1082,3300.0
2020-03-31 09:45:00,215.81,216.52,214.6,214.6,5373.0,205.9555,206.633,204.8007,204.8007,5373.0
2020-03-31 09:50:00,214.14,216.32,214.14,215.93,4960.0,204.3617,206.4422,204.3617,206.07,4960.0
2020-03-31 09:55:00,215.48,217.58,215.32,216.69,5424.0,205.6405,207.6446,205.4878,206.7953,5424.0
2020-03-31 10:00:00,217.02,217.14,215.52,216.19,5660.0,207.1102,207.2247,205.6787,206.3181,5660.0
2020-03-31 10:05:00,216.19,217.01,213.85,215.17,9308.0,206.3181,207.1007,204.085,205.3447,9308.0
2020-03-31 10:10:00,215.26,218.76,215.26,218.76,7300.0,205.4306,208.7708,205.4306,208.7708,7300.0
2020-03-31 10:15:00,218.81,218.81,216.32,217.49,15034.0,208.8185,208.8185,206.4422,207.5588,15034.0
2020-03-31 10:20:00,217.64,217.94,217.05,217.93,5401.0,207.7019,207.9882,207.1388,207.9787,5401.0
2020-03-31 10:25:00,218.32,218.32,216.27,216.28,9679.0,208.3509,208.3509,206.3945,206.404,9679.0
2020-03-31 10:30:00,216.43,218.0,216.41,216.69,15849.0,206.5472,208.0455,206.5281,206.7953,15849.0
2020-03-31 10:35:00,216.48,219.62,216.38,219.17,67303.0,206.5949,209.5915,206.4994,209.162,67303.0
2020-03-31 10:40:00,219.21,219.25,217.62,218.28,5361.0,209.2002,209.2384,207.6828,208.3127,5361.0
2020-03-31 10:45:00,218.25,218.74,217.35,218.03,5507.0,208.284,208.7517,207.4251,208.0741,5507.0
2020-03-31 10:50:00,217.89,218.19,216.6,216.99,7548.0,207.9405,208.2268,206.7094,207.0816,7548.0
2020-03-31 10:55:00,217.18,218.3,216.53,216.53,4024.0,207.2629,208.3318,206.6426,206.6426,4024.0
2020-03-31 11:00:00,216.38,217.0,216.28,216.28,6490.0,206.4994,207.0911,206.404,206.404,6490.0
2020-03-31 11:05:00,216.27,218.15,215.84,218.12,42938.0,206.3945,208.1886,205.9841,208.16,42938.0
2020-03-31 11:10:00,218.52,221.79,218.47,220.53,19213.0,208.5417,211.6624,208.494,210.4599,19213.0
2020-03-31 11:15:00,220.92,220.92,218.91,218.92,2210.0,210.8321,210.8321,208.9139,208.9235,2210.0
2020-03-31 11:20:00,218.98,218.98,217.05,218.7,5857.0,208.9807,208.9807,207.1388,208.7135,5857.0
2020-03-31 11:25:00,218.98,218.98,218.22,218.59,2486.0,208.9807,208.9807,208.2554,208.6085,2486.0
2020-03-31 11:30:00,218.71,219.45,217.96,218.25,1817.0,208.723,209.4293,208.0073,208.284,1817.0
2020-03-31 11:35:00,218.37,218.68,218.05,218.19,3037.0,208.3986,208.6944,208.0932,208.2268,3037.0
2020-03-31 11:40:00,218.33,218.78,218.16,218.61,9586.0,208.3604,208.7898,208.1982,208.6276,9586.0
2020-03-31 11:45:00,218.44,218.68,217.47,218.09,9000.0,208.4654,208.6944,207.5397,208.1314,9000.0
2020-03-31 11:50:00,218.11,218.46,217.34,217.69,6049.0,208.1504,208.4845,207.4156,207.7496,6049.0
2020-03-31 11:55:00,217.65,217.88,216.7,217.88,5705.0,207.7114,207.9309,206.8048,207.9309,5705.0
2020-03-31 12:00:00,217.55,217.64,216.09,216.75,5221.0,207.616,207.7019,206.2227,206.8525,5221.0
2020-03-31 12:05:00,216.96,217.74,216.91,217.71,4148.0,207.053,207.7973,207.0052,207.7687,4148.0
2020-03-31 12:10:00,217.81,218.56,217.32,218.12,3580.0,207.8641,208.5799,207.3965,208.16,3580.0
2020-03-31 12:15:00,218.45,218.46,216.96,216.97,4051.0,208.4749,208.4845,207.053,207.0625,4051.0
2020-03-31 12:20:00,216.92,217.24,216.12,216.33,4031.0,207.0148,207.3202,206.2513,206.4517,4031.0
2020-03-31 12:25:00,216.02,216.79,215.46,216.79,3962.0,206.1559,206.8907,205.6214,206.8907,3962.0
2020-03-31 12:30:00,216.5,216.5,215.8,216.2,4211.0,206.614,206.614,205.9459,206.3277,4211.0
2020-03-31 12:35:00,215.95,215.96,213.35,213.75,13214.0,206.0891,206.0986,203.6078,203.9895,13214.0
2020-03-31 12:40:00,214.34,215.31,214.09,214.6,16503.0,204.5526,205.4783,204.314,204.8007,16503.0
2020-03-31 12:45:00,214.31,215.14,214.23,214.83,1900.0,204.524,205.3161,204.4476,205.0202,1900.0
2020-03-31 12:50:00,214.92,215.76,214.76,215.76,1967.0,205.1061,205.9077,204.9534,205.9077,1967.0
2020-03-31 12:55:00,215.54,215.54,214.33,214.48,3070.0,205.6978,205.6978,204.543,204.6862,3070.0
2020-03-31 13:00:00,214.45,215.72,214.44,214.93,3576.0,204.6576,205.8696,204.648,205.1156,3576.0
2020-03-31 13:05:00,214.73,214.95,214.02,214.77,6335.0,204.9248,205.1347,204.2472,204.963,6335.0
2020-03-31 13:10:00,214.7,214.82,213.49,213.75,6802.0,204.8962,205.0107,203.7414,203.9895,6802.0
2020-03-31 13:15:00,213.37,213.98,212.75,213.27,8105.0,203.6269,204.209,203.0352,203.5315,8105.0
2020-03-31 13:20:00,212.97,213.51,212.25,213.11,8140.0,203.2451,203.7605,202.558,203.3788,8140.0
2020-03-31 13:25:00,213.22,213.56,212.51,212.58,7033.0,203.4837,203.8082,202.8062,202.873,7033.0
2020-03-31 13:30:00,212.91,213.63,212.05,213.39,6708.0,203.1879,203.875,202.3672,203.646,6708.0
2020-03-31 13:35:00,213.34,214.03,213.33,213.7,3400.0,203.5983,204.2567,203.5887,203.9418,3400.0
2020-03-31 13:40:00,213.92,214.38,213.74,213.93,3448.0,204.1518,204.5908,203.98,204.1613,3448.0
2020-03-31 13:45:00,214.12,215.44,213.93,215.44,5600.0,204.3426,205.6024,204.1613,205.6024,5600.0
2020-03-31 13:50:00,215.19,215.61,214.39,215.07,5353.0,205.3638,205.7646,204.6003,205.2493,5353.0
2020-03-31 13:55:00,214.91,216.57,214.9,216.18,5400.0,205.0966,206.6808,205.087,206.3086,5400.0
2020-03-31 14:00:00,216.18,216.18,214.65,214.66,6659.0,206.3086,206.3086,204.8484,204.858,6659.0
2020-03-31 14:05:00,215.01,215.32,214.95,215.28,1600.0,205.192,205.4878,205.1347,205.4497,1600.0
2020-03-31 14:10:00,214.94,215.1,214.04,214.18,2600.0,205.1252,205.2779,204.2663,204.3999,2600.0
2020-03-31 14:15:00,213.97,214.45,213.51,214.39,5174.0,204.1995,204.6576,203.7605,204.6003,5174.0
2020-03-31 14:20:00,214.37,214.47,213.69,214.0,6701.0,204.5812,204.6767,203.9323,204.2281,6701.0
2020-03-31 14:25:00,214.67,214.98,214.4,214.94,4600.0,204.8675,205.1634,204.6099,205.1252,4600.0
2020-03-31 14:30:00,214.77,214.77,214.1,214.73,5790.0,204.963,204.963,204.3236,204.9248,5790.0
2020-03-31 14:35:00,214.72,215.14,214.45,214.97,4247.0,204.9152,205.3161,204.6576,205.1538,4247.0
2020-03-31 14:40:00,214.97,215.0,214.1,214.95,7551.0,205.1538,205.1825,204.3236,205.1347,7551.0
2020-03-31 14:45:00,214.59,215.18,213.84,214.42,6275.0,204.7912,205.3542,204.0754,204.6289,6275.0
2020-03-31 14:50:00,214.64,215.54,214.61,214.91,9300.0,204.8389,205.6978,204.8103,205.0966,9300.0
2020-03-31 14:55:00,214.95,215.5,214.57,215.07,8373.0,205.1347,205.6596,204.7721,205.2493,8373.0
2020-03-31 15:00:00,215.4,215.76,214.54,214.55,6200.0,205.5642,205.9077,204.7435,204.753,6200.0
2020-03-31 15:05:00,214.73,215.07,213.57,214.25,7400.0,204.9248,205.2493,203.8178,204.4667,7400.0
2020-03-31 15:10:00,213.89,213.96,211.92,212.45,8177.0,204.1231,204.1899,202.2431,202.7489,8177.0
2020-03-31 15:15:00,212.49,213.08,212.1,212.13,7305.0,202.7871,203.3501,202.4149,202.4435,7305.0
2020-03-31 15:20:00,212.08,212.4,211.49,211.55,6069.0,202.3958,202.7012,201.8327,201.89,6069.0
2020-03-31 15:25:00,211.97,212.58,211.59,212.08,8725.0,202.2908,202.873,201.9282,202.3958,8725.0
2020-03-31 15:30:00,212.36,213.1,212.09,212.84,8455.0,202.663,203.3692,202.4053,203.1211,8455.0
2020-03-31 15:35:00,212.99,213.92,212.12,213.58,10095.0,203.2642,204.1518,202.434,203.8273,10095.0
2020-03-31 15:40:00,213.6,214.39,213.08,213.66,12343.0,203.8464,204.6003,203.3501,203.9036,12343.0
2020-03-31 15:45:00,213.67,213.67,211.12,211.13,20218.0,203.9132,203.9132,201.4796,201.4892,20218.0
2020-03-31 15:50:00,211.4,213.25,210.76,212.52,38146.0,201.7468,203.5124,201.1361,202.8157,38146.0
2020-03-31 15:55:00,212.33,213.1,211.23,211.78,78187.0,202.6344,203.3692,201.5846,202.1095,78187.0
2020-04-01 09:30:00,201.93,202.53,199.33,202.19,35144.0,192.7093,193.2819,190.228,192.9574,35144.0
2020-04-01 09:35:00,202.0,202.67,201.3,202.36,5645.0,192.7761,193.4155,192.108,193.1196,5645.0
2020-04-01 09:40:00,202.35,203.68,201.99,202.67,14954.0,193.1101,194.3794,192.7665,193.4155,14954.0
2020-04-01 09:45:00,202.53,203.74,201.82,203.06,8808.0,193.2819,194.4366,192.6043,193.7877,8808.0
2020-04-01 09:50:00,203.42,204.52,203.26,203.71,14379.0,194.1312,195.181,193.9785,194.408,14379.0
2020-04-01 09:55:00,203.12,204.5,202.61,203.61,12600.0,193.8449,195.1619,193.3582,194.3126,12600.0
2020-04-01 10:00:00,204.06,204.1,202.34,203.41,20276.0,194.742,194.7802,193.1005,194.1217,20276.0
2020-04-01 10:05:00,202.97,204.41,202.57,203.2,40197.0,193.7018,195.076,193.32,193.9213,40197.0
2020-04-01 10:10:00,203.41,203.9,203.37,203.75,5730.0,194.1217,194.5893,194.0835,194.4462,5730.0
2020-04-01 10:15:00,203.94,204.61,203.17,203.18,10862.0,194.6275,195.2669,193.8926,193.9022,10862.0
2020-04-01 10:20:00,203.44,204.5,203.38,204.19,11989.0,194.1503,195.1619,194.0931,194.8661,11989.0
2020-04-01 10:25:00,203.56,203.8,203.08,203.25,11689.0,194.2648,194.4939,193.8068,193.969,11689.0
2020-04-01 10:30:00,203.07,205.21,203.03,204.86,19423.0,193.7972,195.8395,193.759,195.5055,19423.0
2020-04-01 10:35:00,205.15,206.38,204.89,206.03,21390.0,195.7822,196.9561,195.5341,196.6221,21390.0
2020-04-01 10:40:00,205.97,206.5,205.42,205.8,12225.0,196.5648,197.0706,196.0399,196.4026,12225.0
2020-04-01 10:45:00,205.78,206.75,205.73,206.44,7143.0,196.3835,197.3092,196.3357,197.0133,7143.0
2020-04-01 10:50:00,206.03,206.56,205.76,205.76,7467.0,196.6221,197.1278,196.3644,196.3644,7467.0
2020-04-01 10:55:00,205.91,206.24,205.09,205.89,6749.0,196.5075,196.8225,195.725,196.4884,6749.0
2020-04-01 11:00:00,205.88,206.72,205.63,206.36,11026.0,196.4789,197.2805,196.2403,196.937,11026.0
2020-04-01 11:05:00,206.49,206.56,205.9,206.41,7567.0,197.061,197.1278,196.498,196.9847,7567.0
2020-04-01 11:10:00,206.74,207.07,205.95,206.77,7943.0,197.2996,197.6146,196.5457,197.3283,7943.0
2020-04-01 11:15:00,207.08,207.31,205.65,205.9,9820.0,197.6241,197.8436,196.2594,196.498,9820.0
2020-04-01 11:20:00,205.78,206.55,205.56,205.8,9440.0,196.3835,197.1183,196.1735,196.4026,9440.0
2020-04-01 11:25:00,206.0,206.04,204.84,205.52,11220.0,196.5934,196.6316,195.4864,196.1353,11220.0
2020-04-01 11:30:00,205.52,205.78,204.99,205.63,13049.0,196.1353,196.3835,195.6295,196.2403,13049.0
2020-04-01 11:35:00,205.76,206.05,204.62,204.62,8672.0,196.3644,196.6411,195.2764,195.2764,8672.0
2020-04-01 11:40:00,204.67,204.67,203.4,203.72,5049.0,195.3242,195.3242,194.1121,194.4175,5049.0
2020-04-01 11:45:00,203.52,203.52,202.47,203.17,11841.0,194.2267,194.2267,193.2246,193.8926,11841.0
2020-04-01 11:50:00,203.14,203.27,201.87,202.61,11604.0,193.864,193.9881,192.652,193.3582,11604.0
2020-04-01 11:55:00,202.77,202.91,201.93,202.13,6500.0,193.5109,193.6445,192.7093,192.9001,6500.0
2020-04-01 12:00:00,202.15,202.66,201.49,201.7,8093.0,192.9192,193.4059,192.2894,192.4898,8093.0
2020-04-01 12:05:00,202.05,202.27,201.32,201.32,5977.0,192.8238,193.0337,192.1271,192.1271,5977.0
2020-04-01 12:10:00,201.87,202.39,201.66,202.39,2904.0,192.652,193.1483,192.4516,193.1483,2904.0
2020-04-01 12:15:00,202.54,202.54,201.64,201.77,5578.0,193.2914,193.2914,192.4325,192.5566,5578.0
2020-04-01 12:20:00,201.79,202.4,201.54,201.54,3241.0,192.5757,193.1578,192.3371,192.3371,3241.0
2020-04-01 12:25:00,201.72,202.15,201.32,201.45,8866.0,192.5089,192.9192,192.1271,192.2512,8866.0
2020-04-01 12:30:00,201.52,202.24,201.26,201.51,3499.0,192.318,193.0051,192.0699,192.3084,3499.0
2020-04-01 12:35:00,201.44,201.44,200.71,200.77,4550.0,192.2416,192.2416,191.545,191.6022,4550.0
2020-04-01 12:40:00,201.01,201.63,200.89,201.35,4760.0,191.8313,192.423,191.7168,192.1558,4760.0
2020-04-01 12:45:00,201.48,201.48,199.7,199.7,7094.0,192.2798,192.2798,190.5811,190.5811,7094.0
2020-04-01 12:50:00,200.09,200.54,200.0,200.54,6584.0,190.9533,191.3827,190.8674,191.3827,6584.0
2020-04-01 12:55:00,200.78,200.91,200.05,200.29,2575.0,191.6118,191.7358,190.9151,191.1442,2575.0
2020-04-01 13:00:00,199.92,201.09,199.62,200.99,4445.0,190.7911,191.9076,190.5048,191.8122,4445.0
2020-04-01 13:05:00,200.68,200.88,200.27,200.54,8308.0,191.5163,191.7072,191.1251,191.3827,8308.0
2020-04-01 13:10:00,200.26,200.26,199.67,199.81,5053.0,191.1155,191.1155,190.5525,190.6861,5053.0
2020-04-01 13:15:00,199.67,200.09,199.64,199.88,2200.0,190.5525,190.9533,190.5238,190.7529,2200.0
2020-04-01 13:20:00,200.0,200.89,199.99,200.75,5468.0,190.8674,191.7168,190.8579,191.5832,5468.0
2020-04-01 13:25:00,200.53,201.2,200.34,200.78,4537.0,191.3732,192.0126,191.1919,191.6118,4537.0
2020-04-01 13:30:00,200.73,200.94,200.02,200.12,3734.0,191.5641,191.7645,190.8865,190.9819,3734.0
2020-04-01 13:35:00,200.03,200.81,199.79,200.05,11043.0,190.896,191.6404,190.667,190.9151,11043.0
2020-04-01 13:40:00,200.21,200.48,200.07,200.46,4598.0,191.0678,191.3255,190.9342,191.3064,4598.0
2020-04-01 13:45:00,200.33,200.61,199.67,200.01,7369.0,191.1823,191.4495,190.5525,190.8769,7369.0
2020-04-01 13:50:00,199.73,201.33,199.73,200.22,6362.0,190.6097,192.1367,190.6097,191.0774,6362.0
2020-04-01 13:55:00,200.26,201.02,200.26,200.72,3255.0,191.1155,191.8408,191.1155,191.5545,3255.0
2020-04-01 14:00:00,200.78,200.9,200.12,200.24,11063.0,191.6118,191.7263,190.9819,191.0964,11063.0
2020-04-01 14:05:00,200.25,200.41,199.83,199.94,8126.0,191.106,191.2587,190.7052,190.8101,8126.0
2020-04-01 14:10:00,200.08,200.13,199.31,199.61,6500.0,190.9437,190.9915,190.2089,190.4952,6500.0
2020-04-01 14:15:00,199.29,200.15,199.06,199.75,7125.0,190.1898,191.0105,189.9703,190.6288,7125.0
2020-04-01 14:20:00,200.1,200.1,199.02,199.22,4870.0,190.9628,190.9628,189.9321,190.123,4870.0
2020-04-01 14:25:00,199.56,200.23,199.34,200.0,9624.0,190.4475,191.0869,190.2375,190.8674,9624.0
2020-04-01 14:30:00,199.69,200.04,199.14,199.52,4443.0,190.5716,190.9056,190.0467,190.4093,4443.0
2020-04-01 14:35:00,199.55,200.3,199.36,200.09,6398.0,190.4379,191.1537,190.2566,190.9533,6398.0
2020-04-01 14:40:00,200.06,200.24,199.61,200.06,8910.0,190.9247,191.0964,190.4952,190.9247,8910.0
2020-04-01 14:45:00,200.08,200.25,199.59,199.59,8982.0,190.9437,191.106,190.4761,190.4761,8982.0
2020-04-01 14:50:00,199.68,200.16,199.41,199.41,9300.0,190.562,191.0201,190.3043,190.3043,9300.0
2020-04-01 14:55:00,199.61,199.64,198.4,198.67,18844.0,190.4952,190.5238,189.3405,189.5981,18844.0
2020-04-01 15:00:00,198.71,199.32,198.69,198.78,12213.0,189.6363,190.2184,189.6172,189.7031,12213.0
2020-04-01 15:05:00,198.75,199.01,198.35,198.55,9831.0,189.6745,189.9226,189.2927,189.4836,9831.0
2020-04-01 15:10:00,198.46,198.8,198.2,198.37,7642.0,189.3977,189.7222,189.1496,189.3118,7642.0
2020-04-01 15:15:00,198.15,199.01,198.15,199.01,8713.0,189.1019,189.9226,189.1019,189.9226,8713.0
2020-04-01 15:20:00,199.08,199.08,198.09,198.16,6757.0,189.9894,189.9894,189.0446,189.1114,6757.0
2020-04-01 15:25:00,198.05,198.23,197.56,197.78,13831.0,189.0064,189.1782,188.5388,188.7488,13831.0
2020-04-01 15:30:00,197.88,198.81,197.38,197.38,20878.0,188.8442,189.7317,188.367,188.367,20878.0
2020-04-01 15:35:00,197.27,197.42,196.67,196.97,19400.0,188.2621,188.4052,187.6895,187.9758,19400.0
2020-04-01 15:40:00,196.91,197.28,196.39,196.94,24817.0,187.9185,188.2716,187.4222,187.9471,24817.0
2020-04-01 15:45:00,196.91,198.0,196.62,197.24,36928.0,187.9185,188.9587,187.6417,188.2334,36928.0
2020-04-01 15:50:00,197.12,197.54,196.16,197.53,55722.0,188.1189,188.5197,187.2027,188.5102,55722.0
2020-04-01 15:55:00,197.63,198.04,195.7,197.21,89612.0,188.6056,188.9969,186.7637,188.2048,89612.0
2020-04-02 09:30:00,195.4,198.37,192.0,198.34,18330.0,186.4774,189.3118,183.2327,189.2832,18330.0
2020-04-02 09:35:00,197.52,198.32,195.53,195.99,8846.0,188.5006,189.2641,186.6015,187.0405,8846.0
2020-04-02 09:40:00,195.57,196.76,192.8,193.0,7549.0,186.6397,187.7753,183.9962,184.187,7549.0
2020-04-02 09:45:00,193.79,194.91,192.63,193.47,11079.0,184.941,186.0098,183.8339,184.6356,11079.0
2020-04-02 09:50:00,194.2,195.72,193.8,194.29,3559.0,185.3322,186.7828,184.9505,185.4181,3559.0
2020-04-02 09:55:00,194.47,196.43,194.22,196.38,3831.0,185.5899,187.4604,185.3513,187.4127,3831.0
2020-04-02 10:00:00,196.41,197.42,194.87,195.8,6998.0,187.4413,188.4052,185.9716,186.8592,6998.0
2020-04-02 10:05:00,195.07,197.37,194.97,197.04,3910.0,186.1625,188.3575,186.0671,188.0426,3910.0
2020-04-02 10:10:00,197.47,198.05,195.62,196.05,21039.0,188.4529,189.0064,186.6874,187.0978,21039.0
2020-04-02 10:15:00,196.64,197.54,195.9,197.54,5000.0,187.6608,188.5197,186.9546,188.5197,5000.0
2020-04-02 10:20:00,197.67,198.01,197.19,197.79,4501.0,188.6438,188.9683,188.1857,188.7583,4501.0
2020-04-02 10:25:00,198.12,198.24,196.94,197.98,4302.0,189.0732,189.1878,187.9471,188.9396,4302.0
2020-04-02 10:30:00,199.26,199.59,197.94,198.28,6650.0,190.1612,190.4761,188.9015,189.2259,6650.0
2020-04-02 10:35:00,198.47,201.97,198.47,201.94,12244.0,189.4073,192.7474,189.4073,192.7188,12244.0
2020-04-02 10:40:00,201.56,201.56,199.96,200.13,8821.0,192.3562,192.3562,190.8292,190.9915,8821.0
2020-04-02 10:45:00,200.4,200.7,199.31,199.52,5844.0,191.2491,191.5354,190.2089,190.4093,5844.0
2020-04-02 10:50:00,199.83,201.01,198.88,199.32,52543.0,190.7052,191.8313,189.7985,190.2184,52543.0
2020-04-02 10:55:00,199.92,200.69,199.37,200.08,47755.0,190.7911,191.5259,190.2662,190.9437,47755.0
2020-04-02 11:00:00,200.0,200.58,199.53,200.28,10940.0,190.8674,191.4209,190.4189,191.1346,10940.0
2020-04-02 11:05:00,200.07,200.71,199.52,200.12,5381.0,190.9342,191.545,190.4093,190.9819,5381.0
2020-04-02 11:10:00,199.85,199.92,199.16,199.17,3334.0,190.7242,190.7911,190.0658,190.0753,3334.0
2020-04-02 11:15:00,199.41,201.44,199.41,200.87,7359.0,190.3043,192.2416,190.3043,191.6977,7359.0
2020-04-02 11:20:00,200.56,201.28,199.9,200.28,12735.0,191.4018,192.089,190.772,191.1346,12735.0
2020-04-02 11:25:00,200.01,200.78,199.57,200.59,8918.0,190.8769,191.6118,190.457,191.4305,8918.0
2020-04-02 11:30:00,200.78,201.32,200.1,200.37,11496.0,191.6118,192.1271,190.9628,191.2205,11496.0
2020-04-02 11:35:00,200.38,200.96,199.39,199.99,6600.0,191.23,191.7836,190.2853,190.8579,6600.0
2020-04-02 11:40:00,200.23,201.17,200.2,200.34,10098.0,191.0869,191.984,191.0583,191.1919,10098.0
2020-04-02 11:45:00,200.35,201.24,200.11,200.55,7410.0,191.2014,192.0508,190.9724,191.3923,7410.0
2020-04-02 11:50:00,200.83,200.85,200.2,200.31,8900.0,191.6595,191.6786,191.0583,191.1632,8900.0
2020-04-02 11:55:00,200.15,201.18,200.08,200.72,6493.0,191.0105,191.9935,190.9437,191.5545,6493.0
2020-04-02 12:00:00,200.8,201.15,200.16,200.72,4859.0,191.6309,191.9649,191.0201,191.5545,4859.0
2020-04-02 12:05:00,201.0,201.09,200.02,200.02,11961.0,191.8217,191.9076,190.8865,190.8865,11961.0
2020-04-02 12:10:00,200.02,200.92,199.38,200.61,7991.0,190.8865,191.7454,190.2757,191.4495,7991.0
2020-04-02 12:15:00,200.5,201.47,200.14,201.07,7214.0,191.3446,192.2703,191.001,191.8885,7214.0
2020-04-02 12:20:00,200.97,201.15,200.13,200.41,3070.0,191.7931,191.9649,190.9915,191.2587,3070.0
2020-04-02 12:25:00,200.02,200.85,200.02,200.54,2200.0,190.8865,191.6786,190.8865,191.3827,2200.0
2020-04-02 12:30:00,200.73,200.95,200.26,200.95,2368.0,191.5641,191.774,191.1155,191.774,2368.0
2020-04-02 12:35:00,200.92,201.28,200.74,200.91,3563.0,191.7454,192.089,191.5736,191.7358,3563.0
2020-04-02 12:40:00,200.83,201.36,200.82,201.23,2200.0,191.6595,192.1653,191.65,192.0412,2200.0
2020-04-02 12:45:00,201.18,201.79,201.16,201.5,3545.0,191.9935,192.5757,191.9744,192.2989,3545.0
2020-04-02 12:50:00,201.74,202.22,201.74,201.78,1300.0,192.5279,192.986,192.5279,192.5661,1300.0
2020-04-02 12:55:00,201.84,201.95,201.15,201.69,2300.0,192.6234,192.7284,191.9649,192.4802,2300.0
2020-04-02 13:00:00,201.39,202.87,201.38,202.87,3438.0,192.1939,193.6063,192.1844,193.6063,3438.0
2020-04-02 13:05:00,202.42,202.64,201.8,202.01,4300.0,193.1769,193.3868,192.5852,192.7856,4300.0
2020-04-02 13:10:00,201.81,201.88,200.75,201.52,5775.0,192.5947,192.6616,191.5832,192.318,5775.0
2020-04-02 13:15:00,201.2,201.2,200.49,200.49,1300.0,192.0126,192.0126,191.335,191.335,1300.0
2020-04-02 13:20:00,200.02,201.59,200.02,201.04,3471.0,190.8865,192.3848,190.8865,191.8599,3471.0
2020-04-02 13:25:00,201.54,201.54,199.58,200.31,1134.0,192.3371,192.3371,190.4666,191.1632,1134.0
2020-04-02 13:30:00,200.44,200.72,199.38,199.68,3522.0,191.2873,191.5545,190.2757,190.562,3522.0
2020-04-02 13:35:00,200.24,200.91,199.57,200.15,4047.0,191.0964,191.7358,190.457,191.0105,4047.0
2020-04-02 13:40:00,200.03,201.04,199.97,200.39,2400.0,190.896,191.8599,190.8388,191.2396,2400.0
2020-04-02 13:45:00,200.78,200.86,199.86,200.43,2958.0,191.6118,191.6881,190.7338,191.2778,2958.0
2020-04-02 13:50:00,200.08,201.36,200.05,201.36,1600.0,190.9437,192.1653,190.9151,192.1653,1600.0
2020-04-02 13:55:00,200.79,201.2,200.17,200.96,2972.0,191.6213,192.0126,191.0296,191.7836,2972.0
2020-04-02 14:00:00,200.88,200.88,199.61,199.7,3379.0,191.7072,191.7072,190.4952,190.5811,3379.0
2020-04-02 14:05:00,199.8,199.82,198.51,198.51,2500.0,190.6765,190.6956,189.4454,189.4454,2500.0
2020-04-02 14:10:00,198.62,199.77,198.42,199.58,1500.0,189.5504,190.6479,189.3595,190.4666,1500.0
2020-04-02 14:15:00,199.78,200.23,199.38,199.5,3905.0,190.6574,191.0869,190.2757,190.3902,3905.0
2020-04-02 14:20:00,198.71,199.66,198.71,199.1,3000.0,189.6363,190.5429,189.6363,190.0085,3000.0
2020-04-02 14:25:00,199.56,200.21,199.56,200.16,2820.0,190.4475,191.0678,190.4475,191.0201,2820.0
2020-04-02 14:30:00,200.14,200.35,199.48,200.24,2884.0,191.001,191.2014,190.3711,191.0964,2884.0
2020-04-02 14:35:00,200.13,200.97,199.87,200.27,3300.0,190.9915,191.7931,190.7433,191.1251,3300.0
2020-04-02 14:40:00,199.97,200.98,199.62,199.92,3700.0,190.8388,191.8026,190.5048,190.7911,3700.0
2020-04-02 14:45:00,199.76,200.75,199.75,200.2,3910.0,190.6384,191.5832,190.6288,191.0583,3910.0
2020-04-02 14:50:00,200.19,201.99,199.81,201.63,6449.0,191.0487,192.7665,190.6861,192.423,6449.0
2020-04-02 14:55:00,201.41,201.93,201.32,201.92,3201.0,192.213,192.7093,192.1271,192.6997,3201.0
2020-04-02 15:00:00,202.43,202.9,201.72,202.84,6574.0,193.1864,193.635,192.5089,193.5777,6574.0
2020-04-02 15:05:00,202.29,203.98,202.26,203.48,13996.0,193.0528,194.6657,193.0242,194.1885,13996.0
2020-04-02 15:10:00,203.81,204.31,203.1,203.1,12273.0,194.5034,194.9806,193.8258,193.8258,12273.0
2020-04-02 15:15:00,203.39,204.97,203.39,204.97,9360.0,194.1026,195.6105,194.1026,195.6105,9360.0
2020-04-02 15:20:00,204.96,205.35,203.95,204.67,8775.0,195.6009,195.9731,194.637,195.3242,8775.0
2020-04-02 15:25:00,204.67,205.19,203.83,204.72,12614.0,195.3242,195.8204,194.5225,195.3719,12614.0
2020-04-02 15:30:00,204.96,205.35,203.5,204.09,9882.0,195.6009,195.9731,194.2076,194.7706,9882.0
2020-04-02 15:35:00,204.12,204.66,203.07,203.44,9836.0,194.7993,195.3146,193.7972,194.1503,9836.0
2020-04-02 15:40:00,203.27,205.23,203.26,205.23,9251.0,193.9881,195.8586,193.9785,195.8586,9251.0
2020-04-02 15:45:00,205.01,205.26,203.39,203.64,9260.0,195.6486,195.8872,194.1026,194.3412,9260.0
2020-04-02 15:50:00,204.05,206.26,204.01,205.96,22767.0,194.7325,196.8415,194.6943,196.5552,22767.0
2020-04-02 15:55:00,205.6,206.97,205.37,206.45,58887.0,196.2117,197.5191,195.9922,197.0229,58887.0
2020-04-03 09:30:00,203.01,206.71,202.98,205.14,19506.0,193.74,197.271,193.7113,195.7727,19506.0
2020-04-03 09:35:00,204.97,206.39,204.46,206.39,3500.0,195.6105,196.9656,195.1237,196.9656,3500.0
2020-04-03 09:40:00,206.16,206.78,205.83,206.06,2605.0,196.7461,197.3378,196.4312,196.6507,2605.0
2020-04-03 09:45:00,206.02,206.5,204.15,204.16,5935.0,196.6125,197.0706,194.8279,194.8374,5935.0
2020-04-03 09:50:00,204.13,205.12,203.02,204.39,5600.0,194.8088,195.7536,193.7495,195.0569,5600.0
2020-04-03 09:55:00,204.96,207.56,204.57,207.29,14827.0,195.6009,198.0822,195.2287,197.8245,14827.0
2020-04-03 10:00:00,206.65,207.24,204.48,204.48,8814.0,197.2137,197.7768,195.1428,195.1428,8814.0
2020-04-03 10:05:00,205.46,206.76,204.88,206.41,11927.0,196.0781,197.3187,195.5246,196.9847,11927.0
2020-04-03 10:10:00,206.06,206.26,205.12,206.19,3282.0,196.6507,196.8415,195.7536,196.7747,3282.0
2020-04-03 10:15:00,205.76,206.3,205.27,205.69,8621.0,196.3644,196.8797,195.8968,196.2976,8621.0
2020-04-03 10:20:00,205.42,206.33,205.26,206.02,10533.0,196.0399,196.9084,195.8872,196.6125,10533.0
2020-04-03 10:25:00,206.11,206.31,205.38,206.06,15839.0,196.6984,196.8893,196.0017,196.6507,15839.0
2020-04-03 10:30:00,206.06,206.98,205.9,206.01,11213.0,196.6507,197.5287,196.498,196.603,11213.0
2020-04-03 10:35:00,206.03,206.53,205.28,205.87,6300.0,196.6221,197.0992,195.9063,196.4694,6300.0
2020-04-03 10:40:00,206.2,206.5,205.38,206.29,5200.0,196.7843,197.0706,196.0017,196.8702,5200.0
2020-04-03 10:45:00,206.1,207.18,205.94,206.78,18647.0,196.6889,197.7195,196.5362,197.3378,18647.0
2020-04-03 10:50:00,206.71,207.4,206.13,206.68,6400.0,197.271,197.9295,196.7175,197.2424,6400.0
2020-04-03 10:55:00,206.69,208.37,206.69,208.37,14760.0,197.2519,198.8552,197.2519,198.8552,14760.0
2020-04-03 11:00:00,208.26,209.91,208.25,209.67,14432.0,198.7502,200.3249,198.7407,200.0958,14432.0
2020-04-03 11:05:00,209.56,210.26,209.03,209.64,26347.0,199.9909,200.6589,199.4851,200.0672,26347.0
2020-04-03 11:10:00,209.7,209.96,208.31,208.75,4630.0,200.1245,200.3726,198.7979,199.2178,4630.0
2020-04-03 11:15:00,208.36,208.84,208.01,208.23,6245.0,198.8457,199.3037,198.5116,198.7216,6245.0
2020-04-03 11:20:00,208.35,208.44,206.9,207.47,7330.0,198.8361,198.922,197.4523,197.9963,7330.0
2020-04-03 11:25:00,207.56,208.15,207.4,208.04,4717.0,198.0822,198.6452,197.9295,198.5403,4717.0
2020-04-03 11:30:00,207.98,208.43,207.45,207.68,7306.0,198.483,198.9125,197.9772,198.1967,7306.0
2020-04-03 11:35:00,208.22,208.22,207.25,207.81,6656.0,198.712,198.712,197.7863,198.3208,6656.0
2020-04-03 11:40:00,207.48,207.71,206.71,206.71,6069.0,198.0058,198.2253,197.271,197.271,6069.0
2020-04-03 11:45:00,206.66,207.34,206.55,207.02,10487.0,197.2233,197.8722,197.1183,197.5668,10487.0
2020-04-03 11:50:00,206.9,206.94,206.18,206.5,5212.0,197.4523,197.4905,196.7652,197.0706,5212.0
2020-04-03 11:55:00,206.49,207.18,206.48,206.64,3405.0,197.061,197.7195,197.0515,197.2042,3405.0
2020-04-03 12:00:00,206.51,206.84,205.51,206.29,4450.0,197.0801,197.3951,196.1258,196.8702,4450.0
2020-04-03 12:05:00,206.02,206.02,205.12,205.56,3828.0,196.6125,196.6125,195.7536,196.1735,3828.0
2020-04-03 12:10:00,205.45,205.56,205.07,205.24,4620.0,196.0685,196.1735,195.7059,195.8681,4620.0
2020-04-03 12:15:00,205.45,205.56,204.93,204.95,5709.0,196.0685,196.1735,195.5723,195.5914,5709.0
2020-04-03 12:20:00,204.84,205.47,204.69,205.36,4700.0,195.4864,196.0876,195.3432,195.9826,4700.0
2020-04-03 12:25:00,204.96,205.43,204.88,205.43,4945.0,195.6009,196.0494,195.5246,196.0494,4945.0
2020-04-03 12:30:00,206.02,206.26,205.09,205.55,12411.0,196.6125,196.8415,195.725,196.164,12411.0
2020-04-03 12:35:00,206.2,206.67,205.88,206.67,1200.0,196.7843,197.2328,196.4789,197.2328,1200.0
2020-04-03 12:40:00,206.59,206.96,206.22,206.91,5503.0,197.1565,197.5096,196.8034,197.4619,5503.0
2020-04-03 12:45:00,206.93,207.11,205.83,205.83,3025.0,197.481,197.6527,196.4312,196.4312,3025.0
2020-04-03 12:50:00,206.07,206.47,205.92,206.09,3246.0,196.6602,197.042,196.5171,196.6793,3246.0
2020-04-03 12:55:00,206.32,206.66,205.91,206.39,2963.0,196.8988,197.2233,196.5075,196.9656,2963.0
2020-04-03 13:00:00,206.41,206.7,205.89,206.31,3800.0,196.9847,197.2615,196.4884,196.8893,3800.0
2020-04-03 13:05:00,206.68,207.24,206.54,207.09,2761.0,197.2424,197.7768,197.1088,197.6336,2761.0
2020-04-03 13:10:00,206.97,207.08,206.29,206.29,5038.0,197.5191,197.6241,196.8702,196.8702,5038.0
2020-04-03 13:15:00,206.28,207.17,206.08,207.17,2923.0,196.8606,197.71,196.6698,197.71,2923.0
2020-04-03 13:20:00,206.97,207.1,206.18,206.37,5052.0,197.5191,197.6432,196.7652,196.9465,5052.0
2020-04-03 13:25:00,206.17,206.29,205.11,205.12,2600.0,196.7557,196.8702,195.7441,195.7536,2600.0
2020-04-03 13:30:00,205.07,205.75,205.01,205.26,5959.0,195.7059,196.3548,195.6486,195.8872,5959.0
2020-04-03 13:35:00,205.35,205.5,204.76,205.25,4400.0,195.9731,196.1163,195.41,195.8777,4400.0
2020-04-03 13:40:00,204.94,205.24,204.72,205.19,3500.0,195.5818,195.8681,195.3719,195.8204,3500.0
2020-04-03 13:45:00,205.11,205.71,204.95,205.37,3003.0,195.7441,196.3167,195.5914,195.9922,3003.0
2020-04-03 13:50:00,205.97,205.99,205.06,205.06,1225.0,196.5648,196.5839,195.6963,195.6963,1225.0
2020-04-03 13:55:00,205.06,205.22,204.72,205.22,5730.0,195.6963,195.849,195.3719,195.849,5730.0
2020-04-03 14:00:00,205.03,205.46,204.68,204.85,3781.0,195.6677,196.0781,195.3337,195.4959,3781.0
2020-04-03 14:05:00,204.93,205.22,204.46,204.72,4350.0,195.5723,195.849,195.1237,195.3719,4350.0
2020-04-03 14:10:00,204.52,204.7,204.23,204.64,2600.0,195.181,195.3528,194.9042,195.2955,2600.0
2020-04-03 14:15:00,204.68,204.68,204.0,204.33,6299.0,195.3337,195.3337,194.6847,194.9997,6299.0
2020-04-03 14:20:00,203.92,205.11,203.92,204.72,3458.0,194.6084,195.7441,194.6084,195.3719,3458.0
2020-04-03 14:25:00,204.67,205.3,204.57,205.09,14378.0,195.3242,195.9254,195.2287,195.725,14378.0
2020-04-03 14:30:00,204.94,205.25,204.65,205.25,3699.0,195.5818,195.8777,195.3051,195.8777,3699.0
2020-04-03 14:35:00,205.62,205.62,204.85,205.22,4500.0,196.2308,196.2308,195.4959,195.849,4500.0
2020-04-03 14:40:00,205.09,205.53,204.58,204.94,4410.0,195.725,196.1449,195.2383,195.5818,4410.0
2020-04-03 14:45:00,204.81,205.47,204.74,205.47,4848.0,195.4578,196.0876,195.391,196.0876,4848.0
2020-04-03 14:50:00,205.55,206.64,205.55,205.83,6871.0,196.164,197.2042,196.164,196.4312,6871.0
2020-04-03 14:55:00,205.87,206.86,205.76,206.7,3555.0,196.4694,197.4142,196.3644,197.2615,3555.0
2020-04-03 15:00:00,207.02,207.21,205.82,206.22,4195.0,197.5668,197.7482,196.4216,196.8034,4195.0
2020-04-03 15:05:00,205.98,206.29,205.58,205.59,6715.0,196.5743,196.8702,196.1926,196.2021,6715.0
2020-04-03 15:10:00,205.57,206.6,205.12,206.4,4969.0,196.1831,197.166,195.7536,196.9752,4969.0
2020-04-03 15:15:00,206.3,207.7,206.07,206.72,4956.0,196.8797,198.2158,196.6602,197.2805,4956.0
2020-04-03 15:20:00,206.7,206.97,206.25,206.72,3633.0,197.2615,197.5191,196.832,197.2805,3633.0
2020-04-03 15:25:00,206.41,207.21,206.26,207.09,7199.0,196.9847,197.7482,196.8415,197.6336,7199.0
2020-04-03 15:30:00,206.86,207.73,206.31,206.41,8456.0,197.4142,198.2444,196.8893,196.9847,8456.0
2020-04-03 15:35:00,206.59,207.51,206.29,206.44,9062.0,197.1565,198.0345,196.8702,197.0133,9062.0
2020-04-03 15:40:00,206.47,206.6,205.81,205.99,8084.0,197.042,197.166,196.4121,196.5839,8084.0
2020-04-03 15:45:00,205.94,208.3,205.89,207.33,19992.0,196.5362,198.7884,196.4884,197.8627,19992.0
2020-04-03 15:50:00,207.64,210.19,207.64,209.76,35387.0,198.1585,200.5921,198.1585,200.1817,35387.0
2020-04-03 15:55:00,209.58,210.05,208.18,208.73,77620.0,200.0099,200.4585,198.6739,199.1988,77620.0
2020-04-06 09:30:00,219.45,222.48,218.51,219.51,33852.0,209.4293,212.3209,208.5322,209.4865,33852.0
2020-04-06 09:35:00,218.68,220.6,218.68,220.52,23412.0,208.6944,210.5267,208.6944,210.4504,23412.0
2020-04-06 09:40:00,220.63,221.71,220.37,221.43,21151.0,210.5554,211.5861,210.3072,211.3188,21151.0
2020-04-06 09:45:00,221.4,221.91,220.4,220.69,29555.0,211.2902,211.7769,210.3359,210.6126,29555.0
2020-04-06 09:50:00,220.76,220.98,219.1,219.49,24483.0,210.6794,210.8894,209.0952,209.4674,24483.0
2020-04-06 09:55:00,219.35,220.46,218.91,220.37,10159.0,209.3338,210.3931,208.9139,210.3072,10159.0
2020-04-06 10:00:00,220.29,221.53,219.93,220.68,9776.0,210.2309,211.4143,209.8873,210.6031,9776.0
2020-04-06 10:05:00,220.42,220.93,220.06,220.4,13066.0,210.355,210.8417,210.0114,210.3359,13066.0
2020-04-06 10:10:00,220.24,220.25,218.5,218.5,8421.0,210.1832,210.1927,208.5226,208.5226,8421.0
2020-04-06 10:15:00,218.52,219.2,218.46,218.98,9819.0,208.5417,209.1907,208.4845,208.9807,9819.0
2020-04-06 10:20:00,219.21,219.45,218.66,218.93,55354.0,209.2002,209.4293,208.6753,208.933,55354.0
2020-04-06 10:25:00,218.64,218.88,217.52,217.88,16669.0,208.6562,208.8853,207.5874,207.9309,16669.0
2020-04-06 10:30:00,218.13,218.32,217.44,218.32,17319.0,208.1695,208.3509,207.511,208.3509,17319.0
2020-04-06 10:35:00,218.26,219.05,217.93,219.05,10169.0,208.2936,209.0475,207.9787,209.0475,10169.0
2020-04-06 10:40:00,218.95,219.27,218.79,219.19,3450.0,208.9521,209.2575,208.7994,209.1811,3450.0
2020-04-06 10:45:00,218.98,219.1,218.49,218.58,4602.0,208.9807,209.0952,208.5131,208.599,4602.0
2020-04-06 10:50:00,218.63,219.1,218.55,219.04,2400.0,208.6467,209.0952,208.5703,209.038,2400.0
2020-04-06 10:55:00,219.05,219.42,218.44,218.44,4830.0,209.0475,209.4006,208.4654,208.4654,4830.0
2020-04-06 11:00:00,218.74,219.53,218.34,219.53,13776.0,208.7517,209.5056,208.3699,209.5056,13776.0
2020-04-06 11:05:00,219.66,219.76,219.11,219.53,6622.0,209.6297,209.7251,209.1048,209.5056,6622.0
2020-04-06 11:10:00,219.44,219.91,219.0,219.78,6381.0,209.4197,209.8682,208.9998,209.7442,6381.0
2020-04-06 11:15:00,219.54,219.81,218.5,218.5,5884.0,209.5151,209.7728,208.5226,208.5226,5884.0
2020-04-06 11:20:00,218.56,218.79,218.1,218.25,3200.0,208.5799,208.7994,208.1409,208.284,3200.0
2020-04-06 11:25:00,218.27,219.27,218.27,219.25,5152.0,208.3031,209.2575,208.3031,209.2384,5152.0
2020-04-06 11:30:00,219.07,219.25,218.33,218.67,8995.0,209.0666,209.2384,208.3604,208.6849,8995.0
2020-04-06 11:35:00,218.43,218.83,218.01,218.2,5273.0,208.4558,208.8376,208.055,208.2363,5273.0
2020-04-06 11:40:00,218.25,218.77,218.11,218.38,13019.0,208.284,208.7803,208.1504,208.4081,13019.0
2020-04-06 11:45:00,218.37,219.51,218.12,219.02,51226.0,208.3986,209.4865,208.16,209.0189,51226.0
2020-04-06 11:50:00,218.99,219.21,218.21,218.68,13181.0,208.9903,209.2002,208.2459,208.6944,13181.0
2020-04-06 11:55:00,218.78,219.13,218.53,218.78,6119.0,208.7898,209.1239,208.5513,208.7898,6119.0
2020-04-06 12:00:00,219.02,219.29,218.74,219.07,6925.0,209.0189,209.2766,208.7517,209.0666,6925.0
2020-04-06 12:05:00,219.3,219.55,218.95,219.29,4401.0,209.2861,209.5247,208.9521,209.2766,4401.0
2020-04-06 12:10:00,219.47,219.76,219.04,219.73,7802.0,209.4483,209.7251,209.038,209.6965,7802.0
2020-04-06 12:15:00,219.6,219.91,219.43,219.76,3401.0,209.5724,209.8682,209.4102,209.7251,3401.0
2020-04-06 12:20:00,219.96,221.17,219.88,220.98,8108.0,209.916,211.0707,209.8396,210.8894,8108.0
2020-04-06 12:25:00,221.0,221.18,220.58,220.76,2269.0,210.9085,211.0803,210.5077,210.6794,2269.0
2020-04-06 12:30:00,220.81,221.27,220.81,221.18,3933.0,210.7272,211.1661,210.7272,211.0803,3933.0
2020-04-06 12:35:00,221.28,221.59,221.07,221.36,4304.0,211.1757,211.4715,210.9753,211.252,4304.0
2020-04-06 12:40:00,221.55,221.58,221.13,221.42,2300.0,211.4334,211.462,211.0325,211.3093,2300.0
2020-04-06 12:45:00,221.3,221.56,221.27,221.34,2500.0,211.1948,211.4429,211.1661,211.233,2500.0
2020-04-06 12:50:00,221.34,221.99,221.08,221.75,5702.0,211.233,211.8533,210.9848,211.6242,5702.0
2020-04-06 12:55:00,221.8,222.46,221.8,222.46,5910.0,211.6719,212.3018,211.6719,212.3018,5910.0
2020-04-06 13:00:00,222.55,222.77,222.28,222.35,4300.0,212.3877,212.5977,212.13,212.1968,4300.0
2020-04-06 13:05:00,222.12,222.41,222.0,222.18,3181.0,211.9773,212.2541,211.8628,212.0346,3181.0
2020-04-06 13:10:00,222.38,222.41,221.94,221.94,3641.0,212.2255,212.2541,211.8056,211.8056,3641.0
2020-04-06 13:15:00,221.81,221.81,221.06,221.55,6709.0,211.6815,211.6815,210.9657,211.4334,6709.0
2020-04-06 13:20:00,221.47,221.8,221.37,221.69,6709.0,211.357,211.6719,211.2616,211.567,6709.0
2020-04-06 13:25:00,221.69,221.9,221.37,221.45,3681.0,211.567,211.7674,211.2616,211.3379,3681.0
2020-04-06 13:30:00,221.46,221.86,221.37,221.74,7376.0,211.3475,211.7292,211.2616,211.6147,7376.0
2020-04-06 13:35:00,221.63,222.14,221.37,221.96,5810.0,211.5097,211.9964,211.2616,211.8246,5810.0
2020-04-06 13:40:00,222.04,222.97,221.95,222.64,5101.0,211.901,212.7885,211.8151,212.4736,5101.0
2020-04-06 13:45:00,222.62,223.41,222.56,223.32,4399.0,212.4545,213.2084,212.3972,213.1225,4399.0
2020-04-06 13:50:00,223.44,223.81,223.25,223.57,6600.0,213.2371,213.5902,213.0557,213.3611,6600.0
2020-04-06 13:55:00,223.57,223.7,223.2,223.48,3953.0,213.3611,213.4852,213.008,213.2752,3953.0
2020-04-06 14:00:00,223.45,223.64,223.06,223.35,6600.0,213.2466,213.4279,212.8744,213.1512,6600.0
2020-04-06 14:05:00,223.34,223.37,222.84,222.94,5611.0,213.1416,213.1703,212.6645,212.7599,5611.0
2020-04-06 14:10:00,222.8,222.94,222.22,222.31,4700.0,212.6263,212.7599,212.0728,212.1587,4700.0
2020-04-06 14:15:00,222.45,222.76,222.15,222.47,6198.0,212.2923,212.5881,212.006,212.3114,6198.0
2020-04-06 14:20:00,222.53,223.26,222.2,223.02,6880.0,212.3686,213.0653,212.0537,212.8362,6880.0
2020-04-06 14:25:00,223.03,223.21,222.64,222.97,5034.0,212.8458,213.0176,212.4736,212.7885,5034.0
2020-04-06 14:30:00,222.94,223.67,222.84,223.34,13479.0,212.7599,213.4566,212.6645,213.1416,13479.0
2020-04-06 14:35:00,223.34,223.64,223.21,223.31,3221.0,213.1416,213.4279,213.0176,213.113,3221.0
2020-04-06 14:40:00,223.43,223.58,222.83,223.36,4959.0,213.2275,213.3707,212.6549,213.1607,4959.0
2020-04-06 14:45:00,223.36,223.53,222.99,223.17,4785.0,213.1607,213.3229,212.8076,212.9794,4785.0
2020-04-06 14:50:00,223.05,223.59,223.05,223.08,5924.0,212.8649,213.3802,212.8649,212.8935,5924.0
2020-04-06 14:55:00,223.0,223.48,222.99,223.24,4469.0,212.8171,213.2752,212.8076,213.0462,4469.0
2020-04-06 15:00:00,223.11,223.8,222.63,223.39,7723.0,212.9221,213.5806,212.464,213.1893,7723.0
2020-04-06 15:05:00,223.53,224.16,223.48,223.76,7102.0,213.3229,213.9242,213.2752,213.5424,7102.0
2020-04-06 15:10:00,224.04,224.11,223.57,224.03,6018.0,213.8097,213.8765,213.3611,213.8001,6018.0
2020-04-06 15:15:00,223.91,224.23,223.54,223.81,8254.0,213.6856,213.991,213.3325,213.5902,8254.0
2020-04-06 15:20:00,223.66,224.17,223.59,224.1,9897.0,213.447,213.9337,213.3802,213.8669,9897.0
2020-04-06 15:25:00,224.07,225.17,224.06,225.05,14617.0,213.8383,214.8881,213.8287,214.7735,14617.0
2020-04-06 15:30:00,225.03,225.56,224.54,225.01,12280.0,214.7545,215.2603,214.2868,214.7354,12280.0
2020-04-06 15:35:00,225.03,225.49,224.99,225.28,8531.0,214.7545,215.1934,214.7163,214.993,8531.0
2020-04-06 15:40:00,225.42,226.18,225.25,226.04,14376.0,215.1266,215.8519,214.9644,215.7183,14376.0
2020-04-06 15:45:00,226.14,226.64,225.62,226.51,23664.0,215.8138,216.2909,215.3175,216.1669,23664.0
2020-04-06 15:50:00,227.0,230.7,226.7,230.7,54643.0,216.6345,220.1655,216.3482,220.1655,54643.0
2020-04-06 15:55:00,230.81,231.48,228.99,229.38,119061.0,220.2705,220.9099,218.5336,218.9058,119061.0
2020-04-07 09:30:00,238.28,239.98,235.02,236.5,49050.0,227.3994,229.0218,224.2883,225.7007,49050.0
2020-04-07 09:35:00,236.47,236.47,234.12,234.12,30835.0,225.6721,225.6721,223.4294,223.4294,30835.0
2020-04-07 09:40:00,234.21,235.21,233.7,234.41,2155.0,223.5153,224.4696,223.0286,223.7061,2155.0
2020-04-07 09:45:00,234.81,235.26,233.8,234.3,14337.0,224.0879,224.5173,223.124,223.6012,14337.0
2020-04-07 09:50:00,234.6,236.31,233.91,236.0,7100.0,223.8875,225.5194,223.229,225.2235,7100.0
2020-04-07 09:55:00,235.93,235.93,234.99,235.53,3196.0,225.1567,225.1567,224.2597,224.775,3196.0
2020-04-07 10:00:00,235.53,236.19,234.6,234.71,2912.0,224.775,225.4049,223.8875,223.9924,2912.0
2020-04-07 10:05:00,234.98,235.71,234.14,234.63,4400.0,224.2501,224.9468,223.4485,223.9161,4400.0
2020-04-07 10:10:00,234.22,234.22,232.53,232.53,5348.0,223.5248,223.5248,221.912,221.912,5348.0
2020-04-07 10:15:00,233.36,233.38,231.09,233.11,23469.0,222.7041,222.7232,220.5377,222.4655,23469.0
2020-04-07 10:20:00,233.34,234.01,231.64,232.12,5451.0,222.685,223.3244,221.0626,221.5207,5451.0
2020-04-07 10:25:00,231.95,233.1,231.94,233.01,5660.0,221.3585,222.456,221.3489,222.3701,5660.0
2020-04-07 10:30:00,232.52,233.98,232.35,233.08,8202.0,221.9024,223.2958,221.7402,222.4369,8202.0
2020-04-07 10:35:00,232.85,233.53,232.0,233.23,5391.0,222.2174,222.8663,221.4062,222.58,5391.0
2020-04-07 10:40:00,233.18,233.18,231.54,232.38,8984.0,222.5323,222.5323,220.9672,221.7688,8984.0
2020-04-07 10:45:00,231.92,232.42,230.09,230.09,3550.0,221.3298,221.807,219.5834,219.5834,3550.0
2020-04-07 10:50:00,230.62,231.63,230.42,231.32,6664.0,220.0892,221.0531,219.8983,220.7572,6664.0
2020-04-07 10:55:00,230.92,232.96,230.92,231.87,4781.0,220.3755,222.3223,220.3755,221.2821,4781.0
2020-04-07 11:00:00,232.17,232.88,231.46,232.88,4254.0,221.5684,222.246,220.8908,222.246,4254.0
2020-04-07 11:05:00,232.76,234.09,232.13,233.52,9656.0,222.1315,223.4007,221.5302,222.8568,9656.0
2020-04-07 11:10:00,233.79,233.81,232.77,233.06,3783.0,223.1144,223.1335,222.141,222.4178,3783.0
2020-04-07 11:15:00,233.36,234.56,233.36,233.65,5050.0,222.7041,223.8493,222.7041,222.9808,5050.0
2020-04-07 11:20:00,233.58,233.82,232.45,233.19,4600.0,222.914,223.1431,221.8356,222.5418,4600.0
2020-04-07 11:25:00,233.32,234.27,232.38,234.25,3082.0,222.6659,223.5725,221.7688,223.5534,3082.0
2020-04-07 11:30:00,233.91,234.81,233.91,234.34,2807.0,223.229,224.0879,223.229,223.6393,2807.0
2020-04-07 11:35:00,234.12,235.14,234.11,234.81,6798.0,223.4294,224.4028,223.4198,224.0879,6798.0
2020-04-07 11:40:00,235.31,235.79,234.97,235.16,8601.0,224.565,225.0231,224.2406,224.4219,8601.0
2020-04-07 11:45:00,235.16,235.17,234.4,235.0,2447.0,224.4219,224.4314,223.6966,224.2692,2447.0
2020-04-07 11:50:00,234.82,234.85,234.26,234.44,4110.0,224.0974,224.126,223.563,223.7348,4110.0
2020-04-07 11:55:00,234.54,234.65,233.83,234.07,6142.0,223.8302,223.9352,223.1526,223.3817,6142.0
2020-04-07 12:00:00,234.17,235.32,234.09,235.32,3139.0,223.4771,224.5746,223.4007,224.5746,3139.0
2020-04-07 12:05:00,235.41,235.9,235.32,235.63,8844.0,224.6605,225.1281,224.5746,224.8704,8844.0
2020-04-07 12:10:00,235.6,235.83,235.06,235.46,4520.0,224.8418,225.0613,224.3265,224.7082,4520.0
2020-04-07 12:15:00,235.71,236.75,235.42,236.65,11874.0,224.9468,225.9393,224.67,225.8438,11874.0
2020-04-07 12:20:00,236.57,236.78,235.7,235.71,3839.0,225.7675,225.9679,224.9372,224.9468,3839.0
2020-04-07 12:25:00,235.91,235.91,235.32,235.6,3700.0,225.1376,225.1376,224.5746,224.8418,3700.0
2020-04-07 12:30:00,235.59,235.6,234.84,235.16,4092.0,224.8323,224.8418,224.1165,224.4219,4092.0
2020-04-07 12:35:00,234.96,235.53,234.73,235.19,3600.0,224.231,224.775,224.0115,224.4505,3600.0
2020-04-07 12:40:00,234.96,235.87,234.95,235.5,1122.0,224.231,225.0995,224.2215,224.7464,1122.0
2020-04-07 12:45:00,235.87,236.46,235.48,236.14,9700.0,225.0995,225.6625,224.7273,225.3571,9700.0
2020-04-07 12:50:00,236.2,236.2,235.2,235.2,1425.0,225.4144,225.4144,224.4601,224.4601,1425.0
2020-04-07 12:55:00,235.69,236.13,235.45,235.48,4101.0,224.9277,225.3476,224.6986,224.7273,4101.0
2020-04-07 13:00:00,235.92,236.31,235.62,236.22,3500.0,225.1472,225.5194,224.8609,225.4335,3500.0
2020-04-07 13:05:00,236.03,236.59,235.68,235.68,5920.0,225.2522,225.7866,224.9181,224.9181,5920.0
2020-04-07 13:10:00,235.87,236.48,235.46,236.45,2237.0,225.0995,225.6816,224.7082,225.653,2237.0
2020-04-07 13:15:00,236.18,236.33,234.88,234.91,6715.0,225.3953,225.5385,224.1547,224.1833,6715.0
2020-04-07 13:20:00,235.09,235.09,234.35,234.79,6604.0,224.3551,224.3551,223.6489,224.0688,6604.0
2020-04-07 13:25:00,234.59,235.44,234.32,235.44,4158.0,223.8779,224.6891,223.6202,224.6891,4158.0
2020-04-07 13:30:00,235.37,235.6,234.56,234.71,8909.0,224.6223,224.8418,223.8493,223.9924,8909.0
2020-04-07 13:35:00,234.98,235.0,234.45,234.88,3475.0,224.2501,224.2692,223.7443,224.1547,3475.0
2020-04-07 13:40:00,234.9,235.17,234.34,234.34,7051.0,224.1738,224.4314,223.6393,223.6393,7051.0
2020-04-07 13:45:00,234.09,234.51,233.89,234.06,4083.0,223.4007,223.8016,223.2099,223.3721,4083.0
2020-04-07 13:50:00,234.0,234.35,233.61,234.32,6660.0,223.3149,223.6489,222.9427,223.6202,6660.0
2020-04-07 13:55:00,233.98,234.11,233.62,233.62,6617.0,223.2958,223.4198,222.9522,222.9522,6617.0
2020-04-07 14:00:00,233.64,233.9,233.07,233.07,5908.0,222.9713,223.2194,222.4273,222.4273,5908.0
2020-04-07 14:05:00,232.97,233.0,232.38,232.65,5005.0,222.3319,222.3605,221.7688,222.0265,5005.0
2020-04-07 14:10:00,232.62,233.46,232.62,232.99,5700.0,221.9979,222.7995,221.9979,222.351,5700.0
2020-04-07 14:15:00,233.16,233.24,232.48,232.63,3896.0,222.5132,222.5896,221.8643,222.0074,3896.0
2020-04-07 14:20:00,232.59,233.64,232.47,233.48,5007.0,221.9692,222.9713,221.8547,222.8186,5007.0
2020-04-07 14:25:00,233.32,234.05,233.05,233.26,4903.0,222.6659,223.3626,222.4082,222.6086,4903.0
2020-04-07 14:30:00,233.05,233.42,232.82,233.06,7008.0,222.4082,222.7613,222.1887,222.4178,7008.0
2020-04-07 14:35:00,232.67,232.87,232.49,232.51,3953.0,222.0456,222.2365,221.8738,221.8929,3953.0
2020-04-07 14:40:00,232.48,232.48,231.39,231.39,7609.0,221.8643,221.8643,220.824,220.824,7609.0
2020-04-07 14:45:00,231.58,232.02,231.36,231.5,3560.0,221.0054,221.4253,220.7954,220.929,3560.0
2020-04-07 14:50:00,231.5,231.59,230.42,230.59,5461.0,220.929,221.0149,219.8983,220.0606,5461.0
2020-04-07 14:55:00,230.59,231.87,230.47,231.73,6491.0,220.0606,221.2821,219.946,221.1485,6491.0
2020-04-07 15:00:00,231.84,233.15,231.84,232.95,6535.0,221.2535,222.5037,221.2535,222.3128,6535.0
2020-04-07 15:05:00,233.09,233.4,232.01,232.98,6344.0,222.4464,222.7423,221.4157,222.3414,6344.0
2020-04-07 15:10:00,232.98,233.9,232.98,233.34,2915.0,222.3414,223.2194,222.3414,222.685,2915.0
2020-04-07 15:15:00,233.49,233.49,231.56,231.74,3919.0,222.8281,222.8281,220.9863,221.1581,3919.0
2020-04-07 15:20:00,231.49,231.89,230.78,230.8,8666.0,220.9195,221.3012,220.2419,220.261,8666.0
2020-04-07 15:25:00,230.99,232.62,230.99,231.38,9193.0,220.4423,221.9979,220.4423,220.8145,9193.0
2020-04-07 15:30:00,231.58,232.25,230.79,231.86,14270.0,221.0054,221.6448,220.2514,221.2726,14270.0
2020-04-07 15:35:00,231.62,232.64,231.31,232.43,10071.0,221.0435,222.017,220.7477,221.8165,10071.0
2020-04-07 15:40:00,232.13,232.56,231.39,232.02,7108.0,221.5302,221.9406,220.824,221.4253,7108.0
2020-04-07 15:45:00,231.9,233.02,231.55,233.02,19266.0,221.3107,222.3796,220.9767,222.3796,19266.0
2020-04-07 15:50:00,232.5,232.51,229.13,230.36,26352.0,221.8834,221.8929,218.6672,219.8411,26352.0
2020-04-07 15:55:00,230.52,231.01,228.67,228.72,61668.0,219.9938,220.4614,218.2282,218.276,61668.0
2020-04-08 09:30:00,232.9,233.11,231.45,231.85,12769.0,222.2651,222.4655,220.8813,221.263,12769.0
2020-04-08 09:35:00,232.69,234.09,231.46,233.71,9952.0,222.0647,223.4007,220.8908,223.0381,9952.0
2020-04-08 09:40:00,233.45,234.36,232.02,232.03,4025.0,222.79,223.6584,221.4253,221.4348,4025.0
2020-04-08 09:45:00,232.03,232.06,229.39,230.9,16820.0,221.4348,221.4634,218.9154,220.3564,16820.0
2020-04-08 09:50:00,230.62,231.22,229.39,229.8,8281.0,220.0892,220.6618,218.9154,219.3066,8281.0
2020-04-08 09:55:00,229.76,229.96,228.36,228.5,16569.0,219.2685,219.4593,217.9324,218.066,16569.0
2020-04-08 10:00:00,229.01,229.39,227.93,228.74,9341.0,218.5527,218.9154,217.522,218.295,9341.0
2020-04-08 10:05:00,228.16,228.16,226.72,227.18,4769.0,217.7415,217.7415,216.3673,216.8063,4769.0
2020-04-08 10:10:00,227.1,228.29,227.1,227.95,20867.0,216.7299,217.8656,216.7299,217.5411,20867.0
2020-04-08 10:15:00,227.93,228.57,227.55,228.2,19947.0,217.522,218.1328,217.1594,217.7797,19947.0
2020-04-08 10:20:00,228.0,228.0,227.08,227.1,3744.0,217.5888,217.5888,216.7108,216.7299,3744.0
2020-04-08 10:25:00,227.24,227.3,226.36,226.44,6752.0,216.8635,216.9208,216.0237,216.1001,6752.0
2020-04-08 10:30:00,226.43,226.43,225.32,225.95,10530.0,216.0905,216.0905,215.0312,215.6324,10530.0
2020-04-08 10:35:00,226.02,226.96,225.98,226.84,6826.0,215.6992,216.5963,215.6611,216.4818,6826.0
2020-04-08 10:40:00,227.0,227.43,225.64,226.07,3562.0,216.6345,217.0449,215.3366,215.747,3562.0
2020-04-08 10:45:00,226.15,227.11,226.15,226.7,3644.0,215.8233,216.7395,215.8233,216.3482,3644.0
2020-04-08 10:50:00,226.7,227.29,226.59,226.76,7074.0,216.3482,216.9113,216.2432,216.4055,7074.0
2020-04-08 10:55:00,226.67,227.39,225.86,227.0,10130.0,216.3196,217.0067,215.5466,216.6345,10130.0
2020-04-08 11:00:00,226.98,227.28,226.64,227.22,5027.0,216.6154,216.9017,216.2909,216.8445,5027.0
2020-04-08 11:05:00,227.14,227.5,226.55,227.19,3800.0,216.7681,217.1117,216.205,216.8158,3800.0
2020-04-08 11:10:00,227.2,228.25,227.14,227.81,8259.0,216.8254,217.8274,216.7681,217.4075,8259.0
2020-04-08 11:15:00,227.76,228.47,227.05,228.08,6122.0,217.3598,218.0374,216.6822,217.6652,6122.0
2020-04-08 11:20:00,228.32,229.0,228.17,228.37,10135.0,217.8942,218.5432,217.7511,217.9419,10135.0
2020-04-08 11:25:00,228.5,228.91,228.07,228.45,6677.0,218.066,218.4573,217.6556,218.0183,6677.0
2020-04-08 11:30:00,228.48,228.94,228.16,228.94,2898.0,218.0469,218.4859,217.7415,218.4859,2898.0
2020-04-08 11:35:00,229.03,229.6,228.91,229.56,4200.0,218.5718,219.1158,218.4573,219.0776,4200.0
2020-04-08 11:40:00,229.63,229.63,228.86,229.07,4535.0,219.1444,219.1444,218.4096,218.61,4535.0
2020-04-08 11:45:00,228.91,229.21,228.76,229.19,3095.0,218.4573,218.7436,218.3141,218.7245,3095.0
2020-04-08 11:50:00,228.95,229.09,228.6,228.69,3101.0,218.4955,218.6291,218.1614,218.2473,3101.0
2020-04-08 11:55:00,228.48,229.5,228.44,228.47,2793.0,218.0469,219.0203,218.0087,218.0374,2793.0
2020-04-08 12:00:00,228.59,228.6,227.82,228.4,2500.0,218.1519,218.1614,217.4171,217.9706,2500.0
2020-04-08 12:05:00,228.14,228.93,228.14,228.43,4441.0,217.7224,218.4764,217.7224,217.9992,4441.0
2020-04-08 12:10:00,228.21,228.29,227.76,227.99,2300.0,217.7892,217.8656,217.3598,217.5793,2300.0
2020-04-08 12:15:00,228.17,229.16,228.17,229.02,3354.0,217.7511,218.6959,217.7511,218.5623,3354.0
2020-04-08 12:20:00,228.79,229.25,228.76,228.91,3019.0,218.3428,218.7818,218.3141,218.4573,3019.0
2020-04-08 12:25:00,228.79,229.01,228.43,228.64,3172.0,218.3428,218.5527,217.9992,218.1996,3172.0
2020-04-08 12:30:00,228.47,228.75,228.21,228.41,4069.0,218.0374,218.3046,217.7892,217.9801,4069.0
2020-04-08 12:35:00,228.43,228.69,227.39,228.46,8624.0,217.9992,218.2473,217.0067,218.0278,8624.0
2020-04-08 12:40:00,228.38,228.85,227.49,227.62,3417.0,217.9515,218.4,217.1021,217.2262,3417.0
2020-04-08 12:45:00,227.61,227.8,227.27,227.51,4033.0,217.2166,217.398,216.8922,217.1212,4033.0
2020-04-08 12:50:00,227.55,227.67,226.83,227.29,4173.0,217.1594,217.2739,216.4723,216.9113,4173.0
2020-04-08 12:55:00,227.33,227.33,226.72,226.92,5747.0,216.9494,216.9494,216.3673,216.5582,5747.0
2020-04-08 13:00:00,226.97,226.97,226.35,226.81,6540.0,216.6059,216.6059,216.0142,216.4532,6540.0
2020-04-08 13:05:00,226.64,227.3,226.59,226.7,2229.0,216.2909,216.9208,216.2432,216.3482,2229.0
2020-04-08 13:10:00,226.66,226.94,226.54,226.83,2400.0,216.31,216.5772,216.1955,216.4723,2400.0
2020-04-08 13:15:00,226.91,227.2,226.56,227.2,2989.0,216.5486,216.8254,216.2146,216.8254,2989.0
2020-04-08 13:20:00,227.09,227.45,227.02,227.45,2365.0,216.7204,217.0639,216.6536,217.0639,2365.0
2020-04-08 13:25:00,227.27,227.34,226.47,226.48,5046.0,216.8922,216.959,216.1287,216.1382,5046.0
2020-04-08 13:30:00,226.48,226.61,225.75,225.79,3862.0,216.1382,216.2623,215.4416,215.4797,3862.0
2020-04-08 13:35:00,226.0,226.01,225.61,225.96,3971.0,215.6802,215.6897,215.308,215.642,3971.0
2020-04-08 13:40:00,225.83,226.0,225.52,225.56,3381.0,215.5179,215.6802,215.2221,215.2603,3381.0
2020-04-08 13:45:00,225.49,225.93,225.44,225.74,3904.0,215.1934,215.6134,215.1457,215.432,3904.0
2020-04-08 13:50:00,225.87,226.05,225.85,226.01,1381.0,215.5561,215.7279,215.537,215.6897,1381.0
2020-04-08 13:55:00,226.14,226.22,225.55,225.81,2140.0,215.8138,215.8901,215.2507,215.4988,2140.0
2020-04-08 14:00:00,225.95,226.83,225.94,226.55,2959.0,215.6324,216.4723,215.6229,216.205,2959.0
2020-04-08 14:05:00,226.55,226.98,226.29,226.9,2525.0,216.205,216.6154,215.9569,216.5391,2525.0
2020-04-08 14:10:00,227.02,227.21,226.83,226.85,3761.0,216.6536,216.8349,216.4723,216.4913,3761.0
2020-04-08 14:15:00,226.88,227.16,226.73,226.88,5800.0,216.52,216.7872,216.3768,216.52,5800.0
2020-04-08 14:20:00,227.02,227.82,226.79,227.82,4903.0,216.6536,217.4171,216.4341,217.4171,4903.0
2020-04-08 14:25:00,227.75,227.91,227.52,227.52,2600.0,217.3503,217.5029,217.1308,217.1308,2600.0
2020-04-08 14:30:00,227.69,228.91,227.52,228.74,10642.0,217.293,218.4573,217.1308,218.295,10642.0
2020-04-08 14:35:00,228.7,229.86,228.69,229.86,7531.0,218.2569,219.3639,218.2473,219.3639,7531.0
2020-04-08 14:40:00,229.83,230.08,229.62,229.63,6173.0,219.3353,219.5739,219.1349,219.1444,6173.0
2020-04-08 14:45:00,229.68,229.68,228.42,228.86,6415.0,219.1921,219.1921,217.9897,218.4096,6415.0
2020-04-08 14:50:00,228.87,229.2,228.81,229.11,6793.0,218.4191,218.734,218.3618,218.6481,6793.0
2020-04-08 14:55:00,229.09,229.09,228.8,228.98,6949.0,218.6291,218.6291,218.3523,218.5241,6949.0
2020-04-08 15:00:00,228.94,229.13,228.61,228.99,14242.0,218.4859,218.6672,218.171,218.5336,14242.0
2020-04-08 15:05:00,228.98,228.98,228.23,228.23,9158.0,218.5241,218.5241,217.8083,217.8083,9158.0
2020-04-08 15:10:00,228.32,228.52,227.01,227.11,8621.0,217.8942,218.0851,216.644,216.7395,8621.0
2020-04-08 15:15:00,227.19,227.89,227.1,227.6,7850.0,216.8158,217.4839,216.7299,217.2071,7850.0
2020-04-08 15:20:00,227.74,227.78,227.07,227.19,11101.0,217.3407,217.3789,216.7013,216.8158,11101.0
2020-04-08 15:25:00,227.28,227.63,227.26,227.42,9368.0,216.9017,217.2357,216.8826,217.0353,9368.0
2020-04-08 15:30:00,227.54,228.13,226.64,226.82,14217.0,217.1498,217.7129,216.2909,216.4627,14217.0
2020-04-08 15:35:00,226.83,227.13,226.1,226.27,18810.0,216.4723,216.7586,215.7756,215.9378,18810.0
2020-04-08 15:40:00,226.37,226.65,225.63,226.52,13551.0,216.0333,216.3005,215.3271,216.1764,13551.0
2020-04-08 15:45:00,226.44,226.65,226.08,226.34,18978.0,216.1001,216.3005,215.7565,216.0046,18978.0
2020-04-08 15:50:00,226.44,227.56,226.44,226.96,35079.0,216.1001,217.1689,216.1001,216.5963,35079.0
2020-04-08 15:55:00,227.03,227.66,225.56,226.05,81081.0,216.6631,217.2644,215.2603,215.7279,81081.0
2020-04-09 09:30:00,228.88,231.57,228.13,230.45,30535.0,218.4287,220.9958,217.7129,219.927,30535.0
2020-04-09 09:35:00,231.62,232.51,230.05,232.51,21188.0,221.0435,221.8929,219.5452,221.8929,21188.0
2020-04-09 09:40:00,233.33,236.07,232.97,236.01,7440.0,222.6755,225.2903,222.3319,225.2331,7440.0
2020-04-09 09:45:00,236.35,236.43,234.84,235.58,10257.0,225.5575,225.6339,224.1165,224.8227,10257.0
2020-04-09 09:50:00,235.6,235.9,234.03,235.49,11594.0,224.8418,225.1281,223.3435,224.7368,11594.0
2020-04-09 09:55:00,235.39,237.76,235.11,237.21,6435.0,224.6414,226.9032,224.3742,226.3783,6435.0
2020-04-09 10:00:00,237.08,239.3,236.14,238.62,20510.0,226.2542,228.3728,225.3571,227.7239,20510.0
2020-04-09 10:05:00,238.81,238.82,237.71,237.72,15657.0,227.9052,227.9148,226.8554,226.865,15657.0
2020-04-09 10:10:00,237.7,238.69,237.64,238.46,9525.0,226.8459,227.7907,226.7886,227.5712,9525.0
2020-04-09 10:15:00,238.52,239.31,237.79,238.44,12432.0,227.6285,228.3824,226.9318,227.5521,12432.0
2020-04-09 10:20:00,238.53,240.29,238.35,240.29,14410.0,227.638,229.3176,227.4662,229.3176,14410.0
2020-04-09 10:25:00,240.87,242.69,240.4,241.38,26149.0,229.8712,231.608,229.4226,230.3579,26149.0
2020-04-09 10:30:00,241.54,241.58,240.08,241.07,14006.0,230.5106,230.5487,229.1172,230.062,14006.0
2020-04-09 10:35:00,240.89,244.09,240.89,243.28,19486.0,229.8902,232.9441,229.8902,232.1711,19486.0
2020-04-09 10:40:00,243.31,245.41,243.1,245.12,30425.0,232.1997,234.2038,231.9993,233.9271,30425.0
2020-04-09 10:45:00,245.25,246.72,244.81,245.33,16468.0,234.0511,235.454,233.6312,234.1275,16468.0
2020-04-09 10:50:00,245.13,245.39,244.03,244.73,12142.0,233.9366,234.1848,232.8869,233.5549,12142.0
2020-04-09 10:55:00,244.71,245.52,244.2,244.37,38462.0,233.5358,234.3088,233.0491,233.2113,38462.0
2020-04-09 11:00:00,244.22,244.37,243.13,243.33,32270.0,233.0682,233.2113,232.028,232.2188,32270.0
2020-04-09 11:05:00,243.38,243.88,242.49,243.67,23169.0,232.2665,232.7437,231.4172,232.5433,23169.0
2020-04-09 11:10:00,243.62,244.35,243.12,244.29,31679.0,232.4956,233.1922,232.0184,233.135,31679.0
2020-04-09 11:15:00,244.23,244.45,243.55,244.25,32787.0,233.0777,233.2877,232.4288,233.0968,32787.0
2020-04-09 11:20:00,244.25,245.42,244.21,245.42,15149.0,233.0968,234.2134,233.0586,234.2134,15149.0
2020-04-09 11:25:00,245.25,247.15,245.25,246.73,14943.0,234.0511,235.8644,234.0511,235.4636,14943.0
2020-04-09 11:30:00,246.65,246.94,246.05,246.44,10185.0,235.3872,235.664,234.8146,235.1868,10185.0
2020-04-09 11:35:00,246.33,248.18,246.04,248.11,20861.0,235.0818,236.8474,234.8051,236.7806,20861.0
2020-04-09 11:40:00,247.76,247.76,246.98,247.38,13554.0,236.4465,236.4465,235.7022,236.0839,13554.0
2020-04-09 11:45:00,247.52,247.87,247.04,247.27,10470.0,236.2175,236.5515,235.7594,235.9789,10470.0
2020-04-09 11:50:00,247.43,248.12,247.37,247.72,16012.0,236.1316,236.7901,236.0743,236.4084,16012.0
2020-04-09 11:55:00,247.47,247.79,246.75,247.05,11829.0,236.1698,236.4752,235.4827,235.769,11829.0
2020-04-09 12:00:00,246.85,247.02,246.23,246.69,10230.0,235.5781,235.7403,234.9864,235.4254,10230.0
2020-04-09 12:05:00,246.7,246.7,245.34,245.69,17243.0,235.4349,235.4349,234.137,234.4711,17243.0
2020-04-09 12:10:00,245.68,245.73,244.05,244.87,40931.0,234.4615,234.5092,232.9059,233.6885,40931.0
2020-04-09 12:15:00,244.86,246.18,244.49,246.1,38348.0,233.679,234.9387,233.3259,234.8623,38348.0
2020-04-09 12:20:00,246.1,246.93,245.28,245.3,12381.0,234.8623,235.6544,234.0798,234.0989,12381.0
2020-04-09 12:25:00,245.3,245.46,244.58,244.84,12720.0,234.0989,234.2516,233.4117,233.6599,12720.0
2020-04-09 12:30:00,244.89,245.54,244.65,244.66,12553.0,233.7076,234.3279,233.4785,233.4881,12553.0
2020-04-09 12:35:00,244.7,246.42,244.46,246.25,59494.0,233.5263,235.1677,233.2972,235.0055,59494.0
2020-04-09 12:40:00,246.41,246.46,244.8,244.84,34086.0,235.1582,235.2059,233.6217,233.6599,34086.0
2020-04-09 12:45:00,244.73,245.16,244.04,244.2,14905.0,233.5549,233.9653,232.8964,233.0491,14905.0
2020-04-09 12:50:00,243.83,244.25,243.56,244.02,6217.0,232.696,233.0968,232.4383,232.8773,6217.0
2020-04-09 12:55:00,244.02,245.11,243.75,244.26,10396.0,232.8773,233.9175,232.6196,233.1064,10396.0
2020-04-09 13:00:00,244.45,244.45,243.57,243.92,10005.0,233.2877,233.2877,232.4479,232.7819,10005.0
2020-04-09 13:05:00,243.93,244.18,243.61,244.18,11150.0,232.7914,233.03,232.486,233.03,11150.0
2020-04-09 13:10:00,244.12,245.1,243.97,244.6,80048.0,232.9727,233.908,232.8296,233.4308,80048.0
2020-04-09 13:15:00,244.57,244.62,243.06,243.35,17401.0,233.4022,233.4499,231.9611,232.2379,17401.0
2020-04-09 13:20:00,243.34,244.47,243.2,244.3,4826.0,232.2284,233.3068,232.0948,233.1445,4826.0
2020-04-09 13:25:00,244.34,244.35,243.67,244.12,7750.0,233.1827,233.1922,232.5433,232.9727,7750.0
2020-04-09 13:30:00,244.55,244.71,244.04,244.63,5338.0,233.3831,233.5358,232.8964,233.4595,5338.0
2020-04-09 13:35:00,244.41,244.74,244.01,244.2,11731.0,233.2495,233.5644,232.8678,233.0491,11731.0
2020-04-09 13:40:00,244.35,245.05,243.64,243.64,23518.0,233.1922,233.8603,232.5147,232.5147,23518.0
2020-04-09 13:45:00,243.48,243.57,242.51,242.76,8788.0,232.362,232.4479,231.4363,231.6748,8788.0
2020-04-09 13:50:00,242.94,243.72,242.8,243.12,8082.0,231.8466,232.591,231.713,232.0184,8082.0
2020-04-09 13:55:00,243.14,243.57,243.13,243.4,4700.0,232.0375,232.4479,232.028,232.2856,4700.0
2020-04-09 14:00:00,243.49,243.49,242.03,242.25,12957.0,232.3715,232.3715,230.9782,231.1881,12957.0
2020-04-09 14:05:00,242.17,243.36,241.97,243.01,19579.0,231.1118,232.2475,230.9209,231.9134,19579.0
2020-04-09 14:10:00,243.01,243.58,242.77,242.84,6988.0,231.9134,232.4574,231.6844,231.7512,6988.0
2020-04-09 14:15:00,242.79,243.01,242.24,242.56,12228.0,231.7035,231.9134,231.1786,231.484,12228.0
2020-04-09 14:20:00,242.55,243.02,242.03,243.02,14664.0,231.4744,231.923,230.9782,231.923,14664.0
2020-04-09 14:25:00,242.88,243.17,242.17,242.43,12644.0,231.7894,232.0661,231.1118,231.3599,12644.0
2020-04-09 14:30:00,242.38,243.01,242.01,242.16,20140.0,231.3122,231.9134,230.9591,231.1022,20140.0
2020-04-09 14:35:00,242.19,243.06,242.08,242.81,10367.0,231.1309,231.9611,231.0259,231.7226,10367.0
2020-04-09 14:40:00,242.87,243.09,242.22,242.77,14301.0,231.7798,231.9898,231.1595,231.6844,14301.0
2020-04-09 14:45:00,242.55,242.92,242.21,242.38,9068.0,231.4744,231.8275,231.15,231.3122,9068.0
2020-04-09 14:50:00,242.53,242.67,241.66,241.67,10686.0,231.4554,231.589,230.6251,230.6346,10686.0
2020-04-09 14:55:00,241.75,242.03,241.09,241.97,12184.0,230.711,230.9782,230.0811,230.9209,12184.0
2020-04-09 15:00:00,241.98,243.16,241.97,243.16,9456.0,230.9305,232.0566,230.9209,232.0566,9456.0
2020-04-09 15:05:00,243.11,243.48,242.69,243.07,20528.0,232.0089,232.362,231.608,231.9707,20528.0
2020-04-09 15:10:00,243.08,243.95,242.96,243.4,10109.0,231.9802,232.8105,231.8657,232.2856,10109.0
2020-04-09 15:15:00,243.59,243.59,242.5,242.83,13372.0,232.4669,232.4669,231.4267,231.7417,13372.0
2020-04-09 15:20:00,242.83,243.38,242.34,242.6,14000.0,231.7417,232.2665,231.274,231.5222,14000.0
2020-04-09 15:25:00,242.65,243.02,241.99,242.69,19365.0,231.5699,231.923,230.94,231.608,19365.0
2020-04-09 15:30:00,242.84,243.57,242.69,243.57,15619.0,231.7512,232.4479,231.608,232.4479,15619.0
2020-04-09 15:35:00,243.68,243.68,242.52,243.2,13898.0,232.5528,232.5528,231.4458,232.0948,13898.0
2020-04-09 15:40:00,243.25,243.26,241.41,241.73,27632.0,232.1425,232.152,230.3865,230.6919,27632.0
2020-04-09 15:45:00,241.72,242.57,240.74,240.78,19651.0,230.6823,231.4935,229.7471,229.7853,19651.0
2020-04-09 15:50:00,241.07,242.5,240.97,242.5,36754.0,230.062,231.4267,229.9666,231.4267,36754.0
2020-04-09 15:55:00,242.3,242.94,241.18,241.56,83346.0,231.2359,231.8466,230.167,230.5296,83346.0
2020-04-13 09:30:00,238.8,240.0,236.76,237.63,20051.0,227.8957,229.0409,225.9488,226.7791,20051.0
2020-04-13 09:35:00,236.82,238.13,236.8,237.74,11699.0,226.0061,227.2563,225.987,226.8841,11699.0
2020-04-13 09:40:00,237.37,237.5,235.96,236.04,25973.0,226.531,226.655,225.1854,225.2617,25973.0
2020-04-13 09:45:00,236.01,236.64,235.51,236.29,4409.0,225.2331,225.8343,224.7559,225.5003,4409.0
2020-04-13 09:50:00,236.45,236.89,235.38,235.52,7497.0,225.653,226.0729,224.6318,224.7654,7497.0
2020-04-13 09:55:00,235.54,236.4,235.29,235.84,15350.0,224.7845,225.6053,224.546,225.0708,15350.0
2020-04-13 10:00:00,235.56,236.51,234.94,236.31,4519.0,224.8036,225.7102,224.2119,225.5194,4519.0
2020-04-13 10:05:00,236.06,236.51,235.57,236.11,19023.0,225.2808,225.7102,224.8132,225.3285,19023.0
2020-04-13 10:10:00,236.36,236.67,234.72,235.04,15966.0,225.5671,225.8629,224.002,224.3074,15966.0
2020-04-13 10:15:00,234.79,234.79,233.4,234.03,5400.0,224.0688,224.0688,222.7423,223.3435,5400.0
2020-04-13 10:20:00,234.13,234.48,232.57,232.87,7444.0,223.4389,223.7729,221.9502,222.2365,7444.0
2020-04-13 10:25:00,233.05,233.71,232.87,233.54,3147.0,222.4082,223.0381,222.2365,222.8759,3147.0
2020-04-13 10:30:00,233.55,233.65,233.17,233.58,2325.0,222.8854,222.9808,222.5228,222.914,2325.0
2020-04-13 10:35:00,233.67,233.87,232.84,232.92,3190.0,222.9999,223.1908,222.2078,222.2842,3190.0
2020-04-13 10:40:00,232.91,232.91,231.6,231.65,5808.0,222.2746,222.2746,221.0244,221.0722,5808.0
2020-04-13 10:45:00,231.72,232.4,231.49,231.64,7135.0,221.139,221.7879,220.9195,221.0626,7135.0
2020-04-13 10:50:00,231.61,231.81,231.01,231.01,6103.0,221.034,221.2249,220.4614,220.4614,6103.0
2020-04-13 10:55:00,230.89,231.31,230.75,230.99,5413.0,220.3469,220.7477,220.2133,220.4423,5413.0
2020-04-13 11:00:00,231.05,231.05,230.25,230.67,3977.0,220.4996,220.4996,219.7361,220.1369,3977.0
2020-04-13 11:05:00,230.46,230.55,229.58,229.59,3381.0,219.9365,220.0224,219.0967,219.1062,3381.0
2020-04-13 11:10:00,229.9,230.7,229.9,230.5,1820.0,219.4021,220.1655,219.4021,219.9747,1820.0
2020-04-13 11:15:00,230.76,231.2,230.57,230.66,1991.0,220.2228,220.6427,220.0415,220.1274,1991.0
2020-04-13 11:20:00,230.72,231.2,230.45,231.13,5048.0,220.1846,220.6427,219.927,220.5759,5048.0
2020-04-13 11:25:00,231.21,232.09,231.12,232.09,12917.0,220.6523,221.4921,220.5664,221.4921,12917.0
2020-04-13 11:30:00,232.11,232.66,232.05,232.55,6240.0,221.5112,222.036,221.4539,221.9311,6240.0
2020-04-13 11:35:00,232.44,232.65,232.25,232.33,3311.0,221.8261,222.0265,221.6448,221.7211,3311.0
2020-04-13 11:40:00,232.26,232.26,231.46,231.81,1933.0,221.6543,221.6543,220.8908,221.2249,1933.0
2020-04-13 11:45:00,232.15,232.61,232.15,232.6,3051.0,221.5493,221.9883,221.5493,221.9788,3051.0
2020-04-13 11:50:00,232.51,233.2,232.28,233.2,2784.0,221.8929,222.5514,221.6734,222.5514,2784.0
2020-04-13 11:55:00,233.1,233.4,232.73,232.84,3212.0,222.456,222.7423,222.1028,222.2078,3212.0
2020-04-13 12:00:00,233.06,233.66,233.06,233.61,1944.0,222.4178,222.9904,222.4178,222.9427,1944.0
2020-04-13 12:05:00,233.66,233.82,233.37,233.47,1938.0,222.9904,223.1431,222.7136,222.8091,1938.0
2020-04-13 12:10:00,233.57,234.15,233.27,233.9,3924.0,222.9045,223.458,222.6182,223.2194,3924.0
2020-04-13 12:15:00,233.92,234.18,233.83,234.1,6222.0,223.2385,223.4866,223.1526,223.4103,6222.0
2020-04-13 12:20:00,234.11,234.15,233.7,233.84,1976.0,223.4198,223.458,223.0286,223.1622,1976.0
2020-04-13 12:25:00,234.01,234.01,233.65,233.75,2552.0,223.3244,223.3244,222.9808,223.0763,2552.0
2020-04-13 12:30:00,233.65,233.65,233.09,233.42,4356.0,222.9808,222.9808,222.4464,222.7613,4356.0
2020-04-13 12:35:00,233.4,233.52,232.93,232.93,4269.0,222.7423,222.8568,222.2937,222.2937,4269.0
2020-04-13 12:40:00,232.96,233.22,232.96,233.22,727.0,222.3223,222.5705,222.3223,222.5705,727.0
2020-04-13 12:45:00,233.09,233.49,233.09,233.4,1727.0,222.4464,222.8281,222.4464,222.7423,1727.0
2020-04-13 12:50:00,233.35,233.35,232.79,232.98,1234.0,222.6945,222.6945,222.1601,222.3414,1234.0
2020-04-13 12:55:00,232.83,232.99,232.7,232.7,643.0,222.1983,222.351,222.0742,222.0742,643.0
2020-04-13 13:00:00,232.49,232.49,231.55,231.74,3804.0,221.8738,221.8738,220.9767,221.1581,3804.0
2020-04-13 13:05:00,231.85,232.39,231.38,232.28,13452.0,221.263,221.7784,220.8145,221.6734,13452.0
2020-04-13 13:10:00,232.28,232.45,231.81,231.96,3785.0,221.6734,221.8356,221.2249,221.368,3785.0
2020-04-13 13:15:00,232.09,232.09,231.69,231.89,1358.0,221.4921,221.4921,221.1103,221.3012,1358.0
2020-04-13 13:20:00,232.02,232.02,231.52,231.52,3386.0,221.4253,221.4253,220.9481,220.9481,3386.0
2020-04-13 13:25:00,231.75,231.86,231.51,231.79,2912.0,221.1676,221.2726,220.9386,221.2058,2912.0
2020-04-13 13:30:00,231.88,232.32,231.46,232.01,3568.0,221.2917,221.7116,220.8908,221.4157,3568.0
2020-04-13 13:35:00,232.0,232.67,231.95,232.59,1736.0,221.4062,222.0456,221.3585,221.9692,1736.0
2020-04-13 13:40:00,232.36,232.83,232.22,232.66,1524.0,221.7497,222.1983,221.6161,222.036,1524.0
2020-04-13 13:45:00,232.85,232.86,232.65,232.67,2155.0,222.2174,222.2269,222.0265,222.0456,2155.0
2020-04-13 13:50:00,232.71,233.19,232.71,233.16,1255.0,222.0838,222.5418,222.0838,222.5132,1255.0
2020-04-13 13:55:00,233.16,233.5,233.0,233.0,3783.0,222.5132,222.8377,222.3605,222.3605,3783.0
2020-04-13 14:00:00,233.0,233.29,232.67,233.15,3336.0,222.3605,222.6373,222.0456,222.5037,3336.0
2020-04-13 14:05:00,233.09,233.53,233.09,233.16,2364.0,222.4464,222.8663,222.4464,222.5132,2364.0
2020-04-13 14:10:00,233.1,233.31,232.37,232.49,3467.0,222.456,222.6564,221.7593,221.8738,3467.0
2020-04-13 14:15:00,232.52,232.72,232.51,232.72,1127.0,221.9024,222.0933,221.8929,222.0933,1127.0
2020-04-13 14:20:00,233.11,233.11,232.53,232.69,4241.0,222.4655,222.4655,221.912,222.0647,4241.0
2020-04-13 14:25:00,232.81,232.91,232.23,232.41,2145.0,222.1792,222.2746,221.6257,221.7975,2145.0
2020-04-13 14:30:00,232.58,233.28,232.57,232.92,1891.0,221.9597,222.6277,221.9502,222.2842,1891.0
2020-04-13 14:35:00,232.91,232.91,232.36,232.37,2273.0,222.2746,222.2746,221.7497,221.7593,2273.0
2020-04-13 14:40:00,232.22,232.52,232.07,232.33,2719.0,221.6161,221.9024,221.473,221.7211,2719.0
2020-04-13 14:45:00,232.48,232.94,232.2,232.73,4719.0,221.8643,222.3033,221.597,222.1028,4719.0
2020-04-13 14:50:00,232.72,232.76,231.99,232.08,12620.0,222.0933,222.1315,221.3966,221.4825,12620.0
2020-04-13 14:55:00,232.28,232.28,231.26,231.41,25194.0,221.6734,221.6734,220.7,220.8431,25194.0
2020-04-13 15:00:00,231.36,231.91,230.82,230.86,21330.0,220.7954,221.3203,220.2801,220.3182,21330.0
2020-04-13 15:05:00,231.14,231.45,230.81,230.87,4816.0,220.5855,220.8813,220.2705,220.3278,4816.0
2020-04-13 15:10:00,230.91,231.6,230.9,231.3,6100.0,220.366,221.0244,220.3564,220.7381,6100.0
2020-04-13 15:15:00,231.19,231.89,230.91,231.89,4800.0,220.6332,221.3012,220.366,221.3012,4800.0
2020-04-13 15:20:00,231.87,232.32,231.55,231.93,9792.0,221.2821,221.7116,220.9767,221.3394,9792.0
2020-04-13 15:25:00,231.76,231.99,231.53,231.9,10236.0,221.1771,221.3966,220.9576,221.3107,10236.0
2020-04-13 15:30:00,231.91,232.4,231.44,232.26,9556.0,221.3203,221.7879,220.8718,221.6543,9556.0
2020-04-13 15:35:00,232.41,232.43,231.85,232.2,11638.0,221.7975,221.8165,221.263,221.597,11638.0
2020-04-13 15:40:00,232.34,233.29,232.16,233.26,11053.0,221.7307,222.6373,221.5589,222.6086,11053.0
2020-04-13 15:45:00,233.3,233.65,232.57,232.57,20469.0,222.6468,222.9808,221.9502,221.9502,20469.0
2020-04-13 15:50:00,233.0,233.16,231.08,231.91,29229.0,222.3605,222.5132,220.5282,221.3203,29229.0
2020-04-13 15:55:00,232.26,232.26,231.01,231.33,75130.0,221.6543,221.6543,220.4614,220.7668,75130.0
2020-04-14 09:30:00,238.25,240.0,236.01,237.14,25201.0,227.3708,229.0409,225.2331,226.3115,25201.0
2020-04-14 09:35:00,237.09,239.0,237.09,238.81,9174.0,226.2638,228.0865,226.2638,227.9052,9174.0
2020-04-14 09:40:00,239.1,239.99,238.13,238.71,11805.0,228.182,229.0313,227.2563,227.8098,11805.0
2020-04-14 09:45:00,238.86,239.2,237.88,238.06,5377.0,227.9529,228.2774,227.0177,227.1895,5377.0
2020-04-14 09:50:00,238.5,238.63,237.79,238.07,2425.0,227.6094,227.7334,226.9318,227.199,2425.0
2020-04-14 09:55:00,238.13,239.28,238.13,239.14,7144.0,227.2563,228.3538,227.2563,228.2201,7144.0
2020-04-14 10:00:00,239.13,239.8,238.85,239.79,6476.0,228.2106,228.85,227.9434,228.8405,6476.0
2020-04-14 10:05:00,239.51,240.32,239.51,240.22,7508.0,228.5733,229.3463,228.5733,229.2508,7508.0
2020-04-14 10:10:00,240.35,240.91,239.67,239.81,9769.0,229.3749,229.9093,228.7259,228.8596,9769.0
2020-04-14 10:15:00,239.81,240.25,239.72,240.0,10239.0,228.8596,229.2795,228.7737,229.0409,10239.0
2020-04-14 10:20:00,240.19,240.2,238.78,238.78,10163.0,229.2222,229.2317,227.8766,227.8766,10163.0
2020-04-14 10:25:00,238.67,238.85,238.0,238.27,12363.0,227.7716,227.9434,227.1322,227.3899,12363.0
2020-04-14 10:30:00,238.19,238.23,237.18,237.18,17836.0,227.3135,227.3517,226.3496,226.3496,17836.0
2020-04-14 10:35:00,237.22,237.55,236.84,236.91,10398.0,226.3878,226.7028,226.0252,226.092,10398.0
2020-04-14 10:40:00,237.05,237.23,236.25,237.21,11953.0,226.2256,226.3974,225.4621,226.3783,11953.0
2020-04-14 10:45:00,237.13,237.99,237.12,237.35,17215.0,226.3019,227.1227,226.2924,226.5119,17215.0
2020-04-14 10:50:00,237.66,237.93,236.99,236.99,4733.0,226.8077,227.0654,226.1683,226.1683,4733.0
2020-04-14 10:55:00,237.0,237.07,236.23,236.7,8234.0,226.1779,226.2447,225.443,225.8916,8234.0
2020-04-14 11:00:00,236.54,237.34,236.22,236.46,12055.0,225.7389,226.5023,225.4335,225.6625,12055.0
2020-04-14 11:05:00,236.28,236.46,235.5,235.52,6021.0,225.4907,225.6625,224.7464,224.7654,6021.0
2020-04-14 11:10:00,235.56,236.38,235.4,236.17,8258.0,224.8036,225.5862,224.6509,225.3858,8258.0
2020-04-14 11:15:00,236.51,236.51,235.21,235.43,6335.0,225.7102,225.7102,224.4696,224.6796,6335.0
2020-04-14 11:20:00,235.89,236.98,235.41,236.65,8500.0,225.1186,226.1588,224.6605,225.8438,8500.0
2020-04-14 11:25:00,236.81,236.84,236.32,236.75,12619.0,225.9965,226.0252,225.5289,225.9393,12619.0
2020-04-14 11:30:00,236.66,237.85,236.66,237.72,4852.0,225.8534,226.9891,225.8534,226.865,4852.0
2020-04-14 11:35:00,237.72,237.92,237.41,237.41,7258.0,226.865,227.0559,226.5691,226.5691,7258.0
2020-04-14 11:40:00,237.3,237.84,237.29,237.5,2146.0,226.4642,226.9795,226.4546,226.655,2146.0
2020-04-14 11:45:00,237.43,237.53,236.94,237.31,3665.0,226.5882,226.6837,226.1206,226.4737,3665.0
2020-04-14 11:50:00,237.44,237.63,237.15,237.32,9227.0,226.5978,226.7791,226.321,226.4833,9227.0
2020-04-14 11:55:00,237.44,237.57,237.13,237.33,4348.0,226.5978,226.7218,226.3019,226.4928,4348.0
2020-04-14 12:00:00,237.35,238.28,237.24,238.0,6426.0,226.5119,227.3994,226.4069,227.1322,6426.0
2020-04-14 12:05:00,238.17,238.18,237.7,237.91,11601.0,227.2944,227.304,226.8459,227.0463,11601.0
2020-04-14 12:10:00,238.0,238.1,237.79,237.79,1650.0,227.1322,227.2276,226.9318,226.9318,1650.0
2020-04-14 12:15:00,237.95,238.57,237.94,238.42,2294.0,227.0845,227.6762,227.0749,227.533,2294.0
2020-04-14 12:20:00,238.81,239.12,238.62,238.88,3621.0,227.9052,228.2011,227.7239,227.972,3621.0
2020-04-14 12:25:00,238.86,238.9,238.08,238.08,5940.0,227.9529,227.9911,227.2086,227.2086,5940.0
2020-04-14 12:30:00,238.17,238.3,237.71,238.04,2736.0,227.2944,227.4185,226.8554,227.1704,2736.0
2020-04-14 12:35:00,238.2,238.57,238.14,238.14,2135.0,227.3231,227.6762,227.2658,227.2658,2135.0
2020-04-14 12:40:00,238.37,238.54,238.14,238.15,2030.0,227.4853,227.6475,227.2658,227.2754,2030.0
2020-04-14 12:45:00,238.35,238.5,238.09,238.3,4633.0,227.4662,227.6094,227.2181,227.4185,4633.0
2020-04-14 12:50:00,238.29,238.42,238.22,238.25,1900.0,227.409,227.533,227.3422,227.3708,1900.0
2020-04-14 12:55:00,238.22,238.43,238.15,238.19,2100.0,227.3422,227.5426,227.2754,227.3135,2100.0
2020-04-14 13:00:00,238.14,238.14,237.45,237.59,3036.0,227.2658,227.2658,226.6073,226.7409,3036.0
2020-04-14 13:05:00,237.51,238.09,237.39,238.07,2600.0,226.6646,227.2181,226.5501,227.199,2600.0
2020-04-14 13:10:00,238.03,238.28,237.88,238.14,2000.0,227.1608,227.3994,227.0177,227.2658,2000.0
2020-04-14 13:15:00,237.96,238.05,237.86,237.95,1300.0,227.094,227.1799,226.9986,227.0845,1300.0
2020-04-14 13:20:00,237.9,238.41,237.9,238.41,3443.0,227.0368,227.5235,227.0368,227.5235,3443.0
2020-04-14 13:25:00,238.36,238.55,238.01,238.01,7025.0,227.4758,227.6571,227.1417,227.1417,7025.0
2020-04-14 13:30:00,238.01,238.3,237.96,238.14,4582.0,227.1417,227.4185,227.094,227.2658,4582.0
2020-04-14 13:35:00,238.14,238.42,238.1,238.19,3564.0,227.2658,227.533,227.2276,227.3135,3564.0
2020-04-14 13:40:00,238.07,238.23,237.98,237.98,2608.0,227.199,227.3517,227.1131,227.1131,2608.0
2020-04-14 13:45:00,238.12,238.51,238.06,238.31,4008.0,227.2467,227.6189,227.1895,227.428,4008.0
2020-04-14 13:50:00,238.43,238.62,238.29,238.4,3061.0,227.5426,227.7239,227.409,227.5139,3061.0
2020-04-14 13:55:00,238.34,238.48,238.24,238.41,2106.0,227.4567,227.5903,227.3612,227.5235,2106.0
2020-04-14 14:00:00,238.31,238.42,238.18,238.37,6194.0,227.428,227.533,227.304,227.4853,6194.0
2020-04-14 14:05:00,238.32,238.52,238.32,238.39,3425.0,227.4376,227.6285,227.4376,227.5044,3425.0
2020-04-14 14:10:00,238.52,238.86,238.36,238.62,3458.0,227.6285,227.9529,227.4758,227.7239,3458.0
2020-04-14 14:15:00,238.56,238.93,238.56,238.93,3992.0,227.6666,228.0197,227.6666,228.0197,3992.0
2020-04-14 14:20:00,238.91,239.34,238.9,239.33,2503.0,228.0007,228.411,227.9911,228.4015,2503.0
2020-04-14 14:25:00,239.29,239.35,238.37,238.37,4074.0,228.3633,228.4206,227.4853,227.4853,4074.0
2020-04-14 14:30:00,238.48,238.57,238.11,238.32,4100.0,227.5903,227.6762,227.2372,227.4376,4100.0
2020-04-14 14:35:00,238.41,238.8,238.41,238.8,2650.0,227.5235,227.8957,227.5235,227.8957,2650.0
2020-04-14 14:40:00,239.01,239.13,238.61,238.79,4300.0,228.0961,228.2106,227.7143,227.8861,4300.0
2020-04-14 14:45:00,238.71,238.71,238.17,238.18,7999.0,227.8098,227.8098,227.2944,227.304,7999.0
2020-04-14 14:50:00,238.17,238.37,238.06,238.07,5936.0,227.2944,227.4853,227.1895,227.199,5936.0
2020-04-14 14:55:00,238.11,238.61,238.1,238.4,7888.0,227.2372,227.7143,227.2276,227.5139,7888.0
2020-04-14 15:00:00,238.27,238.42,237.66,237.66,8161.0,227.3899,227.533,226.8077,226.8077,8161.0
2020-04-14 15:05:00,237.44,237.69,237.29,237.69,5356.0,226.5978,226.8364,226.4546,226.8364,5356.0
2020-04-14 15:10:00,237.62,237.73,237.31,237.64,3909.0,226.7696,226.8745,226.4737,226.7886,3909.0
2020-04-14 15:15:00,237.55,237.72,236.91,237.56,3500.0,226.7028,226.865,226.092,226.7123,3500.0
2020-04-14 15:20:00,237.41,237.82,237.16,237.63,6668.0,226.5691,226.9604,226.3306,226.7791,6668.0
2020-04-14 15:25:00,237.75,238.39,237.75,238.39,6276.0,226.8936,227.5044,226.8936,227.5044,6276.0
2020-04-14 15:30:00,238.36,238.52,238.15,238.15,7134.0,227.4758,227.6285,227.2754,227.2754,7134.0
2020-04-14 15:35:00,238.12,238.44,238.12,238.34,12278.0,227.2467,227.5521,227.2467,227.4567,12278.0
2020-04-14 15:40:00,238.32,238.5,237.8,237.97,19582.0,227.4376,227.6094,226.9413,227.1036,19582.0
2020-04-14 15:45:00,238.19,238.77,237.87,238.55,31374.0,227.3135,227.867,227.0081,227.6571,31374.0
2020-04-14 15:50:00,238.61,238.84,238.02,238.47,17883.0,227.7143,227.9338,227.1513,227.5807,17883.0
2020-04-14 15:55:00,238.49,238.5,236.96,237.63,55385.0,227.5998,227.6094,226.1397,226.7791,55385.0
2020-04-15 09:30:00,230.42,233.0,228.55,230.99,25646.0,219.8983,222.3605,218.1137,220.4423,25646.0
2020-04-15 09:35:00,231.59,232.41,230.29,232.22,8877.0,221.0149,221.7975,219.7743,221.6161,8877.0
2020-04-15 09:40:00,232.57,233.36,231.01,231.01,3460.0,221.9502,222.7041,220.4614,220.4614,3460.0
2020-04-15 09:45:00,230.06,231.67,229.5,231.03,14074.0,219.5548,221.0913,219.0203,220.4805,14074.0
2020-04-15 09:50:00,230.87,230.97,229.52,230.0,4955.0,220.3278,220.4232,219.0394,219.4975,4955.0
2020-04-15 09:55:00,229.8,232.48,229.16,231.77,9628.0,219.3066,221.8643,218.6959,221.1867,9628.0
2020-04-15 10:00:00,231.73,231.73,230.26,231.06,7336.0,221.1485,221.1485,219.7456,220.5091,7336.0
2020-04-15 10:05:00,230.58,231.73,230.29,231.73,17485.0,220.051,221.1485,219.7743,221.1485,17485.0
2020-04-15 10:10:00,231.56,232.54,231.56,232.45,14776.0,220.9863,221.9215,220.9863,221.8356,14776.0
2020-04-15 10:15:00,232.31,232.87,231.94,232.09,4929.0,221.702,222.2365,221.3489,221.4921,4929.0
2020-04-15 10:20:00,232.31,232.84,231.96,232.7,2842.0,221.702,222.2078,221.368,222.0742,2842.0
2020-04-15 10:25:00,232.89,233.09,232.03,232.49,6679.0,222.2555,222.4464,221.4348,221.8738,6679.0
2020-04-15 10:30:00,232.56,233.44,232.36,232.44,7524.0,221.9406,222.7804,221.7497,221.8261,7524.0
2020-04-15 10:35:00,232.11,232.75,231.43,231.77,4268.0,221.5112,222.1219,220.8622,221.1867,4268.0
2020-04-15 10:40:00,231.68,232.69,231.51,232.11,11889.0,221.1008,222.0647,220.9386,221.5112,11889.0
2020-04-15 10:45:00,232.52,232.6,230.29,230.56,17447.0,221.9024,221.9788,219.7743,220.0319,17447.0
2020-04-15 10:50:00,230.57,231.12,230.45,231.0,3209.0,220.0415,220.5664,219.927,220.4518,3209.0
2020-04-15 10:55:00,231.0,231.23,230.59,230.59,6923.0,220.4518,220.6713,220.0606,220.0606,6923.0
2020-04-15 11:00:00,230.77,231.17,230.44,230.44,5648.0,220.2323,220.6141,219.9174,219.9174,5648.0
2020-04-15 11:05:00,230.37,231.04,230.06,230.15,18575.0,219.8506,220.49,219.5548,219.6407,18575.0
2020-04-15 11:10:00,230.11,230.72,230.11,230.28,3140.0,219.6025,220.1846,219.6025,219.7647,3140.0
2020-04-15 11:15:00,230.45,230.48,229.81,229.92,5069.0,219.927,219.9556,219.3162,219.4212,5069.0
2020-04-15 11:20:00,229.81,230.29,229.52,229.92,4804.0,219.3162,219.7743,219.0394,219.4212,4804.0
2020-04-15 11:25:00,229.92,230.49,229.91,230.49,2812.0,219.4212,219.9651,219.4116,219.9651,2812.0
2020-04-15 11:30:00,230.68,231.19,230.39,230.69,3185.0,220.1465,220.6332,219.8697,220.156,3185.0
2020-04-15 11:35:00,230.57,230.57,229.76,229.88,3671.0,220.0415,220.0415,219.2685,219.383,3671.0
2020-04-15 11:40:00,229.83,229.97,229.27,229.42,6000.0,219.3353,219.4689,218.8008,218.944,6000.0
2020-04-15 11:45:00,229.22,229.72,229.01,229.02,4550.0,218.7531,219.2303,218.5527,218.5623,4550.0
2020-04-15 11:50:00,229.19,229.6,229.06,229.06,2953.0,218.7245,219.1158,218.6004,218.6004,2953.0
2020-04-15 11:55:00,229.2,229.32,228.9,228.92,5164.0,218.734,218.8486,218.4477,218.4668,5164.0
2020-04-15 12:00:00,228.83,229.01,228.2,228.91,5045.0,218.3809,218.5527,217.7797,218.4573,5045.0
2020-04-15 12:05:00,228.96,228.96,227.88,228.06,5950.0,218.505,218.505,217.4743,217.6461,5950.0
2020-04-15 12:10:00,228.06,228.49,227.9,228.49,6048.0,217.6461,218.0565,217.4934,218.0565,6048.0
2020-04-15 12:15:00,228.38,228.65,227.86,227.86,5110.0,217.9515,218.2092,217.4552,217.4552,5110.0
2020-04-15 12:20:00,227.88,228.4,227.86,228.07,3625.0,217.4743,217.9706,217.4552,217.6556,3625.0
2020-04-15 12:25:00,228.12,228.58,227.79,228.54,3940.0,217.7034,218.1423,217.3884,218.1042,3940.0
2020-04-15 12:30:00,228.38,228.49,227.81,228.37,2909.0,217.9515,218.0565,217.4075,217.9419,2909.0
2020-04-15 12:35:00,228.34,228.57,228.14,228.26,3720.0,217.9133,218.1328,217.7224,217.837,3720.0
2020-04-15 12:40:00,228.25,229.03,228.25,228.93,3749.0,217.8274,218.5718,217.8274,218.4764,3749.0
2020-04-15 12:45:00,228.87,229.06,228.68,229.04,3545.0,218.4191,218.6004,218.2378,218.5813,3545.0
2020-04-15 12:50:00,229.2,229.64,229.2,229.24,2222.0,218.734,219.1539,218.734,218.7722,2222.0
2020-04-15 12:55:00,229.01,229.38,229.0,229.29,2530.0,218.5527,218.9058,218.5432,218.8199,2530.0
2020-04-15 13:00:00,229.28,229.83,229.25,229.8,2645.0,218.8104,219.3353,218.7818,219.3066,2645.0
2020-04-15 13:05:00,229.6,230.01,229.6,230.0,5667.0,219.1158,219.5071,219.1158,219.4975,5667.0
2020-04-15 13:10:00,229.98,230.15,229.85,230.04,6121.0,219.4784,219.6407,219.3544,219.5357,6121.0
2020-04-15 13:15:00,230.09,230.53,229.8,230.52,12807.0,219.5834,220.0033,219.3066,219.9938,12807.0
2020-04-15 13:20:00,230.6,230.76,230.21,230.26,5636.0,220.0701,220.2228,219.6979,219.7456,5636.0
2020-04-15 13:25:00,230.22,230.4,229.87,230.3,7831.0,219.7075,219.8792,219.3734,219.7838,7831.0
2020-04-15 13:30:00,230.12,230.22,229.94,230.17,7531.0,219.612,219.7075,219.4402,219.6597,7531.0
2020-04-15 13:35:00,230.17,230.36,229.95,230.05,3600.0,219.6597,219.8411,219.4498,219.5452,3600.0
2020-04-15 13:40:00,229.85,230.06,229.64,229.93,3178.0,219.3544,219.5548,219.1539,219.4307,3178.0
2020-04-15 13:45:00,229.91,230.35,229.53,230.17,2883.0,219.4116,219.8315,219.049,219.6597,2883.0
2020-04-15 13:50:00,230.24,230.48,230.0,230.16,4351.0,219.7265,219.9556,219.4975,219.6502,4351.0
2020-04-15 13:55:00,230.27,230.62,229.94,230.24,3825.0,219.7552,220.0892,219.4402,219.7265,3825.0
2020-04-15 14:00:00,230.23,230.79,230.22,230.56,3020.0,219.717,220.2514,219.7075,220.0319,3020.0
2020-04-15 14:05:00,230.68,230.97,230.68,230.76,5162.0,220.1465,220.4232,220.1465,220.2228,5162.0
2020-04-15 14:10:00,230.86,231.35,230.74,231.3,2534.0,220.3182,220.7859,220.2037,220.7381,2534.0
2020-04-15 14:15:00,231.5,231.59,231.0,231.0,4591.0,220.929,221.0149,220.4518,220.4518,4591.0
2020-04-15 14:20:00,231.01,231.56,231.0,231.21,11907.0,220.4614,220.9863,220.4518,220.6523,11907.0
2020-04-15 14:25:00,231.35,231.54,230.92,231.54,5761.0,220.7859,220.9672,220.3755,220.9672,5761.0
2020-04-15 14:30:00,231.75,232.18,231.65,231.97,3375.0,221.1676,221.578,221.0722,221.3776,3375.0
2020-04-15 14:35:00,232.03,232.48,232.03,232.47,3850.0,221.4348,221.8643,221.4348,221.8547,3850.0
2020-04-15 14:40:00,232.31,232.59,232.18,232.4,5362.0,221.702,221.9692,221.578,221.7879,5362.0
2020-04-15 14:45:00,232.47,232.73,232.35,232.71,6850.0,221.8547,222.1028,221.7402,222.0838,6850.0
2020-04-15 14:50:00,232.62,232.7,232.26,232.27,8695.0,221.9979,222.0742,221.6543,221.6639,8695.0
2020-04-15 14:55:00,232.2,232.61,232.2,232.24,6116.0,221.597,221.9883,221.597,221.6352,6116.0
2020-04-15 15:00:00,232.06,232.17,231.81,231.81,5305.0,221.4634,221.5684,221.2249,221.2249,5305.0
2020-04-15 15:05:00,231.87,231.88,230.99,231.3,7254.0,221.2821,221.2917,220.4423,220.7381,7254.0
2020-04-15 15:10:00,231.14,231.38,230.5,230.58,10790.0,220.5855,220.8145,219.9747,220.051,10790.0
2020-04-15 15:15:00,230.55,230.82,230.24,230.61,10800.0,220.0224,220.2801,219.7265,220.0797,10800.0
2020-04-15 15:20:00,230.61,230.78,230.22,230.41,6150.0,220.0797,220.2419,219.7075,219.8888,6150.0
2020-04-15 15:25:00,230.37,230.37,229.63,230.06,5861.0,219.8506,219.8506,219.1444,219.5548,5861.0
2020-04-15 15:30:00,230.13,230.17,229.47,229.73,8715.0,219.6216,219.6597,218.9917,219.2398,8715.0
2020-04-15 15:35:00,229.76,230.47,229.6,230.19,11697.0,219.2685,219.946,219.1158,219.6788,11697.0
2020-04-15 15:40:00,230.21,230.46,229.46,230.41,21035.0,219.6979,219.9365,218.9822,219.8888,21035.0
2020-04-15 15:45:00,230.43,230.93,230.35,230.75,21086.0,219.9079,220.385,219.8315,220.2133,21086.0
2020-04-15 15:50:00,230.6,230.8,229.55,229.74,19603.0,220.0701,220.261,219.0681,219.2494,19603.0
2020-04-15 15:55:00,229.62,230.58,229.5,229.78,45230.0,219.1349,220.051,219.0203,219.2876,45230.0
2020-04-16 09:30:00,231.11,232.57,231.11,231.49,12339.0,220.5568,221.9502,220.5568,220.9195,12339.0
2020-04-16 09:35:00,232.55,232.55,230.59,231.12,7623.0,221.9311,221.9311,220.0606,220.5664,7623.0
2020-04-16 09:40:00,230.38,230.94,230.22,230.73,1700.0,219.8602,220.3946,219.7075,220.1942,1700.0
2020-04-16 09:45:00,231.14,231.85,230.0,230.0,9555.0,220.5855,221.263,219.4975,219.4975,9555.0
2020-04-16 09:50:00,230.0,230.56,229.94,230.43,11826.0,219.4975,220.0319,219.4402,219.9079,11826.0
2020-04-16 09:55:00,230.44,230.88,229.63,229.98,13950.0,219.9174,220.3373,219.1444,219.4784,13950.0
2020-04-16 10:00:00,230.26,230.9,230.24,230.55,10810.0,219.7456,220.3564,219.7265,220.0224,10810.0
2020-04-16 10:05:00,230.55,230.97,230.35,230.69,17985.0,220.0224,220.4232,219.8315,220.156,17985.0
2020-04-16 10:10:00,230.78,232.67,230.63,232.67,9002.0,220.2419,222.0456,220.0987,222.0456,9002.0
2020-04-16 10:15:00,232.67,233.19,232.49,233.17,17991.0,222.0456,222.5418,221.8738,222.5228,17991.0
2020-04-16 10:20:00,232.97,233.04,232.22,232.9,7940.0,222.3319,222.3987,221.6161,222.2651,7940.0
2020-04-16 10:25:00,233.0,233.67,232.91,233.51,3728.0,222.3605,222.9999,222.2746,222.8472,3728.0
2020-04-16 10:30:00,233.37,233.7,233.08,233.31,6139.0,222.7136,223.0286,222.4369,222.6564,6139.0
2020-04-16 10:35:00,233.3,233.67,233.18,233.33,9665.0,222.6468,222.9999,222.5323,222.6755,9665.0
2020-04-16 10:40:00,233.22,233.7,233.0,233.38,16506.0,222.5705,223.0286,222.3605,222.7232,16506.0
2020-04-16 10:45:00,233.34,233.36,232.91,233.21,6606.0,222.685,222.7041,222.2746,222.5609,6606.0
2020-04-16 10:50:00,233.19,233.23,232.86,233.15,4983.0,222.5418,222.58,222.2269,222.5037,4983.0
2020-04-16 10:55:00,233.16,234.38,233.03,234.38,26370.0,222.5132,223.6775,222.3891,223.6775,26370.0
2020-04-16 11:00:00,234.17,234.61,233.76,234.56,8040.0,223.4771,223.897,223.0858,223.8493,8040.0
2020-04-16 11:05:00,234.65,235.91,234.56,235.67,29370.0,223.9352,225.1376,223.8493,224.9086,29370.0
2020-04-16 11:10:00,235.74,236.21,235.7,235.81,9527.0,224.9754,225.4239,224.9372,225.0422,9527.0
2020-04-16 11:15:00,235.8,236.65,235.7,236.6,9729.0,225.0327,225.8438,224.9372,225.7961,9729.0
2020-04-16 11:20:00,236.7,237.19,236.3,237.19,5675.0,225.8916,226.3592,225.5098,226.3592,5675.0
2020-04-16 11:25:00,237.05,238.0,237.04,237.45,10523.0,226.2256,227.1322,226.216,226.6073,10523.0
2020-04-16 11:30:00,237.47,237.76,236.71,236.81,17738.0,226.6264,226.9032,225.9011,225.9965,17738.0
2020-04-16 11:35:00,236.62,236.86,236.54,236.74,4043.0,225.8152,226.0443,225.7389,225.9297,4043.0
2020-04-16 11:40:00,236.7,237.02,236.7,236.8,7419.0,225.8916,226.197,225.8916,225.987,7419.0
2020-04-16 11:45:00,236.8,237.22,236.73,237.03,9051.0,225.987,226.3878,225.9202,226.2065,9051.0
2020-04-16 11:50:00,237.12,237.7,236.59,237.47,9839.0,226.2924,226.8459,225.7866,226.6264,9839.0
2020-04-16 11:55:00,237.5,237.6,237.2,237.41,4880.0,226.655,226.7505,226.3687,226.5691,4880.0
2020-04-16 12:00:00,237.42,237.45,235.57,235.57,2900.0,226.5787,226.6073,224.8132,224.8132,2900.0
2020-04-16 12:05:00,235.78,235.83,234.59,234.6,9323.0,225.0136,225.0613,223.8779,223.8875,9323.0
2020-04-16 12:10:00,234.26,234.49,233.62,234.48,15227.0,223.563,223.7825,222.9522,223.7729,15227.0
2020-04-16 12:15:00,234.22,234.32,233.4,233.41,1327.0,223.5248,223.6202,222.7423,222.7518,1327.0
2020-04-16 12:20:00,233.11,233.54,232.88,233.31,4047.0,222.4655,222.8759,222.246,222.6564,4047.0
2020-04-16 12:25:00,233.07,233.7,233.02,233.48,2744.0,222.4273,223.0286,222.3796,222.8186,2744.0
2020-04-16 12:30:00,233.5,233.56,232.18,232.39,4159.0,222.8377,222.8949,221.578,221.7784,4159.0
2020-04-16 12:35:00,232.39,232.57,232.12,232.29,8991.0,221.7784,221.9502,221.5207,221.6829,8991.0
2020-04-16 12:40:00,232.41,233.22,232.4,232.93,5002.0,221.7975,222.5705,221.7879,222.2937,5002.0
2020-04-16 12:45:00,232.97,233.43,232.92,233.43,1950.0,222.3319,222.7709,222.2842,222.7709,1950.0
2020-04-16 12:50:00,233.41,233.47,232.59,233.14,3700.0,222.7518,222.8091,221.9692,222.4941,3700.0
2020-04-16 12:55:00,233.01,233.65,232.78,233.5,2352.0,222.3701,222.9808,222.1506,222.8377,2352.0
2020-04-16 13:00:00,233.29,233.32,232.98,233.01,900.0,222.6373,222.6659,222.3414,222.3701,900.0
2020-04-16 13:05:00,233.18,233.2,232.78,232.97,3622.0,222.5323,222.5514,222.1506,222.3319,3622.0
2020-04-16 13:10:00,232.83,233.5,232.83,233.21,5083.0,222.1983,222.8377,222.1983,222.5609,5083.0
2020-04-16 13:15:00,233.21,233.22,232.74,233.0,1929.0,222.5609,222.5705,222.1124,222.3605,1929.0
2020-04-16 13:20:00,232.93,233.1,232.59,232.88,4800.0,222.2937,222.456,221.9692,222.246,4800.0
2020-04-16 13:25:00,232.68,233.18,232.68,233.18,2875.0,222.0551,222.5323,222.0551,222.5323,2875.0
2020-04-16 13:30:00,233.18,233.26,233.06,233.23,2200.0,222.5323,222.6086,222.4178,222.58,2200.0
2020-04-16 13:35:00,233.18,233.65,233.18,233.46,6984.0,222.5323,222.9808,222.5323,222.7995,6984.0
2020-04-16 13:40:00,233.38,233.52,232.98,233.41,3073.0,222.7232,222.8568,222.3414,222.7518,3073.0
2020-04-16 13:45:00,233.48,233.55,233.23,233.23,2356.0,222.8186,222.8854,222.58,222.58,2356.0
2020-04-16 13:50:00,233.2,233.28,233.12,233.12,3055.0,222.5514,222.6277,222.475,222.475,3055.0
2020-04-16 13:55:00,233.16,234.42,233.15,234.4,16049.0,222.5132,223.7157,222.5037,223.6966,16049.0
2020-04-16 14:00:00,234.22,234.22,233.88,234.11,13224.0,223.5248,223.5248,223.2003,223.4198,13224.0
2020-04-16 14:05:00,234.08,234.54,233.87,234.25,7574.0,223.3912,223.8302,223.1908,223.5534,7574.0
2020-04-16 14:10:00,234.4,235.12,234.36,235.11,19492.0,223.6966,224.3837,223.6584,224.3742,19492.0
2020-04-16 14:15:00,235.0,235.14,234.74,235.03,8244.0,224.2692,224.4028,224.0211,224.2978,8244.0
2020-04-16 14:20:00,235.01,235.08,234.74,235.01,12456.0,224.2787,224.3455,224.0211,224.2787,12456.0
2020-04-16 14:25:00,234.95,235.16,234.84,234.94,7411.0,224.2215,224.4219,224.1165,224.2119,7411.0
2020-04-16 14:30:00,234.88,235.34,234.78,235.17,14536.0,224.1547,224.5937,224.0592,224.4314,14536.0
2020-04-16 14:35:00,235.2,235.79,235.09,235.63,9698.0,224.4601,225.0231,224.3551,224.8704,9698.0
2020-04-16 14:40:00,235.63,235.71,235.42,235.71,15370.0,224.8704,224.9468,224.67,224.9468,15370.0
2020-04-16 14:45:00,235.61,235.68,235.25,235.46,7965.0,224.8513,224.9181,224.5078,224.7082,7965.0
2020-04-16 14:50:00,235.5,235.87,235.34,235.8,15022.0,224.7464,225.0995,224.5937,225.0327,15022.0
2020-04-16 14:55:00,235.8,236.72,235.74,236.72,12968.0,225.0327,225.9107,224.9754,225.9107,12968.0
2020-04-16 15:00:00,236.66,236.76,235.79,236.15,19710.0,225.8534,225.9488,225.0231,225.3667,19710.0
2020-04-16 15:05:00,236.06,236.44,235.54,235.55,25482.0,225.2808,225.6434,224.7845,224.7941,25482.0
2020-04-16 15:10:00,235.8,235.91,235.46,235.6,2702.0,225.0327,225.1376,224.7082,224.8418,2702.0
2020-04-16 15:15:00,235.79,235.84,235.08,235.14,2209.0,225.0231,225.0708,224.3455,224.4028,2209.0
2020-04-16 15:20:00,235.24,235.29,234.88,235.27,3117.0,224.4982,224.546,224.1547,224.5269,3117.0
2020-04-16 15:25:00,235.25,235.3,234.94,235.15,7464.0,224.5078,224.5555,224.2119,224.4123,7464.0
2020-04-16 15:30:00,235.15,235.4,234.79,235.01,15039.0,224.4123,224.6509,224.0688,224.2787,15039.0
2020-04-16 15:35:00,235.07,235.22,234.7,234.82,6965.0,224.336,224.4791,223.9829,224.0974,6965.0
2020-04-16 15:40:00,234.74,234.95,234.6,234.65,9385.0,224.0211,224.2215,223.8875,223.9352,9385.0
2020-04-16 15:45:00,234.67,234.85,234.34,234.59,11200.0,223.9543,224.126,223.6393,223.8779,11200.0
2020-04-16 15:50:00,234.71,235.21,234.6,234.87,25588.0,223.9924,224.4696,223.8875,224.1451,25588.0
2020-04-16 15:55:00,234.88,234.92,234.17,234.7,61548.0,224.1547,224.1928,223.4771,223.9829,61548.0
2020-04-17 09:30:00,242.93,246.78,242.93,244.19,73675.0,231.8371,235.5113,231.8371,233.0396,73675.0
2020-04-17 09:35:00,244.13,245.11,243.15,245.11,12760.0,232.9823,233.9175,232.047,233.9175,12760.0
2020-04-17 09:40:00,244.9,245.22,243.29,243.54,7411.0,233.7171,234.0225,232.1806,232.4192,7411.0
2020-04-17 09:45:00,243.84,244.44,242.99,244.08,8109.0,232.7055,233.2781,231.8943,232.9346,8109.0
2020-04-17 09:50:00,244.46,244.62,243.21,243.22,8234.0,233.2972,233.4499,232.1043,232.1138,8234.0
2020-04-17 09:55:00,243.85,245.19,243.85,244.42,19247.0,232.7151,233.9939,232.7151,233.259,19247.0
2020-04-17 10:00:00,244.43,245.15,243.85,244.44,18865.0,233.2686,233.9557,232.7151,233.2781,18865.0
2020-04-17 10:05:00,244.4,245.03,243.71,244.67,21226.0,233.24,233.8412,232.5815,233.4976,21226.0
2020-04-17 10:10:00,244.59,245.02,243.65,243.65,5205.0,233.4213,233.8317,232.5242,232.5242,5205.0
2020-04-17 10:15:00,243.94,244.09,242.86,242.86,10115.0,232.801,232.9441,231.7703,231.7703,10115.0
2020-04-17 10:20:00,243.03,243.5,243.03,243.5,10441.0,231.9325,232.3811,231.9325,232.3811,10441.0
2020-04-17 10:25:00,243.5,243.55,243.13,243.31,14519.0,232.3811,232.4288,232.028,232.1997,14519.0
2020-04-17 10:30:00,243.27,243.44,242.65,242.65,11866.0,232.1616,232.3238,231.5699,231.5699,11866.0
2020-04-17 10:35:00,242.54,242.85,241.53,241.8,10224.0,231.4649,231.7607,230.501,230.7587,10224.0
2020-04-17 10:40:00,241.7,242.08,240.76,240.76,4200.0,230.6633,231.0259,229.7662,229.7662,4200.0
2020-04-17 10:45:00,240.57,241.11,240.4,240.4,6156.0,229.5849,230.1002,229.4226,229.4226,6156.0
2020-04-17 10:50:00,240.26,241.4,240.26,241.4,4741.0,229.289,230.377,229.289,230.377,4741.0
2020-04-17 10:55:00,241.47,241.77,240.99,241.1,2100.0,230.4438,230.7301,229.9857,230.0906,2100.0
2020-04-17 11:00:00,241.23,241.72,241.04,241.12,3928.0,230.2147,230.6823,230.0334,230.1097,3928.0
2020-04-17 11:05:00,241.3,242.1,241.3,241.86,3251.0,230.2815,231.045,230.2815,230.8159,3251.0
2020-04-17 11:10:00,241.86,241.86,241.54,241.54,1300.0,230.8159,230.8159,230.5106,230.5106,1300.0
2020-04-17 11:15:00,241.67,241.98,241.59,241.86,4700.0,230.6346,230.9305,230.5583,230.8159,4700.0
2020-04-17 11:20:00,241.78,241.99,241.28,241.75,8277.0,230.7396,230.94,230.2624,230.711,8277.0
2020-04-17 11:25:00,241.59,241.76,240.69,240.89,3820.0,230.5583,230.7205,229.6994,229.8902,3820.0
2020-04-17 11:30:00,240.89,241.62,240.29,241.62,4900.0,229.8902,230.5869,229.3176,230.5869,4900.0
2020-04-17 11:35:00,241.47,241.9,241.33,241.48,5181.0,230.4438,230.8541,230.3101,230.4533,5181.0
2020-04-17 11:40:00,241.28,241.63,241.25,241.51,1300.0,230.2624,230.5964,230.2338,230.4819,1300.0
2020-04-17 11:45:00,241.59,242.2,241.52,241.98,5370.0,230.5583,231.1404,230.4915,230.9305,5370.0
2020-04-17 11:50:00,241.85,242.53,241.56,242.25,11276.0,230.8064,231.4554,230.5296,231.1881,11276.0
2020-04-17 11:55:00,242.41,242.53,241.88,242.17,3123.0,231.3408,231.4554,230.835,231.1118,3123.0
2020-04-17 12:00:00,242.3,242.34,241.42,241.47,5905.0,231.2359,231.274,230.396,230.4438,5905.0
2020-04-17 12:05:00,241.52,241.61,240.86,241.05,2775.0,230.4915,230.5774,229.8616,230.0429,2775.0
2020-04-17 12:10:00,241.07,241.29,240.77,241.15,4472.0,230.062,230.272,229.7757,230.1384,4472.0
2020-04-17 12:15:00,240.95,242.06,240.87,241.96,5595.0,229.9475,231.0068,229.8712,230.9114,5595.0
2020-04-17 12:20:00,241.46,241.76,240.64,240.64,21952.0,230.4342,230.7205,229.6517,229.6517,21952.0
2020-04-17 12:25:00,240.83,240.97,240.32,240.76,6604.0,229.833,229.9666,229.3463,229.7662,6604.0
2020-04-17 12:30:00,240.87,241.29,240.57,240.98,3600.0,229.8712,230.272,229.5849,229.9761,3600.0
2020-04-17 12:35:00,240.79,241.27,240.77,241.0,4400.0,229.7948,230.2529,229.7757,229.9952,4400.0
2020-04-17 12:40:00,241.06,241.06,240.61,240.74,1525.0,230.0525,230.0525,229.623,229.7471,1525.0
2020-04-17 12:45:00,240.79,240.85,240.47,240.77,3510.0,229.7948,229.8521,229.4894,229.7757,3510.0
2020-04-17 12:50:00,240.62,241.09,240.62,241.01,4002.0,229.6326,230.0811,229.6326,230.0048,4002.0
2020-04-17 12:55:00,241.03,241.05,240.7,240.7,1500.0,230.0238,230.0429,229.7089,229.7089,1500.0
2020-04-17 13:00:00,240.86,241.15,240.48,240.55,5228.0,229.8616,230.1384,229.499,229.5658,5228.0
2020-04-17 13:05:00,240.25,240.77,240.25,240.46,2799.0,229.2795,229.7757,229.2795,229.4799,2799.0
2020-04-17 13:10:00,240.59,240.6,239.96,239.97,2700.0,229.6039,229.6135,229.0027,229.0122,2700.0
2020-04-17 13:15:00,240.0,240.15,239.64,240.01,7577.0,229.0409,229.184,228.6973,229.0504,7577.0
2020-04-17 13:20:00,239.82,239.91,239.04,239.04,4200.0,228.8691,228.955,228.1247,228.1247,4200.0
2020-04-17 13:25:00,239.02,239.23,238.6,238.61,4807.0,228.1056,228.306,227.7048,227.7143,4807.0
2020-04-17 13:30:00,238.78,238.93,237.92,238.05,7210.0,227.8766,228.0197,227.0559,227.1799,7210.0
2020-04-17 13:35:00,237.85,238.34,237.54,238.21,12687.0,226.9891,227.4567,226.6932,227.3326,12687.0
2020-04-17 13:40:00,238.07,238.7,237.96,238.68,11808.0,227.199,227.8002,227.094,227.7812,11808.0
2020-04-17 13:45:00,238.66,239.25,238.3,238.61,6722.0,227.7621,228.3251,227.4185,227.7143,6722.0
2020-04-17 13:50:00,238.49,238.9,238.26,238.55,4473.0,227.5998,227.9911,227.3803,227.6571,4473.0
2020-04-17 13:55:00,238.61,238.91,238.34,238.59,5259.0,227.7143,228.0007,227.4567,227.6953,5259.0
2020-04-17 14:00:00,238.47,238.88,238.34,238.61,4314.0,227.5807,227.972,227.4567,227.7143,4314.0
2020-04-17 14:05:00,238.61,238.86,238.53,238.85,4500.0,227.7143,227.9529,227.638,227.9434,4500.0
2020-04-17 14:10:00,238.78,238.86,238.35,238.35,3092.0,227.8766,227.9529,227.4662,227.4662,3092.0
2020-04-17 14:15:00,238.41,238.99,238.35,238.87,8886.0,227.5235,228.077,227.4662,227.9625,8886.0
2020-04-17 14:20:00,238.87,239.28,238.48,238.67,4200.0,227.9625,228.3538,227.5903,227.7716,4200.0
2020-04-17 14:25:00,238.52,238.63,237.65,237.71,5093.0,227.6285,227.7334,226.7982,226.8554,5093.0
2020-04-17 14:30:00,237.49,237.49,236.19,236.19,18409.0,226.6455,226.6455,225.4049,225.4049,18409.0
2020-04-17 14:35:00,236.32,236.51,235.49,236.47,9034.0,225.5289,225.7102,224.7368,225.6721,9034.0
2020-04-17 14:40:00,236.52,236.73,236.22,236.44,3750.0,225.7198,225.9202,225.4335,225.6434,3750.0
2020-04-17 14:45:00,236.24,236.34,235.9,236.02,6699.0,225.4526,225.548,225.1281,225.2426,6699.0
2020-04-17 14:50:00,236.06,236.75,236.01,236.23,5267.0,225.2808,225.9393,225.2331,225.443,5267.0
2020-04-17 14:55:00,236.44,236.71,236.14,236.47,7168.0,225.6434,225.9011,225.3571,225.6721,7168.0
2020-04-17 15:00:00,236.64,237.46,236.41,237.45,8100.0,225.8343,226.6169,225.6148,226.6073,8100.0
2020-04-17 15:05:00,237.45,238.82,237.43,238.81,12818.0,226.6073,227.9148,226.5882,227.9052,12818.0
2020-04-17 15:10:00,238.67,238.81,238.37,238.67,8656.0,227.7716,227.9052,227.4853,227.7716,8656.0
2020-04-17 15:15:00,238.52,238.55,238.24,238.24,5503.0,227.6285,227.6571,227.3612,227.3612,5503.0
2020-04-17 15:20:00,238.32,238.34,237.65,237.68,9282.0,227.4376,227.4567,226.7982,226.8268,9282.0
2020-04-17 15:25:00,237.65,237.91,237.34,237.48,11261.0,226.7982,227.0463,226.5023,226.6359,11261.0
2020-04-17 15:30:00,237.67,238.02,237.27,237.5,13605.0,226.8173,227.1513,226.4355,226.655,13605.0
2020-04-17 15:35:00,237.65,238.29,237.54,237.96,11588.0,226.7982,227.409,226.6932,227.094,11588.0
2020-04-17 15:40:00,237.97,238.27,237.73,237.93,14466.0,227.1036,227.3899,226.8745,227.0654,14466.0
2020-04-17 15:45:00,238.03,239.18,237.81,238.77,28597.0,227.1608,228.2583,226.9509,227.867,28597.0
2020-04-17 15:50:00,239.65,240.1,239.19,239.35,34498.0,228.7069,229.1363,228.2679,228.4206,34498.0
2020-04-17 15:55:00,239.3,239.39,238.54,239.38,56407.0,228.3728,228.4587,227.6475,228.4492,56407.0
2020-04-20 09:30:00,235.65,237.91,235.0,235.46,21785.0,224.8895,227.0463,224.2692,224.7082,21785.0
2020-04-20 09:35:00,235.84,236.84,235.71,236.3,2511.0,225.0708,226.0252,224.9468,225.5098,2511.0
2020-04-20 09:40:00,235.94,236.8,235.89,235.89,2062.0,225.1663,225.987,225.1186,225.1186,2062.0
2020-04-20 09:45:00,236.0,238.0,236.0,237.96,2530.0,225.2235,227.1322,225.2235,227.094,2530.0
2020-04-20 09:50:00,237.6,237.63,235.92,236.28,3549.0,226.7505,226.7791,225.1472,225.4907,3549.0
2020-04-20 09:55:00,236.31,238.12,236.31,237.55,10987.0,225.5194,227.2467,225.5194,226.7028,10987.0
2020-04-20 10:00:00,237.57,239.22,237.14,237.14,9415.0,226.7218,228.2965,226.3115,226.3115,9415.0
2020-04-20 10:05:00,237.34,237.95,236.87,236.9,3275.0,226.5023,227.0845,226.0538,226.0824,3275.0
2020-04-20 10:10:00,237.23,237.58,237.06,237.58,600.0,226.3974,226.7314,226.2351,226.7314,600.0
2020-04-20 10:15:00,237.64,237.64,236.83,237.21,1005.0,226.7886,226.7886,226.0156,226.3783,1005.0
2020-04-20 10:20:00,238.04,238.07,237.29,238.07,1400.0,227.1704,227.199,226.4546,227.199,1400.0
2020-04-20 10:25:00,238.28,238.48,237.86,238.06,1150.0,227.3994,227.5903,226.9986,227.1895,1150.0
2020-04-20 10:30:00,238.07,238.08,237.67,237.77,2674.0,227.199,227.2086,226.8173,226.9127,2674.0
2020-04-20 10:35:00,237.6,237.62,236.76,236.76,1300.0,226.7505,226.7696,225.9488,225.9488,1300.0
2020-04-20 10:40:00,236.91,237.27,236.88,237.27,808.0,226.092,226.4355,226.0633,226.4355,808.0
2020-04-20 10:45:00,237.57,238.19,237.57,237.99,2153.0,226.7218,227.3135,226.7218,227.1227,2153.0
2020-04-20 10:50:00,237.84,238.24,237.84,238.2,1289.0,226.9795,227.3612,226.9795,227.3231,1289.0
2020-04-20 10:55:00,238.09,239.18,238.05,239.18,3829.0,227.2181,228.2583,227.1799,228.2583,3829.0
2020-04-20 11:00:00,239.14,239.94,238.7,239.26,5647.0,228.2201,228.9836,227.8002,228.3347,5647.0
2020-04-20 11:05:00,239.14,239.97,239.06,239.27,2121.0,228.2201,229.0122,228.1438,228.3442,2121.0
2020-04-20 11:10:00,239.62,239.62,239.21,239.21,1249.0,228.6782,228.6782,228.287,228.287,1249.0
2020-04-20 11:15:00,239.22,239.52,238.86,239.52,1400.0,228.2965,228.5828,227.9529,228.5828,1400.0
2020-04-20 11:20:00,239.48,240.03,239.45,239.87,1103.0,228.5446,229.0695,228.516,228.9168,1103.0
2020-04-20 11:25:00,240.02,240.34,239.55,239.55,1950.0,229.06,229.3654,228.6114,228.6114,1950.0
2020-04-20 11:30:00,239.69,239.69,239.11,239.11,1442.0,228.745,228.745,228.1915,228.1915,1442.0
2020-04-20 11:35:00,239.44,239.63,239.21,239.63,3061.0,228.5064,228.6878,228.287,228.6878,3061.0
2020-04-20 11:40:00,239.53,239.58,239.27,239.27,662.0,228.5923,228.6401,228.3442,228.3442,662.0
2020-04-20 11:45:00,239.59,239.82,239.36,239.82,1071.0,228.6496,228.8691,228.4301,228.8691,1071.0
2020-04-20 11:50:00,239.68,240.02,239.68,239.86,1802.0,228.7355,229.06,228.7355,228.9073,1802.0
2020-04-20 11:55:00,240.05,240.75,240.05,240.75,2618.0,229.0886,229.7566,229.0886,229.7566,2618.0
2020-04-20 12:00:00,240.58,240.63,240.11,240.12,1530.0,229.5944,229.6421,229.1459,229.1554,1530.0
2020-04-20 12:05:00,240.25,240.36,240.01,240.11,1400.0,229.2795,229.3844,229.0504,229.1459,1400.0
2020-04-20 12:10:00,240.1,240.27,239.96,239.97,2700.0,229.1363,229.2985,229.0027,229.0122,2700.0
2020-04-20 12:15:00,239.74,240.11,239.71,239.71,2109.0,228.7928,229.1459,228.7641,228.7641,2109.0
2020-04-20 12:20:00,239.76,239.76,239.56,239.74,946.0,228.8118,228.8118,228.621,228.7928,946.0
2020-04-20 12:25:00,239.86,240.23,239.63,240.04,3390.0,228.9073,229.2604,228.6878,229.0791,3390.0
2020-04-20 12:30:00,240.08,240.21,239.92,240.21,1000.0,229.1172,229.2413,228.9645,229.2413,1000.0
2020-04-20 12:35:00,240.12,240.22,240.04,240.22,500.0,229.1554,229.2508,229.0791,229.2508,500.0
2020-04-20 12:40:00,240.18,240.19,239.52,240.0,1200.0,229.2127,229.2222,228.5828,229.0409,1200.0
2020-04-20 12:45:00,239.64,239.89,239.58,239.89,500.0,228.6973,228.9359,228.6401,228.9359,500.0
2020-04-20 12:50:00,239.76,240.3,239.56,239.72,3318.0,228.8118,229.3272,228.621,228.7737,3318.0
2020-04-20 12:55:00,239.72,239.88,239.72,239.82,717.0,228.7737,228.9264,228.7737,228.8691,717.0
2020-04-20 13:00:00,239.87,239.87,238.68,239.05,5860.0,228.9168,228.9168,227.7812,228.1343,5860.0
2020-04-20 13:05:00,239.19,240.1,239.19,240.09,6373.0,228.2679,229.1363,228.2679,229.1268,6373.0
2020-04-20 13:10:00,239.97,240.18,239.93,239.99,9181.0,229.0122,229.2127,228.9741,229.0313,9181.0
2020-04-20 13:15:00,239.93,240.19,239.93,240.02,4753.0,228.9741,229.2222,228.9741,229.06,4753.0
2020-04-20 13:20:00,240.03,240.27,239.99,240.01,5200.0,229.0695,229.2985,229.0313,229.0504,5200.0
2020-04-20 13:25:00,239.93,240.42,239.92,240.38,2819.0,228.9741,229.4417,228.9645,229.4035,2819.0
2020-04-20 13:30:00,240.19,240.26,240.0,240.19,3002.0,229.2222,229.289,229.0409,229.2222,3002.0
2020-04-20 13:35:00,240.27,240.51,239.98,240.51,4049.0,229.2985,229.5276,229.0218,229.5276,4049.0
2020-04-20 13:40:00,240.53,240.95,240.53,240.55,1485.0,229.5467,229.9475,229.5467,229.5658,1485.0
2020-04-20 13:45:00,240.52,240.69,240.0,240.0,3475.0,229.5371,229.6994,229.0409,229.0409,3475.0
2020-04-20 13:50:00,240.18,240.64,240.13,240.64,2532.0,229.2127,229.6517,229.1649,229.6517,2532.0
2020-04-20 13:55:00,240.63,240.63,239.61,239.64,4215.0,229.6421,229.6421,228.6687,228.6973,4215.0
2020-04-20 14:00:00,239.29,240.02,239.24,239.76,2350.0,228.3633,229.06,228.3156,228.8118,2350.0
2020-04-20 14:05:00,239.91,240.18,239.65,240.03,11332.0,228.955,229.2127,228.7069,229.0695,11332.0
2020-04-20 14:10:00,240.0,240.31,239.94,240.0,7503.0,229.0409,229.3367,228.9836,229.0409,7503.0
2020-04-20 14:15:00,240.02,240.41,239.93,239.94,4963.0,229.06,229.4322,228.9741,228.9836,4963.0
2020-04-20 14:20:00,239.98,240.12,239.37,239.49,7762.0,229.0218,229.1554,228.4396,228.5542,7762.0
2020-04-20 14:25:00,239.38,239.38,238.92,238.92,800.0,228.4492,228.4492,228.0102,228.0102,800.0
2020-04-20 14:30:00,239.08,239.4,238.96,239.3,1918.0,228.1629,228.4683,228.0484,228.3728,1918.0
2020-04-20 14:35:00,239.19,239.48,238.97,239.18,2846.0,228.2679,228.5446,228.0579,228.2583,2846.0
2020-04-20 14:40:00,239.44,239.5,239.01,239.22,1100.0,228.5064,228.5637,228.0961,228.2965,1100.0
2020-04-20 14:45:00,239.09,239.43,238.6,239.3,2000.0,228.1724,228.4969,227.7048,228.3728,2000.0
2020-04-20 14:50:00,239.34,239.35,238.62,238.62,3510.0,228.411,228.4206,227.7239,227.7239,3510.0
2020-04-20 14:55:00,238.51,238.51,237.78,237.78,4057.0,227.6189,227.6189,226.9223,226.9223,4057.0
2020-04-20 15:00:00,238.21,238.66,238.17,238.33,3451.0,227.3326,227.7621,227.2944,227.4471,3451.0
2020-04-20 15:05:00,238.17,238.39,237.62,238.25,2864.0,227.2944,227.5044,226.7696,227.3708,2864.0
2020-04-20 15:10:00,238.3,238.52,237.93,238.25,6296.0,227.4185,227.6285,227.0654,227.3708,6296.0
2020-04-20 15:15:00,238.14,238.66,237.8,237.8,4411.0,227.2658,227.7621,226.9413,226.9413,4411.0
2020-04-20 15:20:00,238.11,238.38,237.95,238.16,2084.0,227.2372,227.4949,227.0845,227.2849,2084.0
2020-04-20 15:25:00,238.15,238.3,237.95,238.18,4327.0,227.2754,227.4185,227.0845,227.304,4327.0
2020-04-20 15:30:00,238.27,239.35,238.05,239.31,6471.0,227.3899,228.4206,227.1799,228.3824,6471.0
2020-04-20 15:35:00,239.43,239.83,239.33,239.47,11528.0,228.4969,228.8786,228.4015,228.5351,11528.0
2020-04-20 15:40:00,239.68,239.99,239.09,239.28,10005.0,228.7355,229.0313,228.1724,228.3538,10005.0
2020-04-20 15:45:00,239.24,239.57,239.04,239.09,13569.0,228.3156,228.6305,228.1247,228.1724,13569.0
2020-04-20 15:50:00,239.24,239.68,238.42,239.53,25229.0,228.3156,228.7355,227.533,228.5923,25229.0
2020-04-20 15:55:00,239.52,240.23,239.28,239.47,46903.0,228.5828,229.2604,228.3538,228.5351,46903.0
2020-04-21 09:30:00,233.13,233.79,231.96,232.42,21023.0,222.4846,223.1144,221.368,221.807,21023.0
2020-04-21 09:35:00,232.5,232.67,231.44,231.45,5441.0,221.8834,222.0456,220.8718,220.8813,5441.0
2020-04-21 09:40:00,231.2,232.09,231.2,231.7,3428.0,220.6427,221.4921,220.6427,221.1199,3428.0
2020-04-21 09:45:00,231.34,233.84,231.16,233.84,6030.0,220.7763,223.1622,220.6045,223.1622,6030.0
2020-04-21 09:50:00,233.32,233.7,232.25,232.96,4243.0,222.6659,223.0286,221.6448,222.3223,4243.0
2020-04-21 09:55:00,232.91,234.34,232.9,233.99,3146.0,222.2746,223.6393,222.2651,223.3053,3146.0
2020-04-21 10:00:00,234.0,234.94,233.37,234.86,5150.0,223.3149,224.2119,222.7136,224.1356,5150.0
2020-04-21 10:05:00,234.5,235.12,233.97,234.4,9420.0,223.792,224.3837,223.2862,223.6966,9420.0
2020-04-21 10:10:00,234.25,234.25,233.5,233.5,2826.0,223.5534,223.5534,222.8377,222.8377,2826.0
2020-04-21 10:15:00,233.63,234.13,233.03,233.34,7046.0,222.9618,223.4389,222.3891,222.685,7046.0
2020-04-21 10:20:00,233.47,233.97,233.25,233.97,2416.0,222.8091,223.2862,222.5991,223.2862,2416.0
2020-04-21 10:25:00,234.12,234.18,232.97,233.06,5210.0,223.4294,223.4866,222.3319,222.4178,5210.0
2020-04-21 10:30:00,233.11,233.16,232.35,232.63,3900.0,222.4655,222.5132,221.7402,222.0074,3900.0
2020-04-21 10:35:00,232.49,232.49,231.98,231.98,7556.0,221.8738,221.8738,221.3871,221.3871,7556.0
2020-04-21 10:40:00,231.86,232.01,231.42,231.51,8792.0,221.2726,221.4157,220.8527,220.9386,8792.0
2020-04-21 10:45:00,231.4,231.65,231.18,231.23,8925.0,220.8336,221.0722,220.6236,220.6713,8925.0
2020-04-21 10:50:00,231.35,231.85,231.1,231.11,12877.0,220.7859,221.263,220.5473,220.5568,12877.0
2020-04-21 10:55:00,231.23,231.42,230.52,230.68,10157.0,220.6713,220.8527,219.9938,220.1465,10157.0
2020-04-21 11:00:00,230.53,231.12,230.38,230.96,17643.0,220.0033,220.5664,219.8602,220.4137,17643.0
2020-04-21 11:05:00,231.33,232.16,231.24,232.16,3382.0,220.7668,221.5589,220.6809,221.5589,3382.0
2020-04-21 11:10:00,232.07,232.07,231.06,231.06,6249.0,221.473,221.473,220.5091,220.5091,6249.0
2020-04-21 11:15:00,231.0,231.47,230.6,231.47,4528.0,220.4518,220.9004,220.0701,220.9004,4528.0
2020-04-21 11:20:00,231.63,232.16,230.75,230.93,8970.0,221.0531,221.5589,220.2133,220.385,8970.0
2020-04-21 11:25:00,230.93,231.27,230.17,230.19,8594.0,220.385,220.7095,219.6597,219.6788,8594.0
2020-04-21 11:30:00,230.59,231.17,230.59,230.83,2600.0,220.0606,220.6141,220.0606,220.2896,2600.0
2020-04-21 11:35:00,230.86,231.68,230.78,231.68,7926.0,220.3182,221.1008,220.2419,221.1008,7926.0
2020-04-21 11:40:00,231.59,231.89,231.09,231.09,7326.0,221.0149,221.3012,220.5377,220.5377,7326.0
2020-04-21 11:45:00,231.22,231.31,230.84,231.15,7000.0,220.6618,220.7477,220.2992,220.595,7000.0
2020-04-21 11:50:00,231.01,231.51,230.89,231.48,2067.0,220.4614,220.9386,220.3469,220.9099,2067.0
2020-04-21 11:55:00,231.33,231.54,231.2,231.29,1900.0,220.7668,220.9672,220.6427,220.7286,1900.0
2020-04-21 12:00:00,231.45,231.48,231.02,231.16,3486.0,220.8813,220.9099,220.4709,220.6045,3486.0
2020-04-21 12:05:00,231.2,231.25,230.54,230.67,5900.0,220.6427,220.6904,220.0129,220.1369,5900.0
2020-04-21 12:10:00,230.76,231.17,230.67,231.01,1939.0,220.2228,220.6141,220.1369,220.4614,1939.0
2020-04-21 12:15:00,230.86,230.91,230.32,230.47,3527.0,220.3182,220.366,219.8029,219.946,3527.0
2020-04-21 12:20:00,230.46,230.59,229.86,229.9,7036.0,219.9365,220.0606,219.3639,219.4021,7036.0
2020-04-21 12:25:00,229.85,230.0,229.69,229.99,3356.0,219.3544,219.4975,219.2017,219.488,3356.0
2020-04-21 12:30:00,229.87,229.87,229.23,229.5,2685.0,219.3734,219.3734,218.7627,219.0203,2685.0
2020-04-21 12:35:00,229.48,229.48,228.92,229.06,4022.0,219.0013,219.0013,218.4668,218.6004,4022.0
2020-04-21 12:40:00,229.11,229.19,228.9,228.96,2900.0,218.6481,218.7245,218.4477,218.505,2900.0
2020-04-21 12:45:00,229.0,229.28,228.67,229.28,3144.0,218.5432,218.8104,218.2282,218.8104,3144.0
2020-04-21 12:50:00,229.45,230.0,229.32,229.72,2135.0,218.9726,219.4975,218.8486,219.2303,2135.0
2020-04-21 12:55:00,229.92,229.92,229.39,229.61,4202.0,219.4212,219.4212,218.9154,219.1253,4202.0
2020-04-21 13:00:00,229.5,230.0,229.43,229.43,3649.0,219.0203,219.4975,218.9535,218.9535,3649.0
2020-04-21 13:05:00,229.35,229.43,228.92,229.2,5059.0,218.8772,218.9535,218.4668,218.734,5059.0
2020-04-21 13:10:00,229.2,229.62,229.11,229.25,2577.0,218.734,219.1349,218.6481,218.7818,2577.0
2020-04-21 13:15:00,229.11,230.03,229.11,230.02,2016.0,218.6481,219.5261,218.6481,219.5166,2016.0
2020-04-21 13:20:00,230.03,230.73,229.99,230.39,3600.0,219.5261,220.1942,219.488,219.8697,3600.0
2020-04-21 13:25:00,230.3,230.3,229.83,229.99,5007.0,219.7838,219.7838,219.3353,219.488,5007.0
2020-04-21 13:30:00,229.84,229.86,229.47,229.83,5028.0,219.3448,219.3639,218.9917,219.3353,5028.0
2020-04-21 13:35:00,229.65,230.74,229.65,230.58,3069.0,219.1635,220.2037,219.1635,220.051,3069.0
2020-04-21 13:40:00,230.7,231.15,230.53,231.15,5310.0,220.1655,220.595,220.0033,220.595,5310.0
2020-04-21 13:45:00,231.17,231.18,230.02,230.03,5100.0,220.6141,220.6236,219.5166,219.5261,5100.0
2020-04-21 13:50:00,230.08,230.22,229.82,229.97,2417.0,219.5739,219.7075,219.3257,219.4689,2417.0
2020-04-21 13:55:00,229.81,229.81,229.06,229.18,2577.0,219.3162,219.3162,218.6004,218.715,2577.0
2020-04-21 14:00:00,229.0,229.06,228.7,229.02,7031.0,218.5432,218.6004,218.2569,218.5623,7031.0
2020-04-21 14:05:00,228.97,229.31,228.61,229.31,1500.0,218.5145,218.839,218.171,218.839,1500.0
2020-04-21 14:10:00,229.04,229.98,229.02,229.7,4700.0,218.5813,219.4784,218.5623,219.2112,4700.0
2020-04-21 14:15:00,230.01,230.16,229.63,229.9,5575.0,219.5071,219.6502,219.1444,219.4021,5575.0
2020-04-21 14:20:00,229.8,231.33,229.58,231.33,1919.0,219.3066,220.7668,219.0967,220.7668,1919.0
2020-04-21 14:25:00,231.06,231.82,230.88,230.95,4100.0,220.5091,221.2344,220.3373,220.4041,4100.0
2020-04-21 14:30:00,230.83,230.9,230.46,230.72,2406.0,220.2896,220.3564,219.9365,220.1846,2406.0
2020-04-21 14:35:00,230.73,231.22,230.65,230.84,5241.0,220.1942,220.6618,220.1178,220.2992,5241.0
2020-04-21 14:40:00,230.81,230.81,229.52,229.82,9165.0,220.2705,220.2705,219.0394,219.3257,9165.0
2020-04-21 14:45:00,229.68,229.81,229.36,229.65,1962.0,219.1921,219.3162,218.8867,219.1635,1962.0
2020-04-21 14:50:00,229.76,230.03,229.53,229.77,6045.0,219.2685,219.5261,219.049,219.278,6045.0
2020-04-21 14:55:00,229.75,229.75,229.16,229.18,2100.0,219.2589,219.2589,218.6959,218.715,2100.0
2020-04-21 15:00:00,229.09,229.24,228.9,228.9,5921.0,218.6291,218.7722,218.4477,218.4477,5921.0
2020-04-21 15:05:00,228.94,228.99,227.75,228.17,5606.0,218.4859,218.5336,217.3503,217.7511,5606.0
2020-04-21 15:10:00,228.37,228.79,228.09,228.76,6214.0,217.9419,218.3428,217.6747,218.3141,6214.0
2020-04-21 15:15:00,228.81,229.14,228.56,228.97,5091.0,218.3618,218.6768,218.1233,218.5145,5091.0
2020-04-21 15:20:00,228.75,229.38,228.74,228.83,5307.0,218.3046,218.9058,218.295,218.3809,5307.0
2020-04-21 15:25:00,229.02,229.59,228.77,229.45,5559.0,218.5623,219.1062,218.3237,218.9726,5559.0
2020-04-21 15:30:00,229.48,229.95,229.12,229.95,6956.0,219.0013,219.4498,218.6577,219.4498,6956.0
2020-04-21 15:35:00,229.91,231.08,229.91,230.45,5558.0,219.4116,220.5282,219.4116,219.927,5558.0
2020-04-21 15:40:00,230.36,230.56,229.84,230.01,9351.0,219.8411,220.0319,219.3448,219.5071,9351.0
2020-04-21 15:45:00,229.96,229.96,228.77,228.77,9511.0,219.4593,219.4593,218.3237,218.3237,9511.0
2020-04-21 15:50:00,228.02,229.1,228.02,228.29,12399.0,217.6079,218.6386,217.6079,217.8656,12399.0
2020-04-21 15:55:00,228.28,229.32,228.28,228.55,50218.0,217.856,218.8486,217.856,218.1137,50218.0
2020-04-22 09:30:00,233.46,235.1,233.2,235.09,15126.0,222.7995,224.3646,222.5514,224.3551,15126.0
2020-04-22 09:35:00,235.04,235.04,233.27,233.55,2200.0,224.3074,224.3074,222.6182,222.8854,2200.0
2020-04-22 09:40:00,234.28,235.05,233.33,233.84,2536.0,223.5821,224.3169,222.6755,223.1622,2536.0
2020-04-22 09:45:00,233.66,233.88,233.07,233.45,2850.0,222.9904,223.2003,222.4273,222.79,2850.0
2020-04-22 09:50:00,233.46,234.84,233.45,234.36,5400.0,222.7995,224.1165,222.79,223.6584,5400.0
2020-04-22 09:55:00,234.73,235.62,234.37,235.6,9703.0,224.0115,224.8609,223.668,224.8418,9703.0
2020-04-22 10:00:00,235.76,235.95,234.44,234.46,4510.0,224.9945,225.1758,223.7348,223.7539,4510.0
2020-04-22 10:05:00,234.45,234.74,234.06,234.11,3600.0,223.7443,224.0211,223.3721,223.4198,3600.0
2020-04-22 10:10:00,234.48,235.37,234.03,234.23,5379.0,223.7729,224.6223,223.3435,223.5344,5379.0
2020-04-22 10:15:00,234.23,235.3,234.04,235.3,4430.0,223.5344,224.5555,223.353,224.5555,4430.0
2020-04-22 10:20:00,235.3,235.66,235.03,235.66,3028.0,224.5555,224.8991,224.2978,224.8991,3028.0
2020-04-22 10:25:00,235.51,235.51,234.62,235.0,5865.0,224.7559,224.7559,223.9065,224.2692,5865.0
2020-04-22 10:30:00,235.04,235.65,235.04,235.62,2600.0,224.3074,224.8895,224.3074,224.8609,2600.0
2020-04-22 10:35:00,235.6,235.99,235.44,235.55,4895.0,224.8418,225.214,224.6891,224.7941,4895.0
2020-04-22 10:40:00,235.61,235.97,235.48,235.59,2900.0,224.8513,225.1949,224.7273,224.8323,2900.0
2020-04-22 10:45:00,235.02,235.02,234.5,234.56,3498.0,224.2883,224.2883,223.792,223.8493,3498.0
2020-04-22 10:50:00,234.43,234.55,234.11,234.37,3300.0,223.7252,223.8397,223.4198,223.668,3300.0
2020-04-22 10:55:00,234.5,235.34,234.47,235.34,5004.0,223.792,224.5937,223.7634,224.5937,5004.0
2020-04-22 11:00:00,235.45,235.99,235.42,235.99,2300.0,224.6986,225.214,224.67,225.214,2300.0
2020-04-22 11:05:00,236.03,236.42,236.0,236.16,3401.0,225.2522,225.6244,225.2235,225.3762,3401.0
2020-04-22 11:10:00,236.36,237.0,236.36,236.93,3001.0,225.5671,226.1779,225.5671,226.1111,3001.0
2020-04-22 11:15:00,236.96,237.15,236.77,236.95,5700.0,226.1397,226.321,225.9584,226.1302,5700.0
2020-04-22 11:20:00,236.87,237.93,236.75,237.51,20132.0,226.0538,227.0654,225.9393,226.6646,20132.0
2020-04-22 11:25:00,237.69,238.16,237.22,237.62,3803.0,226.8364,227.2849,226.3878,226.7696,3803.0
2020-04-22 11:30:00,237.42,238.14,237.36,237.98,3100.0,226.5787,227.2658,226.5214,227.1131,3100.0
2020-04-22 11:35:00,237.71,237.84,237.04,237.05,3305.0,226.8554,226.9795,226.216,226.2256,3305.0
2020-04-22 11:40:00,236.89,237.76,236.64,237.76,3179.0,226.0729,226.9032,225.8343,226.9032,3179.0
2020-04-22 11:45:00,237.57,237.97,237.57,237.97,2236.0,226.7218,227.1036,226.7218,227.1036,2236.0
2020-04-22 11:50:00,237.91,238.49,237.83,238.49,2100.0,227.0463,227.5998,226.97,227.5998,2100.0
2020-04-22 11:55:00,238.3,238.3,236.96,237.25,4757.0,227.4185,227.4185,226.1397,226.4165,4757.0
2020-04-22 12:00:00,237.25,238.39,237.25,237.68,6875.0,226.4165,227.5044,226.4165,226.8268,6875.0
2020-04-22 12:05:00,237.47,237.74,237.27,237.62,3765.0,226.6264,226.8841,226.4355,226.7696,3765.0
2020-04-22 12:10:00,237.39,237.69,237.09,237.18,5694.0,226.5501,226.8364,226.2638,226.3496,5694.0
2020-04-22 12:15:00,237.12,237.5,237.11,237.3,11398.0,226.2924,226.655,226.2828,226.4642,11398.0
2020-04-22 12:20:00,237.3,237.3,236.62,236.63,13634.0,226.4642,226.4642,225.8152,225.8248,13634.0
2020-04-22 12:25:00,236.5,236.64,235.93,236.05,2659.0,225.7007,225.8343,225.1567,225.2712,2659.0
2020-04-22 12:30:00,236.19,236.59,235.99,236.44,6679.0,225.4049,225.7866,225.214,225.6434,6679.0
2020-04-22 12:35:00,236.43,236.87,236.2,236.7,2700.0,225.6339,226.0538,225.4144,225.8916,2700.0
2020-04-22 12:40:00,236.74,237.17,236.74,236.95,4382.0,225.9297,226.3401,225.9297,226.1302,4382.0
2020-04-22 12:45:00,236.9,237.33,236.54,236.54,4100.0,226.0824,226.4928,225.7389,225.7389,4100.0
2020-04-22 12:50:00,236.55,236.68,236.01,236.29,3795.0,225.7484,225.8725,225.2331,225.5003,3795.0
2020-04-22 12:55:00,236.23,236.32,236.08,236.08,5132.0,225.443,225.5289,225.2999,225.2999,5132.0
2020-04-22 13:00:00,236.12,236.28,236.02,236.11,6800.0,225.3381,225.4907,225.2426,225.3285,6800.0
2020-04-22 13:05:00,236.34,236.67,236.02,236.67,2571.0,225.548,225.8629,225.2426,225.8629,2571.0
2020-04-22 13:10:00,236.68,236.97,236.62,236.77,2600.0,225.8725,226.1492,225.8152,225.9584,2600.0
2020-04-22 13:15:00,236.79,237.09,236.58,237.09,3519.0,225.9775,226.2638,225.777,226.2638,3519.0
2020-04-22 13:20:00,237.09,237.44,237.04,237.31,3997.0,226.2638,226.5978,226.216,226.4737,3997.0
2020-04-22 13:25:00,237.42,238.13,237.32,238.13,2830.0,226.5787,227.2563,226.4833,227.2563,2830.0
2020-04-22 13:30:00,238.43,238.43,237.97,237.97,5515.0,227.5426,227.5426,227.1036,227.1036,5515.0
2020-04-22 13:35:00,238.06,238.5,238.06,238.47,1500.0,227.1895,227.6094,227.1895,227.5807,1500.0
2020-04-22 13:40:00,238.43,238.49,238.09,238.35,4216.0,227.5426,227.5998,227.2181,227.4662,4216.0
2020-04-22 13:45:00,238.46,238.7,238.4,238.56,2300.0,227.5712,227.8002,227.5139,227.6666,2300.0
2020-04-22 13:50:00,238.72,238.81,237.92,238.52,5495.0,227.8193,227.9052,227.0559,227.6285,5495.0
2020-04-22 13:55:00,238.46,238.6,238.17,238.31,5010.0,227.5712,227.7048,227.2944,227.428,5010.0
2020-04-22 14:00:00,238.39,238.93,238.37,238.47,3600.0,227.5044,228.0197,227.4853,227.5807,3600.0
2020-04-22 14:05:00,238.51,238.84,238.35,238.71,3403.0,227.6189,227.9338,227.4662,227.8098,3403.0
2020-04-22 14:10:00,238.81,238.92,238.44,238.81,3520.0,227.9052,228.0102,227.5521,227.9052,3520.0
2020-04-22 14:15:00,238.67,238.83,238.33,238.73,3926.0,227.7716,227.9243,227.4471,227.8289,3926.0
2020-04-22 14:20:00,238.69,239.5,238.69,239.36,8455.0,227.7907,228.5637,227.7907,228.4301,8455.0
2020-04-22 14:25:00,239.43,239.57,239.31,239.57,4661.0,228.4969,228.6305,228.3824,228.6305,4661.0
2020-04-22 14:30:00,239.51,239.83,239.49,239.82,4926.0,228.5733,228.8786,228.5542,228.8691,4926.0
2020-04-22 14:35:00,239.71,239.71,239.16,239.41,3621.0,228.7641,228.7641,228.2392,228.4778,3621.0
2020-04-22 14:40:00,239.34,240.05,239.34,239.92,4000.0,228.411,229.0886,228.411,228.9645,4000.0
2020-04-22 14:45:00,240.01,240.01,239.29,239.75,5302.0,229.0504,229.0504,228.3633,228.8023,5302.0
2020-04-22 14:50:00,239.86,240.44,239.62,239.76,3701.0,228.9073,229.4608,228.6782,228.8118,3701.0
2020-04-22 14:55:00,239.83,240.09,239.71,239.85,4441.0,228.8786,229.1268,228.7641,228.8977,4441.0
2020-04-22 15:00:00,240.0,240.5,239.86,240.29,4323.0,229.0409,229.518,228.9073,229.3176,4323.0
2020-04-22 15:05:00,240.5,240.59,239.9,240.45,4901.0,229.518,229.6039,228.9454,229.4703,4901.0
2020-04-22 15:10:00,240.49,240.65,240.33,240.39,5019.0,229.5085,229.6612,229.3558,229.4131,5019.0
2020-04-22 15:15:00,240.27,240.35,239.86,240.18,14386.0,229.2985,229.3749,228.9073,229.2127,14386.0
2020-04-22 15:20:00,240.11,240.67,239.94,240.35,4163.0,229.1459,229.6803,228.9836,229.3749,4163.0
2020-04-22 15:25:00,240.27,240.78,239.99,240.0,5556.0,229.2985,229.7853,229.0313,229.0409,5556.0
2020-04-22 15:30:00,240.08,240.38,239.74,240.18,4791.0,229.1172,229.4035,228.7928,229.2127,4791.0
2020-04-22 15:35:00,240.18,240.71,240.07,240.32,7113.0,229.2127,229.7185,229.1077,229.3463,7113.0
2020-04-22 15:40:00,240.5,240.53,240.08,240.24,8427.0,229.518,229.5467,229.1172,229.2699,8427.0
2020-04-22 15:45:00,240.26,240.91,239.79,240.91,19735.0,229.289,229.9093,228.8405,229.9093,19735.0
2020-04-22 15:50:00,240.87,241.32,240.44,240.99,17397.0,229.8712,230.3006,229.4608,229.9857,17397.0
2020-04-22 15:55:00,240.95,240.95,239.6,239.62,63280.0,229.9475,229.9475,228.6591,228.6782,63280.0
2020-04-23 09:30:00,239.23,241.06,238.84,241.06,8177.0,228.306,230.0525,227.9338,230.0525,8177.0
2020-04-23 09:35:00,241.06,241.54,239.55,239.59,3382.0,230.0525,230.5106,228.6114,228.6496,3382.0
2020-04-23 09:40:00,239.29,240.34,239.15,239.34,2766.0,228.3633,229.3654,228.2297,228.411,2766.0
2020-04-23 09:45:00,239.02,239.28,238.72,238.73,3300.0,228.1056,228.3538,227.8193,227.8289,3300.0
2020-04-23 09:50:00,238.87,239.37,238.54,239.36,3524.0,227.9625,228.4396,227.6475,228.4301,3524.0
2020-04-23 09:55:00,239.15,239.47,238.89,239.0,2105.0,228.2297,228.5351,227.9816,228.0865,2105.0
2020-04-23 10:00:00,239.07,239.73,238.4,239.72,5513.0,228.1533,228.7832,227.5139,228.7737,5513.0
2020-04-23 10:05:00,239.8,240.49,239.63,239.87,14047.0,228.85,229.5085,228.6878,228.9168,14047.0
2020-04-23 10:10:00,240.0,240.13,239.36,239.36,1885.0,229.0409,229.1649,228.4301,228.4301,1885.0
2020-04-23 10:15:00,239.3,239.94,238.99,239.94,3742.0,228.3728,228.9836,228.077,228.9836,3742.0
2020-04-23 10:20:00,240.09,240.45,239.91,240.3,2870.0,229.1268,229.4703,228.955,229.3272,2870.0
2020-04-23 10:25:00,240.51,240.93,240.17,240.83,4561.0,229.5276,229.9284,229.2031,229.833,4561.0
2020-04-23 10:30:00,241.0,242.03,240.67,241.99,4300.0,229.9952,230.9782,229.6803,230.94,4300.0
2020-04-23 10:35:00,242.13,243.03,241.76,243.03,5100.0,231.0736,231.9325,230.7205,231.9325,5100.0
2020-04-23 10:40:00,243.01,243.61,243.0,243.12,7505.0,231.9134,232.486,231.9039,232.0184,7505.0
2020-04-23 10:45:00,243.0,243.0,241.4,241.55,11478.0,231.9039,231.9039,230.377,230.5201,11478.0
2020-04-23 10:50:00,241.61,241.75,241.41,241.41,1857.0,230.5774,230.711,230.3865,230.3865,1857.0
2020-04-23 10:55:00,241.42,241.42,240.46,240.71,4775.0,230.396,230.396,229.4799,229.7185,4775.0
2020-04-23 11:00:00,240.5,240.83,240.06,240.61,1602.0,229.518,229.833,229.0981,229.623,1602.0
2020-04-23 11:05:00,240.5,240.83,240.26,240.74,2020.0,229.518,229.833,229.289,229.7471,2020.0
2020-04-23 11:10:00,240.8,241.0,240.58,240.78,2123.0,229.8043,229.9952,229.5944,229.7853,2123.0
2020-04-23 11:15:00,240.69,241.0,240.24,240.45,3860.0,229.6994,229.9952,229.2699,229.4703,3860.0
2020-04-23 11:20:00,240.26,240.86,240.26,240.86,2000.0,229.289,229.8616,229.289,229.8616,2000.0
2020-04-23 11:25:00,240.93,241.51,240.88,241.0,3514.0,229.9284,230.4819,229.8807,229.9952,3514.0
2020-04-23 11:30:00,241.13,241.2,240.47,240.67,1735.0,230.1193,230.1861,229.4894,229.6803,1735.0
2020-04-23 11:35:00,240.37,240.94,240.09,240.44,9680.0,229.394,229.938,229.1268,229.4608,9680.0
2020-04-23 11:40:00,240.37,240.99,240.37,240.73,4816.0,229.394,229.9857,229.394,229.7375,4816.0
2020-04-23 11:45:00,240.72,240.99,240.51,240.74,4091.0,229.728,229.9857,229.5276,229.7471,4091.0
2020-04-23 11:50:00,240.83,241.13,240.8,240.8,1700.0,229.833,230.1193,229.8043,229.8043,1700.0
2020-04-23 11:55:00,240.82,241.32,240.82,241.13,1878.0,229.8234,230.3006,229.8234,230.1193,1878.0
2020-04-23 12:00:00,241.02,241.34,241.0,241.24,2055.0,230.0143,230.3197,229.9952,230.2243,2055.0
2020-04-23 12:05:00,241.12,241.29,241.0,241.19,1644.0,230.1097,230.272,229.9952,230.1765,1644.0
2020-04-23 12:10:00,241.19,241.19,240.89,241.02,1000.0,230.1765,230.1765,229.8902,230.0143,1000.0
2020-04-23 12:15:00,240.88,241.05,240.68,240.78,1522.0,229.8807,230.0429,229.6898,229.7853,1522.0
2020-04-23 12:20:00,240.76,241.25,240.76,241.25,1700.0,229.7662,230.2338,229.7662,230.2338,1700.0
2020-04-23 12:25:00,241.1,241.42,240.97,241.33,1609.0,230.0906,230.396,229.9666,230.3101,1609.0
2020-04-23 12:30:00,241.41,241.93,241.22,241.92,8629.0,230.3865,230.8827,230.2052,230.8732,8629.0
2020-04-23 12:35:00,241.84,242.0,241.52,241.59,5800.0,230.7969,230.9496,230.4915,230.5583,5800.0
2020-04-23 12:40:00,241.62,241.62,239.69,239.69,4500.0,230.5869,230.5869,228.745,228.745,4500.0
2020-04-23 12:45:00,239.8,239.96,236.5,238.79,6772.0,228.85,229.0027,225.7007,227.8861,6772.0
2020-04-23 12:50:00,238.44,238.44,237.15,238.34,5434.0,227.5521,227.5521,226.321,227.4567,5434.0
2020-04-23 12:55:00,238.54,239.6,238.45,239.58,5721.0,227.6475,228.6591,227.5617,228.6401,5721.0
2020-04-23 13:00:00,239.91,239.99,239.45,239.73,7595.0,228.955,229.0313,228.516,228.7832,7595.0
2020-04-23 13:05:00,239.76,240.24,239.76,240.18,3400.0,228.8118,229.2699,228.8118,229.2127,3400.0
2020-04-23 13:10:00,240.23,240.41,240.16,240.32,1218.0,229.2604,229.4322,229.1936,229.3463,1218.0
2020-04-23 13:15:00,240.41,240.59,240.19,240.31,5891.0,229.4322,229.6039,229.2222,229.3367,5891.0
2020-04-23 13:20:00,240.19,240.54,239.75,239.9,18074.0,229.2222,229.5562,228.8023,228.9454,18074.0
2020-04-23 13:25:00,239.94,240.27,239.55,240.21,10704.0,228.9836,229.2985,228.6114,229.2413,10704.0
2020-04-23 13:30:00,240.16,240.69,240.15,240.58,3802.0,229.1936,229.6994,229.184,229.5944,3802.0
2020-04-23 13:35:00,240.56,241.17,240.56,240.57,3138.0,229.5753,230.1575,229.5753,229.5849,3138.0
2020-04-23 13:40:00,240.25,240.42,239.46,239.53,2839.0,229.2795,229.4417,228.5255,228.5923,2839.0
2020-04-23 13:45:00,239.7,240.04,239.48,239.48,2300.0,228.7546,229.0791,228.5446,228.5446,2300.0
2020-04-23 13:50:00,239.26,239.39,238.91,239.02,2038.0,228.3347,228.4587,228.0007,228.1056,2038.0
2020-04-23 13:55:00,239.37,240.18,239.19,240.18,5854.0,228.4396,229.2127,228.2679,229.2127,5854.0
2020-04-23 14:00:00,239.89,240.02,239.15,239.38,15163.0,228.9359,229.06,228.2297,228.4492,15163.0
2020-04-23 14:05:00,239.47,240.1,239.38,239.56,2374.0,228.5351,229.1363,228.4492,228.621,2374.0
2020-04-23 14:10:00,239.15,239.72,238.88,239.72,2874.0,228.2297,228.7737,227.972,228.7737,2874.0
2020-04-23 14:15:00,239.84,240.43,239.8,240.19,2794.0,228.8882,229.4512,228.85,229.2222,2794.0
2020-04-23 14:20:00,240.28,240.83,240.18,240.83,2401.0,229.3081,229.833,229.2127,229.833,2401.0
2020-04-23 14:25:00,240.84,241.07,240.29,240.33,2365.0,229.8425,230.062,229.3176,229.3558,2365.0
2020-04-23 14:30:00,240.53,240.77,240.38,240.39,2316.0,229.5467,229.7757,229.4035,229.4131,2316.0
2020-04-23 14:35:00,240.39,240.53,239.63,239.7,2359.0,229.4131,229.5467,228.6878,228.7546,2359.0
2020-04-23 14:40:00,239.89,240.27,239.65,239.65,1806.0,228.9359,229.2985,228.7069,228.7069,1806.0
2020-04-23 14:45:00,239.42,239.83,239.41,239.42,2008.0,228.4874,228.8786,228.4778,228.4874,2008.0
2020-04-23 14:50:00,239.56,240.22,239.56,239.8,5500.0,228.621,229.2508,228.621,228.85,5500.0
2020-04-23 14:55:00,239.86,240.31,239.56,240.22,4518.0,228.9073,229.3367,228.621,229.2508,4518.0
2020-04-23 15:00:00,240.29,240.53,240.04,240.53,9861.0,229.3176,229.5467,229.0791,229.5467,9861.0
2020-04-23 15:05:00,240.55,240.88,240.54,240.58,5766.0,229.5658,229.8807,229.5562,229.5944,5766.0
2020-04-23 15:10:00,240.44,240.44,239.37,239.37,4947.0,229.4608,229.4608,228.4396,228.4396,4947.0
2020-04-23 15:15:00,239.46,239.51,238.4,238.9,7676.0,228.5255,228.5733,227.5139,227.9911,7676.0
2020-04-23 15:20:00,238.94,238.99,238.62,238.9,5543.0,228.0293,228.077,227.7239,227.9911,5543.0
2020-04-23 15:25:00,238.87,238.87,238.08,238.09,9404.0,227.9625,227.9625,227.2086,227.2181,9404.0
2020-04-23 15:30:00,238.07,238.71,237.59,238.46,8457.0,227.199,227.8098,226.7409,227.5712,8457.0
2020-04-23 15:35:00,238.51,239.03,238.11,238.97,10849.0,227.6189,228.1152,227.2372,228.0579,10849.0
2020-04-23 15:40:00,239.03,239.32,238.48,238.73,10031.0,228.1152,228.3919,227.5903,227.8289,10031.0
2020-04-23 15:45:00,238.66,239.96,238.65,239.96,9740.0,227.7621,229.0027,227.7525,229.0027,9740.0
2020-04-23 15:50:00,240.09,240.09,238.57,239.17,16475.0,229.1268,229.1268,227.6762,228.2488,16475.0
2020-04-23 15:55:00,238.95,240.03,238.55,240.01,87587.0,228.0388,229.0695,227.6571,229.0504,87587.0
2020-04-24 09:30:00,242.36,242.84,241.1,242.23,10279.0,231.2931,231.7512,230.0906,231.169,10279.0
2020-04-24 09:35:00,241.64,241.88,240.31,241.0,18456.0,230.606,230.835,229.3367,229.9952,18456.0
2020-04-24 09:40:00,240.7,240.7,238.8,239.49,12069.0,229.7089,229.7089,227.8957,228.5542,12069.0
2020-04-24 09:45:00,239.15,239.53,237.74,237.86,8573.0,228.2297,228.5923,226.8841,226.9986,8573.0
2020-04-24 09:50:00,237.99,239.76,237.65,239.2,3683.0,227.1227,228.8118,226.7982,228.2774,3683.0
2020-04-24 09:55:00,239.6,240.49,239.09,240.3,5700.0,228.6591,229.5085,228.1724,229.3272,5700.0
2020-04-24 10:00:00,240.29,240.72,239.81,239.97,6601.0,229.3176,229.728,228.8596,229.0122,6601.0
2020-04-24 10:05:00,239.78,241.61,239.66,239.66,6925.0,228.8309,230.5774,228.7164,228.7164,6925.0
2020-04-24 10:10:00,240.26,240.83,239.76,240.51,4726.0,229.289,229.833,228.8118,229.5276,4726.0
2020-04-24 10:15:00,240.53,240.85,240.1,240.84,4507.0,229.5467,229.8521,229.1363,229.8425,4507.0
2020-04-24 10:20:00,240.55,241.62,240.19,241.49,4157.0,229.5658,230.5869,229.2222,230.4628,4157.0
2020-04-24 10:25:00,241.55,242.09,241.23,241.84,5868.0,230.5201,231.0354,230.2147,230.7969,5868.0
2020-04-24 10:30:00,241.81,242.66,241.81,242.61,7567.0,230.7682,231.5794,230.7682,231.5317,7567.0
2020-04-24 10:35:00,242.45,242.97,242.31,242.58,6546.0,231.379,231.8753,231.2454,231.5031,6546.0
2020-04-24 10:40:00,242.46,242.87,242.01,242.44,3804.0,231.3885,231.7798,230.9591,231.3695,3804.0
2020-04-24 10:45:00,242.5,242.83,242.35,242.54,4958.0,231.4267,231.7417,231.2836,231.4649,4958.0
2020-04-24 10:50:00,242.87,242.95,242.57,242.82,4056.0,231.7798,231.8562,231.4935,231.7321,4056.0
2020-04-24 10:55:00,242.83,242.83,242.15,242.22,5602.0,231.7417,231.7417,231.0927,231.1595,5602.0
2020-04-24 11:00:00,242.09,242.12,241.4,241.72,6489.0,231.0354,231.0641,230.377,230.6823,6489.0
2020-04-24 11:05:00,241.47,241.93,241.36,241.78,3686.0,230.4438,230.8827,230.3388,230.7396,3686.0
2020-04-24 11:10:00,241.74,241.77,240.78,241.24,4830.0,230.7014,230.7301,229.7853,230.2243,4830.0
2020-04-24 11:15:00,241.26,241.43,240.66,240.72,4551.0,230.2433,230.4056,229.6707,229.728,4551.0
2020-04-24 11:20:00,241.07,241.38,240.86,241.38,2700.0,230.062,230.3579,229.8616,230.3579,2700.0
2020-04-24 11:25:00,241.37,241.76,241.33,241.42,8488.0,230.3483,230.7205,230.3101,230.396,8488.0
2020-04-24 11:30:00,241.42,241.85,240.68,240.79,3467.0,230.396,230.8064,229.6898,229.7948,3467.0
2020-04-24 11:35:00,240.89,241.24,240.74,241.05,3117.0,229.8902,230.2243,229.7471,230.0429,3117.0
2020-04-24 11:40:00,241.04,241.32,240.74,240.74,2400.0,230.0334,230.3006,229.7471,229.7471,2400.0
2020-04-24 11:45:00,240.9,241.5,240.9,241.5,1400.0,229.8998,230.4724,229.8998,230.4724,1400.0
2020-04-24 11:50:00,241.48,241.48,241.18,241.19,1325.0,230.4533,230.4533,230.167,230.1765,1325.0
2020-04-24 11:55:00,241.19,241.35,241.05,241.28,2857.0,230.1765,230.3292,230.0429,230.2624,2857.0
2020-04-24 12:00:00,241.27,241.33,240.65,241.33,4031.0,230.2529,230.3101,229.6612,230.3101,4031.0
2020-04-24 12:05:00,241.77,242.31,241.77,242.13,500.0,230.7301,231.2454,230.7301,231.0736,500.0
2020-04-24 12:10:00,242.02,242.4,241.86,242.4,1657.0,230.9686,231.3313,230.8159,231.3313,1657.0
2020-04-24 12:15:00,242.47,242.84,242.29,242.72,3512.0,231.3981,231.7512,231.2263,231.6367,3512.0
2020-04-24 12:20:00,242.71,242.77,242.25,242.77,2827.0,231.6271,231.6844,231.1881,231.6844,2827.0
2020-04-24 12:25:00,242.61,243.25,242.61,243.17,3238.0,231.5317,232.1425,231.5317,232.0661,3238.0
2020-04-24 12:30:00,243.16,243.36,242.99,242.99,1700.0,232.0566,232.2475,231.8943,231.8943,1700.0
2020-04-24 12:35:00,243.0,243.34,242.77,243.12,2600.0,231.9039,232.2284,231.6844,232.0184,2600.0
2020-04-24 12:40:00,242.99,243.47,242.99,243.43,1800.0,231.8943,232.3524,231.8943,232.3143,1800.0
2020-04-24 12:45:00,243.4,243.58,242.96,243.23,13912.0,232.2856,232.4574,231.8657,232.1234,13912.0
2020-04-24 12:50:00,243.25,243.25,242.34,242.34,2218.0,232.1425,232.1425,231.274,231.274,2218.0
2020-04-24 12:55:00,242.4,242.49,242.13,242.45,900.0,231.3313,231.4172,231.0736,231.379,900.0
2020-04-24 13:00:00,242.16,242.21,241.61,241.61,1100.0,231.1022,231.15,230.5774,230.5774,1100.0
2020-04-24 13:05:00,241.66,242.02,241.64,241.87,3684.0,230.6251,230.9686,230.606,230.8255,3684.0
2020-04-24 13:10:00,241.55,241.62,241.41,241.56,982.0,230.5201,230.5869,230.3865,230.5296,982.0
2020-04-24 13:15:00,241.53,241.6,241.31,241.57,1736.0,230.501,230.5678,230.2911,230.5392,1736.0
2020-04-24 13:20:00,241.71,241.71,241.37,241.59,986.0,230.6728,230.6728,230.3483,230.5583,986.0
2020-04-24 13:25:00,241.68,241.98,241.45,241.98,4500.0,230.6442,230.9305,230.4247,230.9305,4500.0
2020-04-24 13:30:00,241.97,242.24,241.97,242.03,1815.0,230.9209,231.1786,230.9209,230.9782,1815.0
2020-04-24 13:35:00,242.03,242.49,241.99,242.44,1501.0,230.9782,231.4172,230.94,231.3695,1501.0
2020-04-24 13:40:00,242.47,242.67,242.29,242.56,3281.0,231.3981,231.589,231.2263,231.484,3281.0
2020-04-24 13:45:00,242.53,242.65,241.93,242.07,3094.0,231.4554,231.5699,230.8827,231.0164,3094.0
2020-04-24 13:50:00,242.04,242.41,241.99,242.24,2200.0,230.9877,231.3408,230.94,231.1786,2200.0
2020-04-24 13:55:00,242.36,242.81,242.23,242.81,3400.0,231.2931,231.7226,231.169,231.7226,3400.0
2020-04-24 14:00:00,242.8,243.4,242.65,243.39,3000.0,231.713,232.2856,231.5699,232.2761,3000.0
2020-04-24 14:05:00,243.48,243.85,243.48,243.85,2829.0,232.362,232.7151,232.362,232.7151,2829.0
2020-04-24 14:10:00,243.64,243.8,243.45,243.62,2297.0,232.5147,232.6674,232.3333,232.4956,2297.0
2020-04-24 14:15:00,243.38,243.59,243.28,243.44,1300.0,232.2665,232.4669,232.1711,232.3238,1300.0
2020-04-24 14:20:00,243.47,243.8,243.38,243.46,2226.0,232.3524,232.6674,232.2665,232.3429,2226.0
2020-04-24 14:25:00,243.45,243.69,243.26,243.55,2805.0,232.3333,232.5624,232.152,232.4288,2805.0
2020-04-24 14:30:00,243.41,243.73,243.31,243.31,2538.0,232.2952,232.6006,232.1997,232.1997,2538.0
2020-04-24 14:35:00,243.45,244.46,243.38,243.91,5899.0,232.3333,233.2972,232.2665,232.7723,5899.0
2020-04-24 14:40:00,243.94,244.3,243.85,244.17,5499.0,232.801,233.1445,232.7151,233.0205,5499.0
2020-04-24 14:45:00,244.3,244.35,243.96,244.1,9749.0,233.1445,233.1922,232.8201,232.9537,9749.0
2020-04-24 14:50:00,244.06,244.13,243.8,243.97,5300.0,232.9155,232.9823,232.6674,232.8296,5300.0
2020-04-24 14:55:00,243.99,244.27,243.82,244.06,6832.0,232.8487,233.1159,232.6864,232.9155,6832.0
2020-04-24 15:00:00,244.01,244.11,243.88,243.95,6299.0,232.8678,232.9632,232.7437,232.8105,6299.0
2020-04-24 15:05:00,243.95,244.33,243.95,244.1,10954.0,232.8105,233.1732,232.8105,232.9537,10954.0
2020-04-24 15:10:00,244.16,244.42,243.79,244.12,8688.0,233.0109,233.259,232.6578,232.9727,8688.0
2020-04-24 15:15:00,244.07,244.43,243.98,244.27,8281.0,232.925,233.2686,232.8391,233.1159,8281.0
2020-04-24 15:20:00,244.25,244.83,244.14,244.83,12400.0,233.0968,233.6503,232.9918,233.6503,12400.0
2020-04-24 15:25:00,244.75,245.27,244.75,245.09,11480.0,233.574,234.0702,233.574,233.8985,11480.0
2020-04-24 15:30:00,245.07,245.07,244.62,245.06,14814.0,233.8794,233.8794,233.4499,233.8698,14814.0
2020-04-24 15:35:00,244.99,245.27,244.85,245.27,13061.0,233.803,234.0702,233.6694,234.0702,13061.0
2020-04-24 15:40:00,245.39,245.67,245.24,245.51,17363.0,234.1848,234.452,234.0416,234.2993,17363.0
2020-04-24 15:45:00,245.45,245.69,245.14,245.32,18159.0,234.242,234.4711,233.9462,234.118,18159.0
2020-04-24 15:50:00,245.64,245.64,244.49,245.09,32938.0,234.4233,234.4233,233.3259,233.8985,32938.0
2020-04-24 15:55:00,245.15,245.95,244.46,244.93,103187.0,233.9557,234.7192,233.2972,233.7458,103187.0
2020-04-27 09:30:00,248.74,250.99,248.0,250.26,30131.0,237.3818,239.529,236.6756,238.8324,30131.0
2020-04-27 09:35:00,250.59,251.93,250.25,251.05,11509.0,239.1473,240.4261,238.8228,239.5863,11509.0
2020-04-27 09:40:00,251.05,251.83,250.8,250.8,9442.0,239.5863,240.3307,239.3477,239.3477,9442.0
2020-04-27 09:45:00,250.8,252.27,250.77,252.04,8850.0,239.3477,240.7506,239.3191,240.5311,8850.0
2020-04-27 09:50:00,252.03,253.63,251.59,251.69,28844.0,240.5216,242.0485,240.1016,240.1971,28844.0
2020-04-27 09:55:00,251.75,252.02,250.46,250.78,25361.0,240.2543,240.512,239.0232,239.3286,25361.0
2020-04-27 10:00:00,251.04,252.43,250.88,252.41,46499.0,239.5768,240.9033,239.4241,240.8842,46499.0
2020-04-27 10:05:00,252.33,252.62,251.48,252.46,8979.0,240.8079,241.0846,239.9967,240.9319,8979.0
2020-04-27 10:10:00,252.46,253.76,252.46,253.39,10645.0,240.9319,242.1726,240.9319,241.8195,10645.0
2020-04-27 10:15:00,253.48,254.79,253.43,254.79,4802.0,241.9053,243.1555,241.8576,243.1555,4802.0
2020-04-27 10:20:00,254.86,255.08,253.75,254.15,9121.0,243.2223,243.4323,242.163,242.5447,9121.0
2020-04-27 10:25:00,253.71,254.22,253.49,254.05,6301.0,242.1248,242.6116,241.9149,242.4493,6301.0
2020-04-27 10:30:00,254.14,254.46,253.97,254.45,3650.0,242.5352,242.8406,242.373,242.831,3650.0
2020-04-27 10:35:00,254.29,254.73,254.01,254.73,8064.0,242.6784,243.0983,242.4111,243.0983,8064.0
2020-04-27 10:40:00,254.71,255.12,254.49,254.81,7023.0,243.0792,243.4705,242.8692,243.1746,7023.0
2020-04-27 10:45:00,254.78,254.9,254.24,254.65,6346.0,243.146,243.2605,242.6306,243.0219,6346.0
2020-04-27 10:50:00,254.82,255.97,254.71,255.03,21298.0,243.1842,244.2816,243.0792,243.3846,21298.0
2020-04-27 10:55:00,255.25,255.55,254.82,254.87,9862.0,243.5945,243.8808,243.1842,243.2319,9862.0
2020-04-27 11:00:00,254.83,254.98,254.39,254.39,9420.0,243.1937,243.3368,242.7738,242.7738,9420.0
2020-04-27 11:05:00,254.48,254.48,253.91,254.09,6283.0,242.8597,242.8597,242.3157,242.4875,6283.0
2020-04-27 11:10:00,254.12,254.8,254.01,254.58,4694.0,242.5161,243.1651,242.4111,242.9551,4694.0
2020-04-27 11:15:00,254.6,254.65,254.02,254.54,4082.0,242.9742,243.0219,242.4207,242.9169,4082.0
2020-04-27 11:20:00,254.69,254.8,254.35,254.62,5540.0,243.0601,243.1651,242.7356,242.9933,5540.0
2020-04-27 11:25:00,254.62,255.15,254.44,255.04,5940.0,242.9933,243.4991,242.8215,243.3941,5940.0
2020-04-27 11:30:00,255.12,255.88,255.06,255.88,3680.0,243.4705,244.1957,243.4132,244.1957,3680.0
2020-04-27 11:35:00,255.87,256.24,255.75,256.21,4511.0,244.1862,244.5393,244.0717,244.5107,4511.0
2020-04-27 11:40:00,256.25,256.45,256.07,256.33,3901.0,244.5489,244.7397,244.3771,244.6252,3901.0
2020-04-27 11:45:00,256.57,256.7,256.34,256.36,2900.0,244.8542,244.9783,244.6347,244.6538,2900.0
2020-04-27 11:50:00,256.48,256.73,256.25,256.28,2802.0,244.7684,245.0069,244.5489,244.5775,2802.0
2020-04-27 11:55:00,256.31,256.5,256.09,256.42,4221.0,244.6061,244.7874,244.3962,244.7111,4221.0
2020-04-27 12:00:00,256.44,256.44,255.84,256.0,3900.0,244.7302,244.7302,244.1576,244.3103,3900.0
2020-04-27 12:05:00,256.02,256.2,255.86,256.06,3339.0,244.3294,244.5011,244.1767,244.3675,3339.0
2020-04-27 12:10:00,256.18,256.67,256.03,256.61,6334.0,244.4821,244.9497,244.3389,244.8924,6334.0
2020-04-27 12:15:00,256.64,256.88,256.38,256.88,3497.0,244.921,245.1501,244.6729,245.1501,3497.0
2020-04-27 12:20:00,256.88,257.13,256.84,257.13,2730.0,245.1501,245.3887,245.1119,245.3887,2730.0
2020-04-27 12:25:00,257.0,257.13,256.18,256.47,3850.0,245.2646,245.3887,244.4821,244.7588,3850.0
2020-04-27 12:30:00,256.58,257.06,256.58,257.06,2908.0,244.8638,245.3219,244.8638,245.3219,2908.0
2020-04-27 12:35:00,256.91,257.11,256.57,256.58,2916.0,245.1787,245.3696,244.8542,244.8638,2916.0
2020-04-27 12:40:00,256.52,256.52,256.19,256.3,1400.0,244.8065,244.8065,244.4916,244.5966,1400.0
2020-04-27 12:45:00,256.31,256.6,256.21,256.6,3574.0,244.6061,244.8829,244.5107,244.8829,3574.0
2020-04-27 12:50:00,256.37,256.37,256.16,256.16,815.0,244.6634,244.6634,244.463,244.463,815.0
2020-04-27 12:55:00,256.46,256.64,256.26,256.46,2500.0,244.7493,244.921,244.5584,244.7493,2500.0
2020-04-27 13:00:00,256.26,256.36,255.76,256.06,3145.0,244.5584,244.6538,244.0812,244.3675,3145.0
2020-04-27 13:05:00,256.04,256.04,255.95,256.02,1900.0,244.3484,244.3484,244.2626,244.3294,1900.0
2020-04-27 13:10:00,256.03,256.12,255.74,255.88,3800.0,244.3389,244.4248,244.0621,244.1957,3800.0
2020-04-27 13:15:00,256.0,256.04,255.64,255.91,4634.0,244.3103,244.3484,243.9667,244.2244,4634.0
2020-04-27 13:20:00,255.87,255.88,255.47,255.64,1000.0,244.1862,244.1957,243.8045,243.9667,1000.0
2020-04-27 13:25:00,255.63,255.86,255.54,255.77,5539.0,243.9572,244.1767,243.8713,244.0908,5539.0
2020-04-27 13:30:00,255.75,255.85,255.32,255.43,3500.0,244.0717,244.1671,243.6613,243.7663,3500.0
2020-04-27 13:35:00,255.44,255.7,255.21,255.58,5635.0,243.7758,244.024,243.5563,243.9094,5635.0
2020-04-27 13:40:00,255.64,255.64,255.14,255.19,4031.0,243.9667,243.9667,243.4895,243.5373,4031.0
2020-04-27 13:45:00,255.08,255.24,254.86,254.86,4965.0,243.4323,243.585,243.2223,243.2223,4965.0
2020-04-27 13:50:00,254.95,255.28,254.95,255.26,2576.0,243.3082,243.6231,243.3082,243.6041,2576.0
2020-04-27 13:55:00,255.19,255.52,254.95,255.02,3923.0,243.5373,243.8522,243.3082,243.375,3923.0
2020-04-27 14:00:00,255.06,255.48,254.99,255.25,12104.0,243.4132,243.814,243.3464,243.5945,12104.0
2020-04-27 14:05:00,255.19,255.81,255.13,255.68,6800.0,243.5373,244.1289,243.48,244.0049,6800.0
2020-04-27 14:10:00,255.63,255.7,254.74,254.95,8053.0,243.9572,244.024,243.1078,243.3082,8053.0
2020-04-27 14:15:00,254.93,254.93,254.44,254.7,2585.0,243.2891,243.2891,242.8215,243.0696,2585.0
2020-04-27 14:20:00,254.73,254.96,254.54,254.75,2806.0,243.0983,243.3178,242.9169,243.1173,2806.0
2020-04-27 14:25:00,254.57,254.77,254.22,254.31,2299.0,242.9456,243.1364,242.6116,242.6974,2299.0
2020-04-27 14:30:00,254.39,254.61,254.12,254.5,3841.0,242.7738,242.9837,242.5161,242.8788,3841.0
2020-04-27 14:35:00,254.5,254.61,254.32,254.45,3100.0,242.8788,242.9837,242.707,242.831,3100.0
2020-04-27 14:40:00,254.56,255.05,254.56,254.99,3901.0,242.936,243.4037,242.936,243.3464,3901.0
2020-04-27 14:45:00,254.84,255.09,254.7,254.9,5100.0,243.2032,243.4418,243.0696,243.2605,5100.0
2020-04-27 14:50:00,254.93,255.0,254.59,254.66,2313.0,243.2891,243.3559,242.9647,243.0315,2313.0
2020-04-27 14:55:00,254.73,254.95,254.55,254.71,3985.0,243.0983,243.3082,242.9265,243.0792,3985.0
2020-04-27 15:00:00,254.5,254.65,254.26,254.46,4673.0,242.8788,243.0219,242.6497,242.8406,4673.0
2020-04-27 15:05:00,254.52,254.52,253.86,254.22,6478.0,242.8979,242.8979,242.268,242.6116,6478.0
2020-04-27 15:10:00,254.22,255.1,254.22,255.03,7416.0,242.6116,243.4514,242.6116,243.3846,7416.0
2020-04-27 15:15:00,254.95,255.56,254.95,255.49,13703.0,243.3082,243.8904,243.3082,243.8236,13703.0
2020-04-27 15:20:00,255.48,255.57,254.83,254.83,17411.0,243.814,243.8999,243.1937,243.1937,17411.0
2020-04-27 15:25:00,254.8,254.84,254.39,254.73,6274.0,243.1651,243.2032,242.7738,243.0983,6274.0
2020-04-27 15:30:00,254.74,255.26,254.64,254.75,14466.0,243.1078,243.6041,243.0124,243.1173,14466.0
2020-04-27 15:35:00,254.73,254.83,254.07,254.07,11029.0,243.0983,243.1937,242.4684,242.4684,11029.0
2020-04-27 15:40:00,254.27,254.83,254.1,254.75,10238.0,242.6593,243.1937,242.497,243.1173,10238.0
2020-04-27 15:45:00,254.58,255.2,254.26,255.01,13129.0,242.9551,243.5468,242.6497,243.3655,13129.0
2020-04-27 15:50:00,255.04,255.26,254.64,254.65,17272.0,243.3941,243.6041,243.0124,243.0219,17272.0
2020-04-27 15:55:00,254.78,255.28,254.34,254.35,45358.0,243.146,243.6231,242.7261,242.7356,45358.0
2020-04-28 09:30:00,261.22,263.39,259.4,260.42,40384.0,249.2919,251.3628,247.555,248.5284,40384.0
2020-04-28 09:35:00,260.42,261.8,259.79,261.25,18148.0,248.5284,249.8454,247.9272,249.3205,18148.0
2020-04-28 09:40:00,261.66,261.99,260.47,260.47,28520.0,249.7118,250.0267,248.5762,248.5762,28520.0
2020-04-28 09:45:00,260.87,261.08,259.0,259.33,26967.0,248.9579,249.1583,247.1733,247.4882,26967.0
2020-04-28 09:50:00,258.88,258.9,257.62,258.12,4034.0,247.0588,247.0778,245.8563,246.3335,4034.0
2020-04-28 09:55:00,258.12,258.57,258.06,258.53,5800.0,246.3335,246.7629,246.2762,246.7247,5800.0
2020-04-28 10:00:00,257.73,259.23,257.1,258.94,9634.0,245.9613,247.3928,245.36,247.116,9634.0
2020-04-28 10:05:00,259.08,259.15,258.68,259.06,5376.0,247.2496,247.3164,246.8679,247.2305,5376.0
2020-04-28 10:10:00,258.89,259.61,258.76,259.12,5366.0,247.0683,247.7554,246.9442,247.2878,5366.0
2020-04-28 10:15:00,259.06,259.84,258.7,258.81,7559.0,247.2305,247.9749,246.887,246.992,7559.0
2020-04-28 10:20:00,258.66,259.09,257.32,257.41,5162.0,246.8488,247.2592,245.57,245.6559,5162.0
2020-04-28 10:25:00,257.42,257.78,257.0,257.18,5469.0,245.6654,246.009,245.2646,245.4364,5469.0
2020-04-28 10:30:00,257.2,257.32,256.54,256.77,3700.0,245.4555,245.57,244.8256,245.0451,3700.0
2020-04-28 10:35:00,257.01,257.28,256.43,256.43,2717.0,245.2742,245.5318,244.7206,244.7206,2717.0
2020-04-28 10:40:00,256.57,256.76,255.24,255.24,2785.0,244.8542,245.0356,243.585,243.585,2785.0
2020-04-28 10:45:00,255.25,255.97,255.25,255.93,3893.0,243.5945,244.2816,243.5945,244.2435,3893.0
2020-04-28 10:50:00,255.53,255.81,254.68,254.68,4371.0,243.8617,244.1289,243.0505,243.0505,4371.0
2020-04-28 10:55:00,254.57,254.78,254.0,254.16,12050.0,242.9456,243.146,242.4016,242.5543,12050.0
2020-04-28 11:00:00,253.53,254.79,253.53,254.6,3679.0,241.9531,243.1555,241.9531,242.9742,3679.0
2020-04-28 11:05:00,254.44,255.33,254.44,254.66,3500.0,242.8215,243.6709,242.8215,243.0315,3500.0
2020-04-28 11:10:00,254.62,255.23,254.51,255.1,2565.0,242.9933,243.5754,242.8883,243.4514,2565.0
2020-04-28 11:15:00,254.82,255.0,254.12,254.84,5400.0,243.1842,243.3559,242.5161,243.2032,5400.0
2020-04-28 11:20:00,254.85,254.86,254.47,254.49,3100.0,243.2128,243.2223,242.8501,242.8692,3100.0
2020-04-28 11:25:00,254.49,254.65,253.6,253.62,7344.0,242.8692,243.0219,242.0199,242.0389,7344.0
2020-04-28 11:30:00,253.64,253.67,252.84,252.84,8466.0,242.058,242.0867,241.2946,241.2946,8466.0
2020-04-28 11:35:00,252.75,253.78,252.74,253.5,3262.0,241.2087,242.1916,241.1991,241.9244,3262.0
2020-04-28 11:40:00,253.38,253.52,252.97,253.16,4273.0,241.8099,241.9435,241.4186,241.6,4273.0
2020-04-28 11:45:00,253.16,253.3,252.0,252.35,5760.0,241.6,241.7336,240.4929,240.8269,5760.0
2020-04-28 11:50:00,252.2,252.2,251.15,251.54,5365.0,240.6838,240.6838,239.6817,240.0539,5365.0
2020-04-28 11:55:00,251.65,252.29,251.65,252.14,4334.0,240.1589,240.7697,240.1589,240.6265,4334.0
2020-04-28 12:00:00,252.16,252.37,251.55,251.79,3400.0,240.6456,240.846,240.0635,240.2925,3400.0
2020-04-28 12:05:00,251.94,252.58,251.79,252.51,2913.0,240.4357,241.0464,240.2925,240.9796,2913.0
2020-04-28 12:10:00,252.49,252.49,252.09,252.09,4655.0,240.9605,240.9605,240.5788,240.5788,4655.0
2020-04-28 12:15:00,252.1,252.1,251.26,251.26,4194.0,240.5884,240.5884,239.7867,239.7867,4194.0
2020-04-28 12:20:00,251.45,251.76,251.38,251.56,911.0,239.968,240.2639,239.9012,240.073,911.0
2020-04-28 12:25:00,251.59,252.1,251.51,252.04,3242.0,240.1016,240.5884,240.0253,240.5311,3242.0
2020-04-28 12:30:00,251.99,252.34,251.56,252.32,2114.0,240.4834,240.8174,240.073,240.7983,2114.0
2020-04-28 12:35:00,252.41,252.52,252.16,252.32,1500.0,240.8842,240.9892,240.6456,240.7983,1500.0
2020-04-28 12:40:00,252.48,252.59,252.48,252.59,601.0,240.951,241.056,240.951,241.056,601.0
2020-04-28 12:45:00,252.29,252.6,251.87,252.6,4675.0,240.7697,241.0655,240.3689,241.0655,4675.0
2020-04-28 12:50:00,252.71,252.71,252.34,252.34,1700.0,241.1705,241.1705,240.8174,240.8174,1700.0
2020-04-28 12:55:00,252.5,252.98,252.34,252.8,4789.0,240.9701,241.4282,240.8174,241.2564,4789.0
2020-04-28 13:00:00,252.73,253.06,252.34,252.37,4696.0,241.1896,241.5045,240.8174,240.846,4696.0
2020-04-28 13:05:00,252.59,252.73,252.45,252.45,600.0,241.056,241.1896,240.9224,240.9224,600.0
2020-04-28 13:10:00,252.56,252.79,252.38,252.64,5212.0,241.0274,241.2468,240.8556,241.1037,5212.0
2020-04-28 13:15:00,252.17,252.44,252.16,252.36,1200.0,240.6552,240.9128,240.6456,240.8365,1200.0
2020-04-28 13:20:00,252.45,252.53,252.2,252.45,1500.0,240.9224,240.9987,240.6838,240.9224,1500.0
2020-04-28 13:25:00,252.32,253.14,252.32,253.07,3000.0,240.7983,241.5809,240.7983,241.5141,3000.0
2020-04-28 13:30:00,253.11,253.35,253.05,253.24,4426.0,241.5522,241.7813,241.495,241.6763,4426.0
2020-04-28 13:35:00,253.24,253.59,253.09,253.5,3000.0,241.6763,242.0103,241.5331,241.9244,3000.0
2020-04-28 13:40:00,253.41,254.04,253.4,254.01,3924.0,241.8385,242.4398,241.829,242.4111,3924.0
2020-04-28 13:45:00,254.03,254.47,254.0,254.22,5232.0,242.4302,242.8501,242.4016,242.6116,5232.0
2020-04-28 13:50:00,254.33,254.36,253.84,253.84,2620.0,242.7165,242.7452,242.2489,242.2489,2620.0
2020-04-28 13:55:00,253.89,253.96,253.35,253.4,1392.0,242.2966,242.3634,241.7813,241.829,1392.0
2020-04-28 14:00:00,253.51,253.97,253.51,253.86,800.0,241.934,242.373,241.934,242.268,800.0
2020-04-28 14:05:00,253.94,253.94,253.39,253.71,2407.0,242.3443,242.3443,241.8195,242.1248,2407.0
2020-04-28 14:10:00,253.78,253.98,253.78,253.93,1100.0,242.1916,242.3825,242.1916,242.3348,1100.0
2020-04-28 14:15:00,254.08,254.09,253.63,253.63,6203.0,242.4779,242.4875,242.0485,242.0485,6203.0
2020-04-28 14:20:00,253.54,253.8,253.54,253.77,3400.0,241.9626,242.2107,241.9626,242.1821,3400.0
2020-04-28 14:25:00,253.77,253.79,253.12,253.4,2198.0,242.1821,242.2012,241.5618,241.829,2198.0
2020-04-28 14:30:00,253.63,253.72,253.24,253.24,2071.0,242.0485,242.1344,241.6763,241.6763,2071.0
2020-04-28 14:35:00,253.22,253.26,252.87,253.12,2472.0,241.6572,241.6954,241.3232,241.5618,2472.0
2020-04-28 14:40:00,253.06,253.36,252.72,252.72,3811.0,241.5045,241.7908,241.18,241.18,3811.0
2020-04-28 14:45:00,252.97,253.1,252.82,253.09,1498.0,241.4186,241.5427,241.2755,241.5331,1498.0
2020-04-28 14:50:00,253.09,253.31,252.43,252.51,2428.0,241.5331,241.7431,240.9033,240.9796,2428.0
2020-04-28 14:55:00,252.51,252.86,252.51,252.85,2224.0,240.9796,241.3137,240.9796,241.3041,2224.0
2020-04-28 15:00:00,252.76,253.07,252.65,252.92,3337.0,241.2182,241.5141,241.1132,241.3709,3337.0
2020-04-28 15:05:00,252.85,253.07,252.75,252.9,3100.0,241.3041,241.5141,241.2087,241.3518,3100.0
2020-04-28 15:10:00,252.86,253.3,252.84,253.16,2937.0,241.3137,241.7336,241.2946,241.6,2937.0
2020-04-28 15:15:00,253.06,253.06,252.28,252.81,10739.0,241.5045,241.5045,240.7601,241.2659,10739.0
2020-04-28 15:20:00,252.99,253.89,252.97,253.16,5505.0,241.4377,242.2966,241.4186,241.6,5505.0
2020-04-28 15:25:00,253.34,253.38,252.99,253.24,4815.0,241.7717,241.8099,241.4377,241.6763,4815.0
2020-04-28 15:30:00,253.24,253.34,252.85,252.85,3867.0,241.6763,241.7717,241.3041,241.3041,3867.0
2020-04-28 15:35:00,252.93,253.34,252.61,253.34,7164.0,241.3805,241.7717,241.0751,241.7717,7164.0
2020-04-28 15:40:00,253.35,253.44,253.16,253.27,6901.0,241.7813,241.8672,241.6,241.7049,6901.0
2020-04-28 15:45:00,253.17,253.17,252.48,252.48,8034.0,241.6095,241.6095,240.951,240.951,8034.0
2020-04-28 15:50:00,252.18,252.37,251.66,252.05,12181.0,240.6647,240.846,240.1684,240.5406,12181.0
2020-04-28 15:55:00,251.99,252.73,251.91,252.36,35750.0,240.4834,241.1896,240.407,240.8365,35750.0
2020-04-29 09:30:00,255.42,256.61,253.29,254.3,16064.0,243.7568,244.8924,241.724,242.6879,16064.0
2020-04-29 09:35:00,254.24,255.41,253.65,254.3,10006.0,242.6306,243.7472,242.0676,242.6879,10006.0
2020-04-29 09:40:00,254.84,255.8,254.84,255.63,1927.0,243.2032,244.1194,243.2032,243.9572,1927.0
2020-04-29 09:45:00,255.11,257.24,255.1,257.24,4794.0,243.4609,245.4936,243.4514,245.4936,4794.0
2020-04-29 09:50:00,257.64,258.22,257.52,258.22,3322.0,245.8754,246.4289,245.7609,246.4289,3322.0
2020-04-29 09:55:00,258.05,258.76,258.05,258.25,3168.0,246.2667,246.9442,246.2667,246.4575,3168.0
2020-04-29 10:00:00,258.41,259.41,258.16,258.98,11892.0,246.6102,247.5646,246.3716,247.1542,11892.0
2020-04-29 10:05:00,258.98,259.1,257.79,258.1,3462.0,247.1542,247.2687,246.0185,246.3144,3462.0
2020-04-29 10:10:00,257.78,257.96,257.18,257.53,4445.0,246.009,246.1808,245.4364,245.7704,4445.0
2020-04-29 10:15:00,257.61,257.7,257.37,257.53,4024.0,245.8468,245.9326,245.6177,245.7704,4024.0
2020-04-29 10:20:00,257.63,257.63,257.07,257.51,5707.0,245.8658,245.8658,245.3314,245.7513,5707.0
2020-04-29 10:25:00,257.5,257.84,257.08,257.47,12272.0,245.7418,246.0663,245.341,245.7131,12272.0
2020-04-29 10:30:00,257.6,258.42,257.24,258.21,9643.0,245.8372,246.6198,245.4936,246.4194,9643.0
2020-04-29 10:35:00,258.27,258.74,257.68,258.18,6700.0,246.4766,246.9252,245.9136,246.3907,6700.0
2020-04-29 10:40:00,258.15,258.65,258.02,258.17,4158.0,246.3621,246.8393,246.238,246.3812,4158.0
2020-04-29 10:45:00,258.24,258.26,257.6,257.87,9839.0,246.448,246.4671,245.8372,246.0949,9839.0
2020-04-29 10:50:00,258.03,258.25,257.88,258.06,4838.0,246.2476,246.4575,246.1044,246.2762,4838.0
2020-04-29 10:55:00,258.07,258.18,257.56,257.75,8109.0,246.2857,246.3907,245.799,245.9804,8109.0
2020-04-29 11:00:00,257.62,258.3,257.3,257.39,7487.0,245.8563,246.5052,245.5509,245.6368,7487.0
2020-04-29 11:05:00,257.39,257.85,257.39,257.69,7778.0,245.6368,246.0758,245.6368,245.9231,7778.0
2020-04-29 11:10:00,257.8,258.51,257.79,258.5,23264.0,246.0281,246.7057,246.0185,246.6961,23264.0
2020-04-29 11:15:00,258.5,259.72,258.25,259.72,14045.0,246.6961,247.8604,246.4575,247.8604,14045.0
2020-04-29 11:20:00,259.61,259.88,259.61,259.79,3624.0,247.7554,248.0131,247.7554,247.9272,3624.0
2020-04-29 11:25:00,259.7,259.92,259.58,259.79,5315.0,247.8413,248.0513,247.7268,247.9272,5315.0
2020-04-29 11:30:00,259.81,259.98,259.55,259.61,5677.0,247.9463,248.1085,247.6982,247.7554,5677.0
2020-04-29 11:35:00,259.59,259.69,259.3,259.47,6033.0,247.7363,247.8318,247.4596,247.6218,6033.0
2020-04-29 11:40:00,259.41,259.52,259.12,259.2,7040.0,247.5646,247.6695,247.2878,247.3641,7040.0
2020-04-29 11:45:00,259.43,259.43,258.52,258.71,6451.0,247.5836,247.5836,246.7152,246.8965,6451.0
2020-04-29 11:50:00,258.72,258.93,258.34,258.88,11045.0,246.9061,247.1065,246.5434,247.0588,11045.0
2020-04-29 11:55:00,258.74,259.35,258.74,258.93,6363.0,246.9252,247.5073,246.9252,247.1065,6363.0
2020-04-29 12:00:00,259.08,259.17,258.75,258.85,5157.0,247.2496,247.3355,246.9347,247.0301,5157.0
2020-04-29 12:05:00,258.72,258.77,258.3,258.69,6653.0,246.9061,246.9538,246.5052,246.8774,6653.0
2020-04-29 12:10:00,258.61,258.87,258.61,258.87,2900.0,246.8011,247.0492,246.8011,247.0492,2900.0
2020-04-29 12:15:00,258.96,259.47,258.57,259.47,18463.0,247.1351,247.6218,246.7629,247.6218,18463.0
2020-04-29 12:20:00,259.47,259.47,258.69,258.87,10996.0,247.6218,247.6218,246.8774,247.0492,10996.0
2020-04-29 12:25:00,259.16,259.17,258.69,258.78,5015.0,247.326,247.3355,246.8774,246.9633,5015.0
2020-04-29 12:30:00,259.06,259.22,258.75,258.86,12303.0,247.2305,247.3832,246.9347,247.0397,12303.0
2020-04-29 12:35:00,258.84,259.56,258.72,259.39,7390.0,247.0206,247.7077,246.9061,247.5455,7390.0
2020-04-29 12:40:00,259.2,259.61,259.19,259.45,6450.0,247.3641,247.7554,247.3546,247.6027,6450.0
2020-04-29 12:45:00,259.53,259.63,259.19,259.21,5776.0,247.6791,247.7745,247.3546,247.3737,5776.0
2020-04-29 12:50:00,259.2,259.44,259.12,259.12,7651.0,247.3641,247.5932,247.2878,247.2878,7651.0
2020-04-29 12:55:00,259.12,259.12,258.65,258.85,3421.0,247.2878,247.2878,246.8393,247.0301,3421.0
2020-04-29 13:00:00,258.8,259.18,258.72,258.73,9459.0,246.9824,247.3451,246.9061,246.9156,9459.0
2020-04-29 13:05:00,258.84,259.18,258.75,258.88,2958.0,247.0206,247.3451,246.9347,247.0588,2958.0
2020-04-29 13:10:00,258.87,259.0,258.8,258.89,2016.0,247.0492,247.1733,246.9824,247.0683,2016.0
2020-04-29 13:15:00,258.94,259.14,258.83,259.0,3367.0,247.116,247.3069,247.011,247.1733,3367.0
2020-04-29 13:20:00,259.01,259.13,258.64,258.65,5271.0,247.1828,247.2973,246.8297,246.8393,5271.0
2020-04-29 13:25:00,258.56,258.7,257.73,257.76,7857.0,246.7534,246.887,245.9613,245.9899,7857.0
2020-04-29 13:30:00,257.85,257.85,257.01,257.14,25239.0,246.0758,246.0758,245.2742,245.3982,25239.0
2020-04-29 13:35:00,257.01,257.16,256.43,256.47,13424.0,245.2742,245.4173,244.7206,244.7588,13424.0
2020-04-29 13:40:00,256.47,256.65,256.18,256.55,8385.0,244.7588,244.9306,244.4821,244.8352,8385.0
2020-04-29 13:45:00,256.66,257.12,256.65,257.0,32864.0,244.9401,245.3791,244.9306,245.2646,32864.0
2020-04-29 13:50:00,256.99,257.7,256.81,257.69,29818.0,245.2551,245.9326,245.0833,245.9231,29818.0
2020-04-29 13:55:00,257.8,259.06,257.68,258.68,4006.0,246.0281,247.2305,245.9136,246.8679,4006.0
2020-04-29 14:00:00,259.03,259.21,257.75,257.75,6938.0,247.2019,247.3737,245.9804,245.9804,6938.0
2020-04-29 14:05:00,257.37,258.16,256.93,257.92,4699.0,245.6177,246.3716,245.1978,246.1426,4699.0
2020-04-29 14:10:00,258.1,258.1,257.27,257.41,4811.0,246.3144,246.3144,245.5223,245.6559,4811.0
2020-04-29 14:15:00,257.61,257.99,257.31,257.31,4103.0,245.8468,246.2094,245.5605,245.5605,4103.0
2020-04-29 14:20:00,257.36,257.41,256.77,257.0,7706.0,245.6082,245.6559,245.0451,245.2646,7706.0
2020-04-29 14:25:00,257.0,257.61,256.89,257.49,2245.0,245.2646,245.8468,245.1596,245.7322,2245.0
2020-04-29 14:30:00,257.49,257.69,257.0,257.37,3944.0,245.7322,245.9231,245.2646,245.6177,3944.0
2020-04-29 14:35:00,257.23,257.82,256.91,257.52,6455.0,245.4841,246.0472,245.1787,245.7609,6455.0
2020-04-29 14:40:00,257.87,257.89,257.19,257.44,3705.0,246.0949,246.114,245.4459,245.6845,3705.0
2020-04-29 14:45:00,257.44,257.52,256.88,257.23,5946.0,245.6845,245.7609,245.1501,245.4841,5946.0
2020-04-29 14:50:00,257.35,257.4,256.7,256.77,7237.0,245.5986,245.6463,244.9783,245.0451,7237.0
2020-04-29 14:55:00,256.94,257.66,256.76,257.34,5231.0,245.2073,245.8945,245.0356,245.5891,5231.0
2020-04-29 15:00:00,257.42,257.98,257.41,257.97,5981.0,245.6654,246.1999,245.6559,246.1903,5981.0
2020-04-29 15:05:00,257.84,258.17,257.79,257.81,7735.0,246.0663,246.3812,246.0185,246.0376,7735.0
2020-04-29 15:10:00,257.95,257.99,257.69,257.9,8594.0,246.1712,246.2094,245.9231,246.1235,8594.0
2020-04-29 15:15:00,257.78,257.86,257.38,257.7,10090.0,246.009,246.0853,245.6273,245.9326,10090.0
2020-04-29 15:20:00,257.82,258.18,257.69,257.77,6007.0,246.0472,246.3907,245.9231,245.9994,6007.0
2020-04-29 15:25:00,257.99,258.18,257.76,257.91,9242.0,246.2094,246.3907,245.9899,246.1331,9242.0
2020-04-29 15:30:00,258.03,258.19,257.75,258.0,8965.0,246.2476,246.4003,245.9804,246.2189,8965.0
2020-04-29 15:35:00,257.9,257.97,257.26,257.54,20593.0,246.1235,246.1903,245.5127,245.7799,20593.0
2020-04-29 15:40:00,257.54,257.94,257.42,257.55,20400.0,245.7799,246.1617,245.6654,245.7895,20400.0
2020-04-29 15:45:00,257.41,257.45,256.98,257.22,23226.0,245.6559,245.6941,245.2455,245.4746,23226.0
2020-04-29 15:50:00,257.28,257.32,255.87,256.0,47737.0,245.5318,245.57,244.1862,244.3103,47737.0
2020-04-29 15:55:00,256.0,256.12,254.94,255.64,88944.0,244.3103,244.4248,243.2987,243.9667,88944.0
2020-04-30 09:30:00,241.0,242.87,235.13,241.51,51349.0,229.9952,231.7798,224.3933,230.4819,51349.0
2020-04-30 09:35:00,241.77,245.29,239.05,243.61,29118.0,230.7301,234.0893,228.1343,232.486,29118.0
2020-04-30 09:40:00,243.39,245.0,242.0,243.28,26718.0,232.2761,233.8126,230.9496,232.1711,26718.0
2020-04-30 09:45:00,242.4,244.96,240.41,242.9,20306.0,231.3313,233.7744,229.4322,231.8085,20306.0
2020-04-30 09:50:00,241.53,244.31,241.22,241.3,21166.0,230.501,233.1541,230.2052,230.2815,21166.0
2020-04-30 09:55:00,241.14,243.94,240.72,243.94,22863.0,230.1288,232.801,229.728,232.801,22863.0
2020-04-30 10:00:00,244.8,244.8,242.6,242.88,26683.0,233.6217,233.6217,231.5222,231.7894,26683.0
2020-04-30 10:05:00,242.94,245.0,242.37,242.89,14946.0,231.8466,233.8126,231.3027,231.7989,14946.0
2020-04-30 10:10:00,242.88,244.99,242.58,244.67,15848.0,231.7894,233.803,231.5031,233.4976,15848.0
2020-04-30 10:15:00,244.69,245.0,244.01,244.29,36941.0,233.5167,233.8126,232.8678,233.135,36941.0
2020-04-30 10:20:00,244.29,248.36,244.2,248.36,17887.0,233.135,237.0191,233.0491,237.0191,17887.0
2020-04-30 10:25:00,248.81,249.0,246.18,248.39,10913.0,237.4486,237.6299,234.9387,237.0478,10913.0
2020-04-30 10:30:00,248.98,251.52,248.07,249.5,12621.0,237.6108,240.0348,236.7424,238.1071,12621.0
2020-04-30 10:35:00,249.13,250.09,248.89,248.96,1500.0,237.754,238.6701,237.5249,237.5917,1500.0
2020-04-30 10:40:00,249.63,250.76,246.88,246.88,6770.0,238.2311,239.3095,235.6067,235.6067,6770.0
2020-04-30 10:45:00,248.04,248.61,246.01,246.14,3998.0,236.7137,237.2577,234.7764,234.9005,3998.0
2020-04-30 10:50:00,246.13,247.72,244.51,247.66,10515.0,234.891,236.4084,233.3449,236.3511,10515.0
2020-04-30 10:55:00,249.31,249.57,247.35,247.35,4124.0,237.9258,238.1739,236.0553,236.0553,4124.0
2020-04-30 11:00:00,247.3,248.58,247.3,247.67,4359.0,236.0075,237.2291,236.0075,236.3606,4359.0
2020-04-30 11:05:00,247.68,248.1,246.27,246.73,11724.0,236.3702,236.771,235.0246,235.4636,11724.0
2020-04-30 11:10:00,246.58,246.9,244.91,245.59,7574.0,235.3204,235.6258,233.7267,234.3756,7574.0
2020-04-30 11:15:00,246.15,246.91,245.19,245.35,13983.0,234.9101,235.6353,233.9939,234.1466,13983.0
2020-04-30 11:20:00,245.2,246.64,245.05,245.65,4677.0,234.0034,235.3777,233.8603,234.4329,4677.0
2020-04-30 11:25:00,246.19,248.0,245.28,246.32,14992.0,234.9482,236.6756,234.0798,235.0723,14992.0
2020-04-30 11:30:00,246.28,246.96,245.32,245.95,7425.0,235.0341,235.6831,234.118,234.7192,7425.0
2020-04-30 11:35:00,245.89,247.34,245.42,246.22,20166.0,234.6619,236.0457,234.2134,234.9769,20166.0
2020-04-30 11:40:00,246.54,246.63,245.86,246.13,4871.0,235.2822,235.3681,234.6333,234.891,4871.0
2020-04-30 11:45:00,246.06,246.06,244.53,244.59,9153.0,234.8242,234.8242,233.364,233.4213,9153.0
2020-04-30 11:50:00,244.69,244.92,243.67,243.67,10375.0,233.5167,233.7362,232.5433,232.5433,10375.0
2020-04-30 11:55:00,243.67,245.21,243.37,243.72,6366.0,232.5433,234.013,232.257,232.591,6366.0
2020-04-30 12:00:00,243.57,243.8,243.08,243.17,4975.0,232.4479,232.6674,231.9802,232.0661,4975.0
2020-04-30 12:05:00,243.28,244.19,243.24,243.39,3733.0,232.1711,233.0396,232.1329,232.2761,3733.0
2020-04-30 12:10:00,243.6,243.93,243.38,243.7,6814.0,232.4765,232.7914,232.2665,232.5719,6814.0
2020-04-30 12:15:00,243.84,243.94,243.52,243.57,3451.0,232.7055,232.801,232.4001,232.4479,3451.0
2020-04-30 12:20:00,243.92,243.92,243.24,243.24,5302.0,232.7819,232.7819,232.1329,232.1329,5302.0
2020-04-30 12:25:00,243.27,243.57,243.08,243.31,4839.0,232.1616,232.4479,231.9802,232.1997,4839.0
2020-04-30 12:30:00,243.47,243.47,242.17,242.54,8884.0,232.3524,232.3524,231.1118,231.4649,8884.0
2020-04-30 12:35:00,242.69,243.48,242.68,243.15,3799.0,231.608,232.362,231.5985,232.047,3799.0
2020-04-30 12:40:00,243.46,244.25,243.17,243.89,13359.0,232.3429,233.0968,232.0661,232.7532,13359.0
2020-04-30 12:45:00,243.91,244.41,243.9,244.3,6300.0,232.7723,233.2495,232.7628,233.1445,6300.0
2020-04-30 12:50:00,244.28,244.46,244.02,244.03,7200.0,233.1254,233.2972,232.8773,232.8869,7200.0
2020-04-30 12:55:00,244.02,244.64,244.01,244.42,6701.0,232.8773,233.469,232.8678,233.259,6701.0
2020-04-30 13:00:00,244.39,244.41,243.69,244.01,12408.0,233.2304,233.2495,232.5624,232.8678,12408.0
2020-04-30 13:05:00,244.02,244.56,243.88,244.21,10121.0,232.8773,233.3927,232.7437,233.0586,10121.0
2020-04-30 13:10:00,244.35,244.72,244.22,244.72,7213.0,233.1922,233.5453,233.0682,233.5453,7213.0
2020-04-30 13:15:00,244.73,245.15,244.67,244.99,5000.0,233.5549,233.9557,233.4976,233.803,5000.0
2020-04-30 13:20:00,245.08,245.17,244.14,244.14,6500.0,233.8889,233.9748,232.9918,232.9918,6500.0
2020-04-30 13:25:00,244.06,244.07,243.3,243.3,8601.0,232.9155,232.925,232.1902,232.1902,8601.0
2020-04-30 13:30:00,243.28,243.39,242.71,242.71,5158.0,232.1711,232.2761,231.6271,231.6271,5158.0
2020-04-30 13:35:00,242.99,243.51,242.85,243.16,7231.0,231.8943,232.3906,231.7607,232.0566,7231.0
2020-04-30 13:40:00,242.99,243.37,242.85,243.09,3732.0,231.8943,232.257,231.7607,231.9898,3732.0
2020-04-30 13:45:00,243.29,243.45,242.87,243.41,4103.0,232.1806,232.3333,231.7798,232.2952,4103.0
2020-04-30 13:50:00,243.41,243.86,243.3,243.45,3988.0,232.2952,232.7246,232.1902,232.3333,3988.0
2020-04-30 13:55:00,243.79,243.84,243.25,243.84,4604.0,232.6578,232.7055,232.1425,232.7055,4604.0
2020-04-30 14:00:00,243.84,244.55,243.48,244.26,6700.0,232.7055,233.3831,232.362,233.1064,6700.0
2020-04-30 14:05:00,244.07,244.14,243.72,244.03,3500.0,232.925,232.9918,232.591,232.8869,3500.0
2020-04-30 14:10:00,244.25,244.47,244.0,244.36,5000.0,233.0968,233.3068,232.8582,233.2018,5000.0
2020-04-30 14:15:00,244.32,244.51,243.94,244.04,6700.0,233.1636,233.3449,232.801,232.8964,6700.0
2020-04-30 14:20:00,243.97,244.27,243.89,244.11,6400.0,232.8296,233.1159,232.7532,232.9632,6400.0
2020-04-30 14:25:00,244.25,244.43,244.03,244.39,5600.0,233.0968,233.2686,232.8869,233.2304,5600.0
2020-04-30 14:30:00,244.3,245.07,244.21,244.87,6548.0,233.1445,233.8794,233.0586,233.6885,6548.0
2020-04-30 14:35:00,244.73,244.73,244.19,244.61,6400.0,233.5549,233.5549,233.0396,233.4404,6400.0
2020-04-30 14:40:00,244.44,245.08,243.9,244.69,4439.0,233.2781,233.8889,232.7628,233.5167,4439.0
2020-04-30 14:45:00,244.78,244.99,244.58,244.66,3102.0,233.6026,233.803,233.4117,233.4881,3102.0
2020-04-30 14:50:00,244.85,244.85,244.29,244.55,4630.0,233.6694,233.6694,233.135,233.3831,4630.0
2020-04-30 14:55:00,244.34,244.42,244.04,244.29,13064.0,233.1827,233.259,232.8964,233.135,13064.0
2020-04-30 15:00:00,244.3,245.2,244.06,244.94,5700.0,233.1445,234.0034,232.9155,233.7553,5700.0
2020-04-30 15:05:00,244.92,245.3,244.75,244.76,7043.0,233.7362,234.0989,233.574,233.5835,7043.0
2020-04-30 15:10:00,244.74,245.03,244.56,245.03,4421.0,233.5644,233.8412,233.3927,233.8412,4421.0
2020-04-30 15:15:00,244.97,245.71,244.95,245.09,8519.0,233.7839,234.4901,233.7648,233.8985,8519.0
2020-04-30 15:20:00,245.14,245.16,244.73,244.82,9500.0,233.9462,233.9653,233.5549,233.6408,9500.0
2020-04-30 15:25:00,244.88,245.16,244.57,245.16,8466.0,233.698,233.9653,233.4022,233.9653,8466.0
2020-04-30 15:30:00,245.17,245.88,245.17,245.88,7864.0,233.9748,234.6524,233.9748,234.6524,7864.0
2020-04-30 15:35:00,245.77,245.94,245.18,245.3,10200.0,234.5474,234.7096,233.9843,234.0989,10200.0
2020-04-30 15:40:00,245.28,245.29,244.55,245.11,14307.0,234.0798,234.0893,233.3831,233.9175,14307.0
2020-04-30 15:45:00,245.2,245.2,244.82,244.9,18959.0,234.0034,234.0034,233.6408,233.7171,18959.0
2020-04-30 15:50:00,244.12,244.87,243.47,244.51,61244.0,232.9727,233.6885,232.3524,233.3449,61244.0
2020-04-30 15:55:00,244.34,244.94,243.68,243.68,73276.0,233.1827,233.7553,232.5528,232.5528,73276.0
2020-05-01 09:30:00,241.4,241.72,239.33,241.72,23794.0,230.377,230.6823,228.4015,230.6823,23794.0
2020-05-01 09:35:00,241.1,241.6,238.93,239.72,7049.0,230.0906,230.5678,228.0197,228.7737,7049.0
2020-05-01 09:40:00,239.54,241.2,239.3,241.2,9485.0,228.6019,230.1861,228.3728,230.1861,9485.0
2020-05-01 09:45:00,241.43,241.93,239.9,240.28,13302.0,230.4056,230.8827,228.9454,229.3081,13302.0
2020-05-01 09:50:00,240.38,240.71,239.57,240.54,12329.0,229.4035,229.7185,228.6305,229.5562,12329.0
2020-05-01 09:55:00,240.87,241.13,240.55,241.13,12185.0,229.8712,230.1193,229.5658,230.1193,12185.0
2020-05-01 10:00:00,241.4,241.89,240.35,240.46,6370.0,230.377,230.8446,229.3749,229.4799,6370.0
2020-05-01 10:05:00,240.39,241.36,240.23,240.23,9018.0,229.4131,230.3388,229.2604,229.2604,9018.0
2020-05-01 10:10:00,240.25,240.25,238.93,239.0,5633.0,229.2795,229.2795,228.0197,228.0865,5633.0
2020-05-01 10:15:00,239.24,239.31,238.49,238.49,3901.0,228.3156,228.3824,227.5998,227.5998,3901.0
2020-05-01 10:20:00,238.42,239.09,238.13,239.0,8687.0,227.533,228.1724,227.2563,228.0865,8687.0
2020-05-01 10:25:00,239.02,240.28,239.01,240.28,2900.0,228.1056,229.3081,228.0961,229.3081,2900.0
2020-05-01 10:30:00,240.51,240.51,239.63,240.07,6999.0,229.5276,229.5276,228.6878,229.1077,6999.0
2020-05-01 10:35:00,240.23,240.94,240.2,240.36,4691.0,229.2604,229.938,229.2317,229.3844,4691.0
2020-05-01 10:40:00,240.35,241.22,240.32,241.18,8669.0,229.3749,230.2052,229.3463,230.167,8669.0
2020-05-01 10:45:00,241.43,241.95,241.2,241.89,2808.0,230.4056,230.9018,230.1861,230.8446,2808.0
2020-05-01 10:50:00,241.87,242.1,241.71,241.79,800.0,230.8255,231.045,230.6728,230.7491,800.0
2020-05-01 10:55:00,241.82,242.3,241.64,241.68,4138.0,230.7778,231.2359,230.606,230.6442,4138.0
2020-05-01 11:00:00,241.95,242.64,241.62,242.35,3642.0,230.9018,231.5603,230.5869,231.2836,3642.0
2020-05-01 11:05:00,242.2,242.2,241.36,241.47,4717.0,231.1404,231.1404,230.3388,230.4438,4717.0
2020-05-01 11:10:00,241.58,242.01,241.34,241.68,3200.0,230.5487,230.9591,230.3197,230.6442,3200.0
2020-05-01 11:15:00,241.68,242.03,241.44,241.53,6700.0,230.6442,230.9782,230.4151,230.501,6700.0
2020-05-01 11:20:00,241.4,241.68,241.3,241.39,3600.0,230.377,230.6442,230.2815,230.3674,3600.0
2020-05-01 11:25:00,241.3,241.38,240.8,241.19,3156.0,230.2815,230.3579,229.8043,230.1765,3156.0
2020-05-01 11:30:00,241.38,241.38,240.76,240.87,2300.0,230.3579,230.3579,229.7662,229.8712,2300.0
2020-05-01 11:35:00,240.95,241.34,240.89,241.33,2350.0,229.9475,230.3197,229.8902,230.3101,2350.0
2020-05-01 11:40:00,241.26,241.48,240.93,241.09,5810.0,230.2433,230.4533,229.9284,230.0811,5810.0
2020-05-01 11:45:00,240.58,240.76,239.68,239.68,3265.0,229.5944,229.7662,228.7355,228.7355,3265.0
2020-05-01 11:50:00,239.45,239.63,239.09,239.16,3187.0,228.516,228.6878,228.1724,228.2392,3187.0
2020-05-01 11:55:00,239.23,239.3,239.04,239.23,3662.0,228.306,228.3728,228.1247,228.306,3662.0
2020-05-01 12:00:00,239.21,239.32,238.62,239.2,4027.0,228.287,228.3919,227.7239,228.2774,4027.0
2020-05-01 12:05:00,239.23,239.77,239.0,239.22,7475.0,228.306,228.8214,228.0865,228.2965,7475.0
2020-05-01 12:10:00,239.13,240.1,239.13,240.1,4874.0,228.2106,229.1363,228.2106,229.1363,4874.0
2020-05-01 12:15:00,240.05,240.08,239.64,239.73,4766.0,229.0886,229.1172,228.6973,228.7832,4766.0
2020-05-01 12:20:00,239.73,240.56,239.73,240.2,5232.0,228.7832,229.5753,228.7832,229.2317,5232.0
2020-05-01 12:25:00,240.16,240.23,239.89,240.04,1500.0,229.1936,229.2604,228.9359,229.0791,1500.0
2020-05-01 12:30:00,239.93,240.28,239.89,240.16,2342.0,228.9741,229.3081,228.9359,229.1936,2342.0
2020-05-01 12:35:00,240.55,240.55,240.3,240.43,2608.0,229.5658,229.5658,229.3272,229.4512,2608.0
2020-05-01 12:40:00,240.33,240.39,239.93,240.26,2767.0,229.3558,229.4131,228.9741,229.289,2767.0
2020-05-01 12:45:00,240.45,240.8,240.45,240.63,1193.0,229.4703,229.8043,229.4703,229.6421,1193.0
2020-05-01 12:50:00,240.75,241.34,240.54,241.07,2600.0,229.7566,230.3197,229.5562,230.062,2600.0
2020-05-01 12:55:00,241.0,241.35,241.0,241.18,3019.0,229.9952,230.3292,229.9952,230.167,3019.0
2020-05-01 13:00:00,241.43,241.69,241.13,241.54,2100.0,230.4056,230.6537,230.1193,230.5106,2100.0
2020-05-01 13:05:00,241.39,241.59,241.31,241.44,2150.0,230.3674,230.5583,230.2911,230.4151,2150.0
2020-05-01 13:10:00,241.37,241.67,241.34,241.35,3800.0,230.3483,230.6346,230.3197,230.3292,3800.0
2020-05-01 13:15:00,241.46,241.5,240.97,241.03,5900.0,230.4342,230.4724,229.9666,230.0238,5900.0
2020-05-01 13:20:00,241.03,241.17,240.72,240.9,3100.0,230.0238,230.1575,229.728,229.8998,3100.0
2020-05-01 13:25:00,240.79,241.23,240.78,241.2,1514.0,229.7948,230.2147,229.7853,230.1861,1514.0
2020-05-01 13:30:00,241.3,241.49,240.99,241.49,4986.0,230.2815,230.4628,229.9857,230.4628,4986.0
2020-05-01 13:35:00,241.25,241.27,240.83,240.83,1700.0,230.2338,230.2529,229.833,229.833,1700.0
2020-05-01 13:40:00,240.9,241.15,240.68,240.81,2545.0,229.8998,230.1384,229.6898,229.8139,2545.0
2020-05-01 13:45:00,240.74,240.9,240.07,240.49,5274.0,229.7471,229.8998,229.1077,229.5085,5274.0
2020-05-01 13:50:00,240.41,240.64,240.29,240.64,700.0,229.4322,229.6517,229.3176,229.6517,700.0
2020-05-01 13:55:00,240.38,240.68,240.27,240.32,3200.0,229.4035,229.6898,229.2985,229.3463,3200.0
2020-05-01 14:00:00,240.21,240.79,240.07,240.67,3020.0,229.2413,229.7948,229.1077,229.6803,3020.0
2020-05-01 14:05:00,240.79,240.82,240.3,240.43,2500.0,229.7948,229.8234,229.3272,229.4512,2500.0
2020-05-01 14:10:00,240.28,240.42,240.04,240.04,3463.0,229.3081,229.4417,229.0791,229.0791,3463.0
2020-05-01 14:15:00,240.19,240.44,240.05,240.29,1900.0,229.2222,229.4608,229.0886,229.3176,1900.0
2020-05-01 14:20:00,240.33,240.86,240.33,240.86,3245.0,229.3558,229.8616,229.3558,229.8616,3245.0
2020-05-01 14:25:00,240.77,241.09,240.77,241.0,3900.0,229.7757,230.0811,229.7757,229.9952,3900.0
2020-05-01 14:30:00,240.98,241.26,240.79,240.96,3350.0,229.9761,230.2433,229.7948,229.957,3350.0
2020-05-01 14:35:00,240.92,241.37,240.92,241.37,3025.0,229.9189,230.3483,229.9189,230.3483,3025.0
2020-05-01 14:40:00,241.2,241.33,240.84,240.98,3581.0,230.1861,230.3101,229.8425,229.9761,3581.0
2020-05-01 14:45:00,240.98,241.18,240.91,240.96,2306.0,229.9761,230.167,229.9093,229.957,2306.0
2020-05-01 14:50:00,241.03,241.14,240.64,241.03,4815.0,230.0238,230.1288,229.6517,230.0238,4815.0
2020-05-01 14:55:00,241.24,241.49,241.08,241.49,3900.0,230.2243,230.4628,230.0716,230.4628,3900.0
2020-05-01 15:00:00,241.26,241.61,241.07,241.28,7239.0,230.2433,230.5774,230.062,230.2624,7239.0
2020-05-01 15:05:00,241.22,241.69,241.18,241.67,4000.0,230.2052,230.6537,230.167,230.6346,4000.0
2020-05-01 15:10:00,241.65,242.19,241.43,241.92,4575.0,230.6155,231.1309,230.4056,230.8732,4575.0
2020-05-01 15:15:00,242.0,242.26,241.9,242.19,4439.0,230.9496,231.1977,230.8541,231.1309,4439.0
2020-05-01 15:20:00,242.19,242.56,242.19,242.36,5470.0,231.1309,231.484,231.1309,231.2931,5470.0
2020-05-01 15:25:00,242.3,242.57,241.99,242.29,10934.0,231.2359,231.4935,230.94,231.2263,10934.0
2020-05-01 15:30:00,242.41,242.52,241.63,241.79,7291.0,231.3408,231.4458,230.5964,230.7491,7291.0
2020-05-01 15:35:00,241.85,242.05,241.54,241.93,7900.0,230.8064,230.9973,230.5106,230.8827,7900.0
2020-05-01 15:40:00,242.04,242.44,241.73,242.12,11088.0,230.9877,231.3695,230.6919,231.0641,11088.0
2020-05-01 15:45:00,242.15,242.66,241.9,242.66,14072.0,231.0927,231.5794,230.8541,231.5794,14072.0
2020-05-01 15:50:00,242.37,242.37,241.13,241.46,20706.0,231.3027,231.3027,230.1193,230.4342,20706.0
2020-05-01 15:55:00,241.39,242.15,241.37,242.09,60982.0,230.3674,231.0927,230.3483,231.0354,60982.0
2020-05-04 09:30:00,239.0,239.43,238.27,238.32,25238.0,228.0865,228.4969,227.3899,227.4376,25238.0
2020-05-04 09:35:00,238.32,238.51,236.43,236.51,7347.0,227.4376,227.6189,225.6339,225.7102,7347.0
2020-05-04 09:40:00,236.32,237.7,236.32,237.7,8607.0,225.5289,226.8459,225.5289,226.8459,8607.0
2020-05-04 09:45:00,237.67,238.11,237.45,237.88,3300.0,226.8173,227.2372,226.6073,227.0177,3300.0
2020-05-04 09:50:00,237.89,239.0,237.88,238.95,7800.0,227.0272,228.0865,227.0177,228.0388,7800.0
2020-05-04 09:55:00,238.95,238.97,238.11,238.67,3306.0,228.0388,228.0579,227.2372,227.7716,3306.0
2020-05-04 10:00:00,238.64,238.9,238.51,238.8,3220.0,227.743,227.9911,227.6189,227.8957,3220.0
2020-05-04 10:05:00,238.8,238.87,238.41,238.74,3300.0,227.8957,227.9625,227.5235,227.8384,3300.0
2020-05-04 10:10:00,238.58,238.97,238.37,238.83,6036.0,227.6857,228.0579,227.4853,227.9243,6036.0
2020-05-04 10:15:00,238.88,239.0,238.5,238.62,6802.0,227.972,228.0865,227.6094,227.7239,6802.0
2020-05-04 10:20:00,238.46,238.88,238.4,238.68,3986.0,227.5712,227.972,227.5139,227.7812,3986.0
2020-05-04 10:25:00,238.79,239.0,238.54,238.83,3087.0,227.8861,228.0865,227.6475,227.9243,3087.0
2020-05-04 10:30:00,238.83,238.97,238.33,238.33,4931.0,227.9243,228.0579,227.4471,227.4471,4931.0
2020-05-04 10:35:00,238.59,239.0,238.59,238.86,4175.0,227.6953,228.0865,227.6953,227.9529,4175.0
2020-05-04 10:40:00,238.75,238.97,238.73,238.97,1300.0,227.848,228.0579,227.8289,228.0579,1300.0
2020-05-04 10:45:00,238.71,238.88,238.44,238.56,7150.0,227.8098,227.972,227.5521,227.6666,7150.0
2020-05-04 10:50:00,238.62,238.86,238.44,238.82,6205.0,227.7239,227.9529,227.5521,227.9148,6205.0
2020-05-04 10:55:00,238.72,238.87,238.27,238.46,4937.0,227.8193,227.9625,227.3899,227.5712,4937.0
2020-05-04 11:00:00,238.34,238.57,238.13,238.42,4500.0,227.4567,227.6762,227.2563,227.533,4500.0
2020-05-04 11:05:00,238.46,238.96,238.35,238.78,4376.0,227.5712,228.0484,227.4662,227.8766,4376.0
2020-05-04 11:10:00,238.88,239.0,238.68,238.88,5600.0,227.972,228.0865,227.7812,227.972,5600.0
2020-05-04 11:15:00,239.0,239.0,238.68,238.95,10718.0,228.0865,228.0865,227.7812,228.0388,10718.0
2020-05-04 11:20:00,239.0,239.85,238.71,239.78,21922.0,228.0865,228.8977,227.8098,228.8309,21922.0
2020-05-04 11:25:00,239.72,240.19,239.53,239.62,12009.0,228.7737,229.2222,228.5923,228.6782,12009.0
2020-05-04 11:30:00,239.61,239.93,239.47,239.66,2700.0,228.6687,228.9741,228.5351,228.7164,2700.0
2020-05-04 11:35:00,239.83,240.48,239.83,240.3,2900.0,228.8786,229.499,228.8786,229.3272,2900.0
2020-05-04 11:40:00,240.48,240.86,240.48,240.77,3208.0,229.499,229.8616,229.499,229.7757,3208.0
2020-05-04 11:45:00,240.83,241.03,240.72,240.96,4038.0,229.833,230.0238,229.728,229.957,4038.0
2020-05-04 11:50:00,240.73,241.34,240.65,241.24,4424.0,229.7375,230.3197,229.6612,230.2243,4424.0
2020-05-04 11:55:00,241.27,241.4,241.04,241.1,3300.0,230.2529,230.377,230.0334,230.0906,3300.0
2020-05-04 12:00:00,241.31,241.74,241.26,241.55,5317.0,230.2911,230.7014,230.2433,230.5201,5317.0
2020-05-04 12:05:00,241.45,242.19,241.45,241.96,5127.0,230.4247,231.1309,230.4247,230.9114,5127.0
2020-05-04 12:10:00,241.83,241.83,241.31,241.54,3413.0,230.7873,230.7873,230.2911,230.5106,3413.0
2020-05-04 12:15:00,241.39,241.67,241.24,241.66,3170.0,230.3674,230.6346,230.2243,230.6251,3170.0
2020-05-04 12:20:00,241.58,242.37,241.58,242.25,2501.0,230.5487,231.3027,230.5487,231.1881,2501.0
2020-05-04 12:25:00,242.15,242.5,242.02,242.21,7946.0,231.0927,231.4267,230.9686,231.15,7946.0
2020-05-04 12:30:00,242.31,242.89,242.25,242.81,7373.0,231.2454,231.7989,231.1881,231.7226,7373.0
2020-05-04 12:35:00,242.9,242.9,242.0,242.14,9838.0,231.8085,231.8085,230.9496,231.0832,9838.0
2020-05-04 12:40:00,242.19,242.28,241.96,242.24,4216.0,231.1309,231.2168,230.9114,231.1786,4216.0
2020-05-04 12:45:00,242.13,242.29,241.81,241.88,4001.0,231.0736,231.2263,230.7682,230.835,4001.0
2020-05-04 12:50:00,241.87,242.09,241.46,241.46,3984.0,230.8255,231.0354,230.4342,230.4342,3984.0
2020-05-04 12:55:00,241.4,241.82,241.32,241.32,2843.0,230.377,230.7778,230.3006,230.3006,2843.0
2020-05-04 13:00:00,241.36,241.91,241.31,241.86,5941.0,230.3388,230.8637,230.2911,230.8159,5941.0
2020-05-04 13:05:00,241.71,242.12,241.71,242.12,4298.0,230.6728,231.0641,230.6728,231.0641,4298.0
2020-05-04 13:10:00,242.11,242.11,241.31,241.43,7483.0,231.0545,231.0545,230.2911,230.4056,7483.0
2020-05-04 13:15:00,241.45,241.54,241.01,241.5,5197.0,230.4247,230.5106,230.0048,230.4724,5197.0
2020-05-04 13:20:00,241.6,241.7,241.31,241.63,3107.0,230.5678,230.6633,230.2911,230.5964,3107.0
2020-05-04 13:25:00,241.56,241.67,241.35,241.5,4000.0,230.5296,230.6346,230.3292,230.4724,4000.0
2020-05-04 13:30:00,241.64,242.03,241.51,241.89,3702.0,230.606,230.9782,230.4819,230.8446,3702.0
2020-05-04 13:35:00,241.87,242.03,241.75,242.03,4638.0,230.8255,230.9782,230.711,230.9782,4638.0
2020-05-04 13:40:00,242.07,242.34,241.97,241.97,3392.0,231.0164,231.274,230.9209,230.9209,3392.0
2020-05-04 13:45:00,242.04,242.42,242.02,242.42,2603.0,230.9877,231.3504,230.9686,231.3504,2603.0
2020-05-04 13:50:00,242.21,242.42,242.18,242.42,3546.0,231.15,231.3504,231.1213,231.3504,3546.0
2020-05-04 13:55:00,242.38,243.25,242.38,242.96,5837.0,231.3122,232.1425,231.3122,231.8657,5837.0
2020-05-04 14:00:00,243.0,243.19,242.88,243.15,4872.0,231.9039,232.0852,231.7894,232.047,4872.0
2020-05-04 14:05:00,242.98,243.35,242.63,242.99,7117.0,231.8848,232.2379,231.5508,231.8943,7117.0
2020-05-04 14:10:00,242.98,243.42,242.97,243.39,4370.0,231.8848,232.3047,231.8753,232.2761,4370.0
2020-05-04 14:15:00,243.3,243.47,243.05,243.44,6262.0,232.1902,232.3524,231.9516,232.3238,6262.0
2020-05-04 14:20:00,243.29,243.29,242.96,243.08,2329.0,232.1806,232.1806,231.8657,231.9802,2329.0
2020-05-04 14:25:00,243.09,243.09,242.62,242.97,5601.0,231.9898,231.9898,231.5412,231.8753,5601.0
2020-05-04 14:30:00,242.92,243.4,242.91,242.98,4639.0,231.8275,232.2856,231.818,231.8848,4639.0
2020-05-04 14:35:00,242.94,243.07,242.77,242.92,4445.0,231.8466,231.9707,231.6844,231.8275,4445.0
2020-05-04 14:40:00,242.9,243.1,242.81,243.1,3601.0,231.8085,231.9993,231.7226,231.9993,3601.0
2020-05-04 14:45:00,242.93,243.57,242.89,243.57,5305.0,231.8371,232.4479,231.7989,232.4479,5305.0
2020-05-04 14:50:00,243.59,243.8,243.32,243.64,4622.0,232.4669,232.6674,232.2093,232.5147,4622.0
2020-05-04 14:55:00,243.61,244.42,243.61,244.21,6510.0,232.486,233.259,232.486,233.0586,6510.0
2020-05-04 15:00:00,244.21,244.64,244.04,244.5,6441.0,233.0586,233.469,232.8964,233.3354,6441.0
2020-05-04 15:05:00,244.22,244.61,244.15,244.53,12276.0,233.0682,233.4404,233.0014,233.364,12276.0
2020-05-04 15:10:00,244.54,244.82,244.44,244.65,5662.0,233.3736,233.6408,233.2781,233.4785,5662.0
2020-05-04 15:15:00,244.67,245.29,244.51,245.04,7003.0,233.4976,234.0893,233.3449,233.8507,7003.0
2020-05-04 15:20:00,244.95,245.36,244.93,245.29,9064.0,233.7648,234.1561,233.7458,234.0893,9064.0
2020-05-04 15:25:00,245.21,245.69,245.01,245.58,9148.0,234.013,234.4711,233.8221,234.3661,9148.0
2020-05-04 15:30:00,245.42,245.78,245.18,245.78,12879.0,234.2134,234.5569,233.9843,234.5569,12879.0
2020-05-04 15:35:00,245.75,245.8,245.41,245.78,10825.0,234.5283,234.576,234.2038,234.5569,10825.0
2020-05-04 15:40:00,245.69,245.85,245.49,245.72,19009.0,234.4711,234.6237,234.2802,234.4997,19009.0
2020-05-04 15:45:00,245.71,245.89,245.2,245.63,21450.0,234.4901,234.6619,234.0034,234.4138,21450.0
2020-05-04 15:50:00,245.54,245.6,244.88,245.14,29411.0,234.3279,234.3852,233.698,233.9462,29411.0
2020-05-04 15:55:00,245.14,245.68,244.8,245.4,47026.0,233.9462,234.4615,233.6217,234.1943,47026.0
2020-05-05 09:30:00,249.07,249.07,247.29,248.76,26920.0,237.6967,237.6967,235.998,237.4009,26920.0
2020-05-05 09:35:00,249.01,249.33,247.64,247.64,6300.0,237.6395,237.9448,236.332,236.332,6300.0
2020-05-05 09:40:00,248.17,248.6,247.79,247.96,4400.0,236.8378,237.2482,236.4752,236.6374,4400.0
2020-05-05 09:45:00,248.13,248.78,247.82,247.82,13018.0,236.7996,237.42,236.5038,236.5038,13018.0
2020-05-05 09:50:00,247.96,247.96,246.34,246.51,10595.0,236.6374,236.6374,235.0914,235.2536,10595.0
2020-05-05 09:55:00,246.51,247.16,246.42,247.16,6077.0,235.2536,235.8739,235.1677,235.8739,6077.0
2020-05-05 10:00:00,247.14,248.11,247.14,248.11,3204.0,235.8548,236.7806,235.8548,236.7806,3204.0
2020-05-05 10:05:00,248.46,248.67,247.86,248.33,4056.0,237.1146,237.315,236.542,236.9905,4056.0
2020-05-05 10:10:00,248.36,248.36,247.24,247.88,8527.0,237.0191,237.0191,235.9503,236.5611,8527.0
2020-05-05 10:15:00,247.88,248.44,247.8,248.24,14718.0,236.5611,237.0955,236.4847,236.9046,14718.0
2020-05-05 10:20:00,248.38,248.5,247.83,248.31,41864.0,237.0382,237.1527,236.5133,236.9714,41864.0
2020-05-05 10:25:00,248.29,248.36,247.99,247.99,19150.0,236.9523,237.0191,236.666,236.666,19150.0
2020-05-05 10:30:00,248.15,248.27,247.59,248.12,13437.0,236.8187,236.9332,236.2843,236.7901,13437.0
2020-05-05 10:35:00,248.12,248.26,247.96,248.14,38375.0,236.7901,236.9237,236.6374,236.8092,38375.0
2020-05-05 10:40:00,248.15,248.65,248.07,248.44,45320.0,236.8187,237.2959,236.7424,237.0955,45320.0
2020-05-05 10:45:00,248.49,248.72,248.14,248.53,19300.0,237.1432,237.3627,236.8092,237.1814,19300.0
2020-05-05 10:50:00,248.55,249.17,248.31,249.17,24182.0,237.2005,237.7921,236.9714,237.7921,24182.0
2020-05-05 10:55:00,249.17,249.31,248.9,249.17,18238.0,237.7921,237.9258,237.5345,237.7921,18238.0
2020-05-05 11:00:00,249.1,249.84,248.88,249.82,10753.0,237.7253,238.4316,237.5154,238.4125,10753.0
2020-05-05 11:05:00,249.69,250.09,249.68,249.9,12828.0,238.2884,238.6701,238.2789,238.4888,12828.0
2020-05-05 11:10:00,250.0,250.2,249.86,249.95,7430.0,238.5842,238.7751,238.4506,238.5365,7430.0
2020-05-05 11:15:00,250.04,250.04,249.09,249.41,4931.0,238.6224,238.6224,237.7158,238.0212,4931.0
2020-05-05 11:20:00,249.51,250.2,249.5,249.99,6300.0,238.1166,238.7751,238.1071,238.5747,6300.0
2020-05-05 11:25:00,250.0,250.1,249.93,249.98,13600.0,238.5842,238.6797,238.5174,238.5652,13600.0
2020-05-05 11:30:00,250.05,250.66,249.96,250.64,6864.0,238.632,239.2141,238.5461,239.195,6864.0
2020-05-05 11:35:00,250.63,250.72,250.36,250.37,4715.0,239.1855,239.2714,238.9278,238.9374,4715.0
2020-05-05 11:40:00,250.37,250.86,250.3,250.85,5285.0,238.9374,239.405,238.8705,239.3954,5285.0
2020-05-05 11:45:00,250.79,250.93,250.29,250.63,9609.0,239.3382,239.4718,238.861,239.1855,9609.0
2020-05-05 11:50:00,250.5,250.69,250.47,250.6,9680.0,239.0614,239.2427,239.0328,239.1569,9680.0
2020-05-05 11:55:00,250.51,250.8,250.43,250.69,15342.0,239.071,239.3477,238.9946,239.2427,15342.0
2020-05-05 12:00:00,250.8,251.14,250.78,250.98,5699.0,239.3477,239.6722,239.3286,239.5195,5699.0
2020-05-05 12:05:00,251.19,251.55,251.17,251.49,2202.0,239.7199,240.0635,239.7008,240.0062,2202.0
2020-05-05 12:10:00,251.41,251.87,251.41,251.62,10119.0,239.9299,240.3689,239.9299,240.1303,10119.0
2020-05-05 12:15:00,251.64,251.94,251.49,251.57,8623.0,240.1494,240.4357,240.0062,240.0826,8623.0
2020-05-05 12:20:00,251.56,251.61,250.62,250.96,4396.0,240.073,240.1207,239.1759,239.5004,4396.0
2020-05-05 12:25:00,251.2,251.2,250.96,251.0,5190.0,239.7295,239.7295,239.5004,239.5386,5190.0
2020-05-05 12:30:00,251.18,251.52,251.11,251.4,3449.0,239.7104,240.0348,239.6436,239.9203,3449.0
2020-05-05 12:35:00,251.27,251.49,251.14,251.21,2900.0,239.7963,240.0062,239.6722,239.739,2900.0
2020-05-05 12:40:00,251.2,251.4,251.13,251.39,1600.0,239.7295,239.9203,239.6626,239.9108,1600.0
2020-05-05 12:45:00,251.37,251.47,251.33,251.37,4120.0,239.8917,239.9871,239.8535,239.8917,4120.0
2020-05-05 12:50:00,251.26,251.26,250.95,251.23,4854.0,239.7867,239.7867,239.4909,239.7581,4854.0
2020-05-05 12:55:00,251.17,251.23,250.75,250.95,3000.0,239.7008,239.7581,239.3,239.4909,3000.0
2020-05-05 13:00:00,250.94,251.07,250.54,250.6,5038.0,239.4813,239.6054,239.0996,239.1569,5038.0
2020-05-05 13:05:00,250.65,250.82,250.65,250.7,1620.0,239.2046,239.3668,239.2046,239.2523,1620.0
2020-05-05 13:10:00,250.7,250.72,250.29,250.58,4214.0,239.2523,239.2714,238.861,239.1378,4214.0
2020-05-05 13:15:00,250.32,250.68,250.32,250.65,1663.0,238.8896,239.2332,238.8896,239.2046,1663.0
2020-05-05 13:20:00,250.52,250.52,250.01,250.1,3920.0,239.0805,239.0805,238.5938,238.6797,3920.0
2020-05-05 13:25:00,250.31,250.36,250.11,250.12,3725.0,238.8801,238.9278,238.6892,238.6988,3725.0
2020-05-05 13:30:00,250.24,250.99,250.15,250.99,7846.0,238.8133,239.529,238.7274,239.529,7846.0
2020-05-05 13:35:00,250.84,251.0,250.71,251.0,2691.0,239.3859,239.5386,239.2618,239.5386,2691.0
2020-05-05 13:40:00,250.87,250.87,250.59,250.68,2106.0,239.4145,239.4145,239.1473,239.2332,2106.0
2020-05-05 13:45:00,250.65,250.99,250.56,250.68,8404.0,239.2046,239.529,239.1187,239.2332,8404.0
2020-05-05 13:50:00,250.59,250.77,250.39,250.43,17695.0,239.1473,239.3191,238.9564,238.9946,17695.0
2020-05-05 13:55:00,250.59,250.67,250.35,250.56,13329.0,239.1473,239.2237,238.9183,239.1187,13329.0
2020-05-05 14:00:00,250.56,250.72,250.46,250.6,12754.0,239.1187,239.2714,239.0232,239.1569,12754.0
2020-05-05 14:05:00,250.58,250.66,250.47,250.59,5597.0,239.1378,239.2141,239.0328,239.1473,5597.0
2020-05-05 14:10:00,250.56,250.98,250.48,250.98,18927.0,239.1187,239.5195,239.0423,239.5195,18927.0
2020-05-05 14:15:00,250.98,251.24,250.67,251.18,7981.0,239.5195,239.7676,239.2237,239.7104,7981.0
2020-05-05 14:20:00,251.2,251.25,250.98,251.25,3555.0,239.7295,239.7772,239.5195,239.7772,3555.0
2020-05-05 14:25:00,251.25,251.3,250.96,251.23,2893.0,239.7772,239.8249,239.5004,239.7581,2893.0
2020-05-05 14:30:00,251.03,251.4,250.67,250.81,5097.0,239.5672,239.9203,239.2237,239.3573,5097.0
2020-05-05 14:35:00,250.78,250.92,250.73,250.89,2885.0,239.3286,239.4622,239.2809,239.4336,2885.0
2020-05-05 14:40:00,250.77,251.13,250.71,251.06,3213.0,239.3191,239.6626,239.2618,239.5958,3213.0
2020-05-05 14:45:00,251.06,251.66,250.97,251.65,2600.0,239.5958,240.1684,239.51,240.1589,2600.0
2020-05-05 14:50:00,251.68,251.7,251.32,251.63,4919.0,240.1875,240.2066,239.844,240.1398,4919.0
2020-05-05 14:55:00,251.61,252.22,251.49,252.15,8369.0,240.1207,240.7029,240.0062,240.6361,8369.0
2020-05-05 15:00:00,252.11,252.37,252.01,252.37,6035.0,240.5979,240.846,240.5025,240.846,6035.0
2020-05-05 15:05:00,252.35,252.56,252.26,252.56,3801.0,240.8269,241.0274,240.741,241.0274,3801.0
2020-05-05 15:10:00,252.46,252.79,252.46,252.74,6537.0,240.9319,241.2468,240.9319,241.1991,6537.0
2020-05-05 15:15:00,252.59,252.59,251.26,251.38,8474.0,241.056,241.056,239.7867,239.9012,8474.0
2020-05-05 15:20:00,251.32,251.66,251.13,251.56,8635.0,239.844,240.1684,239.6626,240.073,8635.0
2020-05-05 15:25:00,251.61,251.91,250.57,250.92,11220.0,240.1207,240.407,239.1282,239.4622,11220.0
2020-05-05 15:30:00,250.72,251.16,250.44,250.46,12296.0,239.2714,239.6913,239.0042,239.0232,12296.0
2020-05-05 15:35:00,250.54,250.54,249.61,250.05,8913.0,239.0996,239.0996,238.2121,238.632,8913.0
2020-05-05 15:40:00,250.06,250.76,249.93,250.76,12035.0,238.6415,239.3095,238.5174,239.3095,12035.0
2020-05-05 15:45:00,250.66,250.89,250.21,250.89,21430.0,239.2141,239.4336,238.7847,239.4336,21430.0
2020-05-05 15:50:00,250.95,251.71,250.75,251.45,27006.0,239.4909,240.2162,239.3,239.968,27006.0
2020-05-05 15:55:00,251.51,251.54,250.16,250.23,59089.0,240.0253,240.0539,238.7369,238.8037,59089.0
2020-05-06 09:30:00,251.6,252.16,250.44,251.28,36161.0,240.1112,240.6456,239.0042,239.8058,36161.0
2020-05-06 09:35:00,251.28,251.28,249.95,250.0,3670.0,239.8058,239.8058,238.5365,238.5842,3670.0
2020-05-06 09:40:00,250.0,250.47,248.43,248.65,9164.0,238.5842,239.0328,237.0859,237.2959,9164.0
2020-05-06 09:45:00,248.71,248.93,247.91,248.65,7105.0,237.3532,237.5631,236.5897,237.2959,7105.0
2020-05-06 09:50:00,248.51,248.71,247.78,247.78,3555.0,237.1623,237.3532,236.4656,236.4656,3555.0
2020-05-06 09:55:00,247.73,247.93,247.07,247.28,4924.0,236.4179,236.6088,235.788,235.9885,4924.0
2020-05-06 10:00:00,247.29,248.14,246.4,246.64,17879.0,235.998,236.8092,235.1486,235.3777,17879.0
2020-05-06 10:05:00,246.42,246.93,246.07,246.21,3976.0,235.1677,235.6544,234.8337,234.9673,3976.0
2020-05-06 10:10:00,246.21,246.4,245.88,246.37,8250.0,234.9673,235.1486,234.6524,235.12,8250.0
2020-05-06 10:15:00,246.41,246.41,245.65,245.85,5300.0,235.1582,235.1582,234.4329,234.6237,5300.0
2020-05-06 10:20:00,245.85,246.1,245.22,245.54,6138.0,234.6237,234.8623,234.0225,234.3279,6138.0
2020-05-06 10:25:00,245.58,246.39,245.44,245.86,6391.0,234.3661,235.1391,234.2325,234.6333,6391.0
2020-05-06 10:30:00,245.84,246.14,245.61,246.06,4468.0,234.6142,234.9005,234.3947,234.8242,4468.0
2020-05-06 10:35:00,245.95,246.07,245.56,246.07,5987.0,234.7192,234.8337,234.347,234.8337,5987.0
2020-05-06 10:40:00,245.96,246.42,245.76,246.19,11655.0,234.7287,235.1677,234.5379,234.9482,11655.0
2020-05-06 10:45:00,246.26,246.36,246.07,246.2,22602.0,235.015,235.1105,234.8337,234.9578,22602.0
2020-05-06 10:50:00,246.2,247.99,246.2,247.81,13229.0,234.9578,236.666,234.9578,236.4943,13229.0
2020-05-06 10:55:00,247.82,248.26,247.28,247.28,6502.0,236.5038,236.9237,235.9885,235.9885,6502.0
2020-05-06 11:00:00,247.28,247.65,246.56,246.91,9824.0,235.9885,236.3416,235.3013,235.6353,9824.0
2020-05-06 11:05:00,246.98,247.4,246.5,246.93,3033.0,235.7022,236.103,235.2441,235.6544,3033.0
2020-05-06 11:10:00,247.05,247.42,246.59,246.99,4400.0,235.769,236.1221,235.33,235.7117,4400.0
2020-05-06 11:15:00,246.89,247.18,246.6,246.76,4000.0,235.6163,235.893,235.3395,235.4922,4000.0
2020-05-06 11:20:00,246.81,246.81,246.06,246.06,4210.0,235.5399,235.5399,234.8242,234.8242,4210.0
2020-05-06 11:25:00,246.19,247.05,246.17,247.05,3727.0,234.9482,235.769,234.9291,235.769,3727.0
2020-05-06 11:30:00,247.0,247.13,246.23,246.55,10740.0,235.7212,235.8453,234.9864,235.2918,10740.0
2020-05-06 11:35:00,246.51,246.99,246.39,246.84,5157.0,235.2536,235.7117,235.1391,235.5685,5157.0
2020-05-06 11:40:00,246.77,246.86,246.2,246.2,3100.0,235.5017,235.5876,234.9578,234.9578,3100.0
2020-05-06 11:45:00,246.01,246.62,245.83,246.21,3085.0,234.7764,235.3586,234.6047,234.9673,3085.0
2020-05-06 11:50:00,246.06,246.39,245.78,246.39,2400.0,234.8242,235.1391,234.5569,235.1391,2400.0
2020-05-06 11:55:00,246.2,246.9,246.1,246.72,3649.0,234.9578,235.6258,234.8623,235.454,3649.0
2020-05-06 12:00:00,246.73,246.97,246.23,246.97,2903.0,235.4636,235.6926,234.9864,235.6926,2903.0
2020-05-06 12:05:00,246.67,246.67,246.11,246.32,828.0,235.4063,235.4063,234.8719,235.0723,828.0
2020-05-06 12:10:00,246.26,246.41,245.97,245.97,4300.0,235.015,235.1582,234.7383,234.7383,4300.0
2020-05-06 12:15:00,246.05,246.38,245.97,246.38,5200.0,234.8146,235.1295,234.7383,235.1295,5200.0
2020-05-06 12:20:00,246.32,246.45,246.14,246.45,2300.0,235.0723,235.1964,234.9005,235.1964,2300.0
2020-05-06 12:25:00,246.35,246.64,246.35,246.46,3345.0,235.1009,235.3777,235.1009,235.2059,3345.0
2020-05-06 12:30:00,246.49,246.86,246.4,246.69,2190.0,235.2345,235.5876,235.1486,235.4254,2190.0
2020-05-06 12:35:00,246.69,247.35,246.68,247.1,4300.0,235.4254,236.0553,235.4158,235.8167,4300.0
2020-05-06 12:40:00,246.89,247.2,246.86,246.9,3100.0,235.6163,235.9121,235.5876,235.6258,3100.0
2020-05-06 12:45:00,246.88,247.37,246.87,247.11,4112.0,235.6067,236.0743,235.5972,235.8262,4112.0
2020-05-06 12:50:00,247.2,247.2,246.97,247.06,2600.0,235.9121,235.9121,235.6926,235.7785,2600.0
2020-05-06 12:55:00,247.06,247.25,246.84,247.04,3100.0,235.7785,235.9598,235.5685,235.7594,3100.0
2020-05-06 13:00:00,247.09,247.16,246.5,246.65,3453.0,235.8071,235.8739,235.2441,235.3872,3453.0
2020-05-06 13:05:00,246.72,246.74,246.54,246.55,2100.0,235.454,235.4731,235.2822,235.2918,2100.0
2020-05-06 13:10:00,246.47,246.66,246.3,246.58,2200.0,235.2154,235.3968,235.0532,235.3204,2200.0
2020-05-06 13:15:00,246.58,246.98,246.57,246.9,2300.0,235.3204,235.7022,235.3109,235.6258,2300.0
2020-05-06 13:20:00,247.13,247.13,246.14,246.7,3159.0,235.8453,235.8453,234.9005,235.4349,3159.0
2020-05-06 13:25:00,246.61,246.85,246.52,246.85,1700.0,235.349,235.5781,235.2632,235.5781,1700.0
2020-05-06 13:30:00,247.0,247.1,246.88,246.99,1662.0,235.7212,235.8167,235.6067,235.7117,1662.0
2020-05-06 13:35:00,246.99,247.04,246.82,246.94,3600.0,235.7117,235.7594,235.5495,235.664,3600.0
2020-05-06 13:40:00,246.86,247.04,246.82,247.02,1300.0,235.5876,235.7594,235.5495,235.7403,1300.0
2020-05-06 13:45:00,247.07,247.07,246.37,246.37,4338.0,235.788,235.788,235.12,235.12,4338.0
2020-05-06 13:50:00,246.39,246.68,246.38,246.49,1800.0,235.1391,235.4158,235.1295,235.2345,1800.0
2020-05-06 13:55:00,246.56,246.84,246.48,246.48,2408.0,235.3013,235.5685,235.225,235.225,2408.0
2020-05-06 14:00:00,246.4,246.4,245.7,245.94,4391.0,235.1486,235.1486,234.4806,234.7096,4391.0
2020-05-06 14:05:00,245.92,245.92,245.56,245.57,2095.0,234.6906,234.6906,234.347,234.3565,2095.0
2020-05-06 14:10:00,245.51,245.78,245.2,245.2,2725.0,234.2993,234.5569,234.0034,234.0034,2725.0
2020-05-06 14:15:00,245.21,245.55,245.2,245.43,1172.0,234.013,234.3374,234.0034,234.2229,1172.0
2020-05-06 14:20:00,245.43,245.69,245.25,245.69,7110.0,234.2229,234.4711,234.0511,234.4711,7110.0
2020-05-06 14:25:00,245.55,245.61,244.52,244.71,6391.0,234.3374,234.3947,233.3545,233.5358,6391.0
2020-05-06 14:30:00,244.35,245.11,244.22,245.01,3699.0,233.1922,233.9175,233.0682,233.8221,3699.0
2020-05-06 14:35:00,245.12,245.16,244.86,245.12,2700.0,233.9271,233.9653,233.679,233.9271,2700.0
2020-05-06 14:40:00,245.16,245.16,244.88,245.12,1360.0,233.9653,233.9653,233.698,233.9271,1360.0
2020-05-06 14:45:00,245.08,245.36,245.0,245.22,3681.0,233.8889,234.1561,233.8126,234.0225,3681.0
2020-05-06 14:50:00,245.1,245.4,244.98,245.4,3800.0,233.908,234.1943,233.7935,234.1943,3800.0
2020-05-06 14:55:00,245.06,245.28,244.66,244.66,3200.0,233.8698,234.0798,233.4881,233.4881,3200.0
2020-05-06 15:00:00,244.67,244.69,244.38,244.5,3181.0,233.4976,233.5167,233.2209,233.3354,3181.0
2020-05-06 15:05:00,244.55,244.64,244.37,244.41,4001.0,233.3831,233.469,233.2113,233.2495,4001.0
2020-05-06 15:10:00,244.34,244.67,244.15,244.15,5710.0,233.1827,233.4976,233.0014,233.0014,5710.0
2020-05-06 15:15:00,244.34,244.48,244.2,244.41,5635.0,233.1827,233.3163,233.0491,233.2495,5635.0
2020-05-06 15:20:00,244.61,244.94,244.43,244.43,5344.0,233.4404,233.7553,233.2686,233.2686,5344.0
2020-05-06 15:25:00,244.49,244.79,244.39,244.55,8767.0,233.3259,233.6122,233.2304,233.3831,8767.0
2020-05-06 15:30:00,244.35,244.54,243.5,243.5,11801.0,233.1922,233.3736,232.3811,232.3811,11801.0
2020-05-06 15:35:00,243.51,243.63,242.92,243.44,8220.0,232.3906,232.5051,231.8275,232.3238,8220.0
2020-05-06 15:40:00,243.49,243.5,242.75,243.23,13739.0,232.3715,232.3811,231.6653,232.1234,13739.0
2020-05-06 15:45:00,243.23,243.23,241.61,241.71,26263.0,232.1234,232.1234,230.5774,230.6728,26263.0
2020-05-06 15:50:00,240.89,242.6,240.29,242.37,39972.0,229.8902,231.5222,229.3176,231.3027,39972.0
2020-05-06 15:55:00,242.19,242.44,241.36,241.78,72349.0,231.1309,231.3695,230.3388,230.7396,72349.0
2020-05-07 09:30:00,245.53,246.49,244.22,245.35,24202.0,234.3184,235.2345,233.0682,234.1466,24202.0
2020-05-07 09:35:00,245.43,246.04,245.09,245.54,17265.0,234.2229,234.8051,233.8985,234.3279,17265.0
2020-05-07 09:40:00,245.44,245.92,244.38,244.67,32400.0,234.2325,234.6906,233.2209,233.4976,32400.0
2020-05-07 09:45:00,244.79,244.81,244.35,244.67,3970.0,233.6122,233.6312,233.1922,233.4976,3970.0
2020-05-07 09:50:00,244.49,246.33,244.35,246.08,5603.0,233.3259,235.0818,233.1922,234.8432,5603.0
2020-05-07 09:55:00,246.25,246.33,245.34,245.36,19600.0,235.0055,235.0818,234.137,234.1561,19600.0
2020-05-07 10:00:00,245.51,245.74,245.17,245.54,10707.0,234.2993,234.5188,233.9748,234.3279,10707.0
2020-05-07 10:05:00,245.63,245.72,244.98,245.18,8118.0,234.4138,234.4997,233.7935,233.9843,8118.0
2020-05-07 10:10:00,245.02,245.3,244.47,244.92,7125.0,233.8317,234.0989,233.3068,233.7362,7125.0
2020-05-07 10:15:00,245.2,246.31,245.06,246.3,3511.0,234.0034,235.0627,233.8698,235.0532,3511.0
2020-05-07 10:20:00,246.18,247.14,246.17,246.89,9105.0,234.9387,235.8548,234.9291,235.6163,9105.0
2020-05-07 10:25:00,246.78,247.47,246.76,247.34,7742.0,235.5113,236.1698,235.4922,236.0457,7742.0
2020-05-07 10:30:00,247.51,247.68,247.11,247.12,3407.0,236.2079,236.3702,235.8262,235.8358,3407.0
2020-05-07 10:35:00,247.14,247.25,246.66,246.67,2503.0,235.8548,235.9598,235.3968,235.4063,2503.0
2020-05-07 10:40:00,247.03,247.66,247.03,247.36,10146.0,235.7499,236.3511,235.7499,236.0648,10146.0
2020-05-07 10:45:00,247.39,247.45,246.49,246.59,5862.0,236.0934,236.1507,235.2345,235.33,5862.0
2020-05-07 10:50:00,246.77,247.14,246.65,247.14,4690.0,235.5017,235.8548,235.3872,235.8548,4690.0
2020-05-07 10:55:00,247.13,247.23,246.7,247.02,4849.0,235.8453,235.9407,235.4349,235.7403,4849.0
2020-05-07 11:00:00,247.23,247.47,246.69,247.27,4242.0,235.9407,236.1698,235.4254,235.9789,4242.0
2020-05-07 11:05:00,247.35,247.43,247.14,247.43,1956.0,236.0553,236.1316,235.8548,236.1316,1956.0
2020-05-07 11:10:00,247.55,248.12,247.53,248.09,5982.0,236.2461,236.7901,236.227,236.7615,5982.0
2020-05-07 11:15:00,248.06,248.46,247.89,248.46,3069.0,236.7328,237.1146,236.5706,237.1146,3069.0
2020-05-07 11:20:00,248.3,248.33,248.0,248.27,3942.0,236.9619,236.9905,236.6756,236.9332,3942.0
2020-05-07 11:25:00,248.28,248.36,247.7,247.93,4020.0,236.9428,237.0191,236.3893,236.6088,4020.0
2020-05-07 11:30:00,247.77,247.85,247.26,247.63,4540.0,236.4561,236.5324,235.9694,236.3225,4540.0
2020-05-07 11:35:00,247.72,247.72,247.36,247.37,2000.0,236.4084,236.4084,236.0648,236.0743,2000.0
2020-05-07 11:40:00,247.44,248.5,247.4,248.5,4509.0,236.1411,237.1527,236.103,237.1527,4509.0
2020-05-07 11:45:00,248.64,249.26,248.47,248.61,5058.0,237.2864,237.878,237.1241,237.2577,5058.0
2020-05-07 11:50:00,248.58,248.79,248.57,248.69,1200.0,237.2291,237.4295,237.2195,237.3341,1200.0
2020-05-07 11:55:00,248.77,249.1,248.58,249.1,3833.0,237.4104,237.7253,237.2291,237.7253,3833.0
2020-05-07 12:00:00,249.08,249.25,248.58,248.67,3305.0,237.7063,237.8685,237.2291,237.315,3305.0
2020-05-07 12:05:00,248.64,248.95,248.63,248.81,1705.0,237.2864,237.5822,237.2768,237.4486,1705.0
2020-05-07 12:10:00,248.71,248.78,248.54,248.56,2511.0,237.3532,237.42,237.1909,237.21,2511.0
2020-05-07 12:15:00,248.59,249.04,248.59,249.04,4029.0,237.2386,237.6681,237.2386,237.6681,4029.0
2020-05-07 12:20:00,249.04,249.19,248.35,248.43,3400.0,237.6681,237.8112,237.0096,237.0859,3400.0
2020-05-07 12:25:00,248.5,248.92,248.46,248.46,2246.0,237.1527,237.5536,237.1146,237.1146,2246.0
2020-05-07 12:30:00,248.45,248.61,248.2,248.24,2217.0,237.105,237.2577,236.8664,236.9046,2217.0
2020-05-07 12:35:00,248.2,248.42,248.11,248.14,1523.0,236.8664,237.0764,236.7806,236.8092,1523.0
2020-05-07 12:40:00,248.2,248.25,248.06,248.19,1713.0,236.8664,236.9142,236.7328,236.8569,1713.0
2020-05-07 12:45:00,248.16,248.31,247.99,248.06,3391.0,236.8283,236.9714,236.666,236.7328,3391.0
2020-05-07 12:50:00,248.22,248.43,247.74,247.74,2351.0,236.8855,237.0859,236.4274,236.4274,2351.0
2020-05-07 12:55:00,247.77,247.84,247.48,247.66,2606.0,236.4561,236.5229,236.1793,236.3511,2606.0
2020-05-07 13:00:00,247.84,247.99,247.84,247.99,624.0,236.5229,236.666,236.5229,236.666,624.0
2020-05-07 13:05:00,247.93,248.19,247.93,248.13,1900.0,236.6088,236.8569,236.6088,236.7996,1900.0
2020-05-07 13:10:00,248.08,248.37,248.08,248.29,3030.0,236.7519,237.0287,236.7519,236.9523,3030.0
2020-05-07 13:15:00,248.25,248.26,248.0,248.25,2614.0,236.9142,236.9237,236.6756,236.9142,2614.0
2020-05-07 13:20:00,248.22,248.35,248.19,248.19,1500.0,236.8855,237.0096,236.8569,236.8569,1500.0
2020-05-07 13:25:00,248.21,248.21,247.88,248.06,3919.0,236.876,236.876,236.5611,236.7328,3919.0
2020-05-07 13:30:00,248.06,248.27,248.04,248.2,1930.0,236.7328,236.9332,236.7137,236.8664,1930.0
2020-05-07 13:35:00,248.23,248.76,248.16,248.43,3322.0,236.8951,237.4009,236.8283,237.0859,3322.0
2020-05-07 13:40:00,248.47,248.55,248.19,248.36,5417.0,237.1241,237.2005,236.8569,237.0191,5417.0
2020-05-07 13:45:00,248.54,248.79,248.54,248.56,1612.0,237.1909,237.4295,237.1909,237.21,1612.0
2020-05-07 13:50:00,248.63,248.63,248.17,248.36,5588.0,237.2768,237.2768,236.8378,237.0191,5588.0
2020-05-07 13:55:00,248.59,248.59,248.05,248.17,2597.0,237.2386,237.2386,236.7233,236.8378,2597.0
2020-05-07 14:00:00,248.13,248.41,248.13,248.37,3616.0,236.7996,237.0669,236.7996,237.0287,3616.0
2020-05-07 14:05:00,248.49,248.84,248.41,248.47,2873.0,237.1432,237.4772,237.0669,237.1241,2873.0
2020-05-07 14:10:00,248.41,248.72,248.35,248.63,3544.0,237.0669,237.3627,237.0096,237.2768,3544.0
2020-05-07 14:15:00,248.53,248.71,248.33,248.33,2321.0,237.1814,237.3532,236.9905,236.9905,2321.0
2020-05-07 14:20:00,248.34,248.37,247.94,248.09,13628.0,237.0,237.0287,236.6183,236.7615,13628.0
2020-05-07 14:25:00,248.16,248.16,247.91,248.02,3429.0,236.8283,236.8283,236.5897,236.6947,3429.0
2020-05-07 14:30:00,248.1,248.33,248.03,248.07,2900.0,236.771,236.9905,236.7042,236.7424,2900.0
2020-05-07 14:35:00,248.13,248.42,248.03,248.29,5215.0,236.7996,237.0764,236.7042,236.9523,5215.0
2020-05-07 14:40:00,248.42,248.42,248.08,248.14,2925.0,237.0764,237.0764,236.7519,236.8092,2925.0
2020-05-07 14:45:00,248.2,248.2,247.79,248.14,5306.0,236.8664,236.8664,236.4752,236.8092,5306.0
2020-05-07 14:50:00,248.25,248.55,248.06,248.47,3030.0,236.9142,237.2005,236.7328,237.1241,3030.0
2020-05-07 14:55:00,248.47,248.53,248.14,248.24,3511.0,237.1241,237.1814,236.8092,236.9046,3511.0
2020-05-07 15:00:00,248.24,248.56,247.69,248.36,5502.0,236.9046,237.21,236.3797,237.0191,5502.0
2020-05-07 15:05:00,248.34,248.79,248.34,248.71,5098.0,237.0,237.4295,237.0,237.3532,5098.0
2020-05-07 15:10:00,248.62,248.75,248.22,248.23,4510.0,237.2673,237.3913,236.8855,236.8951,4510.0
2020-05-07 15:15:00,248.1,248.1,247.02,247.67,7246.0,236.771,236.771,235.7403,236.3606,7246.0
2020-05-07 15:20:00,247.73,248.05,247.7,247.77,3825.0,236.4179,236.7233,236.3893,236.4561,3825.0
2020-05-07 15:25:00,247.77,248.04,247.76,247.82,4225.0,236.4561,236.7137,236.4465,236.5038,4225.0
2020-05-07 15:30:00,247.82,247.93,247.0,247.21,9088.0,236.5038,236.6088,235.7212,235.9216,9088.0
2020-05-07 15:35:00,247.18,247.49,247.12,247.3,7065.0,235.893,236.1889,235.8358,236.0075,7065.0
2020-05-07 15:40:00,247.12,247.34,246.95,247.11,8852.0,235.8358,236.0457,235.6735,235.8262,8852.0
2020-05-07 15:45:00,247.29,247.87,247.29,247.47,13877.0,235.998,236.5515,235.998,236.1698,13877.0
2020-05-07 15:50:00,247.42,247.87,247.3,247.81,21833.0,236.1221,236.5515,236.0075,236.4943,21833.0
2020-05-07 15:55:00,247.81,247.86,247.34,247.69,47300.0,236.4943,236.542,236.0457,236.3797,47300.0
2020-05-08 09:30:00,251.74,251.74,250.38,250.57,7962.0,240.2448,240.2448,238.9469,239.1282,7962.0
2020-05-08 09:35:00,250.17,250.89,249.75,250.89,2738.0,238.7465,239.4336,238.3457,239.4336,2738.0
2020-05-08 09:40:00,251.03,251.03,250.07,250.14,2501.0,239.5672,239.5672,238.6511,238.7179,2501.0
2020-05-08 09:45:00,250.39,251.26,250.39,251.14,2629.0,238.9564,239.7867,238.9564,239.6722,2629.0
2020-05-08 09:50:00,251.23,251.23,250.92,250.92,1880.0,239.7581,239.7581,239.4622,239.4622,1880.0
2020-05-08 09:55:00,251.13,251.37,250.56,250.99,2791.0,239.6626,239.8917,239.1187,239.529,2791.0
2020-05-08 10:00:00,251.25,251.32,250.76,250.91,2349.0,239.7772,239.844,239.3095,239.4527,2349.0
2020-05-08 10:05:00,250.7,251.29,250.7,250.87,2934.0,239.2523,239.8153,239.2523,239.4145,2934.0
2020-05-08 10:10:00,250.71,251.02,250.71,250.87,2116.0,239.2618,239.5577,239.2618,239.4145,2116.0
2020-05-08 10:15:00,250.84,251.2,250.5,251.14,2312.0,239.3859,239.7295,239.0614,239.6722,2312.0
2020-05-08 10:20:00,251.04,251.13,250.43,250.43,1900.0,239.5768,239.6626,238.9946,238.9946,1900.0
2020-05-08 10:25:00,250.39,251.12,250.29,250.74,1850.0,238.9564,239.6531,238.861,239.2905,1850.0
2020-05-08 10:30:00,250.63,251.21,250.58,251.2,3649.0,239.1855,239.739,239.1378,239.7295,3649.0
2020-05-08 10:35:00,251.1,251.51,251.0,251.51,1400.0,239.634,240.0253,239.5386,240.0253,1400.0
2020-05-08 10:40:00,251.57,251.57,251.28,251.28,5937.0,240.0826,240.0826,239.8058,239.8058,5937.0
2020-05-08 10:45:00,251.22,251.79,251.22,251.61,2000.0,239.7485,240.2925,239.7485,240.1207,2000.0
2020-05-08 10:50:00,251.65,251.72,251.39,251.48,5416.0,240.1589,240.2257,239.9108,239.9967,5416.0
2020-05-08 10:55:00,251.51,251.8,251.42,251.55,2012.0,240.0253,240.3021,239.9394,240.0635,2012.0
2020-05-08 11:00:00,251.49,251.72,251.01,251.68,8062.0,240.0062,240.2257,239.5481,240.1875,8062.0
2020-05-08 11:05:00,251.68,251.87,251.6,251.71,1400.0,240.1875,240.3689,240.1112,240.2162,1400.0
2020-05-08 11:10:00,251.61,251.88,251.61,251.81,3600.0,240.1207,240.3784,240.1207,240.3116,3600.0
2020-05-08 11:15:00,251.69,251.92,251.69,251.74,5600.0,240.1971,240.4166,240.1971,240.2448,5600.0
2020-05-08 11:20:00,251.79,252.11,251.77,252.08,4715.0,240.2925,240.5979,240.2734,240.5693,4715.0
2020-05-08 11:25:00,252.09,252.11,251.91,252.11,2050.0,240.5788,240.5979,240.407,240.5979,2050.0
2020-05-08 11:30:00,252.03,252.36,252.01,252.25,3835.0,240.5216,240.8365,240.5025,240.7315,3835.0
2020-05-08 11:35:00,252.23,252.44,252.14,252.44,1289.0,240.7124,240.9128,240.6265,240.9128,1289.0
2020-05-08 11:40:00,252.46,252.7,252.45,252.52,5432.0,240.9319,241.161,240.9224,240.9892,5432.0
2020-05-08 11:45:00,252.47,252.66,252.44,252.61,2810.0,240.9415,241.1228,240.9128,241.0751,2810.0
2020-05-08 11:50:00,252.63,252.69,252.51,252.69,2600.0,241.0942,241.1514,240.9796,241.1514,2600.0
2020-05-08 11:55:00,252.65,253.03,252.65,253.03,2021.0,241.1132,241.4759,241.1132,241.4759,2021.0
2020-05-08 12:00:00,253.09,253.16,252.65,252.73,4521.0,241.5331,241.6,241.1132,241.1896,4521.0
2020-05-08 12:05:00,252.82,253.01,252.76,252.85,3557.0,241.2755,241.4568,241.2182,241.3041,3557.0
2020-05-08 12:10:00,252.81,252.98,252.73,252.74,4621.0,241.2659,241.4282,241.1896,241.1991,4621.0
2020-05-08 12:15:00,252.76,252.76,252.45,252.55,1299.0,241.2182,241.2182,240.9224,241.0178,1299.0
2020-05-08 12:20:00,252.6,252.72,252.46,252.46,2618.0,241.0655,241.18,240.9319,240.9319,2618.0
2020-05-08 12:25:00,252.62,252.66,252.49,252.66,1700.0,241.0846,241.1228,240.9605,241.1228,1700.0
2020-05-08 12:30:00,252.66,252.86,252.62,252.67,4308.0,241.1228,241.3137,241.0846,241.1323,4308.0
2020-05-08 12:35:00,252.59,253.33,252.59,253.18,4530.0,241.056,241.7622,241.056,241.619,4530.0
2020-05-08 12:40:00,253.32,253.72,253.05,253.25,12434.0,241.7526,242.1344,241.495,241.6858,12434.0
2020-05-08 12:45:00,253.25,253.37,253.21,253.26,1601.0,241.6858,241.8004,241.6477,241.6954,1601.0
2020-05-08 12:50:00,253.32,253.45,253.13,253.29,3550.0,241.7526,241.8767,241.5713,241.724,3550.0
2020-05-08 12:55:00,253.27,253.32,252.9,252.9,3000.0,241.7049,241.7526,241.3518,241.3518,3000.0
2020-05-08 13:00:00,252.97,253.14,252.95,252.95,1600.0,241.4186,241.5809,241.3995,241.3995,1600.0
2020-05-08 13:05:00,252.91,252.91,252.55,252.63,4801.0,241.3614,241.3614,241.0178,241.0942,4801.0
2020-05-08 13:10:00,252.58,252.73,252.52,252.55,3450.0,241.0464,241.1896,240.9892,241.0178,3450.0
2020-05-08 13:15:00,252.45,252.56,252.37,252.56,3146.0,240.9224,241.0274,240.846,241.0274,3146.0
2020-05-08 13:20:00,252.58,252.66,252.19,252.22,3308.0,241.0464,241.1228,240.6742,240.7029,3308.0
2020-05-08 13:25:00,252.24,252.26,252.06,252.07,2500.0,240.722,240.741,240.5502,240.5597,2500.0
2020-05-08 13:30:00,252.21,252.23,251.91,251.96,3659.0,240.6933,240.7124,240.407,240.4547,3659.0
2020-05-08 13:35:00,252.03,252.03,251.79,251.82,2995.0,240.5216,240.5216,240.2925,240.3211,2995.0
2020-05-08 13:40:00,251.73,251.73,251.33,251.38,4506.0,240.2353,240.2353,239.8535,239.9012,4506.0
2020-05-08 13:45:00,251.37,251.48,251.21,251.27,4617.0,239.8917,239.9967,239.739,239.7963,4617.0
2020-05-08 13:50:00,251.27,251.51,250.93,250.93,4982.0,239.7963,240.0253,239.4718,239.4718,4982.0
2020-05-08 13:55:00,251.0,251.19,250.92,251.06,1943.0,239.5386,239.7199,239.4622,239.5958,1943.0
2020-05-08 14:00:00,251.1,251.27,250.97,251.03,2815.0,239.634,239.7963,239.51,239.5672,2815.0
2020-05-08 14:05:00,251.12,251.29,250.81,251.06,4261.0,239.6531,239.8153,239.3573,239.5958,4261.0
2020-05-08 14:10:00,251.16,251.29,251.16,251.29,1500.0,239.6913,239.8153,239.6913,239.8153,1500.0
2020-05-08 14:15:00,251.25,251.49,251.25,251.33,2520.0,239.7772,240.0062,239.7772,239.8535,2520.0
2020-05-08 14:20:00,251.33,251.81,251.33,251.65,10161.0,239.8535,240.3116,239.8535,240.1589,10161.0
2020-05-08 14:25:00,251.58,251.74,251.43,251.59,3127.0,240.0921,240.2448,239.949,240.1016,3127.0
2020-05-08 14:30:00,251.64,251.64,251.33,251.33,2904.0,240.1494,240.1494,239.8535,239.8535,2904.0
2020-05-08 14:35:00,251.33,251.33,251.07,251.08,2307.0,239.8535,239.8535,239.6054,239.6149,2307.0
2020-05-08 14:40:00,250.97,251.14,250.97,251.12,1700.0,239.51,239.6722,239.51,239.6531,1700.0
2020-05-08 14:45:00,251.11,251.21,251.04,251.16,2995.0,239.6436,239.739,239.5768,239.6913,2995.0
2020-05-08 14:50:00,251.01,251.08,250.6,250.79,5820.0,239.5481,239.6149,239.1569,239.3382,5820.0
2020-05-08 14:55:00,250.72,250.99,250.72,250.9,4602.0,239.2714,239.529,239.2714,239.4432,4602.0
2020-05-08 15:00:00,250.95,251.16,250.77,250.8,9931.0,239.4909,239.6913,239.3191,239.3477,9931.0
2020-05-08 15:05:00,250.85,250.85,250.38,250.5,8265.0,239.3954,239.3954,238.9469,239.0614,8265.0
2020-05-08 15:10:00,250.55,250.86,250.4,250.86,8316.0,239.1091,239.405,238.966,239.405,8316.0
2020-05-08 15:15:00,250.89,251.23,250.69,251.23,8954.0,239.4336,239.7581,239.2427,239.7581,8954.0
2020-05-08 15:20:00,251.15,251.55,251.06,251.49,7575.0,239.6817,240.0635,239.5958,240.0062,7575.0
2020-05-08 15:25:00,251.46,251.47,251.16,251.28,5276.0,239.9776,239.9871,239.6913,239.8058,5276.0
2020-05-08 15:30:00,251.34,251.65,251.2,251.34,6536.0,239.8631,240.1589,239.7295,239.8631,6536.0
2020-05-08 15:35:00,251.21,251.27,251.09,251.15,2746.0,239.739,239.7963,239.6245,239.6817,2746.0
2020-05-08 15:40:00,251.23,251.9,251.23,251.81,9750.0,239.7581,240.3975,239.7581,240.3116,9750.0
2020-05-08 15:45:00,251.71,251.9,251.48,251.82,14150.0,240.2162,240.3975,239.9967,240.3211,14150.0
2020-05-08 15:50:00,251.94,252.16,251.59,252.16,11898.0,240.4357,240.6456,240.1016,240.6456,11898.0
2020-05-08 15:55:00,252.17,252.22,251.44,251.76,25017.0,240.6552,240.7029,239.9585,240.2639,25017.0
2020-05-11 09:30:00,248.95,248.95,247.3,248.32,12554.0,237.5822,237.5822,236.0075,236.981,12554.0
2020-05-11 09:35:00,248.63,250.65,248.48,250.65,4300.0,237.2768,239.2046,237.1337,239.2046,4300.0
2020-05-11 09:40:00,251.33,251.5,251.19,251.26,2200.0,239.8535,240.0158,239.7199,239.7867,2200.0
2020-05-11 09:45:00,251.74,252.15,251.37,251.8,5072.0,240.2448,240.6361,239.8917,240.3021,5072.0
2020-05-11 09:50:00,251.98,252.0,251.45,251.5,4060.0,240.4738,240.4929,239.968,240.0158,4060.0
2020-05-11 09:55:00,251.52,251.92,251.22,251.91,5617.0,240.0348,240.4166,239.7485,240.407,5617.0
2020-05-11 10:00:00,251.64,252.71,251.64,252.71,2890.0,240.1494,241.1705,240.1494,241.1705,2890.0
2020-05-11 10:05:00,252.46,253.09,252.46,252.63,3292.0,240.9319,241.5331,240.9319,241.0942,3292.0
2020-05-11 10:10:00,252.98,252.98,252.57,252.59,2932.0,241.4282,241.4282,241.0369,241.056,2932.0
2020-05-11 10:15:00,252.57,252.57,251.67,252.16,3194.0,241.0369,241.0369,240.178,240.6456,3194.0
2020-05-11 10:20:00,252.12,252.95,252.02,252.94,9891.0,240.6074,241.3995,240.512,241.39,9891.0
2020-05-11 10:25:00,252.84,252.84,252.57,252.63,2000.0,241.2946,241.2946,241.0369,241.0942,2000.0
2020-05-11 10:30:00,252.5,252.97,251.84,252.8,3675.0,240.9701,241.4186,240.3402,241.2564,3675.0
2020-05-11 10:35:00,252.8,252.82,251.71,252.04,5440.0,241.2564,241.2755,240.2162,240.5311,5440.0
2020-05-11 10:40:00,252.08,252.1,251.87,251.93,5357.0,240.5693,240.5884,240.3689,240.4261,5357.0
2020-05-11 10:45:00,251.91,252.16,251.63,252.08,6564.0,240.407,240.6456,240.1398,240.5693,6564.0
2020-05-11 10:50:00,252.07,252.26,251.65,252.0,4985.0,240.5597,240.741,240.1589,240.4929,4985.0
2020-05-11 10:55:00,251.84,252.31,251.81,252.05,1910.0,240.3402,240.7888,240.3116,240.5406,1910.0
2020-05-11 11:00:00,252.06,252.16,251.5,251.5,8235.0,240.5502,240.6456,240.0158,240.0158,8235.0
2020-05-11 11:05:00,251.35,251.48,251.24,251.41,1803.0,239.8726,239.9967,239.7676,239.9299,1803.0
2020-05-11 11:10:00,251.42,251.64,251.3,251.33,1900.0,239.9394,240.1494,239.8249,239.8535,1900.0
2020-05-11 11:15:00,251.32,252.16,251.32,252.16,6126.0,239.844,240.6456,239.844,240.6456,6126.0
2020-05-11 11:20:00,252.36,252.43,252.04,252.06,2390.0,240.8365,240.9033,240.5311,240.5502,2390.0
2020-05-11 11:25:00,251.85,252.59,251.85,252.36,4886.0,240.3498,241.056,240.3498,240.8365,4886.0
2020-05-11 11:30:00,252.28,252.52,252.2,252.39,3425.0,240.7601,240.9892,240.6838,240.8651,3425.0
2020-05-11 11:35:00,252.41,252.41,252.01,252.01,1400.0,240.8842,240.8842,240.5025,240.5025,1400.0
2020-05-11 11:40:00,252.09,252.33,252.09,252.26,5561.0,240.5788,240.8079,240.5788,240.741,5561.0
2020-05-11 11:45:00,252.25,252.29,252.12,252.15,2500.0,240.7315,240.7697,240.6074,240.6361,2500.0
2020-05-11 11:50:00,252.2,252.26,251.92,252.08,8681.0,240.6838,240.741,240.4166,240.5693,8681.0
2020-05-11 11:55:00,252.07,252.42,252.03,252.22,4510.0,240.5597,240.8937,240.5216,240.7029,4510.0
2020-05-11 12:00:00,252.28,252.35,251.92,252.28,3800.0,240.7601,240.8269,240.4166,240.7601,3800.0
2020-05-11 12:05:00,252.11,252.21,252.05,252.07,1400.0,240.5979,240.6933,240.5406,240.5597,1400.0
2020-05-11 12:10:00,251.92,252.23,251.91,252.23,867.0,240.4166,240.7124,240.407,240.7124,867.0
2020-05-11 12:15:00,252.23,252.62,252.18,252.49,2043.0,240.7124,241.0846,240.6647,240.9605,2043.0
2020-05-11 12:20:00,252.56,252.86,252.49,252.86,2284.0,241.0274,241.3137,240.9605,241.3137,2284.0
2020-05-11 12:25:00,252.79,253.2,252.79,253.2,1215.0,241.2468,241.6381,241.2468,241.6381,1215.0
2020-05-11 12:30:00,253.07,253.23,253.05,253.16,2225.0,241.5141,241.6668,241.495,241.6,2225.0
2020-05-11 12:35:00,253.21,253.21,253.02,253.02,2980.0,241.6477,241.6477,241.4663,241.4663,2980.0
2020-05-11 12:40:00,253.08,253.27,253.03,253.17,4424.0,241.5236,241.7049,241.4759,241.6095,4424.0
2020-05-11 12:45:00,253.19,253.19,252.86,252.98,3324.0,241.6286,241.6286,241.3137,241.4282,3324.0
2020-05-11 12:50:00,253.0,253.48,252.95,253.45,1200.0,241.4473,241.9053,241.3995,241.8767,1200.0
2020-05-11 12:55:00,253.41,253.57,253.31,253.47,1700.0,241.8385,241.9912,241.7431,241.8958,1700.0
2020-05-11 13:00:00,253.28,253.28,252.86,253.15,6697.0,241.7145,241.7145,241.3137,241.5904,6697.0
2020-05-11 13:05:00,253.49,253.78,253.49,253.78,900.0,241.9149,242.1916,241.9149,242.1916,900.0
2020-05-11 13:10:00,253.66,253.67,253.54,253.62,1300.0,242.0771,242.0867,241.9626,242.0389,1300.0
2020-05-11 13:15:00,253.69,253.7,253.44,253.7,5535.0,242.1058,242.1153,241.8672,242.1153,5535.0
2020-05-11 13:20:00,253.78,253.96,253.68,253.8,1800.0,242.1916,242.3634,242.0962,242.2107,1800.0
2020-05-11 13:25:00,253.72,254.05,253.71,253.82,2155.0,242.1344,242.4493,242.1248,242.2298,2155.0
2020-05-11 13:30:00,253.79,253.91,253.46,253.75,3352.0,242.2012,242.3157,241.8863,242.163,3352.0
2020-05-11 13:35:00,253.78,254.27,253.7,254.27,2900.0,242.1916,242.6593,242.1153,242.6593,2900.0
2020-05-11 13:40:00,254.23,254.35,253.88,253.88,4728.0,242.6211,242.7356,242.2871,242.2871,4728.0
2020-05-11 13:45:00,253.94,254.03,253.8,253.93,1100.0,242.3443,242.4302,242.2107,242.3348,1100.0
2020-05-11 13:50:00,254.04,254.32,254.03,254.21,1900.0,242.4398,242.707,242.4302,242.602,1900.0
2020-05-11 13:55:00,254.14,254.3,253.9,253.9,3615.0,242.5352,242.6879,242.3062,242.3062,3615.0
2020-05-11 14:00:00,253.84,253.84,253.32,253.32,3303.0,242.2489,242.2489,241.7526,241.7526,3303.0
2020-05-11 14:05:00,253.39,253.71,253.19,253.71,1960.0,241.8195,242.1248,241.6286,242.1248,1960.0
2020-05-11 14:10:00,253.66,253.66,253.44,253.45,3121.0,242.0771,242.0771,241.8672,241.8767,3121.0
2020-05-11 14:15:00,253.37,253.62,253.37,253.55,2118.0,241.8004,242.0389,241.8004,241.9721,2118.0
2020-05-11 14:20:00,253.66,253.68,253.45,253.58,2506.0,242.0771,242.0962,241.8767,242.0008,2506.0
2020-05-11 14:25:00,253.56,253.7,252.96,253.11,4706.0,241.9817,242.1153,241.4091,241.5522,4706.0
2020-05-11 14:30:00,253.15,253.67,253.15,253.67,2300.0,241.5904,242.0867,241.5904,242.0867,2300.0
2020-05-11 14:35:00,253.75,253.94,253.7,253.94,2350.0,242.163,242.3443,242.1153,242.3443,2350.0
2020-05-11 14:40:00,253.82,254.04,253.75,254.04,1500.0,242.2298,242.4398,242.163,242.4398,1500.0
2020-05-11 14:45:00,253.94,254.07,253.89,254.05,2086.0,242.3443,242.4684,242.2966,242.4493,2086.0
2020-05-11 14:50:00,253.98,254.24,253.98,254.09,4273.0,242.3825,242.6306,242.3825,242.4875,4273.0
2020-05-11 14:55:00,253.99,254.62,253.98,254.62,6173.0,242.3921,242.9933,242.3825,242.9933,6173.0
2020-05-11 15:00:00,254.67,255.24,254.66,255.03,24231.0,243.041,243.585,243.0315,243.3846,24231.0
2020-05-11 15:05:00,255.1,255.1,254.42,254.42,10370.0,243.4514,243.4514,242.8024,242.8024,10370.0
2020-05-11 15:10:00,254.55,254.65,254.27,254.28,4602.0,242.9265,243.0219,242.6593,242.6688,4602.0
2020-05-11 15:15:00,254.12,254.27,253.81,253.88,4797.0,242.5161,242.6593,242.2203,242.2871,4797.0
2020-05-11 15:20:00,253.9,254.06,253.49,253.62,4209.0,242.3062,242.4589,241.9149,242.0389,4209.0
2020-05-11 15:25:00,253.64,254.13,253.48,254.13,1800.0,242.058,242.5257,241.9053,242.5257,1800.0
2020-05-11 15:30:00,253.92,254.04,253.43,253.5,5170.0,242.3252,242.4398,241.8576,241.9244,5170.0
2020-05-11 15:35:00,253.41,253.76,253.38,253.76,3508.0,241.8385,242.1726,241.8099,242.1726,3508.0
2020-05-11 15:40:00,253.74,253.74,253.28,253.71,7808.0,242.1535,242.1535,241.7145,242.1248,7808.0
2020-05-11 15:45:00,253.77,254.15,253.66,253.88,9116.0,242.1821,242.5447,242.0771,242.2871,9116.0
2020-05-11 15:50:00,253.49,254.1,253.4,254.1,13564.0,241.9149,242.497,241.829,242.497,13564.0
2020-05-11 15:55:00,254.1,254.26,253.1,253.1,27095.0,242.497,242.6497,241.5427,241.5427,27095.0
2020-05-12 09:30:00,254.98,256.97,254.98,255.81,13551.0,243.3368,245.236,243.3368,244.1289,13551.0
2020-05-12 09:35:00,255.8,256.4,254.56,256.28,9530.0,244.1194,244.692,242.936,244.5775,9530.0
2020-05-12 09:40:00,256.14,256.24,254.76,254.76,3000.0,244.4439,244.5393,243.1269,243.1269,3000.0
2020-05-12 09:45:00,254.76,254.77,253.11,253.52,5871.0,243.1269,243.1364,241.5522,241.9435,5871.0
2020-05-12 09:50:00,253.34,253.34,252.31,252.78,7725.0,241.7717,241.7717,240.7888,241.2373,7725.0
2020-05-12 09:55:00,252.56,253.93,252.49,253.91,4250.0,241.0274,242.3348,240.9605,242.3157,4250.0
2020-05-12 10:00:00,253.67,255.49,253.67,255.05,11805.0,242.0867,243.8236,242.0867,243.4037,11805.0
2020-05-12 10:05:00,255.18,255.44,254.74,255.39,4100.0,243.5277,243.7758,243.1078,243.7281,4100.0
2020-05-12 10:10:00,255.53,255.88,254.8,255.74,17420.0,243.8617,244.1957,243.1651,244.0621,17420.0
2020-05-12 10:15:00,255.62,256.07,254.63,254.85,6760.0,243.9476,244.3771,243.0028,243.2128,6760.0
2020-05-12 10:20:00,255.24,255.46,254.68,254.97,3451.0,243.585,243.7949,243.0505,243.3273,3451.0
2020-05-12 10:25:00,254.64,254.65,253.96,254.01,1500.0,243.0124,243.0219,242.3634,242.4111,1500.0
2020-05-12 10:30:00,254.22,254.64,254.09,254.39,4235.0,242.6116,243.0124,242.4875,242.7738,4235.0
2020-05-12 10:35:00,254.44,255.0,254.29,254.33,4586.0,242.8215,243.3559,242.6784,242.7165,4586.0
2020-05-12 10:40:00,254.33,254.61,254.3,254.61,3899.0,242.7165,242.9837,242.6879,242.9837,3899.0
2020-05-12 10:45:00,254.64,255.29,254.45,254.45,3430.0,243.0124,243.6327,242.831,242.831,3430.0
2020-05-12 10:50:00,254.45,254.87,254.38,254.6,5058.0,242.831,243.2319,242.7642,242.9742,5058.0
2020-05-12 10:55:00,254.51,255.25,254.36,255.12,4315.0,242.8883,243.5945,242.7452,243.4705,4315.0
2020-05-12 11:00:00,255.24,255.41,254.92,255.37,2170.0,243.585,243.7472,243.2796,243.709,2170.0
2020-05-12 11:05:00,255.51,255.65,255.33,255.53,3900.0,243.8426,243.9763,243.6709,243.8617,3900.0
2020-05-12 11:10:00,255.55,255.55,254.98,254.98,3334.0,243.8808,243.8808,243.3368,243.3368,3334.0
2020-05-12 11:15:00,255.04,255.04,254.72,254.89,1700.0,243.3941,243.3941,243.0887,243.251,1700.0
2020-05-12 11:20:00,254.9,255.15,254.78,254.91,2100.0,243.2605,243.4991,243.146,243.27,2100.0
2020-05-12 11:25:00,254.97,255.13,254.8,254.92,1219.0,243.3273,243.48,243.1651,243.2796,1219.0
2020-05-12 11:30:00,254.93,255.04,254.56,254.61,1100.0,243.2891,243.3941,242.936,242.9837,1100.0
2020-05-12 11:35:00,254.49,254.81,253.9,253.9,3797.0,242.8692,243.1746,242.3062,242.3062,3797.0
2020-05-12 11:40:00,253.86,253.86,253.66,253.78,1800.0,242.268,242.268,242.0771,242.1916,1800.0
2020-05-12 11:45:00,253.77,253.94,253.67,253.91,1700.0,242.1821,242.3443,242.0867,242.3157,1700.0
2020-05-12 11:50:00,253.97,254.33,253.97,254.25,8073.0,242.373,242.7165,242.373,242.6402,8073.0
2020-05-12 11:55:00,254.15,254.59,254.15,254.59,500.0,242.5447,242.9647,242.5447,242.9647,500.0
2020-05-12 12:00:00,254.66,254.98,254.53,254.98,2300.0,243.0315,243.3368,242.9074,243.3368,2300.0
2020-05-12 12:05:00,254.91,255.07,254.86,254.94,1600.0,243.27,243.4227,243.2223,243.2987,1600.0
2020-05-12 12:10:00,254.99,255.23,254.91,255.21,2129.0,243.3464,243.5754,243.27,243.5563,2129.0
2020-05-12 12:15:00,255.12,255.53,255.12,255.34,2500.0,243.4705,243.8617,243.4705,243.6804,2500.0
2020-05-12 12:20:00,255.39,255.76,255.27,255.64,1831.0,243.7281,244.0812,243.6136,243.9667,1831.0
2020-05-12 12:25:00,255.67,256.11,255.67,256.06,1500.0,243.9953,244.4152,243.9953,244.3675,1500.0
2020-05-12 12:30:00,256.02,256.21,255.65,255.65,1908.0,244.3294,244.5107,243.9763,243.9763,1908.0
2020-05-12 12:35:00,255.77,256.45,255.77,256.44,2650.0,244.0908,244.7397,244.0908,244.7302,2650.0
2020-05-12 12:40:00,256.3,256.34,255.98,256.34,6564.0,244.5966,244.6347,244.2912,244.6347,6564.0
2020-05-12 12:45:00,256.45,256.75,256.22,256.55,8334.0,244.7397,245.026,244.5202,244.8352,8334.0
2020-05-12 12:50:00,256.59,256.8,256.42,256.71,3400.0,244.8733,245.0737,244.7111,244.9878,3400.0
2020-05-12 12:55:00,256.71,257.28,256.71,257.06,4000.0,244.9878,245.5318,244.9878,245.3219,4000.0
2020-05-12 13:00:00,257.15,257.15,256.03,256.37,7947.0,245.4078,245.4078,244.3389,244.6634,7947.0
2020-05-12 13:05:00,256.49,256.89,256.1,256.26,12085.0,244.7779,245.1596,244.4057,244.5584,12085.0
2020-05-12 13:10:00,256.24,256.25,255.36,255.36,5192.0,244.5393,244.5489,243.6995,243.6995,5192.0
2020-05-12 13:15:00,255.48,255.61,254.92,254.92,5113.0,243.814,243.9381,243.2796,243.2796,5113.0
2020-05-12 13:20:00,254.98,255.13,254.4,254.4,4600.0,243.3368,243.48,242.7833,242.7833,4600.0
2020-05-12 13:25:00,254.3,254.65,254.13,254.47,3100.0,242.6879,243.0219,242.5257,242.8501,3100.0
2020-05-12 13:30:00,254.4,254.83,254.39,254.67,2800.0,242.7833,243.1937,242.7738,243.041,2800.0
2020-05-12 13:35:00,254.54,254.76,254.42,254.69,3600.0,242.9169,243.1269,242.8024,243.0601,3600.0
2020-05-12 13:40:00,254.53,254.62,254.36,254.36,2020.0,242.9074,242.9933,242.7452,242.7452,2020.0
2020-05-12 13:45:00,254.61,254.94,254.54,254.81,2739.0,242.9837,243.2987,242.9169,243.1746,2739.0
2020-05-12 13:50:00,254.81,255.02,254.7,255.02,2208.0,243.1746,243.375,243.0696,243.375,2208.0
2020-05-12 13:55:00,255.03,255.07,254.9,255.07,2060.0,243.3846,243.4227,243.2605,243.4227,2060.0
2020-05-12 14:00:00,254.97,255.0,254.67,254.73,2018.0,243.3273,243.3559,243.041,243.0983,2018.0
2020-05-12 14:05:00,254.72,254.8,254.5,254.5,2162.0,243.0887,243.1651,242.8788,242.8788,2162.0
2020-05-12 14:10:00,254.07,254.11,253.61,253.61,945.0,242.4684,242.5066,242.0294,242.0294,945.0
2020-05-12 14:15:00,253.65,253.68,253.26,253.31,4606.0,242.0676,242.0962,241.6954,241.7431,4606.0
2020-05-12 14:20:00,253.58,253.72,253.57,253.68,1300.0,242.0008,242.1344,241.9912,242.0962,1300.0
2020-05-12 14:25:00,253.69,253.84,253.68,253.79,1800.0,242.1058,242.2489,242.0962,242.2012,1800.0
2020-05-12 14:30:00,253.74,254.25,253.65,254.19,2305.0,242.1535,242.6402,242.0676,242.5829,2305.0
2020-05-12 14:35:00,254.08,254.6,254.05,254.51,3073.0,242.4779,242.9742,242.4493,242.8883,3073.0
2020-05-12 14:40:00,254.43,254.54,254.02,254.29,2564.0,242.812,242.9169,242.4207,242.6784,2564.0
2020-05-12 14:45:00,254.34,254.45,254.2,254.3,2010.0,242.7261,242.831,242.5925,242.6879,2010.0
2020-05-12 14:50:00,254.34,254.83,254.28,254.82,4812.0,242.7261,243.1937,242.6688,243.1842,4812.0
2020-05-12 14:55:00,254.7,254.81,254.41,254.41,4596.0,243.0696,243.1746,242.7929,242.7929,4596.0
2020-05-12 15:00:00,254.33,254.39,254.03,254.25,3001.0,242.7165,242.7738,242.4302,242.6402,3001.0
2020-05-12 15:05:00,254.37,254.49,253.99,254.08,6624.0,242.7547,242.8692,242.3921,242.4779,6624.0
2020-05-12 15:10:00,254.04,254.04,253.54,253.54,5312.0,242.4398,242.4398,241.9626,241.9626,5312.0
2020-05-12 15:15:00,253.62,254.02,253.4,253.66,7332.0,242.0389,242.4207,241.829,242.0771,7332.0
2020-05-12 15:20:00,253.76,254.0,253.6,253.6,10290.0,242.1726,242.4016,242.0199,242.0199,10290.0
2020-05-12 15:25:00,253.57,254.0,253.57,253.61,7604.0,241.9912,242.4016,241.9912,242.0294,7604.0
2020-05-12 15:30:00,253.84,254.03,253.29,253.29,4635.0,242.2489,242.4302,241.724,241.724,4635.0
2020-05-12 15:35:00,253.38,253.39,252.8,253.07,7744.0,241.8099,241.8195,241.2564,241.5141,7744.0
2020-05-12 15:40:00,252.97,253.02,252.05,252.27,10869.0,241.4186,241.4663,240.5406,240.7506,10869.0
2020-05-12 15:45:00,251.93,252.35,251.56,251.62,7399.0,240.4261,240.8269,240.073,240.1303,7399.0
2020-05-12 15:50:00,251.28,251.65,251.0,251.51,14131.0,239.8058,240.1589,239.5386,240.0253,14131.0
2020-05-12 15:55:00,251.69,251.74,250.56,250.56,46577.0,240.1971,240.2448,239.1187,239.1187,46577.0
2020-05-13 09:30:00,248.88,250.59,247.48,247.94,16607.0,237.5154,239.1473,236.1793,236.6183,16607.0
2020-05-13 09:35:00,248.05,248.2,246.79,247.96,3971.0,236.7233,236.8664,235.5208,236.6374,3971.0
2020-05-13 09:40:00,248.17,249.71,248.03,249.17,3200.0,236.8378,238.3075,236.7042,237.7921,3200.0
2020-05-13 09:45:00,248.6,249.82,248.19,249.44,5834.0,237.2482,238.4125,236.8569,238.0498,5834.0
2020-05-13 09:50:00,249.18,249.65,248.81,249.53,2963.0,237.8017,238.2502,237.4486,238.1357,2963.0
2020-05-13 09:55:00,249.64,250.29,248.94,250.29,2504.0,238.2407,238.861,237.5727,238.861,2504.0
2020-05-13 10:00:00,250.34,251.47,250.34,251.47,8425.0,238.9087,239.9871,238.9087,239.9871,8425.0
2020-05-13 10:05:00,251.5,252.4,251.48,252.4,5688.0,240.0158,240.8747,239.9967,240.8747,5688.0
2020-05-13 10:10:00,252.39,252.53,252.0,252.0,2523.0,240.8651,240.9987,240.4929,240.4929,2523.0
2020-05-13 10:15:00,252.12,252.18,251.21,251.43,3853.0,240.6074,240.6647,239.739,239.949,3853.0
2020-05-13 10:20:00,251.59,251.66,251.17,251.17,1300.0,240.1016,240.1684,239.7008,239.7008,1300.0
2020-05-13 10:25:00,251.52,252.67,251.52,252.45,2811.0,240.0348,241.1323,240.0348,240.9224,2811.0
2020-05-13 10:30:00,252.54,253.4,252.53,253.14,2800.0,241.0083,241.829,240.9987,241.5809,2800.0
2020-05-13 10:35:00,253.14,253.34,252.44,252.62,1600.0,241.5809,241.7717,240.9128,241.0846,1600.0
2020-05-13 10:40:00,252.75,252.87,252.34,252.34,900.0,241.2087,241.3232,240.8174,240.8174,900.0
2020-05-13 10:45:00,252.24,252.51,252.2,252.33,2882.0,240.722,240.9796,240.6838,240.8079,2882.0
2020-05-13 10:50:00,252.2,252.47,251.99,252.1,5810.0,240.6838,240.9415,240.4834,240.5884,5810.0
2020-05-13 10:55:00,252.0,252.31,251.88,252.08,2690.0,240.4929,240.7888,240.3784,240.5693,2690.0
2020-05-13 11:00:00,252.22,252.29,251.83,251.84,2800.0,240.7029,240.7697,240.3307,240.3402,2800.0
2020-05-13 11:05:00,251.74,252.05,251.49,251.83,2657.0,240.2448,240.5406,240.0062,240.3307,2657.0
2020-05-13 11:10:00,251.92,252.2,251.91,252.19,3108.0,240.4166,240.6838,240.407,240.6742,3108.0
2020-05-13 11:15:00,252.23,252.33,251.45,251.45,3900.0,240.7124,240.8079,239.968,239.968,3900.0
2020-05-13 11:20:00,251.39,251.39,250.06,250.17,4005.0,239.9108,239.9108,238.6415,238.7465,4005.0
2020-05-13 11:25:00,250.1,250.43,249.75,250.25,3478.0,238.6797,238.9946,238.3457,238.8228,3478.0
2020-05-13 11:30:00,250.23,250.79,250.09,250.09,1300.0,238.8037,239.3382,238.6701,238.6701,1300.0
2020-05-13 11:35:00,249.86,249.86,249.18,249.26,2200.0,238.4506,238.4506,237.8017,237.878,2200.0
2020-05-13 11:40:00,249.34,249.35,248.49,248.49,3103.0,237.9544,237.9639,237.1432,237.1432,3103.0
2020-05-13 11:45:00,248.28,248.28,247.77,247.84,3499.0,236.9428,236.9428,236.4561,236.5229,3499.0
2020-05-13 11:50:00,247.89,248.05,247.61,247.63,5902.0,236.5706,236.7233,236.3034,236.3225,5902.0
2020-05-13 11:55:00,247.19,247.62,246.98,247.42,6190.0,235.9026,236.3129,235.7022,236.1221,6190.0
2020-05-13 12:00:00,247.47,247.88,246.79,246.91,4674.0,236.1698,236.5611,235.5208,235.6353,4674.0
2020-05-13 12:05:00,246.73,247.29,246.58,246.58,6563.0,235.4636,235.998,235.3204,235.3204,6563.0
2020-05-13 12:10:00,246.71,247.39,246.45,247.25,8738.0,235.4445,236.0934,235.1964,235.9598,8738.0
2020-05-13 12:15:00,246.72,247.04,246.19,246.25,6996.0,235.454,235.7594,234.9482,235.0055,6996.0
2020-05-13 12:20:00,246.37,246.82,246.19,246.19,9092.0,235.12,235.5495,234.9482,234.9482,9092.0
2020-05-13 12:25:00,246.01,246.55,245.82,246.55,3104.0,234.7764,235.2918,234.5951,235.2918,3104.0
2020-05-13 12:30:00,246.87,246.87,245.91,246.54,2600.0,235.5972,235.5972,234.681,235.2822,2600.0
2020-05-13 12:35:00,246.67,246.85,246.02,246.22,5036.0,235.4063,235.5781,234.786,234.9769,5036.0
2020-05-13 12:40:00,246.13,246.17,245.22,245.64,5573.0,234.891,234.9291,234.0225,234.4233,5573.0
2020-05-13 12:45:00,245.94,246.51,245.65,246.51,2900.0,234.7096,235.2536,234.4329,235.2536,2900.0
2020-05-13 12:50:00,246.37,246.54,246.03,246.04,4381.0,235.12,235.2822,234.7955,234.8051,4381.0
2020-05-13 12:55:00,246.25,246.3,245.95,246.07,3100.0,235.0055,235.0532,234.7192,234.8337,3100.0
2020-05-13 13:00:00,246.27,246.27,245.68,245.78,2200.0,235.0246,235.0246,234.4615,234.5569,2200.0
2020-05-13 13:05:00,245.48,245.48,244.82,244.91,2801.0,234.2706,234.2706,233.6408,233.7267,2801.0
2020-05-13 13:10:00,244.97,246.09,244.97,245.98,3601.0,233.7839,234.8528,233.7839,234.7478,3601.0
2020-05-13 13:15:00,245.8,246.65,245.79,246.34,2300.0,234.576,235.3872,234.5665,235.0914,2300.0
2020-05-13 13:20:00,246.57,246.57,245.69,246.12,2400.0,235.3109,235.3109,234.4711,234.8814,2400.0
2020-05-13 13:25:00,245.79,246.17,245.63,245.97,1700.0,234.5665,234.9291,234.4138,234.7383,1700.0
2020-05-13 13:30:00,245.9,246.26,245.86,246.12,2344.0,234.6715,235.015,234.6333,234.8814,2344.0
2020-05-13 13:35:00,246.17,246.73,246.16,246.72,5988.0,234.9291,235.4636,234.9196,235.454,5988.0
2020-05-13 13:40:00,246.84,247.02,246.43,246.89,4549.0,235.5685,235.7403,235.1773,235.6163,4549.0
2020-05-13 13:45:00,246.63,246.99,246.45,246.9,2500.0,235.3681,235.7117,235.1964,235.6258,2500.0
2020-05-13 13:50:00,246.92,246.92,246.46,246.46,2070.0,235.6449,235.6449,235.2059,235.2059,2070.0
2020-05-13 13:55:00,246.35,246.49,246.19,246.29,2317.0,235.1009,235.2345,234.9482,235.0437,2317.0
2020-05-13 14:00:00,246.18,246.33,245.64,245.64,9276.0,234.9387,235.0818,234.4233,234.4233,9276.0
2020-05-13 14:05:00,245.65,246.71,245.48,246.71,4700.0,234.4329,235.4445,234.2706,235.4445,4700.0
2020-05-13 14:10:00,246.75,247.31,246.75,247.14,3049.0,235.4827,236.0171,235.4827,235.8548,3049.0
2020-05-13 14:15:00,247.0,247.53,246.85,247.47,1700.0,235.7212,236.227,235.5781,236.1698,1700.0
2020-05-13 14:20:00,247.54,247.64,246.98,247.35,2000.0,236.2366,236.332,235.7022,236.0553,2000.0
2020-05-13 14:25:00,247.21,247.32,246.81,246.81,3405.0,235.9216,236.0266,235.5399,235.5399,3405.0
2020-05-13 14:30:00,246.87,246.95,246.28,246.31,4388.0,235.5972,235.6735,235.0341,235.0627,4388.0
2020-05-13 14:35:00,246.18,246.92,246.17,246.72,4281.0,234.9387,235.6449,234.9291,235.454,4281.0
2020-05-13 14:40:00,246.46,246.6,246.24,246.32,3444.0,235.2059,235.3395,234.9959,235.0723,3444.0
2020-05-13 14:45:00,246.39,246.81,246.23,246.81,7872.0,235.1391,235.5399,234.9864,235.5399,7872.0
2020-05-13 14:50:00,246.81,247.01,246.49,246.51,6978.0,235.5399,235.7308,235.2345,235.2536,6978.0
2020-05-13 14:55:00,246.61,246.84,246.31,246.39,6526.0,235.349,235.5685,235.0627,235.1391,6526.0
2020-05-13 15:00:00,246.62,247.75,246.62,247.73,3300.0,235.3586,236.437,235.3586,236.4179,3300.0
2020-05-13 15:05:00,247.31,247.44,246.75,246.92,5065.0,236.0171,236.1411,235.4827,235.6449,5065.0
2020-05-13 15:10:00,247.06,247.3,246.76,246.94,7811.0,235.7785,236.0075,235.4922,235.664,7811.0
2020-05-13 15:15:00,246.95,247.07,246.45,246.69,11576.0,235.6735,235.788,235.1964,235.4254,11576.0
2020-05-13 15:20:00,246.55,246.69,245.23,245.3,12842.0,235.2918,235.4254,234.0321,234.0989,12842.0
2020-05-13 15:25:00,245.29,245.71,244.29,245.69,46302.0,234.0893,234.4901,233.135,234.4711,46302.0
2020-05-13 15:30:00,245.58,246.8,245.22,246.79,9756.0,234.3661,235.5304,234.0225,235.5208,9756.0
2020-05-13 15:35:00,246.52,247.09,246.35,246.81,13296.0,235.2632,235.8071,235.1009,235.5399,13296.0
2020-05-13 15:40:00,246.89,247.66,246.89,247.15,8991.0,235.6163,236.3511,235.6163,235.8644,8991.0
2020-05-13 15:45:00,247.2,248.21,246.99,247.88,12577.0,235.9121,236.876,235.7117,236.5611,12577.0
2020-05-13 15:50:00,247.72,248.63,247.68,248.27,16168.0,236.4084,237.2768,236.3702,236.9332,16168.0
2020-05-13 15:55:00,248.23,248.58,247.58,247.95,41271.0,236.8951,237.2291,236.2748,236.6279,41271.0
2020-05-14 09:30:00,244.58,245.11,243.13,245.11,13601.0,233.4117,233.9175,232.028,233.9175,13601.0
2020-05-14 09:35:00,244.53,245.57,244.52,245.03,4831.0,233.364,234.3565,233.3545,233.8412,4831.0
2020-05-14 09:40:00,244.83,245.83,244.69,245.49,4300.0,233.6503,234.6047,233.5167,234.2802,4300.0
2020-05-14 09:45:00,245.32,246.47,245.2,245.21,2500.0,234.118,235.2154,234.0034,234.013,2500.0
2020-05-14 09:50:00,245.56,245.88,244.94,245.88,10484.0,234.347,234.6524,233.7553,234.6524,10484.0
2020-05-14 09:55:00,245.88,246.52,245.7,246.19,11893.0,234.6524,235.2632,234.4806,234.9482,11893.0
2020-05-14 10:00:00,246.19,246.4,245.77,245.87,6827.0,234.9482,235.1486,234.5474,234.6428,6827.0
2020-05-14 10:05:00,246.01,246.5,245.7,246.5,5525.0,234.7764,235.2441,234.4806,235.2441,5525.0
2020-05-14 10:10:00,246.35,247.66,246.35,247.19,5932.0,235.1009,236.3511,235.1009,235.9026,5932.0
2020-05-14 10:15:00,247.23,247.8,246.66,247.23,7780.0,235.9407,236.4847,235.3968,235.9407,7780.0
2020-05-14 10:20:00,247.48,247.9,247.2,247.52,4500.0,236.1793,236.5801,235.9121,236.2175,4500.0
2020-05-14 10:25:00,247.73,248.41,246.97,247.15,8002.0,236.4179,237.0669,235.6926,235.8644,8002.0
2020-05-14 10:30:00,247.1,247.98,246.94,247.54,7073.0,235.8167,236.6565,235.664,236.2366,7073.0
2020-05-14 10:35:00,247.43,248.48,247.36,248.2,16717.0,236.1316,237.1337,236.0648,236.8664,16717.0
2020-05-14 10:40:00,248.3,248.55,247.14,247.4,21306.0,236.9619,237.2005,235.8548,236.103,21306.0
2020-05-14 10:45:00,247.56,248.08,246.31,248.04,8028.0,236.2557,236.7519,235.0627,236.7137,8028.0
2020-05-14 10:50:00,247.98,248.0,247.66,247.75,3964.0,236.6565,236.6756,236.3511,236.437,3964.0
2020-05-14 10:55:00,247.71,247.81,246.94,247.25,8768.0,236.3988,236.4943,235.664,235.9598,8768.0
2020-05-14 11:00:00,247.41,247.74,247.17,247.58,13478.0,236.1125,236.4274,235.8835,236.2748,13478.0
2020-05-14 11:05:00,247.62,247.77,247.38,247.38,13800.0,236.3129,236.4561,236.0839,236.0839,13800.0
2020-05-14 11:10:00,247.57,247.89,247.4,247.4,9005.0,236.2652,236.5706,236.103,236.103,9005.0
2020-05-14 11:15:00,247.56,248.14,247.56,248.02,21736.0,236.2557,236.8092,236.2557,236.6947,21736.0
2020-05-14 11:20:00,247.88,248.02,247.35,247.67,5553.0,236.5611,236.6947,236.0553,236.3606,5553.0
2020-05-14 11:25:00,247.69,247.94,247.54,247.61,10212.0,236.3797,236.6183,236.2366,236.3034,10212.0
2020-05-14 11:30:00,247.7,248.19,247.57,248.19,4408.0,236.3893,236.8569,236.2652,236.8569,4408.0
2020-05-14 11:35:00,248.19,249.02,247.93,248.08,3976.0,236.8569,237.649,236.6088,236.7519,3976.0
2020-05-14 11:40:00,247.9,248.37,247.45,248.28,7765.0,236.5801,237.0287,236.1507,236.9428,7765.0
2020-05-14 11:45:00,248.33,248.89,248.06,248.76,6321.0,236.9905,237.5249,236.7328,237.4009,6321.0
2020-05-14 11:50:00,248.72,249.85,248.6,249.71,5724.0,237.3627,238.4411,237.2482,238.3075,5724.0
2020-05-14 11:55:00,249.62,249.71,248.5,248.99,16672.0,238.2216,238.3075,237.1527,237.6204,16672.0
2020-05-14 12:00:00,248.9,249.53,248.6,249.31,21001.0,237.5345,238.1357,237.2482,237.9258,21001.0
2020-05-14 12:05:00,249.32,249.32,247.85,248.03,15957.0,237.9353,237.9353,236.5324,236.7042,15957.0
2020-05-14 12:10:00,247.83,248.41,247.83,248.24,6200.0,236.5133,237.0669,236.5133,236.9046,6200.0
2020-05-14 12:15:00,248.52,249.44,248.38,248.86,8800.0,237.1718,238.0498,237.0382,237.4963,8800.0
2020-05-14 12:20:00,248.86,249.95,248.83,249.8,6294.0,237.4963,238.5365,237.4677,238.3934,6294.0
2020-05-14 12:25:00,249.72,249.97,249.44,249.68,6121.0,238.317,238.5556,238.0498,238.2789,6121.0
2020-05-14 12:30:00,249.78,249.93,249.16,249.17,10218.0,238.3743,238.5174,237.7826,237.7921,10218.0
2020-05-14 12:35:00,249.18,249.61,248.86,249.55,10013.0,237.8017,238.2121,237.4963,238.1548,10013.0
2020-05-14 12:40:00,249.36,249.43,248.78,248.87,4227.0,237.9735,238.0403,237.42,237.5058,4227.0
2020-05-14 12:45:00,248.68,248.94,248.33,248.63,7646.0,237.3245,237.5727,236.9905,237.2768,7646.0
2020-05-14 12:50:00,248.62,249.69,248.47,249.69,7641.0,237.2673,238.2884,237.1241,238.2884,7641.0
2020-05-14 12:55:00,249.76,250.34,249.69,250.16,3820.0,238.3552,238.9087,238.2884,238.7369,3820.0
2020-05-14 13:00:00,250.16,250.59,250.04,250.39,4848.0,238.7369,239.1473,238.6224,238.9564,4848.0
2020-05-14 13:05:00,250.34,251.22,250.33,251.21,11505.0,238.9087,239.7485,238.8992,239.739,11505.0
2020-05-14 13:10:00,251.22,251.65,251.21,251.47,19342.0,239.7485,240.1589,239.739,239.9871,19342.0
2020-05-14 13:15:00,251.49,251.93,251.2,251.93,11498.0,240.0062,240.4261,239.7295,240.4261,11498.0
2020-05-14 13:20:00,251.92,252.53,251.92,252.51,7723.0,240.4166,240.9987,240.4166,240.9796,7723.0
2020-05-14 13:25:00,252.5,253.0,252.41,252.93,11307.0,240.9701,241.4473,240.8842,241.3805,11307.0
2020-05-14 13:30:00,252.92,253.59,252.82,253.14,11297.0,241.3709,242.0103,241.2755,241.5809,11297.0
2020-05-14 13:35:00,253.14,253.25,252.97,253.03,18437.0,241.5809,241.6858,241.4186,241.4759,18437.0
2020-05-14 13:40:00,252.94,253.16,252.67,252.75,16472.0,241.39,241.6,241.1323,241.2087,16472.0
2020-05-14 13:45:00,252.67,253.2,252.66,252.84,3831.0,241.1323,241.6381,241.1228,241.2946,3831.0
2020-05-14 13:50:00,252.84,252.84,252.37,252.38,4961.0,241.2946,241.2946,240.846,240.8556,4961.0
2020-05-14 13:55:00,252.58,252.74,252.16,252.34,7205.0,241.0464,241.1991,240.6456,240.8174,7205.0
2020-05-14 14:00:00,252.34,252.41,251.91,252.08,15036.0,240.8174,240.8842,240.407,240.5693,15036.0
2020-05-14 14:05:00,251.86,251.86,251.14,251.55,4501.0,240.3593,240.3593,239.6722,240.0635,4501.0
2020-05-14 14:10:00,251.73,251.95,251.54,251.65,3876.0,240.2353,240.4452,240.0539,240.1589,3876.0
2020-05-14 14:15:00,251.8,251.95,251.4,251.4,4080.0,240.3021,240.4452,239.9203,239.9203,4080.0
2020-05-14 14:20:00,251.46,251.76,251.46,251.61,3000.0,239.9776,240.2639,239.9776,240.1207,3000.0
2020-05-14 14:25:00,251.67,251.76,251.32,251.46,4257.0,240.178,240.2639,239.844,239.9776,4257.0
2020-05-14 14:30:00,251.61,251.61,250.81,250.81,6096.0,240.1207,240.1207,239.3573,239.3573,6096.0
2020-05-14 14:35:00,250.84,250.84,250.46,250.46,2400.0,239.3859,239.3859,239.0232,239.0232,2400.0
2020-05-14 14:40:00,250.59,250.86,250.07,250.48,6477.0,239.1473,239.405,238.6511,239.0423,6477.0
2020-05-14 14:45:00,250.35,250.79,250.19,250.53,5700.0,238.9183,239.3382,238.7656,239.09,5700.0
2020-05-14 14:50:00,250.24,251.53,250.24,251.47,4712.0,238.8133,240.0444,238.8133,239.9871,4712.0
2020-05-14 14:55:00,251.67,251.67,251.21,251.38,4700.0,240.178,240.178,239.739,239.9012,4700.0
2020-05-14 15:00:00,251.35,251.89,251.19,251.89,15894.0,239.8726,240.3879,239.7199,240.3879,15894.0
2020-05-14 15:05:00,251.9,252.92,251.65,252.42,5300.0,240.3975,241.3709,240.1589,240.8937,5300.0
2020-05-14 15:10:00,252.38,252.82,252.02,252.72,3893.0,240.8556,241.2755,240.512,241.18,3893.0
2020-05-14 15:15:00,252.73,253.1,252.41,252.53,5371.0,241.1896,241.5427,240.8842,240.9987,5371.0
2020-05-14 15:20:00,252.61,253.43,252.53,253.35,12505.0,241.0751,241.8576,240.9987,241.7813,12505.0
2020-05-14 15:25:00,253.37,253.51,252.71,252.98,5899.0,241.8004,241.934,241.1705,241.4282,5899.0
2020-05-14 15:30:00,253.15,253.21,252.51,252.58,10601.0,241.5904,241.6477,240.9796,241.0464,10601.0
2020-05-14 15:35:00,252.6,252.82,252.02,252.06,22881.0,241.0655,241.2755,240.512,240.5502,22881.0
2020-05-14 15:40:00,251.97,253.0,251.89,252.91,19229.0,240.4643,241.4473,240.3879,241.3614,19229.0
2020-05-14 15:45:00,253.12,253.62,252.92,253.32,17599.0,241.5618,242.0389,241.3709,241.7526,17599.0
2020-05-14 15:50:00,253.39,254.32,253.39,254.13,20598.0,241.8195,242.707,241.8195,242.5257,20598.0
2020-05-14 15:55:00,254.11,254.21,253.51,254.09,65780.0,242.5066,242.602,241.934,242.4875,65780.0
2020-05-15 09:30:00,258.14,259.38,254.39,255.52,44557.0,246.3526,247.5359,242.7738,243.8522,44557.0
2020-05-15 09:35:00,256.21,257.02,255.11,255.78,10556.0,244.5107,245.2837,243.4609,244.1003,10556.0
2020-05-15 09:40:00,256.37,258.15,255.51,257.65,15020.0,244.6634,246.3621,243.8426,245.8849,15020.0
2020-05-15 09:45:00,257.36,258.46,257.0,258.04,30422.0,245.6082,246.6579,245.2646,246.2571,30422.0
2020-05-15 09:50:00,258.23,259.55,258.22,259.32,15965.0,246.4384,247.6982,246.4289,247.4787,15965.0
2020-05-15 09:55:00,259.29,259.86,259.1,259.78,20569.0,247.45,247.994,247.2687,247.9177,20569.0
2020-05-15 10:00:00,259.97,261.38,259.89,260.56,31649.0,248.099,249.4446,248.0226,248.662,31649.0
2020-05-15 10:05:00,260.55,261.16,260.18,260.87,21620.0,248.6525,249.2346,248.2994,248.9579,21620.0
2020-05-15 10:10:00,260.63,261.13,260.25,260.35,30457.0,248.7289,249.206,248.3662,248.4616,30457.0
2020-05-15 10:15:00,260.21,260.38,258.04,258.26,12611.0,248.328,248.4903,246.2571,246.4671,12611.0
2020-05-15 10:20:00,258.42,258.9,258.08,258.26,12446.0,246.6198,247.0778,246.2953,246.4671,12446.0
2020-05-15 10:25:00,258.08,258.09,256.0,256.38,8111.0,246.2953,246.3048,244.3103,244.6729,8111.0
2020-05-15 10:30:00,256.38,256.38,255.02,255.08,7884.0,244.6729,244.6729,243.375,243.4323,7884.0
2020-05-15 10:35:00,255.23,255.81,254.69,254.99,6896.0,243.5754,244.1289,243.0601,243.3464,6896.0
2020-05-15 10:40:00,254.66,255.61,254.58,254.58,7603.0,243.0315,243.9381,242.9551,242.9551,7603.0
2020-05-15 10:45:00,254.36,255.19,253.73,254.81,17338.0,242.7452,243.5373,242.1439,243.1746,17338.0
2020-05-15 10:50:00,254.77,255.76,254.59,254.91,11181.0,243.1364,244.0812,242.9647,243.27,11181.0
2020-05-15 10:55:00,255.03,255.03,253.37,253.51,11391.0,243.3846,243.3846,241.8004,241.934,11391.0
2020-05-15 11:00:00,253.51,253.54,252.36,252.72,16327.0,241.934,241.9626,240.8365,241.18,16327.0
2020-05-15 11:05:00,252.73,253.12,252.43,253.03,5100.0,241.1896,241.5618,240.9033,241.4759,5100.0
2020-05-15 11:10:00,252.91,253.59,252.7,253.21,9625.0,241.3614,242.0103,241.161,241.6477,9625.0
2020-05-15 11:15:00,253.26,254.06,253.03,253.66,7867.0,241.6954,242.4589,241.4759,242.0771,7867.0
2020-05-15 11:20:00,253.47,253.76,253.25,253.68,11540.0,241.8958,242.1726,241.6858,242.0962,11540.0
2020-05-15 11:25:00,253.68,253.97,253.14,253.82,12340.0,242.0962,242.373,241.5809,242.2298,12340.0
2020-05-15 11:30:00,253.77,254.48,253.66,254.48,7282.0,242.1821,242.8597,242.0771,242.8597,7282.0
2020-05-15 11:35:00,254.33,254.62,253.09,253.09,9216.0,242.7165,242.9933,241.5331,241.5331,9216.0
2020-05-15 11:40:00,253.21,253.69,253.15,253.6,9403.0,241.6477,242.1058,241.5904,242.0199,9403.0
2020-05-15 11:45:00,253.5,254.17,252.89,254.16,5735.0,241.9244,242.5638,241.3423,242.5543,5735.0
2020-05-15 11:50:00,254.11,254.46,253.32,254.13,7224.0,242.5066,242.8406,241.7526,242.5257,7224.0
2020-05-15 11:55:00,254.27,254.71,253.78,254.44,6064.0,242.6593,243.0792,242.1916,242.8215,6064.0
2020-05-15 12:00:00,254.64,255.17,254.59,255.04,5861.0,243.0124,243.5182,242.9647,243.3941,5861.0
2020-05-15 12:05:00,255.08,255.3,254.52,254.55,7303.0,243.4323,243.6422,242.8979,242.9265,7303.0
2020-05-15 12:10:00,254.55,254.59,253.74,253.84,7004.0,242.9265,242.9647,242.1535,242.2489,7004.0
2020-05-15 12:15:00,253.84,254.52,253.84,254.38,4528.0,242.2489,242.8979,242.2489,242.7642,4528.0
2020-05-15 12:20:00,254.59,255.5,254.53,255.5,8162.0,242.9647,243.8331,242.9074,243.8331,8162.0
2020-05-15 12:25:00,255.49,255.7,255.12,255.12,7200.0,243.8236,244.024,243.4705,243.4705,7200.0
2020-05-15 12:30:00,255.31,255.75,255.18,255.75,5113.0,243.6518,244.0717,243.5277,244.0717,5113.0
2020-05-15 12:35:00,255.76,255.97,255.5,255.89,8134.0,244.0812,244.2816,243.8331,244.2053,8134.0
2020-05-15 12:40:00,255.88,257.03,255.83,256.31,7077.0,244.1957,245.2932,244.148,244.6061,7077.0
2020-05-15 12:45:00,256.27,257.21,255.87,256.95,16883.0,244.5679,245.465,244.1862,245.2169,16883.0
2020-05-15 12:50:00,257.04,257.18,255.78,255.83,13483.0,245.3028,245.4364,244.1003,244.148,13483.0
2020-05-15 12:55:00,255.95,256.2,254.91,255.64,11532.0,244.2626,244.5011,243.27,243.9667,11532.0
2020-05-15 13:00:00,255.8,256.71,255.8,256.47,9995.0,244.1194,244.9878,244.1194,244.7588,9995.0
2020-05-15 13:05:00,256.53,256.71,256.12,256.13,9787.0,244.8161,244.9878,244.4248,244.4343,9787.0
2020-05-15 13:10:00,256.15,256.64,255.85,256.64,7348.0,244.4534,244.921,244.1671,244.921,7348.0
2020-05-15 13:15:00,256.5,256.73,256.38,256.58,8080.0,244.7874,245.0069,244.6729,244.8638,8080.0
2020-05-15 13:20:00,256.48,256.71,256.47,256.7,26209.0,244.7684,244.9878,244.7588,244.9783,26209.0
2020-05-15 13:25:00,256.68,257.1,256.52,256.6,19838.0,244.9592,245.36,244.8065,244.8829,19838.0
2020-05-15 13:30:00,256.52,256.6,256.26,256.51,5300.0,244.8065,244.8829,244.5584,244.797,5300.0
2020-05-15 13:35:00,256.33,256.61,255.89,256.09,5508.0,244.6252,244.8924,244.2053,244.3962,5508.0
2020-05-15 13:40:00,256.1,256.1,255.34,255.34,3387.0,244.4057,244.4057,243.6804,243.6804,3387.0
2020-05-15 13:45:00,255.35,255.36,254.55,254.88,7780.0,243.69,243.6995,242.9265,243.2414,7780.0
2020-05-15 13:50:00,254.9,255.38,254.8,255.09,6727.0,243.2605,243.7186,243.1651,243.4418,6727.0
2020-05-15 13:55:00,255.16,255.34,255.06,255.33,3431.0,243.5086,243.6804,243.4132,243.6709,3431.0
2020-05-15 14:00:00,255.27,256.25,255.14,256.25,13446.0,243.6136,244.5489,243.4895,244.5489,13446.0
2020-05-15 14:05:00,256.25,256.5,256.04,256.44,13770.0,244.5489,244.7874,244.3484,244.7302,13770.0
2020-05-15 14:10:00,256.32,256.55,256.17,256.5,17050.0,244.6157,244.8352,244.4725,244.7874,17050.0
2020-05-15 14:15:00,256.54,256.58,256.05,256.18,15332.0,244.8256,244.8638,244.358,244.4821,15332.0
2020-05-15 14:20:00,256.35,256.8,256.35,256.8,13590.0,244.6443,245.0737,244.6443,245.0737,13590.0
2020-05-15 14:25:00,256.74,257.38,256.69,257.13,7843.0,245.0165,245.6273,244.9688,245.3887,7843.0
2020-05-15 14:30:00,257.13,257.44,256.36,256.36,18414.0,245.3887,245.6845,244.6538,244.6538,18414.0
2020-05-15 14:35:00,256.25,256.28,254.12,254.56,16380.0,244.5489,244.5775,242.5161,242.936,16380.0
2020-05-15 14:40:00,254.55,254.71,253.54,253.65,13686.0,242.9265,243.0792,241.9626,242.0676,13686.0
2020-05-15 14:45:00,253.69,254.23,253.41,253.99,13571.0,242.1058,242.6211,241.8385,242.3921,13571.0
2020-05-15 14:50:00,254.01,254.79,254.01,254.79,21546.0,242.4111,243.1555,242.4111,243.1555,21546.0
2020-05-15 14:55:00,254.63,254.93,254.16,254.21,22679.0,243.0028,243.2891,242.5543,242.602,22679.0
2020-05-15 15:00:00,254.24,255.62,253.79,255.46,21584.0,242.6306,243.9476,242.2012,243.7949,21584.0
2020-05-15 15:05:00,255.34,255.8,255.27,255.48,12688.0,243.6804,244.1194,243.6136,243.814,12688.0
2020-05-15 15:10:00,255.33,255.52,254.93,255.36,19009.0,243.6709,243.8522,243.2891,243.6995,19009.0
2020-05-15 15:15:00,255.31,255.61,255.03,255.4,16869.0,243.6518,243.9381,243.3846,243.7377,16869.0
2020-05-15 15:20:00,255.24,255.63,255.04,255.3,17426.0,243.585,243.9572,243.3941,243.6422,17426.0
2020-05-15 15:25:00,255.21,255.29,253.87,254.18,18610.0,243.5563,243.6327,242.2775,242.5734,18610.0
2020-05-15 15:30:00,254.12,254.52,253.69,253.74,15379.0,242.5161,242.8979,242.1058,242.1535,15379.0
2020-05-15 15:35:00,253.7,253.77,252.58,252.61,18324.0,242.1153,242.1821,241.0464,241.0751,18324.0
2020-05-15 15:40:00,252.71,252.76,251.47,251.92,24793.0,241.1705,241.2182,239.9871,240.4166,24793.0
2020-05-15 15:45:00,251.92,253.02,251.26,251.26,42182.0,240.4166,241.4663,239.7867,239.7867,42182.0
2020-05-15 15:50:00,250.78,252.33,250.47,251.92,67648.0,239.3286,240.8079,239.0328,240.4166,67648.0
2020-05-15 15:55:00,251.81,252.29,249.22,251.58,129788.0,240.3116,240.7697,237.8399,240.0921,129788.0
2020-05-18 09:30:00,257.0,260.95,256.46,259.06,36048.0,245.2646,249.0342,244.7493,247.2305,36048.0
2020-05-18 09:35:00,259.12,262.56,259.12,262.44,20234.0,247.2878,250.5707,247.2878,250.4562,20234.0
2020-05-18 09:40:00,262.25,262.59,260.83,260.98,17136.0,250.2749,250.5994,248.9197,249.0629,17136.0
2020-05-18 09:45:00,261.1,261.55,260.91,260.99,19226.0,249.1774,249.6068,248.9961,249.0724,19226.0
2020-05-18 09:50:00,261.43,261.44,260.1,260.34,12125.0,249.4923,249.5019,248.2231,248.4521,12125.0
2020-05-18 09:55:00,260.23,262.06,260.21,261.54,20086.0,248.3471,250.0936,248.328,249.5973,20086.0
2020-05-18 10:00:00,261.81,262.13,261.42,261.67,8422.0,249.855,250.1604,249.4828,249.7214,8422.0
2020-05-18 10:05:00,261.66,262.06,261.55,261.82,21963.0,249.7118,250.0936,249.6068,249.8645,21963.0
2020-05-18 10:10:00,261.67,261.94,260.88,260.88,16349.0,249.7214,249.979,248.9674,248.9674,16349.0
2020-05-18 10:15:00,260.91,261.82,260.86,261.81,4600.0,248.9961,249.8645,248.9483,249.855,4600.0
2020-05-18 10:20:00,261.8,262.0,261.33,261.5,11661.0,249.8454,250.0363,249.3969,249.5591,11661.0
2020-05-18 10:25:00,261.5,261.53,260.62,260.68,16057.0,249.5591,249.5878,248.7193,248.7766,16057.0
2020-05-18 10:30:00,260.85,261.17,260.61,260.76,17197.0,248.9388,249.2442,248.7098,248.8529,17197.0
2020-05-18 10:35:00,260.71,260.81,259.78,259.9,13479.0,248.8052,248.9006,247.9177,248.0322,13479.0
2020-05-18 10:40:00,259.99,260.05,259.8,259.88,7422.0,248.1181,248.1753,247.9368,248.0131,7422.0
2020-05-18 10:45:00,259.93,260.22,259.64,260.12,13604.0,248.0608,248.3376,247.7841,248.2421,13604.0
2020-05-18 10:50:00,260.09,260.17,259.46,259.65,12803.0,248.2135,248.2899,247.6123,247.7936,12803.0
2020-05-18 10:55:00,259.84,260.09,259.66,260.07,6300.0,247.9749,248.2135,247.8031,248.1944,6300.0
2020-05-18 11:00:00,260.07,260.18,259.54,259.55,6120.0,248.1944,248.2994,247.6886,247.6982,6120.0
2020-05-18 11:05:00,259.46,259.56,259.28,259.55,3416.0,247.6123,247.7077,247.4405,247.6982,3416.0
2020-05-18 11:10:00,259.49,259.5,259.08,259.28,3764.0,247.6409,247.6504,247.2496,247.4405,3764.0
2020-05-18 11:15:00,259.38,259.82,259.29,259.71,5165.0,247.5359,247.9558,247.45,247.8509,5165.0
2020-05-18 11:20:00,259.9,260.05,259.64,260.01,9981.0,248.0322,248.1753,247.7841,248.1372,9981.0
2020-05-18 11:25:00,260.01,260.01,259.09,259.27,8590.0,248.1372,248.1372,247.2592,247.431,8590.0
2020-05-18 11:30:00,259.23,259.46,259.04,259.46,6802.0,247.3928,247.6123,247.2115,247.6123,6802.0
2020-05-18 11:35:00,259.46,260.06,259.46,259.85,8269.0,247.6123,248.1849,247.6123,247.9845,8269.0
2020-05-18 11:40:00,259.91,260.2,259.87,259.96,5679.0,248.0417,248.3185,248.0036,248.0894,5679.0
2020-05-18 11:45:00,259.99,260.01,259.78,259.95,3618.0,248.1181,248.1372,247.9177,248.0799,3618.0
2020-05-18 11:50:00,260.07,260.34,259.96,260.07,2210.0,248.1944,248.4521,248.0894,248.1944,2210.0
2020-05-18 11:55:00,260.21,260.5,260.15,260.39,3908.0,248.328,248.6048,248.2708,248.4998,3908.0
2020-05-18 12:00:00,260.43,260.71,260.28,260.46,9300.0,248.538,248.8052,248.3948,248.5666,9300.0
2020-05-18 12:05:00,260.38,260.78,260.2,260.77,1980.0,248.4903,248.872,248.3185,248.8625,1980.0
2020-05-18 12:10:00,260.66,260.66,260.37,260.37,3200.0,248.7575,248.7575,248.4807,248.4807,3200.0
2020-05-18 12:15:00,260.19,260.48,260.11,260.12,3316.0,248.3089,248.5857,248.2326,248.2421,3316.0
2020-05-18 12:20:00,260.27,260.57,260.23,260.37,3308.0,248.3853,248.6716,248.3471,248.4807,3308.0
2020-05-18 12:25:00,260.16,260.58,260.16,260.47,2408.0,248.2803,248.6811,248.2803,248.5762,2408.0
2020-05-18 12:30:00,260.47,260.47,260.09,260.09,2115.0,248.5762,248.5762,248.2135,248.2135,2115.0
2020-05-18 12:35:00,260.15,260.24,259.93,259.93,1100.0,248.2708,248.3567,248.0608,248.0608,1100.0
2020-05-18 12:40:00,259.9,259.93,259.71,259.72,3416.0,248.0322,248.0608,247.8509,247.8604,3416.0
2020-05-18 12:45:00,259.63,259.63,259.42,259.42,900.0,247.7745,247.7745,247.5741,247.5741,900.0
2020-05-18 12:50:00,259.52,259.55,259.16,259.16,1200.0,247.6695,247.6982,247.326,247.326,1200.0
2020-05-18 12:55:00,259.23,259.38,259.1,259.25,2400.0,247.3928,247.5359,247.2687,247.4119,2400.0
2020-05-18 13:00:00,259.37,259.75,259.37,259.74,2500.0,247.5264,247.889,247.5264,247.8795,2500.0
2020-05-18 13:05:00,259.53,259.76,259.53,259.66,1000.0,247.6791,247.8986,247.6791,247.8031,1000.0
2020-05-18 13:10:00,259.76,259.79,259.48,259.63,3600.0,247.8986,247.9272,247.6314,247.7745,3600.0
2020-05-18 13:15:00,259.61,259.95,259.55,259.95,2100.0,247.7554,248.0799,247.6982,248.0799,2100.0
2020-05-18 13:20:00,259.83,260.04,259.8,259.98,1699.0,247.9654,248.1658,247.9368,248.1085,1699.0
2020-05-18 13:25:00,259.94,260.21,259.85,260.07,2180.0,248.0704,248.328,247.9845,248.1944,2180.0
2020-05-18 13:30:00,260.04,260.58,259.99,259.99,5355.0,248.1658,248.6811,248.1181,248.1181,5355.0
2020-05-18 13:35:00,260.08,260.08,259.74,259.74,8527.0,248.204,248.204,247.8795,247.8795,8527.0
2020-05-18 13:40:00,259.62,259.62,259.36,259.43,6221.0,247.765,247.765,247.5168,247.5836,6221.0
2020-05-18 13:45:00,259.47,259.72,259.43,259.71,2294.0,247.6218,247.8604,247.5836,247.8509,2294.0
2020-05-18 13:50:00,259.57,259.68,259.48,259.68,1100.0,247.7173,247.8222,247.6314,247.8222,1100.0
2020-05-18 13:55:00,259.5,259.73,259.5,259.64,1400.0,247.6504,247.8699,247.6504,247.7841,1400.0
2020-05-18 14:00:00,259.81,260.5,259.8,260.5,4034.0,247.9463,248.6048,247.9368,248.6048,4034.0
2020-05-18 14:05:00,260.4,260.54,260.25,260.38,1600.0,248.5094,248.643,248.3662,248.4903,1600.0
2020-05-18 14:10:00,260.38,261.0,260.35,260.96,2737.0,248.4903,249.082,248.4616,249.0438,2737.0
2020-05-18 14:15:00,261.08,261.31,261.06,261.16,5306.0,249.1583,249.3778,249.1392,249.2346,5306.0
2020-05-18 14:20:00,261.19,261.35,260.97,261.11,2300.0,249.2633,249.416,249.0533,249.1869,2300.0
2020-05-18 14:25:00,260.98,261.47,260.98,261.41,2900.0,249.0629,249.5305,249.0629,249.4732,2900.0
2020-05-18 14:30:00,261.28,261.5,261.01,261.32,3800.0,249.3492,249.5591,249.0915,249.3873,3800.0
2020-05-18 14:35:00,261.28,261.61,261.21,261.34,4300.0,249.3492,249.6641,249.2824,249.4064,4300.0
2020-05-18 14:40:00,261.34,261.53,261.26,261.51,7918.0,249.4064,249.5878,249.3301,249.5687,7918.0
2020-05-18 14:45:00,261.45,261.46,260.96,261.19,6301.0,249.5114,249.521,249.0438,249.2633,6301.0
2020-05-18 14:50:00,260.99,261.19,260.81,261.11,3394.0,249.0724,249.2633,248.9006,249.1869,3394.0
2020-05-18 14:55:00,261.02,261.29,260.79,260.96,7370.0,249.101,249.3587,248.8815,249.0438,7370.0
2020-05-18 15:00:00,260.98,261.24,260.59,260.67,4506.0,249.0629,249.311,248.6907,248.767,4506.0
2020-05-18 15:05:00,260.63,260.95,260.6,260.82,8263.0,248.7289,249.0342,248.7002,248.9102,8263.0
2020-05-18 15:10:00,260.73,260.73,260.17,260.52,9453.0,248.8243,248.8243,248.2899,248.6239,9453.0
2020-05-18 15:15:00,260.49,260.55,259.98,260.08,8678.0,248.5952,248.6525,248.1085,248.204,8678.0
2020-05-18 15:20:00,259.97,260.19,259.8,260.03,6124.0,248.099,248.3089,247.9368,248.1562,6124.0
2020-05-18 15:25:00,260.06,260.23,259.68,260.22,9105.0,248.1849,248.3471,247.8222,248.3376,9105.0
2020-05-18 15:30:00,260.22,260.57,260.19,260.46,12248.0,248.3376,248.6716,248.3089,248.5666,12248.0
2020-05-18 15:35:00,260.35,260.73,260.29,260.58,12716.0,248.4616,248.8243,248.4044,248.6811,12716.0
2020-05-18 15:40:00,260.64,261.51,260.61,260.93,18741.0,248.7384,249.5687,248.7098,249.0152,18741.0
2020-05-18 15:45:00,261.04,261.18,260.57,260.77,18600.0,249.1201,249.2537,248.6716,248.8625,18600.0
2020-05-18 15:50:00,260.91,261.3,259.97,260.26,27308.0,248.9961,249.3683,248.099,248.3757,27308.0
2020-05-18 15:55:00,260.32,260.39,258.97,259.62,73346.0,248.433,248.4998,247.1447,247.765,73346.0
2020-05-19 09:30:00,259.28,259.74,258.21,259.0,29658.0,247.9862,248.4262,246.9628,247.7184,29658.0
2020-05-19 09:35:00,258.73,260.04,257.62,260.04,31137.0,247.4602,248.7131,246.3985,248.7131,31137.0
2020-05-19 09:40:00,259.91,261.29,259.86,260.24,2695.0,248.5888,249.9087,248.5409,248.9044,2695.0
2020-05-19 09:45:00,260.26,260.45,259.96,260.01,2620.0,248.9235,249.1052,248.6366,248.6844,2620.0
2020-05-19 09:50:00,260.29,260.61,259.7,259.7,3300.0,248.9522,249.2583,248.3879,248.3879,3300.0
2020-05-19 09:55:00,259.66,260.74,259.66,260.26,5541.0,248.3497,249.3826,248.3497,248.9235,5541.0
2020-05-19 10:00:00,260.27,261.11,260.27,260.8,8198.0,248.9331,249.7365,248.9331,249.44,8198.0
2020-05-19 10:05:00,260.92,261.0,259.85,260.09,11426.0,249.5548,249.6313,248.5314,248.7609,11426.0
2020-05-19 10:10:00,260.09,260.09,259.47,259.54,7647.0,248.7609,248.7609,248.1679,248.2349,7647.0
2020-05-19 10:15:00,259.61,259.63,259.01,259.41,4361.0,248.3018,248.321,247.728,248.1105,4361.0
2020-05-19 10:20:00,259.36,259.41,258.83,259.03,4224.0,248.0627,248.1105,247.5558,247.7471,4224.0
2020-05-19 10:25:00,258.83,258.83,258.32,258.73,3871.0,247.5558,247.5558,247.068,247.4602,3871.0
2020-05-19 10:30:00,258.66,258.98,258.55,258.81,3308.0,247.3932,247.6993,247.288,247.5367,3308.0
2020-05-19 10:35:00,259.09,259.37,259.0,259.0,4111.0,247.8045,248.0723,247.7184,247.7184,4111.0
2020-05-19 10:40:00,258.9,259.0,258.35,258.65,9965.0,247.6228,247.7184,247.0967,247.3836,9965.0
2020-05-19 10:45:00,258.47,258.84,258.47,258.67,3879.0,247.2115,247.5654,247.2115,247.4028,3879.0
2020-05-19 10:50:00,258.79,259.07,258.53,258.63,4113.0,247.5175,247.7854,247.2689,247.3645,4113.0
2020-05-19 10:55:00,258.62,258.69,258.17,258.38,3420.0,247.355,247.4219,246.9246,247.1254,3420.0
2020-05-19 11:00:00,258.27,258.34,257.88,258.21,3030.0,247.0202,247.0872,246.6472,246.9628,3030.0
2020-05-19 11:05:00,258.06,258.5,258.06,258.25,3674.0,246.8193,247.2402,246.8193,247.0011,3674.0
2020-05-19 11:10:00,258.38,258.39,257.88,257.88,3173.0,247.1254,247.135,246.6472,246.6472,3173.0
2020-05-19 11:15:00,258.0,258.45,257.99,258.12,3931.0,246.762,247.1924,246.7524,246.8767,3931.0
2020-05-19 11:20:00,258.16,258.16,257.79,257.98,2400.0,246.915,246.915,246.5611,246.7428,2400.0
2020-05-19 11:25:00,257.89,258.1,257.61,257.91,4923.0,246.6568,246.8576,246.3889,246.6759,4923.0
2020-05-19 11:30:00,258.01,258.1,257.51,257.97,4746.0,246.7715,246.8576,246.2933,246.7333,4746.0
2020-05-19 11:35:00,257.81,258.07,257.74,257.8,2550.0,246.5802,246.8289,246.5133,246.5707,2550.0
2020-05-19 11:40:00,258.07,258.71,258.07,258.24,4555.0,246.8289,247.441,246.8289,246.9915,4555.0
2020-05-19 11:45:00,258.14,258.4,257.95,257.95,5293.0,246.8959,247.1445,246.7141,246.7141,5293.0
2020-05-19 11:50:00,258.0,258.12,257.82,258.12,1836.0,246.762,246.8767,246.5898,246.8767,1836.0
2020-05-19 11:55:00,258.31,258.45,258.04,258.23,6062.0,247.0585,247.1924,246.8002,246.9819,6062.0
2020-05-19 12:00:00,258.33,258.58,258.0,258.0,7834.0,247.0776,247.3167,246.762,246.762,7834.0
2020-05-19 12:05:00,258.1,258.1,257.56,257.68,3787.0,246.8576,246.8576,246.3411,246.4559,3787.0
2020-05-19 12:10:00,257.76,258.24,257.73,258.04,2611.0,246.5324,246.9915,246.5037,246.8002,2611.0
2020-05-19 12:15:00,257.81,257.97,257.21,257.25,2270.0,246.5802,246.7333,246.0064,246.0446,2270.0
2020-05-19 12:20:00,257.12,257.5,257.12,257.47,2522.0,245.9203,246.2837,245.9203,246.255,2522.0
2020-05-19 12:25:00,257.26,257.49,257.26,257.38,3411.0,246.0542,246.2742,246.0542,246.169,3411.0
2020-05-19 12:30:00,257.38,257.48,256.67,256.96,7804.0,246.169,246.2646,245.4899,245.7673,7804.0
2020-05-19 12:35:00,256.97,257.16,256.75,256.75,2760.0,245.7768,245.9585,245.5664,245.5664,2760.0
2020-05-19 12:40:00,256.65,256.92,256.65,256.92,1500.0,245.4708,245.729,245.4708,245.729,1500.0
2020-05-19 12:45:00,256.92,257.13,256.87,256.88,3811.0,245.729,245.9299,245.6812,245.6907,3811.0
2020-05-19 12:50:00,256.96,257.16,256.84,257.04,1600.0,245.7673,245.9585,245.6525,245.8438,1600.0
2020-05-19 12:55:00,257.16,257.19,256.9,257.12,2100.0,245.9585,245.9872,245.7099,245.9203,2100.0
2020-05-19 13:00:00,257.04,257.11,256.6,256.63,3302.0,245.8438,245.9107,245.4229,245.4516,3302.0
2020-05-19 13:05:00,256.69,257.41,256.69,257.22,2936.0,245.509,246.1977,245.509,246.0159,2936.0
2020-05-19 13:10:00,257.25,257.34,257.13,257.29,4353.0,246.0446,246.1307,245.9299,246.0829,4353.0
2020-05-19 13:15:00,257.24,257.68,257.19,257.67,3517.0,246.0351,246.4559,245.9872,246.4463,3517.0
2020-05-19 13:20:00,257.54,257.56,257.48,257.52,1170.0,246.322,246.3411,246.2646,246.3029,1170.0
2020-05-19 13:25:00,257.54,257.68,257.48,257.56,2500.0,246.322,246.4559,246.2646,246.3411,2500.0
2020-05-19 13:30:00,257.49,257.62,257.29,257.49,2441.0,246.2742,246.3985,246.0829,246.2742,2441.0
2020-05-19 13:35:00,257.43,257.89,257.43,257.68,1914.0,246.2168,246.6568,246.2168,246.4559,1914.0
2020-05-19 13:40:00,257.62,257.76,257.59,257.68,2614.0,246.3985,246.5324,246.3698,246.4559,2614.0
2020-05-19 13:45:00,257.74,257.76,257.59,257.65,1646.0,246.5133,246.5324,246.3698,246.4272,1646.0
2020-05-19 13:50:00,257.55,257.63,257.27,257.45,2162.0,246.3316,246.4081,246.0638,246.2359,2162.0
2020-05-19 13:55:00,257.39,257.53,257.39,257.45,2140.0,246.1785,246.3124,246.1785,246.2359,2140.0
2020-05-19 14:00:00,257.52,257.71,257.28,257.37,6072.0,246.3029,246.4846,246.0733,246.1594,6072.0
2020-05-19 14:05:00,257.27,257.79,257.27,257.63,3008.0,246.0638,246.5611,246.0638,246.4081,3008.0
2020-05-19 14:10:00,257.63,257.63,257.43,257.51,2700.0,246.4081,246.4081,246.2168,246.2933,2700.0
2020-05-19 14:15:00,257.49,257.73,257.42,257.66,3781.0,246.2742,246.5037,246.2072,246.4368,3781.0
2020-05-19 14:20:00,257.58,257.74,257.53,257.67,1944.0,246.3603,246.5133,246.3124,246.4463,1944.0
2020-05-19 14:25:00,257.68,257.68,257.4,257.58,2963.0,246.4559,246.4559,246.1881,246.3603,2963.0
2020-05-19 14:30:00,257.58,257.69,257.51,257.53,7251.0,246.3603,246.4655,246.2933,246.3124,7251.0
2020-05-19 14:35:00,257.55,257.64,257.36,257.64,3268.0,246.3316,246.4176,246.1498,246.4176,3268.0
2020-05-19 14:40:00,257.64,257.94,257.64,257.94,3240.0,246.4176,246.7046,246.4176,246.7046,3240.0
2020-05-19 14:45:00,257.83,257.98,257.76,257.97,3500.0,246.5994,246.7428,246.5324,246.7333,3500.0
2020-05-19 14:50:00,257.87,257.87,257.65,257.7,6504.0,246.6376,246.6376,246.4272,246.475,6504.0
2020-05-19 14:55:00,257.8,257.81,255.58,255.99,14733.0,246.5707,246.5802,244.4474,244.8395,14733.0
2020-05-19 15:00:00,255.78,256.63,255.58,256.2,7377.0,244.6387,245.4516,244.4474,245.0404,7377.0
2020-05-19 15:05:00,256.2,256.37,256.05,256.14,5305.0,245.0404,245.203,244.8969,244.983,5305.0
2020-05-19 15:10:00,256.14,257.65,256.01,256.73,8500.0,244.983,246.4272,244.8586,245.5473,8500.0
2020-05-19 15:15:00,256.72,256.72,256.08,256.08,8231.0,245.5377,245.5377,244.9256,244.9256,8231.0
2020-05-19 15:20:00,256.13,256.47,255.44,255.78,18560.0,244.9734,245.2986,244.3135,244.6387,18560.0
2020-05-19 15:25:00,255.84,256.01,255.63,255.9,9035.0,244.696,244.8586,244.4952,244.7534,9035.0
2020-05-19 15:30:00,255.92,255.92,255.28,255.46,12500.0,244.7726,244.7726,244.1604,244.3326,12500.0
2020-05-19 15:35:00,255.48,255.48,254.71,255.13,10083.0,244.3517,244.3517,243.6153,244.017,10083.0
2020-05-19 15:40:00,254.98,255.54,254.86,255.1,9377.0,243.8735,244.4091,243.7587,243.9883,9377.0
2020-05-19 15:45:00,255.03,255.31,253.8,253.81,12814.0,243.9213,244.1891,242.7449,242.7545,12814.0
2020-05-19 15:50:00,254.33,254.66,253.95,254.45,19552.0,243.2518,243.5674,242.8884,243.3666,19552.0
2020-05-19 15:55:00,254.42,255.13,253.54,253.84,43964.0,243.3379,244.017,242.4962,242.7832,43964.0
2020-05-20 09:30:00,257.99,257.99,256.3,256.46,8551.0,246.7524,246.7524,245.136,245.289,8551.0
2020-05-20 09:35:00,256.65,258.43,256.65,258.43,3104.0,245.4708,247.1732,245.4708,247.1732,3104.0
2020-05-20 09:40:00,258.39,258.95,258.0,258.55,5385.0,247.135,247.6706,246.762,247.288,5385.0
2020-05-20 09:45:00,258.73,259.82,258.45,258.45,8768.0,247.4602,248.5027,247.1924,247.1924,8768.0
2020-05-20 09:50:00,258.55,258.91,258.27,258.27,4100.0,247.288,247.6323,247.0202,247.0202,4100.0
2020-05-20 09:55:00,258.07,258.41,257.55,258.32,3100.0,246.8289,247.1541,246.3316,247.068,3100.0
2020-05-20 10:00:00,258.72,258.72,258.04,258.51,15000.0,247.4506,247.4506,246.8002,247.2497,15000.0
2020-05-20 10:05:00,258.5,258.7,258.35,258.65,6732.0,247.2402,247.4315,247.0967,247.3836,6732.0
2020-05-20 10:10:00,258.56,259.16,258.49,258.88,6001.0,247.2976,247.8714,247.2306,247.6036,6001.0
2020-05-20 10:15:00,259.06,259.06,258.11,258.33,4546.0,247.7758,247.7758,246.8672,247.0776,4546.0
2020-05-20 10:20:00,258.3,258.5,257.56,257.56,2432.0,247.0489,247.2402,246.3411,246.3411,2432.0
2020-05-20 10:25:00,257.61,258.09,257.37,258.09,2424.0,246.3889,246.848,246.1594,246.848,2424.0
2020-05-20 10:30:00,257.82,257.98,257.43,257.7,4114.0,246.5898,246.7428,246.2168,246.475,4114.0
2020-05-20 10:35:00,257.8,258.12,257.7,258.12,4015.0,246.5707,246.8767,246.475,246.8767,4015.0
2020-05-20 10:40:00,258.25,258.5,258.07,258.07,5100.0,247.0011,247.2402,246.8289,246.8289,5100.0
2020-05-20 10:45:00,257.9,258.3,257.9,257.92,3884.0,246.6663,247.0489,246.6663,246.6854,3884.0
2020-05-20 10:50:00,257.98,258.06,257.46,257.54,3497.0,246.7428,246.8193,246.2455,246.322,3497.0
2020-05-20 10:55:00,257.71,257.82,257.58,257.58,1100.0,246.4846,246.5898,246.3603,246.3603,1100.0
2020-05-20 11:00:00,257.66,257.76,257.44,257.75,2195.0,246.4368,246.5324,246.2264,246.5228,2195.0
2020-05-20 11:05:00,257.67,258.17,257.58,258.1,2610.0,246.4463,246.9246,246.3603,246.8576,2610.0
2020-05-20 11:10:00,258.0,258.16,257.96,258.11,1903.0,246.762,246.915,246.7237,246.8672,1903.0
2020-05-20 11:15:00,258.15,258.3,257.91,258.3,1500.0,246.9054,247.0489,246.6759,247.0489,1500.0
2020-05-20 11:20:00,258.3,258.31,258.08,258.24,2100.0,247.0489,247.0585,246.8385,246.9915,2100.0
2020-05-20 11:25:00,258.08,258.17,257.97,258.0,900.0,246.8385,246.9246,246.7333,246.762,900.0
2020-05-20 11:30:00,258.0,258.0,258.0,258.0,200.0,246.762,246.762,246.762,246.762,200.0
2020-05-20 11:35:00,258.0,258.08,257.62,257.85,3042.0,246.762,246.8385,246.3985,246.6185,3042.0
2020-05-20 11:40:00,257.88,257.97,257.85,257.9,1700.0,246.6472,246.7333,246.6185,246.6663,1700.0
2020-05-20 11:45:00,258.0,258.15,257.99,258.07,1960.0,246.762,246.9054,246.7524,246.8289,1960.0
2020-05-20 11:50:00,258.08,258.08,257.69,257.69,1400.0,246.8385,246.8385,246.4655,246.4655,1400.0
2020-05-20 11:55:00,257.67,257.82,257.66,257.75,1795.0,246.4463,246.5898,246.4368,246.5228,1795.0
2020-05-20 12:00:00,257.82,258.01,257.66,257.78,2203.0,246.5898,246.7715,246.4368,246.5515,2203.0
2020-05-20 12:05:00,257.75,257.82,257.68,257.68,1900.0,246.5228,246.5898,246.4559,246.4559,1900.0
2020-05-20 12:10:00,257.63,257.83,257.63,257.69,2270.0,246.4081,246.5994,246.4081,246.4655,2270.0
2020-05-20 12:15:00,257.65,257.71,257.3,257.36,2401.0,246.4272,246.4846,246.0925,246.1498,2401.0
2020-05-20 12:20:00,257.42,257.53,257.25,257.44,2929.0,246.2072,246.3124,246.0446,246.2264,2929.0
2020-05-20 12:25:00,257.59,257.84,257.52,257.84,1900.0,246.3698,246.6089,246.3029,246.6089,1900.0
2020-05-20 12:30:00,257.87,257.99,257.82,257.96,1933.0,246.6376,246.7524,246.5898,246.7237,1933.0
2020-05-20 12:35:00,257.9,257.93,257.81,257.81,1945.0,246.6663,246.695,246.5802,246.5802,1945.0
2020-05-20 12:40:00,257.73,257.73,256.94,257.0,2111.0,246.5037,246.5037,245.7481,245.8055,2111.0
2020-05-20 12:45:00,256.94,257.12,256.65,256.93,2342.0,245.7481,245.9203,245.4708,245.7386,2342.0
2020-05-20 12:50:00,257.01,257.03,256.81,256.87,1400.0,245.8151,245.8342,245.6238,245.6812,1400.0
2020-05-20 12:55:00,256.67,257.01,256.66,256.95,1812.0,245.4899,245.8151,245.4803,245.7577,1812.0
2020-05-20 13:00:00,257.09,257.52,257.07,257.39,3132.0,245.8916,246.3029,245.8725,246.1785,3132.0
2020-05-20 13:05:00,257.47,257.47,257.12,257.25,2223.0,246.255,246.255,245.9203,246.0446,2223.0
2020-05-20 13:10:00,257.24,257.61,257.09,257.41,2142.0,246.0351,246.3889,245.8916,246.1977,2142.0
2020-05-20 13:15:00,257.29,257.31,257.23,257.24,1836.0,246.0829,246.102,246.0255,246.0351,1836.0
2020-05-20 13:20:00,257.33,257.33,256.61,256.73,3052.0,246.1211,246.1211,245.4325,245.5473,3052.0
2020-05-20 13:25:00,256.59,256.72,256.56,256.68,1500.0,245.4134,245.5377,245.3847,245.4995,1500.0
2020-05-20 13:30:00,256.75,256.9,256.59,256.71,1946.0,245.5664,245.7099,245.4134,245.5282,1946.0
2020-05-20 13:35:00,256.7,257.21,256.66,257.21,2747.0,245.5186,246.0064,245.4803,246.0064,2747.0
2020-05-20 13:40:00,257.11,257.31,257.0,257.28,718.0,245.9107,246.102,245.8055,246.0733,718.0
2020-05-20 13:45:00,257.57,257.59,257.37,257.56,1300.0,246.3507,246.3698,246.1594,246.3411,1300.0
2020-05-20 13:50:00,257.51,257.53,257.32,257.34,2129.0,246.2933,246.3124,246.1116,246.1307,2129.0
2020-05-20 13:55:00,257.31,257.32,257.16,257.16,1222.0,246.102,246.1116,245.9585,245.9585,1222.0
2020-05-20 14:00:00,257.2,257.26,256.65,257.06,3963.0,245.9968,246.0542,245.4708,245.8629,3963.0
2020-05-20 14:05:00,257.08,257.46,256.81,256.85,2000.0,245.882,246.2455,245.6238,245.6621,2000.0
2020-05-20 14:10:00,256.99,256.99,256.57,256.57,2284.0,245.796,245.796,245.3942,245.3942,2284.0
2020-05-20 14:15:00,256.7,256.79,256.33,256.51,2418.0,245.5186,245.6047,245.1647,245.3369,2418.0
2020-05-20 14:20:00,256.48,257.03,256.48,256.92,1457.0,245.3082,245.8342,245.3082,245.729,1457.0
2020-05-20 14:25:00,256.9,256.92,256.72,256.92,1588.0,245.7099,245.729,245.5377,245.729,1588.0
2020-05-20 14:30:00,256.87,257.37,256.87,257.27,1914.0,245.6812,246.1594,245.6812,246.0638,1914.0
2020-05-20 14:35:00,257.22,257.54,257.22,257.22,1606.0,246.0159,246.322,246.0159,246.0159,1606.0
2020-05-20 14:40:00,257.26,257.35,257.11,257.29,1308.0,246.0542,246.1403,245.9107,246.0829,1308.0
2020-05-20 14:45:00,257.19,257.19,256.88,256.98,7013.0,245.9872,245.9872,245.6907,245.7864,7013.0
2020-05-20 14:50:00,256.93,257.05,256.62,256.85,8115.0,245.7386,245.8533,245.4421,245.6621,8115.0
2020-05-20 14:55:00,256.78,256.91,256.11,256.61,21764.0,245.5951,245.7194,244.9543,245.4325,21764.0
2020-05-20 15:00:00,256.57,256.99,256.57,256.87,4482.0,245.3942,245.796,245.3942,245.6812,4482.0
2020-05-20 15:05:00,256.84,256.89,256.58,256.62,2451.0,245.6525,245.7003,245.4038,245.4421,2451.0
2020-05-20 15:10:00,256.63,256.78,255.95,256.29,5212.0,245.4516,245.5951,244.8013,245.1264,5212.0
2020-05-20 15:15:00,256.26,256.71,256.21,256.48,4000.0,245.0978,245.5282,245.0499,245.3082,4000.0
2020-05-20 15:20:00,256.52,256.69,256.47,256.59,3669.0,245.3464,245.509,245.2986,245.4134,3669.0
2020-05-20 15:25:00,256.56,256.58,256.17,256.52,9352.0,245.3847,245.4038,245.0117,245.3464,9352.0
2020-05-20 15:30:00,256.46,256.48,255.99,256.04,8466.0,245.289,245.3082,244.8395,244.8873,8466.0
2020-05-20 15:35:00,256.08,256.45,255.96,256.41,11326.0,244.9256,245.2795,244.8108,245.2412,11326.0
2020-05-20 15:40:00,256.32,256.48,255.9,256.4,10110.0,245.1551,245.3082,244.7534,245.2317,10110.0
2020-05-20 15:45:00,256.45,256.54,255.76,255.98,12480.0,245.2795,245.3656,244.6195,244.8299,12480.0
2020-05-20 15:50:00,255.99,256.16,255.47,255.98,13348.0,244.8395,245.0021,244.3422,244.8299,13348.0
2020-05-20 15:55:00,255.98,256.4,255.66,256.31,38585.0,244.8299,245.2317,244.5239,245.1456,38585.0
2020-05-21 09:30:00,255.64,255.64,254.27,254.3,11313.0,244.5048,244.5048,243.1944,243.2231,11313.0
2020-05-21 09:35:00,254.24,255.08,254.24,254.86,5693.0,243.1657,243.9692,243.1657,243.7587,5693.0
2020-05-21 09:40:00,255.17,256.44,254.91,255.61,7399.0,244.0552,245.2699,243.8066,244.4761,7399.0
2020-05-21 09:45:00,255.5,255.9,255.16,255.61,5163.0,244.3709,244.7534,244.0457,244.4761,5163.0
2020-05-21 09:50:00,255.47,255.56,254.51,255.18,5428.0,244.3422,244.4282,243.424,244.0648,5428.0
2020-05-21 09:55:00,255.19,255.57,255.08,255.44,2949.0,244.0744,244.4378,243.9692,244.3135,2949.0
2020-05-21 10:00:00,255.44,255.92,254.59,254.59,7209.0,244.3135,244.7726,243.5005,243.5005,7209.0
2020-05-21 10:05:00,254.6,254.94,254.28,254.94,2957.0,243.5101,243.8352,243.204,243.8352,2957.0
2020-05-21 10:10:00,254.84,254.94,254.56,254.78,3242.0,243.7396,243.8352,243.4718,243.6822,3242.0
2020-05-21 10:15:00,254.89,255.39,254.79,255.39,5111.0,243.7874,244.2656,243.6918,244.2656,5111.0
2020-05-21 10:20:00,255.36,255.55,255.04,255.55,4533.0,244.237,244.4187,243.9309,244.4187,4533.0
2020-05-21 10:25:00,255.51,255.51,254.99,254.99,2395.0,244.3804,244.3804,243.8831,243.8831,2395.0
2020-05-21 10:30:00,254.94,254.94,254.07,254.19,5667.0,243.8352,243.8352,243.0031,243.1179,5667.0
2020-05-21 10:35:00,254.14,254.14,253.22,253.22,2882.0,243.0701,243.0701,242.1902,242.1902,2882.0
2020-05-21 10:40:00,253.3,253.9,253.19,253.9,2035.0,242.2667,242.8405,242.1615,242.8405,2035.0
2020-05-21 10:45:00,253.72,253.89,253.56,253.59,1138.0,242.6684,242.831,242.5154,242.5441,1138.0
2020-05-21 10:50:00,253.82,253.82,253.4,253.74,1447.0,242.764,242.764,242.3623,242.6875,1447.0
2020-05-21 10:55:00,253.59,253.84,253.43,253.63,2173.0,242.5441,242.7832,242.391,242.5823,2173.0
2020-05-21 11:00:00,253.51,253.51,252.85,253.13,4153.0,242.4675,242.4675,241.8363,242.1041,4153.0
2020-05-21 11:05:00,253.03,253.03,252.53,252.96,2267.0,242.0084,242.0084,241.5302,241.9415,2267.0
2020-05-21 11:10:00,253.05,253.12,252.79,252.96,3944.0,242.0276,242.0945,241.7789,241.9415,3944.0
2020-05-21 11:15:00,252.91,252.91,252.13,252.33,1755.0,241.8937,241.8937,241.1476,241.3389,1755.0
2020-05-21 11:20:00,252.21,252.6,252.2,252.33,2531.0,241.2242,241.5972,241.2146,241.3389,2531.0
2020-05-21 11:25:00,252.2,252.83,252.02,252.83,1545.0,241.2146,241.8172,241.0424,241.8172,1545.0
2020-05-21 11:30:00,253.07,253.67,253.07,253.47,821.0,242.0467,242.6206,242.0467,242.4293,821.0
2020-05-21 11:35:00,253.62,253.62,253.34,253.52,3567.0,242.5727,242.5727,242.3049,242.4771,3567.0
2020-05-21 11:40:00,253.52,253.62,253.23,253.38,3514.0,242.4771,242.5727,242.1997,242.3432,3514.0
2020-05-21 11:45:00,253.62,253.72,253.48,253.54,1328.0,242.5727,242.6684,242.4388,242.4962,1328.0
2020-05-21 11:50:00,253.58,253.74,253.4,253.4,1275.0,242.5345,242.6875,242.3623,242.3623,1275.0
2020-05-21 11:55:00,253.47,253.59,253.28,253.53,2538.0,242.4293,242.5441,242.2476,242.4867,2538.0
2020-05-21 12:00:00,253.38,254.28,253.38,254.03,1400.0,242.3432,243.204,242.3432,242.9649,1400.0
2020-05-21 12:05:00,254.27,254.41,254.08,254.08,3394.0,243.1944,243.3283,243.0127,243.0127,3394.0
2020-05-21 12:10:00,254.08,254.54,253.95,254.33,1711.0,243.0127,243.4527,242.8884,243.2518,1711.0
2020-05-21 12:15:00,254.33,254.98,254.33,254.59,1501.0,243.2518,243.8735,243.2518,243.5005,1501.0
2020-05-21 12:20:00,254.67,254.67,254.38,254.62,2537.0,243.577,243.577,243.2996,243.5292,2537.0
2020-05-21 12:25:00,254.78,255.13,254.6,254.6,2100.0,243.6822,244.017,243.5101,243.5101,2100.0
2020-05-21 12:30:00,254.46,254.54,254.25,254.25,1800.0,243.3762,243.4527,243.1753,243.1753,1800.0
2020-05-21 12:35:00,254.09,254.14,253.23,253.28,1517.0,243.0223,243.0701,242.1997,242.2476,1517.0
2020-05-21 12:40:00,253.18,253.78,253.18,253.52,1454.0,242.1519,242.7258,242.1519,242.4771,1454.0
2020-05-21 12:45:00,253.58,253.82,253.53,253.59,863.0,242.5345,242.764,242.4867,242.5441,863.0
2020-05-21 12:50:00,253.62,253.69,253.32,253.41,1666.0,242.5727,242.6397,242.2858,242.3719,1666.0
2020-05-21 12:55:00,253.48,253.51,252.76,252.77,5650.0,242.4388,242.4675,241.7502,241.7598,5650.0
2020-05-21 13:00:00,252.81,253.76,252.55,253.53,4840.0,241.798,242.7066,241.5494,242.4867,4840.0
2020-05-21 13:05:00,253.45,253.54,253.03,253.03,1400.0,242.4102,242.4962,242.0084,242.0084,1400.0
2020-05-21 13:10:00,253.19,253.39,253.02,253.18,4181.0,242.1615,242.3528,241.9989,242.1519,4181.0
2020-05-21 13:15:00,253.15,253.77,253.11,253.63,4003.0,242.1232,242.7162,242.085,242.5823,4003.0
2020-05-21 13:20:00,253.52,253.59,253.1,253.12,7482.0,242.4771,242.5441,242.0754,242.0945,7482.0
2020-05-21 13:25:00,253.22,253.3,252.98,253.25,4976.0,242.1902,242.2667,241.9606,242.2189,4976.0
2020-05-21 13:30:00,253.19,253.31,252.76,253.19,7453.0,242.1615,242.2762,241.7502,242.1615,7453.0
2020-05-21 13:35:00,253.18,253.61,252.99,253.12,6230.0,242.1519,242.5632,241.9702,242.0945,6230.0
2020-05-21 13:40:00,253.12,253.54,252.97,253.42,8044.0,242.0945,242.4962,241.9511,242.3815,8044.0
2020-05-21 13:45:00,253.32,253.6,253.22,253.24,9067.0,242.2858,242.5536,242.1902,242.2093,9067.0
2020-05-21 13:50:00,253.3,253.31,253.17,253.24,5740.0,242.2667,242.2762,242.1423,242.2093,5740.0
2020-05-21 13:55:00,253.18,253.47,253.12,253.4,5523.0,242.1519,242.4293,242.0945,242.3623,5523.0
2020-05-21 14:00:00,253.29,253.4,253.0,253.3,6894.0,242.2571,242.3623,241.9798,242.2667,6894.0
2020-05-21 14:05:00,253.3,253.39,253.06,253.22,3140.0,242.2667,242.3528,242.0371,242.1902,3140.0
2020-05-21 14:10:00,253.2,253.25,252.79,253.01,5498.0,242.171,242.2189,241.7789,241.9893,5498.0
2020-05-21 14:15:00,253.05,253.17,252.96,253.06,5511.0,242.0276,242.1423,241.9415,242.0371,5511.0
2020-05-21 14:20:00,252.99,253.13,252.85,253.11,6321.0,241.9702,242.1041,241.8363,242.085,6321.0
2020-05-21 14:25:00,253.12,253.13,252.93,252.93,3356.0,242.0945,242.1041,241.9128,241.9128,3356.0
2020-05-21 14:30:00,253.0,253.29,253.0,253.21,3304.0,241.9798,242.2571,241.9798,242.1806,3304.0
2020-05-21 14:35:00,253.27,253.31,252.4,252.52,5796.0,242.238,242.2762,241.4059,241.5207,5796.0
2020-05-21 14:40:00,252.71,252.92,252.71,252.78,1200.0,241.7024,241.9032,241.7024,241.7693,1200.0
2020-05-21 14:45:00,252.75,252.84,252.46,252.54,2100.0,241.7406,241.8267,241.4633,241.5398,2100.0
2020-05-21 14:50:00,252.56,252.88,252.38,252.88,1850.0,241.5589,241.865,241.3868,241.865,1850.0
2020-05-21 14:55:00,252.91,253.23,252.8,252.88,3000.0,241.8937,242.1997,241.7885,241.865,3000.0
2020-05-21 15:00:00,252.83,253.46,252.83,253.16,4120.0,241.8172,242.4197,241.8172,242.1328,4120.0
2020-05-21 15:05:00,253.03,253.4,252.9,253.28,3950.0,242.0084,242.3623,241.8841,242.2476,3950.0
2020-05-21 15:10:00,253.25,253.82,253.13,253.82,4113.0,242.2189,242.764,242.1041,242.764,4113.0
2020-05-21 15:15:00,253.7,254.1,253.63,254.1,6903.0,242.6493,243.0318,242.5823,243.0318,6903.0
2020-05-21 15:20:00,254.12,254.35,253.85,254.35,6562.0,243.051,243.2709,242.7927,243.2709,6562.0
2020-05-21 15:25:00,254.34,254.46,253.63,253.7,7378.0,243.2614,243.3762,242.5823,242.6493,7378.0
2020-05-21 15:30:00,253.67,253.76,253.11,253.13,5713.0,242.6206,242.7066,242.085,242.1041,5713.0
2020-05-21 15:35:00,253.11,253.31,252.82,253.18,8894.0,242.085,242.2762,241.8076,242.1519,8894.0
2020-05-21 15:40:00,253.25,253.25,252.79,253.17,14737.0,242.2189,242.2189,241.7789,242.1423,14737.0
2020-05-21 15:45:00,253.18,253.31,252.56,252.81,24785.0,242.1519,242.2762,241.5589,241.798,24785.0
2020-05-21 15:50:00,252.61,254.41,252.61,253.66,20378.0,241.6067,243.3283,241.6067,242.611,20378.0
2020-05-21 15:55:00,253.71,253.98,253.34,253.77,37540.0,242.6588,242.9171,242.3049,242.7162,37540.0
2020-05-22 09:30:00,255.78,255.78,252.32,253.19,9152.0,244.6387,244.6387,241.3294,242.1615,9152.0
2020-05-22 09:35:00,252.98,253.23,252.11,252.4,1300.0,241.9606,242.1997,241.1285,241.4059,1300.0
2020-05-22 09:40:00,252.9,253.35,252.66,253.34,1945.0,241.8841,242.3145,241.6546,242.3049,1945.0
2020-05-22 09:45:00,253.21,253.94,253.21,253.94,1324.0,242.1806,242.8788,242.1806,242.8788,1324.0
2020-05-22 09:50:00,253.52,253.79,253.27,253.27,1100.0,242.4771,242.7353,242.238,242.238,1100.0
2020-05-22 09:55:00,253.59,254.07,253.59,254.01,1701.0,242.5441,243.0031,242.5441,242.9458,1701.0
2020-05-22 10:00:00,254.34,254.67,253.93,254.67,1400.0,243.2614,243.577,242.8692,243.577,1400.0
2020-05-22 10:05:00,254.45,254.85,254.2,254.57,2000.0,243.3666,243.7492,243.1275,243.4814,2000.0
2020-05-22 10:10:00,254.9,255.25,254.88,254.89,1124.0,243.797,244.1317,243.7779,243.7874,1124.0
2020-05-22 10:15:00,254.77,255.31,254.77,254.83,1928.0,243.6727,244.1891,243.6727,243.73,1928.0
2020-05-22 10:20:00,254.93,255.44,254.93,255.13,1680.0,243.8257,244.3135,243.8257,244.017,1680.0
2020-05-22 10:25:00,255.13,255.51,254.93,255.51,2399.0,244.017,244.3804,243.8257,244.3804,2399.0
2020-05-22 10:30:00,255.24,255.39,254.67,254.67,1516.0,244.1222,244.2656,243.577,243.577,1516.0
2020-05-22 10:35:00,254.71,255.1,254.71,255.1,1100.0,243.6153,243.9883,243.6153,243.9883,1100.0
2020-05-22 10:40:00,254.89,254.9,254.52,254.85,1200.0,243.7874,243.797,243.4335,243.7492,1200.0
2020-05-22 10:45:00,254.84,255.21,254.68,254.68,1700.0,243.7396,244.0935,243.5866,243.5866,1700.0
2020-05-22 10:50:00,254.46,255.19,254.38,255.19,2434.0,243.3762,244.0744,243.2996,244.0744,2434.0
2020-05-22 10:55:00,254.8,254.8,254.41,254.6,1502.0,243.7013,243.7013,243.3283,243.5101,1502.0
2020-05-22 11:00:00,254.39,254.79,254.25,254.25,1840.0,243.3092,243.6918,243.1753,243.1753,1840.0
2020-05-22 11:05:00,254.49,255.25,254.49,255.25,3538.0,243.4048,244.1317,243.4048,244.1317,3538.0
2020-05-22 11:10:00,254.94,255.24,254.91,255.0,1354.0,243.8352,244.1222,243.8066,243.8926,1354.0
2020-05-22 11:15:00,255.1,255.14,254.77,255.14,1901.0,243.9883,244.0265,243.6727,244.0265,1901.0
2020-05-22 11:20:00,255.13,255.25,254.99,255.05,1300.0,244.017,244.1317,243.8831,243.9405,1300.0
2020-05-22 11:25:00,254.83,255.24,254.83,255.24,1439.0,243.73,244.1222,243.73,244.1222,1439.0
2020-05-22 11:30:00,255.15,255.52,254.88,255.52,1800.0,244.0361,244.39,243.7779,244.39,1800.0
2020-05-22 11:35:00,255.46,255.66,255.46,255.58,800.0,244.3326,244.5239,244.3326,244.4474,800.0
2020-05-22 11:40:00,255.68,255.76,255.57,255.7,1000.0,244.543,244.6195,244.4378,244.5621,1000.0
2020-05-22 11:45:00,255.5,255.81,255.41,255.81,3000.0,244.3709,244.6674,244.2848,244.6674,3000.0
2020-05-22 11:50:00,255.9,256.52,255.9,256.47,2200.0,244.7534,245.3464,244.7534,245.2986,2200.0
2020-05-22 11:55:00,256.48,256.49,256.21,256.39,2416.0,245.3082,245.3177,245.0499,245.2221,2416.0
2020-05-22 12:00:00,256.51,256.66,256.51,256.66,549.0,245.3369,245.4803,245.3369,245.4803,549.0
2020-05-22 12:05:00,256.72,256.87,256.61,256.78,2011.0,245.5377,245.6812,245.4325,245.5951,2011.0
2020-05-22 12:10:00,256.74,256.81,256.6,256.78,1300.0,245.5568,245.6238,245.4229,245.5951,1300.0
2020-05-22 12:15:00,256.87,257.12,256.85,257.11,1780.0,245.6812,245.9203,245.6621,245.9107,1780.0
2020-05-22 12:20:00,257.19,257.23,256.97,257.13,2100.0,245.9872,246.0255,245.7768,245.9299,2100.0
2020-05-22 12:25:00,257.22,257.22,257.01,257.19,1414.0,246.0159,246.0159,245.8151,245.9872,1414.0
2020-05-22 12:30:00,257.18,257.45,257.18,257.43,1825.0,245.9777,246.2359,245.9777,246.2168,1825.0
2020-05-22 12:35:00,257.64,258.0,257.55,257.93,2600.0,246.4176,246.762,246.3316,246.695,2600.0
2020-05-22 12:40:00,257.87,257.87,257.66,257.85,1300.0,246.6376,246.6376,246.4368,246.6185,1300.0
2020-05-22 12:45:00,257.87,257.87,257.21,257.21,2857.0,246.6376,246.6376,246.0064,246.0064,2857.0
2020-05-22 12:50:00,257.25,257.83,257.25,257.83,2000.0,246.0446,246.5994,246.0446,246.5994,2000.0
2020-05-22 12:55:00,257.82,258.23,257.81,258.18,3300.0,246.5898,246.9819,246.5802,246.9341,3300.0
2020-05-22 13:00:00,258.2,258.48,257.95,257.97,2900.0,246.9532,247.2211,246.7141,246.7333,2900.0
2020-05-22 13:05:00,257.94,258.07,257.57,257.57,1801.0,246.7046,246.8289,246.3507,246.3507,1801.0
2020-05-22 13:10:00,257.51,257.63,257.37,257.37,1350.0,246.2933,246.4081,246.1594,246.1594,1350.0
2020-05-22 13:15:00,257.44,257.55,257.3,257.3,600.0,246.2264,246.3316,246.0925,246.0925,600.0
2020-05-22 13:20:00,257.38,257.38,256.98,257.14,800.0,246.169,246.169,245.7864,245.9394,800.0
2020-05-22 13:25:00,257.05,257.08,256.9,256.91,1100.0,245.8533,245.882,245.7099,245.7194,1100.0
2020-05-22 13:30:00,256.97,256.98,256.87,256.87,500.0,245.7768,245.7864,245.6812,245.6812,500.0
2020-05-22 13:35:00,256.83,256.89,256.69,256.78,3632.0,245.6429,245.7003,245.509,245.5951,3632.0
2020-05-22 13:40:00,256.7,256.79,256.57,256.74,2300.0,245.5186,245.6047,245.3942,245.5568,2300.0
2020-05-22 13:45:00,256.84,257.01,256.81,256.83,1610.0,245.6525,245.8151,245.6238,245.6429,1610.0
2020-05-22 13:50:00,256.94,257.15,256.78,256.87,2322.0,245.7481,245.949,245.5951,245.6812,2322.0
2020-05-22 13:55:00,256.78,257.05,256.78,257.04,1200.0,245.5951,245.8533,245.5951,245.8438,1200.0
2020-05-22 14:00:00,256.91,257.41,256.91,257.3,2600.0,245.7194,246.1977,245.7194,246.0925,2600.0
2020-05-22 14:05:00,257.43,257.75,257.43,257.66,1029.0,246.2168,246.5228,246.2168,246.4368,1029.0
2020-05-22 14:10:00,257.61,257.64,257.54,257.54,700.0,246.3889,246.4176,246.322,246.322,700.0
2020-05-22 14:15:00,257.51,257.63,257.27,257.27,1531.0,246.2933,246.4081,246.0638,246.0638,1531.0
2020-05-22 14:20:00,257.31,257.31,257.25,257.28,509.0,246.102,246.102,246.0446,246.0733,509.0
2020-05-22 14:25:00,257.48,257.53,257.34,257.42,1113.0,246.2646,246.3124,246.1307,246.2072,1113.0
2020-05-22 14:30:00,257.38,257.38,257.03,257.14,4806.0,246.169,246.169,245.8342,245.9394,4806.0
2020-05-22 14:35:00,257.12,257.53,257.09,257.53,3402.0,245.9203,246.3124,245.8916,246.3124,3402.0
2020-05-22 14:40:00,257.48,257.54,256.95,257.23,4658.0,246.2646,246.322,245.7577,246.0255,4658.0
2020-05-22 14:45:00,257.09,257.09,256.97,256.97,700.0,245.8916,245.8916,245.7768,245.7768,700.0
2020-05-22 14:50:00,256.95,256.99,256.69,256.73,910.0,245.7577,245.796,245.509,245.5473,910.0
2020-05-22 14:55:00,256.72,257.02,256.72,257.02,1930.0,245.5377,245.8246,245.5377,245.8246,1930.0
2020-05-22 15:00:00,256.84,256.99,256.84,256.99,2000.0,245.6525,245.796,245.6525,245.796,2000.0
2020-05-22 15:05:00,256.94,257.29,256.77,257.1,2506.0,245.7481,246.0829,245.5855,245.9012,2506.0
2020-05-22 15:10:00,257.11,257.11,256.68,256.74,2300.0,245.9107,245.9107,245.4995,245.5568,2300.0
2020-05-22 15:15:00,256.74,256.84,256.6,256.65,5000.0,245.5568,245.6525,245.4229,245.4708,5000.0
2020-05-22 15:20:00,256.58,256.71,256.17,256.38,3200.0,245.4038,245.5282,245.0117,245.2125,3200.0
2020-05-22 15:25:00,256.01,256.19,255.9,256.12,3800.0,244.8586,245.0308,244.7534,244.9638,3800.0
2020-05-22 15:30:00,256.04,256.39,256.0,256.33,2273.0,244.8873,245.2221,244.8491,245.1647,2273.0
2020-05-22 15:35:00,256.28,256.43,256.13,256.23,2853.0,245.1169,245.2603,244.9734,245.0691,2853.0
2020-05-22 15:40:00,256.28,256.37,255.89,256.37,3204.0,245.1169,245.203,244.7439,245.203,3204.0
2020-05-22 15:45:00,256.38,256.66,256.38,256.66,2615.0,245.2125,245.4803,245.2125,245.4803,2615.0
2020-05-22 15:50:00,256.76,256.76,256.4,256.67,6438.0,245.576,245.576,245.2317,245.4899,6438.0
2020-05-22 15:55:00,256.62,256.94,256.47,256.94,24016.0,245.4421,245.7481,245.2986,245.7481,24016.0
2020-05-26 09:30:00,263.01,263.78,262.03,262.61,24557.0,251.5537,252.2902,250.6164,251.1712,24557.0
2020-05-26 09:35:00,262.5,262.5,261.02,261.02,5083.0,251.0659,251.0659,249.6504,249.6504,5083.0
2020-05-26 09:40:00,261.09,261.77,260.75,261.64,9460.0,249.7174,250.3677,249.3922,250.2434,9460.0
2020-05-26 09:45:00,261.69,262.07,260.07,260.47,4700.0,250.2912,250.6547,248.7418,249.1244,4700.0
2020-05-26 09:50:00,260.42,260.56,259.53,259.88,6272.0,249.0765,249.2105,248.2253,248.5601,6272.0
2020-05-26 09:55:00,260.04,260.04,259.1,259.12,3811.0,248.7131,248.7131,247.814,247.8332,3811.0
2020-05-26 10:00:00,259.47,260.02,259.23,260.02,6500.0,248.1679,248.694,247.9384,248.694,6500.0
2020-05-26 10:05:00,260.11,260.25,259.65,259.65,12322.0,248.7801,248.914,248.3401,248.3401,12322.0
2020-05-26 10:10:00,259.85,259.85,259.26,259.5,2489.0,248.5314,248.5314,247.9671,248.1966,2489.0
2020-05-26 10:15:00,259.53,259.81,259.36,259.69,1965.0,248.2253,248.4931,248.0627,248.3783,1965.0
2020-05-26 10:20:00,259.66,261.12,259.66,261.12,5201.0,248.3497,249.7461,248.3497,249.7461,5201.0
2020-05-26 10:25:00,261.05,261.09,260.66,260.86,3441.0,249.6791,249.7174,249.3061,249.4974,3441.0
2020-05-26 10:30:00,260.94,261.26,260.83,261.06,4007.0,249.5739,249.88,249.4687,249.6887,4007.0
2020-05-26 10:35:00,261.12,261.67,260.83,261.44,6100.0,249.7461,250.2721,249.4687,250.0521,6100.0
2020-05-26 10:40:00,261.3,261.3,260.62,261.04,12373.0,249.9182,249.9182,249.2678,249.6695,12373.0
2020-05-26 10:45:00,260.95,261.42,260.9,261.32,20494.0,249.5835,250.033,249.5356,249.9373,20494.0
2020-05-26 10:50:00,261.4,262.0,261.4,261.75,6873.0,250.0139,250.5877,250.0139,250.3486,6873.0
2020-05-26 10:55:00,261.67,261.74,261.02,261.41,11784.0,250.2721,250.3391,249.6504,250.0234,11784.0
2020-05-26 11:00:00,261.41,261.51,261.09,261.28,5600.0,250.0234,250.1191,249.7174,249.8991,5600.0
2020-05-26 11:05:00,261.29,261.29,260.84,260.85,6835.0,249.9087,249.9087,249.4783,249.4878,6835.0
2020-05-26 11:10:00,260.55,261.02,260.32,261.0,14642.0,249.2009,249.6504,248.9809,249.6313,14642.0
2020-05-26 11:15:00,260.92,261.06,260.74,261.05,5692.0,249.5548,249.6887,249.3826,249.6791,5692.0
2020-05-26 11:20:00,260.97,261.11,260.79,260.9,4345.0,249.6026,249.7365,249.4304,249.5356,4345.0
2020-05-26 11:25:00,260.76,260.76,260.03,260.64,10221.0,249.4017,249.4017,248.7035,249.287,10221.0
2020-05-26 11:30:00,260.65,260.66,260.31,260.54,5200.0,249.2965,249.3061,248.9713,249.1913,5200.0
2020-05-26 11:35:00,260.54,260.68,260.38,260.56,3627.0,249.1913,249.3252,249.0383,249.2105,3627.0
2020-05-26 11:40:00,260.56,260.58,259.62,259.7,4813.0,249.2105,249.2296,248.3114,248.3879,4813.0
2020-05-26 11:45:00,259.59,259.69,259.15,259.5,2950.0,248.2827,248.3783,247.8619,248.1966,2950.0
2020-05-26 11:50:00,259.46,259.76,259.35,259.74,2400.0,248.1584,248.4453,248.0532,248.4262,2400.0
2020-05-26 11:55:00,259.74,259.74,259.33,259.33,2919.0,248.4262,248.4262,248.034,248.034,2919.0
2020-05-26 12:00:00,259.54,260.03,259.54,259.8,5100.0,248.2349,248.7035,248.2349,248.4836,5100.0
2020-05-26 12:05:00,259.59,259.84,259.58,259.69,1400.0,248.2827,248.5218,248.2731,248.3783,1400.0
2020-05-26 12:10:00,259.7,259.89,259.66,259.89,1362.0,248.3879,248.5696,248.3497,248.5696,1362.0
2020-05-26 12:15:00,259.81,259.85,259.49,259.72,2915.0,248.4931,248.5314,248.1871,248.407,2915.0
2020-05-26 12:20:00,259.55,259.8,259.2,259.69,2602.0,248.2444,248.4836,247.9097,248.3783,2602.0
2020-05-26 12:25:00,259.79,259.81,259.43,259.43,1300.0,248.474,248.4931,248.1297,248.1297,1300.0
2020-05-26 12:30:00,259.41,259.58,259.26,259.38,2139.0,248.1105,248.2731,247.9671,248.0818,2139.0
2020-05-26 12:35:00,259.44,259.75,259.43,259.75,1400.0,248.1392,248.4357,248.1297,248.4357,1400.0
2020-05-26 12:40:00,259.84,259.84,259.67,259.67,1030.0,248.5218,248.5218,248.3592,248.3592,1030.0
2020-05-26 12:45:00,259.64,260.14,259.64,259.95,2345.0,248.3305,248.8087,248.3305,248.627,2345.0
2020-05-26 12:50:00,259.98,260.28,259.91,259.97,3292.0,248.6557,248.9426,248.5888,248.6462,3292.0
2020-05-26 12:55:00,259.98,260.18,259.94,260.18,2400.0,248.6557,248.847,248.6175,248.847,2400.0
2020-05-26 13:00:00,260.31,260.9,260.31,260.68,2050.0,248.9713,249.5356,248.9713,249.3252,2050.0
2020-05-26 13:05:00,260.7,261.17,260.62,260.89,3223.0,249.3444,249.7939,249.2678,249.5261,3223.0
2020-05-26 13:10:00,261.06,261.41,260.99,261.41,2100.0,249.6887,250.0234,249.6217,250.0234,2100.0
2020-05-26 13:15:00,261.34,261.55,261.34,261.37,2211.0,249.9565,250.1573,249.9565,249.9852,2211.0
2020-05-26 13:20:00,261.37,261.4,261.14,261.28,5099.0,249.9852,250.0139,249.7652,249.8991,5099.0
2020-05-26 13:25:00,261.41,261.49,261.3,261.49,2900.0,250.0234,250.0999,249.9182,250.0999,2900.0
2020-05-26 13:30:00,261.52,261.6,261.09,261.15,2201.0,250.1286,250.2052,249.7174,249.7748,2201.0
2020-05-26 13:35:00,261.18,261.2,260.98,261.05,3131.0,249.8034,249.8226,249.6122,249.6791,3131.0
2020-05-26 13:40:00,261.04,261.15,260.9,261.15,2200.0,249.6695,249.7748,249.5356,249.7748,2200.0
2020-05-26 13:45:00,261.16,261.18,261.01,261.07,1501.0,249.7843,249.8034,249.6408,249.6982,1501.0
2020-05-26 13:50:00,261.05,261.05,260.76,260.99,2065.0,249.6791,249.6791,249.4017,249.6217,2065.0
2020-05-26 13:55:00,260.97,261.08,260.74,260.75,2100.0,249.6026,249.7078,249.3826,249.3922,2100.0
2020-05-26 14:00:00,260.73,260.94,260.52,260.64,2008.0,249.373,249.5739,249.1722,249.287,2008.0
2020-05-26 14:05:00,260.52,260.78,260.39,260.78,3202.0,249.1722,249.4209,249.0479,249.4209,3202.0
2020-05-26 14:10:00,260.78,260.99,260.78,260.82,1540.0,249.4209,249.6217,249.4209,249.4591,1540.0
2020-05-26 14:15:00,260.82,261.12,260.7,261.03,4000.0,249.4591,249.7461,249.3444,249.66,4000.0
2020-05-26 14:20:00,261.03,261.13,260.91,261.0,5991.0,249.66,249.7556,249.5452,249.6313,5991.0
2020-05-26 14:25:00,260.97,260.97,260.8,260.85,3161.0,249.6026,249.6026,249.44,249.4878,3161.0
2020-05-26 14:30:00,260.86,261.37,260.82,261.02,3243.0,249.4974,249.9852,249.4591,249.6504,3243.0
2020-05-26 14:35:00,261.1,261.42,261.1,261.39,1392.0,249.7269,250.033,249.7269,250.0043,1392.0
2020-05-26 14:40:00,261.33,261.33,261.0,261.0,3500.0,249.9469,249.9469,249.6313,249.6313,3500.0
2020-05-26 14:45:00,261.06,261.16,260.87,261.05,3489.0,249.6887,249.7843,249.5069,249.6791,3489.0
2020-05-26 14:50:00,261.11,261.37,261.01,261.08,3931.0,249.7365,249.9852,249.6408,249.7078,3931.0
2020-05-26 14:55:00,260.99,261.36,260.99,261.18,2650.0,249.6217,249.9756,249.6217,249.8034,2650.0
2020-05-26 15:00:00,261.21,261.29,260.88,260.95,6032.0,249.8321,249.9087,249.5165,249.5835,6032.0
2020-05-26 15:05:00,261.03,261.04,260.71,260.84,5096.0,249.66,249.6695,249.3539,249.4783,5096.0
2020-05-26 15:10:00,260.85,261.14,260.85,261.13,2411.0,249.4878,249.7652,249.4878,249.7556,2411.0
2020-05-26 15:15:00,261.05,261.07,260.71,260.87,4140.0,249.6791,249.6982,249.3539,249.5069,4140.0
2020-05-26 15:20:00,260.84,261.01,260.6,261.0,8824.0,249.4783,249.6408,249.2487,249.6313,8824.0
2020-05-26 15:25:00,260.94,260.94,260.2,260.28,7269.0,249.5739,249.5739,248.8661,248.9426,7269.0
2020-05-26 15:30:00,260.33,260.61,259.57,259.9,7682.0,248.9905,249.2583,248.2636,248.5792,7682.0
2020-05-26 15:35:00,260.02,260.86,259.96,260.45,7251.0,248.694,249.4974,248.6366,249.1052,7251.0
2020-05-26 15:40:00,260.27,260.3,259.91,260.06,10499.0,248.9331,248.9618,248.5888,248.7322,10499.0
2020-05-26 15:45:00,260.06,260.14,259.25,259.38,10709.0,248.7322,248.8087,247.9575,248.0818,10709.0
2020-05-26 15:50:00,259.68,259.96,259.36,259.53,21971.0,248.3688,248.6366,248.0627,248.2253,21971.0
2020-05-26 15:55:00,259.5,259.72,259.1,259.65,43234.0,248.1966,248.407,247.814,248.3401,43234.0
2020-05-27 09:30:00,263.4,263.7,259.66,259.66,13697.0,251.9267,252.2137,248.3497,248.3497,13697.0
2020-05-27 09:35:00,260.11,260.11,259.1,259.19,3806.0,248.7801,248.7801,247.814,247.9001,3806.0
2020-05-27 09:40:00,258.9,260.33,258.89,260.31,773.0,247.6228,248.9905,247.6132,248.9713,773.0
2020-05-27 09:45:00,259.66,260.16,259.37,259.37,2100.0,248.3497,248.8279,248.0723,248.0723,2100.0
2020-05-27 09:50:00,259.56,259.57,258.3,258.31,7785.0,248.254,248.2636,247.0489,247.0585,7785.0
2020-05-27 09:55:00,258.25,258.89,258.02,258.1,7000.0,247.0011,247.6132,246.7811,246.8576,7000.0
2020-05-27 10:00:00,257.91,258.62,257.64,258.24,7600.0,246.6759,247.355,246.4176,246.9915,7600.0
2020-05-27 10:05:00,258.36,259.19,258.36,258.63,10138.0,247.1063,247.9001,247.1063,247.3645,10138.0
2020-05-27 10:10:00,258.62,259.31,257.95,259.24,6709.0,247.355,248.0149,246.7141,247.9479,6709.0
2020-05-27 10:15:00,258.99,260.05,258.99,259.76,2843.0,247.7088,248.7227,247.7088,248.4453,2843.0
2020-05-27 10:20:00,260.0,260.0,258.62,258.62,4709.0,248.6748,248.6748,247.355,247.355,4709.0
2020-05-27 10:25:00,258.61,259.0,258.54,258.8,3560.0,247.3454,247.7184,247.2784,247.5271,3560.0
2020-05-27 10:30:00,258.69,259.23,258.17,258.54,3603.0,247.4219,247.9384,246.9246,247.2784,3603.0
2020-05-27 10:35:00,258.75,259.55,258.64,259.37,11320.0,247.4793,248.2444,247.3741,248.0723,11320.0
2020-05-27 10:40:00,259.15,259.15,258.14,258.34,7000.0,247.8619,247.8619,246.8959,247.0872,7000.0
2020-05-27 10:45:00,258.49,258.64,257.22,257.22,6804.0,247.2306,247.3741,246.0159,246.0159,6804.0
2020-05-27 10:50:00,256.81,257.39,256.75,257.39,4718.0,245.6238,246.1785,245.5664,246.1785,4718.0
2020-05-27 10:55:00,257.22,257.38,256.54,256.98,7991.0,246.0159,246.169,245.3656,245.7864,7991.0
2020-05-27 11:00:00,256.63,256.74,255.91,256.59,9287.0,245.4516,245.5568,244.763,245.4134,9287.0
2020-05-27 11:05:00,256.58,257.02,256.53,256.97,2700.0,245.4038,245.8246,245.356,245.7768,2700.0
2020-05-27 11:10:00,256.68,256.97,256.38,256.38,3714.0,245.4995,245.7768,245.2125,245.2125,3714.0
2020-05-27 11:15:00,256.51,256.69,255.8,256.49,11481.0,245.3369,245.509,244.6578,245.3177,11481.0
2020-05-27 11:20:00,256.47,256.47,255.87,256.02,9489.0,245.2986,245.2986,244.7247,244.8682,9489.0
2020-05-27 11:25:00,255.89,256.13,255.75,255.89,4501.0,244.7439,244.9734,244.61,244.7439,4501.0
2020-05-27 11:30:00,255.93,256.85,255.92,256.72,6000.0,244.7821,245.6621,244.7726,245.5377,6000.0
2020-05-27 11:35:00,256.72,256.72,255.4,255.86,13730.0,245.5377,245.5377,244.2752,244.7152,13730.0
2020-05-27 11:40:00,255.6,255.88,255.49,255.79,2010.0,244.4665,244.7343,244.3613,244.6482,2010.0
2020-05-27 11:45:00,255.78,256.66,255.78,256.4,8104.0,244.6387,245.4803,244.6387,245.2317,8104.0
2020-05-27 11:50:00,256.35,256.41,256.23,256.23,2700.0,245.1838,245.2412,245.0691,245.0691,2700.0
2020-05-27 11:55:00,256.17,256.46,256.1,256.16,2493.0,245.0117,245.289,244.9447,245.0021,2493.0
2020-05-27 12:00:00,255.97,256.51,255.8,256.1,1905.0,244.8204,245.3369,244.6578,244.9447,1905.0
2020-05-27 12:05:00,256.06,256.67,256.06,256.59,9536.0,244.9065,245.4899,244.9065,245.4134,9536.0
2020-05-27 12:10:00,256.58,256.72,256.37,256.72,2839.0,245.4038,245.5377,245.203,245.5377,2839.0
2020-05-27 12:15:00,256.83,257.53,256.83,257.34,1945.0,245.6429,246.3124,245.6429,246.1307,1945.0
2020-05-27 12:20:00,257.43,257.62,257.2,257.27,3100.0,246.2168,246.3985,245.9968,246.0638,3100.0
2020-05-27 12:25:00,257.26,257.76,257.12,257.13,2510.0,246.0542,246.5324,245.9203,245.9299,2510.0
2020-05-27 12:30:00,257.17,258.03,257.16,257.94,829.0,245.9681,246.7907,245.9585,246.7046,829.0
2020-05-27 12:35:00,257.93,257.93,257.14,257.25,5228.0,246.695,246.695,245.9394,246.0446,5228.0
2020-05-27 12:40:00,257.33,257.35,257.01,257.12,2400.0,246.1211,246.1403,245.8151,245.9203,2400.0
2020-05-27 12:45:00,257.22,257.63,257.22,257.63,3394.0,246.0159,246.4081,246.0159,246.4081,3394.0
2020-05-27 12:50:00,257.66,257.9,257.11,257.11,10330.0,246.4368,246.6663,245.9107,245.9107,10330.0
2020-05-27 12:55:00,256.88,257.12,256.69,256.69,2300.0,245.6907,245.9203,245.509,245.509,2300.0
2020-05-27 13:00:00,256.77,257.13,256.13,257.13,3252.0,245.5855,245.9299,244.9734,245.9299,3252.0
2020-05-27 13:05:00,257.03,257.09,256.72,256.73,1200.0,245.8342,245.8916,245.5377,245.5473,1200.0
2020-05-27 13:10:00,256.76,256.87,256.59,256.72,1205.0,245.576,245.6812,245.4134,245.5377,1205.0
2020-05-27 13:15:00,256.74,257.0,256.61,257.0,810.0,245.5568,245.8055,245.4325,245.8055,810.0
2020-05-27 13:20:00,257.07,257.07,256.77,256.83,1500.0,245.8725,245.8725,245.5855,245.6429,1500.0
2020-05-27 13:25:00,256.82,256.91,256.37,256.53,2903.0,245.6334,245.7194,245.203,245.356,2903.0
2020-05-27 13:30:00,256.47,256.52,256.0,256.04,3500.0,245.2986,245.3464,244.8491,244.8873,3500.0
2020-05-27 13:35:00,256.15,256.75,256.15,256.75,1800.0,244.9925,245.5664,244.9925,245.5664,1800.0
2020-05-27 13:40:00,256.86,256.98,256.31,256.43,1900.0,245.6716,245.7864,245.1456,245.2603,1900.0
2020-05-27 13:45:00,256.3,256.39,256.11,256.39,1502.0,245.136,245.2221,244.9543,245.2221,1502.0
2020-05-27 13:50:00,256.22,256.55,256.22,256.49,1835.0,245.0595,245.3751,245.0595,245.3177,1835.0
2020-05-27 13:55:00,256.4,256.64,256.27,256.64,2001.0,245.2317,245.4612,245.1073,245.4612,2001.0
2020-05-27 14:00:00,256.69,257.28,256.69,257.2,4737.0,245.509,246.0733,245.509,245.9968,4737.0
2020-05-27 14:05:00,257.26,257.27,256.79,256.91,5603.0,246.0542,246.0638,245.6047,245.7194,5603.0
2020-05-27 14:10:00,257.04,257.1,256.77,256.99,3800.0,245.8438,245.9012,245.5855,245.796,3800.0
2020-05-27 14:15:00,257.0,257.2,256.53,256.79,6201.0,245.8055,245.9968,245.356,245.6047,6201.0
2020-05-27 14:20:00,256.79,257.0,256.68,256.76,2106.0,245.6047,245.8055,245.4995,245.576,2106.0
2020-05-27 14:25:00,256.74,256.97,256.67,256.86,3346.0,245.5568,245.7768,245.4899,245.6716,3346.0
2020-05-27 14:30:00,256.87,257.15,256.87,257.15,2883.0,245.6812,245.949,245.6812,245.949,2883.0
2020-05-27 14:35:00,257.16,257.22,256.75,257.02,3408.0,245.9585,246.0159,245.5664,245.8246,3408.0
2020-05-27 14:40:00,256.95,257.54,256.95,257.54,2509.0,245.7577,246.322,245.7577,246.322,2509.0
2020-05-27 14:45:00,257.47,257.47,257.14,257.42,3100.0,246.255,246.255,245.9394,246.2072,3100.0
2020-05-27 14:50:00,257.71,258.07,257.71,257.86,3100.0,246.4846,246.8289,246.4846,246.6281,3100.0
2020-05-27 14:55:00,257.94,257.94,257.6,257.61,7822.0,246.7046,246.7046,246.3794,246.3889,7822.0
2020-05-27 15:00:00,257.54,257.72,257.31,257.32,7223.0,246.322,246.4942,246.102,246.1116,7223.0
2020-05-27 15:05:00,257.26,257.48,256.97,257.38,10800.0,246.0542,246.2646,245.7768,246.169,10800.0
2020-05-27 15:10:00,257.4,257.62,257.1,257.44,9625.0,246.1881,246.3985,245.9012,246.2264,9625.0
2020-05-27 15:15:00,257.41,257.44,256.95,257.28,16221.0,246.1977,246.2264,245.7577,246.0733,16221.0
2020-05-27 15:20:00,257.31,257.41,256.72,256.89,15329.0,246.102,246.1977,245.5377,245.7003,15329.0
2020-05-27 15:25:00,256.96,257.29,256.9,257.25,3622.0,245.7673,246.0829,245.7099,246.0446,3622.0
2020-05-27 15:30:00,257.17,257.55,257.1,257.5,4046.0,245.9681,246.3316,245.9012,246.2837,4046.0
2020-05-27 15:35:00,257.5,257.81,257.29,257.81,4680.0,246.2837,246.5802,246.0829,246.5802,4680.0
2020-05-27 15:40:00,257.71,258.54,257.71,258.45,3992.0,246.4846,247.2784,246.4846,247.1924,3992.0
2020-05-27 15:45:00,258.46,258.62,258.32,258.42,8810.0,247.2019,247.355,247.068,247.1637,8810.0
2020-05-27 15:50:00,258.47,258.91,258.27,258.48,29723.0,247.2115,247.6323,247.0202,247.2211,29723.0
2020-05-27 15:55:00,258.39,258.79,258.03,258.78,59730.0,247.135,247.5175,246.7907,247.508,59730.0
2020-05-28 09:30:00,261.0,262.28,259.19,260.12,15138.0,249.6313,250.8555,247.9001,248.7896,15138.0
2020-05-28 09:35:00,260.08,260.57,259.96,260.36,3447.0,248.7514,249.22,248.6366,249.0192,3447.0
2020-05-28 09:40:00,260.85,260.85,260.07,260.66,4233.0,249.4878,249.4878,248.7418,249.3061,4233.0
2020-05-28 09:45:00,261.14,261.73,260.95,261.14,5659.0,249.7652,250.3295,249.5835,249.7652,5659.0
2020-05-28 09:50:00,261.26,261.53,261.06,261.35,2614.0,249.88,250.1382,249.6887,249.966,2614.0
2020-05-28 09:55:00,261.15,261.89,261.02,261.7,3249.0,249.7748,250.4825,249.6504,250.3008,3249.0
2020-05-28 10:00:00,261.54,261.54,260.56,260.94,11875.0,250.1478,250.1478,249.2105,249.5739,11875.0
2020-05-28 10:05:00,260.86,261.55,260.7,261.55,15206.0,249.4974,250.1573,249.3444,250.1573,15206.0
2020-05-28 10:10:00,261.64,262.72,261.62,262.6,17926.0,250.2434,251.2764,250.2243,251.1616,17926.0
2020-05-28 10:15:00,262.48,262.54,261.08,261.17,39090.0,251.0468,251.1042,249.7078,249.7939,39090.0
2020-05-28 10:20:00,261.29,262.3,261.14,262.3,10277.0,249.9087,250.8747,249.7652,250.8747,10277.0
2020-05-28 10:25:00,262.16,263.0,262.16,263.0,4251.0,250.7408,251.5442,250.7408,251.5442,4251.0
2020-05-28 10:30:00,263.19,263.19,262.21,262.34,6805.0,251.7259,251.7259,250.7886,250.9129,6805.0
2020-05-28 10:35:00,262.34,263.48,262.33,263.48,3310.0,250.9129,252.0033,250.9034,252.0033,3310.0
2020-05-28 10:40:00,263.5,264.17,263.5,263.73,4208.0,252.0224,252.6632,252.0224,252.2424,4208.0
2020-05-28 10:45:00,263.82,264.03,263.66,263.93,2736.0,252.3285,252.5293,252.1754,252.4337,2736.0
2020-05-28 10:50:00,263.92,264.7,263.92,264.62,4814.0,252.4241,253.1701,252.4241,253.0936,4814.0
2020-05-28 10:55:00,264.67,264.67,264.2,264.46,5639.0,253.1414,253.1414,252.6919,252.9406,5639.0
2020-05-28 11:00:00,264.38,264.53,263.65,263.96,6870.0,252.8641,253.0075,252.1659,252.4624,6870.0
2020-05-28 11:05:00,264.1,264.52,263.7,263.78,7469.0,252.5963,252.998,252.2137,252.2902,7469.0
2020-05-28 11:10:00,263.9,264.5,263.9,264.45,3000.0,252.405,252.9788,252.405,252.931,3000.0
2020-05-28 11:15:00,264.44,264.52,264.14,264.43,3627.0,252.9214,252.998,252.6345,252.9119,3627.0
2020-05-28 11:20:00,264.5,264.55,264.13,264.34,6465.0,252.9788,253.0267,252.6249,252.8258,6465.0
2020-05-28 11:25:00,264.32,264.9,264.32,264.87,30191.0,252.8067,253.3614,252.8067,253.3327,30191.0
2020-05-28 11:30:00,264.87,265.55,264.87,265.36,11789.0,253.3327,253.9831,253.3327,253.8014,11789.0
2020-05-28 11:35:00,265.3,265.41,264.12,264.94,32646.0,253.744,253.8492,252.6154,253.3997,32646.0
2020-05-28 11:40:00,264.9,265.76,264.89,265.64,4669.0,253.3614,254.1839,253.3518,254.0692,4669.0
2020-05-28 11:45:00,265.52,265.52,265.27,265.29,3439.0,253.9544,253.9544,253.7153,253.7344,3439.0
2020-05-28 11:50:00,265.31,266.17,265.31,265.75,9889.0,253.7535,254.5761,253.7535,254.1744,9889.0
2020-05-28 11:55:00,265.8,265.82,265.44,265.76,6035.0,254.2222,254.2413,253.8779,254.1839,6035.0
2020-05-28 12:00:00,265.82,265.88,265.52,265.7,1940.0,254.2413,254.2987,253.9544,254.1266,1940.0
2020-05-28 12:05:00,265.78,266.0,265.76,265.88,2324.0,254.2031,254.4135,254.1839,254.2987,2324.0
2020-05-28 12:10:00,265.95,265.95,265.59,265.66,2387.0,254.3657,254.3657,254.0214,254.0883,2387.0
2020-05-28 12:15:00,265.89,265.94,265.76,265.77,5297.0,254.3083,254.3561,254.1839,254.1935,5297.0
2020-05-28 12:20:00,265.74,265.79,265.54,265.56,3121.0,254.1648,254.2126,253.9735,253.9927,3121.0
2020-05-28 12:25:00,265.38,265.38,265.07,265.14,2250.0,253.8205,253.8205,253.524,253.591,2250.0
2020-05-28 12:30:00,265.11,265.73,265.08,265.73,1601.0,253.5623,254.1553,253.5336,254.1553,1601.0
2020-05-28 12:35:00,265.73,265.87,265.65,265.72,5054.0,254.1553,254.2892,254.0787,254.1457,5054.0
2020-05-28 12:40:00,265.71,265.88,265.6,265.81,15760.0,254.1361,254.2987,254.0309,254.2318,15760.0
2020-05-28 12:45:00,265.8,266.17,265.76,266.13,6508.0,254.2222,254.5761,254.1839,254.5378,6508.0
2020-05-28 12:50:00,266.13,266.97,266.08,266.97,15648.0,254.5378,255.3412,254.49,255.3412,15648.0
2020-05-28 12:55:00,266.97,267.53,266.96,267.39,9242.0,255.3412,255.8768,255.3317,255.7429,9242.0
2020-05-28 13:00:00,267.55,268.14,267.52,268.05,4366.0,255.896,256.4603,255.8673,256.3742,4366.0
2020-05-28 13:05:00,268.05,268.23,267.83,267.92,4134.0,256.3742,256.5464,256.1638,256.2499,4134.0
2020-05-28 13:10:00,267.92,268.39,267.84,268.35,5923.0,256.2499,256.6994,256.1733,256.6611,5923.0
2020-05-28 13:15:00,268.35,268.62,268.35,268.56,3023.0,256.6611,256.9194,256.6611,256.862,3023.0
2020-05-28 13:20:00,268.56,268.63,268.23,268.41,6767.0,256.862,256.9289,256.5464,256.7185,6767.0
2020-05-28 13:25:00,268.29,268.54,268.11,268.46,5795.0,256.6037,256.8429,256.4316,256.7663,5795.0
2020-05-28 13:30:00,268.39,268.49,268.29,268.42,2200.0,256.6994,256.795,256.6037,256.7281,2200.0
2020-05-28 13:35:00,268.37,268.63,268.37,268.63,2384.0,256.6803,256.9289,256.6803,256.9289,2384.0
2020-05-28 13:40:00,268.6,268.64,268.5,268.54,2863.0,256.9002,256.9385,256.8046,256.8429,2863.0
2020-05-28 13:45:00,268.51,268.55,268.2,268.25,5535.0,256.8142,256.8524,256.5177,256.5655,5535.0
2020-05-28 13:50:00,268.21,268.24,267.77,268.07,6311.0,256.5272,256.5559,256.1064,256.3933,6311.0
2020-05-28 13:55:00,268.38,268.49,267.75,267.96,27816.0,256.6898,256.795,256.0873,256.2881,27816.0
2020-05-28 14:00:00,267.89,267.89,267.57,267.61,7670.0,256.2212,256.2212,255.9151,255.9534,7670.0
2020-05-28 14:05:00,267.68,267.82,267.41,267.79,6603.0,256.0203,256.1542,255.7621,256.1255,6603.0
2020-05-28 14:10:00,267.69,267.7,267.43,267.51,3798.0,256.0299,256.0394,255.7812,255.8577,3798.0
2020-05-28 14:15:00,267.51,267.86,267.51,267.81,2500.0,255.8577,256.1925,255.8577,256.1447,2500.0
2020-05-28 14:20:00,267.89,267.89,267.29,267.37,7264.0,256.2212,256.2212,255.6473,255.7238,7264.0
2020-05-28 14:25:00,267.4,267.54,267.12,267.31,3941.0,255.7525,255.8864,255.4847,255.6664,3941.0
2020-05-28 14:30:00,267.4,267.76,267.26,267.61,4990.0,255.7525,256.0968,255.6186,255.9534,4990.0
2020-05-28 14:35:00,267.67,267.87,267.53,267.54,3699.0,256.0108,256.202,255.8768,255.8864,3699.0
2020-05-28 14:40:00,267.53,267.53,267.32,267.42,3844.0,255.8768,255.8768,255.676,255.7716,3844.0
2020-05-28 14:45:00,267.49,267.67,267.46,267.55,4800.0,255.8386,256.0108,255.8099,255.896,4800.0
2020-05-28 14:50:00,267.67,267.73,267.42,267.45,3089.0,256.0108,256.0681,255.7716,255.8003,3089.0
2020-05-28 14:55:00,267.45,267.87,267.35,267.72,5441.0,255.8003,256.202,255.7047,256.0586,5441.0
2020-05-28 15:00:00,267.73,267.92,267.67,267.82,7385.0,256.0681,256.2499,256.0108,256.1542,7385.0
2020-05-28 15:05:00,267.82,267.87,267.62,267.73,5023.0,256.1542,256.202,255.9629,256.0681,5023.0
2020-05-28 15:10:00,267.67,268.25,267.51,268.25,9231.0,256.0108,256.5655,255.8577,256.5655,9231.0
2020-05-28 15:15:00,268.31,268.32,266.83,266.83,12752.0,256.6229,256.6324,255.2073,255.2073,12752.0
2020-05-28 15:20:00,266.92,267.12,266.55,266.56,22655.0,255.2934,255.4847,254.9395,254.9491,22655.0
2020-05-28 15:25:00,266.56,267.2,266.15,266.42,24708.0,254.9491,255.5612,254.557,254.8152,24708.0
2020-05-28 15:30:00,266.53,266.76,265.8,265.8,14433.0,254.9204,255.1404,254.2222,254.2222,14433.0
2020-05-28 15:35:00,265.84,266.59,265.72,266.41,14120.0,254.2605,254.9778,254.1457,254.8056,14120.0
2020-05-28 15:40:00,266.32,266.32,265.9,265.99,12670.0,254.7196,254.7196,254.3178,254.4039,12670.0
2020-05-28 15:45:00,265.98,266.21,265.39,265.39,24349.0,254.3944,254.6143,253.8301,253.8301,24349.0
2020-05-28 15:50:00,265.19,265.34,264.07,264.21,27138.0,253.6388,253.7822,252.5676,252.7015,27138.0
2020-05-28 15:55:00,264.59,265.4,264.42,264.79,49059.0,253.0649,253.8396,252.9023,253.2562,49059.0
2020-05-29 09:30:00,265.95,268.13,265.69,267.19,11225.0,254.3657,256.4507,254.117,255.5517,11225.0
2020-05-29 09:35:00,267.16,267.5,265.38,266.05,9500.0,255.523,255.8482,253.8205,254.4613,9500.0
2020-05-29 09:40:00,266.28,267.0,266.18,267.0,1800.0,254.6813,255.3699,254.5857,255.3699,1800.0
2020-05-29 09:45:00,266.96,267.83,266.96,267.68,6166.0,255.3317,256.1638,255.3317,256.0203,6166.0
2020-05-29 09:50:00,267.32,267.68,266.79,266.79,3825.0,255.676,256.0203,255.1691,255.1691,3825.0
2020-05-29 09:55:00,266.66,266.86,266.32,266.49,2604.0,255.0447,255.236,254.7196,254.8822,2604.0
2020-05-29 10:00:00,267.17,267.49,266.41,266.94,3366.0,255.5325,255.8386,254.8056,255.3125,3366.0
2020-05-29 10:05:00,267.09,267.36,266.39,266.56,6120.0,255.456,255.7143,254.7865,254.9491,6120.0
2020-05-29 10:10:00,266.4,266.71,265.6,266.0,3360.0,254.7961,255.0926,254.0309,254.4135,3360.0
2020-05-29 10:15:00,265.81,265.81,265.16,265.23,3990.0,254.2318,254.2318,253.6101,253.677,3990.0
2020-05-29 10:20:00,265.14,265.31,264.32,265.26,3714.0,253.591,253.7535,252.8067,253.7057,3714.0
2020-05-29 10:25:00,265.17,265.45,264.7,265.04,5342.0,253.6196,253.8875,253.1701,253.4953,5342.0
2020-05-29 10:30:00,265.4,265.53,265.32,265.51,3542.0,253.8396,253.964,253.7631,253.9448,3542.0
2020-05-29 10:35:00,265.48,265.77,265.28,265.39,4617.0,253.9161,254.1935,253.7249,253.8301,4617.0
2020-05-29 10:40:00,265.3,265.3,264.77,264.94,2115.0,253.744,253.744,253.2371,253.3997,2115.0
2020-05-29 10:45:00,264.82,265.07,264.58,264.59,1100.0,253.2849,253.524,253.0553,253.0649,1100.0
2020-05-29 10:50:00,264.57,264.77,264.35,264.52,4314.0,253.0458,253.2371,252.8354,252.998,4314.0
2020-05-29 10:55:00,264.55,265.14,264.43,264.95,2027.0,253.0267,253.591,252.9119,253.4092,2027.0
2020-05-29 11:00:00,264.93,265.29,264.69,265.06,2206.0,253.3901,253.7344,253.1606,253.5144,2206.0
2020-05-29 11:05:00,265.09,265.34,264.83,265.13,3250.0,253.5431,253.7822,253.2945,253.5814,3250.0
2020-05-29 11:10:00,265.13,265.72,265.13,265.72,2258.0,253.5814,254.1457,253.5814,254.1457,2258.0
2020-05-29 11:15:00,265.81,265.82,265.33,265.51,1923.0,254.2318,254.2413,253.7727,253.9448,1923.0
2020-05-29 11:20:00,265.7,266.03,265.7,265.8,1705.0,254.1266,254.4422,254.1266,254.2222,1705.0
2020-05-29 11:25:00,265.9,266.23,265.53,265.7,2880.0,254.3178,254.6335,253.964,254.1266,2880.0
2020-05-29 11:30:00,265.66,266.01,265.12,265.12,3710.0,254.0883,254.4231,253.5718,253.5718,3710.0
2020-05-29 11:35:00,264.87,265.68,264.82,265.19,5125.0,253.3327,254.1074,253.2849,253.6388,5125.0
2020-05-29 11:40:00,265.42,265.42,265.01,265.08,2600.0,253.8588,253.8588,253.4666,253.5336,2600.0
2020-05-29 11:45:00,265.18,265.69,264.97,265.65,3620.0,253.6292,254.117,253.4284,254.0787,3620.0
2020-05-29 11:50:00,265.58,265.68,265.34,265.54,3302.0,254.0118,254.1074,253.7822,253.9735,3302.0
2020-05-29 11:55:00,265.52,265.69,264.92,264.92,3100.0,253.9544,254.117,253.3805,253.3805,3100.0
2020-05-29 12:00:00,264.91,265.45,264.89,265.31,3222.0,253.371,253.8875,253.3518,253.7535,3222.0
2020-05-29 12:05:00,265.13,265.31,264.83,264.83,4024.0,253.5814,253.7535,253.2945,253.2945,4024.0
2020-05-29 12:10:00,264.83,265.04,264.75,264.75,4294.0,253.2945,253.4953,253.2179,253.2179,4294.0
2020-05-29 12:15:00,264.55,264.55,263.93,263.96,3812.0,253.0267,253.0267,252.4337,252.4624,3812.0
2020-05-29 12:20:00,263.97,264.19,263.9,264.06,3620.0,252.4719,252.6823,252.405,252.558,3620.0
2020-05-29 12:25:00,263.98,264.46,263.98,264.43,1200.0,252.4815,252.9406,252.4815,252.9119,1200.0
2020-05-29 12:30:00,264.58,264.58,263.89,264.09,3619.0,253.0553,253.0553,252.3954,252.5867,3619.0
2020-05-29 12:35:00,264.0,264.1,263.63,264.1,4000.0,252.5006,252.5963,252.1467,252.5963,4000.0
2020-05-29 12:40:00,263.98,264.01,263.4,263.72,4739.0,252.4815,252.5102,251.9267,252.2328,4739.0
2020-05-29 12:45:00,263.66,263.66,263.41,263.49,1700.0,252.1754,252.1754,251.9363,252.0128,1700.0
2020-05-29 12:50:00,263.5,263.64,263.0,263.36,5108.0,252.0224,252.1563,251.5442,251.8885,5108.0
2020-05-29 12:55:00,263.52,264.66,263.51,263.93,2922.0,252.0415,253.1319,252.032,252.4337,2922.0
2020-05-29 13:00:00,263.79,264.45,263.38,263.75,11872.0,252.2998,252.931,251.9076,252.2615,11872.0
2020-05-29 13:05:00,263.45,264.33,263.45,264.1,3239.0,251.9746,252.8162,251.9746,252.5963,3239.0
2020-05-29 13:10:00,264.21,264.52,264.15,264.24,3038.0,252.7015,252.998,252.6441,252.7302,3038.0
2020-05-29 13:15:00,264.42,264.42,264.01,264.13,1700.0,252.9023,252.9023,252.5102,252.6249,1700.0
2020-05-29 13:20:00,264.15,264.51,264.14,264.26,1000.0,252.6441,252.9884,252.6345,252.7493,1000.0
2020-05-29 13:25:00,264.46,264.65,264.31,264.65,2525.0,252.9406,253.1223,252.7971,253.1223,2525.0
2020-05-29 13:30:00,264.56,264.67,264.3,264.42,3403.0,253.0362,253.1414,252.7875,252.9023,3403.0
2020-05-29 13:35:00,264.43,264.43,263.95,263.95,2000.0,252.9119,252.9119,252.4528,252.4528,2000.0
2020-05-29 13:40:00,264.11,264.11,263.74,263.84,1614.0,252.6058,252.6058,252.2519,252.3476,1614.0
2020-05-29 13:45:00,263.85,263.85,263.27,263.32,7240.0,252.3571,252.3571,251.8024,251.8502,7240.0
2020-05-29 13:50:00,263.48,263.49,263.2,263.42,5740.0,252.0033,252.0128,251.7355,251.9459,5740.0
2020-05-29 13:55:00,263.5,263.65,263.36,263.51,1800.0,252.0224,252.1659,251.8885,252.032,1800.0
2020-05-29 14:00:00,263.42,263.67,263.26,263.29,3727.0,251.9459,252.185,251.7928,251.8215,3727.0
2020-05-29 14:05:00,263.24,264.35,263.24,264.09,7992.0,251.7737,252.8354,251.7737,252.5867,7992.0
2020-05-29 14:10:00,264.25,264.43,263.97,264.04,3300.0,252.7397,252.9119,252.4719,252.5389,3300.0
2020-05-29 14:15:00,264.04,264.61,263.94,264.61,3700.0,252.5389,253.084,252.4432,253.084,3700.0
2020-05-29 14:20:00,264.5,264.71,264.26,264.68,4524.0,252.9788,253.1797,252.7493,253.151,4524.0
2020-05-29 14:25:00,264.58,264.79,264.26,264.46,3650.0,253.0553,253.2562,252.7493,252.9406,3650.0
2020-05-29 14:30:00,264.57,264.68,264.25,264.39,4185.0,253.0458,253.151,252.7397,252.8736,4185.0
2020-05-29 14:35:00,264.3,264.45,264.14,264.33,2323.0,252.7875,252.931,252.6345,252.8162,2323.0
2020-05-29 14:40:00,264.29,264.59,264.27,264.35,3900.0,252.778,253.0649,252.7588,252.8354,3900.0
2020-05-29 14:45:00,264.26,264.54,264.02,264.03,7315.0,252.7493,253.0171,252.5197,252.5293,7315.0
2020-05-29 14:50:00,263.6,263.6,262.14,263.47,6800.0,252.118,252.118,250.7216,251.9937,6800.0
2020-05-29 14:55:00,263.23,265.44,262.83,265.27,7336.0,251.7642,253.8779,251.3816,253.7153,7336.0
2020-05-29 15:00:00,265.29,265.77,265.22,265.54,6727.0,253.7344,254.1935,253.6675,253.9735,6727.0
2020-05-29 15:05:00,265.49,265.74,265.21,265.4,8932.0,253.9257,254.1648,253.6579,253.8396,8932.0
2020-05-29 15:10:00,265.32,265.69,265.03,265.18,6231.0,253.7631,254.117,253.4857,253.6292,6231.0
2020-05-29 15:15:00,265.18,265.35,264.52,265.24,3209.0,253.6292,253.7918,252.998,253.6866,3209.0
2020-05-29 15:20:00,265.43,266.38,265.43,266.38,115910.0,253.8683,254.7769,253.8683,254.7769,115910.0
2020-05-29 15:25:00,266.25,266.48,266.09,266.31,8741.0,254.6526,254.8726,254.4996,254.71,8741.0
2020-05-29 15:30:00,266.4,267.27,266.36,266.59,17030.0,254.7961,255.6282,254.7578,254.9778,17030.0
2020-05-29 15:35:00,266.72,266.84,266.34,266.84,12881.0,255.1021,255.2169,254.7387,255.2169,12881.0
2020-05-29 15:40:00,266.74,266.97,266.37,266.59,13535.0,255.1213,255.3412,254.7674,254.9778,13535.0
2020-05-29 15:45:00,266.6,266.6,265.6,265.66,18064.0,254.9874,254.9874,254.0309,254.0883,18064.0
2020-05-29 15:50:00,265.86,267.29,265.86,267.18,44161.0,254.2796,255.6473,254.2796,255.5421,44161.0
2020-05-29 15:55:00,267.02,267.97,266.29,267.41,107268.0,255.3891,256.2977,254.6909,255.7621,107268.0
2020-06-01 09:30:00,269.64,277.98,269.64,273.67,48612.0,257.8949,265.8717,257.8949,261.7494,48612.0
2020-06-01 09:35:00,273.69,274.63,271.3,271.71,18380.0,261.7685,262.6676,259.4826,259.8748,18380.0
2020-06-01 09:40:00,271.72,273.0,271.72,272.59,5554.0,259.8843,261.1086,259.8843,260.7164,5554.0
2020-06-01 09:45:00,272.49,273.37,272.49,273.11,12120.0,260.6208,261.4625,260.6208,261.2138,12120.0
2020-06-01 09:50:00,272.79,272.95,270.48,270.7,12617.0,260.9077,261.0608,258.6984,258.9088,12617.0
2020-06-01 09:55:00,270.75,270.92,269.72,270.43,3104.0,258.9566,259.1192,257.9715,258.6505,3104.0
2020-06-01 10:00:00,271.09,271.91,270.76,271.32,7018.0,259.2818,260.0661,258.9662,259.5018,7018.0
2020-06-01 10:05:00,271.98,272.44,271.77,272.14,9175.0,260.133,260.573,259.9322,260.286,9175.0
2020-06-01 10:10:00,271.97,272.3,271.72,271.93,11749.0,260.1235,260.4391,259.8843,260.0852,11749.0
2020-06-01 10:15:00,272.15,272.36,271.85,272.2,6484.0,260.2956,260.4965,260.0087,260.3434,6484.0
2020-06-01 10:20:00,272.41,272.72,272.14,272.25,5898.0,260.5443,260.8408,260.286,260.3913,5898.0
2020-06-01 10:25:00,272.29,273.0,272.27,272.96,11821.0,260.4295,261.1086,260.4104,261.0703,11821.0
2020-06-01 10:30:00,273.0,273.89,272.96,273.38,14966.0,261.1086,261.9598,261.0703,261.472,14966.0
2020-06-01 10:35:00,273.49,273.86,273.0,273.86,6282.0,261.5772,261.9311,261.1086,261.9311,6282.0
2020-06-01 10:40:00,273.96,274.47,273.96,274.45,11930.0,262.0268,262.5146,262.0268,262.4954,11930.0
2020-06-01 10:45:00,274.42,274.58,273.67,273.83,10423.0,262.4667,262.6198,261.7494,261.9024,10423.0
2020-06-01 10:50:00,273.89,274.49,273.89,274.21,5432.0,261.9598,262.5337,261.9598,262.2659,5432.0
2020-06-01 10:55:00,274.37,274.54,274.03,274.48,5502.0,262.4189,262.5815,262.0937,262.5241,5502.0
2020-06-01 11:00:00,274.4,274.73,274.0,274.02,6065.0,262.4476,262.7632,262.065,262.0842,6065.0
2020-06-01 11:05:00,273.83,274.5,273.72,274.14,5425.0,261.9024,262.5432,261.7972,262.1989,5425.0
2020-06-01 11:10:00,274.29,274.32,273.78,274.29,5652.0,262.3424,262.3711,261.8546,262.3424,5652.0
2020-06-01 11:15:00,274.5,274.8,274.39,274.55,3549.0,262.5432,262.8302,262.438,262.5911,3549.0
2020-06-01 11:20:00,274.62,274.65,274.09,274.1,6807.0,262.658,262.6867,262.1511,262.1607,6807.0
2020-06-01 11:25:00,273.92,274.18,273.92,274.13,4204.0,261.9885,262.2372,261.9885,262.1894,4204.0
2020-06-01 11:30:00,274.02,275.02,274.02,275.0,4072.0,262.0842,263.0406,262.0842,263.0215,4072.0
2020-06-01 11:35:00,275.13,275.19,274.57,274.57,4419.0,263.1458,263.2032,262.6102,262.6102,4419.0
2020-06-01 11:40:00,274.77,275.61,274.77,275.15,5955.0,262.8015,263.6049,262.8015,263.1649,5955.0
2020-06-01 11:45:00,275.05,275.21,274.8,274.81,3000.0,263.0693,263.2223,262.8302,262.8397,3000.0
2020-06-01 11:50:00,274.97,274.97,274.64,274.66,981.0,262.9928,262.9928,262.6772,262.6963,981.0
2020-06-01 11:55:00,274.53,274.85,274.49,274.66,3943.0,262.5719,262.878,262.5337,262.6963,3943.0
2020-06-01 12:00:00,274.65,274.78,274.25,274.78,5407.0,262.6867,262.8111,262.3041,262.8111,5407.0
2020-06-01 12:05:00,274.81,274.95,274.7,274.7,4375.0,262.8397,262.9736,262.7345,262.7345,4375.0
2020-06-01 12:10:00,274.73,274.81,274.59,274.66,4100.0,262.7632,262.8397,262.6293,262.6963,4100.0
2020-06-01 12:15:00,274.76,275.42,274.7,275.32,4862.0,262.7919,263.4232,262.7345,263.3275,4862.0
2020-06-01 12:20:00,275.31,275.38,275.12,275.38,3800.0,263.318,263.3849,263.1362,263.3849,3800.0
2020-06-01 12:25:00,275.52,275.8,275.44,275.72,1700.0,263.5188,263.7866,263.4423,263.7101,1700.0
2020-06-01 12:30:00,275.65,276.03,275.64,276.03,3763.0,263.6432,264.0066,263.6336,264.0066,3763.0
2020-06-01 12:35:00,275.95,276.28,275.86,276.07,3126.0,263.9301,264.2457,263.844,264.0449,3126.0
2020-06-01 12:40:00,275.92,275.97,275.74,275.97,4148.0,263.9014,263.9492,263.7292,263.9492,4148.0
2020-06-01 12:45:00,275.92,276.56,275.92,276.28,2502.0,263.9014,264.5135,263.9014,264.2457,2502.0
2020-06-01 12:50:00,276.42,276.42,276.16,276.32,1800.0,264.3796,264.3796,264.1309,264.284,1800.0
2020-06-01 12:55:00,276.2,276.29,276.08,276.21,2364.0,264.1692,264.2553,264.0544,264.1788,2364.0
2020-06-01 13:00:00,276.23,276.43,276.03,276.42,2900.0,264.1979,264.3892,264.0066,264.3796,2900.0
2020-06-01 13:05:00,276.32,276.66,276.27,276.32,2201.0,264.284,264.6092,264.2362,264.284,2201.0
2020-06-01 13:10:00,276.22,276.44,275.9,276.42,5522.0,264.1883,264.3987,263.8823,264.3796,5522.0
2020-06-01 13:15:00,276.43,276.63,276.24,276.24,4060.0,264.3892,264.5805,264.2075,264.2075,4060.0
2020-06-01 13:20:00,276.24,276.47,276.23,276.39,2006.0,264.2075,264.4274,264.1979,264.3509,2006.0
2020-06-01 13:25:00,276.45,276.76,276.33,276.62,3586.0,264.4083,264.7048,264.2935,264.5709,3586.0
2020-06-01 13:30:00,276.65,276.65,276.5,276.51,3072.0,264.5996,264.5996,264.4561,264.4657,3072.0
2020-06-01 13:35:00,276.54,277.12,276.49,276.95,6611.0,264.4944,265.0491,264.4466,264.8865,6611.0
2020-06-01 13:40:00,276.85,277.21,276.83,276.83,3660.0,264.7909,265.1352,264.7718,264.7718,3660.0
2020-06-01 13:45:00,276.92,277.06,276.72,276.92,2564.0,264.8578,264.9917,264.6665,264.8578,2564.0
2020-06-01 13:50:00,276.97,276.97,276.64,276.65,5221.0,264.9057,264.9057,264.59,264.5996,5221.0
2020-06-01 13:55:00,276.7,276.73,276.27,276.73,2817.0,264.6474,264.6761,264.2362,264.6761,2817.0
2020-06-01 14:00:00,276.65,276.95,276.63,276.83,3400.0,264.5996,264.8865,264.5805,264.7718,3400.0
2020-06-01 14:05:00,276.8,277.13,276.73,277.0,3901.0,264.7431,265.0587,264.6761,264.9344,3901.0
2020-06-01 14:10:00,276.99,277.2,276.56,276.64,6700.0,264.9248,265.1256,264.5135,264.59,6700.0
2020-06-01 14:15:00,276.67,276.77,276.27,276.76,6900.0,264.6187,264.7144,264.2362,264.7048,6900.0
2020-06-01 14:20:00,276.75,276.87,276.5,276.56,5128.0,264.6952,264.81,264.4561,264.5135,5128.0
2020-06-01 14:25:00,276.59,276.99,276.59,276.66,5189.0,264.5422,264.9248,264.5422,264.6092,5189.0
2020-06-01 14:30:00,276.71,276.82,276.61,276.76,3938.0,264.657,264.7622,264.5613,264.7048,3938.0
2020-06-01 14:35:00,276.79,277.12,276.67,277.12,3600.0,264.7335,265.0491,264.6187,265.0491,3600.0
2020-06-01 14:40:00,277.1,277.44,277.09,277.21,4636.0,265.03,265.3552,265.0204,265.1352,4636.0
2020-06-01 14:45:00,277.3,277.31,277.04,277.2,5712.0,265.2213,265.2308,264.9726,265.1256,5712.0
2020-06-01 14:50:00,277.21,277.76,277.21,277.67,5423.0,265.1352,265.6612,265.1352,265.5752,5423.0
2020-06-01 14:55:00,277.66,277.93,277.43,277.54,10215.0,265.5656,265.8238,265.3456,265.4508,10215.0
2020-06-01 15:00:00,277.58,277.81,277.48,277.62,5311.0,265.4891,265.7091,265.3934,265.5273,5311.0
2020-06-01 15:05:00,277.65,277.71,277.34,277.6,6402.0,265.556,265.6134,265.2595,265.5082,6402.0
2020-06-01 15:10:00,277.6,277.62,276.99,277.09,8177.0,265.5082,265.5273,264.9248,265.0204,8177.0
2020-06-01 15:15:00,277.0,277.25,276.7,277.19,8595.0,264.9344,265.1735,264.6474,265.1161,8595.0
2020-06-01 15:20:00,277.19,277.29,277.04,277.08,5789.0,265.1161,265.2117,264.9726,265.0109,5789.0
2020-06-01 15:25:00,277.08,277.2,276.8,276.89,12350.0,265.0109,265.1256,264.7431,264.8291,12350.0
2020-06-01 15:30:00,276.88,277.11,276.77,276.87,10854.0,264.8196,265.0396,264.7144,264.81,10854.0
2020-06-01 15:35:00,276.75,277.01,276.63,276.71,14725.0,264.6952,264.9439,264.5805,264.657,14725.0
2020-06-01 15:40:00,276.69,277.2,276.5,277.12,15830.0,264.6379,265.1256,264.4561,265.0491,15830.0
2020-06-01 15:45:00,277.15,277.15,276.61,276.81,17681.0,265.0778,265.0778,264.5613,264.7526,17681.0
2020-06-01 15:50:00,276.63,277.26,276.63,276.83,22010.0,264.5805,265.183,264.5805,264.7718,22010.0
2020-06-01 15:55:00,276.8,277.14,276.68,277.02,67605.0,264.7431,265.0683,264.6283,264.9535,67605.0
2020-06-02 09:30:00,277.15,277.74,275.61,275.92,26768.0,265.0778,265.6421,263.6049,263.9014,26768.0
2020-06-02 09:35:00,275.8,276.62,275.58,276.56,23873.0,263.7866,264.5709,263.5762,264.5135,23873.0
2020-06-02 09:40:00,276.41,276.41,274.06,274.7,12470.0,264.3701,264.3701,262.1224,262.7345,12470.0
2020-06-02 09:45:00,274.5,275.51,274.48,275.51,8320.0,262.5432,263.5093,262.5241,263.5093,8320.0
2020-06-02 09:50:00,275.32,275.8,275.04,275.07,4502.0,263.3275,263.7866,263.0597,263.0884,4502.0
2020-06-02 09:55:00,275.25,275.55,274.74,274.75,5878.0,263.2606,263.5475,262.7728,262.7824,5878.0
2020-06-02 10:00:00,274.77,274.93,274.3,274.69,21460.0,262.8015,262.9545,262.352,262.725,21460.0
2020-06-02 10:05:00,274.5,274.5,273.76,273.88,2168.0,262.5432,262.5432,261.8355,261.9503,2168.0
2020-06-02 10:10:00,274.0,274.1,273.63,274.1,4926.0,262.065,262.1607,261.7111,262.1607,4926.0
2020-06-02 10:15:00,274.1,275.4,274.07,275.14,15058.0,262.1607,263.404,262.132,263.1554,15058.0
2020-06-02 10:20:00,275.25,275.53,274.59,275.1,11551.0,263.2606,263.5284,262.6293,263.1171,11551.0
2020-06-02 10:25:00,275.09,275.41,274.58,274.58,3944.0,263.1075,263.4136,262.6198,262.6198,3944.0
2020-06-02 10:30:00,274.63,275.2,274.47,274.86,5956.0,262.6676,263.2128,262.5146,262.8876,5956.0
2020-06-02 10:35:00,274.77,275.09,274.5,274.9,4395.0,262.8015,263.1075,262.5432,262.9258,4395.0
2020-06-02 10:40:00,274.98,275.2,274.81,274.81,7494.0,263.0023,263.2128,262.8397,262.8397,7494.0
2020-06-02 10:45:00,274.86,274.91,273.94,273.95,6685.0,262.8876,262.9354,262.0076,262.0172,6685.0
2020-06-02 10:50:00,273.68,274.06,273.61,274.06,2871.0,261.759,262.1224,261.692,262.1224,2871.0
2020-06-02 10:55:00,274.14,274.67,274.14,274.48,2880.0,262.1989,262.7058,262.1989,262.5241,2880.0
2020-06-02 11:00:00,274.48,274.77,274.43,274.55,4376.0,262.5241,262.8015,262.4763,262.5911,4376.0
2020-06-02 11:05:00,274.6,274.77,273.55,273.94,2634.0,262.6389,262.8015,261.6346,262.0076,2634.0
2020-06-02 11:10:00,273.78,274.1,273.36,273.36,6040.0,261.8546,262.1607,261.4529,261.4529,6040.0
2020-06-02 11:15:00,273.53,273.87,273.53,273.85,2618.0,261.6155,261.9407,261.6155,261.9216,2618.0
2020-06-02 11:20:00,273.94,274.35,273.94,274.32,850.0,262.0076,262.3998,262.0076,262.3711,850.0
2020-06-02 11:25:00,274.31,274.45,273.94,274.05,5820.0,262.3615,262.4954,262.0076,262.1128,5820.0
2020-06-02 11:30:00,274.13,274.58,274.05,274.58,2945.0,262.1894,262.6198,262.1128,262.6198,2945.0
2020-06-02 11:35:00,274.73,274.73,274.48,274.56,2348.0,262.7632,262.7632,262.5241,262.6006,2348.0
2020-06-02 11:40:00,274.69,274.72,274.44,274.45,3337.0,262.725,262.7537,262.4859,262.4954,3337.0
2020-06-02 11:45:00,274.44,274.78,274.28,274.61,1650.0,262.4859,262.8111,262.3328,262.6485,1650.0
2020-06-02 11:50:00,274.53,274.53,273.93,274.25,5898.0,262.5719,262.5719,261.9981,262.3041,5898.0
2020-06-02 11:55:00,274.13,274.22,273.71,274.12,2341.0,262.1894,262.2754,261.7877,262.1798,2341.0
2020-06-02 12:00:00,274.25,274.3,274.16,274.24,925.0,262.3041,262.352,262.2181,262.2946,925.0
2020-06-02 12:05:00,274.25,274.41,274.2,274.36,1436.0,262.3041,262.4572,262.2563,262.4093,1436.0
2020-06-02 12:10:00,274.51,274.58,274.41,274.46,2069.0,262.5528,262.6198,262.4572,262.505,2069.0
2020-06-02 12:15:00,274.37,274.41,274.32,274.41,1411.0,262.4189,262.4572,262.3711,262.4572,1411.0
2020-06-02 12:20:00,274.47,274.47,273.97,274.09,2504.0,262.5146,262.5146,262.0363,262.1511,2504.0
2020-06-02 12:25:00,274.34,274.45,274.33,274.35,1027.0,262.3902,262.4954,262.3807,262.3998,1027.0
2020-06-02 12:30:00,274.44,274.44,274.34,274.39,400.0,262.4859,262.4859,262.3902,262.438,400.0
2020-06-02 12:35:00,274.39,274.4,274.26,274.35,15733.0,262.438,262.4476,262.3137,262.3998,15733.0
2020-06-02 12:40:00,274.23,274.48,274.23,274.4,2097.0,262.285,262.5241,262.285,262.4476,2097.0
2020-06-02 12:45:00,274.54,274.64,274.54,274.64,2728.0,262.5815,262.6772,262.5815,262.6772,2728.0
2020-06-02 12:50:00,274.69,274.78,274.51,274.68,1900.0,262.725,262.8111,262.5528,262.7154,1900.0
2020-06-02 12:55:00,274.53,274.9,274.53,274.84,1782.0,262.5719,262.9258,262.5719,262.8684,1782.0
2020-06-02 13:00:00,274.75,274.78,274.56,274.63,2703.0,262.7824,262.8111,262.6006,262.6676,2703.0
2020-06-02 13:05:00,274.63,274.69,274.22,274.22,6226.0,262.6676,262.725,262.2754,262.2754,6226.0
2020-06-02 13:10:00,274.32,274.65,274.32,274.54,1500.0,262.3711,262.6867,262.3711,262.5815,1500.0
2020-06-02 13:15:00,274.6,274.67,274.36,274.47,2716.0,262.6389,262.7058,262.4093,262.5146,2716.0
2020-06-02 13:20:00,274.47,274.48,274.18,274.29,3460.0,262.5146,262.5241,262.2372,262.3424,3460.0
2020-06-02 13:25:00,274.23,274.31,274.23,274.31,300.0,262.285,262.3615,262.285,262.3615,300.0
2020-06-02 13:30:00,274.19,274.49,274.18,274.49,500.0,262.2468,262.5337,262.2372,262.5337,500.0
2020-06-02 13:35:00,274.48,274.7,274.4,274.7,2601.0,262.5241,262.7345,262.4476,262.7345,2601.0
2020-06-02 13:40:00,274.78,275.28,274.78,275.19,1800.0,262.8111,263.2893,262.8111,263.2032,1800.0
2020-06-02 13:45:00,275.17,275.33,274.99,275.28,3109.0,263.1841,263.3371,263.0119,263.2893,3109.0
2020-06-02 13:50:00,275.17,275.25,274.98,275.24,2000.0,263.1841,263.2606,263.0023,263.251,2000.0
2020-06-02 13:55:00,275.08,275.35,275.05,275.23,2205.0,263.098,263.3562,263.0693,263.2415,2205.0
2020-06-02 14:00:00,275.28,275.39,275.18,275.25,2788.0,263.2893,263.3945,263.1936,263.2606,2788.0
2020-06-02 14:05:00,275.13,275.13,274.77,274.77,1500.0,263.1458,263.1458,262.8015,262.8015,1500.0
2020-06-02 14:10:00,274.76,274.76,274.44,274.65,3835.0,262.7919,262.7919,262.4859,262.6867,3835.0
2020-06-02 14:15:00,274.84,275.27,274.84,275.17,1200.0,262.8684,263.2797,262.8684,263.1841,1200.0
2020-06-02 14:20:00,275.13,275.18,275.01,275.11,2605.0,263.1458,263.1936,263.031,263.1267,2605.0
2020-06-02 14:25:00,275.07,275.15,274.93,274.94,1600.0,263.0884,263.1649,262.9545,262.9641,1600.0
2020-06-02 14:30:00,274.99,274.99,274.35,274.46,2325.0,263.0119,263.0119,262.3998,262.505,2325.0
2020-06-02 14:35:00,274.51,274.51,274.34,274.34,1500.0,262.5528,262.5528,262.3902,262.3902,1500.0
2020-06-02 14:40:00,274.44,274.82,274.38,274.82,2700.0,262.4859,262.8493,262.4285,262.8493,2700.0
2020-06-02 14:45:00,274.8,275.05,274.72,275.0,6935.0,262.8302,263.0693,262.7537,263.0215,6935.0
2020-06-02 14:50:00,275.04,275.34,274.93,275.13,4611.0,263.0597,263.3467,262.9545,263.1458,4611.0
2020-06-02 14:55:00,275.1,275.1,274.82,274.9,5262.0,263.1171,263.1171,262.8493,262.9258,5262.0
2020-06-02 15:00:00,274.96,274.96,274.51,274.68,4818.0,262.9832,262.9832,262.5528,262.7154,4818.0
2020-06-02 15:05:00,274.51,274.67,274.22,274.22,2501.0,262.5528,262.7058,262.2754,262.2754,2501.0
2020-06-02 15:10:00,274.29,274.44,274.0,274.07,4497.0,262.3424,262.4859,262.065,262.132,4497.0
2020-06-02 15:15:00,274.11,274.27,273.96,274.15,4426.0,262.1702,262.3233,262.0268,262.2085,4426.0
2020-06-02 15:20:00,274.21,274.48,273.99,274.07,4302.0,262.2659,262.5241,262.0555,262.132,4302.0
2020-06-02 15:25:00,273.99,273.99,273.69,273.77,6772.0,262.0555,262.0555,261.7685,261.845,6772.0
2020-06-02 15:30:00,273.75,273.78,273.38,273.76,9961.0,261.8259,261.8546,261.472,261.8355,9961.0
2020-06-02 15:35:00,273.83,274.45,273.8,274.43,6642.0,261.9024,262.4954,261.8737,262.4763,6642.0
2020-06-02 15:40:00,274.45,274.73,274.27,274.51,10044.0,262.4954,262.7632,262.3233,262.5528,10044.0
2020-06-02 15:45:00,274.47,274.53,274.22,274.45,12370.0,262.5146,262.5719,262.2754,262.4954,12370.0
2020-06-02 15:50:00,274.47,275.83,274.46,275.61,33281.0,262.5146,263.8153,262.505,263.6049,33281.0
2020-06-02 15:55:00,275.54,276.55,275.2,276.21,63194.0,263.5379,264.504,263.2128,264.1788,63194.0
2020-06-03 09:30:00,279.59,279.59,277.58,277.74,26481.0,267.4115,267.4115,265.4891,265.6421,26481.0
2020-06-03 09:35:00,277.54,278.48,276.93,278.0,1672.0,265.4508,266.3499,264.8674,265.8908,1672.0
2020-06-03 09:40:00,278.3,278.63,277.74,278.63,2830.0,266.1777,266.4934,265.6421,266.4934,2830.0
2020-06-03 09:45:00,278.71,278.99,278.38,278.94,5722.0,266.5699,266.8377,266.2542,266.7898,5722.0
2020-06-03 09:50:00,279.27,279.87,278.9,279.62,11956.0,267.1055,267.6793,266.7516,267.4402,11956.0
2020-06-03 09:55:00,279.8,280.14,279.37,279.4,11090.0,267.6124,267.9376,267.2011,267.2298,11090.0
2020-06-03 10:00:00,279.66,280.07,279.41,279.81,12081.0,267.4785,267.8706,267.2394,267.622,12081.0
2020-06-03 10:05:00,279.85,279.99,279.51,279.51,4000.0,267.6602,267.7941,267.335,267.335,4000.0
2020-06-03 10:10:00,279.6,279.84,279.43,279.82,6850.0,267.4211,267.6506,267.2585,267.6315,6850.0
2020-06-03 10:15:00,279.72,279.95,279.68,279.9,6094.0,267.5359,267.7559,267.4976,267.708,6094.0
2020-06-03 10:20:00,279.8,279.8,278.94,279.21,2136.0,267.6124,267.6124,266.7898,267.0481,2136.0
2020-06-03 10:25:00,279.17,279.54,278.97,279.4,4311.0,267.0098,267.3637,266.8185,267.2298,4311.0
2020-06-03 10:30:00,279.33,279.71,279.33,279.49,3071.0,267.1629,267.5263,267.1629,267.3159,3071.0
2020-06-03 10:35:00,279.54,279.82,279.54,279.71,8482.0,267.3637,267.6315,267.3637,267.5263,8482.0
2020-06-03 10:40:00,279.63,280.32,279.52,280.32,12321.0,267.4498,268.1097,267.3446,268.1097,12321.0
2020-06-03 10:45:00,280.33,280.7,280.32,280.6,5228.0,268.1193,268.4732,268.1097,268.3775,5228.0
2020-06-03 10:50:00,280.62,280.65,280.05,280.56,7105.0,268.3967,268.4254,267.8515,268.3393,7105.0
2020-06-03 10:55:00,280.5,280.82,280.49,280.59,2600.0,268.2819,268.588,268.2723,268.368,2600.0
2020-06-03 11:00:00,280.63,281.18,280.6,280.94,5888.0,268.4062,268.9323,268.3775,268.7027,5888.0
2020-06-03 11:05:00,281.18,281.72,281.18,281.57,5000.0,268.9323,269.4488,268.9323,269.3053,5000.0
2020-06-03 11:10:00,281.53,282.05,281.49,281.95,2700.0,269.267,269.7644,269.2288,269.6687,2700.0
2020-06-03 11:15:00,281.86,282.59,281.86,282.5,3642.0,269.5827,270.2809,269.5827,270.1948,3642.0
2020-06-03 11:20:00,282.53,282.83,282.31,282.83,4745.0,270.2235,270.5104,270.0131,270.5104,4745.0
2020-06-03 11:25:00,282.85,282.87,282.47,282.62,6500.0,270.5295,270.5487,270.1661,270.3096,6500.0
2020-06-03 11:30:00,282.68,283.02,282.59,283.02,3661.0,270.3669,270.6921,270.2809,270.6921,3661.0
2020-06-03 11:35:00,283.04,283.12,282.65,283.01,4000.0,270.7113,270.7878,270.3382,270.6826,4000.0
2020-06-03 11:40:00,282.91,283.01,282.67,282.89,4322.0,270.5869,270.6826,270.3574,270.5678,4322.0
2020-06-03 11:45:00,282.85,283.06,282.82,282.89,7306.0,270.5295,270.7304,270.5008,270.5678,7306.0
2020-06-03 11:50:00,282.98,283.3,282.93,283.08,4959.0,270.6539,270.9599,270.6061,270.7495,4959.0
2020-06-03 11:55:00,283.1,283.2,282.38,282.38,5522.0,270.7686,270.8643,270.08,270.08,5522.0
2020-06-03 12:00:00,282.38,282.45,282.07,282.35,3294.0,270.08,270.147,269.7835,270.0513,3294.0
2020-06-03 12:05:00,282.33,282.52,282.14,282.14,1918.0,270.0322,270.2139,269.8505,269.8505,1918.0
2020-06-03 12:10:00,281.96,282.11,281.89,281.91,4500.0,269.6783,269.8218,269.6114,269.6305,4500.0
2020-06-03 12:15:00,281.9,281.92,281.28,281.3,1500.0,269.6209,269.64,269.0279,269.0471,1500.0
2020-06-03 12:20:00,281.4,281.84,281.33,281.54,5094.0,269.1427,269.5635,269.0757,269.2766,5094.0
2020-06-03 12:25:00,281.47,281.66,281.41,281.49,9073.0,269.2096,269.3914,269.1523,269.2288,9073.0
2020-06-03 12:30:00,281.45,281.46,281.27,281.32,4108.0,269.1905,269.2001,269.0184,269.0662,4108.0
2020-06-03 12:35:00,281.31,281.43,281.16,281.19,4096.0,269.0566,269.1714,268.9132,268.9418,4096.0
2020-06-03 12:40:00,280.99,281.14,280.65,280.77,28071.0,268.7506,268.894,268.4254,268.5401,28071.0
2020-06-03 12:45:00,280.7,280.7,280.18,280.56,2937.0,268.4732,268.4732,267.9758,268.3393,2937.0
2020-06-03 12:50:00,280.58,280.75,280.43,280.47,1200.0,268.3584,268.521,268.2149,268.2532,1200.0
2020-06-03 12:55:00,280.48,280.56,280.2,280.21,1825.0,268.2628,268.3393,267.995,268.0045,1825.0
2020-06-03 13:00:00,280.22,280.62,280.19,280.62,4906.0,268.0141,268.3967,267.9854,268.3967,4906.0
2020-06-03 13:05:00,280.67,280.69,280.36,280.46,2201.0,268.4445,268.4636,268.148,268.2436,2201.0
2020-06-03 13:10:00,280.55,280.63,280.52,280.63,1907.0,268.3297,268.4062,268.301,268.4062,1907.0
2020-06-03 13:15:00,280.74,280.93,280.64,280.93,1636.0,268.5114,268.6932,268.4158,268.6932,1636.0
2020-06-03 13:20:00,280.99,281.06,280.6,280.85,3000.0,268.7506,268.8175,268.3775,268.6167,3000.0
2020-06-03 13:25:00,280.9,280.9,280.46,280.6,2307.0,268.6645,268.6645,268.2436,268.3775,2307.0
2020-06-03 13:30:00,280.56,280.61,280.16,280.4,4097.0,268.3393,268.3871,267.9567,268.1863,4097.0
2020-06-03 13:35:00,280.31,280.65,280.31,280.53,3515.0,268.1002,268.4254,268.1002,268.3106,3515.0
2020-06-03 13:40:00,280.47,280.71,280.34,280.71,2730.0,268.2532,268.4828,268.1289,268.4828,2730.0
2020-06-03 13:45:00,280.69,280.69,280.37,280.37,2519.0,268.4636,268.4636,268.1576,268.1576,2519.0
2020-06-03 13:50:00,280.3,280.42,280.14,280.3,2400.0,268.0906,268.2054,267.9376,268.0906,2400.0
2020-06-03 13:55:00,280.29,280.29,280.0,280.22,2728.0,268.081,268.081,267.8037,268.0141,2728.0
2020-06-03 14:00:00,280.15,280.92,280.08,280.92,4853.0,267.9471,268.6836,267.8802,268.6836,4853.0
2020-06-03 14:05:00,280.85,280.95,280.43,280.43,2815.0,268.6167,268.7123,268.2149,268.2149,2815.0
2020-06-03 14:10:00,280.59,280.75,280.51,280.51,2400.0,268.368,268.521,268.2915,268.2915,2400.0
2020-06-03 14:15:00,280.58,280.86,280.43,280.86,3371.0,268.3584,268.6262,268.2149,268.6262,3371.0
2020-06-03 14:20:00,280.96,280.98,280.84,280.9,1606.0,268.7219,268.741,268.6071,268.6645,1606.0
2020-06-03 14:25:00,280.92,280.95,280.6,280.84,3609.0,268.6836,268.7123,268.3775,268.6071,3609.0
2020-06-03 14:30:00,280.76,281.16,280.66,281.08,4929.0,268.5306,268.9132,268.4349,268.8366,4929.0
2020-06-03 14:35:00,281.14,281.31,281.12,281.13,2005.0,268.894,269.0566,268.8749,268.8845,2005.0
2020-06-03 14:40:00,281.01,281.02,280.75,280.93,2209.0,268.7697,268.7792,268.521,268.6932,2209.0
2020-06-03 14:45:00,280.81,281.01,280.81,280.96,1523.0,268.5784,268.7697,268.5784,268.7219,1523.0
2020-06-03 14:50:00,280.94,281.09,280.89,280.94,4052.0,268.7027,268.8462,268.6549,268.7027,4052.0
2020-06-03 14:55:00,280.95,281.12,280.92,280.93,3438.0,268.7123,268.8749,268.6836,268.6932,3438.0
2020-06-03 15:00:00,280.89,280.91,280.69,280.84,2432.0,268.6549,268.674,268.4636,268.6071,2432.0
2020-06-03 15:05:00,280.85,280.98,280.74,280.88,4229.0,268.6167,268.741,268.5114,268.6453,4229.0
2020-06-03 15:10:00,280.97,281.19,280.97,281.11,3560.0,268.7314,268.9418,268.7314,268.8653,3560.0
2020-06-03 15:15:00,281.11,281.39,281.09,281.39,2541.0,268.8653,269.1331,268.8462,269.1331,2541.0
2020-06-03 15:20:00,281.35,281.7,281.16,281.67,3241.0,269.0949,269.4296,268.9132,269.4009,3241.0
2020-06-03 15:25:00,281.65,282.09,281.58,282.03,3818.0,269.3818,269.8026,269.3149,269.7453,3818.0
2020-06-03 15:30:00,282.0,282.09,281.7,281.73,5598.0,269.7166,269.8026,269.4296,269.4583,5598.0
2020-06-03 15:35:00,281.81,282.47,281.79,282.41,7652.0,269.5348,270.1661,269.5157,270.1087,7652.0
2020-06-03 15:40:00,282.28,282.89,282.22,282.81,5670.0,269.9844,270.5678,269.927,270.4913,5670.0
2020-06-03 15:45:00,282.74,282.95,282.51,282.78,9505.0,270.4243,270.6252,270.2043,270.4626,9505.0
2020-06-03 15:50:00,283.0,283.49,282.74,283.3,19448.0,270.673,271.1417,270.4243,270.9599,19448.0
2020-06-03 15:55:00,283.13,283.16,282.33,282.77,32863.0,270.7973,270.826,270.0322,270.453,32863.0
2020-06-04 09:30:00,280.0,280.57,279.41,279.73,16269.0,267.8037,268.3488,267.2394,267.5454,16269.0
2020-06-04 09:35:00,280.1,280.26,279.81,280.0,1821.0,267.8993,268.0524,267.622,267.8037,1821.0
2020-06-04 09:40:00,280.51,280.58,280.01,280.44,2752.0,268.2915,268.3584,267.8132,268.2245,2752.0
2020-06-04 09:45:00,280.59,280.92,280.4,280.87,5941.0,268.368,268.6836,268.1863,268.6358,5941.0
2020-06-04 09:50:00,280.95,281.45,280.65,281.36,3137.0,268.7123,269.1905,268.4254,269.1044,3137.0
2020-06-04 09:55:00,281.68,281.69,281.26,281.26,4015.0,269.4105,269.4201,269.0088,269.0088,4015.0
2020-06-04 10:00:00,281.42,281.92,281.06,281.87,6271.0,269.1618,269.64,268.8175,269.5922,6271.0
2020-06-04 10:05:00,281.83,282.1,281.45,281.72,4500.0,269.554,269.8122,269.1905,269.4488,4500.0
2020-06-04 10:10:00,281.9,282.04,280.87,280.88,2752.0,269.6209,269.7548,268.6358,268.6453,2752.0
2020-06-04 10:15:00,281.05,281.28,280.62,280.63,3727.0,268.8079,269.0279,268.3967,268.4062,3727.0
2020-06-04 10:20:00,280.63,280.68,279.92,279.93,4591.0,268.4062,268.4541,267.7272,267.7367,4591.0
2020-06-04 10:25:00,279.88,280.69,279.88,280.69,23801.0,267.6889,268.4636,267.6889,268.4636,23801.0
2020-06-04 10:30:00,280.52,280.52,279.76,280.29,11707.0,268.301,268.301,267.5741,268.081,11707.0
2020-06-04 10:35:00,280.34,280.35,279.82,280.27,3001.0,268.1289,268.1384,267.6315,268.0619,3001.0
2020-06-04 10:40:00,280.45,280.45,279.8,279.88,3750.0,268.2341,268.2341,267.6124,267.6889,3750.0
2020-06-04 10:45:00,279.75,279.75,278.89,279.69,5321.0,267.5646,267.5646,266.742,267.5072,5321.0
2020-06-04 10:50:00,279.7,279.7,279.23,279.56,4298.0,267.5167,267.5167,267.0672,267.3828,4298.0
2020-06-04 10:55:00,279.49,279.59,279.36,279.49,2600.0,267.3159,267.4115,267.1916,267.3159,2600.0
2020-06-04 11:00:00,279.41,279.41,279.05,279.38,3125.0,267.2394,267.2394,266.8951,267.2107,3125.0
2020-06-04 11:05:00,279.41,279.42,278.96,278.96,4324.0,267.2394,267.2489,266.809,266.809,4324.0
2020-06-04 11:10:00,278.97,279.25,278.66,278.99,4742.0,266.8185,267.0863,266.522,266.8377,4742.0
2020-06-04 11:15:00,278.94,279.39,278.66,279.39,5202.0,266.7898,267.2202,266.522,267.2202,5202.0
2020-06-04 11:20:00,279.33,279.33,278.89,278.89,2969.0,267.1629,267.1629,266.742,266.742,2969.0
2020-06-04 11:25:00,278.71,279.16,278.71,279.12,6213.0,266.5699,267.0003,266.5699,266.962,6213.0
2020-06-04 11:30:00,279.04,279.21,278.79,279.12,4700.0,266.8855,267.0481,266.6464,266.962,4700.0
2020-06-04 11:35:00,278.9,278.95,278.23,278.23,12957.0,266.7516,266.7994,266.1108,266.1108,12957.0
2020-06-04 11:40:00,278.44,278.45,277.49,277.65,8583.0,266.3116,266.3212,265.403,265.556,8583.0
2020-06-04 11:45:00,277.48,278.03,277.48,277.61,2201.0,265.3934,265.9195,265.3934,265.5178,2201.0
2020-06-04 11:50:00,277.48,278.5,277.48,278.33,5336.0,265.3934,266.369,265.3934,266.2064,5336.0
2020-06-04 11:55:00,278.47,278.68,278.32,278.58,2584.0,266.3403,266.5412,266.1969,266.4455,2584.0
2020-06-04 12:00:00,278.5,278.5,278.31,278.4,1930.0,266.369,266.369,266.1873,266.2734,1930.0
2020-06-04 12:05:00,278.21,278.58,278.2,278.29,2963.0,266.0916,266.4455,266.0821,266.1682,2963.0
2020-06-04 12:10:00,278.22,278.22,277.62,277.67,2700.0,266.1012,266.1012,265.5273,265.5752,2700.0
2020-06-04 12:15:00,277.69,278.03,277.66,277.92,2550.0,265.5943,265.9195,265.5656,265.8143,2550.0
2020-06-04 12:20:00,277.87,278.01,277.72,277.9,2100.0,265.7665,265.9004,265.623,265.7952,2100.0
2020-06-04 12:25:00,277.98,277.99,277.5,277.74,3600.0,265.8717,265.8812,265.4126,265.6421,3600.0
2020-06-04 12:30:00,277.55,277.68,277.01,277.43,8087.0,265.4604,265.5847,264.9439,265.3456,8087.0
2020-06-04 12:35:00,277.43,277.69,277.34,277.61,2628.0,265.3456,265.5943,265.2595,265.5178,2628.0
2020-06-04 12:40:00,277.48,277.6,277.37,277.54,3703.0,265.3934,265.5082,265.2882,265.4508,3703.0
2020-06-04 12:45:00,277.49,277.78,277.24,277.72,7304.0,265.403,265.6804,265.1639,265.623,7304.0
2020-06-04 12:50:00,277.8,277.97,277.52,277.52,4001.0,265.6995,265.8621,265.4317,265.4317,4001.0
2020-06-04 12:55:00,277.59,277.7,277.37,277.4,5399.0,265.4987,265.6039,265.2882,265.3169,5399.0
2020-06-04 13:00:00,277.49,277.66,277.45,277.46,3549.0,265.403,265.5656,265.3648,265.3743,3549.0
2020-06-04 13:05:00,277.49,277.82,277.45,277.76,3100.0,265.403,265.7186,265.3648,265.6612,3100.0
2020-06-04 13:10:00,277.82,277.82,277.29,277.38,3101.0,265.7186,265.7186,265.2117,265.2978,3101.0
2020-06-04 13:15:00,277.45,277.56,277.25,277.49,5005.0,265.3648,265.47,265.1735,265.403,5005.0
2020-06-04 13:20:00,277.38,277.54,277.28,277.28,2600.0,265.2978,265.4508,265.2022,265.2022,2600.0
2020-06-04 13:25:00,277.28,277.31,276.89,276.89,5700.0,265.2022,265.2308,264.8291,264.8291,5700.0
2020-06-04 13:30:00,276.96,277.13,276.9,277.04,3600.0,264.8961,265.0587,264.8387,264.9726,3600.0
2020-06-04 13:35:00,277.05,277.8,277.03,277.75,3505.0,264.9822,265.6995,264.963,265.6517,3505.0
2020-06-04 13:40:00,277.8,278.15,277.7,278.15,3551.0,265.6995,266.0343,265.6039,266.0343,3551.0
2020-06-04 13:45:00,278.28,278.53,278.09,278.24,5000.0,266.1586,266.3977,265.9769,266.1203,5000.0
2020-06-04 13:50:00,278.0,278.41,278.0,278.36,2896.0,265.8908,266.2829,265.8908,266.2351,2896.0
2020-06-04 13:55:00,278.41,278.41,277.98,277.98,2708.0,266.2829,266.2829,265.8717,265.8717,2708.0
2020-06-04 14:00:00,278.01,278.09,277.67,277.68,3500.0,265.9004,265.9769,265.5752,265.5847,3500.0
2020-06-04 14:05:00,277.59,277.59,277.02,277.07,3508.0,265.4987,265.4987,264.9535,265.0013,3508.0
2020-06-04 14:10:00,276.98,277.31,276.71,277.3,4900.0,264.9152,265.2308,264.657,265.2213,4900.0
2020-06-04 14:15:00,277.41,277.54,277.05,277.05,4400.0,265.3265,265.4508,264.9822,264.9822,4400.0
2020-06-04 14:20:00,276.98,277.09,276.95,277.03,1734.0,264.9152,265.0204,264.8865,264.963,1734.0
2020-06-04 14:25:00,276.89,276.89,276.27,276.67,9298.0,264.8291,264.8291,264.2362,264.6187,9298.0
2020-06-04 14:30:00,276.67,276.67,276.15,276.3,2000.0,264.6187,264.6187,264.1214,264.2648,2000.0
2020-06-04 14:35:00,276.24,276.35,275.97,276.08,10300.0,264.2075,264.3127,263.9492,264.0544,10300.0
2020-06-04 14:40:00,275.87,276.02,275.58,275.99,5461.0,263.8536,263.997,263.5762,263.9683,5461.0
2020-06-04 14:45:00,275.99,276.11,275.73,276.11,3693.0,263.9683,264.0831,263.7197,264.0831,3693.0
2020-06-04 14:50:00,275.95,276.04,275.53,275.6,15707.0,263.9301,264.0162,263.5284,263.5953,15707.0
2020-06-04 14:55:00,275.62,275.68,274.69,274.88,13084.0,263.6145,263.6718,262.725,262.9067,13084.0
2020-06-04 15:00:00,274.89,275.82,274.89,275.62,5100.0,262.9163,263.8058,262.9163,263.6145,5100.0
2020-06-04 15:05:00,275.46,275.46,274.62,275.06,4301.0,263.4614,263.4614,262.658,263.0789,4301.0
2020-06-04 15:10:00,275.06,275.12,274.03,274.03,6501.0,263.0789,263.1362,262.0937,262.0937,6501.0
2020-06-04 15:15:00,274.12,274.7,273.66,274.6,5401.0,262.1798,262.7345,261.7398,262.6389,5401.0
2020-06-04 15:20:00,274.55,274.56,273.98,274.15,10341.0,262.5911,262.6006,262.0459,262.2085,10341.0
2020-06-04 15:25:00,274.23,274.51,274.0,274.03,12001.0,262.285,262.5528,262.065,262.0937,12001.0
2020-06-04 15:30:00,274.03,274.73,274.03,274.52,10247.0,262.0937,262.7632,262.0937,262.5624,10247.0
2020-06-04 15:35:00,274.55,275.46,274.37,275.38,11358.0,262.5911,263.4614,262.4189,263.3849,11358.0
2020-06-04 15:40:00,275.38,275.96,275.02,275.61,12708.0,263.3849,263.9397,263.0406,263.6049,12708.0
2020-06-04 15:45:00,275.62,275.93,275.24,275.79,11123.0,263.6145,263.911,263.251,263.7771,11123.0
2020-06-04 15:50:00,275.83,275.85,274.73,275.39,10692.0,263.8153,263.8344,262.7632,263.3945,10692.0
2020-06-04 15:55:00,275.59,276.25,275.49,275.82,28333.0,263.5858,264.217,263.4901,263.8058,28333.0
2020-06-05 09:30:00,281.47,281.77,279.65,280.49,17709.0,269.2096,269.4966,267.4689,268.2723,17709.0
2020-06-05 09:35:00,280.5,280.98,280.0,280.13,15333.0,268.2819,268.741,267.8037,267.928,15333.0
2020-06-05 09:40:00,280.32,280.78,278.8,279.3,5600.0,268.1097,268.5497,266.6559,267.1342,5600.0
2020-06-05 09:45:00,279.31,279.37,277.76,278.69,6769.0,267.1437,267.2011,265.6612,266.5507,6769.0
2020-06-05 09:50:00,278.51,279.59,278.2,279.54,6900.0,266.3786,267.4115,266.0821,267.3637,6900.0
2020-06-05 09:55:00,279.63,281.15,279.58,280.42,11864.0,267.4498,268.9036,267.402,268.2054,11864.0
2020-06-05 10:00:00,280.57,281.35,280.01,281.2,8254.0,268.3488,269.0949,267.8132,268.9514,8254.0
2020-06-05 10:05:00,281.26,281.96,280.74,281.04,9901.0,269.0088,269.6783,268.5114,268.7984,9901.0
2020-06-05 10:10:00,280.95,281.23,280.54,281.23,18306.0,268.7123,268.9801,268.3202,268.9801,18306.0
2020-06-05 10:15:00,281.13,281.56,280.52,281.04,14972.0,268.8845,269.2957,268.301,268.7984,14972.0
2020-06-05 10:20:00,281.2,281.77,281.18,281.66,5200.0,268.9514,269.4966,268.9323,269.3914,5200.0
2020-06-05 10:25:00,281.69,282.03,281.36,281.81,7134.0,269.4201,269.7453,269.1044,269.5348,7134.0
2020-06-05 10:30:00,281.65,282.38,281.44,282.03,7180.0,269.3818,270.08,269.181,269.7453,7180.0
2020-06-05 10:35:00,281.93,283.1,281.89,282.98,3379.0,269.6496,270.7686,269.6114,270.6539,3379.0
2020-06-05 10:40:00,282.93,282.97,282.11,282.11,3815.0,270.6061,270.6443,269.8218,269.8218,3815.0
2020-06-05 10:45:00,281.9,282.53,281.9,282.15,2764.0,269.6209,270.2235,269.6209,269.86,2764.0
2020-06-05 10:50:00,281.95,282.38,281.51,282.32,6695.0,269.6687,270.08,269.2479,270.0226,6695.0
2020-06-05 10:55:00,282.42,283.1,281.98,281.98,10810.0,270.1183,270.7686,269.6974,269.6974,10810.0
2020-06-05 11:00:00,282.03,282.46,281.94,282.29,5803.0,269.7453,270.1565,269.6592,269.9939,5803.0
2020-06-05 11:05:00,282.44,282.68,281.65,281.67,5738.0,270.1374,270.3669,269.3818,269.4009,5738.0
2020-06-05 11:10:00,281.75,282.33,281.74,282.33,4558.0,269.4775,270.0322,269.4679,270.0322,4558.0
2020-06-05 11:15:00,282.3,282.75,282.1,282.75,6350.0,270.0035,270.4339,269.8122,270.4339,6350.0
2020-06-05 11:20:00,282.83,283.01,282.54,282.92,9180.0,270.5104,270.6826,270.233,270.5965,9180.0
2020-06-05 11:25:00,283.05,283.05,282.02,282.58,6505.0,270.7208,270.7208,269.7357,270.2713,6505.0
2020-06-05 11:30:00,282.66,283.64,282.05,282.15,10226.0,270.3478,271.2851,269.7644,269.86,10226.0
2020-06-05 11:35:00,281.9,282.48,281.42,282.11,7428.0,269.6209,270.1757,269.1618,269.8218,7428.0
2020-06-05 11:40:00,282.1,282.25,281.31,281.44,6200.0,269.8122,269.9557,269.0566,269.181,6200.0
2020-06-05 11:45:00,281.25,281.63,281.25,281.41,3401.0,268.9992,269.3627,268.9992,269.1523,3401.0
2020-06-05 11:50:00,281.29,281.74,281.11,281.16,4512.0,269.0375,269.4679,268.8653,268.9132,4512.0
2020-06-05 11:55:00,281.13,281.13,280.28,280.77,7409.0,268.8845,268.8845,268.0715,268.5401,7409.0
2020-06-05 12:00:00,280.71,280.8,280.66,280.66,2700.0,268.4828,268.5688,268.4349,268.4349,2700.0
2020-06-05 12:05:00,280.41,280.65,280.3,280.57,1511.0,268.1958,268.4254,268.0906,268.3488,1511.0
2020-06-05 12:10:00,280.68,280.7,280.3,280.43,8211.0,268.4541,268.4732,268.0906,268.2149,8211.0
2020-06-05 12:15:00,280.45,280.45,279.76,279.77,2900.0,268.2341,268.2341,267.5741,267.5837,2900.0
2020-06-05 12:20:00,279.78,280.22,279.48,279.54,3656.0,267.5933,268.0141,267.3063,267.3637,3656.0
2020-06-05 12:25:00,279.71,279.71,278.38,279.04,9417.0,267.5263,267.5263,266.2542,266.8855,9417.0
2020-06-05 12:30:00,279.18,280.7,279.08,280.56,8086.0,267.0194,268.4732,266.9238,268.3393,8086.0
2020-06-05 12:35:00,280.52,280.63,280.06,280.06,2507.0,268.301,268.4062,267.8611,267.8611,2507.0
2020-06-05 12:40:00,280.08,280.11,279.4,279.54,4812.0,267.8802,267.9089,267.2298,267.3637,4812.0
2020-06-05 12:45:00,279.54,279.68,279.24,279.51,5089.0,267.3637,267.4976,267.0768,267.335,5089.0
2020-06-05 12:50:00,279.61,279.71,278.96,279.26,4221.0,267.4307,267.5263,266.809,267.0959,4221.0
2020-06-05 12:55:00,279.11,279.26,278.34,279.03,6562.0,266.9524,267.0959,266.216,266.8759,6562.0
2020-06-05 13:00:00,279.16,279.23,278.61,279.23,5353.0,267.0003,267.0672,266.4742,267.0672,5353.0
2020-06-05 13:05:00,279.15,279.22,278.58,279.08,5338.0,266.9907,267.0577,266.4455,266.9238,5338.0
2020-06-05 13:10:00,278.98,279.8,278.98,279.69,3943.0,266.8281,267.6124,266.8281,267.5072,3943.0
2020-06-05 13:15:00,279.66,279.88,279.59,279.68,2372.0,267.4785,267.6889,267.4115,267.4976,2372.0
2020-06-05 13:20:00,279.99,280.06,279.62,279.89,4167.0,267.7941,267.8611,267.4402,267.6985,4167.0
2020-06-05 13:25:00,279.8,280.24,279.8,280.24,1700.0,267.6124,268.0332,267.6124,268.0332,1700.0
2020-06-05 13:30:00,280.28,280.39,279.54,279.78,9150.0,268.0715,268.1767,267.3637,267.5933,9150.0
2020-06-05 13:35:00,279.78,280.49,279.77,279.77,4578.0,267.5933,268.2723,267.5837,267.5837,4578.0
2020-06-05 13:40:00,279.84,280.3,279.69,280.23,3603.0,267.6506,268.0906,267.5072,268.0237,3603.0
2020-06-05 13:45:00,280.4,280.9,280.29,280.66,6197.0,268.1863,268.6645,268.081,268.4349,6197.0
2020-06-05 13:50:00,280.82,281.12,280.51,281.05,7241.0,268.588,268.8749,268.2915,268.8079,7241.0
2020-06-05 13:55:00,281.01,281.55,280.9,281.26,8320.0,268.7697,269.2862,268.6645,269.0088,8320.0
2020-06-05 14:00:00,281.28,282.19,281.28,281.96,8002.0,269.0279,269.8983,269.0279,269.6783,8002.0
2020-06-05 14:05:00,281.9,281.91,281.4,281.5,2800.0,269.6209,269.6305,269.1427,269.2383,2800.0
2020-06-05 14:10:00,281.45,281.71,281.43,281.47,4200.0,269.1905,269.4392,269.1714,269.2096,4200.0
2020-06-05 14:15:00,281.4,281.75,281.14,281.46,5537.0,269.1427,269.4775,268.894,269.2001,5537.0
2020-06-05 14:20:00,281.45,281.86,281.34,281.42,9369.0,269.1905,269.5827,269.0853,269.1618,9369.0
2020-06-05 14:25:00,281.34,282.02,281.34,281.76,3495.0,269.0853,269.7357,269.0853,269.487,3495.0
2020-06-05 14:30:00,281.69,281.79,281.34,281.43,3901.0,269.4201,269.5157,269.0853,269.1714,3901.0
2020-06-05 14:35:00,281.43,281.85,281.07,281.43,7859.0,269.1714,269.5731,268.8271,269.1714,7859.0
2020-06-05 14:40:00,281.61,281.7,281.21,281.7,3835.0,269.3435,269.4296,268.961,269.4296,3835.0
2020-06-05 14:45:00,281.6,281.74,281.13,281.13,6100.0,269.334,269.4679,268.8845,268.8845,6100.0
2020-06-05 14:50:00,281.21,281.69,281.12,281.28,13388.0,268.961,269.4201,268.8749,269.0279,13388.0
2020-06-05 14:55:00,281.13,281.27,280.9,280.91,2990.0,268.8845,269.0184,268.6645,268.674,2990.0
2020-06-05 15:00:00,280.81,281.17,280.49,280.63,3407.0,268.5784,268.9227,268.2723,268.4062,3407.0
2020-06-05 15:05:00,280.54,280.88,280.38,280.7,2844.0,268.3202,268.6453,268.1671,268.4732,2844.0
2020-06-05 15:10:00,280.72,280.82,280.37,280.69,5250.0,268.4923,268.588,268.1576,268.4636,5250.0
2020-06-05 15:15:00,280.66,280.71,280.27,280.68,6944.0,268.4349,268.4828,268.0619,268.4541,6944.0
2020-06-05 15:20:00,280.6,280.94,280.4,280.74,5190.0,268.3775,268.7027,268.1863,268.5114,5190.0
2020-06-05 15:25:00,280.67,281.25,280.54,281.02,9715.0,268.4445,268.9992,268.3202,268.7792,9715.0
2020-06-05 15:30:00,280.96,281.25,280.37,280.37,8887.0,268.7219,268.9992,268.1576,268.1576,8887.0
2020-06-05 15:35:00,280.5,280.8,280.12,280.42,9815.0,268.2819,268.5688,267.9185,268.2054,9815.0
2020-06-05 15:40:00,280.37,280.37,279.56,279.69,8221.0,268.1576,268.1576,267.3828,267.5072,8221.0
2020-06-05 15:45:00,279.71,279.71,278.78,279.66,14116.0,267.5263,267.5263,266.6368,267.4785,14116.0
2020-06-05 15:50:00,279.66,280.03,278.79,279.43,29227.0,267.4785,267.8324,266.6464,267.2585,29227.0
2020-06-05 15:55:00,279.5,279.73,278.86,279.5,52805.0,267.3255,267.5454,266.7133,267.3255,52805.0
2020-06-08 09:30:00,276.18,276.93,274.0,275.53,42187.0,264.1501,264.8674,262.065,263.5284,42187.0
2020-06-08 09:35:00,275.5,275.81,274.69,275.0,19412.0,263.4997,263.7962,262.725,263.0215,19412.0
2020-06-08 09:40:00,274.83,275.07,273.34,274.55,15104.0,262.8589,263.0884,261.4338,262.5911,15104.0
2020-06-08 09:45:00,274.62,275.24,274.25,274.84,32055.0,262.658,263.251,262.3041,262.8684,32055.0
2020-06-08 09:50:00,274.54,274.62,274.18,274.59,17533.0,262.5815,262.658,262.2372,262.6293,17533.0
2020-06-08 09:55:00,274.54,274.97,274.11,274.29,15316.0,262.5815,262.9928,262.1702,262.3424,15316.0
2020-06-08 10:00:00,274.12,274.29,273.62,274.03,15491.0,262.1798,262.3424,261.7016,262.0937,15491.0
2020-06-08 10:05:00,274.04,274.2,273.71,273.76,11322.0,262.1033,262.2563,261.7877,261.8355,11322.0
2020-06-08 10:10:00,273.91,274.34,273.54,274.25,16277.0,261.9789,262.3902,261.6251,262.3041,16277.0
2020-06-08 10:15:00,274.29,275.31,274.15,275.05,8153.0,262.3424,263.318,262.2085,263.0693,8153.0
2020-06-08 10:20:00,275.23,275.72,275.1,275.69,11211.0,263.2415,263.7101,263.1171,263.6814,11211.0
2020-06-08 10:25:00,275.7,276.92,275.67,276.76,60884.0,263.691,264.8578,263.6623,264.7048,60884.0
2020-06-08 10:30:00,276.69,276.94,275.81,275.81,9037.0,264.6379,264.877,263.7962,263.7962,9037.0
2020-06-08 10:35:00,275.97,276.89,275.84,276.63,10760.0,263.9492,264.8291,263.8249,264.5805,10760.0
2020-06-08 10:40:00,276.72,277.62,276.66,277.25,8852.0,264.6665,265.5273,264.6092,265.1735,8852.0
2020-06-08 10:45:00,277.21,277.88,276.96,277.04,7272.0,265.1352,265.776,264.8961,264.9726,7272.0
2020-06-08 10:50:00,276.96,277.38,276.87,277.01,11635.0,264.8961,265.2978,264.81,264.9439,11635.0
2020-06-08 10:55:00,277.12,277.35,276.97,277.29,10620.0,265.0491,265.2691,264.9057,265.2117,10620.0
2020-06-08 11:00:00,277.2,277.22,276.64,276.84,5994.0,265.1256,265.1448,264.59,264.7813,5994.0
2020-06-08 11:05:00,276.68,276.68,276.23,276.23,2100.0,264.6283,264.6283,264.1979,264.1979,2100.0
2020-06-08 11:10:00,276.16,276.46,276.09,276.21,7711.0,264.1309,264.4179,264.064,264.1788,7711.0
2020-06-08 11:15:00,276.36,276.86,276.2,276.66,5227.0,264.3222,264.8005,264.1692,264.6092,5227.0
2020-06-08 11:20:00,276.68,277.08,276.5,276.94,3900.0,264.6283,265.0109,264.4561,264.877,3900.0
2020-06-08 11:25:00,276.99,277.29,276.63,277.17,5461.0,264.9248,265.2117,264.5805,265.0969,5461.0
2020-06-08 11:30:00,277.09,277.25,276.84,276.96,5990.0,265.0204,265.1735,264.7813,264.8961,5990.0
2020-06-08 11:35:00,276.93,276.93,276.24,276.6,4889.0,264.8674,264.8674,264.2075,264.5518,4889.0
2020-06-08 11:40:00,276.43,276.82,276.43,276.56,5399.0,264.3892,264.7622,264.3892,264.5135,5399.0
2020-06-08 11:45:00,276.59,277.56,276.59,277.56,2903.0,264.5422,265.47,264.5422,265.47,2903.0
2020-06-08 11:50:00,277.41,277.41,277.05,277.06,2400.0,265.3265,265.3265,264.9822,264.9917,2400.0
2020-06-08 11:55:00,277.18,277.19,276.82,276.82,3792.0,265.1065,265.1161,264.7622,264.7622,3792.0
2020-06-08 12:00:00,276.72,276.9,276.48,276.5,2957.0,264.6665,264.8387,264.437,264.4561,2957.0
2020-06-08 12:05:00,276.55,276.89,276.37,276.61,2224.0,264.504,264.8291,264.3318,264.5613,2224.0
2020-06-08 12:10:00,276.66,276.94,276.44,276.44,2591.0,264.6092,264.877,264.3987,264.3987,2591.0
2020-06-08 12:15:00,276.39,276.95,276.39,276.94,2811.0,264.3509,264.8865,264.3509,264.877,2811.0
2020-06-08 12:20:00,276.97,277.12,276.74,276.83,4752.0,264.9057,265.0491,264.6857,264.7718,4752.0
2020-06-08 12:25:00,276.89,276.95,276.67,276.87,2010.0,264.8291,264.8865,264.6187,264.81,2010.0
2020-06-08 12:30:00,276.73,277.14,276.72,277.01,3300.0,264.6761,265.0683,264.6665,264.9439,3300.0
2020-06-08 12:35:00,277.08,277.18,276.97,277.18,3699.0,265.0109,265.1065,264.9057,265.1065,3699.0
2020-06-08 12:40:00,277.3,277.8,277.25,277.8,5600.0,265.2213,265.6995,265.1735,265.6995,5600.0
2020-06-08 12:45:00,277.84,277.84,277.52,277.67,2505.0,265.7378,265.7378,265.4317,265.5752,2505.0
2020-06-08 12:50:00,277.59,277.73,277.53,277.63,3600.0,265.4987,265.6326,265.4413,265.5369,3600.0
2020-06-08 12:55:00,277.56,277.72,277.52,277.52,2507.0,265.47,265.623,265.4317,265.4317,2507.0
2020-06-08 13:00:00,277.56,277.68,277.47,277.47,3420.0,265.47,265.5847,265.3839,265.3839,3420.0
2020-06-08 13:05:00,277.44,277.95,277.43,277.8,4400.0,265.3552,265.843,265.3456,265.6995,4400.0
2020-06-08 13:10:00,277.88,278.02,277.81,277.86,2126.0,265.776,265.9099,265.7091,265.7569,2126.0
2020-06-08 13:15:00,277.79,277.79,277.5,277.65,2204.0,265.6899,265.6899,265.4126,265.556,2204.0
2020-06-08 13:20:00,277.65,277.65,277.33,277.34,2670.0,265.556,265.556,265.25,265.2595,2670.0
2020-06-08 13:25:00,277.3,277.3,277.1,277.1,3590.0,265.2213,265.2213,265.03,265.03,3590.0
2020-06-08 13:30:00,277.05,277.48,276.96,277.46,5716.0,264.9822,265.3934,264.8961,265.3743,5716.0
2020-06-08 13:35:00,277.25,278.09,277.25,277.99,2110.0,265.1735,265.9769,265.1735,265.8812,2110.0
2020-06-08 13:40:00,277.93,278.56,277.93,278.56,1464.0,265.8238,266.4264,265.8238,266.4264,1464.0
2020-06-08 13:45:00,278.45,278.49,278.21,278.21,1100.0,266.3212,266.3595,266.0916,266.0916,1100.0
2020-06-08 13:50:00,278.3,278.35,277.9,278.12,4680.0,266.1777,266.2255,265.7952,266.0056,4680.0
2020-06-08 13:55:00,278.08,278.63,278.08,278.27,5537.0,265.9673,266.4934,265.9673,266.149,5537.0
2020-06-08 14:00:00,278.23,278.61,278.23,278.58,1927.0,266.1108,266.4742,266.1108,266.4455,1927.0
2020-06-08 14:05:00,278.59,279.05,278.54,279.04,6004.0,266.4551,266.8951,266.4073,266.8855,6004.0
2020-06-08 14:10:00,279.0,279.19,278.98,279.02,2602.0,266.8472,267.029,266.8281,266.8664,2602.0
2020-06-08 14:15:00,279.01,279.18,278.95,279.01,4407.0,266.8568,267.0194,266.7994,266.8568,4407.0
2020-06-08 14:20:00,278.99,279.11,278.93,279.03,6538.0,266.8377,266.9524,266.7803,266.8759,6538.0
2020-06-08 14:25:00,279.09,279.37,279.09,279.29,7100.0,266.9333,267.2011,266.9333,267.1246,7100.0
2020-06-08 14:30:00,279.22,279.37,279.07,279.31,6426.0,267.0577,267.2011,266.9142,267.1437,6426.0
2020-06-08 14:35:00,279.28,279.39,279.08,279.16,3900.0,267.115,267.2202,266.9238,267.0003,3900.0
2020-06-08 14:40:00,279.16,279.41,279.15,279.27,2507.0,267.0003,267.2394,266.9907,267.1055,2507.0
2020-06-08 14:45:00,279.22,279.68,279.19,279.68,3099.0,267.0577,267.4976,267.029,267.4976,3099.0
2020-06-08 14:50:00,279.72,280.22,279.64,280.03,4606.0,267.5359,268.0141,267.4594,267.8324,4606.0
2020-06-08 14:55:00,280.07,280.57,280.07,280.57,3921.0,267.8706,268.3488,267.8706,268.3488,3921.0
2020-06-08 15:00:00,280.46,280.75,280.27,280.32,5327.0,268.2436,268.521,268.0619,268.1097,5327.0
2020-06-08 15:05:00,280.42,280.49,280.1,280.11,3200.0,268.2054,268.2723,267.8993,267.9089,3200.0
2020-06-08 15:10:00,280.1,280.55,280.09,280.39,10904.0,267.8993,268.3297,267.8898,268.1767,10904.0
2020-06-08 15:15:00,280.44,280.44,280.11,280.13,9381.0,268.2245,268.2245,267.9089,267.928,9381.0
2020-06-08 15:20:00,280.13,280.17,279.67,279.85,8948.0,267.928,267.9663,267.4881,267.6602,8948.0
2020-06-08 15:25:00,279.83,280.05,279.75,279.86,5328.0,267.6411,267.8515,267.5646,267.6698,5328.0
2020-06-08 15:30:00,279.95,279.99,279.42,279.64,9309.0,267.7559,267.7941,267.2489,267.4594,9309.0
2020-06-08 15:35:00,279.53,279.63,279.39,279.61,10343.0,267.3542,267.4498,267.2202,267.4307,10343.0
2020-06-08 15:40:00,279.67,280.12,279.67,280.09,9547.0,267.4881,267.9185,267.4881,267.8898,9547.0
2020-06-08 15:45:00,280.09,280.14,279.8,280.14,11618.0,267.8898,267.9376,267.6124,267.9376,11618.0
2020-06-08 15:50:00,280.27,281.1,280.27,280.79,24125.0,268.0619,268.8558,268.0619,268.5593,24125.0
2020-06-08 15:55:00,280.91,281.87,280.61,281.85,73431.0,268.674,269.5922,268.3871,269.5731,73431.0
2020-06-09 09:30:00,277.0,279.1,275.02,279.1,22156.0,264.9344,266.9429,263.0406,266.9429,22156.0
2020-06-09 09:35:00,278.6,278.6,277.25,277.25,2928.0,266.4647,266.4647,265.1735,265.1735,2928.0
2020-06-09 09:40:00,277.56,278.15,277.27,277.61,6592.0,265.47,266.0343,265.1926,265.5178,6592.0
2020-06-09 09:45:00,277.23,277.89,276.53,276.76,5900.0,265.1543,265.7856,264.4848,264.7048,5900.0
2020-06-09 09:50:00,276.74,277.12,276.44,276.9,5223.0,264.6857,265.0491,264.3987,264.8387,5223.0
2020-06-09 09:55:00,276.96,276.96,275.37,275.97,5350.0,264.8961,264.8961,263.3754,263.9492,5350.0
2020-06-09 10:00:00,275.97,276.57,275.18,276.14,11603.0,263.9492,264.5231,263.1936,264.1118,11603.0
2020-06-09 10:05:00,275.88,276.58,275.66,276.5,9872.0,263.8631,264.5326,263.6527,264.4561,9872.0
2020-06-09 10:10:00,276.58,276.58,275.71,275.71,3707.0,264.5326,264.5326,263.7005,263.7005,3707.0
2020-06-09 10:15:00,275.69,275.95,275.03,275.95,8026.0,263.6814,263.9301,263.0502,263.9301,8026.0
2020-06-09 10:20:00,276.03,276.65,276.02,276.18,3750.0,264.0066,264.5996,263.997,264.1501,3750.0
2020-06-09 10:25:00,276.19,276.31,275.95,276.05,6644.0,264.1596,264.2744,263.9301,264.0257,6644.0
2020-06-09 10:30:00,276.11,276.16,275.96,276.09,2429.0,264.0831,264.1309,263.9397,264.064,2429.0
2020-06-09 10:35:00,275.97,275.97,275.3,275.38,4689.0,263.9492,263.9492,263.3084,263.3849,4689.0
2020-06-09 10:40:00,275.41,275.62,275.41,275.52,8577.0,263.4136,263.6145,263.4136,263.5188,8577.0
2020-06-09 10:45:00,275.52,275.6,275.05,275.19,6804.0,263.5188,263.5953,263.0693,263.2032,6804.0
2020-06-09 10:50:00,275.11,275.92,274.69,275.92,8031.0,263.1267,263.9014,262.725,263.9014,8031.0
2020-06-09 10:55:00,275.88,275.88,275.25,275.58,5473.0,263.8631,263.8631,263.2606,263.5762,5473.0
2020-06-09 11:00:00,275.36,275.72,275.1,275.69,8178.0,263.3658,263.7101,263.1171,263.6814,8178.0
2020-06-09 11:05:00,275.73,275.97,275.39,275.77,8554.0,263.7197,263.9492,263.3945,263.7579,8554.0
2020-06-09 11:10:00,275.68,275.81,275.18,275.38,5201.0,263.6718,263.7962,263.1936,263.3849,5201.0
2020-06-09 11:15:00,275.54,275.72,275.4,275.52,4367.0,263.5379,263.7101,263.404,263.5188,4367.0
2020-06-09 11:20:00,275.55,275.57,275.18,275.31,3142.0,263.5475,263.5666,263.1936,263.318,3142.0
2020-06-09 11:25:00,275.28,275.38,275.14,275.32,2754.0,263.2893,263.3849,263.1554,263.3275,2754.0
2020-06-09 11:30:00,275.45,275.67,275.14,275.51,5170.0,263.4519,263.6623,263.1554,263.5093,5170.0
2020-06-09 11:35:00,275.61,275.8,275.13,275.29,5602.0,263.6049,263.7866,263.1458,263.2988,5602.0
2020-06-09 11:40:00,275.36,275.61,275.18,275.38,3400.0,263.3658,263.6049,263.1936,263.3849,3400.0
2020-06-09 11:45:00,275.26,275.44,275.19,275.26,13901.0,263.2701,263.4423,263.2032,263.2701,13901.0
2020-06-09 11:50:00,275.3,275.56,275.17,275.37,3803.0,263.3084,263.5571,263.1841,263.3754,3803.0
2020-06-09 11:55:00,275.37,275.5,275.23,275.43,12150.0,263.3754,263.4997,263.2415,263.4327,12150.0
2020-06-09 12:00:00,275.37,275.41,275.13,275.29,10875.0,263.3754,263.4136,263.1458,263.2988,10875.0
2020-06-09 12:05:00,275.23,275.31,275.16,275.24,2854.0,263.2415,263.318,263.1745,263.251,2854.0
2020-06-09 12:10:00,275.28,275.59,275.23,275.59,2906.0,263.2893,263.5858,263.2415,263.5858,2906.0
2020-06-09 12:15:00,275.56,275.6,275.4,275.47,2568.0,263.5571,263.5953,263.404,263.471,2568.0
2020-06-09 12:20:00,275.47,275.82,275.47,275.75,2100.0,263.471,263.8058,263.471,263.7388,2100.0
2020-06-09 12:25:00,275.77,276.07,275.76,276.07,2800.0,263.7579,264.0449,263.7484,264.0449,2800.0
2020-06-09 12:30:00,276.07,276.22,276.02,276.12,5900.0,264.0449,264.1883,263.997,264.0927,5900.0
2020-06-09 12:35:00,276.12,276.41,276.09,276.41,3900.0,264.0927,264.3701,264.064,264.3701,3900.0
2020-06-09 12:40:00,276.31,276.43,276.24,276.42,3700.0,264.2744,264.3892,264.2075,264.3796,3700.0
2020-06-09 12:45:00,276.42,276.97,276.41,276.93,4740.0,264.3796,264.9057,264.3701,264.8674,4740.0
2020-06-09 12:50:00,277.0,277.0,276.8,276.81,5675.0,264.9344,264.9344,264.7431,264.7526,5675.0
2020-06-09 12:55:00,276.75,276.78,276.07,276.07,14086.0,264.6952,264.7239,264.0449,264.0449,14086.0
2020-06-09 13:00:00,276.03,276.73,276.02,276.73,3165.0,264.0066,264.6761,263.997,264.6761,3165.0
2020-06-09 13:05:00,276.84,276.84,276.21,276.32,19922.0,264.7813,264.7813,264.1788,264.284,19922.0
2020-06-09 13:10:00,276.29,276.4,276.04,276.04,4300.0,264.2553,264.3605,264.0162,264.0162,4300.0
2020-06-09 13:15:00,276.08,276.16,275.99,276.16,3346.0,264.0544,264.1309,263.9683,264.1309,3346.0
2020-06-09 13:20:00,276.26,276.57,276.25,276.44,5542.0,264.2266,264.5231,264.217,264.3987,5542.0
2020-06-09 13:25:00,276.5,276.9,276.47,276.88,5263.0,264.4561,264.8387,264.4274,264.8196,5263.0
2020-06-09 13:30:00,276.9,277.0,276.73,276.9,6202.0,264.8387,264.9344,264.6761,264.8387,6202.0
2020-06-09 13:35:00,276.9,277.0,276.8,276.8,1600.0,264.8387,264.9344,264.7431,264.7431,1600.0
2020-06-09 13:40:00,276.81,277.0,276.81,277.0,11376.0,264.7526,264.9344,264.7526,264.9344,11376.0
2020-06-09 13:45:00,277.0,277.0,276.85,276.86,1600.0,264.9344,264.9344,264.7909,264.8005,1600.0
2020-06-09 13:50:00,276.92,277.01,276.89,277.01,11950.0,264.8578,264.9439,264.8291,264.9439,11950.0
2020-06-09 13:55:00,277.01,277.02,276.95,276.96,10318.0,264.9439,264.9535,264.8865,264.8961,10318.0
2020-06-09 14:00:00,276.93,276.98,276.33,276.69,4844.0,264.8674,264.9152,264.2935,264.6379,4844.0
2020-06-09 14:05:00,276.67,276.72,276.51,276.57,1553.0,264.6187,264.6665,264.4657,264.5231,1553.0
2020-06-09 14:10:00,276.62,276.89,276.6,276.81,2401.0,264.5709,264.8291,264.5518,264.7526,2401.0
2020-06-09 14:15:00,276.74,276.97,276.72,276.72,2000.0,264.6857,264.9057,264.6665,264.6665,2000.0
2020-06-09 14:20:00,276.65,276.9,276.47,276.81,3501.0,264.5996,264.8387,264.4274,264.7526,3501.0
2020-06-09 14:25:00,276.88,276.99,276.68,276.75,5366.0,264.8196,264.9248,264.6283,264.6952,5366.0
2020-06-09 14:30:00,276.75,277.02,276.75,276.97,6121.0,264.6952,264.9535,264.6952,264.9057,6121.0
2020-06-09 14:35:00,276.87,277.02,276.75,276.96,4431.0,264.81,264.9535,264.6952,264.8961,4431.0
2020-06-09 14:40:00,276.96,277.11,276.83,277.08,6199.0,264.8961,265.0396,264.7718,265.0109,6199.0
2020-06-09 14:45:00,277.12,277.43,276.83,277.29,6192.0,265.0491,265.3456,264.7718,265.2117,6192.0
2020-06-09 14:50:00,277.46,277.46,276.95,277.04,3226.0,265.3743,265.3743,264.8865,264.9726,3226.0
2020-06-09 14:55:00,276.96,277.13,276.89,277.0,4686.0,264.8961,265.0587,264.8291,264.9344,4686.0
2020-06-09 15:00:00,277.01,277.13,276.86,276.9,3396.0,264.9439,265.0587,264.8005,264.8387,3396.0
2020-06-09 15:05:00,276.99,276.99,276.61,276.76,7046.0,264.9248,264.9248,264.5613,264.7048,7046.0
2020-06-09 15:10:00,276.85,276.89,276.34,276.45,15686.0,264.7909,264.8291,264.3031,264.4083,15686.0
2020-06-09 15:15:00,276.48,276.61,276.35,276.61,20651.0,264.437,264.5613,264.3127,264.5613,20651.0
2020-06-09 15:20:00,276.57,276.63,276.19,276.23,9074.0,264.5231,264.5805,264.1596,264.1979,9074.0
2020-06-09 15:25:00,276.22,276.39,276.21,276.31,9508.0,264.1883,264.3509,264.1788,264.2744,9508.0
2020-06-09 15:30:00,276.24,276.24,275.34,275.41,13693.0,264.2075,264.2075,263.3467,263.4136,13693.0
2020-06-09 15:35:00,275.37,276.04,275.2,276.04,11215.0,263.3754,264.0162,263.2128,264.0162,11215.0
2020-06-09 15:40:00,276.02,276.53,275.87,276.28,12073.0,263.997,264.4848,263.8536,264.2457,12073.0
2020-06-09 15:45:00,276.09,276.18,275.59,276.14,10582.0,264.064,264.1501,263.5858,264.1118,10582.0
2020-06-09 15:50:00,275.9,275.9,274.69,275.34,25497.0,263.8823,263.8823,262.725,263.3467,25497.0
2020-06-09 15:55:00,275.41,275.69,274.97,274.98,39974.0,263.4136,263.6814,262.9928,263.0023,39974.0
2020-06-10 09:30:00,276.73,276.73,274.55,275.0,27246.0,264.6761,264.6761,262.5911,263.0215,27246.0
2020-06-10 09:35:00,274.94,275.59,274.72,275.5,5975.0,262.9641,263.5858,262.7537,263.4997,5975.0
2020-06-10 09:40:00,275.03,275.13,273.93,274.15,6100.0,263.0502,263.1458,261.9981,262.2085,6100.0
2020-06-10 09:45:00,274.15,274.68,273.98,274.68,7775.0,262.2085,262.7154,262.0459,262.7154,7775.0
2020-06-10 09:50:00,274.49,274.86,274.02,274.17,5156.0,262.5337,262.8876,262.0842,262.2276,5156.0
2020-06-10 09:55:00,274.62,275.02,274.62,274.88,3101.0,262.658,263.0406,262.658,262.9067,3101.0
2020-06-10 10:00:00,275.13,275.91,275.09,275.72,4928.0,263.1458,263.8918,263.1075,263.7101,4928.0
2020-06-10 10:05:00,275.56,275.57,275.21,275.55,9891.0,263.5571,263.5666,263.2223,263.5475,9891.0
2020-06-10 10:10:00,275.45,275.65,275.05,275.37,3039.0,263.4519,263.6432,263.0693,263.3754,3039.0
2020-06-10 10:15:00,275.38,275.87,274.88,274.88,4239.0,263.3849,263.8536,262.9067,262.9067,4239.0
2020-06-10 10:20:00,274.89,276.32,274.89,276.32,3248.0,262.9163,264.284,262.9163,264.284,3248.0
2020-06-10 10:25:00,276.42,276.72,275.94,275.94,2900.0,264.3796,264.6665,263.9205,263.9205,2900.0
2020-06-10 10:30:00,276.05,276.98,276.04,276.75,1901.0,264.0257,264.9152,264.0162,264.6952,1901.0
2020-06-10 10:35:00,276.8,276.84,276.69,276.84,659.0,264.7431,264.7813,264.6379,264.7813,659.0
2020-06-10 10:40:00,276.86,276.88,276.28,276.37,2241.0,264.8005,264.8196,264.2457,264.3318,2241.0
2020-06-10 10:45:00,276.44,276.56,276.03,276.06,2775.0,264.3987,264.5135,264.0066,264.0353,2775.0
2020-06-10 10:50:00,276.09,276.13,274.99,274.99,4196.0,264.064,264.1022,263.0119,263.0119,4196.0
2020-06-10 10:55:00,274.7,274.75,274.3,274.73,5036.0,262.7345,262.7824,262.352,262.7632,5036.0
2020-06-10 11:00:00,274.82,275.63,274.68,275.63,2340.0,262.8493,263.624,262.7154,263.624,2340.0
2020-06-10 11:05:00,275.86,275.99,275.64,275.73,2280.0,263.844,263.9683,263.6336,263.7197,2280.0
2020-06-10 11:10:00,275.85,276.88,275.85,276.88,3778.0,263.8344,264.8196,263.8344,264.8196,3778.0
2020-06-10 11:15:00,276.99,277.0,276.6,276.65,2755.0,264.9248,264.9344,264.5518,264.5996,2755.0
2020-06-10 11:20:00,276.77,276.87,276.5,276.63,4185.0,264.7144,264.81,264.4561,264.5805,4185.0
2020-06-10 11:25:00,276.74,276.99,276.58,276.59,2716.0,264.6857,264.9248,264.5326,264.5422,2716.0
2020-06-10 11:30:00,276.53,276.58,276.2,276.21,3702.0,264.4848,264.5326,264.1692,264.1788,3702.0
2020-06-10 11:35:00,276.14,276.63,276.05,276.63,1800.0,264.1118,264.5805,264.0257,264.5805,1800.0
2020-06-10 11:40:00,276.89,277.0,276.43,276.43,5486.0,264.8291,264.9344,264.3892,264.3892,5486.0
2020-06-10 11:45:00,276.21,276.4,276.21,276.4,988.0,264.1788,264.3605,264.1788,264.3605,988.0
2020-06-10 11:50:00,276.33,276.5,276.31,276.37,3202.0,264.2935,264.4561,264.2744,264.3318,3202.0
2020-06-10 11:55:00,276.3,276.3,275.68,275.74,2746.0,264.2648,264.2648,263.6718,263.7292,2746.0
2020-06-10 12:00:00,275.71,275.84,275.55,275.67,2700.0,263.7005,263.8249,263.5475,263.6623,2700.0
2020-06-10 12:05:00,275.69,276.0,275.54,275.89,3013.0,263.6814,263.9779,263.5379,263.8727,3013.0
2020-06-10 12:10:00,276.0,276.5,276.0,276.4,1797.0,263.9779,264.4561,263.9779,264.3605,1797.0
2020-06-10 12:15:00,276.28,276.64,276.23,276.64,2709.0,264.2457,264.59,264.1979,264.59,2709.0
2020-06-10 12:20:00,276.61,276.79,276.47,276.77,2536.0,264.5613,264.7335,264.4274,264.7144,2536.0
2020-06-10 12:25:00,276.86,277.32,276.79,277.13,7115.0,264.8005,265.2404,264.7335,265.0587,7115.0
2020-06-10 12:30:00,277.13,277.14,276.91,277.06,4118.0,265.0587,265.0683,264.8483,264.9917,4118.0
2020-06-10 12:35:00,277.03,277.25,276.93,277.19,6300.0,264.963,265.1735,264.8674,265.1161,6300.0
2020-06-10 12:40:00,277.19,277.22,277.08,277.14,3595.0,265.1161,265.1448,265.0109,265.0683,3595.0
2020-06-10 12:45:00,277.1,277.14,276.84,277.14,2100.0,265.03,265.0683,264.7813,265.0683,2100.0
2020-06-10 12:50:00,277.17,277.25,277.11,277.17,1506.0,265.0969,265.1735,265.0396,265.0969,1506.0
2020-06-10 12:55:00,277.17,277.22,277.1,277.19,1949.0,265.0969,265.1448,265.03,265.1161,1949.0
2020-06-10 13:00:00,277.14,277.17,276.76,277.16,2935.0,265.0683,265.0969,264.7048,265.0874,2935.0
2020-06-10 13:05:00,277.16,277.4,277.1,277.11,3313.0,265.0874,265.3169,265.03,265.0396,3313.0
2020-06-10 13:10:00,277.24,277.34,276.89,277.0,2340.0,265.1639,265.2595,264.8291,264.9344,2340.0
2020-06-10 13:15:00,277.02,277.35,277.02,277.17,4138.0,264.9535,265.2691,264.9535,265.0969,4138.0
2020-06-10 13:20:00,277.13,277.22,277.0,277.0,7492.0,265.0587,265.1448,264.9344,264.9344,7492.0
2020-06-10 13:25:00,276.97,277.23,276.97,277.07,6118.0,264.9057,265.1543,264.9057,265.0013,6118.0
2020-06-10 13:30:00,277.05,277.35,277.0,277.11,3268.0,264.9822,265.2691,264.9344,265.0396,3268.0
2020-06-10 13:35:00,277.11,277.99,276.96,277.98,5358.0,265.0396,265.8812,264.8961,265.8717,5358.0
2020-06-10 13:40:00,277.91,278.46,277.91,278.27,2300.0,265.8047,266.3308,265.8047,266.149,2300.0
2020-06-10 13:45:00,278.18,278.64,278.18,278.3,2019.0,266.063,266.5029,266.063,266.1777,2019.0
2020-06-10 13:50:00,278.28,278.43,278.07,278.17,1400.0,266.1586,266.3021,265.9577,266.0534,1400.0
2020-06-10 13:55:00,278.1,278.1,277.85,277.85,1600.0,265.9864,265.9864,265.7473,265.7473,1600.0
2020-06-10 14:00:00,278.31,279.77,276.78,279.3,3220.0,266.1873,267.5837,264.7239,267.1342,3220.0
2020-06-10 14:05:00,279.79,279.79,279.16,279.42,3608.0,267.6028,267.6028,267.0003,267.2489,3608.0
2020-06-10 14:10:00,279.67,279.82,279.67,279.82,500.0,267.4881,267.6315,267.4881,267.6315,500.0
2020-06-10 14:15:00,279.77,280.4,279.77,280.12,3103.0,267.5837,268.1863,267.5837,267.9185,3103.0
2020-06-10 14:20:00,280.13,280.17,279.8,279.96,1704.0,267.928,267.9663,267.6124,267.7654,1704.0
2020-06-10 14:25:00,280.07,280.39,280.07,280.28,1902.0,267.8706,268.1767,267.8706,268.0715,1902.0
2020-06-10 14:30:00,280.3,280.56,279.87,279.87,4794.0,268.0906,268.3393,267.6793,267.6793,4794.0
2020-06-10 14:35:00,280.07,280.32,279.7,279.7,3302.0,267.8706,268.1097,267.5167,267.5167,3302.0
2020-06-10 14:40:00,279.63,279.63,278.64,279.06,5703.0,267.4498,267.4498,266.5029,266.9046,5703.0
2020-06-10 14:45:00,279.37,279.86,278.97,279.16,8053.0,267.2011,267.6698,266.8185,267.0003,8053.0
2020-06-10 14:50:00,279.11,279.56,278.48,278.7,6517.0,266.9524,267.3828,266.3499,266.5603,6517.0
2020-06-10 14:55:00,278.63,279.24,278.58,279.24,2166.0,266.4934,267.0768,266.4455,267.0768,2166.0
2020-06-10 15:00:00,279.03,279.14,278.14,278.24,10643.0,266.8759,266.9811,266.0247,266.1203,10643.0
2020-06-10 15:05:00,278.71,279.54,278.48,279.26,2730.0,266.5699,267.3637,266.3499,267.0959,2730.0
2020-06-10 15:10:00,279.46,280.1,279.18,279.67,4200.0,267.2872,267.8993,267.0194,267.4881,4200.0
2020-06-10 15:15:00,279.42,279.77,279.23,279.77,3034.0,267.2489,267.5837,267.0672,267.5837,3034.0
2020-06-10 15:20:00,279.81,279.96,279.53,279.92,8683.0,267.622,267.7654,267.3542,267.7272,8683.0
2020-06-10 15:25:00,279.95,280.61,279.66,280.44,4800.0,267.7559,268.3871,267.4785,268.2245,4800.0
2020-06-10 15:30:00,280.51,280.51,279.75,279.8,3226.0,268.2915,268.2915,267.5646,267.6124,3226.0
2020-06-10 15:35:00,279.78,279.79,279.24,279.33,5757.0,267.5933,267.6028,267.0768,267.1629,5757.0
2020-06-10 15:40:00,279.26,279.26,278.61,278.78,6800.0,267.0959,267.0959,266.4742,266.6368,6800.0
2020-06-10 15:45:00,278.71,278.8,277.78,278.29,11741.0,266.5699,266.6559,265.6804,266.1682,11741.0
2020-06-10 15:50:00,278.19,278.87,278.06,278.57,13766.0,266.0725,266.7229,265.9482,266.436,13766.0
2020-06-10 15:55:00,278.52,278.59,276.71,276.88,57382.0,266.3881,266.4551,264.657,264.8196,57382.0
2020-06-11 09:30:00,271.24,271.24,269.28,269.33,13104.0,259.4252,259.4252,257.5506,257.5984,13104.0
2020-06-11 09:35:00,269.82,270.5,267.76,268.4,4915.0,258.0671,258.7175,256.0968,256.709,4915.0
2020-06-11 09:40:00,268.5,268.95,267.48,268.41,5179.0,256.8046,257.235,255.829,256.7185,5179.0
2020-06-11 09:45:00,268.86,269.18,268.56,268.86,8024.0,257.1489,257.455,256.862,257.1489,8024.0
2020-06-11 09:50:00,268.7,269.59,268.7,268.91,7440.0,256.9959,257.8471,256.9959,257.1967,7440.0
2020-06-11 09:55:00,268.86,269.09,268.38,268.7,9557.0,257.1489,257.3689,256.6898,256.9959,9557.0
2020-06-11 10:00:00,268.72,269.06,267.7,268.78,11016.0,257.015,257.3402,256.0394,257.0724,11016.0
2020-06-11 10:05:00,268.93,269.56,268.83,269.34,5334.0,257.2159,257.8184,257.1202,257.608,5334.0
2020-06-11 10:10:00,269.15,269.62,268.87,269.26,12101.0,257.4263,257.8758,257.1585,257.5315,12101.0
2020-06-11 10:15:00,269.22,269.47,268.96,269.31,29552.0,257.4932,257.7323,257.2446,257.5793,29552.0
2020-06-11 10:20:00,269.52,269.59,268.12,268.36,4921.0,257.7802,257.8471,256.4412,256.6707,4921.0
2020-06-11 10:25:00,268.3,268.35,267.64,267.68,9836.0,256.6133,256.6611,255.9821,256.0203,9836.0
2020-06-11 10:30:00,267.86,268.79,267.84,268.56,4317.0,256.1925,257.082,256.1733,256.862,4317.0
2020-06-11 10:35:00,268.56,268.69,268.12,268.65,5668.0,256.862,256.9863,256.4412,256.9481,5668.0
2020-06-11 10:40:00,268.49,268.49,268.0,268.0,3498.0,256.795,256.795,256.3264,256.3264,3498.0
2020-06-11 10:45:00,268.11,268.69,267.68,267.83,6312.0,256.4316,256.9863,256.0203,256.1638,6312.0
2020-06-11 10:50:00,267.8,268.02,267.71,267.8,2281.0,256.1351,256.3455,256.049,256.1351,2281.0
2020-06-11 10:55:00,267.63,267.68,267.4,267.63,5700.0,255.9725,256.0203,255.7525,255.9725,5700.0
2020-06-11 11:00:00,267.44,267.51,267.27,267.42,5208.0,255.7908,255.8577,255.6282,255.7716,5208.0
2020-06-11 11:05:00,267.31,267.8,266.68,266.86,8465.0,255.6664,256.1351,255.0639,255.236,8465.0
2020-06-11 11:10:00,266.83,266.95,266.41,266.76,9702.0,255.2073,255.3221,254.8056,255.1404,9702.0
2020-06-11 11:15:00,266.99,268.06,266.99,268.06,2813.0,255.3604,256.3838,255.3604,256.3838,2813.0
2020-06-11 11:20:00,267.87,268.01,267.62,267.77,5030.0,256.202,256.3359,255.9629,256.1064,5030.0
2020-06-11 11:25:00,267.78,267.78,267.27,267.38,5282.0,256.116,256.116,255.6282,255.7334,5282.0
2020-06-11 11:30:00,267.45,267.75,266.56,266.56,3811.0,255.8003,256.0873,254.9491,254.9491,3811.0
2020-06-11 11:35:00,266.56,266.91,266.32,266.34,3713.0,254.9491,255.2839,254.7196,254.7387,3713.0
2020-06-11 11:40:00,266.34,266.53,266.24,266.52,3442.0,254.7387,254.9204,254.643,254.9108,3442.0
2020-06-11 11:45:00,266.45,266.46,265.32,265.69,7651.0,254.8439,254.8535,253.7631,254.117,7651.0
2020-06-11 11:50:00,265.42,266.32,265.41,266.32,4321.0,253.8588,254.7196,253.8492,254.7196,4321.0
2020-06-11 11:55:00,266.23,266.53,265.7,266.53,1201.0,254.6335,254.9204,254.1266,254.9204,1201.0
2020-06-11 12:00:00,266.02,266.18,265.67,265.68,2498.0,254.4326,254.5857,254.0979,254.1074,2498.0
2020-06-11 12:05:00,265.86,265.93,265.27,265.28,4013.0,254.2796,254.3465,253.7153,253.7249,4013.0
2020-06-11 12:10:00,265.38,265.44,264.9,264.92,3482.0,253.8205,253.8779,253.3614,253.3805,3482.0
2020-06-11 12:15:00,264.93,264.93,263.92,264.24,5322.0,253.3901,253.3901,252.4241,252.7302,5322.0
2020-06-11 12:20:00,264.3,264.67,264.02,264.02,3009.0,252.7875,253.1414,252.5197,252.5197,3009.0
2020-06-11 12:25:00,263.8,264.51,263.71,264.12,6622.0,252.3093,252.9884,252.2232,252.6154,6622.0
2020-06-11 12:30:00,264.32,265.02,264.29,264.74,3087.0,252.8067,253.4762,252.778,253.2084,3087.0
2020-06-11 12:35:00,264.76,264.93,264.32,264.32,1207.0,253.2275,253.3901,252.8067,252.8067,1207.0
2020-06-11 12:40:00,264.33,264.33,263.47,263.87,4328.0,252.8162,252.8162,251.9937,252.3763,4328.0
2020-06-11 12:45:00,263.94,264.11,263.16,263.43,9743.0,252.4432,252.6058,251.6972,251.9554,9743.0
2020-06-11 12:50:00,263.52,263.57,262.84,263.05,8886.0,252.0415,252.0893,251.3911,251.592,8886.0
2020-06-11 12:55:00,262.93,263.75,262.79,263.32,3600.0,251.4772,252.2615,251.3433,251.8502,3600.0
2020-06-11 13:00:00,263.14,264.15,263.14,264.1,7526.0,251.6781,252.6441,251.6781,252.5963,7526.0
2020-06-11 13:05:00,263.97,263.98,263.49,263.98,1982.0,252.4719,252.4815,252.0128,252.4815,1982.0
2020-06-11 13:10:00,263.62,263.97,263.28,263.76,1731.0,252.1372,252.4719,251.812,252.2711,1731.0
2020-06-11 13:15:00,263.76,264.18,263.7,263.71,3476.0,252.2711,252.6728,252.2137,252.2232,3476.0
2020-06-11 13:20:00,263.81,264.01,263.67,263.7,3150.0,252.3189,252.5102,252.185,252.2137,3150.0
2020-06-11 13:25:00,263.63,263.65,262.77,262.94,3995.0,252.1467,252.1659,251.3242,251.4868,3995.0
2020-06-11 13:30:00,262.99,263.38,262.8,263.24,2710.0,251.5346,251.9076,251.3529,251.7737,2710.0
2020-06-11 13:35:00,263.22,263.22,262.62,262.69,2475.0,251.7546,251.7546,251.1807,251.2477,2475.0
2020-06-11 13:40:00,262.18,262.56,261.82,261.82,3220.0,250.7599,251.1233,250.4156,250.4156,3220.0
2020-06-11 13:45:00,262.05,262.54,261.85,262.51,3323.0,250.6355,251.1042,250.4443,251.0755,3323.0
2020-06-11 13:50:00,262.44,263.01,262.27,263.01,3919.0,251.0086,251.5537,250.846,251.5537,3919.0
2020-06-11 13:55:00,263.09,263.48,262.96,263.42,2407.0,251.6302,252.0033,251.5059,251.9459,2407.0
2020-06-11 14:00:00,263.3,263.3,262.23,262.34,2308.0,251.8311,251.8311,250.8077,250.9129,2308.0
2020-06-11 14:05:00,263.05,263.24,262.26,262.26,1160.0,251.592,251.7737,250.8364,250.8364,1160.0
2020-06-11 14:10:00,262.37,262.44,261.34,261.53,3900.0,250.9416,251.0086,249.9565,250.1382,3900.0
2020-06-11 14:15:00,261.63,261.95,261.52,261.59,3012.0,250.2338,250.5399,250.1286,250.1956,3012.0
2020-06-11 14:20:00,261.18,261.95,261.18,261.59,5576.0,249.8034,250.5399,249.8034,250.1956,5576.0
2020-06-11 14:25:00,261.71,261.97,261.28,261.7,2199.0,250.3104,250.559,249.8991,250.3008,2199.0
2020-06-11 14:30:00,261.6,261.74,260.69,260.97,6622.0,250.2052,250.3391,249.3348,249.6026,6622.0
2020-06-11 14:35:00,261.01,261.06,260.44,260.86,5541.0,249.6408,249.6887,249.0957,249.4974,5541.0
2020-06-11 14:40:00,260.88,261.11,260.62,261.11,4185.0,249.5165,249.7365,249.2678,249.7365,4185.0
2020-06-11 14:45:00,261.29,261.51,260.5,260.5,3918.0,249.9087,250.1191,249.1531,249.1531,3918.0
2020-06-11 14:50:00,260.62,260.67,259.72,260.07,8148.0,249.2678,249.3157,248.407,248.7418,8148.0
2020-06-11 14:55:00,260.0,260.48,259.52,260.07,4709.0,248.6748,249.1339,248.2158,248.7418,4709.0
2020-06-11 15:00:00,259.98,260.49,259.71,260.28,3383.0,248.6557,249.1435,248.3975,248.9426,3383.0
2020-06-11 15:05:00,260.21,260.82,259.88,260.82,5556.0,248.8757,249.4591,248.5601,249.4591,5556.0
2020-06-11 15:10:00,260.46,261.12,260.41,260.53,8436.0,249.1148,249.7461,249.067,249.1818,8436.0
2020-06-11 15:15:00,260.36,261.0,260.17,260.59,6003.0,249.0192,249.6313,248.8374,249.2391,6003.0
2020-06-11 15:20:00,260.56,260.65,259.54,259.54,5604.0,249.2105,249.2965,248.2349,248.2349,5604.0
2020-06-11 15:25:00,259.58,259.84,259.16,259.37,5200.0,248.2731,248.5218,247.8714,248.0723,5200.0
2020-06-11 15:30:00,259.45,259.87,259.06,259.5,7887.0,248.1488,248.5505,247.7758,248.1966,7887.0
2020-06-11 15:35:00,259.39,259.71,259.0,259.49,9649.0,248.0914,248.3975,247.7184,248.1871,9649.0
2020-06-11 15:40:00,259.27,260.59,259.22,260.59,8182.0,247.9766,249.2391,247.9288,249.2391,8182.0
2020-06-11 15:45:00,260.51,260.53,259.5,259.77,10792.0,249.1626,249.1818,248.1966,248.4549,10792.0
2020-06-11 15:50:00,259.68,259.68,258.4,258.4,24477.0,248.3688,248.3688,247.1445,247.1445,24477.0
2020-06-11 15:55:00,258.6,258.88,257.75,258.35,47606.0,247.3358,247.6036,246.5228,247.0967,47606.0
2020-06-12 09:30:00,266.33,267.82,264.17,266.65,19528.0,254.7291,256.1542,252.6632,255.0352,19528.0
2020-06-12 09:35:00,266.55,266.7,265.69,266.7,8357.0,254.9395,255.083,254.117,255.083,8357.0
2020-06-12 09:40:00,266.81,267.9,266.78,267.9,8396.0,255.1882,256.2307,255.1595,256.2307,8396.0
2020-06-12 09:45:00,267.9,268.16,266.5,266.5,4342.0,256.2307,256.4794,254.8917,254.8917,4342.0
2020-06-12 09:50:00,266.71,267.48,266.02,266.19,7041.0,255.0926,255.829,254.4326,254.5952,7041.0
2020-06-12 09:55:00,266.19,266.54,265.6,266.42,7218.0,254.5952,254.93,254.0309,254.8152,7218.0
2020-06-12 10:00:00,266.95,267.64,266.44,266.96,4075.0,255.3221,255.9821,254.8343,255.3317,4075.0
2020-06-12 10:05:00,266.92,266.94,266.54,266.73,1003.0,255.2934,255.3125,254.93,255.1117,1003.0
2020-06-12 10:10:00,266.66,266.97,266.22,266.31,3257.0,255.0447,255.3412,254.6239,254.71,3257.0
2020-06-12 10:15:00,266.4,266.84,266.07,266.4,4991.0,254.7961,255.2169,254.4804,254.7961,4991.0
2020-06-12 10:20:00,266.71,267.12,266.71,267.0,2433.0,255.0926,255.4847,255.0926,255.3699,2433.0
2020-06-12 10:25:00,266.8,267.33,266.54,266.61,5280.0,255.1786,255.6856,254.93,254.9969,5280.0
2020-06-12 10:30:00,266.22,266.33,265.64,266.15,5390.0,254.6239,254.7291,254.0692,254.557,5390.0
2020-06-12 10:35:00,265.73,265.96,265.22,265.26,6042.0,254.1553,254.3752,253.6675,253.7057,6042.0
2020-06-12 10:40:00,265.33,265.91,265.33,265.91,1900.0,253.7727,254.3274,253.7727,254.3274,1900.0
2020-06-12 10:45:00,265.7,266.06,265.22,265.26,1402.0,254.1266,254.4709,253.6675,253.7057,1402.0
2020-06-12 10:50:00,265.39,265.39,263.9,263.98,5976.0,253.8301,253.8301,252.405,252.4815,5976.0
2020-06-12 10:55:00,264.18,264.44,263.67,264.23,5446.0,252.6728,252.9214,252.185,252.7206,5446.0
2020-06-12 11:00:00,264.36,264.45,262.73,262.73,4604.0,252.8449,252.931,251.2859,251.2859,4604.0
2020-06-12 11:05:00,262.94,264.52,262.94,264.52,5568.0,251.4868,252.998,251.4868,252.998,5568.0
2020-06-12 11:10:00,264.24,264.25,263.44,264.1,2200.0,252.7302,252.7397,251.965,252.5963,2200.0
2020-06-12 11:15:00,264.01,264.47,262.29,262.84,1518.0,252.5102,252.9501,250.8651,251.3911,1518.0
2020-06-12 11:20:00,262.58,262.82,262.07,262.23,3128.0,251.1425,251.372,250.6547,250.8077,3128.0
2020-06-12 11:25:00,261.97,263.4,261.97,263.4,5627.0,250.559,251.9267,250.559,251.9267,5627.0
2020-06-12 11:30:00,263.44,263.89,263.05,263.88,1200.0,251.965,252.3954,251.592,252.3858,1200.0
2020-06-12 11:35:00,264.74,265.42,264.73,265.29,2633.0,253.2084,253.8588,253.1988,253.7344,2633.0
2020-06-12 11:40:00,265.53,265.53,264.8,264.8,1200.0,253.964,253.964,253.2658,253.2658,1200.0
2020-06-12 11:45:00,264.72,265.9,264.7,265.67,1782.0,253.1892,254.3178,253.1701,254.0979,1782.0
2020-06-12 11:50:00,265.49,265.72,265.2,265.66,2940.0,253.9257,254.1457,253.6483,254.0883,2940.0
2020-06-12 11:55:00,265.81,266.64,265.71,266.48,4998.0,254.2318,255.0256,254.1361,254.8726,4998.0
2020-06-12 12:00:00,266.49,267.2,266.44,267.2,3673.0,254.8822,255.5612,254.8343,255.5612,3673.0
2020-06-12 12:05:00,267.39,267.64,267.1,267.13,3521.0,255.7429,255.9821,255.4656,255.4943,3521.0
2020-06-12 12:10:00,266.92,266.92,266.15,266.32,2184.0,255.2934,255.2934,254.557,254.7196,2184.0
2020-06-12 12:15:00,266.37,267.13,266.21,266.99,3130.0,254.7674,255.4943,254.6143,255.3604,3130.0
2020-06-12 12:20:00,266.97,267.2,266.11,266.11,5591.0,255.3412,255.5612,254.5187,254.5187,5591.0
2020-06-12 12:25:00,265.95,266.43,265.9,266.38,2002.0,254.3657,254.8248,254.3178,254.7769,2002.0
2020-06-12 12:30:00,266.21,266.21,265.23,265.27,1101.0,254.6143,254.6143,253.677,253.7153,1101.0
2020-06-12 12:35:00,264.75,264.91,264.55,264.83,3559.0,253.2179,253.371,253.0267,253.2945,3559.0
2020-06-12 12:40:00,264.94,264.94,264.27,264.27,2976.0,253.3997,253.3997,252.7588,252.7588,2976.0
2020-06-12 12:45:00,264.19,264.19,263.38,263.46,1300.0,252.6823,252.6823,251.9076,251.9841,1300.0
2020-06-12 12:50:00,264.1,264.61,264.08,264.56,2005.0,252.5963,253.084,252.5771,253.0362,2005.0
2020-06-12 12:55:00,264.46,264.94,264.46,264.55,1216.0,252.9406,253.3997,252.9406,253.0267,1216.0
2020-06-12 13:00:00,264.74,264.87,263.78,263.85,3767.0,253.2084,253.3327,252.2902,252.3571,3767.0
2020-06-12 13:05:00,263.58,263.61,263.4,263.61,832.0,252.0989,252.1276,251.9267,252.1276,832.0
2020-06-12 13:10:00,263.37,263.49,263.19,263.31,1811.0,251.8981,252.0128,251.7259,251.8407,1811.0
2020-06-12 13:15:00,263.17,263.31,262.78,263.31,5196.0,251.7068,251.8407,251.3338,251.8407,5196.0
2020-06-12 13:20:00,263.24,263.48,262.71,263.04,5934.0,251.7737,252.0033,251.2668,251.5824,5934.0
2020-06-12 13:25:00,263.04,263.55,262.97,263.07,2659.0,251.5824,252.0702,251.5155,251.6111,2659.0
2020-06-12 13:30:00,263.02,263.06,262.41,262.41,6200.0,251.5633,251.6016,250.9799,250.9799,6200.0
2020-06-12 13:35:00,262.57,262.66,261.83,261.84,1600.0,251.1329,251.219,250.4251,250.4347,1600.0
2020-06-12 13:40:00,261.71,262.49,261.71,261.83,2476.0,250.3104,251.0564,250.3104,250.4251,2476.0
2020-06-12 13:45:00,261.58,261.8,260.47,260.47,800.0,250.186,250.3964,249.1244,249.1244,800.0
2020-06-12 13:50:00,260.91,260.91,260.41,260.62,4220.0,249.5452,249.5452,249.067,249.2678,4220.0
2020-06-12 13:55:00,260.76,261.53,260.27,260.44,4595.0,249.4017,250.1382,248.9331,249.0957,4595.0
2020-06-12 14:00:00,260.18,261.73,260.0,261.73,4890.0,248.847,250.3295,248.6748,250.3295,4890.0
2020-06-12 14:05:00,261.09,261.23,260.56,260.9,2140.0,249.7174,249.8513,249.2105,249.5356,2140.0
2020-06-12 14:10:00,261.12,262.83,261.12,262.24,1511.0,249.7461,251.3816,249.7461,250.8173,1511.0
2020-06-12 14:15:00,261.93,262.25,261.83,262.04,1582.0,250.5208,250.8268,250.4251,250.626,1582.0
2020-06-12 14:20:00,261.53,262.14,261.53,262.09,600.0,250.1382,250.7216,250.1382,250.6738,600.0
2020-06-12 14:25:00,262.0,262.69,261.91,262.69,2633.0,250.5877,251.2477,250.5016,251.2477,2633.0
2020-06-12 14:30:00,262.69,264.3,262.5,263.57,4623.0,251.2477,252.7875,251.0659,252.0893,4623.0
2020-06-12 14:35:00,263.53,263.85,263.1,263.25,2876.0,252.0511,252.3571,251.6398,251.7833,2876.0
2020-06-12 14:40:00,262.78,262.79,261.86,262.59,5534.0,251.3338,251.3433,250.4538,251.152,5534.0
2020-06-12 14:45:00,262.77,263.18,262.72,262.97,900.0,251.3242,251.7163,251.2764,251.5155,900.0
2020-06-12 14:50:00,263.01,263.67,262.59,263.41,2700.0,251.5537,252.185,251.152,251.9363,2700.0
2020-06-12 14:55:00,263.4,263.59,262.56,263.59,1844.0,251.9267,252.1085,251.1233,252.1085,1844.0
2020-06-12 15:00:00,263.96,264.35,263.78,264.03,2400.0,252.4624,252.8354,252.2902,252.5293,2400.0
2020-06-12 15:05:00,263.86,264.76,263.86,264.43,3100.0,252.3667,253.2275,252.3667,252.9119,3100.0
2020-06-12 15:10:00,264.65,264.93,264.53,264.85,3470.0,253.1223,253.3901,253.0075,253.3136,3470.0
2020-06-12 15:15:00,264.98,264.98,263.57,264.3,4432.0,253.4379,253.4379,252.0893,252.7875,4432.0
2020-06-12 15:20:00,264.43,264.45,263.12,263.25,4501.0,252.9119,252.931,251.6589,251.7833,4501.0
2020-06-12 15:25:00,263.29,263.5,262.55,263.0,10521.0,251.8215,252.0224,251.1138,251.5442,10521.0
2020-06-12 15:30:00,263.28,263.52,262.54,263.52,3157.0,251.812,252.0415,251.1042,252.0415,3157.0
2020-06-12 15:35:00,263.67,264.21,263.31,263.87,7615.0,252.185,252.7015,251.8407,252.3763,7615.0
2020-06-12 15:40:00,264.0,264.43,263.86,264.43,12743.0,252.5006,252.9119,252.3667,252.9119,12743.0
2020-06-12 15:45:00,264.51,266.64,264.51,266.5,18402.0,252.9884,255.0256,252.9884,254.8917,18402.0
2020-06-12 15:50:00,266.57,267.54,266.19,266.34,38463.0,254.9587,255.8864,254.5952,254.7387,38463.0
2020-06-12 15:55:00,266.34,267.43,266.32,266.94,75849.0,254.7387,255.7812,254.7196,255.3125,75849.0
2020-06-15 09:30:00,262.0,263.89,260.51,262.06,27630.0,250.5877,252.3954,249.1626,250.6451,27630.0
2020-06-15 09:35:00,262.56,265.5,262.33,264.18,7108.0,251.1233,253.9353,250.9034,252.6728,7108.0
2020-06-15 09:40:00,262.96,263.79,262.84,262.87,5869.0,251.5059,252.2998,251.3911,251.4198,5869.0
2020-06-15 09:45:00,262.53,262.89,262.12,262.84,3582.0,251.0946,251.439,250.7025,251.3911,3582.0
2020-06-15 09:50:00,263.28,263.97,262.52,263.96,1400.0,251.812,252.4719,251.0851,252.4624,1400.0
2020-06-15 09:55:00,264.12,264.7,264.12,264.67,1826.0,252.6154,253.1701,252.6154,253.1414,1826.0
2020-06-15 10:00:00,264.66,264.81,264.02,264.48,3578.0,253.1319,253.2753,252.5197,252.9597,3578.0
2020-06-15 10:05:00,264.52,264.7,264.19,264.7,2700.0,252.998,253.1701,252.6823,253.1701,2700.0
2020-06-15 10:10:00,264.43,265.35,264.43,265.09,2108.0,252.9119,253.7918,252.9119,253.5431,2108.0
2020-06-15 10:15:00,264.57,264.57,264.04,264.27,2700.0,253.0458,253.0458,252.5389,252.7588,2700.0
2020-06-15 10:20:00,264.23,264.23,263.3,263.53,4482.0,252.7206,252.7206,251.8311,252.0511,4482.0
2020-06-15 10:25:00,263.55,263.81,263.27,263.66,1000.0,252.0702,252.3189,251.8024,252.1754,1000.0
2020-06-15 10:30:00,263.48,263.81,262.98,263.81,3060.0,252.0033,252.3189,251.525,252.3189,3060.0
2020-06-15 10:35:00,263.91,263.93,263.06,263.06,2005.0,252.4145,252.4337,251.6016,251.6016,2005.0
2020-06-15 10:40:00,262.8,263.08,262.5,262.97,2885.0,251.3529,251.6207,251.0659,251.5155,2885.0
2020-06-15 10:45:00,263.12,264.07,263.0,263.9,1715.0,251.6589,252.5676,251.5442,252.405,1715.0
2020-06-15 10:50:00,264.0,264.4,264.0,264.4,300.0,252.5006,252.8832,252.5006,252.8832,300.0
2020-06-15 10:55:00,264.27,264.68,263.91,263.99,3908.0,252.7588,253.151,252.4145,252.491,3908.0
2020-06-15 11:00:00,264.09,265.21,264.01,265.21,1400.0,252.5867,253.6579,252.5102,253.6579,1400.0
2020-06-15 11:05:00,265.17,265.35,264.99,265.17,2108.0,253.6196,253.7918,253.4475,253.6196,2108.0
2020-06-15 11:10:00,265.06,265.22,264.92,265.05,1622.0,253.5144,253.6675,253.3805,253.5049,1622.0
2020-06-15 11:15:00,264.7,264.84,264.47,264.47,2000.0,253.1701,253.304,252.9501,252.9501,2000.0
2020-06-15 11:20:00,264.63,264.66,264.3,264.6,3613.0,253.1032,253.1319,252.7875,253.0745,3613.0
2020-06-15 11:25:00,265.13,265.21,264.6,265.21,1307.0,253.5814,253.6579,253.0745,253.6579,1307.0
2020-06-15 11:30:00,264.94,264.97,264.47,264.51,2854.0,253.3997,253.4284,252.9501,252.9884,2854.0
2020-06-15 11:35:00,264.14,264.77,264.06,264.74,2001.0,252.6345,253.2371,252.558,253.2084,2001.0
2020-06-15 11:40:00,264.79,264.79,264.29,264.38,1500.0,253.2562,253.2562,252.778,252.8641,1500.0
2020-06-15 11:45:00,264.11,264.24,263.52,263.6,1900.0,252.6058,252.7302,252.0415,252.118,1900.0
2020-06-15 11:50:00,263.63,264.12,263.45,263.73,4480.0,252.1467,252.6154,251.9746,252.2424,4480.0
2020-06-15 11:55:00,263.7,264.26,263.7,264.17,2200.0,252.2137,252.7493,252.2137,252.6632,2200.0
2020-06-15 12:00:00,264.19,265.41,264.19,264.95,1400.0,252.6823,253.8492,252.6823,253.4092,1400.0
2020-06-15 12:05:00,265.01,265.5,265.01,265.43,1961.0,253.4666,253.9353,253.4666,253.8683,1961.0
2020-06-15 12:10:00,265.5,265.85,265.47,265.54,4030.0,253.9353,254.27,253.9066,253.9735,4030.0
2020-06-15 12:15:00,265.63,266.17,265.38,266.09,3401.0,254.0596,254.5761,253.8205,254.4996,3401.0
2020-06-15 12:20:00,266.02,266.23,265.94,266.11,4100.0,254.4326,254.6335,254.3561,254.5187,4100.0
2020-06-15 12:25:00,266.12,266.19,265.61,265.66,2100.0,254.5283,254.5952,254.0405,254.0883,2100.0
2020-06-15 12:30:00,265.73,265.94,265.58,265.84,12919.0,254.1553,254.3561,254.0118,254.2605,12919.0
2020-06-15 12:35:00,265.98,266.32,265.91,266.16,3017.0,254.3944,254.7196,254.3274,254.5665,3017.0
2020-06-15 12:40:00,266.36,266.6,266.3,266.51,2100.0,254.7578,254.9874,254.7004,254.9013,2100.0
2020-06-15 12:45:00,266.5,267.07,266.5,266.93,3201.0,254.8917,255.4369,254.8917,255.303,3201.0
2020-06-15 12:50:00,267.02,267.02,266.52,266.82,2827.0,255.3891,255.3891,254.9108,255.1978,2827.0
2020-06-15 12:55:00,266.86,266.98,266.82,266.84,1492.0,255.236,255.3508,255.1978,255.2169,1492.0
2020-06-15 13:00:00,266.82,267.17,266.66,267.17,4022.0,255.1978,255.5325,255.0447,255.5325,4022.0
2020-06-15 13:05:00,267.02,267.36,266.93,267.36,1711.0,255.3891,255.7143,255.303,255.7143,1711.0
2020-06-15 13:10:00,267.36,267.51,267.25,267.31,2388.0,255.7143,255.8577,255.609,255.6664,2388.0
2020-06-15 13:15:00,267.79,267.98,267.66,267.83,2001.0,256.1255,256.3072,256.0012,256.1638,2001.0
2020-06-15 13:20:00,267.67,267.81,266.96,266.97,3751.0,256.0108,256.1447,255.3317,255.3412,3751.0
2020-06-15 13:25:00,266.99,267.26,266.98,267.12,1632.0,255.3604,255.6186,255.3508,255.4847,1632.0
2020-06-15 13:30:00,267.12,267.33,266.97,267.05,3779.0,255.4847,255.6856,255.3412,255.4178,3779.0
2020-06-15 13:35:00,267.15,267.44,267.15,267.38,1517.0,255.5134,255.7908,255.5134,255.7334,1517.0
2020-06-15 13:40:00,267.34,267.34,267.34,267.34,100.0,255.6951,255.6951,255.6951,255.6951,100.0
2020-06-15 13:45:00,267.08,267.23,266.81,266.96,1907.0,255.4465,255.5899,255.1882,255.3317,1907.0
2020-06-15 13:50:00,266.88,267.42,266.87,267.17,2699.0,255.2552,255.7716,255.2456,255.5325,2699.0
2020-06-15 13:55:00,267.29,267.37,267.16,267.27,900.0,255.6473,255.7238,255.523,255.6282,900.0
2020-06-15 14:00:00,267.34,269.76,267.28,269.75,5539.0,255.6951,258.0097,255.6377,258.0002,5539.0
2020-06-15 14:05:00,269.68,270.74,269.68,269.91,6102.0,257.9332,258.947,257.9332,258.1532,6102.0
2020-06-15 14:10:00,270.21,270.24,269.58,270.15,3466.0,258.4401,258.4688,257.8376,258.3827,3466.0
2020-06-15 14:15:00,270.23,271.24,270.15,271.09,4333.0,258.4592,259.4252,258.3827,259.2818,4333.0
2020-06-15 14:20:00,271.04,271.19,270.65,270.74,2140.0,259.234,259.3774,258.8609,258.947,2140.0
2020-06-15 14:25:00,271.12,271.3,270.87,271.1,3539.0,259.3105,259.4826,259.0714,259.2913,3539.0
2020-06-15 14:30:00,271.37,271.48,270.84,270.84,12709.0,259.5496,259.6548,259.0427,259.0427,12709.0
2020-06-15 14:35:00,270.83,271.61,270.83,271.31,4364.0,259.0331,259.7791,259.0331,259.4922,4364.0
2020-06-15 14:40:00,271.33,271.59,271.12,271.12,6645.0,259.5113,259.76,259.3105,259.3105,6645.0
2020-06-15 14:45:00,271.19,271.44,270.94,271.09,3200.0,259.3774,259.6165,259.1383,259.2818,3200.0
2020-06-15 14:50:00,271.01,271.23,270.53,270.53,3811.0,259.2053,259.4157,258.7462,258.7462,3811.0
2020-06-15 14:55:00,270.33,270.88,270.33,270.52,2023.0,258.5549,259.0809,258.5549,258.7366,2023.0
2020-06-15 15:00:00,270.64,271.47,270.64,271.27,2519.0,258.8514,259.6452,258.8514,259.4539,2519.0
2020-06-15 15:05:00,271.02,271.02,270.34,270.46,2436.0,259.2148,259.2148,258.5645,258.6792,2436.0
2020-06-15 15:10:00,270.61,270.87,270.42,270.42,2146.0,258.8227,259.0714,258.641,258.641,2146.0
2020-06-15 15:15:00,270.44,270.67,270.43,270.44,2207.0,258.6601,258.8801,258.6505,258.6601,2207.0
2020-06-15 15:20:00,270.24,270.46,269.74,270.22,3630.0,258.4688,258.6792,257.9906,258.4497,3630.0
2020-06-15 15:25:00,270.25,270.48,269.42,269.42,3352.0,258.4784,258.6984,257.6845,257.6845,3352.0
2020-06-15 15:30:00,269.43,269.55,268.54,268.63,3737.0,257.6941,257.8089,256.8429,256.9289,3737.0
2020-06-15 15:35:00,268.4,269.08,268.2,268.83,4073.0,256.709,257.3593,256.5177,257.1202,4073.0
2020-06-15 15:40:00,268.9,269.32,268.59,269.22,4201.0,257.1872,257.5889,256.8907,257.4932,4201.0
2020-06-15 15:45:00,269.06,269.6,269.01,269.18,5482.0,257.3402,257.8567,257.2924,257.455,5482.0
2020-06-15 15:50:00,269.02,270.07,268.89,269.69,6662.0,257.3019,258.3062,257.1776,257.9428,6662.0
2020-06-15 15:55:00,269.71,270.47,269.48,270.32,36567.0,257.9619,258.6888,257.7419,258.5453,36567.0
2020-06-16 09:30:00,279.38,279.78,277.12,277.86,18740.0,267.2107,267.5933,265.0491,265.7569,18740.0
2020-06-16 09:35:00,277.83,277.94,276.58,276.58,4961.0,265.7282,265.8334,264.5326,264.5326,4961.0
2020-06-16 09:40:00,276.94,277.77,276.94,277.77,1300.0,264.877,265.6708,264.877,265.6708,1300.0
2020-06-16 09:45:00,278.0,278.29,276.69,276.69,4205.0,265.8908,266.1682,264.6379,264.6379,4205.0
2020-06-16 09:50:00,276.92,277.06,276.45,277.01,1790.0,264.8578,264.9917,264.4083,264.9439,1790.0
2020-06-16 09:55:00,277.14,277.14,276.4,276.97,3963.0,265.0683,265.0683,264.3605,264.9057,3963.0
2020-06-16 10:00:00,276.69,276.69,275.76,276.28,2810.0,264.6379,264.6379,263.7484,264.2457,2810.0
2020-06-16 10:05:00,276.0,276.13,275.82,275.9,2275.0,263.9779,264.1022,263.8058,263.8823,2275.0
2020-06-16 10:10:00,275.79,276.59,275.77,276.43,1805.0,263.7771,264.5422,263.7579,264.3892,1805.0
2020-06-16 10:15:00,276.73,276.85,276.44,276.53,1050.0,264.6761,264.7909,264.3987,264.4848,1050.0
2020-06-16 10:20:00,276.53,276.53,275.74,276.27,2357.0,264.4848,264.4848,263.7292,264.2362,2357.0
2020-06-16 10:25:00,276.12,276.49,276.06,276.4,1628.0,264.0927,264.4466,264.0353,264.3605,1628.0
2020-06-16 10:30:00,276.27,276.5,275.97,276.07,3100.0,264.2362,264.4561,263.9492,264.0449,3100.0
2020-06-16 10:35:00,275.92,275.98,273.75,274.37,3400.0,263.9014,263.9588,261.8259,262.4189,3400.0
2020-06-16 10:40:00,274.37,274.37,273.82,274.04,850.0,262.4189,262.4189,261.8929,262.1033,850.0
2020-06-16 10:45:00,273.41,275.21,273.38,274.46,1355.0,261.5007,263.2223,261.472,262.505,1355.0
2020-06-16 10:50:00,274.55,274.55,272.19,272.19,3450.0,262.5911,262.5911,260.3339,260.3339,3450.0
2020-06-16 10:55:00,272.16,272.35,269.95,269.95,3557.0,260.3052,260.4869,258.1914,258.1914,3557.0
2020-06-16 11:00:00,269.92,270.58,268.75,270.18,3416.0,258.1627,258.794,257.0437,258.4114,3416.0
2020-06-16 11:05:00,270.68,271.99,270.4,271.96,2510.0,258.8896,260.1426,258.6218,260.1139,2510.0
2020-06-16 11:10:00,272.37,272.82,272.15,272.56,1300.0,260.506,260.9364,260.2956,260.6878,1300.0
2020-06-16 11:15:00,272.93,273.8,272.93,272.94,1900.0,261.0416,261.8737,261.0416,261.0512,1900.0
2020-06-16 11:20:00,272.68,273.36,272.68,273.36,900.0,260.8025,261.4529,260.8025,261.4529,900.0
2020-06-16 11:25:00,272.97,273.5,272.87,273.24,1942.0,261.0799,261.5868,260.9842,261.3381,1942.0
2020-06-16 11:30:00,273.2,274.15,273.2,273.56,1000.0,261.2999,262.2085,261.2999,261.6442,1000.0
2020-06-16 11:35:00,273.57,273.57,272.68,272.68,900.0,261.6538,261.6538,260.8025,260.8025,900.0
2020-06-16 11:40:00,273.58,273.73,273.3,273.6,1557.0,261.6633,261.8068,261.3955,261.6825,1557.0
2020-06-16 11:45:00,273.9,274.5,273.9,274.02,907.0,261.9694,262.5432,261.9694,262.0842,907.0
2020-06-16 11:50:00,274.18,274.48,273.56,273.56,2361.0,262.2372,262.5241,261.6442,261.6442,2361.0
2020-06-16 11:55:00,273.68,273.68,273.01,273.56,2900.0,261.759,261.759,261.1182,261.6442,2900.0
2020-06-16 12:00:00,273.81,273.85,273.2,273.43,4318.0,261.8833,261.9216,261.2999,261.5199,4318.0
2020-06-16 12:05:00,273.03,273.12,272.75,273.08,1500.0,261.1373,261.2234,260.8695,261.1851,1500.0
2020-06-16 12:10:00,272.72,273.35,272.72,273.35,1100.0,260.8408,261.4433,260.8408,261.4433,1100.0
2020-06-16 12:15:00,273.69,273.69,272.8,273.03,900.0,261.7685,261.7685,260.9173,261.1373,900.0
2020-06-16 12:20:00,273.12,273.35,272.72,273.08,2538.0,261.2234,261.4433,260.8408,261.1851,2538.0
2020-06-16 12:25:00,273.5,274.07,273.49,273.81,1000.0,261.5868,262.132,261.5772,261.8833,1000.0
2020-06-16 12:30:00,274.07,274.9,273.94,274.41,6319.0,262.132,262.9258,262.0076,262.4572,6319.0
2020-06-16 12:35:00,274.26,275.56,274.26,275.13,2900.0,262.3137,263.5571,262.3137,263.1458,2900.0
2020-06-16 12:40:00,275.34,275.89,275.29,275.89,800.0,263.3467,263.8727,263.2988,263.8727,800.0
2020-06-16 12:45:00,276.06,276.06,275.34,275.34,2397.0,264.0353,264.0353,263.3467,263.3467,2397.0
2020-06-16 12:50:00,275.73,275.78,275.53,275.53,1704.0,263.7197,263.7675,263.5284,263.5284,1704.0
2020-06-16 12:55:00,275.64,275.91,275.49,275.91,1800.0,263.6336,263.8918,263.4901,263.8918,1800.0
2020-06-16 13:00:00,276.01,276.28,275.71,275.71,2301.0,263.9875,264.2457,263.7005,263.7005,2301.0
2020-06-16 13:05:00,275.56,275.95,275.41,275.8,1660.0,263.5571,263.9301,263.4136,263.7866,1660.0
2020-06-16 13:10:00,275.88,275.94,275.4,275.52,1207.0,263.8631,263.9205,263.404,263.5188,1207.0
2020-06-16 13:15:00,275.59,275.91,275.48,275.8,1606.0,263.5858,263.8918,263.4806,263.7866,1606.0
2020-06-16 13:20:00,275.99,276.02,275.67,275.91,1871.0,263.9683,263.997,263.6623,263.8918,1871.0
2020-06-16 13:25:00,275.8,275.8,275.22,275.22,3300.0,263.7866,263.7866,263.2319,263.2319,3300.0
2020-06-16 13:30:00,275.02,275.2,274.59,274.74,1585.0,263.0406,263.2128,262.6293,262.7728,1585.0
2020-06-16 13:35:00,274.79,274.87,274.39,274.39,1060.0,262.8206,262.8971,262.438,262.438,1060.0
2020-06-16 13:40:00,274.61,274.98,274.6,274.68,2566.0,262.6485,263.0023,262.6389,262.7154,2566.0
2020-06-16 13:45:00,274.83,274.83,274.38,274.55,1160.0,262.8589,262.8589,262.4285,262.5911,1160.0
2020-06-16 13:50:00,274.65,274.65,273.69,273.7,3670.0,262.6867,262.6867,261.7685,261.7781,3670.0
2020-06-16 13:55:00,273.68,274.81,273.67,274.54,3810.0,261.759,262.8397,261.7494,262.5815,3810.0
2020-06-16 14:00:00,274.54,275.42,274.48,275.28,5043.0,262.5815,263.4232,262.5241,263.2893,5043.0
2020-06-16 14:05:00,275.46,275.64,275.28,275.42,2988.0,263.4614,263.6336,263.2893,263.4232,2988.0
2020-06-16 14:10:00,275.7,276.15,275.7,276.05,2024.0,263.691,264.1214,263.691,264.0257,2024.0
2020-06-16 14:15:00,276.15,276.41,275.94,276.06,3113.0,264.1214,264.3701,263.9205,264.0353,3113.0
2020-06-16 14:20:00,276.06,276.29,274.87,275.56,4286.0,264.0353,264.2553,262.8971,263.5571,4286.0
2020-06-16 14:25:00,275.4,275.87,275.15,275.76,5422.0,263.404,263.8536,263.1649,263.7484,5422.0
2020-06-16 14:30:00,275.71,276.55,275.71,275.87,4445.0,263.7005,264.504,263.7005,263.8536,4445.0
2020-06-16 14:35:00,275.71,276.16,275.55,276.0,4500.0,263.7005,264.1309,263.5475,263.9779,4500.0
2020-06-16 14:40:00,276.08,276.19,275.76,275.86,2900.0,264.0544,264.1596,263.7484,263.844,2900.0
2020-06-16 14:45:00,275.94,275.94,275.06,275.49,3266.0,263.9205,263.9205,263.0789,263.4901,3266.0
2020-06-16 14:50:00,275.52,275.66,274.82,275.21,3635.0,263.5188,263.6527,262.8493,263.2223,3635.0
2020-06-16 14:55:00,275.27,275.38,274.78,274.97,2741.0,263.2797,263.3849,262.8111,262.9928,2741.0
2020-06-16 15:00:00,275.04,275.3,274.5,274.7,3746.0,263.0597,263.3084,262.5432,262.7345,3746.0
2020-06-16 15:05:00,274.89,274.89,273.47,273.56,3211.0,262.9163,262.9163,261.5581,261.6442,3211.0
2020-06-16 15:10:00,273.46,274.12,273.46,274.09,4691.0,261.5485,262.1798,261.5485,262.1511,4691.0
2020-06-16 15:15:00,273.9,274.03,272.51,272.71,6380.0,261.9694,262.0937,260.6399,260.8312,6380.0
2020-06-16 15:20:00,272.72,273.54,272.64,273.54,16624.0,260.8408,261.6251,260.7643,261.6251,16624.0
2020-06-16 15:25:00,273.5,274.34,273.5,274.08,6537.0,261.5868,262.3902,261.5868,262.1415,6537.0
2020-06-16 15:30:00,274.01,274.9,273.79,274.78,5106.0,262.0746,262.9258,261.8642,262.8111,5106.0
2020-06-16 15:35:00,274.74,274.96,273.97,274.23,5461.0,262.7728,262.9832,262.0363,262.285,5461.0
2020-06-16 15:40:00,274.22,274.46,273.39,273.46,4912.0,262.2754,262.505,261.4816,261.5485,4912.0
2020-06-16 15:45:00,273.75,274.56,273.58,274.34,16736.0,261.8259,262.6006,261.6633,262.3902,16736.0
2020-06-16 15:50:00,274.37,274.82,273.52,273.93,13553.0,262.4189,262.8493,261.6059,261.9981,13553.0
2020-06-16 15:55:00,273.71,274.99,273.58,274.99,39511.0,261.7877,263.0119,261.6633,263.0119,39511.0
2020-06-17 09:30:00,275.19,276.15,273.89,275.94,7022.0,263.2032,264.1214,261.9598,263.9205,7022.0
2020-06-17 09:35:00,275.92,275.92,275.67,275.68,1000.0,263.9014,263.9014,263.6623,263.6718,1000.0
2020-06-17 09:40:00,275.76,277.1,275.76,277.1,2017.0,263.7484,265.03,263.7484,265.03,2017.0
2020-06-17 09:45:00,277.31,278.18,277.05,278.17,1911.0,265.2308,266.063,264.9822,266.0534,1911.0
2020-06-17 09:50:00,277.96,278.16,277.11,277.11,700.0,265.8525,266.0438,265.0396,265.0396,700.0
2020-06-17 09:55:00,277.15,277.28,276.48,277.24,2100.0,265.0778,265.2022,264.437,265.1639,2100.0
2020-06-17 10:00:00,277.18,277.55,276.89,277.04,1872.0,265.1065,265.4604,264.8291,264.9726,1872.0
2020-06-17 10:05:00,276.9,277.81,276.9,277.81,500.0,264.8387,265.7091,264.8387,265.7091,500.0
2020-06-17 10:10:00,277.57,277.73,276.73,276.73,1118.0,265.4795,265.6326,264.6761,264.6761,1118.0
2020-06-17 10:15:00,277.06,277.42,276.32,276.32,1067.0,264.9917,265.3361,264.284,264.284,1067.0
2020-06-17 10:20:00,276.07,276.07,274.97,275.13,900.0,264.0449,264.0449,262.9928,263.1458,900.0
2020-06-17 10:25:00,275.36,275.89,275.16,275.43,1800.0,263.3658,263.8727,263.1745,263.4327,1800.0
2020-06-17 10:30:00,275.19,275.59,275.09,275.37,1800.0,263.2032,263.5858,263.1075,263.3754,1800.0
2020-06-17 10:35:00,275.15,276.13,275.06,276.07,3700.0,263.1649,264.1022,263.0789,264.0449,3700.0
2020-06-17 10:40:00,275.94,276.12,275.41,276.12,900.0,263.9205,264.0927,263.4136,264.0927,900.0
2020-06-17 10:45:00,276.26,276.26,275.91,276.2,900.0,264.2266,264.2266,263.8918,264.1692,900.0
2020-06-17 10:50:00,276.19,276.88,276.04,276.78,2175.0,264.1596,264.8196,264.0162,264.7239,2175.0
2020-06-17 10:55:00,276.95,276.95,276.39,276.39,910.0,264.8865,264.8865,264.3509,264.3509,910.0
2020-06-17 11:00:00,276.54,276.77,276.3,276.59,1410.0,264.4944,264.7144,264.2648,264.5422,1410.0
2020-06-17 11:05:00,276.69,276.93,276.47,276.47,1902.0,264.6379,264.8674,264.4274,264.4274,1902.0
2020-06-17 11:10:00,276.64,277.37,276.53,276.77,2700.0,264.59,265.2882,264.4848,264.7144,2700.0
2020-06-17 11:15:00,276.56,277.05,276.32,276.45,1800.0,264.5135,264.9822,264.284,264.4083,1800.0
2020-06-17 11:20:00,276.36,276.36,275.89,275.96,1000.0,264.3222,264.3222,263.8727,263.9397,1000.0
2020-06-17 11:25:00,275.88,276.39,275.87,276.21,1680.0,263.8631,264.3509,263.8536,264.1788,1680.0
2020-06-17 11:30:00,276.23,276.45,276.23,276.45,627.0,264.1979,264.4083,264.1979,264.4083,627.0
2020-06-17 11:35:00,276.34,276.36,276.15,276.36,700.0,264.3031,264.3222,264.1214,264.3222,700.0
2020-06-17 11:40:00,276.48,276.52,276.35,276.38,1162.0,264.437,264.4753,264.3127,264.3414,1162.0
2020-06-17 11:45:00,276.4,276.4,276.25,276.28,1200.0,264.3605,264.3605,264.217,264.2457,1200.0
2020-06-17 11:50:00,276.13,276.27,276.05,276.05,1000.0,264.1022,264.2362,264.0257,264.0257,1000.0
2020-06-17 11:55:00,275.97,276.7,275.97,276.7,1700.0,263.9492,264.6474,263.9492,264.6474,1700.0
2020-06-17 12:00:00,276.47,276.57,276.4,276.52,1000.0,264.4274,264.5231,264.3605,264.4753,1000.0
2020-06-17 12:05:00,276.45,276.65,276.45,276.58,400.0,264.4083,264.5996,264.4083,264.5326,400.0
2020-06-17 12:10:00,276.66,276.73,276.64,276.72,500.0,264.6092,264.6761,264.59,264.6665,500.0
2020-06-17 12:15:00,276.59,276.72,276.55,276.56,1700.0,264.5422,264.6665,264.504,264.5135,1700.0
2020-06-17 12:20:00,276.46,276.48,276.14,276.42,1997.0,264.4179,264.437,264.1118,264.3796,1997.0
2020-06-17 12:25:00,276.48,276.5,276.2,276.37,723.0,264.437,264.4561,264.1692,264.3318,723.0
2020-06-17 12:30:00,276.41,277.27,276.41,277.05,906.0,264.3701,265.1926,264.3701,264.9822,906.0
2020-06-17 12:35:00,277.14,277.4,277.14,277.25,1600.0,265.0683,265.3169,265.0683,265.1735,1600.0
2020-06-17 12:40:00,277.17,277.49,277.06,277.46,801.0,265.0969,265.403,264.9917,265.3743,801.0
2020-06-17 12:45:00,277.27,277.28,277.08,277.08,700.0,265.1926,265.2022,265.0109,265.0109,700.0
2020-06-17 12:50:00,277.14,277.33,276.88,276.99,1900.0,265.0683,265.25,264.8196,264.9248,1900.0
2020-06-17 12:55:00,276.88,276.88,276.73,276.73,508.0,264.8196,264.8196,264.6761,264.6761,508.0
2020-06-17 13:00:00,276.94,277.43,276.94,277.43,400.0,264.877,265.3456,264.877,265.3456,400.0
2020-06-17 13:05:00,277.38,277.54,277.18,277.19,1398.0,265.2978,265.4508,265.1065,265.1161,1398.0
2020-06-17 13:10:00,277.21,277.38,276.94,277.38,3272.0,265.1352,265.2978,264.877,265.2978,3272.0
2020-06-17 13:15:00,277.53,277.57,277.12,277.23,800.0,265.4413,265.4795,265.0491,265.1543,800.0
2020-06-17 13:20:00,277.38,277.38,277.2,277.22,509.0,265.2978,265.2978,265.1256,265.1448,509.0
2020-06-17 13:25:00,277.4,277.4,277.15,277.25,705.0,265.3169,265.3169,265.0778,265.1735,705.0
2020-06-17 13:30:00,277.25,277.48,277.24,277.44,800.0,265.1735,265.3934,265.1639,265.3552,800.0
2020-06-17 13:35:00,277.65,277.75,277.57,277.75,1692.0,265.556,265.6517,265.4795,265.6517,1692.0
2020-06-17 13:40:00,277.7,277.78,277.7,277.77,398.0,265.6039,265.6804,265.6039,265.6708,398.0
2020-06-17 13:45:00,277.67,277.67,277.41,277.6,1000.0,265.5752,265.5752,265.3265,265.5082,1000.0
2020-06-17 13:50:00,277.54,277.54,277.09,277.27,1654.0,265.4508,265.4508,265.0204,265.1926,1654.0
2020-06-17 13:55:00,277.3,277.4,277.3,277.31,600.0,265.2213,265.3169,265.2213,265.2308,600.0
2020-06-17 14:00:00,277.0,277.07,276.99,277.01,500.0,264.9344,265.0013,264.9248,264.9439,500.0
2020-06-17 14:05:00,277.09,277.45,277.09,277.43,1300.0,265.0204,265.3648,265.0204,265.3456,1300.0
2020-06-17 14:10:00,277.49,277.69,277.45,277.49,700.0,265.403,265.5943,265.3648,265.403,700.0
2020-06-17 14:15:00,277.37,277.37,276.89,277.04,1392.0,265.2882,265.2882,264.8291,264.9726,1392.0
2020-06-17 14:20:00,277.05,277.19,277.02,277.19,504.0,264.9822,265.1161,264.9535,265.1161,504.0
2020-06-17 14:25:00,277.03,277.47,277.02,277.47,1000.0,264.963,265.3839,264.9535,265.3839,1000.0
2020-06-17 14:30:00,277.38,277.49,276.84,277.06,1225.0,265.2978,265.403,264.7813,264.9917,1225.0
2020-06-17 14:35:00,277.09,277.17,276.89,277.17,1422.0,265.0204,265.0969,264.8291,265.0969,1422.0
2020-06-17 14:40:00,277.24,277.72,277.22,277.61,2870.0,265.1639,265.623,265.1448,265.5178,2870.0
2020-06-17 14:45:00,277.57,277.57,277.03,277.14,865.0,265.4795,265.4795,264.963,265.0683,865.0
2020-06-17 14:50:00,277.24,277.56,277.22,277.44,1711.0,265.1639,265.47,265.1448,265.3552,1711.0
2020-06-17 14:55:00,277.49,277.49,276.72,276.72,1300.0,265.403,265.403,264.6665,264.6665,1300.0
2020-06-17 15:00:00,276.57,276.65,276.33,276.46,2666.0,264.5231,264.5996,264.2935,264.4179,2666.0
2020-06-17 15:05:00,276.49,276.63,276.44,276.44,1875.0,264.4466,264.5805,264.3987,264.3987,1875.0
2020-06-17 15:10:00,276.23,276.25,275.8,276.06,7653.0,264.1979,264.217,263.7866,264.0353,7653.0
2020-06-17 15:15:00,276.13,276.18,275.76,275.9,2059.0,264.1022,264.1501,263.7484,263.8823,2059.0
2020-06-17 15:20:00,275.69,275.82,275.13,275.13,3900.0,263.6814,263.8058,263.1458,263.1458,3900.0
2020-06-17 15:25:00,275.16,275.26,274.74,275.08,4077.0,263.1745,263.2701,262.7728,263.098,4077.0
2020-06-17 15:30:00,274.98,275.25,274.67,275.1,3706.0,263.0023,263.2606,262.7058,263.1171,3706.0
2020-06-17 15:35:00,275.15,275.56,275.14,275.56,1925.0,263.1649,263.5571,263.1554,263.5571,1925.0
2020-06-17 15:40:00,275.49,275.49,274.65,274.82,3832.0,263.4901,263.4901,262.6867,262.8493,3832.0
2020-06-17 15:45:00,275.17,275.34,274.64,274.64,2006.0,263.1841,263.3467,262.6772,262.6772,2006.0
2020-06-17 15:50:00,274.46,275.71,274.46,275.41,5401.0,262.505,263.7005,262.505,263.4136,5401.0
2020-06-17 15:55:00,275.41,275.67,274.93,275.1,18317.0,263.4136,263.6623,262.9545,263.1171,18317.0
2020-06-18 09:30:00,274.2,274.2,273.01,273.47,6649.0,262.2563,262.2563,261.1182,261.5581,6649.0
2020-06-18 09:35:00,273.51,273.93,273.0,273.93,2300.0,261.5964,261.9981,261.1086,261.9981,2300.0
2020-06-18 09:40:00,274.74,275.82,274.7,275.82,5167.0,262.7728,263.8058,262.7345,263.8058,5167.0
2020-06-18 09:45:00,275.76,276.57,275.64,276.38,8108.0,263.7484,264.5231,263.6336,264.3414,8108.0
2020-06-18 09:50:00,276.31,276.31,275.8,275.88,401.0,264.2744,264.2744,263.7866,263.8631,401.0
2020-06-18 09:55:00,275.35,275.82,275.29,275.29,704.0,263.3562,263.8058,263.2988,263.2988,704.0
2020-06-18 10:00:00,275.67,275.97,274.99,275.0,3121.0,263.6623,263.9492,263.0119,263.0215,3121.0
2020-06-18 10:05:00,275.4,275.4,275.01,275.39,896.0,263.404,263.404,263.031,263.3945,896.0
2020-06-18 10:10:00,274.91,275.06,274.72,274.83,900.0,262.9354,263.0789,262.7537,262.8589,900.0
2020-06-18 10:15:00,274.73,274.73,274.07,274.51,2336.0,262.7632,262.7632,262.132,262.5528,2336.0
2020-06-18 10:20:00,274.6,274.8,274.11,274.26,1317.0,262.6389,262.8302,262.1702,262.3137,1317.0
2020-06-18 10:25:00,274.29,274.46,274.01,274.16,1100.0,262.3424,262.505,262.0746,262.2181,1100.0
2020-06-18 10:30:00,274.25,274.27,273.07,273.24,1131.0,262.3041,262.3233,261.1755,261.3381,1131.0
2020-06-18 10:35:00,273.6,274.38,273.53,274.08,1837.0,261.6825,262.4285,261.6155,262.1415,1837.0
2020-06-18 10:40:00,274.25,274.4,274.16,274.4,500.0,262.3041,262.4476,262.2181,262.4476,500.0
2020-06-18 10:45:00,274.83,274.83,274.32,274.33,522.0,262.8589,262.8589,262.3711,262.3807,522.0
2020-06-18 10:50:00,274.38,274.39,273.72,273.72,600.0,262.4285,262.438,261.7972,261.7972,600.0
2020-06-18 10:55:00,274.08,274.41,274.01,274.3,800.0,262.1415,262.4572,262.0746,262.352,800.0
2020-06-18 11:00:00,274.62,274.79,274.48,274.79,2210.0,262.658,262.8206,262.5241,262.8206,2210.0
2020-06-18 11:05:00,275.0,275.21,274.98,275.17,1006.0,263.0215,263.2223,263.0023,263.1841,1006.0
2020-06-18 11:10:00,275.16,275.27,275.09,275.18,400.0,263.1745,263.2797,263.1075,263.1936,400.0
2020-06-18 11:15:00,275.41,275.58,275.28,275.29,500.0,263.4136,263.5762,263.2893,263.2988,500.0
2020-06-18 11:20:00,275.24,275.3,275.12,275.12,600.0,263.251,263.3084,263.1362,263.1362,600.0
2020-06-18 11:25:00,274.88,275.1,274.85,275.1,300.0,262.9067,263.1171,262.878,263.1171,300.0
2020-06-18 11:30:00,275.02,275.03,274.58,274.58,520.0,263.0406,263.0502,262.6198,262.6198,520.0
2020-06-18 11:35:00,274.72,274.73,274.41,274.52,1204.0,262.7537,262.7632,262.4572,262.5624,1204.0
2020-06-18 11:40:00,274.44,274.78,274.4,274.65,2500.0,262.4859,262.8111,262.4476,262.6867,2500.0
2020-06-18 11:45:00,274.52,274.74,274.52,274.68,800.0,262.5624,262.7728,262.5624,262.7154,800.0
2020-06-18 11:50:00,274.43,274.44,274.3,274.33,1200.0,262.4763,262.4859,262.352,262.3807,1200.0
2020-06-18 11:55:00,274.34,274.34,274.18,274.28,500.0,262.3902,262.3902,262.2372,262.3328,500.0
2020-06-18 12:00:00,274.44,274.45,274.32,274.44,500.0,262.4859,262.4954,262.3711,262.4859,500.0
2020-06-18 12:05:00,274.24,274.36,274.24,274.36,200.0,262.2946,262.4093,262.2946,262.4093,200.0
2020-06-18 12:10:00,274.57,274.58,274.32,274.41,837.0,262.6102,262.6198,262.3711,262.4572,837.0
2020-06-18 12:15:00,274.43,274.53,274.25,274.53,600.0,262.4763,262.5719,262.3041,262.5719,600.0
2020-06-18 12:20:00,274.94,275.08,274.86,274.94,500.0,262.9641,263.098,262.8876,262.9641,500.0
2020-06-18 12:25:00,275.01,275.15,274.98,274.98,805.0,263.031,263.1649,263.0023,263.0023,805.0
2020-06-18 12:30:00,274.85,275.01,274.81,275.01,1100.0,262.878,263.031,262.8397,263.031,1100.0
2020-06-18 12:35:00,274.94,275.01,274.87,274.91,823.0,262.9641,263.031,262.8971,262.9354,823.0
2020-06-18 12:40:00,274.44,274.56,274.4,274.48,700.0,262.4859,262.6006,262.4476,262.5241,700.0
2020-06-18 12:45:00,274.56,274.81,274.56,274.79,600.0,262.6006,262.8397,262.6006,262.8206,600.0
2020-06-18 12:50:00,274.78,275.17,274.72,275.08,1400.0,262.8111,263.1841,262.7537,263.098,1400.0
2020-06-18 12:55:00,275.16,275.16,275.07,275.07,400.0,263.1745,263.1745,263.0884,263.0884,400.0
2020-06-18 13:00:00,275.13,275.24,275.09,275.09,500.0,263.1458,263.251,263.1075,263.1075,500.0
2020-06-18 13:05:00,274.9,274.97,274.85,274.86,600.0,262.9258,262.9928,262.878,262.8876,600.0
2020-06-18 13:10:00,275.29,275.3,275.09,275.3,700.0,263.2988,263.3084,263.1075,263.3084,700.0
2020-06-18 13:15:00,275.38,275.38,274.94,275.02,737.0,263.3849,263.3849,262.9641,263.0406,737.0
2020-06-18 13:20:00,274.9,274.97,274.9,274.96,400.0,262.9258,262.9928,262.9258,262.9832,400.0
2020-06-18 13:25:00,274.85,274.96,274.84,274.92,600.0,262.878,262.9832,262.8684,262.945,600.0
2020-06-18 13:30:00,275.18,275.22,275.18,275.22,300.0,263.1936,263.2319,263.1936,263.2319,300.0
2020-06-18 13:35:00,275.22,275.22,275.22,275.22,0.0,263.2319,263.2319,263.2319,263.2319,0.0
2020-06-18 13:40:00,275.07,275.07,275.07,275.07,100.0,263.0884,263.0884,263.0884,263.0884,100.0
2020-06-18 13:45:00,275.11,275.12,274.95,274.96,800.0,263.1267,263.1362,262.9736,262.9832,800.0
2020-06-18 13:50:00,274.98,275.09,274.98,275.08,900.0,263.0023,263.1075,263.0023,263.098,900.0
2020-06-18 13:55:00,274.88,274.91,274.88,274.91,400.0,262.9067,262.9354,262.9067,262.9354,400.0
2020-06-18 14:00:00,274.85,274.86,274.53,274.53,1270.0,262.878,262.8876,262.5719,262.5719,1270.0
2020-06-18 14:05:00,274.27,274.35,273.67,273.85,1585.0,262.3233,262.3998,261.7494,261.9216,1585.0
2020-06-18 14:10:00,273.86,274.08,273.8,273.87,1400.0,261.9311,262.1415,261.8737,261.9407,1400.0
2020-06-18 14:15:00,273.61,273.71,273.46,273.57,1400.0,261.692,261.7877,261.5485,261.6538,1400.0
2020-06-18 14:20:00,273.73,273.84,273.64,273.64,1900.0,261.8068,261.912,261.7207,261.7207,1900.0
2020-06-18 14:25:00,273.91,273.92,273.6,273.6,1350.0,261.9789,261.9885,261.6825,261.6825,1350.0
2020-06-18 14:30:00,273.79,274.35,273.5,274.15,4501.0,261.8642,262.3998,261.5868,262.2085,4501.0
2020-06-18 14:35:00,274.17,274.37,273.95,274.33,2880.0,262.2276,262.4189,262.0172,262.3807,2880.0
2020-06-18 14:40:00,274.32,274.39,273.64,273.87,1500.0,262.3711,262.438,261.7207,261.9407,1500.0
2020-06-18 14:45:00,273.81,273.94,273.61,273.68,2582.0,261.8833,262.0076,261.692,261.759,2582.0
2020-06-18 14:50:00,273.8,273.92,273.62,273.62,1436.0,261.8737,261.9885,261.7016,261.7016,1436.0
2020-06-18 14:55:00,273.57,273.8,273.14,273.27,3284.0,261.6538,261.8737,261.2425,261.3668,3284.0
2020-06-18 15:00:00,273.36,273.36,272.73,272.81,3672.0,261.4529,261.4529,260.8503,260.9269,3672.0
2020-06-18 15:05:00,272.75,273.2,272.75,273.2,3100.0,260.8695,261.2999,260.8695,261.2999,3100.0
2020-06-18 15:10:00,273.3,273.3,272.89,273.1,3204.0,261.3955,261.3955,261.0034,261.2042,3204.0
2020-06-18 15:15:00,273.21,273.3,272.96,273.23,2000.0,261.3094,261.3955,261.0703,261.3286,2000.0
2020-06-18 15:20:00,273.28,273.28,273.05,273.13,2900.0,261.3764,261.3764,261.1564,261.2329,2900.0
2020-06-18 15:25:00,273.03,273.38,273.02,273.23,2953.0,261.1373,261.472,261.1277,261.3286,2953.0
2020-06-18 15:30:00,273.46,273.92,273.24,273.51,4231.0,261.5485,261.9885,261.3381,261.5964,4231.0
2020-06-18 15:35:00,273.65,273.81,273.52,273.78,3598.0,261.7303,261.8833,261.6059,261.8546,3598.0
2020-06-18 15:40:00,273.78,273.78,273.25,273.28,6097.0,261.8546,261.8546,261.3477,261.3764,6097.0
2020-06-18 15:45:00,273.26,273.62,273.14,273.42,11575.0,261.3573,261.7016,261.2425,261.5103,11575.0
2020-06-18 15:50:00,273.49,274.23,273.22,273.99,17590.0,261.5772,262.285,261.319,262.0555,17590.0
2020-06-18 15:55:00,274.0,274.98,273.87,274.68,27467.0,262.065,263.0023,261.9407,262.7154,27467.0
2020-06-19 09:30:00,279.82,281.8,277.09,277.31,95593.0,267.6315,269.5253,265.0204,265.2308,95593.0
2020-06-19 09:35:00,278.07,278.91,277.72,278.56,2700.0,265.9577,266.7612,265.623,266.4264,2700.0
2020-06-19 09:40:00,278.75,279.48,278.25,279.05,4517.0,266.6081,267.3063,266.1299,266.8951,4517.0
2020-06-19 09:45:00,279.23,279.69,278.7,279.69,3063.0,267.0672,267.5072,266.5603,267.5072,3063.0
2020-06-19 09:50:00,279.69,280.18,279.58,279.58,1169.0,267.5072,267.9758,267.402,267.402,1169.0
2020-06-19 09:55:00,279.54,279.55,278.9,279.0,1811.0,267.3637,267.3733,266.7516,266.8472,1811.0
2020-06-19 10:00:00,278.76,278.76,278.18,278.18,718.0,266.6177,266.6177,266.063,266.063,718.0
2020-06-19 10:05:00,278.41,278.41,277.99,278.07,809.0,266.2829,266.2829,265.8812,265.9577,809.0
2020-06-19 10:10:00,277.58,277.83,277.53,277.83,1238.0,265.4891,265.7282,265.4413,265.7282,1238.0
2020-06-19 10:15:00,277.9,277.9,277.83,277.83,500.0,265.7952,265.7952,265.7282,265.7282,500.0
2020-06-19 10:20:00,278.18,278.48,278.18,278.48,1659.0,266.063,266.3499,266.063,266.3499,1659.0
2020-06-19 10:25:00,278.43,278.43,277.85,277.86,2900.0,266.3021,266.3021,265.7473,265.7569,2900.0
2020-06-19 10:30:00,277.88,277.89,277.39,277.46,600.0,265.776,265.7856,265.3074,265.3743,600.0
2020-06-19 10:35:00,277.86,278.49,277.86,278.49,2200.0,265.7569,266.3595,265.7569,266.3595,2200.0
2020-06-19 10:40:00,278.4,278.4,278.04,278.23,1702.0,266.2734,266.2734,265.9291,266.1108,1702.0
2020-06-19 10:45:00,278.29,278.37,278.01,278.16,1961.0,266.1682,266.2447,265.9004,266.0438,1961.0
2020-06-19 10:50:00,277.98,278.29,277.75,278.04,3663.0,265.8717,266.1682,265.6517,265.9291,3663.0
2020-06-19 10:55:00,278.04,278.04,277.02,277.03,2176.0,265.9291,265.9291,264.9535,264.963,2176.0
2020-06-19 11:00:00,277.22,277.6,277.06,277.5,2007.0,265.1448,265.5082,264.9917,265.4126,2007.0
2020-06-19 11:05:00,277.75,277.83,277.59,277.72,1600.0,265.6517,265.7282,265.4987,265.623,1600.0
2020-06-19 11:10:00,277.77,278.25,277.63,278.13,2454.0,265.6708,266.1299,265.5369,266.0151,2454.0
2020-06-19 11:15:00,278.15,278.38,277.4,277.45,2800.0,266.0343,266.2542,265.3169,265.3648,2800.0
2020-06-19 11:20:00,277.05,277.38,276.81,277.38,1205.0,264.9822,265.2978,264.7526,265.2978,1205.0
2020-06-19 11:25:00,277.69,278.07,277.64,277.85,2000.0,265.5943,265.9577,265.5465,265.7473,2000.0
2020-06-19 11:30:00,277.82,277.82,277.55,277.55,917.0,265.7186,265.7186,265.4604,265.4604,917.0
2020-06-19 11:35:00,277.37,277.62,277.05,277.05,1400.0,265.2882,265.5273,264.9822,264.9822,1400.0
2020-06-19 11:40:00,277.11,277.16,276.49,276.64,1450.0,265.0396,265.0874,264.4466,264.59,1450.0
2020-06-19 11:45:00,276.78,277.02,276.76,276.82,3025.0,264.7239,264.9535,264.7048,264.7622,3025.0
2020-06-19 11:50:00,276.76,277.11,276.59,277.11,2440.0,264.7048,265.0396,264.5422,265.0396,2440.0
2020-06-19 11:55:00,277.24,277.31,276.9,276.9,1500.0,265.1639,265.2308,264.8387,264.8387,1500.0
2020-06-19 12:00:00,277.08,277.08,276.75,276.75,10347.0,265.0109,265.0109,264.6952,264.6952,10347.0
2020-06-19 12:05:00,276.75,276.75,275.95,275.95,3800.0,264.6952,264.6952,263.9301,263.9301,3800.0
2020-06-19 12:10:00,276.04,276.26,275.52,275.58,2637.0,264.0162,264.2266,263.5188,263.5762,2637.0
2020-06-19 12:15:00,275.16,275.31,273.59,273.59,2637.0,263.1745,263.318,261.6729,261.6729,2637.0
2020-06-19 12:20:00,273.31,274.55,273.31,273.95,1700.0,261.4051,262.5911,261.4051,262.0172,1700.0
2020-06-19 12:25:00,273.48,274.77,273.48,274.63,2305.0,261.5677,262.8015,261.5677,262.6676,2305.0
2020-06-19 12:30:00,274.7,275.13,274.7,274.75,1000.0,262.7345,263.1458,262.7345,262.7824,1000.0
2020-06-19 12:35:00,274.76,274.86,274.58,274.73,1078.0,262.7919,262.8876,262.6198,262.7632,1078.0
2020-06-19 12:40:00,274.38,275.34,274.23,274.86,3429.0,262.4285,263.3467,262.285,262.8876,3429.0
2020-06-19 12:45:00,274.79,275.28,274.78,275.28,1858.0,262.8206,263.2893,262.8111,263.2893,1858.0
2020-06-19 12:50:00,275.4,275.51,275.18,275.44,1138.0,263.404,263.5093,263.1936,263.4423,1138.0
2020-06-19 12:55:00,275.33,276.23,275.3,276.02,3840.0,263.3371,264.1979,263.3084,263.997,3840.0
2020-06-19 13:00:00,276.09,276.17,275.58,275.77,2684.0,264.064,264.1405,263.5762,263.7579,2684.0
2020-06-19 13:05:00,275.73,275.84,275.56,275.79,1303.0,263.7197,263.8249,263.5571,263.7771,1303.0
2020-06-19 13:10:00,275.91,276.01,275.66,275.68,2439.0,263.8918,263.9875,263.6527,263.6718,2439.0
2020-06-19 13:15:00,275.66,275.66,275.13,275.16,1408.0,263.6527,263.6527,263.1458,263.1745,1408.0
2020-06-19 13:20:00,275.13,275.13,274.44,274.44,1500.0,263.1458,263.1458,262.4859,262.4859,1500.0
2020-06-19 13:25:00,274.39,274.83,274.28,274.49,2588.0,262.438,262.8589,262.3328,262.5337,2588.0
2020-06-19 13:30:00,274.45,274.5,274.16,274.31,3511.0,262.4954,262.5432,262.2181,262.3615,3511.0
2020-06-19 13:35:00,274.51,275.88,274.51,275.88,4100.0,262.5528,263.8631,262.5528,263.8631,4100.0
2020-06-19 13:40:00,275.72,276.11,275.52,275.97,3730.0,263.7101,264.0831,263.5188,263.9492,3730.0
2020-06-19 13:45:00,275.91,275.91,274.87,275.02,2132.0,263.8918,263.8918,262.8971,263.0406,2132.0
2020-06-19 13:50:00,274.98,274.98,274.46,274.46,584.0,263.0023,263.0023,262.505,262.505,584.0
2020-06-19 13:55:00,274.56,275.02,274.11,274.11,1800.0,262.6006,263.0406,262.1702,262.1702,1800.0
2020-06-19 14:00:00,274.1,274.63,274.1,274.39,2000.0,262.1607,262.6676,262.1607,262.438,2000.0
2020-06-19 14:05:00,274.36,274.36,273.4,273.92,2857.0,262.4093,262.4093,261.4912,261.9885,2857.0
2020-06-19 14:10:00,273.66,273.72,273.44,273.45,2156.0,261.7398,261.7972,261.5294,261.539,2156.0
2020-06-19 14:15:00,273.52,273.78,273.0,273.24,2823.0,261.6059,261.8546,261.1086,261.3381,2823.0
2020-06-19 14:20:00,273.31,273.68,273.31,273.66,2238.0,261.4051,261.759,261.4051,261.7398,2238.0
2020-06-19 14:25:00,273.68,273.79,272.97,273.05,3029.0,261.759,261.8642,261.0799,261.1564,3029.0
2020-06-19 14:30:00,272.93,273.59,272.82,273.55,1806.0,261.0416,261.6729,260.9364,261.6346,1806.0
2020-06-19 14:35:00,273.57,274.13,273.57,273.96,3000.0,261.6538,262.1894,261.6538,262.0268,3000.0
2020-06-19 14:40:00,273.83,274.17,273.73,274.17,1871.0,261.9024,262.2276,261.8068,262.2276,1871.0
2020-06-19 14:45:00,274.05,274.38,273.98,274.05,3225.0,262.1128,262.4285,262.0459,262.1128,3225.0
2020-06-19 14:50:00,273.94,274.34,273.94,274.34,1000.0,262.0076,262.3902,262.0076,262.3902,1000.0
2020-06-19 14:55:00,274.3,274.62,274.28,274.4,4600.0,262.352,262.658,262.3328,262.4476,4600.0
2020-06-19 15:00:00,274.31,274.52,274.06,274.12,1679.0,262.3615,262.5624,262.1224,262.1798,1679.0
2020-06-19 15:05:00,274.01,274.34,273.95,274.11,4050.0,262.0746,262.3902,262.0172,262.1702,4050.0
2020-06-19 15:10:00,274.18,274.95,273.79,274.85,6201.0,262.2372,262.9736,261.8642,262.878,6201.0
2020-06-19 15:15:00,275.46,275.46,275.19,275.41,2466.0,263.4614,263.4614,263.2032,263.4136,2466.0
2020-06-19 15:20:00,275.38,275.66,275.29,275.42,2450.0,263.3849,263.6527,263.2988,263.4232,2450.0
2020-06-19 15:25:00,275.37,275.58,275.18,275.32,3400.0,263.3754,263.5762,263.1936,263.3275,3400.0
2020-06-19 15:30:00,275.36,275.72,275.14,275.72,4613.0,263.3658,263.7101,263.1554,263.7101,4613.0
2020-06-19 15:35:00,275.67,275.67,275.1,275.2,5001.0,263.6623,263.6623,263.1171,263.2128,5001.0
2020-06-19 15:40:00,275.15,275.97,275.1,275.97,9105.0,263.1649,263.9492,263.1171,263.9492,9105.0
2020-06-19 15:45:00,275.85,276.02,275.27,275.31,11210.0,263.8344,263.997,263.2797,263.318,11210.0
2020-06-19 15:50:00,275.33,276.65,275.33,276.47,29132.0,263.3371,264.5996,263.3371,264.4274,29132.0
2020-06-19 15:55:00,276.47,276.5,275.12,275.12,42308.0,264.4274,264.4561,263.1362,263.1362,42308.0
2020-06-22 09:30:00,274.88,275.39,273.75,274.84,7535.0,262.9067,263.3945,261.8259,262.8684,7535.0
2020-06-22 09:35:00,273.68,274.08,272.74,272.74,600.0,261.759,262.1415,260.8599,260.8599,600.0
2020-06-22 09:40:00,272.71,273.56,272.69,273.2,4173.0,260.8312,261.6442,260.8121,261.2999,4173.0
2020-06-22 09:45:00,273.22,274.68,273.22,274.23,2113.0,261.319,262.7154,261.319,262.285,2113.0
2020-06-22 09:50:00,273.88,274.63,273.7,274.63,2632.0,261.9503,262.6676,261.7781,262.6676,2632.0
2020-06-22 09:55:00,274.5,275.49,274.47,275.35,1530.0,262.5432,263.4901,262.5146,263.3562,1530.0
2020-06-22 10:00:00,275.55,275.88,275.21,275.88,1400.0,263.5475,263.8631,263.2223,263.8631,1400.0
2020-06-22 10:05:00,275.7,276.13,275.58,275.69,1804.0,263.691,264.1022,263.5762,263.6814,1804.0
2020-06-22 10:10:00,275.97,276.49,275.97,276.29,5900.0,263.9492,264.4466,263.9492,264.2553,5900.0
2020-06-22 10:15:00,276.22,276.46,276.15,276.25,1341.0,264.1883,264.4179,264.1214,264.217,1341.0
2020-06-22 10:20:00,275.97,275.97,275.45,275.75,1875.0,263.9492,263.9492,263.4519,263.7388,1875.0
2020-06-22 10:25:00,275.96,276.27,274.95,275.33,4200.0,263.9397,264.2362,262.9736,263.3371,4200.0
2020-06-22 10:30:00,275.32,275.38,274.72,274.72,2776.0,263.3275,263.3849,262.7537,262.7537,2776.0
2020-06-22 10:35:00,274.79,275.02,274.44,275.0,2500.0,262.8206,263.0406,262.4859,263.0215,2500.0
2020-06-22 10:40:00,274.93,275.11,274.72,275.03,1562.0,262.9545,263.1267,262.7537,263.0502,1562.0
2020-06-22 10:45:00,275.11,275.57,274.89,274.9,4477.0,263.1267,263.5666,262.9163,262.9258,4477.0
2020-06-22 10:50:00,274.79,275.0,274.64,274.88,2300.0,262.8206,263.0215,262.6772,262.9067,2300.0
2020-06-22 10:55:00,274.83,274.83,274.02,274.02,2406.0,262.8589,262.8589,262.0842,262.0842,2406.0
2020-06-22 11:00:00,273.99,274.36,273.78,274.23,2000.0,262.0555,262.4093,261.8546,262.285,2000.0
2020-06-22 11:05:00,274.23,274.35,273.7,273.7,4005.0,262.285,262.3998,261.7781,261.7781,4005.0
2020-06-22 11:10:00,273.67,274.22,273.66,274.06,6980.0,261.7494,262.2754,261.7398,262.1224,6980.0
2020-06-22 11:15:00,274.12,274.3,273.99,274.29,3900.0,262.1798,262.352,262.0555,262.3424,3900.0
2020-06-22 11:20:00,274.42,274.66,274.41,274.66,1401.0,262.4667,262.6963,262.4572,262.6963,1401.0
2020-06-22 11:25:00,274.6,274.91,274.56,274.78,2998.0,262.6389,262.9354,262.6006,262.8111,2998.0
2020-06-22 11:30:00,274.77,274.77,274.5,274.7,1000.0,262.8015,262.8015,262.5432,262.7345,1000.0
2020-06-22 11:35:00,274.63,275.12,274.63,274.85,816.0,262.6676,263.1362,262.6676,262.878,816.0
2020-06-22 11:40:00,274.75,274.91,274.59,274.59,1530.0,262.7824,262.9354,262.6293,262.6293,1530.0
2020-06-22 11:45:00,274.46,274.66,274.46,274.57,938.0,262.505,262.6963,262.505,262.6102,938.0
2020-06-22 11:50:00,274.84,274.86,274.51,274.73,1600.0,262.8684,262.8876,262.5528,262.7632,1600.0
2020-06-22 11:55:00,274.86,274.96,274.7,274.72,1415.0,262.8876,262.9832,262.7345,262.7537,1415.0
2020-06-22 12:00:00,274.71,275.11,274.71,275.0,1900.0,262.7441,263.1267,262.7441,263.0215,1900.0
2020-06-22 12:05:00,275.04,275.22,274.89,275.08,2803.0,263.0597,263.2319,262.9163,263.098,2803.0
2020-06-22 12:10:00,274.99,275.14,274.8,275.1,2300.0,263.0119,263.1554,262.8302,263.1171,2300.0
2020-06-22 12:15:00,275.36,275.76,275.32,275.7,901.0,263.3658,263.7484,263.3275,263.691,901.0
2020-06-22 12:20:00,275.74,275.74,275.16,275.47,1966.0,263.7292,263.7292,263.1745,263.471,1966.0
2020-06-22 12:25:00,275.55,275.55,275.27,275.48,900.0,263.5475,263.5475,263.2797,263.4806,900.0
2020-06-22 12:30:00,275.65,275.73,275.19,275.19,2234.0,263.6432,263.7197,263.2032,263.2032,2234.0
2020-06-22 12:35:00,275.39,275.5,275.23,275.5,1600.0,263.3945,263.4997,263.2415,263.4997,1600.0
2020-06-22 12:40:00,275.47,275.97,275.47,275.97,1412.0,263.471,263.9492,263.471,263.9492,1412.0
2020-06-22 12:45:00,275.84,276.12,275.74,276.01,7369.0,263.8249,264.0927,263.7292,263.9875,7369.0
2020-06-22 12:50:00,276.02,276.19,275.72,275.73,3841.0,263.997,264.1596,263.7101,263.7197,3841.0
2020-06-22 12:55:00,275.67,275.78,275.57,275.57,1300.0,263.6623,263.7675,263.5666,263.5666,1300.0
2020-06-22 13:00:00,275.55,275.81,275.39,275.5,2643.0,263.5475,263.7962,263.3945,263.4997,2643.0
2020-06-22 13:05:00,275.35,275.52,275.35,275.36,1002.0,263.3562,263.5188,263.3562,263.3658,1002.0
2020-06-22 13:10:00,275.51,275.59,275.44,275.44,600.0,263.5093,263.5858,263.4423,263.4423,600.0
2020-06-22 13:15:00,275.34,275.43,275.25,275.25,1280.0,263.3467,263.4327,263.2606,263.2606,1280.0
2020-06-22 13:20:00,275.26,275.51,275.13,275.41,1929.0,263.2701,263.5093,263.1458,263.4136,1929.0
2020-06-22 13:25:00,275.43,275.6,275.31,275.32,4467.0,263.4327,263.5953,263.318,263.3275,4467.0
2020-06-22 13:30:00,275.4,275.53,275.16,275.29,5498.0,263.404,263.5284,263.1745,263.2988,5498.0
2020-06-22 13:35:00,275.37,275.37,274.8,274.94,2903.0,263.3754,263.3754,262.8302,262.9641,2903.0
2020-06-22 13:40:00,275.0,275.13,274.95,275.03,1432.0,263.0215,263.1458,262.9736,263.0502,1432.0
2020-06-22 13:45:00,275.06,275.32,275.04,275.31,2969.0,263.0789,263.3275,263.0597,263.318,2969.0
2020-06-22 13:50:00,275.13,275.58,275.13,275.57,1400.0,263.1458,263.5762,263.1458,263.5666,1400.0
2020-06-22 13:55:00,275.57,275.61,275.31,275.51,2100.0,263.5666,263.6049,263.318,263.5093,2100.0
2020-06-22 14:00:00,275.48,275.48,274.64,274.84,3100.0,263.4806,263.4806,262.6772,262.8684,3100.0
2020-06-22 14:05:00,274.77,275.1,274.77,275.1,1283.0,262.8015,263.1171,262.8015,263.1171,1283.0
2020-06-22 14:10:00,275.2,275.32,275.02,275.07,3210.0,263.2128,263.3275,263.0406,263.0884,3210.0
2020-06-22 14:15:00,275.22,275.37,275.22,275.24,1300.0,263.2319,263.3754,263.2319,263.251,1300.0
2020-06-22 14:20:00,275.32,275.76,275.24,275.74,3163.0,263.3275,263.7484,263.251,263.7292,3163.0
2020-06-22 14:25:00,275.7,275.75,275.52,275.75,2800.0,263.691,263.7388,263.5188,263.7388,2800.0
2020-06-22 14:30:00,275.9,276.08,275.82,275.96,2600.0,263.8823,264.0544,263.8058,263.9397,2600.0
2020-06-22 14:35:00,275.93,276.16,275.84,276.16,1030.0,263.911,264.1309,263.8249,264.1309,1030.0
2020-06-22 14:40:00,276.12,276.48,276.05,276.36,2029.0,264.0927,264.437,264.0257,264.3222,2029.0
2020-06-22 14:45:00,276.45,276.54,276.32,276.51,2326.0,264.4083,264.4944,264.284,264.4657,2326.0
2020-06-22 14:50:00,276.48,276.59,276.35,276.35,1700.0,264.437,264.5422,264.3127,264.3127,1700.0
2020-06-22 14:55:00,276.42,276.92,276.42,276.84,4700.0,264.3796,264.8578,264.3796,264.7813,4700.0
2020-06-22 15:00:00,276.84,276.84,276.64,276.69,2300.0,264.7813,264.7813,264.59,264.6379,2300.0
2020-06-22 15:05:00,276.68,276.82,276.6,276.69,1967.0,264.6283,264.7622,264.5518,264.6379,1967.0
2020-06-22 15:10:00,276.74,276.95,276.13,276.13,5283.0,264.6857,264.8865,264.1022,264.1022,5283.0
2020-06-22 15:15:00,276.09,276.23,275.55,275.68,3200.0,264.064,264.1979,263.5475,263.6718,3200.0
2020-06-22 15:20:00,275.68,275.69,274.95,274.98,4027.0,263.6718,263.6814,262.9736,263.0023,4027.0
2020-06-22 15:25:00,274.95,275.27,274.8,274.81,3100.0,262.9736,263.2797,262.8302,262.8397,3100.0
2020-06-22 15:30:00,274.96,275.43,274.88,275.22,4300.0,262.9832,263.4327,262.9067,263.2319,4300.0
2020-06-22 15:35:00,275.16,275.38,274.86,275.33,3716.0,263.1745,263.3849,262.8876,263.3371,3716.0
2020-06-22 15:40:00,275.29,275.52,275.16,275.31,6330.0,263.2988,263.5188,263.1745,263.318,6330.0
2020-06-22 15:45:00,275.16,275.41,275.14,275.14,5644.0,263.1745,263.4136,263.1554,263.1554,5644.0
2020-06-22 15:50:00,275.09,275.99,275.07,275.99,8150.0,263.1075,263.9683,263.0884,263.9683,8150.0
2020-06-22 15:55:00,276.09,276.58,275.59,276.52,36007.0,264.064,264.5326,263.5858,264.4753,36007.0
2020-06-23 09:30:00,279.23,279.23,277.56,277.56,11245.0,267.0672,267.0672,265.47,265.47,11245.0
2020-06-23 09:35:00,277.94,278.43,277.94,278.25,1000.0,265.8334,266.3021,265.8334,266.1299,1000.0
2020-06-23 09:40:00,278.26,278.55,277.94,278.19,3956.0,266.1395,266.4168,265.8334,266.0725,3956.0
2020-06-23 09:45:00,278.22,278.22,277.35,277.55,1400.0,266.1012,266.1012,265.2691,265.4604,1400.0
2020-06-23 09:50:00,277.38,277.63,276.65,276.68,2780.0,265.2978,265.5369,264.5996,264.6283,2780.0
2020-06-23 09:55:00,276.77,277.05,275.85,276.33,6681.0,264.7144,264.9822,263.8344,264.2935,6681.0
2020-06-23 10:00:00,276.4,277.09,276.27,276.32,3725.0,264.3605,265.0204,264.2362,264.284,3725.0
2020-06-23 10:05:00,276.6,277.21,276.34,277.21,1816.0,264.5518,265.1352,264.3031,265.1352,1816.0
2020-06-23 10:10:00,277.19,277.76,277.18,277.62,2113.0,265.1161,265.6612,265.1065,265.5273,2113.0
2020-06-23 10:15:00,277.83,278.31,277.83,278.25,1769.0,265.7282,266.1873,265.7282,266.1299,1769.0
2020-06-23 10:20:00,278.11,278.72,277.83,278.6,2074.0,265.996,266.5794,265.7282,266.4647,2074.0
2020-06-23 10:25:00,278.55,278.77,278.46,278.77,1289.0,266.4168,266.6273,266.3308,266.6273,1289.0
2020-06-23 10:30:00,278.88,278.88,278.62,278.63,901.0,266.7325,266.7325,266.4838,266.4934,901.0
2020-06-23 10:35:00,278.64,279.02,278.53,279.02,2246.0,266.5029,266.8664,266.3977,266.8664,2246.0
2020-06-23 10:40:00,279.14,279.44,278.85,278.85,1479.0,266.9811,267.2681,266.7038,266.7038,1479.0
2020-06-23 10:45:00,278.78,278.84,277.95,277.95,1581.0,266.6368,266.6942,265.843,265.843,1581.0
2020-06-23 10:50:00,277.76,277.92,277.57,277.66,400.0,265.6612,265.8143,265.4795,265.5656,400.0
2020-06-23 10:55:00,277.93,278.0,277.82,277.98,1001.0,265.8238,265.8908,265.7186,265.8717,1001.0
2020-06-23 11:00:00,277.89,278.41,277.64,278.28,1316.0,265.7856,266.2829,265.5465,266.1586,1316.0
2020-06-23 11:05:00,278.4,278.69,278.3,278.42,1612.0,266.2734,266.5507,266.1777,266.2925,1612.0
2020-06-23 11:10:00,278.52,279.05,278.47,279.05,1509.0,266.3881,266.8951,266.3403,266.8951,1509.0
2020-06-23 11:15:00,279.11,279.33,278.91,279.06,2215.0,266.9524,267.1629,266.7612,266.9046,2215.0
2020-06-23 11:20:00,279.23,279.75,279.15,279.75,1300.0,267.0672,267.5646,266.9907,267.5646,1300.0
2020-06-23 11:25:00,279.89,280.12,279.81,279.81,2062.0,267.6985,267.9185,267.622,267.622,2062.0
2020-06-23 11:30:00,279.9,280.07,279.64,279.95,1982.0,267.708,267.8706,267.4594,267.7559,1982.0
2020-06-23 11:35:00,279.75,280.1,279.75,280.0,785.0,267.5646,267.8993,267.5646,267.8037,785.0
2020-06-23 11:40:00,280.0,280.0,279.71,279.95,1035.0,267.8037,267.8037,267.5263,267.7559,1035.0
2020-06-23 11:45:00,279.9,279.9,279.52,279.69,2962.0,267.708,267.708,267.3446,267.5072,2962.0
2020-06-23 11:50:00,279.68,279.85,279.1,279.16,1800.0,267.4976,267.6602,266.9429,267.0003,1800.0
2020-06-23 11:55:00,279.16,279.16,278.66,278.99,2069.0,267.0003,267.0003,266.522,266.8377,2069.0
2020-06-23 12:00:00,279.14,279.14,278.98,279.1,655.0,266.9811,266.9811,266.8281,266.9429,655.0
2020-06-23 12:05:00,279.15,279.15,278.87,279.01,1100.0,266.9907,266.9907,266.7229,266.8568,1100.0
2020-06-23 12:10:00,278.93,279.27,278.75,279.27,1900.0,266.7803,267.1055,266.6081,267.1055,1900.0
2020-06-23 12:15:00,279.06,279.52,279.06,279.52,1300.0,266.9046,267.3446,266.9046,267.3446,1300.0
2020-06-23 12:20:00,279.27,279.59,279.14,279.41,800.0,267.1055,267.4115,266.9811,267.2394,800.0
2020-06-23 12:25:00,279.38,279.38,279.0,279.0,700.0,267.2107,267.2107,266.8472,266.8472,700.0
2020-06-23 12:30:00,279.15,279.18,278.81,278.81,747.0,266.9907,267.0194,266.6655,266.6655,747.0
2020-06-23 12:35:00,278.71,278.71,278.31,278.31,1412.0,266.5699,266.5699,266.1873,266.1873,1412.0
2020-06-23 12:40:00,278.41,278.41,278.34,278.39,600.0,266.2829,266.2829,266.216,266.2638,600.0
2020-06-23 12:45:00,278.52,278.72,278.5,278.5,673.0,266.3881,266.5794,266.369,266.369,673.0
2020-06-23 12:50:00,278.34,278.53,278.34,278.53,901.0,266.216,266.3977,266.216,266.3977,901.0
2020-06-23 12:55:00,278.57,278.61,278.57,278.61,400.0,266.436,266.4742,266.436,266.4742,400.0
2020-06-23 13:00:00,278.55,278.83,278.55,278.82,1188.0,266.4168,266.6846,266.4168,266.6751,1188.0
2020-06-23 13:05:00,278.8,279.1,278.73,279.09,642.0,266.6559,266.9429,266.589,266.9333,642.0
2020-06-23 13:10:00,278.92,278.92,278.63,278.64,413.0,266.7707,266.7707,266.4934,266.5029,413.0
2020-06-23 13:15:00,278.86,278.99,278.77,278.99,500.0,266.7133,266.8377,266.6273,266.8377,500.0
2020-06-23 13:20:00,279.1,279.11,278.97,279.07,1083.0,266.9429,266.9524,266.8185,266.9142,1083.0
2020-06-23 13:25:00,279.06,279.25,279.04,279.25,471.0,266.9046,267.0863,266.8855,267.0863,471.0
2020-06-23 13:30:00,279.27,279.28,279.13,279.13,1702.0,267.1055,267.115,266.9716,266.9716,1702.0
2020-06-23 13:35:00,279.26,279.34,279.2,279.2,2100.0,267.0959,267.1724,267.0385,267.0385,2100.0
2020-06-23 13:40:00,279.24,279.24,279.23,279.23,200.0,267.0768,267.0768,267.0672,267.0672,200.0
2020-06-23 13:45:00,279.21,279.21,279.21,279.21,100.0,267.0481,267.0481,267.0481,267.0481,100.0
2020-06-23 13:50:00,279.42,279.48,278.93,279.23,2575.0,267.2489,267.3063,266.7803,267.0672,2575.0
2020-06-23 13:55:00,279.29,279.29,278.98,278.98,400.0,267.1246,267.1246,266.8281,266.8281,400.0
2020-06-23 14:00:00,278.93,278.93,278.44,278.51,600.0,266.7803,266.7803,266.3116,266.3786,600.0
2020-06-23 14:05:00,278.38,278.72,278.38,278.72,987.0,266.2542,266.5794,266.2542,266.5794,987.0
2020-06-23 14:10:00,278.72,278.72,278.4,278.43,1100.0,266.5794,266.5794,266.2734,266.3021,1100.0
2020-06-23 14:15:00,278.61,278.74,278.57,278.58,901.0,266.4742,266.5986,266.436,266.4455,901.0
2020-06-23 14:20:00,278.64,279.02,278.64,278.98,800.0,266.5029,266.8664,266.5029,266.8281,800.0
2020-06-23 14:25:00,278.86,278.87,278.51,278.52,1500.0,266.7133,266.7229,266.3786,266.3881,1500.0
2020-06-23 14:30:00,278.59,278.59,278.5,278.5,300.0,266.4551,266.4551,266.369,266.369,300.0
2020-06-23 14:35:00,278.56,278.57,278.32,278.32,800.0,266.4264,266.436,266.1969,266.1969,800.0
2020-06-23 14:40:00,278.1,278.1,278.1,278.1,100.0,265.9864,265.9864,265.9864,265.9864,100.0
2020-06-23 14:45:00,277.9,277.9,277.38,277.45,1020.0,265.7952,265.7952,265.2978,265.3648,1020.0
2020-06-23 14:50:00,277.47,277.67,277.34,277.67,1410.0,265.3839,265.5752,265.2595,265.5752,1410.0
2020-06-23 14:55:00,277.77,277.9,277.57,277.57,1015.0,265.6708,265.7952,265.4795,265.4795,1015.0
2020-06-23 15:00:00,277.5,277.6,277.28,277.28,2221.0,265.4126,265.5082,265.2022,265.2022,2221.0
2020-06-23 15:05:00,277.38,277.68,277.32,277.51,1451.0,265.2978,265.5847,265.2404,265.4221,1451.0
2020-06-23 15:10:00,277.6,277.66,277.12,277.43,1400.0,265.5082,265.5656,265.0491,265.3456,1400.0
2020-06-23 15:15:00,277.41,277.75,277.41,277.73,1258.0,265.3265,265.6517,265.3265,265.6326,1258.0
2020-06-23 15:20:00,277.58,277.73,277.18,277.25,2819.0,265.4891,265.6326,265.1065,265.1735,2819.0
2020-06-23 15:25:00,277.33,277.38,276.73,276.9,2248.0,265.25,265.2978,264.6761,264.8387,2248.0
2020-06-23 15:30:00,276.88,276.9,276.38,276.5,3370.0,264.8196,264.8387,264.3414,264.4561,3370.0
2020-06-23 15:35:00,276.64,276.75,276.55,276.7,4887.0,264.59,264.6952,264.504,264.6474,4887.0
2020-06-23 15:40:00,276.63,276.71,276.35,276.62,5474.0,264.5805,264.657,264.3127,264.5709,5474.0
2020-06-23 15:45:00,276.63,276.65,276.26,276.43,6349.0,264.5805,264.5996,264.2266,264.3892,6349.0
2020-06-23 15:50:00,276.11,276.91,276.0,276.91,10206.0,264.0831,264.8483,263.9779,264.8483,10206.0
2020-06-23 15:55:00,276.96,277.22,276.56,277.22,29403.0,264.8961,265.1448,264.5135,265.1448,29403.0
2020-06-24 09:30:00,274.0,274.76,273.31,273.81,13599.0,262.065,262.7919,261.4051,261.8833,13599.0
2020-06-24 09:35:00,273.66,274.53,273.38,273.38,5800.0,261.7398,262.5719,261.472,261.472,5800.0
2020-06-24 09:40:00,273.4,273.98,272.78,273.98,8924.0,261.4912,262.0459,260.8982,262.0459,8924.0
2020-06-24 09:45:00,273.96,274.45,273.53,273.54,3413.0,262.0268,262.4954,261.6155,261.6251,3413.0
2020-06-24 09:50:00,273.7,273.73,272.21,272.45,4797.0,261.7781,261.8068,260.353,260.5825,4797.0
2020-06-24 09:55:00,272.4,272.72,271.4,271.88,6127.0,260.5347,260.8408,259.5783,260.0374,6127.0
2020-06-24 10:00:00,271.79,272.25,271.48,271.5,4162.0,259.9513,260.3913,259.6548,259.6739,4162.0
2020-06-24 10:05:00,271.51,271.82,271.34,271.55,2920.0,259.6835,259.98,259.5209,259.7217,2920.0
2020-06-24 10:10:00,271.48,272.11,271.33,271.97,5782.0,259.6548,260.2574,259.5113,260.1235,5782.0
2020-06-24 10:15:00,272.05,272.11,271.39,271.75,3607.0,260.2,260.2574,259.5687,259.913,3607.0
2020-06-24 10:20:00,271.81,271.94,271.7,271.88,1468.0,259.9704,260.0948,259.8652,260.0374,1468.0
2020-06-24 10:25:00,271.98,272.32,271.98,272.32,2532.0,260.133,260.4582,260.133,260.4582,2532.0
2020-06-24 10:30:00,272.28,272.29,271.21,271.45,6149.0,260.4199,260.4295,259.3966,259.6261,6149.0
2020-06-24 10:35:00,271.43,271.86,270.84,270.85,4050.0,259.607,260.0182,259.0427,259.0522,4050.0
2020-06-24 10:40:00,270.84,271.27,270.84,271.27,3020.0,259.0427,259.4539,259.0427,259.4539,3020.0
2020-06-24 10:45:00,271.38,271.38,271.0,271.3,1884.0,259.5592,259.5592,259.1957,259.4826,1884.0
2020-06-24 10:50:00,271.67,271.74,271.17,271.17,4421.0,259.8365,259.9035,259.3583,259.3583,4421.0
2020-06-24 10:55:00,271.37,271.54,271.23,271.23,800.0,259.5496,259.7122,259.4157,259.4157,800.0
2020-06-24 11:00:00,271.21,271.28,270.72,271.15,2100.0,259.3966,259.4635,258.9279,259.3392,2100.0
2020-06-24 11:05:00,271.15,271.64,270.93,270.94,8457.0,259.3392,259.8078,259.1288,259.1383,8457.0
2020-06-24 11:10:00,270.31,270.33,269.69,269.75,13301.0,258.5358,258.5549,257.9428,258.0002,13301.0
2020-06-24 11:15:00,269.87,269.99,268.3,268.3,5854.0,258.1149,258.2297,256.6133,256.6133,5854.0
2020-06-24 11:20:00,268.4,268.95,268.3,268.47,3332.0,256.709,257.235,256.6133,256.7759,3332.0
2020-06-24 11:25:00,268.58,269.26,268.56,269.26,8170.0,256.8811,257.5315,256.862,257.5315,8170.0
2020-06-24 11:30:00,269.06,269.34,268.43,268.65,2603.0,257.3402,257.608,256.7376,256.9481,2603.0
2020-06-24 11:35:00,268.59,268.59,267.75,267.75,2297.0,256.8907,256.8907,256.0873,256.0873,2297.0
2020-06-24 11:40:00,267.88,267.9,266.9,266.9,2219.0,256.2116,256.2307,255.2743,255.2743,2219.0
2020-06-24 11:45:00,266.92,267.7,266.56,266.78,4787.0,255.2934,256.0394,254.9491,255.1595,4787.0
2020-06-24 11:50:00,266.88,267.15,266.82,267.08,1741.0,255.2552,255.5134,255.1978,255.4465,1741.0
2020-06-24 11:55:00,266.77,267.34,266.77,267.34,1343.0,255.15,255.6951,255.15,255.6951,1343.0
2020-06-24 12:00:00,267.3,268.11,267.09,268.01,2441.0,255.6569,256.4316,255.456,256.3359,2441.0
2020-06-24 12:05:00,267.79,267.8,267.14,267.2,1702.0,256.1255,256.1351,255.5038,255.5612,1702.0
2020-06-24 12:10:00,267.21,267.6,266.97,267.26,1829.0,255.5708,255.9438,255.3412,255.6186,1829.0
2020-06-24 12:15:00,267.24,268.02,267.24,267.9,2782.0,255.5995,256.3455,255.5995,256.2307,2782.0
2020-06-24 12:20:00,267.96,268.23,267.82,267.96,1513.0,256.2881,256.5464,256.1542,256.2881,1513.0
2020-06-24 12:25:00,267.89,267.89,267.21,267.78,4381.0,256.2212,256.2212,255.5708,256.116,4381.0
2020-06-24 12:30:00,267.66,267.86,267.55,267.66,1634.0,256.0012,256.1925,255.896,256.0012,1634.0
2020-06-24 12:35:00,267.4,267.48,266.94,267.04,7602.0,255.7525,255.829,255.3125,255.4082,7602.0
2020-06-24 12:40:00,267.04,267.96,267.02,267.94,1644.0,255.4082,256.2881,255.3891,256.269,1644.0
2020-06-24 12:45:00,267.94,268.15,267.94,268.06,1202.0,256.269,256.4698,256.269,256.3838,1202.0
2020-06-24 12:50:00,268.11,268.11,267.92,267.98,1200.0,256.4316,256.4316,256.2499,256.3072,1200.0
2020-06-24 12:55:00,268.05,268.43,268.05,268.43,2200.0,256.3742,256.7376,256.3742,256.7376,2200.0
2020-06-24 13:00:00,268.3,268.67,268.3,268.52,2628.0,256.6133,256.9672,256.6133,256.8237,2628.0
2020-06-24 13:05:00,268.55,268.64,268.3,268.34,3500.0,256.8524,256.9385,256.6133,256.6516,3500.0
2020-06-24 13:10:00,268.46,268.56,268.08,268.12,3209.0,256.7663,256.862,256.4029,256.4412,3209.0
2020-06-24 13:15:00,267.98,268.44,267.71,268.29,4300.0,256.3072,256.7472,256.049,256.6037,4300.0
2020-06-24 13:20:00,268.24,268.24,267.48,267.48,1400.0,256.5559,256.5559,255.829,255.829,1400.0
2020-06-24 13:25:00,267.57,267.57,267.0,267.06,1700.0,255.9151,255.9151,255.3699,255.4273,1700.0
2020-06-24 13:30:00,266.94,266.94,266.4,266.4,3442.0,255.3125,255.3125,254.7961,254.7961,3442.0
2020-06-24 13:35:00,266.24,266.26,265.67,265.87,15695.0,254.643,254.6622,254.0979,254.2892,15695.0
2020-06-24 13:40:00,265.91,266.17,265.84,265.92,3795.0,254.3274,254.5761,254.2605,254.337,3795.0
2020-06-24 13:45:00,265.91,265.91,265.28,265.47,8403.0,254.3274,254.3274,253.7249,253.9066,8403.0
2020-06-24 13:50:00,265.34,265.4,265.0,265.11,5050.0,253.7822,253.8396,253.4571,253.5623,5050.0
2020-06-24 13:55:00,265.11,265.32,264.84,265.19,6040.0,253.5623,253.7631,253.304,253.6388,6040.0
2020-06-24 14:00:00,265.44,265.5,264.31,264.81,4616.0,253.8779,253.9353,252.7971,253.2753,4616.0
2020-06-24 14:05:00,264.88,265.79,264.88,265.73,2967.0,253.3423,254.2126,253.3423,254.1553,2967.0
2020-06-24 14:10:00,265.64,265.7,265.1,265.26,3867.0,254.0692,254.1266,253.5527,253.7057,3867.0
2020-06-24 14:15:00,265.43,265.76,265.21,265.41,4700.0,253.8683,254.1839,253.6579,253.8492,4700.0
2020-06-24 14:20:00,265.43,265.57,264.99,265.04,3502.0,253.8683,254.0022,253.4475,253.4953,3502.0
2020-06-24 14:25:00,265.03,265.76,264.86,265.5,11865.0,253.4857,254.1839,253.3232,253.9353,11865.0
2020-06-24 14:30:00,265.34,265.8,265.19,265.68,8882.0,253.7822,254.2222,253.6388,254.1074,8882.0
2020-06-24 14:35:00,265.37,265.4,265.03,265.25,2452.0,253.8109,253.8396,253.4857,253.6962,2452.0
2020-06-24 14:40:00,265.24,265.3,264.61,264.63,3931.0,253.6866,253.744,253.084,253.1032,3931.0
2020-06-24 14:45:00,264.65,265.25,264.62,265.08,5511.0,253.1223,253.6962,253.0936,253.5336,5511.0
2020-06-24 14:50:00,265.06,265.2,264.69,265.09,6805.0,253.5144,253.6483,253.1606,253.5431,6805.0
2020-06-24 14:55:00,265.22,265.5,265.05,265.25,5460.0,253.6675,253.9353,253.5049,253.6962,5460.0
2020-06-24 15:00:00,265.37,265.82,265.28,265.76,9686.0,253.8109,254.2413,253.7249,254.1839,9686.0
2020-06-24 15:05:00,265.61,265.61,265.2,265.26,5848.0,254.0405,254.0405,253.6483,253.7057,5848.0
2020-06-24 15:10:00,265.26,266.13,265.14,265.98,4626.0,253.7057,254.5378,253.591,254.3944,4626.0
2020-06-24 15:15:00,266.0,266.48,265.73,266.44,10500.0,254.4135,254.8726,254.1553,254.8343,10500.0
2020-06-24 15:20:00,266.54,266.66,266.2,266.37,9649.0,254.93,255.0447,254.6048,254.7674,9649.0
2020-06-24 15:25:00,266.47,266.73,265.81,265.81,12515.0,254.863,255.1117,254.2318,254.2318,12515.0
2020-06-24 15:30:00,265.84,266.25,265.81,265.95,12604.0,254.2605,254.6526,254.2318,254.3657,12604.0
2020-06-24 15:35:00,265.95,266.15,265.53,265.85,11354.0,254.3657,254.557,253.964,254.27,11354.0
2020-06-24 15:40:00,265.81,267.01,265.81,267.01,11207.0,254.2318,255.3795,254.2318,255.3795,11207.0
2020-06-24 15:45:00,267.02,267.09,266.45,266.46,10949.0,255.3891,255.456,254.8439,254.8535,10949.0
2020-06-24 15:50:00,266.09,266.25,265.34,265.39,29649.0,254.4996,254.6526,253.7822,253.8301,29649.0
2020-06-24 15:55:00,265.51,265.95,265.26,265.65,49092.0,253.9448,254.3657,253.7057,254.0787,49092.0
2020-06-25 09:30:00,266.09,267.0,262.72,265.29,22476.0,254.4996,255.3699,251.2764,253.7344,22476.0
2020-06-25 09:35:00,265.71,266.52,265.33,266.09,4698.0,254.1361,254.9108,253.7727,254.4996,4698.0
2020-06-25 09:40:00,265.43,265.66,264.72,264.87,4643.0,253.8683,254.0883,253.1892,253.3327,4643.0
2020-06-25 09:45:00,265.27,265.3,264.56,264.56,2652.0,253.7153,253.744,253.0362,253.0362,2652.0
2020-06-25 09:50:00,264.91,266.12,264.68,266.12,2947.0,253.371,254.5283,253.151,254.5283,2947.0
2020-06-25 09:55:00,266.07,267.44,265.96,267.43,4300.0,254.4804,255.7908,254.3752,255.7812,4300.0
2020-06-25 10:00:00,267.7,268.46,267.61,268.39,2446.0,256.0394,256.7663,255.9534,256.6994,2446.0
2020-06-25 10:05:00,268.35,268.59,267.64,268.26,7220.0,256.6611,256.8907,255.9821,256.5751,7220.0
2020-06-25 10:10:00,268.62,270.28,268.62,270.17,4500.0,256.9194,258.5071,256.9194,258.4019,4500.0
2020-06-25 10:15:00,270.02,270.2,269.52,269.65,2633.0,258.2584,258.4305,257.7802,257.9045,2633.0
2020-06-25 10:20:00,269.5,270.52,269.37,270.12,4038.0,257.761,258.7366,257.6367,258.354,4038.0
2020-06-25 10:25:00,270.04,270.8,270.04,270.75,3983.0,258.2775,259.0044,258.2775,258.9566,3983.0
2020-06-25 10:30:00,270.73,270.78,269.98,269.98,1718.0,258.9375,258.9853,258.2201,258.2201,1718.0
2020-06-25 10:35:00,270.05,270.26,269.87,269.98,3492.0,258.2871,258.4879,258.1149,258.2201,3492.0
2020-06-25 10:40:00,270.07,270.26,269.63,269.63,1389.0,258.3062,258.4879,257.8854,257.8854,1389.0
2020-06-25 10:45:00,269.99,270.67,269.84,270.17,2810.0,258.2297,258.8801,258.0862,258.4019,2810.0
2020-06-25 10:50:00,270.03,270.54,269.8,269.92,2692.0,258.268,258.7557,258.048,258.1627,2692.0
2020-06-25 10:55:00,269.91,270.35,269.57,270.1,3184.0,258.1532,258.574,257.828,258.3349,3184.0
2020-06-25 11:00:00,270.09,270.09,269.04,269.47,1900.0,258.3253,258.3253,257.3211,257.7323,1900.0
2020-06-25 11:05:00,269.25,269.36,269.22,269.36,1300.0,257.5219,257.6271,257.4932,257.6271,1300.0
2020-06-25 11:10:00,269.38,270.49,269.2,270.44,2200.0,257.6463,258.7079,257.4741,258.6601,2200.0
2020-06-25 11:15:00,270.43,271.11,270.43,271.11,2558.0,258.6505,259.3009,258.6505,259.3009,2558.0
2020-06-25 11:20:00,271.18,271.19,271.0,271.05,1705.0,259.3679,259.3774,259.1957,259.2435,1705.0
2020-06-25 11:25:00,271.19,271.53,271.02,271.31,2320.0,259.3774,259.7026,259.2148,259.4922,2320.0
2020-06-25 11:30:00,271.17,271.2,270.36,270.38,2900.0,259.3583,259.387,258.5836,258.6027,2900.0
2020-06-25 11:35:00,270.26,270.85,270.08,270.48,3334.0,258.4879,259.0522,258.3158,258.6984,3334.0
2020-06-25 11:40:00,270.24,270.81,269.93,270.71,4662.0,258.4688,259.014,258.1723,258.9183,4662.0
2020-06-25 11:45:00,270.82,271.09,270.66,271.09,2335.0,259.0235,259.2818,258.8705,259.2818,2335.0
2020-06-25 11:50:00,271.06,271.67,270.97,271.45,3114.0,259.2531,259.8365,259.167,259.6261,3114.0
2020-06-25 11:55:00,271.57,272.07,271.57,271.9,3700.0,259.7409,260.2191,259.7409,260.0565,3700.0
2020-06-25 12:00:00,272.17,272.36,271.94,272.18,1500.0,260.3147,260.4965,260.0948,260.3243,1500.0
2020-06-25 12:05:00,272.07,272.3,272.02,272.3,1200.0,260.2191,260.4391,260.1713,260.4391,1200.0
2020-06-25 12:10:00,272.29,272.69,272.28,272.49,1725.0,260.4295,260.8121,260.4199,260.6208,1725.0
2020-06-25 12:15:00,273.03,273.19,272.93,273.0,1726.0,261.1373,261.2903,261.0416,261.1086,1726.0
2020-06-25 12:20:00,273.0,273.48,273.0,273.23,2456.0,261.1086,261.5677,261.1086,261.3286,2456.0
2020-06-25 12:25:00,273.29,273.29,272.99,272.99,2914.0,261.386,261.386,261.099,261.099,2914.0
2020-06-25 12:30:00,273.14,273.34,272.78,272.89,2347.0,261.2425,261.4338,260.8982,261.0034,2347.0
2020-06-25 12:35:00,272.77,273.02,272.66,272.87,2236.0,260.8886,261.1277,260.7834,260.9842,2236.0
2020-06-25 12:40:00,272.59,273.26,272.49,273.22,14050.0,260.7164,261.3573,260.6208,261.319,14050.0
2020-06-25 12:45:00,273.21,273.3,273.06,273.09,1700.0,261.3094,261.3955,261.166,261.1947,1700.0
2020-06-25 12:50:00,272.77,273.07,272.77,273.05,600.0,260.8886,261.1755,260.8886,261.1564,600.0
2020-06-25 12:55:00,272.91,273.11,272.82,272.99,2100.0,261.0225,261.2138,260.9364,261.099,2100.0
2020-06-25 13:00:00,273.02,273.07,272.78,272.91,1608.0,261.1277,261.1755,260.8982,261.0225,1608.0
2020-06-25 13:05:00,272.7,273.06,272.7,272.89,1407.0,260.8217,261.166,260.8217,261.0034,1407.0
2020-06-25 13:10:00,273.09,273.09,272.81,273.03,800.0,261.1947,261.1947,260.9269,261.1373,800.0
2020-06-25 13:15:00,273.04,273.26,272.83,272.95,2870.0,261.1468,261.3573,260.946,261.0608,2870.0
2020-06-25 13:20:00,272.96,273.07,272.76,272.76,2002.0,261.0703,261.1755,260.879,260.879,2002.0
2020-06-25 13:25:00,272.7,272.97,272.7,272.96,2151.0,260.8217,261.0799,260.8217,261.0703,2151.0
2020-06-25 13:30:00,273.06,273.12,272.57,272.8,2840.0,261.166,261.2234,260.6973,260.9173,2840.0
2020-06-25 13:35:00,272.89,273.41,272.89,273.23,1563.0,261.0034,261.5007,261.0034,261.3286,1563.0
2020-06-25 13:40:00,273.22,273.32,273.14,273.14,700.0,261.319,261.4146,261.2425,261.2425,700.0
2020-06-25 13:45:00,273.18,273.49,273.18,273.32,1525.0,261.2807,261.5772,261.2807,261.4146,1525.0
2020-06-25 13:50:00,273.39,273.47,273.21,273.29,2318.0,261.4816,261.5581,261.3094,261.386,2318.0
2020-06-25 13:55:00,273.21,273.89,273.21,273.72,3839.0,261.3094,261.9598,261.3094,261.7972,3839.0
2020-06-25 14:00:00,273.82,273.93,273.46,273.72,3289.0,261.8929,261.9981,261.5485,261.7972,3289.0
2020-06-25 14:05:00,273.84,274.36,273.8,274.36,5230.0,261.912,262.4093,261.8737,262.4093,5230.0
2020-06-25 14:10:00,274.28,274.61,274.24,274.42,2600.0,262.3328,262.6485,262.2946,262.4667,2600.0
2020-06-25 14:15:00,274.43,274.46,273.76,273.83,9781.0,262.4763,262.505,261.8355,261.9024,9781.0
2020-06-25 14:20:00,273.71,273.84,273.18,273.38,4981.0,261.7877,261.912,261.2807,261.472,4981.0
2020-06-25 14:25:00,273.52,273.55,273.19,273.45,3603.0,261.6059,261.6346,261.2903,261.539,3603.0
2020-06-25 14:30:00,273.38,273.39,272.93,272.94,5606.0,261.472,261.4816,261.0416,261.0512,5606.0
2020-06-25 14:35:00,272.94,273.1,272.77,273.02,3456.0,261.0512,261.2042,260.8886,261.1277,3456.0
2020-06-25 14:40:00,272.93,273.31,272.9,273.31,2301.0,261.0416,261.4051,261.0129,261.4051,2301.0
2020-06-25 14:45:00,273.18,273.43,272.99,273.32,1937.0,261.2807,261.5199,261.099,261.4146,1937.0
2020-06-25 14:50:00,273.36,273.75,273.23,273.26,3489.0,261.4529,261.8259,261.3286,261.3573,3489.0
2020-06-25 14:55:00,273.22,273.55,273.07,273.29,4619.0,261.319,261.6346,261.1755,261.386,4619.0
2020-06-25 15:00:00,273.24,273.97,273.06,273.8,3875.0,261.3381,262.0363,261.166,261.8737,3875.0
2020-06-25 15:05:00,274.04,274.86,273.97,274.38,5315.0,262.1033,262.8876,262.0363,262.4285,5315.0
2020-06-25 15:10:00,274.44,274.62,274.23,274.51,3761.0,262.4859,262.658,262.285,262.5528,3761.0
2020-06-25 15:15:00,274.44,274.99,274.44,274.66,4201.0,262.4859,263.0119,262.4859,262.6963,4201.0
2020-06-25 15:20:00,274.66,275.42,274.66,275.2,6734.0,262.6963,263.4232,262.6963,263.2128,6734.0
2020-06-25 15:25:00,275.07,275.65,275.02,275.28,5495.0,263.0884,263.6432,263.0406,263.2893,5495.0
2020-06-25 15:30:00,275.35,275.69,275.0,275.49,9235.0,263.3562,263.6814,263.0215,263.4901,9235.0
2020-06-25 15:35:00,275.6,275.71,274.68,274.8,6422.0,263.5953,263.7005,262.7154,262.8302,6422.0
2020-06-25 15:40:00,274.87,275.39,274.82,275.34,8917.0,262.8971,263.3945,262.8493,263.3467,8917.0
2020-06-25 15:45:00,275.4,275.59,275.03,275.05,8606.0,263.404,263.5858,263.0502,263.0693,8606.0
2020-06-25 15:50:00,275.19,276.23,275.19,275.87,12683.0,263.2032,264.1979,263.2032,263.8536,12683.0
2020-06-25 15:55:00,275.91,276.47,275.65,275.88,69198.0,263.8918,264.4274,263.6432,263.8631,69198.0
2020-06-26 09:30:00,272.98,274.1,272.59,273.75,13120.0,261.0895,262.1607,260.7164,261.8259,13120.0
2020-06-26 09:35:00,273.93,275.18,273.92,274.68,5460.0,261.9981,263.1936,261.9885,262.7154,5460.0
2020-06-26 09:40:00,274.13,274.54,274.0,274.08,977.0,262.1894,262.5815,262.065,262.1415,977.0
2020-06-26 09:45:00,273.55,274.4,273.54,274.24,2180.0,261.6346,262.4476,261.6251,262.2946,2180.0
2020-06-26 09:50:00,274.19,274.63,273.97,274.56,4416.0,262.2468,262.6676,262.0363,262.6006,4416.0
2020-06-26 09:55:00,274.5,274.74,274.07,274.74,1400.0,262.5432,262.7728,262.132,262.7728,1400.0
2020-06-26 10:00:00,274.71,274.77,274.05,274.51,3867.0,262.7441,262.8015,262.1128,262.5528,3867.0
2020-06-26 10:05:00,274.57,275.02,274.5,274.96,2385.0,262.6102,263.0406,262.5432,262.9832,2385.0
2020-06-26 10:10:00,274.97,274.97,274.24,274.24,3226.0,262.9928,262.9928,262.2946,262.2946,3226.0
2020-06-26 10:15:00,274.23,274.23,273.15,273.43,4700.0,262.285,262.285,261.2521,261.5199,4700.0
2020-06-26 10:20:00,273.38,273.38,272.06,272.06,1102.0,261.472,261.472,260.2095,260.2095,1102.0
2020-06-26 10:25:00,272.23,272.23,272.14,272.15,500.0,260.3721,260.3721,260.286,260.2956,500.0
2020-06-26 10:30:00,272.64,272.83,271.64,271.64,2115.0,260.7643,260.946,259.8078,259.8078,2115.0
2020-06-26 10:35:00,271.5,271.69,271.01,271.3,7727.0,259.6739,259.8556,259.2053,259.4826,7727.0
2020-06-26 10:40:00,271.46,272.35,271.45,272.12,1300.0,259.6357,260.4869,259.6261,260.2669,1300.0
2020-06-26 10:45:00,272.09,272.28,272.0,272.04,2005.0,260.2382,260.4199,260.1521,260.1904,2005.0
2020-06-26 10:50:00,271.95,272.45,271.66,272.06,1900.0,260.1043,260.5825,259.827,260.2095,1900.0
2020-06-26 10:55:00,272.0,272.82,271.92,272.6,4100.0,260.1521,260.9364,260.0756,260.726,4100.0
2020-06-26 11:00:00,272.89,273.08,272.8,273.06,1401.0,261.0034,261.1851,260.9173,261.166,1401.0
2020-06-26 11:05:00,272.94,273.59,272.93,273.3,1900.0,261.0512,261.6729,261.0416,261.3955,1900.0
2020-06-26 11:10:00,273.06,273.19,272.62,273.02,2802.0,261.166,261.2903,260.7451,261.1277,2802.0
2020-06-26 11:15:00,272.48,272.67,272.06,272.56,2125.0,260.6112,260.793,260.2095,260.6878,2125.0
2020-06-26 11:20:00,272.63,272.74,272.01,272.74,2535.0,260.7547,260.8599,260.1617,260.8599,2535.0
2020-06-26 11:25:00,272.74,272.88,272.52,272.52,1400.0,260.8599,260.9938,260.6495,260.6495,1400.0
2020-06-26 11:30:00,272.63,272.63,271.93,272.06,2940.0,260.7547,260.7547,260.0852,260.2095,2940.0
2020-06-26 11:35:00,272.16,272.74,272.16,272.66,1800.0,260.3052,260.8599,260.3052,260.7834,1800.0
2020-06-26 11:40:00,272.53,272.65,271.96,272.18,1300.0,260.6591,260.7738,260.1139,260.3243,1300.0
2020-06-26 11:45:00,272.11,272.61,272.02,272.61,1200.0,260.2574,260.7356,260.1713,260.7356,1200.0
2020-06-26 11:50:00,272.67,272.7,272.27,272.27,2222.0,260.793,260.8217,260.4104,260.4104,2222.0
2020-06-26 11:55:00,272.07,272.83,271.98,272.83,951.0,260.2191,260.946,260.133,260.946,951.0
2020-06-26 12:00:00,272.46,272.46,271.62,271.74,1419.0,260.5921,260.5921,259.7887,259.9035,1419.0
2020-06-26 12:05:00,271.97,271.97,271.45,271.6,1400.0,260.1235,260.1235,259.6261,259.7696,1400.0
2020-06-26 12:10:00,271.53,271.53,271.23,271.23,1100.0,259.7026,259.7026,259.4157,259.4157,1100.0
2020-06-26 12:15:00,271.27,271.35,270.28,270.28,3284.0,259.4539,259.5305,258.5071,258.5071,3284.0
2020-06-26 12:20:00,270.33,270.8,269.98,270.8,3061.0,258.5549,259.0044,258.2201,259.0044,3061.0
2020-06-26 12:25:00,271.08,271.17,271.08,271.17,665.0,259.2722,259.3583,259.2722,259.3583,665.0
2020-06-26 12:30:00,270.99,271.0,270.46,270.69,1536.0,259.1861,259.1957,258.6792,258.8992,1536.0
2020-06-26 12:35:00,270.63,270.87,270.24,270.87,2245.0,258.8418,259.0714,258.4688,259.0714,2245.0
2020-06-26 12:40:00,270.81,270.81,270.41,270.44,1701.0,259.014,259.014,258.6314,258.6601,1701.0
2020-06-26 12:45:00,270.25,270.28,269.97,270.26,1200.0,258.4784,258.5071,258.2106,258.4879,1200.0
2020-06-26 12:50:00,270.35,270.83,270.24,270.83,2645.0,258.574,259.0331,258.4688,259.0331,2645.0
2020-06-26 12:55:00,270.82,271.23,270.82,271.23,724.0,259.0235,259.4157,259.0235,259.4157,724.0
2020-06-26 13:00:00,271.2,271.58,271.06,271.36,1300.0,259.387,259.7504,259.2531,259.54,1300.0
2020-06-26 13:05:00,271.27,271.76,271.27,271.76,700.0,259.4539,259.9226,259.4539,259.9226,700.0
2020-06-26 13:10:00,271.55,271.63,271.34,271.34,1819.0,259.7217,259.7983,259.5209,259.5209,1819.0
2020-06-26 13:15:00,271.31,271.4,271.31,271.34,500.0,259.4922,259.5783,259.4922,259.5209,500.0
2020-06-26 13:20:00,271.43,271.82,271.41,271.75,1601.0,259.607,259.98,259.5878,259.913,1601.0
2020-06-26 13:25:00,271.63,271.84,271.44,271.74,1517.0,259.7983,259.9991,259.6165,259.9035,1517.0
2020-06-26 13:30:00,271.59,271.66,271.43,271.66,2150.0,259.76,259.827,259.607,259.827,2150.0
2020-06-26 13:35:00,271.85,272.05,271.44,271.89,2400.0,260.0087,260.2,259.6165,260.0469,2400.0
2020-06-26 13:40:00,271.9,271.91,271.64,271.78,1400.0,260.0565,260.0661,259.8078,259.9417,1400.0
2020-06-26 13:45:00,271.75,272.01,271.73,271.96,1900.0,259.913,260.1617,259.8939,260.1139,1900.0
2020-06-26 13:50:00,271.92,271.92,271.45,271.45,1667.0,260.0756,260.0756,259.6261,259.6261,1667.0
2020-06-26 13:55:00,271.54,271.63,271.27,271.63,2300.0,259.7122,259.7983,259.4539,259.7983,2300.0
2020-06-26 14:00:00,271.57,272.2,271.21,271.83,7530.0,259.7409,260.3434,259.3966,259.9895,7530.0
2020-06-26 14:05:00,271.81,271.81,271.25,271.25,908.0,259.9704,259.9704,259.4348,259.4348,908.0
2020-06-26 14:10:00,271.44,271.64,270.79,270.8,2228.0,259.6165,259.8078,258.9948,259.0044,2228.0
2020-06-26 14:15:00,270.79,271.53,270.79,271.25,3401.0,258.9948,259.7026,258.9948,259.4348,3401.0
2020-06-26 14:20:00,271.18,272.02,271.14,271.7,3065.0,259.3679,260.1713,259.3296,259.8652,3065.0
2020-06-26 14:25:00,271.74,271.74,270.85,271.0,2401.0,259.9035,259.9035,259.0522,259.1957,2401.0
2020-06-26 14:30:00,270.95,270.99,270.6,270.69,1900.0,259.1479,259.1861,258.8131,258.8992,1900.0
2020-06-26 14:35:00,270.61,270.73,270.29,270.29,2300.0,258.8227,258.9375,258.5166,258.5166,2300.0
2020-06-26 14:40:00,270.47,270.8,270.09,270.39,5368.0,258.6888,259.0044,258.3253,258.6123,5368.0
2020-06-26 14:45:00,270.18,270.18,269.74,270.05,1703.0,258.4114,258.4114,257.9906,258.2871,1703.0
2020-06-26 14:50:00,270.14,270.42,270.14,270.42,1201.0,258.3732,258.641,258.3732,258.641,1201.0
2020-06-26 14:55:00,270.14,270.14,269.67,270.05,4457.0,258.3732,258.3732,257.9236,258.2871,4457.0
2020-06-26 15:00:00,270.07,270.67,270.07,270.46,4900.0,258.3062,258.8801,258.3062,258.6792,4900.0
2020-06-26 15:05:00,270.59,270.59,270.09,270.37,3200.0,258.8036,258.8036,258.3253,258.5931,3200.0
2020-06-26 15:10:00,270.28,270.57,270.07,270.56,7802.0,258.5071,258.7844,258.3062,258.7749,7802.0
2020-06-26 15:15:00,270.54,270.56,269.98,270.15,5181.0,258.7557,258.7749,258.2201,258.3827,5181.0
2020-06-26 15:20:00,270.06,270.39,269.92,270.15,8761.0,258.2966,258.6123,258.1627,258.3827,8761.0
2020-06-26 15:25:00,269.9,270.51,269.79,270.21,7892.0,258.1436,258.727,258.0384,258.4401,7892.0
2020-06-26 15:30:00,270.1,270.21,269.8,269.99,7501.0,258.3349,258.4401,258.048,258.2297,7501.0
2020-06-26 15:35:00,270.04,270.04,269.34,269.7,6300.0,258.2775,258.2775,257.608,257.9523,6300.0
2020-06-26 15:40:00,269.63,271.42,269.53,271.25,8700.0,257.8854,259.5974,257.7897,259.4348,8700.0
2020-06-26 15:45:00,271.31,271.84,270.84,270.86,18599.0,259.4922,259.9991,259.0427,259.0618,18599.0
2020-06-26 15:50:00,270.59,270.78,268.27,268.43,45523.0,258.8036,258.9853,256.5846,256.7376,45523.0
2020-06-26 15:55:00,268.48,269.38,268.36,269.17,38504.0,256.7855,257.6463,256.6707,257.4454,38504.0
2020-06-29 09:30:00,271.99,271.99,269.4,269.4,7841.0,260.1426,260.1426,257.6654,257.6654,7841.0
2020-06-29 09:35:00,269.02,269.36,268.25,268.25,1384.0,257.3019,257.6271,256.5655,256.5655,1384.0
2020-06-29 09:40:00,267.81,268.18,267.0,267.14,3400.0,256.1447,256.4985,255.3699,255.5038,3400.0
2020-06-29 09:45:00,267.06,267.2,265.99,266.06,3682.0,255.4273,255.5612,254.4039,254.4709,3682.0
2020-06-29 09:50:00,266.09,266.52,265.51,266.52,3241.0,254.4996,254.9108,253.9448,254.9108,3241.0
2020-06-29 09:55:00,266.16,267.36,266.16,267.36,1074.0,254.5665,255.7143,254.5665,255.7143,1074.0
2020-06-29 10:00:00,267.79,268.08,267.62,267.93,1200.0,256.1255,256.4029,255.9629,256.2594,1200.0
2020-06-29 10:05:00,267.95,268.83,267.91,268.63,2228.0,256.2786,257.1202,256.2403,256.9289,2228.0
2020-06-29 10:10:00,268.48,269.3,268.07,269.3,1237.0,256.7855,257.5698,256.3933,257.5698,1237.0
2020-06-29 10:15:00,269.0,269.46,269.0,269.46,1009.0,257.2828,257.7228,257.2828,257.7228,1009.0
2020-06-29 10:20:00,269.8,269.83,269.55,269.69,1856.0,258.048,258.0767,257.8089,257.9428,1856.0
2020-06-29 10:25:00,269.45,270.03,269.2,269.48,3053.0,257.7132,258.268,257.4741,257.7419,3053.0
2020-06-29 10:30:00,269.66,270.37,269.54,270.05,3084.0,257.9141,258.5931,257.7993,258.2871,3084.0
2020-06-29 10:35:00,270.06,271.05,270.05,270.6,2900.0,258.2966,259.2435,258.2871,258.8131,2900.0
2020-06-29 10:40:00,271.0,271.0,270.56,270.83,1600.0,259.1957,259.1957,258.7749,259.0331,1600.0
2020-06-29 10:45:00,270.93,271.5,270.93,271.17,3800.0,259.1288,259.6739,259.1288,259.3583,3800.0
2020-06-29 10:50:00,271.31,271.6,271.15,271.15,3668.0,259.4922,259.7696,259.3392,259.3392,3668.0
2020-06-29 10:55:00,271.02,271.36,270.88,271.06,4163.0,259.2148,259.54,259.0809,259.2531,4163.0
2020-06-29 11:00:00,270.94,271.07,270.5,270.82,7096.0,259.1383,259.2627,258.7175,259.0235,7096.0
2020-06-29 11:05:00,270.83,270.84,270.09,270.1,4000.0,259.0331,259.0427,258.3253,258.3349,4000.0
2020-06-29 11:10:00,270.13,270.22,269.98,269.98,2001.0,258.3636,258.4497,258.2201,258.2201,2001.0
2020-06-29 11:15:00,269.96,270.79,269.93,270.79,2169.0,258.201,258.9948,258.1723,258.9948,2169.0
2020-06-29 11:20:00,270.88,271.41,270.84,270.99,5235.0,259.0809,259.5878,259.0427,259.1861,5235.0
2020-06-29 11:25:00,271.07,271.17,270.67,271.17,5125.0,259.2627,259.3583,258.8801,259.3583,5125.0
2020-06-29 11:30:00,271.3,271.34,270.7,270.89,7280.0,259.4826,259.5209,258.9088,259.0905,7280.0
2020-06-29 11:35:00,270.7,270.99,270.45,270.46,5162.0,258.9088,259.1861,258.6697,258.6792,5162.0
2020-06-29 11:40:00,270.41,270.64,270.28,270.5,1300.0,258.6314,258.8514,258.5071,258.7175,1300.0
2020-06-29 11:45:00,270.63,270.63,270.16,270.2,3725.0,258.8418,258.8418,258.3923,258.4305,3725.0
2020-06-29 11:50:00,270.47,270.75,270.47,270.75,1380.0,258.6888,258.9566,258.6888,258.9566,1380.0
2020-06-29 11:55:00,270.8,270.86,270.51,270.56,2200.0,259.0044,259.0618,258.727,258.7749,2200.0
2020-06-29 12:00:00,270.57,270.81,270.49,270.52,4423.0,258.7844,259.014,258.7079,258.7366,4423.0
2020-06-29 12:05:00,270.56,270.69,270.41,270.64,3827.0,258.7749,258.8992,258.6314,258.8514,3827.0
2020-06-29 12:10:00,270.71,270.72,270.48,270.71,2801.0,258.9183,258.9279,258.6984,258.9183,2801.0
2020-06-29 12:15:00,270.76,270.78,270.56,270.75,1967.0,258.9662,258.9853,258.7749,258.9566,1967.0
2020-06-29 12:20:00,270.76,271.0,270.76,270.81,4600.0,258.9662,259.1957,258.9662,259.014,4600.0
2020-06-29 12:25:00,270.81,271.0,270.46,270.64,6053.0,259.014,259.1957,258.6792,258.8514,6053.0
2020-06-29 12:30:00,270.54,270.61,270.27,270.27,6787.0,258.7557,258.8227,258.4975,258.4975,6787.0
2020-06-29 12:35:00,270.27,270.36,269.94,270.25,13758.0,258.4975,258.5836,258.1819,258.4784,13758.0
2020-06-29 12:40:00,270.03,270.08,269.97,270.06,1366.0,258.268,258.3158,258.2106,258.2966,1366.0
2020-06-29 12:45:00,270.07,270.07,269.96,269.99,1300.0,258.3062,258.3062,258.201,258.2297,1300.0
2020-06-29 12:50:00,269.9,269.9,269.64,269.65,2752.0,258.1436,258.1436,257.8949,257.9045,2752.0
2020-06-29 12:55:00,269.71,269.76,269.55,269.67,4791.0,257.9619,258.0097,257.8089,257.9236,4791.0
2020-06-29 13:00:00,269.66,269.92,269.31,269.31,6411.0,257.9141,258.1627,257.5793,257.5793,6411.0
2020-06-29 13:05:00,269.37,269.5,269.36,269.5,1556.0,257.6367,257.761,257.6271,257.761,1556.0
2020-06-29 13:10:00,269.54,269.86,269.53,269.68,2141.0,257.7993,258.1054,257.7897,257.9332,2141.0
2020-06-29 13:15:00,269.57,269.57,269.49,269.49,500.0,257.828,257.828,257.7515,257.7515,500.0
2020-06-29 13:20:00,269.45,269.68,269.45,269.63,1772.0,257.7132,257.9332,257.7132,257.8854,1772.0
2020-06-29 13:25:00,269.65,269.84,269.65,269.79,500.0,257.9045,258.0862,257.9045,258.0384,500.0
2020-06-29 13:30:00,269.78,269.92,269.41,269.64,1800.0,258.0288,258.1627,257.675,257.8949,1800.0
2020-06-29 13:35:00,269.59,270.29,269.59,270.22,2480.0,257.8471,258.5166,257.8471,258.4497,2480.0
2020-06-29 13:40:00,270.3,270.3,270.15,270.16,4706.0,258.5262,258.5262,258.3827,258.3923,4706.0
2020-06-29 13:45:00,270.07,270.24,269.76,270.0,2206.0,258.3062,258.4688,258.0097,258.2393,2206.0
2020-06-29 13:50:00,269.92,269.92,269.66,269.71,1200.0,258.1627,258.1627,257.9141,257.9619,1200.0
2020-06-29 13:55:00,269.52,269.58,269.23,269.36,2200.0,257.7802,257.8376,257.5028,257.6271,2200.0
2020-06-29 14:00:00,269.47,269.51,269.16,269.23,2408.0,257.7323,257.7706,257.4358,257.5028,2408.0
2020-06-29 14:05:00,268.82,269.1,268.82,268.94,1803.0,257.1107,257.3785,257.1107,257.2254,1803.0
2020-06-29 14:10:00,269.12,269.14,268.85,268.85,3857.0,257.3976,257.4167,257.1394,257.1394,3857.0
2020-06-29 14:15:00,268.94,268.94,268.32,268.45,10092.0,257.2254,257.2254,256.6324,256.7568,10092.0
2020-06-29 14:20:00,268.32,268.48,268.31,268.42,1504.0,256.6324,256.7855,256.6229,256.7281,1504.0
2020-06-29 14:25:00,268.42,268.47,268.19,268.22,3065.0,256.7281,256.7759,256.5081,256.5368,3065.0
2020-06-29 14:30:00,268.27,268.36,268.27,268.32,1000.0,256.5846,256.6707,256.5846,256.6324,1000.0
2020-06-29 14:35:00,268.16,268.25,268.02,268.25,1500.0,256.4794,256.5655,256.3455,256.5655,1500.0
2020-06-29 14:40:00,268.21,268.55,268.17,268.35,900.0,256.5272,256.8524,256.489,256.6611,900.0
2020-06-29 14:45:00,268.35,268.35,267.79,267.79,1613.0,256.6611,256.6611,256.1255,256.1255,1613.0
2020-06-29 14:50:00,267.84,268.28,267.71,268.28,1310.0,256.1733,256.5942,256.049,256.5942,1310.0
2020-06-29 14:55:00,268.12,268.32,268.04,268.13,1401.0,256.4412,256.6324,256.3646,256.4507,1401.0
2020-06-29 15:00:00,268.2,268.33,267.3,267.31,3918.0,256.5177,256.642,255.6569,255.6664,3918.0
2020-06-29 15:05:00,267.47,267.64,267.42,267.59,1019.0,255.8195,255.9821,255.7716,255.9342,1019.0
2020-06-29 15:10:00,267.56,267.65,267.44,267.64,1000.0,255.9055,255.9916,255.7908,255.9821,1000.0
2020-06-29 15:15:00,267.75,267.82,267.53,267.75,3614.0,256.0873,256.1542,255.8768,256.0873,3614.0
2020-06-29 15:20:00,267.88,268.1,267.88,267.99,1615.0,256.2116,256.422,256.2116,256.3168,1615.0
2020-06-29 15:25:00,268.0,268.0,266.7,267.0,13921.0,256.3264,256.3264,255.083,255.3699,13921.0
2020-06-29 15:30:00,267.48,267.92,267.23,267.82,5950.0,255.829,256.2499,255.5899,256.1542,5950.0
2020-06-29 15:35:00,267.82,267.9,267.45,267.59,10426.0,256.1542,256.2307,255.8003,255.9342,10426.0
2020-06-29 15:40:00,267.57,267.66,267.15,267.3,5214.0,255.9151,256.0012,255.5134,255.6569,5214.0
2020-06-29 15:45:00,267.55,267.66,266.99,266.99,8909.0,255.896,256.0012,255.3604,255.3604,8909.0
2020-06-29 15:50:00,267.26,267.82,267.18,267.4,30469.0,255.6186,256.1542,255.5421,255.7525,30469.0
2020-06-29 15:55:00,267.44,269.16,267.16,269.11,69768.0,255.7908,257.4358,255.523,257.388,69768.0
2020-06-30 09:30:00,269.38,269.84,268.6,269.4,13577.0,257.6463,258.0862,256.9002,257.6654,13577.0
2020-06-30 09:35:00,269.19,270.38,269.19,269.96,6986.0,257.4645,258.6027,257.4645,258.201,6986.0
2020-06-30 09:40:00,269.74,269.95,269.1,269.46,8061.0,257.9906,258.1914,257.3785,257.7228,8061.0
2020-06-30 09:45:00,269.46,269.65,268.69,268.69,8170.0,257.7228,257.9045,256.9863,256.9863,8170.0
2020-06-30 09:50:00,268.94,269.47,268.76,269.09,6740.0,257.2254,257.7323,257.0533,257.3689,6740.0
2020-06-30 09:55:00,269.21,269.53,268.76,269.12,5110.0,257.4837,257.7897,257.0533,257.3976,5110.0
2020-06-30 10:00:00,269.08,269.23,268.42,268.87,11819.0,257.3593,257.5028,256.7281,257.1585,11819.0
2020-06-30 10:05:00,268.91,269.18,268.77,268.84,13169.0,257.1967,257.455,257.0628,257.1298,13169.0
2020-06-30 10:10:00,268.86,269.1,268.28,269.1,21691.0,257.1489,257.3785,256.5942,257.3785,21691.0
2020-06-30 10:15:00,269.15,269.15,268.61,268.97,11541.0,257.4263,257.4263,256.9098,257.2541,11541.0
2020-06-30 10:20:00,269.0,269.1,268.43,269.08,10017.0,257.2828,257.3785,256.7376,257.3593,10017.0
2020-06-30 10:25:00,269.05,269.12,268.6,268.82,16279.0,257.3306,257.3976,256.9002,257.1107,16279.0
2020-06-30 10:30:00,268.91,269.14,268.76,269.07,6112.0,257.1967,257.4167,257.0533,257.3498,6112.0
2020-06-30 10:35:00,269.12,269.34,268.92,269.18,7767.0,257.3976,257.608,257.2063,257.455,7767.0
2020-06-30 10:40:00,269.19,270.18,269.19,270.05,4022.0,257.4645,258.4114,257.4645,258.2871,4022.0
2020-06-30 10:45:00,270.12,270.28,270.0,270.16,3401.0,258.354,258.5071,258.2393,258.3923,3401.0
2020-06-30 10:50:00,270.28,271.19,270.28,270.84,6302.0,258.5071,259.3774,258.5071,259.0427,6302.0
2020-06-30 10:55:00,270.85,271.6,270.81,271.6,6064.0,259.0522,259.7696,259.014,259.7696,6064.0
2020-06-30 11:00:00,271.43,271.5,270.95,271.18,14553.0,259.607,259.6739,259.1479,259.3679,14553.0
2020-06-30 11:05:00,271.25,271.39,270.64,270.85,3273.0,259.4348,259.5687,258.8514,259.0522,3273.0
2020-06-30 11:10:00,270.86,271.33,270.72,271.28,2601.0,259.0618,259.5113,258.9279,259.4635,2601.0
2020-06-30 11:15:00,271.29,271.37,270.85,271.25,11816.0,259.4731,259.5496,259.0522,259.4348,11816.0
2020-06-30 11:20:00,271.19,271.41,271.01,271.28,7403.0,259.3774,259.5878,259.2053,259.4635,7403.0
2020-06-30 11:25:00,271.17,271.17,270.71,270.8,3402.0,259.3583,259.3583,258.9183,259.0044,3402.0
2020-06-30 11:30:00,270.77,271.01,270.73,271.01,2510.0,258.9757,259.2053,258.9375,259.2053,2510.0
2020-06-30 11:35:00,271.07,271.3,270.84,271.2,2854.0,259.2627,259.4826,259.0427,259.387,2854.0
2020-06-30 11:40:00,271.2,271.55,271.02,271.55,4301.0,259.387,259.7217,259.2148,259.7217,4301.0
2020-06-30 11:45:00,271.41,271.79,271.41,271.72,2601.0,259.5878,259.9513,259.5878,259.8843,2601.0
2020-06-30 11:50:00,271.84,271.98,271.7,271.91,3427.0,259.9991,260.133,259.8652,260.0661,3427.0
2020-06-30 11:55:00,271.83,272.28,271.83,272.2,2025.0,259.9895,260.4199,259.9895,260.3434,2025.0
2020-06-30 12:00:00,272.28,272.41,272.17,272.25,3969.0,260.4199,260.5443,260.3147,260.3913,3969.0
2020-06-30 12:05:00,272.18,272.66,272.18,272.66,2784.0,260.3243,260.7834,260.3243,260.7834,2784.0
2020-06-30 12:10:00,272.67,272.96,272.66,272.96,4723.0,260.793,261.0703,260.7834,261.0703,4723.0
2020-06-30 12:15:00,272.93,273.31,272.85,273.23,3000.0,261.0416,261.4051,260.9651,261.3286,3000.0
2020-06-30 12:20:00,273.18,273.21,272.56,272.56,3994.0,261.2807,261.3094,260.6878,260.6878,3994.0
2020-06-30 12:25:00,272.57,272.69,272.42,272.5,3092.0,260.6973,260.8121,260.5538,260.6304,3092.0
2020-06-30 12:30:00,272.47,272.7,272.32,272.38,4900.0,260.6017,260.8217,260.4582,260.5156,4900.0
2020-06-30 12:35:00,272.37,272.6,272.1,272.23,5606.0,260.506,260.726,260.2478,260.3721,5606.0
2020-06-30 12:40:00,272.16,272.22,271.52,271.75,3100.0,260.3052,260.3626,259.6931,259.913,3100.0
2020-06-30 12:45:00,271.77,272.06,271.73,271.91,2230.0,259.9322,260.2095,259.8939,260.0661,2230.0
2020-06-30 12:50:00,272.01,272.07,271.94,271.96,1803.0,260.1617,260.2191,260.0948,260.1139,1803.0
2020-06-30 12:55:00,272.1,272.32,272.1,272.22,9600.0,260.2478,260.4582,260.2478,260.3626,9600.0
2020-06-30 13:00:00,272.22,272.47,271.89,271.89,6300.0,260.3626,260.6017,260.0469,260.0469,6300.0
2020-06-30 13:05:00,271.99,271.99,271.63,271.64,1800.0,260.1426,260.1426,259.7983,259.8078,1800.0
2020-06-30 13:10:00,271.71,271.71,271.36,271.36,1402.0,259.8748,259.8748,259.54,259.54,1402.0
2020-06-30 13:15:00,271.28,271.42,270.93,271.19,3244.0,259.4635,259.5974,259.1288,259.3774,3244.0
2020-06-30 13:20:00,271.37,271.45,271.11,271.36,2711.0,259.5496,259.6261,259.3009,259.54,2711.0
2020-06-30 13:25:00,271.36,271.51,271.34,271.51,1000.0,259.54,259.6835,259.5209,259.6835,1000.0
2020-06-30 13:30:00,271.54,271.63,271.17,271.32,4028.0,259.7122,259.7983,259.3583,259.5018,4028.0
2020-06-30 13:35:00,271.25,271.61,271.25,271.53,1600.0,259.4348,259.7791,259.4348,259.7026,1600.0
2020-06-30 13:40:00,271.66,271.99,271.59,271.92,9010.0,259.827,260.1426,259.76,260.0756,9010.0
2020-06-30 13:45:00,272.06,272.44,272.06,272.44,4700.0,260.2095,260.573,260.2095,260.573,4700.0
2020-06-30 13:50:00,272.34,272.36,272.15,272.15,2102.0,260.4773,260.4965,260.2956,260.2956,2102.0
2020-06-30 13:55:00,272.38,272.63,272.14,272.29,4335.0,260.5156,260.7547,260.286,260.4295,4335.0
2020-06-30 14:00:00,272.25,272.44,271.88,271.91,5851.0,260.3913,260.573,260.0374,260.0661,5851.0
2020-06-30 14:05:00,271.88,272.12,271.88,272.12,2000.0,260.0374,260.2669,260.0374,260.2669,2000.0
2020-06-30 14:10:00,272.19,272.19,271.91,271.91,1706.0,260.3339,260.3339,260.0661,260.0661,1706.0
2020-06-30 14:15:00,271.88,272.12,271.88,272.12,7317.0,260.0374,260.2669,260.0374,260.2669,7317.0
2020-06-30 14:20:00,272.13,272.35,271.92,272.02,4909.0,260.2765,260.4869,260.0756,260.1713,4909.0
2020-06-30 14:25:00,272.11,272.73,272.1,272.59,2785.0,260.2574,260.8503,260.2478,260.7164,2785.0
2020-06-30 14:30:00,272.59,272.67,272.35,272.4,4007.0,260.7164,260.793,260.4869,260.5347,4007.0
2020-06-30 14:35:00,272.58,273.0,272.51,273.0,3304.0,260.7069,261.1086,260.6399,261.1086,3304.0
2020-06-30 14:40:00,273.07,273.24,273.01,273.24,2801.0,261.1755,261.3381,261.1182,261.3381,2801.0
2020-06-30 14:45:00,273.1,273.1,272.66,272.66,4815.0,261.2042,261.2042,260.7834,260.7834,4815.0
2020-06-30 14:50:00,272.74,272.79,272.54,272.76,4874.0,260.8599,260.9077,260.6686,260.879,4874.0
2020-06-30 14:55:00,272.65,272.95,272.59,272.93,4800.0,260.7738,261.0608,260.7164,261.0416,4800.0
2020-06-30 15:00:00,273.14,273.14,272.18,272.21,5117.0,261.2425,261.2425,260.3243,260.353,5117.0
2020-06-30 15:05:00,272.31,272.46,272.1,272.11,5140.0,260.4486,260.5921,260.2478,260.2574,5140.0
2020-06-30 15:10:00,272.19,272.43,272.19,272.26,3536.0,260.3339,260.5634,260.3339,260.4008,3536.0
2020-06-30 15:15:00,272.23,272.32,271.99,272.05,5064.0,260.3721,260.4582,260.1426,260.2,5064.0
2020-06-30 15:20:00,272.05,272.3,272.01,272.25,6668.0,260.2,260.4391,260.1617,260.3913,6668.0
2020-06-30 15:25:00,272.34,272.63,272.28,272.47,6400.0,260.4773,260.7547,260.4199,260.6017,6400.0
2020-06-30 15:30:00,272.47,273.44,272.45,273.28,12781.0,260.6017,261.5294,260.5825,261.3764,12781.0
2020-06-30 15:35:00,273.33,273.37,272.13,273.27,23414.0,261.4242,261.4625,260.2765,261.3668,23414.0
2020-06-30 15:40:00,273.27,273.63,273.27,273.63,14009.0,261.3668,261.7111,261.3668,261.7111,14009.0
2020-06-30 15:45:00,273.63,274.22,273.39,273.99,23414.0,261.7111,262.2754,261.4816,262.0555,23414.0
2020-06-30 15:50:00,274.03,275.51,274.03,275.48,18509.0,262.0937,263.5093,262.0937,263.4806,18509.0
2020-06-30 15:55:00,275.35,275.35,274.51,274.73,70990.0,263.3562,263.3562,262.5528,262.7632,70990.0
2020-07-01 09:30:00,274.63,277.23,273.97,276.68,16525.0,262.6676,265.1543,262.0363,264.6283,16525.0
2020-07-01 09:35:00,276.94,277.38,275.64,276.24,11509.0,264.877,265.2978,263.6336,264.2075,11509.0
2020-07-01 09:40:00,276.54,277.17,276.27,276.28,4454.0,264.4944,265.0969,264.2362,264.2457,4454.0
2020-07-01 09:45:00,276.11,276.23,275.16,275.28,5677.0,264.0831,264.1979,263.1745,263.2893,5677.0
2020-07-01 09:50:00,275.29,275.82,274.38,274.38,4855.0,263.2988,263.8058,262.4285,262.4285,4855.0
2020-07-01 09:55:00,274.94,275.51,274.53,275.51,7900.0,262.9641,263.5093,262.5719,263.5093,7900.0
2020-07-01 10:00:00,275.85,276.24,275.84,276.07,2200.0,263.8344,264.2075,263.8249,264.0449,2200.0
2020-07-01 10:05:00,276.24,276.41,275.59,275.85,2304.0,264.2075,264.3701,263.5858,263.8344,2304.0
2020-07-01 10:10:00,275.76,275.99,275.09,275.09,1701.0,263.7484,263.9683,263.1075,263.1075,1701.0
2020-07-01 10:15:00,275.27,275.72,275.27,275.71,1143.0,263.2797,263.7101,263.2797,263.7005,1143.0
2020-07-01 10:20:00,275.74,276.06,275.74,275.84,1012.0,263.7292,264.0353,263.7292,263.8249,1012.0
2020-07-01 10:25:00,275.73,277.55,275.73,277.47,6670.0,263.7197,265.4604,263.7197,265.3839,6670.0
2020-07-01 10:30:00,277.47,278.31,277.2,277.91,8942.0,265.3839,266.1873,265.1256,265.8047,8942.0
2020-07-01 10:35:00,277.97,278.68,277.72,278.65,3000.0,265.8621,266.5412,265.623,266.5125,3000.0
2020-07-01 10:40:00,278.75,279.26,278.68,278.96,6009.0,266.6081,267.0959,266.5412,266.809,6009.0
2020-07-01 10:45:00,278.78,278.93,277.67,277.67,3398.0,266.6368,266.7803,265.5752,265.5752,3398.0
2020-07-01 10:50:00,277.74,277.81,277.21,277.75,1675.0,265.6421,265.7091,265.1352,265.6517,1675.0
2020-07-01 10:55:00,277.74,277.75,277.35,277.43,2970.0,265.6421,265.6517,265.2691,265.3456,2970.0
2020-07-01 11:00:00,277.49,277.53,276.5,276.55,1900.0,265.403,265.4413,264.4561,264.504,1900.0
2020-07-01 11:05:00,276.97,277.14,276.89,277.14,1200.0,264.9057,265.0683,264.8291,265.0683,1200.0
2020-07-01 11:10:00,277.36,277.47,276.83,277.38,3000.0,265.2787,265.3839,264.7718,265.2978,3000.0
2020-07-01 11:15:00,277.55,277.7,277.02,277.03,2685.0,265.4604,265.6039,264.9535,264.963,2685.0
2020-07-01 11:20:00,276.83,276.83,276.21,276.21,1747.0,264.7718,264.7718,264.1788,264.1788,1747.0
2020-07-01 11:25:00,276.18,276.66,275.76,275.76,3263.0,264.1501,264.6092,263.7484,263.7484,3263.0
2020-07-01 11:30:00,275.69,275.78,275.45,275.45,1101.0,263.6814,263.7675,263.4519,263.4519,1101.0
2020-07-01 11:35:00,275.51,276.0,275.51,276.0,1187.0,263.5093,263.9779,263.5093,263.9779,1187.0
2020-07-01 11:40:00,276.02,276.35,275.91,276.32,1432.0,263.997,264.3127,263.8918,264.284,1432.0
2020-07-01 11:45:00,276.65,277.32,276.58,277.22,2101.0,264.5996,265.2404,264.5326,265.1448,2101.0
2020-07-01 11:50:00,277.17,277.4,277.17,277.4,800.0,265.0969,265.3169,265.0969,265.3169,800.0
2020-07-01 11:55:00,277.48,277.81,277.19,277.32,7368.0,265.3934,265.7091,265.1161,265.2404,7368.0
2020-07-01 12:00:00,277.26,277.52,277.25,277.45,1600.0,265.183,265.4317,265.1735,265.3648,1600.0
2020-07-01 12:05:00,277.52,277.97,277.52,277.97,500.0,265.4317,265.8621,265.4317,265.8621,500.0
2020-07-01 12:10:00,277.96,278.12,277.93,278.05,2839.0,265.8525,266.0056,265.8238,265.9386,2839.0
2020-07-01 12:15:00,278.05,278.05,277.77,277.94,1770.0,265.9386,265.9386,265.6708,265.8334,1770.0
2020-07-01 12:20:00,277.81,278.29,277.8,278.29,2047.0,265.7091,266.1682,265.6995,266.1682,2047.0
2020-07-01 12:25:00,278.57,278.79,278.51,278.66,1350.0,266.436,266.6464,266.3786,266.522,1350.0
2020-07-01 12:30:00,278.66,278.79,278.6,278.66,1436.0,266.522,266.6464,266.4647,266.522,1436.0
2020-07-01 12:35:00,278.69,279.11,278.68,278.96,2100.0,266.5507,266.9524,266.5412,266.809,2100.0
2020-07-01 12:40:00,278.91,279.0,278.83,278.98,1164.0,266.7612,266.8472,266.6846,266.8281,1164.0
2020-07-01 12:45:00,278.93,279.43,278.5,279.15,3961.0,266.7803,267.2585,266.369,266.9907,3961.0
2020-07-01 12:50:00,278.89,279.35,278.89,279.2,900.0,266.742,267.182,266.742,267.0385,900.0
2020-07-01 12:55:00,279.4,279.42,278.98,279.02,1700.0,267.2298,267.2489,266.8281,266.8664,1700.0
2020-07-01 13:00:00,279.18,279.21,278.83,278.93,1400.0,267.0194,267.0481,266.6846,266.7803,1400.0
2020-07-01 13:05:00,278.94,279.1,278.79,278.79,1104.0,266.7898,266.9429,266.6464,266.6464,1104.0
2020-07-01 13:10:00,278.59,279.21,278.59,279.21,2700.0,266.4551,267.0481,266.4551,267.0481,2700.0
2020-07-01 13:15:00,279.23,279.31,278.97,279.23,1500.0,267.0672,267.1437,266.8185,267.0672,1500.0
2020-07-01 13:20:00,279.23,279.41,278.94,279.41,2300.0,267.0672,267.2394,266.7898,267.2394,2300.0
2020-07-01 13:25:00,279.38,279.39,279.05,279.07,1000.0,267.2107,267.2202,266.8951,266.9142,1000.0
2020-07-01 13:30:00,279.12,279.24,279.02,279.16,1100.0,266.962,267.0768,266.8664,267.0003,1100.0
2020-07-01 13:35:00,279.2,279.42,279.2,279.42,1200.0,267.0385,267.2489,267.0385,267.2489,1200.0
2020-07-01 13:40:00,279.54,279.54,278.74,278.77,2300.0,267.3637,267.3637,266.5986,266.6273,2300.0
2020-07-01 13:45:00,278.78,278.97,278.7,278.97,1200.0,266.6368,266.8185,266.5603,266.8185,1200.0
2020-07-01 13:50:00,278.82,278.93,278.69,278.93,2500.0,266.6751,266.7803,266.5507,266.7803,2500.0
2020-07-01 13:55:00,278.98,278.98,278.56,278.56,1320.0,266.8281,266.8281,266.4264,266.4264,1320.0
2020-07-01 14:00:00,278.66,279.09,278.65,278.95,2377.0,266.522,266.9333,266.5125,266.7994,2377.0
2020-07-01 14:05:00,278.99,278.99,278.49,278.58,2710.0,266.8377,266.8377,266.3595,266.4455,2710.0
2020-07-01 14:10:00,278.63,278.72,278.32,278.32,1200.0,266.4934,266.5794,266.1969,266.1969,1200.0
2020-07-01 14:15:00,278.24,278.32,277.78,277.78,2225.0,266.1203,266.1969,265.6804,265.6804,2225.0
2020-07-01 14:20:00,277.89,278.14,277.89,278.06,1700.0,265.7856,266.0247,265.7856,265.9482,1700.0
2020-07-01 14:25:00,278.15,278.15,277.87,277.87,1200.0,266.0343,266.0343,265.7665,265.7665,1200.0
2020-07-01 14:30:00,277.98,278.55,277.91,278.21,4764.0,265.8717,266.4168,265.8047,266.0916,4764.0
2020-07-01 14:35:00,278.13,278.13,277.75,277.95,3324.0,266.0151,266.0151,265.6517,265.843,3324.0
2020-07-01 14:40:00,277.91,278.35,277.9,277.9,2571.0,265.8047,266.2255,265.7952,265.7952,2571.0
2020-07-01 14:45:00,277.9,278.3,277.9,278.3,1300.0,265.7952,266.1777,265.7952,266.1777,1300.0
2020-07-01 14:50:00,278.3,278.76,278.27,278.76,1838.0,266.1777,266.6177,266.149,266.6177,1838.0
2020-07-01 14:55:00,278.77,279.09,278.66,278.9,3215.0,266.6273,266.9333,266.522,266.7516,3215.0
2020-07-01 15:00:00,278.84,279.19,278.77,279.17,1514.0,266.6942,267.029,266.6273,267.0098,1514.0
2020-07-01 15:05:00,279.22,279.52,279.22,279.52,1115.0,267.0577,267.3446,267.0577,267.3446,1115.0
2020-07-01 15:10:00,279.35,279.35,278.92,279.19,1507.0,267.182,267.182,266.7707,267.029,1507.0
2020-07-01 15:15:00,279.42,279.49,279.15,279.49,1631.0,267.2489,267.3159,266.9907,267.3159,1631.0
2020-07-01 15:20:00,279.43,279.9,279.43,279.85,4321.0,267.2585,267.708,267.2585,267.6602,4321.0
2020-07-01 15:25:00,279.91,279.94,279.77,279.94,2301.0,267.7176,267.7463,267.5837,267.7463,2301.0
2020-07-01 15:30:00,279.96,280.13,279.72,279.82,4082.0,267.7654,267.928,267.5359,267.6315,4082.0
2020-07-01 15:35:00,279.8,279.8,279.48,279.72,5476.0,267.6124,267.6124,267.3063,267.5359,5476.0
2020-07-01 15:40:00,279.74,280.11,279.69,279.76,5475.0,267.555,267.9089,267.5072,267.5741,5475.0
2020-07-01 15:45:00,279.85,280.03,279.65,279.88,8140.0,267.6602,267.8324,267.4689,267.6889,8140.0
2020-07-01 15:50:00,279.83,279.84,279.02,279.06,11584.0,267.6411,267.6506,266.8664,266.9046,11584.0
2020-07-01 15:55:00,278.96,279.22,278.39,278.39,26193.0,266.809,267.0577,266.2638,266.2638,26193.0
2020-07-02 09:30:00,282.85,284.21,282.52,283.24,20713.0,270.5295,271.8303,270.2139,270.9025,20713.0
2020-07-02 09:35:00,283.02,283.7,281.78,281.78,4320.0,270.6921,271.3425,269.5061,269.5061,4320.0
2020-07-02 09:40:00,282.12,282.95,282.11,282.81,5169.0,269.8313,270.6252,269.8218,270.4913,5169.0
2020-07-02 09:45:00,282.88,283.02,282.21,282.46,4336.0,270.5582,270.6921,269.9174,270.1565,4336.0
2020-07-02 09:50:00,282.24,282.48,281.95,282.47,7400.0,269.9461,270.1757,269.6687,270.1661,7400.0
2020-07-02 09:55:00,282.57,283.77,282.57,283.73,7552.0,270.2617,271.4095,270.2617,271.3712,7552.0
2020-07-02 10:00:00,284.0,284.11,283.58,283.72,3407.0,271.6294,271.7347,271.2277,271.3616,3407.0
2020-07-02 10:05:00,283.61,283.7,283.05,283.05,2800.0,271.2564,271.3425,270.7208,270.7208,2800.0
2020-07-02 10:10:00,283.22,283.22,282.46,282.58,1602.0,270.8834,270.8834,270.1565,270.2713,1602.0
2020-07-02 10:15:00,282.46,282.95,282.45,282.54,1654.0,270.1565,270.6252,270.147,270.233,1654.0
2020-07-02 10:20:00,282.25,282.3,281.85,281.85,700.0,269.9557,270.0035,269.5731,269.5731,700.0
2020-07-02 10:25:00,281.74,281.83,280.87,280.94,3814.0,269.4679,269.554,268.6358,268.7027,3814.0
2020-07-02 10:30:00,280.88,281.24,280.51,280.52,2518.0,268.6453,268.9897,268.2915,268.301,2518.0
2020-07-02 10:35:00,280.56,280.79,280.45,280.72,1201.0,268.3393,268.5593,268.2341,268.4923,1201.0
2020-07-02 10:40:00,280.63,281.16,280.55,281.16,900.0,268.4062,268.9132,268.3297,268.9132,900.0
2020-07-02 10:45:00,281.37,281.71,280.76,280.85,3312.0,269.114,269.4392,268.5306,268.6167,3312.0
2020-07-02 10:50:00,280.81,280.82,280.08,280.08,1007.0,268.5784,268.588,267.8802,267.8802,1007.0
2020-07-02 10:55:00,280.08,280.68,279.99,280.21,3588.0,267.8802,268.4541,267.7941,268.0045,3588.0
2020-07-02 11:00:00,280.28,280.37,279.79,280.01,1900.0,268.0715,268.1576,267.6028,267.8132,1900.0
2020-07-02 11:05:00,280.13,280.32,279.92,279.92,1973.0,267.928,268.1097,267.7272,267.7272,1973.0
2020-07-02 11:10:00,280.0,280.0,279.48,279.49,1700.0,267.8037,267.8037,267.3063,267.3159,1700.0
2020-07-02 11:15:00,279.58,279.92,279.39,279.91,3100.0,267.402,267.7272,267.2202,267.7176,3100.0
2020-07-02 11:20:00,279.88,280.51,279.88,280.51,1200.0,267.6889,268.2915,267.6889,268.2915,1200.0
2020-07-02 11:25:00,280.44,280.44,279.84,279.96,2539.0,268.2245,268.2245,267.6506,267.7654,2539.0
2020-07-02 11:30:00,280.09,280.29,280.08,280.16,700.0,267.8898,268.081,267.8802,267.9567,700.0
2020-07-02 11:35:00,280.3,280.91,280.18,280.91,1411.0,268.0906,268.674,267.9758,268.674,1411.0
2020-07-02 11:40:00,280.71,280.77,280.48,280.71,1106.0,268.4828,268.5401,268.2628,268.4828,1106.0
2020-07-02 11:45:00,280.62,280.91,280.53,280.91,2980.0,268.3967,268.674,268.3106,268.674,2980.0
2020-07-02 11:50:00,280.74,280.74,280.57,280.61,500.0,268.5114,268.5114,268.3488,268.3871,500.0
2020-07-02 11:55:00,280.78,280.9,280.47,280.61,1100.0,268.5497,268.6645,268.2532,268.3871,1100.0
2020-07-02 12:00:00,280.7,280.76,280.0,280.0,3100.0,268.4732,268.5306,267.8037,267.8037,3100.0
2020-07-02 12:05:00,280.11,280.28,279.98,280.18,1000.0,267.9089,268.0715,267.7845,267.9758,1000.0
2020-07-02 12:10:00,280.12,280.36,280.09,280.19,500.0,267.9185,268.148,267.8898,267.9854,500.0
2020-07-02 12:15:00,280.06,280.19,279.93,280.19,1600.0,267.8611,267.9854,267.7367,267.9854,1600.0
2020-07-02 12:20:00,280.24,280.53,279.85,280.26,2887.0,268.0332,268.3106,267.6602,268.0524,2887.0
2020-07-02 12:25:00,280.23,280.53,280.18,280.44,1600.0,268.0237,268.3106,267.9758,268.2245,1600.0
2020-07-02 12:30:00,280.44,280.44,280.29,280.31,10801.0,268.2245,268.2245,268.081,268.1002,10801.0
2020-07-02 12:35:00,280.02,280.44,280.02,280.44,1193.0,267.8228,268.2245,267.8228,268.2245,1193.0
2020-07-02 12:40:00,280.36,280.42,280.35,280.38,669.0,268.148,268.2054,268.1384,268.1671,669.0
2020-07-02 12:45:00,280.44,280.5,280.28,280.3,1099.0,268.2245,268.2819,268.0715,268.0906,1099.0
2020-07-02 12:50:00,280.41,280.52,280.27,280.27,7451.0,268.1958,268.301,268.0619,268.0619,7451.0
2020-07-02 12:55:00,280.47,280.9,280.47,280.89,6400.0,268.2532,268.6645,268.2532,268.6549,6400.0
2020-07-02 13:00:00,280.83,280.95,280.67,280.8,1500.0,268.5975,268.7123,268.4445,268.5688,1500.0
2020-07-02 13:05:00,280.85,280.89,280.65,280.65,1000.0,268.6167,268.6549,268.4254,268.4254,1000.0
2020-07-02 13:10:00,280.65,280.65,280.44,280.44,728.0,268.4254,268.4254,268.2245,268.2245,728.0
2020-07-02 13:15:00,280.42,280.46,280.35,280.35,857.0,268.2054,268.2436,268.1384,268.1384,857.0
2020-07-02 13:20:00,280.27,280.43,280.27,280.42,800.0,268.0619,268.2149,268.0619,268.2054,800.0
2020-07-02 13:25:00,280.41,280.41,280.22,280.28,1700.0,268.1958,268.1958,268.0141,268.0715,1700.0
2020-07-02 13:30:00,280.22,280.32,280.12,280.12,602.0,268.0141,268.1097,267.9185,267.9185,602.0
2020-07-02 13:35:00,280.13,280.31,280.08,280.08,1807.0,267.928,268.1002,267.8802,267.8802,1807.0
2020-07-02 13:40:00,280.22,280.48,280.13,280.48,973.0,268.0141,268.2628,267.928,268.2628,973.0
2020-07-02 13:45:00,280.62,280.87,280.54,280.87,1359.0,268.3967,268.6358,268.3202,268.6358,1359.0
2020-07-02 13:50:00,280.76,281.0,280.66,280.66,2020.0,268.5306,268.7601,268.4349,268.4349,2020.0
2020-07-02 13:55:00,280.55,280.59,280.31,280.31,900.0,268.3297,268.368,268.1002,268.1002,900.0
2020-07-02 14:00:00,280.38,280.53,280.29,280.33,1201.0,268.1671,268.3106,268.081,268.1193,1201.0
2020-07-02 14:05:00,280.17,280.2,280.03,280.14,1049.0,267.9663,267.995,267.8324,267.9376,1049.0
2020-07-02 14:10:00,280.07,280.1,279.95,280.1,800.0,267.8706,267.8993,267.7559,267.8993,800.0
2020-07-02 14:15:00,280.02,280.21,280.02,280.21,1913.0,267.8228,268.0045,267.8228,268.0045,1913.0
2020-07-02 14:20:00,279.96,280.32,279.95,280.25,1401.0,267.7654,268.1097,267.7559,268.0428,1401.0
2020-07-02 14:25:00,280.39,280.56,280.39,280.47,400.0,268.1767,268.3393,268.1767,268.2532,400.0
2020-07-02 14:30:00,280.57,280.8,280.57,280.69,1135.0,268.3488,268.5688,268.3488,268.4636,1135.0
2020-07-02 14:35:00,280.63,280.8,280.63,280.69,804.0,268.4062,268.5688,268.4062,268.4636,804.0
2020-07-02 14:40:00,280.59,280.71,280.51,280.71,900.0,268.368,268.4828,268.2915,268.4828,900.0
2020-07-02 14:45:00,280.67,280.82,280.61,280.81,1716.0,268.4445,268.588,268.3871,268.5784,1716.0
2020-07-02 14:50:00,280.74,280.74,280.44,280.44,1100.0,268.5114,268.5114,268.2245,268.2245,1100.0
2020-07-02 14:55:00,280.53,280.53,280.19,280.33,1070.0,268.3106,268.3106,267.9854,268.1193,1070.0
2020-07-02 15:00:00,280.35,280.52,280.11,280.25,1570.0,268.1384,268.301,267.9089,268.0428,1570.0
2020-07-02 15:05:00,280.03,280.18,279.83,279.83,900.0,267.8324,267.9758,267.6411,267.6411,900.0
2020-07-02 15:10:00,279.94,279.94,279.59,279.67,1050.0,267.7463,267.7463,267.4115,267.4881,1050.0
2020-07-02 15:15:00,279.71,279.72,279.49,279.6,2895.0,267.5263,267.5359,267.3159,267.4211,2895.0
2020-07-02 15:20:00,279.51,279.78,279.51,279.65,700.0,267.335,267.5933,267.335,267.4689,700.0
2020-07-02 15:25:00,279.6,279.62,279.4,279.4,1683.0,267.4211,267.4402,267.2298,267.2298,1683.0
2020-07-02 15:30:00,279.39,279.51,279.17,279.38,3000.0,267.2202,267.335,267.0098,267.2107,3000.0
2020-07-02 15:35:00,279.3,279.42,279.23,279.35,900.0,267.1342,267.2489,267.0672,267.182,900.0
2020-07-02 15:40:00,279.16,279.22,278.81,278.88,3055.0,267.0003,267.0577,266.6655,266.7325,3055.0
2020-07-02 15:45:00,278.85,279.12,278.63,278.9,6104.0,266.7038,266.962,266.4934,266.7516,6104.0
2020-07-02 15:50:00,278.88,278.98,277.82,278.15,9327.0,266.7325,266.8281,265.7186,266.0343,9327.0
2020-07-02 15:55:00,278.16,278.34,277.89,278.0,64387.0,266.0438,266.216,265.7856,265.8908,64387.0
2020-07-06 09:30:00,282.2,284.37,282.07,284.27,30061.0,269.9078,271.9833,269.7835,271.8877,30061.0
2020-07-06 09:35:00,284.06,284.34,283.41,283.44,8546.0,271.6868,271.9546,271.0651,271.0938,8546.0
2020-07-06 09:40:00,283.43,283.96,282.99,282.99,6380.0,271.0843,271.5912,270.6634,270.6634,6380.0
2020-07-06 09:45:00,283.22,283.66,282.69,283.56,7660.0,270.8834,271.3043,270.3765,271.2086,7660.0
2020-07-06 09:50:00,283.26,283.63,282.91,283.51,14034.0,270.9217,271.2756,270.5869,271.1608,14034.0
2020-07-06 09:55:00,283.75,284.62,283.74,284.6,9862.0,271.3903,272.2224,271.3808,272.2033,9862.0
2020-07-06 10:00:00,284.77,285.46,284.77,284.9,12280.0,272.3659,273.0258,272.3659,272.4902,12280.0
2020-07-06 10:05:00,284.83,285.21,284.26,285.09,11628.0,272.4233,272.7867,271.8781,272.672,11628.0
2020-07-06 10:10:00,285.17,285.87,284.85,285.68,8000.0,272.7485,273.418,272.4424,273.2363,8000.0
2020-07-06 10:15:00,285.52,286.22,285.52,286.09,15620.0,273.0832,273.7527,273.0832,273.6284,15620.0
2020-07-06 10:20:00,286.09,286.13,285.51,285.53,6100.0,273.6284,273.6667,273.0737,273.0928,6100.0
2020-07-06 10:25:00,285.66,285.77,285.19,285.56,3200.0,273.2171,273.3223,272.7676,273.1215,3200.0
2020-07-06 10:30:00,285.26,285.64,285.17,285.35,3009.0,272.8346,273.198,272.7485,272.9206,3009.0
2020-07-06 10:35:00,285.24,285.24,284.89,285.11,2108.0,272.8154,272.8154,272.4807,272.6911,2108.0
2020-07-06 10:40:00,285.12,285.35,284.97,285.17,2670.0,272.7007,272.9206,272.5572,272.7485,2670.0
2020-07-06 10:45:00,285.26,285.35,284.93,285.24,1658.0,272.8346,272.9206,272.5189,272.8154,1658.0
2020-07-06 10:50:00,285.29,285.85,285.28,285.81,2800.0,272.8633,273.3989,272.8537,273.3606,2800.0
2020-07-06 10:55:00,285.81,286.49,285.71,286.46,4442.0,273.3606,274.011,273.265,273.9823,4442.0
2020-07-06 11:00:00,286.35,286.44,286.19,286.44,2500.0,273.8771,273.9632,273.7241,273.9632,2500.0
2020-07-06 11:05:00,286.52,286.84,286.16,286.27,4295.0,274.0397,274.3457,273.6954,273.8006,4295.0
2020-07-06 11:10:00,286.32,286.66,286.32,286.53,4621.0,273.8484,274.1736,273.8484,274.0492,4621.0
2020-07-06 11:15:00,286.56,287.04,286.49,287.0,4500.0,274.0779,274.537,274.011,274.4988,4500.0
2020-07-06 11:20:00,287.06,287.16,286.67,287.16,2701.0,274.5562,274.6518,274.1831,274.6518,2701.0
2020-07-06 11:25:00,287.17,287.31,286.96,287.1,4398.0,274.6614,274.7953,274.4605,274.5944,4398.0
2020-07-06 11:30:00,286.95,287.15,286.86,287.06,5359.0,274.4509,274.6422,274.3649,274.5562,5359.0
2020-07-06 11:35:00,287.11,287.2,286.8,286.8,4106.0,274.604,274.6901,274.3075,274.3075,4106.0
2020-07-06 11:40:00,286.7,286.79,286.3,286.44,3704.0,274.2118,274.2979,273.8293,273.9632,3704.0
2020-07-06 11:45:00,286.44,287.13,286.43,287.09,4361.0,273.9632,274.6231,273.9536,274.5848,4361.0
2020-07-06 11:50:00,286.92,287.3,286.9,287.05,4285.0,274.4223,274.7857,274.4031,274.5466,4285.0
2020-07-06 11:55:00,287.14,287.18,286.78,286.88,8100.0,274.6327,274.6709,274.2884,274.384,8100.0
2020-07-06 12:00:00,286.86,286.98,286.79,286.98,1617.0,274.3649,274.4796,274.2979,274.4796,1617.0
2020-07-06 12:05:00,287.04,287.12,286.03,286.03,4543.0,274.537,274.6135,273.571,273.571,4543.0
2020-07-06 12:10:00,286.16,286.16,285.38,285.38,3215.0,273.6954,273.6954,272.9493,272.9493,3215.0
2020-07-06 12:15:00,285.68,285.68,284.98,284.98,1206.0,273.2363,273.2363,272.5668,272.5668,1206.0
2020-07-06 12:20:00,284.94,284.94,284.52,284.6,3074.0,272.5285,272.5285,272.1268,272.2033,3074.0
2020-07-06 12:25:00,284.56,284.83,284.54,284.82,5481.0,272.1651,272.4233,272.1459,272.4137,5481.0
2020-07-06 12:30:00,284.8,285.14,284.8,285.13,3032.0,272.3946,272.7198,272.3946,272.7102,3032.0
2020-07-06 12:35:00,285.29,285.46,285.2,285.46,1300.0,272.8633,273.0258,272.7772,273.0258,1300.0
2020-07-06 12:40:00,285.65,286.16,285.57,286.16,2723.0,273.2076,273.6954,273.1311,273.6954,2723.0
2020-07-06 12:45:00,286.06,286.07,285.56,285.79,2496.0,273.5997,273.6093,273.1215,273.3415,2496.0
2020-07-06 12:50:00,285.81,285.81,285.47,285.5,3340.0,273.3606,273.3606,273.0354,273.0641,3340.0
2020-07-06 12:55:00,285.49,286.61,285.49,286.51,12025.0,273.0545,274.1258,273.0545,274.0301,12025.0
2020-07-06 13:00:00,286.63,286.96,286.49,286.71,10762.0,274.1449,274.4605,274.011,274.2214,10762.0
2020-07-06 13:05:00,286.73,287.1,286.72,286.93,3400.0,274.2405,274.5944,274.231,274.4318,3400.0
2020-07-06 13:10:00,287.03,287.03,286.44,286.68,14060.0,274.5275,274.5275,273.9632,274.1927,14060.0
2020-07-06 13:15:00,286.58,286.58,286.01,286.01,10425.0,274.0971,274.0971,273.5519,273.5519,10425.0
2020-07-06 13:20:00,286.13,286.52,286.08,286.23,7151.0,273.6667,274.0397,273.6188,273.7623,7151.0
2020-07-06 13:25:00,286.2,286.31,285.94,286.3,1166.0,273.7336,273.8388,273.4849,273.8293,1166.0
2020-07-06 13:30:00,286.32,286.4,286.18,286.18,2006.0,273.8484,273.9249,273.7145,273.7145,2006.0
2020-07-06 13:35:00,286.0,286.0,285.45,285.45,2542.0,273.5423,273.5423,273.0163,273.0163,2542.0
2020-07-06 13:40:00,285.31,285.6,285.31,285.6,1600.0,272.8824,273.1598,272.8824,273.1598,1600.0
2020-07-06 13:45:00,285.69,285.69,285.21,285.23,2753.0,273.2458,273.2458,272.7867,272.8059,2753.0
2020-07-06 13:50:00,285.1,285.1,284.47,284.57,2312.0,272.6815,272.6815,272.079,272.1746,2312.0
2020-07-06 13:55:00,284.49,284.64,284.41,284.58,800.0,272.0981,272.2416,272.0216,272.1842,800.0
2020-07-06 14:00:00,284.67,284.86,284.19,284.85,7437.0,272.2703,272.452,271.8112,272.4424,7437.0
2020-07-06 14:05:00,284.69,284.82,283.96,283.96,2820.0,272.2894,272.4137,271.5912,271.5912,2820.0
2020-07-06 14:10:00,283.85,283.95,283.78,283.78,1243.0,271.486,271.5816,271.419,271.419,1243.0
2020-07-06 14:15:00,283.84,283.85,283.49,283.77,3398.0,271.4764,271.486,271.1417,271.4095,3398.0
2020-07-06 14:20:00,283.68,283.81,283.64,283.81,1046.0,271.3234,271.4477,271.2851,271.4477,1046.0
2020-07-06 14:25:00,283.82,283.83,283.48,283.62,2000.0,271.4573,271.4668,271.1321,271.266,2000.0
2020-07-06 14:30:00,283.72,284.16,283.72,284.12,1500.0,271.3616,271.7825,271.3616,271.7442,1500.0
2020-07-06 14:35:00,284.05,284.05,283.84,283.98,917.0,271.6773,271.6773,271.4764,271.6103,917.0
2020-07-06 14:40:00,284.04,284.15,283.96,284.07,2035.0,271.6677,271.7729,271.5912,271.6964,2035.0
2020-07-06 14:45:00,284.04,284.04,283.7,283.7,1515.0,271.6677,271.6677,271.3425,271.3425,1515.0
2020-07-06 14:50:00,283.52,283.56,283.25,283.43,4743.0,271.1704,271.2086,270.9121,271.0843,4743.0
2020-07-06 14:55:00,283.33,283.6,283.24,283.42,1812.0,270.9886,271.2469,270.9025,271.0747,1812.0
2020-07-06 15:00:00,283.34,283.59,283.17,283.35,3584.0,270.9982,271.2373,270.8356,271.0078,3584.0
2020-07-06 15:05:00,283.39,283.61,283.12,283.28,2300.0,271.046,271.2564,270.7878,270.9408,2300.0
2020-07-06 15:10:00,283.32,283.85,283.32,283.75,2757.0,270.9791,271.486,270.9791,271.3903,2757.0
2020-07-06 15:15:00,283.67,283.67,283.48,283.48,857.0,271.3138,271.3138,271.1321,271.1321,857.0
2020-07-06 15:20:00,283.56,283.78,283.47,283.58,2200.0,271.2086,271.419,271.1225,271.2277,2200.0
2020-07-06 15:25:00,283.53,283.64,283.5,283.63,1600.0,271.1799,271.2851,271.1512,271.2756,1600.0
2020-07-06 15:30:00,283.68,283.68,283.27,283.52,2540.0,271.3234,271.3234,270.9312,271.1704,2540.0
2020-07-06 15:35:00,283.6,283.94,283.55,283.58,1920.0,271.2469,271.5721,271.199,271.2277,1920.0
2020-07-06 15:40:00,283.69,283.83,283.46,283.78,4152.0,271.3329,271.4668,271.113,271.419,4152.0
2020-07-06 15:45:00,283.82,284.5,283.74,284.5,3400.0,271.4573,272.1077,271.3808,272.1077,3400.0
2020-07-06 15:50:00,284.7,284.75,283.88,283.88,16911.0,272.299,272.3468,271.5147,271.5147,16911.0
2020-07-06 15:55:00,283.99,284.06,283.57,284.03,29136.0,271.6199,271.6868,271.2182,271.6581,29136.0
2020-07-07 09:30:00,281.97,282.59,281.58,281.69,11285.0,269.6879,270.2809,269.3149,269.4201,11285.0
2020-07-07 09:35:00,281.69,282.06,280.34,280.83,2925.0,269.4201,269.7739,268.1289,268.5975,2925.0
2020-07-07 09:40:00,280.74,281.83,280.53,281.65,1900.0,268.5114,269.554,268.3106,269.3818,1900.0
2020-07-07 09:45:00,281.74,281.78,281.3,281.3,1310.0,269.4679,269.5061,269.0471,269.0471,1310.0
2020-07-07 09:50:00,281.24,282.0,280.96,281.64,3568.0,268.9897,269.7166,268.7219,269.3722,3568.0
2020-07-07 09:55:00,282.0,283.18,281.98,282.88,5221.0,269.7166,270.8452,269.6974,270.5582,5221.0
2020-07-07 10:00:00,282.85,283.82,282.44,283.5,8605.0,270.5295,271.4573,270.1374,271.1512,8605.0
2020-07-07 10:05:00,283.45,283.73,283.37,283.49,5568.0,271.1034,271.3712,271.0269,271.1417,5568.0
2020-07-07 10:10:00,283.45,283.5,283.24,283.38,2293.0,271.1034,271.1512,270.9025,271.0365,2293.0
2020-07-07 10:15:00,283.49,284.2,283.22,284.19,6213.0,271.1417,271.8207,270.8834,271.8112,6213.0
2020-07-07 10:20:00,283.93,284.07,283.43,284.06,2087.0,271.5625,271.6964,271.0843,271.6868,2087.0
2020-07-07 10:25:00,284.02,284.1,283.72,284.01,2176.0,271.6486,271.7251,271.3616,271.639,2176.0
2020-07-07 10:30:00,284.06,285.02,284.06,284.55,7811.0,271.6868,272.605,271.6868,272.1555,7811.0
2020-07-07 10:35:00,284.65,285.5,284.65,285.14,1700.0,272.2511,273.0641,272.2511,272.7198,1700.0
2020-07-07 10:40:00,285.11,285.48,285.03,285.34,1456.0,272.6911,273.045,272.6146,272.9111,1456.0
2020-07-07 10:45:00,285.22,285.27,284.93,285.27,1628.0,272.7963,272.8441,272.5189,272.8441,1628.0
2020-07-07 10:50:00,285.88,286.47,285.88,286.42,4104.0,273.4276,273.9919,273.4276,273.944,4104.0
2020-07-07 10:55:00,286.6,286.7,286.25,286.4,2800.0,274.1162,274.2118,273.7814,273.9249,2800.0
2020-07-07 11:00:00,286.37,286.76,286.13,286.74,2700.0,273.8962,274.2692,273.6667,274.2501,2700.0
2020-07-07 11:05:00,286.5,286.74,286.32,286.74,1800.0,274.0205,274.2501,273.8484,274.2501,1800.0
2020-07-07 11:10:00,286.59,286.82,286.57,286.57,600.0,274.1066,274.3266,274.0875,274.0875,600.0
2020-07-07 11:15:00,286.69,287.3,286.64,287.26,3956.0,274.2023,274.7857,274.1545,274.7474,3956.0
2020-07-07 11:20:00,287.37,287.98,287.36,287.85,5910.0,274.8527,275.4361,274.8431,275.3117,5910.0
2020-07-07 11:25:00,287.79,287.99,287.62,287.84,2700.0,275.2544,275.4456,275.0918,275.3022,2700.0
2020-07-07 11:30:00,287.88,287.88,287.14,287.15,2200.0,275.3404,275.3404,274.6327,274.6422,2200.0
2020-07-07 11:35:00,287.1,287.24,287.08,287.08,1393.0,274.5944,274.7283,274.5753,274.5753,1393.0
2020-07-07 11:40:00,287.15,287.58,287.01,287.57,2536.0,274.6422,275.0535,274.5083,275.0439,2536.0
2020-07-07 11:45:00,287.47,287.75,287.37,287.75,3600.0,274.9483,275.2161,274.8527,275.2161,3600.0
2020-07-07 11:50:00,287.75,287.96,287.54,287.56,2170.0,275.2161,275.417,275.0152,275.0344,2170.0
2020-07-07 11:55:00,287.52,287.59,287.24,287.31,1500.0,274.9961,275.0631,274.7283,274.7953,1500.0
2020-07-07 12:00:00,287.63,287.71,287.41,287.62,2708.0,275.1013,275.1778,274.8909,275.0918,2708.0
2020-07-07 12:05:00,287.63,287.64,286.99,287.0,5197.0,275.1013,275.1109,274.4892,274.4988,5197.0
2020-07-07 12:10:00,287.01,287.66,286.85,287.4,5914.0,274.5083,275.13,274.3553,274.8813,5914.0
2020-07-07 12:15:00,287.39,287.58,287.33,287.43,3699.0,274.8718,275.0535,274.8144,274.91,3699.0
2020-07-07 12:20:00,287.49,287.55,287.17,287.18,1501.0,274.9674,275.0248,274.6614,274.6709,1501.0
2020-07-07 12:25:00,287.24,287.24,286.85,286.99,3079.0,274.7283,274.7283,274.3553,274.4892,3079.0
2020-07-07 12:30:00,286.89,286.99,286.77,286.91,1800.0,274.3936,274.4892,274.2788,274.4127,1800.0
2020-07-07 12:35:00,287.0,287.03,286.78,286.78,1401.0,274.4988,274.5275,274.2884,274.2884,1401.0
2020-07-07 12:40:00,286.85,286.85,286.4,286.57,1915.0,274.3553,274.3553,273.9249,274.0875,1915.0
2020-07-07 12:45:00,286.55,287.03,286.55,287.0,1075.0,274.0684,274.5275,274.0684,274.4988,1075.0
2020-07-07 12:50:00,287.0,287.08,286.78,286.86,3002.0,274.4988,274.5753,274.2884,274.3649,3002.0
2020-07-07 12:55:00,286.96,287.26,286.88,286.88,1800.0,274.4605,274.7474,274.384,274.384,1800.0
2020-07-07 13:00:00,286.86,287.01,286.64,286.7,2203.0,274.3649,274.5083,274.1545,274.2118,2203.0
2020-07-07 13:05:00,286.69,286.74,286.13,286.13,1605.0,274.2023,274.2501,273.6667,273.6667,1605.0
2020-07-07 13:10:00,286.14,286.18,285.84,286.04,3000.0,273.6762,273.7145,273.3893,273.5806,3000.0
2020-07-07 13:15:00,285.97,286.1,285.93,286.1,1312.0,273.5136,273.638,273.4754,273.638,1312.0
2020-07-07 13:20:00,285.97,286.12,285.92,285.99,1500.0,273.5136,273.6571,273.4658,273.5328,1500.0
2020-07-07 13:25:00,286.2,286.28,285.95,286.21,2300.0,273.7336,273.8101,273.4945,273.7432,2300.0
2020-07-07 13:30:00,286.23,286.32,286.06,286.29,1900.0,273.7623,273.8484,273.5997,273.8197,1900.0
2020-07-07 13:35:00,286.24,286.33,286.12,286.17,1291.0,273.7719,273.858,273.6571,273.7049,1291.0
2020-07-07 13:40:00,286.14,286.18,285.83,285.96,3423.0,273.6762,273.7145,273.3797,273.5041,3423.0
2020-07-07 13:45:00,286.03,286.03,285.75,285.75,900.0,273.571,273.571,273.3032,273.3032,900.0
2020-07-07 13:50:00,285.72,285.8,285.48,285.48,1729.0,273.2745,273.351,273.045,273.045,1729.0
2020-07-07 13:55:00,285.5,285.72,285.38,285.53,3400.0,273.0641,273.2745,272.9493,273.0928,3400.0
2020-07-07 14:00:00,285.46,285.8,285.36,285.42,4374.0,273.0258,273.351,272.9302,272.9876,4374.0
2020-07-07 14:05:00,285.47,286.15,285.42,286.15,5215.0,273.0354,273.6858,272.9876,273.6858,5215.0
2020-07-07 14:10:00,286.11,286.64,286.11,286.5,2400.0,273.6475,274.1545,273.6475,274.0205,2400.0
2020-07-07 14:15:00,286.5,286.5,286.15,286.3,2101.0,274.0205,274.0205,273.6858,273.8293,2101.0
2020-07-07 14:20:00,286.39,286.62,286.32,286.5,2320.0,273.9153,274.1353,273.8484,274.0205,2320.0
2020-07-07 14:25:00,286.5,286.6,286.3,286.34,4105.0,274.0205,274.1162,273.8293,273.8675,4105.0
2020-07-07 14:30:00,286.32,286.32,285.67,285.93,3000.0,273.8484,273.8484,273.2267,273.4754,3000.0
2020-07-07 14:35:00,285.89,285.94,285.69,285.73,1500.0,273.4371,273.4849,273.2458,273.2841,1500.0
2020-07-07 14:40:00,285.79,285.9,285.7,285.81,1700.0,273.3415,273.4467,273.2554,273.3606,1700.0
2020-07-07 14:45:00,285.75,285.97,285.7,285.85,4142.0,273.3032,273.5136,273.2554,273.3989,4142.0
2020-07-07 14:50:00,285.88,285.94,285.67,285.85,4099.0,273.4276,273.4849,273.2267,273.3989,4099.0
2020-07-07 14:55:00,285.79,286.61,285.78,286.61,23700.0,273.3415,274.1258,273.3319,274.1258,23700.0
2020-07-07 15:00:00,286.47,286.47,285.68,285.74,5905.0,273.9919,273.9919,273.2363,273.2937,5905.0
2020-07-07 15:05:00,285.96,286.14,285.51,285.53,3107.0,273.5041,273.6762,273.0737,273.0928,3107.0
2020-07-07 15:10:00,285.59,285.79,285.5,285.76,3920.0,273.1502,273.3415,273.0641,273.3128,3920.0
2020-07-07 15:15:00,285.73,285.95,285.32,285.43,9840.0,273.2841,273.4945,272.8919,272.9972,9840.0
2020-07-07 15:20:00,285.5,285.63,285.28,285.47,6488.0,273.0641,273.1884,272.8537,273.0354,6488.0
2020-07-07 15:25:00,285.5,285.58,284.88,285.02,4906.0,273.0641,273.1406,272.4711,272.605,4906.0
2020-07-07 15:30:00,285.1,285.14,284.75,284.96,6600.0,272.6815,272.7198,272.3468,272.5476,6600.0
2020-07-07 15:35:00,285.08,285.18,284.92,285.0,20600.0,272.6624,272.758,272.5094,272.5859,20600.0
2020-07-07 15:40:00,285.03,285.29,284.96,285.07,9505.0,272.6146,272.8633,272.5476,272.6528,9505.0
2020-07-07 15:45:00,285.01,285.34,284.89,285.2,9133.0,272.5955,272.9111,272.4807,272.7772,9133.0
2020-07-07 15:50:00,285.41,285.56,284.66,284.78,22201.0,272.978,273.1215,272.2607,272.3755,22201.0
2020-07-07 15:55:00,284.85,285.68,284.82,285.53,59757.0,272.4424,273.2363,272.4137,273.0928,59757.0
2020-07-08 09:30:00,287.24,291.73,287.24,291.58,20578.0,274.7283,279.0227,274.7283,278.8793,20578.0
2020-07-08 09:35:00,291.33,293.21,290.92,293.12,16746.0,278.6402,280.4383,278.248,280.3522,16746.0
2020-07-08 09:40:00,293.46,293.48,292.35,292.72,9154.0,280.6774,280.6965,279.6157,279.9696,9154.0
2020-07-08 09:45:00,292.56,293.55,292.32,293.55,3420.0,279.8166,280.7635,279.587,280.7635,3420.0
2020-07-08 09:50:00,293.53,293.88,293.28,293.58,3352.0,280.7443,281.0791,280.5052,280.7922,3352.0
2020-07-08 09:55:00,293.49,293.7,292.93,293.32,3596.0,280.7061,280.9069,280.1705,280.5435,3596.0
2020-07-08 10:00:00,293.59,293.6,292.79,292.79,5127.0,280.8017,280.8113,280.0366,280.0366,5127.0
2020-07-08 10:05:00,292.76,293.17,292.54,293.12,3300.0,280.0079,280.4,279.7975,280.3522,3300.0
2020-07-08 10:10:00,293.12,293.43,292.92,293.23,3031.0,280.3522,280.6487,280.1609,280.4574,3031.0
2020-07-08 10:15:00,293.0,293.01,292.44,292.53,3361.0,280.2374,280.247,279.7018,279.7879,3361.0
2020-07-08 10:20:00,292.44,293.04,292.24,293.04,5683.0,279.7018,280.2757,279.5105,280.2757,5683.0
2020-07-08 10:25:00,293.0,293.41,293.0,293.25,2082.0,280.2374,280.6296,280.2374,280.4765,2082.0
2020-07-08 10:30:00,293.03,293.29,292.86,292.95,2547.0,280.2661,280.5148,280.1035,280.1896,2547.0
2020-07-08 10:35:00,292.84,292.97,292.75,292.97,2200.0,280.0844,280.2087,279.9983,280.2087,2200.0
2020-07-08 10:40:00,292.96,292.96,292.47,292.51,1150.0,280.1992,280.1992,279.7305,279.7688,1150.0
2020-07-08 10:45:00,292.5,292.72,292.1,292.72,4358.0,279.7592,279.9696,279.3766,279.9696,4358.0
2020-07-08 10:50:00,292.66,292.86,292.43,292.44,3179.0,279.9122,280.1035,279.6922,279.7018,3179.0
2020-07-08 10:55:00,292.44,292.55,292.01,292.04,7677.0,279.7018,279.807,279.2905,279.3192,7677.0
2020-07-08 11:00:00,292.01,292.41,291.15,291.26,12582.0,279.2905,279.6731,278.468,278.5732,12582.0
2020-07-08 11:05:00,291.33,291.59,290.58,290.62,6929.0,278.6402,278.8888,277.9228,277.9611,6929.0
2020-07-08 11:10:00,290.51,291.07,290.2,291.05,8461.0,277.8559,278.3915,277.5594,278.3724,8461.0
2020-07-08 11:15:00,290.78,291.0,290.5,290.69,2083.0,278.1141,278.3245,277.8463,278.028,2083.0
2020-07-08 11:20:00,290.44,290.44,289.61,289.88,3300.0,277.7889,277.7889,276.9951,277.2533,3300.0
2020-07-08 11:25:00,289.81,290.71,289.81,290.69,2095.0,277.1864,278.0472,277.1864,278.028,2095.0
2020-07-08 11:30:00,290.76,291.43,290.61,291.25,4087.0,278.095,278.7358,277.9515,278.5636,4087.0
2020-07-08 11:35:00,291.22,292.17,291.21,292.07,3629.0,278.535,279.4436,278.5254,279.3479,3629.0
2020-07-08 11:40:00,292.06,292.6,291.97,292.37,1700.0,279.3384,279.8548,279.2523,279.6349,1700.0
2020-07-08 11:45:00,292.63,292.66,292.11,292.51,6320.0,279.8835,279.9122,279.3862,279.7688,6320.0
2020-07-08 11:50:00,292.42,292.76,292.19,292.76,3585.0,279.6827,280.0079,279.4627,280.0079,3585.0
2020-07-08 11:55:00,292.55,292.73,292.41,292.71,1397.0,279.807,279.9792,279.6731,279.9601,1397.0
2020-07-08 12:00:00,292.77,292.83,292.58,292.83,2121.0,280.0174,280.0748,279.8357,280.0748,2121.0
2020-07-08 12:05:00,292.8,292.91,292.57,292.57,2900.0,280.0461,280.1513,279.8262,279.8262,2900.0
2020-07-08 12:10:00,292.66,293.17,292.66,292.91,2700.0,279.9122,280.4,279.9122,280.1513,2700.0
2020-07-08 12:15:00,292.63,292.99,292.45,292.86,3140.0,279.8835,280.2279,279.7114,280.1035,3140.0
2020-07-08 12:20:00,292.98,293.38,292.87,293.21,2602.0,280.2183,280.6009,280.1131,280.4383,2602.0
2020-07-08 12:25:00,293.36,293.41,292.98,293.07,3227.0,280.5817,280.6296,280.2183,280.3044,3227.0
2020-07-08 12:30:00,293.09,293.09,292.92,292.92,500.0,280.3235,280.3235,280.1609,280.1609,500.0
2020-07-08 12:35:00,292.89,293.06,292.87,293.02,3150.0,280.1322,280.2948,280.1131,280.2565,3150.0
2020-07-08 12:40:00,293.04,293.04,292.45,292.49,1970.0,280.2757,280.2757,279.7114,279.7496,1970.0
2020-07-08 12:45:00,292.56,292.61,292.4,292.4,2031.0,279.8166,279.8644,279.6636,279.6636,2031.0
2020-07-08 12:50:00,292.46,292.47,292.21,292.28,1600.0,279.7209,279.7305,279.4818,279.5488,1600.0
2020-07-08 12:55:00,292.25,292.83,292.25,292.83,2275.0,279.5201,280.0748,279.5201,280.0748,2275.0
2020-07-08 13:00:00,292.82,293.03,292.8,292.99,2800.0,280.0653,280.2661,280.0461,280.2279,2800.0
2020-07-08 13:05:00,293.0,293.06,292.74,292.81,4176.0,280.2374,280.2948,279.9887,280.0557,4176.0
2020-07-08 13:10:00,292.62,292.62,292.43,292.58,1517.0,279.874,279.874,279.6922,279.8357,1517.0
2020-07-08 13:15:00,292.47,292.49,292.27,292.28,700.0,279.7305,279.7496,279.5392,279.5488,700.0
2020-07-08 13:20:00,292.16,292.24,291.52,291.6,3234.0,279.434,279.5105,278.8219,278.8984,3234.0
2020-07-08 13:25:00,291.59,291.59,291.05,291.42,1400.0,278.8888,278.8888,278.3724,278.7262,1400.0
2020-07-08 13:30:00,291.41,291.58,291.24,291.58,1679.0,278.7167,278.8793,278.5541,278.8793,1679.0
2020-07-08 13:35:00,291.62,291.69,291.54,291.55,1439.0,278.9175,278.9845,278.841,278.8506,1439.0
2020-07-08 13:40:00,291.52,291.52,291.07,291.09,1667.0,278.8219,278.8219,278.3915,278.4106,1667.0
2020-07-08 13:45:00,291.1,291.21,290.84,291.2,2276.0,278.4202,278.5254,278.1715,278.5158,2276.0
2020-07-08 13:50:00,291.25,291.4,290.91,290.91,1967.0,278.5636,278.7071,278.2385,278.2385,1967.0
2020-07-08 13:55:00,290.96,290.96,290.57,290.65,1500.0,278.2863,278.2863,277.9133,277.9898,1500.0
2020-07-08 14:00:00,290.74,291.09,290.48,290.59,1800.0,278.0759,278.4106,277.8272,277.9324,1800.0
2020-07-08 14:05:00,290.81,290.81,290.45,290.66,1795.0,278.1428,278.1428,277.7985,277.9993,1795.0
2020-07-08 14:10:00,290.57,290.93,290.47,290.67,1752.0,277.9133,278.2576,277.8176,278.0089,1752.0
2020-07-08 14:15:00,290.68,291.01,290.68,291.01,1300.0,278.0185,278.3341,278.0185,278.3341,1300.0
2020-07-08 14:20:00,291.01,291.6,290.89,291.36,2907.0,278.3341,278.8984,278.2193,278.6689,2907.0
2020-07-08 14:25:00,291.29,291.33,291.15,291.25,1240.0,278.6019,278.6402,278.468,278.5636,1240.0
2020-07-08 14:30:00,291.23,291.37,291.01,291.01,1900.0,278.5445,278.6784,278.3341,278.3341,1900.0
2020-07-08 14:35:00,291.02,291.12,290.99,291.12,900.0,278.3437,278.4393,278.315,278.4393,900.0
2020-07-08 14:40:00,291.13,291.13,290.69,290.78,1900.0,278.4489,278.4489,278.028,278.1141,1900.0
2020-07-08 14:45:00,290.63,290.94,290.61,290.8,3302.0,277.9707,278.2672,277.9515,278.1332,3302.0
2020-07-08 14:50:00,290.82,290.98,290.63,290.63,1300.0,278.1524,278.3054,277.9707,277.9707,1300.0
2020-07-08 14:55:00,290.72,291.47,290.61,291.47,3475.0,278.0567,278.7741,277.9515,278.7741,3475.0
2020-07-08 15:00:00,291.47,291.58,291.25,291.38,1725.0,278.7741,278.8793,278.5636,278.688,1725.0
2020-07-08 15:05:00,291.43,292.24,291.43,292.24,4883.0,278.7358,279.5105,278.7358,279.5105,4883.0
2020-07-08 15:10:00,292.42,292.63,292.37,292.62,3676.0,279.6827,279.8835,279.6349,279.874,3676.0
2020-07-08 15:15:00,292.57,292.66,292.38,292.5,4456.0,279.8262,279.9122,279.6444,279.7592,4456.0
2020-07-08 15:20:00,292.55,292.83,292.45,292.82,4734.0,279.807,280.0748,279.7114,280.0653,4734.0
2020-07-08 15:25:00,292.76,292.95,292.67,292.72,2570.0,280.0079,280.1896,279.9218,279.9696,2570.0
2020-07-08 15:30:00,292.59,293.03,292.58,292.98,10270.0,279.8453,280.2661,279.8357,280.2183,10270.0
2020-07-08 15:35:00,293.04,293.13,292.37,292.6,10941.0,280.2757,280.3618,279.6349,279.8548,10941.0
2020-07-08 15:40:00,292.56,292.9,292.54,292.78,6400.0,279.8166,280.1418,279.7975,280.027,6400.0
2020-07-08 15:45:00,292.83,293.21,292.7,292.8,18984.0,280.0748,280.4383,279.9505,280.0461,18984.0
2020-07-08 15:50:00,292.8,293.53,292.69,293.53,15002.0,280.0461,280.7443,279.9409,280.7443,15002.0
2020-07-08 15:55:00,293.53,294.39,293.53,294.24,45216.0,280.7443,281.5669,280.7443,281.4234,45216.0
2020-07-09 09:30:00,294.83,296.66,294.51,296.03,18207.0,281.9877,283.738,281.6816,283.1354,18207.0
2020-07-09 09:35:00,295.86,295.86,293.58,293.58,2958.0,282.9728,282.9728,280.7922,280.7922,2958.0
2020-07-09 09:40:00,294.04,294.04,293.46,293.77,836.0,281.2321,281.2321,280.6774,280.9739,836.0
2020-07-09 09:45:00,292.86,294.11,292.71,294.11,4923.0,280.1035,281.2991,279.9601,281.2991,4923.0
2020-07-09 09:50:00,294.16,294.4,293.68,294.3,9868.0,281.3469,281.5764,280.8878,281.4808,9868.0
2020-07-09 09:55:00,294.43,295.26,294.3,295.26,4308.0,281.6051,282.399,281.4808,282.399,4308.0
2020-07-09 10:00:00,295.41,295.54,295.08,295.18,6411.0,282.5424,282.6668,282.2268,282.3225,6411.0
2020-07-09 10:05:00,295.12,295.13,294.54,294.74,10859.0,282.2651,282.2746,281.7103,281.9016,10859.0
2020-07-09 10:10:00,294.96,295.31,294.77,295.1,5638.0,282.112,282.4468,281.9303,282.2459,5638.0
2020-07-09 10:15:00,294.98,295.1,293.93,293.93,6493.0,282.1312,282.2459,281.1269,281.1269,6493.0
2020-07-09 10:20:00,294.07,294.91,293.54,294.63,5759.0,281.2608,282.0642,280.7539,281.7964,5759.0
2020-07-09 10:25:00,294.78,294.88,294.44,294.66,1747.0,281.9399,282.0355,281.6147,281.8251,1747.0
2020-07-09 10:30:00,294.61,295.59,294.46,295.59,2581.0,281.7773,282.7146,281.6338,282.7146,2581.0
2020-07-09 10:35:00,295.55,295.62,294.71,294.71,4670.0,282.6763,282.7433,281.8729,281.8729,4670.0
2020-07-09 10:40:00,294.57,294.59,293.62,293.62,5672.0,281.739,281.7582,280.8304,280.8304,5672.0
2020-07-09 10:45:00,293.5,294.28,293.18,293.79,5141.0,280.7156,281.4617,280.4096,280.993,5141.0
2020-07-09 10:50:00,294.03,294.27,293.62,293.69,2126.0,281.2226,281.4521,280.8304,280.8974,2126.0
2020-07-09 10:55:00,293.65,293.65,292.8,292.8,10835.0,280.8591,280.8591,280.0461,280.0461,10835.0
2020-07-09 11:00:00,292.8,293.12,292.31,292.31,8963.0,280.0461,280.3522,279.5775,279.5775,8963.0
2020-07-09 11:05:00,292.3,293.27,292.07,293.18,3442.0,279.5679,280.4957,279.3479,280.4096,3442.0
2020-07-09 11:10:00,293.17,293.17,293.17,293.17,100.0,280.4,280.4,280.4,280.4,100.0
2020-07-09 11:15:00,293.03,293.03,291.1,291.1,6762.0,280.2661,280.2661,278.4202,278.4202,6762.0
2020-07-09 11:20:00,291.19,291.64,291.19,291.3,2562.0,278.5063,278.9367,278.5063,278.6115,2562.0
2020-07-09 11:25:00,291.01,291.66,290.34,291.12,3502.0,278.3341,278.9558,277.6933,278.4393,3502.0
2020-07-09 11:30:00,291.43,291.66,290.9,291.66,2225.0,278.7358,278.9558,278.2289,278.9558,2225.0
2020-07-09 11:35:00,291.8,292.08,291.46,291.46,1841.0,279.0897,279.3575,278.7645,278.7645,1841.0
2020-07-09 11:40:00,291.54,291.54,290.41,290.78,2800.0,278.841,278.841,277.7602,278.1141,2800.0
2020-07-09 11:45:00,290.85,291.54,290.84,291.3,600.0,278.1811,278.841,278.1715,278.6115,600.0
2020-07-09 11:50:00,291.44,291.68,290.75,291.68,1200.0,278.7454,278.9749,278.0854,278.9749,1200.0
2020-07-09 11:55:00,291.79,291.79,291.79,291.79,100.0,279.0801,279.0801,279.0801,279.0801,100.0
2020-07-09 12:00:00,291.95,292.3,291.73,292.25,2400.0,279.2332,279.5679,279.0227,279.5201,2400.0
2020-07-09 12:05:00,292.16,292.58,292.16,292.29,1000.0,279.434,279.8357,279.434,279.5583,1000.0
2020-07-09 12:10:00,292.2,292.24,291.85,291.92,2200.0,279.4723,279.5105,279.1375,279.2045,2200.0
2020-07-09 12:15:00,291.97,292.31,291.91,292.28,2100.0,279.2523,279.5775,279.1949,279.5488,2100.0
2020-07-09 12:20:00,292.22,292.22,291.9,292.07,2397.0,279.4914,279.4914,279.1853,279.3479,2397.0
2020-07-09 12:25:00,292.04,292.05,291.4,291.43,1900.0,279.3192,279.3288,278.7071,278.7358,1900.0
2020-07-09 12:30:00,291.34,291.59,291.34,291.59,600.0,278.6497,278.8888,278.6497,278.8888,600.0
2020-07-09 12:35:00,291.68,291.84,291.43,291.57,2027.0,278.9749,279.1279,278.7358,278.8697,2027.0
2020-07-09 12:40:00,291.58,292.0,291.58,291.89,1000.0,278.8793,279.281,278.8793,279.1758,1000.0
2020-07-09 12:45:00,292.02,292.49,292.02,292.31,1163.0,279.3001,279.7496,279.3001,279.5775,1163.0
2020-07-09 12:50:00,292.2,292.29,292.05,292.06,1900.0,279.4723,279.5583,279.3288,279.3384,1900.0
2020-07-09 12:55:00,292.19,292.19,292.17,292.18,201.0,279.4627,279.4627,279.4436,279.4531,201.0
2020-07-09 13:00:00,291.88,292.35,291.88,292.18,3022.0,279.1662,279.6157,279.1662,279.4531,3022.0
2020-07-09 13:05:00,292.28,292.28,292.28,292.28,100.0,279.5488,279.5488,279.5488,279.5488,100.0
2020-07-09 13:10:00,292.34,292.62,292.23,292.54,2000.0,279.6062,279.874,279.501,279.7975,2000.0
2020-07-09 13:15:00,292.63,293.15,292.63,292.79,1970.0,279.8835,280.3809,279.8835,280.0366,1970.0
2020-07-09 13:20:00,292.67,292.74,292.5,292.74,1200.0,279.9218,279.9887,279.7592,279.9887,1200.0
2020-07-09 13:25:00,292.9,292.91,292.6,292.65,1500.0,280.1418,280.1513,279.8548,279.9027,1500.0
2020-07-09 13:30:00,292.76,293.14,292.76,293.08,900.0,280.0079,280.3713,280.0079,280.3139,900.0
2020-07-09 13:35:00,293.0,293.01,292.98,292.98,500.0,280.2374,280.247,280.2183,280.2183,500.0
2020-07-09 13:40:00,293.04,293.19,292.69,292.69,1100.0,280.2757,280.4191,279.9409,279.9409,1100.0
2020-07-09 13:45:00,292.58,292.58,292.49,292.49,487.0,279.8357,279.8357,279.7496,279.7496,487.0
2020-07-09 13:50:00,292.38,292.38,292.18,292.37,600.0,279.6444,279.6444,279.4531,279.6349,600.0
2020-07-09 13:55:00,292.25,292.3,291.89,291.89,1200.0,279.5201,279.5679,279.1758,279.1758,1200.0
2020-07-09 14:00:00,291.88,292.14,291.82,291.98,804.0,279.1662,279.4149,279.1088,279.2618,804.0
2020-07-09 14:05:00,292.21,292.76,292.21,292.76,1501.0,279.4818,280.0079,279.4818,280.0079,1501.0
2020-07-09 14:10:00,292.69,293.0,292.66,292.94,1101.0,279.9409,280.2374,279.9122,280.18,1101.0
2020-07-09 14:15:00,292.99,293.49,292.96,293.49,1300.0,280.2279,280.7061,280.1992,280.7061,1300.0
2020-07-09 14:20:00,293.62,293.62,293.4,293.56,1400.0,280.8304,280.8304,280.62,280.773,1400.0
2020-07-09 14:25:00,293.71,293.75,293.55,293.71,1400.0,280.9165,280.9548,280.7635,280.9165,1400.0
2020-07-09 14:30:00,293.65,293.7,293.48,293.48,600.0,280.8591,280.9069,280.6965,280.6965,600.0
2020-07-09 14:35:00,293.32,293.5,293.32,293.49,700.0,280.5435,280.7156,280.5435,280.7061,700.0
2020-07-09 14:40:00,293.62,293.62,293.33,293.46,900.0,280.8304,280.8304,280.553,280.6774,900.0
2020-07-09 14:45:00,293.37,293.47,293.37,293.47,300.0,280.5913,280.6869,280.5913,280.6869,300.0
2020-07-09 14:50:00,293.57,293.6,293.51,293.6,830.0,280.7826,280.8113,280.7252,280.8113,830.0
2020-07-09 14:55:00,293.66,293.91,293.66,293.8,1753.0,280.8687,281.1078,280.8687,281.0026,1753.0
2020-07-09 15:00:00,293.88,293.92,293.54,293.79,3842.0,281.0791,281.1173,280.7539,280.993,3842.0
2020-07-09 15:05:00,293.65,293.65,293.4,293.5,860.0,280.8591,280.8591,280.62,280.7156,860.0
2020-07-09 15:10:00,293.41,293.56,293.25,293.52,2852.0,280.6296,280.773,280.4765,280.7348,2852.0
2020-07-09 15:15:00,293.66,293.86,293.11,293.17,5027.0,280.8687,281.06,280.3426,280.4,5027.0
2020-07-09 15:20:00,293.12,293.12,292.48,292.48,2400.0,280.3522,280.3522,279.7401,279.7401,2400.0
2020-07-09 15:25:00,292.44,292.44,292.08,292.21,3100.0,279.7018,279.7018,279.3575,279.4818,3100.0
2020-07-09 15:30:00,292.29,292.39,291.8,292.38,2323.0,279.5583,279.654,279.0897,279.6444,2323.0
2020-07-09 15:35:00,292.61,292.8,292.23,292.8,3340.0,279.8644,280.0461,279.501,280.0461,3340.0
2020-07-09 15:40:00,292.58,293.11,292.48,292.89,3279.0,279.8357,280.3426,279.7401,280.1322,3279.0
2020-07-09 15:45:00,293.02,295.0,293.02,294.47,14684.0,280.2565,282.1503,280.2565,281.6434,14684.0
2020-07-09 15:50:00,294.48,294.52,293.99,294.34,11352.0,281.653,281.6912,281.1843,281.5191,11352.0
2020-07-09 15:55:00,294.33,294.51,293.87,294.28,24340.0,281.5095,281.6816,281.0695,281.4617,24340.0
2020-07-10 09:30:00,293.57,294.27,292.68,292.68,6137.0,280.7826,281.4521,279.9314,279.9314,6137.0
2020-07-10 09:35:00,291.92,292.42,290.89,291.45,5007.0,279.2045,279.6827,278.2193,278.7549,5007.0
2020-07-10 09:40:00,293.0,293.73,293.0,293.53,1969.0,280.2374,280.9356,280.2374,280.7443,1969.0
2020-07-10 09:45:00,292.89,293.26,292.09,292.09,1606.0,280.1322,280.4861,279.3671,279.3671,1606.0
2020-07-10 09:50:00,292.11,292.13,291.16,291.16,3117.0,279.3862,279.4053,278.4776,278.4776,3117.0
2020-07-10 09:55:00,291.27,292.0,291.27,291.58,2490.0,278.5828,279.281,278.5828,278.8793,2490.0
2020-07-10 10:00:00,291.03,291.15,290.64,291.12,4704.0,278.3532,278.468,277.9802,278.4393,4704.0
2020-07-10 10:05:00,291.2,291.3,290.58,290.95,3901.0,278.5158,278.6115,277.9228,278.2767,3901.0
2020-07-10 10:10:00,291.31,291.69,291.31,291.44,1346.0,278.621,278.9845,278.621,278.7454,1346.0
2020-07-10 10:15:00,291.68,291.86,291.33,291.33,2267.0,278.9749,279.1471,278.6402,278.6402,2267.0
2020-07-10 10:20:00,291.47,291.54,291.22,291.22,1604.0,278.7741,278.841,278.535,278.535,1604.0
2020-07-10 10:25:00,291.36,292.17,291.36,292.17,1111.0,278.6689,279.4436,278.6689,279.4436,1111.0
2020-07-10 10:30:00,292.22,292.63,292.16,292.23,4294.0,279.4914,279.8835,279.434,279.501,4294.0
2020-07-10 10:35:00,292.0,292.29,291.94,292.29,4664.0,279.281,279.5583,279.2236,279.5583,4664.0
2020-07-10 10:40:00,292.23,293.1,292.22,292.84,2490.0,279.501,280.3331,279.4914,280.0844,2490.0
2020-07-10 10:45:00,292.82,292.85,292.01,292.01,2601.0,280.0653,280.094,279.2905,279.2905,2601.0
2020-07-10 10:50:00,291.95,292.13,291.81,292.13,1009.0,279.2332,279.4053,279.0993,279.4053,1009.0
2020-07-10 10:55:00,292.18,292.18,291.8,292.08,1596.0,279.4531,279.4531,279.0897,279.3575,1596.0
2020-07-10 11:00:00,292.1,292.31,291.7,291.7,1607.0,279.3766,279.5775,278.994,278.994,1607.0
2020-07-10 11:05:00,291.63,291.72,291.42,291.43,3000.0,278.9271,279.0132,278.7262,278.7358,3000.0
2020-07-10 11:10:00,291.67,291.67,291.4,291.42,400.0,278.9654,278.9654,278.7071,278.7262,400.0
2020-07-10 11:15:00,291.48,291.55,291.08,291.1,1644.0,278.7836,278.8506,278.4011,278.4202,1644.0
2020-07-10 11:20:00,291.35,291.35,291.1,291.25,1200.0,278.6593,278.6593,278.4202,278.5636,1200.0
2020-07-10 11:25:00,291.07,291.29,290.88,291.03,4284.0,278.3915,278.6019,278.2098,278.3532,4284.0
2020-07-10 11:30:00,290.91,291.26,290.91,291.02,2900.0,278.2385,278.5732,278.2385,278.3437,2900.0
2020-07-10 11:35:00,291.12,291.52,291.03,291.32,1100.0,278.4393,278.8219,278.3532,278.6306,1100.0
2020-07-10 11:40:00,291.45,291.57,291.45,291.55,801.0,278.7549,278.8697,278.7549,278.8506,801.0
2020-07-10 11:45:00,291.47,291.56,291.02,291.37,1900.0,278.7741,278.8601,278.3437,278.6784,1900.0
2020-07-10 11:50:00,291.39,291.5,291.23,291.5,901.0,278.6975,278.8028,278.5445,278.8028,901.0
2020-07-10 11:55:00,291.4,291.7,291.24,291.24,4148.0,278.7071,278.994,278.5541,278.5541,4148.0
2020-07-10 12:00:00,291.19,291.53,291.16,291.48,2512.0,278.5063,278.8315,278.4776,278.7836,2512.0
2020-07-10 12:05:00,291.46,291.8,291.4,291.72,2301.0,278.7645,279.0897,278.7071,279.0132,2301.0
2020-07-10 12:10:00,291.74,291.93,291.69,291.76,1200.0,279.0323,279.214,278.9845,279.0514,1200.0
2020-07-10 12:15:00,291.76,291.79,291.46,291.47,3767.0,279.0514,279.0801,278.7645,278.7741,3767.0
2020-07-10 12:20:00,291.56,291.64,290.9,291.02,1600.0,278.8601,278.9367,278.2289,278.3437,1600.0
2020-07-10 12:25:00,291.02,291.2,290.92,291.04,2170.0,278.3437,278.5158,278.248,278.3628,2170.0
2020-07-10 12:30:00,291.02,291.24,290.87,291.19,1504.0,278.3437,278.5541,278.2002,278.5063,1504.0
2020-07-10 12:35:00,291.19,291.28,291.11,291.11,1000.0,278.5063,278.5923,278.4297,278.4297,1000.0
2020-07-10 12:40:00,291.0,291.5,290.79,291.47,13271.0,278.3245,278.8028,278.1237,278.7741,13271.0
2020-07-10 12:45:00,291.28,291.57,291.28,291.56,925.0,278.5923,278.8697,278.5923,278.8601,925.0
2020-07-10 12:50:00,291.46,291.93,291.32,291.93,2000.0,278.7645,279.214,278.6306,279.214,2000.0
2020-07-10 12:55:00,291.96,292.58,291.96,292.58,3500.0,279.2427,279.8357,279.2427,279.8357,3500.0
2020-07-10 13:00:00,292.57,292.95,292.46,292.76,2800.0,279.8262,280.1896,279.7209,280.0079,2800.0
2020-07-10 13:05:00,292.8,293.17,292.74,293.17,2100.0,280.0461,280.4,279.9887,280.4,2100.0
2020-07-10 13:10:00,293.22,293.27,292.99,293.07,2200.0,280.4478,280.4957,280.2279,280.3044,2200.0
2020-07-10 13:15:00,292.96,292.97,292.8,292.97,1604.0,280.1992,280.2087,280.0461,280.2087,1604.0
2020-07-10 13:20:00,292.98,293.26,292.95,293.26,2301.0,280.2183,280.4861,280.1896,280.4861,2301.0
2020-07-10 13:25:00,293.29,293.69,293.19,293.69,2469.0,280.5148,280.8974,280.4191,280.8974,2469.0
2020-07-10 13:30:00,293.75,293.98,293.58,293.65,6537.0,280.9548,281.1747,280.7922,280.8591,6537.0
2020-07-10 13:35:00,293.83,293.94,293.69,293.9,1600.0,281.0313,281.1365,280.8974,281.0982,1600.0
2020-07-10 13:40:00,293.89,294.1,293.67,293.75,4242.0,281.0887,281.2895,280.8782,280.9548,4242.0
2020-07-10 13:45:00,293.78,293.87,293.72,293.74,2200.0,280.9834,281.0695,280.9261,280.9452,2200.0
2020-07-10 13:50:00,293.8,293.96,293.54,293.54,1500.0,281.0026,281.1556,280.7539,280.7539,1500.0
2020-07-10 13:55:00,293.45,293.45,293.25,293.26,1200.0,280.6678,280.6678,280.4765,280.4861,1200.0
2020-07-10 14:00:00,293.13,293.5,293.07,293.39,2304.0,280.3618,280.7156,280.3044,280.6104,2304.0
2020-07-10 14:05:00,293.42,293.51,293.32,293.46,1090.0,280.6391,280.7252,280.5435,280.6774,1090.0
2020-07-10 14:10:00,293.27,293.42,292.94,292.94,1200.0,280.4957,280.6391,280.18,280.18,1200.0
2020-07-10 14:15:00,292.96,293.21,292.81,292.84,1500.0,280.1992,280.4383,280.0557,280.0844,1500.0
2020-07-10 14:20:00,292.68,292.76,292.64,292.64,600.0,279.9314,280.0079,279.8931,279.8931,600.0
2020-07-10 14:25:00,292.67,292.78,292.61,292.75,700.0,279.9218,280.027,279.8644,279.9983,700.0
2020-07-10 14:30:00,292.78,292.86,292.71,292.86,1200.0,280.027,280.1035,279.9601,280.1035,1200.0
2020-07-10 14:35:00,293.04,293.05,292.87,292.97,2735.0,280.2757,280.2852,280.1131,280.2087,2735.0
2020-07-10 14:40:00,292.94,292.94,292.66,292.71,1300.0,280.18,280.18,279.9122,279.9601,1300.0
2020-07-10 14:45:00,292.73,292.85,292.68,292.68,700.0,279.9792,280.094,279.9314,279.9314,700.0
2020-07-10 14:50:00,292.68,292.91,292.66,292.84,18146.0,279.9314,280.1513,279.9122,280.0844,18146.0
2020-07-10 14:55:00,292.78,293.07,292.77,292.9,1500.0,280.027,280.3044,280.0174,280.1418,1500.0
2020-07-10 15:00:00,292.88,293.09,292.65,292.93,5570.0,280.1226,280.3235,279.9027,280.1705,5570.0
2020-07-10 15:05:00,292.84,293.12,292.84,293.04,3115.0,280.0844,280.3522,280.0844,280.2757,3115.0
2020-07-10 15:10:00,293.03,293.35,293.02,293.35,1400.0,280.2661,280.5722,280.2565,280.5722,1400.0
2020-07-10 15:15:00,293.33,293.41,293.16,293.36,2904.0,280.553,280.6296,280.3905,280.5817,2904.0
2020-07-10 15:20:00,293.26,293.27,293.06,293.17,3568.0,280.4861,280.4957,280.2948,280.4,3568.0
2020-07-10 15:25:00,293.19,293.19,292.99,293.06,2400.0,280.4191,280.4191,280.2279,280.2948,2400.0
2020-07-10 15:30:00,293.07,293.58,292.91,293.58,4806.0,280.3044,280.7922,280.1513,280.7922,4806.0
2020-07-10 15:35:00,293.39,293.55,292.8,293.2,4800.0,280.6104,280.7635,280.0461,280.4287,4800.0
2020-07-10 15:40:00,293.32,293.33,292.53,292.68,5796.0,280.5435,280.553,279.7879,279.9314,5796.0
2020-07-10 15:45:00,292.71,293.12,292.71,293.06,10168.0,279.9601,280.3522,279.9601,280.2948,10168.0
2020-07-10 15:50:00,293.13,293.36,293.0,293.11,10261.0,280.3618,280.5817,280.2374,280.3426,10261.0
2020-07-10 15:55:00,293.05,293.23,292.75,292.95,19107.0,280.2852,280.4574,279.9983,280.1896,19107.0
2020-07-13 09:30:00,294.76,295.51,294.58,294.7,9666.0,281.9208,282.6381,281.7486,281.8634,9666.0
2020-07-13 09:35:00,294.71,295.99,294.71,295.85,1800.0,281.8729,283.0972,281.8729,282.9633,1800.0
2020-07-13 09:40:00,295.6,295.88,295.33,295.57,1130.0,282.7242,282.992,282.4659,282.6955,1130.0
2020-07-13 09:45:00,295.72,296.27,295.57,295.88,2768.0,282.8389,283.365,282.6955,282.992,2768.0
2020-07-13 09:50:00,295.63,295.65,294.81,294.81,1400.0,282.7529,282.772,281.9686,281.9686,1400.0
2020-07-13 09:55:00,295.05,296.07,294.9,295.82,18340.0,282.1981,283.1737,282.0547,282.9346,18340.0
2020-07-13 10:00:00,295.79,296.41,295.07,295.07,8118.0,282.9059,283.4989,282.2173,282.2173,8118.0
2020-07-13 10:05:00,295.11,295.11,294.4,294.67,1766.0,282.2555,282.2555,281.5764,281.8347,1766.0
2020-07-13 10:10:00,294.68,295.24,294.68,294.87,4077.0,281.8442,282.3798,281.8442,282.026,4077.0
2020-07-13 10:15:00,294.73,295.17,294.69,294.69,814.0,281.8921,282.3129,281.8538,281.8538,814.0
2020-07-13 10:20:00,294.69,294.7,294.07,294.07,1217.0,281.8538,281.8634,281.2608,281.2608,1217.0
2020-07-13 10:25:00,294.39,294.42,294.03,294.35,2094.0,281.5669,281.5956,281.2226,281.5286,2094.0
2020-07-13 10:30:00,294.0,294.5,294.0,294.47,800.0,281.1939,281.6721,281.1939,281.6434,800.0
2020-07-13 10:35:00,294.2,294.2,293.57,293.84,1201.0,281.3851,281.3851,280.7826,281.0408,1201.0
2020-07-13 10:40:00,293.98,294.34,293.98,294.0,800.0,281.1747,281.5191,281.1747,281.1939,800.0
2020-07-13 10:45:00,293.6,293.6,293.12,293.5,500.0,280.8113,280.8113,280.3522,280.7156,500.0
2020-07-13 10:50:00,293.86,293.96,293.69,293.82,1259.0,281.06,281.1556,280.8974,281.0217,1259.0
2020-07-13 10:55:00,293.86,294.49,293.85,294.44,2462.0,281.06,281.6625,281.0504,281.6147,2462.0
2020-07-13 11:00:00,294.34,294.6,294.27,294.29,3035.0,281.5191,281.7677,281.4521,281.4712,3035.0
2020-07-13 11:05:00,294.18,294.33,293.81,293.97,4100.0,281.366,281.5095,281.0121,281.1652,4100.0
2020-07-13 11:10:00,293.99,294.34,293.99,294.34,1200.0,281.1843,281.5191,281.1843,281.5191,1200.0
2020-07-13 11:15:00,294.47,294.78,294.47,294.65,424.0,281.6434,281.9399,281.6434,281.8155,424.0
2020-07-13 11:20:00,294.93,295.03,294.53,294.9,2409.0,282.0834,282.179,281.7008,282.0547,2409.0
2020-07-13 11:25:00,295.09,295.42,295.09,295.17,1600.0,282.2364,282.552,282.2364,282.3129,1600.0
2020-07-13 11:30:00,295.28,295.84,295.27,295.6,2287.0,282.4181,282.9537,282.4085,282.7242,2287.0
2020-07-13 11:35:00,295.7,295.7,295.54,295.54,1673.0,282.8198,282.8198,282.6668,282.6668,1673.0
2020-07-13 11:40:00,295.72,295.72,295.6,295.6,300.0,282.8389,282.8389,282.7242,282.7242,300.0
2020-07-13 11:45:00,295.48,295.48,295.08,295.25,900.0,282.6094,282.6094,282.2268,282.3894,900.0
2020-07-13 11:50:00,295.41,295.41,295.29,295.29,700.0,282.5424,282.5424,282.4277,282.4277,700.0
2020-07-13 11:55:00,295.13,295.42,295.13,295.42,300.0,282.2746,282.552,282.2746,282.552,300.0
2020-07-13 12:00:00,295.42,295.67,295.39,295.52,1300.0,282.552,282.7911,282.5233,282.6477,1300.0
2020-07-13 12:05:00,295.74,295.81,295.36,295.81,1800.0,282.8581,282.925,282.4946,282.925,1800.0
2020-07-13 12:10:00,295.84,295.84,295.52,295.52,969.0,282.9537,282.9537,282.6477,282.6477,969.0
2020-07-13 12:15:00,295.59,295.59,295.26,295.39,510.0,282.7146,282.7146,282.399,282.5233,510.0
2020-07-13 12:20:00,295.59,295.64,295.54,295.54,2466.0,282.7146,282.7624,282.6668,282.6668,2466.0
2020-07-13 12:25:00,295.57,295.57,295.32,295.32,200.0,282.6955,282.6955,282.4564,282.4564,200.0
2020-07-13 12:30:00,295.36,295.36,295.16,295.16,300.0,282.4946,282.4946,282.3033,282.3033,300.0
2020-07-13 12:35:00,295.03,295.03,294.86,294.86,200.0,282.179,282.179,282.0164,282.0164,200.0
2020-07-13 12:40:00,294.91,295.0,294.91,295.0,200.0,282.0642,282.1503,282.0642,282.1503,200.0
2020-07-13 12:45:00,294.78,294.78,294.32,294.4,1181.0,281.9399,281.9399,281.4999,281.5764,1181.0
2020-07-13 12:50:00,294.27,294.4,294.27,294.4,200.0,281.4521,281.5764,281.4521,281.5764,200.0
2020-07-13 12:55:00,294.43,294.48,294.26,294.44,800.0,281.6051,281.653,281.4425,281.6147,800.0
2020-07-13 13:00:00,294.51,294.51,294.29,294.39,800.0,281.6816,281.6816,281.4712,281.5669,800.0
2020-07-13 13:05:00,294.19,294.2,294.19,294.19,100.0,281.3756,281.3851,281.3756,281.3756,100.0
2020-07-13 13:10:00,294.4,294.4,294.02,294.18,1000.0,281.5764,281.5764,281.213,281.366,1000.0
2020-07-13 13:15:00,294.28,294.95,294.27,294.95,1500.0,281.4617,282.1025,281.4521,282.1025,1500.0
2020-07-13 13:20:00,294.99,295.17,294.84,294.84,840.0,282.1407,282.3129,281.9973,281.9973,840.0
2020-07-13 13:25:00,294.94,295.1,294.82,295.1,1740.0,282.0929,282.2459,281.9781,282.2459,1740.0
2020-07-13 13:30:00,295.1,295.27,295.04,295.13,1600.0,282.2459,282.4085,282.1886,282.2746,1600.0
2020-07-13 13:35:00,295.21,295.27,295.07,295.15,2400.0,282.3512,282.4085,282.2173,282.2938,2400.0
2020-07-13 13:40:00,295.24,295.24,294.54,294.57,2000.0,282.3798,282.3798,281.7103,281.739,2000.0
2020-07-13 13:45:00,294.6,294.6,294.24,294.25,3251.0,281.7677,281.7677,281.4234,281.433,3251.0
2020-07-13 13:50:00,294.21,294.33,293.96,294.07,2220.0,281.3947,281.5095,281.1556,281.2608,2220.0
2020-07-13 13:55:00,294.18,294.23,294.02,294.03,1977.0,281.366,281.4138,281.213,281.2226,1977.0
2020-07-13 14:00:00,293.95,294.05,293.0,293.0,2500.0,281.146,281.2417,280.2374,280.2374,2500.0
2020-07-13 14:05:00,293.01,293.15,292.21,292.21,2297.0,280.247,280.3809,279.4818,279.4818,2297.0
2020-07-13 14:10:00,292.14,292.4,291.71,292.32,3007.0,279.4149,279.6636,279.0036,279.587,3007.0
2020-07-13 14:15:00,292.29,292.59,292.14,292.48,4556.0,279.5583,279.8453,279.4149,279.7401,4556.0
2020-07-13 14:20:00,292.6,292.7,291.86,291.86,2530.0,279.8548,279.9505,279.1471,279.1471,2530.0
2020-07-13 14:25:00,292.09,292.19,291.3,291.31,10036.0,279.3671,279.4627,278.6115,278.621,10036.0
2020-07-13 14:30:00,291.44,291.67,291.05,291.17,2000.0,278.7454,278.9654,278.3724,278.4871,2000.0
2020-07-13 14:35:00,291.19,291.53,291.0,291.46,2469.0,278.5063,278.8315,278.3245,278.7645,2469.0
2020-07-13 14:40:00,291.5,291.71,291.45,291.46,1729.0,278.8028,279.0036,278.7549,278.7645,1729.0
2020-07-13 14:45:00,291.6,291.98,291.36,291.75,1551.0,278.8984,279.2618,278.6689,279.0419,1551.0
2020-07-13 14:50:00,291.71,292.07,291.62,291.97,1500.0,279.0036,279.3479,278.9175,279.2523,1500.0
2020-07-13 14:55:00,291.94,292.11,291.61,291.8,2131.0,279.2236,279.3862,278.908,279.0897,2131.0
2020-07-13 15:00:00,291.6,291.6,291.22,291.22,2400.0,278.8984,278.8984,278.535,278.535,2400.0
2020-07-13 15:05:00,290.77,290.78,289.08,289.17,4110.0,278.1046,278.1141,276.4882,276.5742,4110.0
2020-07-13 15:10:00,289.23,289.61,288.89,289.17,5688.0,276.6316,276.9951,276.3064,276.5742,5688.0
2020-07-13 15:15:00,289.08,289.23,288.73,288.97,4828.0,276.4882,276.6316,276.1534,276.383,4828.0
2020-07-13 15:20:00,288.94,289.22,288.64,288.87,1908.0,276.3543,276.6221,276.0673,276.2873,1908.0
2020-07-13 15:25:00,288.58,288.75,288.12,288.12,3958.0,276.0099,276.1725,275.57,275.57,3958.0
2020-07-13 15:30:00,288.06,288.21,286.23,286.23,6492.0,275.5126,275.6561,273.7623,273.7623,6492.0
2020-07-13 15:35:00,286.49,286.74,285.83,286.02,5808.0,274.011,274.2501,273.3797,273.5615,5808.0
2020-07-13 15:40:00,285.96,287.22,285.95,286.59,16443.0,273.5041,274.7092,273.4945,274.1066,16443.0
2020-07-13 15:45:00,286.55,286.58,285.31,285.44,13910.0,274.0684,274.0971,272.8824,273.0067,13910.0
2020-07-13 15:50:00,285.02,285.84,284.34,285.44,14802.0,272.605,273.3893,271.9546,273.0067,14802.0
2020-07-13 15:55:00,285.09,286.45,285.09,285.77,48420.0,272.672,273.9727,272.672,273.3223,48420.0
2020-07-14 09:30:00,284.49,285.19,283.81,285.04,12465.0,272.0981,272.7676,271.4477,272.6241,12465.0
2020-07-14 09:35:00,284.9,287.04,284.78,287.04,25553.0,272.4902,274.537,272.3755,274.537,25553.0
2020-07-14 09:40:00,287.24,288.15,287.03,287.54,1643.0,274.7283,275.5987,274.5275,275.0152,1643.0
2020-07-14 09:45:00,287.47,288.21,286.23,286.23,13579.0,274.9483,275.6561,273.7623,273.7623,13579.0
2020-07-14 09:50:00,285.85,286.19,283.65,284.31,3078.0,273.3989,273.7241,271.2947,271.9259,3078.0
2020-07-14 09:55:00,284.24,286.22,284.23,286.21,1212.0,271.859,273.7527,271.8494,273.7432,1212.0
2020-07-14 10:00:00,286.06,286.11,283.8,283.8,2385.0,273.5997,273.6475,271.4382,271.4382,2385.0
2020-07-14 10:05:00,284.28,284.46,283.23,283.83,2785.0,271.8972,272.0694,270.893,271.4668,2785.0
2020-07-14 10:10:00,283.66,284.2,282.9,282.9,2701.0,271.3043,271.8207,270.5774,270.5774,2701.0
2020-07-14 10:15:00,282.92,283.42,282.86,282.92,1000.0,270.5965,271.0747,270.5391,270.5965,1000.0
2020-07-14 10:20:00,283.36,284.2,283.14,283.9,4650.0,271.0173,271.8207,270.8069,271.5338,4650.0
2020-07-14 10:25:00,283.54,283.98,283.2,283.89,1400.0,271.1895,271.6103,270.8643,271.5242,1400.0
2020-07-14 10:30:00,283.79,285.5,283.79,285.5,4100.0,271.4286,273.0641,271.4286,273.0641,4100.0
2020-07-14 10:35:00,285.39,285.93,284.84,284.84,3300.0,272.9589,273.4754,272.4329,272.4329,3300.0
2020-07-14 10:40:00,284.66,285.66,284.65,284.9,1500.0,272.2607,273.2171,272.2511,272.4902,1500.0
2020-07-14 10:45:00,284.9,285.12,284.58,285.04,804.0,272.4902,272.7007,272.1842,272.6241,804.0
2020-07-14 10:50:00,285.41,286.33,285.13,286.12,1900.0,272.978,273.858,272.7102,273.6571,1900.0
2020-07-14 10:55:00,286.21,286.21,285.62,285.66,4760.0,273.7432,273.7432,273.1789,273.2171,4760.0
2020-07-14 11:00:00,285.77,286.18,285.35,285.91,3638.0,273.3223,273.7145,272.9206,273.4562,3638.0
2020-07-14 11:05:00,284.85,286.11,284.72,286.07,2200.0,272.4424,273.6475,272.3181,273.6093,2200.0
2020-07-14 11:10:00,285.76,286.18,285.76,286.05,1100.0,273.3128,273.7145,273.3128,273.5902,1100.0
2020-07-14 11:15:00,286.0,286.67,285.7,286.61,2028.0,273.5423,274.1831,273.2554,274.1258,2028.0
2020-07-14 11:20:00,286.8,287.02,286.47,286.79,2700.0,274.3075,274.5179,273.9919,274.2979,2700.0
2020-07-14 11:25:00,286.35,286.82,286.31,286.4,805.0,273.8771,274.3266,273.8388,273.9249,805.0
2020-07-14 11:30:00,286.15,287.29,286.15,286.85,2891.0,273.6858,274.7761,273.6858,274.3553,2891.0
2020-07-14 11:35:00,286.69,286.87,286.47,286.74,1402.0,274.2023,274.3744,273.9919,274.2501,1402.0
2020-07-14 11:40:00,286.79,286.94,286.56,286.91,950.0,274.2979,274.4414,274.0779,274.4127,950.0
2020-07-14 11:45:00,287.07,287.07,286.33,286.44,5750.0,274.5657,274.5657,273.858,273.9632,5750.0
2020-07-14 11:50:00,286.54,286.83,286.35,286.36,998.0,274.0588,274.3362,273.8771,273.8866,998.0
2020-07-14 11:55:00,286.38,286.4,286.3,286.37,600.0,273.9058,273.9249,273.8293,273.8962,600.0
2020-07-14 12:00:00,286.4,286.4,286.15,286.16,1519.0,273.9249,273.9249,273.6858,273.6954,1519.0
2020-07-14 12:05:00,286.42,286.42,285.8,285.86,1400.0,273.944,273.944,273.351,273.4084,1400.0
2020-07-14 12:10:00,285.8,285.95,285.8,285.95,510.0,273.351,273.4945,273.351,273.4945,510.0
2020-07-14 12:15:00,285.96,286.64,285.69,286.58,2798.0,273.5041,274.1545,273.2458,274.0971,2798.0
2020-07-14 12:20:00,286.67,287.25,286.66,287.25,1398.0,274.1831,274.7379,274.1736,274.7379,1398.0
2020-07-14 12:25:00,287.24,287.25,286.71,286.71,1100.0,274.7283,274.7379,274.2214,274.2214,1100.0
2020-07-14 12:30:00,286.68,286.98,286.68,286.95,500.0,274.1927,274.4796,274.1927,274.4509,500.0
2020-07-14 12:35:00,286.91,287.29,286.91,287.29,1290.0,274.4127,274.7761,274.4127,274.7761,1290.0
2020-07-14 12:40:00,287.37,287.4,286.75,286.75,881.0,274.8527,274.8813,274.2597,274.2597,881.0
2020-07-14 12:45:00,287.22,287.4,287.13,287.24,600.0,274.7092,274.8813,274.6231,274.7283,600.0
2020-07-14 12:50:00,287.13,287.13,286.84,286.95,400.0,274.6231,274.6231,274.3457,274.4509,400.0
2020-07-14 12:55:00,286.67,286.67,286.25,286.25,784.0,274.1831,274.1831,273.7814,273.7814,784.0
2020-07-14 13:00:00,286.53,286.59,286.14,286.26,1466.0,274.0492,274.1066,273.6762,273.791,1466.0
2020-07-14 13:05:00,286.08,286.08,286.0,286.0,200.0,273.6188,273.6188,273.5423,273.5423,200.0
2020-07-14 13:10:00,285.84,286.44,285.84,286.41,900.0,273.3893,273.9632,273.3893,273.9345,900.0
2020-07-14 13:15:00,286.57,286.79,286.56,286.68,1100.0,274.0875,274.2979,274.0779,274.1927,1100.0
2020-07-14 13:20:00,286.64,287.05,286.59,287.05,785.0,274.1545,274.5466,274.1066,274.5466,785.0
2020-07-14 13:25:00,287.22,287.22,286.98,286.98,2561.0,274.7092,274.7092,274.4796,274.4796,2561.0
2020-07-14 13:30:00,287.17,287.7,287.17,287.64,1701.0,274.6614,275.1683,274.6614,275.1109,1701.0
2020-07-14 13:35:00,287.67,287.95,287.45,287.88,1700.0,275.1396,275.4074,274.9292,275.3404,1700.0
2020-07-14 13:40:00,287.95,287.95,287.58,287.58,1676.0,275.4074,275.4074,275.0535,275.0535,1676.0
2020-07-14 13:45:00,287.75,287.9,287.65,287.88,1700.0,275.2161,275.3596,275.1205,275.3404,1700.0
2020-07-14 13:50:00,287.65,288.05,287.57,288.05,2100.0,275.1205,275.503,275.0439,275.503,2100.0
2020-07-14 13:55:00,288.08,288.08,286.91,287.44,2283.0,275.5317,275.5317,274.4127,274.9196,2283.0
2020-07-14 14:00:00,287.67,288.33,287.48,288.01,1503.0,275.1396,275.7708,274.9579,275.4648,1503.0
2020-07-14 14:05:00,288.01,288.02,287.94,287.94,300.0,275.4648,275.4743,275.3978,275.3978,300.0
2020-07-14 14:10:00,287.95,288.25,287.93,288.25,1000.0,275.4074,275.6943,275.3883,275.6943,1000.0
2020-07-14 14:15:00,288.46,289.13,288.46,288.89,1530.0,275.8952,276.536,275.8952,276.3064,1530.0
2020-07-14 14:20:00,288.87,289.38,288.87,289.29,1400.0,276.2873,276.7751,276.2873,276.689,1400.0
2020-07-14 14:25:00,289.12,289.37,288.95,289.26,1040.0,276.5264,276.7655,276.3638,276.6603,1040.0
2020-07-14 14:30:00,289.27,289.43,289.21,289.27,1700.0,276.6699,276.8229,276.6125,276.6699,1700.0
2020-07-14 14:35:00,289.37,289.37,288.72,288.85,1500.0,276.7655,276.7655,276.1438,276.2682,1500.0
2020-07-14 14:40:00,288.87,288.95,288.77,288.95,500.0,276.2873,276.3638,276.1917,276.3638,500.0
2020-07-14 14:45:00,288.81,289.04,288.31,288.49,1274.0,276.2299,276.4499,275.7517,275.9239,1274.0
2020-07-14 14:50:00,288.58,288.79,288.57,288.79,400.0,276.0099,276.2108,276.0004,276.2108,400.0
2020-07-14 14:55:00,288.76,289.32,288.6,289.05,2110.0,276.1821,276.7177,276.0291,276.4595,2110.0
2020-07-14 15:00:00,288.95,289.0,287.47,287.47,3342.0,276.3638,276.4117,274.9483,274.9483,3342.0
2020-07-14 15:05:00,287.49,288.21,287.49,287.85,2200.0,274.9674,275.6561,274.9674,275.3117,2200.0
2020-07-14 15:10:00,287.9,288.03,287.54,287.63,1000.0,275.3596,275.4839,275.0152,275.1013,1000.0
2020-07-14 15:15:00,287.67,287.81,287.56,287.65,1155.0,275.1396,275.2735,275.0344,275.1205,1155.0
2020-07-14 15:20:00,287.77,288.66,287.76,288.45,3613.0,275.2352,276.0865,275.2257,275.8856,3613.0
2020-07-14 15:25:00,288.41,288.85,288.41,288.43,1500.0,275.8474,276.2682,275.8474,275.8665,1500.0
2020-07-14 15:30:00,288.77,288.91,288.55,288.73,1400.0,276.1917,276.3256,275.9813,276.1534,1400.0
2020-07-14 15:35:00,288.61,289.05,288.51,289.05,600.0,276.0386,276.4595,275.943,276.4595,600.0
2020-07-14 15:40:00,289.0,289.77,289.0,289.66,4000.0,276.4117,277.1481,276.4117,277.0429,4000.0
2020-07-14 15:45:00,289.59,290.28,289.52,290.15,8309.0,276.976,277.6359,276.909,277.5116,8309.0
2020-07-14 15:50:00,290.22,291.08,290.07,290.82,11011.0,277.5785,278.4011,277.435,278.1524,11011.0
2020-07-14 15:55:00,290.78,291.43,290.5,291.23,27743.0,278.1141,278.7358,277.8463,278.5445,27743.0
2020-07-15 09:30:00,296.16,296.36,292.85,292.85,8920.0,283.2598,283.4511,280.094,280.094,8920.0
2020-07-15 09:35:00,292.29,292.52,291.02,291.56,21373.0,279.5583,279.7783,278.3437,278.8601,21373.0
2020-07-15 09:40:00,291.37,292.64,291.29,292.2,9585.0,278.6784,279.8931,278.6019,279.4723,9585.0
2020-07-15 09:45:00,292.61,293.03,292.03,292.76,1600.0,279.8644,280.2661,279.3097,280.0079,1600.0
2020-07-15 09:50:00,292.28,292.83,292.06,292.21,1300.0,279.5488,280.0748,279.3384,279.4818,1300.0
2020-07-15 09:55:00,292.45,292.45,291.55,291.66,900.0,279.7114,279.7114,278.8506,278.9558,900.0
2020-07-15 10:00:00,292.04,292.21,291.44,291.44,1347.0,279.3192,279.4818,278.7454,278.7454,1347.0
2020-07-15 10:05:00,291.89,293.23,291.65,292.77,11713.0,279.1758,280.4574,278.9462,280.0174,11713.0
2020-07-15 10:10:00,292.54,292.54,291.82,292.1,1201.0,279.7975,279.7975,279.1088,279.3766,1201.0
2020-07-15 10:15:00,291.97,292.32,291.59,292.31,2800.0,279.2523,279.587,278.8888,279.5775,2800.0
2020-07-15 10:20:00,292.6,292.75,292.07,292.07,2842.0,279.8548,279.9983,279.3479,279.3479,2842.0
2020-07-15 10:25:00,292.09,292.38,291.72,292.03,1100.0,279.3671,279.6444,279.0132,279.3097,1100.0
2020-07-15 10:30:00,292.2,292.53,292.08,292.19,1200.0,279.4723,279.7879,279.3575,279.4627,1200.0
2020-07-15 10:35:00,292.57,293.07,292.57,292.94,1212.0,279.8262,280.3044,279.8262,280.18,1212.0
2020-07-15 10:40:00,293.39,293.63,293.17,293.34,1845.0,280.6104,280.84,280.4,280.5626,1845.0
2020-07-15 10:45:00,293.36,293.96,293.34,293.96,1600.0,280.5817,281.1556,280.5626,281.1556,1600.0
2020-07-15 10:50:00,293.92,293.92,293.48,293.48,1401.0,281.1173,281.1173,280.6965,280.6965,1401.0
2020-07-15 10:55:00,293.38,293.89,293.27,293.27,1600.0,280.6009,281.0887,280.4957,280.4957,1600.0
2020-07-15 11:00:00,292.75,293.04,292.26,292.4,3752.0,279.9983,280.2757,279.5297,279.6636,3752.0
2020-07-15 11:05:00,292.92,292.95,292.17,292.64,2178.0,280.1609,280.1896,279.4436,279.8931,2178.0
2020-07-15 11:10:00,292.65,293.13,292.53,292.93,1700.0,279.9027,280.3618,279.7879,280.1705,1700.0
2020-07-15 11:15:00,293.22,293.22,292.39,292.83,1100.0,280.4478,280.4478,279.654,280.0748,1100.0
2020-07-15 11:20:00,293.17,293.3,292.19,292.8,4605.0,280.4,280.5244,279.4627,280.0461,4605.0
2020-07-15 11:25:00,293.36,293.79,293.17,293.68,1905.0,280.5817,280.993,280.4,280.8878,1905.0
2020-07-15 11:30:00,293.5,293.7,293.32,293.56,1400.0,280.7156,280.9069,280.5435,280.773,1400.0
2020-07-15 11:35:00,293.28,293.43,292.5,292.5,1850.0,280.5052,280.6487,279.7592,279.7592,1850.0
2020-07-15 11:40:00,292.55,292.55,291.94,291.99,1931.0,279.807,279.807,279.2236,279.2714,1931.0
2020-07-15 11:45:00,291.8,291.8,291.26,291.26,740.0,279.0897,279.0897,278.5732,278.5732,740.0
2020-07-15 11:50:00,291.69,291.98,291.46,291.97,2000.0,278.9845,279.2618,278.7645,279.2523,2000.0
2020-07-15 11:55:00,292.03,292.17,291.81,291.84,400.0,279.3097,279.4436,279.0993,279.1279,400.0
2020-07-15 12:00:00,291.34,291.42,290.56,290.56,2277.0,278.6497,278.7262,277.9037,277.9037,2277.0
2020-07-15 12:05:00,290.46,291.11,290.46,290.78,3515.0,277.8081,278.4297,277.8081,278.1141,3515.0
2020-07-15 12:10:00,290.48,290.97,290.39,290.92,1900.0,277.8272,278.2958,277.7411,278.248,1900.0
2020-07-15 12:15:00,290.93,291.28,290.74,291.28,2500.0,278.2576,278.5923,278.0759,278.5923,2500.0
2020-07-15 12:20:00,291.36,291.43,290.77,290.77,1800.0,278.6689,278.7358,278.1046,278.1046,1800.0
2020-07-15 12:25:00,290.95,291.07,290.67,290.97,1900.0,278.2767,278.3915,278.0089,278.2958,1900.0
2020-07-15 12:30:00,290.77,290.85,290.15,290.36,3751.0,278.1046,278.1811,277.5116,277.7124,3751.0
2020-07-15 12:35:00,290.49,290.63,290.41,290.44,1455.0,277.8368,277.9707,277.7602,277.7889,1455.0
2020-07-15 12:40:00,290.46,290.99,290.34,290.99,700.0,277.8081,278.315,277.6933,278.315,700.0
2020-07-15 12:45:00,291.01,291.39,290.86,291.25,2320.0,278.3341,278.6975,278.1906,278.5636,2320.0
2020-07-15 12:50:00,291.36,291.37,291.36,291.37,200.0,278.6689,278.6784,278.6689,278.6784,200.0
2020-07-15 12:55:00,291.44,291.83,291.3,291.64,1400.0,278.7454,279.1184,278.6115,278.9367,1400.0
2020-07-15 13:00:00,291.67,291.69,291.35,291.36,1200.0,278.9654,278.9845,278.6593,278.6689,1200.0
2020-07-15 13:05:00,291.37,292.09,291.28,291.71,7500.0,278.6784,279.3671,278.5923,279.0036,7500.0
2020-07-15 13:10:00,291.72,291.88,291.32,291.42,4962.0,279.0132,279.1662,278.6306,278.7262,4962.0
2020-07-15 13:15:00,291.49,291.63,291.38,291.56,1500.0,278.7932,278.9271,278.688,278.8601,1500.0
2020-07-15 13:20:00,291.53,291.59,291.37,291.43,1800.0,278.8315,278.8888,278.6784,278.7358,1800.0
2020-07-15 13:25:00,291.23,291.54,291.12,291.51,2600.0,278.5445,278.841,278.4393,278.8123,2600.0
2020-07-15 13:30:00,291.51,292.34,291.51,292.24,3000.0,278.8123,279.6062,278.8123,279.5105,3000.0
2020-07-15 13:35:00,292.37,292.67,292.32,292.38,1300.0,279.6349,279.9218,279.587,279.6444,1300.0
2020-07-15 13:40:00,292.51,292.51,292.18,292.22,1000.0,279.7688,279.7688,279.4531,279.4914,1000.0
2020-07-15 13:45:00,292.15,292.31,292.07,292.31,1160.0,279.4244,279.5775,279.3479,279.5775,1160.0
2020-07-15 13:50:00,292.18,292.26,291.8,291.85,2700.0,279.4531,279.5297,279.0897,279.1375,2700.0
2020-07-15 13:55:00,291.88,291.97,291.5,291.79,2007.0,279.1662,279.2523,278.8028,279.0801,2007.0
2020-07-15 14:00:00,291.61,293.09,291.56,292.94,6702.0,278.908,280.3235,278.8601,280.18,6702.0
2020-07-15 14:05:00,292.93,292.93,292.47,292.47,1717.0,280.1705,280.1705,279.7305,279.7305,1717.0
2020-07-15 14:10:00,292.74,292.76,292.53,292.65,2800.0,279.9887,280.0079,279.7879,279.9027,2800.0
2020-07-15 14:15:00,292.65,292.94,292.56,292.69,1200.0,279.9027,280.18,279.8166,279.9409,1200.0
2020-07-15 14:20:00,292.7,292.89,292.32,292.32,2747.0,279.9505,280.1322,279.587,279.587,2747.0
2020-07-15 14:25:00,292.54,292.54,292.13,292.26,2618.0,279.7975,279.7975,279.4053,279.5297,2618.0
2020-07-15 14:30:00,292.45,292.63,292.27,292.56,2662.0,279.7114,279.8835,279.5392,279.8166,2662.0
2020-07-15 14:35:00,292.46,292.46,291.94,292.04,2101.0,279.7209,279.7209,279.2236,279.3192,2101.0
2020-07-15 14:40:00,292.27,292.43,292.17,292.17,700.0,279.5392,279.6922,279.4436,279.4436,700.0
2020-07-15 14:45:00,292.07,292.29,291.97,292.07,2101.0,279.3479,279.5583,279.2523,279.3479,2101.0
2020-07-15 14:50:00,292.0,292.09,291.52,291.65,3400.0,279.281,279.3671,278.8219,278.9462,3400.0
2020-07-15 14:55:00,291.62,292.11,291.62,291.63,2411.0,278.9175,279.3862,278.9175,278.9271,2411.0
2020-07-15 15:00:00,291.64,292.04,291.55,291.7,2000.0,278.9367,279.3192,278.8506,278.994,2000.0
2020-07-15 15:05:00,291.55,291.71,291.39,291.41,900.0,278.8506,279.0036,278.6975,278.7167,900.0
2020-07-15 15:10:00,291.36,291.7,291.23,291.7,2500.0,278.6689,278.994,278.5445,278.994,2500.0
2020-07-15 15:15:00,291.48,292.01,291.3,292.01,3300.0,278.7836,279.2905,278.6115,279.2905,3300.0
2020-07-15 15:20:00,292.02,292.11,291.78,291.83,2500.0,279.3001,279.3862,279.0706,279.1184,2500.0
2020-07-15 15:25:00,291.76,292.44,291.46,292.42,2270.0,279.0514,279.7018,278.7645,279.6827,2270.0
2020-07-15 15:30:00,292.39,292.69,292.28,292.58,3906.0,279.654,279.9409,279.5488,279.8357,3906.0
2020-07-15 15:35:00,292.4,293.01,292.4,293.01,3479.0,279.6636,280.247,279.6636,280.247,3479.0
2020-07-15 15:40:00,292.64,292.98,292.49,292.98,4303.0,279.8931,280.2183,279.7496,280.2183,4303.0
2020-07-15 15:45:00,292.97,293.6,292.96,293.39,7832.0,280.2087,280.8113,280.1992,280.6104,7832.0
2020-07-15 15:50:00,293.09,293.44,292.53,292.64,12842.0,280.3235,280.6583,279.7879,279.8931,12842.0
2020-07-15 15:55:00,292.63,293.65,292.59,293.49,30684.0,279.8835,280.8591,279.8453,280.7061,30684.0
2020-07-16 09:30:00,291.28,292.15,289.67,290.12,21926.0,278.5923,279.4244,277.0525,277.4829,21926.0
2020-07-16 09:35:00,290.22,291.74,290.22,291.7,9049.0,277.5785,279.0323,277.5785,278.994,9049.0
2020-07-16 09:40:00,292.44,292.44,291.14,291.14,917.0,279.7018,279.7018,278.4584,278.4584,917.0
2020-07-16 09:45:00,291.53,291.83,290.92,291.83,300.0,278.8315,279.1184,278.248,279.1184,300.0
2020-07-16 09:50:00,291.84,292.02,291.84,292.02,332.0,279.1279,279.3001,279.1279,279.3001,332.0
2020-07-16 09:55:00,292.1,292.28,291.95,292.01,1222.0,279.3766,279.5488,279.2332,279.2905,1222.0
2020-07-16 10:00:00,291.83,292.43,291.51,291.51,518.0,279.1184,279.6922,278.8123,278.8123,518.0
2020-07-16 10:05:00,291.38,291.38,291.35,291.35,400.0,278.688,278.688,278.6593,278.6593,400.0
2020-07-16 10:10:00,291.46,291.62,291.46,291.62,200.0,278.7645,278.9175,278.7645,278.9175,200.0
2020-07-16 10:15:00,291.44,291.61,291.29,291.35,1041.0,278.7454,278.908,278.6019,278.6593,1041.0
2020-07-16 10:20:00,291.38,291.38,291.37,291.38,100.0,278.688,278.688,278.6784,278.688,100.0
2020-07-16 10:25:00,290.98,290.98,290.64,290.97,1067.0,278.3054,278.3054,277.9802,278.2958,1067.0
2020-07-16 10:30:00,290.9,291.02,290.55,290.55,2405.0,278.2289,278.3437,277.8941,277.8941,2405.0
2020-07-16 10:35:00,290.32,290.74,290.04,290.46,2800.0,277.6742,278.0759,277.4064,277.8081,2800.0
2020-07-16 10:40:00,290.69,290.76,290.35,290.44,2250.0,278.028,278.095,277.7028,277.7889,2250.0
2020-07-16 10:45:00,290.18,290.18,289.64,289.88,4655.0,277.5403,277.5403,277.0238,277.2533,4655.0
2020-07-16 10:50:00,289.74,289.89,289.5,289.51,3500.0,277.1194,277.2629,276.8899,276.8994,3500.0
2020-07-16 10:55:00,289.64,289.64,288.47,288.48,1862.0,277.0238,277.0238,275.9047,275.9143,1862.0
2020-07-16 11:00:00,288.48,288.65,288.23,288.41,2835.0,275.9143,276.0769,275.6752,275.8474,2835.0
2020-07-16 11:05:00,288.53,288.85,288.19,288.4,2682.0,275.9621,276.2682,275.6369,275.8378,2682.0
2020-07-16 11:10:00,288.83,288.85,288.67,288.67,500.0,276.2491,276.2682,276.096,276.096,500.0
2020-07-16 11:15:00,288.49,288.49,288.06,288.07,1100.0,275.9239,275.9239,275.5126,275.5222,1100.0
2020-07-16 11:20:00,288.0,288.46,288.0,288.27,1000.0,275.4552,275.8952,275.4552,275.7135,1000.0
2020-07-16 11:25:00,288.1,288.1,287.62,287.62,1300.0,275.5509,275.5509,275.0918,275.0918,1300.0
2020-07-16 11:30:00,287.41,287.41,287.08,287.26,1939.0,274.8909,274.8909,274.5753,274.7474,1939.0
2020-07-16 11:35:00,287.37,287.57,287.37,287.49,902.0,274.8527,275.0439,274.8527,274.9674,902.0
2020-07-16 11:40:00,287.67,287.71,287.18,287.38,1198.0,275.1396,275.1778,274.6709,274.8622,1198.0
2020-07-16 11:45:00,287.29,287.41,287.14,287.14,500.0,274.7761,274.8909,274.6327,274.6327,500.0
2020-07-16 11:50:00,287.21,287.24,286.84,286.95,1900.0,274.6996,274.7283,274.3457,274.4509,1900.0
2020-07-16 11:55:00,287.14,287.28,286.97,287.22,949.0,274.6327,274.7666,274.4701,274.7092,949.0
2020-07-16 12:00:00,287.21,287.24,286.84,287.12,2100.0,274.6996,274.7283,274.3457,274.6135,2100.0
2020-07-16 12:05:00,287.07,287.07,286.43,286.53,1602.0,274.5657,274.5657,273.9536,274.0492,1602.0
2020-07-16 12:10:00,286.62,287.02,286.6,286.83,1962.0,274.1353,274.5179,274.1162,274.3362,1962.0
2020-07-16 12:15:00,286.83,286.9,286.83,286.88,319.0,274.3362,274.4031,274.3362,274.384,319.0
2020-07-16 12:20:00,286.78,286.8,286.51,286.65,1652.0,274.2884,274.3075,274.0301,274.164,1652.0
2020-07-16 12:25:00,286.75,287.13,286.75,286.97,1600.0,274.2597,274.6231,274.2597,274.4701,1600.0
2020-07-16 12:30:00,286.97,287.32,286.96,287.05,2905.0,274.4701,274.8048,274.4605,274.5466,2905.0
2020-07-16 12:35:00,287.01,287.19,286.98,287.05,5100.0,274.5083,274.6805,274.4796,274.5466,5100.0
2020-07-16 12:40:00,287.08,287.08,286.38,286.66,4850.0,274.5753,274.5753,273.9058,274.1736,4850.0
2020-07-16 12:45:00,286.79,286.8,286.23,286.55,4400.0,274.2979,274.3075,273.7623,274.0684,4400.0
2020-07-16 12:50:00,286.39,286.81,286.39,286.81,1500.0,273.9153,274.317,273.9153,274.317,1500.0
2020-07-16 12:55:00,286.86,286.87,286.57,286.59,922.0,274.3649,274.3744,274.0875,274.1066,922.0
2020-07-16 13:00:00,286.66,286.88,286.66,286.88,700.0,274.1736,274.384,274.1736,274.384,700.0
2020-07-16 13:05:00,286.89,287.21,286.89,287.21,2000.0,274.3936,274.6996,274.3936,274.6996,2000.0
2020-07-16 13:10:00,287.26,287.48,287.2,287.33,1649.0,274.7474,274.9579,274.6901,274.8144,1649.0
2020-07-16 13:15:00,287.29,287.83,287.28,287.57,1800.0,274.7761,275.2926,274.7666,275.0439,1800.0
2020-07-16 13:20:00,287.52,287.57,287.47,287.51,1285.0,274.9961,275.0439,274.9483,274.9866,1285.0
2020-07-16 13:25:00,287.49,287.58,287.36,287.36,1849.0,274.9674,275.0535,274.8431,274.8431,1849.0
2020-07-16 13:30:00,287.23,287.32,286.68,286.73,3199.0,274.7188,274.8048,274.1927,274.2405,3199.0
2020-07-16 13:35:00,286.7,286.73,286.42,286.58,4971.0,274.2118,274.2405,273.944,274.0971,4971.0
2020-07-16 13:40:00,286.71,286.73,286.43,286.46,1593.0,274.2214,274.2405,273.9536,273.9823,1593.0
2020-07-16 13:45:00,286.51,286.83,286.51,286.83,1201.0,274.0301,274.3362,274.0301,274.3362,1201.0
2020-07-16 13:50:00,286.89,287.05,286.76,286.76,3036.0,274.3936,274.5466,274.2692,274.2692,3036.0
2020-07-16 13:55:00,286.72,286.81,286.25,286.46,7395.0,274.231,274.317,273.7814,273.9823,7395.0
2020-07-16 14:00:00,286.39,286.66,286.31,286.58,8802.0,273.9153,274.1736,273.8388,274.0971,8802.0
2020-07-16 14:05:00,286.67,287.29,286.6,287.29,3162.0,274.1831,274.7761,274.1162,274.7761,3162.0
2020-07-16 14:10:00,287.28,287.36,287.05,287.36,3700.0,274.7666,274.8431,274.5466,274.8431,3700.0
2020-07-16 14:15:00,287.27,287.47,287.21,287.32,3405.0,274.757,274.9483,274.6996,274.8048,3405.0
2020-07-16 14:20:00,287.34,287.78,287.11,287.78,3959.0,274.824,275.2448,274.604,275.2448,3959.0
2020-07-16 14:25:00,287.63,287.77,287.5,287.74,3403.0,275.1013,275.2352,274.977,275.2065,3403.0
2020-07-16 14:30:00,287.75,287.99,287.74,287.93,2725.0,275.2161,275.4456,275.2065,275.3883,2725.0
2020-07-16 14:35:00,287.81,288.33,287.81,288.25,2300.0,275.2735,275.7708,275.2735,275.6943,2300.0
2020-07-16 14:40:00,288.24,288.58,288.18,288.25,2036.0,275.6848,276.0099,275.6274,275.6943,2036.0
2020-07-16 14:45:00,288.09,288.38,287.55,287.55,2500.0,275.5413,275.8187,275.0248,275.0248,2500.0
2020-07-16 14:50:00,287.64,288.33,287.64,288.06,4412.0,275.1109,275.7708,275.1109,275.5126,4412.0
2020-07-16 14:55:00,288.21,288.33,287.89,288.01,2210.0,275.6561,275.7708,275.35,275.4648,2210.0
2020-07-16 15:00:00,288.01,288.32,287.88,287.95,3700.0,275.4648,275.7613,275.3404,275.4074,3700.0
2020-07-16 15:05:00,287.95,288.42,287.95,288.39,2400.0,275.4074,275.8569,275.4074,275.8282,2400.0
2020-07-16 15:10:00,288.28,288.28,288.09,288.17,1701.0,275.723,275.723,275.5413,275.6178,1701.0
2020-07-16 15:15:00,288.32,288.91,288.32,288.88,1300.0,275.7613,276.3256,275.7613,276.2969,1300.0
2020-07-16 15:20:00,288.91,289.0,288.51,288.59,4635.0,276.3256,276.4117,275.943,276.0195,4635.0
2020-07-16 15:25:00,288.64,289.12,288.48,289.12,2305.0,276.0673,276.5264,275.9143,276.5264,2305.0
2020-07-16 15:30:00,288.96,289.04,288.86,289.02,2797.0,276.3734,276.4499,276.2778,276.4308,2797.0
2020-07-16 15:35:00,289.0,289.37,288.66,289.26,6400.0,276.4117,276.7655,276.0865,276.6603,6400.0
2020-07-16 15:40:00,289.31,289.32,288.82,288.83,8863.0,276.7082,276.7177,276.2395,276.2491,8863.0
2020-07-16 15:45:00,288.98,289.14,288.47,288.47,7687.0,276.3925,276.5456,275.9047,275.9047,7687.0
2020-07-16 15:50:00,288.47,288.74,288.01,288.69,8838.0,275.9047,276.163,275.4648,276.1152,8838.0
2020-07-16 15:55:00,288.76,289.39,288.69,289.37,25297.0,276.1821,276.7847,276.1152,276.7655,25297.0
2020-07-17 09:30:00,291.09,292.1,290.5,290.85,36613.0,278.4106,279.3766,277.8463,278.1811,36613.0
2020-07-17 09:35:00,290.53,292.24,290.53,291.85,20920.0,277.875,279.5105,277.875,279.1375,20920.0
2020-07-17 09:40:00,291.88,291.95,290.68,290.68,4119.0,279.1662,279.2332,278.0185,278.0185,4119.0
2020-07-17 09:45:00,290.12,290.12,289.4,289.48,1200.0,277.4829,277.4829,276.7942,276.8707,1200.0
2020-07-17 09:50:00,289.62,289.75,289.27,289.27,1587.0,277.0046,277.129,276.6699,276.6699,1587.0
2020-07-17 09:55:00,289.38,290.37,289.37,290.18,1801.0,276.7751,277.722,276.7655,277.5403,1801.0
2020-07-17 10:00:00,290.26,290.26,289.5,289.5,3117.0,277.6168,277.6168,276.8899,276.8899,3117.0
2020-07-17 10:05:00,289.87,290.32,289.86,290.1,1500.0,277.2438,277.6742,277.2342,277.4637,1500.0
2020-07-17 10:10:00,289.76,290.06,289.76,289.94,800.0,277.1385,277.4255,277.1385,277.3107,800.0
2020-07-17 10:15:00,290.24,290.4,289.88,289.88,1000.0,277.5976,277.7507,277.2533,277.2533,1000.0
2020-07-17 10:20:00,289.78,289.78,289.39,289.4,600.0,277.1577,277.1577,276.7847,276.7942,600.0
2020-07-17 10:25:00,289.24,289.24,288.75,288.8,500.0,276.6412,276.6412,276.1725,276.2204,500.0
2020-07-17 10:30:00,289.3,289.41,288.95,289.41,1060.0,276.6986,276.8038,276.3638,276.8038,1060.0
2020-07-17 10:35:00,289.37,289.74,289.37,289.54,1600.0,276.7655,277.1194,276.7655,276.9281,1600.0
2020-07-17 10:40:00,289.64,289.64,289.3,289.3,700.0,277.0238,277.0238,276.6986,276.6986,700.0
2020-07-17 10:45:00,289.59,289.59,289.46,289.51,400.0,276.976,276.976,276.8516,276.8994,400.0
2020-07-17 10:50:00,289.76,289.77,289.44,289.44,354.0,277.1385,277.1481,276.8325,276.8325,354.0
2020-07-17 10:55:00,289.58,289.61,289.12,289.5,1500.0,276.9664,276.9951,276.5264,276.8899,1500.0
2020-07-17 11:00:00,289.5,289.96,289.5,289.57,1900.0,276.8899,277.3298,276.8899,276.9568,1900.0
2020-07-17 11:05:00,289.8,290.17,289.74,289.99,1900.0,277.1768,277.5307,277.1194,277.3585,1900.0
2020-07-17 11:10:00,290.17,290.22,289.76,289.89,2575.0,277.5307,277.5785,277.1385,277.2629,2575.0
2020-07-17 11:15:00,289.99,290.1,289.53,289.78,1300.0,277.3585,277.4637,276.9186,277.1577,1300.0
2020-07-17 11:20:00,289.82,290.01,289.67,289.91,1975.0,277.1959,277.3777,277.0525,277.282,1975.0
2020-07-17 11:25:00,289.92,290.21,289.86,290.17,1600.0,277.2916,277.5689,277.2342,277.5307,1600.0
2020-07-17 11:30:00,290.46,290.46,289.93,289.93,3662.0,277.8081,277.8081,277.3011,277.3011,3662.0
2020-07-17 11:35:00,289.97,290.22,289.92,290.1,2664.0,277.3394,277.5785,277.2916,277.4637,2664.0
2020-07-17 11:40:00,290.23,290.29,289.89,290.22,2100.0,277.5881,277.6455,277.2629,277.5785,2100.0
2020-07-17 11:45:00,290.15,290.15,290.03,290.03,200.0,277.5116,277.5116,277.3968,277.3968,200.0
2020-07-17 11:50:00,290.15,290.61,289.94,290.5,2316.0,277.5116,277.9515,277.3107,277.8463,2316.0
2020-07-17 11:55:00,290.78,291.01,290.67,290.99,1830.0,278.1141,278.3341,278.0089,278.315,1830.0
2020-07-17 12:00:00,291.11,291.33,291.11,291.32,1824.0,278.4297,278.6402,278.4297,278.6306,1824.0
2020-07-17 12:05:00,291.41,291.74,291.41,291.55,2323.0,278.7167,279.0323,278.7167,278.8506,2323.0
2020-07-17 12:10:00,291.57,291.62,291.46,291.46,600.0,278.8697,278.9175,278.7645,278.7645,600.0
2020-07-17 12:15:00,291.45,291.57,291.42,291.42,900.0,278.7549,278.8697,278.7262,278.7262,900.0
2020-07-17 12:20:00,291.33,291.62,291.32,291.47,2100.0,278.6402,278.9175,278.6306,278.7741,2100.0
2020-07-17 12:25:00,291.54,291.64,291.44,291.46,1400.0,278.841,278.9367,278.7454,278.7645,1400.0
2020-07-17 12:30:00,291.58,291.6,291.23,291.3,1400.0,278.8793,278.8984,278.5445,278.6115,1400.0
2020-07-17 12:35:00,291.37,291.37,290.98,290.98,400.0,278.6784,278.6784,278.3054,278.3054,400.0
2020-07-17 12:40:00,291.09,291.18,290.93,290.93,600.0,278.4106,278.4967,278.2576,278.2576,600.0
2020-07-17 12:45:00,291.13,291.13,291.08,291.08,400.0,278.4489,278.4489,278.4011,278.4011,400.0
2020-07-17 12:50:00,291.38,291.38,291.13,291.13,600.0,278.688,278.688,278.4489,278.4489,600.0
2020-07-17 12:55:00,291.0,291.0,290.88,290.93,970.0,278.3245,278.3245,278.2098,278.2576,970.0
2020-07-17 13:00:00,290.91,291.12,290.91,291.11,1010.0,278.2385,278.4393,278.2385,278.4297,1010.0
2020-07-17 13:05:00,291.22,291.53,291.2,291.5,1261.0,278.535,278.8315,278.5158,278.8028,1261.0
2020-07-17 13:10:00,291.54,291.54,291.18,291.18,1600.0,278.841,278.841,278.4967,278.4967,1600.0
2020-07-17 13:15:00,291.0,291.02,290.54,290.6,1900.0,278.3245,278.3437,277.8846,277.942,1900.0
2020-07-17 13:20:00,290.6,290.98,290.52,290.79,1580.0,277.942,278.3054,277.8654,278.1237,1580.0
2020-07-17 13:25:00,290.96,291.13,290.89,291.13,800.0,278.2863,278.4489,278.2193,278.4489,800.0
2020-07-17 13:30:00,291.16,291.18,291.03,291.18,400.0,278.4776,278.4967,278.3532,278.4967,400.0
2020-07-17 13:35:00,290.95,290.95,290.75,290.9,900.0,278.2767,278.2767,278.0854,278.2289,900.0
2020-07-17 13:40:00,290.96,291.15,290.93,291.11,2116.0,278.2863,278.468,278.2576,278.4297,2116.0
2020-07-17 13:45:00,291.07,291.22,291.04,291.22,700.0,278.3915,278.535,278.3628,278.535,700.0
2020-07-17 13:50:00,291.22,291.34,290.92,290.92,1200.0,278.535,278.6497,278.248,278.248,1200.0
2020-07-17 13:55:00,290.66,290.84,290.56,290.62,1900.0,277.9993,278.1715,277.9037,277.9611,1900.0
2020-07-17 14:00:00,290.72,291.07,290.71,290.97,2764.0,278.0567,278.3915,278.0472,278.2958,2764.0
2020-07-17 14:05:00,290.92,291.21,290.89,291.16,2946.0,278.248,278.5254,278.2193,278.4776,2946.0
2020-07-17 14:10:00,291.34,291.58,291.26,291.5,1200.0,278.6497,278.8793,278.5732,278.8028,1200.0
2020-07-17 14:15:00,291.63,291.65,291.54,291.54,1600.0,278.9271,278.9462,278.841,278.841,1600.0
2020-07-17 14:20:00,291.61,291.81,291.57,291.76,2465.0,278.908,279.0993,278.8697,279.0514,2465.0
2020-07-17 14:25:00,291.87,292.01,291.81,291.97,2076.0,279.1566,279.2905,279.0993,279.2523,2076.0
2020-07-17 14:30:00,292.07,292.21,291.93,291.93,800.0,279.3479,279.4818,279.214,279.214,800.0
2020-07-17 14:35:00,291.83,291.95,291.78,291.95,1000.0,279.1184,279.2332,279.0706,279.2332,1000.0
2020-07-17 14:40:00,292.14,292.38,292.07,292.27,1100.0,279.4149,279.6444,279.3479,279.5392,1100.0
2020-07-17 14:45:00,292.26,292.41,292.26,292.34,2700.0,279.5297,279.6731,279.5297,279.6062,2700.0
2020-07-17 14:50:00,292.44,292.67,292.35,292.67,1054.0,279.7018,279.9218,279.6157,279.9218,1054.0
2020-07-17 14:55:00,292.71,292.82,292.63,292.66,1442.0,279.9601,280.0653,279.8835,279.9122,1442.0
2020-07-17 15:00:00,292.7,292.71,291.74,291.78,9093.0,279.9505,279.9601,279.0323,279.0706,9093.0
2020-07-17 15:05:00,291.75,292.3,291.75,292.08,1446.0,279.0419,279.5679,279.0419,279.3575,1446.0
2020-07-17 15:10:00,292.06,292.23,292.02,292.02,700.0,279.3384,279.501,279.3001,279.3001,700.0
2020-07-17 15:15:00,292.03,292.29,291.98,292.27,2947.0,279.3097,279.5583,279.2618,279.5392,2947.0
2020-07-17 15:20:00,292.35,292.73,292.34,292.37,2344.0,279.6157,279.9792,279.6062,279.6349,2344.0
2020-07-17 15:25:00,292.49,292.64,292.49,292.57,1837.0,279.7496,279.8931,279.7496,279.8262,1837.0
2020-07-17 15:30:00,292.49,292.73,292.45,292.51,1900.0,279.7496,279.9792,279.7114,279.7688,1900.0
2020-07-17 15:35:00,292.56,292.72,292.32,292.47,4091.0,279.8166,279.9696,279.587,279.7305,4091.0
2020-07-17 15:40:00,292.46,292.5,292.25,292.36,4957.0,279.7209,279.7592,279.5201,279.6253,4957.0
2020-07-17 15:45:00,292.32,292.55,292.3,292.48,6507.0,279.587,279.807,279.5679,279.7401,6507.0
2020-07-17 15:50:00,292.51,292.69,291.7,291.7,13488.0,279.7688,279.9409,278.994,278.994,13488.0
2020-07-17 15:55:00,291.79,292.71,291.79,292.5,41088.0,279.0801,279.9601,279.0801,279.7592,41088.0
2020-07-20 09:30:00,292.97,293.43,292.69,292.7,6803.0,280.2087,280.6487,279.9409,279.9505,6803.0
2020-07-20 09:35:00,292.98,293.13,291.97,292.73,2400.0,280.2183,280.3618,279.2523,279.9792,2400.0
2020-07-20 09:40:00,292.4,293.03,292.26,292.66,2900.0,279.6636,280.2661,279.5297,279.9122,2900.0
2020-07-20 09:45:00,292.81,293.42,292.61,292.96,1400.0,280.0557,280.6391,279.8644,280.1992,1400.0
2020-07-20 09:50:00,292.7,293.65,292.53,293.5,2464.0,279.9505,280.8591,279.7879,280.7156,2464.0
2020-07-20 09:55:00,293.51,293.68,292.83,293.06,4011.0,280.7252,280.8878,280.0748,280.2948,4011.0
2020-07-20 10:00:00,293.65,294.06,293.38,294.03,767.0,280.8591,281.2512,280.6009,281.2226,767.0
2020-07-20 10:05:00,293.9,294.34,293.9,294.08,632.0,281.0982,281.5191,281.0982,281.2704,632.0
2020-07-20 10:10:00,294.12,294.12,293.46,293.74,1601.0,281.3086,281.3086,280.6774,280.9452,1601.0
2020-07-20 10:15:00,293.64,293.76,293.45,293.48,1131.0,280.8495,280.9643,280.6678,280.6965,1131.0
2020-07-20 10:20:00,293.35,293.52,292.94,293.0,1000.0,280.5722,280.7348,280.18,280.2374,1000.0
2020-07-20 10:25:00,292.88,293.17,292.49,292.65,3948.0,280.1226,280.4,279.7496,279.9027,3948.0
2020-07-20 10:30:00,292.68,293.45,292.46,293.32,4538.0,279.9314,280.6678,279.7209,280.5435,4538.0
2020-07-20 10:35:00,293.3,293.82,293.14,293.65,2118.0,280.5244,281.0217,280.3713,280.8591,2118.0
2020-07-20 10:40:00,293.77,294.02,293.55,293.55,1000.0,280.9739,281.213,280.7635,280.7635,1000.0
2020-07-20 10:45:00,293.54,293.87,293.53,293.87,1900.0,280.7539,281.0695,280.7443,281.0695,1900.0
2020-07-20 10:50:00,293.91,293.91,293.38,293.69,1116.0,281.1078,281.1078,280.6009,280.8974,1116.0
2020-07-20 10:55:00,293.68,293.88,293.67,293.79,1988.0,280.8878,281.0791,280.8782,280.993,1988.0
2020-07-20 11:00:00,293.83,294.01,293.44,293.5,1501.0,281.0313,281.2034,280.6583,280.7156,1501.0
2020-07-20 11:05:00,293.57,293.82,293.52,293.79,1300.0,280.7826,281.0217,280.7348,280.993,1300.0
2020-07-20 11:10:00,293.86,294.06,293.74,293.83,2600.0,281.06,281.2512,280.9452,281.0313,2600.0
2020-07-20 11:15:00,293.97,294.2,293.92,294.01,3444.0,281.1652,281.3851,281.1173,281.2034,3444.0
2020-07-20 11:20:00,293.96,293.96,293.5,293.61,3324.0,281.1556,281.1556,280.7156,280.8208,3324.0
2020-07-20 11:25:00,293.5,293.5,293.4,293.48,1143.0,280.7156,280.7156,280.62,280.6965,1143.0
2020-07-20 11:30:00,293.51,293.6,293.47,293.56,2432.0,280.7252,280.8113,280.6869,280.773,2432.0
2020-07-20 11:35:00,293.5,294.28,293.49,294.28,1663.0,280.7156,281.4617,280.7061,281.4617,1663.0
2020-07-20 11:40:00,294.4,294.69,294.25,294.61,3972.0,281.5764,281.8538,281.433,281.7773,3972.0
2020-07-20 11:45:00,294.56,294.67,294.45,294.65,1097.0,281.7295,281.8347,281.6243,281.8155,1097.0
2020-07-20 11:50:00,294.65,294.79,294.26,294.42,2108.0,281.8155,281.9495,281.4425,281.5956,2108.0
2020-07-20 11:55:00,294.45,294.57,294.35,294.48,2157.0,281.6243,281.739,281.5286,281.653,2157.0
2020-07-20 12:00:00,294.41,294.41,293.77,293.9,3641.0,281.586,281.586,280.9739,281.0982,3641.0
2020-07-20 12:05:00,293.9,294.02,293.7,293.7,5703.0,281.0982,281.213,280.9069,280.9069,5703.0
2020-07-20 12:10:00,293.82,293.94,293.77,293.87,2050.0,281.0217,281.1365,280.9739,281.0695,2050.0
2020-07-20 12:15:00,294.02,294.08,293.91,294.06,2494.0,281.213,281.2704,281.1078,281.2512,2494.0
2020-07-20 12:20:00,294.01,294.42,293.96,294.42,1863.0,281.2034,281.5956,281.1556,281.5956,1863.0
2020-07-20 12:25:00,294.42,294.42,294.08,294.18,1200.0,281.5956,281.5956,281.2704,281.366,1200.0
2020-07-20 12:30:00,294.21,294.27,294.21,294.27,400.0,281.3947,281.4521,281.3947,281.4521,400.0
2020-07-20 12:35:00,294.33,294.37,294.23,294.3,600.0,281.5095,281.5477,281.4138,281.4808,600.0
2020-07-20 12:40:00,294.29,294.47,294.2,294.2,1300.0,281.4712,281.6434,281.3851,281.3851,1300.0
2020-07-20 12:45:00,294.15,294.3,294.15,294.29,600.0,281.3373,281.4808,281.3373,281.4712,600.0
2020-07-20 12:50:00,294.31,294.32,294.21,294.24,1610.0,281.4904,281.4999,281.3947,281.4234,1610.0
2020-07-20 12:55:00,294.24,294.59,294.08,294.57,8546.0,281.4234,281.7582,281.2704,281.739,8546.0
2020-07-20 13:00:00,294.6,294.6,294.31,294.48,4859.0,281.7677,281.7677,281.4904,281.653,4859.0
2020-07-20 13:05:00,294.56,294.58,294.44,294.47,510.0,281.7295,281.7486,281.6147,281.6434,510.0
2020-07-20 13:10:00,294.5,294.56,294.46,294.46,500.0,281.6721,281.7295,281.6338,281.6338,500.0
2020-07-20 13:15:00,294.58,294.64,294.52,294.57,1187.0,281.7486,281.806,281.6912,281.739,1187.0
2020-07-20 13:20:00,294.54,294.57,294.24,294.29,1100.0,281.7103,281.739,281.4234,281.4712,1100.0
2020-07-20 13:25:00,294.21,294.21,293.76,293.76,3776.0,281.3947,281.3947,280.9643,280.9643,3776.0
2020-07-20 13:30:00,293.94,293.96,293.6,293.7,5496.0,281.1365,281.1556,280.8113,280.9069,5496.0
2020-07-20 13:35:00,293.51,293.51,293.17,293.37,2391.0,280.7252,280.7252,280.4,280.5913,2391.0
2020-07-20 13:40:00,293.51,293.91,293.51,293.91,3600.0,280.7252,281.1078,280.7252,281.1078,3600.0
2020-07-20 13:45:00,293.78,293.81,293.73,293.78,1000.0,280.9834,281.0121,280.9356,280.9834,1000.0
2020-07-20 13:50:00,293.82,293.92,293.62,293.74,4183.0,281.0217,281.1173,280.8304,280.9452,4183.0
2020-07-20 13:55:00,293.95,294.14,293.95,294.13,700.0,281.146,281.3278,281.146,281.3182,700.0
2020-07-20 14:00:00,294.06,294.11,293.79,293.87,1472.0,281.2512,281.2991,280.993,281.0695,1472.0
2020-07-20 14:05:00,293.8,294.17,293.8,294.17,2192.0,281.0026,281.3565,281.0026,281.3565,2192.0
2020-07-20 14:10:00,294.14,294.42,294.14,294.42,1200.0,281.3278,281.5956,281.3278,281.5956,1200.0
2020-07-20 14:15:00,294.36,294.36,294.22,294.31,1354.0,281.5382,281.5382,281.4043,281.4904,1354.0
2020-07-20 14:20:00,294.34,294.68,294.34,294.49,2104.0,281.5191,281.8442,281.5191,281.6625,2104.0
2020-07-20 14:25:00,294.5,294.52,294.41,294.48,1305.0,281.6721,281.6912,281.586,281.653,1305.0
2020-07-20 14:30:00,294.58,294.58,293.86,294.06,5800.0,281.7486,281.7486,281.06,281.2512,5800.0
2020-07-20 14:35:00,293.93,294.01,293.92,294.0,900.0,281.1269,281.2034,281.1173,281.1939,900.0
2020-07-20 14:40:00,294.01,294.13,293.92,294.13,2871.0,281.2034,281.3182,281.1173,281.3182,2871.0
2020-07-20 14:45:00,294.03,294.19,293.96,294.19,1783.0,281.2226,281.3756,281.1556,281.3756,1783.0
2020-07-20 14:50:00,294.32,294.44,294.18,294.44,1076.0,281.4999,281.6147,281.366,281.6147,1076.0
2020-07-20 14:55:00,294.41,294.82,294.39,294.74,2300.0,281.586,281.9781,281.5669,281.9016,2300.0
2020-07-20 15:00:00,294.74,294.98,294.74,294.93,4880.0,281.9016,282.1312,281.9016,282.0834,4880.0
2020-07-20 15:05:00,294.99,294.99,294.52,294.52,2484.0,282.1407,282.1407,281.6912,281.6912,2484.0
2020-07-20 15:10:00,294.57,294.59,294.23,294.34,1200.0,281.739,281.7582,281.4138,281.5191,1200.0
2020-07-20 15:15:00,294.23,294.73,294.23,294.63,2073.0,281.4138,281.8921,281.4138,281.7964,2073.0
2020-07-20 15:20:00,294.63,294.9,294.62,294.79,2431.0,281.7964,282.0547,281.7869,281.9495,2431.0
2020-07-20 15:25:00,294.73,294.99,294.72,294.99,2400.0,281.8921,282.1407,281.8825,282.1407,2400.0
2020-07-20 15:30:00,294.96,295.26,294.84,295.23,5382.0,282.112,282.399,281.9973,282.3703,5382.0
2020-07-20 15:35:00,295.16,295.19,295.05,295.05,4148.0,282.3033,282.332,282.1981,282.1981,4148.0
2020-07-20 15:40:00,295.16,295.16,294.55,294.72,8119.0,282.3033,282.3033,281.7199,281.8825,8119.0
2020-07-20 15:45:00,294.74,295.32,294.72,295.17,7600.0,281.9016,282.4564,281.8825,282.3129,7600.0
2020-07-20 15:50:00,295.23,295.28,294.61,294.69,13552.0,282.3703,282.4181,281.7773,281.8538,13552.0
2020-07-20 15:55:00,294.71,294.82,293.87,293.87,32311.0,281.8729,281.9781,281.0695,281.0695,32311.0
2020-07-21 09:30:00,296.11,296.11,295.2,295.61,5796.0,283.212,283.212,282.3416,282.7337,5796.0
2020-07-21 09:35:00,294.54,294.83,293.58,293.79,5272.0,281.7103,281.9877,280.7922,280.993,5272.0
2020-07-21 09:40:00,293.75,293.98,293.0,293.0,1738.0,280.9548,281.1747,280.2374,280.2374,1738.0
2020-07-21 09:45:00,293.3,294.17,293.21,294.17,1300.0,280.5244,281.3565,280.4383,281.3565,1300.0
2020-07-21 09:50:00,294.13,294.99,293.58,294.17,5124.0,281.3182,282.1407,280.7922,281.3565,5124.0
2020-07-21 09:55:00,294.19,294.6,294.17,294.41,1202.0,281.3756,281.7677,281.3565,281.586,1202.0
2020-07-21 10:00:00,294.38,294.6,294.05,294.58,3938.0,281.5573,281.7677,281.2417,281.7486,3938.0
2020-07-21 10:05:00,294.6,294.71,294.45,294.6,1405.0,281.7677,281.8729,281.6243,281.7677,1405.0
2020-07-21 10:10:00,294.58,295.16,294.53,294.59,2700.0,281.7486,282.3033,281.7008,281.7582,2700.0
2020-07-21 10:15:00,294.63,295.42,294.6,295.38,1519.0,281.7964,282.552,281.7677,282.5138,1519.0
2020-07-21 10:20:00,295.47,295.8,295.38,295.48,1727.0,282.5998,282.9155,282.5138,282.6094,1727.0
2020-07-21 10:25:00,295.36,295.36,294.96,294.96,800.0,282.4946,282.4946,282.112,282.112,800.0
2020-07-21 10:30:00,294.68,294.71,294.36,294.59,1500.0,281.8442,281.8729,281.5382,281.7582,1500.0
2020-07-21 10:35:00,294.31,294.56,294.08,294.47,700.0,281.4904,281.7295,281.2704,281.6434,700.0
2020-07-21 10:40:00,294.46,294.86,294.24,294.31,2566.0,281.6338,282.0164,281.4234,281.4904,2566.0
2020-07-21 10:45:00,294.41,294.93,294.41,294.89,1507.0,281.586,282.0834,281.586,282.0451,1507.0
2020-07-21 10:50:00,295.01,295.39,294.93,295.39,1000.0,282.1599,282.5233,282.0834,282.5233,1000.0
2020-07-21 10:55:00,295.49,295.58,295.02,295.24,3176.0,282.619,282.705,282.1694,282.3798,3176.0
2020-07-21 11:00:00,295.24,295.38,295.17,295.38,1004.0,282.3798,282.5138,282.3129,282.5138,1004.0
2020-07-21 11:05:00,295.56,295.56,294.98,294.98,1273.0,282.6859,282.6859,282.1312,282.1312,1273.0
2020-07-21 11:10:00,294.99,295.14,294.46,295.14,600.0,282.1407,282.2842,281.6338,282.2842,600.0
2020-07-21 11:15:00,295.1,295.2,294.77,294.77,1944.0,282.2459,282.3416,281.9303,281.9303,1944.0
2020-07-21 11:20:00,294.88,294.88,294.57,294.57,1500.0,282.0355,282.0355,281.739,281.739,1500.0
2020-07-21 11:25:00,294.41,294.43,293.78,294.06,2500.0,281.586,281.6051,280.9834,281.2512,2500.0
2020-07-21 11:30:00,294.17,294.18,293.6,293.83,1500.0,281.3565,281.366,280.8113,281.0313,1500.0
2020-07-21 11:35:00,293.78,293.89,293.71,293.71,300.0,280.9834,281.0887,280.9165,280.9165,300.0
2020-07-21 11:40:00,293.76,293.82,293.43,293.82,2815.0,280.9643,281.0217,280.6487,281.0217,2815.0
2020-07-21 11:45:00,293.62,293.73,293.51,293.57,2400.0,280.8304,280.9356,280.7252,280.7826,2400.0
2020-07-21 11:50:00,293.59,293.75,293.33,293.47,5381.0,280.8017,280.9548,280.553,280.6869,5381.0
2020-07-21 11:55:00,293.44,293.92,293.43,293.92,1300.0,280.6583,281.1173,280.6487,281.1173,1300.0
2020-07-21 12:00:00,293.96,294.15,293.68,293.68,1900.0,281.1556,281.3373,280.8878,280.8878,1900.0
2020-07-21 12:05:00,293.79,293.79,293.51,293.51,300.0,280.993,280.993,280.7252,280.7252,300.0
2020-07-21 12:10:00,293.56,293.69,293.54,293.69,300.0,280.773,280.8974,280.7539,280.8974,300.0
2020-07-21 12:15:00,293.56,293.65,293.53,293.63,500.0,280.773,280.8591,280.7443,280.84,500.0
2020-07-21 12:20:00,293.5,293.54,293.27,293.27,516.0,280.7156,280.7539,280.4957,280.4957,516.0
2020-07-21 12:25:00,293.26,293.59,293.25,293.47,1631.0,280.4861,280.8017,280.4765,280.6869,1631.0
2020-07-21 12:30:00,293.52,293.86,293.52,293.79,1328.0,280.7348,281.06,280.7348,280.993,1328.0
2020-07-21 12:35:00,293.7,293.86,293.68,293.74,600.0,280.9069,281.06,280.8878,280.9452,600.0
2020-07-21 12:40:00,293.7,293.78,293.41,293.78,800.0,280.9069,280.9834,280.6296,280.9834,800.0
2020-07-21 12:45:00,293.76,293.76,293.35,293.35,623.0,280.9643,280.9643,280.5722,280.5722,623.0
2020-07-21 12:50:00,293.05,293.55,293.05,293.29,1661.0,280.2852,280.7635,280.2852,280.5148,1661.0
2020-07-21 12:55:00,293.46,293.71,293.42,293.71,800.0,280.6774,280.9165,280.6391,280.9165,800.0
2020-07-21 13:00:00,293.68,293.73,293.68,293.72,500.0,280.8878,280.9356,280.8878,280.9261,500.0
2020-07-21 13:05:00,293.71,294.27,293.7,293.8,1947.0,280.9165,281.4521,280.9069,281.0026,1947.0
2020-07-21 13:10:00,293.79,293.89,293.67,293.67,943.0,280.993,281.0887,280.8782,280.8782,943.0
2020-07-21 13:15:00,293.67,293.67,293.67,293.67,0.0,280.8782,280.8782,280.8782,280.8782,0.0
2020-07-21 13:20:00,293.81,293.81,293.46,293.46,1274.0,281.0121,281.0121,280.6774,280.6774,1274.0
2020-07-21 13:25:00,293.56,293.67,293.42,293.5,7900.0,280.773,280.8782,280.6391,280.7156,7900.0
2020-07-21 13:30:00,293.36,293.87,293.31,293.87,3951.0,280.5817,281.0695,280.5339,281.0695,3951.0
2020-07-21 13:35:00,293.88,294.18,293.87,294.18,1216.0,281.0791,281.366,281.0695,281.366,1216.0
2020-07-21 13:40:00,294.21,294.27,294.04,294.27,1902.0,281.3947,281.4521,281.2321,281.4521,1902.0
2020-07-21 13:45:00,294.25,294.31,294.05,294.17,1300.0,281.433,281.4904,281.2417,281.3565,1300.0
2020-07-21 13:50:00,294.14,294.36,294.13,294.16,1306.0,281.3278,281.5382,281.3182,281.3469,1306.0
2020-07-21 13:55:00,294.25,294.25,293.91,293.91,1882.0,281.433,281.433,281.1078,281.1078,1882.0
2020-07-21 14:00:00,294.01,294.28,294.01,294.18,2130.0,281.2034,281.4617,281.2034,281.366,2130.0
2020-07-21 14:05:00,294.12,294.53,294.11,294.53,1505.0,281.3086,281.7008,281.2991,281.7008,1505.0
2020-07-21 14:10:00,294.7,294.7,294.51,294.59,1300.0,281.8634,281.8634,281.6816,281.7582,1300.0
2020-07-21 14:15:00,294.45,294.5,294.18,294.24,1409.0,281.6243,281.6721,281.366,281.4234,1409.0
2020-07-21 14:20:00,294.38,294.38,294.17,294.27,2613.0,281.5573,281.5573,281.3565,281.4521,2613.0
2020-07-21 14:25:00,294.36,294.38,294.22,294.37,1307.0,281.5382,281.5573,281.4043,281.5477,1307.0
2020-07-21 14:30:00,294.33,294.33,293.53,293.74,3546.0,281.5095,281.5095,280.7443,280.9452,3546.0
2020-07-21 14:35:00,293.8,294.01,293.57,293.74,3369.0,281.0026,281.2034,280.7826,280.9452,3369.0
2020-07-21 14:40:00,293.85,293.85,293.51,293.6,4960.0,281.0504,281.0504,280.7252,280.8113,4960.0
2020-07-21 14:45:00,293.59,293.59,293.1,293.14,5164.0,280.8017,280.8017,280.3331,280.3713,5164.0
2020-07-21 14:50:00,293.06,293.25,292.92,293.06,2236.0,280.2948,280.4765,280.1609,280.2948,2236.0
2020-07-21 14:55:00,292.95,293.02,292.62,292.66,2955.0,280.1896,280.2565,279.874,279.9122,2955.0
2020-07-21 15:00:00,292.63,293.31,292.57,293.13,5009.0,279.8835,280.5339,279.8262,280.3618,5009.0
2020-07-21 15:05:00,293.06,293.06,292.84,292.95,2960.0,280.2948,280.2948,280.0844,280.1896,2960.0
2020-07-21 15:10:00,292.92,293.01,292.16,292.45,4460.0,280.1609,280.247,279.434,279.7114,4460.0
2020-07-21 15:15:00,292.31,292.35,291.63,291.72,4430.0,279.5775,279.6157,278.9271,279.0132,4430.0
2020-07-21 15:20:00,291.76,292.14,291.68,292.02,4925.0,279.0514,279.4149,278.9749,279.3001,4925.0
2020-07-21 15:25:00,292.02,292.02,291.38,291.41,4200.0,279.3001,279.3001,278.688,278.7167,4200.0
2020-07-21 15:30:00,291.35,291.56,290.99,291.11,11257.0,278.6593,278.8601,278.315,278.4297,11257.0
2020-07-21 15:35:00,291.31,291.4,290.91,291.24,5368.0,278.621,278.7071,278.2385,278.5541,5368.0
2020-07-21 15:40:00,291.11,291.88,291.08,291.59,10334.0,278.4297,279.1662,278.4011,278.8888,10334.0
2020-07-21 15:45:00,291.81,291.9,291.21,291.37,9991.0,279.0993,279.1853,278.5254,278.6784,9991.0
2020-07-21 15:50:00,291.3,291.37,289.99,290.77,24827.0,278.6115,278.6784,277.3585,278.1046,24827.0
2020-07-21 15:55:00,290.88,291.18,290.27,290.88,59819.0,278.2098,278.4967,277.6263,278.2098,59819.0
2020-07-22 09:30:00,290.35,293.0,290.35,292.1,13012.0,277.7028,280.2374,277.7028,279.3766,13012.0
2020-07-22 09:35:00,292.27,292.61,291.18,292.01,5122.0,279.5392,279.8644,278.4967,279.2905,5122.0
2020-07-22 09:40:00,292.23,292.23,291.62,291.62,450.0,279.501,279.501,278.9175,278.9175,450.0
2020-07-22 09:45:00,291.48,292.29,291.47,291.49,9917.0,278.7836,279.5583,278.7741,278.7932,9917.0
2020-07-22 09:50:00,291.79,292.32,291.78,292.17,5748.0,279.0801,279.587,279.0706,279.4436,5748.0
2020-07-22 09:55:00,292.23,292.83,292.17,292.83,5687.0,279.501,280.0748,279.4436,280.0748,5687.0
2020-07-22 10:00:00,292.83,293.01,292.53,292.88,6626.0,280.0748,280.247,279.7879,280.1226,6626.0
2020-07-22 10:05:00,292.9,292.9,292.18,292.2,4122.0,280.1418,280.1418,279.4531,279.4723,4122.0
2020-07-22 10:10:00,292.29,292.55,292.29,292.36,3244.0,279.5583,279.807,279.5583,279.6253,3244.0
2020-07-22 10:15:00,292.35,292.61,292.35,292.6,948.0,279.6157,279.8644,279.6157,279.8548,948.0
2020-07-22 10:20:00,292.57,292.62,292.08,292.34,3541.0,279.8262,279.874,279.3575,279.6062,3541.0
2020-07-22 10:25:00,292.35,292.6,292.23,292.44,3948.0,279.6157,279.8548,279.501,279.7018,3948.0
2020-07-22 10:30:00,292.54,292.7,292.09,292.38,3071.0,279.7975,279.9505,279.3671,279.6444,3071.0
2020-07-22 10:35:00,292.3,292.51,292.22,292.4,2405.0,279.5679,279.7688,279.4914,279.6636,2405.0
2020-07-22 10:40:00,292.26,292.34,292.03,292.06,2360.0,279.5297,279.6062,279.3097,279.3384,2360.0
2020-07-22 10:45:00,291.96,292.2,291.43,291.51,3891.0,279.2427,279.4723,278.7358,278.8123,3891.0
2020-07-22 10:50:00,291.5,291.5,290.62,290.84,3108.0,278.8028,278.8028,277.9611,278.1715,3108.0
2020-07-22 10:55:00,290.83,291.09,290.83,291.08,1737.0,278.1619,278.4106,278.1619,278.4011,1737.0
2020-07-22 11:00:00,291.16,291.75,291.11,291.48,3329.0,278.4776,279.0419,278.4297,278.7836,3329.0
2020-07-22 11:05:00,291.49,291.49,291.08,291.26,1700.0,278.7932,278.7932,278.4011,278.5732,1700.0
2020-07-22 11:10:00,291.34,291.34,290.91,291.07,1200.0,278.6497,278.6497,278.2385,278.3915,1200.0
2020-07-22 11:15:00,290.81,291.2,290.7,291.03,1180.0,278.1428,278.5158,278.0376,278.3532,1180.0
2020-07-22 11:20:00,291.05,291.59,291.0,291.56,2180.0,278.3724,278.8888,278.3245,278.8601,2180.0
2020-07-22 11:25:00,291.79,291.87,291.17,291.22,5231.0,279.0801,279.1566,278.4871,278.535,5231.0
2020-07-22 11:30:00,291.32,291.65,291.32,291.52,9094.0,278.6306,278.9462,278.6306,278.8219,9094.0
2020-07-22 11:35:00,291.58,291.67,291.43,291.57,1690.0,278.8793,278.9654,278.7358,278.8697,1690.0
2020-07-22 11:40:00,291.76,291.89,291.59,291.78,2920.0,279.0514,279.1758,278.8888,279.0706,2920.0
2020-07-22 11:45:00,292.23,292.54,292.23,292.54,500.0,279.501,279.7975,279.501,279.7975,500.0
2020-07-22 11:50:00,292.7,293.37,292.69,293.27,3329.0,279.9505,280.5913,279.9409,280.4957,3329.0
2020-07-22 11:55:00,293.15,293.4,293.0,293.0,4300.0,280.3809,280.62,280.2374,280.2374,4300.0
2020-07-22 12:00:00,293.01,293.39,293.01,293.19,1400.0,280.247,280.6104,280.247,280.4191,1400.0
2020-07-22 12:05:00,293.29,293.29,293.07,293.19,1600.0,280.5148,280.5148,280.3044,280.4191,1600.0
2020-07-22 12:10:00,293.27,293.67,293.27,293.67,1100.0,280.4957,280.8782,280.4957,280.8782,1100.0
2020-07-22 12:15:00,293.92,293.93,293.74,293.79,1677.0,281.1173,281.1269,280.9452,280.993,1677.0
2020-07-22 12:20:00,293.75,293.84,293.61,293.62,2942.0,280.9548,281.0408,280.8208,280.8304,2942.0
2020-07-22 12:25:00,293.67,293.68,293.11,293.11,3355.0,280.8782,280.8878,280.3426,280.3426,3355.0
2020-07-22 12:30:00,293.27,293.32,293.21,293.29,2340.0,280.4957,280.5435,280.4383,280.5148,2340.0
2020-07-22 12:35:00,293.3,293.3,292.84,293.01,2879.0,280.5244,280.5244,280.0844,280.247,2879.0
2020-07-22 12:40:00,293.09,293.21,292.93,293.04,2201.0,280.3235,280.4383,280.1705,280.2757,2201.0
2020-07-22 12:45:00,292.98,293.05,292.92,292.93,2216.0,280.2183,280.2852,280.1609,280.1705,2216.0
2020-07-22 12:50:00,293.06,293.33,293.04,293.04,2438.0,280.2948,280.553,280.2757,280.2757,2438.0
2020-07-22 12:55:00,293.12,293.29,293.0,293.0,2500.0,280.3522,280.5148,280.2374,280.2374,2500.0
2020-07-22 13:00:00,292.98,292.98,292.68,292.92,1719.0,280.2183,280.2183,279.9314,280.1609,1719.0
2020-07-22 13:05:00,292.83,292.83,292.57,292.6,1752.0,280.0748,280.0748,279.8262,279.8548,1752.0
2020-07-22 13:10:00,292.42,292.64,292.38,292.61,1189.0,279.6827,279.8931,279.6444,279.8644,1189.0
2020-07-22 13:15:00,292.46,292.63,292.46,292.6,398.0,279.7209,279.8835,279.7209,279.8548,398.0
2020-07-22 13:20:00,292.61,292.81,292.61,292.64,1403.0,279.8644,280.0557,279.8644,279.8931,1403.0
2020-07-22 13:25:00,292.49,292.49,292.49,292.49,100.0,279.7496,279.7496,279.7496,279.7496,100.0
2020-07-22 13:30:00,292.43,292.67,292.21,292.65,8029.0,279.6922,279.9218,279.4818,279.9027,8029.0
2020-07-22 13:35:00,292.6,292.68,292.51,292.68,1710.0,279.8548,279.9314,279.7688,279.9314,1710.0
2020-07-22 13:40:00,292.69,292.78,292.62,292.76,3819.0,279.9409,280.027,279.874,280.0079,3819.0
2020-07-22 13:45:00,292.69,292.76,292.15,292.23,10788.0,279.9409,280.0079,279.4244,279.501,10788.0
2020-07-22 13:50:00,292.3,292.36,292.02,292.02,11550.0,279.5679,279.6253,279.3001,279.3001,11550.0
2020-07-22 13:55:00,291.92,292.08,291.81,291.94,3226.0,279.2045,279.3575,279.0993,279.2236,3226.0
2020-07-22 14:00:00,291.94,292.12,291.94,292.1,2100.0,279.2236,279.3958,279.2236,279.3766,2100.0
2020-07-22 14:05:00,292.05,292.16,292.01,292.01,1700.0,279.3288,279.434,279.2905,279.2905,1700.0
2020-07-22 14:10:00,292.03,292.08,291.92,291.95,2723.0,279.3097,279.3575,279.2045,279.2332,2723.0
2020-07-22 14:15:00,291.91,292.27,291.91,292.26,2364.0,279.1949,279.5392,279.1949,279.5297,2364.0
2020-07-22 14:20:00,292.16,292.27,292.05,292.22,3070.0,279.434,279.5392,279.3288,279.4914,3070.0
2020-07-22 14:25:00,292.34,292.58,292.31,292.57,1500.0,279.6062,279.8357,279.5775,279.8262,1500.0
2020-07-22 14:30:00,292.57,292.65,292.34,292.62,3068.0,279.8262,279.9027,279.6062,279.874,3068.0
2020-07-22 14:35:00,292.5,292.74,292.45,292.67,3727.0,279.7592,279.9887,279.7114,279.9218,3727.0
2020-07-22 14:40:00,292.66,292.89,292.59,292.7,4555.0,279.9122,280.1322,279.8453,279.9505,4555.0
2020-07-22 14:45:00,292.7,292.76,292.22,292.31,11771.0,279.9505,280.0079,279.4914,279.5775,11771.0
2020-07-22 14:50:00,292.21,292.34,292.06,292.34,2579.0,279.4818,279.6062,279.3384,279.6062,2579.0
2020-07-22 14:55:00,292.73,292.75,292.59,292.61,1300.0,279.9792,279.9983,279.8453,279.8644,1300.0
2020-07-22 15:00:00,292.61,292.68,292.49,292.49,800.0,279.8644,279.9314,279.7496,279.7496,800.0
2020-07-22 15:05:00,292.45,292.65,292.45,292.65,428.0,279.7114,279.9027,279.7114,279.9027,428.0
2020-07-22 15:10:00,292.66,293.78,292.66,293.52,5900.0,279.9122,280.9834,279.9122,280.7348,5900.0
2020-07-22 15:15:00,293.71,293.86,293.08,293.09,4207.0,280.9165,281.06,280.3139,280.3235,4207.0
2020-07-22 15:20:00,293.1,293.19,293.05,293.18,1300.0,280.3331,280.4191,280.2852,280.4096,1300.0
2020-07-22 15:25:00,293.16,293.26,292.88,292.96,2278.0,280.3905,280.4861,280.1226,280.1992,2278.0
2020-07-22 15:30:00,293.01,293.04,292.46,292.46,3712.0,280.247,280.2757,279.7209,279.7209,3712.0
2020-07-22 15:35:00,292.44,292.84,292.44,292.84,3900.0,279.7018,280.0844,279.7018,280.0844,3900.0
2020-07-22 15:40:00,292.91,292.92,292.53,292.57,9344.0,280.1513,280.1609,279.7879,279.8262,9344.0
2020-07-22 15:45:00,292.6,293.01,292.54,293.01,12228.0,279.8548,280.247,279.7975,280.247,12228.0
2020-07-22 15:50:00,293.13,293.29,292.59,292.67,18960.0,280.3618,280.5148,279.8453,279.9218,18960.0
2020-07-22 15:55:00,292.74,293.55,292.7,293.5,41845.0,279.9887,280.7635,279.9505,280.7156,41845.0
2020-07-23 09:30:00,293.55,293.55,292.31,292.78,8259.0,280.7635,280.7635,279.5775,280.027,8259.0
2020-07-23 09:35:00,292.86,293.47,292.62,293.46,4200.0,280.1035,280.6869,279.874,280.6774,4200.0
2020-07-23 09:40:00,293.75,294.09,293.32,293.8,4672.0,280.9548,281.2799,280.5435,281.0026,4672.0
2020-07-23 09:45:00,294.55,294.55,293.67,293.94,11282.0,281.7199,281.7199,280.8782,281.1365,11282.0
2020-07-23 09:50:00,294.16,294.97,294.16,294.9,1500.0,281.3469,282.1216,281.3469,282.0547,1500.0
2020-07-23 09:55:00,294.47,294.75,293.74,293.74,1305.0,281.6434,281.9112,280.9452,280.9452,1305.0
2020-07-23 10:00:00,294.1,294.74,293.99,294.13,1427.0,281.2895,281.9016,281.1843,281.3182,1427.0
2020-07-23 10:05:00,294.37,294.37,293.92,294.19,1321.0,281.5477,281.5477,281.1173,281.3756,1321.0
2020-07-23 10:10:00,294.24,294.45,294.0,294.18,800.0,281.4234,281.6243,281.1939,281.366,800.0
2020-07-23 10:15:00,293.63,293.82,293.25,293.64,900.0,280.84,281.0217,280.4765,280.8495,900.0
2020-07-23 10:20:00,293.39,293.52,293.12,293.49,1100.0,280.6104,280.7348,280.3522,280.7061,1100.0
2020-07-23 10:25:00,293.5,293.68,293.48,293.62,700.0,280.7156,280.8878,280.6965,280.8304,700.0
2020-07-23 10:30:00,293.79,294.39,293.66,294.24,5274.0,280.993,281.5669,280.8687,281.4234,5274.0
2020-07-23 10:35:00,294.43,295.21,294.43,294.84,4038.0,281.6051,282.3512,281.6051,281.9973,4038.0
2020-07-23 10:40:00,295.02,295.18,294.94,294.94,600.0,282.1694,282.3225,282.0929,282.0929,600.0
2020-07-23 10:45:00,294.98,295.75,294.98,295.36,3701.0,282.1312,282.8676,282.1312,282.4946,3701.0
2020-07-23 10:50:00,295.14,295.26,294.16,294.37,3480.0,282.2842,282.399,281.3469,281.5477,3480.0
2020-07-23 10:55:00,294.41,294.45,293.93,293.93,647.0,281.586,281.6243,281.1269,281.1269,647.0
2020-07-23 11:00:00,294.13,294.27,293.62,293.62,2584.0,281.3182,281.4521,280.8304,280.8304,2584.0
2020-07-23 11:05:00,293.44,293.62,293.08,293.39,2521.0,280.6583,280.8304,280.3139,280.6104,2521.0
2020-07-23 11:10:00,293.46,293.87,293.46,293.87,560.0,280.6774,281.0695,280.6774,281.0695,560.0
2020-07-23 11:15:00,293.95,293.95,293.48,293.48,1200.0,281.146,281.146,280.6965,280.6965,1200.0
2020-07-23 11:20:00,293.42,293.47,292.78,292.78,2164.0,280.6391,280.6869,280.027,280.027,2164.0
2020-07-23 11:25:00,293.12,293.33,292.87,293.04,1101.0,280.3522,280.553,280.1131,280.2757,1101.0
2020-07-23 11:30:00,293.17,293.88,292.94,293.88,1312.0,280.4,281.0791,280.18,281.0791,1312.0
2020-07-23 11:35:00,293.78,293.86,293.58,293.77,1245.0,280.9834,281.06,280.7922,280.9739,1245.0
2020-07-23 11:40:00,293.76,293.82,293.53,293.56,898.0,280.9643,281.0217,280.7443,280.773,898.0
2020-07-23 11:45:00,293.4,293.62,293.33,293.33,900.0,280.62,280.8304,280.553,280.553,900.0
2020-07-23 11:50:00,293.46,293.53,293.17,293.29,800.0,280.6774,280.7443,280.4,280.5148,800.0
2020-07-23 11:55:00,293.52,293.62,293.42,293.45,633.0,280.7348,280.8304,280.6391,280.6678,633.0
2020-07-23 12:00:00,293.32,293.32,292.9,293.17,600.0,280.5435,280.5435,280.1418,280.4,600.0
2020-07-23 12:05:00,292.81,292.81,292.24,292.24,603.0,280.0557,280.0557,279.5105,279.5105,603.0
2020-07-23 12:10:00,292.3,292.64,292.27,292.4,1811.0,279.5679,279.8931,279.5392,279.6636,1811.0
2020-07-23 12:15:00,292.4,292.43,292.1,292.1,2152.0,279.6636,279.6922,279.3766,279.3766,2152.0
2020-07-23 12:20:00,292.0,292.06,291.8,291.8,4201.0,279.281,279.3384,279.0897,279.0897,4201.0
2020-07-23 12:25:00,291.95,292.22,291.68,292.15,619.0,279.2332,279.4914,278.9749,279.4244,619.0
2020-07-23 12:30:00,292.17,292.49,291.77,291.77,1778.0,279.4436,279.7496,279.061,279.061,1778.0
2020-07-23 12:35:00,291.69,291.7,291.15,291.15,2000.0,278.9845,278.994,278.468,278.468,2000.0
2020-07-23 12:40:00,291.34,291.72,291.34,291.34,900.0,278.6497,279.0132,278.6497,278.6497,900.0
2020-07-23 12:45:00,291.45,291.45,291.16,291.16,1000.0,278.7549,278.7549,278.4776,278.4776,1000.0
2020-07-23 12:50:00,291.46,291.46,290.69,290.84,1230.0,278.7645,278.7645,278.028,278.1715,1230.0
2020-07-23 12:55:00,290.94,290.96,290.14,290.43,2960.0,278.2672,278.2863,277.502,277.7794,2960.0
2020-07-23 13:00:00,290.4,290.65,290.2,290.26,4700.0,277.7507,277.9898,277.5594,277.6168,4700.0
2020-07-23 13:05:00,290.4,290.44,290.03,290.03,1954.0,277.7507,277.7889,277.3968,277.3968,1954.0
2020-07-23 13:10:00,290.14,290.23,289.86,290.23,3490.0,277.502,277.5881,277.2342,277.5881,3490.0
2020-07-23 13:15:00,290.33,290.65,290.2,290.2,1536.0,277.6837,277.9898,277.5594,277.5594,1536.0
2020-07-23 13:20:00,290.31,290.32,289.53,289.53,2003.0,277.6646,277.6742,276.9186,276.9186,2003.0
2020-07-23 13:25:00,289.53,289.91,289.53,289.91,500.0,276.9186,277.282,276.9186,277.282,500.0
2020-07-23 13:30:00,290.02,290.12,289.55,289.55,1886.0,277.3872,277.4829,276.9377,276.9377,1886.0
2020-07-23 13:35:00,289.7,289.7,289.45,289.55,600.0,277.0812,277.0812,276.8421,276.9377,600.0
2020-07-23 13:40:00,289.55,289.61,288.79,288.96,2900.0,276.9377,276.9951,276.2108,276.3734,2900.0
2020-07-23 13:45:00,289.05,289.28,288.82,288.85,1400.0,276.4595,276.6795,276.2395,276.2682,1400.0
2020-07-23 13:50:00,288.81,288.89,288.49,288.65,1618.0,276.2299,276.3064,275.9239,276.0769,1618.0
2020-07-23 13:55:00,288.37,288.75,288.35,288.71,3228.0,275.8091,276.1725,275.79,276.1343,3228.0
2020-07-23 14:00:00,288.62,288.92,288.45,288.56,4731.0,276.0482,276.3351,275.8856,275.9908,4731.0
2020-07-23 14:05:00,288.56,288.68,287.41,287.42,6400.0,275.9908,276.1056,274.8909,274.9005,6400.0
2020-07-23 14:10:00,287.56,287.57,287.2,287.2,1209.0,275.0344,275.0439,274.6901,274.6901,1209.0
2020-07-23 14:15:00,287.19,287.5,286.78,287.45,5154.0,274.6805,274.977,274.2884,274.9292,5154.0
2020-07-23 14:20:00,286.98,287.65,286.91,287.65,1579.0,274.4796,275.1205,274.4127,275.1205,1579.0
2020-07-23 14:25:00,287.79,287.9,287.34,287.9,1292.0,275.2544,275.3596,274.824,275.3596,1292.0
2020-07-23 14:30:00,287.71,288.32,287.26,288.21,2608.0,275.1778,275.7613,274.7474,275.6561,2608.0
2020-07-23 14:35:00,288.21,288.24,287.33,287.33,2912.0,275.6561,275.6848,274.8144,274.8144,2912.0
2020-07-23 14:40:00,287.4,287.91,287.11,287.4,8652.0,274.8813,275.3691,274.604,274.8813,8652.0
2020-07-23 14:45:00,287.63,287.79,286.84,287.68,3702.0,275.1013,275.2544,274.3457,275.1492,3702.0
2020-07-23 14:50:00,287.98,289.0,287.76,289.0,3500.0,275.4361,276.4117,275.2257,276.4117,3500.0
2020-07-23 14:55:00,288.68,288.86,288.11,288.52,6818.0,276.1056,276.2778,275.5604,275.9526,6818.0
2020-07-23 15:00:00,288.54,288.71,287.99,288.42,4576.0,275.9717,276.1343,275.4456,275.8569,4576.0
2020-07-23 15:05:00,288.62,288.68,287.96,288.33,2240.0,276.0482,276.1056,275.417,275.7708,2240.0
2020-07-23 15:10:00,288.43,288.57,287.94,288.33,3000.0,275.8665,276.0004,275.3978,275.7708,3000.0
2020-07-23 15:15:00,288.16,288.27,287.62,288.13,8527.0,275.6082,275.7135,275.0918,275.5795,8527.0
2020-07-23 15:20:00,288.09,288.43,287.88,287.96,3400.0,275.5413,275.8665,275.3404,275.417,3400.0
2020-07-23 15:25:00,287.96,288.45,287.77,288.32,3000.0,275.417,275.8856,275.2352,275.7613,3000.0
2020-07-23 15:30:00,288.08,288.08,287.23,287.41,8061.0,275.5317,275.5317,274.7188,274.8909,8061.0
2020-07-23 15:35:00,287.4,287.85,287.04,287.52,10468.0,274.8813,275.3117,274.537,274.9961,10468.0
2020-07-23 15:40:00,287.32,287.49,287.01,287.21,14612.0,274.8048,274.9674,274.5083,274.6996,14612.0
2020-07-23 15:45:00,287.29,287.65,287.23,287.57,7618.0,274.7761,275.1205,274.7188,275.0439,7618.0
2020-07-23 15:50:00,287.4,287.44,286.35,287.31,21981.0,274.8813,274.9196,273.8771,274.7953,21981.0
2020-07-23 15:55:00,287.41,288.25,287.41,288.18,31970.0,274.8909,275.6943,274.8909,275.6274,31970.0
2020-07-24 09:30:00,288.05,288.05,286.01,286.71,11256.0,275.503,275.503,273.5519,274.2214,11256.0
2020-07-24 09:35:00,286.9,286.92,284.58,284.71,5127.0,274.4031,274.4223,272.1842,272.3085,5127.0
2020-07-24 09:40:00,284.92,285.79,284.71,284.94,10320.0,272.5094,273.3415,272.3085,272.5285,10320.0
2020-07-24 09:45:00,284.68,285.79,284.36,285.25,1934.0,272.2798,273.3415,271.9738,272.825,1934.0
2020-07-24 09:50:00,285.8,287.06,285.8,286.68,1900.0,273.351,274.5562,273.351,274.1927,1900.0
2020-07-24 09:55:00,286.68,286.84,286.67,286.77,300.0,274.1927,274.3457,274.1831,274.2788,300.0
2020-07-24 10:00:00,287.45,287.81,287.13,287.77,3000.0,274.9292,275.2735,274.6231,275.2352,3000.0
2020-07-24 10:05:00,287.64,288.06,287.22,288.06,402.0,275.1109,275.5126,274.7092,275.5126,402.0
2020-07-24 10:10:00,287.84,288.09,287.33,287.37,900.0,275.3022,275.5413,274.8144,274.8527,900.0
2020-07-24 10:15:00,287.62,287.72,287.15,287.15,900.0,275.0918,275.1874,274.6422,274.6422,900.0
2020-07-24 10:20:00,287.64,287.83,287.64,287.83,400.0,275.1109,275.2926,275.1109,275.2926,400.0
2020-07-24 10:25:00,287.89,288.39,287.89,288.24,1600.0,275.35,275.8282,275.35,275.6848,1600.0
2020-07-24 10:30:00,288.07,288.07,287.72,287.91,1800.0,275.5222,275.5222,275.1874,275.3691,1800.0
2020-07-24 10:35:00,287.83,287.84,287.62,287.62,1447.0,275.2926,275.3022,275.0918,275.0918,1447.0
2020-07-24 10:40:00,287.94,288.21,287.89,288.06,989.0,275.3978,275.6561,275.35,275.5126,989.0
2020-07-24 10:45:00,288.07,288.7,287.87,288.47,8785.0,275.5222,276.1247,275.3309,275.9047,8785.0
2020-07-24 10:50:00,288.93,289.55,288.92,289.31,1649.0,276.3447,276.9377,276.3351,276.7082,1649.0
2020-07-24 10:55:00,289.21,290.22,289.2,290.22,2205.0,276.6125,277.5785,276.6029,277.5785,2205.0
2020-07-24 11:00:00,290.32,290.78,290.14,290.61,3191.0,277.6742,278.1141,277.502,277.9515,3191.0
2020-07-24 11:05:00,290.42,290.72,290.21,290.65,3050.0,277.7698,278.0567,277.5689,277.9898,3050.0
2020-07-24 11:10:00,290.72,290.96,290.65,290.94,2548.0,278.0567,278.2863,277.9898,278.2672,2548.0
2020-07-24 11:15:00,290.93,290.93,290.32,290.32,4616.0,278.2576,278.2576,277.6742,277.6742,4616.0
2020-07-24 11:20:00,290.2,290.34,289.79,290.13,2534.0,277.5594,277.6933,277.1672,277.4924,2534.0
2020-07-24 11:25:00,290.14,290.23,289.97,290.0,2200.0,277.502,277.5881,277.3394,277.3681,2200.0
2020-07-24 11:30:00,289.91,290.3,289.8,289.99,4185.0,277.282,277.655,277.1768,277.3585,4185.0
2020-07-24 11:35:00,289.93,290.15,289.6,289.6,5510.0,277.3011,277.5116,276.9855,276.9855,5510.0
2020-07-24 11:40:00,289.73,290.35,289.53,290.27,6958.0,277.1099,277.7028,276.9186,277.6263,6958.0
2020-07-24 11:45:00,290.18,290.24,289.92,289.98,2410.0,277.5403,277.5976,277.2916,277.349,2410.0
2020-07-24 11:50:00,290.0,290.13,289.97,289.99,3164.0,277.3681,277.4924,277.3394,277.3585,3164.0
2020-07-24 11:55:00,289.86,289.87,289.63,289.84,748.0,277.2342,277.2438,277.0142,277.2151,748.0
2020-07-24 12:00:00,289.86,290.03,289.65,289.83,6556.0,277.2342,277.3968,277.0333,277.2055,6556.0
2020-07-24 12:05:00,289.85,289.93,289.45,289.83,20884.0,277.2246,277.3011,276.8421,277.2055,20884.0
2020-07-24 12:10:00,289.98,290.0,289.47,289.55,2111.0,277.349,277.3681,276.8612,276.9377,2111.0
2020-07-24 12:15:00,289.43,289.59,289.27,289.27,1403.0,276.8229,276.976,276.6699,276.6699,1403.0
2020-07-24 12:20:00,289.37,289.44,288.99,289.02,1200.0,276.7655,276.8325,276.4021,276.4308,1200.0
2020-07-24 12:25:00,289.06,289.14,288.91,288.94,900.0,276.469,276.5456,276.3256,276.3543,900.0
2020-07-24 12:30:00,288.9,289.42,288.9,289.27,1649.0,276.316,276.8134,276.316,276.6699,1649.0
2020-07-24 12:35:00,289.3,289.56,289.3,289.46,4293.0,276.6986,276.9473,276.6986,276.8516,4293.0
2020-07-24 12:40:00,289.1,289.1,288.83,288.97,1402.0,276.5073,276.5073,276.2491,276.383,1402.0
2020-07-24 12:45:00,288.94,289.78,288.74,289.78,6600.0,276.3543,277.1577,276.163,277.1577,6600.0
2020-07-24 12:50:00,289.62,289.66,288.96,289.09,3900.0,277.0046,277.0429,276.3734,276.4977,3900.0
2020-07-24 12:55:00,288.87,289.12,288.87,289.12,500.0,276.2873,276.5264,276.2873,276.5264,500.0
2020-07-24 13:00:00,289.17,289.43,289.17,289.23,2718.0,276.5742,276.8229,276.5742,276.6316,2718.0
2020-07-24 13:05:00,289.34,289.34,288.65,288.85,2603.0,276.7368,276.7368,276.0769,276.2682,2603.0
2020-07-24 13:10:00,288.78,289.08,288.5,288.57,2550.0,276.2012,276.4882,275.9334,276.0004,2550.0
2020-07-24 13:15:00,288.59,288.69,288.38,288.69,931.0,276.0195,276.1152,275.8187,276.1152,931.0
2020-07-24 13:20:00,289.04,289.04,288.65,288.84,1330.0,276.4499,276.4499,276.0769,276.2586,1330.0
2020-07-24 13:25:00,288.88,289.19,288.77,289.19,1643.0,276.2969,276.5934,276.1917,276.5934,1643.0
2020-07-24 13:30:00,289.22,289.22,288.85,288.85,2000.0,276.6221,276.6221,276.2682,276.2682,2000.0
2020-07-24 13:35:00,288.85,289.02,288.64,288.66,1800.0,276.2682,276.4308,276.0673,276.0865,1800.0
2020-07-24 13:40:00,288.77,289.08,288.71,288.91,3420.0,276.1917,276.4882,276.1343,276.3256,3420.0
2020-07-24 13:45:00,289.11,289.5,289.1,289.47,1400.0,276.5169,276.8899,276.5073,276.8612,1400.0
2020-07-24 13:50:00,289.42,289.6,289.23,289.38,2690.0,276.8134,276.9855,276.6316,276.7751,2690.0
2020-07-24 13:55:00,289.36,289.36,289.17,289.17,700.0,276.756,276.756,276.5742,276.5742,700.0
2020-07-24 14:00:00,289.24,289.66,289.1,289.47,2956.0,276.6412,277.0429,276.5073,276.8612,2956.0
2020-07-24 14:05:00,289.44,289.8,289.44,289.55,3552.0,276.8325,277.1768,276.8325,276.9377,3552.0
2020-07-24 14:10:00,289.72,289.72,289.47,289.56,700.0,277.1003,277.1003,276.8612,276.9473,700.0
2020-07-24 14:15:00,289.58,289.82,289.57,289.8,1270.0,276.9664,277.1959,276.9568,277.1768,1270.0
2020-07-24 14:20:00,289.89,290.38,289.89,290.38,7065.0,277.2629,277.7315,277.2629,277.7315,7065.0
2020-07-24 14:25:00,290.4,290.47,290.14,290.39,2300.0,277.7507,277.8176,277.502,277.7411,2300.0
2020-07-24 14:30:00,290.48,290.49,290.28,290.3,3459.0,277.8272,277.8368,277.6359,277.655,3459.0
2020-07-24 14:35:00,290.34,290.4,290.1,290.38,4418.0,277.6933,277.7507,277.4637,277.7315,4418.0
2020-07-24 14:40:00,290.27,290.69,290.27,290.59,2079.0,277.6263,278.028,277.6263,277.9324,2079.0
2020-07-24 14:45:00,290.38,290.38,289.86,289.86,10408.0,277.7315,277.7315,277.2342,277.2342,10408.0
2020-07-24 14:50:00,289.75,289.87,289.24,289.25,1400.0,277.129,277.2438,276.6412,276.6508,1400.0
2020-07-24 14:55:00,289.35,289.48,289.21,289.48,1700.0,276.7464,276.8707,276.6125,276.8707,1700.0
2020-07-24 15:00:00,289.44,289.53,289.29,289.52,2110.0,276.8325,276.9186,276.689,276.909,2110.0
2020-07-24 15:05:00,289.51,289.7,289.37,289.56,4683.0,276.8994,277.0812,276.7655,276.9473,4683.0
2020-07-24 15:10:00,289.49,289.95,289.38,289.83,1706.0,276.8803,277.3203,276.7751,277.2055,1706.0
2020-07-24 15:15:00,289.84,289.84,289.15,289.33,5013.0,277.2151,277.2151,276.5551,276.7273,5013.0
2020-07-24 15:20:00,289.4,289.68,289.12,289.15,3044.0,276.7942,277.062,276.5264,276.5551,3044.0
2020-07-24 15:25:00,289.05,289.32,288.83,288.83,4565.0,276.4595,276.7177,276.2491,276.2491,4565.0
2020-07-24 15:30:00,288.89,289.04,288.43,288.74,6101.0,276.3064,276.4499,275.8665,276.163,6101.0
2020-07-24 15:35:00,288.78,289.7,288.78,289.26,5202.0,276.2012,277.0812,276.2012,276.6603,5202.0
2020-07-24 15:40:00,289.21,289.57,289.09,289.09,5676.0,276.6125,276.9568,276.4977,276.4977,5676.0
2020-07-24 15:45:00,289.18,289.36,288.95,289.35,5200.0,276.5838,276.756,276.3638,276.7464,5200.0
2020-07-24 15:50:00,289.16,289.53,288.62,289.1,16104.0,276.5647,276.9186,276.0482,276.5073,16104.0
2020-07-24 15:55:00,289.18,290.05,288.85,289.68,34605.0,276.5838,277.4159,276.2682,277.062,34605.0
2020-07-27 09:30:00,289.98,290.3,289.15,290.17,16926.0,277.349,277.655,276.5551,277.5307,16926.0
2020-07-27 09:35:00,289.94,290.24,288.85,289.5,6902.0,277.3107,277.5976,276.2682,276.8899,6902.0
2020-07-27 09:40:00,288.87,290.07,288.87,289.5,11979.0,276.2873,277.435,276.2873,276.8899,11979.0
2020-07-27 09:45:00,289.59,290.22,289.23,289.61,6147.0,276.976,277.5785,276.6316,276.9951,6147.0
2020-07-27 09:50:00,289.67,290.12,289.41,289.95,6888.0,277.0525,277.4829,276.8038,277.3203,6888.0
2020-07-27 09:55:00,289.93,290.52,289.84,289.91,25346.0,277.3011,277.8654,277.2151,277.282,25346.0
2020-07-27 10:00:00,289.84,292.79,289.83,292.79,57462.0,277.2151,280.0366,277.2055,280.0366,57462.0
2020-07-27 10:05:00,292.77,292.77,291.46,291.46,4900.0,280.0174,280.0174,278.7645,278.7645,4900.0
2020-07-27 10:10:00,291.87,291.87,290.98,291.0,4602.0,279.1566,279.1566,278.3054,278.3245,4602.0
2020-07-27 10:15:00,291.19,291.92,290.95,291.71,4850.0,278.5063,279.2045,278.2767,279.0036,4850.0
2020-07-27 10:20:00,291.72,292.08,291.56,291.9,7888.0,279.0132,279.3575,278.8601,279.1853,7888.0
2020-07-27 10:25:00,291.97,292.01,291.77,291.89,2959.0,279.2523,279.2905,279.061,279.1758,2959.0
2020-07-27 10:30:00,291.98,292.11,291.79,291.83,6367.0,279.2618,279.3862,279.0801,279.1184,6367.0
2020-07-27 10:35:00,291.98,293.19,291.92,293.19,6239.0,279.2618,280.4191,279.2045,280.4191,6239.0
2020-07-27 10:40:00,293.18,294.23,292.97,293.95,23014.0,280.4096,281.4138,280.2087,281.146,23014.0
2020-07-27 10:45:00,294.05,294.27,293.82,293.84,5913.0,281.2417,281.4521,281.0217,281.0408,5913.0
2020-07-27 10:50:00,293.76,293.79,293.53,293.54,2872.0,280.9643,280.993,280.7443,280.7539,2872.0
2020-07-27 10:55:00,293.49,293.58,292.53,292.53,4900.0,280.7061,280.7922,279.7879,279.7879,4900.0
2020-07-27 11:00:00,292.53,292.61,291.77,292.31,27230.0,279.7879,279.8644,279.061,279.5775,27230.0
2020-07-27 11:05:00,292.4,293.08,292.4,292.96,2257.0,279.6636,280.3139,279.6636,280.1992,2257.0
2020-07-27 11:10:00,292.98,295.53,292.87,294.08,24704.0,280.2183,282.6572,280.1131,281.2704,24704.0
2020-07-27 11:15:00,294.03,294.03,293.29,293.88,3310.0,281.2226,281.2226,280.5148,281.0791,3310.0
2020-07-27 11:20:00,293.75,294.06,292.67,292.68,3506.0,280.9548,281.2512,279.9218,279.9314,3506.0
2020-07-27 11:25:00,292.7,292.77,291.37,291.38,13320.0,279.9505,280.0174,278.6784,278.688,13320.0
2020-07-27 11:30:00,291.65,291.9,291.34,291.34,9074.0,278.9462,279.1853,278.6497,278.6497,9074.0
2020-07-27 11:35:00,291.47,291.75,290.84,291.43,33404.0,278.7741,279.0419,278.1715,278.7358,33404.0
2020-07-27 11:40:00,291.34,291.34,290.84,291.06,3228.0,278.6497,278.6497,278.1715,278.3819,3228.0
2020-07-27 11:45:00,291.1,291.7,291.04,291.6,3000.0,278.4202,278.994,278.3628,278.8984,3000.0
2020-07-27 11:50:00,291.65,291.97,291.58,291.68,4626.0,278.9462,279.2523,278.8793,278.9749,4626.0
2020-07-27 11:55:00,291.56,292.08,291.34,291.94,4700.0,278.8601,279.3575,278.6497,279.2236,4700.0
2020-07-27 12:00:00,291.88,292.01,291.31,291.35,1700.0,279.1662,279.2905,278.621,278.6593,1700.0
2020-07-27 12:05:00,291.25,291.44,290.9,290.95,2635.0,278.5636,278.7454,278.2289,278.2767,2635.0
2020-07-27 12:10:00,291.11,291.11,290.9,291.06,1200.0,278.4297,278.4297,278.2289,278.3819,1200.0
2020-07-27 12:15:00,291.02,291.13,290.71,290.76,2400.0,278.3437,278.4489,278.0472,278.095,2400.0
2020-07-27 12:20:00,290.77,290.79,290.47,290.49,3700.0,278.1046,278.1237,277.8176,277.8368,3700.0
2020-07-27 12:25:00,290.48,291.01,290.48,291.01,2200.0,277.8272,278.3341,277.8272,278.3341,2200.0
2020-07-27 12:30:00,290.87,290.87,290.61,290.62,1700.0,278.2002,278.2002,277.9515,277.9611,1700.0
2020-07-27 12:35:00,290.78,290.92,290.67,290.68,2200.0,278.1141,278.248,278.0089,278.0185,2200.0
2020-07-27 12:40:00,290.75,290.86,290.7,290.75,2100.0,278.0854,278.1906,278.0376,278.0854,2100.0
2020-07-27 12:45:00,290.7,290.76,290.46,290.61,2800.0,278.0376,278.095,277.8081,277.9515,2800.0
2020-07-27 12:50:00,290.46,290.62,290.4,290.61,3100.0,277.8081,277.9611,277.7507,277.9515,3100.0
2020-07-27 12:55:00,290.58,290.86,290.56,290.67,3200.0,277.9228,278.1906,277.9037,278.0089,3200.0
2020-07-27 13:00:00,290.74,291.05,290.63,291.05,2500.0,278.0759,278.3724,277.9707,278.3724,2500.0
2020-07-27 13:05:00,291.0,291.15,290.69,290.69,2870.0,278.3245,278.468,278.028,278.028,2870.0
2020-07-27 13:10:00,290.69,290.87,290.55,290.77,2500.0,278.028,278.2002,277.8941,278.1046,2500.0
2020-07-27 13:15:00,290.86,290.92,290.66,290.72,1200.0,278.1906,278.248,277.9993,278.0567,1200.0
2020-07-27 13:20:00,290.75,291.13,290.61,291.07,4499.0,278.0854,278.4489,277.9515,278.3915,4499.0
2020-07-27 13:25:00,290.98,291.15,290.97,290.99,1100.0,278.3054,278.468,278.2958,278.315,1100.0
2020-07-27 13:30:00,291.13,291.31,291.1,291.26,1200.0,278.4489,278.621,278.4202,278.5732,1200.0
2020-07-27 13:35:00,291.31,291.34,291.04,291.16,2498.0,278.621,278.6497,278.3628,278.4776,2498.0
2020-07-27 13:40:00,291.16,291.32,291.04,291.06,2929.0,278.4776,278.6306,278.3628,278.3819,2929.0
2020-07-27 13:45:00,291.16,291.16,291.02,291.02,500.0,278.4776,278.4776,278.3437,278.3437,500.0
2020-07-27 13:50:00,290.97,290.98,290.68,290.68,1900.0,278.2958,278.3054,278.0185,278.0185,1900.0
2020-07-27 13:55:00,290.67,290.92,290.58,290.83,2500.0,278.0089,278.248,277.9228,278.1619,2500.0
2020-07-27 14:00:00,290.97,291.13,290.85,291.13,3114.0,278.2958,278.4489,278.1811,278.4489,3114.0
2020-07-27 14:05:00,291.13,291.18,290.94,290.97,2900.0,278.4489,278.4967,278.2672,278.2958,2900.0
2020-07-27 14:10:00,291.08,291.21,290.83,290.87,3605.0,278.4011,278.5254,278.1619,278.2002,3605.0
2020-07-27 14:15:00,290.96,291.05,290.4,290.4,3445.0,278.2863,278.3724,277.7507,277.7507,3445.0
2020-07-27 14:20:00,290.52,290.59,290.47,290.5,1700.0,277.8654,277.9324,277.8176,277.8463,1700.0
2020-07-27 14:25:00,290.53,290.78,290.5,290.63,3002.0,277.875,278.1141,277.8463,277.9707,3002.0
2020-07-27 14:30:00,290.73,290.78,290.58,290.63,1800.0,278.0663,278.1141,277.9228,277.9707,1800.0
2020-07-27 14:35:00,290.6,290.72,290.5,290.5,2101.0,277.942,278.0567,277.8463,277.8463,2101.0
2020-07-27 14:40:00,290.49,290.6,290.36,290.51,2337.0,277.8368,277.942,277.7124,277.8559,2337.0
2020-07-27 14:45:00,290.52,290.52,290.16,290.25,3000.0,277.8654,277.8654,277.5211,277.6072,3000.0
2020-07-27 14:50:00,290.19,290.35,289.94,289.94,3522.0,277.5498,277.7028,277.3107,277.3107,3522.0
2020-07-27 14:55:00,289.96,290.11,289.54,289.87,3865.0,277.3298,277.4733,276.9281,277.2438,3865.0
2020-07-27 15:00:00,289.94,290.46,289.84,290.33,6700.0,277.3107,277.8081,277.2151,277.6837,6700.0
2020-07-27 15:05:00,290.5,290.62,290.21,290.22,5301.0,277.8463,277.9611,277.5689,277.5785,5301.0
2020-07-27 15:10:00,290.19,290.21,289.71,289.8,7640.0,277.5498,277.5689,277.0907,277.1768,7640.0
2020-07-27 15:15:00,289.96,289.97,289.39,289.43,13178.0,277.3298,277.3394,276.7847,276.8229,13178.0
2020-07-27 15:20:00,289.61,289.71,289.31,289.35,7731.0,276.9951,277.0907,276.7082,276.7464,7731.0
2020-07-27 15:25:00,289.38,289.6,289.16,289.16,11805.0,276.7751,276.9855,276.5647,276.5647,11805.0
2020-07-27 15:30:00,289.26,289.68,289.22,289.48,13283.0,276.6603,277.062,276.6221,276.8707,13283.0
2020-07-27 15:35:00,289.5,289.93,289.37,289.37,20844.0,276.8899,277.3011,276.7655,276.7655,20844.0
2020-07-27 15:40:00,289.42,289.49,288.98,288.99,13980.0,276.8134,276.8803,276.3925,276.4021,13980.0
2020-07-27 15:45:00,288.91,289.28,288.86,288.96,19647.0,276.3256,276.6795,276.2778,276.3734,19647.0
2020-07-27 15:50:00,288.83,289.19,288.47,288.82,30547.0,276.2491,276.5934,275.9047,276.2395,30547.0
2020-07-27 15:55:00,288.89,289.61,288.37,289.58,54107.0,276.3064,276.9951,275.8091,276.9664,54107.0
2020-07-28 09:30:00,289.19,289.19,287.05,287.5,16551.0,276.5934,276.5934,274.5466,274.977,16551.0
2020-07-28 09:35:00,287.96,288.76,285.7,285.7,5648.0,275.417,276.1821,273.2554,273.2554,5648.0
2020-07-28 09:40:00,285.95,286.32,284.77,285.98,13370.0,273.4945,273.8484,272.3659,273.5232,13370.0
2020-07-28 09:45:00,285.71,286.1,284.36,284.7,34897.0,273.265,273.638,271.9738,272.299,34897.0
2020-07-28 09:50:00,284.25,284.38,283.62,283.73,3415.0,271.8686,271.9929,271.266,271.3712,3415.0
2020-07-28 09:55:00,283.24,283.93,282.88,283.74,9270.0,270.9025,271.5625,270.5582,271.3808,9270.0
2020-07-28 10:00:00,283.45,284.65,283.32,284.63,8905.0,271.1034,272.2511,270.9791,272.232,8905.0
2020-07-28 10:05:00,284.02,284.14,283.1,283.12,2845.0,271.6486,271.7633,270.7686,270.7878,2845.0
2020-07-28 10:10:00,283.13,283.8,283.12,283.77,6321.0,270.7973,271.4382,270.7878,271.4095,6321.0
2020-07-28 10:15:00,283.55,283.9,283.34,283.56,6081.0,271.199,271.5338,270.9982,271.2086,6081.0
2020-07-28 10:20:00,283.62,284.26,282.96,284.11,8872.0,271.266,271.8781,270.6347,271.7347,8872.0
2020-07-28 10:25:00,284.28,284.51,284.13,284.51,4104.0,271.8972,272.1172,271.7538,272.1172,4104.0
2020-07-28 10:30:00,284.72,285.1,284.45,284.89,3000.0,272.3181,272.6815,272.0598,272.4807,3000.0
2020-07-28 10:35:00,285.01,285.11,284.75,285.0,5510.0,272.5955,272.6911,272.3468,272.5859,5510.0
2020-07-28 10:40:00,285.12,286.01,285.11,285.47,4631.0,272.7007,273.5519,272.6911,273.0354,4631.0
2020-07-28 10:45:00,285.42,285.67,285.29,285.41,5000.0,272.9876,273.2267,272.8633,272.978,5000.0
2020-07-28 10:50:00,285.43,285.43,284.94,285.11,3444.0,272.9972,272.9972,272.5285,272.6911,3444.0
2020-07-28 10:55:00,285.18,285.33,284.76,284.99,7806.0,272.758,272.9015,272.3563,272.5763,7806.0
2020-07-28 11:00:00,284.97,285.05,284.63,284.77,4308.0,272.5572,272.6337,272.232,272.3659,4308.0
2020-07-28 11:05:00,284.57,284.57,283.9,283.92,1300.0,272.1746,272.1746,271.5338,271.5529,1300.0
2020-07-28 11:10:00,283.94,284.41,283.9,284.41,4972.0,271.5721,272.0216,271.5338,272.0216,4972.0
2020-07-28 11:15:00,284.28,284.44,284.03,284.03,1225.0,271.8972,272.0503,271.6581,271.6581,1225.0
2020-07-28 11:20:00,283.96,283.99,283.71,283.75,1710.0,271.5912,271.6199,271.3521,271.3903,1710.0
2020-07-28 11:25:00,283.72,283.9,283.7,283.9,3862.0,271.3616,271.5338,271.3425,271.5338,3862.0
2020-07-28 11:30:00,283.94,284.44,283.93,284.44,2939.0,271.5721,272.0503,271.5625,272.0503,2939.0
2020-07-28 11:35:00,284.5,285.64,284.5,285.53,13200.0,272.1077,273.198,272.1077,273.0928,13200.0
2020-07-28 11:40:00,285.46,285.57,285.22,285.22,5671.0,273.0258,273.1311,272.7963,272.7963,5671.0
2020-07-28 11:45:00,285.29,285.39,284.9,284.97,2900.0,272.8633,272.9589,272.4902,272.5572,2900.0
2020-07-28 11:50:00,284.77,284.78,284.39,284.52,1703.0,272.3659,272.3755,272.0025,272.1268,1703.0
2020-07-28 11:55:00,284.43,284.52,284.04,284.19,3002.0,272.0407,272.1268,271.6677,271.8112,3002.0
2020-07-28 12:00:00,284.03,284.07,283.88,283.99,1650.0,271.6581,271.6964,271.5147,271.6199,1650.0
2020-07-28 12:05:00,283.81,283.99,283.41,283.8,3614.0,271.4477,271.6199,271.0651,271.4382,3614.0
2020-07-28 12:10:00,283.6,284.08,283.44,283.88,2400.0,271.2469,271.706,271.0938,271.5147,2400.0
2020-07-28 12:15:00,283.88,283.88,283.2,283.7,6825.0,271.5147,271.5147,270.8643,271.3425,6825.0
2020-07-28 12:20:00,283.75,284.1,283.6,284.05,3436.0,271.3903,271.7251,271.2469,271.6773,3436.0
2020-07-28 12:25:00,284.07,284.52,283.97,284.52,5793.0,271.6964,272.1268,271.6008,272.1268,5793.0
2020-07-28 12:30:00,284.48,284.89,284.48,284.66,3193.0,272.0885,272.4807,272.0885,272.2607,3193.0
2020-07-28 12:35:00,284.64,284.71,284.46,284.63,2044.0,272.2416,272.3085,272.0694,272.232,2044.0
2020-07-28 12:40:00,284.6,284.73,284.53,284.61,1585.0,272.2033,272.3276,272.1364,272.2129,1585.0
2020-07-28 12:45:00,284.67,284.91,284.67,284.87,4993.0,272.2703,272.4998,272.2703,272.4615,4993.0
2020-07-28 12:50:00,284.83,284.97,284.74,284.97,2601.0,272.4233,272.5572,272.3372,272.5572,2601.0
2020-07-28 12:55:00,284.97,285.03,284.66,284.86,1977.0,272.5572,272.6146,272.2607,272.452,1977.0
2020-07-28 13:00:00,284.85,284.94,284.45,284.53,3090.0,272.4424,272.5285,272.0598,272.1364,3090.0
2020-07-28 13:05:00,284.5,284.92,284.4,284.87,3496.0,272.1077,272.5094,272.012,272.4615,3496.0
2020-07-28 13:10:00,284.74,284.74,284.21,284.22,1820.0,272.3372,272.3372,271.8303,271.8399,1820.0
2020-07-28 13:15:00,284.2,284.48,284.12,284.4,3796.0,271.8207,272.0885,271.7442,272.012,3796.0
2020-07-28 13:20:00,284.67,285.05,284.61,284.76,4837.0,272.2703,272.6337,272.2129,272.3563,4837.0
2020-07-28 13:25:00,284.78,285.02,284.62,284.8,5273.0,272.3755,272.605,272.2224,272.3946,5273.0
2020-07-28 13:30:00,284.92,285.21,284.83,284.84,4581.0,272.5094,272.7867,272.4233,272.4329,4581.0
2020-07-28 13:35:00,284.9,285.26,284.87,285.19,4701.0,272.4902,272.8346,272.4615,272.7676,4701.0
2020-07-28 13:40:00,285.18,285.18,284.89,284.95,1200.0,272.758,272.758,272.4807,272.5381,1200.0
2020-07-28 13:45:00,285.0,285.33,284.98,285.06,4081.0,272.5859,272.9015,272.5668,272.6433,4081.0
2020-07-28 13:50:00,285.07,285.27,285.03,285.15,4020.0,272.6528,272.8441,272.6146,272.7294,4020.0
2020-07-28 13:55:00,285.19,285.3,285.14,285.15,4928.0,272.7676,272.8728,272.7198,272.7294,4928.0
2020-07-28 14:00:00,285.22,285.28,284.79,284.82,5700.0,272.7963,272.8537,272.385,272.4137,5700.0
2020-07-28 14:05:00,284.94,284.98,284.64,284.79,3130.0,272.5285,272.5668,272.2416,272.385,3130.0
2020-07-28 14:10:00,284.88,285.01,284.85,284.94,1752.0,272.4711,272.5955,272.4424,272.5285,1752.0
2020-07-28 14:15:00,284.81,285.04,284.76,285.0,2053.0,272.4042,272.6241,272.3563,272.5859,2053.0
2020-07-28 14:20:00,284.98,285.12,284.93,284.98,5756.0,272.5668,272.7007,272.5189,272.5668,5756.0
2020-07-28 14:25:00,284.93,284.93,284.76,284.76,2398.0,272.5189,272.5189,272.3563,272.3563,2398.0
2020-07-28 14:30:00,284.76,284.77,284.1,284.36,4080.0,272.3563,272.3659,271.7251,271.9738,4080.0
2020-07-28 14:35:00,284.54,284.54,284.02,284.25,2113.0,272.1459,272.1459,271.6486,271.8686,2113.0
2020-07-28 14:40:00,284.25,284.32,284.12,284.16,2100.0,271.8686,271.9355,271.7442,271.7825,2100.0
2020-07-28 14:45:00,284.29,284.36,283.99,284.04,4804.0,271.9068,271.9738,271.6199,271.6677,4804.0
2020-07-28 14:50:00,284.03,284.06,283.83,283.99,3647.0,271.6581,271.6868,271.4668,271.6199,3647.0
2020-07-28 14:55:00,284.03,284.45,283.94,284.24,4599.0,271.6581,272.0598,271.5721,271.859,4599.0
2020-07-28 15:00:00,284.35,284.36,283.95,284.0,4906.0,271.9642,271.9738,271.5816,271.6294,4906.0
2020-07-28 15:05:00,284.0,284.11,283.74,283.76,4903.0,271.6294,271.7347,271.3808,271.3999,4903.0
2020-07-28 15:10:00,283.8,283.95,283.5,283.5,7183.0,271.4382,271.5816,271.1512,271.1512,7183.0
2020-07-28 15:15:00,283.49,283.68,283.39,283.62,10676.0,271.1417,271.3234,271.046,271.266,10676.0
2020-07-28 15:20:00,283.61,283.76,283.37,283.38,6333.0,271.2564,271.3999,271.0269,271.0365,6333.0
2020-07-28 15:25:00,283.53,283.53,283.04,283.05,6760.0,271.1799,271.1799,270.7113,270.7208,6760.0
2020-07-28 15:30:00,283.04,283.46,283.04,283.19,14048.0,270.7113,271.113,270.7113,270.8547,14048.0
2020-07-28 15:35:00,283.19,283.37,282.98,283.09,15940.0,270.8547,271.0269,270.6539,270.7591,15940.0
2020-07-28 15:40:00,283.13,283.18,282.64,282.84,16598.0,270.7973,270.8452,270.3287,270.52,16598.0
2020-07-28 15:45:00,282.9,283.15,282.35,282.63,24477.0,270.5774,270.8165,270.0513,270.3191,24477.0
2020-07-28 15:50:00,282.59,282.64,282.2,282.2,27793.0,270.2809,270.3287,269.9078,269.9078,27793.0
2020-07-28 15:55:00,282.27,282.7,282.08,282.67,47496.0,269.9748,270.3861,269.7931,270.3574,47496.0
2020-07-29 09:30:00,282.9,284.53,282.26,284.53,10700.0,270.5774,272.1364,269.9652,272.1364,10700.0
2020-07-29 09:35:00,283.8,286.7,283.33,286.7,3712.0,271.4382,274.2118,270.9886,274.2118,3712.0
2020-07-29 09:40:00,286.65,287.46,286.65,287.24,4275.0,274.164,274.9387,274.164,274.7283,4275.0
2020-07-29 09:45:00,287.01,287.28,286.1,286.11,6781.0,274.5083,274.7666,273.638,273.6475,6781.0
2020-07-29 09:50:00,286.26,286.58,285.56,286.0,8351.0,273.791,274.0971,273.1215,273.5423,8351.0
2020-07-29 09:55:00,286.17,287.19,286.16,286.93,4328.0,273.7049,274.6805,273.6954,274.4318,4328.0
2020-07-29 10:00:00,286.77,288.65,286.77,288.22,4387.0,274.2788,276.0769,274.2788,275.6656,4387.0
2020-07-29 10:05:00,288.51,289.14,287.71,288.08,5579.0,275.943,276.5456,275.1778,275.5317,5579.0
2020-07-29 10:10:00,288.16,288.59,288.16,288.55,2100.0,275.6082,276.0195,275.6082,275.9813,2100.0
2020-07-29 10:15:00,288.55,288.63,288.34,288.59,4799.0,275.9813,276.0578,275.7804,276.0195,4799.0
2020-07-29 10:20:00,288.54,288.78,287.95,287.95,4233.0,275.9717,276.2012,275.4074,275.4074,4233.0
2020-07-29 10:25:00,288.03,288.09,287.84,287.99,6264.0,275.4839,275.5413,275.3022,275.4456,6264.0
2020-07-29 10:30:00,287.93,288.27,287.77,288.0,11692.0,275.3883,275.7135,275.2352,275.4552,11692.0
2020-07-29 10:35:00,288.11,289.51,288.01,289.51,2536.0,275.5604,276.8994,275.4648,276.8994,2536.0
2020-07-29 10:40:00,289.54,289.88,289.51,289.79,2603.0,276.9281,277.2533,276.8994,277.1672,2603.0
2020-07-29 10:45:00,289.8,290.34,289.68,290.27,3992.0,277.1768,277.6933,277.062,277.6263,3992.0
2020-07-29 10:50:00,290.25,290.62,290.07,290.54,2669.0,277.6072,277.9611,277.435,277.8846,2669.0
2020-07-29 10:55:00,290.58,290.58,289.65,289.65,3015.0,277.9228,277.9228,277.0333,277.0333,3015.0
2020-07-29 11:00:00,289.56,289.68,289.47,289.54,4259.0,276.9473,277.062,276.8612,276.9281,4259.0
2020-07-29 11:05:00,289.5,289.75,289.15,289.54,11077.0,276.8899,277.129,276.5551,276.9281,11077.0
2020-07-29 11:10:00,289.53,289.58,289.27,289.28,2414.0,276.9186,276.9664,276.6699,276.6795,2414.0
2020-07-29 11:15:00,289.49,290.53,289.49,290.15,57178.0,276.8803,277.875,276.8803,277.5116,57178.0
2020-07-29 11:20:00,290.08,290.08,289.72,289.73,5244.0,277.4446,277.4446,277.1003,277.1099,5244.0
2020-07-29 11:25:00,289.88,290.15,289.64,289.95,9650.0,277.2533,277.5116,277.0238,277.3203,9650.0
2020-07-29 11:30:00,289.82,290.0,289.82,289.99,2768.0,277.1959,277.3681,277.1959,277.3585,2768.0
2020-07-29 11:35:00,289.87,290.5,289.7,290.5,5628.0,277.2438,277.8463,277.0812,277.8463,5628.0
2020-07-29 11:40:00,290.7,291.33,290.7,291.33,1500.0,278.0376,278.6402,278.0376,278.6402,1500.0
2020-07-29 11:45:00,291.54,291.8,291.44,291.49,2518.0,278.841,279.0897,278.7454,278.7932,2518.0
2020-07-29 11:50:00,291.44,291.64,291.3,291.3,2498.0,278.7454,278.9367,278.6115,278.6115,2498.0
2020-07-29 11:55:00,291.46,291.46,291.27,291.27,200.0,278.7645,278.7645,278.5828,278.5828,200.0
2020-07-29 12:00:00,291.15,291.15,290.65,290.85,2500.0,278.468,278.468,277.9898,278.1811,2500.0
2020-07-29 12:05:00,290.81,290.81,289.73,289.74,3220.0,278.1428,278.1428,277.1099,277.1194,3220.0
2020-07-29 12:10:00,289.74,289.93,289.55,289.72,8280.0,277.1194,277.3011,276.9377,277.1003,8280.0
2020-07-29 12:15:00,289.8,290.23,289.79,290.23,3237.0,277.1768,277.5881,277.1672,277.5881,3237.0
2020-07-29 12:20:00,290.35,290.85,290.35,290.78,2868.0,277.7028,278.1811,277.7028,278.1141,2868.0
2020-07-29 12:25:00,290.99,291.1,290.32,290.42,7900.0,278.315,278.4202,277.6742,277.7698,7900.0
2020-07-29 12:30:00,290.39,290.66,290.39,290.56,2200.0,277.7411,277.9993,277.7411,277.9037,2200.0
2020-07-29 12:35:00,290.51,290.76,290.5,290.76,2000.0,277.8559,278.095,277.8463,278.095,2000.0
2020-07-29 12:40:00,290.73,290.73,290.59,290.65,1449.0,278.0663,278.0663,277.9324,277.9898,1449.0
2020-07-29 12:45:00,290.7,291.64,290.7,291.64,6330.0,278.0376,278.9367,278.0376,278.9367,6330.0
2020-07-29 12:50:00,291.65,291.8,291.22,291.28,2900.0,278.9462,279.0897,278.535,278.5923,2900.0
2020-07-29 12:55:00,291.21,291.35,290.95,291.28,4605.0,278.5254,278.6593,278.2767,278.5923,4605.0
2020-07-29 13:00:00,291.23,291.26,291.17,291.18,3300.0,278.5445,278.5732,278.4871,278.4967,3300.0
2020-07-29 13:05:00,291.16,291.35,291.16,291.35,1600.0,278.4776,278.6593,278.4776,278.6593,1600.0
2020-07-29 13:10:00,291.31,291.61,291.21,291.6,3205.0,278.621,278.908,278.5254,278.8984,3205.0
2020-07-29 13:15:00,291.62,291.88,291.61,291.81,2046.0,278.9175,279.1662,278.908,279.0993,2046.0
2020-07-29 13:20:00,291.82,292.13,291.82,292.04,2952.0,279.1088,279.4053,279.1088,279.3192,2952.0
2020-07-29 13:25:00,291.92,291.92,291.2,291.43,2341.0,279.2045,279.2045,278.5158,278.7358,2341.0
2020-07-29 13:30:00,291.41,291.5,291.12,291.14,2130.0,278.7167,278.8028,278.4393,278.4584,2130.0
2020-07-29 13:35:00,291.11,291.38,291.06,291.34,1300.0,278.4297,278.688,278.3819,278.6497,1300.0
2020-07-29 13:40:00,291.4,291.43,291.28,291.32,1212.0,278.7071,278.7358,278.5923,278.6306,1212.0
2020-07-29 13:45:00,291.27,291.5,291.24,291.44,1100.0,278.5828,278.8028,278.5541,278.7454,1100.0
2020-07-29 13:50:00,291.45,291.87,291.43,291.87,1100.0,278.7549,279.1566,278.7358,279.1566,1100.0
2020-07-29 13:55:00,291.98,291.98,291.63,291.67,1874.0,279.2618,279.2618,278.9271,278.9654,1874.0
2020-07-29 14:00:00,291.95,291.99,291.08,291.27,2930.0,279.2332,279.2714,278.4011,278.5828,2930.0
2020-07-29 14:05:00,291.27,291.45,291.21,291.45,1100.0,278.5828,278.7549,278.5254,278.7549,1100.0
2020-07-29 14:10:00,291.47,291.77,291.28,291.76,1700.0,278.7741,279.061,278.5923,279.0514,1700.0
2020-07-29 14:15:00,291.75,291.86,291.4,291.44,2158.0,279.0419,279.1471,278.7071,278.7454,2158.0
2020-07-29 14:20:00,291.43,291.47,291.32,291.47,1000.0,278.7358,278.7741,278.6306,278.7741,1000.0
2020-07-29 14:25:00,291.43,291.43,291.01,291.15,2005.0,278.7358,278.7358,278.3341,278.468,2005.0
2020-07-29 14:30:00,291.21,291.93,291.21,291.76,2000.0,278.5254,279.214,278.5254,279.0514,2000.0
2020-07-29 14:35:00,291.64,291.93,291.64,291.82,2000.0,278.9367,279.214,278.9367,279.1088,2000.0
2020-07-29 14:40:00,291.71,291.74,291.19,291.34,5006.0,279.0036,279.0323,278.5063,278.6497,5006.0
2020-07-29 14:45:00,291.24,291.24,290.86,290.88,3958.0,278.5541,278.5541,278.1906,278.2098,3958.0
2020-07-29 14:50:00,290.85,290.85,290.36,290.42,7564.0,278.1811,278.1811,277.7124,277.7698,7564.0
2020-07-29 14:55:00,290.42,290.42,289.39,289.49,6742.0,277.7698,277.7698,276.7847,276.8803,6742.0
2020-07-29 15:00:00,289.62,289.69,289.04,289.05,5018.0,277.0046,277.0716,276.4499,276.4595,5018.0
2020-07-29 15:05:00,288.94,289.65,288.86,289.61,5400.0,276.3543,277.0333,276.2778,276.9951,5400.0
2020-07-29 15:10:00,289.53,290.29,289.45,289.82,3000.0,276.9186,277.6455,276.8421,277.1959,3000.0
2020-07-29 15:15:00,289.9,290.24,289.9,290.22,4222.0,277.2725,277.5976,277.2725,277.5785,4222.0
2020-07-29 15:20:00,290.29,290.66,290.29,290.47,2575.0,277.6455,277.9993,277.6455,277.8176,2575.0
2020-07-29 15:25:00,290.36,290.64,290.25,290.64,4419.0,277.7124,277.9802,277.6072,277.9802,4419.0
2020-07-29 15:30:00,290.6,290.88,290.34,290.74,5403.0,277.942,278.2098,277.6933,278.0759,5403.0
2020-07-29 15:35:00,290.8,291.6,290.8,291.42,5151.0,278.1332,278.8984,278.1332,278.7262,5151.0
2020-07-29 15:40:00,291.31,291.42,291.2,291.35,5808.0,278.621,278.7262,278.5158,278.6593,5808.0
2020-07-29 15:45:00,291.3,291.75,291.16,291.53,5702.0,278.6115,279.0419,278.4776,278.8315,5702.0
2020-07-29 15:50:00,291.39,291.51,290.8,291.07,11781.0,278.6975,278.8123,278.1332,278.3915,11781.0
2020-07-29 15:55:00,291.14,291.85,291.01,291.35,28099.0,278.4584,279.1375,278.3341,278.6593,28099.0
2020-07-30 09:30:00,285.25,288.08,282.95,286.95,22630.0,272.825,275.5317,270.6252,274.4509,22630.0
2020-07-30 09:35:00,286.6,288.6,286.35,288.07,11965.0,274.1162,276.0291,273.8771,275.5222,11965.0
2020-07-30 09:40:00,288.15,288.33,286.28,287.48,7800.0,275.5987,275.7708,273.8101,274.9579,7800.0
2020-07-30 09:45:00,286.88,287.93,286.88,287.84,6671.0,274.384,275.3883,274.384,275.3022,6671.0
2020-07-30 09:50:00,287.28,288.32,285.64,285.65,10100.0,274.7666,275.7613,273.198,273.2076,10100.0
2020-07-30 09:55:00,285.5,285.5,283.93,284.52,6111.0,273.0641,273.0641,271.5625,272.1268,6111.0
2020-07-30 10:00:00,284.72,285.28,283.44,285.16,5430.0,272.3181,272.8537,271.0938,272.7389,5430.0
2020-07-30 10:05:00,284.57,286.02,284.57,285.25,3800.0,272.1746,273.5615,272.1746,272.825,3800.0
2020-07-30 10:10:00,285.29,285.36,283.79,283.8,4888.0,272.8633,272.9302,271.4286,271.4382,4888.0
2020-07-30 10:15:00,283.63,283.96,281.89,282.87,10782.0,271.2756,271.5912,269.6114,270.5487,10782.0
2020-07-30 10:20:00,282.14,282.14,280.1,281.15,5473.0,269.8505,269.8505,267.8993,268.9036,5473.0
2020-07-30 10:25:00,281.13,282.43,280.08,282.43,14874.0,268.8845,270.1278,267.8802,270.1278,14874.0
2020-07-30 10:30:00,282.58,284.18,282.58,284.18,3916.0,270.2713,271.8016,270.2713,271.8016,3916.0
2020-07-30 10:35:00,283.78,284.18,283.35,283.65,10467.0,271.419,271.8016,271.0078,271.2947,10467.0
2020-07-30 10:40:00,283.81,284.06,283.57,283.94,600.0,271.4477,271.6868,271.2182,271.5721,600.0
2020-07-30 10:45:00,284.0,284.75,283.32,283.32,5506.0,271.6294,272.3468,270.9791,270.9791,5506.0
2020-07-30 10:50:00,283.24,284.31,282.15,282.66,5141.0,270.9025,271.9259,269.86,270.3478,5141.0
2020-07-30 10:55:00,282.88,282.95,281.42,282.24,3687.0,270.5582,270.6252,269.1618,269.9461,3687.0
2020-07-30 11:00:00,281.89,282.6,281.0,282.6,19512.0,269.6114,270.2904,268.7601,270.2904,19512.0
2020-07-30 11:05:00,282.75,282.75,282.75,282.75,100.0,270.4339,270.4339,270.4339,270.4339,100.0
2020-07-30 11:10:00,284.0,285.02,282.73,283.25,5722.0,271.6294,272.605,270.4148,270.9121,5722.0
2020-07-30 11:15:00,283.25,283.94,282.94,283.24,2700.0,270.9121,271.5721,270.6156,270.9025,2700.0
2020-07-30 11:20:00,283.69,283.81,282.04,282.34,3272.0,271.3329,271.4477,269.7548,270.0418,3272.0
2020-07-30 11:25:00,282.17,282.75,281.83,281.86,3104.0,269.8792,270.4339,269.554,269.5827,3104.0
2020-07-30 11:30:00,282.1,283.48,282.1,282.72,3600.0,269.8122,271.1321,269.8122,270.4052,3600.0
2020-07-30 11:35:00,282.78,283.17,282.69,282.84,2700.0,270.4626,270.8356,270.3765,270.52,2700.0
2020-07-30 11:40:00,282.83,283.79,282.72,283.53,4455.0,270.5104,271.4286,270.4052,271.1799,4455.0
2020-07-30 11:45:00,283.08,283.73,282.94,283.69,3100.0,270.7495,271.3712,270.6156,271.3329,3100.0
2020-07-30 11:50:00,283.84,284.02,283.22,283.22,18673.0,271.4764,271.6486,270.8834,270.8834,18673.0
2020-07-30 11:55:00,283.23,284.2,282.71,282.83,8462.0,270.893,271.8207,270.3956,270.5104,8462.0
2020-07-30 12:00:00,282.87,283.15,282.01,282.01,5319.0,270.5487,270.8165,269.7261,269.7261,5319.0
2020-07-30 12:05:00,282.24,282.54,282.0,282.0,9274.0,269.9461,270.233,269.7166,269.7166,9274.0
2020-07-30 12:10:00,282.09,282.18,281.63,282.06,5011.0,269.8026,269.8887,269.3627,269.7739,5011.0
2020-07-30 12:15:00,282.23,283.13,282.16,282.27,4298.0,269.9365,270.7973,269.8696,269.9748,4298.0
2020-07-30 12:20:00,282.24,282.48,281.94,282.31,3738.0,269.9461,270.1757,269.6592,270.0131,3738.0
2020-07-30 12:25:00,282.52,282.86,282.23,282.76,3879.0,270.2139,270.5391,269.9365,270.4435,3879.0
2020-07-30 12:30:00,282.88,283.0,282.57,282.7,3377.0,270.5582,270.673,270.2617,270.3861,3377.0
2020-07-30 12:35:00,282.84,283.09,282.51,282.51,2900.0,270.52,270.7591,270.2043,270.2043,2900.0
2020-07-30 12:40:00,282.47,282.81,282.19,282.75,6316.0,270.1661,270.4913,269.8983,270.4339,6316.0
2020-07-30 12:45:00,282.81,282.91,282.32,282.54,5524.0,270.4913,270.5869,270.0226,270.233,5524.0
2020-07-30 12:50:00,282.63,282.8,282.49,282.51,1909.0,270.3191,270.4817,270.1852,270.2043,1909.0
2020-07-30 12:55:00,282.53,282.94,282.53,282.68,3001.0,270.2235,270.6156,270.2235,270.3669,3001.0
2020-07-30 13:00:00,282.6,283.71,282.51,283.35,4952.0,270.2904,271.3521,270.2043,271.0078,4952.0
2020-07-30 13:05:00,283.31,283.45,283.11,283.44,1738.0,270.9695,271.1034,270.7782,271.0938,1738.0
2020-07-30 13:10:00,283.52,284.45,283.36,284.43,3229.0,271.1704,272.0598,271.0173,272.0407,3229.0
2020-07-30 13:15:00,284.87,285.08,284.48,284.88,3432.0,272.4615,272.6624,272.0885,272.4711,3432.0
2020-07-30 13:20:00,284.79,284.79,283.99,283.99,4003.0,272.385,272.385,271.6199,271.6199,4003.0
2020-07-30 13:25:00,283.98,284.2,283.81,284.2,2004.0,271.6103,271.8207,271.4477,271.8207,2004.0
2020-07-30 13:30:00,284.09,284.09,283.56,283.65,2009.0,271.7155,271.7155,271.2086,271.2947,2009.0
2020-07-30 13:35:00,283.77,283.89,283.66,283.67,1700.0,271.4095,271.5242,271.3043,271.3138,1700.0
2020-07-30 13:40:00,283.65,283.87,283.47,283.59,1800.0,271.2947,271.5051,271.1225,271.2373,1800.0
2020-07-30 13:45:00,283.57,283.69,283.25,283.5,2087.0,271.2182,271.3329,270.9121,271.1512,2087.0
2020-07-30 13:50:00,283.48,284.28,283.43,284.28,1526.0,271.1321,271.8972,271.0843,271.8972,1526.0
2020-07-30 13:55:00,284.36,284.36,283.83,283.83,2905.0,271.9738,271.9738,271.4668,271.4668,2905.0
2020-07-30 14:00:00,283.75,283.76,283.21,283.51,1717.0,271.3903,271.3999,270.8739,271.1608,1717.0
2020-07-30 14:05:00,283.51,283.87,283.5,283.59,3002.0,271.1608,271.5051,271.1512,271.2373,3002.0
2020-07-30 14:10:00,283.42,283.42,282.83,282.91,3144.0,271.0747,271.0747,270.5104,270.5869,3144.0
2020-07-30 14:15:00,282.79,283.09,282.65,282.86,4777.0,270.4722,270.7591,270.3382,270.5391,4777.0
2020-07-30 14:20:00,282.74,283.13,282.61,283.07,2100.0,270.4243,270.7973,270.3,270.74,2100.0
2020-07-30 14:25:00,282.81,283.11,282.78,282.89,3805.0,270.4913,270.7782,270.4626,270.5678,3805.0
2020-07-30 14:30:00,282.98,283.37,282.81,283.0,5200.0,270.6539,271.0269,270.4913,270.673,5200.0
2020-07-30 14:35:00,282.98,283.35,282.85,283.35,3949.0,270.6539,271.0078,270.5295,271.0078,3949.0
2020-07-30 14:40:00,283.79,283.83,283.66,283.67,2202.0,271.4286,271.4668,271.3043,271.3138,2202.0
2020-07-30 14:45:00,283.75,284.05,283.75,283.81,2903.0,271.3903,271.6773,271.3903,271.4477,2903.0
2020-07-30 14:50:00,283.97,283.97,283.67,283.67,2800.0,271.6008,271.6008,271.3138,271.3138,2800.0
2020-07-30 14:55:00,283.66,284.04,283.45,283.48,3783.0,271.3043,271.6677,271.1034,271.1321,3783.0
2020-07-30 15:00:00,283.52,283.71,283.21,283.21,5387.0,271.1704,271.3521,270.8739,270.8739,5387.0
2020-07-30 15:05:00,283.2,283.2,282.7,282.96,10009.0,270.8643,270.8643,270.3861,270.6347,10009.0
2020-07-30 15:10:00,283.06,283.33,282.95,283.33,4301.0,270.7304,270.9886,270.6252,270.9886,4301.0
2020-07-30 15:15:00,283.24,283.75,283.1,283.72,3672.0,270.9025,271.3903,270.7686,271.3616,3672.0
2020-07-30 15:20:00,283.68,284.02,283.43,283.89,4300.0,271.3234,271.6486,271.0843,271.5242,4300.0
2020-07-30 15:25:00,283.9,284.13,283.66,283.78,7378.0,271.5338,271.7538,271.3043,271.419,7378.0
2020-07-30 15:30:00,283.83,283.83,283.5,283.58,6024.0,271.4668,271.4668,271.1512,271.2277,6024.0
2020-07-30 15:35:00,283.48,283.63,283.35,283.35,5254.0,271.1321,271.2756,271.0078,271.0078,5254.0
2020-07-30 15:40:00,283.39,283.75,283.39,283.56,11848.0,271.046,271.3903,271.046,271.2086,11848.0
2020-07-30 15:45:00,283.6,283.7,283.31,283.63,10463.0,271.2469,271.3425,270.9695,271.2756,10463.0
2020-07-30 15:50:00,283.67,283.94,283.49,283.59,13896.0,271.3138,271.5721,271.1417,271.2373,13896.0
2020-07-30 15:55:00,283.56,283.94,283.39,283.77,32641.0,271.2086,271.5721,271.046,271.4095,32641.0
2020-07-31 09:30:00,285.38,285.38,282.96,284.31,7739.0,272.9493,272.9493,270.6347,271.9259,7739.0
2020-07-31 09:35:00,284.26,284.43,281.71,281.98,13258.0,271.8781,272.0407,269.4392,269.6974,13258.0
2020-07-31 09:40:00,281.82,283.84,281.64,282.54,9439.0,269.5444,271.4764,269.3722,270.233,9439.0
2020-07-31 09:45:00,282.38,283.11,281.32,281.32,11895.0,270.08,270.7782,269.0662,269.0662,11895.0
2020-07-31 09:50:00,281.28,281.56,280.45,280.57,10289.0,269.0279,269.2957,268.2341,268.3488,10289.0
2020-07-31 09:55:00,280.7,280.85,279.68,280.24,8571.0,268.4732,268.6167,267.4976,268.0332,8571.0
2020-07-31 10:00:00,280.12,280.12,278.87,279.75,25768.0,267.9185,267.9185,266.7229,267.5646,25768.0
2020-07-31 10:05:00,279.77,279.93,278.62,279.06,11463.0,267.5837,267.7367,266.4838,266.9046,11463.0
2020-07-31 10:10:00,278.91,279.87,278.6,279.61,2301.0,266.7612,267.6793,266.4647,267.4307,2301.0
2020-07-31 10:15:00,279.56,279.89,279.04,279.3,2508.0,267.3828,267.6985,266.8855,267.1342,2508.0
2020-07-31 10:20:00,279.37,280.12,279.16,280.06,3466.0,267.2011,267.9185,267.0003,267.8611,3466.0
2020-07-31 10:25:00,279.97,280.28,279.41,279.54,6108.0,267.775,268.0715,267.2394,267.3637,6108.0
2020-07-31 10:30:00,279.66,280.2,279.3,279.53,6375.0,267.4785,267.995,267.1342,267.3542,6375.0
2020-07-31 10:35:00,279.46,280.56,279.46,280.56,6140.0,267.2872,268.3393,267.2872,268.3393,6140.0
2020-07-31 10:40:00,280.46,280.81,279.89,279.89,10428.0,268.2436,268.5784,267.6985,267.6985,10428.0
2020-07-31 10:45:00,279.89,280.12,279.72,280.05,6345.0,267.6985,267.9185,267.5359,267.8515,6345.0
2020-07-31 10:50:00,280.05,280.19,279.74,280.13,5808.0,267.8515,267.9854,267.555,267.928,5808.0
2020-07-31 10:55:00,280.18,280.18,279.74,279.97,4766.0,267.9758,267.9758,267.555,267.775,4766.0
2020-07-31 11:00:00,279.92,280.12,279.69,279.91,3966.0,267.7272,267.9185,267.5072,267.7176,3966.0
2020-07-31 11:05:00,279.95,280.17,279.54,279.59,11566.0,267.7559,267.9663,267.3637,267.4115,11566.0
2020-07-31 11:10:00,279.77,280.62,279.77,280.62,2500.0,267.5837,268.3967,267.5837,268.3967,2500.0
2020-07-31 11:15:00,280.84,282.22,280.84,282.22,3563.0,268.6071,269.927,268.6071,269.927,3563.0
2020-07-31 11:20:00,282.11,282.11,281.48,281.49,2200.0,269.8218,269.8218,269.2192,269.2288,2200.0
2020-07-31 11:25:00,281.44,281.48,280.2,280.2,7972.0,269.181,269.2192,267.995,267.995,7972.0
2020-07-31 11:30:00,280.36,280.66,280.34,280.66,1165.0,268.148,268.4349,268.1289,268.4349,1165.0
2020-07-31 11:35:00,280.41,280.56,280.39,280.45,700.0,268.1958,268.3393,268.1767,268.2341,700.0
2020-07-31 11:40:00,280.54,280.54,279.67,279.7,5179.0,268.3202,268.3202,267.4881,267.5167,5179.0
2020-07-31 11:45:00,280.11,280.28,279.87,280.24,3142.0,267.9089,268.0715,267.6793,268.0332,3142.0
2020-07-31 11:50:00,280.27,280.32,279.83,280.0,1800.0,268.0619,268.1097,267.6411,267.8037,1800.0
2020-07-31 11:55:00,279.96,279.96,279.55,279.6,1980.0,267.7654,267.7654,267.3733,267.4211,1980.0
2020-07-31 12:00:00,279.62,279.62,279.0,279.32,3886.0,267.4402,267.4402,266.8472,267.1533,3886.0
2020-07-31 12:05:00,279.36,280.1,279.01,279.01,4508.0,267.1916,267.8993,266.8568,266.8568,4508.0
2020-07-31 12:10:00,279.52,279.52,279.27,279.51,800.0,267.3446,267.3446,267.1055,267.335,800.0
2020-07-31 12:15:00,279.61,279.61,278.85,278.86,3400.0,267.4307,267.4307,266.7038,266.7133,3400.0
2020-07-31 12:20:00,278.78,278.96,278.75,278.75,1100.0,266.6368,266.809,266.6081,266.6081,1100.0
2020-07-31 12:25:00,278.76,279.4,278.7,279.4,1644.0,266.6177,267.2298,266.5603,267.2298,1644.0
2020-07-31 12:30:00,279.3,279.34,278.47,278.48,3870.0,267.1342,267.1724,266.3403,266.3499,3870.0
2020-07-31 12:35:00,278.39,278.39,278.0,278.03,2500.0,266.2638,266.2638,265.8908,265.9195,2500.0
2020-07-31 12:40:00,278.15,278.41,278.15,278.41,600.0,266.0343,266.2829,266.0343,266.2829,600.0
2020-07-31 12:45:00,278.41,278.51,278.11,278.15,1387.0,266.2829,266.3786,265.996,266.0343,1387.0
2020-07-31 12:50:00,278.02,278.34,277.75,277.75,2168.0,265.9099,266.216,265.6517,265.6517,2168.0
2020-07-31 12:55:00,277.73,277.73,277.23,277.35,2000.0,265.6326,265.6326,265.1543,265.2691,2000.0
2020-07-31 13:00:00,277.32,278.18,277.32,278.18,1801.0,265.2404,266.063,265.2404,266.063,1801.0
2020-07-31 13:05:00,277.89,277.97,277.77,277.81,2759.0,265.7856,265.8621,265.6708,265.7091,2759.0
2020-07-31 13:10:00,277.74,277.97,277.27,277.4,2248.0,265.6421,265.8621,265.1926,265.3169,2248.0
2020-07-31 13:15:00,277.46,277.92,277.4,277.86,2733.0,265.3743,265.8143,265.3169,265.7569,2733.0
2020-07-31 13:20:00,277.91,278.02,277.67,277.67,2276.0,265.8047,265.9099,265.5752,265.5752,2276.0
2020-07-31 13:25:00,277.74,277.98,277.64,277.88,2800.0,265.6421,265.8717,265.5465,265.776,2800.0
2020-07-31 13:30:00,277.88,277.91,277.31,277.31,2131.0,265.776,265.8047,265.2308,265.2308,2131.0
2020-07-31 13:35:00,277.34,277.41,276.89,277.34,3183.0,265.2595,265.3265,264.8291,265.2595,3183.0
2020-07-31 13:40:00,277.85,277.96,277.85,277.96,600.0,265.7473,265.8525,265.7473,265.8525,600.0
2020-07-31 13:45:00,277.86,278.09,277.76,278.09,1395.0,265.7569,265.9769,265.6612,265.9769,1395.0
2020-07-31 13:50:00,278.36,278.4,277.97,278.01,2000.0,266.2351,266.2734,265.8621,265.9004,2000.0
2020-07-31 13:55:00,278.1,278.2,277.86,277.88,1400.0,265.9864,266.0821,265.7569,265.776,1400.0
2020-07-31 14:00:00,277.82,277.9,277.73,277.8,1148.0,265.7186,265.7952,265.6326,265.6995,1148.0
2020-07-31 14:05:00,277.68,277.68,276.72,277.06,5663.0,265.5847,265.5847,264.6665,264.9917,5663.0
2020-07-31 14:10:00,277.11,277.35,277.07,277.24,1300.0,265.0396,265.2691,265.0013,265.1639,1300.0
2020-07-31 14:15:00,277.09,277.41,277.09,277.38,1210.0,265.0204,265.3265,265.0204,265.2978,1210.0
2020-07-31 14:20:00,277.44,277.65,277.44,277.63,1100.0,265.3552,265.556,265.3552,265.5369,1100.0
2020-07-31 14:25:00,277.49,277.8,277.49,277.69,1000.0,265.403,265.6995,265.403,265.5943,1000.0
2020-07-31 14:30:00,277.75,278.23,277.75,278.23,910.0,265.6517,266.1108,265.6517,266.1108,910.0
2020-07-31 14:35:00,278.25,278.57,277.94,277.94,5698.0,266.1299,266.436,265.8334,265.8334,5698.0
2020-07-31 14:40:00,277.95,278.5,277.78,278.5,2432.0,265.843,266.369,265.6804,266.369,2432.0
2020-07-31 14:45:00,278.39,278.87,278.31,278.58,2354.0,266.2638,266.7229,266.1873,266.4455,2354.0
2020-07-31 14:50:00,278.56,278.92,278.55,278.77,5285.0,266.4264,266.7707,266.4168,266.6273,5285.0
2020-07-31 14:55:00,278.9,279.31,278.86,279.12,1350.0,266.7516,267.1437,266.7133,266.962,1350.0
2020-07-31 15:00:00,279.19,279.5,278.92,279.43,6348.0,267.029,267.3255,266.7707,267.2585,6348.0
2020-07-31 15:05:00,279.58,279.7,279.47,279.65,2100.0,267.402,267.5167,267.2968,267.4689,2100.0
2020-07-31 15:10:00,279.65,279.65,279.01,279.01,11490.0,267.4689,267.4689,266.8568,266.8568,11490.0
2020-07-31 15:15:00,279.11,279.48,278.76,279.35,8672.0,266.9524,267.3063,266.6177,267.182,8672.0
2020-07-31 15:20:00,279.5,280.02,279.5,280.02,3602.0,267.3255,267.8228,267.3255,267.8228,3602.0
2020-07-31 15:25:00,279.97,279.97,279.47,279.47,3000.0,267.775,267.775,267.2968,267.2968,3000.0
2020-07-31 15:30:00,279.63,280.33,279.54,279.81,6457.0,267.4498,268.1193,267.3637,267.622,6457.0
2020-07-31 15:35:00,279.88,280.03,279.69,279.69,2915.0,267.6889,267.8324,267.5072,267.5072,2915.0
2020-07-31 15:40:00,279.69,279.96,278.99,279.1,7704.0,267.5072,267.7654,266.8377,266.9429,7704.0
2020-07-31 15:45:00,279.13,279.5,278.69,279.1,22010.0,266.9716,267.3255,266.5507,266.9429,22010.0
2020-07-31 15:50:00,279.1,279.73,278.79,279.47,14660.0,266.9429,267.5454,266.6464,267.2968,14660.0
2020-07-31 15:55:00,279.67,281.41,279.67,281.35,59619.0,267.4881,269.1523,267.4881,269.0949,59619.0
2020-08-03 09:30:00,284.95,286.34,284.46,285.18,16314.0,272.5381,273.8675,272.0694,272.758,16314.0
2020-08-03 09:35:00,284.65,284.7,283.77,283.9,1100.0,272.2511,272.299,271.4095,271.5338,1100.0
2020-08-03 09:40:00,283.6,284.62,283.6,284.41,2680.0,271.2469,272.2224,271.2469,272.0216,2680.0
2020-08-03 09:45:00,284.61,285.15,284.32,284.67,5089.0,272.2129,272.7294,271.9355,272.2703,5089.0
2020-08-03 09:50:00,284.52,284.57,283.53,283.53,9338.0,272.1268,272.1746,271.1799,271.1799,9338.0
2020-08-03 09:55:00,283.55,283.84,283.16,283.84,10907.0,271.199,271.4764,270.826,271.4764,10907.0
2020-08-03 10:00:00,284.58,284.77,283.85,283.95,2000.0,272.1842,272.3659,271.486,271.5816,2000.0
2020-08-03 10:05:00,284.01,284.01,283.44,283.44,3650.0,271.639,271.639,271.0938,271.0938,3650.0
2020-08-03 10:10:00,283.51,283.51,283.14,283.36,2461.0,271.1608,271.1608,270.8069,271.0173,2461.0
2020-08-03 10:15:00,283.26,283.37,283.1,283.33,4075.0,270.9217,271.0269,270.7686,270.9886,4075.0
2020-08-03 10:20:00,283.3,283.3,282.77,283.12,6004.0,270.9599,270.9599,270.453,270.7878,6004.0
2020-08-03 10:25:00,283.27,283.49,283.08,283.49,2027.0,270.9312,271.1417,270.7495,271.1417,2027.0
2020-08-03 10:30:00,283.76,284.71,283.76,284.71,1620.0,271.3999,272.3085,271.3999,272.3085,1620.0
2020-08-03 10:35:00,284.7,284.7,284.31,284.7,3050.0,272.299,272.299,271.9259,272.299,3050.0
2020-08-03 10:40:00,284.97,284.97,284.27,284.27,1779.0,272.5572,272.5572,271.8877,271.8877,1779.0
2020-08-03 10:45:00,284.39,284.39,283.2,283.2,1600.0,272.0025,272.0025,270.8643,270.8643,1600.0
2020-08-03 10:50:00,283.21,283.37,283.14,283.22,1200.0,270.8739,271.0269,270.8069,270.8834,1200.0
2020-08-03 10:55:00,283.32,283.44,283.05,283.33,3454.0,270.9791,271.0938,270.7208,270.9886,3454.0
2020-08-03 11:00:00,283.36,283.71,283.36,283.59,954.0,271.0173,271.3521,271.0173,271.2373,954.0
2020-08-03 11:05:00,283.73,283.83,283.41,283.63,1581.0,271.3712,271.4668,271.0651,271.2756,1581.0
2020-08-03 11:10:00,283.56,283.74,283.56,283.6,1475.0,271.2086,271.3808,271.2086,271.2469,1475.0
2020-08-03 11:15:00,283.54,283.9,283.54,283.69,2125.0,271.1895,271.5338,271.1895,271.3329,2125.0
2020-08-03 11:20:00,283.81,284.35,283.81,284.35,3020.0,271.4477,271.9642,271.4477,271.9642,3020.0
2020-08-03 11:25:00,284.44,284.48,283.91,283.91,2061.0,272.0503,272.0885,271.5434,271.5434,2061.0
2020-08-03 11:30:00,284.02,284.29,284.02,284.12,1100.0,271.6486,271.9068,271.6486,271.7442,1100.0
2020-08-03 11:35:00,284.16,284.24,284.0,284.16,609.0,271.7825,271.859,271.6294,271.7825,609.0
2020-08-03 11:40:00,284.36,284.92,284.35,284.79,1600.0,271.9738,272.5094,271.9642,272.385,1600.0
2020-08-03 11:45:00,284.96,285.04,284.61,284.61,8202.0,272.5476,272.6241,272.2129,272.2129,8202.0
2020-08-03 11:50:00,284.45,284.49,284.29,284.3,2102.0,272.0598,272.0981,271.9068,271.9164,2102.0
2020-08-03 11:55:00,284.29,284.29,284.13,284.25,600.0,271.9068,271.9068,271.7538,271.8686,600.0
2020-08-03 12:00:00,284.24,284.24,283.65,283.65,1293.0,271.859,271.859,271.2947,271.2947,1293.0
2020-08-03 12:05:00,283.63,283.63,283.57,283.57,291.0,271.2756,271.2756,271.2182,271.2182,291.0
2020-08-03 12:10:00,283.49,283.82,283.49,283.63,1800.0,271.1417,271.4573,271.1417,271.2756,1800.0
2020-08-03 12:15:00,283.77,283.79,283.62,283.72,3200.0,271.4095,271.4286,271.266,271.3616,3200.0
2020-08-03 12:20:00,283.74,283.85,283.61,283.61,1651.0,271.3808,271.486,271.2564,271.2564,1651.0
2020-08-03 12:25:00,283.54,283.68,283.09,283.1,2301.0,271.1895,271.3234,270.7591,270.7686,2301.0
2020-08-03 12:30:00,283.18,283.2,283.16,283.19,400.0,270.8452,270.8643,270.826,270.8547,400.0
2020-08-03 12:35:00,283.38,283.39,283.32,283.38,800.0,271.0365,271.046,270.9791,271.0365,800.0
2020-08-03 12:40:00,283.3,283.3,282.67,282.89,2634.0,270.9599,270.9599,270.3574,270.5678,2634.0
2020-08-03 12:45:00,282.94,283.04,282.88,283.04,501.0,270.6156,270.7113,270.5582,270.7113,501.0
2020-08-03 12:50:00,282.95,283.2,282.94,283.2,4331.0,270.6252,270.8643,270.6156,270.8643,4331.0
2020-08-03 12:55:00,283.32,283.37,283.2,283.25,1885.0,270.9791,271.0269,270.8643,270.9121,1885.0
2020-08-03 13:00:00,283.26,283.26,283.0,283.03,1600.0,270.9217,270.9217,270.673,270.7017,1600.0
2020-08-03 13:05:00,283.02,283.12,282.94,282.99,1203.0,270.6921,270.7878,270.6156,270.6634,1203.0
2020-08-03 13:10:00,283.03,283.11,282.99,282.99,1463.0,270.7017,270.7782,270.6634,270.6634,1463.0
2020-08-03 13:15:00,282.9,282.93,282.51,282.52,3773.0,270.5774,270.6061,270.2043,270.2139,3773.0
2020-08-03 13:20:00,282.45,282.74,282.45,282.7,3337.0,270.147,270.4243,270.147,270.3861,3337.0
2020-08-03 13:25:00,282.73,282.74,282.31,282.38,4418.0,270.4148,270.4243,270.0131,270.08,4418.0
2020-08-03 13:30:00,282.36,282.42,282.32,282.39,984.0,270.0609,270.1183,270.0226,270.0896,984.0
2020-08-03 13:35:00,282.32,282.34,282.15,282.15,1700.0,270.0226,270.0418,269.86,269.86,1700.0
2020-08-03 13:40:00,282.15,282.15,281.84,281.93,2154.0,269.86,269.86,269.5635,269.6496,2154.0
2020-08-03 13:45:00,281.97,282.11,281.93,282.01,3081.0,269.6879,269.8218,269.6496,269.7261,3081.0
2020-08-03 13:50:00,282.0,282.0,281.84,281.97,2803.0,269.7166,269.7166,269.5635,269.6879,2803.0
2020-08-03 13:55:00,282.0,282.02,281.71,281.87,2838.0,269.7166,269.7357,269.4392,269.5922,2838.0
2020-08-03 14:00:00,281.88,282.04,281.74,281.89,4528.0,269.6018,269.7548,269.4679,269.6114,4528.0
2020-08-03 14:05:00,281.86,281.86,281.6,281.6,2723.0,269.5827,269.5827,269.334,269.334,2723.0
2020-08-03 14:10:00,281.71,281.97,281.7,281.97,1554.0,269.4392,269.6879,269.4296,269.6879,1554.0
2020-08-03 14:15:00,282.12,282.22,282.04,282.13,1100.0,269.8313,269.927,269.7548,269.8409,1100.0
2020-08-03 14:20:00,282.09,282.16,282.0,282.16,1209.0,269.8026,269.8696,269.7166,269.8696,1209.0
2020-08-03 14:25:00,282.13,282.19,282.1,282.13,994.0,269.8409,269.8983,269.8122,269.8409,994.0
2020-08-03 14:30:00,282.22,282.54,282.22,282.48,1700.0,269.927,270.233,269.927,270.1757,1700.0
2020-08-03 14:35:00,282.48,282.57,282.4,282.52,1100.0,270.1757,270.2617,270.0991,270.2139,1100.0
2020-08-03 14:40:00,282.56,282.56,281.93,281.93,6270.0,270.2522,270.2522,269.6496,269.6496,6270.0
2020-08-03 14:45:00,281.9,281.95,281.62,281.67,2401.0,269.6209,269.6687,269.3531,269.4009,2401.0
2020-08-03 14:50:00,281.65,281.7,281.32,281.32,4199.0,269.3818,269.4296,269.0662,269.0662,4199.0
2020-08-03 14:55:00,281.18,281.53,281.15,281.18,7100.0,268.9323,269.267,268.9036,268.9323,7100.0
2020-08-03 15:00:00,281.27,281.27,280.82,280.88,7925.0,269.0184,269.0184,268.588,268.6453,7925.0
2020-08-03 15:05:00,280.72,280.72,280.54,280.64,2200.0,268.4923,268.4923,268.3202,268.4158,2200.0
2020-08-03 15:10:00,280.68,280.78,280.6,280.72,2246.0,268.4541,268.5497,268.3775,268.4923,2246.0
2020-08-03 15:15:00,280.64,280.8,280.44,280.5,2877.0,268.4158,268.5688,268.2245,268.2819,2877.0
2020-08-03 15:20:00,280.5,280.51,280.33,280.42,2508.0,268.2819,268.2915,268.1193,268.2054,2508.0
2020-08-03 15:25:00,280.43,280.46,280.27,280.36,2801.0,268.2149,268.2436,268.0619,268.148,2801.0
2020-08-03 15:30:00,280.36,280.75,279.9,280.11,10314.0,268.148,268.521,267.708,267.9089,10314.0
2020-08-03 15:35:00,280.28,280.69,280.25,280.66,4602.0,268.0715,268.4636,268.0428,268.4349,4602.0
2020-08-03 15:40:00,280.53,280.99,280.47,280.63,4703.0,268.3106,268.7506,268.2532,268.4062,4703.0
2020-08-03 15:45:00,280.74,280.91,280.61,280.67,6219.0,268.5114,268.674,268.3871,268.4445,6219.0
2020-08-03 15:50:00,280.74,281.42,280.31,281.42,13328.0,268.5114,269.1618,268.1002,269.1618,13328.0
2020-08-03 15:55:00,281.48,281.53,280.38,280.91,38939.0,269.2192,269.267,268.1671,268.674,38939.0
2020-08-04 09:30:00,279.04,279.96,278.8,278.97,10638.0,266.8855,267.7654,266.6559,266.8185,10638.0
2020-08-04 09:35:00,279.22,279.22,277.69,278.15,1800.0,267.0577,267.0577,265.5943,266.0343,1800.0
2020-08-04 09:40:00,278.02,278.02,276.84,276.86,4080.0,265.9099,265.9099,264.7813,264.8005,4080.0
2020-08-04 09:45:00,277.12,277.51,276.86,277.15,7276.0,265.0491,265.4221,264.8005,265.0778,7276.0
2020-08-04 09:50:00,277.14,277.64,277.14,277.44,3800.0,265.0683,265.5465,265.0683,265.3552,3800.0
2020-08-04 09:55:00,277.65,277.85,277.55,277.68,1301.0,265.556,265.7473,265.4604,265.5847,1301.0
2020-08-04 10:00:00,277.85,278.79,277.85,278.79,1310.0,265.7473,266.6464,265.7473,266.6464,1310.0
2020-08-04 10:05:00,279.02,279.3,278.91,279.26,3106.0,266.8664,267.1342,266.7612,267.0959,3106.0
2020-08-04 10:10:00,279.17,279.17,278.53,278.54,4213.0,267.0098,267.0098,266.3977,266.4073,4213.0
2020-08-04 10:15:00,278.46,278.48,278.09,278.1,3646.0,266.3308,266.3499,265.9769,265.9864,3646.0
2020-08-04 10:20:00,278.09,278.82,278.09,278.68,2185.0,265.9769,266.6751,265.9769,266.5412,2185.0
2020-08-04 10:25:00,278.65,278.91,278.54,278.54,2101.0,266.5125,266.7612,266.4073,266.4073,2101.0
2020-08-04 10:30:00,278.46,278.46,278.16,278.36,800.0,266.3308,266.3308,266.0438,266.2351,800.0
2020-08-04 10:35:00,278.36,278.36,277.61,277.92,2269.0,266.2351,266.2351,265.5178,265.8143,2269.0
2020-08-04 10:40:00,277.79,278.09,277.71,278.09,1802.0,265.6899,265.9769,265.6134,265.9769,1802.0
2020-08-04 10:45:00,278.12,278.86,278.12,278.81,1939.0,266.0056,266.7133,266.0056,266.6655,1939.0
2020-08-04 10:50:00,278.76,279.07,278.75,278.88,4105.0,266.6177,266.9142,266.6081,266.7325,4105.0
2020-08-04 10:55:00,278.88,279.08,278.71,278.71,2901.0,266.7325,266.9238,266.5699,266.5699,2901.0
2020-08-04 11:00:00,278.94,279.02,278.78,278.79,2000.0,266.7898,266.8664,266.6368,266.6464,2000.0
2020-08-04 11:05:00,278.71,278.73,278.26,278.37,900.0,266.5699,266.589,266.1395,266.2447,900.0
2020-08-04 11:10:00,278.32,278.76,278.19,278.55,2800.0,266.1969,266.6177,266.0725,266.4168,2800.0
2020-08-04 11:15:00,278.47,278.48,278.01,278.36,4521.0,266.3403,266.3499,265.9004,266.2351,4521.0
2020-08-04 11:20:00,278.29,279.1,278.29,278.38,7418.0,266.1682,266.9429,266.1682,266.2542,7418.0
2020-08-04 11:25:00,278.53,279.01,278.48,278.75,2625.0,266.3977,266.8568,266.3499,266.6081,2625.0
2020-08-04 11:30:00,278.88,278.95,278.63,278.92,6473.0,266.7325,266.7994,266.4934,266.7707,6473.0
2020-08-04 11:35:00,278.91,278.95,278.68,278.79,2800.0,266.7612,266.7994,266.5412,266.6464,2800.0
2020-08-04 11:40:00,278.92,278.93,278.46,278.54,702.0,266.7707,266.7803,266.3308,266.4073,702.0
2020-08-04 11:45:00,278.56,278.56,278.04,278.1,4000.0,266.4264,266.4264,265.9291,265.9864,4000.0
2020-08-04 11:50:00,278.08,278.08,277.89,278.0,1900.0,265.9673,265.9673,265.7856,265.8908,1900.0
2020-08-04 11:55:00,278.0,278.14,277.98,278.04,2302.0,265.8908,266.0247,265.8717,265.9291,2302.0
2020-08-04 12:00:00,277.98,278.02,277.87,277.92,3812.0,265.8717,265.9099,265.7665,265.8143,3812.0
2020-08-04 12:05:00,277.91,277.91,276.96,276.97,13364.0,265.8047,265.8047,264.8961,264.9057,13364.0
2020-08-04 12:10:00,277.06,277.06,276.69,276.69,3689.0,264.9917,264.9917,264.6379,264.6379,3689.0
2020-08-04 12:15:00,276.63,276.72,276.23,276.72,2615.0,264.5805,264.6665,264.1979,264.6665,2615.0
2020-08-04 12:20:00,276.68,277.01,276.49,277.01,3088.0,264.6283,264.9439,264.4466,264.9439,3088.0
2020-08-04 12:25:00,277.14,277.14,276.87,276.87,1965.0,265.0683,265.0683,264.81,264.81,1965.0
2020-08-04 12:30:00,276.69,276.76,276.42,276.46,3001.0,264.6379,264.7048,264.3796,264.4179,3001.0
2020-08-04 12:35:00,276.51,276.51,276.2,276.21,1140.0,264.4657,264.4657,264.1692,264.1788,1140.0
2020-08-04 12:40:00,276.2,276.43,276.2,276.41,2100.0,264.1692,264.3892,264.1692,264.3701,2100.0
2020-08-04 12:45:00,276.4,276.53,276.23,276.23,1700.0,264.3605,264.4848,264.1979,264.1979,1700.0
2020-08-04 12:50:00,276.14,276.24,275.87,276.07,3173.0,264.1118,264.2075,263.8536,264.0449,3173.0
2020-08-04 12:55:00,276.02,276.24,275.98,276.24,1000.0,263.997,264.2075,263.9588,264.2075,1000.0
2020-08-04 13:00:00,276.08,276.08,275.38,275.38,4600.0,264.0544,264.0544,263.3849,263.3849,4600.0
2020-08-04 13:05:00,275.43,275.67,275.42,275.47,9099.0,263.4327,263.6623,263.4232,263.471,9099.0
2020-08-04 13:10:00,275.45,275.51,275.23,275.33,3700.0,263.4519,263.5093,263.2415,263.3371,3700.0
2020-08-04 13:15:00,275.31,275.97,275.26,275.84,3301.0,263.318,263.9492,263.2701,263.8249,3301.0
2020-08-04 13:20:00,275.89,276.15,275.49,275.7,4548.0,263.8727,264.1214,263.4901,263.691,4548.0
2020-08-04 13:25:00,275.91,275.93,275.69,275.69,1670.0,263.8918,263.911,263.6814,263.6814,1670.0
2020-08-04 13:30:00,275.6,275.69,275.2,275.42,9421.0,263.5953,263.6814,263.2128,263.4232,9421.0
2020-08-04 13:35:00,275.44,275.48,275.08,275.34,5169.0,263.4423,263.4806,263.098,263.3467,5169.0
2020-08-04 13:40:00,275.22,275.22,274.91,274.94,2953.0,263.2319,263.2319,262.9354,262.9641,2953.0
2020-08-04 13:45:00,274.97,275.41,274.96,274.96,10215.0,262.9928,263.4136,262.9832,262.9832,10215.0
2020-08-04 13:50:00,274.72,275.32,274.72,275.32,5130.0,262.7537,263.3275,262.7537,263.3275,5130.0
2020-08-04 13:55:00,275.3,275.3,275.14,275.16,3601.0,263.3084,263.3084,263.1554,263.1745,3601.0
2020-08-04 14:00:00,275.09,275.27,274.97,275.03,9538.0,263.1075,263.2797,262.9928,263.0502,9538.0
2020-08-04 14:05:00,274.97,275.04,274.11,274.32,16127.0,262.9928,263.0597,262.1702,262.3711,16127.0
2020-08-04 14:10:00,274.45,274.7,273.98,274.31,19201.0,262.4954,262.7345,262.0459,262.3615,19201.0
2020-08-04 14:15:00,274.27,274.48,273.52,273.59,24397.0,262.3233,262.5241,261.6059,261.6729,24397.0
2020-08-04 14:20:00,273.58,273.59,272.47,272.78,22005.0,261.6633,261.6729,260.6017,260.8982,22005.0
2020-08-04 14:25:00,272.73,272.83,271.32,272.06,37583.0,260.8503,260.946,259.5018,260.2095,37583.0
2020-08-04 14:30:00,272.1,273.44,272.1,273.41,8711.0,260.2478,261.5294,260.2478,261.5007,8711.0
2020-08-04 14:35:00,273.4,273.4,272.4,272.61,7048.0,261.4912,261.4912,260.5347,260.7356,7048.0
2020-08-04 14:40:00,272.6,273.28,272.23,273.24,5403.0,260.726,261.3764,260.3721,261.3381,5403.0
2020-08-04 14:45:00,273.34,274.08,273.34,274.02,5420.0,261.4338,262.1415,261.4338,262.0842,5420.0
2020-08-04 14:50:00,274.01,274.1,273.79,274.1,3619.0,262.0746,262.1607,261.8642,262.1607,3619.0
2020-08-04 14:55:00,274.18,274.73,273.9,274.62,6259.0,262.2372,262.7632,261.9694,262.658,6259.0
2020-08-04 15:00:00,274.72,275.26,274.72,274.98,4843.0,262.7537,263.2701,262.7537,263.0023,4843.0
2020-08-04 15:05:00,274.84,274.93,274.66,274.93,2300.0,262.8684,262.9545,262.6963,262.9545,2300.0
2020-08-04 15:10:00,274.92,275.07,274.6,275.06,4048.0,262.945,263.0884,262.6389,263.0789,4048.0
2020-08-04 15:15:00,275.07,275.07,274.8,275.06,2700.0,263.0884,263.0884,262.8302,263.0789,2700.0
2020-08-04 15:20:00,275.09,275.15,274.62,275.05,7152.0,263.1075,263.1649,262.658,263.0693,7152.0
2020-08-04 15:25:00,275.01,275.13,274.14,274.33,20775.0,263.031,263.1458,262.1989,262.3807,20775.0
2020-08-04 15:30:00,274.42,274.97,274.41,274.97,4597.0,262.4667,262.9928,262.4572,262.9928,4597.0
2020-08-04 15:35:00,275.02,275.14,274.77,275.14,7682.0,263.0406,263.1554,262.8015,263.1554,7682.0
2020-08-04 15:40:00,275.06,275.2,274.95,275.05,10048.0,263.0789,263.2128,262.9736,263.0693,10048.0
2020-08-04 15:45:00,275.04,275.37,275.01,275.19,15334.0,263.0597,263.3754,263.031,263.2032,15334.0
2020-08-04 15:50:00,275.13,275.48,274.98,275.2,20864.0,263.1458,263.4806,263.0023,263.2128,20864.0
2020-08-04 15:55:00,275.36,276.14,275.24,276.14,37978.0,263.3658,264.1118,263.251,264.1118,37978.0
2020-08-05 09:30:00,275.91,277.43,275.62,275.69,21586.0,263.8918,265.3456,263.6145,263.6814,21586.0
2020-08-05 09:35:00,275.3,276.29,274.52,274.53,9405.0,263.3084,264.2553,262.5624,262.5719,9405.0
2020-08-05 09:40:00,274.53,275.51,274.32,275.23,2876.0,262.5719,263.5093,262.3711,263.2415,2876.0
2020-08-05 09:45:00,275.26,275.5,275.01,275.17,5807.0,263.2701,263.4997,263.031,263.1841,5807.0
2020-08-05 09:50:00,275.23,276.03,275.21,275.85,9947.0,263.2415,264.0066,263.2223,263.8344,9947.0
2020-08-05 09:55:00,275.99,277.0,275.99,277.0,1322.0,263.9683,264.9344,263.9683,264.9344,1322.0
2020-08-05 10:00:00,276.84,277.16,276.7,276.91,1500.0,264.7813,265.0874,264.6474,264.8483,1500.0
2020-08-05 10:05:00,276.68,276.68,276.49,276.65,1058.0,264.6283,264.6283,264.4466,264.5996,1058.0
2020-08-05 10:10:00,276.76,277.75,276.74,277.75,2300.0,264.7048,265.6517,264.6857,265.6517,2300.0
2020-08-05 10:15:00,277.68,277.77,277.32,277.5,1435.0,265.5847,265.6708,265.2404,265.4126,1435.0
2020-08-05 10:20:00,277.41,277.41,276.42,276.59,9736.0,265.3265,265.3265,264.3796,264.5422,9736.0
2020-08-05 10:25:00,276.5,277.2,276.5,277.13,2602.0,264.4561,265.1256,264.4561,265.0587,2602.0
2020-08-05 10:30:00,277.22,277.31,277.03,277.31,1637.0,265.1448,265.2308,264.963,265.2308,1637.0
2020-08-05 10:35:00,277.35,277.35,276.59,276.77,2000.0,265.2691,265.2691,264.5422,264.7144,2000.0
2020-08-05 10:40:00,276.99,277.3,276.8,277.26,1200.0,264.9248,265.2213,264.7431,265.183,1200.0
2020-08-05 10:45:00,277.23,277.23,276.87,276.99,900.0,265.1543,265.1543,264.81,264.9248,900.0
2020-08-05 10:50:00,277.14,277.37,277.05,277.05,810.0,265.0683,265.2882,264.9822,264.9822,810.0
2020-08-05 10:55:00,277.0,277.3,276.7,276.7,4500.0,264.9344,265.2213,264.6474,264.6474,4500.0
2020-08-05 11:00:00,276.81,277.13,276.74,277.12,3395.0,264.7526,265.0587,264.6857,265.0491,3395.0
2020-08-05 11:05:00,277.12,277.22,277.07,277.18,1300.0,265.0491,265.1448,265.0013,265.1065,1300.0
2020-08-05 11:10:00,277.18,277.23,277.12,277.12,1401.0,265.1065,265.1543,265.0491,265.0491,1401.0
2020-08-05 11:15:00,277.03,277.03,276.78,276.79,7368.0,264.963,264.963,264.7239,264.7335,7368.0
2020-08-05 11:20:00,276.74,276.78,276.46,276.48,4172.0,264.6857,264.7239,264.4179,264.437,4172.0
2020-08-05 11:25:00,276.43,276.45,275.85,275.86,5992.0,264.3892,264.4083,263.8344,263.844,5992.0
2020-08-05 11:30:00,275.8,276.77,275.78,276.65,3500.0,263.7866,264.7144,263.7675,264.5996,3500.0
2020-08-05 11:35:00,276.64,277.07,276.5,277.06,1505.0,264.59,265.0013,264.4561,264.9917,1505.0
2020-08-05 11:40:00,277.33,277.33,276.81,277.01,2800.0,265.25,265.25,264.7526,264.9439,2800.0
2020-08-05 11:45:00,277.03,277.03,276.36,276.61,20443.0,264.963,264.963,264.3222,264.5613,20443.0
2020-08-05 11:50:00,276.72,276.72,276.34,276.5,9424.0,264.6665,264.6665,264.3031,264.4561,9424.0
2020-08-05 11:55:00,276.5,276.79,276.5,276.75,3148.0,264.4561,264.7335,264.4561,264.6952,3148.0
2020-08-05 12:00:00,276.7,276.82,276.48,276.48,15547.0,264.6474,264.7622,264.437,264.437,15547.0
2020-08-05 12:05:00,276.5,276.67,276.32,276.64,11797.0,264.4561,264.6187,264.284,264.59,11797.0
2020-08-05 12:10:00,276.65,276.7,276.39,276.7,3202.0,264.5996,264.6474,264.3509,264.6474,3202.0
2020-08-05 12:15:00,276.72,276.79,276.41,276.71,4901.0,264.6665,264.7335,264.3701,264.657,4901.0
2020-08-05 12:20:00,276.49,276.55,276.25,276.25,2656.0,264.4466,264.504,264.217,264.217,2656.0
2020-08-05 12:25:00,276.35,276.51,276.29,276.41,6345.0,264.3127,264.4657,264.2553,264.3701,6345.0
2020-08-05 12:30:00,276.36,276.62,276.35,276.53,23748.0,264.3222,264.5709,264.3127,264.4848,23748.0
2020-08-05 12:35:00,276.51,276.63,276.26,276.45,5371.0,264.4657,264.5805,264.2266,264.4083,5371.0
2020-08-05 12:40:00,276.5,276.54,276.31,276.31,8219.0,264.4561,264.4944,264.2744,264.2744,8219.0
2020-08-05 12:45:00,276.39,276.47,276.39,276.39,2400.0,264.3509,264.4274,264.3509,264.3509,2400.0
2020-08-05 12:50:00,276.37,276.44,276.26,276.37,3430.0,264.3318,264.3987,264.2266,264.3318,3430.0
2020-08-05 12:55:00,276.42,276.47,276.31,276.45,4037.0,264.3796,264.4274,264.2744,264.4083,4037.0
2020-08-05 13:00:00,276.48,277.06,276.3,277.01,15727.0,264.437,264.9917,264.2648,264.9439,15727.0
2020-08-05 13:05:00,277.01,277.62,277.01,277.5,2220.0,264.9439,265.5273,264.9439,265.4126,2220.0
2020-08-05 13:10:00,277.59,277.84,277.53,277.84,1347.0,265.4987,265.7378,265.4413,265.7378,1347.0
2020-08-05 13:15:00,277.73,277.89,277.61,277.79,3101.0,265.6326,265.7856,265.5178,265.6899,3101.0
2020-08-05 13:20:00,277.76,277.83,277.69,277.73,1600.0,265.6612,265.7282,265.5943,265.6326,1600.0
2020-08-05 13:25:00,277.87,277.92,277.74,277.74,1900.0,265.7665,265.8143,265.6421,265.6421,1900.0
2020-08-05 13:30:00,277.64,278.0,277.63,278.0,3126.0,265.5465,265.8908,265.5369,265.8908,3126.0
2020-08-05 13:35:00,278.01,278.03,277.84,277.84,1600.0,265.9004,265.9195,265.7378,265.7378,1600.0
2020-08-05 13:40:00,277.89,278.02,277.65,277.65,5209.0,265.7856,265.9099,265.556,265.556,5209.0
2020-08-05 13:45:00,277.64,277.64,277.23,277.3,4645.0,265.5465,265.5465,265.1543,265.2213,4645.0
2020-08-05 13:50:00,277.34,277.53,277.28,277.47,2237.0,265.2595,265.4413,265.2022,265.3839,2237.0
2020-08-05 13:55:00,277.44,277.65,277.3,277.3,4300.0,265.3552,265.556,265.2213,265.2213,4300.0
2020-08-05 14:00:00,277.33,277.47,277.1,277.1,4515.0,265.25,265.3839,265.03,265.03,4515.0
2020-08-05 14:05:00,277.06,277.71,277.05,277.71,5008.0,264.9917,265.6134,264.9822,265.6134,5008.0
2020-08-05 14:10:00,277.75,277.82,277.61,277.81,1400.0,265.6517,265.7186,265.5178,265.7091,1400.0
2020-08-05 14:15:00,277.82,277.97,277.81,277.83,4191.0,265.7186,265.8621,265.7091,265.7282,4191.0
2020-08-05 14:20:00,277.77,278.63,277.77,278.58,3000.0,265.6708,266.4934,265.6708,266.4455,3000.0
2020-08-05 14:25:00,278.57,278.58,277.28,277.38,17179.0,266.436,266.4455,265.2022,265.2978,17179.0
2020-08-05 14:30:00,277.29,278.05,277.15,277.42,13818.0,265.2117,265.9386,265.0778,265.3361,13818.0
2020-08-05 14:35:00,277.35,277.55,277.0,277.55,10952.0,265.2691,265.4604,264.9344,265.4604,10952.0
2020-08-05 14:40:00,277.27,277.32,276.7,276.78,4500.0,265.1926,265.2404,264.6474,264.7239,4500.0
2020-08-05 14:45:00,276.78,276.91,276.67,276.89,4302.0,264.7239,264.8483,264.6187,264.8291,4302.0
2020-08-05 14:50:00,276.77,276.89,276.59,276.68,2521.0,264.7144,264.8291,264.5422,264.6283,2521.0
2020-08-05 14:55:00,276.88,277.51,276.88,277.47,2012.0,264.8196,265.4221,264.8196,265.3839,2012.0
2020-08-05 15:00:00,277.51,277.53,277.26,277.53,1133.0,265.4221,265.4413,265.183,265.4413,1133.0
2020-08-05 15:05:00,277.69,277.69,276.91,277.0,4700.0,265.5943,265.5943,264.8483,264.9344,4700.0
2020-08-05 15:10:00,276.99,277.17,276.91,276.93,5657.0,264.9248,265.0969,264.8483,264.8674,5657.0
2020-08-05 15:15:00,276.9,277.02,276.64,276.87,4532.0,264.8387,264.9535,264.59,264.81,4532.0
2020-08-05 15:20:00,276.85,277.09,276.8,276.96,3205.0,264.7909,265.0204,264.7431,264.8961,3205.0
2020-08-05 15:25:00,277.02,277.14,276.96,277.01,3305.0,264.9535,265.0683,264.8961,264.9439,3305.0
2020-08-05 15:30:00,277.07,277.45,276.9,277.45,5034.0,265.0013,265.3648,264.8387,265.3648,5034.0
2020-08-05 15:35:00,277.42,277.6,277.05,277.05,8034.0,265.3361,265.5082,264.9822,264.9822,8034.0
2020-08-05 15:40:00,277.04,277.04,276.46,276.6,7002.0,264.9726,264.9726,264.4179,264.5518,7002.0
2020-08-05 15:45:00,276.59,277.13,276.48,276.48,9431.0,264.5422,265.0587,264.437,264.437,9431.0
2020-08-05 15:50:00,276.47,277.63,276.47,277.46,18373.0,264.4274,265.5369,264.4274,265.3743,18373.0
2020-08-05 15:55:00,277.35,277.71,277.15,277.63,41435.0,265.2691,265.6134,265.0778,265.5369,41435.0
2020-08-06 09:30:00,276.55,277.54,276.55,276.92,14346.0,264.504,265.4508,264.504,264.8578,14346.0
2020-08-06 09:35:00,276.82,277.23,276.7,276.94,3480.0,264.7622,265.1543,264.6474,264.877,3480.0
2020-08-06 09:40:00,277.38,278.03,277.38,277.98,2100.0,265.2978,265.9195,265.2978,265.8717,2100.0
2020-08-06 09:45:00,278.16,278.23,277.19,277.19,1216.0,266.0438,266.1108,265.1161,265.1161,1216.0
2020-08-06 09:50:00,276.6,276.76,276.56,276.57,400.0,264.5518,264.7048,264.5135,264.5231,400.0
2020-08-06 09:55:00,276.91,276.91,276.51,276.64,2300.0,264.8483,264.8483,264.4657,264.59,2300.0
2020-08-06 10:00:00,276.43,276.43,275.77,275.77,1200.0,264.3892,264.3892,263.7579,263.7579,1200.0
2020-08-06 10:05:00,275.65,275.9,275.6,275.6,1698.0,263.6432,263.8823,263.5953,263.5953,1698.0
2020-08-06 10:10:00,275.7,275.92,275.7,275.88,600.0,263.691,263.9014,263.691,263.8631,600.0
2020-08-06 10:15:00,275.82,275.97,275.65,275.75,1801.0,263.8058,263.9492,263.6432,263.7388,1801.0
2020-08-06 10:20:00,275.53,275.77,275.47,275.47,1118.0,263.5284,263.7579,263.471,263.471,1118.0
2020-08-06 10:25:00,275.53,276.28,275.51,275.62,11626.0,263.5284,264.2457,263.5093,263.6145,11626.0
2020-08-06 10:30:00,275.56,275.74,275.19,275.29,2282.0,263.5571,263.7292,263.2032,263.2988,2282.0
2020-08-06 10:35:00,275.23,275.45,275.0,275.0,4402.0,263.2415,263.4519,263.0215,263.0215,4402.0
2020-08-06 10:40:00,274.8,275.25,274.8,274.92,2270.0,262.8302,263.2606,262.8302,262.945,2270.0
2020-08-06 10:45:00,275.01,275.14,274.84,274.99,4883.0,263.031,263.1554,262.8684,263.0119,4883.0
2020-08-06 10:50:00,274.88,275.41,274.51,275.3,3256.0,262.9067,263.4136,262.5528,263.3084,3256.0
2020-08-06 10:55:00,275.41,275.63,275.28,275.32,2776.0,263.4136,263.624,263.2893,263.3275,2776.0
2020-08-06 11:00:00,275.31,275.35,275.08,275.35,1900.0,263.318,263.3562,263.098,263.3562,1900.0
2020-08-06 11:05:00,275.32,275.71,275.27,275.58,22534.0,263.3275,263.7005,263.2797,263.5762,22534.0
2020-08-06 11:10:00,275.53,275.59,275.3,275.38,8083.0,263.5284,263.5858,263.3084,263.3849,8083.0
2020-08-06 11:15:00,275.37,275.49,275.28,275.42,8035.0,263.3754,263.4901,263.2893,263.4232,8035.0
2020-08-06 11:20:00,275.5,275.68,275.39,275.44,2978.0,263.4997,263.6718,263.3945,263.4423,2978.0
2020-08-06 11:25:00,275.39,275.64,275.35,275.46,6529.0,263.3945,263.6336,263.3562,263.4614,6529.0
2020-08-06 11:30:00,275.5,275.73,275.4,275.69,2569.0,263.4997,263.7197,263.404,263.6814,2569.0
2020-08-06 11:35:00,275.62,275.84,275.62,275.74,2861.0,263.6145,263.8249,263.6145,263.7292,2861.0
2020-08-06 11:40:00,275.77,276.03,275.56,276.02,3501.0,263.7579,264.0066,263.5571,263.997,3501.0
2020-08-06 11:45:00,276.15,276.23,276.12,276.19,1473.0,264.1214,264.1979,264.0927,264.1596,1473.0
2020-08-06 11:50:00,276.11,276.2,276.01,276.08,2718.0,264.0831,264.1692,263.9875,264.0544,2718.0
2020-08-06 11:55:00,276.03,276.13,275.99,276.04,1786.0,264.0066,264.1022,263.9683,264.0162,1786.0
2020-08-06 12:00:00,276.07,276.39,276.07,276.17,3904.0,264.0449,264.3509,264.0449,264.1405,3904.0
2020-08-06 12:05:00,276.28,276.28,276.12,276.12,1500.0,264.2457,264.2457,264.0927,264.0927,1500.0
2020-08-06 12:10:00,276.13,276.33,275.82,276.29,4205.0,264.1022,264.2935,263.8058,264.2553,4205.0
2020-08-06 12:15:00,276.2,276.24,276.11,276.24,1900.0,264.1692,264.2075,264.0831,264.2075,1900.0
2020-08-06 12:20:00,276.17,276.19,276.07,276.14,3602.0,264.1405,264.1596,264.0449,264.1118,3602.0
2020-08-06 12:25:00,276.14,276.17,276.03,276.03,1602.0,264.1118,264.1405,264.0066,264.0066,1602.0
2020-08-06 12:30:00,275.88,275.98,275.71,275.87,8131.0,263.8631,263.9588,263.7005,263.8536,8131.0
2020-08-06 12:35:00,275.87,275.87,275.42,275.52,2612.0,263.8536,263.8536,263.4232,263.5188,2612.0
2020-08-06 12:40:00,275.39,275.39,274.77,274.87,3212.0,263.3945,263.3945,262.8015,262.8971,3212.0
2020-08-06 12:45:00,274.72,274.83,274.66,274.69,2797.0,262.7537,262.8589,262.6963,262.725,2797.0
2020-08-06 12:50:00,274.72,275.37,274.69,275.33,2066.0,262.7537,263.3754,262.725,263.3371,2066.0
2020-08-06 12:55:00,275.19,275.19,274.47,274.47,3023.0,263.2032,263.2032,262.5146,262.5146,3023.0
2020-08-06 13:00:00,274.52,274.73,274.52,274.73,2850.0,262.5624,262.7632,262.5624,262.7632,2850.0
2020-08-06 13:05:00,274.7,274.74,274.46,274.46,1516.0,262.7345,262.7728,262.505,262.505,1516.0
2020-08-06 13:10:00,274.5,274.53,274.42,274.46,1600.0,262.5432,262.5719,262.4667,262.505,1600.0
2020-08-06 13:15:00,274.48,274.51,274.4,274.51,2322.0,262.5241,262.5528,262.4476,262.5528,2322.0
2020-08-06 13:20:00,274.48,274.93,274.48,274.89,2020.0,262.5241,262.9545,262.5241,262.9163,2020.0
2020-08-06 13:25:00,274.86,274.89,274.85,274.89,1400.0,262.8876,262.9163,262.878,262.9163,1400.0
2020-08-06 13:30:00,274.93,274.95,274.64,274.64,2300.0,262.9545,262.9736,262.6772,262.6772,2300.0
2020-08-06 13:35:00,274.65,275.06,274.65,275.04,2800.0,262.6867,263.0789,262.6867,263.0597,2800.0
2020-08-06 13:40:00,275.06,275.4,275.06,275.25,904.0,263.0789,263.404,263.0789,263.2606,904.0
2020-08-06 13:45:00,275.23,275.24,275.02,275.18,2166.0,263.2415,263.251,263.0406,263.1936,2166.0
2020-08-06 13:50:00,275.2,275.36,275.12,275.28,2430.0,263.2128,263.3658,263.1362,263.2893,2430.0
2020-08-06 13:55:00,275.28,275.28,275.15,275.18,500.0,263.2893,263.2893,263.1649,263.1936,500.0
2020-08-06 14:00:00,275.15,275.43,275.1,275.43,3316.0,263.1649,263.4327,263.1171,263.4327,3316.0
2020-08-06 14:05:00,275.35,275.56,275.33,275.56,3010.0,263.3562,263.5571,263.3371,263.5571,3010.0
2020-08-06 14:10:00,275.48,275.61,275.45,275.5,2281.0,263.4806,263.6049,263.4519,263.4997,2281.0
2020-08-06 14:15:00,275.5,275.51,275.46,275.47,3597.0,263.4997,263.5093,263.4614,263.471,3597.0
2020-08-06 14:20:00,275.5,275.8,275.47,275.68,3172.0,263.4997,263.7866,263.471,263.6718,3172.0
2020-08-06 14:25:00,275.65,275.97,275.65,275.97,2100.0,263.6432,263.9492,263.6432,263.9492,2100.0
2020-08-06 14:30:00,275.97,276.36,275.92,276.36,2789.0,263.9492,264.3222,263.9014,264.3222,2789.0
2020-08-06 14:35:00,276.25,276.45,276.22,276.34,1829.0,264.217,264.4083,264.1883,264.3031,1829.0
2020-08-06 14:40:00,276.3,276.64,276.25,276.61,2206.0,264.2648,264.59,264.217,264.5613,2206.0
2020-08-06 14:45:00,276.6,277.0,276.56,277.0,2000.0,264.5518,264.9344,264.5135,264.9344,2000.0
2020-08-06 14:50:00,277.09,277.28,276.99,277.02,5877.0,265.0204,265.2022,264.9248,264.9535,5877.0
2020-08-06 14:55:00,276.98,277.23,276.98,277.16,3342.0,264.9152,265.1543,264.9152,265.0874,3342.0
2020-08-06 15:00:00,277.13,277.28,277.13,277.16,2999.0,265.0587,265.2022,265.0587,265.0874,2999.0
2020-08-06 15:05:00,277.12,277.5,277.0,277.5,11072.0,265.0491,265.4126,264.9344,265.4126,11072.0
2020-08-06 15:10:00,277.47,277.63,277.41,277.58,4915.0,265.3839,265.5369,265.3265,265.4891,4915.0
2020-08-06 15:15:00,277.54,278.27,277.54,278.27,3900.0,265.4508,266.149,265.4508,266.149,3900.0
2020-08-06 15:20:00,278.37,278.72,278.37,278.46,5579.0,266.2447,266.5794,266.2447,266.3308,5579.0
2020-08-06 15:25:00,278.35,278.74,278.32,278.73,3820.0,266.2255,266.5986,266.1969,266.589,3820.0
2020-08-06 15:30:00,278.69,278.85,278.6,278.68,8251.0,266.5507,266.7038,266.4647,266.5412,8251.0
2020-08-06 15:35:00,278.67,279.17,278.65,279.04,7031.0,266.5316,267.0098,266.5125,266.8855,7031.0
2020-08-06 15:40:00,279.06,279.27,278.69,278.69,5413.0,266.9046,267.1055,266.5507,266.5507,5413.0
2020-08-06 15:45:00,278.66,278.82,278.57,278.57,8222.0,266.522,266.6751,266.436,266.436,8222.0
2020-08-06 15:50:00,278.51,279.15,278.51,278.75,9934.0,266.3786,266.9907,266.3786,266.6081,9934.0
2020-08-06 15:55:00,278.77,279.34,278.56,279.34,37894.0,266.6273,267.1724,266.4264,267.1724,37894.0
2020-08-07 09:30:00,277.61,277.62,277.15,277.23,4806.0,265.5178,265.5273,265.0778,265.1543,4806.0
2020-08-07 09:35:00,277.25,277.65,276.41,276.68,2853.0,265.1735,265.556,264.3701,264.6283,2853.0
2020-08-07 09:40:00,276.44,276.7,276.32,276.7,500.0,264.3987,264.6474,264.284,264.6474,500.0
2020-08-07 09:45:00,277.18,277.4,276.75,276.75,1902.0,265.1065,265.3169,264.6952,264.6952,1902.0
2020-08-07 09:50:00,276.74,277.15,276.42,276.72,1834.0,264.6857,265.0778,264.3796,264.6665,1834.0
2020-08-07 09:55:00,276.64,277.82,276.64,277.82,11830.0,264.59,265.7186,264.59,265.7186,11830.0
2020-08-07 10:00:00,277.75,277.82,277.03,277.03,7372.0,265.6517,265.7186,264.963,264.963,7372.0
2020-08-07 10:05:00,276.86,276.86,276.59,276.8,1912.0,264.8005,264.8005,264.5422,264.7431,1912.0
2020-08-07 10:10:00,276.79,276.8,276.0,276.1,2402.0,264.7335,264.7431,263.9779,264.0736,2402.0
2020-08-07 10:15:00,275.87,275.95,275.31,275.31,2595.0,263.8536,263.9301,263.318,263.318,2595.0
2020-08-07 10:20:00,275.39,275.53,275.1,275.37,3358.0,263.3945,263.5284,263.1171,263.3754,3358.0
2020-08-07 10:25:00,275.33,275.43,275.13,275.32,2440.0,263.3371,263.4327,263.1458,263.3275,2440.0
2020-08-07 10:30:00,275.38,275.91,275.38,275.91,2639.0,263.3849,263.8918,263.3849,263.8918,2639.0
2020-08-07 10:35:00,275.93,275.98,275.68,275.98,3189.0,263.911,263.9588,263.6718,263.9588,3189.0
2020-08-07 10:40:00,276.03,276.39,275.99,276.16,2920.0,264.0066,264.3509,263.9683,264.1309,2920.0
2020-08-07 10:45:00,276.13,276.26,276.06,276.26,2200.0,264.1022,264.2266,264.0353,264.2266,2200.0
2020-08-07 10:50:00,276.34,276.8,276.3,276.8,2701.0,264.3031,264.7431,264.2648,264.7431,2701.0
2020-08-07 10:55:00,276.84,277.04,276.18,276.19,3516.0,264.7813,264.9726,264.1501,264.1596,3516.0
2020-08-07 11:00:00,276.11,276.24,275.85,275.85,3777.0,264.0831,264.2075,263.8344,263.8344,3777.0
2020-08-07 11:05:00,275.9,276.63,275.89,276.63,2100.0,263.8823,264.5805,263.8727,264.5805,2100.0
2020-08-07 11:10:00,276.49,276.73,276.39,276.64,2600.0,264.4466,264.6761,264.3509,264.59,2600.0
2020-08-07 11:15:00,276.64,276.64,275.97,275.97,3000.0,264.59,264.59,263.9492,263.9492,3000.0
2020-08-07 11:20:00,276.12,276.8,276.11,276.41,2612.0,264.0927,264.7431,264.0831,264.3701,2612.0
2020-08-07 11:25:00,276.36,276.39,276.1,276.11,1200.0,264.3222,264.3509,264.0736,264.0831,1200.0
2020-08-07 11:30:00,276.19,276.33,275.99,276.19,2114.0,264.1596,264.2935,263.9683,264.1596,2114.0
2020-08-07 11:35:00,276.26,276.42,276.19,276.35,2000.0,264.2266,264.3796,264.1596,264.3127,2000.0
2020-08-07 11:40:00,276.34,276.35,276.19,276.26,2000.0,264.3031,264.3127,264.1596,264.2266,2000.0
2020-08-07 11:45:00,276.32,276.42,276.07,276.1,2400.0,264.284,264.3796,264.0449,264.0736,2400.0
2020-08-07 11:50:00,276.05,276.16,275.9,275.92,2206.0,264.0257,264.1309,263.8823,263.9014,2206.0
2020-08-07 11:55:00,275.94,275.94,275.53,275.65,2700.0,263.9205,263.9205,263.5284,263.6432,2700.0
2020-08-07 12:00:00,275.55,275.61,275.35,275.41,1929.0,263.5475,263.6049,263.3562,263.4136,1929.0
2020-08-07 12:05:00,275.54,275.58,275.33,275.35,4300.0,263.5379,263.5762,263.3371,263.3562,4300.0
2020-08-07 12:10:00,275.44,275.49,275.41,275.41,1354.0,263.4423,263.4901,263.4136,263.4136,1354.0
2020-08-07 12:15:00,275.38,275.39,275.0,275.0,2500.0,263.3849,263.3945,263.0215,263.0215,2500.0
2020-08-07 12:20:00,274.66,275.06,274.64,275.01,3371.0,262.6963,263.0789,262.6772,263.031,3371.0
2020-08-07 12:25:00,275.02,275.32,275.01,275.32,1995.0,263.0406,263.3275,263.031,263.3275,1995.0
2020-08-07 12:30:00,275.29,275.36,275.05,275.08,3048.0,263.2988,263.3658,263.0693,263.098,3048.0
2020-08-07 12:35:00,275.09,275.17,275.01,275.08,2300.0,263.1075,263.1841,263.031,263.098,2300.0
2020-08-07 12:40:00,275.07,275.59,275.07,275.5,3188.0,263.0884,263.5858,263.0884,263.4997,3188.0
2020-08-07 12:45:00,275.4,275.49,275.29,275.31,2863.0,263.404,263.4901,263.2988,263.318,2863.0
2020-08-07 12:50:00,275.42,275.44,274.76,274.78,7024.0,263.4232,263.4423,262.7919,262.8111,7024.0
2020-08-07 12:55:00,274.82,274.89,274.56,274.61,6188.0,262.8493,262.9163,262.6006,262.6485,6188.0
2020-08-07 13:00:00,274.54,274.83,274.54,274.56,7309.0,262.5815,262.8589,262.5815,262.6006,7309.0
2020-08-07 13:05:00,274.54,274.6,273.94,274.0,10302.0,262.5815,262.6389,262.0076,262.065,10302.0
2020-08-07 13:10:00,273.92,274.23,273.2,274.18,7219.0,261.9885,262.285,261.2999,262.2372,7219.0
2020-08-07 13:15:00,273.94,274.11,273.55,273.55,2005.0,262.0076,262.1702,261.6346,261.6346,2005.0
2020-08-07 13:20:00,273.68,273.72,273.51,273.6,6359.0,261.759,261.7972,261.5964,261.6825,6359.0
2020-08-07 13:25:00,273.49,274.01,273.47,273.99,3400.0,261.5772,262.0746,261.5581,262.0555,3400.0
2020-08-07 13:30:00,273.92,274.12,273.91,274.06,2940.0,261.9885,262.1798,261.9789,262.1224,2940.0
2020-08-07 13:35:00,274.16,274.61,274.16,274.61,2617.0,262.2181,262.6485,262.2181,262.6485,2617.0
2020-08-07 13:40:00,274.6,274.86,274.6,274.76,3400.0,262.6389,262.8876,262.6389,262.7919,3400.0
2020-08-07 13:45:00,274.69,274.7,274.26,274.35,3297.0,262.725,262.7345,262.3137,262.3998,3297.0
2020-08-07 13:50:00,274.33,274.33,273.81,273.81,3031.0,262.3807,262.3807,261.8833,261.8833,3031.0
2020-08-07 13:55:00,274.0,274.19,273.84,274.01,3148.0,262.065,262.2468,261.912,262.0746,3148.0
2020-08-07 14:00:00,274.02,274.51,274.02,274.29,2006.0,262.0842,262.5528,262.0842,262.3424,2006.0
2020-08-07 14:05:00,274.24,274.33,273.56,273.56,2060.0,262.2946,262.3807,261.6442,261.6442,2060.0
2020-08-07 14:10:00,273.87,274.04,273.7,273.75,1957.0,261.9407,262.1033,261.7781,261.8259,1957.0
2020-08-07 14:15:00,273.74,273.88,273.55,273.55,1800.0,261.8164,261.9503,261.6346,261.6346,1800.0
2020-08-07 14:20:00,273.56,273.63,273.05,273.19,3800.0,261.6442,261.7111,261.1564,261.2903,3800.0
2020-08-07 14:25:00,273.09,273.21,272.83,272.89,4600.0,261.1947,261.3094,260.946,261.0034,4600.0
2020-08-07 14:30:00,272.83,273.03,272.78,272.93,4933.0,260.946,261.1373,260.8982,261.0416,4933.0
2020-08-07 14:35:00,273.18,273.33,273.06,273.14,1800.0,261.2807,261.4242,261.166,261.2425,1800.0
2020-08-07 14:40:00,273.17,273.26,272.93,273.15,2742.0,261.2712,261.3573,261.0416,261.2521,2742.0
2020-08-07 14:45:00,273.29,273.39,273.03,273.19,3777.0,261.386,261.4816,261.1373,261.2903,3777.0
2020-08-07 14:50:00,273.1,273.5,273.08,273.38,1837.0,261.2042,261.5868,261.1851,261.472,1837.0
2020-08-07 14:55:00,273.33,273.54,273.17,273.37,3900.0,261.4242,261.6251,261.2712,261.4625,3900.0
2020-08-07 15:00:00,273.15,273.4,273.1,273.26,3680.0,261.2521,261.4912,261.2042,261.3573,3680.0
2020-08-07 15:05:00,273.32,273.51,273.12,273.44,1900.0,261.4146,261.5964,261.2234,261.5294,1900.0
2020-08-07 15:10:00,273.39,273.41,272.7,272.89,2409.0,261.4816,261.5007,260.8217,261.0034,2409.0
2020-08-07 15:15:00,273.21,273.41,273.05,273.14,2000.0,261.3094,261.5007,261.1564,261.2425,2000.0
2020-08-07 15:20:00,273.37,273.6,273.18,273.54,1100.0,261.4625,261.6825,261.2807,261.6251,1100.0
2020-08-07 15:25:00,273.6,273.84,273.37,273.53,3148.0,261.6825,261.912,261.4625,261.6155,3148.0
2020-08-07 15:30:00,273.57,273.8,273.32,273.5,4174.0,261.6538,261.8737,261.4146,261.5868,4174.0
2020-08-07 15:35:00,273.47,273.91,273.28,273.75,4980.0,261.5581,261.9789,261.3764,261.8259,4980.0
2020-08-07 15:40:00,273.98,274.43,273.72,274.39,5734.0,262.0459,262.4763,261.7972,262.438,5734.0
2020-08-07 15:45:00,274.46,274.77,274.46,274.6,5699.0,262.505,262.8015,262.505,262.6389,5699.0
2020-08-07 15:50:00,274.76,275.28,274.58,275.27,17956.0,262.7919,263.2893,262.6198,263.2797,17956.0
2020-08-07 15:55:00,275.2,275.63,275.17,275.56,34819.0,263.2128,263.624,263.1841,263.5571,34819.0
2020-08-10 09:30:00,273.55,274.14,272.85,273.35,19188.0,261.6346,262.1989,260.9651,261.4433,19188.0
2020-08-10 09:35:00,273.33,273.93,273.33,273.93,200.0,261.4242,261.9981,261.4242,261.9981,200.0
2020-08-10 09:40:00,273.62,273.87,273.56,273.87,300.0,261.7016,261.9407,261.6442,261.9407,300.0
2020-08-10 09:45:00,273.41,273.51,272.85,273.45,1700.0,261.5007,261.5964,260.9651,261.539,1700.0
2020-08-10 09:50:00,273.64,274.04,273.37,274.04,1980.0,261.7207,262.1033,261.4625,262.1033,1980.0
2020-08-10 09:55:00,274.06,274.94,274.01,274.57,2130.0,262.1224,262.9641,262.0746,262.6102,2130.0
2020-08-10 10:00:00,274.5,274.64,273.85,273.97,10564.0,262.5432,262.6772,261.9216,262.0363,10564.0
2020-08-10 10:05:00,273.74,273.82,273.22,273.82,3450.0,261.8164,261.8929,261.319,261.8929,3450.0
2020-08-10 10:10:00,273.86,273.86,273.36,273.44,2619.0,261.9311,261.9311,261.4529,261.5294,2619.0
2020-08-10 10:15:00,273.27,273.58,273.1,273.4,2237.0,261.3668,261.6633,261.2042,261.4912,2237.0
2020-08-10 10:20:00,273.54,273.54,273.1,273.18,1608.0,261.6251,261.6251,261.2042,261.2807,1608.0
2020-08-10 10:25:00,273.23,273.45,273.19,273.45,1582.0,261.3286,261.539,261.2903,261.539,1582.0
2020-08-10 10:30:00,273.55,273.85,273.41,273.71,2425.0,261.6346,261.9216,261.5007,261.7877,2425.0
2020-08-10 10:35:00,273.92,273.93,273.46,273.62,1177.0,261.9885,261.9981,261.5485,261.7016,1177.0
2020-08-10 10:40:00,273.5,273.5,273.13,273.13,2620.0,261.5868,261.5868,261.2329,261.2329,2620.0
2020-08-10 10:45:00,273.19,273.39,272.94,272.96,1621.0,261.2903,261.4816,261.0512,261.0703,1621.0
2020-08-10 10:50:00,272.62,272.76,272.41,272.5,700.0,260.7451,260.879,260.5443,260.6304,700.0
2020-08-10 10:55:00,272.52,272.52,271.56,271.86,1529.0,260.6495,260.6495,259.7313,260.0182,1529.0
2020-08-10 11:00:00,271.82,272.19,271.82,272.06,1305.0,259.98,260.3339,259.98,260.2095,1305.0
2020-08-10 11:05:00,271.81,272.01,271.75,271.75,900.0,259.9704,260.1617,259.913,259.913,900.0
2020-08-10 11:10:00,271.96,272.0,271.66,271.67,2297.0,260.1139,260.1521,259.827,259.8365,2297.0
2020-08-10 11:15:00,271.7,271.98,271.59,271.98,1000.0,259.8652,260.133,259.76,260.133,1000.0
2020-08-10 11:20:00,271.7,272.23,271.62,272.2,2000.0,259.8652,260.3721,259.7887,260.3434,2000.0
2020-08-10 11:25:00,272.44,272.6,272.27,272.6,650.0,260.573,260.726,260.4104,260.726,650.0
2020-08-10 11:30:00,272.79,273.77,272.79,273.77,700.0,260.9077,261.845,260.9077,261.845,700.0
2020-08-10 11:35:00,273.91,274.08,273.83,273.98,1932.0,261.9789,262.1415,261.9024,262.0459,1932.0
2020-08-10 11:40:00,273.93,273.93,273.65,273.65,1509.0,261.9981,261.9981,261.7303,261.7303,1509.0
2020-08-10 11:45:00,273.53,273.61,273.51,273.6,600.0,261.6155,261.692,261.5964,261.6825,600.0
2020-08-10 11:50:00,273.53,273.94,273.41,273.94,400.0,261.6155,262.0076,261.5007,262.0076,400.0
2020-08-10 11:55:00,273.72,273.9,273.64,273.9,850.0,261.7972,261.9694,261.7207,261.9694,850.0
2020-08-10 12:00:00,273.9,274.0,273.85,274.0,600.0,261.9694,262.065,261.9216,262.065,600.0
2020-08-10 12:05:00,273.92,274.02,273.88,273.95,1000.0,261.9885,262.0842,261.9503,262.0172,1000.0
2020-08-10 12:10:00,273.88,273.88,273.48,273.56,1460.0,261.9503,261.9503,261.5677,261.6442,1460.0
2020-08-10 12:15:00,273.62,273.62,273.29,273.41,1300.0,261.7016,261.7016,261.386,261.5007,1300.0
2020-08-10 12:20:00,273.38,273.38,273.16,273.29,1204.0,261.472,261.472,261.2616,261.386,1204.0
2020-08-10 12:25:00,273.44,273.46,273.23,273.24,781.0,261.5294,261.5485,261.3286,261.3381,781.0
2020-08-10 12:30:00,273.29,273.29,273.16,273.22,900.0,261.386,261.386,261.2616,261.319,900.0
2020-08-10 12:35:00,273.38,273.99,273.38,273.87,901.0,261.472,262.0555,261.472,261.9407,901.0
2020-08-10 12:40:00,274.03,274.54,274.03,274.54,600.0,262.0937,262.5815,262.0937,262.5815,600.0
2020-08-10 12:45:00,274.78,274.78,274.56,274.73,600.0,262.8111,262.8111,262.6006,262.7632,600.0
2020-08-10 12:50:00,274.79,274.8,274.53,274.68,1623.0,262.8206,262.8302,262.5719,262.7154,1623.0
2020-08-10 12:55:00,274.72,274.72,274.68,274.68,200.0,262.7537,262.7537,262.7154,262.7154,200.0
2020-08-10 13:00:00,274.8,274.98,274.67,274.72,1800.0,262.8302,263.0023,262.7058,262.7537,1800.0
2020-08-10 13:05:00,274.62,274.64,274.49,274.49,725.0,262.658,262.6772,262.5337,262.5337,725.0
2020-08-10 13:10:00,274.61,274.65,274.3,274.31,2300.0,262.6485,262.6867,262.352,262.3615,2300.0
2020-08-10 13:15:00,274.36,274.6,274.03,274.41,3469.0,262.4093,262.6389,262.0937,262.4572,3469.0
2020-08-10 13:20:00,274.53,274.75,274.45,274.6,3033.0,262.5719,262.7824,262.4954,262.6389,3033.0
2020-08-10 13:25:00,274.57,274.63,274.51,274.63,400.0,262.6102,262.6676,262.5528,262.6676,400.0
2020-08-10 13:30:00,274.76,274.77,274.32,274.38,2887.0,262.7919,262.8015,262.3711,262.4285,2887.0
2020-08-10 13:35:00,274.31,274.31,273.92,273.98,900.0,262.3615,262.3615,261.9885,262.0459,900.0
2020-08-10 13:40:00,274.09,274.15,273.9,273.91,3202.0,262.1511,262.2085,261.9694,261.9789,3202.0
2020-08-10 13:45:00,273.92,273.93,273.86,273.86,409.0,261.9885,261.9981,261.9311,261.9311,409.0
2020-08-10 13:50:00,273.9,274.22,273.89,274.22,1102.0,261.9694,262.2754,261.9598,262.2754,1102.0
2020-08-10 13:55:00,274.38,274.38,274.13,274.22,810.0,262.4285,262.4285,262.1894,262.2754,810.0
2020-08-10 14:00:00,274.18,274.49,274.14,274.35,900.0,262.2372,262.5337,262.1989,262.3998,900.0
2020-08-10 14:05:00,274.35,274.35,273.71,273.72,1599.0,262.3998,262.3998,261.7877,261.7972,1599.0
2020-08-10 14:10:00,273.51,273.61,273.25,273.44,1701.0,261.5964,261.692,261.3477,261.5294,1701.0
2020-08-10 14:15:00,273.47,273.8,273.47,273.79,817.0,261.5581,261.8737,261.5581,261.8642,817.0
2020-08-10 14:20:00,273.81,274.0,273.66,274.0,900.0,261.8833,262.065,261.7398,262.065,900.0
2020-08-10 14:25:00,273.83,274.01,273.69,274.01,2100.0,261.9024,262.0746,261.7685,262.0746,2100.0
2020-08-10 14:30:00,273.91,273.94,273.57,273.71,2500.0,261.9789,262.0076,261.6538,261.7877,2500.0
2020-08-10 14:35:00,273.71,273.82,273.5,273.53,2547.0,261.7877,261.8929,261.5868,261.6155,2547.0
2020-08-10 14:40:00,273.48,273.52,273.26,273.46,3100.0,261.5677,261.6059,261.3573,261.5485,3100.0
2020-08-10 14:45:00,273.32,273.38,273.18,273.38,1204.0,261.4146,261.472,261.2807,261.472,1204.0
2020-08-10 14:50:00,273.38,273.38,272.94,272.99,4988.0,261.472,261.472,261.0512,261.099,4988.0
2020-08-10 14:55:00,273.09,273.09,272.86,272.96,3303.0,261.1947,261.1947,260.9747,261.0703,3303.0
2020-08-10 15:00:00,272.92,272.92,272.54,272.54,7977.0,261.0321,261.0321,260.6686,260.6686,7977.0
2020-08-10 15:05:00,272.63,272.66,272.04,272.07,9194.0,260.7547,260.7834,260.1904,260.2191,9194.0
2020-08-10 15:10:00,272.13,272.2,271.77,271.81,4177.0,260.2765,260.3434,259.9322,259.9704,4177.0
2020-08-10 15:15:00,271.75,271.92,271.55,271.76,3309.0,259.913,260.0756,259.7217,259.9226,3309.0
2020-08-10 15:20:00,271.92,272.19,271.63,271.63,9184.0,260.0756,260.3339,259.7983,259.7983,9184.0
2020-08-10 15:25:00,271.66,271.73,271.5,271.63,3627.0,259.827,259.8939,259.6739,259.7983,3627.0
2020-08-10 15:30:00,271.55,271.67,271.48,271.5,7330.0,259.7217,259.8365,259.6548,259.6739,7330.0
2020-08-10 15:35:00,271.53,271.57,271.07,271.07,4722.0,259.7026,259.7409,259.2627,259.2627,4722.0
2020-08-10 15:40:00,271.27,271.33,270.75,270.79,9153.0,259.4539,259.5113,258.9566,258.9948,9153.0
2020-08-10 15:45:00,270.79,271.21,270.54,270.81,11235.0,258.9948,259.3966,258.7557,259.014,11235.0
2020-08-10 15:50:00,270.92,271.33,270.89,271.31,16155.0,259.1192,259.5113,259.0905,259.4922,16155.0
2020-08-10 15:55:00,271.32,271.39,270.83,271.23,45219.0,259.5018,259.5687,259.0331,259.4157,45219.0
2020-08-11 09:30:00,272.76,272.76,270.98,270.98,11342.0,260.879,260.879,259.1766,259.1766,11342.0
2020-08-11 09:35:00,270.99,271.05,269.39,270.75,12702.0,259.1861,259.2435,257.6558,258.9566,12702.0
2020-08-11 09:40:00,270.76,271.23,270.11,270.24,3668.0,258.9662,259.4157,258.3445,258.4688,3668.0
2020-08-11 09:45:00,270.28,270.3,269.22,269.41,6177.0,258.5071,258.5262,257.4932,257.675,6177.0
2020-08-11 09:50:00,269.73,269.87,268.67,269.26,16964.0,257.981,258.1149,256.9672,257.5315,16964.0
2020-08-11 09:55:00,269.58,269.87,268.85,269.19,9060.0,257.8376,258.1149,257.1394,257.4645,9060.0
2020-08-11 10:00:00,269.03,269.26,268.36,268.63,6341.0,257.3115,257.5315,256.6707,256.9289,6341.0
2020-08-11 10:05:00,268.77,268.83,268.18,268.57,6012.0,257.0628,257.1202,256.4985,256.8715,6012.0
2020-08-11 10:10:00,268.5,269.38,268.5,269.38,9461.0,256.8046,257.6463,256.8046,257.6463,9461.0
2020-08-11 10:15:00,269.26,270.67,269.26,270.34,1500.0,257.5315,258.8801,257.5315,258.5645,1500.0
2020-08-11 10:20:00,270.64,271.28,270.14,270.31,8296.0,258.8514,259.4635,258.3732,258.5358,8296.0
2020-08-11 10:25:00,270.51,271.72,270.37,271.47,3451.0,258.727,259.8843,258.5931,259.6452,3451.0
2020-08-11 10:30:00,271.68,271.69,270.89,270.91,2503.0,259.8461,259.8556,259.0905,259.1096,2503.0
2020-08-11 10:35:00,271.18,271.58,271.09,271.51,6325.0,259.3679,259.7504,259.2818,259.6835,6325.0
2020-08-11 10:40:00,271.52,272.62,271.48,272.42,5000.0,259.6931,260.7451,259.6548,260.5538,5000.0
2020-08-11 10:45:00,272.45,272.7,272.11,272.4,2071.0,260.5825,260.8217,260.2574,260.5347,2071.0
2020-08-11 10:50:00,272.6,272.6,271.75,272.01,2128.0,260.726,260.726,259.913,260.1617,2128.0
2020-08-11 10:55:00,272.27,272.47,271.85,272.43,5201.0,260.4104,260.6017,260.0087,260.5634,5201.0
2020-08-11 11:00:00,272.33,273.66,272.33,273.63,2300.0,260.4678,261.7398,260.4678,261.7111,2300.0
2020-08-11 11:05:00,273.63,273.66,273.3,273.6,4913.0,261.7111,261.7398,261.3955,261.6825,4913.0
2020-08-11 11:10:00,273.57,273.65,273.4,273.6,1901.0,261.6538,261.7303,261.4912,261.6825,1901.0
2020-08-11 11:15:00,273.61,273.71,273.25,273.25,2285.0,261.692,261.7877,261.3477,261.3477,2285.0
2020-08-11 11:20:00,273.44,273.44,272.74,273.04,11801.0,261.5294,261.5294,260.8599,261.1468,11801.0
2020-08-11 11:25:00,273.25,273.41,273.0,273.35,1700.0,261.3477,261.5007,261.1086,261.4433,1700.0
2020-08-11 11:30:00,273.23,273.47,273.15,273.18,1400.0,261.3286,261.5581,261.2521,261.2807,1400.0
2020-08-11 11:35:00,273.29,273.29,272.58,272.58,11757.0,261.386,261.386,260.7069,260.7069,11757.0
2020-08-11 11:40:00,272.64,273.39,272.61,273.24,10819.0,260.7643,261.4816,260.7356,261.3381,10819.0
2020-08-11 11:45:00,273.15,273.29,273.01,273.01,1458.0,261.2521,261.386,261.1182,261.1182,1458.0
2020-08-11 11:50:00,273.1,273.19,272.86,272.96,6405.0,261.2042,261.2903,260.9747,261.0703,6405.0
2020-08-11 11:55:00,273.09,273.18,272.98,273.12,600.0,261.1947,261.2807,261.0895,261.2234,600.0
2020-08-11 12:00:00,273.37,273.67,273.23,273.25,4349.0,261.4625,261.7494,261.3286,261.3477,4349.0
2020-08-11 12:05:00,273.21,273.49,273.07,273.45,1300.0,261.3094,261.5772,261.1755,261.539,1300.0
2020-08-11 12:10:00,273.49,274.27,273.48,274.27,6572.0,261.5772,262.3233,261.5677,262.3233,6572.0
2020-08-11 12:15:00,274.27,274.79,274.27,274.67,600.0,262.3233,262.8206,262.3233,262.7058,600.0
2020-08-11 12:20:00,274.81,275.16,274.72,275.02,1003.0,262.8397,263.1745,262.7537,263.0406,1003.0
2020-08-11 12:25:00,275.35,275.53,275.34,275.34,300.0,263.3562,263.5284,263.3467,263.3467,300.0
2020-08-11 12:30:00,275.53,275.56,275.0,275.09,1484.0,263.5284,263.5571,263.0215,263.1075,1484.0
2020-08-11 12:35:00,275.09,275.34,275.09,275.34,900.0,263.1075,263.3467,263.1075,263.3467,900.0
2020-08-11 12:40:00,275.33,275.55,275.22,275.55,1225.0,263.3371,263.5475,263.2319,263.5475,1225.0
2020-08-11 12:45:00,275.68,275.83,275.68,275.83,700.0,263.6718,263.8153,263.6718,263.8153,700.0
2020-08-11 12:50:00,275.69,276.31,275.67,276.22,2009.0,263.6814,264.2744,263.6623,264.1883,2009.0
2020-08-11 12:55:00,276.16,276.61,276.09,276.61,6304.0,264.1309,264.5613,264.064,264.5613,6304.0
2020-08-11 13:00:00,276.47,276.47,276.07,276.23,1000.0,264.4274,264.4274,264.0449,264.1979,1000.0
2020-08-11 13:05:00,276.13,276.25,276.05,276.25,2000.0,264.1022,264.217,264.0257,264.217,2000.0
2020-08-11 13:10:00,276.33,276.37,276.14,276.24,1299.0,264.2935,264.3318,264.1118,264.2075,1299.0
2020-08-11 13:15:00,276.27,276.27,276.01,276.06,2222.0,264.2362,264.2362,263.9875,264.0353,2222.0
2020-08-11 13:20:00,276.07,276.47,275.91,276.4,2531.0,264.0449,264.4274,263.8918,264.3605,2531.0
2020-08-11 13:25:00,276.35,276.35,275.76,275.76,3455.0,264.3127,264.3127,263.7484,263.7484,3455.0
2020-08-11 13:30:00,275.67,275.67,275.25,275.25,3329.0,263.6623,263.6623,263.2606,263.2606,3329.0
2020-08-11 13:35:00,275.26,275.82,275.26,275.78,2334.0,263.2701,263.8058,263.2701,263.7675,2334.0
2020-08-11 13:40:00,275.71,275.71,275.63,275.63,900.0,263.7005,263.7005,263.624,263.624,900.0
2020-08-11 13:45:00,275.63,275.65,275.49,275.65,2200.0,263.624,263.6432,263.4901,263.6432,2200.0
2020-08-11 13:50:00,275.68,276.03,275.57,275.85,1407.0,263.6718,264.0066,263.5666,263.8344,1407.0
2020-08-11 13:55:00,275.83,276.11,275.73,276.1,1850.0,263.8153,264.0831,263.7197,264.0736,1850.0
2020-08-11 14:00:00,276.2,276.46,276.07,276.31,8190.0,264.1692,264.4179,264.0449,264.2744,8190.0
2020-08-11 14:05:00,276.31,276.46,276.3,276.42,888.0,264.2744,264.4179,264.2648,264.3796,888.0
2020-08-11 14:10:00,276.51,276.51,276.13,276.13,2038.0,264.4657,264.4657,264.1022,264.1022,2038.0
2020-08-11 14:15:00,276.2,276.55,276.09,276.32,1601.0,264.1692,264.504,264.064,264.284,1601.0
2020-08-11 14:20:00,276.3,276.37,276.11,276.12,1703.0,264.2648,264.3318,264.0831,264.0927,1703.0
2020-08-11 14:25:00,276.1,276.31,275.8,275.8,3530.0,264.0736,264.2744,263.7866,263.7866,3530.0
2020-08-11 14:30:00,275.98,275.98,275.7,275.84,3081.0,263.9588,263.9588,263.691,263.8249,3081.0
2020-08-11 14:35:00,275.81,275.81,275.07,275.26,2600.0,263.7962,263.7962,263.0884,263.2701,2600.0
2020-08-11 14:40:00,275.54,275.71,275.42,275.62,3270.0,263.5379,263.7005,263.4232,263.6145,3270.0
2020-08-11 14:45:00,275.55,275.55,275.12,275.12,3581.0,263.5475,263.5475,263.1362,263.1362,3581.0
2020-08-11 14:50:00,275.09,275.39,275.04,275.39,700.0,263.1075,263.3945,263.0597,263.3945,700.0
2020-08-11 14:55:00,275.45,275.56,275.17,275.49,3369.0,263.4519,263.5571,263.1841,263.4901,3369.0
2020-08-11 15:00:00,275.43,275.54,275.09,275.15,2143.0,263.4327,263.5379,263.1075,263.1649,2143.0
2020-08-11 15:05:00,275.2,275.29,275.08,275.08,2333.0,263.2128,263.2988,263.098,263.098,2333.0
2020-08-11 15:10:00,275.09,275.48,274.91,274.91,5301.0,263.1075,263.4806,262.9354,262.9354,5301.0
2020-08-11 15:15:00,274.83,274.9,273.5,273.63,3387.0,262.8589,262.9258,261.5868,261.7111,3387.0
2020-08-11 15:20:00,273.4,274.33,273.39,273.93,4245.0,261.4912,262.3807,261.4816,261.9981,4245.0
2020-08-11 15:25:00,274.08,274.68,273.81,274.42,3482.0,262.1415,262.7154,261.8833,262.4667,3482.0
2020-08-11 15:30:00,274.35,274.45,274.02,274.27,29865.0,262.3998,262.4954,262.0842,262.3233,29865.0
2020-08-11 15:35:00,274.39,275.06,274.39,274.85,16750.0,262.438,263.0789,262.438,262.878,16750.0
2020-08-11 15:40:00,275.03,275.11,274.23,274.52,11010.0,263.0502,263.1267,262.285,262.5624,11010.0
2020-08-11 15:45:00,274.45,274.61,273.85,274.15,15392.0,262.4954,262.6485,261.9216,262.2085,15392.0
2020-08-11 15:50:00,274.03,274.54,273.75,274.0,33134.0,262.0937,262.5815,261.8259,262.065,33134.0
2020-08-11 15:55:00,274.0,274.64,273.78,274.61,66416.0,262.065,262.6772,261.8546,262.6485,66416.0
2020-08-12 09:30:00,277.12,279.55,277.12,279.17,13524.0,265.0491,267.3733,265.0491,267.0098,13524.0
2020-08-12 09:35:00,279.49,279.8,278.8,279.44,9188.0,267.3159,267.6124,266.6559,267.2681,9188.0
2020-08-12 09:40:00,279.39,280.31,279.32,280.0,6935.0,267.2202,268.1002,267.1533,267.8037,6935.0
2020-08-12 09:45:00,280.32,281.29,280.28,281.29,9153.0,268.1097,269.0375,268.0715,269.0375,9153.0
2020-08-12 09:50:00,281.17,281.44,280.81,281.05,9454.0,268.9227,269.181,268.5784,268.8079,9454.0
2020-08-12 09:55:00,280.95,281.67,280.84,281.67,6069.0,268.7123,269.4009,268.6071,269.4009,6069.0
2020-08-12 10:00:00,281.52,282.15,281.25,281.66,4932.0,269.2575,269.86,268.9992,269.3914,4932.0
2020-08-12 10:05:00,281.55,281.55,281.15,281.48,1313.0,269.2862,269.2862,268.9036,269.2192,1313.0
2020-08-12 10:10:00,281.34,281.41,280.71,281.0,2800.0,269.0853,269.1523,268.4828,268.7601,2800.0
2020-08-12 10:15:00,281.0,281.25,281.0,281.16,2384.0,268.7601,268.9992,268.7601,268.9132,2384.0
2020-08-12 10:20:00,280.85,280.97,280.41,280.57,1400.0,268.6167,268.7314,268.1958,268.3488,1400.0
2020-08-12 10:25:00,280.38,280.53,280.08,280.35,2909.0,268.1671,268.3106,267.8802,268.1384,2909.0
2020-08-12 10:30:00,280.43,280.69,280.34,280.34,2817.0,268.2149,268.4636,268.1289,268.1289,2817.0
2020-08-12 10:35:00,280.46,280.61,279.71,280.28,4400.0,268.2436,268.3871,267.5263,268.0715,4400.0
2020-08-12 10:40:00,280.43,281.38,280.43,280.94,5078.0,268.2149,269.1236,268.2149,268.7027,5078.0
2020-08-12 10:45:00,280.96,280.97,280.38,280.38,1718.0,268.7219,268.7314,268.1671,268.1671,1718.0
2020-08-12 10:50:00,280.69,281.32,280.58,281.31,2540.0,268.4636,269.0662,268.3584,269.0566,2540.0
2020-08-12 10:55:00,281.31,281.57,281.2,281.41,2538.0,269.0566,269.3053,268.9514,269.1523,2538.0
2020-08-12 11:00:00,281.41,281.41,281.05,281.33,3830.0,269.1523,269.1523,268.8079,269.0757,3830.0
2020-08-12 11:05:00,281.43,281.53,281.16,281.32,1800.0,269.1714,269.267,268.9132,269.0662,1800.0
2020-08-12 11:10:00,281.37,281.37,280.6,280.6,3945.0,269.114,269.114,268.3775,268.3775,3945.0
2020-08-12 11:15:00,280.74,281.07,280.58,280.92,971.0,268.5114,268.8271,268.3584,268.6836,971.0
2020-08-12 11:20:00,281.4,281.66,281.1,281.12,1900.0,269.1427,269.3914,268.8558,268.8749,1900.0
2020-08-12 11:25:00,281.14,281.14,280.74,280.75,813.0,268.894,268.894,268.5114,268.521,813.0
2020-08-12 11:30:00,280.65,281.22,280.63,280.98,1465.0,268.4254,268.9705,268.4062,268.741,1465.0
2020-08-12 11:35:00,280.75,280.89,280.6,280.6,400.0,268.521,268.6549,268.3775,268.3775,400.0
2020-08-12 11:40:00,280.87,280.99,280.71,280.99,1300.0,268.6358,268.7506,268.4828,268.7506,1300.0
2020-08-12 11:45:00,280.98,281.13,280.82,280.82,700.0,268.741,268.8845,268.588,268.588,700.0
2020-08-12 11:50:00,280.91,281.03,280.5,280.52,1650.0,268.674,268.7888,268.2819,268.301,1650.0
2020-08-12 11:55:00,280.68,280.88,280.59,280.68,1166.0,268.4541,268.6453,268.368,268.4541,1166.0
2020-08-12 12:00:00,280.79,280.79,280.53,280.53,346.0,268.5593,268.5593,268.3106,268.3106,346.0
2020-08-12 12:05:00,280.47,280.48,280.27,280.29,700.0,268.2532,268.2628,268.0619,268.081,700.0
2020-08-12 12:10:00,280.36,280.4,280.15,280.15,1350.0,268.148,268.1863,267.9471,267.9471,1350.0
2020-08-12 12:15:00,280.15,280.39,280.13,280.22,1361.0,267.9471,268.1767,267.928,268.0141,1361.0
2020-08-12 12:20:00,280.09,280.44,280.09,280.33,1000.0,267.8898,268.2245,267.8898,268.1193,1000.0
2020-08-12 12:25:00,280.33,280.33,280.0,280.09,1500.0,268.1193,268.1193,267.8037,267.8898,1500.0
2020-08-12 12:30:00,280.19,280.24,280.0,280.17,1600.0,267.9854,268.0332,267.8037,267.9663,1600.0
2020-08-12 12:35:00,280.11,280.27,280.1,280.27,600.0,267.9089,268.0619,267.8993,268.0619,600.0
2020-08-12 12:40:00,280.32,280.37,280.11,280.11,1138.0,268.1097,268.1576,267.9089,267.9089,1138.0
2020-08-12 12:45:00,280.04,280.04,279.84,279.88,1509.0,267.8419,267.8419,267.6506,267.6889,1509.0
2020-08-12 12:50:00,280.01,280.01,279.85,279.9,713.0,267.8132,267.8132,267.6602,267.708,713.0
2020-08-12 12:55:00,279.9,279.9,279.42,279.44,1005.0,267.708,267.708,267.2489,267.2681,1005.0
2020-08-12 13:00:00,279.57,279.87,279.57,279.71,2100.0,267.3924,267.6793,267.3924,267.5263,2100.0
2020-08-12 13:05:00,279.59,279.76,279.55,279.56,800.0,267.4115,267.5741,267.3733,267.3828,800.0
2020-08-12 13:10:00,279.41,279.41,279.0,279.0,1798.0,267.2394,267.2394,266.8472,266.8472,1798.0
2020-08-12 13:15:00,279.05,279.05,278.79,278.79,800.0,266.8951,266.8951,266.6464,266.6464,800.0
2020-08-12 13:20:00,278.44,278.44,278.19,278.19,1400.0,266.3116,266.3116,266.0725,266.0725,1400.0
2020-08-12 13:25:00,278.21,278.24,277.88,278.03,9285.0,266.0916,266.1203,265.776,265.9195,9285.0
2020-08-12 13:30:00,277.79,278.02,277.72,277.99,2865.0,265.6899,265.9099,265.623,265.8812,2865.0
2020-08-12 13:35:00,277.96,278.33,277.89,278.2,3125.0,265.8525,266.2064,265.7856,266.0821,3125.0
2020-08-12 13:40:00,278.17,278.18,278.01,278.18,1701.0,266.0534,266.063,265.9004,266.063,1701.0
2020-08-12 13:45:00,278.29,278.86,278.29,278.7,2525.0,266.1682,266.7133,266.1682,266.5603,2525.0
2020-08-12 13:50:00,278.58,278.7,278.45,278.6,2800.0,266.4455,266.5603,266.3212,266.4647,2800.0
2020-08-12 13:55:00,278.6,278.75,278.54,278.72,2615.0,266.4647,266.6081,266.4073,266.5794,2615.0
2020-08-12 14:00:00,278.82,278.97,278.73,278.73,1674.0,266.6751,266.8185,266.589,266.589,1674.0
2020-08-12 14:05:00,278.6,278.67,278.47,278.51,1475.0,266.4647,266.5316,266.3403,266.3786,1475.0
2020-08-12 14:10:00,278.58,278.78,278.42,278.75,1100.0,266.4455,266.6368,266.2925,266.6081,1100.0
2020-08-12 14:15:00,278.74,278.85,278.67,278.83,1998.0,266.5986,266.7038,266.5316,266.6846,1998.0
2020-08-12 14:20:00,278.95,279.0,278.82,278.98,1000.0,266.7994,266.8472,266.6751,266.8281,1000.0
2020-08-12 14:25:00,278.89,279.04,278.83,278.87,1891.0,266.742,266.8855,266.6846,266.7229,1891.0
2020-08-12 14:30:00,278.99,278.99,278.66,278.78,2948.0,266.8377,266.8377,266.522,266.6368,2948.0
2020-08-12 14:35:00,278.83,278.93,278.66,278.84,4600.0,266.6846,266.7803,266.522,266.6942,4600.0
2020-08-12 14:40:00,279.0,279.28,278.97,279.15,2680.0,266.8472,267.115,266.8185,266.9907,2680.0
2020-08-12 14:45:00,279.28,279.36,279.14,279.3,4286.0,267.115,267.1916,266.9811,267.1342,4286.0
2020-08-12 14:50:00,279.24,279.4,279.03,279.28,3229.0,267.0768,267.2298,266.8759,267.115,3229.0
2020-08-12 14:55:00,279.28,279.6,279.27,279.6,4065.0,267.115,267.4211,267.1055,267.4211,4065.0
2020-08-12 15:00:00,279.59,279.81,279.49,279.63,4017.0,267.4115,267.622,267.3159,267.4498,4017.0
2020-08-12 15:05:00,279.64,279.86,279.49,279.59,4913.0,267.4594,267.6698,267.3159,267.4115,4913.0
2020-08-12 15:10:00,279.59,280.0,279.51,279.85,3576.0,267.4115,267.8037,267.335,267.6602,3576.0
2020-08-12 15:15:00,279.83,280.25,279.8,280.25,4531.0,267.6411,268.0428,267.6124,268.0428,4531.0
2020-08-12 15:20:00,280.21,280.37,279.87,280.01,3103.0,268.0045,268.1576,267.6793,267.8132,3103.0
2020-08-12 15:25:00,280.08,280.08,279.7,279.9,4943.0,267.8802,267.8802,267.5167,267.708,4943.0
2020-08-12 15:30:00,279.93,279.93,279.33,279.55,6402.0,267.7367,267.7367,267.1629,267.3733,6402.0
2020-08-12 15:35:00,279.68,280.07,279.3,280.07,8425.0,267.4976,267.8706,267.1342,267.8706,8425.0
2020-08-12 15:40:00,280.17,280.66,279.94,280.44,11795.0,267.9663,268.4349,267.7463,268.2245,11795.0
2020-08-12 15:45:00,280.38,280.4,280.03,280.18,14277.0,268.1671,268.1863,267.8324,267.9758,14277.0
2020-08-12 15:50:00,280.42,280.42,279.14,279.58,18437.0,268.2054,268.2054,266.9811,267.402,18437.0
2020-08-12 15:55:00,279.43,279.51,278.79,278.85,48157.0,267.2585,267.335,266.6464,266.7038,48157.0
2020-08-13 09:30:00,278.44,280.74,278.44,280.05,11844.0,266.3116,268.5114,266.3116,267.8515,11844.0
2020-08-13 09:35:00,280.4,280.71,279.38,280.7,5165.0,268.1863,268.4828,267.2107,268.4732,5165.0
2020-08-13 09:40:00,280.65,280.65,280.05,280.55,2915.0,268.4254,268.4254,267.8515,268.3297,2915.0
2020-08-13 09:45:00,280.78,281.08,280.3,280.3,4529.0,268.5497,268.8366,268.0906,268.0906,4529.0
2020-08-13 09:50:00,280.29,281.39,280.0,280.91,9474.0,268.081,269.1331,267.8037,268.674,9474.0
2020-08-13 09:55:00,281.44,281.74,281.23,281.23,941.0,269.181,269.4679,268.9801,268.9801,941.0
2020-08-13 10:00:00,281.06,281.06,280.79,280.81,1200.0,268.8175,268.8175,268.5593,268.5784,1200.0
2020-08-13 10:05:00,280.8,281.46,280.74,281.46,1443.0,268.5688,269.2001,268.5114,269.2001,1443.0
2020-08-13 10:10:00,281.22,281.22,281.11,281.12,500.0,268.9705,268.9705,268.8653,268.8749,500.0
2020-08-13 10:15:00,281.34,281.38,280.87,281.38,1800.0,269.0853,269.1236,268.6358,269.1236,1800.0
2020-08-13 10:20:00,281.65,282.17,281.61,282.07,4025.0,269.3818,269.8792,269.3435,269.7835,4025.0
2020-08-13 10:25:00,282.04,282.12,281.7,281.86,6549.0,269.7548,269.8313,269.4296,269.5827,6549.0
2020-08-13 10:30:00,281.97,282.31,281.64,282.26,5916.0,269.6879,270.0131,269.3722,269.9652,5916.0
2020-08-13 10:35:00,282.27,282.27,282.01,282.09,2119.0,269.9748,269.9748,269.7261,269.8026,2119.0
2020-08-13 10:40:00,282.22,282.39,282.06,282.19,2517.0,269.927,270.0896,269.7739,269.8983,2517.0
2020-08-13 10:45:00,281.85,282.0,281.61,282.0,3438.0,269.5731,269.7166,269.3435,269.7166,3438.0
2020-08-13 10:50:00,281.87,282.4,281.87,282.0,4565.0,269.5922,270.0991,269.5922,269.7166,4565.0
2020-08-13 10:55:00,281.8,281.81,281.35,281.68,1900.0,269.5253,269.5348,269.0949,269.4105,1900.0
2020-08-13 11:00:00,281.66,282.42,281.65,282.15,3888.0,269.3914,270.1183,269.3818,269.86,3888.0
2020-08-13 11:05:00,282.3,282.87,282.3,282.67,1849.0,270.0035,270.5487,270.0035,270.3574,1849.0
2020-08-13 11:10:00,282.76,282.79,282.43,282.43,1901.0,270.4435,270.4722,270.1278,270.1278,1901.0
2020-08-13 11:15:00,282.43,282.49,282.15,282.43,1900.0,270.1278,270.1852,269.86,270.1278,1900.0
2020-08-13 11:20:00,282.5,282.71,282.08,282.37,3482.0,270.1948,270.3956,269.7931,270.0704,3482.0
2020-08-13 11:25:00,282.44,282.72,282.26,282.54,1503.0,270.1374,270.4052,269.9652,270.233,1503.0
2020-08-13 11:30:00,282.13,282.3,282.07,282.18,1600.0,269.8409,270.0035,269.7835,269.8887,1600.0
2020-08-13 11:35:00,282.18,282.49,282.13,282.28,1593.0,269.8887,270.1852,269.8409,269.9844,1593.0
2020-08-13 11:40:00,282.29,282.35,282.07,282.07,1685.0,269.9939,270.0513,269.7835,269.7835,1685.0
2020-08-13 11:45:00,281.97,281.97,281.81,281.87,1100.0,269.6879,269.6879,269.5348,269.5922,1100.0
2020-08-13 11:50:00,281.99,282.1,281.78,281.78,900.0,269.707,269.8122,269.5061,269.5061,900.0
2020-08-13 11:55:00,281.81,281.81,281.38,281.66,1399.0,269.5348,269.5348,269.1236,269.3914,1399.0
2020-08-13 12:00:00,281.89,282.24,281.88,282.06,1100.0,269.6114,269.9461,269.6018,269.7739,1100.0
2020-08-13 12:05:00,281.97,282.21,281.91,281.91,1300.0,269.6879,269.9174,269.6305,269.6305,1300.0
2020-08-13 12:10:00,281.9,282.07,281.9,282.03,402.0,269.6209,269.7835,269.6209,269.7453,402.0
2020-08-13 12:15:00,282.05,282.29,281.97,282.12,1472.0,269.7644,269.9939,269.6879,269.8313,1472.0
2020-08-13 12:20:00,282.1,282.1,281.84,281.84,500.0,269.8122,269.8122,269.5635,269.5635,500.0
2020-08-13 12:25:00,281.8,281.8,281.7,281.77,900.0,269.5253,269.5253,269.4296,269.4966,900.0
2020-08-13 12:30:00,281.81,282.09,281.81,281.94,3801.0,269.5348,269.8026,269.5348,269.6592,3801.0
2020-08-13 12:35:00,281.94,281.94,281.5,281.7,10505.0,269.6592,269.6592,269.2383,269.4296,10505.0
2020-08-13 12:40:00,281.65,281.93,281.65,281.72,1930.0,269.3818,269.6496,269.3818,269.4488,1930.0
2020-08-13 12:45:00,281.69,281.78,281.39,281.55,4832.0,269.4201,269.5061,269.1331,269.2862,4832.0
2020-08-13 12:50:00,281.44,281.54,281.32,281.54,1000.0,269.181,269.2766,269.0662,269.2766,1000.0
2020-08-13 12:55:00,281.43,281.57,281.43,281.47,1240.0,269.1714,269.3053,269.1714,269.2096,1240.0
2020-08-13 13:00:00,281.47,281.77,281.21,281.21,2000.0,269.2096,269.4966,268.961,268.961,2000.0
2020-08-13 13:05:00,281.39,281.54,281.38,281.48,1000.0,269.1331,269.2766,269.1236,269.2192,1000.0
2020-08-13 13:10:00,281.54,281.57,281.46,281.5,1567.0,269.2766,269.3053,269.2001,269.2383,1567.0
2020-08-13 13:15:00,281.45,281.73,281.37,281.5,2919.0,269.1905,269.4583,269.114,269.2383,2919.0
2020-08-13 13:20:00,281.58,281.68,281.43,281.45,3719.0,269.3149,269.4105,269.1714,269.1905,3719.0
2020-08-13 13:25:00,281.42,281.5,281.32,281.38,1300.0,269.1618,269.2383,269.0662,269.1236,1300.0
2020-08-13 13:30:00,281.5,281.5,281.08,281.1,4858.0,269.2383,269.2383,268.8366,268.8558,4858.0
2020-08-13 13:35:00,281.18,281.45,281.17,281.45,1313.0,268.9323,269.1905,268.9227,269.1905,1313.0
2020-08-13 13:40:00,281.26,281.47,281.26,281.47,1275.0,269.0088,269.2096,269.0088,269.2096,1275.0
2020-08-13 13:45:00,281.49,281.5,281.35,281.5,2600.0,269.2288,269.2383,269.0949,269.2383,2600.0
2020-08-13 13:50:00,281.37,281.63,281.36,281.41,8144.0,269.114,269.3627,269.1044,269.1523,8144.0
2020-08-13 13:55:00,281.4,281.5,281.3,281.3,2977.0,269.1427,269.2383,269.0471,269.0471,2977.0
2020-08-13 14:00:00,281.28,281.28,281.02,281.16,700.0,269.0279,269.0279,268.7792,268.9132,700.0
2020-08-13 14:05:00,281.06,281.26,281.03,281.21,1352.0,268.8175,269.0088,268.7888,268.961,1352.0
2020-08-13 14:10:00,281.05,281.24,280.98,281.24,2064.0,268.8079,268.9897,268.741,268.9897,2064.0
2020-08-13 14:15:00,281.23,281.23,281.0,281.01,2097.0,268.9801,268.9801,268.7601,268.7697,2097.0
2020-08-13 14:20:00,280.82,281.07,280.75,280.99,5209.0,268.588,268.8271,268.521,268.7506,5209.0
2020-08-13 14:25:00,281.1,281.31,281.01,281.19,2824.0,268.8558,269.0566,268.7697,268.9418,2824.0
2020-08-13 14:30:00,281.19,281.31,281.18,281.3,1363.0,268.9418,269.0566,268.9323,269.0471,1363.0
2020-08-13 14:35:00,281.2,281.38,280.96,281.38,3965.0,268.9514,269.1236,268.7219,269.1236,3965.0
2020-08-13 14:40:00,281.28,281.55,281.28,281.34,1359.0,269.0279,269.2862,269.0279,269.0853,1359.0
2020-08-13 14:45:00,281.48,281.62,281.27,281.27,3034.0,269.2192,269.3531,269.0184,269.0184,3034.0
2020-08-13 14:50:00,281.21,281.49,281.1,281.49,2603.0,268.961,269.2288,268.8558,269.2288,2603.0
2020-08-13 14:55:00,281.35,281.56,281.12,281.5,1500.0,269.0949,269.2957,268.8749,269.2383,1500.0
2020-08-13 15:00:00,281.54,281.58,281.15,281.54,5912.0,269.2766,269.3149,268.9036,269.2766,5912.0
2020-08-13 15:05:00,281.4,281.61,281.38,281.38,3102.0,269.1427,269.3435,269.1236,269.1236,3102.0
2020-08-13 15:10:00,281.35,281.61,281.35,281.54,2512.0,269.0949,269.3435,269.0949,269.2766,2512.0
2020-08-13 15:15:00,281.49,281.7,281.44,281.44,5026.0,269.2288,269.4296,269.181,269.181,5026.0
2020-08-13 15:20:00,281.48,281.74,281.47,281.59,9497.0,269.2192,269.4679,269.2096,269.3244,9497.0
2020-08-13 15:25:00,281.54,281.66,281.24,281.52,11131.0,269.2766,269.3914,268.9897,269.2575,11131.0
2020-08-13 15:30:00,281.45,281.65,281.43,281.59,19978.0,269.1905,269.3818,269.1714,269.3244,19978.0
2020-08-13 15:35:00,281.79,281.79,281.4,281.58,25643.0,269.5157,269.5157,269.1427,269.3149,25643.0
2020-08-13 15:40:00,281.6,281.94,281.54,281.72,3473.0,269.334,269.6592,269.2766,269.4488,3473.0
2020-08-13 15:45:00,281.52,281.8,281.44,281.72,29480.0,269.2575,269.5253,269.181,269.4488,29480.0
2020-08-13 15:50:00,281.57,281.86,281.42,281.5,5313.0,269.3053,269.5827,269.1618,269.2383,5313.0
2020-08-13 15:55:00,281.5,282.14,281.43,282.14,19187.0,269.2383,269.8505,269.1714,269.8505,19187.0
2020-08-14 09:30:00,282.71,283.75,281.86,282.33,12297.0,270.3956,271.3903,269.5827,270.0322,12297.0
2020-08-14 09:35:00,282.51,283.07,282.09,282.09,6227.0,270.2043,270.74,269.8026,269.8026,6227.0
2020-08-14 09:40:00,281.99,281.99,281.99,281.99,100.0,269.707,269.707,269.707,269.707,100.0
2020-08-14 09:45:00,281.48,281.48,280.97,280.99,2900.0,269.2192,269.2192,268.7314,268.7506,2900.0
2020-08-14 09:50:00,281.21,281.21,280.59,280.6,1773.0,268.961,268.961,268.368,268.3775,1773.0
2020-08-14 09:55:00,280.61,281.23,280.6,281.23,445.0,268.3871,268.9801,268.3775,268.9801,445.0
2020-08-14 10:00:00,281.43,281.44,281.18,281.43,1516.0,269.1714,269.181,268.9323,269.1714,1516.0
2020-08-14 10:05:00,281.36,281.37,281.12,281.22,1699.0,269.1044,269.114,268.8749,268.9705,1699.0
2020-08-14 10:10:00,281.71,281.71,280.78,281.04,4261.0,269.4392,269.4392,268.5497,268.7984,4261.0
2020-08-14 10:15:00,281.19,281.4,280.91,281.4,1600.0,268.9418,269.1427,268.674,269.1427,1600.0
2020-08-14 10:20:00,281.0,281.56,280.99,281.56,1900.0,268.7601,269.2957,268.7506,269.2957,1900.0
2020-08-14 10:25:00,281.19,281.19,280.63,280.69,4732.0,268.9418,268.9418,268.4062,268.4636,4732.0
2020-08-14 10:30:00,280.97,281.28,280.97,281.02,1200.0,268.7314,269.0279,268.7314,268.7792,1200.0
2020-08-14 10:35:00,281.12,281.14,280.96,281.14,1100.0,268.8749,268.894,268.7219,268.894,1100.0
2020-08-14 10:40:00,281.2,281.61,281.2,281.47,1019.0,268.9514,269.3435,268.9514,269.2096,1019.0
2020-08-14 10:45:00,281.76,281.89,281.71,281.89,400.0,269.487,269.6114,269.4392,269.6114,400.0
2020-08-14 10:50:00,281.84,281.89,281.76,281.89,1381.0,269.5635,269.6114,269.487,269.6114,1381.0
2020-08-14 10:55:00,281.94,281.94,281.49,281.54,1114.0,269.6592,269.6592,269.2288,269.2766,1114.0
2020-08-14 11:00:00,281.3,281.3,280.92,281.11,1300.0,269.0471,269.0471,268.6836,268.8653,1300.0
2020-08-14 11:05:00,281.31,281.64,281.21,281.57,1100.0,269.0566,269.3722,268.961,269.3053,1100.0
2020-08-14 11:10:00,281.56,281.57,281.01,281.01,2000.0,269.2957,269.3053,268.7697,268.7697,2000.0
2020-08-14 11:15:00,281.07,281.2,280.89,281.14,3023.0,268.8271,268.9514,268.6549,268.894,3023.0
2020-08-14 11:20:00,281.14,281.31,280.94,281.31,1600.0,268.894,269.0566,268.7027,269.0566,1600.0
2020-08-14 11:25:00,281.15,281.35,281.01,281.26,2001.0,268.9036,269.0949,268.7697,269.0088,2001.0
2020-08-14 11:30:00,281.34,281.42,281.18,281.23,1700.0,269.0853,269.1618,268.9323,268.9801,1700.0
2020-08-14 11:35:00,281.09,281.09,280.87,280.9,1601.0,268.8462,268.8462,268.6358,268.6645,1601.0
2020-08-14 11:40:00,280.9,281.09,280.88,280.9,1886.0,268.6645,268.8462,268.6453,268.6645,1886.0
2020-08-14 11:45:00,280.97,281.2,280.69,280.89,3042.0,268.7314,268.9514,268.4636,268.6549,3042.0
2020-08-14 11:50:00,280.86,281.0,280.55,280.69,3107.0,268.6262,268.7601,268.3297,268.4636,3107.0
2020-08-14 11:55:00,280.67,280.77,280.65,280.71,2180.0,268.4445,268.5401,268.4254,268.4828,2180.0
2020-08-14 12:00:00,280.8,280.84,280.69,280.8,1900.0,268.5688,268.6071,268.4636,268.5688,1900.0
2020-08-14 12:05:00,280.81,280.9,280.77,280.87,1000.0,268.5784,268.6645,268.5401,268.6358,1000.0
2020-08-14 12:10:00,281.03,281.09,280.74,280.75,1531.0,268.7888,268.8462,268.5114,268.521,1531.0
2020-08-14 12:15:00,280.62,280.77,280.37,280.66,5981.0,268.3967,268.5401,268.1576,268.4349,5981.0
2020-08-14 12:20:00,280.59,280.59,280.45,280.59,500.0,268.368,268.368,268.2341,268.368,500.0
2020-08-14 12:25:00,280.5,280.78,280.46,280.66,2203.0,268.2819,268.5497,268.2436,268.4349,2203.0
2020-08-14 12:30:00,280.76,280.8,280.76,280.8,300.0,268.5306,268.5688,268.5306,268.5688,300.0
2020-08-14 12:35:00,280.83,280.92,280.83,280.9,400.0,268.5975,268.6836,268.5975,268.6645,400.0
2020-08-14 12:40:00,280.9,280.96,280.77,280.96,700.0,268.6645,268.7219,268.5401,268.7219,700.0
2020-08-14 12:45:00,280.99,281.06,280.76,280.94,1416.0,268.7506,268.8175,268.5306,268.7027,1416.0
2020-08-14 12:50:00,280.98,281.05,280.59,280.68,2191.0,268.741,268.8079,268.368,268.4541,2191.0
2020-08-14 12:55:00,280.63,280.7,280.44,280.44,1085.0,268.4062,268.4732,268.2245,268.2245,1085.0
2020-08-14 13:00:00,280.37,280.54,280.35,280.54,600.0,268.1576,268.3202,268.1384,268.3202,600.0
2020-08-14 13:05:00,280.42,280.69,280.42,280.59,2195.0,268.2054,268.4636,268.2054,268.368,2195.0
2020-08-14 13:10:00,280.59,280.62,280.45,280.62,775.0,268.368,268.3967,268.2341,268.3967,775.0
2020-08-14 13:15:00,280.44,280.49,280.37,280.4,747.0,268.2245,268.2723,268.1576,268.1863,747.0
2020-08-14 13:20:00,280.49,280.62,280.38,280.38,703.0,268.2723,268.3967,268.1671,268.1671,703.0
2020-08-14 13:25:00,280.67,280.67,280.61,280.63,900.0,268.4445,268.4445,268.3871,268.4062,900.0
2020-08-14 13:30:00,280.58,280.75,280.57,280.57,500.0,268.3584,268.521,268.3488,268.3488,500.0
2020-08-14 13:35:00,280.63,280.64,280.5,280.64,1100.0,268.4062,268.4158,268.2819,268.4158,1100.0
2020-08-14 13:40:00,280.65,280.69,280.42,280.42,1100.0,268.4254,268.4636,268.2054,268.2054,1100.0
2020-08-14 13:45:00,280.56,280.56,280.56,280.56,100.0,268.3393,268.3393,268.3393,268.3393,100.0
2020-08-14 13:50:00,280.4,280.74,280.32,280.49,1057.0,268.1863,268.5114,268.1097,268.2723,1057.0
2020-08-14 13:55:00,280.53,280.72,280.53,280.67,900.0,268.3106,268.4923,268.3106,268.4445,900.0
2020-08-14 14:00:00,280.76,280.76,280.36,280.5,1400.0,268.5306,268.5306,268.148,268.2819,1400.0
2020-08-14 14:05:00,280.57,280.6,280.45,280.6,1184.0,268.3488,268.3775,268.2341,268.3775,1184.0
2020-08-14 14:10:00,280.65,280.85,280.65,280.68,1730.0,268.4254,268.6167,268.4254,268.4541,1730.0
2020-08-14 14:15:00,280.61,280.73,280.52,280.56,1433.0,268.3871,268.5019,268.301,268.3393,1433.0
2020-08-14 14:20:00,280.59,280.71,280.55,280.71,700.0,268.368,268.4828,268.3297,268.4828,700.0
2020-08-14 14:25:00,280.63,280.97,280.52,280.89,2880.0,268.4062,268.7314,268.301,268.6549,2880.0
2020-08-14 14:30:00,281.11,281.48,281.1,281.22,3985.0,268.8653,269.2192,268.8558,268.9705,3985.0
2020-08-14 14:35:00,281.17,281.2,281.1,281.16,2233.0,268.9227,268.9514,268.8558,268.9132,2233.0
2020-08-14 14:40:00,281.09,281.13,280.77,280.92,1748.0,268.8462,268.8845,268.5401,268.6836,1748.0
2020-08-14 14:45:00,280.91,281.06,280.77,280.97,2400.0,268.674,268.8175,268.5401,268.7314,2400.0
2020-08-14 14:50:00,280.95,281.14,280.95,281.07,2114.0,268.7123,268.894,268.7123,268.8271,2114.0
2020-08-14 14:55:00,281.12,281.12,280.84,281.02,2256.0,268.8749,268.8749,268.6071,268.7792,2256.0
2020-08-14 15:00:00,280.81,280.81,280.59,280.63,2698.0,268.5784,268.5784,268.368,268.4062,2698.0
2020-08-14 15:05:00,280.61,281.06,280.6,280.97,3675.0,268.3871,268.8175,268.3775,268.7314,3675.0
2020-08-14 15:10:00,281.0,281.08,280.89,280.91,2356.0,268.7601,268.8366,268.6549,268.674,2356.0
2020-08-14 15:15:00,281.05,281.14,280.88,280.9,1431.0,268.8079,268.894,268.6453,268.6645,1431.0
2020-08-14 15:20:00,280.85,280.85,280.32,280.42,2456.0,268.6167,268.6167,268.1097,268.2054,2456.0
2020-08-14 15:25:00,280.44,280.71,280.33,280.41,3297.0,268.2245,268.4828,268.1193,268.1958,3297.0
2020-08-14 15:30:00,280.43,280.57,279.85,279.99,2754.0,268.2149,268.3488,267.6602,267.7941,2754.0
2020-08-14 15:35:00,279.99,280.16,279.93,280.0,3500.0,267.7941,267.9567,267.7367,267.8037,3500.0
2020-08-14 15:40:00,279.95,280.32,279.87,280.27,7394.0,267.7559,268.1097,267.6793,268.0619,7394.0
2020-08-14 15:45:00,280.23,280.36,279.76,279.76,5004.0,268.0237,268.148,267.5741,267.5741,5004.0
2020-08-14 15:50:00,279.9,280.84,279.9,280.81,9768.0,267.708,268.6071,267.708,268.5784,9768.0
2020-08-14 15:55:00,280.75,281.24,280.52,281.22,28994.0,268.521,268.9897,268.301,268.9705,28994.0
2020-08-17 09:30:00,281.41,282.59,281.37,282.59,6967.0,269.1523,270.2809,269.114,270.2809,6967.0
2020-08-17 09:35:00,282.95,282.95,281.52,281.87,2510.0,270.6252,270.6252,269.2575,269.5922,2510.0
2020-08-17 09:40:00,281.91,282.76,281.91,282.54,400.0,269.6305,270.4435,269.6305,270.233,400.0
2020-08-17 09:45:00,282.41,283.0,282.41,282.94,5800.0,270.1087,270.673,270.1087,270.6156,5800.0
2020-08-17 09:50:00,283.0,283.0,282.91,282.91,600.0,270.673,270.673,270.5869,270.5869,600.0
2020-08-17 09:55:00,283.04,283.04,282.79,283.0,1113.0,270.7113,270.7113,270.4722,270.673,1113.0
2020-08-17 10:00:00,283.46,283.46,282.99,283.29,1800.0,271.113,271.113,270.6634,270.9504,1800.0
2020-08-17 10:05:00,283.1,283.32,282.89,283.1,3552.0,270.7686,270.9791,270.5678,270.7686,3552.0
2020-08-17 10:10:00,283.24,283.38,283.06,283.34,1255.0,270.9025,271.0365,270.7304,270.9982,1255.0
2020-08-17 10:15:00,283.48,283.69,283.24,283.58,1575.0,271.1321,271.3329,270.9025,271.2277,1575.0
2020-08-17 10:20:00,283.68,283.92,283.53,283.84,1816.0,271.3234,271.5529,271.1799,271.4764,1816.0
2020-08-17 10:25:00,283.99,284.58,283.98,284.54,2673.0,271.6199,272.1842,271.6103,272.1459,2673.0
2020-08-17 10:30:00,284.54,284.86,284.43,284.43,2475.0,272.1459,272.452,272.0407,272.0407,2475.0
2020-08-17 10:35:00,284.45,284.52,284.01,284.04,3433.0,272.0598,272.1268,271.639,271.6677,3433.0
2020-08-17 10:40:00,283.88,284.13,283.34,283.55,12964.0,271.5147,271.7538,270.9982,271.199,12964.0
2020-08-17 10:45:00,283.51,283.86,283.49,283.84,800.0,271.1608,271.4955,271.1417,271.4764,800.0
2020-08-17 10:50:00,283.97,285.05,283.92,284.74,10148.0,271.6008,272.6337,271.5529,272.3372,10148.0
2020-08-17 10:55:00,284.82,284.82,284.05,284.08,6263.0,272.4137,272.4137,271.6773,271.706,6263.0
2020-08-17 11:00:00,284.03,284.05,282.58,282.75,2117.0,271.6581,271.6773,270.2713,270.4339,2117.0
2020-08-17 11:05:00,283.0,283.21,282.98,283.09,2311.0,270.673,270.8739,270.6539,270.7591,2311.0
2020-08-17 11:10:00,282.93,283.3,282.74,283.16,3400.0,270.6061,270.9599,270.4243,270.826,3400.0
2020-08-17 11:15:00,283.01,283.63,282.92,283.44,4950.0,270.6826,271.2756,270.5965,271.0938,4950.0
2020-08-17 11:20:00,283.48,283.5,283.24,283.49,1011.0,271.1321,271.1512,270.9025,271.1417,1011.0
2020-08-17 11:25:00,283.42,283.87,283.28,283.87,1949.0,271.0747,271.5051,270.9408,271.5051,1949.0
2020-08-17 11:30:00,283.93,283.93,283.58,283.58,1520.0,271.5625,271.5625,271.2277,271.2277,1520.0
2020-08-17 11:35:00,283.49,283.81,283.49,283.74,1650.0,271.1417,271.4477,271.1417,271.3808,1650.0
2020-08-17 11:40:00,283.58,284.1,283.45,284.03,2398.0,271.2277,271.7251,271.1034,271.6581,2398.0
2020-08-17 11:45:00,283.94,284.23,283.88,284.23,1300.0,271.5721,271.8494,271.5147,271.8494,1300.0
2020-08-17 11:50:00,284.21,284.34,284.07,284.25,3079.0,271.8303,271.9546,271.6964,271.8686,3079.0
2020-08-17 11:55:00,284.22,284.4,284.08,284.4,1817.0,271.8399,272.012,271.706,272.012,1817.0
2020-08-17 12:00:00,284.4,284.6,284.38,284.4,1715.0,272.012,272.2033,271.9929,272.012,1715.0
2020-08-17 12:05:00,284.28,284.43,284.26,284.3,1500.0,271.8972,272.0407,271.8781,271.9164,1500.0
2020-08-17 12:10:00,284.18,284.18,283.87,284.07,3045.0,271.8016,271.8016,271.5051,271.6964,3045.0
2020-08-17 12:15:00,284.08,284.22,284.08,284.14,2074.0,271.706,271.8399,271.706,271.7633,2074.0
2020-08-17 12:20:00,284.11,284.19,283.97,284.19,1700.0,271.7347,271.8112,271.6008,271.8112,1700.0
2020-08-17 12:25:00,284.22,284.31,283.93,284.06,2817.0,271.8399,271.9259,271.5625,271.6868,2817.0
2020-08-17 12:30:00,284.06,284.06,283.76,283.77,2060.0,271.6868,271.6868,271.3999,271.4095,2060.0
2020-08-17 12:35:00,283.73,284.08,283.65,284.0,1400.0,271.3712,271.706,271.2947,271.6294,1400.0
2020-08-17 12:40:00,283.95,284.04,283.85,284.04,741.0,271.5816,271.6677,271.486,271.6677,741.0
2020-08-17 12:45:00,283.98,284.02,283.83,284.02,1808.0,271.6103,271.6486,271.4668,271.6486,1808.0
2020-08-17 12:50:00,284.06,284.13,284.06,284.09,700.0,271.6868,271.7538,271.6868,271.7155,700.0
2020-08-17 12:55:00,284.13,284.14,283.94,283.94,2200.0,271.7538,271.7633,271.5721,271.5721,2200.0
2020-08-17 13:00:00,283.93,284.17,283.83,284.09,2360.0,271.5625,271.792,271.4668,271.7155,2360.0
2020-08-17 13:05:00,283.99,284.07,283.8,283.8,700.0,271.6199,271.6964,271.4382,271.4382,700.0
2020-08-17 13:10:00,283.79,283.92,283.7,283.92,1500.0,271.4286,271.5529,271.3425,271.5529,1500.0
2020-08-17 13:15:00,283.87,283.89,283.7,283.7,1100.0,271.5051,271.5242,271.3425,271.3425,1100.0
2020-08-17 13:20:00,283.79,283.92,283.74,283.91,1861.0,271.4286,271.5529,271.3808,271.5434,1861.0
2020-08-17 13:25:00,283.84,283.89,283.43,283.5,2179.0,271.4764,271.5242,271.0843,271.1512,2179.0
2020-08-17 13:30:00,283.34,283.75,283.34,283.66,1202.0,270.9982,271.3903,270.9982,271.3043,1202.0
2020-08-17 13:35:00,283.65,283.7,283.55,283.63,1400.0,271.2947,271.3425,271.199,271.2756,1400.0
2020-08-17 13:40:00,283.64,283.9,283.64,283.72,1900.0,271.2851,271.5338,271.2851,271.3616,1900.0
2020-08-17 13:45:00,283.7,283.75,283.65,283.75,700.0,271.3425,271.3903,271.2947,271.3903,700.0
2020-08-17 13:50:00,283.68,283.7,283.48,283.58,1151.0,271.3234,271.3425,271.1321,271.2277,1151.0
2020-08-17 13:55:00,283.59,283.84,283.53,283.79,1459.0,271.2373,271.4764,271.1799,271.4286,1459.0
2020-08-17 14:00:00,283.72,283.94,283.48,283.57,2724.0,271.3616,271.5721,271.1321,271.2182,2724.0
2020-08-17 14:05:00,283.54,283.72,283.45,283.72,1462.0,271.1895,271.3616,271.1034,271.3616,1462.0
2020-08-17 14:10:00,283.64,283.76,283.59,283.76,1402.0,271.2851,271.3999,271.2373,271.3999,1402.0
2020-08-17 14:15:00,283.74,283.95,283.67,283.95,1680.0,271.3808,271.5816,271.3138,271.5816,1680.0
2020-08-17 14:20:00,283.94,284.15,283.84,284.15,2700.0,271.5721,271.7729,271.4764,271.7729,2700.0
2020-08-17 14:25:00,284.17,284.22,284.1,284.13,1902.0,271.792,271.8399,271.7251,271.7538,1902.0
2020-08-17 14:30:00,284.14,284.45,284.14,284.4,1605.0,271.7633,272.0598,271.7633,272.012,1605.0
2020-08-17 14:35:00,284.42,284.47,284.3,284.35,2900.0,272.0312,272.079,271.9164,271.9642,2900.0
2020-08-17 14:40:00,284.23,284.27,284.13,284.13,1600.0,271.8494,271.8877,271.7538,271.7538,1600.0
2020-08-17 14:45:00,284.11,284.11,283.84,283.87,1500.0,271.7347,271.7347,271.4764,271.5051,1500.0
2020-08-17 14:50:00,283.99,284.04,283.87,283.87,2100.0,271.6199,271.6677,271.5051,271.5051,2100.0
2020-08-17 14:55:00,283.84,284.24,283.84,284.14,2059.0,271.4764,271.859,271.4764,271.7633,2059.0
2020-08-17 15:00:00,284.13,284.14,283.74,283.74,2215.0,271.7538,271.7633,271.3808,271.3808,2215.0
2020-08-17 15:05:00,283.72,283.8,283.53,283.68,4246.0,271.3616,271.4382,271.1799,271.3234,4246.0
2020-08-17 15:10:00,283.56,283.63,283.41,283.59,3332.0,271.2086,271.2756,271.0651,271.2373,3332.0
2020-08-17 15:15:00,283.6,283.8,283.6,283.76,2100.0,271.2469,271.4382,271.2469,271.3999,2100.0
2020-08-17 15:20:00,283.77,283.79,283.65,283.66,2295.0,271.4095,271.4286,271.2947,271.3043,2295.0
2020-08-17 15:25:00,283.75,283.89,283.74,283.89,2106.0,271.3903,271.5242,271.3808,271.5242,2106.0
2020-08-17 15:30:00,283.91,283.99,283.81,283.87,4403.0,271.5434,271.6199,271.4477,271.5051,4403.0
2020-08-17 15:35:00,283.9,284.0,283.76,283.94,5758.0,271.5338,271.6294,271.3999,271.5721,5758.0
2020-08-17 15:40:00,283.95,284.07,283.93,284.06,7124.0,271.5816,271.6964,271.5625,271.6868,7124.0
2020-08-17 15:45:00,283.97,284.03,283.73,284.03,9098.0,271.6008,271.6581,271.3712,271.6581,9098.0
2020-08-17 15:50:00,283.99,284.13,283.84,283.85,14702.0,271.6199,271.7538,271.4764,271.486,14702.0
2020-08-17 15:55:00,283.87,284.06,283.21,283.85,50553.0,271.5051,271.6868,270.8739,271.486,50553.0
2020-08-18 09:30:00,283.51,285.51,283.51,285.51,5599.0,271.1608,273.0737,271.1608,273.0737,5599.0
2020-08-18 09:35:00,285.47,286.0,285.47,285.99,2529.0,273.0354,273.5423,273.0354,273.5328,2529.0
2020-08-18 09:40:00,286.5,286.5,285.81,285.94,5072.0,274.0205,274.0205,273.3606,273.4849,5072.0
2020-08-18 09:45:00,286.06,286.83,286.01,286.83,1586.0,273.5997,274.3362,273.5519,274.3362,1586.0
2020-08-18 09:50:00,286.43,286.43,285.05,285.21,11896.0,273.9536,273.9536,272.6337,272.7867,11896.0
2020-08-18 09:55:00,285.21,285.46,284.84,285.23,4205.0,272.7867,273.0258,272.4329,272.8059,4205.0
2020-08-18 10:00:00,285.13,285.14,284.63,284.83,17324.0,272.7102,272.7198,272.232,272.4233,17324.0
2020-08-18 10:05:00,284.81,284.97,283.2,283.31,5600.0,272.4042,272.5572,270.8643,270.9695,5600.0
2020-08-18 10:10:00,282.7,283.61,282.64,283.41,2800.0,270.3861,271.2564,270.3287,271.0651,2800.0
2020-08-18 10:15:00,283.48,283.88,283.46,283.69,8100.0,271.1321,271.5147,271.113,271.3329,8100.0
2020-08-18 10:20:00,283.62,283.73,283.24,283.5,21563.0,271.266,271.3712,270.9025,271.1512,21563.0
2020-08-18 10:25:00,283.47,283.59,283.07,283.55,6730.0,271.1225,271.2373,270.74,271.199,6730.0
2020-08-18 10:30:00,283.11,283.65,283.11,283.49,8480.0,270.7782,271.2947,270.7782,271.1417,8480.0
2020-08-18 10:35:00,283.5,283.75,283.18,283.71,12665.0,271.1512,271.3903,270.8452,271.3521,12665.0
2020-08-18 10:40:00,283.63,283.64,283.2,283.64,4500.0,271.2756,271.2851,270.8643,271.2851,4500.0
2020-08-18 10:45:00,283.54,284.28,283.54,284.17,1500.0,271.1895,271.8972,271.1895,271.792,1500.0
2020-08-18 10:50:00,284.55,284.77,284.51,284.77,1142.0,272.1555,272.3659,272.1172,272.3659,1142.0
2020-08-18 10:55:00,284.87,285.14,284.87,285.11,1900.0,272.4615,272.7198,272.4615,272.6911,1900.0
2020-08-18 11:00:00,285.17,285.44,285.17,285.34,800.0,272.7485,273.0067,272.7485,272.9111,800.0
2020-08-18 11:05:00,285.35,285.47,285.11,285.33,1600.0,272.9206,273.0354,272.6911,272.9015,1600.0
2020-08-18 11:10:00,285.51,285.55,285.28,285.29,883.0,273.0737,273.1119,272.8537,272.8633,883.0
2020-08-18 11:15:00,285.24,285.39,285.24,285.25,1262.0,272.8154,272.9589,272.8154,272.825,1262.0
2020-08-18 11:20:00,285.13,285.53,285.13,285.43,1100.0,272.7102,273.0928,272.7102,272.9972,1100.0
2020-08-18 11:25:00,285.6,286.0,285.49,286.0,1512.0,273.1598,273.5423,273.0545,273.5423,1512.0
2020-08-18 11:30:00,285.98,286.28,285.88,286.18,7043.0,273.5232,273.8101,273.4276,273.7145,7043.0
2020-08-18 11:35:00,286.21,286.28,286.11,286.18,1900.0,273.7432,273.8101,273.6475,273.7145,1900.0
2020-08-18 11:40:00,286.19,286.24,286.04,286.24,1800.0,273.7241,273.7719,273.5806,273.7719,1800.0
2020-08-18 11:45:00,286.18,286.23,285.93,286.07,10178.0,273.7145,273.7623,273.4754,273.6093,10178.0
2020-08-18 11:50:00,285.76,285.77,285.17,285.3,7628.0,273.3128,273.3223,272.7485,272.8728,7628.0
2020-08-18 11:55:00,285.25,285.39,285.19,285.35,9895.0,272.825,272.9589,272.7676,272.9206,9895.0
2020-08-18 12:00:00,285.39,285.73,285.39,285.6,1959.0,272.9589,273.2841,272.9589,273.1598,1959.0
2020-08-18 12:05:00,285.69,285.8,285.65,285.67,800.0,273.2458,273.351,273.2076,273.2267,800.0
2020-08-18 12:10:00,285.67,285.67,285.4,285.52,1075.0,273.2267,273.2267,272.9685,273.0832,1075.0
2020-08-18 12:15:00,285.75,286.0,285.75,285.82,1449.0,273.3032,273.5423,273.3032,273.3702,1449.0
2020-08-18 12:20:00,285.71,285.82,285.65,285.73,1656.0,273.265,273.3702,273.2076,273.2841,1656.0
2020-08-18 12:25:00,285.59,285.73,285.58,285.67,1100.0,273.1502,273.2841,273.1406,273.2267,1100.0
2020-08-18 12:30:00,285.65,285.85,285.65,285.72,900.0,273.2076,273.3989,273.2076,273.2745,900.0
2020-08-18 12:35:00,285.75,285.82,285.66,285.79,2281.0,273.3032,273.3702,273.2171,273.3415,2281.0
2020-08-18 12:40:00,285.84,286.01,285.83,286.01,1149.0,273.3893,273.5519,273.3797,273.5519,1149.0
2020-08-18 12:45:00,285.91,286.09,285.8,285.8,1277.0,273.4562,273.6284,273.351,273.351,1277.0
2020-08-18 12:50:00,285.94,286.1,285.93,286.1,300.0,273.4849,273.638,273.4754,273.638,300.0
2020-08-18 12:55:00,286.1,286.26,286.1,286.21,1000.0,273.638,273.791,273.638,273.7432,1000.0
2020-08-18 13:00:00,286.18,286.23,286.13,286.23,1608.0,273.7145,273.7623,273.6667,273.7623,1608.0
2020-08-18 13:05:00,286.22,286.55,286.22,286.55,720.0,273.7527,274.0684,273.7527,274.0684,720.0
2020-08-18 13:10:00,286.6,286.99,286.6,286.69,2750.0,274.1162,274.4892,274.1162,274.2023,2750.0
2020-08-18 13:15:00,286.63,286.69,286.53,286.69,955.0,274.1449,274.2023,274.0492,274.2023,955.0
2020-08-18 13:20:00,286.54,286.58,286.39,286.42,1303.0,274.0588,274.0971,273.9153,273.944,1303.0
2020-08-18 13:25:00,286.39,286.55,286.38,286.55,800.0,273.9153,274.0684,273.9058,274.0684,800.0
2020-08-18 13:30:00,286.52,286.52,286.44,286.45,700.0,274.0397,274.0397,273.9632,273.9727,700.0
2020-08-18 13:35:00,286.55,286.65,286.49,286.63,2270.0,274.0684,274.164,274.011,274.1449,2270.0
2020-08-18 13:40:00,286.58,286.6,286.41,286.41,1520.0,274.0971,274.1162,273.9345,273.9345,1520.0
2020-08-18 13:45:00,286.52,286.74,286.52,286.73,3132.0,274.0397,274.2501,274.0397,274.2405,3132.0
2020-08-18 13:50:00,286.7,286.8,286.53,286.75,2378.0,274.2118,274.3075,274.0492,274.2597,2378.0
2020-08-18 13:55:00,286.75,286.79,286.26,286.26,1816.0,274.2597,274.2979,273.791,273.791,1816.0
2020-08-18 14:00:00,286.24,286.32,286.1,286.21,1988.0,273.7719,273.8484,273.638,273.7432,1988.0
2020-08-18 14:05:00,286.19,286.39,286.13,286.39,2600.0,273.7241,273.9153,273.6667,273.9153,2600.0
2020-08-18 14:10:00,286.39,286.41,286.09,286.09,1702.0,273.9153,273.9345,273.6284,273.6284,1702.0
2020-08-18 14:15:00,286.13,286.21,285.78,286.17,4504.0,273.6667,273.7432,273.3319,273.7049,4504.0
2020-08-18 14:20:00,286.15,286.35,285.96,286.25,2810.0,273.6858,273.8771,273.5041,273.7814,2810.0
2020-08-18 14:25:00,286.35,286.35,286.08,286.11,4837.0,273.8771,273.8771,273.6188,273.6475,4837.0
2020-08-18 14:30:00,286.13,286.13,285.7,285.88,2416.0,273.6667,273.6667,273.2554,273.4276,2416.0
2020-08-18 14:35:00,285.95,286.13,285.79,286.13,8441.0,273.4945,273.6667,273.3415,273.6667,8441.0
2020-08-18 14:40:00,286.22,286.26,286.08,286.08,3607.0,273.7527,273.791,273.6188,273.6188,3607.0
2020-08-18 14:45:00,286.11,286.11,285.7,285.7,3537.0,273.6475,273.6475,273.2554,273.2554,3537.0
2020-08-18 14:50:00,285.69,285.87,285.63,285.87,2560.0,273.2458,273.418,273.1884,273.418,2560.0
2020-08-18 14:55:00,285.84,286.48,285.83,286.43,7631.0,273.3893,274.0014,273.3797,273.9536,7631.0
2020-08-18 15:00:00,286.4,286.4,285.97,286.1,3415.0,273.9249,273.9249,273.5136,273.638,3415.0
2020-08-18 15:05:00,286.1,286.1,285.82,285.92,2428.0,273.638,273.638,273.3702,273.4658,2428.0
2020-08-18 15:10:00,285.94,286.3,285.91,286.22,3903.0,273.4849,273.8293,273.4562,273.7527,3903.0
2020-08-18 15:15:00,286.25,286.35,285.97,286.25,6363.0,273.7814,273.8771,273.5136,273.7814,6363.0
2020-08-18 15:20:00,286.3,286.37,286.01,286.01,3224.0,273.8293,273.8962,273.5519,273.5519,3224.0
2020-08-18 15:25:00,285.96,285.96,285.46,285.51,3900.0,273.5041,273.5041,273.0258,273.0737,3900.0
2020-08-18 15:30:00,285.57,285.83,285.57,285.83,7276.0,273.1311,273.3797,273.1311,273.3797,7276.0
2020-08-18 15:35:00,285.73,285.83,285.49,285.5,4456.0,273.2841,273.3797,273.0545,273.0641,4456.0
2020-08-18 15:40:00,285.56,285.61,285.26,285.34,4830.0,273.1215,273.1693,272.8346,272.9111,4830.0
2020-08-18 15:45:00,285.31,285.49,285.14,285.25,6408.0,272.8824,273.0545,272.7198,272.825,6408.0
2020-08-18 15:50:00,285.16,285.3,285.0,285.0,11547.0,272.7389,272.8728,272.5859,272.5859,11547.0
2020-08-18 15:55:00,284.97,285.69,284.93,285.57,43883.0,272.5572,273.2458,272.5189,273.1311,43883.0
2020-08-19 09:30:00,286.12,288.36,285.69,285.69,14673.0,274.2011,276.3478,273.789,273.789,14673.0
2020-08-19 09:35:00,285.47,285.97,284.81,285.07,4690.0,273.5782,274.0574,272.9457,273.1949,4690.0
2020-08-19 09:40:00,284.65,284.66,284.2,284.66,1016.0,272.7924,272.802,272.3611,272.802,1016.0
2020-08-19 09:45:00,284.59,284.59,283.34,283.34,1400.0,272.7349,272.7349,271.5369,271.5369,1400.0
2020-08-19 09:50:00,283.52,283.84,283.02,283.27,2480.0,271.7094,272.0161,271.2303,271.4699,2480.0
2020-08-19 09:55:00,283.66,283.92,283.55,283.63,1346.0,271.8436,272.0928,271.7382,271.8149,1346.0
2020-08-19 10:00:00,283.61,285.02,283.61,285.0,2934.0,271.7957,273.147,271.7957,273.1278,2934.0
2020-08-19 10:05:00,285.11,285.22,283.9,283.91,2272.0,273.2332,273.3386,272.0736,272.0832,2272.0
2020-08-19 10:10:00,284.03,284.73,283.99,284.51,3509.0,272.1982,272.869,272.1599,272.6582,3509.0
2020-08-19 10:15:00,284.73,285.04,284.51,284.73,1997.0,272.869,273.1661,272.6582,272.869,1997.0
2020-08-19 10:20:00,285.24,285.24,284.83,284.86,2700.0,273.3578,273.3578,272.9649,272.9936,2700.0
2020-08-19 10:25:00,285.11,285.18,284.74,285.05,2542.0,273.2332,273.3003,272.8786,273.1757,2542.0
2020-08-19 10:30:00,285.3,285.41,285.13,285.13,1370.0,273.4153,273.5207,273.2524,273.2524,1370.0
2020-08-19 10:35:00,285.25,285.56,285.23,285.38,1600.0,273.3674,273.6645,273.3482,273.492,1600.0
2020-08-19 10:40:00,285.32,285.44,285.18,285.29,2100.0,273.4345,273.5495,273.3003,273.4057,2100.0
2020-08-19 10:45:00,285.13,285.18,284.55,285.18,1300.0,273.2524,273.3003,272.6965,273.3003,1300.0
2020-08-19 10:50:00,285.21,285.36,285.15,285.31,900.0,273.329,273.4728,273.2715,273.4249,900.0
2020-08-19 10:55:00,285.25,285.32,284.49,285.22,2400.0,273.3674,273.4345,272.639,273.3386,2400.0
2020-08-19 11:00:00,285.19,285.32,285.1,285.17,2202.0,273.3099,273.4345,273.2236,273.2907,2202.0
2020-08-19 11:05:00,285.24,285.31,285.19,285.23,500.0,273.3578,273.4249,273.3099,273.3482,500.0
2020-08-19 11:10:00,285.39,285.39,285.11,285.39,1103.0,273.5015,273.5015,273.2332,273.5015,1103.0
2020-08-19 11:15:00,285.2,285.25,285.04,285.15,900.0,273.3195,273.3674,273.1661,273.2715,900.0
2020-08-19 11:20:00,285.0,285.51,285.0,285.51,1400.0,273.1278,273.6165,273.1278,273.6165,1400.0
2020-08-19 11:25:00,285.68,285.77,285.44,285.45,900.0,273.7795,273.8657,273.5495,273.559,900.0
2020-08-19 11:30:00,285.35,285.5,285.17,285.28,1900.0,273.4632,273.607,273.2907,273.3961,1900.0
2020-08-19 11:35:00,285.36,285.4,285.3,285.38,500.0,273.4728,273.5111,273.4153,273.492,500.0
2020-08-19 11:40:00,285.77,285.8,285.4,285.4,2717.0,273.8657,273.8945,273.5111,273.5111,2717.0
2020-08-19 11:45:00,285.36,285.5,285.33,285.46,600.0,273.4728,273.607,273.444,273.5686,600.0
2020-08-19 11:50:00,285.43,285.43,285.12,285.36,2077.0,273.5399,273.5399,273.2428,273.4728,2077.0
2020-08-19 11:55:00,285.26,285.29,285.02,285.18,2200.0,273.377,273.4057,273.147,273.3003,2200.0
2020-08-19 12:00:00,285.26,285.55,285.26,285.37,800.0,273.377,273.6549,273.377,273.4824,800.0
2020-08-19 12:05:00,285.26,285.4,285.2,285.26,600.0,273.377,273.5111,273.3195,273.377,600.0
2020-08-19 12:10:00,285.37,285.37,284.97,285.03,1500.0,273.4824,273.4824,273.099,273.1565,1500.0
2020-08-19 12:15:00,285.11,285.22,285.01,285.2,1402.0,273.2332,273.3386,273.1374,273.3195,1402.0
2020-08-19 12:20:00,285.13,285.28,285.13,285.21,1200.0,273.2524,273.3961,273.2524,273.329,1200.0
2020-08-19 12:25:00,285.1,285.16,284.94,285.13,859.0,273.2236,273.2811,273.0703,273.2524,859.0
2020-08-19 12:30:00,284.95,285.05,284.68,284.82,2704.0,273.0799,273.1757,272.8211,272.9553,2704.0
2020-08-19 12:35:00,284.93,285.01,284.84,285.0,1800.0,273.0607,273.1374,272.9745,273.1278,1800.0
2020-08-19 12:40:00,285.08,285.23,284.99,284.99,1331.0,273.2045,273.3482,273.1182,273.1182,1331.0
2020-08-19 12:45:00,284.98,285.06,284.39,284.55,2300.0,273.1086,273.1853,272.5432,272.6965,2300.0
2020-08-19 12:50:00,284.48,284.58,284.42,284.56,1300.0,272.6294,272.7253,272.5719,272.7061,1300.0
2020-08-19 12:55:00,284.53,284.98,284.46,284.98,2300.0,272.6774,273.1086,272.6103,273.1086,2300.0
2020-08-19 13:00:00,284.99,284.99,284.57,284.91,4360.0,273.1182,273.1182,272.7157,273.0415,4360.0
2020-08-19 13:05:00,285.05,285.05,284.87,285.02,2619.0,273.1757,273.1757,273.0032,273.147,2619.0
2020-08-19 13:10:00,285.01,285.04,284.89,284.95,1500.0,273.1374,273.1661,273.0224,273.0799,1500.0
2020-08-19 13:15:00,284.88,284.9,284.55,284.61,3148.0,273.0128,273.032,272.6965,272.754,3148.0
2020-08-19 13:20:00,284.63,284.69,284.33,284.34,2020.0,272.7732,272.8307,272.4857,272.4953,2020.0
2020-08-19 13:25:00,284.35,284.4,284.22,284.31,2300.0,272.5049,272.5528,272.3803,272.4665,2300.0
2020-08-19 13:30:00,284.31,284.49,284.07,284.07,1825.0,272.4665,272.639,272.2365,272.2365,1825.0
2020-08-19 13:35:00,284.0,284.01,283.74,283.94,2822.0,272.1694,272.179,271.9203,272.1119,2822.0
2020-08-19 13:40:00,283.81,284.19,283.66,284.16,2432.0,271.9874,272.3515,271.8436,272.3228,2432.0
2020-08-19 13:45:00,284.13,284.19,283.92,284.12,2026.0,272.294,272.3515,272.0928,272.2844,2026.0
2020-08-19 13:50:00,284.12,284.42,283.98,284.3,2704.0,272.2844,272.5719,272.1503,272.4569,2704.0
2020-08-19 13:55:00,284.29,284.6,284.24,284.6,1806.0,272.4474,272.7445,272.3994,272.7445,1806.0
2020-08-19 14:00:00,284.69,284.71,284.57,284.63,1804.0,272.8307,272.8499,272.7157,272.7732,1804.0
2020-08-19 14:05:00,284.56,284.56,284.15,284.42,2700.0,272.7061,272.7061,272.3132,272.5719,2700.0
2020-08-19 14:10:00,284.3,284.3,283.5,283.75,3250.0,272.4569,272.4569,271.6903,271.9299,3250.0
2020-08-19 14:15:00,283.75,283.75,282.98,283.01,2001.0,271.9299,271.9299,271.1919,271.2207,2001.0
2020-08-19 14:20:00,283.16,283.94,283.1,283.86,3723.0,271.3644,272.1119,271.3069,272.0353,3723.0
2020-08-19 14:25:00,283.84,284.29,283.84,284.07,5453.0,272.0161,272.4474,272.0161,272.2365,5453.0
2020-08-19 14:30:00,284.22,284.54,284.12,284.42,3301.0,272.3803,272.6869,272.2844,272.5719,3301.0
2020-08-19 14:35:00,284.36,284.39,284.1,284.35,1406.0,272.5144,272.5432,272.2653,272.5049,1406.0
2020-08-19 14:40:00,284.35,284.52,284.25,284.4,1600.0,272.5049,272.6678,272.409,272.5528,1600.0
2020-08-19 14:45:00,284.43,284.8,284.42,284.62,2200.0,272.5815,272.9361,272.5719,272.7636,2200.0
2020-08-19 14:50:00,284.8,285.09,284.74,285.09,2910.0,272.9361,273.214,272.8786,273.214,2910.0
2020-08-19 14:55:00,285.12,285.35,285.04,285.04,1646.0,273.2428,273.4632,273.1661,273.1661,1646.0
2020-08-19 15:00:00,285.02,285.1,284.85,285.07,2400.0,273.147,273.2236,272.984,273.1949,2400.0
2020-08-19 15:05:00,285.21,285.38,285.01,285.24,3975.0,273.329,273.492,273.1374,273.3578,3975.0
2020-08-19 15:10:00,285.28,285.43,284.87,285.22,4036.0,273.3961,273.5399,273.0032,273.3386,4036.0
2020-08-19 15:15:00,285.22,285.51,285.08,285.09,4684.0,273.3386,273.6165,273.2045,273.214,4684.0
2020-08-19 15:20:00,285.14,285.22,284.78,284.86,3800.0,273.262,273.3386,272.917,272.9936,3800.0
2020-08-19 15:25:00,284.7,284.76,284.16,284.38,5710.0,272.8403,272.8978,272.3228,272.5336,5710.0
2020-08-19 15:30:00,284.33,284.52,283.67,283.67,4673.0,272.4857,272.6678,271.8532,271.8532,4673.0
2020-08-19 15:35:00,283.68,283.82,283.1,283.13,6518.0,271.8628,271.9969,271.3069,271.3357,6518.0
2020-08-19 15:40:00,283.04,283.11,282.39,283.04,9535.0,271.2494,271.3165,270.6265,271.2494,9535.0
2020-08-19 15:45:00,283.0,283.0,282.19,282.31,7707.0,271.2111,271.2111,270.4348,270.5498,7707.0
2020-08-19 15:50:00,282.14,282.77,281.88,282.67,11815.0,270.3869,270.9907,270.1378,270.8948,11815.0
2020-08-19 15:55:00,282.61,282.87,281.54,281.69,73863.0,270.8373,271.0865,269.8119,269.9557,73863.0
2020-08-20 09:30:00,279.8,281.5,279.02,281.5,8197.0,268.1444,269.7736,267.3969,269.7736,8197.0
2020-08-20 09:35:00,281.62,281.69,281.19,281.55,1915.0,269.8886,269.9557,269.4765,269.8215,1915.0
2020-08-20 09:40:00,281.1,281.1,280.94,280.94,500.0,269.3902,269.3902,269.2369,269.2369,500.0
2020-08-20 09:45:00,280.94,282.29,280.94,282.28,4560.0,269.2369,270.5307,269.2369,270.5211,4560.0
2020-08-20 09:50:00,281.67,281.74,281.07,281.1,1245.0,269.9365,270.0036,269.3615,269.3902,1245.0
2020-08-20 09:55:00,281.01,281.88,281.01,281.88,2211.0,269.304,270.1378,269.304,270.1378,2211.0
2020-08-20 10:00:00,281.4,281.4,280.63,280.69,2127.0,269.6778,269.6778,268.9398,268.9973,2127.0
2020-08-20 10:05:00,280.5,280.73,280.36,280.41,1841.0,268.8152,269.0357,268.6811,268.729,1841.0
2020-08-20 10:10:00,280.43,280.78,280.06,280.78,7502.0,268.7482,269.0836,268.3936,269.0836,7502.0
2020-08-20 10:15:00,280.9,281.69,280.78,281.51,2034.0,269.1986,269.9557,269.0836,269.7832,2034.0
2020-08-20 10:20:00,281.62,281.98,281.5,281.96,10108.0,269.8886,270.2336,269.7736,270.2144,10108.0
2020-08-20 10:25:00,281.93,281.99,281.54,281.54,2647.0,270.1857,270.2432,269.8119,269.8119,2647.0
2020-08-20 10:30:00,281.95,282.27,281.92,281.94,1300.0,270.2048,270.5115,270.1761,270.1953,1300.0
2020-08-20 10:35:00,282.06,282.23,282.05,282.06,400.0,270.3103,270.4732,270.3007,270.3103,400.0
2020-08-20 10:40:00,281.93,282.05,281.75,282.03,1407.0,270.1857,270.3007,270.0132,270.2815,1407.0
2020-08-20 10:45:00,281.96,282.3,281.85,282.3,1867.0,270.2144,270.5403,270.109,270.5403,1867.0
2020-08-20 10:50:00,282.4,282.51,282.01,282.01,807.0,270.6361,270.7415,270.2623,270.2623,807.0
2020-08-20 10:55:00,282.15,282.41,282.02,282.41,927.0,270.3965,270.6457,270.2719,270.6457,927.0
2020-08-20 11:00:00,282.31,282.31,281.87,282.05,795.0,270.5498,270.5498,270.1282,270.3007,795.0
2020-08-20 11:05:00,282.09,282.09,281.66,281.68,700.0,270.339,270.339,269.9269,269.9461,700.0
2020-08-20 11:10:00,281.81,282.21,281.81,282.03,914.0,270.0707,270.454,270.0707,270.2815,914.0
2020-08-20 11:15:00,282.01,282.22,281.96,282.12,1003.0,270.2623,270.4636,270.2144,270.3678,1003.0
2020-08-20 11:20:00,282.0,282.81,281.95,282.55,6864.0,270.2528,271.029,270.2048,270.7798,6864.0
2020-08-20 11:25:00,282.85,283.1,282.84,283.08,600.0,271.0673,271.3069,271.0578,271.2878,600.0
2020-08-20 11:30:00,282.97,283.28,282.76,283.23,1300.0,271.1824,271.4794,270.9811,271.4315,1300.0
2020-08-20 11:35:00,283.24,283.46,283.2,283.46,1413.0,271.4411,271.6519,271.4028,271.6519,1413.0
2020-08-20 11:40:00,283.42,283.77,283.33,283.77,1400.0,271.6136,271.949,271.5274,271.949,1400.0
2020-08-20 11:45:00,283.91,284.04,283.5,283.57,2200.0,272.0832,272.2078,271.6903,271.7574,2200.0
2020-08-20 11:50:00,283.46,283.66,283.39,283.62,1035.0,271.6519,271.8436,271.5849,271.8053,1035.0
2020-08-20 11:55:00,283.65,283.87,283.56,283.87,1000.0,271.834,272.0449,271.7478,272.0449,1000.0
2020-08-20 12:00:00,283.86,283.95,283.76,283.88,12539.0,272.0353,272.1215,271.9394,272.0544,12539.0
2020-08-20 12:05:00,283.88,284.59,283.87,284.53,5069.0,272.0544,272.7349,272.0449,272.6774,5069.0
2020-08-20 12:10:00,284.43,284.84,284.42,284.84,1000.0,272.5815,272.9745,272.5719,272.9745,1000.0
2020-08-20 12:15:00,284.64,284.7,284.6,284.68,700.0,272.7828,272.8403,272.7445,272.8211,700.0
2020-08-20 12:20:00,284.41,284.41,284.28,284.34,400.0,272.5624,272.5624,272.4378,272.4953,400.0
2020-08-20 12:25:00,284.35,284.64,284.33,284.45,3113.0,272.5049,272.7828,272.4857,272.6007,3113.0
2020-08-20 12:30:00,284.22,284.5,283.54,283.71,13006.0,272.3803,272.6486,271.7286,271.8915,13006.0
2020-08-20 12:35:00,284.02,284.21,283.8,284.21,400.0,272.1886,272.3707,271.9778,272.3707,400.0
2020-08-20 12:40:00,284.24,284.6,284.23,284.6,600.0,272.3994,272.7445,272.3899,272.7445,600.0
2020-08-20 12:45:00,284.68,284.75,284.52,284.52,1013.0,272.8211,272.8882,272.6678,272.6678,1013.0
2020-08-20 12:50:00,284.44,284.44,284.12,284.21,600.0,272.5911,272.5911,272.2844,272.3707,600.0
2020-08-20 12:55:00,284.12,284.3,283.95,283.95,900.0,272.2844,272.4569,272.1215,272.1215,900.0
2020-08-20 13:00:00,283.93,284.29,283.92,284.06,1000.0,272.1024,272.4474,272.0928,272.2269,1000.0
2020-08-20 13:05:00,283.89,283.89,283.6,283.6,300.0,272.064,272.064,271.7861,271.7861,300.0
2020-08-20 13:10:00,283.49,283.49,282.89,283.04,1000.0,271.6807,271.6807,271.1057,271.2494,1000.0
2020-08-20 13:15:00,283.09,283.78,282.97,283.31,1880.0,271.2974,271.9586,271.1824,271.5082,1880.0
2020-08-20 13:20:00,283.49,283.49,283.04,283.45,2000.0,271.6807,271.6807,271.2494,271.6424,2000.0
2020-08-20 13:25:00,283.51,283.85,283.5,283.85,600.0,271.6999,272.0257,271.6903,272.0257,600.0
2020-08-20 13:30:00,283.85,283.89,283.69,283.81,1058.0,272.0257,272.064,271.8724,271.9874,1058.0
2020-08-20 13:35:00,283.82,283.86,283.44,283.48,600.0,271.9969,272.0353,271.6328,271.6711,600.0
2020-08-20 13:40:00,283.56,283.66,283.46,283.55,600.0,271.7478,271.8436,271.6519,271.7382,600.0
2020-08-20 13:45:00,283.35,283.42,282.73,283.34,2126.0,271.5465,271.6136,270.9523,271.5369,2126.0
2020-08-20 13:50:00,283.36,283.36,283.01,283.15,717.0,271.5561,271.5561,271.2207,271.3549,717.0
2020-08-20 13:55:00,283.03,283.5,283.02,283.24,722.0,271.2399,271.6903,271.2303,271.4411,722.0
2020-08-20 14:00:00,283.5,283.72,283.5,283.52,800.0,271.6903,271.9011,271.6903,271.7094,800.0
2020-08-20 14:05:00,283.38,283.51,283.22,283.25,1642.0,271.5753,271.6999,271.4219,271.4507,1642.0
2020-08-20 14:10:00,283.37,283.37,283.16,283.36,1743.0,271.5657,271.5657,271.3644,271.5561,1743.0
2020-08-20 14:15:00,283.38,283.39,283.03,283.03,400.0,271.5753,271.5849,271.2399,271.2399,400.0
2020-08-20 14:20:00,283.12,283.22,282.93,283.06,2400.0,271.3261,271.4219,271.144,271.2686,2400.0
2020-08-20 14:25:00,283.04,283.05,282.81,283.05,600.0,271.2494,271.259,271.029,271.259,600.0
2020-08-20 14:30:00,282.99,283.3,282.97,283.3,2402.0,271.2015,271.4986,271.1824,271.4986,2402.0
2020-08-20 14:35:00,283.13,283.34,282.95,282.95,3011.0,271.3357,271.5369,271.1632,271.1632,3011.0
2020-08-20 14:40:00,283.0,283.17,282.88,282.88,2368.0,271.2111,271.374,271.0961,271.0961,2368.0
2020-08-20 14:45:00,282.8,283.0,282.68,282.91,1200.0,271.0194,271.2111,270.9044,271.1249,1200.0
2020-08-20 14:50:00,282.89,283.09,282.79,282.91,2200.0,271.1057,271.2974,271.0098,271.1249,2200.0
2020-08-20 14:55:00,282.97,283.17,282.97,283.16,1400.0,271.1824,271.374,271.1824,271.3644,1400.0
2020-08-20 15:00:00,283.16,283.55,283.16,283.53,1901.0,271.3644,271.7382,271.3644,271.719,1901.0
2020-08-20 15:05:00,283.49,283.71,283.43,283.46,3642.0,271.6807,271.8915,271.6232,271.6519,3642.0
2020-08-20 15:10:00,283.48,283.48,282.98,283.06,2561.0,271.6711,271.6711,271.1919,271.2686,2561.0
2020-08-20 15:15:00,283.04,283.2,282.86,282.92,2707.0,271.2494,271.4028,271.0769,271.1344,2707.0
2020-08-20 15:20:00,282.88,282.91,282.38,282.6,4205.0,271.0961,271.1249,270.6169,270.8278,4205.0
2020-08-20 15:25:00,282.65,282.73,282.46,282.73,4513.0,270.8757,270.9523,270.6936,270.9523,4513.0
2020-08-20 15:30:00,282.8,283.23,282.8,283.23,3607.0,271.0194,271.4315,271.0194,271.4315,3607.0
2020-08-20 15:35:00,283.09,283.42,283.02,283.21,4505.0,271.2974,271.6136,271.2303,271.4124,4505.0
2020-08-20 15:40:00,283.22,283.66,283.21,283.62,5281.0,271.4219,271.8436,271.4124,271.8053,5281.0
2020-08-20 15:45:00,283.55,283.93,283.35,283.35,5857.0,271.7382,272.1024,271.5465,271.5465,5857.0
2020-08-20 15:50:00,283.64,284.39,283.46,284.26,19441.0,271.8244,272.5432,271.6519,272.4186,19441.0
2020-08-20 15:55:00,284.24,284.67,283.44,283.47,51631.0,272.3994,272.8115,271.6328,271.6615,51631.0
2020-08-21 09:30:00,284.48,284.48,282.7,282.7,29351.0,272.6294,272.6294,270.9236,270.9236,29351.0
2020-08-21 09:35:00,283.26,283.31,282.57,282.57,700.0,271.4603,271.5082,270.799,270.799,700.0
2020-08-21 09:40:00,282.56,282.7,282.0,282.5,1600.0,270.7894,270.9236,270.2528,270.7319,1600.0
2020-08-21 09:45:00,282.91,282.91,282.8,282.8,300.0,271.1249,271.1249,271.0194,271.0194,300.0
2020-08-21 09:50:00,282.59,282.59,282.59,282.59,100.0,270.8182,270.8182,270.8182,270.8182,100.0
2020-08-21 09:55:00,282.71,283.19,282.7,283.19,1068.0,270.9332,271.3932,270.9236,271.3932,1068.0
2020-08-21 10:00:00,283.46,284.09,283.45,283.94,867.0,271.6519,272.2557,271.6424,272.1119,867.0
2020-08-21 10:05:00,284.2,284.2,284.03,284.03,300.0,272.3611,272.3611,272.1982,272.1982,300.0
2020-08-21 10:10:00,283.26,283.31,283.01,283.12,2162.0,271.4603,271.5082,271.2207,271.3261,2162.0
2020-08-21 10:15:00,282.93,282.98,282.84,282.98,832.0,271.144,271.1919,271.0578,271.1919,832.0
2020-08-21 10:20:00,282.62,282.72,282.62,282.72,300.0,270.8469,270.9428,270.8469,270.9428,300.0
2020-08-21 10:25:00,282.51,283.16,282.51,283.16,500.0,270.7415,271.3644,270.7415,271.3644,500.0
2020-08-21 10:30:00,283.03,283.22,282.98,283.01,1725.0,271.2399,271.4219,271.1919,271.2207,1725.0
2020-08-21 10:35:00,283.3,283.38,283.13,283.21,1000.0,271.4986,271.5753,271.3357,271.4124,1000.0
2020-08-21 10:40:00,283.26,283.26,282.82,282.82,1935.0,271.4603,271.4603,271.0386,271.0386,1935.0
2020-08-21 10:45:00,282.97,283.04,282.81,282.92,1248.0,271.1824,271.2494,271.029,271.1344,1248.0
2020-08-21 10:50:00,283.0,283.06,282.71,282.88,1522.0,271.2111,271.2686,270.9332,271.0961,1522.0
2020-08-21 10:55:00,282.94,283.31,282.67,282.67,2111.0,271.1536,271.5082,270.8948,270.8948,2111.0
2020-08-21 11:00:00,282.4,282.4,282.24,282.25,566.0,270.6361,270.6361,270.4828,270.4923,566.0
2020-08-21 11:05:00,282.24,282.49,282.18,282.18,1314.0,270.4828,270.7223,270.4253,270.4253,1314.0
2020-08-21 11:10:00,282.23,282.47,282.16,282.16,900.0,270.4732,270.7032,270.4061,270.4061,900.0
2020-08-21 11:15:00,282.05,282.37,282.0,282.07,1671.0,270.3007,270.6073,270.2528,270.3198,1671.0
2020-08-21 11:20:00,282.32,282.46,282.29,282.38,1191.0,270.5594,270.6936,270.5307,270.6169,1191.0
2020-08-21 11:25:00,282.43,282.43,281.94,282.02,1041.0,270.6648,270.6648,270.1953,270.2719,1041.0
2020-08-21 11:30:00,281.99,281.99,281.6,281.6,1200.0,270.2432,270.2432,269.8694,269.8694,1200.0
2020-08-21 11:35:00,281.52,281.52,281.4,281.52,500.0,269.7928,269.7928,269.6778,269.7928,500.0
2020-08-21 11:40:00,281.52,281.52,281.07,281.07,2934.0,269.7928,269.7928,269.3615,269.3615,2934.0
2020-08-21 11:45:00,281.1,281.64,281.1,281.64,509.0,269.3902,269.9078,269.3902,269.9078,509.0
2020-08-21 11:50:00,281.74,281.83,281.42,281.46,1500.0,270.0036,270.0898,269.6969,269.7353,1500.0
2020-08-21 11:55:00,281.47,281.84,281.47,281.48,970.0,269.7448,270.0994,269.7448,269.7544,970.0
2020-08-21 12:00:00,281.4,281.82,281.4,281.82,1300.0,269.6778,270.0803,269.6778,270.0803,1300.0
2020-08-21 12:05:00,281.87,281.99,281.72,281.99,1782.0,270.1282,270.2432,269.9844,270.2432,1782.0
2020-08-21 12:10:00,281.85,282.17,281.78,282.16,2687.0,270.109,270.4157,270.0419,270.4061,2687.0
2020-08-21 12:15:00,282.2,282.61,282.13,282.55,1950.0,270.4444,270.8373,270.3773,270.7798,1950.0
2020-08-21 12:20:00,282.42,282.59,282.05,282.39,10178.0,270.6553,270.8182,270.3007,270.6265,10178.0
2020-08-21 12:25:00,282.3,282.55,282.3,282.37,1000.0,270.5403,270.7798,270.5403,270.6073,1000.0
2020-08-21 12:30:00,282.49,282.6,282.43,282.5,1284.0,270.7223,270.8278,270.6648,270.7319,1284.0
2020-08-21 12:35:00,282.28,282.34,281.75,281.75,1311.0,270.5211,270.5786,270.0132,270.0132,1311.0
2020-08-21 12:40:00,281.85,282.22,281.85,282.22,1759.0,270.109,270.4636,270.109,270.4636,1759.0
2020-08-21 12:45:00,282.26,282.35,282.25,282.31,800.0,270.5019,270.5882,270.4923,270.5498,800.0
2020-08-21 12:50:00,282.2,282.24,281.98,282.24,1315.0,270.4444,270.4828,270.2336,270.4828,1315.0
2020-08-21 12:55:00,282.31,282.39,282.27,282.27,700.0,270.5498,270.6265,270.5115,270.5115,700.0
2020-08-21 13:00:00,282.28,282.29,282.06,282.24,1600.0,270.5211,270.5307,270.3103,270.4828,1600.0
2020-08-21 13:05:00,282.19,282.19,281.99,282.0,744.0,270.4348,270.4348,270.2432,270.2528,744.0
2020-08-21 13:10:00,281.88,281.89,281.66,281.81,1970.0,270.1378,270.1473,269.9269,270.0707,1970.0
2020-08-21 13:15:00,281.8,281.86,281.61,281.65,1300.0,270.0611,270.1186,269.879,269.9173,1300.0
2020-08-21 13:20:00,281.52,281.59,281.39,281.43,1842.0,269.7928,269.8598,269.6682,269.7065,1842.0
2020-08-21 13:25:00,281.57,281.85,281.55,281.85,1206.0,269.8407,270.109,269.8215,270.109,1206.0
2020-08-21 13:30:00,281.96,282.12,281.92,282.11,2048.0,270.2144,270.3678,270.1761,270.3582,2048.0
2020-08-21 13:35:00,282.23,282.52,282.23,282.31,1034.0,270.4732,270.7511,270.4732,270.5498,1034.0
2020-08-21 13:40:00,282.39,282.5,282.39,282.44,500.0,270.6265,270.7319,270.6265,270.6744,500.0
2020-08-21 13:45:00,282.49,282.74,282.43,282.72,1000.0,270.7223,270.9619,270.6648,270.9428,1000.0
2020-08-21 13:50:00,282.8,282.93,282.62,282.65,2112.0,271.0194,271.144,270.8469,270.8757,2112.0
2020-08-21 13:55:00,282.74,282.86,282.68,282.86,703.0,270.9619,271.0769,270.9044,271.0769,703.0
2020-08-21 14:00:00,282.87,283.2,282.87,283.19,1931.0,271.0865,271.4028,271.0865,271.3932,1931.0
2020-08-21 14:05:00,283.31,283.35,283.19,283.33,3600.0,271.5082,271.5465,271.3932,271.5274,3600.0
2020-08-21 14:10:00,283.42,283.48,283.23,283.48,3238.0,271.6136,271.6711,271.4315,271.6711,3238.0
2020-08-21 14:15:00,283.48,283.8,283.46,283.77,3029.0,271.6711,271.9778,271.6519,271.949,3029.0
2020-08-21 14:20:00,283.89,283.93,283.76,283.81,3439.0,272.064,272.1024,271.9394,271.9874,3439.0
2020-08-21 14:25:00,283.82,283.97,283.7,283.81,4138.0,271.9969,272.1407,271.8819,271.9874,4138.0
2020-08-21 14:30:00,283.72,283.91,283.22,283.91,1800.0,271.9011,272.0832,271.4219,272.0832,1800.0
2020-08-21 14:35:00,283.9,284.12,283.9,284.07,5095.0,272.0736,272.2844,272.0736,272.2365,5095.0
2020-08-21 14:40:00,284.05,284.09,283.98,284.07,640.0,272.2174,272.2557,272.1503,272.2365,640.0
2020-08-21 14:45:00,284.07,284.16,283.55,283.65,4055.0,272.2365,272.3228,271.7382,271.834,4055.0
2020-08-21 14:50:00,283.71,284.08,283.71,284.08,1784.0,271.8915,272.2461,271.8915,272.2461,1784.0
2020-08-21 14:55:00,284.07,284.21,283.89,284.03,4301.0,272.2365,272.3707,272.064,272.1982,4301.0
2020-08-21 15:00:00,284.07,284.52,284.0,284.44,7983.0,272.2365,272.6678,272.1694,272.5911,7983.0
2020-08-21 15:05:00,284.5,284.73,284.49,284.73,1112.0,272.6486,272.869,272.639,272.869,1112.0
2020-08-21 15:10:00,284.72,284.92,284.59,284.86,5896.0,272.8595,273.0511,272.7349,272.9936,5896.0
2020-08-21 15:15:00,284.79,284.86,284.68,284.78,3163.0,272.9265,272.9936,272.8211,272.917,3163.0
2020-08-21 15:20:00,284.86,284.87,284.43,284.69,1511.0,272.9936,273.0032,272.5815,272.8307,1511.0
2020-08-21 15:25:00,284.76,284.89,284.64,284.81,2100.0,272.8978,273.0224,272.7828,272.9457,2100.0
2020-08-21 15:30:00,284.74,284.81,284.49,284.56,4279.0,272.8786,272.9457,272.639,272.7061,4279.0
2020-08-21 15:35:00,284.64,284.92,284.63,284.79,3356.0,272.7828,273.0511,272.7732,272.9265,3356.0
2020-08-21 15:40:00,284.75,284.76,284.54,284.71,4497.0,272.8882,272.8978,272.6869,272.8499,4497.0
2020-08-21 15:45:00,284.6,284.99,284.56,284.66,6321.0,272.7445,273.1182,272.7061,272.802,6321.0
2020-08-21 15:50:00,284.82,285.24,284.82,285.07,12313.0,272.9553,273.3578,272.9553,273.1949,12313.0
2020-08-21 15:55:00,285.06,285.27,284.24,284.49,69357.0,273.1853,273.3865,272.3994,272.639,69357.0
2020-08-24 09:30:00,286.44,286.53,285.82,285.82,7490.0,274.5078,274.5941,273.9136,273.9136,7490.0
2020-08-24 09:35:00,285.64,285.95,285.04,285.95,5359.0,273.7411,274.0382,273.1661,274.0382,5359.0
2020-08-24 09:40:00,285.56,286.33,285.55,286.1,2478.0,273.6645,274.4024,273.6549,274.182,2478.0
2020-08-24 09:45:00,286.2,286.56,285.89,285.91,900.0,274.2778,274.6228,273.9807,273.9999,900.0
2020-08-24 09:50:00,286.26,286.27,285.28,285.28,2755.0,274.3353,274.3449,273.3961,273.3961,2755.0
2020-08-24 09:55:00,285.12,285.97,285.12,285.97,2224.0,273.2428,274.0574,273.2428,274.0574,2224.0
2020-08-24 10:00:00,286.15,286.25,285.05,285.31,1600.0,274.2299,274.3257,273.1757,273.4249,1600.0
2020-08-24 10:05:00,285.72,285.84,285.3,285.59,1940.0,273.8178,273.9328,273.4153,273.6932,1940.0
2020-08-24 10:10:00,285.62,285.73,285.28,285.5,2827.0,273.722,273.8274,273.3961,273.607,2827.0
2020-08-24 10:15:00,285.72,285.98,285.61,285.98,3364.0,273.8178,274.067,273.7124,274.067,3364.0
2020-08-24 10:20:00,285.94,285.95,285.62,285.82,3214.0,274.0286,274.0382,273.722,273.9136,3214.0
2020-08-24 10:25:00,285.89,286.3,285.82,286.02,3997.0,273.9807,274.3736,273.9136,274.1053,3997.0
2020-08-24 10:30:00,285.78,285.8,285.12,285.32,1800.0,273.8753,273.8945,273.2428,273.4345,1800.0
2020-08-24 10:35:00,285.04,285.34,285.04,285.11,2968.0,273.1661,273.4536,273.1661,273.2332,2968.0
2020-08-24 10:40:00,285.01,285.3,284.96,285.24,3569.0,273.1374,273.4153,273.0895,273.3578,3569.0
2020-08-24 10:45:00,285.0,285.08,284.74,284.97,1620.0,273.1278,273.2045,272.8786,273.099,1620.0
2020-08-24 10:50:00,285.07,285.07,283.98,284.28,2600.0,273.1949,273.1949,272.1503,272.4378,2600.0
2020-08-24 10:55:00,284.21,284.72,283.96,283.96,1601.0,272.3707,272.8595,272.1311,272.1311,1601.0
2020-08-24 11:00:00,284.07,285.11,284.07,285.11,3021.0,272.2365,273.2332,272.2365,273.2332,3021.0
2020-08-24 11:05:00,285.04,285.21,284.96,285.0,1400.0,273.1661,273.329,273.0895,273.1278,1400.0
2020-08-24 11:10:00,284.93,285.23,284.91,285.13,800.0,273.0607,273.3482,273.0415,273.2524,800.0
2020-08-24 11:15:00,285.02,285.22,284.99,285.22,2814.0,273.147,273.3386,273.1182,273.3386,2814.0
2020-08-24 11:20:00,285.28,285.56,285.12,285.42,2842.0,273.3961,273.6645,273.2428,273.5303,2842.0
2020-08-24 11:25:00,285.43,285.67,285.23,285.24,3378.0,273.5399,273.7699,273.3482,273.3578,3378.0
2020-08-24 11:30:00,285.47,285.67,285.23,285.59,2935.0,273.5782,273.7699,273.3482,273.6932,2935.0
2020-08-24 11:35:00,285.39,285.72,285.26,285.49,4018.0,273.5015,273.8178,273.377,273.5974,4018.0
2020-08-24 11:40:00,285.45,285.58,285.32,285.33,2783.0,273.559,273.6836,273.4345,273.444,2783.0
2020-08-24 11:45:00,285.41,285.41,285.19,285.25,3699.0,273.5207,273.5207,273.3099,273.3674,3699.0
2020-08-24 11:50:00,285.16,285.65,285.02,285.03,3526.0,273.2811,273.7507,273.147,273.1565,3526.0
2020-08-24 11:55:00,285.17,285.3,285.02,285.19,2400.0,273.2907,273.4153,273.147,273.3099,2400.0
2020-08-24 12:00:00,285.23,285.66,285.22,285.64,1117.0,273.3482,273.7603,273.3386,273.7411,1117.0
2020-08-24 12:05:00,285.66,285.69,285.43,285.52,2808.0,273.7603,273.789,273.5399,273.6261,2808.0
2020-08-24 12:10:00,285.57,285.94,285.57,285.88,1701.0,273.674,274.0286,273.674,273.9711,1701.0
2020-08-24 12:15:00,285.88,286.17,285.88,286.04,700.0,273.9711,274.249,273.9711,274.1245,700.0
2020-08-24 12:20:00,285.93,286.04,285.8,285.93,2400.0,274.019,274.1245,273.8945,274.019,2400.0
2020-08-24 12:25:00,285.78,285.78,285.5,285.57,1700.0,273.8753,273.8753,273.607,273.674,1700.0
2020-08-24 12:30:00,285.37,285.59,285.29,285.44,8500.0,273.4824,273.6932,273.4057,273.5495,8500.0
2020-08-24 12:35:00,285.47,286.07,285.47,286.06,1649.0,273.5782,274.1532,273.5782,274.1436,1649.0
2020-08-24 12:40:00,286.06,286.1,285.75,286.1,1200.0,274.1436,274.182,273.8465,274.182,1200.0
2020-08-24 12:45:00,286.21,286.3,286.04,286.2,2000.0,274.2874,274.3736,274.1245,274.2778,2000.0
2020-08-24 12:50:00,286.08,286.29,286.04,286.21,936.0,274.1628,274.364,274.1245,274.2874,936.0
2020-08-24 12:55:00,286.17,286.34,285.94,285.95,1801.0,274.249,274.412,274.0286,274.0382,1801.0
2020-08-24 13:00:00,285.95,286.14,285.94,286.07,1216.0,274.0382,274.2203,274.0286,274.1532,1216.0
2020-08-24 13:05:00,285.94,286.04,285.85,286.04,1500.0,274.0286,274.1245,273.9424,274.1245,1500.0
2020-08-24 13:10:00,285.86,286.04,285.86,285.96,1093.0,273.952,274.1245,273.952,274.0478,1093.0
2020-08-24 13:15:00,286.03,286.04,285.8,285.8,1100.0,274.1149,274.1245,273.8945,273.8945,1100.0
2020-08-24 13:20:00,285.87,285.98,285.65,285.65,1700.0,273.9615,274.067,273.7507,273.7507,1700.0
2020-08-24 13:25:00,285.69,285.69,285.22,285.22,4125.0,273.789,273.789,273.3386,273.3386,4125.0
2020-08-24 13:30:00,285.19,285.35,285.02,285.12,1410.0,273.3099,273.4632,273.147,273.2428,1410.0
2020-08-24 13:35:00,285.2,285.45,285.2,285.34,1221.0,273.3195,273.559,273.3195,273.4536,1221.0
2020-08-24 13:40:00,285.31,285.32,285.04,285.11,1800.0,273.4249,273.4345,273.1661,273.2332,1800.0
2020-08-24 13:45:00,285.14,285.32,284.85,284.97,4540.0,273.262,273.4345,272.984,273.099,4540.0
2020-08-24 13:50:00,284.9,285.1,284.9,284.97,700.0,273.032,273.2236,273.032,273.099,700.0
2020-08-24 13:55:00,284.9,285.09,284.83,284.97,2400.0,273.032,273.214,272.9649,273.099,2400.0
2020-08-24 14:00:00,284.98,285.11,284.89,284.99,1960.0,273.1086,273.2332,273.0224,273.1182,1960.0
2020-08-24 14:05:00,284.95,285.1,284.94,285.05,2300.0,273.0799,273.2236,273.0703,273.1757,2300.0
2020-08-24 14:10:00,284.99,285.12,284.97,285.04,3600.0,273.1182,273.2428,273.099,273.1661,3600.0
2020-08-24 14:15:00,285.14,285.14,284.85,284.89,1930.0,273.262,273.262,272.984,273.0224,1930.0
2020-08-24 14:20:00,284.91,284.91,284.53,284.58,1400.0,273.0415,273.0415,272.6774,272.7253,1400.0
2020-08-24 14:25:00,284.46,284.74,284.23,284.73,1900.0,272.6103,272.8786,272.3899,272.869,1900.0
2020-08-24 14:30:00,284.65,284.74,284.23,284.33,2401.0,272.7924,272.8786,272.3899,272.4857,2401.0
2020-08-24 14:35:00,284.31,284.37,284.25,284.35,1200.0,272.4665,272.524,272.409,272.5049,1200.0
2020-08-24 14:40:00,284.25,284.45,284.16,284.44,1951.0,272.409,272.6007,272.3228,272.5911,1951.0
2020-08-24 14:45:00,284.45,284.45,283.95,284.12,5900.0,272.6007,272.6007,272.1215,272.2844,5900.0
2020-08-24 14:50:00,283.9,284.2,283.9,284.08,1362.0,272.0736,272.3611,272.0736,272.2461,1362.0
2020-08-24 14:55:00,284.12,284.54,284.12,284.35,1290.0,272.2844,272.6869,272.2844,272.5049,1290.0
2020-08-24 15:00:00,284.32,284.45,284.24,284.42,1903.0,272.4761,272.6007,272.3994,272.5719,1903.0
2020-08-24 15:05:00,284.25,284.39,284.13,284.13,3500.0,272.409,272.5432,272.294,272.294,3500.0
2020-08-24 15:10:00,284.19,284.35,284.13,284.31,1700.0,272.3515,272.5049,272.294,272.4665,1700.0
2020-08-24 15:15:00,284.37,284.44,284.2,284.36,2209.0,272.524,272.5911,272.3611,272.5144,2209.0
2020-08-24 15:20:00,284.28,284.5,284.26,284.43,5448.0,272.4378,272.6486,272.4186,272.5815,5448.0
2020-08-24 15:25:00,284.43,284.54,284.26,284.29,3800.0,272.5815,272.6869,272.4186,272.4474,3800.0
2020-08-24 15:30:00,284.21,284.39,284.1,284.1,6188.0,272.3707,272.5432,272.2653,272.2653,6188.0
2020-08-24 15:35:00,284.18,284.33,283.88,284.24,5060.0,272.3419,272.4857,272.0544,272.3994,5060.0
2020-08-24 15:40:00,284.21,284.37,284.16,284.28,5853.0,272.3707,272.524,272.3228,272.4378,5853.0
2020-08-24 15:45:00,284.36,284.38,284.16,284.16,5881.0,272.5144,272.5336,272.3228,272.3228,5881.0
2020-08-24 15:50:00,284.24,284.59,284.1,284.16,20261.0,272.3994,272.7349,272.2653,272.3228,20261.0
2020-08-24 15:55:00,284.07,284.25,283.99,284.25,40476.0,272.2365,272.409,272.1599,272.409,40476.0
2020-08-25 09:30:00,286.02,286.02,283.54,283.54,14759.0,274.1053,274.1053,271.7286,271.7286,14759.0
2020-08-25 09:35:00,283.48,284.62,283.47,284.61,2263.0,271.6711,272.7636,271.6615,272.754,2263.0
2020-08-25 09:40:00,284.99,285.73,284.93,285.47,3324.0,273.1182,273.8274,273.0607,273.5782,3324.0
2020-08-25 09:45:00,285.18,285.18,284.63,284.63,1713.0,273.3003,273.3003,272.7732,272.7732,1713.0
2020-08-25 09:50:00,284.43,285.24,284.39,285.21,2200.0,272.5815,273.3578,272.5432,273.329,2200.0
2020-08-25 09:55:00,284.99,285.46,284.99,285.21,1750.0,273.1182,273.5686,273.1182,273.329,1750.0
2020-08-25 10:00:00,285.21,285.43,284.99,284.99,800.0,273.329,273.5399,273.1182,273.1182,800.0
2020-08-25 10:05:00,284.98,285.28,284.8,284.81,3214.0,273.1086,273.3961,272.9361,272.9457,3214.0
2020-08-25 10:10:00,284.8,285.1,284.64,284.85,5548.0,272.9361,273.2236,272.7828,272.984,5548.0
2020-08-25 10:15:00,284.82,285.04,284.62,284.76,3371.0,272.9553,273.1661,272.7636,272.8978,3371.0
2020-08-25 10:20:00,284.79,284.92,284.39,284.48,3100.0,272.9265,273.0511,272.5432,272.6294,3100.0
2020-08-25 10:25:00,284.43,284.55,284.15,284.15,2019.0,272.5815,272.6965,272.3132,272.3132,2019.0
2020-08-25 10:30:00,284.23,284.53,284.15,284.51,1977.0,272.3899,272.6774,272.3132,272.6582,1977.0
2020-08-25 10:35:00,284.53,284.73,284.52,284.56,1704.0,272.6774,272.869,272.6678,272.7061,1704.0
2020-08-25 10:40:00,284.49,284.71,284.42,284.55,1454.0,272.639,272.8499,272.5719,272.6965,1454.0
2020-08-25 10:45:00,284.44,284.61,284.0,284.26,2903.0,272.5911,272.754,272.1694,272.4186,2903.0
2020-08-25 10:50:00,284.25,284.37,283.97,284.16,2200.0,272.409,272.524,272.1407,272.3228,2200.0
2020-08-25 10:55:00,284.2,284.5,284.2,284.43,4510.0,272.3611,272.6486,272.3611,272.5815,4510.0
2020-08-25 11:00:00,284.42,284.6,284.38,284.39,3175.0,272.5719,272.7445,272.5336,272.5432,3175.0
2020-08-25 11:05:00,284.3,284.38,284.28,284.38,1149.0,272.4569,272.5336,272.4378,272.5336,1149.0
2020-08-25 11:10:00,284.32,284.79,284.31,284.75,3740.0,272.4761,272.9265,272.4665,272.8882,3740.0
2020-08-25 11:15:00,284.74,285.0,284.64,284.94,5765.0,272.8786,273.1278,272.7828,273.0703,5765.0
2020-08-25 11:20:00,284.94,284.94,284.75,284.81,3826.0,273.0703,273.0703,272.8882,272.9457,3826.0
2020-08-25 11:25:00,284.9,284.94,284.65,284.85,2237.0,273.032,273.0703,272.7924,272.984,2237.0
2020-08-25 11:30:00,284.89,285.06,284.58,284.58,3564.0,273.0224,273.1853,272.7253,272.7253,3564.0
2020-08-25 11:35:00,284.59,284.61,284.45,284.45,1500.0,272.7349,272.754,272.6007,272.6007,1500.0
2020-08-25 11:40:00,284.31,284.57,283.95,284.07,1398.0,272.4665,272.7157,272.1215,272.2365,1398.0
2020-08-25 11:45:00,284.06,284.52,284.05,284.17,2648.0,272.2269,272.6678,272.2174,272.3324,2648.0
2020-08-25 11:50:00,284.17,284.35,284.09,284.35,4648.0,272.3324,272.5049,272.2557,272.5049,4648.0
2020-08-25 11:55:00,284.25,284.62,284.23,284.54,1815.0,272.409,272.7636,272.3899,272.6869,1815.0
2020-08-25 12:00:00,284.36,284.7,284.19,284.7,6449.0,272.5144,272.8403,272.3515,272.8403,6449.0
2020-08-25 12:05:00,284.75,284.91,284.45,284.46,17396.0,272.8882,273.0415,272.6007,272.6103,17396.0
2020-08-25 12:10:00,284.43,284.43,283.99,284.04,5868.0,272.5815,272.5815,272.1599,272.2078,5868.0
2020-08-25 12:15:00,284.08,284.57,284.04,284.56,2100.0,272.2461,272.7157,272.2078,272.7061,2100.0
2020-08-25 12:20:00,284.51,284.6,284.37,284.39,4900.0,272.6582,272.7445,272.524,272.5432,4900.0
2020-08-25 12:25:00,284.55,284.75,284.39,284.47,8114.0,272.6965,272.8882,272.5432,272.6199,8114.0
2020-08-25 12:30:00,284.51,284.65,284.49,284.6,5550.0,272.6582,272.7924,272.639,272.7445,5550.0
2020-08-25 12:35:00,284.69,284.79,284.51,284.71,7881.0,272.8307,272.9265,272.6582,272.8499,7881.0
2020-08-25 12:40:00,284.72,284.88,284.64,284.68,2119.0,272.8595,273.0128,272.7828,272.8211,2119.0
2020-08-25 12:45:00,284.77,284.84,284.61,284.69,6734.0,272.9074,272.9745,272.754,272.8307,6734.0
2020-08-25 12:50:00,284.69,284.79,284.69,284.76,2503.0,272.8307,272.9265,272.8307,272.8978,2503.0
2020-08-25 12:55:00,284.8,284.94,284.8,284.91,4705.0,272.9361,273.0703,272.9361,273.0415,4705.0
2020-08-25 13:00:00,284.84,284.93,284.7,284.82,2812.0,272.9745,273.0607,272.8403,272.9553,2812.0
2020-08-25 13:05:00,284.81,284.85,284.72,284.85,2000.0,272.9457,272.984,272.8595,272.984,2000.0
2020-08-25 13:10:00,284.85,285.03,284.82,284.98,4300.0,272.984,273.1565,272.9553,273.1086,4300.0
2020-08-25 13:15:00,284.96,285.07,284.86,285.0,3015.0,273.0895,273.1949,272.9936,273.1278,3015.0
2020-08-25 13:20:00,285.01,285.03,284.94,284.98,1500.0,273.1374,273.1565,273.0703,273.1086,1500.0
2020-08-25 13:25:00,285.03,285.15,284.88,284.88,6116.0,273.1565,273.2715,273.0128,273.0128,6116.0
2020-08-25 13:30:00,284.88,285.08,284.88,285.0,2584.0,273.0128,273.2045,273.0128,273.1278,2584.0
2020-08-25 13:35:00,284.95,285.03,284.9,284.93,4047.0,273.0799,273.1565,273.032,273.0607,4047.0
2020-08-25 13:40:00,284.97,284.97,284.82,284.88,1700.0,273.099,273.099,272.9553,273.0128,1700.0
2020-08-25 13:45:00,284.83,284.92,284.76,284.9,2305.0,272.9649,273.0511,272.8978,273.032,2305.0
2020-08-25 13:50:00,284.9,285.04,284.82,284.91,1750.0,273.032,273.1661,272.9553,273.0415,1750.0
2020-08-25 13:55:00,284.99,285.11,284.96,284.96,2046.0,273.1182,273.2332,273.0895,273.0895,2046.0
2020-08-25 14:00:00,285.06,285.07,284.93,284.98,3003.0,273.1853,273.1949,273.0607,273.1086,3003.0
2020-08-25 14:05:00,284.97,285.04,284.94,285.04,2100.0,273.099,273.1661,273.0703,273.1661,2100.0
2020-08-25 14:10:00,285.0,285.14,284.96,284.97,5880.0,273.1278,273.262,273.0895,273.099,5880.0
2020-08-25 14:15:00,284.93,285.15,284.73,285.06,6303.0,273.0607,273.2715,272.869,273.1853,6303.0
2020-08-25 14:20:00,284.98,285.14,284.98,285.1,2700.0,273.1086,273.262,273.1086,273.2236,2700.0
2020-08-25 14:25:00,285.07,285.1,285.01,285.08,4507.0,273.1949,273.2236,273.1374,273.2045,4507.0
2020-08-25 14:30:00,285.06,285.08,284.95,285.06,2999.0,273.1853,273.2045,273.0799,273.1853,2999.0
2020-08-25 14:35:00,285.03,285.09,284.88,285.07,3633.0,273.1565,273.214,273.0128,273.1949,3633.0
2020-08-25 14:40:00,285.05,285.15,284.85,284.85,3748.0,273.1757,273.2715,272.984,272.984,3748.0
2020-08-25 14:45:00,284.99,285.05,284.89,284.99,2228.0,273.1182,273.1757,273.0224,273.1182,2228.0
2020-08-25 14:50:00,285.02,285.06,284.84,284.88,4893.0,273.147,273.1853,272.9745,273.0128,4893.0
2020-08-25 14:55:00,284.94,285.11,284.93,285.01,4600.0,273.0703,273.2332,273.0607,273.1374,4600.0
2020-08-25 15:00:00,284.93,284.99,284.82,284.82,3646.0,273.0607,273.1182,272.9553,272.9553,3646.0
2020-08-25 15:05:00,284.83,285.0,284.81,284.98,2600.0,272.9649,273.1278,272.9457,273.1086,2600.0
2020-08-25 15:10:00,284.93,285.07,284.88,284.98,4755.0,273.0607,273.1949,273.0128,273.1086,4755.0
2020-08-25 15:15:00,284.97,285.02,284.88,284.93,1800.0,273.099,273.147,273.0128,273.0607,1800.0
2020-08-25 15:20:00,284.87,285.1,284.84,285.04,2900.0,273.0032,273.2236,272.9745,273.1661,2900.0
2020-08-25 15:25:00,285.0,285.09,284.93,284.99,7540.0,273.1278,273.214,273.0607,273.1182,7540.0
2020-08-25 15:30:00,285.0,285.05,284.73,284.81,7042.0,273.1278,273.1757,272.869,272.9457,7042.0
2020-08-25 15:35:00,284.81,285.14,284.79,285.07,6384.0,272.9457,273.262,272.9265,273.1949,6384.0
2020-08-25 15:40:00,285.07,285.1,284.72,284.84,6919.0,273.1949,273.2236,272.8595,272.9745,6919.0
2020-08-25 15:45:00,284.81,285.1,284.8,285.04,6579.0,272.9457,273.2236,272.9361,273.1661,6579.0
2020-08-25 15:50:00,285.08,285.25,284.95,285.22,14894.0,273.2045,273.3674,273.0799,273.3386,14894.0
2020-08-25 15:55:00,285.21,285.31,285.05,285.26,33308.0,273.329,273.4249,273.1757,273.377,33308.0
2020-08-26 09:30:00,285.04,285.22,284.11,284.35,6345.0,273.1661,273.3386,272.2749,272.5049,6345.0
2020-08-26 09:35:00,284.44,284.82,284.02,284.81,1300.0,272.5911,272.9553,272.1886,272.9457,1300.0
2020-08-26 09:40:00,284.3,284.98,284.29,284.91,22966.0,272.4569,273.1086,272.4474,273.0415,22966.0
2020-08-26 09:45:00,284.98,286.0,284.98,285.46,3745.0,273.1086,274.0861,273.1086,273.5686,3745.0
2020-08-26 09:50:00,285.26,285.26,284.73,284.75,2500.0,273.377,273.377,272.869,272.8882,2500.0
2020-08-26 09:55:00,284.98,285.61,284.97,285.51,977.0,273.1086,273.7124,273.099,273.6165,977.0
2020-08-26 10:00:00,285.3,285.39,285.05,285.26,2500.0,273.4153,273.5015,273.1757,273.377,2500.0
2020-08-26 10:05:00,285.14,285.25,284.97,284.98,1100.0,273.262,273.3674,273.099,273.1086,1100.0
2020-08-26 10:10:00,285.09,285.13,284.67,284.79,4585.0,273.214,273.2524,272.8115,272.9265,4585.0
2020-08-26 10:15:00,284.97,285.17,284.92,285.17,1506.0,273.099,273.2907,273.0511,273.2907,1506.0
2020-08-26 10:20:00,285.07,285.33,284.97,285.33,619.0,273.1949,273.444,273.099,273.444,619.0
2020-08-26 10:25:00,285.23,285.5,285.12,285.5,20951.0,273.3482,273.607,273.2428,273.607,20951.0
2020-08-26 10:30:00,285.68,285.96,285.54,285.54,1108.0,273.7795,274.0478,273.6453,273.6453,1108.0
2020-08-26 10:35:00,285.81,286.12,285.77,286.12,1300.0,273.904,274.2011,273.8657,274.2011,1300.0
2020-08-26 10:40:00,286.12,286.32,286.05,286.32,3828.0,274.2011,274.3928,274.134,274.3928,3828.0
2020-08-26 10:45:00,286.52,286.95,286.52,286.94,1000.0,274.5845,274.9966,274.5845,274.987,1000.0
2020-08-26 10:50:00,286.88,287.38,286.88,287.16,2592.0,274.9295,275.4086,274.9295,275.1978,2592.0
2020-08-26 10:55:00,287.11,287.33,287.04,287.3,2345.0,275.1499,275.3607,275.0828,275.332,2345.0
2020-08-26 11:00:00,287.28,287.53,287.23,287.24,5380.0,275.3128,275.5524,275.2649,275.2745,5380.0
2020-08-26 11:05:00,287.54,287.67,287.54,287.65,975.0,275.562,275.6866,275.562,275.6674,975.0
2020-08-26 11:10:00,287.38,288.0,287.38,287.79,1935.0,275.4086,276.0028,275.4086,275.8016,1935.0
2020-08-26 11:15:00,287.83,287.95,287.56,287.66,1500.0,275.8399,275.9549,275.5811,275.677,1500.0
2020-08-26 11:20:00,287.67,288.15,287.66,287.96,1000.0,275.6866,276.1466,275.677,275.9645,1000.0
2020-08-26 11:25:00,288.0,288.46,288.0,288.46,1919.0,276.0028,276.4437,276.0028,276.4437,1919.0
2020-08-26 11:30:00,288.47,288.59,287.62,287.62,1984.0,276.4532,276.5682,275.6386,275.6386,1984.0
2020-08-26 11:35:00,287.42,287.67,287.42,287.67,700.0,275.447,275.6866,275.447,275.6866,700.0
2020-08-26 11:40:00,287.57,287.96,287.57,287.96,1473.0,275.5907,275.9645,275.5907,275.9645,1473.0
2020-08-26 11:45:00,288.05,288.15,287.69,288.15,1413.0,276.0507,276.1466,275.7057,276.1466,1413.0
2020-08-26 11:50:00,288.05,288.13,288.02,288.11,400.0,276.0507,276.1274,276.022,276.1082,400.0
2020-08-26 11:55:00,288.27,288.58,288.26,288.37,1100.0,276.2616,276.5587,276.252,276.3574,1100.0
2020-08-26 12:00:00,288.38,288.53,288.33,288.42,1104.0,276.367,276.5107,276.3191,276.4053,1104.0
2020-08-26 12:05:00,288.43,288.77,288.43,288.65,3204.0,276.4149,276.7407,276.4149,276.6257,3204.0
2020-08-26 12:10:00,288.65,288.65,288.56,288.58,600.0,276.6257,276.6257,276.5395,276.5587,600.0
2020-08-26 12:15:00,288.6,288.88,288.57,288.88,700.0,276.5778,276.8462,276.5491,276.8462,700.0
2020-08-26 12:20:00,288.9,289.1,288.86,288.97,1615.0,276.8653,277.057,276.827,276.9324,1615.0
2020-08-26 12:25:00,289.18,289.4,288.97,288.97,805.0,277.1337,277.3445,276.9324,276.9324,805.0
2020-08-26 12:30:00,289.03,289.55,289.02,289.5,2735.0,276.9899,277.4882,276.9803,277.4403,2735.0
2020-08-26 12:35:00,289.55,289.69,289.52,289.68,2300.0,277.4882,277.6224,277.4595,277.6128,2300.0
2020-08-26 12:40:00,289.68,289.81,289.62,289.67,2700.0,277.6128,277.7374,277.5553,277.6032,2700.0
2020-08-26 12:45:00,289.75,290.02,289.72,289.92,15500.0,277.6799,277.9387,277.6512,277.8428,15500.0
2020-08-26 12:50:00,290.03,290.59,290.03,290.55,2881.0,277.9483,278.4849,277.9483,278.4466,2881.0
2020-08-26 12:55:00,290.53,290.86,290.48,290.62,5608.0,278.4274,278.7437,278.3795,278.5137,5608.0
2020-08-26 13:00:00,290.65,291.1,290.65,290.99,2205.0,278.5424,278.9737,278.5424,278.8683,2205.0
2020-08-26 13:05:00,291.1,291.37,291.02,291.03,1684.0,278.9737,279.2324,278.897,278.9066,1684.0
2020-08-26 13:10:00,290.97,291.38,290.95,291.25,2900.0,278.8491,279.242,278.8299,279.1174,2900.0
2020-08-26 13:15:00,291.25,291.78,291.25,291.78,2450.0,279.1174,279.6254,279.1174,279.6254,2450.0
2020-08-26 13:20:00,291.74,291.83,291.5,291.78,3951.0,279.587,279.6733,279.357,279.6254,3951.0
2020-08-26 13:25:00,291.8,291.83,291.58,291.59,1100.0,279.6445,279.6733,279.4337,279.4433,1100.0
2020-08-26 13:30:00,291.51,292.16,291.51,292.16,3356.0,279.3666,279.9895,279.3666,279.9895,3356.0
2020-08-26 13:35:00,292.18,292.56,292.18,292.56,1831.0,280.0087,280.3729,280.0087,280.3729,1831.0
2020-08-26 13:40:00,292.46,292.72,292.4,292.65,3607.0,280.277,280.5262,280.2195,280.4591,3607.0
2020-08-26 13:45:00,292.51,292.89,292.51,292.88,2974.0,280.3249,280.6891,280.3249,280.6795,2974.0
2020-08-26 13:50:00,292.96,293.07,292.81,292.9,3222.0,280.7562,280.8616,280.6124,280.6987,3222.0
2020-08-26 13:55:00,292.84,293.23,292.84,293.09,1902.0,280.6412,281.015,280.6412,280.8808,1902.0
2020-08-26 14:00:00,292.93,293.4,292.93,293.4,3700.0,280.7274,281.1779,280.7274,281.1779,3700.0
2020-08-26 14:05:00,293.39,293.47,293.23,293.44,1500.0,281.1683,281.245,281.015,281.2162,1500.0
2020-08-26 14:10:00,293.48,293.75,293.41,293.56,1910.0,281.2545,281.5133,281.1875,281.3312,1910.0
2020-08-26 14:15:00,293.51,293.54,293.15,293.54,3219.0,281.2833,281.312,280.9383,281.312,3219.0
2020-08-26 14:20:00,293.53,293.53,293.14,293.3,2200.0,281.3025,281.3025,280.9287,281.082,2200.0
2020-08-26 14:25:00,293.28,293.31,292.79,293.07,2444.0,281.0629,281.0916,280.5933,280.8616,2444.0
2020-08-26 14:30:00,293.06,293.42,293.01,293.17,6592.0,280.852,281.197,280.8041,280.9575,6592.0
2020-08-26 14:35:00,293.3,293.43,293.07,293.19,4900.0,281.082,281.2066,280.8616,280.9766,4900.0
2020-08-26 14:40:00,293.33,293.39,292.63,292.74,3100.0,281.1108,281.1683,280.4399,280.5454,3100.0
2020-08-26 14:45:00,292.67,293.14,292.67,293.08,4939.0,280.4783,280.9287,280.4783,280.8712,4939.0
2020-08-26 14:50:00,293.15,293.33,292.72,292.72,22084.0,280.9383,281.1108,280.5262,280.5262,22084.0
2020-08-26 14:55:00,292.52,292.52,291.79,292.41,5806.0,280.3345,280.3345,279.6349,280.2291,5806.0
2020-08-26 15:00:00,292.29,292.42,292.11,292.37,1300.0,280.1141,280.2387,279.9416,280.1908,1300.0
2020-08-26 15:05:00,292.39,293.0,292.39,292.96,2200.0,280.2099,280.7945,280.2099,280.7562,2200.0
2020-08-26 15:10:00,292.87,292.98,292.83,292.9,1980.0,280.6699,280.7754,280.6316,280.6987,1980.0
2020-08-26 15:15:00,292.97,293.18,292.74,293.03,4323.0,280.7658,280.967,280.5454,280.8233,4323.0
2020-08-26 15:20:00,292.98,293.27,292.92,293.09,2850.0,280.7754,281.0533,280.7179,280.8808,2850.0
2020-08-26 15:25:00,293.0,293.47,292.95,293.41,3600.0,280.7945,281.245,280.7466,281.1875,3600.0
2020-08-26 15:30:00,293.41,293.41,292.67,292.67,5097.0,281.1875,281.1875,280.4783,280.4783,5097.0
2020-08-26 15:35:00,292.64,292.71,292.29,292.51,3243.0,280.4495,280.5166,280.1141,280.3249,3243.0
2020-08-26 15:40:00,292.58,292.89,292.55,292.7,8608.0,280.392,280.6891,280.3633,280.507,8608.0
2020-08-26 15:45:00,292.79,292.95,292.68,292.77,7579.0,280.5933,280.7466,280.4879,280.5741,7579.0
2020-08-26 15:50:00,292.77,292.85,292.22,292.3,9767.0,280.5741,280.6508,280.047,280.1237,9767.0
2020-08-26 15:55:00,292.31,292.32,291.75,291.94,18441.0,280.1333,280.1429,279.5966,279.7787,18441.0
2020-08-27 09:30:00,292.44,292.83,291.24,291.24,4772.0,280.2579,280.6316,279.1078,279.1078,4772.0
2020-08-27 09:35:00,291.34,291.56,289.99,290.0,2725.0,279.2037,279.4145,277.9099,277.9195,2725.0
2020-08-27 09:40:00,290.15,290.92,290.04,290.52,2401.0,278.0633,278.8012,277.9578,278.4178,2401.0
2020-08-27 09:45:00,290.92,292.13,290.92,292.13,1398.0,278.8012,279.9608,278.8012,279.9608,1398.0
2020-08-27 09:50:00,291.99,293.44,291.99,293.44,1980.0,279.8266,281.2162,279.8266,281.2162,1980.0
2020-08-27 09:55:00,293.13,293.7,292.74,292.92,2900.0,280.9191,281.4654,280.5454,280.7179,2900.0
2020-08-27 10:00:00,293.07,293.36,292.35,293.12,3840.0,280.8616,281.1395,280.1716,280.9095,3840.0
2020-08-27 10:05:00,292.81,292.84,292.1,292.39,1700.0,280.6124,280.6412,279.932,280.2099,1700.0
2020-08-27 10:10:00,292.04,292.38,291.38,292.19,2306.0,279.8745,280.2004,279.242,280.0183,2306.0
2020-08-27 10:15:00,292.27,293.32,292.27,293.32,800.0,280.0949,281.1012,280.0949,281.1012,800.0
2020-08-27 10:20:00,293.0,293.24,292.99,293.2,1600.0,280.7945,281.0245,280.7849,280.9862,1600.0
2020-08-27 10:25:00,293.36,294.16,293.17,293.96,6283.0,281.1395,281.9062,280.9575,281.7145,6283.0
2020-08-27 10:30:00,294.3,294.36,293.71,294.08,814.0,282.0404,282.0979,281.475,281.8295,814.0
2020-08-27 10:35:00,293.82,293.82,293.55,293.82,700.0,281.5804,281.5804,281.3216,281.5804,700.0
2020-08-27 10:40:00,293.64,293.66,293.16,293.31,1842.0,281.4079,281.427,280.9479,281.0916,1842.0
2020-08-27 10:45:00,293.25,293.42,293.11,293.33,937.0,281.0341,281.197,280.8999,281.1108,937.0
2020-08-27 10:50:00,294.3,294.41,294.26,294.33,727.0,282.0404,282.1458,282.002,282.0691,727.0
2020-08-27 10:55:00,294.34,294.62,294.28,294.46,2529.0,282.0787,282.347,282.0212,282.1937,2529.0
2020-08-27 11:00:00,294.39,295.15,294.39,294.9,7273.0,282.1266,282.855,282.1266,282.6154,7273.0
2020-08-27 11:05:00,294.77,294.77,294.44,294.51,2436.0,282.4908,282.4908,282.1745,282.2416,2436.0
2020-08-27 11:10:00,294.39,294.39,293.84,293.85,1715.0,282.1266,282.1266,281.5995,281.6091,1715.0
2020-08-27 11:15:00,294.03,294.21,292.88,292.98,1920.0,281.7816,281.9541,280.6795,280.7754,1920.0
2020-08-27 11:20:00,293.08,293.2,292.89,293.2,968.0,280.8712,280.9862,280.6891,280.9862,968.0
2020-08-27 11:25:00,293.04,293.07,292.38,292.56,900.0,280.8329,280.8616,280.2004,280.3729,900.0
2020-08-27 11:30:00,292.4,292.67,292.2,292.67,1141.0,280.2195,280.4783,280.0279,280.4783,1141.0
2020-08-27 11:35:00,292.96,293.16,292.96,292.98,998.0,280.7562,280.9479,280.7562,280.7754,998.0
2020-08-27 11:40:00,292.84,293.13,292.84,293.09,2125.0,280.6412,280.9191,280.6412,280.8808,2125.0
2020-08-27 11:45:00,293.25,293.25,293.13,293.13,470.0,281.0341,281.0341,280.9191,280.9191,470.0
2020-08-27 11:50:00,292.93,292.93,292.65,292.83,1202.0,280.7274,280.7274,280.4591,280.6316,1202.0
2020-08-27 11:55:00,292.73,292.85,292.7,292.7,300.0,280.5358,280.6508,280.507,280.507,300.0
2020-08-27 12:00:00,292.66,292.73,292.1,292.53,1200.0,280.4687,280.5358,279.932,280.3441,1200.0
2020-08-27 12:05:00,292.75,293.1,292.75,293.06,600.0,280.5549,280.8904,280.5549,280.852,600.0
2020-08-27 12:10:00,293.04,293.04,292.56,292.57,1175.0,280.8329,280.8329,280.3729,280.3824,1175.0
2020-08-27 12:15:00,292.76,292.76,292.29,292.32,700.0,280.5645,280.5645,280.1141,280.1429,700.0
2020-08-27 12:20:00,292.16,292.47,292.0,292.47,1000.0,279.9895,280.2866,279.8362,280.2866,1000.0
2020-08-27 12:25:00,292.49,292.58,292.11,292.25,844.0,280.3058,280.392,279.9416,280.0758,844.0
2020-08-27 12:30:00,291.98,292.18,291.83,291.83,700.0,279.817,280.0087,279.6733,279.6733,700.0
2020-08-27 12:35:00,291.7,291.77,291.33,291.56,2052.0,279.5487,279.6158,279.1941,279.4145,2052.0
2020-08-27 12:40:00,291.72,291.88,291.48,291.81,1280.0,279.5679,279.7212,279.3379,279.6541,1280.0
2020-08-27 12:45:00,291.72,291.8,291.38,291.53,1301.0,279.5679,279.6445,279.242,279.3858,1301.0
2020-08-27 12:50:00,291.22,291.22,290.64,290.95,1540.0,279.0887,279.0887,278.5328,278.8299,1540.0
2020-08-27 12:55:00,291.25,291.34,290.96,290.96,1000.0,279.1174,279.2037,278.8395,278.8395,1000.0
2020-08-27 13:00:00,291.14,291.2,290.86,290.87,500.0,279.012,279.0695,278.7437,278.7533,500.0
2020-08-27 13:05:00,291.0,291.63,290.83,291.5,1450.0,278.8778,279.4816,278.7149,279.357,1450.0
2020-08-27 13:10:00,291.65,291.88,291.51,291.64,3250.0,279.5008,279.7212,279.3666,279.4912,3250.0
2020-08-27 13:15:00,291.62,292.08,291.51,291.9,2000.0,279.472,279.9129,279.3666,279.7404,2000.0
2020-08-27 13:20:00,292.19,292.37,292.01,292.06,8839.0,280.0183,280.1908,279.8458,279.8937,8839.0
2020-08-27 13:25:00,292.2,292.56,292.2,292.42,1102.0,280.0279,280.3729,280.0279,280.2387,1102.0
2020-08-27 13:30:00,292.26,292.27,292.05,292.19,1060.0,280.0854,280.0949,279.8841,280.0183,1060.0
2020-08-27 13:35:00,292.31,292.43,292.04,292.04,670.0,280.1333,280.2483,279.8745,279.8745,670.0
2020-08-27 13:40:00,292.43,292.45,292.24,292.45,700.0,280.2483,280.2674,280.0662,280.2674,700.0
2020-08-27 13:45:00,292.32,292.54,292.32,292.49,500.0,280.1429,280.3537,280.1429,280.3058,500.0
2020-08-27 13:50:00,292.43,292.43,292.12,292.19,683.0,280.2483,280.2483,279.9512,280.0183,683.0
2020-08-27 13:55:00,292.21,292.97,292.21,292.97,700.0,280.0374,280.7658,280.0374,280.7658,700.0
2020-08-27 14:00:00,292.85,293.45,292.85,293.45,647.0,280.6508,281.2258,280.6508,281.2258,647.0
2020-08-27 14:05:00,293.43,293.43,293.09,293.2,1387.0,281.2066,281.2066,280.8808,280.9862,1387.0
2020-08-27 14:10:00,293.21,293.39,293.19,293.38,400.0,280.9958,281.1683,280.9766,281.1587,400.0
2020-08-27 14:15:00,293.32,293.47,293.19,293.19,900.0,281.1012,281.245,280.9766,280.9766,900.0
2020-08-27 14:20:00,293.31,293.37,293.13,293.37,1200.0,281.0916,281.1491,280.9191,281.1491,1200.0
2020-08-27 14:25:00,293.41,293.92,293.41,293.74,1420.0,281.1875,281.6762,281.1875,281.5037,1420.0
2020-08-27 14:30:00,293.67,293.72,293.48,293.5,1433.0,281.4366,281.4845,281.2545,281.2737,1433.0
2020-08-27 14:35:00,293.59,293.73,293.47,293.52,2515.0,281.36,281.4941,281.245,281.2929,2515.0
2020-08-27 14:40:00,293.61,293.62,293.11,293.18,2473.0,281.3791,281.3887,280.8999,280.967,2473.0
2020-08-27 14:45:00,293.18,293.18,292.8,292.81,2483.0,280.967,280.967,280.6029,280.6124,2483.0
2020-08-27 14:50:00,293.1,293.1,292.52,292.88,2504.0,280.8904,280.8904,280.3345,280.6795,2504.0
2020-08-27 14:55:00,293.01,293.39,292.96,292.96,1800.0,280.8041,281.1683,280.7562,280.7562,1800.0
2020-08-27 15:00:00,293.17,293.32,293.08,293.29,1500.0,280.9575,281.1012,280.8712,281.0725,1500.0
2020-08-27 15:05:00,293.06,293.37,292.93,293.37,2100.0,280.852,281.1491,280.7274,281.1491,2100.0
2020-08-27 15:10:00,293.26,293.67,293.2,293.56,3920.0,281.0437,281.4366,280.9862,281.3312,3920.0
2020-08-27 15:15:00,293.66,293.66,293.37,293.63,1200.0,281.427,281.427,281.1491,281.3983,1200.0
2020-08-27 15:20:00,293.66,293.78,293.53,293.53,2764.0,281.427,281.542,281.3025,281.3025,2764.0
2020-08-27 15:25:00,293.56,293.57,293.29,293.29,1940.0,281.3312,281.3408,281.0725,281.0725,1940.0
2020-08-27 15:30:00,293.46,293.64,293.23,293.54,4209.0,281.2354,281.4079,281.015,281.312,4209.0
2020-08-27 15:35:00,293.45,293.58,293.31,293.31,2600.0,281.2258,281.3504,281.0916,281.0916,2600.0
2020-08-27 15:40:00,293.23,293.49,293.08,293.09,2705.0,281.015,281.2641,280.8712,280.8808,2705.0
2020-08-27 15:45:00,293.19,293.19,292.84,292.98,4600.0,280.9766,280.9766,280.6412,280.7754,4600.0
2020-08-27 15:50:00,292.9,292.9,292.23,292.33,6100.0,280.6987,280.6987,280.0566,280.1524,6100.0
2020-08-27 15:55:00,292.38,292.58,291.97,292.0,21057.0,280.2004,280.392,279.8074,279.8362,21057.0
2020-08-28 09:30:00,293.36,294.42,292.49,292.5,4726.0,281.1395,282.1554,280.3058,280.3154,4726.0
2020-08-28 09:35:00,292.89,292.89,292.44,292.44,367.0,280.6891,280.6891,280.2579,280.2579,367.0
2020-08-28 09:40:00,292.56,293.03,292.56,293.03,1700.0,280.3729,280.8233,280.3729,280.8233,1700.0
2020-08-28 09:45:00,292.68,292.68,291.63,292.11,10732.0,280.4879,280.4879,279.4816,279.9416,10732.0
2020-08-28 09:50:00,291.98,292.49,291.82,292.49,3600.0,279.817,280.3058,279.6637,280.3058,3600.0
2020-08-28 09:55:00,292.47,292.47,292.24,292.32,980.0,280.2866,280.2866,280.0662,280.1429,980.0
2020-08-28 10:00:00,292.7,293.33,292.66,293.29,900.0,280.507,281.1108,280.4687,281.0725,900.0
2020-08-28 10:05:00,293.14,293.23,292.71,292.76,1000.0,280.9287,281.015,280.5166,280.5645,1000.0
2020-08-28 10:10:00,292.95,293.12,292.73,293.1,1713.0,280.7466,280.9095,280.5358,280.8904,1713.0
2020-08-28 10:15:00,292.84,293.0,292.79,292.94,759.0,280.6412,280.7945,280.5933,280.737,759.0
2020-08-28 10:20:00,292.77,293.02,292.26,292.26,2035.0,280.5741,280.8137,280.0854,280.0854,2035.0
2020-08-28 10:25:00,292.26,292.69,292.26,292.69,600.0,280.0854,280.4974,280.0854,280.4974,600.0
2020-08-28 10:30:00,292.56,292.57,292.27,292.32,1009.0,280.3729,280.3824,280.0949,280.1429,1009.0
2020-08-28 10:35:00,291.8,292.48,291.64,292.48,2964.0,279.6445,280.2962,279.4912,280.2962,2964.0
2020-08-28 10:40:00,292.8,293.36,292.43,293.14,1759.0,280.6029,281.1395,280.2483,280.9287,1759.0
2020-08-28 10:45:00,292.97,293.06,292.65,292.96,1400.0,280.7658,280.852,280.4591,280.7562,1400.0
2020-08-28 10:50:00,293.0,293.24,292.7,293.05,4846.0,280.7945,281.0245,280.507,280.8424,4846.0
2020-08-28 10:55:00,293.08,293.29,292.79,293.01,2400.0,280.8712,281.0725,280.5933,280.8041,2400.0
2020-08-28 11:00:00,292.92,293.2,292.91,293.13,650.0,280.7179,280.9862,280.7083,280.9191,650.0
2020-08-28 11:05:00,293.35,293.35,293.25,293.25,200.0,281.13,281.13,281.0341,281.0341,200.0
2020-08-28 11:10:00,293.17,293.32,293.15,293.2,1260.0,280.9575,281.1012,280.9383,280.9862,1260.0
2020-08-28 11:15:00,293.14,293.41,293.11,293.41,3594.0,280.9287,281.1875,280.8999,281.1875,3594.0
2020-08-28 11:20:00,293.5,294.01,293.5,293.77,1535.0,281.2737,281.7625,281.2737,281.5325,1535.0
2020-08-28 11:25:00,293.8,293.93,293.69,293.79,1777.0,281.5612,281.6858,281.4558,281.5516,1777.0
2020-08-28 11:30:00,293.71,293.96,293.61,293.93,2321.0,281.475,281.7145,281.3791,281.6858,2321.0
2020-08-28 11:35:00,293.91,294.45,293.91,294.23,6449.0,281.6666,282.1841,281.6666,281.9733,6449.0
2020-08-28 11:40:00,294.38,294.5,294.27,294.44,1410.0,282.117,282.232,282.0116,282.1745,1410.0
2020-08-28 11:45:00,294.54,294.6,294.44,294.59,2209.0,282.2704,282.3279,282.1745,282.3183,2209.0
2020-08-28 11:50:00,294.5,294.86,294.35,294.86,2119.0,282.232,282.5771,282.0883,282.5771,2119.0
2020-08-28 11:55:00,294.75,294.83,294.54,294.63,1825.0,282.4716,282.5483,282.2704,282.3566,1825.0
2020-08-28 12:00:00,294.63,294.74,294.53,294.53,1573.0,282.3566,282.462,282.2608,282.2608,1573.0
2020-08-28 12:05:00,294.49,294.7,294.47,294.49,1208.0,282.2225,282.4237,282.2033,282.2225,1208.0
2020-08-28 12:10:00,294.49,294.6,294.34,294.6,1500.0,282.2225,282.3279,282.0787,282.3279,1500.0
2020-08-28 12:15:00,294.64,294.85,294.5,294.66,2100.0,282.3662,282.5675,282.232,282.3854,2100.0
2020-08-28 12:20:00,294.51,294.6,294.25,294.25,1100.0,282.2416,282.3279,281.9925,281.9925,1100.0
2020-08-28 12:25:00,294.21,294.35,294.1,294.3,4433.0,281.9541,282.0883,281.8487,282.0404,4433.0
2020-08-28 12:30:00,294.22,294.62,294.21,294.39,2637.0,281.9637,282.347,281.9541,282.1266,2637.0
2020-08-28 12:35:00,294.41,294.58,294.36,294.57,1214.0,282.1458,282.3087,282.0979,282.2991,1214.0
2020-08-28 12:40:00,294.57,294.81,294.57,294.76,1140.0,282.2991,282.5291,282.2991,282.4812,1140.0
2020-08-28 12:45:00,294.72,294.97,294.57,294.87,4400.0,282.4429,282.6825,282.2991,282.5866,4400.0
2020-08-28 12:50:00,294.98,294.98,294.76,294.78,1651.0,282.6921,282.6921,282.4812,282.5004,1651.0
2020-08-28 12:55:00,294.87,294.89,294.78,294.88,1938.0,282.5866,282.6058,282.5004,282.5962,1938.0
2020-08-28 13:00:00,294.88,294.95,294.7,294.79,907.0,282.5962,282.6633,282.4237,282.51,907.0
2020-08-28 13:05:00,294.83,294.83,294.62,294.75,2130.0,282.5483,282.5483,282.347,282.4716,2130.0
2020-08-28 13:10:00,294.67,294.7,293.81,293.96,3200.0,282.395,282.4237,281.5708,281.7145,3200.0
2020-08-28 13:15:00,293.96,294.26,293.96,294.25,3209.0,281.7145,282.002,281.7145,281.9925,3209.0
2020-08-28 13:20:00,294.28,294.35,294.26,294.26,600.0,282.0212,282.0883,282.002,282.002,600.0
2020-08-28 13:25:00,294.18,294.25,293.97,294.05,2971.0,281.9254,281.9925,281.7241,281.8008,2971.0
2020-08-28 13:30:00,293.98,294.41,293.98,294.06,3300.0,281.7337,282.1458,281.7337,281.8104,3300.0
2020-08-28 13:35:00,294.16,294.54,294.16,294.54,1115.0,281.9062,282.2704,281.9062,282.2704,1115.0
2020-08-28 13:40:00,294.37,294.54,294.37,294.54,935.0,282.1075,282.2704,282.1075,282.2704,935.0
2020-08-28 13:45:00,294.61,294.73,294.37,294.38,2542.0,282.3375,282.4525,282.1075,282.117,2542.0
2020-08-28 13:50:00,294.41,294.41,294.22,294.35,1211.0,282.1458,282.1458,281.9637,282.0883,1211.0
2020-08-28 13:55:00,294.38,294.44,294.15,294.32,1200.0,282.117,282.1745,281.8966,282.0595,1200.0
2020-08-28 14:00:00,294.15,294.38,294.07,294.35,2700.0,281.8966,282.117,281.82,282.0883,2700.0
2020-08-28 14:05:00,294.11,294.31,293.94,294.11,700.0,281.8583,282.05,281.6954,281.8583,700.0
2020-08-28 14:10:00,294.06,294.16,293.93,294.04,1024.0,281.8104,281.9062,281.6858,281.7912,1024.0
2020-08-28 14:15:00,293.96,294.01,293.76,293.82,1900.0,281.7145,281.7625,281.5229,281.5804,1900.0
2020-08-28 14:20:00,293.76,293.76,293.35,293.44,900.0,281.5229,281.5229,281.13,281.2162,900.0
2020-08-28 14:25:00,293.44,293.7,293.42,293.54,1474.0,281.2162,281.4654,281.197,281.312,1474.0
2020-08-28 14:30:00,293.43,293.69,293.38,293.46,1320.0,281.2066,281.4558,281.1587,281.2354,1320.0
2020-08-28 14:35:00,293.57,293.64,293.44,293.49,1600.0,281.3408,281.4079,281.2162,281.2641,1600.0
2020-08-28 14:40:00,293.55,293.61,293.42,293.42,1100.0,281.3216,281.3791,281.197,281.197,1100.0
2020-08-28 14:45:00,293.5,293.85,293.48,293.79,2258.0,281.2737,281.6091,281.2545,281.5516,2258.0
2020-08-28 14:50:00,293.86,293.86,293.51,293.53,1700.0,281.6187,281.6187,281.2833,281.3025,1700.0
2020-08-28 14:55:00,293.51,293.82,293.51,293.81,1800.0,281.2833,281.5804,281.2833,281.5708,1800.0
2020-08-28 15:00:00,293.72,293.93,293.72,293.93,700.0,281.4845,281.6858,281.4845,281.6858,700.0
2020-08-28 15:05:00,293.96,294.24,293.82,294.09,4695.0,281.7145,281.9829,281.5804,281.8391,4695.0
2020-08-28 15:10:00,294.06,294.47,294.06,294.3,4106.0,281.8104,282.2033,281.8104,282.0404,4106.0
2020-08-28 15:15:00,294.32,294.37,294.09,294.37,3797.0,282.0595,282.1075,281.8391,282.1075,3797.0
2020-08-28 15:20:00,294.35,294.36,294.09,294.1,2000.0,282.0883,282.0979,281.8391,281.8487,2000.0
2020-08-28 15:25:00,294.1,294.15,293.7,294.03,6419.0,281.8487,281.8966,281.4654,281.7816,6419.0
2020-08-28 15:30:00,294.03,294.23,293.98,294.12,3518.0,281.7816,281.9733,281.7337,281.8679,3518.0
2020-08-28 15:35:00,294.1,294.22,294.01,294.21,5300.0,281.8487,281.9637,281.7625,281.9541,5300.0
2020-08-28 15:40:00,294.21,294.29,294.02,294.26,4622.0,281.9541,282.0308,281.772,282.002,4622.0
2020-08-28 15:45:00,294.25,294.33,294.06,294.06,7249.0,281.9925,282.0691,281.8104,281.8104,7249.0
2020-08-28 15:50:00,294.03,294.43,294.03,294.24,16305.0,281.7816,282.165,281.7816,281.9829,16305.0
2020-08-28 15:55:00,294.22,294.61,294.08,294.39,29957.0,281.9637,282.3375,281.8295,282.1266,29957.0
2020-08-31 09:30:00,294.77,294.77,293.8,294.46,6951.0,282.4908,282.4908,281.5612,282.1937,6951.0
2020-08-31 09:35:00,294.5,294.51,293.82,293.84,1100.0,282.232,282.2416,281.5804,281.5995,1100.0
2020-08-31 09:40:00,293.91,294.9,293.91,294.5,3252.0,281.6666,282.6154,281.6666,282.232,3252.0
2020-08-31 09:45:00,294.63,294.7,293.35,293.88,2773.0,282.3566,282.4237,281.13,281.6379,2773.0
2020-08-31 09:50:00,294.11,294.11,293.59,293.59,1967.0,281.8583,281.8583,281.36,281.36,1967.0
2020-08-31 09:55:00,293.58,293.75,293.24,293.24,700.0,281.3504,281.5133,281.0245,281.0245,700.0
2020-08-31 10:00:00,292.84,293.32,292.69,293.14,2600.0,280.6412,281.1012,280.4974,280.9287,2600.0
2020-08-31 10:05:00,293.07,293.52,292.79,293.47,4266.0,280.8616,281.2929,280.5933,281.245,4266.0
2020-08-31 10:10:00,293.48,293.68,293.26,293.47,3170.0,281.2545,281.4462,281.0437,281.245,3170.0
2020-08-31 10:15:00,293.43,294.26,293.4,294.26,2742.0,281.2066,282.002,281.1779,282.002,2742.0
2020-08-31 10:20:00,294.26,294.39,294.15,294.39,900.0,282.002,282.1266,281.8966,282.1266,900.0
2020-08-31 10:25:00,294.32,295.12,294.31,295.12,8083.0,282.0595,282.8262,282.05,282.8262,8083.0
2020-08-31 10:30:00,295.26,295.5,294.86,294.87,3441.0,282.9604,283.1904,282.5771,282.5866,3441.0
2020-08-31 10:35:00,294.68,294.69,294.32,294.32,1800.0,282.4045,282.4141,282.0595,282.0595,1800.0
2020-08-31 10:40:00,294.36,294.36,293.66,293.66,1900.0,282.0979,282.0979,281.427,281.427,1900.0
2020-08-31 10:45:00,293.75,293.85,293.58,293.58,1611.0,281.5133,281.6091,281.3504,281.3504,1611.0
2020-08-31 10:50:00,293.56,293.56,293.13,293.41,1133.0,281.3312,281.3312,280.9191,281.1875,1133.0
2020-08-31 10:55:00,293.46,293.82,293.46,293.72,754.0,281.2354,281.5804,281.2354,281.4845,754.0
2020-08-31 11:00:00,293.78,293.84,293.51,293.83,3069.0,281.542,281.5995,281.2833,281.59,3069.0
2020-08-31 11:05:00,293.81,294.3,293.8,294.12,2060.0,281.5708,282.0404,281.5612,281.8679,2060.0
2020-08-31 11:10:00,294.1,294.22,294.1,294.16,1455.0,281.8487,281.9637,281.8487,281.9062,1455.0
2020-08-31 11:15:00,294.38,294.67,294.38,294.38,2913.0,282.117,282.395,282.117,282.117,2913.0
2020-08-31 11:20:00,294.31,294.31,293.89,293.99,1293.0,282.05,282.05,281.6475,281.7433,1293.0
2020-08-31 11:25:00,293.75,293.77,293.41,293.61,1200.0,281.5133,281.5325,281.1875,281.3791,1200.0
2020-08-31 11:30:00,293.5,293.74,293.5,293.74,200.0,281.2737,281.5037,281.2737,281.5037,200.0
2020-08-31 11:35:00,293.7,294.14,293.7,294.13,1495.0,281.4654,281.887,281.4654,281.8775,1495.0
2020-08-31 11:40:00,294.24,294.29,294.13,294.28,1080.0,281.9829,282.0308,281.8775,282.0212,1080.0
2020-08-31 11:45:00,294.49,294.67,294.49,294.67,500.0,282.2225,282.395,282.2225,282.395,500.0
2020-08-31 11:50:00,294.82,295.19,294.66,295.15,3863.0,282.5387,282.8933,282.3854,282.855,3863.0
2020-08-31 11:55:00,295.23,295.39,295.08,295.08,1900.0,282.9316,283.085,282.7879,282.7879,1900.0
2020-08-31 12:00:00,295.08,295.78,295.02,295.78,3491.0,282.7879,283.4587,282.7304,283.4587,3491.0
2020-08-31 12:05:00,295.8,296.05,295.74,295.96,1738.0,283.4779,283.7175,283.4204,283.6312,1738.0
2020-08-31 12:10:00,295.9,295.9,295.55,295.56,1300.0,283.5737,283.5737,283.2383,283.2479,1300.0
2020-08-31 12:15:00,295.55,295.74,295.54,295.72,400.0,283.2383,283.4204,283.2287,283.4012,400.0
2020-08-31 12:20:00,295.51,295.67,295.51,295.6,880.0,283.2,283.3533,283.2,283.2862,880.0
2020-08-31 12:25:00,295.57,295.58,295.24,295.24,2607.0,283.2575,283.2671,282.9412,282.9412,2607.0
2020-08-31 12:30:00,295.18,295.27,295.16,295.16,1038.0,282.8837,282.97,282.8646,282.8646,1038.0
2020-08-31 12:35:00,295.06,295.14,294.99,295.13,2235.0,282.7687,282.8454,282.7016,282.8358,2235.0
2020-08-31 12:40:00,295.17,295.28,295.16,295.17,703.0,282.8741,282.9796,282.8646,282.8741,703.0
2020-08-31 12:45:00,295.34,295.36,295.27,295.33,809.0,283.0371,283.0562,282.97,283.0275,809.0
2020-08-31 12:50:00,295.42,295.92,295.32,295.92,3464.0,283.1137,283.5929,283.0179,283.5929,3464.0
2020-08-31 12:55:00,295.96,296.43,295.95,296.36,4611.0,283.6312,284.0816,283.6216,284.0146,4611.0
2020-08-31 13:00:00,296.42,296.87,296.27,296.74,6223.0,284.0721,284.5033,283.9283,284.3787,6223.0
2020-08-31 13:05:00,296.8,297.16,296.63,296.64,8313.0,284.4362,284.7812,284.2733,284.2829,8313.0
2020-08-31 13:10:00,296.62,296.93,296.53,296.88,1100.0,284.2637,284.5608,284.1775,284.5129,1100.0
2020-08-31 13:15:00,296.9,297.02,296.73,296.85,2121.0,284.5321,284.6471,284.3692,284.4842,2121.0
2020-08-31 13:20:00,296.73,296.93,296.73,296.93,400.0,284.3692,284.5608,284.3692,284.5608,400.0
2020-08-31 13:25:00,296.99,297.05,296.86,296.86,2422.0,284.6183,284.6758,284.4937,284.4937,2422.0
2020-08-31 13:30:00,296.84,296.84,296.72,296.79,1301.0,284.4746,284.4746,284.3596,284.4267,1301.0
2020-08-31 13:35:00,296.61,296.61,296.5,296.51,1485.0,284.2542,284.2542,284.1487,284.1583,1485.0
2020-08-31 13:40:00,296.41,296.56,296.12,296.18,2425.0,284.0625,284.2062,283.7846,283.8421,2425.0
2020-08-31 13:45:00,296.05,296.35,296.05,296.35,3309.0,283.7175,284.005,283.7175,284.005,3309.0
2020-08-31 13:50:00,296.16,296.33,296.16,296.32,1300.0,283.8229,283.9858,283.8229,283.9762,1300.0
2020-08-31 13:55:00,296.32,296.32,296.13,296.26,2611.0,283.9762,283.9762,283.7941,283.9187,2611.0
2020-08-31 14:00:00,296.28,296.4,296.16,296.24,3004.0,283.9379,284.0529,283.8229,283.8996,3004.0
2020-08-31 14:05:00,296.17,296.21,295.51,295.7,1175.0,283.8325,283.8708,283.2,283.3821,1175.0
2020-08-31 14:10:00,295.72,295.97,295.72,295.83,1739.0,283.4012,283.6408,283.4012,283.5066,1739.0
2020-08-31 14:15:00,295.84,295.84,295.53,295.53,800.0,283.5162,283.5162,283.2191,283.2191,800.0
2020-08-31 14:20:00,295.56,295.81,295.55,295.79,1342.0,283.2479,283.4875,283.2383,283.4683,1342.0
2020-08-31 14:25:00,295.72,295.72,295.54,295.61,1400.0,283.4012,283.4012,283.2287,283.2958,1400.0
2020-08-31 14:30:00,295.69,295.69,295.3,295.3,2388.0,283.3725,283.3725,282.9987,282.9987,2388.0
2020-08-31 14:35:00,295.32,295.37,295.15,295.36,1723.0,283.0179,283.0658,282.855,283.0562,1723.0
2020-08-31 14:40:00,295.39,295.65,295.34,295.56,800.0,283.085,283.3341,283.0371,283.2479,800.0
2020-08-31 14:45:00,295.65,295.84,295.61,295.76,1000.0,283.3341,283.5162,283.2958,283.4396,1000.0
2020-08-31 14:50:00,295.69,295.89,295.68,295.75,1442.0,283.3725,283.5641,283.3629,283.43,1442.0
2020-08-31 14:55:00,295.83,295.89,295.75,295.8,900.0,283.5066,283.5641,283.43,283.4779,900.0
2020-08-31 15:00:00,295.7,295.87,295.49,295.56,3700.0,283.3821,283.545,283.1808,283.2479,3700.0
2020-08-31 15:05:00,295.55,295.95,295.55,295.89,1400.0,283.2383,283.6216,283.2383,283.5641,1400.0
2020-08-31 15:10:00,295.81,295.81,295.53,295.53,1509.0,283.4875,283.4875,283.2191,283.2191,1509.0
2020-08-31 15:15:00,295.5,295.58,295.28,295.28,1938.0,283.1904,283.2671,282.9796,282.9796,1938.0
2020-08-31 15:20:00,295.15,295.21,294.92,294.98,2313.0,282.855,282.9125,282.6346,282.6921,2313.0
2020-08-31 15:25:00,295.11,295.46,295.1,295.46,1200.0,282.8166,283.1521,282.8071,283.1521,1200.0
2020-08-31 15:30:00,295.33,295.48,295.27,295.33,2356.0,283.0275,283.1712,282.97,283.0275,2356.0
2020-08-31 15:35:00,295.45,295.48,295.32,295.44,3051.0,283.1425,283.1712,283.0179,283.1329,3051.0
2020-08-31 15:40:00,295.44,295.46,295.11,295.44,3203.0,283.1329,283.1521,282.8166,283.1329,3203.0
2020-08-31 15:45:00,295.46,296.14,295.46,296.05,6438.0,283.1521,283.8037,283.1521,283.7175,6438.0
2020-08-31 15:50:00,295.83,295.9,295.46,295.61,10227.0,283.5066,283.5737,283.1521,283.2958,10227.0
2020-08-31 15:55:00,295.39,295.65,294.64,294.64,34427.0,283.085,283.3341,282.3662,282.3662,34427.0
2020-09-01 09:30:00,294.0,295.35,293.62,294.87,11299.0,281.7529,283.0466,281.3887,282.5866,11299.0
2020-09-01 09:35:00,294.97,295.52,294.91,295.06,1640.0,282.6825,283.2096,282.625,282.7687,1640.0
2020-09-01 09:40:00,295.88,295.88,295.28,295.29,3554.0,283.5546,283.5546,282.9796,282.9891,3554.0
2020-09-01 09:45:00,295.61,295.62,295.05,295.22,2580.0,283.2958,283.3054,282.7591,282.9221,2580.0
2020-09-01 09:50:00,295.58,295.61,295.26,295.61,1500.0,283.2671,283.2958,282.9604,283.2958,1500.0
2020-09-01 09:55:00,295.45,295.9,295.04,295.1,1600.0,283.1425,283.5737,282.7496,282.8071,1600.0
2020-09-01 10:00:00,295.35,296.18,295.35,296.16,1650.0,283.0466,283.8421,283.0466,283.8229,1650.0
2020-09-01 10:05:00,296.07,296.44,295.91,296.44,4972.0,283.7366,284.0912,283.5833,284.0912,4972.0
2020-09-01 10:10:00,296.27,296.73,296.12,296.35,4910.0,283.9283,284.3692,283.7846,284.005,4910.0
2020-09-01 10:15:00,296.5,297.04,296.32,296.88,6691.0,284.1487,284.6662,283.9762,284.5129,6691.0
2020-09-01 10:20:00,296.88,296.89,295.92,296.09,17472.0,284.5129,284.5225,283.5929,283.7558,17472.0
2020-09-01 10:25:00,296.21,296.51,296.21,296.5,2300.0,283.8708,284.1583,283.8708,284.1487,2300.0
2020-09-01 10:30:00,296.35,296.46,296.22,296.31,2184.0,284.005,284.1104,283.8804,283.9666,2184.0
2020-09-01 10:35:00,296.3,296.43,296.2,296.28,11677.0,283.9571,284.0816,283.8612,283.9379,11677.0
2020-09-01 10:40:00,296.21,296.3,295.62,295.68,2753.0,283.8708,283.9571,283.3054,283.3629,2753.0
2020-09-01 10:45:00,295.67,295.73,295.48,295.55,2222.0,283.3533,283.4108,283.1712,283.2383,2222.0
2020-09-01 10:50:00,295.67,296.1,295.29,295.42,4941.0,283.3533,283.7654,282.9891,283.1137,4941.0
2020-09-01 10:55:00,295.05,295.16,294.49,294.73,3498.0,282.7591,282.8646,282.2225,282.4525,3498.0
2020-09-01 11:00:00,294.96,294.99,294.67,294.92,995.0,282.6729,282.7016,282.395,282.6346,995.0
2020-09-01 11:05:00,294.93,294.93,294.39,294.39,700.0,282.6441,282.6441,282.1266,282.1266,700.0
2020-09-01 11:10:00,294.26,294.59,294.26,294.56,700.0,282.002,282.3183,282.002,282.2895,700.0
2020-09-01 11:15:00,294.55,294.66,294.34,294.49,2191.0,282.28,282.3854,282.0787,282.2225,2191.0
2020-09-01 11:20:00,294.08,294.08,293.13,293.13,2210.0,281.8295,281.8295,280.9191,280.9191,2210.0
2020-09-01 11:25:00,293.43,293.45,292.97,293.35,1400.0,281.2066,281.2258,280.7658,281.13,1400.0
2020-09-01 11:30:00,293.49,293.49,293.11,293.4,1100.0,281.2641,281.2641,280.8999,281.1779,1100.0
2020-09-01 11:35:00,293.42,293.49,293.08,293.09,1460.0,281.197,281.2641,280.8712,280.8808,1460.0
2020-09-01 11:40:00,293.26,293.77,293.13,293.77,1713.0,281.0437,281.5325,280.9191,281.5325,1713.0
2020-09-01 11:45:00,293.69,293.87,293.69,293.81,800.0,281.4558,281.6283,281.4558,281.5708,800.0
2020-09-01 11:50:00,294.09,294.09,293.68,293.68,808.0,281.8391,281.8391,281.4462,281.4462,808.0
2020-09-01 11:55:00,293.68,293.69,293.49,293.68,700.0,281.4462,281.4558,281.2641,281.4462,700.0
2020-09-01 12:00:00,294.03,294.1,294.02,294.1,800.0,281.7816,281.8487,281.772,281.8487,800.0
2020-09-01 12:05:00,294.15,294.17,294.0,294.07,1638.0,281.8966,281.9158,281.7529,281.82,1638.0
2020-09-01 12:10:00,294.09,294.2,294.05,294.05,1200.0,281.8391,281.9445,281.8008,281.8008,1200.0
2020-09-01 12:15:00,294.1,294.1,293.82,294.0,1501.0,281.8487,281.8487,281.5804,281.7529,1501.0
2020-09-01 12:20:00,293.82,293.88,293.51,293.59,908.0,281.5804,281.6379,281.2833,281.36,908.0
2020-09-01 12:25:00,293.8,294.01,293.8,294.01,624.0,281.5612,281.7625,281.5612,281.7625,624.0
2020-09-01 12:30:00,293.9,293.91,293.68,293.91,700.0,281.657,281.6666,281.4462,281.6666,700.0
2020-09-01 12:35:00,294.0,294.15,293.87,293.87,501.0,281.7529,281.8966,281.6283,281.6283,501.0
2020-09-01 12:40:00,293.96,293.96,293.69,293.85,1000.0,281.7145,281.7145,281.4558,281.6091,1000.0
2020-09-01 12:45:00,293.73,293.75,293.59,293.59,750.0,281.4941,281.5133,281.36,281.36,750.0
2020-09-01 12:50:00,293.46,293.58,292.81,292.81,1429.0,281.2354,281.3504,280.6124,280.6124,1429.0
2020-09-01 12:55:00,292.98,293.32,292.98,293.32,200.0,280.7754,281.1012,280.7754,281.1012,200.0
2020-09-01 13:00:00,293.37,293.49,293.23,293.49,1832.0,281.1491,281.2641,281.015,281.2641,1832.0
2020-09-01 13:05:00,293.47,293.72,293.36,293.36,1700.0,281.245,281.4845,281.1395,281.1395,1700.0
2020-09-01 13:10:00,293.32,293.49,293.11,293.49,2100.0,281.1012,281.2641,280.8999,281.2641,2100.0
2020-09-01 13:15:00,293.54,293.54,293.38,293.38,600.0,281.312,281.312,281.1587,281.1587,600.0
2020-09-01 13:20:00,293.3,293.39,293.11,293.28,3100.0,281.082,281.1683,280.8999,281.0629,3100.0
2020-09-01 13:25:00,293.22,293.29,293.22,293.28,800.0,281.0054,281.0725,281.0054,281.0629,800.0
2020-09-01 13:30:00,293.29,293.37,293.11,293.2,2700.0,281.0725,281.1491,280.8999,280.9862,2700.0
2020-09-01 13:35:00,293.2,293.61,293.2,293.51,1100.0,280.9862,281.3791,280.9862,281.2833,1100.0
2020-09-01 13:40:00,293.61,293.68,293.6,293.68,600.0,281.3791,281.4462,281.3695,281.4462,600.0
2020-09-01 13:45:00,293.63,293.75,293.57,293.74,1370.0,281.3983,281.5133,281.3408,281.5037,1370.0
2020-09-01 13:50:00,293.52,293.66,293.45,293.45,2482.0,281.2929,281.427,281.2258,281.2258,2482.0
2020-09-01 13:55:00,293.48,293.79,293.45,293.62,947.0,281.2545,281.5516,281.2258,281.3887,947.0
2020-09-01 14:00:00,293.61,293.68,293.53,293.53,1048.0,281.3791,281.4462,281.3025,281.3025,1048.0
2020-09-01 14:05:00,293.68,293.98,293.66,293.98,1280.0,281.4462,281.7337,281.427,281.7337,1280.0
2020-09-01 14:10:00,294.05,294.13,294.01,294.13,700.0,281.8008,281.8775,281.7625,281.8775,700.0
2020-09-01 14:15:00,294.2,294.28,294.2,294.28,400.0,281.9445,282.0212,281.9445,282.0212,400.0
2020-09-01 14:20:00,294.51,294.64,294.44,294.64,400.0,282.2416,282.3662,282.1745,282.3662,400.0
2020-09-01 14:25:00,294.5,294.5,294.14,294.22,2909.0,282.232,282.232,281.887,281.9637,2909.0
2020-09-01 14:30:00,294.26,294.88,294.25,294.83,1100.0,282.002,282.5962,281.9925,282.5483,1100.0
2020-09-01 14:35:00,294.85,295.15,294.84,295.15,1500.0,282.5675,282.855,282.5579,282.855,1500.0
2020-09-01 14:40:00,295.29,295.29,295.11,295.21,2157.0,282.9891,282.9891,282.8166,282.9125,2157.0
2020-09-01 14:45:00,295.06,295.1,294.91,295.09,1500.0,282.7687,282.8071,282.625,282.7975,1500.0
2020-09-01 14:50:00,295.06,295.06,295.06,295.06,100.0,282.7687,282.7687,282.7687,282.7687,100.0
2020-09-01 14:55:00,295.41,295.68,295.05,295.28,5248.0,283.1041,283.3629,282.7591,282.9796,5248.0
2020-09-01 15:00:00,294.93,295.07,294.93,295.04,1433.0,282.6441,282.7783,282.6441,282.7496,1433.0
2020-09-01 15:05:00,294.94,295.11,294.8,294.98,1700.0,282.6537,282.8166,282.5195,282.6921,1700.0
2020-09-01 15:10:00,294.86,295.05,294.59,294.59,2400.0,282.5771,282.7591,282.3183,282.3183,2400.0
2020-09-01 15:15:00,294.59,294.77,294.58,294.6,2324.0,282.3183,282.4908,282.3087,282.3279,2324.0
2020-09-01 15:20:00,294.66,294.72,294.38,294.56,5842.0,282.3854,282.4429,282.117,282.2895,5842.0
2020-09-01 15:25:00,294.63,295.1,294.59,295.06,2000.0,282.3566,282.8071,282.3183,282.7687,2000.0
2020-09-01 15:30:00,295.07,295.15,294.61,294.61,6988.0,282.7783,282.855,282.3375,282.3375,6988.0
2020-09-01 15:35:00,294.69,294.72,294.53,294.67,2000.0,282.4141,282.4429,282.2608,282.395,2000.0
2020-09-01 15:40:00,294.71,295.1,294.65,295.07,1560.0,282.4333,282.8071,282.3758,282.7783,1560.0
2020-09-01 15:45:00,295.03,295.26,294.97,295.01,2497.0,282.74,282.9604,282.6825,282.7208,2497.0
2020-09-01 15:50:00,295.2,295.54,295.01,295.51,5531.0,282.9029,283.2287,282.7208,283.2,5531.0
2020-09-01 15:55:00,295.45,296.21,295.36,296.14,15912.0,283.1425,283.8708,283.0562,283.8037,15912.0
2020-09-02 09:30:00,297.67,298.36,297.67,298.31,11752.0,285.27,285.9313,285.27,285.8833,11752.0
2020-09-02 09:35:00,298.11,299.88,297.94,299.02,8843.0,285.6917,287.3879,285.5287,286.5638,8843.0
2020-09-02 09:40:00,298.87,299.56,298.86,299.56,1000.0,286.42,287.0813,286.4104,287.0813,1000.0
2020-09-02 09:45:00,299.6,300.34,299.58,300.19,12286.0,287.1196,287.8288,287.1004,287.685,12286.0
2020-09-02 09:50:00,300.28,300.51,299.2,300.27,3489.0,287.7713,287.9917,286.7363,287.7617,3489.0
2020-09-02 09:55:00,300.3,300.37,299.87,300.37,3000.0,287.7904,287.8575,287.3783,287.8575,3000.0
2020-09-02 10:00:00,300.34,300.58,299.98,299.98,1615.0,287.8288,288.0588,287.4838,287.4838,1615.0
2020-09-02 10:05:00,300.1,300.11,299.1,299.77,7062.0,287.5988,287.6084,286.6404,287.2825,7062.0
2020-09-02 10:10:00,299.06,299.36,298.78,299.28,800.0,286.6021,286.8896,286.3338,286.8129,800.0
2020-09-02 10:15:00,299.56,299.95,299.55,299.95,894.0,287.0813,287.455,287.0717,287.455,894.0
2020-09-02 10:20:00,299.59,300.31,299.58,300.03,2406.0,287.11,287.8,287.1004,287.5317,2406.0
2020-09-02 10:25:00,300.27,301.19,300.27,301.19,1334.0,287.7617,288.6434,287.7617,288.6434,1334.0
2020-09-02 10:30:00,301.11,301.59,300.9,301.51,2500.0,288.5667,289.0267,288.3654,288.95,2500.0
2020-09-02 10:35:00,301.51,301.97,301.46,301.8,5800.0,288.95,289.3909,288.9021,289.228,5800.0
2020-09-02 10:40:00,301.65,301.98,301.32,301.51,5907.0,289.0842,289.4005,288.7679,288.95,5907.0
2020-09-02 10:45:00,301.68,301.87,301.6,301.66,1532.0,289.113,289.295,289.0363,289.0938,1532.0
2020-09-02 10:50:00,301.74,302.19,301.42,302.18,4098.0,289.1705,289.6017,288.8638,289.5921,4098.0
2020-09-02 10:55:00,302.23,302.41,301.78,301.78,3703.0,289.64,289.8125,289.2088,289.2088,3703.0
2020-09-02 11:00:00,301.7,301.96,301.44,301.76,1614.0,289.1321,289.3813,288.8829,289.1896,1614.0
2020-09-02 11:05:00,301.75,301.75,301.49,301.71,1100.0,289.18,289.18,288.9309,289.1417,1100.0
2020-09-02 11:10:00,301.66,301.96,301.48,301.49,1251.0,289.0938,289.3813,288.9213,288.9309,1251.0
2020-09-02 11:15:00,301.45,301.63,301.36,301.63,400.0,288.8925,289.065,288.8063,289.065,400.0
2020-09-02 11:20:00,301.45,301.53,301.1,301.35,1292.0,288.8925,288.9692,288.5571,288.7967,1292.0
2020-09-02 11:25:00,301.21,301.21,300.3,300.3,1818.0,288.6625,288.6625,287.7904,287.7904,1818.0
2020-09-02 11:30:00,300.11,300.72,300.11,300.61,2408.0,287.6084,288.1929,287.6084,288.0875,2408.0
2020-09-02 11:35:00,300.63,300.75,300.18,300.63,1751.0,288.1067,288.2217,287.6754,288.1067,1751.0
2020-09-02 11:40:00,300.68,301.01,300.42,300.51,2768.0,288.1546,288.4709,287.9054,287.9917,2768.0
2020-09-02 11:45:00,301.13,301.22,300.84,301.07,1500.0,288.5859,288.6721,288.3079,288.5284,1500.0
2020-09-02 11:50:00,300.98,301.08,300.87,300.87,1644.0,288.4421,288.5379,288.3367,288.3367,1644.0
2020-09-02 11:55:00,300.96,301.4,300.84,301.38,3667.0,288.4229,288.8446,288.3079,288.8254,3667.0
2020-09-02 12:00:00,301.28,301.37,301.1,301.23,600.0,288.7296,288.8159,288.5571,288.6817,600.0
2020-09-02 12:05:00,301.45,301.51,301.28,301.48,2179.0,288.8925,288.95,288.7296,288.9213,2179.0
2020-09-02 12:10:00,301.38,301.65,301.03,301.61,4370.0,288.8254,289.0842,288.49,289.0459,4370.0
2020-09-02 12:15:00,301.8,301.8,301.48,301.5,871.0,289.228,289.228,288.9213,288.9404,871.0
2020-09-02 12:20:00,301.45,301.69,301.45,301.52,646.0,288.8925,289.1225,288.8925,288.9596,646.0
2020-09-02 12:25:00,301.39,301.49,301.21,301.28,1778.0,288.835,288.9309,288.6625,288.7296,1778.0
2020-09-02 12:30:00,301.44,301.44,301.06,301.13,4692.0,288.8829,288.8829,288.5188,288.5859,4692.0
2020-09-02 12:35:00,301.23,301.45,301.12,301.29,5001.0,288.6817,288.8925,288.5763,288.7392,5001.0
2020-09-02 12:40:00,301.29,301.79,301.13,301.58,2208.0,288.7392,289.2184,288.5859,289.0171,2208.0
2020-09-02 12:45:00,301.61,302.0,301.48,301.9,1020.0,289.0459,289.4196,288.9213,289.3238,1020.0
2020-09-02 12:50:00,301.84,302.06,301.83,302.06,500.0,289.2663,289.4771,289.2567,289.4771,500.0
2020-09-02 12:55:00,302.12,302.23,302.09,302.23,500.0,289.5346,289.64,289.5059,289.64,500.0
2020-09-02 13:00:00,302.11,302.14,302.01,302.14,427.0,289.525,289.5538,289.4292,289.5538,427.0
2020-09-02 13:05:00,302.22,302.22,302.1,302.19,551.0,289.6305,289.6305,289.5155,289.6017,551.0
2020-09-02 13:10:00,302.05,302.57,301.96,302.56,1100.0,289.4675,289.9659,289.3813,289.9563,1100.0
2020-09-02 13:15:00,302.74,302.92,302.31,302.9,12709.0,290.1288,290.3013,289.7167,290.2821,12709.0
2020-09-02 13:20:00,302.8,303.13,302.73,303.03,1842.0,290.1863,290.5025,290.1192,290.4067,1842.0
2020-09-02 13:25:00,302.99,302.99,302.71,302.72,900.0,290.3684,290.3684,290.1,290.1096,900.0
2020-09-02 13:30:00,302.78,303.28,302.76,303.04,1430.0,290.1671,290.6463,290.148,290.4163,1430.0
2020-09-02 13:35:00,302.97,303.28,302.94,303.28,900.0,290.3492,290.6463,290.3205,290.6463,900.0
2020-09-02 13:40:00,303.37,303.7,303.36,303.51,2538.0,290.7326,291.0488,290.723,290.8667,2538.0
2020-09-02 13:45:00,303.73,303.83,303.54,303.79,2068.0,291.0776,291.1734,290.8955,291.1351,2068.0
2020-09-02 13:50:00,303.8,303.8,303.51,303.51,1100.0,291.1446,291.1446,290.8667,290.8667,1100.0
2020-09-02 13:55:00,303.52,303.67,303.51,303.67,800.0,290.8763,291.0201,290.8667,291.0201,800.0
2020-09-02 14:00:00,303.31,303.63,303.31,303.53,3900.0,290.675,290.9817,290.675,290.8859,3900.0
2020-09-02 14:05:00,303.75,303.98,303.68,303.9,4929.0,291.0967,291.3171,291.0296,291.2405,4929.0
2020-09-02 14:10:00,304.03,304.33,303.92,303.97,4189.0,291.3651,291.6526,291.2596,291.3076,4189.0
2020-09-02 14:15:00,303.97,304.32,303.97,304.07,2728.0,291.3076,291.643,291.3076,291.4034,2728.0
2020-09-02 14:20:00,304.12,304.16,303.96,303.96,1630.0,291.4513,291.4896,291.298,291.298,1630.0
2020-09-02 14:25:00,303.97,304.18,303.97,304.04,2649.0,291.3076,291.5088,291.3076,291.3746,2649.0
2020-09-02 14:30:00,304.0,304.25,303.89,304.19,2403.0,291.3363,291.5759,291.2309,291.5184,2403.0
2020-09-02 14:35:00,304.14,304.14,303.93,303.93,1200.0,291.4705,291.4705,291.2692,291.2692,1200.0
2020-09-02 14:40:00,303.79,303.79,303.6,303.76,3900.0,291.1351,291.1351,290.953,291.1063,3900.0
2020-09-02 14:45:00,303.71,303.83,303.65,303.68,2286.0,291.0584,291.1734,291.0009,291.0296,2286.0
2020-09-02 14:50:00,303.81,303.89,303.78,303.78,783.0,291.1542,291.2309,291.1255,291.1255,783.0
2020-09-02 14:55:00,303.8,304.27,303.79,304.27,2425.0,291.1446,291.5951,291.1351,291.5951,2425.0
2020-09-02 15:00:00,304.23,304.5,304.1,304.5,4377.0,291.5567,291.8155,291.4321,291.8155,4377.0
2020-09-02 15:05:00,304.52,304.52,304.19,304.28,1463.0,291.8346,291.8346,291.5184,291.6046,1463.0
2020-09-02 15:10:00,304.32,304.57,303.93,304.5,26391.0,291.643,291.8826,291.2692,291.8155,26391.0
2020-09-02 15:15:00,304.52,304.76,304.48,304.67,2237.0,291.8346,292.0646,291.7963,291.9784,2237.0
2020-09-02 15:20:00,304.67,304.75,304.45,304.67,3173.0,291.9784,292.0551,291.7676,291.9784,3173.0
2020-09-02 15:25:00,304.61,304.81,304.47,304.51,4370.0,291.9209,292.1126,291.7867,291.8251,4370.0
2020-09-02 15:30:00,304.47,305.38,304.45,305.36,14902.0,291.7867,292.6588,291.7676,292.6397,14902.0
2020-09-02 15:35:00,305.58,305.74,305.37,305.5,4444.0,292.8505,293.0038,292.6492,292.7738,4444.0
2020-09-02 15:40:00,305.66,305.87,305.41,305.75,5410.0,292.9272,293.1284,292.6876,293.0134,5410.0
2020-09-02 15:45:00,305.75,305.96,305.43,305.51,15101.0,293.0134,293.2147,292.7067,292.7834,15101.0
2020-09-02 15:50:00,305.08,305.42,304.89,305.34,7906.0,292.3713,292.6972,292.1892,292.6205,7906.0
2020-09-02 15:55:00,305.4,305.41,304.28,304.28,16460.0,292.678,292.6876,291.6046,291.6046,16460.0
2020-09-03 09:30:00,302.42,302.42,301.46,301.63,10875.0,289.8221,289.8221,288.9021,289.065,10875.0
2020-09-03 09:35:00,301.43,301.55,301.04,301.55,1910.0,288.8734,288.9884,288.4996,288.9884,1910.0
2020-09-03 09:40:00,301.28,301.5,299.49,299.49,1199.0,288.7296,288.9404,287.0142,287.0142,1199.0
2020-09-03 09:45:00,299.75,299.75,298.58,298.92,2400.0,287.2633,287.2633,286.1421,286.4679,2400.0
2020-09-03 09:50:00,298.81,299.44,298.71,298.91,2013.0,286.3625,286.9663,286.2667,286.4583,2013.0
2020-09-03 09:55:00,298.94,299.44,298.62,298.81,2231.0,286.4871,286.9663,286.1804,286.3625,2231.0
2020-09-03 10:00:00,298.96,298.96,298.24,298.24,4831.0,286.5063,286.5063,285.8163,285.8163,4831.0
2020-09-03 10:05:00,298.25,298.25,297.4,297.46,1925.0,285.8258,285.8258,285.0112,285.0687,1925.0
2020-09-03 10:10:00,297.01,297.7,296.74,297.7,2043.0,284.6375,285.2987,284.3787,285.2987,2043.0
2020-09-03 10:15:00,297.31,297.31,296.51,296.51,1032.0,284.925,284.925,284.1583,284.1583,1032.0
2020-09-03 10:20:00,295.98,296.18,294.65,294.67,3618.0,283.6504,283.8421,282.3758,282.395,3618.0
2020-09-03 10:25:00,294.91,295.23,294.73,294.91,2020.0,282.625,282.9316,282.4525,282.625,2020.0
2020-09-03 10:30:00,294.79,296.55,294.79,296.31,5235.0,282.51,284.1967,282.51,283.9666,5235.0
2020-09-03 10:35:00,296.25,296.6,295.22,295.42,5400.0,283.9091,284.2446,282.9221,283.1137,5400.0
2020-09-03 10:40:00,295.33,295.59,295.17,295.28,3604.0,283.0275,283.2766,282.8741,282.9796,3604.0
2020-09-03 10:45:00,295.05,295.61,294.55,294.69,4411.0,282.7591,283.2958,282.28,282.4141,4411.0
2020-09-03 10:50:00,294.72,295.84,294.72,295.66,6757.0,282.4429,283.5162,282.4429,283.3437,6757.0
2020-09-03 10:55:00,295.52,295.61,294.88,295.18,5212.0,283.2096,283.2958,282.5962,282.8837,5212.0
2020-09-03 11:00:00,295.29,295.29,293.83,293.83,3080.0,282.9891,282.9891,281.59,281.59,3080.0
2020-09-03 11:05:00,293.96,294.0,291.99,291.99,3448.0,281.7145,281.7529,279.8266,279.8266,3448.0
2020-09-03 11:10:00,292.78,292.93,292.33,292.33,2588.0,280.5837,280.7274,280.1524,280.1524,2588.0
2020-09-03 11:15:00,291.92,291.99,288.85,288.89,6441.0,279.7595,279.8266,276.8174,276.8557,6441.0
2020-09-03 11:20:00,289.94,290.54,289.04,290.13,5403.0,277.862,278.437,276.9995,278.0441,5403.0
2020-09-03 11:25:00,290.37,292.51,290.09,292.19,8505.0,278.2741,280.3249,278.0058,280.0183,8505.0
2020-09-03 11:30:00,291.83,292.41,291.76,291.98,2089.0,279.6733,280.2291,279.6062,279.817,2089.0
2020-09-03 11:35:00,292.04,292.51,291.02,292.49,4218.0,279.8745,280.3249,278.897,280.3058,4218.0
2020-09-03 11:40:00,293.32,293.78,293.28,293.33,1300.0,281.1012,281.542,281.0629,281.1108,1300.0
2020-09-03 11:45:00,293.02,293.54,292.5,292.79,2300.0,280.8137,281.312,280.3154,280.5933,2300.0
2020-09-03 11:50:00,292.98,293.63,292.84,293.63,2522.0,280.7754,281.3983,280.6412,281.3983,2522.0
2020-09-03 11:55:00,293.34,293.34,292.44,292.44,2000.0,281.1204,281.1204,280.2579,280.2579,2000.0
2020-09-03 12:00:00,292.38,292.39,291.76,291.83,1503.0,280.2004,280.2099,279.6062,279.6733,1503.0
2020-09-03 12:05:00,292.14,292.77,291.77,292.46,4442.0,279.9704,280.5741,279.6158,280.277,4442.0
2020-09-03 12:10:00,292.67,293.08,292.67,293.0,1600.0,280.4783,280.8712,280.4783,280.7945,1600.0
2020-09-03 12:15:00,293.07,293.68,292.83,293.57,5873.0,280.8616,281.4462,280.6316,281.3408,5873.0
2020-09-03 12:20:00,293.12,293.3,293.02,293.3,2400.0,280.9095,281.082,280.8137,281.082,2400.0
2020-09-03 12:25:00,293.19,293.33,292.88,292.94,3586.0,280.9766,281.1108,280.6795,280.737,3586.0
2020-09-03 12:30:00,292.94,292.94,292.02,292.02,3017.0,280.737,280.737,279.8554,279.8554,3017.0
2020-09-03 12:35:00,292.02,292.69,291.81,292.39,4006.0,279.8554,280.4974,279.6541,280.2099,4006.0
2020-09-03 12:40:00,292.28,292.28,291.52,291.53,2928.0,280.1045,280.1045,279.3762,279.3858,2928.0
2020-09-03 12:45:00,291.46,292.07,290.94,290.94,2302.0,279.3187,279.9033,278.8203,278.8203,2302.0
2020-09-03 12:50:00,291.26,291.76,290.71,291.76,1979.0,279.127,279.6062,278.5999,279.6062,1979.0
2020-09-03 12:55:00,291.12,291.91,291.08,291.08,800.0,278.9928,279.7499,278.9545,278.9545,800.0
2020-09-03 13:00:00,290.58,290.74,289.62,289.62,3797.0,278.4753,278.6287,277.5553,277.5553,3797.0
2020-09-03 13:05:00,289.71,291.17,289.71,291.06,2296.0,277.6416,279.0408,277.6416,278.9353,2296.0
2020-09-03 13:10:00,291.06,291.96,291.02,291.83,2000.0,278.9353,279.7979,278.897,279.6733,2000.0
2020-09-03 13:15:00,291.77,291.77,290.81,291.12,11265.0,279.6158,279.6158,278.6958,278.9928,11265.0
2020-09-03 13:20:00,291.16,291.98,291.01,291.32,17637.0,279.0312,279.817,278.8874,279.1845,17637.0
2020-09-03 13:25:00,291.39,292.45,291.32,292.45,9956.0,279.2516,280.2674,279.1845,280.2674,9956.0
2020-09-03 13:30:00,292.16,292.16,291.08,291.36,23875.0,279.9895,279.9895,278.9545,279.2228,23875.0
2020-09-03 13:35:00,291.36,291.94,290.87,290.87,9662.0,279.2228,279.7787,278.7533,278.7533,9662.0
2020-09-03 13:40:00,290.96,291.28,290.58,290.67,3300.0,278.8395,279.1462,278.4753,278.5616,3300.0
2020-09-03 13:45:00,290.73,291.12,290.16,290.16,1968.0,278.6191,278.9928,278.0728,278.0728,1968.0
2020-09-03 13:50:00,290.26,291.32,290.26,291.32,2643.0,278.1687,279.1845,278.1687,279.1845,2643.0
2020-09-03 13:55:00,291.02,291.36,291.02,291.33,2200.0,278.897,279.2228,278.897,279.1941,2200.0
2020-09-03 14:00:00,291.17,291.24,290.76,291.24,1981.0,279.0408,279.1078,278.6478,279.1078,1981.0
2020-09-03 14:05:00,291.4,291.4,290.91,291.1,1400.0,279.2612,279.2612,278.7916,278.9737,1400.0
2020-09-03 14:10:00,290.9,291.55,290.86,290.99,1100.0,278.782,279.4049,278.7437,278.8683,1100.0
2020-09-03 14:15:00,291.04,291.18,290.49,290.9,1805.0,278.9162,279.0503,278.3891,278.782,1805.0
2020-09-03 14:20:00,290.93,291.0,290.5,290.5,1514.0,278.8108,278.8778,278.3987,278.3987,1514.0
2020-09-03 14:25:00,290.49,291.1,290.21,290.71,2601.0,278.3891,278.9737,278.1208,278.5999,2601.0
2020-09-03 14:30:00,290.9,291.63,290.9,291.39,1567.0,278.782,279.4816,278.782,279.2516,1567.0
2020-09-03 14:35:00,291.45,292.2,291.45,291.83,1600.0,279.3091,280.0279,279.3091,279.6733,1600.0
2020-09-03 14:40:00,291.69,291.92,291.17,291.21,2154.0,279.5391,279.7595,279.0408,279.0791,2154.0
2020-09-03 14:45:00,291.14,291.47,290.51,290.71,2010.0,279.012,279.3283,278.4083,278.5999,2010.0
2020-09-03 14:50:00,290.7,290.99,290.43,290.68,2012.0,278.5903,278.8683,278.3316,278.5712,2012.0
2020-09-03 14:55:00,290.66,290.66,289.68,289.68,2622.0,278.552,278.552,277.6128,277.6128,2622.0
2020-09-03 15:00:00,289.71,289.89,288.94,289.07,3041.0,277.6416,277.8141,276.9037,277.0282,3041.0
2020-09-03 15:05:00,289.25,289.81,288.92,289.4,2739.0,277.2007,277.7374,276.8845,277.3445,2739.0
2020-09-03 15:10:00,289.18,290.33,289.06,290.08,2990.0,277.1337,278.2358,277.0187,277.9962,2990.0
2020-09-03 15:15:00,290.53,290.6,290.02,290.47,4100.0,278.4274,278.4945,277.9387,278.3699,4100.0
2020-09-03 15:20:00,290.42,290.42,289.66,289.67,2940.0,278.322,278.322,277.5937,277.6032,2940.0
2020-09-03 15:25:00,289.67,290.24,289.47,289.5,4356.0,277.6032,278.1495,277.4116,277.4403,4356.0
2020-09-03 15:30:00,289.6,290.13,288.8,288.8,5054.0,277.5362,278.0441,276.7695,276.7695,5054.0
2020-09-03 15:35:00,289.15,290.49,289.11,290.35,6276.0,277.1049,278.3891,277.0666,278.2549,6276.0
2020-09-03 15:40:00,290.25,290.9,289.91,290.9,5942.0,278.1591,278.782,277.8333,278.782,5942.0
2020-09-03 15:45:00,291.1,291.27,289.6,289.6,9690.0,278.9737,279.1366,277.5362,277.5362,9690.0
2020-09-03 15:50:00,289.44,290.75,288.89,290.3,12425.0,277.3828,278.6383,276.8557,278.207,12425.0
2020-09-03 15:55:00,290.57,291.37,290.37,291.08,32195.0,278.4658,279.2324,278.2741,278.9545,32195.0
2020-09-04 09:30:00,292.53,292.67,290.65,292.67,10809.0,280.3441,280.4783,278.5424,280.4783,10809.0
2020-09-04 09:35:00,290.89,290.89,290.89,290.89,129.0,278.7724,278.7724,278.7724,278.7724,129.0
2020-09-04 09:40:00,290.72,291.17,290.2,290.72,2000.0,278.6095,279.0408,278.1112,278.6095,2000.0
2020-09-04 09:45:00,290.73,290.73,288.1,288.27,1891.0,278.6191,278.6191,276.0987,276.2616,1891.0
2020-09-04 09:50:00,288.36,288.85,288.1,288.2,2200.0,276.3478,276.8174,276.0987,276.1945,2200.0
2020-09-04 09:55:00,288.55,289.04,287.9,288.69,2319.0,276.5299,276.9995,275.907,276.6641,2319.0
2020-09-04 10:00:00,288.5,290.08,288.33,288.33,3224.0,276.482,277.9962,276.3191,276.3191,3224.0
2020-09-04 10:05:00,288.01,288.01,287.23,287.99,1330.0,276.0124,276.0124,275.2649,275.9932,1330.0
2020-09-04 10:10:00,287.5,287.51,286.6,286.6,300.0,275.5236,275.5332,274.6611,274.6611,300.0
2020-09-04 10:15:00,286.25,286.25,283.97,284.24,4491.0,274.3257,274.3257,272.1407,272.3994,4491.0
2020-09-04 10:20:00,284.36,285.09,284.11,284.45,2787.0,272.5144,273.214,272.2749,272.6007,2787.0
2020-09-04 10:25:00,284.44,284.75,283.27,283.31,2597.0,272.5911,272.8882,271.4699,271.5082,2597.0
2020-09-04 10:30:00,283.33,284.09,282.3,282.3,2395.0,271.5274,272.2557,270.5403,270.5403,2395.0
2020-09-04 10:35:00,282.3,282.54,279.85,281.23,4700.0,270.5403,270.7703,268.1923,269.5148,4700.0
2020-09-04 10:40:00,281.26,281.4,279.19,279.21,7628.0,269.5436,269.6778,267.5598,267.579,7628.0
2020-09-04 10:45:00,279.83,280.93,279.41,280.93,2601.0,268.1732,269.2273,267.7706,269.2273,2601.0
2020-09-04 10:50:00,280.71,280.71,279.18,280.48,2644.0,269.0165,269.0165,267.5502,268.7961,2644.0
2020-09-04 10:55:00,280.77,281.76,280.24,280.25,17503.0,269.074,270.0228,268.5661,268.5757,17503.0
2020-09-04 11:00:00,280.26,281.01,280.0,280.88,16872.0,268.5852,269.304,268.3361,269.1794,16872.0
2020-09-04 11:05:00,280.98,280.98,279.81,280.16,1557.0,269.2752,269.2752,268.154,268.4894,1557.0
2020-09-04 11:10:00,280.61,280.61,279.74,280.12,1100.0,268.9207,268.9207,268.0869,268.4511,1100.0
2020-09-04 11:15:00,280.32,280.32,277.69,278.88,7257.0,268.6427,268.6427,266.1223,267.2627,7257.0
2020-09-04 11:20:00,278.97,279.61,278.28,278.36,6863.0,267.349,267.9623,266.6877,266.7644,6863.0
2020-09-04 11:25:00,277.85,278.57,277.47,278.21,3166.0,266.2756,266.9656,265.9115,266.6206,3166.0
2020-09-04 11:30:00,278.6,279.63,278.6,279.42,1439.0,266.9944,267.9815,266.9944,267.7802,1439.0
2020-09-04 11:35:00,279.75,279.75,279.27,279.27,1770.0,268.0965,268.0965,267.6365,267.6365,1770.0
2020-09-04 11:40:00,279.22,279.84,278.94,278.97,4022.0,267.5886,268.1827,267.3202,267.349,4022.0
2020-09-04 11:45:00,279.17,279.93,279.13,279.92,9172.0,267.5406,268.269,267.5023,268.2594,9172.0
2020-09-04 11:50:00,279.85,281.17,279.85,281.16,1115.0,268.1923,269.4573,268.1923,269.4477,1115.0
2020-09-04 11:55:00,281.51,281.51,280.65,281.45,2700.0,269.7832,269.7832,268.959,269.7257,2700.0
2020-09-04 12:00:00,281.22,282.25,281.22,282.02,1978.0,269.5053,270.4923,269.5053,270.2719,1978.0
2020-09-04 12:05:00,282.09,282.09,281.39,281.67,2231.0,270.339,270.339,269.6682,269.9365,2231.0
2020-09-04 12:10:00,281.7,281.89,281.0,281.4,1002.0,269.9653,270.1473,269.2944,269.6778,1002.0
2020-09-04 12:15:00,281.66,281.66,280.43,280.76,1800.0,269.9269,269.9269,268.7482,269.0644,1800.0
2020-09-04 12:20:00,280.99,281.46,280.63,281.45,1304.0,269.2848,269.7353,268.9398,269.7257,1304.0
2020-09-04 12:25:00,281.75,282.09,281.58,282.09,1134.0,270.0132,270.339,269.8503,270.339,1134.0
2020-09-04 12:30:00,282.19,282.76,282.19,282.76,1537.0,270.4348,270.9811,270.4348,270.9811,1537.0
2020-09-04 12:35:00,282.84,283.23,282.8,283.23,1267.0,271.0578,271.4315,271.0194,271.4315,1267.0
2020-09-04 12:40:00,283.32,283.55,283.02,283.13,1400.0,271.5178,271.7382,271.2303,271.3357,1400.0
2020-09-04 12:45:00,283.32,283.6,282.98,283.19,1241.0,271.5178,271.7861,271.1919,271.3932,1241.0
2020-09-04 12:50:00,282.6,282.69,282.18,282.49,1008.0,270.8278,270.914,270.4253,270.7223,1008.0
2020-09-04 12:55:00,282.18,282.43,282.04,282.43,909.0,270.4253,270.6648,270.2911,270.6648,909.0
2020-09-04 13:00:00,282.36,282.36,281.53,281.53,2511.0,270.5978,270.5978,269.8023,269.8023,2511.0
2020-09-04 13:05:00,281.62,282.02,281.62,282.02,700.0,269.8886,270.2719,269.8886,270.2719,700.0
2020-09-04 13:10:00,281.8,282.07,281.66,281.66,700.0,270.0611,270.3198,269.9269,269.9269,700.0
2020-09-04 13:15:00,281.3,281.4,280.81,280.94,1265.0,269.5819,269.6778,269.1123,269.2369,1265.0
2020-09-04 13:20:00,280.97,281.58,280.97,281.28,1022.0,269.2657,269.8503,269.2657,269.5628,1022.0
2020-09-04 13:25:00,281.11,281.75,281.11,281.67,1223.0,269.3998,270.0132,269.3998,269.9365,1223.0
2020-09-04 13:30:00,281.04,281.11,280.66,280.84,519.0,269.3327,269.3998,268.9686,269.1411,519.0
2020-09-04 13:35:00,280.63,281.39,280.63,281.27,501.0,268.9398,269.6682,268.9398,269.5532,501.0
2020-09-04 13:40:00,281.68,281.69,281.24,281.24,500.0,269.9461,269.9557,269.5244,269.5244,500.0
2020-09-04 13:45:00,281.63,282.07,281.62,282.07,900.0,269.8982,270.3198,269.8886,270.3198,900.0
2020-09-04 13:50:00,281.02,281.67,280.92,281.67,1400.0,269.3136,269.9365,269.2177,269.9365,1400.0
2020-09-04 13:55:00,281.4,281.81,281.4,281.61,1350.0,269.6778,270.0707,269.6778,269.879,1350.0
2020-09-04 14:00:00,281.8,282.01,281.58,281.59,1050.0,270.0611,270.2623,269.8503,269.8598,1050.0
2020-09-04 14:05:00,281.4,281.71,281.09,281.36,1400.0,269.6778,269.9748,269.3807,269.6394,1400.0
2020-09-04 14:10:00,281.29,281.45,281.17,281.17,598.0,269.5723,269.7257,269.4573,269.4573,598.0
2020-09-04 14:15:00,281.15,281.95,281.15,281.94,614.0,269.4382,270.2048,269.4382,270.1953,614.0
2020-09-04 14:20:00,281.61,282.0,281.61,282.0,645.0,269.879,270.2528,269.879,270.2528,645.0
2020-09-04 14:25:00,282.22,282.61,282.19,282.3,2522.0,270.4636,270.8373,270.4348,270.5403,2522.0
2020-09-04 14:30:00,282.17,282.27,281.95,282.05,2413.0,270.4157,270.5115,270.2048,270.3007,2413.0
2020-09-04 14:35:00,282.05,282.72,281.89,282.66,3426.0,270.3007,270.9428,270.1473,270.8853,3426.0
2020-09-04 14:40:00,282.79,283.56,282.79,283.33,2705.0,271.0098,271.7478,271.0098,271.5274,2705.0
2020-09-04 14:45:00,283.26,284.03,283.22,283.49,3190.0,271.4603,272.1982,271.4219,271.6807,3190.0
2020-09-04 14:50:00,283.16,283.44,282.83,282.83,3668.0,271.3644,271.6328,271.0482,271.0482,3668.0
2020-09-04 14:55:00,283.16,284.12,283.16,283.84,1701.0,271.3644,272.2844,271.3644,272.0161,1701.0
2020-09-04 15:00:00,284.02,284.16,283.44,284.1,4211.0,272.1886,272.3228,271.6328,272.2653,4211.0
2020-09-04 15:05:00,284.04,284.3,283.74,284.12,2556.0,272.2078,272.4569,271.9203,272.2844,2556.0
2020-09-04 15:10:00,283.86,283.91,283.03,283.03,3433.0,272.0353,272.0832,271.2399,271.2399,3433.0
2020-09-04 15:15:00,282.9,284.52,282.86,284.09,4436.0,271.1153,272.6678,271.0769,272.2557,4436.0
2020-09-04 15:20:00,284.26,284.58,284.21,284.41,5329.0,272.4186,272.7253,272.3707,272.5624,5329.0
2020-09-04 15:25:00,284.48,284.58,283.94,284.29,7079.0,272.6294,272.7253,272.1119,272.4474,7079.0
2020-09-04 15:30:00,284.12,284.58,283.8,283.95,3729.0,272.2844,272.7253,271.9778,272.1215,3729.0
2020-09-04 15:35:00,284.05,284.17,282.4,282.82,4368.0,272.2174,272.3324,270.6361,271.0386,4368.0
2020-09-04 15:40:00,282.82,283.1,282.21,282.61,5766.0,271.0386,271.3069,270.454,270.8373,5766.0
2020-09-04 15:45:00,282.7,283.35,282.0,282.0,8766.0,270.9236,271.5465,270.2528,270.2528,8766.0
2020-09-04 15:50:00,281.32,282.67,281.31,282.49,10377.0,269.6011,270.8948,269.5915,270.7223,10377.0
2020-09-04 15:55:00,282.44,282.78,281.93,282.48,27675.0,270.6744,271.0003,270.1857,270.7128,27675.0
2020-09-08 09:30:00,277.97,277.97,274.24,276.69,24844.0,266.3906,266.3906,262.816,265.164,24844.0
2020-09-08 09:35:00,276.42,277.48,275.82,277.0,18614.0,264.9052,265.921,264.3302,265.461,18614.0
2020-09-08 09:40:00,276.94,276.94,274.88,275.24,8734.0,265.4035,265.4035,263.4294,263.7744,8734.0
2020-09-08 09:45:00,275.06,276.79,274.82,275.85,3720.0,263.6019,265.2598,263.3719,264.3589,3720.0
2020-09-08 09:50:00,275.22,277.36,275.21,277.36,6141.0,263.7552,265.806,263.7456,265.806,6141.0
2020-09-08 09:55:00,277.15,279.66,277.14,279.16,3902.0,265.6048,268.0102,265.5952,267.5311,3902.0
2020-09-08 10:00:00,279.32,279.6,278.32,278.94,6800.0,267.6844,267.9527,266.7261,267.3202,6800.0
2020-09-08 10:05:00,278.04,279.77,277.92,279.36,36557.0,266.4577,268.1157,266.3427,267.7227,36557.0
2020-09-08 10:10:00,279.71,280.65,279.27,280.5,2638.0,268.0582,268.959,267.6365,268.8152,2638.0
2020-09-08 10:15:00,280.7,280.88,280.2,280.2,7890.0,269.0069,269.1794,268.5277,268.5277,7890.0
2020-09-08 10:20:00,279.93,280.85,279.63,280.57,5053.0,268.269,269.1507,267.9815,268.8823,5053.0
2020-09-08 10:25:00,280.61,280.88,280.02,280.88,4014.0,268.9207,269.1794,268.3552,269.1794,4014.0
2020-09-08 10:30:00,280.39,281.48,279.97,280.05,8927.0,268.7098,269.7544,268.3073,268.384,8927.0
2020-09-08 10:35:00,280.22,281.16,280.21,281.03,2200.0,268.5469,269.4477,268.5373,269.3232,2200.0
2020-09-08 10:40:00,280.92,280.96,279.68,280.14,2301.0,269.2177,269.2561,268.0294,268.4702,2301.0
2020-09-08 10:45:00,279.96,280.16,279.0,279.09,4868.0,268.2977,268.4894,267.3777,267.464,4868.0
2020-09-08 10:50:00,278.82,280.25,278.82,280.06,1600.0,267.2052,268.5757,267.2052,268.3936,1600.0
2020-09-08 10:55:00,279.8,280.52,279.79,279.81,5300.0,268.1444,268.8344,268.1348,268.154,5300.0
2020-09-08 11:00:00,279.24,280.8,279.24,280.8,3910.0,267.6077,269.1027,267.6077,269.1027,3910.0
2020-09-08 11:05:00,280.75,280.75,280.03,280.35,1146.0,269.0548,269.0548,268.3648,268.6715,1146.0
2020-09-08 11:10:00,281.09,281.2,280.77,280.86,1963.0,269.3807,269.4861,269.074,269.1602,1963.0
2020-09-08 11:15:00,280.97,281.26,280.88,281.22,1201.0,269.2657,269.5436,269.1794,269.5053,1201.0
2020-09-08 11:20:00,281.2,281.2,280.19,280.19,2272.0,269.4861,269.4861,268.5182,268.5182,2272.0
2020-09-08 11:25:00,280.21,280.46,280.02,280.21,8252.0,268.5373,268.7769,268.3552,268.5373,8252.0
2020-09-08 11:30:00,280.07,280.08,279.17,279.6,5078.0,268.4032,268.4127,267.5406,267.9527,5078.0
2020-09-08 11:35:00,279.52,279.89,279.26,279.77,3622.0,267.8761,268.2307,267.6269,268.1157,3622.0
2020-09-08 11:40:00,279.35,279.68,278.93,279.65,2731.0,267.7131,268.0294,267.3106,268.0007,2731.0
2020-09-08 11:45:00,279.42,279.67,279.07,279.42,3266.0,267.7802,268.0198,267.4448,267.7802,3266.0
2020-09-08 11:50:00,279.53,279.53,278.58,278.81,2692.0,267.8857,267.8857,266.9752,267.1956,2692.0
2020-09-08 11:55:00,278.95,279.89,278.95,279.58,2746.0,267.3298,268.2307,267.3298,267.9336,2746.0
2020-09-08 12:00:00,279.55,280.03,279.54,279.82,1744.0,267.9048,268.3648,267.8952,268.1636,1744.0
2020-09-08 12:05:00,279.62,280.41,279.62,280.3,3106.0,267.9719,268.729,267.9719,268.6236,3106.0
2020-09-08 12:10:00,280.33,280.39,280.11,280.11,3022.0,268.6523,268.7098,268.4415,268.4415,3022.0
2020-09-08 12:15:00,280.18,280.41,279.94,279.94,2123.0,268.5086,268.729,268.2786,268.2786,2123.0
2020-09-08 12:20:00,279.88,280.2,279.88,280.19,1594.0,268.2211,268.5277,268.2211,268.5182,1594.0
2020-09-08 12:25:00,280.17,280.34,279.44,279.44,1993.0,268.499,268.6619,267.7994,267.7994,1993.0
2020-09-08 12:30:00,279.48,279.69,279.12,279.69,3923.0,267.8377,268.039,267.4927,268.039,3923.0
2020-09-08 12:35:00,279.53,279.91,279.52,279.6,3297.0,267.8857,268.2498,267.8761,267.9527,3297.0
2020-09-08 12:40:00,279.61,279.91,279.6,279.74,4258.0,267.9623,268.2498,267.9527,268.0869,4258.0
2020-09-08 12:45:00,279.89,280.37,279.89,280.37,2323.0,268.2307,268.6907,268.2307,268.6907,2323.0
2020-09-08 12:50:00,280.24,280.28,279.99,280.15,1401.0,268.5661,268.6044,268.3265,268.4798,1401.0
2020-09-08 12:55:00,280.1,280.23,279.85,280.14,3179.0,268.4319,268.5565,268.1923,268.4702,3179.0
2020-09-08 13:00:00,280.11,280.36,280.08,280.36,3668.0,268.4415,268.6811,268.4127,268.6811,3668.0
2020-09-08 13:05:00,280.21,280.38,280.07,280.08,4679.0,268.5373,268.7002,268.4032,268.4127,4679.0
2020-09-08 13:10:00,280.08,280.7,280.08,280.69,5579.0,268.4127,269.0069,268.4127,268.9973,5579.0
2020-09-08 13:15:00,280.69,280.95,280.68,280.82,2532.0,268.9973,269.2465,268.9877,269.1219,2532.0
2020-09-08 13:20:00,280.79,280.79,280.35,280.46,2626.0,269.0932,269.0932,268.6715,268.7769,2626.0
2020-09-08 13:25:00,280.37,280.76,280.37,280.66,4143.0,268.6907,269.0644,268.6907,268.9686,4143.0
2020-09-08 13:30:00,280.68,280.68,280.0,280.0,3947.0,268.9877,268.9877,268.3361,268.3361,3947.0
2020-09-08 13:35:00,280.14,280.7,280.08,280.67,2882.0,268.4702,269.0069,268.4127,268.9782,2882.0
2020-09-08 13:40:00,280.59,281.09,280.58,280.96,2900.0,268.9015,269.3807,268.8919,269.2561,2900.0
2020-09-08 13:45:00,281.02,281.45,281.02,281.44,4249.0,269.3136,269.7257,269.3136,269.7161,4249.0
2020-09-08 13:50:00,281.39,281.89,281.38,281.63,4148.0,269.6682,270.1473,269.6586,269.8982,4148.0
2020-09-08 13:55:00,281.63,281.63,281.2,281.28,2823.0,269.8982,269.8982,269.4861,269.5628,2823.0
2020-09-08 14:00:00,281.32,281.58,280.98,281.01,3033.0,269.6011,269.8503,269.2752,269.304,3033.0
2020-09-08 14:05:00,280.94,280.97,280.54,280.9,3399.0,269.2369,269.2657,268.8536,269.1986,3399.0
2020-09-08 14:10:00,281.06,281.16,280.81,280.81,14605.0,269.3519,269.4477,269.1123,269.1123,14605.0
2020-09-08 14:15:00,280.86,280.99,280.13,280.18,7802.0,269.1602,269.2848,268.4607,268.5086,7802.0
2020-09-08 14:20:00,280.26,280.44,279.83,280.16,5206.0,268.5852,268.7577,268.1732,268.4894,5206.0
2020-09-08 14:25:00,280.25,280.33,279.79,279.99,9985.0,268.5757,268.6523,268.1348,268.3265,9985.0
2020-09-08 14:30:00,279.95,279.95,279.27,279.51,2304.0,268.2882,268.2882,267.6365,267.8665,2304.0
2020-09-08 14:35:00,279.37,279.46,278.49,278.6,3470.0,267.7323,267.8186,266.889,266.9944,3470.0
2020-09-08 14:40:00,278.73,278.83,277.71,277.71,3636.0,267.119,267.2148,266.1415,266.1415,3636.0
2020-09-08 14:45:00,277.96,278.57,277.69,278.22,5469.0,266.3811,266.9656,266.1223,266.6302,5469.0
2020-09-08 14:50:00,278.05,278.32,277.68,277.75,3419.0,266.4673,266.7261,266.1127,266.1798,3419.0
2020-09-08 14:55:00,277.9,279.38,277.53,279.25,2270.0,266.3236,267.7419,265.969,267.6173,2270.0
2020-09-08 15:00:00,279.02,279.02,277.44,277.44,3232.0,267.3969,267.3969,265.8827,265.8827,3232.0
2020-09-08 15:05:00,277.63,278.05,277.37,277.92,2592.0,266.0648,266.4673,265.8156,266.3427,2592.0
2020-09-08 15:10:00,277.94,278.97,277.93,278.96,6993.0,266.3619,267.349,266.3523,267.3394,6993.0
2020-09-08 15:15:00,278.9,279.44,278.49,278.59,8233.0,267.2819,267.7994,266.889,266.9848,8233.0
2020-09-08 15:20:00,278.57,279.32,278.57,278.99,3380.0,266.9656,267.6844,266.9656,267.3681,3380.0
2020-09-08 15:25:00,278.94,279.92,278.76,279.84,5013.0,267.3202,268.2594,267.1477,268.1827,5013.0
2020-09-08 15:30:00,279.88,280.4,279.66,279.81,7082.0,268.2211,268.7194,268.0102,268.154,7082.0
2020-09-08 15:35:00,279.69,280.58,279.68,280.11,5384.0,268.039,268.8919,268.0294,268.4415,5384.0
2020-09-08 15:40:00,280.23,280.78,279.99,280.76,7546.0,268.5565,269.0836,268.3265,269.0644,7546.0
2020-09-08 15:45:00,280.61,280.61,279.85,280.5,17818.0,268.9207,268.9207,268.1923,268.8152,17818.0
2020-09-08 15:50:00,280.37,280.37,278.8,279.27,14006.0,268.6907,268.6907,267.1861,267.6365,14006.0
2020-09-08 15:55:00,279.23,279.75,278.32,278.89,69061.0,267.5981,268.0965,266.7261,267.2723,69061.0
2020-09-09 09:30:00,283.88,286.14,283.0,284.56,23239.0,272.0544,274.2203,271.2111,272.7061,23239.0
2020-09-09 09:35:00,284.85,285.07,282.48,283.03,903.0,272.984,273.1949,270.7128,271.2399,903.0
2020-09-09 09:40:00,283.17,283.88,282.66,283.58,3259.0,271.374,272.0544,270.8853,271.7669,3259.0
2020-09-09 09:45:00,284.38,284.52,283.82,284.1,1400.0,272.5336,272.6678,271.9969,272.2653,1400.0
2020-09-09 09:50:00,284.2,285.38,283.47,285.08,6771.0,272.3611,273.492,271.6615,273.2045,6771.0
2020-09-09 09:55:00,284.51,284.83,284.3,284.83,6818.0,272.6582,272.9649,272.4569,272.9649,6818.0
2020-09-09 10:00:00,284.96,286.03,284.86,286.0,7005.0,273.0895,274.1149,272.9936,274.0861,7005.0
2020-09-09 10:05:00,286.36,286.66,286.26,286.47,1935.0,274.4311,274.7186,274.3353,274.5366,1935.0
2020-09-09 10:10:00,286.47,287.07,286.37,287.07,1504.0,274.5366,275.1116,274.4407,275.1116,1504.0
2020-09-09 10:15:00,287.19,287.51,287.03,287.19,4023.0,275.2266,275.5332,275.0732,275.2266,4023.0
2020-09-09 10:20:00,287.01,287.34,286.73,287.19,2887.0,275.0541,275.3703,274.7857,275.2266,2887.0
2020-09-09 10:25:00,287.47,288.13,287.34,287.69,4406.0,275.4949,276.1274,275.3703,275.7057,4406.0
2020-09-09 10:30:00,287.4,287.52,286.67,287.05,5389.0,275.4278,275.5428,274.7282,275.0924,5389.0
2020-09-09 10:35:00,287.07,287.6,286.89,287.47,3162.0,275.1116,275.6195,274.9391,275.4949,3162.0
2020-09-09 10:40:00,287.58,288.1,287.49,287.52,4508.0,275.6003,276.0987,275.5141,275.5428,4508.0
2020-09-09 10:45:00,287.58,287.79,287.06,287.06,700.0,275.6003,275.8016,275.102,275.102,700.0
2020-09-09 10:50:00,287.16,287.21,286.8,286.8,877.0,275.1978,275.2457,274.8528,274.8528,877.0
2020-09-09 10:55:00,286.54,287.41,286.54,287.31,2528.0,274.6036,275.4374,274.6036,275.3416,2528.0
2020-09-09 11:00:00,287.27,288.56,287.27,288.44,4315.0,275.3032,276.5395,275.3032,276.4245,4315.0
2020-09-09 11:05:00,288.41,288.41,287.73,288.32,5577.0,276.3957,276.3957,275.7441,276.3095,5577.0
2020-09-09 11:10:00,287.75,288.22,287.53,288.22,2904.0,275.7632,276.2137,275.5524,276.2137,2904.0
2020-09-09 11:15:00,288.35,288.6,287.96,288.12,6429.0,276.3382,276.5778,275.9645,276.1178,6429.0
2020-09-09 11:20:00,288.46,288.93,288.45,288.91,4129.0,276.4437,276.8941,276.4341,276.8749,4129.0
2020-09-09 11:25:00,288.75,288.97,288.57,288.57,3714.0,276.7216,276.9324,276.5491,276.5491,3714.0
2020-09-09 11:30:00,288.58,288.74,288.19,288.48,3469.0,276.5587,276.712,276.1849,276.4628,3469.0
2020-09-09 11:35:00,288.62,288.87,288.62,288.87,500.0,276.597,276.8366,276.597,276.8366,500.0
2020-09-09 11:40:00,288.8,289.66,288.79,289.28,12286.0,276.7695,277.5937,276.7599,277.2295,12286.0
2020-09-09 11:45:00,289.4,289.56,288.89,289.45,6536.0,277.3445,277.4978,276.8557,277.3924,6536.0
2020-09-09 11:50:00,289.4,289.42,289.02,289.13,1450.0,277.3445,277.3637,276.9803,277.0857,1450.0
2020-09-09 11:55:00,289.0,289.14,288.9,288.97,2892.0,276.9612,277.0953,276.8653,276.9324,2892.0
2020-09-09 12:00:00,289.03,289.03,288.48,288.68,1780.0,276.9899,276.9899,276.4628,276.6545,1780.0
2020-09-09 12:05:00,288.57,288.63,288.26,288.54,2200.0,276.5491,276.6066,276.252,276.5203,2200.0
2020-09-09 12:10:00,288.55,288.66,288.42,288.43,2400.0,276.5299,276.6353,276.4053,276.4149,2400.0
2020-09-09 12:15:00,288.6,288.77,288.51,288.69,1845.0,276.5778,276.7407,276.4916,276.6641,1845.0
2020-09-09 12:20:00,288.63,288.63,288.36,288.49,2420.0,276.6066,276.6066,276.3478,276.4724,2420.0
2020-09-09 12:25:00,288.42,288.52,287.92,288.0,1801.0,276.4053,276.5012,275.9261,276.0028,1801.0
2020-09-09 12:30:00,288.05,288.46,288.04,288.46,900.0,276.0507,276.4437,276.0412,276.4437,900.0
2020-09-09 12:35:00,288.67,288.99,288.67,288.97,4300.0,276.6449,276.9516,276.6449,276.9324,4300.0
2020-09-09 12:40:00,288.93,289.01,288.5,289.01,1969.0,276.8941,276.9707,276.482,276.9707,1969.0
2020-09-09 12:45:00,288.84,288.93,288.71,288.93,500.0,276.8078,276.8941,276.6832,276.8941,500.0
2020-09-09 12:50:00,288.7,288.7,288.2,288.27,1600.0,276.6737,276.6737,276.1945,276.2616,1600.0
2020-09-09 12:55:00,288.27,288.44,288.2,288.41,1203.0,276.2616,276.4245,276.1945,276.3957,1203.0
2020-09-09 13:00:00,288.61,289.45,288.61,289.25,1904.0,276.5874,277.3924,276.5874,277.2007,1904.0
2020-09-09 13:05:00,289.45,289.68,289.39,289.63,1100.0,277.3924,277.6128,277.3349,277.5649,1100.0
2020-09-09 13:10:00,289.67,289.94,289.67,289.8,1555.0,277.6032,277.862,277.6032,277.7278,1555.0
2020-09-09 13:15:00,289.88,289.88,289.46,289.47,1279.0,277.8045,277.8045,277.402,277.4116,1279.0
2020-09-09 13:20:00,289.53,289.8,289.53,289.67,2098.0,277.4691,277.7278,277.4691,277.6032,2098.0
2020-09-09 13:25:00,289.74,289.78,289.18,289.19,5622.0,277.6703,277.7087,277.1337,277.1432,5622.0
2020-09-09 13:30:00,289.28,289.31,288.99,289.22,2805.0,277.2295,277.2582,276.9516,277.172,2805.0
2020-09-09 13:35:00,289.38,289.53,289.02,289.15,4242.0,277.3253,277.4691,276.9803,277.1049,4242.0
2020-09-09 13:40:00,289.24,289.25,288.88,288.92,1400.0,277.1912,277.2007,276.8462,276.8845,1400.0
2020-09-09 13:45:00,288.92,289.12,288.92,288.99,690.0,276.8845,277.0762,276.8845,276.9516,690.0
2020-09-09 13:50:00,289.1,289.1,288.96,288.97,855.0,277.057,277.057,276.9228,276.9324,855.0
2020-09-09 13:55:00,288.87,288.89,288.7,288.7,1118.0,276.8366,276.8557,276.6737,276.6737,1118.0
2020-09-09 14:00:00,288.54,288.59,288.05,288.05,1735.0,276.5203,276.5682,276.0507,276.0507,1735.0
2020-09-09 14:05:00,288.22,288.44,288.21,288.44,700.0,276.2137,276.4245,276.2041,276.4245,700.0
2020-09-09 14:10:00,288.58,288.76,288.19,288.26,1500.0,276.5587,276.7312,276.1849,276.252,1500.0
2020-09-09 14:15:00,288.33,288.7,288.33,288.58,1200.0,276.3191,276.6737,276.3191,276.5587,1200.0
2020-09-09 14:20:00,288.57,288.59,288.28,288.28,1004.0,276.5491,276.5682,276.2712,276.2712,1004.0
2020-09-09 14:25:00,288.36,288.42,288.05,288.42,1149.0,276.3478,276.4053,276.0507,276.4053,1149.0
2020-09-09 14:30:00,288.48,288.93,288.38,288.92,1707.0,276.4628,276.8941,276.367,276.8845,1707.0
2020-09-09 14:35:00,288.91,289.09,288.91,289.09,533.0,276.8749,277.0474,276.8749,277.0474,533.0
2020-09-09 14:40:00,288.91,289.19,288.88,289.19,1255.0,276.8749,277.1432,276.8462,277.1432,1255.0
2020-09-09 14:45:00,289.13,289.13,288.79,288.8,3493.0,277.0857,277.0857,276.7599,276.7695,3493.0
2020-09-09 14:50:00,288.71,289.04,288.71,289.04,500.0,276.6832,276.9995,276.6832,276.9995,500.0
2020-09-09 14:55:00,289.16,289.18,288.89,288.9,1406.0,277.1145,277.1337,276.8557,276.8653,1406.0
2020-09-09 15:00:00,289.04,289.4,289.04,289.34,900.0,276.9995,277.3445,276.9995,277.287,900.0
2020-09-09 15:05:00,289.48,289.61,289.4,289.61,1000.0,277.4212,277.5457,277.3445,277.5457,1000.0
2020-09-09 15:10:00,289.69,289.72,289.63,289.64,1199.0,277.6224,277.6512,277.5649,277.5745,1199.0
2020-09-09 15:15:00,289.78,290.0,289.62,289.86,2315.0,277.7087,277.9195,277.5553,277.7853,2315.0
2020-09-09 15:20:00,289.85,290.05,289.71,289.96,3893.0,277.7758,277.9674,277.6416,277.8812,3893.0
2020-09-09 15:25:00,289.94,289.94,289.59,289.94,3582.0,277.862,277.862,277.5266,277.862,3582.0
2020-09-09 15:30:00,289.97,290.16,289.7,289.71,2201.0,277.8908,278.0728,277.632,277.6416,2201.0
2020-09-09 15:35:00,289.74,289.76,289.09,289.21,14976.0,277.6703,277.6895,277.0474,277.1624,14976.0
2020-09-09 15:40:00,289.19,289.26,288.66,289.17,4295.0,277.1432,277.2103,276.6353,277.1241,4295.0
2020-09-09 15:45:00,289.04,289.56,288.77,289.34,8906.0,276.9995,277.4978,276.7407,277.287,8906.0
2020-09-09 15:50:00,289.25,289.71,288.61,289.71,12761.0,277.2007,277.6416,276.5874,277.6416,12761.0
2020-09-09 15:55:00,289.62,289.62,288.25,288.52,24676.0,277.5553,277.5553,276.2424,276.5012,24676.0
2020-09-10 09:30:00,287.43,289.12,287.43,288.56,7037.0,275.4566,277.0762,275.4566,276.5395,7037.0
2020-09-10 09:35:00,288.94,289.13,288.01,288.88,3658.0,276.9037,277.0857,276.0124,276.8462,3658.0
2020-09-10 09:40:00,289.14,290.6,289.14,289.84,13935.0,277.0953,278.4945,277.0953,277.7662,13935.0
2020-09-10 09:45:00,289.84,290.86,289.78,289.78,5200.0,277.7662,278.7437,277.7087,277.7087,5200.0
2020-09-10 09:50:00,290.01,290.02,289.23,290.0,5700.0,277.9291,277.9387,277.1816,277.9195,5700.0
2020-09-10 09:55:00,290.75,290.9,290.02,290.21,2998.0,278.6383,278.782,277.9387,278.1208,2998.0
2020-09-10 10:00:00,290.14,290.7,289.34,289.35,13756.0,278.0537,278.5903,277.287,277.2966,13756.0
2020-09-10 10:05:00,289.34,289.49,288.85,289.21,9443.0,277.287,277.4307,276.8174,277.1624,9443.0
2020-09-10 10:10:00,289.29,289.29,288.67,289.07,3270.0,277.2391,277.2391,276.6449,277.0282,3270.0
2020-09-10 10:15:00,289.24,290.0,289.21,289.39,2314.0,277.1912,277.9195,277.1624,277.3349,2314.0
2020-09-10 10:20:00,289.43,289.69,289.08,289.09,3845.0,277.3732,277.6224,277.0378,277.0474,3845.0
2020-09-10 10:25:00,288.63,289.05,288.52,289.02,2356.0,276.6066,277.0091,276.5012,276.9803,2356.0
2020-09-10 10:30:00,289.04,289.58,289.03,289.36,3236.0,276.9995,277.517,276.9899,277.3062,3236.0
2020-09-10 10:35:00,289.41,289.42,288.84,289.26,3485.0,277.3541,277.3637,276.8078,277.2103,3485.0
2020-09-10 10:40:00,288.97,289.25,288.73,288.73,2983.0,276.9324,277.2007,276.7024,276.7024,2983.0
2020-09-10 10:45:00,288.74,288.88,287.41,288.17,3530.0,276.712,276.8462,275.4374,276.1657,3530.0
2020-09-10 10:50:00,288.3,288.89,288.25,288.43,1597.0,276.2903,276.8557,276.2424,276.4149,1597.0
2020-09-10 10:55:00,288.58,288.65,287.17,287.24,6603.0,276.5587,276.6257,275.2074,275.2745,6603.0
2020-09-10 11:00:00,286.56,287.07,286.45,286.87,2467.0,274.6228,275.1116,274.5174,274.9199,2467.0
2020-09-10 11:05:00,287.21,287.69,286.94,287.22,1300.0,275.2457,275.7057,274.987,275.2553,1300.0
2020-09-10 11:10:00,286.95,287.89,286.9,287.76,1530.0,274.9966,275.8974,274.9486,275.7728,1530.0
2020-09-10 11:15:00,287.78,287.78,286.33,287.17,2000.0,275.792,275.792,274.4024,275.2074,2000.0
2020-09-10 11:20:00,287.37,288.05,287.34,288.05,1200.0,275.3991,276.0507,275.3703,276.0507,1200.0
2020-09-10 11:25:00,287.95,288.87,287.95,288.82,3200.0,275.9549,276.8366,275.9549,276.7887,3200.0
2020-09-10 11:30:00,288.72,289.36,288.12,288.28,6269.0,276.6928,277.3062,276.1178,276.2712,6269.0
2020-09-10 11:35:00,288.01,288.6,288.0,288.25,1700.0,276.0124,276.5778,276.0028,276.2424,1700.0
2020-09-10 11:40:00,288.38,288.43,288.13,288.3,1205.0,276.367,276.4149,276.1274,276.2903,1205.0
2020-09-10 11:45:00,288.22,288.44,287.87,288.44,4780.0,276.2137,276.4245,275.8782,276.4245,4780.0
2020-09-10 11:50:00,288.37,288.69,288.16,288.23,3104.0,276.3574,276.6641,276.1562,276.2232,3104.0
2020-09-10 11:55:00,288.12,288.12,287.44,287.99,2644.0,276.1178,276.1178,275.4661,275.9932,2644.0
2020-09-10 12:00:00,287.9,288.52,287.19,287.19,3041.0,275.907,276.5012,275.2266,275.2266,3041.0
2020-09-10 12:05:00,287.35,287.88,287.26,287.56,2717.0,275.3799,275.8878,275.2936,275.5811,2717.0
2020-09-10 12:10:00,287.56,287.91,287.54,287.54,1780.0,275.5811,275.9166,275.562,275.562,1780.0
2020-09-10 12:15:00,287.5,287.77,287.2,287.77,2230.0,275.5236,275.7824,275.2361,275.7824,2230.0
2020-09-10 12:20:00,287.49,287.49,287.0,287.21,1764.0,275.5141,275.5141,275.0445,275.2457,1764.0
2020-09-10 12:25:00,287.04,287.52,287.04,287.45,1716.0,275.0828,275.5428,275.0828,275.4757,1716.0
2020-09-10 12:30:00,287.34,287.6,287.31,287.52,3468.0,275.3703,275.6195,275.3416,275.5428,3468.0
2020-09-10 12:35:00,287.17,287.17,286.25,286.35,4710.0,275.2074,275.2074,274.3257,274.4216,4710.0
2020-09-10 12:40:00,286.33,286.73,286.33,286.38,3096.0,274.4024,274.7857,274.4024,274.4503,3096.0
2020-09-10 12:45:00,286.56,286.73,286.37,286.73,3737.0,274.6228,274.7857,274.4407,274.7857,3737.0
2020-09-10 12:50:00,286.9,287.35,286.9,287.35,1833.0,274.9486,275.3799,274.9486,275.3799,1833.0
2020-09-10 12:55:00,287.4,287.48,287.17,287.44,2514.0,275.4278,275.5045,275.2074,275.4661,2514.0
2020-09-10 13:00:00,287.4,287.79,287.29,287.63,3000.0,275.4278,275.8016,275.3224,275.6482,3000.0
2020-09-10 13:05:00,287.73,287.91,287.58,287.91,1000.0,275.7441,275.9166,275.6003,275.9166,1000.0
2020-09-10 13:10:00,288.01,288.01,287.54,287.6,1977.0,276.0124,276.0124,275.562,275.6195,1977.0
2020-09-10 13:15:00,287.9,288.28,287.7,288.28,2390.0,275.907,276.2712,275.7153,276.2712,2390.0
2020-09-10 13:20:00,288.34,288.35,287.79,287.94,2920.0,276.3287,276.3382,275.8016,275.9453,2920.0
2020-09-10 13:25:00,287.87,287.87,287.11,287.18,1031.0,275.8782,275.8782,275.1499,275.217,1031.0
2020-09-10 13:30:00,287.19,287.97,287.19,287.97,905.0,275.2266,275.9741,275.2266,275.9741,905.0
2020-09-10 13:35:00,287.94,288.02,287.48,287.49,1104.0,275.9453,276.022,275.5045,275.5141,1104.0
2020-09-10 13:40:00,287.33,287.52,287.31,287.31,1200.0,275.3607,275.5428,275.3416,275.3416,1200.0
2020-09-10 13:45:00,287.43,287.57,287.11,287.21,1516.0,275.4566,275.5907,275.1499,275.2457,1516.0
2020-09-10 13:50:00,287.38,287.47,287.01,287.15,1921.0,275.4086,275.4949,275.0541,275.1882,1921.0
2020-09-10 13:55:00,287.02,287.38,286.97,287.05,2501.0,275.0636,275.4086,275.0157,275.0924,2501.0
2020-09-10 14:00:00,287.02,287.77,286.9,287.5,4092.0,275.0636,275.7824,274.9486,275.5236,4092.0
2020-09-10 14:05:00,287.72,287.95,287.64,287.66,1600.0,275.7345,275.9549,275.6578,275.677,1600.0
2020-09-10 14:10:00,287.72,287.97,286.91,286.93,2085.0,275.7345,275.9741,274.9582,274.9774,2085.0
2020-09-10 14:15:00,286.9,286.98,286.19,286.26,3298.0,274.9486,275.0253,274.2682,274.3353,3298.0
2020-09-10 14:20:00,286.23,286.44,285.49,285.54,2290.0,274.3065,274.5078,273.5974,273.6453,2290.0
2020-09-10 14:25:00,285.6,286.05,284.52,284.54,3718.0,273.7028,274.134,272.6678,272.6869,3718.0
2020-09-10 14:30:00,284.69,285.14,284.34,284.99,2244.0,272.8307,273.262,272.4953,273.1182,2244.0
2020-09-10 14:35:00,285.19,285.44,284.93,285.18,4269.0,273.3099,273.5495,273.0607,273.3003,4269.0
2020-09-10 14:40:00,285.06,285.12,284.66,285.1,1592.0,273.1853,273.2428,272.802,273.2236,1592.0
2020-09-10 14:45:00,284.74,285.72,284.74,285.7,3600.0,272.8786,273.8178,272.8786,273.7986,3600.0
2020-09-10 14:50:00,285.87,285.87,285.01,285.02,1179.0,273.9615,273.9615,273.1374,273.147,1179.0
2020-09-10 14:55:00,285.23,285.92,285.21,285.75,1388.0,273.3482,274.0095,273.329,273.8465,1388.0
2020-09-10 15:00:00,285.84,285.87,284.89,284.89,2012.0,273.9328,273.9615,273.0224,273.0224,2012.0
2020-09-10 15:05:00,285.05,285.05,283.91,283.98,3193.0,273.1757,273.1757,272.0832,272.1503,3193.0
2020-09-10 15:10:00,283.72,284.13,283.43,283.86,2074.0,271.9011,272.294,271.6232,272.0353,2074.0
2020-09-10 15:15:00,283.64,283.74,282.01,282.01,3760.0,271.8244,271.9203,270.2623,270.2623,3760.0
2020-09-10 15:20:00,282.25,283.0,281.87,282.42,4767.0,270.4923,271.2111,270.1282,270.6553,4767.0
2020-09-10 15:25:00,282.3,283.05,281.94,283.05,4236.0,270.5403,271.259,270.1953,271.259,4236.0
2020-09-10 15:30:00,282.88,283.68,282.5,283.68,5105.0,271.0961,271.8628,270.7319,271.8628,5105.0
2020-09-10 15:35:00,283.54,284.01,283.18,283.95,4512.0,271.7286,272.179,271.3836,272.1215,4512.0
2020-09-10 15:40:00,283.7,284.84,283.7,284.62,6888.0,271.8819,272.9745,271.8819,272.7636,6888.0
2020-09-10 15:45:00,284.62,284.67,283.6,284.04,13575.0,272.7636,272.8115,271.7861,272.2078,13575.0
2020-09-10 15:50:00,283.83,284.96,283.49,284.57,17778.0,272.0065,273.0895,271.6807,272.7157,17778.0
2020-09-10 15:55:00,284.65,285.07,283.53,283.81,22495.0,272.7924,273.1949,271.719,271.9874,22495.0
2020-09-11 09:30:00,283.95,287.83,283.94,284.69,24178.0,272.1215,275.8399,272.1119,272.8307,24178.0
2020-09-11 09:35:00,284.71,285.2,284.69,285.03,2217.0,272.8499,273.3195,272.8307,273.1565,2217.0
2020-09-11 09:40:00,284.62,285.08,284.45,284.88,1500.0,272.7636,273.2045,272.6007,273.0128,1500.0
2020-09-11 09:45:00,285.5,286.17,285.5,285.79,17647.0,273.607,274.249,273.607,273.8849,17647.0
2020-09-11 09:50:00,285.5,285.87,285.07,285.27,1707.0,273.607,273.9615,273.1949,273.3865,1707.0
2020-09-11 09:55:00,285.1,285.1,283.84,284.52,1800.0,273.2236,273.2236,272.0161,272.6678,1800.0
2020-09-11 10:00:00,284.04,284.36,283.92,284.09,3303.0,272.2078,272.5144,272.0928,272.2557,3303.0
2020-09-11 10:05:00,284.1,284.53,283.88,284.01,1800.0,272.2653,272.6774,272.0544,272.179,1800.0
2020-09-11 10:10:00,283.37,284.26,283.19,284.14,3622.0,271.5657,272.4186,271.3932,272.3036,3622.0
2020-09-11 10:15:00,284.09,284.86,283.83,284.81,4214.0,272.2557,272.9936,272.0065,272.9457,4214.0
2020-09-11 10:20:00,284.98,285.57,284.75,285.37,2900.0,273.1086,273.674,272.8882,273.4824,2900.0
2020-09-11 10:25:00,285.51,285.62,284.97,285.2,2627.0,273.6165,273.722,273.099,273.3195,2627.0
2020-09-11 10:30:00,285.09,285.09,284.16,284.28,7315.0,273.214,273.214,272.3228,272.4378,7315.0
2020-09-11 10:35:00,284.16,285.16,284.06,285.16,12583.0,272.3228,273.2811,272.2269,273.2811,12583.0
2020-09-11 10:40:00,285.36,285.96,285.36,285.9,1400.0,273.4728,274.0478,273.4728,273.9903,1400.0
2020-09-11 10:45:00,285.52,285.7,285.37,285.62,2247.0,273.6261,273.7986,273.4824,273.722,2247.0
2020-09-11 10:50:00,285.64,285.64,285.36,285.39,1700.0,273.7411,273.7411,273.4728,273.5015,1700.0
2020-09-11 10:55:00,285.37,285.42,284.86,284.98,5200.0,273.4824,273.5303,272.9936,273.1086,5200.0
2020-09-11 11:00:00,285.22,286.03,284.98,286.01,2400.0,273.3386,274.1149,273.1086,274.0957,2400.0
2020-09-11 11:05:00,285.98,286.68,285.98,286.6,2537.0,274.067,274.7378,274.067,274.6611,2537.0
2020-09-11 11:10:00,286.6,286.7,286.48,286.7,800.0,274.6611,274.757,274.5461,274.757,800.0
2020-09-11 11:15:00,286.59,286.62,286.15,286.62,1400.0,274.6516,274.6803,274.2299,274.6803,1400.0
2020-09-11 11:20:00,286.59,286.59,285.57,285.91,1000.0,274.6516,274.6516,273.674,273.9999,1000.0
2020-09-11 11:25:00,285.74,285.96,285.74,285.96,900.0,273.837,274.0478,273.837,274.0478,900.0
2020-09-11 11:30:00,285.81,285.81,285.4,285.46,900.0,273.904,273.904,273.5111,273.5686,900.0
2020-09-11 11:35:00,285.67,285.85,285.43,285.68,1986.0,273.7699,273.9424,273.5399,273.7795,1986.0
2020-09-11 11:40:00,285.81,285.87,285.36,285.36,900.0,273.904,273.9615,273.4728,273.4728,900.0
2020-09-11 11:45:00,285.36,285.88,285.33,285.79,1900.0,273.4728,273.9711,273.444,273.8849,1900.0
2020-09-11 11:50:00,285.66,285.98,285.52,285.72,2509.0,273.7603,274.067,273.6261,273.8178,2509.0
2020-09-11 11:55:00,285.69,285.93,285.56,285.93,1200.0,273.789,274.019,273.6645,274.019,1200.0
2020-09-11 12:00:00,285.69,286.12,285.45,285.94,2100.0,273.789,274.2011,273.559,274.0286,2100.0
2020-09-11 12:05:00,286.16,286.59,286.08,286.59,1000.0,274.2395,274.6516,274.1628,274.6516,1000.0
2020-09-11 12:10:00,286.45,286.47,286.14,286.14,786.0,274.5174,274.5366,274.2203,274.2203,786.0
2020-09-11 12:15:00,286.45,286.45,285.91,286.36,750.0,274.5174,274.5174,273.9999,274.4311,750.0
2020-09-11 12:20:00,286.71,286.74,286.51,286.51,300.0,274.7666,274.7953,274.5749,274.5749,300.0
2020-09-11 12:25:00,286.73,286.78,286.37,286.67,3004.0,274.7857,274.8336,274.4407,274.7282,3004.0
2020-09-11 12:30:00,286.71,286.71,285.95,286.03,4252.0,274.7666,274.7666,274.0382,274.1149,4252.0
2020-09-11 12:35:00,286.15,286.34,285.35,285.57,6848.0,274.2299,274.412,273.4632,273.674,6848.0
2020-09-11 12:40:00,285.55,285.55,284.68,285.02,1510.0,273.6549,273.6549,272.8211,273.147,1510.0
2020-09-11 12:45:00,284.98,285.35,284.94,285.35,1500.0,273.1086,273.4632,273.0703,273.4632,1500.0
2020-09-11 12:50:00,285.61,285.62,285.55,285.55,600.0,273.7124,273.722,273.6549,273.6549,600.0
2020-09-11 12:55:00,285.55,285.58,284.49,284.51,6300.0,273.6549,273.6836,272.639,272.6582,6300.0
2020-09-11 13:00:00,284.64,284.81,284.18,284.19,3106.0,272.7828,272.9457,272.3419,272.3515,3106.0
2020-09-11 13:05:00,283.85,284.18,283.41,283.59,2680.0,272.0257,272.3419,271.604,271.7765,2680.0
2020-09-11 13:10:00,283.66,283.91,283.54,283.58,5300.0,271.8436,272.0832,271.7286,271.7669,5300.0
2020-09-11 13:15:00,283.53,284.07,283.22,283.69,1692.0,271.719,272.2365,271.4219,271.8724,1692.0
2020-09-11 13:20:00,283.48,283.64,283.39,283.39,1100.0,271.6711,271.8244,271.5849,271.5849,1100.0
2020-09-11 13:25:00,283.49,283.49,282.97,282.98,700.0,271.6807,271.6807,271.1824,271.1919,700.0
2020-09-11 13:30:00,282.93,282.94,282.13,282.87,8288.0,271.144,271.1536,270.3773,271.0865,8288.0
2020-09-11 13:35:00,282.94,283.18,282.94,283.18,1034.0,271.1536,271.3836,271.1536,271.3836,1034.0
2020-09-11 13:40:00,283.22,283.79,283.15,283.52,1700.0,271.4219,271.9682,271.3549,271.7094,1700.0
2020-09-11 13:45:00,283.54,283.65,283.22,283.53,7000.0,271.7286,271.834,271.4219,271.719,7000.0
2020-09-11 13:50:00,283.24,283.57,283.24,283.28,800.0,271.4411,271.7574,271.4411,271.4794,800.0
2020-09-11 13:55:00,283.17,283.17,282.84,282.84,1232.0,271.374,271.374,271.0578,271.0578,1232.0
2020-09-11 14:00:00,282.65,283.29,282.65,283.29,6750.0,270.8757,271.489,270.8757,271.489,6750.0
2020-09-11 14:05:00,283.65,284.02,283.64,283.97,1180.0,271.834,272.1886,271.8244,272.1407,1180.0
2020-09-11 14:10:00,283.9,284.18,283.7,283.93,987.0,272.0736,272.3419,271.8819,272.1024,987.0
2020-09-11 14:15:00,284.0,284.15,284.0,284.07,1811.0,272.1694,272.3132,272.1694,272.2365,1811.0
2020-09-11 14:20:00,284.04,284.21,283.79,284.04,900.0,272.2078,272.3707,271.9682,272.2078,900.0
2020-09-11 14:25:00,284.18,284.37,284.13,284.13,600.0,272.3419,272.524,272.294,272.294,600.0
2020-09-11 14:30:00,284.13,284.61,284.13,284.48,900.0,272.294,272.754,272.294,272.6294,900.0
2020-09-11 14:35:00,284.7,285.29,284.51,285.06,2260.0,272.8403,273.4057,272.6582,273.1853,2260.0
2020-09-11 14:40:00,285.15,285.22,285.03,285.03,1037.0,273.2715,273.3386,273.1565,273.1565,1037.0
2020-09-11 14:45:00,285.12,285.13,284.8,284.8,800.0,273.2428,273.2524,272.9361,272.9361,800.0
2020-09-11 14:50:00,285.01,285.02,284.77,284.93,320.0,273.1374,273.147,272.9074,273.0607,320.0
2020-09-11 14:55:00,285.46,285.46,284.88,285.22,1382.0,273.5686,273.5686,273.0128,273.3386,1382.0
2020-09-11 15:00:00,285.04,285.18,284.59,284.59,3066.0,273.1661,273.3003,272.7349,272.7349,3066.0
2020-09-11 15:05:00,284.49,284.63,284.39,284.4,6140.0,272.639,272.7732,272.5432,272.5528,6140.0
2020-09-11 15:10:00,284.36,284.89,284.36,284.89,1387.0,272.5144,273.0224,272.5144,273.0224,1387.0
2020-09-11 15:15:00,284.88,285.32,284.84,285.14,1368.0,273.0128,273.4345,272.9745,273.262,1368.0
2020-09-11 15:20:00,285.19,286.05,285.19,286.03,2342.0,273.3099,274.134,273.3099,274.1149,2342.0
2020-09-11 15:25:00,285.73,286.05,285.71,285.99,1308.0,273.8274,274.134,273.8082,274.0765,1308.0
2020-09-11 15:30:00,286.17,286.71,286.17,286.38,2893.0,274.249,274.7666,274.249,274.4503,2893.0
2020-09-11 15:35:00,286.2,286.3,285.46,285.63,6992.0,274.2778,274.3736,273.5686,273.7315,6992.0
2020-09-11 15:40:00,285.79,285.8,285.43,285.5,4092.0,273.8849,273.8945,273.5399,273.607,4092.0
2020-09-11 15:45:00,285.63,285.72,285.21,285.62,3400.0,273.7315,273.8178,273.329,273.722,3400.0
2020-09-11 15:50:00,285.42,285.68,285.02,285.02,6639.0,273.5303,273.7795,273.147,273.147,6639.0
2020-09-11 15:55:00,284.95,285.24,284.74,284.88,19829.0,273.0799,273.3578,272.8786,273.0128,19829.0
2020-09-14 09:30:00,289.28,289.59,288.51,289.21,6337.0,277.2295,277.5266,276.4916,277.1624,6337.0
2020-09-14 09:35:00,290.06,290.13,289.54,290.12,1250.0,277.977,278.0441,277.4787,278.0345,1250.0
2020-09-14 09:40:00,290.51,290.8,290.51,290.77,980.0,278.4083,278.6862,278.4083,278.6574,980.0
2020-09-14 09:45:00,290.88,291.68,290.87,291.0,2451.0,278.7628,279.5295,278.7533,278.8778,2451.0
2020-09-14 09:50:00,290.99,290.99,290.35,290.35,5154.0,278.8683,278.8683,278.2549,278.2549,5154.0
2020-09-14 09:55:00,290.2,291.09,290.2,291.09,1700.0,278.1112,278.9641,278.1112,278.9641,1700.0
2020-09-14 10:00:00,291.09,292.16,291.09,292.0,1020.0,278.9641,279.9895,278.9641,279.8362,1020.0
2020-09-14 10:05:00,291.95,292.22,291.51,291.51,2402.0,279.7883,280.047,279.3666,279.3666,2402.0
2020-09-14 10:10:00,291.47,291.47,291.04,291.04,1000.0,279.3283,279.3283,278.9162,278.9162,1000.0
2020-09-14 10:15:00,290.91,291.83,290.91,291.71,1433.0,278.7916,279.6733,278.7916,279.5583,1433.0
2020-09-14 10:20:00,291.69,292.02,291.46,292.02,1478.0,279.5391,279.8554,279.3187,279.8554,1478.0
2020-09-14 10:25:00,291.8,291.96,291.53,291.96,2110.0,279.6445,279.7979,279.3858,279.7979,2110.0
2020-09-14 10:30:00,291.7,291.7,290.72,290.81,3847.0,279.5487,279.5487,278.6095,278.6958,3847.0
2020-09-14 10:35:00,290.85,290.94,290.19,290.54,2021.0,278.7341,278.8203,278.1016,278.437,2021.0
2020-09-14 10:40:00,290.4,290.7,290.4,290.69,500.0,278.3028,278.5903,278.3028,278.5808,500.0
2020-09-14 10:45:00,290.61,290.84,290.61,290.84,2797.0,278.5041,278.7245,278.5041,278.7245,2797.0
2020-09-14 10:50:00,290.72,290.81,290.52,290.63,2352.0,278.6095,278.6958,278.4178,278.5233,2352.0
2020-09-14 10:55:00,290.35,290.71,289.99,289.99,3902.0,278.2549,278.5999,277.9099,277.9099,3902.0
2020-09-14 11:00:00,290.07,290.54,290.07,290.45,1936.0,277.9866,278.437,277.9866,278.3508,1936.0
2020-09-14 11:05:00,290.52,290.76,290.36,290.54,1000.0,278.4178,278.6478,278.2645,278.437,1000.0
2020-09-14 11:10:00,290.18,290.39,290.14,290.23,1062.0,278.092,278.2933,278.0537,278.1399,1062.0
2020-09-14 11:15:00,290.73,290.77,290.41,290.41,714.0,278.6191,278.6574,278.3124,278.3124,714.0
2020-09-14 11:20:00,290.5,290.65,290.24,290.41,1100.0,278.3987,278.5424,278.1495,278.3124,1100.0
2020-09-14 11:25:00,290.54,290.54,290.21,290.26,700.0,278.437,278.437,278.1208,278.1687,700.0
2020-09-14 11:30:00,290.26,290.49,289.4,289.4,5203.0,278.1687,278.3891,277.3445,277.3445,5203.0
2020-09-14 11:35:00,289.42,289.84,289.29,289.84,2522.0,277.3637,277.7662,277.2391,277.7662,2522.0
2020-09-14 11:40:00,289.97,290.07,289.91,289.93,1245.0,277.8908,277.9866,277.8333,277.8524,1245.0
2020-09-14 11:45:00,290.1,290.1,289.78,289.92,1100.0,278.0153,278.0153,277.7087,277.8428,1100.0
2020-09-14 11:50:00,289.75,289.9,289.2,289.41,2427.0,277.6799,277.8237,277.1528,277.3541,2427.0
2020-09-14 11:55:00,289.46,289.79,289.43,289.79,1500.0,277.402,277.7183,277.3732,277.7183,1500.0
2020-09-14 12:00:00,289.88,290.74,289.77,290.62,1734.0,277.8045,278.6287,277.6991,278.5137,1734.0
2020-09-14 12:05:00,290.41,290.85,290.41,290.78,1300.0,278.3124,278.7341,278.3124,278.667,1300.0
2020-09-14 12:10:00,290.53,290.81,290.53,290.59,907.0,278.4274,278.6958,278.4274,278.4849,907.0
2020-09-14 12:15:00,290.43,290.81,290.41,290.8,1737.0,278.3316,278.6958,278.3124,278.6862,1737.0
2020-09-14 12:20:00,290.71,290.74,290.3,290.56,2701.0,278.5999,278.6287,278.207,278.4562,2701.0
2020-09-14 12:25:00,290.57,290.8,290.53,290.8,1900.0,278.4658,278.6862,278.4274,278.6862,1900.0
2020-09-14 12:30:00,290.74,290.85,290.57,290.75,1500.0,278.6287,278.7341,278.4658,278.6383,1500.0
2020-09-14 12:35:00,290.69,290.86,290.47,290.53,4506.0,278.5808,278.7437,278.3699,278.4274,4506.0
2020-09-14 12:40:00,290.55,290.7,290.54,290.7,3400.0,278.4466,278.5903,278.437,278.5903,3400.0
2020-09-14 12:45:00,290.63,290.7,290.56,290.7,1426.0,278.5233,278.5903,278.4562,278.5903,1426.0
2020-09-14 12:50:00,290.72,290.85,290.35,290.46,1800.0,278.6095,278.7341,278.2549,278.3603,1800.0
2020-09-14 12:55:00,290.46,290.71,290.41,290.67,2600.0,278.3603,278.5999,278.3124,278.5616,2600.0
2020-09-14 13:00:00,290.7,290.87,290.5,290.5,5091.0,278.5903,278.7533,278.3987,278.3987,5091.0
2020-09-14 13:05:00,290.41,290.47,289.97,290.0,1901.0,278.3124,278.3699,277.8908,277.9195,1901.0
2020-09-14 13:10:00,289.96,289.96,289.7,289.96,1700.0,277.8812,277.8812,277.632,277.8812,1700.0
2020-09-14 13:15:00,290.06,290.06,289.36,289.39,700.0,277.977,277.977,277.3062,277.3349,700.0
2020-09-14 13:20:00,289.48,289.84,289.33,289.74,1632.0,277.4212,277.7662,277.2774,277.6703,1632.0
2020-09-14 13:25:00,289.6,289.85,289.59,289.85,900.0,277.5362,277.7758,277.5266,277.7758,900.0
2020-09-14 13:30:00,289.72,289.83,289.47,289.79,2546.0,277.6512,277.7566,277.4116,277.7183,2546.0
2020-09-14 13:35:00,289.79,290.09,289.79,290.03,1500.0,277.7183,278.0058,277.7183,277.9483,1500.0
2020-09-14 13:40:00,289.9,289.9,289.75,289.83,500.0,277.8237,277.8237,277.6799,277.7566,500.0
2020-09-14 13:45:00,289.7,290.17,289.7,290.17,630.0,277.632,278.0824,277.632,278.0824,630.0
2020-09-14 13:50:00,290.32,290.64,290.26,290.58,1907.0,278.2262,278.5328,278.1687,278.4753,1907.0
2020-09-14 13:55:00,290.7,290.73,290.33,290.43,1900.0,278.5903,278.6191,278.2358,278.3316,1900.0
2020-09-14 14:00:00,290.38,290.39,289.67,289.99,4704.0,278.2837,278.2933,277.6032,277.9099,4704.0
2020-09-14 14:05:00,290.0,290.09,289.82,289.96,3413.0,277.9195,278.0058,277.747,277.8812,3413.0
2020-09-14 14:10:00,290.05,290.15,289.84,289.84,1400.0,277.9674,278.0633,277.7662,277.7662,1400.0
2020-09-14 14:15:00,289.86,290.0,289.76,290.0,1973.0,277.7853,277.9195,277.6895,277.9195,1973.0
2020-09-14 14:20:00,289.86,289.88,289.52,289.67,3693.0,277.7853,277.8045,277.4595,277.6032,3693.0
2020-09-14 14:25:00,289.54,289.55,289.32,289.32,2304.0,277.4787,277.4882,277.2678,277.2678,2304.0
2020-09-14 14:30:00,289.21,289.51,289.17,289.4,2127.0,277.1624,277.4499,277.1241,277.3445,2127.0
2020-09-14 14:35:00,289.22,289.45,289.18,289.34,1585.0,277.172,277.3924,277.1337,277.287,1585.0
2020-09-14 14:40:00,289.4,289.71,288.85,288.99,4811.0,277.3445,277.6416,276.8174,276.9516,4811.0
2020-09-14 14:45:00,288.76,288.78,288.51,288.71,2933.0,276.7312,276.7503,276.4916,276.6832,2933.0
2020-09-14 14:50:00,288.61,288.9,288.36,288.48,3907.0,276.5874,276.8653,276.3478,276.4628,3907.0
2020-09-14 14:55:00,288.18,288.29,287.71,288.29,2210.0,276.1753,276.2807,275.7249,276.2807,2210.0
2020-09-14 15:00:00,288.39,288.4,288.07,288.12,2066.0,276.3766,276.3862,276.0699,276.1178,2066.0
2020-09-14 15:05:00,288.24,288.46,288.16,288.37,1400.0,276.2328,276.4437,276.1562,276.3574,1400.0
2020-09-14 15:10:00,288.2,288.2,287.75,287.83,5945.0,276.1945,276.1945,275.7632,275.8399,5945.0
2020-09-14 15:15:00,287.81,287.81,287.41,287.6,6281.0,275.8207,275.8207,275.4374,275.6195,6281.0
2020-09-14 15:20:00,287.54,287.54,286.87,287.17,2789.0,275.562,275.562,274.9199,275.2074,2789.0
2020-09-14 15:25:00,287.25,287.89,287.21,287.89,2622.0,275.2841,275.8974,275.2457,275.8974,2622.0
2020-09-14 15:30:00,288.0,288.06,287.68,288.03,3813.0,276.0028,276.0603,275.6961,276.0316,3813.0
2020-09-14 15:35:00,287.95,288.45,287.83,288.42,3293.0,275.9549,276.4341,275.8399,276.4053,3293.0
2020-09-14 15:40:00,288.49,288.76,288.35,288.75,4672.0,276.4724,276.7312,276.3382,276.7216,4672.0
2020-09-14 15:45:00,288.81,289.42,288.81,289.42,6921.0,276.7791,277.3637,276.7791,277.3637,6921.0
2020-09-14 15:50:00,289.48,289.8,289.26,289.31,15429.0,277.4212,277.7278,277.2103,277.2582,15429.0
2020-09-14 15:55:00,289.3,289.37,288.48,288.48,21467.0,277.2487,277.3157,276.4628,276.4628,21467.0
2020-09-15 09:30:00,289.54,292.63,289.54,292.62,19451.0,277.4787,280.4399,277.4787,280.4304,19451.0
2020-09-15 09:35:00,292.8,293.0,292.0,292.45,7426.0,280.6029,280.7945,279.8362,280.2674,7426.0
2020-09-15 09:40:00,291.52,291.69,290.96,290.96,5472.0,279.3762,279.5391,278.8395,278.8395,5472.0
2020-09-15 09:45:00,291.17,291.3,289.44,289.44,11035.0,279.0408,279.1653,277.3828,277.3828,11035.0
2020-09-15 09:50:00,289.44,290.44,289.14,290.34,23568.0,277.3828,278.3412,277.0953,278.2453,23568.0
2020-09-15 09:55:00,290.34,290.35,289.78,290.16,16228.0,278.2453,278.2549,277.7087,278.0728,16228.0
2020-09-15 10:00:00,290.23,291.68,290.22,291.43,7788.0,278.1399,279.5295,278.1303,279.2899,7788.0
2020-09-15 10:05:00,291.43,291.67,291.08,291.53,3808.0,279.2899,279.5199,278.9545,279.3858,3808.0
2020-09-15 10:10:00,291.64,291.86,291.27,291.6,2800.0,279.4912,279.702,279.1366,279.4529,2800.0
2020-09-15 10:15:00,291.64,292.08,291.63,291.85,3700.0,279.4912,279.9129,279.4816,279.6924,3700.0
2020-09-15 10:20:00,291.67,291.67,290.8,290.81,2765.0,279.5199,279.5199,278.6862,278.6958,2765.0
2020-09-15 10:25:00,290.61,291.12,290.61,291.02,3452.0,278.5041,278.9928,278.5041,278.897,3452.0
2020-09-15 10:30:00,291.02,291.15,290.83,291.07,2418.0,278.897,279.0216,278.7149,278.9449,2418.0
2020-09-15 10:35:00,291.11,291.55,291.0,291.24,2200.0,278.9833,279.4049,278.8778,279.1078,2200.0
2020-09-15 10:40:00,291.08,291.14,290.48,290.48,3700.0,278.9545,279.012,278.3795,278.3795,3700.0
2020-09-15 10:45:00,290.47,290.75,290.36,290.65,2289.0,278.3699,278.6383,278.2645,278.5424,2289.0
2020-09-15 10:50:00,290.67,290.68,290.24,290.59,3600.0,278.5616,278.5712,278.1495,278.4849,3600.0
2020-09-15 10:55:00,290.67,290.67,290.18,290.29,5134.0,278.5616,278.5616,278.092,278.1974,5134.0
2020-09-15 11:00:00,290.3,290.55,290.25,290.55,6717.0,278.207,278.4466,278.1591,278.4466,6717.0
2020-09-15 11:05:00,290.49,290.64,290.37,290.45,4275.0,278.3891,278.5328,278.2741,278.3508,4275.0
2020-09-15 11:10:00,290.53,290.56,289.99,290.04,3671.0,278.4274,278.4562,277.9099,277.9578,3671.0
2020-09-15 11:15:00,290.04,290.04,289.59,289.92,5295.0,277.9578,277.9578,277.5266,277.8428,5295.0
2020-09-15 11:20:00,290.12,290.68,290.1,290.55,5890.0,278.0345,278.5712,278.0153,278.4466,5890.0
2020-09-15 11:25:00,290.47,290.95,290.44,290.95,5228.0,278.3699,278.8299,278.3412,278.8299,5228.0
2020-09-15 11:30:00,291.01,291.21,290.74,290.76,12397.0,278.8874,279.0791,278.6287,278.6478,12397.0
2020-09-15 11:35:00,290.87,291.05,290.76,290.76,2900.0,278.7533,278.9258,278.6478,278.6478,2900.0
2020-09-15 11:40:00,290.74,290.98,290.51,290.96,4097.0,278.6287,278.8587,278.4083,278.8395,4097.0
2020-09-15 11:45:00,290.92,291.14,290.89,291.07,2869.0,278.8012,279.012,278.7724,278.9449,2869.0
2020-09-15 11:50:00,291.12,291.12,290.88,290.88,2415.0,278.9928,278.9928,278.7628,278.7628,2415.0
2020-09-15 11:55:00,290.88,290.9,290.79,290.86,1606.0,278.7628,278.782,278.6766,278.7437,1606.0
2020-09-15 12:00:00,290.95,291.04,290.82,290.89,2800.0,278.8299,278.9162,278.7053,278.7724,2800.0
2020-09-15 12:05:00,290.92,290.95,290.85,290.85,900.0,278.8012,278.8299,278.7341,278.7341,900.0
2020-09-15 12:10:00,290.91,291.2,290.91,291.2,800.0,278.7916,279.0695,278.7916,279.0695,800.0
2020-09-15 12:15:00,291.18,291.18,290.83,290.9,1600.0,279.0503,279.0503,278.7149,278.782,1600.0
2020-09-15 12:20:00,290.84,290.91,290.8,290.82,400.0,278.7245,278.7916,278.6862,278.7053,400.0
2020-09-15 12:25:00,290.79,290.98,290.78,290.86,2008.0,278.6766,278.8587,278.667,278.7437,2008.0
2020-09-15 12:30:00,290.88,290.94,290.88,290.88,510.0,278.7628,278.8203,278.7628,278.7628,510.0
2020-09-15 12:35:00,290.88,290.89,290.7,290.7,1271.0,278.7628,278.7724,278.5903,278.5903,1271.0
2020-09-15 12:40:00,290.81,290.81,290.63,290.67,1614.0,278.6958,278.6958,278.5233,278.5616,1614.0
2020-09-15 12:45:00,290.61,290.67,290.25,290.25,2610.0,278.5041,278.5616,278.1591,278.1591,2610.0
2020-09-15 12:50:00,290.2,290.3,289.94,290.0,3701.0,278.1112,278.207,277.862,277.9195,3701.0
2020-09-15 12:55:00,289.93,289.97,289.42,289.42,4186.0,277.8524,277.8908,277.3637,277.3637,4186.0
2020-09-15 13:00:00,289.31,289.88,289.31,289.62,3606.0,277.2582,277.8045,277.2582,277.5553,3606.0
2020-09-15 13:05:00,289.55,289.75,289.48,289.54,2933.0,277.4882,277.6799,277.4212,277.4787,2933.0
2020-09-15 13:10:00,289.55,289.66,289.47,289.53,5248.0,277.4882,277.5937,277.4116,277.4691,5248.0
2020-09-15 13:15:00,289.54,289.58,289.31,289.37,1323.0,277.4787,277.517,277.2582,277.3157,1323.0
2020-09-15 13:20:00,289.34,289.34,289.06,289.11,2513.0,277.287,277.287,277.0187,277.0666,2513.0
2020-09-15 13:25:00,289.14,289.14,288.91,289.04,3255.0,277.0953,277.0953,276.8749,276.9995,3255.0
2020-09-15 13:30:00,289.06,289.42,288.99,289.42,1040.0,277.0187,277.3637,276.9516,277.3637,1040.0
2020-09-15 13:35:00,289.47,289.47,288.47,288.57,3203.0,277.4116,277.4116,276.4532,276.5491,3203.0
2020-09-15 13:40:00,288.59,288.59,288.35,288.38,1512.0,276.5682,276.5682,276.3382,276.367,1512.0
2020-09-15 13:45:00,288.3,288.44,288.21,288.38,2951.0,276.2903,276.4245,276.2041,276.367,2951.0
2020-09-15 13:50:00,288.38,288.56,288.21,288.42,3050.0,276.367,276.5395,276.2041,276.4053,3050.0
2020-09-15 13:55:00,288.37,288.37,288.07,288.11,1069.0,276.3574,276.3574,276.0699,276.1082,1069.0
2020-09-15 14:00:00,288.2,288.22,287.71,287.71,3801.0,276.1945,276.2137,275.7249,275.7249,3801.0
2020-09-15 14:05:00,287.77,287.95,287.5,287.86,5615.0,275.7824,275.9549,275.5236,275.8686,5615.0
2020-09-15 14:10:00,287.89,288.01,287.69,288.0,2209.0,275.8974,276.0124,275.7057,276.0028,2209.0
2020-09-15 14:15:00,288.07,288.12,287.94,288.05,3432.0,276.0699,276.1178,275.9453,276.0507,3432.0
2020-09-15 14:20:00,288.12,288.28,288.06,288.28,1111.0,276.1178,276.2712,276.0603,276.2712,1111.0
2020-09-15 14:25:00,288.31,288.55,288.13,288.49,2046.0,276.2999,276.5299,276.1274,276.4724,2046.0
2020-09-15 14:30:00,288.47,288.48,288.22,288.23,1200.0,276.4532,276.4628,276.2137,276.2232,1200.0
2020-09-15 14:35:00,288.19,288.22,287.76,287.8,4701.0,276.1849,276.2137,275.7728,275.8111,4701.0
2020-09-15 14:40:00,287.82,288.03,287.82,287.86,3511.0,275.8303,276.0316,275.8303,275.8686,3511.0
2020-09-15 14:45:00,288.04,288.2,288.01,288.2,1000.0,276.0412,276.1945,276.0124,276.1945,1000.0
2020-09-15 14:50:00,288.22,288.6,288.18,288.54,1309.0,276.2137,276.5778,276.1753,276.5203,1309.0
2020-09-15 14:55:00,288.55,288.55,288.37,288.37,1446.0,276.5299,276.5299,276.3574,276.3574,1446.0
2020-09-15 15:00:00,288.36,288.41,288.2,288.38,1100.0,276.3478,276.3957,276.1945,276.367,1100.0
2020-09-15 15:05:00,288.21,288.47,288.03,288.28,3035.0,276.2041,276.4532,276.0316,276.2712,3035.0
2020-09-15 15:10:00,288.1,288.18,287.81,287.82,4459.0,276.0987,276.1753,275.8207,275.8303,4459.0
2020-09-15 15:15:00,287.89,288.19,287.86,287.87,1818.0,275.8974,276.1849,275.8686,275.8782,1818.0
2020-09-15 15:20:00,287.8,287.93,287.56,287.57,3719.0,275.8111,275.9357,275.5811,275.5907,3719.0
2020-09-15 15:25:00,287.54,287.57,287.22,287.36,3946.0,275.562,275.5907,275.2553,275.3895,3946.0
2020-09-15 15:30:00,287.35,287.41,286.88,286.88,4486.0,275.3799,275.4374,274.9295,274.9295,4486.0
2020-09-15 15:35:00,287.02,287.14,286.78,286.95,5522.0,275.0636,275.1786,274.8336,274.9966,5522.0
2020-09-15 15:40:00,286.85,287.13,286.78,287.05,10782.0,274.9007,275.1691,274.8336,275.0924,10782.0
2020-09-15 15:45:00,286.93,287.19,286.76,287.01,13474.0,274.9774,275.2266,274.8145,275.0541,13474.0
2020-09-15 15:50:00,286.88,287.1,286.79,287.08,24718.0,274.9295,275.1403,274.8432,275.1211,24718.0
2020-09-15 15:55:00,287.12,287.22,286.76,286.97,46137.0,275.1595,275.2553,274.8145,275.0157,46137.0
2020-09-16 09:30:00,287.0,288.61,287.0,288.26,12967.0,275.0445,276.5874,275.0445,276.252,12967.0
2020-09-16 09:35:00,287.99,288.67,287.46,288.47,7018.0,275.9932,276.6449,275.4853,276.4532,7018.0
2020-09-16 09:40:00,288.33,288.33,287.5,287.5,1303.0,276.3191,276.3191,275.5236,275.5236,1303.0
2020-09-16 09:45:00,287.76,288.64,287.46,288.37,6993.0,275.7728,276.6162,275.4853,276.3574,6993.0
2020-09-16 09:50:00,288.38,289.47,288.16,289.44,7311.0,276.367,277.4116,276.1562,277.3828,7311.0
2020-09-16 09:55:00,289.43,289.88,289.42,289.75,2791.0,277.3732,277.8045,277.3637,277.6799,2791.0
2020-09-16 10:00:00,289.9,290.08,288.85,289.0,5648.0,277.8237,277.9962,276.8174,276.9612,5648.0
2020-09-16 10:05:00,288.96,289.57,288.9,289.26,1164.0,276.9228,277.5074,276.8653,277.2103,1164.0
2020-09-16 10:10:00,289.54,290.0,289.3,289.36,4070.0,277.4787,277.9195,277.2487,277.3062,4070.0
2020-09-16 10:15:00,289.63,289.68,289.4,289.63,2201.0,277.5649,277.6128,277.3445,277.5649,2201.0
2020-09-16 10:20:00,289.6,289.86,289.36,289.71,2098.0,277.5362,277.7853,277.3062,277.6416,2098.0
2020-09-16 10:25:00,289.84,289.86,289.38,289.63,1500.0,277.7662,277.7853,277.3253,277.5649,1500.0
2020-09-16 10:30:00,289.69,290.0,289.63,289.67,2479.0,277.6224,277.9195,277.5649,277.6032,2479.0
2020-09-16 10:35:00,289.82,289.82,289.52,289.58,1567.0,277.747,277.747,277.4595,277.517,1567.0
2020-09-16 10:40:00,289.6,289.95,289.12,289.14,3800.0,277.5362,277.8716,277.0762,277.0953,3800.0
2020-09-16 10:45:00,289.26,289.26,288.82,288.96,1100.0,277.2103,277.2103,276.7887,276.9228,1100.0
2020-09-16 10:50:00,289.09,289.6,288.91,289.44,2890.0,277.0474,277.5362,276.8749,277.3828,2890.0
2020-09-16 10:55:00,289.28,289.51,289.11,289.11,7078.0,277.2295,277.4499,277.0666,277.0666,7078.0
2020-09-16 11:00:00,289.2,289.37,288.83,289.37,10699.0,277.1528,277.3157,276.7982,277.3157,10699.0
2020-09-16 11:05:00,289.19,289.49,289.16,289.38,8459.0,277.1432,277.4307,277.1145,277.3253,8459.0
2020-09-16 11:10:00,289.36,289.36,288.83,289.05,9935.0,277.3062,277.3062,276.7982,277.0091,9935.0
2020-09-16 11:15:00,289.14,289.42,289.1,289.12,7344.0,277.0953,277.3637,277.057,277.0762,7344.0
2020-09-16 11:20:00,289.23,289.48,289.17,289.48,3552.0,277.1816,277.4212,277.1241,277.4212,3552.0
2020-09-16 11:25:00,289.46,289.46,289.15,289.19,2773.0,277.402,277.402,277.1049,277.1432,2773.0
2020-09-16 11:30:00,289.28,289.42,289.08,289.09,4370.0,277.2295,277.3637,277.0378,277.0474,4370.0
2020-09-16 11:35:00,289.15,289.3,289.1,289.3,1812.0,277.1049,277.2487,277.057,277.2487,1812.0
2020-09-16 11:40:00,289.15,289.19,288.78,288.78,1553.0,277.1049,277.1432,276.7503,276.7503,1553.0
2020-09-16 11:45:00,288.82,288.95,288.57,288.85,2912.0,276.7887,276.9132,276.5491,276.8174,2912.0
2020-09-16 11:50:00,288.99,289.02,288.64,288.8,11636.0,276.9516,276.9803,276.6162,276.7695,11636.0
2020-09-16 11:55:00,288.79,288.81,288.69,288.81,3312.0,276.7599,276.7791,276.6641,276.7791,3312.0
2020-09-16 12:00:00,288.82,289.56,288.82,289.56,2149.0,276.7887,277.4978,276.7887,277.4978,2149.0
2020-09-16 12:05:00,289.49,289.64,289.42,289.5,2336.0,277.4307,277.5745,277.3637,277.4403,2336.0
2020-09-16 12:10:00,289.5,289.52,289.06,289.26,1700.0,277.4403,277.4595,277.0187,277.2103,1700.0
2020-09-16 12:15:00,289.25,289.37,289.07,289.15,2000.0,277.2007,277.3157,277.0282,277.1049,2000.0
2020-09-16 12:20:00,289.16,289.54,289.16,289.47,2967.0,277.1145,277.4787,277.1145,277.4116,2967.0
2020-09-16 12:25:00,289.47,289.56,289.34,289.49,5507.0,277.4116,277.4978,277.287,277.4307,5507.0
2020-09-16 12:30:00,289.47,289.58,289.38,289.4,3418.0,277.4116,277.517,277.3253,277.3445,3418.0
2020-09-16 12:35:00,289.41,289.6,289.41,289.6,1100.0,277.3541,277.5362,277.3541,277.5362,1100.0
2020-09-16 12:40:00,289.59,289.77,289.47,289.62,2332.0,277.5266,277.6991,277.4116,277.5553,2332.0
2020-09-16 12:45:00,289.62,289.68,289.27,289.39,1600.0,277.5553,277.6128,277.2199,277.3349,1600.0
2020-09-16 12:50:00,289.32,289.47,289.29,289.47,1828.0,277.2678,277.4116,277.2391,277.4116,1828.0
2020-09-16 12:55:00,289.55,289.98,289.52,289.72,2872.0,277.4882,277.9003,277.4595,277.6512,2872.0
2020-09-16 13:00:00,289.7,289.98,289.67,289.98,1200.0,277.632,277.9003,277.6032,277.9003,1200.0
2020-09-16 13:05:00,289.99,289.99,289.68,289.73,1250.0,277.9099,277.9099,277.6128,277.6608,1250.0
2020-09-16 13:10:00,289.79,289.85,289.57,289.85,1800.0,277.7183,277.7758,277.5074,277.7758,1800.0
2020-09-16 13:15:00,289.71,289.8,289.42,289.43,4501.0,277.6416,277.7278,277.3637,277.3732,4501.0
2020-09-16 13:20:00,289.46,289.61,289.22,289.29,3621.0,277.402,277.5457,277.172,277.2391,3621.0
2020-09-16 13:25:00,289.36,289.4,289.2,289.34,1266.0,277.3062,277.3445,277.1528,277.287,1266.0
2020-09-16 13:30:00,289.32,289.34,288.58,288.6,12528.0,277.2678,277.287,276.5587,276.5778,12528.0
2020-09-16 13:35:00,288.5,288.84,288.49,288.65,4323.0,276.482,276.8078,276.4724,276.6257,4323.0
2020-09-16 13:40:00,288.63,288.77,288.56,288.6,1670.0,276.6066,276.7407,276.5395,276.5778,1670.0
2020-09-16 13:45:00,288.6,288.72,288.56,288.58,2694.0,276.5778,276.6928,276.5395,276.5587,2694.0
2020-09-16 13:50:00,288.52,288.58,288.46,288.47,2200.0,276.5012,276.5587,276.4437,276.4532,2200.0
2020-09-16 13:55:00,288.48,288.91,288.21,288.62,3399.0,276.4628,276.8749,276.2041,276.597,3399.0
2020-09-16 14:00:00,288.58,289.07,288.35,288.46,2820.0,276.5587,277.0282,276.3382,276.4437,2820.0
2020-09-16 14:05:00,288.69,288.69,287.92,288.09,16024.0,276.6641,276.6641,275.9261,276.0891,16024.0
2020-09-16 14:10:00,287.98,288.58,287.93,288.41,5565.0,275.9836,276.5587,275.9357,276.3957,5565.0
2020-09-16 14:15:00,288.45,289.21,288.45,288.97,3085.0,276.4341,277.1624,276.4341,276.9324,3085.0
2020-09-16 14:20:00,289.04,289.04,288.61,288.61,3985.0,276.9995,276.9995,276.5874,276.5874,3985.0
2020-09-16 14:25:00,288.74,288.77,288.37,288.48,5180.0,276.712,276.7407,276.3574,276.4628,5180.0
2020-09-16 14:30:00,288.56,288.71,288.12,288.14,6410.0,276.5395,276.6832,276.1178,276.137,6410.0
2020-09-16 14:35:00,288.11,288.61,288.06,288.46,3747.0,276.1082,276.5874,276.0603,276.4437,3747.0
2020-09-16 14:40:00,288.5,288.85,288.16,288.16,4478.0,276.482,276.8174,276.1562,276.1562,4478.0
2020-09-16 14:45:00,288.11,288.18,287.57,287.63,7307.0,276.1082,276.1753,275.5907,275.6482,7307.0
2020-09-16 14:50:00,287.42,287.44,286.9,286.99,3956.0,275.447,275.4661,274.9486,275.0349,3956.0
2020-09-16 14:55:00,287.08,287.45,286.99,287.28,3512.0,275.1211,275.4757,275.0349,275.3128,3512.0
2020-09-16 15:00:00,287.28,287.73,287.28,287.56,4627.0,275.3128,275.7441,275.3128,275.5811,4627.0
2020-09-16 15:05:00,287.36,287.36,286.71,286.75,3754.0,275.3895,275.3895,274.7666,274.8049,3754.0
2020-09-16 15:10:00,286.95,286.95,285.9,286.6,5496.0,274.9966,274.9966,273.9903,274.6611,5496.0
2020-09-16 15:15:00,286.38,286.4,285.74,286.2,9397.0,274.4503,274.4695,273.837,274.2778,9397.0
2020-09-16 15:20:00,286.17,286.28,285.9,285.94,3805.0,274.249,274.3545,273.9903,274.0286,3805.0
2020-09-16 15:25:00,286.04,286.5,286.04,286.44,1492.0,274.1245,274.5653,274.1245,274.5078,1492.0
2020-09-16 15:30:00,286.54,286.87,285.67,286.87,2900.0,274.6036,274.9199,273.7699,274.9199,2900.0
2020-09-16 15:35:00,286.87,287.53,286.77,287.02,3460.0,274.9199,275.5524,274.8241,275.0636,3460.0
2020-09-16 15:40:00,286.87,287.45,286.66,287.45,2701.0,274.9199,275.4757,274.7186,275.4757,2701.0
2020-09-16 15:45:00,287.28,288.18,287.23,287.5,7117.0,275.3128,276.1753,275.2649,275.5236,7117.0
2020-09-16 15:50:00,287.62,287.93,287.14,287.34,9673.0,275.6386,275.9357,275.1786,275.3703,9673.0
2020-09-16 15:55:00,287.26,287.33,286.36,286.86,20761.0,275.2936,275.3607,274.4311,274.9103,20761.0
2020-09-17 09:30:00,282.96,282.96,279.68,281.42,15680.0,271.1728,271.1728,268.0294,269.6969,15680.0
2020-09-17 09:35:00,281.48,282.84,280.83,281.78,4400.0,269.7544,271.0578,269.1315,270.0419,4400.0
2020-09-17 09:40:00,282.31,282.77,281.75,281.99,2000.0,270.5498,270.9907,270.0132,270.2432,2000.0
2020-09-17 09:45:00,282.3,282.8,280.7,280.8,3174.0,270.5403,271.0194,269.0069,269.1027,3174.0
2020-09-17 09:50:00,281.04,282.45,280.91,282.43,2300.0,269.3327,270.684,269.2082,270.6648,2300.0
2020-09-17 09:55:00,282.59,282.59,282.1,282.31,700.0,270.8182,270.8182,270.3486,270.5498,700.0
2020-09-17 10:00:00,282.6,282.88,282.58,282.65,1612.0,270.8278,271.0961,270.8086,270.8757,1612.0
2020-09-17 10:05:00,282.88,283.87,282.88,283.86,2510.0,271.0961,272.0449,271.0961,272.0353,2510.0
2020-09-17 10:10:00,283.85,284.54,283.66,283.91,1505.0,272.0257,272.6869,271.8436,272.0832,1505.0
2020-09-17 10:15:00,283.88,284.06,283.68,283.77,1244.0,272.0544,272.2269,271.8628,271.949,1244.0
2020-09-17 10:20:00,284.14,284.14,282.88,282.88,858.0,272.3036,272.3036,271.0961,271.0961,858.0
2020-09-17 10:25:00,282.77,283.13,282.63,283.03,1433.0,270.9907,271.3357,270.8565,271.2399,1433.0
2020-09-17 10:30:00,283.07,283.07,282.45,282.89,1529.0,271.2782,271.2782,270.684,271.1057,1529.0
2020-09-17 10:35:00,283.25,283.25,282.66,282.88,1589.0,271.4507,271.4507,270.8853,271.0961,1589.0
2020-09-17 10:40:00,283.03,283.65,283.02,283.58,2437.0,271.2399,271.834,271.2303,271.7669,2437.0
2020-09-17 10:45:00,283.79,284.17,283.79,283.81,1921.0,271.9682,272.3324,271.9682,271.9874,1921.0
2020-09-17 10:50:00,284.13,284.58,284.13,284.5,2688.0,272.294,272.7253,272.294,272.6486,2688.0
2020-09-17 10:55:00,284.18,284.28,283.9,283.9,2432.0,272.3419,272.4378,272.0736,272.0736,2432.0
2020-09-17 11:00:00,283.86,285.09,283.86,285.09,2528.0,272.0353,273.214,272.0353,273.214,2528.0
2020-09-17 11:05:00,285.15,285.35,285.15,285.27,932.0,273.2715,273.4632,273.2715,273.3865,932.0
2020-09-17 11:10:00,285.32,285.38,285.04,285.15,1473.0,273.4345,273.492,273.1661,273.2715,1473.0
2020-09-17 11:15:00,285.29,285.33,285.08,285.33,800.0,273.4057,273.444,273.2045,273.444,800.0
2020-09-17 11:20:00,285.45,285.51,285.06,285.18,1099.0,273.559,273.6165,273.1853,273.3003,1099.0
2020-09-17 11:25:00,285.23,285.23,285.05,285.05,400.0,273.3482,273.3482,273.1757,273.1757,400.0
2020-09-17 11:30:00,284.82,285.17,284.82,284.9,900.0,272.9553,273.2907,272.9553,273.032,900.0
2020-09-17 11:35:00,284.9,285.08,284.69,284.69,2600.0,273.032,273.2045,272.8307,272.8307,2600.0
2020-09-17 11:40:00,284.3,284.43,284.3,284.35,300.0,272.4569,272.5815,272.4569,272.5049,300.0
2020-09-17 11:45:00,284.36,284.46,284.13,284.19,1100.0,272.5144,272.6103,272.294,272.3515,1100.0
2020-09-17 11:50:00,283.97,284.08,283.92,284.08,1000.0,272.1407,272.2461,272.0928,272.2461,1000.0
2020-09-17 11:55:00,284.18,284.18,283.31,283.32,1411.0,272.3419,272.3419,271.5082,271.5178,1411.0
2020-09-17 12:00:00,283.3,283.63,283.28,283.37,1400.0,271.4986,271.8149,271.4794,271.5657,1400.0
2020-09-17 12:05:00,283.3,283.31,282.47,282.47,1334.0,271.4986,271.5082,270.7032,270.7032,1334.0
2020-09-17 12:10:00,282.51,282.51,281.8,281.89,2100.0,270.7415,270.7415,270.0611,270.1473,2100.0
2020-09-17 12:15:00,281.82,281.91,281.06,281.39,2543.0,270.0803,270.1665,269.3519,269.6682,2543.0
2020-09-17 12:20:00,281.33,281.33,280.7,280.7,1100.0,269.6107,269.6107,269.0069,269.0069,1100.0
2020-09-17 12:25:00,280.69,281.3,280.45,281.25,1566.0,268.9973,269.5819,268.7673,269.534,1566.0
2020-09-17 12:30:00,281.15,281.39,280.92,280.92,1738.0,269.4382,269.6682,269.2177,269.2177,1738.0
2020-09-17 12:35:00,281.14,281.3,280.82,281.23,1818.0,269.4286,269.5819,269.1219,269.5148,1818.0
2020-09-17 12:40:00,281.11,281.24,280.79,280.9,1400.0,269.3998,269.5244,269.0932,269.1986,1400.0
2020-09-17 12:45:00,280.55,281.33,280.55,281.03,2599.0,268.8632,269.6107,268.8632,269.3232,2599.0
2020-09-17 12:50:00,280.72,281.43,280.72,281.43,700.0,269.0261,269.7065,269.0261,269.7065,700.0
2020-09-17 12:55:00,281.35,282.1,281.16,282.1,1400.0,269.6298,270.3486,269.4477,270.3486,1400.0
2020-09-17 13:00:00,281.79,282.04,281.79,281.82,1100.0,270.0515,270.2911,270.0515,270.0803,1100.0
2020-09-17 13:05:00,281.81,281.85,281.63,281.79,900.0,270.0707,270.109,269.8982,270.0515,900.0
2020-09-17 13:10:00,281.67,281.91,281.64,281.71,1636.0,269.9365,270.1665,269.9078,269.9748,1636.0
2020-09-17 13:15:00,281.89,281.89,281.36,281.39,1711.0,270.1473,270.1473,269.6394,269.6682,1711.0
2020-09-17 13:20:00,281.34,281.34,281.2,281.2,1614.0,269.6203,269.6203,269.4861,269.4861,1614.0
2020-09-17 13:25:00,281.36,281.56,281.28,281.33,1900.0,269.6394,269.8311,269.5628,269.6107,1900.0
2020-09-17 13:30:00,281.27,281.87,281.27,281.81,1300.0,269.5532,270.1282,269.5532,270.0707,1300.0
2020-09-17 13:35:00,281.89,281.89,281.37,281.71,2210.0,270.1473,270.1473,269.649,269.9748,2210.0
2020-09-17 13:40:00,281.72,281.93,281.52,281.93,1400.0,269.9844,270.1857,269.7928,270.1857,1400.0
2020-09-17 13:45:00,281.89,281.96,281.49,281.82,1600.0,270.1473,270.2144,269.764,270.0803,1600.0
2020-09-17 13:50:00,281.72,281.96,281.48,281.79,2062.0,269.9844,270.2144,269.7544,270.0515,2062.0
2020-09-17 13:55:00,281.74,281.74,281.44,281.55,1000.0,270.0036,270.0036,269.7161,269.8215,1000.0
2020-09-17 14:00:00,281.48,281.8,281.37,281.8,500.0,269.7544,270.0611,269.649,270.0611,500.0
2020-09-17 14:05:00,281.89,282.16,281.89,281.99,1500.0,270.1473,270.4061,270.1473,270.2432,1500.0
2020-09-17 14:10:00,281.94,282.4,281.94,282.14,1518.0,270.1953,270.6361,270.1953,270.3869,1518.0
2020-09-17 14:15:00,282.13,282.26,282.02,282.08,1000.0,270.3773,270.5019,270.2719,270.3294,1000.0
2020-09-17 14:20:00,282.17,282.17,281.79,281.79,1700.0,270.4157,270.4157,270.0515,270.0515,1700.0
2020-09-17 14:25:00,281.62,281.76,281.17,281.2,1922.0,269.8886,270.0228,269.4573,269.4861,1922.0
2020-09-17 14:30:00,281.04,281.22,280.98,280.98,1400.0,269.3327,269.5053,269.2752,269.2752,1400.0
2020-09-17 14:35:00,280.91,280.91,280.53,280.62,4003.0,269.2082,269.2082,268.844,268.9302,4003.0
2020-09-17 14:40:00,280.61,281.22,280.46,280.97,3383.0,268.9207,269.5053,268.7769,269.2657,3383.0
2020-09-17 14:45:00,280.92,281.32,280.86,281.25,1200.0,269.2177,269.6011,269.1602,269.534,1200.0
2020-09-17 14:50:00,281.26,281.43,281.03,281.43,2104.0,269.5436,269.7065,269.3232,269.7065,2104.0
2020-09-17 14:55:00,281.33,281.52,281.0,281.12,2500.0,269.6107,269.7928,269.2944,269.4094,2500.0
2020-09-17 15:00:00,281.15,281.33,280.42,280.42,1500.0,269.4382,269.6107,268.7386,268.7386,1500.0
2020-09-17 15:05:00,280.23,280.71,280.23,280.66,3572.0,268.5565,269.0165,268.5565,268.9686,3572.0
2020-09-17 15:10:00,280.78,281.52,280.77,281.41,2495.0,269.0836,269.7928,269.074,269.6873,2495.0
2020-09-17 15:15:00,281.36,281.36,281.05,281.05,3134.0,269.6394,269.6394,269.3423,269.3423,3134.0
2020-09-17 15:20:00,281.1,281.25,280.37,280.37,6664.0,269.3902,269.534,268.6907,268.6907,6664.0
2020-09-17 15:25:00,280.46,280.53,280.21,280.45,2502.0,268.7769,268.844,268.5373,268.7673,2502.0
2020-09-17 15:30:00,280.49,281.78,280.44,281.56,3487.0,268.8057,270.0419,268.7577,269.8311,3487.0
2020-09-17 15:35:00,281.54,281.93,281.38,281.93,4000.0,269.8119,270.1857,269.6586,270.1857,4000.0
2020-09-17 15:40:00,282.09,282.29,281.57,281.67,4003.0,270.339,270.5307,269.8407,269.9365,4003.0
2020-09-17 15:45:00,281.84,282.12,281.39,282.07,4359.0,270.0994,270.3678,269.6682,270.3198,4359.0
2020-09-17 15:50:00,281.91,282.56,281.91,282.44,12012.0,270.1665,270.7894,270.1665,270.6744,12012.0
2020-09-17 15:55:00,282.51,282.87,282.35,282.58,26496.0,270.7415,271.0865,270.5882,270.8086,26496.0
2020-09-18 09:30:00,280.9,284.81,280.9,284.16,128374.0,269.1986,272.9457,269.1986,272.3228,128374.0
2020-09-18 09:35:00,283.45,283.5,282.04,282.69,4709.0,271.6424,271.6903,270.2911,270.914,4709.0
2020-09-18 09:40:00,282.62,282.9,281.76,282.5,4440.0,270.8469,271.1153,270.0228,270.7319,4440.0
2020-09-18 09:45:00,282.09,282.54,281.29,281.47,2013.0,270.339,270.7703,269.5723,269.7448,2013.0
2020-09-18 09:50:00,282.1,282.49,280.63,281.65,9376.0,270.3486,270.7223,268.9398,269.9173,9376.0
2020-09-18 09:55:00,281.28,282.48,280.63,282.48,4221.0,269.5628,270.7128,268.9398,270.7128,4221.0
2020-09-18 10:00:00,282.8,282.9,282.09,282.71,2165.0,271.0194,271.1153,270.339,270.9332,2165.0
2020-09-18 10:05:00,282.43,283.56,282.22,283.56,2341.0,270.6648,271.7478,270.4636,271.7478,2341.0
2020-09-18 10:10:00,283.58,283.59,282.65,282.65,3656.0,271.7669,271.7765,270.8757,270.8757,3656.0
2020-09-18 10:15:00,282.97,283.06,282.09,282.42,5371.0,271.1824,271.2686,270.339,270.6553,5371.0
2020-09-18 10:20:00,282.29,282.56,282.22,282.4,1300.0,270.5307,270.7894,270.4636,270.6361,1300.0
2020-09-18 10:25:00,282.24,282.43,281.61,281.78,6890.0,270.4828,270.6648,269.879,270.0419,6890.0
2020-09-18 10:30:00,281.63,282.12,281.38,281.82,2950.0,269.8982,270.3678,269.6586,270.0803,2950.0
2020-09-18 10:35:00,281.98,282.29,281.55,281.88,2200.0,270.2336,270.5307,269.8215,270.1378,2200.0
2020-09-18 10:40:00,281.92,281.97,281.08,281.39,5990.0,270.1761,270.224,269.3711,269.6682,5990.0
2020-09-18 10:45:00,281.06,281.25,280.13,280.57,7929.0,269.3519,269.534,268.4607,268.8823,7929.0
2020-09-18 10:50:00,280.49,280.84,280.1,280.1,5632.0,268.8057,269.1411,268.4319,268.4319,5632.0
2020-09-18 10:55:00,280.16,280.23,279.47,279.48,13733.0,268.4894,268.5565,267.8281,267.8377,13733.0
2020-09-18 11:00:00,279.74,280.49,279.12,280.44,5389.0,268.0869,268.8057,267.4927,268.7577,5389.0
2020-09-18 11:05:00,280.36,281.32,280.35,281.26,3701.0,268.6811,269.6011,268.6715,269.5436,3701.0
2020-09-18 11:10:00,280.9,281.08,280.19,280.57,2910.0,269.1986,269.3711,268.5182,268.8823,2910.0
2020-09-18 11:15:00,280.67,280.71,279.91,279.96,3137.0,268.9782,269.0165,268.2498,268.2977,3137.0
2020-09-18 11:20:00,280.08,280.93,279.94,280.79,1308.0,268.4127,269.2273,268.2786,269.0932,1308.0
2020-09-18 11:25:00,280.91,281.22,280.76,280.97,3450.0,269.2082,269.5053,269.0644,269.2657,3450.0
2020-09-18 11:30:00,281.2,281.34,280.69,280.69,2200.0,269.4861,269.6203,268.9973,268.9973,2200.0
2020-09-18 11:35:00,280.63,281.26,280.61,281.26,2700.0,268.9398,269.5436,268.9207,269.5436,2700.0
2020-09-18 11:40:00,281.06,281.14,280.39,280.39,2800.0,269.3519,269.4286,268.7098,268.7098,2800.0
2020-09-18 11:45:00,280.39,280.76,280.21,280.67,6309.0,268.7098,269.0644,268.5373,268.9782,6309.0
2020-09-18 11:50:00,280.72,280.86,280.51,280.59,1425.0,269.0261,269.1602,268.8248,268.9015,1425.0
2020-09-18 11:55:00,280.71,280.8,280.35,280.35,2102.0,269.0165,269.1027,268.6715,268.6715,2102.0
2020-09-18 12:00:00,280.5,280.94,280.43,280.73,4096.0,268.8152,269.2369,268.7482,269.0357,4096.0
2020-09-18 12:05:00,280.66,281.06,280.65,280.93,1400.0,268.9686,269.3519,268.959,269.2273,1400.0
2020-09-18 12:10:00,280.71,280.97,280.48,280.57,14588.0,269.0165,269.2657,268.7961,268.8823,14588.0
2020-09-18 12:15:00,280.56,280.62,280.36,280.62,2211.0,268.8727,268.9302,268.6811,268.9302,2211.0
2020-09-18 12:20:00,280.56,280.64,279.91,280.56,3876.0,268.8727,268.9494,268.2498,268.8727,3876.0
2020-09-18 12:25:00,280.7,281.05,280.7,280.96,1502.0,269.0069,269.3423,269.0069,269.2561,1502.0
2020-09-18 12:30:00,280.82,280.82,280.31,280.31,2108.0,269.1219,269.1219,268.6332,268.6332,2108.0
2020-09-18 12:35:00,280.44,280.73,280.29,280.6,2305.0,268.7577,269.0357,268.614,268.9111,2305.0
2020-09-18 12:40:00,280.58,280.7,280.48,280.55,2300.0,268.8919,269.0069,268.7961,268.8632,2300.0
2020-09-18 12:45:00,280.41,280.51,280.2,280.2,1500.0,268.729,268.8248,268.5277,268.5277,1500.0
2020-09-18 12:50:00,280.16,280.34,279.82,280.06,1900.0,268.4894,268.6619,268.1636,268.3936,1900.0
2020-09-18 12:55:00,279.96,279.98,279.54,279.54,1800.0,268.2977,268.3169,267.8952,267.8952,1800.0
2020-09-18 13:00:00,279.54,280.0,279.48,280.0,1002.0,267.8952,268.3361,267.8377,268.3361,1002.0
2020-09-18 13:05:00,279.84,279.85,279.74,279.75,900.0,268.1827,268.1923,268.0869,268.0965,900.0
2020-09-18 13:10:00,279.58,280.24,279.58,280.08,2788.0,267.9336,268.5661,267.9336,268.4127,2788.0
2020-09-18 13:15:00,280.19,280.19,279.79,279.79,1219.0,268.5182,268.5182,268.1348,268.1348,1219.0
2020-09-18 13:20:00,279.92,280.19,279.83,280.15,2250.0,268.2594,268.5182,268.1732,268.4798,2250.0
2020-09-18 13:25:00,279.97,280.04,279.32,279.39,3632.0,268.3073,268.3744,267.6844,267.7515,3632.0
2020-09-18 13:30:00,279.13,279.47,278.6,279.29,18083.0,267.5023,267.8281,266.9944,267.6556,18083.0
2020-09-18 13:35:00,279.42,279.42,278.62,279.0,6600.0,267.7802,267.7802,267.0136,267.3777,6600.0
2020-09-18 13:40:00,279.0,279.0,279.0,279.0,0.0,267.3777,267.3777,267.3777,267.3777,0.0
2020-09-18 13:45:00,278.81,279.0,278.81,279.0,451.0,267.1956,267.3777,267.1956,267.3777,451.0
2020-09-18 13:50:00,278.82,279.01,278.71,279.01,1119.0,267.2052,267.3873,267.0998,267.3873,1119.0
2020-09-18 13:55:00,279.13,279.2,279.13,279.2,210.0,267.5023,267.5694,267.5023,267.5694,210.0
2020-09-18 14:00:00,279.22,279.23,278.89,279.08,1133.0,267.5886,267.5981,267.2723,267.4544,1133.0
2020-09-18 14:05:00,279.11,279.47,279.11,279.38,1990.0,267.4831,267.8281,267.4831,267.7419,1990.0
2020-09-18 14:10:00,279.39,279.79,279.39,279.5,1028.0,267.7515,268.1348,267.7515,267.8569,1028.0
2020-09-18 14:15:00,279.59,279.81,279.02,279.02,5012.0,267.9432,268.154,267.3969,267.3969,5012.0
2020-09-18 14:20:00,279.05,279.57,278.99,279.21,2319.0,267.4256,267.924,267.3681,267.579,2319.0
2020-09-18 14:25:00,279.4,279.73,279.4,279.55,1300.0,267.7611,268.0773,267.7611,267.9048,1300.0
2020-09-18 14:30:00,279.6,279.67,279.49,279.67,1400.0,267.9527,268.0198,267.8473,268.0198,1400.0
2020-09-18 14:35:00,279.67,279.73,279.42,279.63,1830.0,268.0198,268.0773,267.7802,267.9815,1830.0
2020-09-18 14:40:00,279.7,280.0,279.66,279.85,3105.0,268.0486,268.3361,268.0102,268.1923,3105.0
2020-09-18 14:45:00,279.83,280.21,279.83,280.2,2459.0,268.1732,268.5373,268.1732,268.5277,2459.0
2020-09-18 14:50:00,280.02,280.4,280.02,280.19,1715.0,268.3552,268.7194,268.3552,268.5182,1715.0
2020-09-18 14:55:00,280.14,280.72,280.14,280.72,479.0,268.4702,269.0261,268.4702,269.0261,479.0
2020-09-18 15:00:00,281.02,281.02,280.73,280.96,3115.0,269.3136,269.3136,269.0357,269.2561,3115.0
2020-09-18 15:05:00,280.82,281.09,280.82,281.09,500.0,269.1219,269.3807,269.1219,269.3807,500.0
2020-09-18 15:10:00,281.09,281.45,281.08,281.37,1506.0,269.3807,269.7257,269.3711,269.649,1506.0
2020-09-18 15:15:00,281.64,281.64,281.17,281.31,2970.0,269.9078,269.9078,269.4573,269.5915,2970.0
2020-09-18 15:20:00,281.31,281.66,281.08,281.62,1300.0,269.5915,269.9269,269.3711,269.8886,1300.0
2020-09-18 15:25:00,281.84,282.31,281.74,282.31,2585.0,270.0994,270.5498,270.0036,270.5498,2585.0
2020-09-18 15:30:00,282.29,282.69,282.05,282.06,3941.0,270.5307,270.914,270.3007,270.3103,3941.0
2020-09-18 15:35:00,282.04,282.63,281.85,282.63,6523.0,270.2911,270.8565,270.109,270.8565,6523.0
2020-09-18 15:40:00,282.69,283.05,282.59,282.6,3225.0,270.914,271.259,270.8182,270.8278,3225.0
2020-09-18 15:45:00,282.63,282.74,281.8,282.01,11219.0,270.8565,270.9619,270.0611,270.2623,11219.0
2020-09-18 15:50:00,281.9,281.9,280.42,280.47,26945.0,270.1569,270.1569,268.7386,268.7865,26945.0
2020-09-18 15:55:00,280.56,281.64,280.54,280.82,41113.0,268.8727,269.9078,268.8536,269.1219,41113.0
2020-09-21 09:30:00,277.04,277.89,276.26,276.54,10312.0,265.4994,266.314,264.7519,265.0202,10312.0
2020-09-21 09:35:00,276.16,276.74,275.86,276.61,3230.0,264.656,265.2119,264.3685,265.0873,3230.0
2020-09-21 09:40:00,276.57,277.16,276.5,277.16,3739.0,265.049,265.6144,264.9819,265.6144,3739.0
2020-09-21 09:45:00,277.07,278.51,277.01,278.0,5900.0,265.5281,266.9081,265.4706,266.4194,5900.0
2020-09-21 09:50:00,277.86,278.15,277.67,278.12,3655.0,266.2852,266.5631,266.1031,266.5344,3655.0
2020-09-21 09:55:00,277.81,278.01,276.99,278.0,8280.0,266.2373,266.429,265.4515,266.4194,8280.0
2020-09-21 10:00:00,278.49,279.02,277.44,277.84,5944.0,266.889,267.3969,265.8827,266.2661,5944.0
2020-09-21 10:05:00,277.59,278.32,277.1,278.01,3774.0,266.0265,266.7261,265.5569,266.429,3774.0
2020-09-21 10:10:00,278.39,278.53,277.71,277.81,84820.0,266.7931,266.9273,266.1415,266.2373,84820.0
2020-09-21 10:15:00,277.58,277.59,275.91,275.92,4144.0,266.0169,266.0265,264.4164,264.426,4144.0
2020-09-21 10:20:00,275.74,276.39,275.35,276.15,8070.0,264.2535,264.8765,263.8798,264.6465,8070.0
2020-09-21 10:25:00,276.11,276.11,275.33,275.74,13021.0,264.6081,264.6081,263.8606,264.2535,13021.0
2020-09-21 10:30:00,275.7,275.81,275.18,275.51,6456.0,264.2152,264.3206,263.7169,264.0331,6456.0
2020-09-21 10:35:00,275.37,275.69,275.22,275.27,4290.0,263.8989,264.2056,263.7552,263.8031,4290.0
2020-09-21 10:40:00,275.0,275.95,275.0,275.83,8160.0,263.5444,264.4548,263.5444,264.3398,8160.0
2020-09-21 10:45:00,275.76,276.23,275.53,276.23,13620.0,264.2727,264.7231,264.0523,264.7231,13620.0
2020-09-21 10:50:00,276.0,276.44,275.88,276.44,1900.0,264.5027,264.9244,264.3877,264.9244,1900.0
2020-09-21 10:55:00,276.3,276.46,275.98,275.99,1618.0,264.7902,264.9435,264.4835,264.4931,1618.0
2020-09-21 11:00:00,276.0,277.1,275.82,277.1,2572.0,264.5027,265.5569,264.3302,265.5569,2572.0
2020-09-21 11:05:00,277.05,277.05,276.58,277.01,9777.0,265.509,265.509,265.0585,265.4706,9777.0
2020-09-21 11:10:00,277.0,277.0,275.83,276.04,1000.0,265.461,265.461,264.3398,264.541,1000.0
2020-09-21 11:15:00,275.81,275.93,275.51,275.73,14405.0,264.3206,264.4356,264.0331,264.2439,14405.0
2020-09-21 11:20:00,275.97,275.97,275.49,275.49,405.0,264.4739,264.4739,264.0139,264.0139,405.0
2020-09-21 11:25:00,275.38,275.71,275.23,275.69,2525.0,263.9085,264.2248,263.7648,264.2056,2525.0
2020-09-21 11:30:00,275.97,275.97,275.59,275.8,4255.0,264.4739,264.4739,264.1098,264.311,4255.0
2020-09-21 11:35:00,275.66,275.95,275.55,275.73,1902.0,264.1769,264.4548,264.0714,264.2439,1902.0
2020-09-21 11:40:00,275.49,276.52,275.49,276.41,3215.0,264.0139,265.001,264.0139,264.8956,3215.0
2020-09-21 11:45:00,276.44,276.96,276.44,276.95,1355.0,264.9244,265.4227,264.9244,265.4131,1355.0
2020-09-21 11:50:00,276.73,276.96,276.63,276.87,1800.0,265.2023,265.4227,265.1065,265.3365,1800.0
2020-09-21 11:55:00,276.8,276.99,276.72,276.98,800.0,265.2694,265.4515,265.1927,265.4419,800.0
2020-09-21 12:00:00,277.08,277.83,276.9,277.75,1798.0,265.5377,266.2565,265.3652,266.1798,1798.0
2020-09-21 12:05:00,277.51,278.01,277.51,277.81,1863.0,265.9498,266.429,265.9498,266.2373,1863.0
2020-09-21 12:10:00,277.53,277.53,277.01,277.01,500.0,265.969,265.969,265.4706,265.4706,500.0
2020-09-21 12:15:00,276.88,277.26,276.88,277.26,600.0,265.346,265.7102,265.346,265.7102,600.0
2020-09-21 12:20:00,277.15,277.43,276.85,277.3,2109.0,265.6048,265.8731,265.3173,265.7485,2109.0
2020-09-21 12:25:00,277.42,277.75,277.41,277.58,1815.0,265.8635,266.1798,265.854,266.0169,1815.0
2020-09-21 12:30:00,277.36,277.37,276.63,276.67,2697.0,265.806,265.8156,265.1065,265.1448,2697.0
2020-09-21 12:35:00,276.77,276.81,276.38,276.38,2711.0,265.2406,265.279,264.8669,264.8669,2711.0
2020-09-21 12:40:00,276.37,276.78,276.22,276.22,1201.0,264.8573,265.2502,264.7135,264.7135,1201.0
2020-09-21 12:45:00,275.93,275.93,275.65,275.83,1100.0,264.4356,264.4356,264.1673,264.3398,1100.0
2020-09-21 12:50:00,275.71,275.71,275.26,275.37,1807.0,264.2248,264.2248,263.7935,263.8989,1807.0
2020-09-21 12:55:00,275.6,275.7,275.18,275.3,1920.0,264.1194,264.2152,263.7169,263.8319,1920.0
2020-09-21 13:00:00,275.18,275.18,274.8,275.07,1600.0,263.7169,263.7169,263.3527,263.6114,1600.0
2020-09-21 13:05:00,275.12,275.64,274.89,275.52,42230.0,263.6594,264.1577,263.4389,264.0427,42230.0
2020-09-21 13:10:00,275.28,275.67,275.22,275.66,819.0,263.8127,264.1864,263.7552,264.1769,819.0
2020-09-21 13:15:00,275.79,276.12,275.79,276.12,800.0,264.3014,264.6177,264.3014,264.6177,800.0
2020-09-21 13:20:00,276.08,276.65,276.08,276.65,1000.0,264.5794,265.1256,264.5794,265.1256,1000.0
2020-09-21 13:25:00,276.57,276.57,276.15,276.15,800.0,265.049,265.049,264.6465,264.6465,800.0
2020-09-21 13:30:00,276.28,276.68,276.28,276.59,782.0,264.771,265.1544,264.771,265.0681,782.0
2020-09-21 13:35:00,276.78,277.29,276.73,277.29,1000.0,265.2502,265.739,265.2023,265.739,1000.0
2020-09-21 13:40:00,277.2,277.43,276.95,277.04,1728.0,265.6527,265.8731,265.4131,265.4994,1728.0
2020-09-21 13:45:00,276.92,277.32,276.77,277.22,2100.0,265.3844,265.7677,265.2406,265.6719,2100.0
2020-09-21 13:50:00,277.07,277.21,276.81,276.81,1200.0,265.5281,265.6623,265.279,265.279,1200.0
2020-09-21 13:55:00,276.5,277.14,276.5,276.98,2303.0,264.9819,265.5952,264.9819,265.4419,2303.0
2020-09-21 14:00:00,276.9,276.98,276.64,276.95,1300.0,265.3652,265.4419,265.116,265.4131,1300.0
2020-09-21 14:05:00,276.98,277.03,276.79,276.91,10300.0,265.4419,265.4898,265.2598,265.3748,10300.0
2020-09-21 14:10:00,277.1,277.19,276.84,276.99,1300.0,265.5569,265.6431,265.3077,265.4515,1300.0
2020-09-21 14:15:00,277.2,277.49,276.68,277.24,3230.0,265.6527,265.9306,265.1544,265.691,3230.0
2020-09-21 14:20:00,277.23,277.89,277.19,277.64,2949.0,265.6815,266.314,265.6431,266.0744,2949.0
2020-09-21 14:25:00,277.68,277.86,277.57,277.57,989.0,266.1127,266.2852,266.0073,266.0073,989.0
2020-09-21 14:30:00,277.4,277.42,276.46,276.55,3700.0,265.8444,265.8635,264.9435,265.0298,3700.0
2020-09-21 14:35:00,276.7,276.73,276.34,276.55,1600.0,265.1735,265.2023,264.8285,265.0298,1600.0
2020-09-21 14:40:00,276.55,276.67,276.32,276.6,1352.0,265.0298,265.1448,264.8094,265.0777,1352.0
2020-09-21 14:45:00,276.52,276.64,276.34,276.42,1052.0,265.001,265.116,264.8285,264.9052,1052.0
2020-09-21 14:50:00,276.38,277.2,276.37,277.2,7255.0,264.8669,265.6527,264.8573,265.6527,7255.0
2020-09-21 14:55:00,277.17,277.69,277.17,277.48,2232.0,265.624,266.1223,265.624,265.921,2232.0
2020-09-21 15:00:00,277.47,277.91,277.47,277.88,1806.0,265.9115,266.3331,265.9115,266.3044,1806.0
2020-09-21 15:05:00,278.03,278.09,277.71,278.01,5045.0,266.4481,266.5056,266.1415,266.429,5045.0
2020-09-21 15:10:00,277.99,278.61,277.93,278.6,5152.0,266.4098,267.004,266.3523,266.9944,5152.0
2020-09-21 15:15:00,278.64,279.25,278.6,279.22,6885.0,267.0327,267.6173,266.9944,267.5886,6885.0
2020-09-21 15:20:00,279.25,279.74,278.87,279.68,2700.0,267.6173,268.0869,267.2531,268.0294,2700.0
2020-09-21 15:25:00,279.71,279.74,279.17,279.17,5701.0,268.0582,268.0869,267.5406,267.5406,5701.0
2020-09-21 15:30:00,279.09,279.37,278.84,279.22,8932.0,267.464,267.7323,267.2244,267.5886,8932.0
2020-09-21 15:35:00,279.22,280.0,279.16,279.46,6045.0,267.5886,268.3361,267.5311,267.8186,6045.0
2020-09-21 15:40:00,279.52,279.61,279.16,279.34,10792.0,267.8761,267.9623,267.5311,267.7036,10792.0
2020-09-21 15:45:00,279.36,279.57,279.1,279.22,11423.0,267.7227,267.924,267.4736,267.5886,11423.0
2020-09-21 15:50:00,279.14,280.03,278.8,279.7,12640.0,267.5119,268.3648,267.1861,268.0486,12640.0
2020-09-21 15:55:00,279.61,280.42,279.56,280.19,43624.0,267.9623,268.7386,267.9144,268.5182,43624.0
2020-09-22 09:30:00,279.85,282.0,279.85,281.28,8897.0,268.1923,270.2528,268.1923,269.5628,8897.0
2020-09-22 09:35:00,281.27,281.73,280.46,280.96,2200.0,269.5532,269.994,268.7769,269.2561,2200.0
2020-09-22 09:40:00,281.83,281.83,278.91,278.94,5398.0,270.0898,270.0898,267.2915,267.3202,5398.0
2020-09-22 09:45:00,279.15,279.92,278.49,278.49,5815.0,267.5215,268.2594,266.889,266.889,5815.0
2020-09-22 09:50:00,278.49,278.73,277.64,277.67,3384.0,266.889,267.119,266.0744,266.1031,3384.0
2020-09-22 09:55:00,277.72,277.99,277.15,277.33,4794.0,266.151,266.4098,265.6048,265.7773,4794.0
2020-09-22 10:00:00,277.67,277.98,277.49,277.81,1800.0,266.1031,266.4002,265.9306,266.2373,1800.0
2020-09-22 10:05:00,278.43,278.43,277.52,277.81,6121.0,266.8315,266.8315,265.9594,266.2373,6121.0
2020-09-22 10:10:00,278.03,278.03,277.19,277.72,3578.0,266.4481,266.4481,265.6431,266.151,3578.0
2020-09-22 10:15:00,277.7,278.19,277.58,278.13,2300.0,266.1319,266.6015,266.0169,266.544,2300.0
2020-09-22 10:20:00,277.91,278.15,277.65,277.92,2989.0,266.3331,266.5631,266.084,266.3427,2989.0
2020-09-22 10:25:00,277.97,277.97,277.57,277.77,1068.0,266.3906,266.3906,266.0073,266.199,1068.0
2020-09-22 10:30:00,278.25,278.33,277.89,277.89,1501.0,266.659,266.7356,266.314,266.314,1501.0
2020-09-22 10:35:00,277.93,278.19,277.91,278.11,1200.0,266.3523,266.6015,266.3331,266.5248,1200.0
2020-09-22 10:40:00,277.8,278.33,277.73,277.73,1202.0,266.2277,266.7356,266.1606,266.1606,1202.0
2020-09-22 10:45:00,277.75,277.95,277.62,277.63,6300.0,266.1798,266.3715,266.0552,266.0648,6300.0
2020-09-22 10:50:00,277.6,278.2,277.6,277.99,2800.0,266.036,266.6111,266.036,266.4098,2800.0
2020-09-22 10:55:00,277.91,278.24,277.49,277.49,5125.0,266.3331,266.6494,265.9306,265.9306,5125.0
2020-09-22 11:00:00,277.05,277.05,275.76,276.1,3520.0,265.509,265.509,264.2727,264.5985,3520.0
2020-09-22 11:05:00,275.99,276.01,275.38,275.45,2300.0,264.4931,264.5123,263.9085,263.9756,2300.0
2020-09-22 11:10:00,275.47,275.61,275.27,275.37,2405.0,263.9948,264.1289,263.8031,263.8989,2405.0
2020-09-22 11:15:00,275.48,276.28,275.42,276.28,2200.0,264.0044,264.771,263.9469,264.771,2200.0
2020-09-22 11:20:00,276.26,276.27,275.96,276.02,1800.0,264.7519,264.7615,264.4644,264.5219,1800.0
2020-09-22 11:25:00,276.07,276.08,275.73,275.75,1800.0,264.5698,264.5794,264.2439,264.2631,1800.0
2020-09-22 11:30:00,275.71,275.92,274.96,274.96,2448.0,264.2248,264.426,263.506,263.506,2448.0
2020-09-22 11:35:00,274.83,275.19,274.59,275.19,1000.0,263.3814,263.7264,263.1514,263.7264,1000.0
2020-09-22 11:40:00,275.35,275.66,275.32,275.32,2200.0,263.8798,264.1769,263.851,263.851,2200.0
2020-09-22 11:45:00,275.44,275.84,275.38,275.84,2350.0,263.966,264.3494,263.9085,264.3494,2350.0
2020-09-22 11:50:00,275.42,275.64,275.39,275.53,1800.0,263.9469,264.1577,263.9181,264.0523,1800.0
2020-09-22 11:55:00,275.41,275.79,275.37,275.37,5007.0,263.9373,264.3014,263.8989,263.8989,5007.0
2020-09-22 12:00:00,275.24,275.81,274.99,275.81,12916.0,263.7744,264.3206,263.5348,264.3206,12916.0
2020-09-22 12:05:00,275.95,276.01,275.59,275.67,2026.0,264.4548,264.5123,264.1098,264.1864,2026.0
2020-09-22 12:10:00,275.75,275.82,275.73,275.73,300.0,264.2631,264.3302,264.2439,264.2439,300.0
2020-09-22 12:15:00,275.77,275.87,275.52,275.62,2205.0,264.2823,264.3781,264.0427,264.1385,2205.0
2020-09-22 12:20:00,275.53,275.7,275.4,275.4,900.0,264.0523,264.2152,263.9277,263.9277,900.0
2020-09-22 12:25:00,275.44,275.57,275.13,275.57,2660.0,263.966,264.0906,263.6689,264.0906,2660.0
2020-09-22 12:30:00,275.65,275.7,275.47,275.55,800.0,264.1673,264.2152,263.9948,264.0714,800.0
2020-09-22 12:35:00,275.36,275.46,275.25,275.27,1090.0,263.8894,263.9852,263.7839,263.8031,1090.0
2020-09-22 12:40:00,275.2,275.24,275.14,275.14,600.0,263.736,263.7744,263.6785,263.6785,600.0
2020-09-22 12:45:00,275.03,275.03,274.78,275.02,1700.0,263.5731,263.5731,263.3335,263.5635,1700.0
2020-09-22 12:50:00,275.17,275.18,274.7,274.78,1100.0,263.7073,263.7169,263.2569,263.3335,1100.0
2020-09-22 12:55:00,274.65,274.76,274.52,274.75,1385.0,263.2089,263.3144,263.0844,263.3048,1385.0
2020-09-22 13:00:00,274.69,274.97,274.69,274.93,1100.0,263.2473,263.5156,263.2473,263.4773,1100.0
2020-09-22 13:05:00,274.92,274.98,274.77,274.88,900.0,263.4677,263.5252,263.3239,263.4294,900.0
2020-09-22 13:10:00,274.94,275.32,274.94,275.32,600.0,263.4869,263.851,263.4869,263.851,600.0
2020-09-22 13:15:00,275.18,275.47,275.18,275.47,900.0,263.7169,263.9948,263.7169,263.9948,900.0
2020-09-22 13:20:00,275.5,276.05,275.48,275.91,2460.0,264.0235,264.5506,264.0044,264.4164,2460.0
2020-09-22 13:25:00,275.86,275.93,275.85,275.92,500.0,264.3685,264.4356,264.3589,264.426,500.0
2020-09-22 13:30:00,275.77,275.89,275.73,275.73,827.0,264.2823,264.3973,264.2439,264.2439,827.0
2020-09-22 13:35:00,275.8,275.97,275.68,275.97,800.0,264.311,264.4739,264.196,264.4739,800.0
2020-09-22 13:40:00,276.06,276.07,275.88,275.88,800.0,264.5602,264.5698,264.3877,264.3877,800.0
2020-09-22 13:45:00,275.95,276.19,275.87,276.15,1201.0,264.4548,264.6848,264.3781,264.6465,1201.0
2020-09-22 13:50:00,276.1,276.32,276.1,276.32,1533.0,264.5985,264.8094,264.5985,264.8094,1533.0
2020-09-22 13:55:00,276.23,276.37,276.09,276.37,700.0,264.7231,264.8573,264.589,264.8573,700.0
2020-09-22 14:00:00,276.46,277.1,276.46,276.96,1707.0,264.9435,265.5569,264.9435,265.4227,1707.0
2020-09-22 14:05:00,276.96,277.33,276.95,277.07,2486.0,265.4227,265.7773,265.4131,265.5281,2486.0
2020-09-22 14:10:00,276.95,277.17,276.84,277.17,2011.0,265.4131,265.624,265.3077,265.624,2011.0
2020-09-22 14:15:00,276.96,277.25,276.96,277.25,1842.0,265.4227,265.7006,265.4227,265.7006,1842.0
2020-09-22 14:20:00,277.19,277.21,276.66,276.81,3204.0,265.6431,265.6623,265.1352,265.279,3204.0
2020-09-22 14:25:00,276.86,276.94,276.8,276.93,857.0,265.3269,265.4035,265.2694,265.394,857.0
2020-09-22 14:30:00,277.0,277.25,276.91,277.09,1720.0,265.461,265.7006,265.3748,265.5473,1720.0
2020-09-22 14:35:00,277.01,277.44,277.01,277.43,2505.0,265.4706,265.8827,265.4706,265.8731,2505.0
2020-09-22 14:40:00,277.39,277.54,277.37,277.37,1100.0,265.8348,265.9785,265.8156,265.8156,1100.0
2020-09-22 14:45:00,277.25,277.25,277.25,277.25,200.0,265.7006,265.7006,265.7006,265.7006,200.0
2020-09-22 14:50:00,277.17,277.49,277.16,277.49,1000.0,265.624,265.9306,265.6144,265.9306,1000.0
2020-09-22 14:55:00,277.76,277.89,277.63,277.63,900.0,266.1894,266.314,266.0648,266.0648,900.0
2020-09-22 15:00:00,277.42,277.42,277.25,277.41,1702.0,265.8635,265.8635,265.7006,265.854,1702.0
2020-09-22 15:05:00,277.47,277.6,277.41,277.41,500.0,265.9115,266.036,265.854,265.854,500.0
2020-09-22 15:10:00,277.49,277.53,277.25,277.34,1560.0,265.9306,265.969,265.7006,265.7869,1560.0
2020-09-22 15:15:00,277.08,277.64,277.08,277.55,1633.0,265.5377,266.0744,265.5377,265.9881,1633.0
2020-09-22 15:20:00,277.65,277.8,277.44,277.7,1425.0,266.084,266.2277,265.8827,266.1319,1425.0
2020-09-22 15:25:00,277.87,278.2,277.87,278.04,1345.0,266.2948,266.6111,266.2948,266.4577,1345.0
2020-09-22 15:30:00,278.02,278.32,277.77,278.24,4014.0,266.4386,266.7261,266.199,266.6494,4014.0
2020-09-22 15:35:00,278.32,278.54,278.21,278.46,2123.0,266.7261,266.9369,266.6206,266.8602,2123.0
2020-09-22 15:40:00,278.53,278.79,278.52,278.75,2460.0,266.9273,267.1765,266.9177,267.1381,2460.0
2020-09-22 15:45:00,278.69,279.13,278.69,279.0,2408.0,267.0806,267.5023,267.0806,267.3777,2408.0
2020-09-22 15:50:00,279.07,279.07,278.48,278.75,8418.0,267.4448,267.4448,266.8794,267.1381,8418.0
2020-09-22 15:55:00,278.9,279.53,278.82,279.09,28975.0,267.2819,267.8857,267.2052,267.464,28975.0
2020-09-23 09:30:00,279.52,281.05,279.52,279.71,8949.0,267.8761,269.3423,267.8761,268.0582,8949.0
2020-09-23 09:35:00,279.79,279.79,278.87,279.39,1678.0,268.1348,268.1348,267.2531,267.7515,1678.0
2020-09-23 09:40:00,279.6,280.6,279.43,280.25,2221.0,267.9527,268.9111,267.7898,268.5757,2221.0
2020-09-23 09:45:00,280.08,281.11,280.08,280.8,1100.0,268.4127,269.3998,268.4127,269.1027,1100.0
2020-09-23 09:50:00,280.64,280.85,280.3,280.3,1431.0,268.9494,269.1507,268.6236,268.6236,1431.0
2020-09-23 09:55:00,280.34,280.75,280.32,280.48,2000.0,268.6619,269.0548,268.6427,268.7961,2000.0
2020-09-23 10:00:00,280.31,280.62,280.15,280.62,3773.0,268.6332,268.9302,268.4798,268.9302,3773.0
2020-09-23 10:05:00,280.41,280.41,279.66,279.85,1900.0,268.729,268.729,268.0102,268.1923,1900.0
2020-09-23 10:10:00,279.76,279.82,279.47,279.82,1346.0,268.1061,268.1636,267.8281,268.1636,1346.0
2020-09-23 10:15:00,279.74,279.93,279.38,279.92,1220.0,268.0869,268.269,267.7419,268.2594,1220.0
2020-09-23 10:20:00,280.37,280.48,279.57,279.84,1400.0,268.6907,268.7961,267.924,268.1827,1400.0
2020-09-23 10:25:00,279.95,280.49,279.95,280.49,400.0,268.2882,268.8057,268.2882,268.8057,400.0
2020-09-23 10:30:00,280.47,280.71,280.24,280.71,1760.0,268.7865,269.0165,268.5661,269.0165,1760.0
2020-09-23 10:35:00,280.43,280.53,279.36,279.36,1923.0,268.7482,268.844,267.7227,267.7227,1923.0
2020-09-23 10:40:00,279.68,280.2,279.68,280.2,900.0,268.0294,268.5277,268.0294,268.5277,900.0
2020-09-23 10:45:00,280.09,280.49,279.81,280.49,3652.0,268.4223,268.8057,268.154,268.8057,3652.0
2020-09-23 10:50:00,280.17,280.17,279.79,279.97,700.0,268.499,268.499,268.1348,268.3073,700.0
2020-09-23 10:55:00,280.35,280.35,279.5,279.9,1500.0,268.6715,268.6715,267.8569,268.2402,1500.0
2020-09-23 11:00:00,280.33,280.72,280.11,280.34,1749.0,268.6523,269.0261,268.4415,268.6619,1749.0
2020-09-23 11:05:00,280.91,281.06,280.8,281.06,830.0,269.2082,269.3519,269.1027,269.3519,830.0
2020-09-23 11:10:00,280.81,280.95,280.65,280.65,705.0,269.1123,269.2465,268.959,268.959,705.0
2020-09-23 11:15:00,280.77,280.98,280.54,280.66,1420.0,269.074,269.2752,268.8536,268.9686,1420.0
2020-09-23 11:20:00,280.74,280.75,280.63,280.73,1200.0,269.0452,269.0548,268.9398,269.0357,1200.0
2020-09-23 11:25:00,280.6,280.6,280.09,280.44,2189.0,268.9111,268.9111,268.4223,268.7577,2189.0
2020-09-23 11:30:00,280.42,280.62,280.05,280.17,1579.0,268.7386,268.9302,268.384,268.499,1579.0
2020-09-23 11:35:00,280.35,280.35,279.76,280.11,2862.0,268.6715,268.6715,268.1061,268.4415,2862.0
2020-09-23 11:40:00,280.12,280.12,279.55,279.55,900.0,268.4511,268.4511,267.9048,267.9048,900.0
2020-09-23 11:45:00,279.31,279.35,278.93,279.0,2300.0,267.6748,267.7131,267.3106,267.3777,2300.0
2020-09-23 11:50:00,278.73,278.75,278.59,278.62,2155.0,267.119,267.1381,266.9848,267.0136,2155.0
2020-09-23 11:55:00,278.62,278.74,278.52,278.74,1026.0,267.0136,267.1286,266.9177,267.1286,1026.0
2020-09-23 12:00:00,278.52,278.82,278.26,278.29,1600.0,266.9177,267.2052,266.6686,266.6973,1600.0
2020-09-23 12:05:00,278.46,278.73,278.46,278.56,800.0,266.8602,267.119,266.8602,266.9561,800.0
2020-09-23 12:10:00,278.94,278.94,278.84,278.84,500.0,267.3202,267.3202,267.2244,267.2244,500.0
2020-09-23 12:15:00,278.68,278.68,278.18,278.18,500.0,267.0711,267.0711,266.5919,266.5919,500.0
2020-09-23 12:20:00,278.26,278.26,278.11,278.11,300.0,266.6686,266.6686,266.5248,266.5248,300.0
2020-09-23 12:25:00,278.71,278.85,278.71,278.85,300.0,267.0998,267.234,267.0998,267.234,300.0
2020-09-23 12:30:00,278.76,278.76,278.63,278.63,500.0,267.1477,267.1477,267.0231,267.0231,500.0
2020-09-23 12:35:00,278.73,278.89,278.73,278.73,700.0,267.119,267.2723,267.119,267.119,700.0
2020-09-23 12:40:00,279.19,279.32,279.1,279.11,400.0,267.5598,267.6844,267.4736,267.4831,400.0
2020-09-23 12:45:00,279.02,279.37,279.02,279.37,974.0,267.3969,267.7323,267.3969,267.7323,974.0
2020-09-23 12:50:00,279.37,279.55,279.25,279.37,800.0,267.7323,267.9048,267.6173,267.7323,800.0
2020-09-23 12:55:00,279.53,279.83,279.53,279.82,250.0,267.8857,268.1732,267.8857,268.1636,250.0
2020-09-23 13:00:00,279.72,279.76,279.28,279.29,1403.0,268.0677,268.1061,267.6461,267.6556,1403.0
2020-09-23 13:05:00,278.98,279.21,278.97,279.21,1000.0,267.3586,267.579,267.349,267.579,1000.0
2020-09-23 13:10:00,279.24,279.24,279.03,279.03,400.0,267.6077,267.6077,267.4065,267.4065,400.0
2020-09-23 13:15:00,278.93,278.93,278.77,278.83,900.0,267.3106,267.3106,267.1573,267.2148,900.0
2020-09-23 13:20:00,279.45,279.61,279.45,279.6,800.0,267.809,267.9623,267.809,267.9527,800.0
2020-09-23 13:25:00,279.12,279.12,278.85,278.85,201.0,267.4927,267.4927,267.234,267.234,201.0
2020-09-23 13:30:00,278.88,278.96,278.8,278.82,800.0,267.2627,267.3394,267.1861,267.2052,800.0
2020-09-23 13:35:00,278.83,278.83,278.64,278.65,1079.0,267.2148,267.2148,267.0327,267.0423,1079.0
2020-09-23 13:40:00,278.52,278.55,278.18,278.18,1100.0,266.9177,266.9465,266.5919,266.5919,1100.0
2020-09-23 13:45:00,278.14,278.32,277.9,278.28,1995.0,266.5536,266.7261,266.3236,266.6877,1995.0
2020-09-23 13:50:00,278.29,278.29,277.87,278.0,1000.0,266.6973,266.6973,266.2948,266.4194,1000.0
2020-09-23 13:55:00,277.9,278.01,277.73,277.91,800.0,266.3236,266.429,266.1606,266.3331,800.0
2020-09-23 14:00:00,277.78,277.78,277.26,277.57,900.0,266.2086,266.2086,265.7102,266.0073,900.0
2020-09-23 14:05:00,277.64,277.8,277.52,277.52,598.0,266.0744,266.2277,265.9594,265.9594,598.0
2020-09-23 14:10:00,277.41,277.48,277.17,277.3,1001.0,265.854,265.921,265.624,265.7485,1001.0
2020-09-23 14:15:00,277.27,277.27,275.6,275.6,2682.0,265.7198,265.7198,264.1194,264.1194,2682.0
2020-09-23 14:20:00,275.91,276.12,275.46,275.7,1607.0,264.4164,264.6177,263.9852,264.2152,1607.0
2020-09-23 14:25:00,275.81,276.05,275.66,275.73,1551.0,264.3206,264.5506,264.1769,264.2439,1551.0
2020-09-23 14:30:00,275.82,276.21,275.82,276.14,400.0,264.3302,264.704,264.3302,264.6369,400.0
2020-09-23 14:35:00,276.04,276.13,275.77,275.77,1200.0,264.541,264.6273,264.2823,264.2823,1200.0
2020-09-23 14:40:00,276.0,276.0,275.05,275.3,2205.0,264.5027,264.5027,263.5923,263.8319,2205.0
2020-09-23 14:45:00,275.37,275.38,274.95,275.01,1100.0,263.8989,263.9085,263.4964,263.5539,1100.0
2020-09-23 14:50:00,275.23,275.79,275.05,275.05,1600.0,263.7648,264.3014,263.5923,263.5923,1600.0
2020-09-23 14:55:00,274.79,275.06,274.43,274.6,2207.0,263.3431,263.6019,262.9981,263.161,2207.0
2020-09-23 15:00:00,274.71,274.86,274.0,274.0,2197.0,263.2664,263.4102,262.586,262.586,2197.0
2020-09-23 15:05:00,273.91,274.27,273.72,274.15,2500.0,262.4998,262.8448,262.3177,262.7298,2500.0
2020-09-23 15:10:00,274.44,274.74,274.44,274.7,1050.0,263.0077,263.2952,263.0077,263.2569,1050.0
2020-09-23 15:15:00,274.85,274.85,273.63,274.35,2559.0,263.4006,263.4006,262.2314,262.9214,2559.0
2020-09-23 15:20:00,274.0,274.59,273.93,273.93,1401.0,262.586,263.1514,262.5189,262.5189,1401.0
2020-09-23 15:25:00,274.12,274.68,273.77,274.68,4600.0,262.701,263.2377,262.3656,263.2377,4600.0
2020-09-23 15:30:00,274.53,274.65,274.29,274.49,3400.0,263.0939,263.2089,262.8639,263.0556,3400.0
2020-09-23 15:35:00,274.57,274.76,274.07,274.28,5861.0,263.1323,263.3144,262.6531,262.8543,5861.0
2020-09-23 15:40:00,274.29,274.65,273.92,274.65,3210.0,262.8639,263.2089,262.5093,263.2089,3210.0
2020-09-23 15:45:00,274.5,274.56,273.67,274.07,7533.0,263.0652,263.1227,262.2698,262.6531,7533.0
2020-09-23 15:50:00,273.75,273.95,273.43,273.64,10831.0,262.3464,262.5381,262.0398,262.241,10831.0
2020-09-23 15:55:00,273.74,274.2,273.55,273.74,27590.0,262.3368,262.7777,262.1548,262.3368,27590.0
2020-09-24 09:30:00,273.39,275.04,272.61,272.97,8081.0,262.0014,263.5827,261.2539,261.5989,8081.0
2020-09-24 09:35:00,273.12,274.41,272.86,273.61,5120.0,261.7427,262.9789,261.4935,262.2123,5120.0
2020-09-24 09:40:00,273.07,274.47,272.99,274.41,7801.0,261.6948,263.0364,261.6181,262.9789,7801.0
2020-09-24 09:45:00,274.31,276.06,274.26,276.06,3506.0,262.8831,264.5602,262.8352,264.5602,3506.0
2020-09-24 09:50:00,276.18,276.62,275.8,276.62,5898.0,264.6752,265.0969,264.311,265.0969,5898.0
2020-09-24 09:55:00,276.49,276.59,275.37,275.44,1700.0,264.9723,265.0681,263.8989,263.966,1700.0
2020-09-24 10:00:00,275.38,276.47,275.35,276.13,6700.0,263.9085,264.9531,263.8798,264.6273,6700.0
2020-09-24 10:05:00,276.57,277.38,276.57,277.18,2950.0,265.049,265.8252,265.049,265.6335,2950.0
2020-09-24 10:10:00,277.18,277.19,276.43,277.19,4356.0,265.6335,265.6431,264.9148,265.6431,4356.0
2020-09-24 10:15:00,277.09,277.38,276.63,276.63,1500.0,265.5473,265.8252,265.1065,265.1065,1500.0
2020-09-24 10:20:00,276.7,276.7,275.01,275.01,3516.0,265.1735,265.1735,263.5539,263.5539,3516.0
2020-09-24 10:25:00,275.19,275.22,274.55,274.6,1722.0,263.7264,263.7552,263.1131,263.161,1722.0
2020-09-24 10:30:00,274.48,274.54,273.51,273.63,3726.0,263.046,263.1035,262.1164,262.2314,3726.0
2020-09-24 10:35:00,273.18,273.93,273.18,273.62,5353.0,261.8002,262.5189,261.8002,262.2218,5353.0
2020-09-24 10:40:00,273.93,274.48,273.9,274.02,5034.0,262.5189,263.046,262.4902,262.6052,5034.0
2020-09-24 10:45:00,274.13,274.92,274.13,274.61,1200.0,262.7106,263.4677,262.7106,263.1706,1200.0
2020-09-24 10:50:00,274.16,275.31,274.16,275.3,600.0,262.7393,263.8414,262.7393,263.8319,600.0
2020-09-24 10:55:00,275.16,275.61,274.85,275.61,1176.0,263.6977,264.1289,263.4006,264.1289,1176.0
2020-09-24 11:00:00,275.42,275.54,274.94,274.94,4333.0,263.9469,264.0619,263.4869,263.4869,4333.0
2020-09-24 11:05:00,274.88,274.88,274.4,274.72,2000.0,263.4294,263.4294,262.9694,263.276,2000.0
2020-09-24 11:10:00,274.72,275.73,274.7,275.6,5622.0,263.276,264.2439,263.2569,264.1194,5622.0
2020-09-24 11:15:00,275.52,275.52,274.8,275.02,1100.0,264.0427,264.0427,263.3527,263.5635,1100.0
2020-09-24 11:20:00,275.24,275.24,275.24,275.24,129.0,263.7744,263.7744,263.7744,263.7744,129.0
2020-09-24 11:25:00,275.88,275.97,275.55,275.67,1184.0,264.3877,264.4739,264.0714,264.1864,1184.0
2020-09-24 11:30:00,275.85,276.08,275.85,276.08,738.0,264.3589,264.5794,264.3589,264.5794,738.0
2020-09-24 11:35:00,275.94,276.28,275.94,276.28,300.0,264.4452,264.771,264.4452,264.771,300.0
2020-09-24 11:40:00,276.34,276.52,275.92,275.92,900.0,264.8285,265.001,264.426,264.426,900.0
2020-09-24 11:45:00,275.78,275.91,275.36,275.62,1500.0,264.2919,264.4164,263.8894,264.1385,1500.0
2020-09-24 11:50:00,275.61,275.98,275.61,275.66,1100.0,264.1289,264.4835,264.1289,264.1769,1100.0
2020-09-24 11:55:00,276.66,276.67,276.52,276.52,509.0,265.1352,265.1448,265.001,265.001,509.0
2020-09-24 12:00:00,276.46,276.68,276.39,276.39,700.0,264.9435,265.1544,264.8765,264.8765,700.0
2020-09-24 12:05:00,276.59,276.86,276.44,276.86,1002.0,265.0681,265.3269,264.9244,265.3269,1002.0
2020-09-24 12:10:00,276.78,276.78,276.29,276.29,1000.0,265.2502,265.2502,264.7806,264.7806,1000.0
2020-09-24 12:15:00,276.22,276.52,276.07,276.08,1200.0,264.7135,265.001,264.5698,264.5794,1200.0
2020-09-24 12:20:00,276.35,277.11,276.35,277.11,1500.0,264.8381,265.5665,264.8381,265.5665,1500.0
2020-09-24 12:25:00,277.0,277.48,276.91,276.91,1600.0,265.461,265.921,265.3748,265.3748,1600.0
2020-09-24 12:30:00,276.65,276.65,276.22,276.31,1200.0,265.1256,265.1256,264.7135,264.7998,1200.0
2020-09-24 12:35:00,276.56,276.66,276.24,276.44,3000.0,265.0394,265.1352,264.7327,264.9244,3000.0
2020-09-24 12:40:00,276.52,276.88,276.43,276.88,1280.0,265.001,265.346,264.9148,265.346,1280.0
2020-09-24 12:45:00,276.98,277.23,276.96,277.22,1616.0,265.4419,265.6815,265.4227,265.6719,1616.0
2020-09-24 12:50:00,277.38,277.38,277.12,277.14,3125.0,265.8252,265.8252,265.576,265.5952,3125.0
2020-09-24 12:55:00,277.12,277.95,277.06,277.95,3261.0,265.576,266.3715,265.5185,266.3715,3261.0
2020-09-24 13:00:00,277.9,278.06,277.8,277.89,1400.0,266.3236,266.4769,266.2277,266.314,1400.0
2020-09-24 13:05:00,277.85,278.11,277.8,278.06,1600.0,266.2756,266.5248,266.2277,266.4769,1600.0
2020-09-24 13:10:00,278.04,278.46,277.94,278.2,900.0,266.4577,266.8602,266.3619,266.6111,900.0
2020-09-24 13:15:00,278.2,278.5,277.77,277.95,2925.0,266.6111,266.8986,266.199,266.3715,2925.0
2020-09-24 13:20:00,277.93,278.17,277.93,278.13,1402.0,266.3523,266.5823,266.3523,266.544,1402.0
2020-09-24 13:25:00,278.03,278.55,278.03,278.55,1373.0,266.4481,266.9465,266.4481,266.9465,1373.0
2020-09-24 13:30:00,278.48,278.86,278.47,278.7,800.0,266.8794,267.2436,266.8698,267.0902,800.0
2020-09-24 13:35:00,278.65,278.66,278.13,278.65,1300.0,267.0423,267.0519,266.544,267.0423,1300.0
2020-09-24 13:40:00,278.78,278.84,278.48,278.5,2401.0,267.1669,267.2244,266.8794,266.8986,2401.0
2020-09-24 13:45:00,278.5,278.51,278.31,278.31,400.0,266.8986,266.9081,266.7165,266.7165,400.0
2020-09-24 13:50:00,278.22,278.31,277.97,277.98,900.0,266.6302,266.7165,266.3906,266.4002,900.0
2020-09-24 13:55:00,277.98,277.98,277.13,277.13,3213.0,266.4002,266.4002,265.5856,265.5856,3213.0
2020-09-24 14:00:00,277.07,277.48,276.8,277.01,23930.0,265.5281,265.921,265.2694,265.4706,23930.0
2020-09-24 14:05:00,276.94,277.49,276.94,277.49,700.0,265.4035,265.9306,265.4035,265.9306,700.0
2020-09-24 14:10:00,277.45,277.46,277.2,277.45,1000.0,265.8923,265.9019,265.6527,265.8923,1000.0
2020-09-24 14:15:00,277.45,277.52,276.73,276.73,900.0,265.8923,265.9594,265.2023,265.2023,900.0
2020-09-24 14:20:00,276.59,276.59,276.34,276.54,1182.0,265.0681,265.0681,264.8285,265.0202,1182.0
2020-09-24 14:25:00,276.59,276.96,276.45,276.45,1502.0,265.0681,265.4227,264.934,264.934,1502.0
2020-09-24 14:30:00,276.54,276.95,276.54,276.91,669.0,265.0202,265.4131,265.0202,265.3748,669.0
2020-09-24 14:35:00,276.85,277.02,276.85,277.02,500.0,265.3173,265.4802,265.3173,265.4802,500.0
2020-09-24 14:40:00,276.93,277.11,276.82,277.07,1200.0,265.394,265.5665,265.2885,265.5281,1200.0
2020-09-24 14:45:00,276.7,276.75,276.31,276.31,500.0,265.1735,265.2215,264.7998,264.7998,500.0
2020-09-24 14:50:00,276.12,276.12,275.36,275.36,600.0,264.6177,264.6177,263.8894,263.8894,600.0
2020-09-24 14:55:00,275.37,275.46,275.12,275.12,1352.0,263.8989,263.9852,263.6594,263.6594,1352.0
2020-09-24 15:00:00,275.25,275.25,275.04,275.05,603.0,263.7839,263.7839,263.5827,263.5923,603.0
2020-09-24 15:05:00,274.96,275.17,274.87,275.09,1476.0,263.506,263.7073,263.4198,263.6306,1476.0
2020-09-24 15:10:00,274.75,275.08,274.74,274.94,500.0,263.3048,263.621,263.2952,263.4869,500.0
2020-09-24 15:15:00,275.14,275.68,275.13,275.13,2004.0,263.6785,264.196,263.6689,263.6689,2004.0
2020-09-24 15:20:00,274.41,274.58,273.96,274.57,5876.0,262.9789,263.1419,262.5477,263.1323,5876.0
2020-09-24 15:25:00,274.46,274.97,274.38,274.57,2454.0,263.0269,263.5156,262.9502,263.1323,2454.0
2020-09-24 15:30:00,274.37,274.62,273.91,274.56,2492.0,262.9406,263.1802,262.4998,263.1227,2492.0
2020-09-24 15:35:00,274.34,275.06,274.09,275.04,4200.0,262.9118,263.6019,262.6723,263.5827,4200.0
2020-09-24 15:40:00,274.98,275.05,274.79,274.88,5507.0,263.5252,263.5923,263.3431,263.4294,5507.0
2020-09-24 15:45:00,275.18,275.71,274.75,274.75,3200.0,263.7169,264.2248,263.3048,263.3048,3200.0
2020-09-24 15:50:00,274.61,275.58,274.61,275.58,9026.0,263.1706,264.1002,263.1706,264.1002,9026.0
2020-09-24 15:55:00,275.57,275.81,275.15,275.52,19449.0,264.0906,264.3206,263.6881,264.0427,19449.0
2020-09-25 09:30:00,273.78,277.23,273.11,275.4,12085.0,262.3752,265.6815,261.7331,263.9277,12085.0
2020-09-25 09:35:00,275.73,276.02,274.3,274.49,3965.0,264.2439,264.5219,262.8735,263.0556,3965.0
2020-09-25 09:40:00,274.7,276.63,274.7,275.97,4093.0,263.2569,265.1065,263.2569,264.4739,4093.0
2020-09-25 09:45:00,275.96,275.96,274.39,274.39,1200.0,264.4644,264.4644,262.9598,262.9598,1200.0
2020-09-25 09:50:00,274.23,274.57,273.96,274.22,3538.0,262.8064,263.1323,262.5477,262.7968,3538.0
2020-09-25 09:55:00,274.38,276.19,274.01,276.19,4113.0,262.9502,264.6848,262.5956,264.6848,4113.0
2020-09-25 10:00:00,276.03,276.03,274.53,274.53,3307.0,264.5314,264.5314,263.0939,263.0939,3307.0
2020-09-25 10:05:00,274.83,274.88,274.37,274.66,1800.0,263.3814,263.4294,262.9406,263.2185,1800.0
2020-09-25 10:10:00,274.62,274.62,273.35,273.84,11166.0,263.1802,263.1802,261.9631,262.4327,11166.0
2020-09-25 10:15:00,274.36,275.23,274.35,275.23,1696.0,262.931,263.7648,262.9214,263.7648,1696.0
2020-09-25 10:20:00,275.53,276.65,275.45,276.65,1538.0,264.0523,265.1256,263.9756,265.1256,1538.0
2020-09-25 10:25:00,276.57,277.1,276.46,276.95,1900.0,265.049,265.5569,264.9435,265.4131,1900.0
2020-09-25 10:30:00,276.78,277.09,276.39,277.06,1964.0,265.2502,265.5473,264.8765,265.5185,1964.0
2020-09-25 10:35:00,276.62,277.53,276.62,277.53,1217.0,265.0969,265.969,265.0969,265.969,1217.0
2020-09-25 10:40:00,277.54,277.7,276.84,277.7,2680.0,265.9785,266.1319,265.3077,266.1319,2680.0
2020-09-25 10:45:00,277.42,277.75,277.26,277.31,2549.0,265.8635,266.1798,265.7102,265.7581,2549.0
2020-09-25 10:50:00,277.24,278.07,277.24,277.94,8574.0,265.691,266.4865,265.691,266.3619,8574.0
2020-09-25 10:55:00,277.74,278.12,277.48,277.97,4000.0,266.1702,266.5344,265.921,266.3906,4000.0
2020-09-25 11:00:00,278.17,278.17,277.46,277.46,2500.0,266.5823,266.5823,265.9019,265.9019,2500.0
2020-09-25 11:05:00,277.83,278.24,277.75,278.15,1480.0,266.2565,266.6494,266.1798,266.5631,1480.0
2020-09-25 11:10:00,277.96,278.51,277.88,278.22,1802.0,266.3811,266.9081,266.3044,266.6302,1802.0
2020-09-25 11:15:00,278.27,278.7,278.27,278.5,1200.0,266.6781,267.0902,266.6781,266.8986,1200.0
2020-09-25 11:20:00,278.3,278.3,278.05,278.09,1438.0,266.7069,266.7069,266.4673,266.5056,1438.0
2020-09-25 11:25:00,278.31,278.31,277.89,277.89,1615.0,266.7165,266.7165,266.314,266.314,1615.0
2020-09-25 11:30:00,277.93,278.17,277.73,278.13,2800.0,266.3523,266.5823,266.1606,266.544,2800.0
2020-09-25 11:35:00,278.36,278.39,277.86,277.86,1200.0,266.7644,266.7931,266.2852,266.2852,1200.0
2020-09-25 11:40:00,277.96,278.28,277.6,277.63,3810.0,266.3811,266.6877,266.036,266.0648,3810.0
2020-09-25 11:45:00,277.73,277.73,277.36,277.4,1900.0,266.1606,266.1606,265.806,265.8444,1900.0
2020-09-25 11:50:00,277.33,277.7,277.33,277.61,3457.0,265.7773,266.1319,265.7773,266.0456,3457.0
2020-09-25 11:55:00,277.52,277.99,277.15,277.15,2400.0,265.9594,266.4098,265.6048,265.6048,2400.0
2020-09-25 12:00:00,277.2,277.67,277.2,277.67,757.0,265.6527,266.1031,265.6527,266.1031,757.0
2020-09-25 12:05:00,277.75,278.25,277.66,278.25,980.0,266.1798,266.659,266.0935,266.659,980.0
2020-09-25 12:10:00,278.3,278.3,278.06,278.12,1300.0,266.7069,266.7069,266.4769,266.5344,1300.0
2020-09-25 12:15:00,278.09,278.09,277.6,277.62,4600.0,266.5056,266.5056,266.036,266.0552,4600.0
2020-09-25 12:20:00,277.51,277.72,277.4,277.69,1400.0,265.9498,266.151,265.8444,266.1223,1400.0
2020-09-25 12:25:00,277.72,277.83,277.46,277.73,2276.0,266.151,266.2565,265.9019,266.1606,2276.0
2020-09-25 12:30:00,277.87,277.91,277.12,277.43,2325.0,266.2948,266.3331,265.576,265.8731,2325.0
2020-09-25 12:35:00,277.51,277.63,277.51,277.55,904.0,265.9498,266.0648,265.9498,265.9881,904.0
2020-09-25 12:40:00,277.84,278.01,277.84,277.93,976.0,266.2661,266.429,266.2661,266.3523,976.0
2020-09-25 12:45:00,278.06,278.1,277.9,278.1,900.0,266.4769,266.5152,266.3236,266.5152,900.0
2020-09-25 12:50:00,277.84,278.1,277.84,277.94,1400.0,266.2661,266.5152,266.2661,266.3619,1400.0
2020-09-25 12:55:00,278.1,278.19,278.07,278.07,698.0,266.5152,266.6015,266.4865,266.4865,698.0
2020-09-25 13:00:00,278.04,278.29,277.74,277.9,2701.0,266.4577,266.6973,266.1702,266.3236,2701.0
2020-09-25 13:05:00,278.11,278.45,278.11,278.15,1000.0,266.5248,266.8506,266.5248,266.5631,1000.0
2020-09-25 13:10:00,278.27,278.52,278.14,278.51,1049.0,266.6781,266.9177,266.5536,266.9081,1049.0
2020-09-25 13:15:00,278.51,278.66,278.13,278.13,1680.0,266.9081,267.0519,266.544,266.544,1680.0
2020-09-25 13:20:00,278.21,278.44,278.06,278.22,1405.0,266.6206,266.8411,266.4769,266.6302,1405.0
2020-09-25 13:25:00,278.29,278.31,278.29,278.31,200.0,266.6973,266.7165,266.6973,266.7165,200.0
2020-09-25 13:30:00,278.5,278.67,278.5,278.54,700.0,266.8986,267.0615,266.8986,266.9369,700.0
2020-09-25 13:35:00,278.64,278.64,278.08,278.18,1200.0,267.0327,267.0327,266.4961,266.5919,1200.0
2020-09-25 13:40:00,278.31,279.01,278.31,278.86,2300.0,266.7165,267.3873,266.7165,267.2436,2300.0
2020-09-25 13:45:00,278.89,279.32,278.89,279.07,3380.0,267.2723,267.6844,267.2723,267.4448,3380.0
2020-09-25 13:50:00,279.25,279.58,279.22,279.53,1600.0,267.6173,267.9336,267.5886,267.8857,1600.0
2020-09-25 13:55:00,279.21,279.42,279.21,279.41,1000.0,267.579,267.7802,267.579,267.7706,1000.0
2020-09-25 14:00:00,279.37,279.51,279.33,279.46,1069.0,267.7323,267.8665,267.694,267.8186,1069.0
2020-09-25 14:05:00,279.56,279.77,279.4,279.6,1300.0,267.9144,268.1157,267.7611,267.9527,1300.0
2020-09-25 14:10:00,279.51,279.51,279.35,279.35,2000.0,267.8665,267.8665,267.7131,267.7131,2000.0
2020-09-25 14:15:00,279.31,279.91,279.31,279.89,2408.0,267.6748,268.2498,267.6748,268.2307,2408.0
2020-09-25 14:20:00,279.99,280.07,279.73,279.83,2250.0,268.3265,268.4032,268.0773,268.1732,2250.0
2020-09-25 14:25:00,279.81,280.15,279.81,280.0,1119.0,268.154,268.4798,268.154,268.3361,1119.0
2020-09-25 14:30:00,279.6,279.74,279.55,279.74,900.0,267.9527,268.0869,267.9048,268.0869,900.0
2020-09-25 14:35:00,279.71,279.96,279.69,279.95,2580.0,268.0582,268.2977,268.039,268.2882,2580.0
2020-09-25 14:40:00,279.94,280.28,279.81,279.98,4421.0,268.2786,268.6044,268.154,268.3169,4421.0
2020-09-25 14:45:00,280.09,280.09,279.89,279.95,872.0,268.4223,268.4223,268.2307,268.2882,872.0
2020-09-25 14:50:00,280.01,280.41,279.98,280.41,4391.0,268.3457,268.729,268.3169,268.729,4391.0
2020-09-25 14:55:00,280.48,280.5,280.19,280.33,2065.0,268.7961,268.8152,268.5182,268.6523,2065.0
2020-09-25 15:00:00,280.27,280.81,280.27,280.7,2174.0,268.5948,269.1123,268.5948,269.0069,2174.0
2020-09-25 15:05:00,280.73,281.06,280.7,280.99,1084.0,269.0357,269.3519,269.0069,269.2848,1084.0
2020-09-25 15:10:00,281.15,281.36,280.69,280.83,3055.0,269.4382,269.6394,268.9973,269.1315,3055.0
2020-09-25 15:15:00,280.78,281.29,280.78,281.29,1931.0,269.0836,269.5723,269.0836,269.5723,1931.0
2020-09-25 15:20:00,281.18,281.33,280.95,281.21,2526.0,269.4669,269.6107,269.2465,269.4957,2526.0
2020-09-25 15:25:00,281.24,281.24,280.98,281.14,3213.0,269.5244,269.5244,269.2752,269.4286,3213.0
2020-09-25 15:30:00,281.13,281.13,280.22,280.35,7272.0,269.419,269.419,268.5469,268.6715,7272.0
2020-09-25 15:35:00,280.35,280.54,280.04,280.05,3600.0,268.6715,268.8536,268.3744,268.384,3600.0
2020-09-25 15:40:00,279.94,280.27,279.94,280.23,3005.0,268.2786,268.5948,268.2786,268.5565,3005.0
2020-09-25 15:45:00,280.21,280.6,279.86,280.39,8059.0,268.5373,268.9111,268.2019,268.7098,8059.0
2020-09-25 15:50:00,280.36,280.37,279.84,280.21,11381.0,268.6811,268.6907,268.1827,268.5373,11381.0
2020-09-25 15:55:00,280.1,280.73,280.1,280.5,32210.0,268.4319,269.0357,268.4319,268.8152,32210.0
2020-09-28 09:30:00,283.66,285.18,283.66,285.15,10159.0,271.8436,273.3003,271.8436,273.2715,10159.0
2020-09-28 09:35:00,285.01,285.94,284.22,284.22,3300.0,273.1374,274.0286,272.3803,272.3803,3300.0
2020-09-28 09:40:00,283.88,284.91,283.38,283.38,2800.0,272.0544,273.0415,271.5753,271.5753,2800.0
2020-09-28 09:45:00,283.83,284.2,283.67,283.67,2301.0,272.0065,272.3611,271.8532,271.8532,2301.0
2020-09-28 09:50:00,283.34,283.35,282.65,282.93,1400.0,271.5369,271.5465,270.8757,271.144,1400.0
2020-09-28 09:55:00,282.74,283.95,282.73,283.63,1800.0,270.9619,272.1215,270.9523,271.8149,1800.0
2020-09-28 10:00:00,283.97,284.43,283.74,284.25,4826.0,272.1407,272.5815,271.9203,272.409,4826.0
2020-09-28 10:05:00,284.49,284.49,283.8,283.8,1786.0,272.639,272.639,271.9778,271.9778,1786.0
2020-09-28 10:10:00,283.51,284.51,283.51,284.38,3665.0,271.6999,272.6582,271.6999,272.5336,3665.0
2020-09-28 10:15:00,284.57,285.24,284.57,285.08,2059.0,272.7157,273.3578,272.7157,273.2045,2059.0
2020-09-28 10:20:00,284.67,285.38,284.67,285.36,1348.0,272.8115,273.492,272.8115,273.4728,1348.0
2020-09-28 10:25:00,285.24,285.69,285.24,285.69,2685.0,273.3578,273.789,273.3578,273.789,2685.0
2020-09-28 10:30:00,285.22,285.63,284.96,285.01,1882.0,273.3386,273.7315,273.0895,273.1374,1882.0
2020-09-28 10:35:00,285.13,285.13,284.77,285.06,1500.0,273.2524,273.2524,272.9074,273.1853,1500.0
2020-09-28 10:40:00,284.99,285.53,284.65,284.98,2244.0,273.1182,273.6357,272.7924,273.1086,2244.0
2020-09-28 10:45:00,285.1,285.1,284.43,284.46,3375.0,273.2236,273.2236,272.5815,272.6103,3375.0
2020-09-28 10:50:00,284.38,284.43,284.09,284.16,1909.0,272.5336,272.5815,272.2557,272.3228,1909.0
2020-09-28 10:55:00,284.24,284.53,283.52,283.65,6306.0,272.3994,272.6774,271.7094,271.834,6306.0
2020-09-28 11:00:00,283.82,283.98,283.58,283.81,3249.0,271.9969,272.1503,271.7669,271.9874,3249.0
2020-09-28 11:05:00,283.86,284.28,283.86,284.28,2133.0,272.0353,272.4378,272.0353,272.4378,2133.0
2020-09-28 11:10:00,284.38,284.71,284.38,284.58,3033.0,272.5336,272.8499,272.5336,272.7253,3033.0
2020-09-28 11:15:00,284.49,284.97,284.31,284.97,1502.0,272.639,273.099,272.4665,273.099,1502.0
2020-09-28 11:20:00,284.91,285.01,284.33,285.01,2802.0,273.0415,273.1374,272.4857,273.1374,2802.0
2020-09-28 11:25:00,285.24,285.24,284.89,284.98,900.0,273.3578,273.3578,273.0224,273.1086,900.0
2020-09-28 11:30:00,285.03,285.15,285.03,285.15,294.0,273.1565,273.2715,273.1565,273.2715,294.0
2020-09-28 11:35:00,285.05,285.38,285.05,285.37,800.0,273.1757,273.492,273.1757,273.4824,800.0
2020-09-28 11:40:00,285.47,285.49,284.92,285.41,2333.0,273.5782,273.5974,273.0511,273.5207,2333.0
2020-09-28 11:45:00,285.31,285.31,284.91,284.95,1301.0,273.4249,273.4249,273.0415,273.0799,1301.0
2020-09-28 11:50:00,285.0,285.08,284.92,285.01,1401.0,273.1278,273.2045,273.0511,273.1374,1401.0
2020-09-28 11:55:00,284.97,284.97,284.41,284.66,2601.0,273.099,273.099,272.5624,272.802,2601.0
2020-09-28 12:00:00,284.56,284.57,284.34,284.54,1577.0,272.7061,272.7157,272.4953,272.6869,1577.0
2020-09-28 12:05:00,284.44,284.61,284.36,284.52,3521.0,272.5911,272.754,272.5144,272.6678,3521.0
2020-09-28 12:10:00,284.46,284.53,284.27,284.29,800.0,272.6103,272.6774,272.4282,272.4474,800.0
2020-09-28 12:15:00,284.45,284.46,284.15,284.23,3396.0,272.6007,272.6103,272.3132,272.3899,3396.0
2020-09-28 12:20:00,284.19,284.28,284.14,284.23,985.0,272.3515,272.4378,272.3036,272.3899,985.0
2020-09-28 12:25:00,284.27,284.38,284.1,284.33,1985.0,272.4282,272.5336,272.2653,272.4857,1985.0
2020-09-28 12:30:00,284.35,284.37,284.11,284.17,1701.0,272.5049,272.524,272.2749,272.3324,1701.0
2020-09-28 12:35:00,284.12,284.3,284.09,284.3,2405.0,272.2844,272.4569,272.2557,272.4569,2405.0
2020-09-28 12:40:00,284.42,285.11,284.42,285.11,1200.0,272.5719,273.2332,272.5719,273.2332,1200.0
2020-09-28 12:45:00,285.11,285.34,285.04,285.17,2400.0,273.2332,273.4536,273.1661,273.2907,2400.0
2020-09-28 12:50:00,285.16,285.18,285.11,285.12,500.0,273.2811,273.3003,273.2332,273.2428,500.0
2020-09-28 12:55:00,285.01,285.02,284.88,284.98,1600.0,273.1374,273.147,273.0128,273.1086,1600.0
2020-09-28 13:00:00,285.01,285.13,285.01,285.02,500.0,273.1374,273.2524,273.1374,273.147,500.0
2020-09-28 13:05:00,284.99,285.02,284.8,284.8,1400.0,273.1182,273.147,272.9361,272.9361,1400.0
2020-09-28 13:10:00,284.82,285.0,284.71,285.0,1267.0,272.9553,273.1278,272.8499,273.1278,1267.0
2020-09-28 13:15:00,285.26,285.26,285.06,285.07,1345.0,273.377,273.377,273.1853,273.1949,1345.0
2020-09-28 13:20:00,285.23,285.41,285.16,285.24,5952.0,273.3482,273.5207,273.2811,273.3578,5952.0
2020-09-28 13:25:00,285.31,285.4,285.03,285.06,802.0,273.4249,273.5111,273.1565,273.1853,802.0
2020-09-28 13:30:00,285.08,285.53,285.08,285.53,2277.0,273.2045,273.6357,273.2045,273.6357,2277.0
2020-09-28 13:35:00,285.62,285.87,285.61,285.8,2567.0,273.722,273.9615,273.7124,273.8945,2567.0
2020-09-28 13:40:00,285.79,285.93,285.71,285.71,3961.0,273.8849,274.019,273.8082,273.8082,3961.0
2020-09-28 13:45:00,285.8,285.91,285.66,285.79,7348.0,273.8945,273.9999,273.7603,273.8849,7348.0
2020-09-28 13:50:00,285.72,285.9,285.7,285.9,1750.0,273.8178,273.9903,273.7986,273.9903,1750.0
2020-09-28 13:55:00,285.99,286.04,285.93,286.0,2634.0,274.0765,274.1245,274.019,274.0861,2634.0
2020-09-28 14:00:00,286.04,286.04,285.69,285.84,4100.0,274.1245,274.1245,273.789,273.9328,4100.0
2020-09-28 14:05:00,285.88,286.01,285.85,285.9,3068.0,273.9711,274.0957,273.9424,273.9903,3068.0
2020-09-28 14:10:00,285.89,286.1,285.87,285.94,4825.0,273.9807,274.182,273.9615,274.0286,4825.0
2020-09-28 14:15:00,286.02,286.09,285.98,285.99,800.0,274.1053,274.1724,274.067,274.0765,800.0
2020-09-28 14:20:00,285.95,286.15,285.79,285.97,3200.0,274.0382,274.2299,273.8849,274.0574,3200.0
2020-09-28 14:25:00,285.99,286.46,285.99,286.37,2817.0,274.0765,274.527,274.0765,274.4407,2817.0
2020-09-28 14:30:00,286.36,286.47,286.35,286.39,1503.0,274.4311,274.5366,274.4216,274.4599,1503.0
2020-09-28 14:35:00,286.3,286.4,286.3,286.4,2632.0,274.3736,274.4695,274.3736,274.4695,2632.0
2020-09-28 14:40:00,286.42,286.45,286.22,286.35,2200.0,274.4886,274.5174,274.297,274.4216,2200.0
2020-09-28 14:45:00,286.34,286.5,286.23,286.28,2692.0,274.412,274.5653,274.3065,274.3545,2692.0
2020-09-28 14:50:00,286.31,286.41,286.24,286.3,2890.0,274.3832,274.4791,274.3161,274.3736,2890.0
2020-09-28 14:55:00,286.28,286.35,286.19,286.28,3800.0,274.3545,274.4216,274.2682,274.3545,3800.0
2020-09-28 15:00:00,286.25,286.28,285.99,286.13,3868.0,274.3257,274.3545,274.0765,274.2107,3868.0
2020-09-28 15:05:00,286.09,286.32,285.93,285.93,2732.0,274.1724,274.3928,274.019,274.019,2732.0
2020-09-28 15:10:00,285.96,286.2,285.9,286.13,1736.0,274.0478,274.2778,273.9903,274.2107,1736.0
2020-09-28 15:15:00,286.22,286.26,285.89,285.95,4722.0,274.297,274.3353,273.9807,274.0382,4722.0
2020-09-28 15:20:00,285.82,286.02,285.79,285.79,3553.0,273.9136,274.1053,273.8849,273.8849,3553.0
2020-09-28 15:25:00,285.78,286.01,285.75,285.9,2786.0,273.8753,274.0957,273.8465,273.9903,2786.0
2020-09-28 15:30:00,285.87,285.96,285.06,285.33,5084.0,273.9615,274.0478,273.1853,273.444,5084.0
2020-09-28 15:35:00,285.36,285.5,285.04,285.5,4208.0,273.4728,273.607,273.1661,273.607,4208.0
2020-09-28 15:40:00,285.42,285.56,285.12,285.51,5305.0,273.5303,273.6645,273.2428,273.6165,5305.0
2020-09-28 15:45:00,285.45,285.53,285.14,285.14,6823.0,273.559,273.6357,273.262,273.262,6823.0
2020-09-28 15:50:00,285.15,285.85,285.0,285.65,20484.0,273.2715,273.9424,273.1278,273.7507,20484.0
2020-09-28 15:55:00,285.66,285.81,284.85,285.16,43371.0,273.7603,273.904,272.984,273.2811,43371.0
2020-09-29 09:30:00,285.53,285.97,282.94,285.9,7726.0,273.6357,274.0574,271.1536,273.9903,7726.0
2020-09-29 09:35:00,285.24,286.42,285.2,286.42,1932.0,273.3578,274.4886,273.3195,274.4886,1932.0
2020-09-29 09:40:00,286.57,287.15,286.55,286.87,2518.0,274.6324,275.1882,274.6132,274.9199,2518.0
2020-09-29 09:45:00,287.11,287.45,286.92,287.12,1600.0,275.1499,275.4757,274.9678,275.1595,1600.0
2020-09-29 09:50:00,287.2,287.2,286.65,287.07,1005.0,275.2361,275.2361,274.7091,275.1116,1005.0
2020-09-29 09:55:00,286.76,287.04,286.5,286.82,1860.0,274.8145,275.0828,274.5653,274.872,1860.0
2020-09-29 10:00:00,287.13,287.78,286.83,287.5,1416.0,275.1691,275.792,274.8816,275.5236,1416.0
2020-09-29 10:05:00,287.61,287.61,287.48,287.49,335.0,275.6291,275.6291,275.5045,275.5141,335.0
2020-09-29 10:10:00,287.55,287.75,287.47,287.54,860.0,275.5716,275.7632,275.4949,275.562,860.0
2020-09-29 10:15:00,287.56,287.85,287.41,287.48,1200.0,275.5811,275.8591,275.4374,275.5045,1200.0
2020-09-29 10:20:00,287.44,288.0,287.21,288.0,2008.0,275.4661,276.0028,275.2457,276.0028,2008.0
2020-09-29 10:25:00,288.18,288.29,287.8,287.82,2292.0,276.1753,276.2807,275.8111,275.8303,2292.0
2020-09-29 10:30:00,287.95,287.99,287.52,287.58,900.0,275.9549,275.9932,275.5428,275.6003,900.0
2020-09-29 10:35:00,286.92,286.96,286.65,286.65,1267.0,274.9678,275.0061,274.7091,274.7091,1267.0
2020-09-29 10:40:00,286.7,286.84,286.7,286.84,1624.0,274.757,274.8911,274.757,274.8911,1624.0
2020-09-29 10:45:00,286.95,287.05,285.94,285.96,2613.0,274.9966,275.0924,274.0286,274.0478,2613.0
2020-09-29 10:50:00,286.08,286.23,285.78,286.08,1030.0,274.1628,274.3065,273.8753,274.1628,1030.0
2020-09-29 10:55:00,285.97,286.49,285.96,286.45,1740.0,274.0574,274.5557,274.0478,274.5174,1740.0
2020-09-29 11:00:00,286.47,286.47,285.83,286.19,1575.0,274.5366,274.5366,273.9232,274.2682,1575.0
2020-09-29 11:05:00,285.72,286.29,285.71,286.29,500.0,273.8178,274.364,273.8082,274.364,500.0
2020-09-29 11:10:00,286.1,286.3,285.99,285.99,1000.0,274.182,274.3736,274.0765,274.0765,1000.0
2020-09-29 11:15:00,286.16,286.2,286.15,286.2,400.0,274.2395,274.2778,274.2299,274.2778,400.0
2020-09-29 11:20:00,286.5,286.69,286.46,286.68,1704.0,274.5653,274.7474,274.527,274.7378,1704.0
2020-09-29 11:25:00,286.62,287.07,286.61,286.7,1994.0,274.6803,275.1116,274.6707,274.757,1994.0
2020-09-29 11:30:00,286.68,286.81,286.45,286.56,1629.0,274.7378,274.8624,274.5174,274.6228,1629.0
2020-09-29 11:35:00,286.97,287.2,286.94,287.16,561.0,275.0157,275.2361,274.987,275.1978,561.0
2020-09-29 11:40:00,286.91,286.94,286.19,286.31,1817.0,274.9582,274.987,274.2682,274.3832,1817.0
2020-09-29 11:45:00,286.19,286.37,286.01,286.01,1500.0,274.2682,274.4407,274.0957,274.0957,1500.0
2020-09-29 11:50:00,285.99,286.23,285.99,286.19,500.0,274.0765,274.3065,274.0765,274.2682,500.0
2020-09-29 11:55:00,286.16,286.36,286.16,286.16,8300.0,274.2395,274.4311,274.2395,274.2395,8300.0
2020-09-29 12:00:00,286.01,286.05,285.88,286.01,800.0,274.0957,274.134,273.9711,274.0957,800.0
2020-09-29 12:05:00,285.75,285.94,285.75,285.94,988.0,273.8465,274.0286,273.8465,274.0286,988.0
2020-09-29 12:10:00,285.73,286.16,285.73,286.16,2332.0,273.8274,274.2395,273.8274,274.2395,2332.0
2020-09-29 12:15:00,286.34,286.66,286.2,286.56,2780.0,274.412,274.7186,274.2778,274.6228,2780.0
2020-09-29 12:20:00,286.46,286.78,286.31,286.42,4844.0,274.527,274.8336,274.3832,274.4886,4844.0
2020-09-29 12:25:00,286.46,286.53,286.35,286.53,522.0,274.527,274.5941,274.4216,274.5941,522.0
2020-09-29 12:30:00,286.46,286.46,286.45,286.45,7900.0,274.527,274.527,274.5174,274.5174,7900.0
2020-09-29 12:35:00,286.5,287.11,286.48,287.05,7310.0,274.5653,275.1499,274.5461,275.0924,7310.0
2020-09-29 12:40:00,287.0,287.43,287.0,287.43,1500.0,275.0445,275.4566,275.0445,275.4566,1500.0
2020-09-29 12:45:00,287.38,287.38,287.17,287.21,2105.0,275.4086,275.4086,275.2074,275.2457,2105.0
2020-09-29 12:50:00,287.21,287.21,286.52,286.79,3508.0,275.2457,275.2457,274.5845,274.8432,3508.0
2020-09-29 12:55:00,286.68,287.14,286.64,287.09,1600.0,274.7378,275.1786,274.6995,275.1307,1600.0
2020-09-29 13:00:00,287.24,287.24,287.11,287.16,300.0,275.2745,275.2745,275.1499,275.1978,300.0
2020-09-29 13:05:00,286.9,286.9,286.64,286.68,600.0,274.9486,274.9486,274.6995,274.7378,600.0
2020-09-29 13:10:00,286.66,286.84,286.53,286.71,2229.0,274.7186,274.8911,274.5941,274.7666,2229.0
2020-09-29 13:15:00,286.8,286.99,286.8,286.99,300.0,274.8528,275.0349,274.8528,275.0349,300.0
2020-09-29 13:20:00,287.01,287.12,286.94,286.99,900.0,275.0541,275.1595,274.987,275.0349,900.0
2020-09-29 13:25:00,287.06,287.2,287.02,287.16,900.0,275.102,275.2361,275.0636,275.1978,900.0
2020-09-29 13:30:00,287.22,287.38,286.93,286.94,1400.0,275.2553,275.4086,274.9774,274.987,1400.0
2020-09-29 13:35:00,286.89,286.91,286.66,286.85,1300.0,274.9391,274.9582,274.7186,274.9007,1300.0
2020-09-29 13:40:00,286.86,287.02,286.85,286.97,2320.0,274.9103,275.0636,274.9007,275.0157,2320.0
2020-09-29 13:45:00,287.02,287.15,287.02,287.12,800.0,275.0636,275.1882,275.0636,275.1595,800.0
2020-09-29 13:50:00,287.16,287.65,287.09,287.51,4802.0,275.1978,275.6674,275.1307,275.5332,4802.0
2020-09-29 13:55:00,287.61,287.8,287.5,287.63,2192.0,275.6291,275.8111,275.5236,275.6482,2192.0
2020-09-29 14:00:00,287.85,287.88,287.6,287.6,1125.0,275.8591,275.8878,275.6195,275.6195,1125.0
2020-09-29 14:05:00,287.63,288.14,287.63,287.99,1105.0,275.6482,276.137,275.6482,275.9932,1105.0
2020-09-29 14:10:00,287.97,287.98,287.59,287.59,400.0,275.9741,275.9836,275.6099,275.6099,400.0
2020-09-29 14:15:00,287.67,288.02,287.67,288.01,1600.0,275.6866,276.022,275.6866,276.0124,1600.0
2020-09-29 14:20:00,287.94,287.94,287.67,287.79,1890.0,275.9453,275.9453,275.6866,275.8016,1890.0
2020-09-29 14:25:00,287.92,287.97,287.92,287.97,206.0,275.9261,275.9741,275.9261,275.9741,206.0
2020-09-29 14:30:00,288.08,288.26,287.78,287.97,2639.0,276.0795,276.252,275.792,275.9741,2639.0
2020-09-29 14:35:00,287.92,287.98,286.92,286.93,14728.0,275.9261,275.9836,274.9678,274.9774,14728.0
2020-09-29 14:40:00,287.0,287.0,286.51,286.92,1022.0,275.0445,275.0445,274.5749,274.9678,1022.0
2020-09-29 14:45:00,286.77,286.92,286.64,286.92,1433.0,274.8241,274.9678,274.6995,274.9678,1433.0
2020-09-29 14:50:00,286.75,287.0,286.51,286.51,1797.0,274.8049,275.0445,274.5749,274.5749,1797.0
2020-09-29 14:55:00,286.63,286.73,286.5,286.55,1600.0,274.6899,274.7857,274.5653,274.6132,1600.0
2020-09-29 15:00:00,286.64,286.64,286.49,286.59,930.0,274.6995,274.6995,274.5557,274.6516,930.0
2020-09-29 15:05:00,286.57,286.64,286.42,286.51,1803.0,274.6324,274.6995,274.4886,274.5749,1803.0
2020-09-29 15:10:00,286.56,286.91,286.56,286.86,1518.0,274.6228,274.9582,274.6228,274.9103,1518.0
2020-09-29 15:15:00,286.61,287.09,286.6,287.09,1321.0,274.6707,275.1307,274.6611,275.1307,1321.0
2020-09-29 15:20:00,286.56,286.73,286.56,286.73,1319.0,274.6228,274.7857,274.6228,274.7857,1319.0
2020-09-29 15:25:00,286.83,286.83,286.64,286.74,1400.0,274.8816,274.8816,274.6995,274.7953,1400.0
2020-09-29 15:30:00,286.53,286.73,286.53,286.69,1112.0,274.5941,274.7857,274.5941,274.7474,1112.0
2020-09-29 15:35:00,286.69,286.73,286.05,286.28,3535.0,274.7474,274.7857,274.134,274.3545,3535.0
2020-09-29 15:40:00,286.23,286.53,286.23,286.52,4100.0,274.3065,274.5941,274.3065,274.5845,4100.0
2020-09-29 15:45:00,286.42,286.81,286.36,286.71,3803.0,274.4886,274.8624,274.4311,274.7666,3803.0
2020-09-29 15:50:00,286.76,286.81,286.19,286.27,5100.0,274.8145,274.8624,274.2682,274.3449,5100.0
2020-09-29 15:55:00,286.28,286.34,285.59,285.74,25892.0,274.3545,274.412,273.6932,273.837,25892.0
2020-09-30 09:30:00,286.88,287.73,286.0,287.36,7539.0,274.9295,275.7441,274.0861,275.3895,7539.0
2020-09-30 09:35:00,287.59,287.86,287.12,287.12,1200.0,275.6099,275.8686,275.1595,275.1595,1200.0
2020-09-30 09:40:00,287.1,287.31,286.85,287.29,1365.0,275.1403,275.3416,274.9007,275.3224,1365.0
2020-09-30 09:45:00,287.41,288.16,287.21,288.1,1822.0,275.4374,276.1562,275.2457,276.0987,1822.0
2020-09-30 09:50:00,287.95,288.09,287.73,288.04,1300.0,275.9549,276.0891,275.7441,276.0412,1300.0
2020-09-30 09:55:00,288.09,289.17,288.09,289.17,4450.0,276.0891,277.1241,276.0891,277.1241,4450.0
2020-09-30 10:00:00,289.37,290.36,289.13,290.36,3400.0,277.3157,278.2645,277.0857,278.2645,3400.0
2020-09-30 10:05:00,290.34,290.34,289.11,289.19,18884.0,278.2453,278.2453,277.0666,277.1432,18884.0
2020-09-30 10:10:00,289.36,289.99,289.35,289.64,3824.0,277.3062,277.9099,277.2966,277.5745,3824.0
2020-09-30 10:15:00,289.57,289.98,289.36,289.8,2200.0,277.5074,277.9003,277.3062,277.7278,2200.0
2020-09-30 10:20:00,289.79,290.27,289.78,290.14,3500.0,277.7183,278.1783,277.7087,278.0537,3500.0
2020-09-30 10:25:00,290.1,290.14,289.71,289.75,3225.0,278.0153,278.0537,277.6416,277.6799,3225.0
2020-09-30 10:30:00,289.86,289.93,289.43,289.5,2627.0,277.7853,277.8524,277.3732,277.4403,2627.0
2020-09-30 10:35:00,289.5,290.01,289.29,290.01,2750.0,277.4403,277.9291,277.2391,277.9291,2750.0
2020-09-30 10:40:00,289.97,290.25,289.48,289.69,3520.0,277.8908,278.1591,277.4212,277.6224,3520.0
2020-09-30 10:45:00,289.59,290.08,289.46,289.79,2901.0,277.5266,277.9962,277.402,277.7183,2901.0
2020-09-30 10:50:00,289.75,289.84,289.53,289.6,2210.0,277.6799,277.7662,277.4691,277.5362,2210.0
2020-09-30 10:55:00,289.75,290.12,289.47,290.09,3064.0,277.6799,278.0345,277.4116,278.0058,3064.0
2020-09-30 11:00:00,289.82,290.19,289.8,290.15,900.0,277.747,278.1016,277.7278,278.0633,900.0
2020-09-30 11:05:00,290.23,290.58,290.18,290.24,3441.0,278.1399,278.4753,278.092,278.1495,3441.0
2020-09-30 11:10:00,290.47,291.38,290.38,291.08,2600.0,278.3699,279.242,278.2837,278.9545,2600.0
2020-09-30 11:15:00,291.35,292.01,291.35,292.01,2580.0,279.2133,279.8458,279.2133,279.8458,2580.0
2020-09-30 11:20:00,292.1,292.1,291.61,291.9,3568.0,279.932,279.932,279.4624,279.7404,3568.0
2020-09-30 11:25:00,291.93,292.37,291.93,292.04,4227.0,279.7691,280.1908,279.7691,279.8745,4227.0
2020-09-30 11:30:00,291.78,292.06,291.54,291.54,1508.0,279.6254,279.8937,279.3954,279.3954,1508.0
2020-09-30 11:35:00,291.4,291.66,291.38,291.48,1939.0,279.2612,279.5104,279.242,279.3379,1939.0
2020-09-30 11:40:00,291.51,291.87,291.42,291.82,3219.0,279.3666,279.7116,279.2804,279.6637,3219.0
2020-09-30 11:45:00,291.88,292.22,291.78,292.19,1800.0,279.7212,280.047,279.6254,280.0183,1800.0
2020-09-30 11:50:00,292.22,292.22,291.82,291.9,2200.0,280.047,280.047,279.6637,279.7404,2200.0
2020-09-30 11:55:00,291.78,292.25,291.78,292.17,4745.0,279.6254,280.0758,279.6254,279.9991,4745.0
2020-09-30 12:00:00,292.17,292.3,292.01,292.13,1191.0,279.9991,280.1237,279.8458,279.9608,1191.0
2020-09-30 12:05:00,292.18,292.18,291.82,291.95,1014.0,280.0087,280.0087,279.6637,279.7883,1014.0
2020-09-30 12:10:00,291.95,292.1,291.86,291.86,1730.0,279.7883,279.932,279.702,279.702,1730.0
2020-09-30 12:15:00,292.02,292.26,291.99,292.14,2329.0,279.8554,280.0854,279.8266,279.9704,2329.0
2020-09-30 12:20:00,292.25,292.5,292.25,292.37,2210.0,280.0758,280.3154,280.0758,280.1908,2210.0
2020-09-30 12:25:00,292.36,292.4,292.32,292.4,800.0,280.1812,280.2195,280.1429,280.2195,800.0
2020-09-30 12:30:00,292.55,292.57,292.25,292.25,1200.0,280.3633,280.3824,280.0758,280.0758,1200.0
2020-09-30 12:35:00,292.04,292.04,291.67,291.79,1793.0,279.8745,279.8745,279.5199,279.6349,1793.0
2020-09-30 12:40:00,291.68,291.68,291.44,291.53,1700.0,279.5295,279.5295,279.2995,279.3858,1700.0
2020-09-30 12:45:00,291.57,291.59,291.42,291.47,1730.0,279.4241,279.4433,279.2804,279.3283,1730.0
2020-09-30 12:50:00,291.44,291.44,291.13,291.19,1900.0,279.2995,279.2995,279.0024,279.0599,1900.0
2020-09-30 12:55:00,291.18,291.19,290.88,290.96,1853.0,279.0503,279.0599,278.7628,278.8395,1853.0
2020-09-30 13:00:00,291.1,291.1,290.39,290.39,1603.0,278.9737,278.9737,278.2933,278.2933,1603.0
2020-09-30 13:05:00,290.48,290.55,290.2,290.32,2136.0,278.3795,278.4466,278.1112,278.2262,2136.0
2020-09-30 13:10:00,290.35,290.42,290.34,290.42,400.0,278.2549,278.322,278.2453,278.322,400.0
2020-09-30 13:15:00,290.37,290.93,290.36,290.84,1400.0,278.2741,278.8108,278.2645,278.7245,1400.0
2020-09-30 13:20:00,290.69,290.85,290.56,290.85,1050.0,278.5808,278.7341,278.4562,278.7341,1050.0
2020-09-30 13:25:00,290.83,291.15,290.83,290.97,1500.0,278.7149,279.0216,278.7149,278.8491,1500.0
2020-09-30 13:30:00,290.91,291.43,290.9,291.43,2607.0,278.7916,279.2899,278.782,279.2899,2607.0
2020-09-30 13:35:00,291.45,291.56,291.37,291.39,1497.0,279.3091,279.4145,279.2324,279.2516,1497.0
2020-09-30 13:40:00,291.54,291.7,291.52,291.61,1200.0,279.3954,279.5487,279.3762,279.4624,1200.0
2020-09-30 13:45:00,291.55,291.8,291.41,291.8,1552.0,279.4049,279.6445,279.2708,279.6445,1552.0
2020-09-30 13:50:00,291.58,291.58,291.47,291.58,700.0,279.4337,279.4337,279.3283,279.4337,700.0
2020-09-30 13:55:00,291.63,291.63,291.35,291.47,1400.0,279.4816,279.4816,279.2133,279.3283,1400.0
2020-09-30 14:00:00,291.44,291.58,291.37,291.58,1127.0,279.2995,279.4337,279.2324,279.4337,1127.0
2020-09-30 14:05:00,291.55,292.01,291.55,292.01,1907.0,279.4049,279.8458,279.4049,279.8458,1907.0
2020-09-30 14:10:00,292.03,292.06,291.75,292.01,4345.0,279.8649,279.8937,279.5966,279.8458,4345.0
2020-09-30 14:15:00,292.08,292.28,292.07,292.23,2494.0,279.9129,280.1045,279.9033,280.0566,2494.0
2020-09-30 14:20:00,292.3,292.63,291.06,291.06,4069.0,280.1237,280.4399,278.9353,278.9353,4069.0
2020-09-30 14:25:00,290.75,291.11,289.8,290.47,3425.0,278.6383,278.9833,277.7278,278.3699,3425.0
2020-09-30 14:30:00,290.45,290.47,289.78,290.12,1937.0,278.3508,278.3699,277.7087,278.0345,1937.0
2020-09-30 14:35:00,290.12,290.51,289.98,290.01,2612.0,278.0345,278.4083,277.9003,277.9291,2612.0
2020-09-30 14:40:00,290.0,290.02,289.25,289.37,1903.0,277.9195,277.9387,277.2007,277.3157,1903.0
2020-09-30 14:45:00,289.28,289.29,288.35,288.35,2516.0,277.2295,277.2391,276.3382,276.3382,2516.0
2020-09-30 14:50:00,288.37,289.14,288.36,288.73,4889.0,276.3574,277.0953,276.3478,276.7024,4889.0
2020-09-30 14:55:00,288.69,290.04,288.63,289.95,2629.0,276.6641,277.9578,276.6066,277.8716,2629.0
2020-09-30 15:00:00,289.85,289.85,289.25,289.25,1100.0,277.7758,277.7758,277.2007,277.2007,1100.0
2020-09-30 15:05:00,289.34,289.67,289.34,289.67,877.0,277.287,277.6032,277.287,277.6032,877.0
2020-09-30 15:10:00,289.69,289.69,288.04,288.05,3433.0,277.6224,277.6224,276.0412,276.0507,3433.0
2020-09-30 15:15:00,287.92,288.06,287.48,287.54,4553.0,275.9261,276.0603,275.5045,275.562,4553.0
2020-09-30 15:20:00,287.72,287.77,286.99,287.77,4083.0,275.7345,275.7824,275.0349,275.7824,4083.0
2020-09-30 15:25:00,287.45,289.05,287.36,288.74,6315.0,275.4757,277.0091,275.3895,276.712,6315.0
2020-09-30 15:30:00,288.64,288.68,288.13,288.67,4030.0,276.6162,276.6545,276.1274,276.6449,4030.0
2020-09-30 15:35:00,288.51,288.86,288.44,288.55,5258.0,276.4916,276.827,276.4245,276.5299,5258.0
2020-09-30 15:40:00,288.57,289.02,288.39,288.85,5022.0,276.5491,276.9803,276.3766,276.8174,5022.0
2020-09-30 15:45:00,288.79,290.17,288.79,290.12,9652.0,276.7599,278.0824,276.7599,278.0345,9652.0
2020-09-30 15:50:00,290.1,290.74,290.02,290.51,10943.0,278.0153,278.6287,277.9387,278.4083,10943.0
2020-09-30 15:55:00,290.52,291.18,289.86,289.86,37682.0,278.4178,279.0503,277.7853,277.7853,37682.0
2020-10-01 09:30:00,294.08,297.37,293.0,297.37,22471.0,281.8295,284.9825,280.7945,284.9825,22471.0
2020-10-01 09:35:00,297.43,297.85,296.23,296.37,5489.0,285.04,285.4425,283.89,284.0241,5489.0
2020-10-01 09:40:00,296.7,297.64,296.47,296.47,5168.0,284.3404,285.2412,284.12,284.12,5168.0
2020-10-01 09:45:00,296.56,297.95,296.37,297.5,21398.0,284.2062,285.5383,284.0241,285.1071,21398.0
2020-10-01 09:50:00,297.5,298.18,295.66,295.67,7106.0,285.1071,285.7587,283.3437,283.3533,7106.0
2020-10-01 09:55:00,296.04,296.04,295.23,295.42,9773.0,283.7079,283.7079,282.9316,283.1137,9773.0
2020-10-01 10:00:00,295.39,295.93,294.93,295.44,5404.0,283.085,283.6025,282.6441,283.1329,5404.0
2020-10-01 10:05:00,295.22,295.57,294.91,295.36,5340.0,282.9221,283.2575,282.625,283.0562,5340.0
2020-10-01 10:10:00,295.01,295.28,293.89,294.21,4210.0,282.7208,282.9796,281.6475,281.9541,4210.0
2020-10-01 10:15:00,293.86,293.97,293.61,293.74,2600.0,281.6187,281.7241,281.3791,281.5037,2600.0
2020-10-01 10:20:00,293.62,294.25,293.55,294.0,5060.0,281.3887,281.9925,281.3216,281.7529,5060.0
2020-10-01 10:25:00,293.85,293.85,293.16,293.64,3330.0,281.6091,281.6091,280.9479,281.4079,3330.0
2020-10-01 10:30:00,293.76,295.03,293.76,295.0,1538.0,281.5229,282.74,281.5229,282.7112,1538.0
2020-10-01 10:35:00,295.11,295.24,294.92,295.1,2120.0,282.8166,282.9412,282.6346,282.8071,2120.0
2020-10-01 10:40:00,295.28,295.3,294.93,294.95,1967.0,282.9796,282.9987,282.6441,282.6633,1967.0
2020-10-01 10:45:00,295.07,295.08,294.36,294.49,1892.0,282.7783,282.7879,282.0979,282.2225,1892.0
2020-10-01 10:50:00,294.43,294.82,294.32,294.6,3560.0,282.165,282.5387,282.0595,282.3279,3560.0
2020-10-01 10:55:00,294.46,294.46,293.97,294.13,2687.0,282.1937,282.1937,281.7241,281.8775,2687.0
2020-10-01 11:00:00,294.53,294.98,294.32,294.82,1500.0,282.2608,282.6921,282.0595,282.5387,1500.0
2020-10-01 11:05:00,294.96,295.3,294.59,294.74,16332.0,282.6729,282.9987,282.3183,282.462,16332.0
2020-10-01 11:10:00,294.68,295.53,294.11,295.44,8397.0,282.4045,283.2191,281.8583,283.1329,8397.0
2020-10-01 11:15:00,295.57,295.65,295.09,295.31,1536.0,283.2575,283.3341,282.7975,283.0083,1536.0
2020-10-01 11:20:00,295.31,295.95,295.31,295.95,1426.0,283.0083,283.6216,283.0083,283.6216,1426.0
2020-10-01 11:25:00,295.75,295.99,295.63,295.88,2235.0,283.43,283.66,283.315,283.5546,2235.0
2020-10-01 11:30:00,296.06,296.13,295.89,296.13,2228.0,283.7271,283.7941,283.5641,283.7941,2228.0
2020-10-01 11:35:00,296.2,296.26,295.1,295.71,3200.0,283.8612,283.9187,282.8071,283.3916,3200.0
2020-10-01 11:40:00,295.61,295.82,295.39,295.75,6713.0,283.2958,283.4971,283.085,283.43,6713.0
2020-10-01 11:45:00,295.68,295.68,295.48,295.65,1009.0,283.3629,283.3629,283.1712,283.3341,1009.0
2020-10-01 11:50:00,295.27,295.52,295.07,295.47,6888.0,282.97,283.2096,282.7783,283.1616,6888.0
2020-10-01 11:55:00,295.58,295.73,295.24,295.37,2800.0,283.2671,283.4108,282.9412,283.0658,2800.0
2020-10-01 12:00:00,295.21,295.21,294.68,295.06,1600.0,282.9125,282.9125,282.4045,282.7687,1600.0
2020-10-01 12:05:00,294.97,295.67,294.96,295.37,7695.0,282.6825,283.3533,282.6729,283.0658,7695.0
2020-10-01 12:10:00,295.42,295.53,295.39,295.47,2200.0,283.1137,283.2191,283.085,283.1616,2200.0
2020-10-01 12:15:00,295.45,295.49,294.74,294.79,2493.0,283.1425,283.1808,282.462,282.51,2493.0
2020-10-01 12:20:00,294.73,295.1,294.7,294.83,2729.0,282.4525,282.8071,282.4237,282.5483,2729.0
2020-10-01 12:25:00,294.8,294.8,294.69,294.72,3185.0,282.5195,282.5195,282.4141,282.4429,3185.0
2020-10-01 12:30:00,294.64,294.66,293.99,294.07,2100.0,282.3662,282.3854,281.7433,281.82,2100.0
2020-10-01 12:35:00,294.0,294.06,293.42,293.55,3371.0,281.7529,281.8104,281.197,281.3216,3371.0
2020-10-01 12:40:00,293.74,293.81,293.65,293.7,1155.0,281.5037,281.5708,281.4175,281.4654,1155.0
2020-10-01 12:45:00,293.67,293.75,293.28,293.49,1400.0,281.4366,281.5133,281.0629,281.2641,1400.0
2020-10-01 12:50:00,293.31,293.51,293.1,293.1,5185.0,281.0916,281.2833,280.8904,280.8904,5185.0
2020-10-01 12:55:00,293.09,293.31,293.09,293.23,1806.0,280.8808,281.0916,280.8808,281.015,1806.0
2020-10-01 13:00:00,293.3,293.3,293.06,293.06,1200.0,281.082,281.082,280.852,280.852,1200.0
2020-10-01 13:05:00,293.01,293.5,293.01,293.49,1442.0,280.8041,281.2737,280.8041,281.2641,1442.0
2020-10-01 13:10:00,293.43,293.43,293.02,293.05,900.0,281.2066,281.2066,280.8137,280.8424,900.0
2020-10-01 13:15:00,293.01,293.16,293.01,293.03,756.0,280.8041,280.9479,280.8041,280.8233,756.0
2020-10-01 13:20:00,293.11,293.33,293.11,293.33,2940.0,280.8999,281.1108,280.8999,281.1108,2940.0
2020-10-01 13:25:00,293.18,293.18,292.72,292.85,1590.0,280.967,280.967,280.5262,280.6508,1590.0
2020-10-01 13:30:00,293.01,293.01,292.69,292.88,1280.0,280.8041,280.8041,280.4974,280.6795,1280.0
2020-10-01 13:35:00,293.04,293.16,292.87,292.87,1688.0,280.8329,280.9479,280.6699,280.6699,1688.0
2020-10-01 13:40:00,292.79,292.86,292.54,292.6,802.0,280.5933,280.6604,280.3537,280.4112,802.0
2020-10-01 13:45:00,292.61,292.66,292.38,292.42,900.0,280.4208,280.4687,280.2004,280.2387,900.0
2020-10-01 13:50:00,292.67,292.83,292.56,292.64,1200.0,280.4783,280.6316,280.3729,280.4495,1200.0
2020-10-01 13:55:00,292.64,292.64,291.36,291.76,2292.0,280.4495,280.4495,279.2228,279.6062,2292.0
2020-10-01 14:00:00,292.06,292.38,290.79,291.19,3001.0,279.8937,280.2004,278.6766,279.0599,3001.0
2020-10-01 14:05:00,290.97,291.02,290.43,291.01,2400.0,278.8491,278.897,278.3316,278.8874,2400.0
2020-10-01 14:10:00,290.6,291.5,290.52,291.5,4329.0,278.4945,279.357,278.4178,279.357,4329.0
2020-10-01 14:15:00,291.19,291.48,291.02,291.48,3351.0,279.0599,279.3379,278.897,279.3379,3351.0
2020-10-01 14:20:00,291.27,291.79,291.27,291.7,1900.0,279.1366,279.6349,279.1366,279.5487,1900.0
2020-10-01 14:25:00,291.48,292.45,291.46,292.45,2000.0,279.3379,280.2674,279.3187,280.2674,2000.0
2020-10-01 14:30:00,292.29,292.52,292.28,292.52,1800.0,280.1141,280.3345,280.1045,280.3345,1800.0
2020-10-01 14:35:00,292.61,292.9,292.59,292.7,1831.0,280.4208,280.6987,280.4016,280.507,1831.0
2020-10-01 14:40:00,292.7,292.96,292.56,292.96,1000.0,280.507,280.7562,280.3729,280.7562,1000.0
2020-10-01 14:45:00,292.99,292.99,292.77,292.83,700.0,280.7849,280.7849,280.5741,280.6316,700.0
2020-10-01 14:50:00,292.7,293.04,292.63,293.04,1769.0,280.507,280.8329,280.4399,280.8329,1769.0
2020-10-01 14:55:00,292.87,292.98,292.83,292.98,1000.0,280.6699,280.7754,280.6316,280.7754,1000.0
2020-10-01 15:00:00,292.94,293.52,292.91,293.52,1982.0,280.737,281.2929,280.7083,281.2929,1982.0
2020-10-01 15:05:00,293.32,293.41,293.1,293.24,2601.0,281.1012,281.1875,280.8904,281.0245,2601.0
2020-10-01 15:10:00,293.35,293.55,293.22,293.22,1500.0,281.13,281.3216,281.0054,281.0054,1500.0
2020-10-01 15:15:00,293.28,293.42,292.91,292.91,1898.0,281.0629,281.197,280.7083,280.7083,1898.0
2020-10-01 15:20:00,292.8,292.94,292.4,292.53,2182.0,280.6029,280.737,280.2195,280.3441,2182.0
2020-10-01 15:25:00,292.53,292.75,292.31,292.46,3926.0,280.3441,280.5549,280.1333,280.277,3926.0
2020-10-01 15:30:00,292.43,292.74,292.35,292.74,1100.0,280.2483,280.5454,280.1716,280.5454,1100.0
2020-10-01 15:35:00,292.63,292.84,291.88,292.3,5034.0,280.4399,280.6412,279.7212,280.1237,5034.0
2020-10-01 15:40:00,292.36,292.51,292.17,292.21,2791.0,280.1812,280.3249,279.9991,280.0374,2791.0
2020-10-01 15:45:00,292.18,292.62,291.95,292.42,6017.0,280.0087,280.4304,279.7883,280.2387,6017.0
2020-10-01 15:50:00,292.68,293.03,292.58,292.97,6832.0,280.4879,280.8233,280.392,280.7658,6832.0
2020-10-01 15:55:00,292.9,293.7,292.83,293.26,27931.0,280.6987,281.4654,280.6316,281.0437,27931.0
2020-10-02 09:30:00,289.88,289.88,287.68,289.44,11756.0,277.8045,277.8045,275.6961,277.3828,11756.0
2020-10-02 09:35:00,289.46,290.2,288.57,290.2,7714.0,277.402,278.1112,276.5491,278.1112,7714.0
2020-10-02 09:40:00,289.93,290.3,289.34,289.66,7280.0,277.8524,278.207,277.287,277.5937,7280.0
2020-10-02 09:45:00,289.61,290.35,289.57,290.34,2100.0,277.5457,278.2549,277.5074,278.2453,2100.0
2020-10-02 09:50:00,290.15,291.24,290.14,291.03,4852.0,278.0633,279.1078,278.0537,278.9066,4852.0
2020-10-02 09:55:00,291.2,292.69,291.2,291.99,8868.0,279.0695,280.4974,279.0695,279.8266,8868.0
2020-10-02 10:00:00,292.94,293.96,292.64,293.96,3650.0,280.737,281.7145,280.4495,281.7145,3650.0
2020-10-02 10:05:00,293.81,294.18,293.39,293.39,4400.0,281.5708,281.9254,281.1683,281.1683,4400.0
2020-10-02 10:10:00,293.66,293.66,292.97,293.13,3206.0,281.427,281.427,280.7658,280.9191,3206.0
2020-10-02 10:15:00,293.27,293.67,292.94,293.63,1800.0,281.0533,281.4366,280.737,281.3983,1800.0
2020-10-02 10:20:00,293.36,293.66,292.81,293.07,2540.0,281.1395,281.427,280.6124,280.8616,2540.0
2020-10-02 10:25:00,293.27,294.18,292.83,294.0,2263.0,281.0533,281.9254,280.6316,281.7529,2263.0
2020-10-02 10:30:00,293.53,294.11,293.47,294.11,1472.0,281.3025,281.8583,281.245,281.8583,1472.0
2020-10-02 10:35:00,294.23,294.23,293.49,293.76,900.0,281.9733,281.9733,281.2641,281.5229,900.0
2020-10-02 10:40:00,292.69,293.46,292.68,293.4,1000.0,280.4974,281.2354,280.4879,281.1779,1000.0
2020-10-02 10:45:00,293.16,293.79,293.14,293.36,2219.0,280.9479,281.5516,280.9287,281.1395,2219.0
2020-10-02 10:50:00,293.1,293.43,293.0,293.0,1000.0,280.8904,281.2066,280.7945,280.7945,1000.0
2020-10-02 10:55:00,293.25,293.72,293.25,293.63,1850.0,281.0341,281.4845,281.0341,281.3983,1850.0
2020-10-02 11:00:00,293.42,293.89,293.16,293.53,1100.0,281.197,281.6475,280.9479,281.3025,1100.0
2020-10-02 11:05:00,293.32,294.32,293.32,294.0,1209.0,281.1012,282.0595,281.1012,281.7529,1209.0
2020-10-02 11:10:00,294.19,294.19,293.98,294.18,600.0,281.935,281.935,281.7337,281.9254,600.0
2020-10-02 11:15:00,294.43,294.86,294.14,294.86,1001.0,282.165,282.5771,281.887,282.5771,1001.0
2020-10-02 11:20:00,294.89,294.89,294.64,294.66,500.0,282.6058,282.6058,282.3662,282.3854,500.0
2020-10-02 11:25:00,295.01,295.17,294.7,295.17,1604.0,282.7208,282.8741,282.4237,282.8741,1604.0
2020-10-02 11:30:00,294.93,294.93,294.42,294.54,1600.0,282.6441,282.6441,282.1554,282.2704,1600.0
2020-10-02 11:35:00,293.9,293.9,293.52,293.61,702.0,281.657,281.657,281.2929,281.3791,702.0
2020-10-02 11:40:00,293.08,293.45,292.98,293.37,1297.0,280.8712,281.2258,280.7754,281.1491,1297.0
2020-10-02 11:45:00,292.89,293.59,292.89,293.45,1100.0,280.6891,281.36,280.6891,281.2258,1100.0
2020-10-02 11:50:00,293.71,293.71,292.86,292.99,1400.0,281.475,281.475,280.6604,280.7849,1400.0
2020-10-02 11:55:00,293.1,293.1,291.99,292.5,1968.0,280.8904,280.8904,279.8266,280.3154,1968.0
2020-10-02 12:00:00,291.69,291.94,291.46,291.85,1235.0,279.5391,279.7787,279.3187,279.6924,1235.0
2020-10-02 12:05:00,291.55,292.86,291.55,292.59,2487.0,279.4049,280.6604,279.4049,280.4016,2487.0
2020-10-02 12:10:00,292.84,294.13,292.68,293.34,3005.0,280.6412,281.8775,280.4879,281.1204,3005.0
2020-10-02 12:15:00,293.58,294.41,293.03,294.41,3290.0,281.3504,282.1458,280.8233,282.1458,3290.0
2020-10-02 12:20:00,294.36,294.72,293.68,294.38,3176.0,282.0979,282.4429,281.4462,282.117,3176.0
2020-10-02 12:25:00,294.36,294.61,294.08,294.08,1207.0,282.0979,282.3375,281.8295,281.8295,1207.0
2020-10-02 12:30:00,294.4,294.98,294.36,294.73,1244.0,282.1362,282.6921,282.0979,282.4525,1244.0
2020-10-02 12:35:00,294.92,295.45,294.85,295.24,1000.0,282.6346,283.1425,282.5675,282.9412,1000.0
2020-10-02 12:40:00,295.22,295.49,294.95,295.09,1521.0,282.9221,283.1808,282.6633,282.7975,1521.0
2020-10-02 12:45:00,294.7,295.31,294.66,295.31,1480.0,282.4237,283.0083,282.3854,283.0083,1480.0
2020-10-02 12:50:00,294.87,295.1,294.87,295.01,900.0,282.5866,282.8071,282.5866,282.7208,900.0
2020-10-02 12:55:00,295.12,295.55,295.12,295.18,2173.0,282.8262,283.2383,282.8262,282.8837,2173.0
2020-10-02 13:00:00,295.26,295.5,294.64,295.23,1175.0,282.9604,283.1904,282.3662,282.9316,1175.0
2020-10-02 13:05:00,294.47,294.92,294.18,294.78,600.0,282.2033,282.6346,281.9254,282.5004,600.0
2020-10-02 13:10:00,294.91,295.3,294.67,294.91,1200.0,282.625,282.9987,282.395,282.625,1200.0
2020-10-02 13:15:00,294.91,295.13,294.65,294.9,2916.0,282.625,282.8358,282.3758,282.6154,2916.0
2020-10-02 13:20:00,294.9,295.33,294.75,295.33,1921.0,282.6154,283.0275,282.4716,283.0275,1921.0
2020-10-02 13:25:00,295.15,295.5,295.15,295.43,912.0,282.855,283.1904,282.855,283.1233,912.0
2020-10-02 13:30:00,295.35,295.35,294.27,294.27,500.0,283.0466,283.0466,282.0116,282.0116,500.0
2020-10-02 13:35:00,294.23,294.66,294.2,294.4,1971.0,281.9733,282.3854,281.9445,282.1362,1971.0
2020-10-02 13:40:00,293.99,294.16,293.23,293.65,1285.0,281.7433,281.9062,281.015,281.4175,1285.0
2020-10-02 13:45:00,293.38,293.7,292.9,292.96,5344.0,281.1587,281.4654,280.6987,280.7562,5344.0
2020-10-02 13:50:00,292.8,293.43,292.8,293.4,2202.0,280.6029,281.2066,280.6029,281.1779,2202.0
2020-10-02 13:55:00,293.21,293.48,293.07,293.41,2104.0,280.9958,281.2545,280.8616,281.1875,2104.0
2020-10-02 14:00:00,293.4,293.96,293.35,293.94,2100.0,281.1779,281.7145,281.13,281.6954,2100.0
2020-10-02 14:05:00,294.15,294.78,294.15,294.71,1767.0,281.8966,282.5004,281.8966,282.4333,1767.0
2020-10-02 14:10:00,294.72,294.84,294.28,294.54,2101.0,282.4429,282.5579,282.0212,282.2704,2101.0
2020-10-02 14:15:00,294.54,294.7,294.32,294.69,1555.0,282.2704,282.4237,282.0595,282.4141,1555.0
2020-10-02 14:20:00,294.69,295.21,294.69,295.21,2000.0,282.4141,282.9125,282.4141,282.9125,2000.0
2020-10-02 14:25:00,295.07,295.22,294.49,294.8,1242.0,282.7783,282.9221,282.2225,282.5195,1242.0
2020-10-02 14:30:00,294.81,295.25,294.55,295.05,1042.0,282.5291,282.9508,282.28,282.7591,1042.0
2020-10-02 14:35:00,295.19,295.44,294.9,295.0,2900.0,282.8933,283.1329,282.6154,282.7112,2900.0
2020-10-02 14:40:00,294.96,295.36,294.96,295.25,2101.0,282.6729,283.0562,282.6729,282.9508,2101.0
2020-10-02 14:45:00,295.08,295.58,294.99,295.07,2079.0,282.7879,283.2671,282.7016,282.7783,2079.0
2020-10-02 14:50:00,295.07,295.36,295.03,295.36,600.0,282.7783,283.0562,282.74,283.0562,600.0
2020-10-02 14:55:00,295.42,296.1,295.21,295.38,3001.0,283.1137,283.7654,282.9125,283.0754,3001.0
2020-10-02 15:00:00,295.41,295.64,295.08,295.63,3427.0,283.1041,283.3246,282.7879,283.315,3427.0
2020-10-02 15:05:00,295.5,295.61,295.27,295.27,2200.0,283.1904,283.2958,282.97,282.97,2200.0
2020-10-02 15:10:00,295.31,295.86,294.8,295.32,6016.0,283.0083,283.5354,282.5195,283.0179,6016.0
2020-10-02 15:15:00,295.29,295.63,295.04,295.53,2101.0,282.9891,283.315,282.7496,283.2191,2101.0
2020-10-02 15:20:00,295.42,295.92,295.28,295.45,2823.0,283.1137,283.5929,282.9796,283.1425,2823.0
2020-10-02 15:25:00,295.57,295.78,295.18,295.7,3470.0,283.2575,283.4587,282.8837,283.3821,3470.0
2020-10-02 15:30:00,295.77,296.31,295.68,296.06,3267.0,283.4491,283.9666,283.3629,283.7271,3267.0
2020-10-02 15:35:00,296.08,296.4,295.67,295.86,3187.0,283.7462,284.0529,283.3533,283.5354,3187.0
2020-10-02 15:40:00,295.81,295.82,295.37,295.61,900.0,283.4875,283.4971,283.0658,283.2958,900.0
2020-10-02 15:45:00,295.44,295.44,294.85,295.34,4165.0,283.1329,283.1329,282.5675,283.0371,4165.0
2020-10-02 15:50:00,295.38,295.39,294.59,294.59,8421.0,283.0754,283.085,282.3183,282.3183,8421.0
2020-10-02 15:55:00,294.5,294.58,293.74,294.01,26354.0,282.232,282.3087,281.5037,281.7625,26354.0
2020-10-05 09:30:00,295.88,297.93,295.72,296.47,6007.0,283.5546,285.5192,283.4012,284.12,6007.0
2020-10-05 09:35:00,295.2,295.53,294.68,295.27,1696.0,282.9029,283.2191,282.4045,282.97,1696.0
2020-10-05 09:40:00,295.24,296.14,295.24,295.64,1901.0,282.9412,283.8037,282.9412,283.3246,1901.0
2020-10-05 09:45:00,295.58,295.58,294.79,294.79,500.0,283.2671,283.2671,282.51,282.51,500.0
2020-10-05 09:50:00,294.96,294.96,294.16,294.25,606.0,282.6729,282.6729,281.9062,281.9925,606.0
2020-10-05 09:55:00,294.26,294.59,294.09,294.59,800.0,282.002,282.3183,281.8391,282.3183,800.0
2020-10-05 10:00:00,294.85,295.39,294.85,294.9,1289.0,282.5675,283.085,282.5675,282.6154,1289.0
2020-10-05 10:05:00,294.79,294.79,294.57,294.64,840.0,282.51,282.51,282.2991,282.3662,840.0
2020-10-05 10:10:00,294.65,294.67,294.38,294.38,1271.0,282.3758,282.395,282.117,282.117,1271.0
2020-10-05 10:15:00,294.61,294.61,294.43,294.45,550.0,282.3375,282.3375,282.165,282.1841,550.0
2020-10-05 10:20:00,294.3,294.39,294.08,294.14,2174.0,282.0404,282.1266,281.8295,281.887,2174.0
2020-10-05 10:25:00,293.86,293.88,293.63,293.63,400.0,281.6187,281.6379,281.3983,281.3983,400.0
2020-10-05 10:30:00,293.88,295.19,293.88,295.12,4905.0,281.6379,282.8933,281.6379,282.8262,4905.0
2020-10-05 10:35:00,294.96,294.96,294.88,294.93,404.0,282.6729,282.6729,282.5962,282.6441,404.0
2020-10-05 10:40:00,295.13,295.14,294.5,294.5,1350.0,282.8358,282.8454,282.232,282.232,1350.0
2020-10-05 10:45:00,294.4,294.42,294.15,294.16,1602.0,282.1362,282.1554,281.8966,281.9062,1602.0
2020-10-05 10:50:00,294.48,294.48,294.11,294.37,2047.0,282.2129,282.2129,281.8583,282.1075,2047.0
2020-10-05 10:55:00,294.36,294.5,294.03,294.03,1800.0,282.0979,282.232,281.7816,281.7816,1800.0
2020-10-05 11:00:00,293.85,294.36,293.73,294.36,1906.0,281.6091,282.0979,281.4941,282.0979,1906.0
2020-10-05 11:05:00,294.52,294.76,294.4,294.52,1898.0,282.2512,282.4812,282.1362,282.2512,1898.0
2020-10-05 11:10:00,294.24,294.24,293.89,293.95,928.0,281.9829,281.9829,281.6475,281.705,928.0
2020-10-05 11:15:00,293.95,294.64,293.95,294.47,2528.0,281.705,282.3662,281.705,282.2033,2528.0
2020-10-05 11:20:00,294.61,294.87,294.54,294.76,1581.0,282.3375,282.5866,282.2704,282.4812,1581.0
2020-10-05 11:25:00,294.85,294.85,294.38,294.38,2512.0,282.5675,282.5675,282.117,282.117,2512.0
2020-10-05 11:30:00,294.2,294.2,294.02,294.03,259.0,281.9445,281.9445,281.772,281.7816,259.0
2020-10-05 11:35:00,293.92,294.14,293.92,294.14,500.0,281.6762,281.887,281.6762,281.887,500.0
2020-10-05 11:40:00,294.21,294.21,294.21,294.21,100.0,281.9541,281.9541,281.9541,281.9541,100.0
2020-10-05 11:45:00,294.02,294.02,293.4,293.41,1653.0,281.772,281.772,281.1779,281.1875,1653.0
2020-10-05 11:50:00,293.6,293.77,293.32,293.32,1137.0,281.3695,281.5325,281.1012,281.1012,1137.0
2020-10-05 11:55:00,293.3,293.53,293.04,293.04,3945.0,281.082,281.3025,280.8329,280.8329,3945.0
2020-10-05 12:00:00,293.05,293.36,293.05,293.23,1519.0,280.8424,281.1395,280.8424,281.015,1519.0
2020-10-05 12:05:00,293.38,293.6,293.34,293.34,1200.0,281.1587,281.3695,281.1204,281.1204,1200.0
2020-10-05 12:10:00,293.46,293.95,293.46,293.66,3460.0,281.2354,281.705,281.2354,281.427,3460.0
2020-10-05 12:15:00,293.55,293.55,293.49,293.49,200.0,281.3216,281.3216,281.2641,281.2641,200.0
2020-10-05 12:20:00,293.46,293.53,293.39,293.53,2352.0,281.2354,281.3025,281.1683,281.3025,2352.0
2020-10-05 12:25:00,293.44,293.69,293.43,293.57,1027.0,281.2162,281.4558,281.2066,281.3408,1027.0
2020-10-05 12:30:00,294.18,294.52,294.11,294.52,601.0,281.9254,282.2512,281.8583,282.2512,601.0
2020-10-05 12:35:00,294.53,294.64,294.37,294.64,1200.0,282.2608,282.3662,282.1075,282.3662,1200.0
2020-10-05 12:40:00,294.82,294.82,294.7,294.81,600.0,282.5387,282.5387,282.4237,282.5291,600.0
2020-10-05 12:45:00,294.81,294.81,294.31,294.31,600.0,282.5291,282.5291,282.05,282.05,600.0
2020-10-05 12:50:00,294.3,294.43,294.14,294.35,999.0,282.0404,282.165,281.887,282.0883,999.0
2020-10-05 12:55:00,294.49,294.73,294.44,294.73,1200.0,282.2225,282.4525,282.1745,282.4525,1200.0
2020-10-05 13:00:00,294.63,294.71,294.55,294.71,300.0,282.3566,282.4333,282.28,282.4333,300.0
2020-10-05 13:05:00,294.76,294.76,294.61,294.61,800.0,282.4812,282.4812,282.3375,282.3375,800.0
2020-10-05 13:10:00,294.65,295.01,294.65,295.01,805.0,282.3758,282.7208,282.3758,282.7208,805.0
2020-10-05 13:15:00,294.94,294.94,294.6,294.6,749.0,282.6537,282.6537,282.3279,282.3279,749.0
2020-10-05 13:20:00,294.5,294.5,294.07,294.07,2790.0,282.232,282.232,281.82,281.82,2790.0
2020-10-05 13:25:00,294.0,294.0,293.44,293.44,1143.0,281.7529,281.7529,281.2162,281.2162,1143.0
2020-10-05 13:30:00,293.64,293.8,293.57,293.75,1294.0,281.4079,281.5612,281.3408,281.5133,1294.0
2020-10-05 13:35:00,293.8,293.87,293.52,293.65,971.0,281.5612,281.6283,281.2929,281.4175,971.0
2020-10-05 13:40:00,293.62,293.62,293.22,293.22,900.0,281.3887,281.3887,281.0054,281.0054,900.0
2020-10-05 13:45:00,292.98,293.04,292.51,292.67,1400.0,280.7754,280.8329,280.3249,280.4783,1400.0
2020-10-05 13:50:00,292.67,292.78,292.62,292.62,1209.0,280.4783,280.5837,280.4304,280.4304,1209.0
2020-10-05 13:55:00,292.5,292.5,292.07,292.47,1800.0,280.3154,280.3154,279.9033,280.2866,1800.0
2020-10-05 14:00:00,292.16,292.66,292.16,292.56,1501.0,279.9895,280.4687,279.9895,280.3729,1501.0
2020-10-05 14:05:00,292.56,293.17,292.55,292.99,1502.0,280.3729,280.9575,280.3633,280.7849,1502.0
2020-10-05 14:10:00,292.87,293.23,292.87,293.23,603.0,280.6699,281.015,280.6699,281.015,603.0
2020-10-05 14:15:00,293.16,293.26,293.16,293.26,300.0,280.9479,281.0437,280.9479,281.0437,300.0
2020-10-05 14:20:00,293.36,293.72,293.25,293.61,3672.0,281.1395,281.4845,281.0341,281.3791,3672.0
2020-10-05 14:25:00,293.39,293.39,293.15,293.25,800.0,281.1683,281.1683,280.9383,281.0341,800.0
2020-10-05 14:30:00,293.89,294.06,293.83,293.84,635.0,281.6475,281.8104,281.59,281.5995,635.0
2020-10-05 14:35:00,294.26,294.46,294.2,294.29,1119.0,282.002,282.1937,281.9445,282.0308,1119.0
2020-10-05 14:40:00,294.38,294.62,294.31,294.62,836.0,282.117,282.347,282.05,282.347,836.0
2020-10-05 14:45:00,294.43,294.43,294.2,294.37,700.0,282.165,282.165,281.9445,282.1075,700.0
2020-10-05 14:50:00,294.02,294.13,293.93,294.01,3009.0,281.772,281.8775,281.6858,281.7625,3009.0
2020-10-05 14:55:00,294.0,294.32,293.79,294.32,1400.0,281.7529,282.0595,281.5516,282.0595,1400.0
2020-10-05 15:00:00,294.45,294.45,294.06,294.29,400.0,282.1841,282.1841,281.8104,282.0308,400.0
2020-10-05 15:05:00,294.32,294.64,294.31,294.64,848.0,282.0595,282.3662,282.05,282.3662,848.0
2020-10-05 15:10:00,294.72,294.86,294.61,294.68,1871.0,282.4429,282.5771,282.3375,282.4045,1871.0
2020-10-05 15:15:00,294.69,295.01,294.68,294.68,1400.0,282.4141,282.7208,282.4045,282.4045,1400.0
2020-10-05 15:20:00,294.87,294.95,294.84,294.88,1005.0,282.5866,282.6633,282.5579,282.5962,1005.0
2020-10-05 15:25:00,294.88,295.19,294.84,295.13,3000.0,282.5962,282.8933,282.5579,282.8358,3000.0
2020-10-05 15:30:00,295.07,295.2,295.04,295.16,1937.0,282.7783,282.9029,282.7496,282.8646,1937.0
2020-10-05 15:35:00,295.06,295.06,294.77,294.82,3545.0,282.7687,282.7687,282.4908,282.5387,3545.0
2020-10-05 15:40:00,294.93,295.25,294.92,295.14,3100.0,282.6441,282.9508,282.6346,282.8454,3100.0
2020-10-05 15:45:00,295.15,295.2,294.97,295.2,1901.0,282.855,282.9029,282.6825,282.9029,1901.0
2020-10-05 15:50:00,295.28,295.36,295.06,295.34,7202.0,282.9796,283.0562,282.7687,283.0371,7202.0
2020-10-05 15:55:00,295.27,295.47,294.83,295.46,13635.0,282.97,283.1616,282.5483,283.1521,13635.0
2020-10-06 09:30:00,296.35,296.43,294.36,294.36,12912.0,284.005,284.0816,282.0979,282.0979,12912.0
2020-10-06 09:35:00,294.86,295.32,294.7,295.06,2993.0,282.5771,283.0179,282.4237,282.7687,2993.0
2020-10-06 09:40:00,294.52,294.57,293.88,294.24,1700.0,282.2512,282.2991,281.6379,281.9829,1700.0
2020-10-06 09:45:00,293.89,294.13,293.52,293.63,2293.0,281.6475,281.8775,281.2929,281.3983,2293.0
2020-10-06 09:50:00,293.65,294.56,293.41,293.77,5863.0,281.4175,282.2895,281.1875,281.5325,5863.0
2020-10-06 09:55:00,294.0,294.3,293.73,293.74,2030.0,281.7529,282.0404,281.4941,281.5037,2030.0
2020-10-06 10:00:00,294.17,295.23,294.17,294.97,1401.0,281.9158,282.9316,281.9158,282.6825,1401.0
2020-10-06 10:05:00,295.09,295.34,295.06,295.34,1196.0,282.7975,283.0371,282.7687,283.0371,1196.0
2020-10-06 10:10:00,295.21,296.32,295.2,296.32,3200.0,282.9125,283.9762,282.9029,283.9762,3200.0
2020-10-06 10:15:00,296.13,296.5,296.13,296.39,1725.0,283.7941,284.1487,283.7941,284.0433,1725.0
2020-10-06 10:20:00,296.77,296.77,295.86,295.87,6300.0,284.4075,284.4075,283.5354,283.545,6300.0
2020-10-06 10:25:00,296.06,296.06,295.84,295.84,800.0,283.7271,283.7271,283.5162,283.5162,800.0
2020-10-06 10:30:00,295.92,295.92,295.51,295.51,1229.0,283.5929,283.5929,283.2,283.2,1229.0
2020-10-06 10:35:00,295.36,295.36,295.1,295.31,2941.0,283.0562,283.0562,282.8071,283.0083,2941.0
2020-10-06 10:40:00,295.41,296.06,294.93,295.32,1791.0,283.1041,283.7271,282.6441,283.0179,1791.0
2020-10-06 10:45:00,294.93,295.55,294.92,295.06,1294.0,282.6441,283.2383,282.6346,282.7687,1294.0
2020-10-06 10:50:00,295.41,295.41,294.96,294.96,1391.0,283.1041,283.1041,282.6729,282.6729,1391.0
2020-10-06 10:55:00,294.87,295.14,294.56,294.99,2544.0,282.5866,282.8454,282.2895,282.7016,2544.0
2020-10-06 11:00:00,294.94,295.11,294.85,294.92,1302.0,282.6537,282.8166,282.5675,282.6346,1302.0
2020-10-06 11:05:00,294.9,294.9,294.62,294.62,300.0,282.6154,282.6154,282.347,282.347,300.0
2020-10-06 11:10:00,294.44,294.61,294.18,294.18,3813.0,282.1745,282.3375,281.9254,281.9254,3813.0
2020-10-06 11:15:00,294.14,294.14,293.57,293.86,1800.0,281.887,281.887,281.3408,281.6187,1800.0
2020-10-06 11:20:00,293.71,293.72,293.21,293.32,1478.0,281.475,281.4845,280.9958,281.1012,1478.0
2020-10-06 11:25:00,293.16,293.56,293.12,293.35,3745.0,280.9479,281.3312,280.9095,281.13,3745.0
2020-10-06 11:30:00,293.76,293.76,293.55,293.55,1000.0,281.5229,281.5229,281.3216,281.3216,1000.0
2020-10-06 11:35:00,293.8,293.8,293.56,293.63,900.0,281.5612,281.5612,281.3312,281.3983,900.0
2020-10-06 11:40:00,293.64,293.72,293.54,293.55,1300.0,281.4079,281.4845,281.312,281.3216,1300.0
2020-10-06 11:45:00,293.39,293.49,292.95,292.98,3024.0,281.1683,281.2641,280.7466,280.7754,3024.0
2020-10-06 11:50:00,292.82,292.95,292.58,292.85,3122.0,280.622,280.7466,280.392,280.6508,3122.0
2020-10-06 11:55:00,292.84,293.5,292.84,293.3,2648.0,280.6412,281.2737,280.6412,281.082,2648.0
2020-10-06 12:00:00,293.67,293.67,293.19,293.31,481.0,281.4366,281.4366,280.9766,281.0916,481.0
2020-10-06 12:05:00,293.2,293.28,293.13,293.14,851.0,280.9862,281.0629,280.9191,280.9287,851.0
2020-10-06 12:10:00,293.27,293.27,293.03,293.13,800.0,281.0533,281.0533,280.8233,280.9191,800.0
2020-10-06 12:15:00,293.0,293.0,292.57,292.57,1629.0,280.7945,280.7945,280.3824,280.3824,1629.0
2020-10-06 12:20:00,292.54,293.19,292.53,293.06,3043.0,280.3537,280.9766,280.3441,280.852,3043.0
2020-10-06 12:25:00,292.96,293.13,292.96,293.08,400.0,280.7562,280.9191,280.7562,280.8712,400.0
2020-10-06 12:30:00,292.9,292.9,292.3,292.3,1946.0,280.6987,280.6987,280.1237,280.1237,1946.0
2020-10-06 12:35:00,292.28,292.47,292.18,292.19,1307.0,280.1045,280.2866,280.0087,280.0183,1307.0
2020-10-06 12:40:00,292.34,292.45,292.19,292.2,1240.0,280.162,280.2674,280.0183,280.0279,1240.0
2020-10-06 12:45:00,292.47,292.47,291.84,291.93,8014.0,280.2866,280.2866,279.6829,279.7691,8014.0
2020-10-06 12:50:00,291.94,292.08,291.86,291.99,5718.0,279.7787,279.9129,279.702,279.8266,5718.0
2020-10-06 12:55:00,291.91,292.04,291.89,291.94,2500.0,279.7499,279.8745,279.7308,279.7787,2500.0
2020-10-06 13:00:00,292.06,292.06,291.74,291.74,3620.0,279.8937,279.8937,279.587,279.587,3620.0
2020-10-06 13:05:00,291.91,291.99,291.63,291.85,6121.0,279.7499,279.8266,279.4816,279.6924,6121.0
2020-10-06 13:10:00,291.99,292.62,291.71,292.62,3875.0,279.8266,280.4304,279.5583,280.4304,3875.0
2020-10-06 13:15:00,292.75,292.95,292.67,292.95,1105.0,280.5549,280.7466,280.4783,280.7466,1105.0
2020-10-06 13:20:00,293.23,293.27,293.05,293.05,2900.0,281.015,281.0533,280.8424,280.8424,2900.0
2020-10-06 13:25:00,293.21,293.21,292.8,293.06,1200.0,280.9958,280.9958,280.6029,280.852,1200.0
2020-10-06 13:30:00,293.05,293.07,292.71,292.94,1000.0,280.8424,280.8616,280.5166,280.737,1000.0
2020-10-06 13:35:00,293.09,293.1,292.88,292.88,3051.0,280.8808,280.8904,280.6795,280.6795,3051.0
2020-10-06 13:40:00,292.98,293.06,292.71,292.82,6287.0,280.7754,280.852,280.5166,280.622,6287.0
2020-10-06 13:45:00,292.71,292.71,292.6,292.63,2025.0,280.5166,280.5166,280.4112,280.4399,2025.0
2020-10-06 13:50:00,292.41,292.5,292.24,292.31,3606.0,280.2291,280.3154,280.0662,280.1333,3606.0
2020-10-06 13:55:00,292.13,292.32,292.0,292.22,3933.0,279.9608,280.1429,279.8362,280.047,3933.0
2020-10-06 14:00:00,292.16,292.19,291.84,292.19,2483.0,279.9895,280.0183,279.6829,280.0183,2483.0
2020-10-06 14:05:00,292.27,292.64,292.27,292.59,8087.0,280.0949,280.4495,280.0949,280.4016,8087.0
2020-10-06 14:10:00,292.52,292.71,292.43,292.55,3761.0,280.3345,280.5166,280.2483,280.3633,3761.0
2020-10-06 14:15:00,292.74,293.03,292.73,293.03,1100.0,280.5454,280.8233,280.5358,280.8233,1100.0
2020-10-06 14:20:00,293.05,293.08,292.86,292.89,4162.0,280.8424,280.8712,280.6604,280.6891,4162.0
2020-10-06 14:25:00,292.93,293.07,292.74,292.96,3340.0,280.7274,280.8616,280.5454,280.7562,3340.0
2020-10-06 14:30:00,293.0,293.67,293.0,293.67,2461.0,280.7945,281.4366,280.7945,281.4366,2461.0
2020-10-06 14:35:00,293.74,293.89,293.72,293.89,900.0,281.5037,281.6475,281.4845,281.6475,900.0
2020-10-06 14:40:00,294.09,294.14,293.8,294.14,3629.0,281.8391,281.887,281.5612,281.887,3629.0
2020-10-06 14:45:00,294.19,294.26,292.63,292.63,6915.0,281.935,282.002,280.4399,280.4399,6915.0
2020-10-06 14:50:00,291.9,291.9,289.01,289.01,2912.0,279.7404,279.7404,276.9707,276.9707,2912.0
2020-10-06 14:55:00,288.14,289.48,288.14,289.16,5103.0,276.137,277.4212,276.137,277.1145,5103.0
2020-10-06 15:00:00,288.88,289.11,288.19,288.8,3890.0,276.8462,277.0666,276.1849,276.7695,3890.0
2020-10-06 15:05:00,288.84,289.04,286.02,287.84,16348.0,276.8078,276.9995,274.1053,275.8495,16348.0
2020-10-06 15:10:00,287.84,288.43,287.75,287.75,5598.0,275.8495,276.4149,275.7632,275.7632,5598.0
2020-10-06 15:15:00,287.55,288.69,287.1,288.15,11132.0,275.5716,276.6641,275.1403,276.1466,11132.0
2020-10-06 15:20:00,288.43,288.56,287.92,287.92,6359.0,276.4149,276.5395,275.9261,275.9261,6359.0
2020-10-06 15:25:00,288.07,288.31,287.52,287.85,7380.0,276.0699,276.2999,275.5428,275.8591,7380.0
2020-10-06 15:30:00,288.0,288.66,287.65,288.58,13255.0,276.0028,276.6353,275.6674,276.5587,13255.0
2020-10-06 15:35:00,288.56,289.35,288.46,288.97,32828.0,276.5395,277.2966,276.4437,276.9324,32828.0
2020-10-06 15:40:00,288.98,288.98,287.76,287.82,18396.0,276.942,276.942,275.7728,275.8303,18396.0
2020-10-06 15:45:00,287.75,288.09,287.05,287.65,6578.0,275.7632,276.0891,275.0924,275.6674,6578.0
2020-10-06 15:50:00,287.42,287.77,286.75,287.77,13778.0,275.447,275.7824,274.8049,275.7824,13778.0
2020-10-06 15:55:00,288.01,288.62,287.68,287.71,51576.0,276.0124,276.597,275.6961,275.7249,51576.0
2020-10-07 09:30:00,288.86,291.22,288.86,290.87,12208.0,276.827,279.0887,276.827,278.7533,12208.0
2020-10-07 09:35:00,290.85,291.02,289.15,289.18,1625.0,278.7341,278.897,277.1049,277.1337,1625.0
2020-10-07 09:40:00,289.33,290.37,289.21,289.82,1541.0,277.2774,278.2741,277.1624,277.747,1541.0
2020-10-07 09:45:00,289.81,289.81,289.22,289.32,1080.0,277.7374,277.7374,277.172,277.2678,1080.0
2020-10-07 09:50:00,289.36,289.65,289.05,289.06,1180.0,277.3062,277.5841,277.0091,277.0187,1180.0
2020-10-07 09:55:00,288.93,288.96,288.36,288.81,1336.0,276.8941,276.9228,276.3478,276.7791,1336.0
2020-10-07 10:00:00,288.63,288.84,288.56,288.84,800.0,276.6066,276.8078,276.5395,276.8078,800.0
2020-10-07 10:05:00,288.85,289.68,288.85,289.43,314.0,276.8174,277.6128,276.8174,277.3732,314.0
2020-10-07 10:10:00,289.24,289.24,287.71,287.71,1500.0,277.1912,277.1912,275.7249,275.7249,1500.0
2020-10-07 10:15:00,287.81,289.31,287.81,289.31,652.0,275.8207,277.2582,275.8207,277.2582,652.0
2020-10-07 10:20:00,289.47,289.67,289.31,289.63,2323.0,277.4116,277.6032,277.2582,277.5649,2323.0
2020-10-07 10:25:00,289.69,289.69,289.4,289.48,821.0,277.6224,277.6224,277.3445,277.4212,821.0
2020-10-07 10:30:00,289.5,289.64,289.33,289.64,1962.0,277.4403,277.5745,277.2774,277.5745,1962.0
2020-10-07 10:35:00,289.76,289.85,289.4,289.4,1705.0,277.6895,277.7758,277.3445,277.3445,1705.0
2020-10-07 10:40:00,289.29,289.3,288.57,288.69,896.0,277.2391,277.2487,276.5491,276.6641,896.0
2020-10-07 10:45:00,288.89,288.9,288.65,288.65,900.0,276.8557,276.8653,276.6257,276.6257,900.0
2020-10-07 10:50:00,288.83,288.85,288.73,288.81,1448.0,276.7982,276.8174,276.7024,276.7791,1448.0
2020-10-07 10:55:00,288.75,289.24,288.66,289.24,1009.0,276.7216,277.1912,276.6353,277.1912,1009.0
2020-10-07 11:00:00,288.94,288.94,288.51,288.55,12220.0,276.9037,276.9037,276.4916,276.5299,12220.0
2020-10-07 11:05:00,288.68,288.81,288.68,288.74,615.0,276.6545,276.7791,276.6545,276.712,615.0
2020-10-07 11:10:00,288.71,288.94,288.12,288.21,1590.0,276.6832,276.9037,276.1178,276.2041,1590.0
2020-10-07 11:15:00,288.39,288.53,288.21,288.21,1158.0,276.3766,276.5107,276.2041,276.2041,1158.0
2020-10-07 11:20:00,288.15,288.45,288.15,288.29,1000.0,276.1466,276.4341,276.1466,276.2807,1000.0
2020-10-07 11:25:00,288.39,288.68,288.11,288.56,1100.0,276.3766,276.6545,276.1082,276.5395,1100.0
2020-10-07 11:30:00,288.58,288.58,288.0,288.03,1045.0,276.5587,276.5587,276.0028,276.0316,1045.0
2020-10-07 11:35:00,287.95,287.95,287.47,287.48,1123.0,275.9549,275.9549,275.4949,275.5045,1123.0
2020-10-07 11:40:00,287.56,288.04,287.55,287.61,2002.0,275.5811,276.0412,275.5716,275.6291,2002.0
2020-10-07 11:45:00,287.9,287.9,287.72,287.73,648.0,275.907,275.907,275.7345,275.7441,648.0
2020-10-07 11:50:00,287.87,287.91,287.42,287.42,900.0,275.8782,275.9166,275.447,275.447,900.0
2020-10-07 11:55:00,287.45,287.53,287.28,287.37,1782.0,275.4757,275.5524,275.3128,275.3991,1782.0
2020-10-07 12:00:00,287.43,287.48,287.42,287.48,900.0,275.4566,275.5045,275.447,275.5045,900.0
2020-10-07 12:05:00,287.44,287.78,287.43,287.63,1675.0,275.4661,275.792,275.4566,275.6482,1675.0
2020-10-07 12:10:00,287.64,287.91,287.58,287.91,900.0,275.6578,275.9166,275.6003,275.9166,900.0
2020-10-07 12:15:00,287.92,287.92,287.74,287.85,1566.0,275.9261,275.9261,275.7536,275.8591,1566.0
2020-10-07 12:20:00,287.75,287.76,287.75,287.76,401.0,275.7632,275.7728,275.7632,275.7728,401.0
2020-10-07 12:25:00,287.92,287.93,287.34,287.6,927.0,275.9261,275.9357,275.3703,275.6195,927.0
2020-10-07 12:30:00,287.75,287.91,287.69,287.86,900.0,275.7632,275.9166,275.7057,275.8686,900.0
2020-10-07 12:35:00,287.91,288.26,287.91,288.26,900.0,275.9166,276.252,275.9166,276.252,900.0
2020-10-07 12:40:00,287.92,288.13,287.92,288.13,200.0,275.9261,276.1274,275.9261,276.1274,200.0
2020-10-07 12:45:00,288.14,288.14,287.91,287.91,630.0,276.137,276.137,275.9166,275.9166,630.0
2020-10-07 12:50:00,287.92,287.92,287.73,287.8,2321.0,275.9261,275.9261,275.7441,275.8111,2321.0
2020-10-07 12:55:00,287.83,288.08,287.83,288.08,1100.0,275.8399,276.0795,275.8399,276.0795,1100.0
2020-10-07 13:00:00,288.19,288.36,288.19,288.31,1100.0,276.1849,276.3478,276.1849,276.2999,1100.0
2020-10-07 13:05:00,288.19,288.29,288.19,288.29,200.0,276.1849,276.2807,276.1849,276.2807,200.0
2020-10-07 13:10:00,288.05,288.07,287.62,287.74,1911.0,276.0507,276.0699,275.6386,275.7536,1911.0
2020-10-07 13:15:00,287.77,287.95,287.7,287.95,1400.0,275.7824,275.9549,275.7153,275.9549,1400.0
2020-10-07 13:20:00,288.0,288.01,288.0,288.01,200.0,276.0028,276.0124,276.0028,276.0124,200.0
2020-10-07 13:25:00,288.06,288.09,287.81,287.85,1500.0,276.0603,276.0891,275.8207,275.8591,1500.0
2020-10-07 13:30:00,287.96,288.04,287.72,287.72,1100.0,275.9645,276.0412,275.7345,275.7345,1100.0
2020-10-07 13:35:00,287.58,287.74,287.4,287.43,1700.0,275.6003,275.7536,275.4278,275.4566,1700.0
2020-10-07 13:40:00,287.31,287.76,287.19,287.76,2291.0,275.3416,275.7728,275.2266,275.7728,2291.0
2020-10-07 13:45:00,287.76,287.87,287.76,287.87,1100.0,275.7728,275.8782,275.7728,275.8782,1100.0
2020-10-07 13:50:00,287.86,287.99,287.86,287.98,2890.0,275.8686,275.9932,275.8686,275.9836,2890.0
2020-10-07 13:55:00,287.9,287.9,287.54,287.56,1902.0,275.907,275.907,275.562,275.5811,1902.0
2020-10-07 14:00:00,287.59,288.0,287.58,287.81,1505.0,275.6099,276.0028,275.6003,275.8207,1505.0
2020-10-07 14:05:00,287.9,287.9,287.6,287.61,1202.0,275.907,275.907,275.6195,275.6291,1202.0
2020-10-07 14:10:00,287.61,287.64,287.53,287.56,2191.0,275.6291,275.6578,275.5524,275.5811,2191.0
2020-10-07 14:15:00,287.56,287.98,287.56,287.84,2130.0,275.5811,275.9836,275.5811,275.8495,2130.0
2020-10-07 14:20:00,287.97,288.21,287.87,288.21,3936.0,275.9741,276.2041,275.8782,276.2041,3936.0
2020-10-07 14:25:00,288.14,288.16,288.02,288.08,1600.0,276.137,276.1562,276.022,276.0795,1600.0
2020-10-07 14:30:00,288.09,288.2,288.08,288.2,700.0,276.0891,276.1945,276.0795,276.1945,700.0
2020-10-07 14:35:00,288.08,288.13,287.95,288.09,2200.0,276.0795,276.1274,275.9549,276.0891,2200.0
2020-10-07 14:40:00,288.18,288.18,287.89,288.12,2015.0,276.1753,276.1753,275.8974,276.1178,2015.0
2020-10-07 14:45:00,288.08,288.12,287.88,288.12,7649.0,276.0795,276.1178,275.8878,276.1178,7649.0
2020-10-07 14:50:00,288.21,288.41,288.2,288.41,800.0,276.2041,276.3957,276.1945,276.3957,800.0
2020-10-07 14:55:00,288.4,288.52,288.29,288.45,2325.0,276.3862,276.5012,276.2807,276.4341,2325.0
2020-10-07 15:00:00,288.41,288.56,288.34,288.56,400.0,276.3957,276.5395,276.3287,276.5395,400.0
2020-10-07 15:05:00,288.91,289.11,288.7,288.71,1916.0,276.8749,277.0666,276.6737,276.6832,1916.0
2020-10-07 15:10:00,288.7,288.7,288.38,288.45,2602.0,276.6737,276.6737,276.367,276.4341,2602.0
2020-10-07 15:15:00,288.5,288.9,288.4,288.74,3341.0,276.482,276.8653,276.3862,276.712,3341.0
2020-10-07 15:20:00,288.76,288.84,288.63,288.63,1400.0,276.7312,276.8078,276.6066,276.6066,1400.0
2020-10-07 15:25:00,288.66,288.7,288.53,288.53,1719.0,276.6353,276.6737,276.5107,276.5107,1719.0
2020-10-07 15:30:00,288.5,288.71,288.45,288.55,3223.0,276.482,276.6832,276.4341,276.5299,3223.0
2020-10-07 15:35:00,288.56,288.71,288.56,288.59,2000.0,276.5395,276.6832,276.5395,276.5682,2000.0
2020-10-07 15:40:00,288.64,288.8,288.16,288.16,4000.0,276.6162,276.7695,276.1562,276.1562,4000.0
2020-10-07 15:45:00,288.31,288.41,287.62,287.77,16965.0,276.2999,276.3957,275.6386,275.7824,16965.0
2020-10-07 15:50:00,287.91,288.13,287.64,288.13,17706.0,275.9166,276.1274,275.6578,276.1274,17706.0
2020-10-07 15:55:00,288.23,288.57,288.13,288.29,25021.0,276.2232,276.5491,276.1274,276.2807,25021.0
2020-10-08 09:30:00,289.22,291.63,289.22,290.65,9111.0,277.172,279.4816,277.172,278.5424,9111.0
2020-10-08 09:35:00,290.38,290.47,289.73,290.31,2202.0,278.2837,278.3699,277.6608,278.2166,2202.0
2020-10-08 09:40:00,290.32,290.73,289.98,289.98,1600.0,278.2262,278.6191,277.9003,277.9003,1600.0
2020-10-08 09:45:00,290.35,290.88,289.77,290.03,9759.0,278.2549,278.7628,277.6991,277.9483,9759.0
2020-10-08 09:50:00,289.94,291.52,289.93,291.52,1032.0,277.862,279.3762,277.8524,279.3762,1032.0
2020-10-08 09:55:00,291.48,291.75,291.39,291.59,544.0,279.3379,279.5966,279.2516,279.4433,544.0
2020-10-08 10:00:00,291.88,291.88,290.94,291.13,9714.0,279.7212,279.7212,278.8203,279.0024,9714.0
2020-10-08 10:05:00,291.47,291.93,291.47,291.73,1100.0,279.3283,279.7691,279.3283,279.5774,1100.0
2020-10-08 10:10:00,291.51,292.1,291.51,291.94,600.0,279.3666,279.932,279.3666,279.7787,600.0
2020-10-08 10:15:00,292.18,292.39,291.79,292.39,1848.0,280.0087,280.2099,279.6349,280.2099,1848.0
2020-10-08 10:20:00,292.58,292.93,292.32,292.32,500.0,280.392,280.7274,280.1429,280.1429,500.0
2020-10-08 10:25:00,292.31,292.54,291.95,292.52,1101.0,280.1333,280.3537,279.7883,280.3345,1101.0
2020-10-08 10:30:00,293.29,293.64,293.29,293.32,864.0,281.0725,281.4079,281.0725,281.1012,864.0
2020-10-08 10:35:00,293.48,293.48,293.02,293.02,2600.0,281.2545,281.2545,280.8137,280.8137,2600.0
2020-10-08 10:40:00,293.19,293.19,292.79,293.19,620.0,280.9766,280.9766,280.5933,280.9766,620.0
2020-10-08 10:45:00,293.33,293.71,293.28,293.51,1457.0,281.1108,281.475,281.0629,281.2833,1457.0
2020-10-08 10:50:00,293.62,294.03,293.05,293.05,2451.0,281.3887,281.7816,280.8424,280.8424,2451.0
2020-10-08 10:55:00,292.9,292.9,292.87,292.87,400.0,280.6987,280.6987,280.6699,280.6699,400.0
2020-10-08 11:00:00,293.03,293.56,293.03,293.56,1503.0,280.8233,281.3312,280.8233,281.3312,1503.0
2020-10-08 11:05:00,293.3,293.42,292.77,292.97,1401.0,281.082,281.197,280.5741,280.7658,1401.0
2020-10-08 11:10:00,292.84,293.03,292.81,292.91,826.0,280.6412,280.8233,280.6124,280.7083,826.0
2020-10-08 11:15:00,293.06,293.36,293.04,293.1,1107.0,280.852,281.1395,280.8329,280.8904,1107.0
2020-10-08 11:20:00,292.71,292.71,292.28,292.35,1978.0,280.5166,280.5166,280.1045,280.1716,1978.0
2020-10-08 11:25:00,292.34,292.86,292.34,292.86,6442.0,280.162,280.6604,280.162,280.6604,6442.0
2020-10-08 11:30:00,292.71,292.79,292.35,292.36,2200.0,280.5166,280.5933,280.1716,280.1812,2200.0
2020-10-08 11:35:00,292.28,292.69,292.28,292.54,1913.0,280.1045,280.4974,280.1045,280.3537,1913.0
2020-10-08 11:40:00,292.59,292.67,292.38,292.38,1200.0,280.4016,280.4783,280.2004,280.2004,1200.0
2020-10-08 11:45:00,292.16,292.16,292.16,292.16,200.0,279.9895,279.9895,279.9895,279.9895,200.0
2020-10-08 11:50:00,291.99,291.99,291.79,291.79,300.0,279.8266,279.8266,279.6349,279.6349,300.0
2020-10-08 11:55:00,291.45,291.75,291.45,291.75,200.0,279.3091,279.5966,279.3091,279.5966,200.0
2020-10-08 12:00:00,291.67,291.82,291.48,291.74,2801.0,279.5199,279.6637,279.3379,279.587,2801.0
2020-10-08 12:05:00,291.93,291.99,291.86,291.91,612.0,279.7691,279.8266,279.702,279.7499,612.0
2020-10-08 12:10:00,292.08,292.08,291.8,291.8,1507.0,279.9129,279.9129,279.6445,279.6445,1507.0
2020-10-08 12:15:00,291.68,291.68,291.53,291.61,700.0,279.5295,279.5295,279.3858,279.4624,700.0
2020-10-08 12:20:00,291.52,291.71,291.52,291.71,656.0,279.3762,279.5583,279.3762,279.5583,656.0
2020-10-08 12:25:00,291.83,292.24,291.83,291.97,1300.0,279.6733,280.0662,279.6733,279.8074,1300.0
2020-10-08 12:30:00,292.43,292.73,292.39,292.69,1008.0,280.2483,280.5358,280.2099,280.4974,1008.0
2020-10-08 12:35:00,292.85,292.85,292.6,292.6,1201.0,280.6508,280.6508,280.4112,280.4112,1201.0
2020-10-08 12:40:00,292.26,292.26,292.26,292.26,100.0,280.0854,280.0854,280.0854,280.0854,100.0
2020-10-08 12:45:00,292.22,292.34,292.22,292.34,300.0,280.047,280.162,280.047,280.162,300.0
2020-10-08 12:50:00,292.33,292.35,292.32,292.32,422.0,280.1524,280.1716,280.1429,280.1429,422.0
2020-10-08 12:55:00,292.33,292.53,292.15,292.36,6373.0,280.1524,280.3441,279.9799,280.1812,6373.0
2020-10-08 13:00:00,292.42,292.45,292.42,292.44,200.0,280.2387,280.2674,280.2387,280.2579,200.0
2020-10-08 13:05:00,292.56,292.56,292.56,292.56,100.0,280.3729,280.3729,280.3729,280.3729,100.0
2020-10-08 13:10:00,292.63,292.63,292.53,292.62,1809.0,280.4399,280.4399,280.3441,280.4304,1809.0
2020-10-08 13:15:00,292.51,292.51,292.11,292.29,5011.0,280.3249,280.3249,279.9416,280.1141,5011.0
2020-10-08 13:20:00,292.29,292.32,292.27,292.32,910.0,280.1141,280.1429,280.0949,280.1429,910.0
2020-10-08 13:25:00,292.34,292.45,292.22,292.23,1361.0,280.162,280.2674,280.047,280.0566,1361.0
2020-10-08 13:30:00,292.23,292.23,292.23,292.23,0.0,280.0566,280.0566,280.0566,280.0566,0.0
2020-10-08 13:35:00,292.15,292.15,292.09,292.09,300.0,279.9799,279.9799,279.9224,279.9224,300.0
2020-10-08 13:40:00,292.07,292.17,291.9,291.94,8341.0,279.9033,279.9991,279.7404,279.7787,8341.0
2020-10-08 13:45:00,291.99,292.0,291.86,291.87,208.0,279.8266,279.8362,279.702,279.7116,208.0
2020-10-08 13:50:00,291.88,292.23,291.88,292.23,1006.0,279.7212,280.0566,279.7212,280.0566,1006.0
2020-10-08 13:55:00,292.2,292.23,292.03,292.03,800.0,280.0279,280.0566,279.8649,279.8649,800.0
2020-10-08 14:00:00,291.99,291.99,291.85,291.85,200.0,279.8266,279.8266,279.6924,279.6924,200.0
2020-10-08 14:05:00,292.0,292.51,292.0,292.51,3299.0,279.8362,280.3249,279.8362,280.3249,3299.0
2020-10-08 14:10:00,292.51,292.55,292.45,292.55,1000.0,280.3249,280.3633,280.2674,280.3633,1000.0
2020-10-08 14:15:00,292.55,292.81,292.55,292.8,1313.0,280.3633,280.6124,280.3633,280.6029,1313.0
2020-10-08 14:20:00,292.74,292.75,292.54,292.54,554.0,280.5454,280.5549,280.3537,280.3537,554.0
2020-10-08 14:25:00,292.61,292.61,292.37,292.37,600.0,280.4208,280.4208,280.1908,280.1908,600.0
2020-10-08 14:30:00,292.42,292.62,292.42,292.56,2293.0,280.2387,280.4304,280.2387,280.3729,2293.0
2020-10-08 14:35:00,292.56,292.56,292.29,292.29,1000.0,280.3729,280.3729,280.1141,280.1141,1000.0
2020-10-08 14:40:00,292.38,292.56,292.28,292.44,4905.0,280.2004,280.3729,280.1045,280.2579,4905.0
2020-10-08 14:45:00,292.49,292.49,292.15,292.41,1800.0,280.3058,280.3058,279.9799,280.2291,1800.0
2020-10-08 14:50:00,292.36,292.42,292.06,292.06,1131.0,280.1812,280.2387,279.8937,279.8937,1131.0
2020-10-08 14:55:00,292.06,292.17,292.06,292.15,1800.0,279.8937,279.9991,279.8937,279.9799,1800.0
2020-10-08 15:00:00,291.98,291.98,291.63,291.83,1300.0,279.817,279.817,279.4816,279.6733,1300.0
2020-10-08 15:05:00,291.81,291.87,291.46,291.6,2071.0,279.6541,279.7116,279.3187,279.4529,2071.0
2020-10-08 15:10:00,291.6,292.01,291.52,291.81,2810.0,279.4529,279.8458,279.3762,279.6541,2810.0
2020-10-08 15:15:00,291.48,291.68,291.19,291.56,1802.0,279.3379,279.5295,279.0599,279.4145,1802.0
2020-10-08 15:20:00,291.47,291.62,291.35,291.43,4606.0,279.3283,279.472,279.2133,279.2899,4606.0
2020-10-08 15:25:00,291.4,291.51,291.35,291.46,1811.0,279.2612,279.3666,279.2133,279.3187,1811.0
2020-10-08 15:30:00,291.49,291.89,291.48,291.89,2240.0,279.3474,279.7308,279.3379,279.7308,2240.0
2020-10-08 15:35:00,291.81,291.81,291.6,291.72,2000.0,279.6541,279.6541,279.4529,279.5679,2000.0
2020-10-08 15:40:00,291.65,291.66,291.0,291.61,6256.0,279.5008,279.5104,278.8778,279.4624,6256.0
2020-10-08 15:45:00,291.54,291.61,291.32,291.42,2532.0,279.3954,279.4624,279.1845,279.2804,2532.0
2020-10-08 15:50:00,291.51,291.68,291.33,291.5,4044.0,279.3666,279.5295,279.1941,279.357,4044.0
2020-10-08 15:55:00,291.53,292.18,291.44,292.05,14395.0,279.3858,280.0087,279.2995,279.8841,14395.0
2020-10-09 09:30:00,293.79,295.08,292.88,292.91,6186.0,281.5516,282.7879,280.6795,280.7083,6186.0
2020-10-09 09:35:00,294.91,294.91,294.91,294.91,100.0,282.625,282.625,282.625,282.625,100.0
2020-10-09 09:40:00,294.1,294.1,293.45,293.46,400.0,281.8487,281.8487,281.2258,281.2354,400.0
2020-10-09 09:45:00,293.51,293.52,293.49,293.51,400.0,281.2833,281.2929,281.2641,281.2833,400.0
2020-10-09 09:50:00,293.25,293.4,292.88,292.93,1497.0,281.0341,281.1779,280.6795,280.7274,1497.0
2020-10-09 09:55:00,292.86,293.18,292.85,293.05,600.0,280.6604,280.967,280.6508,280.8424,600.0
2020-10-09 10:00:00,293.08,293.43,293.08,293.16,1267.0,280.8712,281.2066,280.8712,280.9479,1267.0
2020-10-09 10:05:00,293.13,293.23,292.65,293.12,5564.0,280.9191,281.015,280.4591,280.9095,5564.0
2020-10-09 10:10:00,292.9,293.38,292.9,293.38,3393.0,280.6987,281.1587,280.6987,281.1587,3393.0
2020-10-09 10:15:00,293.31,293.72,293.31,293.51,2800.0,281.0916,281.4845,281.0916,281.2833,2800.0
2020-10-09 10:20:00,293.51,293.86,293.43,293.86,500.0,281.2833,281.6187,281.2066,281.6187,500.0
2020-10-09 10:25:00,293.46,293.52,293.42,293.51,400.0,281.2354,281.2929,281.197,281.2833,400.0
2020-10-09 10:30:00,293.55,293.65,293.25,293.39,5129.0,281.3216,281.4175,281.0341,281.1683,5129.0
2020-10-09 10:35:00,293.22,293.6,293.11,293.58,4392.0,281.0054,281.3695,280.8999,281.3504,4392.0
2020-10-09 10:40:00,293.48,293.62,293.42,293.42,1958.0,281.2545,281.3887,281.197,281.197,1958.0
2020-10-09 10:45:00,293.47,293.65,293.46,293.63,2214.0,281.245,281.4175,281.2354,281.3983,2214.0
2020-10-09 10:50:00,293.78,294.04,293.71,293.78,960.0,281.542,281.7912,281.475,281.542,960.0
2020-10-09 10:55:00,293.95,293.95,293.8,293.88,2200.0,281.705,281.705,281.5612,281.6379,2200.0
2020-10-09 11:00:00,293.89,293.94,293.75,293.85,2300.0,281.6475,281.6954,281.5133,281.6091,2300.0
2020-10-09 11:05:00,293.89,293.89,293.52,293.55,3790.0,281.6475,281.6475,281.2929,281.3216,3790.0
2020-10-09 11:10:00,293.49,293.57,293.36,293.36,1427.0,281.2641,281.3408,281.1395,281.1395,1427.0
2020-10-09 11:15:00,293.44,293.63,293.43,293.49,3500.0,281.2162,281.3983,281.2066,281.2641,3500.0
2020-10-09 11:20:00,293.56,293.66,293.28,293.41,3821.0,281.3312,281.427,281.0629,281.1875,3821.0
2020-10-09 11:25:00,293.26,293.89,293.26,293.56,9570.0,281.0437,281.6475,281.0437,281.3312,9570.0
2020-10-09 11:30:00,293.53,293.65,293.53,293.63,300.0,281.3025,281.4175,281.3025,281.3983,300.0
2020-10-09 11:35:00,293.46,293.76,293.46,293.76,2800.0,281.2354,281.5229,281.2354,281.5229,2800.0
2020-10-09 11:40:00,293.64,294.2,293.48,293.6,8849.0,281.4079,281.9445,281.2545,281.3695,8849.0
2020-10-09 11:45:00,293.72,294.0,293.71,293.93,6161.0,281.4845,281.7529,281.475,281.6858,6161.0
2020-10-09 11:50:00,293.94,294.56,293.79,294.52,23411.0,281.6954,282.2895,281.5516,282.2512,23411.0
2020-10-09 11:55:00,294.4,295.06,294.4,295.06,600.0,282.1362,282.7687,282.1362,282.7687,600.0
2020-10-09 12:00:00,294.84,294.84,294.84,294.84,100.0,282.5579,282.5579,282.5579,282.5579,100.0
2020-10-09 12:05:00,295.0,295.19,294.87,295.19,800.0,282.7112,282.8933,282.5866,282.8933,800.0
2020-10-09 12:10:00,295.12,295.12,294.78,294.94,3101.0,282.8262,282.8262,282.5004,282.6537,3101.0
2020-10-09 12:15:00,294.7,294.96,294.7,294.94,700.0,282.4237,282.6729,282.4237,282.6537,700.0
2020-10-09 12:20:00,294.77,295.06,294.73,294.75,1250.0,282.4908,282.7687,282.4525,282.4716,1250.0
2020-10-09 12:25:00,294.91,294.91,294.46,294.49,2587.0,282.625,282.625,282.1937,282.2225,2587.0
2020-10-09 12:30:00,294.56,294.72,294.46,294.72,1661.0,282.2895,282.4429,282.1937,282.4429,1661.0
2020-10-09 12:35:00,294.63,294.72,294.62,294.64,423.0,282.3566,282.4429,282.347,282.3662,423.0
2020-10-09 12:40:00,294.59,294.59,294.28,294.32,4128.0,282.3183,282.3183,282.0212,282.0595,4128.0
2020-10-09 12:45:00,294.21,294.46,294.07,294.46,2501.0,281.9541,282.1937,281.82,282.1937,2501.0
2020-10-09 12:50:00,294.19,294.43,294.18,294.43,300.0,281.935,282.165,281.9254,282.165,300.0
2020-10-09 12:55:00,294.52,294.52,294.36,294.36,592.0,282.2512,282.2512,282.0979,282.0979,592.0
2020-10-09 13:00:00,294.42,294.56,294.35,294.43,2184.0,282.1554,282.2895,282.0883,282.165,2184.0
2020-10-09 13:05:00,294.34,294.36,294.3,294.31,300.0,282.0787,282.0979,282.0404,282.05,300.0
2020-10-09 13:10:00,294.3,294.5,294.3,294.48,1951.0,282.0404,282.232,282.0404,282.2129,1951.0
2020-10-09 13:15:00,294.53,294.54,294.29,294.31,652.0,282.2608,282.2704,282.0308,282.05,652.0
2020-10-09 13:20:00,294.18,294.18,294.14,294.14,200.0,281.9254,281.9254,281.887,281.887,200.0
2020-10-09 13:25:00,293.99,294.1,293.96,294.07,1000.0,281.7433,281.8487,281.7145,281.82,1000.0
2020-10-09 13:30:00,294.09,294.19,294.01,294.15,614.0,281.8391,281.935,281.7625,281.8966,614.0
2020-10-09 13:35:00,294.22,294.4,294.15,294.4,2500.0,281.9637,282.1362,281.8966,282.1362,2500.0
2020-10-09 13:40:00,294.41,294.51,294.38,294.43,2809.0,282.1458,282.2416,282.117,282.165,2809.0
2020-10-09 13:45:00,294.49,294.52,294.49,294.52,400.0,282.2225,282.2512,282.2225,282.2512,400.0
2020-10-09 13:50:00,294.5,294.6,294.5,294.6,605.0,282.232,282.3279,282.232,282.3279,605.0
2020-10-09 13:55:00,294.65,294.87,294.59,294.81,1506.0,282.3758,282.5866,282.3183,282.5291,1506.0
2020-10-09 14:00:00,294.81,294.81,294.64,294.71,724.0,282.5291,282.5291,282.3662,282.4333,724.0
2020-10-09 14:05:00,294.58,294.58,294.12,294.2,1000.0,282.3087,282.3087,281.8679,281.9445,1000.0
2020-10-09 14:10:00,294.19,294.19,293.98,294.14,1732.0,281.935,281.935,281.7337,281.887,1732.0
2020-10-09 14:15:00,294.1,294.16,294.03,294.13,1100.0,281.8487,281.9062,281.7816,281.8775,1100.0
2020-10-09 14:20:00,294.12,294.18,294.1,294.13,880.0,281.8679,281.9254,281.8487,281.8775,880.0
2020-10-09 14:25:00,294.06,294.12,293.84,293.84,2339.0,281.8104,281.8679,281.5995,281.5995,2339.0
2020-10-09 14:30:00,293.89,294.19,293.89,294.19,1641.0,281.6475,281.935,281.6475,281.935,1641.0
2020-10-09 14:35:00,294.22,294.34,293.88,293.88,2445.0,281.9637,282.0787,281.6379,281.6379,2445.0
2020-10-09 14:40:00,294.03,294.18,293.91,294.16,1300.0,281.7816,281.9254,281.6666,281.9062,1300.0
2020-10-09 14:45:00,294.2,294.28,294.2,294.26,400.0,281.9445,282.0212,281.9445,282.002,400.0
2020-10-09 14:50:00,294.19,294.33,294.17,294.3,1000.0,281.935,282.0691,281.9158,282.0404,1000.0
2020-10-09 14:55:00,294.15,294.21,294.09,294.17,1940.0,281.8966,281.9541,281.8391,281.9158,1940.0
2020-10-09 15:00:00,294.16,294.31,294.07,294.07,4688.0,281.9062,282.05,281.82,281.82,4688.0
2020-10-09 15:05:00,293.98,293.98,293.71,293.71,500.0,281.7337,281.7337,281.475,281.475,500.0
2020-10-09 15:10:00,293.66,293.83,293.59,293.83,1176.0,281.427,281.59,281.36,281.59,1176.0
2020-10-09 15:15:00,293.9,294.38,293.9,294.36,1300.0,281.657,282.117,281.657,282.0979,1300.0
2020-10-09 15:20:00,294.46,294.78,294.46,294.75,3145.0,282.1937,282.5004,282.1937,282.4716,3145.0
2020-10-09 15:25:00,294.79,294.84,294.64,294.64,989.0,282.51,282.5579,282.3662,282.3662,989.0
2020-10-09 15:30:00,294.8,294.82,294.21,294.21,1077.0,282.5195,282.5387,281.9541,281.9541,1077.0
2020-10-09 15:35:00,294.19,294.47,294.19,294.22,1441.0,281.935,282.2033,281.935,281.9637,1441.0
2020-10-09 15:40:00,294.17,294.33,294.12,294.17,1503.0,281.9158,282.0691,281.8679,281.9158,1503.0
2020-10-09 15:45:00,294.09,294.23,293.72,293.72,2697.0,281.8391,281.9733,281.4845,281.4845,2697.0
2020-10-09 15:50:00,293.89,294.11,293.72,294.11,4445.0,281.6475,281.8583,281.4845,281.8583,4445.0
2020-10-09 15:55:00,293.97,294.74,293.74,294.66,18597.0,281.7241,282.462,281.5037,282.3854,18597.0
2020-10-12 09:30:00,296.9,297.08,294.91,296.34,11294.0,284.5321,284.7046,282.625,283.9954,11294.0
2020-10-12 09:35:00,297.08,297.14,295.94,295.99,3158.0,284.7046,284.7621,283.6121,283.66,3158.0
2020-10-12 09:40:00,296.13,296.13,295.25,295.25,822.0,283.7941,283.7941,282.9508,282.9508,822.0
2020-10-12 09:45:00,295.46,295.53,295.41,295.53,624.0,283.1521,283.2191,283.1041,283.2191,624.0
2020-10-12 09:50:00,295.45,295.92,294.61,294.61,908.0,283.1425,283.5929,282.3375,282.3375,908.0
2020-10-12 09:55:00,294.51,294.87,294.51,294.87,400.0,282.2416,282.5866,282.2416,282.5866,400.0
2020-10-12 10:00:00,294.11,294.11,293.85,293.85,437.0,281.8583,281.8583,281.6091,281.6091,437.0
2020-10-12 10:05:00,293.59,294.05,293.47,294.05,1649.0,281.36,281.8008,281.245,281.8008,1649.0
2020-10-12 10:10:00,293.84,293.84,293.57,293.57,982.0,281.5995,281.5995,281.3408,281.3408,982.0
2020-10-12 10:15:00,293.37,293.37,293.12,293.13,500.0,281.1491,281.1491,280.9095,280.9191,500.0
2020-10-12 10:20:00,293.17,293.65,293.02,293.65,2812.0,280.9575,281.4175,280.8137,281.4175,2812.0
2020-10-12 10:25:00,293.34,293.87,293.33,293.45,800.0,281.1204,281.6283,281.1108,281.2258,800.0
2020-10-12 10:30:00,293.39,293.56,292.97,293.07,1500.0,281.1683,281.3312,280.7658,280.8616,1500.0
2020-10-12 10:35:00,293.22,293.5,292.85,292.85,1613.0,281.0054,281.2737,280.6508,280.6508,1613.0
2020-10-12 10:40:00,292.85,293.51,292.78,293.51,3108.0,280.6508,281.2833,280.5837,281.2833,3108.0
2020-10-12 10:45:00,293.63,293.67,293.15,293.67,2153.0,281.3983,281.4366,280.9383,281.4366,2153.0
2020-10-12 10:50:00,294.13,294.14,293.0,293.97,4751.0,281.8775,281.887,280.7945,281.7241,4751.0
2020-10-12 10:55:00,293.77,294.21,293.65,293.83,2106.0,281.5325,281.9541,281.4175,281.59,2106.0
2020-10-12 11:00:00,293.83,294.39,293.71,294.38,4833.0,281.59,282.1266,281.475,282.117,4833.0
2020-10-12 11:05:00,294.49,294.69,294.41,294.54,3523.0,282.2225,282.4141,282.1458,282.2704,3523.0
2020-10-12 11:10:00,294.77,295.56,294.77,295.54,2340.0,282.4908,283.2479,282.4908,283.2287,2340.0
2020-10-12 11:15:00,295.66,296.01,295.49,295.49,1127.0,283.3437,283.6791,283.1808,283.1808,1127.0
2020-10-12 11:20:00,295.6,295.78,295.45,295.45,810.0,283.2862,283.4587,283.1425,283.1425,810.0
2020-10-12 11:25:00,295.41,295.41,294.91,294.95,1627.0,283.1041,283.1041,282.625,282.6633,1627.0
2020-10-12 11:30:00,294.73,294.93,294.62,294.93,700.0,282.4525,282.6441,282.347,282.6441,700.0
2020-10-12 11:35:00,295.31,295.59,295.31,295.53,700.0,283.0083,283.2766,283.0083,283.2191,700.0
2020-10-12 11:40:00,295.22,295.22,294.51,294.6,1100.0,282.9221,282.9221,282.2416,282.3279,1100.0
2020-10-12 11:45:00,294.8,294.82,294.59,294.69,1230.0,282.5195,282.5387,282.3183,282.4141,1230.0
2020-10-12 11:50:00,294.69,295.04,294.69,295.04,605.0,282.4141,282.7496,282.4141,282.7496,605.0
2020-10-12 11:55:00,294.85,295.06,294.84,295.05,500.0,282.5675,282.7687,282.5579,282.7591,500.0
2020-10-12 12:00:00,295.09,295.11,294.69,294.69,1390.0,282.7975,282.8166,282.4141,282.4141,1390.0
2020-10-12 12:05:00,294.87,294.87,294.82,294.82,200.0,282.5866,282.5866,282.5387,282.5387,200.0
2020-10-12 12:10:00,295.02,295.02,294.54,294.54,1711.0,282.7304,282.7304,282.2704,282.2704,1711.0
2020-10-12 12:15:00,294.86,294.86,294.55,294.55,702.0,282.5771,282.5771,282.28,282.28,702.0
2020-10-12 12:20:00,294.55,295.15,294.55,295.15,4335.0,282.28,282.855,282.28,282.855,4335.0
2020-10-12 12:25:00,295.0,296.2,295.0,296.19,4175.0,282.7112,283.8612,282.7112,283.8516,4175.0
2020-10-12 12:30:00,295.77,296.04,295.66,295.66,1005.0,283.4491,283.7079,283.3437,283.3437,1005.0
2020-10-12 12:35:00,295.4,295.78,295.3,295.67,2000.0,283.0946,283.4587,282.9987,283.3533,2000.0
2020-10-12 12:40:00,295.58,295.6,295.46,295.6,1000.0,283.2671,283.2862,283.1521,283.2862,1000.0
2020-10-12 12:45:00,295.56,295.61,295.38,295.56,3098.0,283.2479,283.2958,283.0754,283.2479,3098.0
2020-10-12 12:50:00,295.39,295.47,294.97,295.47,2072.0,283.085,283.1616,282.6825,283.1616,2072.0
2020-10-12 12:55:00,295.61,295.69,295.45,295.65,2690.0,283.2958,283.3725,283.1425,283.3341,2690.0
2020-10-12 13:00:00,295.65,295.65,295.19,295.19,4613.0,283.3341,283.3341,282.8933,282.8933,4613.0
2020-10-12 13:05:00,294.81,294.81,294.42,294.44,9365.0,282.5291,282.5291,282.1554,282.1745,9365.0
2020-10-12 13:10:00,294.4,295.42,294.4,295.41,3757.0,282.1362,283.1137,282.1362,283.1041,3757.0
2020-10-12 13:15:00,295.48,295.83,295.48,295.73,2712.0,283.1712,283.5066,283.1712,283.4108,2712.0
2020-10-12 13:20:00,295.75,295.94,295.36,295.36,23432.0,283.43,283.6121,283.0562,283.0562,23432.0
2020-10-12 13:25:00,295.17,295.18,294.82,294.82,1500.0,282.8741,282.8837,282.5387,282.5387,1500.0
2020-10-12 13:30:00,294.97,295.16,294.6,294.71,1800.0,282.6825,282.8646,282.3279,282.4333,1800.0
2020-10-12 13:35:00,294.7,294.7,294.28,294.42,1700.0,282.4237,282.4237,282.0212,282.1554,1700.0
2020-10-12 13:40:00,294.5,294.51,294.03,294.27,3302.0,282.232,282.2416,281.7816,282.0116,3302.0
2020-10-12 13:45:00,294.33,294.35,294.18,294.34,1500.0,282.0691,282.0883,281.9254,282.0787,1500.0
2020-10-12 13:50:00,294.31,294.32,294.12,294.27,2875.0,282.05,282.0595,281.8679,282.0116,2875.0
2020-10-12 13:55:00,294.46,294.6,294.43,294.43,400.0,282.1937,282.3279,282.165,282.165,400.0
2020-10-12 14:00:00,294.55,294.68,294.15,294.15,959.0,282.28,282.4045,281.8966,281.8966,959.0
2020-10-12 14:05:00,294.18,294.18,293.85,294.09,2863.0,281.9254,281.9254,281.6091,281.8391,2863.0
2020-10-12 14:10:00,294.16,294.16,293.79,293.98,600.0,281.9062,281.9062,281.5516,281.7337,600.0
2020-10-12 14:15:00,294.16,294.17,293.87,293.89,869.0,281.9062,281.9158,281.6283,281.6475,869.0
2020-10-12 14:20:00,293.87,293.87,293.64,293.75,1000.0,281.6283,281.6283,281.4079,281.5133,1000.0
2020-10-12 14:25:00,293.56,293.77,293.56,293.66,623.0,281.3312,281.5325,281.3312,281.427,623.0
2020-10-12 14:30:00,293.5,293.5,293.34,293.34,1625.0,281.2737,281.2737,281.1204,281.1204,1625.0
2020-10-12 14:35:00,293.37,293.51,293.3,293.43,1500.0,281.1491,281.2833,281.082,281.2066,1500.0
2020-10-12 14:40:00,293.72,294.03,293.72,293.88,5471.0,281.4845,281.7816,281.4845,281.6379,5471.0
2020-10-12 14:45:00,293.84,293.84,293.57,293.57,1110.0,281.5995,281.5995,281.3408,281.3408,1110.0
2020-10-12 14:50:00,293.66,293.81,293.49,293.81,800.0,281.427,281.5708,281.2641,281.5708,800.0
2020-10-12 14:55:00,293.52,293.76,293.48,293.72,1973.0,281.2929,281.5229,281.2545,281.4845,1973.0
2020-10-12 15:00:00,293.69,293.86,293.37,293.57,1693.0,281.4558,281.6187,281.1491,281.3408,1693.0
2020-10-12 15:05:00,293.55,293.66,293.46,293.47,1669.0,281.3216,281.427,281.2354,281.245,1669.0
2020-10-12 15:10:00,293.48,293.65,293.25,293.25,1900.0,281.2545,281.4175,281.0341,281.0341,1900.0
2020-10-12 15:15:00,293.34,293.52,293.33,293.44,1000.0,281.1204,281.2929,281.1108,281.2162,1000.0
2020-10-12 15:20:00,293.65,293.74,293.24,293.24,1410.0,281.4175,281.5037,281.0245,281.0245,1410.0
2020-10-12 15:25:00,293.63,294.0,293.48,294.0,1281.0,281.3983,281.7529,281.2545,281.7529,1281.0
2020-10-12 15:30:00,293.75,294.01,293.64,293.91,1519.0,281.5133,281.7625,281.4079,281.6666,1519.0
2020-10-12 15:35:00,293.67,293.78,293.5,293.5,1070.0,281.4366,281.542,281.2737,281.2737,1070.0
2020-10-12 15:40:00,293.6,293.72,293.41,293.72,2795.0,281.3695,281.4845,281.1875,281.4845,2795.0
2020-10-12 15:45:00,293.68,293.78,293.19,293.22,6245.0,281.4462,281.542,280.9766,281.0054,6245.0
2020-10-12 15:50:00,293.06,293.28,292.91,293.27,11929.0,280.852,281.0629,280.7083,281.0533,11929.0
2020-10-12 15:55:00,293.22,293.61,292.8,293.34,21053.0,281.0054,281.3791,280.6029,281.1204,21053.0
2020-10-13 09:30:00,293.98,294.53,290.84,291.1,12580.0,281.7337,282.2608,278.7245,278.9737,12580.0
2020-10-13 09:35:00,291.12,293.75,291.12,293.18,2860.0,278.9928,281.5133,278.9928,280.967,2860.0
2020-10-13 09:40:00,293.05,295.33,293.05,295.33,1287.0,280.8424,283.0275,280.8424,283.0275,1287.0
2020-10-13 09:45:00,295.18,295.18,294.69,294.99,988.0,282.8837,282.8837,282.4141,282.7016,988.0
2020-10-13 09:50:00,295.17,295.22,294.38,294.94,3377.0,282.8741,282.9221,282.117,282.6537,3377.0
2020-10-13 09:55:00,295.4,296.48,294.85,296.18,2400.0,283.0946,284.1296,282.5675,283.8421,2400.0
2020-10-13 10:00:00,296.25,296.5,295.36,295.41,800.0,283.9091,284.1487,283.0562,283.1041,800.0
2020-10-13 10:05:00,295.14,295.4,294.88,295.08,1391.0,282.8454,283.0946,282.5962,282.7879,1391.0
2020-10-13 10:10:00,294.43,294.43,294.42,294.43,100.0,282.165,282.165,282.1554,282.165,100.0
2020-10-13 10:15:00,294.57,294.73,294.45,294.45,1103.0,282.2991,282.4525,282.1841,282.1841,1103.0
2020-10-13 10:20:00,294.2,294.2,293.87,293.87,1103.0,281.9445,281.9445,281.6283,281.6283,1103.0
2020-10-13 10:25:00,293.66,294.07,293.18,293.18,1200.0,281.427,281.82,280.967,280.967,1200.0
2020-10-13 10:30:00,293.25,293.52,293.09,293.52,758.0,281.0341,281.2929,280.8808,281.2929,758.0
2020-10-13 10:35:00,294.03,294.64,293.77,294.63,1615.0,281.7816,282.3662,281.5325,282.3566,1615.0
2020-10-13 10:40:00,294.55,294.55,293.72,293.72,1300.0,282.28,282.28,281.4845,281.4845,1300.0
2020-10-13 10:45:00,293.22,293.4,293.12,293.12,1000.0,281.0054,281.1779,280.9095,280.9095,1000.0
2020-10-13 10:50:00,293.12,293.49,293.12,293.49,900.0,280.9095,281.2641,280.9095,281.2641,900.0
2020-10-13 10:55:00,293.5,293.96,293.28,293.9,1100.0,281.2737,281.7145,281.0629,281.657,1100.0
2020-10-13 11:00:00,294.11,294.11,294.0,294.0,300.0,281.8583,281.8583,281.7529,281.7529,300.0
2020-10-13 11:05:00,293.82,294.04,293.82,293.99,800.0,281.5804,281.7912,281.5804,281.7433,800.0
2020-10-13 11:10:00,293.99,293.99,293.58,293.68,800.0,281.7433,281.7433,281.3504,281.4462,800.0
2020-10-13 11:15:00,293.95,293.95,293.72,293.93,1500.0,281.705,281.705,281.4845,281.6858,1500.0
2020-10-13 11:20:00,294.0,294.7,294.0,294.64,3055.0,281.7529,282.4237,281.7529,282.3662,3055.0
2020-10-13 11:25:00,294.64,294.94,294.63,294.86,3022.0,282.3662,282.6537,282.3566,282.5771,3022.0
2020-10-13 11:30:00,294.82,294.82,294.54,294.67,1623.0,282.5387,282.5387,282.2704,282.395,1623.0
2020-10-13 11:35:00,294.68,294.94,294.62,294.63,1500.0,282.4045,282.6537,282.347,282.3566,1500.0
2020-10-13 11:40:00,294.51,294.58,294.11,294.58,1200.0,282.2416,282.3087,281.8583,282.3087,1200.0
2020-10-13 11:45:00,294.21,294.49,293.98,294.49,2000.0,281.9541,282.2225,281.7337,282.2225,2000.0
2020-10-13 11:50:00,294.63,294.74,294.63,294.74,300.0,282.3566,282.462,282.3566,282.462,300.0
2020-10-13 11:55:00,294.79,294.79,294.18,294.19,1400.0,282.51,282.51,281.9254,281.935,1400.0
2020-10-13 12:00:00,294.38,294.38,293.91,294.06,2842.0,282.117,282.117,281.6666,281.8104,2842.0
2020-10-13 12:05:00,294.1,294.37,294.05,294.37,1300.0,281.8487,282.1075,281.8008,282.1075,1300.0
2020-10-13 12:10:00,294.13,294.28,293.9,294.28,1325.0,281.8775,282.0212,281.657,282.0212,1325.0
2020-10-13 12:15:00,294.28,294.28,294.28,294.28,0.0,282.0212,282.0212,282.0212,282.0212,0.0
2020-10-13 12:20:00,294.44,294.68,294.44,294.56,600.0,282.1745,282.4045,282.1745,282.2895,600.0
2020-10-13 12:25:00,294.66,294.76,294.58,294.58,1267.0,282.3854,282.4812,282.3087,282.3087,1267.0
2020-10-13 12:30:00,294.56,294.56,294.25,294.25,400.0,282.2895,282.2895,281.9925,281.9925,400.0
2020-10-13 12:35:00,294.0,294.3,293.88,294.16,1550.0,281.7529,282.0404,281.6379,281.9062,1550.0
2020-10-13 12:40:00,293.97,294.27,293.86,294.27,601.0,281.7241,282.0116,281.6187,282.0116,601.0
2020-10-13 12:45:00,294.19,294.19,294.19,294.19,100.0,281.935,281.935,281.935,281.935,100.0
2020-10-13 12:50:00,294.06,294.11,293.85,294.11,602.0,281.8104,281.8583,281.6091,281.8583,602.0
2020-10-13 12:55:00,294.05,294.13,293.89,293.89,2300.0,281.8008,281.8775,281.6475,281.6475,2300.0
2020-10-13 13:00:00,293.85,293.91,293.68,293.69,1793.0,281.6091,281.6666,281.4462,281.4558,1793.0
2020-10-13 13:05:00,293.71,293.79,293.07,293.07,5629.0,281.475,281.5516,280.8616,280.8616,5629.0
2020-10-13 13:10:00,293.24,293.79,293.24,293.71,944.0,281.0245,281.5516,281.0245,281.475,944.0
2020-10-13 13:15:00,293.68,293.86,293.43,293.44,4370.0,281.4462,281.6187,281.2066,281.2162,4370.0
2020-10-13 13:20:00,293.53,294.2,293.25,293.25,21600.0,281.3025,281.9445,281.0341,281.0341,21600.0
2020-10-13 13:25:00,293.29,293.31,293.18,293.31,900.0,281.0725,281.0916,280.967,281.0916,900.0
2020-10-13 13:30:00,293.27,293.27,293.1,293.14,700.0,281.0533,281.0533,280.8904,280.9287,700.0
2020-10-13 13:35:00,293.19,293.2,292.87,293.04,900.0,280.9766,280.9862,280.6699,280.8329,900.0
2020-10-13 13:40:00,293.06,293.13,292.82,292.85,900.0,280.852,280.9191,280.622,280.6508,900.0
2020-10-13 13:45:00,292.89,293.04,292.84,293.04,803.0,280.6891,280.8329,280.6412,280.8329,803.0
2020-10-13 13:50:00,293.02,293.02,292.53,292.53,1424.0,280.8137,280.8137,280.3441,280.3441,1424.0
2020-10-13 13:55:00,292.69,292.69,292.14,292.43,1800.0,280.4974,280.4974,279.9704,280.2483,1800.0
2020-10-13 14:00:00,292.26,292.62,292.26,292.62,400.0,280.0854,280.4304,280.0854,280.4304,400.0
2020-10-13 14:05:00,292.68,292.73,292.48,292.63,2108.0,280.4879,280.5358,280.2962,280.4399,2108.0
2020-10-13 14:10:00,293.01,293.01,292.94,292.94,200.0,280.8041,280.8041,280.737,280.737,200.0
2020-10-13 14:15:00,292.83,292.83,292.83,292.83,100.0,280.6316,280.6316,280.6316,280.6316,100.0
2020-10-13 14:20:00,293.34,293.34,292.93,293.06,1209.0,281.1204,281.1204,280.7274,280.852,1209.0
2020-10-13 14:25:00,293.11,293.11,292.56,292.56,900.0,280.8999,280.8999,280.3729,280.3729,900.0
2020-10-13 14:30:00,292.36,292.77,292.0,292.66,2949.0,280.1812,280.5741,279.8362,280.4687,2949.0
2020-10-13 14:35:00,292.26,292.35,292.18,292.35,1000.0,280.0854,280.1716,280.0087,280.1716,1000.0
2020-10-13 14:40:00,292.55,292.55,292.55,292.55,100.0,280.3633,280.3633,280.3633,280.3633,100.0
2020-10-13 14:45:00,292.56,292.77,292.22,292.65,2453.0,280.3729,280.5741,280.047,280.4591,2453.0
2020-10-13 14:50:00,292.69,292.7,292.27,292.27,1300.0,280.4974,280.507,280.0949,280.0949,1300.0
2020-10-13 14:55:00,292.59,292.75,292.59,292.75,200.0,280.4016,280.5549,280.4016,280.5549,200.0
2020-10-13 15:00:00,292.74,293.19,292.74,293.19,800.0,280.5454,280.9766,280.5454,280.9766,800.0
2020-10-13 15:05:00,293.24,293.28,293.15,293.25,703.0,281.0245,281.0629,280.9383,281.0341,703.0
2020-10-13 15:10:00,293.51,293.53,293.31,293.31,801.0,281.2833,281.3025,281.0916,281.0916,801.0
2020-10-13 15:15:00,293.46,293.57,293.33,293.57,600.0,281.2354,281.3408,281.1108,281.3408,600.0
2020-10-13 15:20:00,293.45,293.8,293.41,293.68,1200.0,281.2258,281.5612,281.1875,281.4462,1200.0
2020-10-13 15:25:00,293.73,293.97,293.66,293.97,1109.0,281.4941,281.7241,281.427,281.7241,1109.0
2020-10-13 15:30:00,293.96,294.58,293.96,294.43,1875.0,281.7145,282.3087,281.7145,282.165,1875.0
2020-10-13 15:35:00,294.58,294.76,294.28,294.44,2694.0,282.3087,282.4812,282.0212,282.1745,2694.0
2020-10-13 15:40:00,294.32,294.83,294.26,294.51,8308.0,282.0595,282.5483,282.002,282.2416,8308.0
2020-10-13 15:45:00,294.2,294.44,294.12,294.16,1824.0,281.9445,282.1745,281.8679,281.9062,1824.0
2020-10-13 15:50:00,294.25,294.44,293.92,294.12,7916.0,281.9925,282.1745,281.6762,281.8679,7916.0
2020-10-13 15:55:00,294.12,294.25,293.21,293.56,16317.0,281.8679,281.9925,280.9958,281.3312,16317.0
2020-10-14 09:30:00,294.13,294.68,294.13,294.68,7159.0,281.8775,282.4045,281.8775,282.4045,7159.0
2020-10-14 09:35:00,294.66,294.96,294.58,294.85,2103.0,282.3854,282.6729,282.3087,282.5675,2103.0
2020-10-14 09:40:00,294.85,294.91,294.25,294.56,1200.0,282.5675,282.625,281.9925,282.2895,1200.0
2020-10-14 09:45:00,294.53,294.93,294.32,294.65,1304.0,282.2608,282.6441,282.0595,282.3758,1304.0
2020-10-14 09:50:00,294.82,296.17,294.82,296.17,3530.0,282.5387,283.8325,282.5387,283.8325,3530.0
2020-10-14 09:55:00,295.92,296.09,295.92,296.09,400.0,283.5929,283.7558,283.5929,283.7558,400.0
2020-10-14 10:00:00,296.06,296.14,295.6,295.6,3450.0,283.7271,283.8037,283.2862,283.2862,3450.0
2020-10-14 10:05:00,295.75,295.75,295.03,295.26,1300.0,283.43,283.43,282.74,282.9604,1300.0
2020-10-14 10:10:00,295.07,295.13,294.54,294.73,2900.0,282.7783,282.8358,282.2704,282.4525,2900.0
2020-10-14 10:15:00,294.74,295.12,294.66,294.72,2168.0,282.462,282.8262,282.3854,282.4429,2168.0
2020-10-14 10:20:00,294.75,294.95,294.64,294.95,700.0,282.4716,282.6633,282.3662,282.6633,700.0
2020-10-14 10:25:00,294.79,294.9,294.43,294.8,4706.0,282.51,282.6154,282.165,282.5195,4706.0
2020-10-14 10:30:00,294.86,294.86,294.39,294.43,1100.0,282.5771,282.5771,282.1266,282.165,1100.0
2020-10-14 10:35:00,294.62,295.18,294.5,295.18,1527.0,282.347,282.8837,282.232,282.8837,1527.0
2020-10-14 10:40:00,295.09,295.1,295.08,295.08,461.0,282.7975,282.8071,282.7879,282.7879,461.0
2020-10-14 10:45:00,294.79,295.14,294.7,294.7,1910.0,282.51,282.8454,282.4237,282.4237,1910.0
2020-10-14 10:50:00,294.61,294.71,294.35,294.35,2252.0,282.3375,282.4333,282.0883,282.0883,2252.0
2020-10-14 10:55:00,294.37,294.37,294.11,294.11,2300.0,282.1075,282.1075,281.8583,281.8583,2300.0
2020-10-14 11:00:00,294.13,294.23,293.99,294.23,1807.0,281.8775,281.9733,281.7433,281.9733,1807.0
2020-10-14 11:05:00,294.23,294.43,294.23,294.43,700.0,281.9733,282.165,281.9733,282.165,700.0
2020-10-14 11:10:00,294.54,294.82,294.41,294.41,900.0,282.2704,282.5387,282.1458,282.1458,900.0
2020-10-14 11:15:00,294.46,294.57,294.25,294.32,1910.0,282.1937,282.2991,281.9925,282.0595,1910.0
2020-10-14 11:20:00,294.32,294.32,294.02,294.03,1500.0,282.0595,282.0595,281.772,281.7816,1500.0
2020-10-14 11:25:00,294.0,294.02,294.0,294.01,700.0,281.7529,281.772,281.7529,281.7625,700.0
2020-10-14 11:30:00,294.0,294.1,293.8,293.98,1000.0,281.7529,281.8487,281.5612,281.7337,1000.0
2020-10-14 11:35:00,293.98,294.21,293.92,293.92,1600.0,281.7337,281.9541,281.6762,281.6762,1600.0
2020-10-14 11:40:00,293.66,293.78,293.43,293.43,300.0,281.427,281.542,281.2066,281.2066,300.0
2020-10-14 11:45:00,293.41,293.41,292.47,292.5,1300.0,281.1875,281.1875,280.2866,280.3154,1300.0
2020-10-14 11:50:00,292.58,292.81,292.16,292.16,1887.0,280.392,280.6124,279.9895,279.9895,1887.0
2020-10-14 11:55:00,292.1,292.1,291.51,291.55,9436.0,279.932,279.932,279.3666,279.4049,9436.0
2020-10-14 12:00:00,291.55,291.88,291.37,291.76,2214.0,279.4049,279.7212,279.2324,279.6062,2214.0
2020-10-14 12:05:00,291.83,292.14,291.41,292.12,2663.0,279.6733,279.9704,279.2708,279.9512,2663.0
2020-10-14 12:10:00,292.0,292.0,291.72,291.76,965.0,279.8362,279.8362,279.5679,279.6062,965.0
2020-10-14 12:15:00,291.67,291.67,291.01,291.01,1000.0,279.5199,279.5199,278.8874,278.8874,1000.0
2020-10-14 12:20:00,291.03,291.17,291.0,291.06,600.0,278.9066,279.0408,278.8778,278.9353,600.0
2020-10-14 12:25:00,291.06,291.37,290.94,291.29,1272.0,278.9353,279.2324,278.8203,279.1558,1272.0
2020-10-14 12:30:00,291.21,291.47,291.14,291.44,1081.0,279.0791,279.3283,279.012,279.2995,1081.0
2020-10-14 12:35:00,291.35,291.91,290.96,291.39,2008.0,279.2133,279.7499,278.8395,279.2516,2008.0
2020-10-14 12:40:00,291.53,291.75,291.45,291.53,702.0,279.3858,279.5966,279.3091,279.3858,702.0
2020-10-14 12:45:00,291.32,291.32,291.32,291.32,100.0,279.1845,279.1845,279.1845,279.1845,100.0
2020-10-14 12:50:00,291.38,291.62,291.37,291.41,1698.0,279.242,279.472,279.2324,279.2708,1698.0
2020-10-14 12:55:00,291.44,291.77,291.43,291.77,1799.0,279.2995,279.6158,279.2899,279.6158,1799.0
2020-10-14 13:00:00,291.53,291.81,291.52,291.81,1300.0,279.3858,279.6541,279.3762,279.6541,1300.0
2020-10-14 13:05:00,291.91,292.53,291.9,292.3,1311.0,279.7499,280.3441,279.7404,280.1237,1311.0
2020-10-14 13:10:00,292.36,292.47,292.22,292.31,1171.0,280.1812,280.2866,280.047,280.1333,1171.0
2020-10-14 13:15:00,292.25,292.26,291.95,291.95,2362.0,280.0758,280.0854,279.7883,279.7883,2362.0
2020-10-14 13:20:00,291.95,291.95,291.95,291.95,100.0,279.7883,279.7883,279.7883,279.7883,100.0
2020-10-14 13:25:00,291.78,291.87,291.34,291.34,1800.0,279.6254,279.7116,279.2037,279.2037,1800.0
2020-10-14 13:30:00,291.4,291.55,290.73,290.73,1376.0,279.2612,279.4049,278.6191,278.6191,1376.0
2020-10-14 13:35:00,290.78,291.34,290.78,291.27,2260.0,278.667,279.2037,278.667,279.1366,2260.0
2020-10-14 13:40:00,291.27,291.27,290.98,291.03,800.0,279.1366,279.1366,278.8587,278.9066,800.0
2020-10-14 13:45:00,291.23,291.23,290.97,291.23,23612.0,279.0983,279.0983,278.8491,279.0983,23612.0
2020-10-14 13:50:00,291.31,291.32,291.1,291.27,1725.0,279.1749,279.1845,278.9737,279.1366,1725.0
2020-10-14 13:55:00,291.36,291.36,291.05,291.08,1207.0,279.2228,279.2228,278.9258,278.9545,1207.0
2020-10-14 14:00:00,291.05,291.35,290.95,291.35,814.0,278.9258,279.2133,278.8299,279.2133,814.0
2020-10-14 14:05:00,291.36,292.08,291.36,291.94,1200.0,279.2228,279.9129,279.2228,279.7787,1200.0
2020-10-14 14:10:00,292.1,292.1,291.84,291.84,200.0,279.932,279.932,279.6829,279.6829,200.0
2020-10-14 14:15:00,291.83,292.02,291.73,292.02,600.0,279.6733,279.8554,279.5774,279.8554,600.0
2020-10-14 14:20:00,291.89,291.89,291.59,291.59,400.0,279.7308,279.7308,279.4433,279.4433,400.0
2020-10-14 14:25:00,291.45,291.69,291.45,291.59,1300.0,279.3091,279.5391,279.3091,279.4433,1300.0
2020-10-14 14:30:00,291.74,291.8,290.99,290.99,1493.0,279.587,279.6445,278.8683,278.8683,1493.0
2020-10-14 14:35:00,291.17,291.22,290.79,290.8,1681.0,279.0408,279.0887,278.6766,278.6862,1681.0
2020-10-14 14:40:00,290.86,291.33,290.86,291.33,1715.0,278.7437,279.1941,278.7437,279.1941,1715.0
2020-10-14 14:45:00,291.13,291.49,291.12,291.49,500.0,279.0024,279.3474,278.9928,279.3474,500.0
2020-10-14 14:50:00,291.6,291.71,291.4,291.56,918.0,279.4529,279.5583,279.2612,279.4145,918.0
2020-10-14 14:55:00,291.58,291.94,291.44,291.94,1958.0,279.4337,279.7787,279.2995,279.7787,1958.0
2020-10-14 15:00:00,291.68,292.25,291.67,292.12,1346.0,279.5295,280.0758,279.5199,279.9512,1346.0
2020-10-14 15:05:00,292.25,292.71,292.25,292.58,1005.0,280.0758,280.5166,280.0758,280.392,1005.0
2020-10-14 15:10:00,292.73,292.8,292.63,292.68,1400.0,280.5358,280.6029,280.4399,280.4879,1400.0
2020-10-14 15:15:00,292.58,292.62,292.07,292.07,2235.0,280.392,280.4304,279.9033,279.9033,2235.0
2020-10-14 15:20:00,292.07,292.36,292.07,292.23,2679.0,279.9033,280.1812,279.9033,280.0566,2679.0
2020-10-14 15:25:00,292.09,292.33,291.88,291.88,1600.0,279.9224,280.1524,279.7212,279.7212,1600.0
2020-10-14 15:30:00,291.98,292.23,291.88,291.93,2862.0,279.817,280.0566,279.7212,279.7691,2862.0
2020-10-14 15:35:00,291.99,291.99,291.06,291.38,3835.0,279.8266,279.8266,278.9353,279.242,3835.0
2020-10-14 15:40:00,291.49,291.8,291.37,291.52,3759.0,279.3474,279.6445,279.2324,279.3762,3759.0
2020-10-14 15:45:00,291.46,291.52,290.54,290.66,4999.0,279.3187,279.3762,278.437,278.552,4999.0
2020-10-14 15:50:00,290.87,291.45,290.67,291.25,6220.0,278.7533,279.3091,278.5616,279.1174,6220.0
2020-10-14 15:55:00,291.24,291.31,289.9,290.12,63779.0,279.1078,279.1749,277.8237,278.0345,63779.0
2020-10-15 09:30:00,288.28,289.02,287.4,287.41,9774.0,276.2712,276.9803,275.4278,275.4374,9774.0
2020-10-15 09:35:00,287.85,287.85,284.61,286.86,36174.0,275.8591,275.8591,272.754,274.9103,36174.0
2020-10-15 09:40:00,286.8,286.8,285.76,286.26,19400.0,274.8528,274.8528,273.8561,274.3353,19400.0
2020-10-15 09:45:00,286.26,286.99,286.25,286.99,1000.0,274.3353,275.0349,274.3257,275.0349,1000.0
2020-10-15 09:50:00,286.76,287.51,286.76,287.51,1600.0,274.8145,275.5332,274.8145,275.5332,1600.0
2020-10-15 09:55:00,287.51,287.51,286.72,286.73,1050.0,275.5332,275.5332,274.7761,274.7857,1050.0
2020-10-15 10:00:00,287.58,287.79,287.43,287.73,1506.0,275.6003,275.8016,275.4566,275.7441,1506.0
2020-10-15 10:05:00,287.58,287.99,287.05,287.05,2928.0,275.6003,275.9932,275.0924,275.0924,2928.0
2020-10-15 10:10:00,287.15,287.17,286.8,286.92,1998.0,275.1882,275.2074,274.8528,274.9678,1998.0
2020-10-15 10:15:00,286.67,286.97,286.43,286.85,1400.0,274.7282,275.0157,274.4982,274.9007,1400.0
2020-10-15 10:20:00,286.41,287.82,286.41,287.32,22200.0,274.4791,275.8303,274.4791,275.3511,22200.0
2020-10-15 10:25:00,287.69,287.7,287.15,287.2,21500.0,275.7057,275.7153,275.1882,275.2361,21500.0
2020-10-15 10:30:00,287.16,287.16,286.54,286.54,1327.0,275.1978,275.1978,274.6036,274.6036,1327.0
2020-10-15 10:35:00,286.37,286.37,285.0,285.0,11983.0,274.4407,274.4407,273.1278,273.1278,11983.0
2020-10-15 10:40:00,285.5,285.53,284.39,284.94,10409.0,273.607,273.6357,272.5432,273.0703,10409.0
2020-10-15 10:45:00,284.69,285.39,284.64,285.02,4167.0,272.8307,273.5015,272.7828,273.147,4167.0
2020-10-15 10:50:00,285.1,285.27,284.9,285.09,5205.0,273.2236,273.3865,273.032,273.214,5205.0
2020-10-15 10:55:00,285.18,285.59,285.06,285.23,5618.0,273.3003,273.6932,273.1853,273.3482,5618.0
2020-10-15 11:00:00,285.19,285.38,285.09,285.1,2345.0,273.3099,273.492,273.214,273.2236,2345.0
2020-10-15 11:05:00,285.06,285.4,284.98,285.06,6857.0,273.1853,273.5111,273.1086,273.1853,6857.0
2020-10-15 11:10:00,285.17,285.37,284.93,285.16,15369.0,273.2907,273.4824,273.0607,273.2811,15369.0
2020-10-15 11:15:00,285.01,285.36,284.84,285.33,24380.0,273.1374,273.4728,272.9745,273.444,24380.0
2020-10-15 11:20:00,285.41,285.88,285.31,285.88,1000.0,273.5207,273.9711,273.4249,273.9711,1000.0
2020-10-15 11:25:00,286.02,286.24,285.95,286.24,4200.0,274.1053,274.3161,274.0382,274.3161,4200.0
2020-10-15 11:30:00,286.35,286.88,286.27,286.87,1306.0,274.4216,274.9295,274.3449,274.9199,1306.0
2020-10-15 11:35:00,286.97,287.29,286.73,286.74,1834.0,275.0157,275.3224,274.7857,274.7953,1834.0
2020-10-15 11:40:00,287.11,287.14,287.05,287.06,700.0,275.1499,275.1786,275.0924,275.102,700.0
2020-10-15 11:45:00,286.94,287.08,286.34,286.34,1900.0,274.987,275.1211,274.412,274.412,1900.0
2020-10-15 11:50:00,286.57,286.83,286.2,286.83,9000.0,274.6324,274.8816,274.2778,274.8816,9000.0
2020-10-15 11:55:00,286.84,287.12,286.48,286.92,17345.0,274.8911,275.1595,274.5461,274.9678,17345.0
2020-10-15 12:00:00,287.48,287.81,287.48,287.6,800.0,275.5045,275.8207,275.5045,275.6195,800.0
2020-10-15 12:05:00,287.51,287.51,287.07,287.07,1200.0,275.5332,275.5332,275.1116,275.1116,1200.0
2020-10-15 12:10:00,286.91,287.06,286.91,286.94,300.0,274.9582,275.102,274.9582,274.987,300.0
2020-10-15 12:15:00,287.3,287.77,287.28,287.61,1100.0,275.332,275.7824,275.3128,275.6291,1100.0
2020-10-15 12:20:00,287.57,287.82,287.57,287.64,2259.0,275.5907,275.8303,275.5907,275.6578,2259.0
2020-10-15 12:25:00,287.43,287.65,287.39,287.65,803.0,275.4566,275.6674,275.4182,275.6674,803.0
2020-10-15 12:30:00,287.75,287.87,287.49,287.61,942.0,275.7632,275.8782,275.5141,275.6291,942.0
2020-10-15 12:35:00,287.55,287.77,287.49,287.65,401.0,275.5716,275.7824,275.5141,275.6674,401.0
2020-10-15 12:40:00,287.84,287.9,287.32,287.32,1901.0,275.8495,275.907,275.3511,275.3511,1901.0
2020-10-15 12:45:00,287.18,287.54,287.18,287.51,1300.0,275.217,275.562,275.217,275.5332,1300.0
2020-10-15 12:50:00,287.54,287.95,287.53,287.68,3311.0,275.562,275.9549,275.5524,275.6961,3311.0
2020-10-15 12:55:00,287.67,287.67,287.08,287.24,2216.0,275.6866,275.6866,275.1211,275.2745,2216.0
2020-10-15 13:00:00,287.45,287.62,287.43,287.56,1008.0,275.4757,275.6386,275.4566,275.5811,1008.0
2020-10-15 13:05:00,287.67,287.68,287.47,287.62,3105.0,275.6866,275.6961,275.4949,275.6386,3105.0
2020-10-15 13:10:00,287.68,288.08,287.68,288.07,3449.0,275.6961,276.0795,275.6961,276.0699,3449.0
2020-10-15 13:15:00,288.04,288.04,287.62,287.62,1913.0,276.0412,276.0412,275.6386,275.6386,1913.0
2020-10-15 13:20:00,287.69,287.71,287.67,287.69,700.0,275.7057,275.7249,275.6866,275.7057,700.0
2020-10-15 13:25:00,287.93,288.13,287.88,287.98,3104.0,275.9357,276.1274,275.8878,275.9836,3104.0
2020-10-15 13:30:00,287.97,288.69,287.96,288.48,13232.0,275.9741,276.6641,275.9645,276.4628,13232.0
2020-10-15 13:35:00,288.81,288.85,288.81,288.85,475.0,276.7791,276.8174,276.7791,276.8174,475.0
2020-10-15 13:40:00,289.05,289.15,288.86,289.15,2015.0,277.0091,277.1049,276.827,277.1049,2015.0
2020-10-15 13:45:00,289.13,289.13,288.8,288.8,600.0,277.0857,277.0857,276.7695,276.7695,600.0
2020-10-15 13:50:00,288.75,288.75,288.75,288.75,100.0,276.7216,276.7216,276.7216,276.7216,100.0
2020-10-15 13:55:00,288.87,288.97,288.71,288.97,700.0,276.8366,276.9324,276.6832,276.9324,700.0
2020-10-15 14:00:00,289.19,289.5,289.18,289.5,1477.0,277.1432,277.4403,277.1337,277.4403,1477.0
2020-10-15 14:05:00,289.65,289.92,289.65,289.92,800.0,277.5841,277.8428,277.5841,277.8428,800.0
2020-10-15 14:10:00,289.95,289.95,289.36,289.48,2412.0,277.8716,277.8716,277.3062,277.4212,2412.0
2020-10-15 14:15:00,289.55,289.56,289.34,289.36,1600.0,277.4882,277.4978,277.287,277.3062,1600.0
2020-10-15 14:20:00,289.31,289.62,289.29,289.57,1103.0,277.2582,277.5553,277.2391,277.5074,1103.0
2020-10-15 14:25:00,289.51,289.6,289.38,289.5,2139.0,277.4499,277.5362,277.3253,277.4403,2139.0
2020-10-15 14:30:00,289.62,289.78,289.54,289.69,966.0,277.5553,277.7087,277.4787,277.6224,966.0
2020-10-15 14:35:00,289.61,289.61,288.84,288.84,2054.0,277.5457,277.5457,276.8078,276.8078,2054.0
2020-10-15 14:40:00,289.04,289.16,289.03,289.09,1300.0,276.9995,277.1145,276.9899,277.0474,1300.0
2020-10-15 14:45:00,289.0,289.11,288.83,289.02,1200.0,276.9612,277.0666,276.7982,276.9803,1200.0
2020-10-15 14:50:00,289.22,289.37,289.0,289.37,348.0,277.172,277.3157,276.9612,277.3157,348.0
2020-10-15 14:55:00,289.43,289.52,289.34,289.38,1602.0,277.3732,277.4595,277.287,277.3253,1602.0
2020-10-15 15:00:00,289.52,289.71,289.4,289.71,2223.0,277.4595,277.6416,277.3445,277.6416,2223.0
2020-10-15 15:05:00,289.81,290.02,289.71,289.94,1204.0,277.7374,277.9387,277.6416,277.862,1204.0
2020-10-15 15:10:00,290.07,290.1,289.64,289.65,3628.0,277.9866,278.0153,277.5745,277.5841,3628.0
2020-10-15 15:15:00,289.55,290.07,289.55,290.0,3620.0,277.4882,277.9866,277.4882,277.9195,3620.0
2020-10-15 15:20:00,290.01,290.09,289.96,289.98,2425.0,277.9291,278.0058,277.8812,277.9003,2425.0
2020-10-15 15:25:00,290.13,290.7,290.12,290.7,3057.0,278.0441,278.5903,278.0345,278.5903,3057.0
2020-10-15 15:30:00,290.68,290.68,290.16,290.16,4882.0,278.5712,278.5712,278.0728,278.0728,4882.0
2020-10-15 15:35:00,290.13,290.28,290.12,290.28,800.0,278.0441,278.1878,278.0345,278.1878,800.0
2020-10-15 15:40:00,290.31,290.74,290.21,290.45,4243.0,278.2166,278.6287,278.1208,278.3508,4243.0
2020-10-15 15:45:00,290.37,290.38,289.89,290.27,6017.0,278.2741,278.2837,277.8141,278.1783,6017.0
2020-10-15 15:50:00,290.12,290.32,289.75,289.98,4632.0,278.0345,278.2262,277.6799,277.9003,4632.0
2020-10-15 15:55:00,290.07,290.5,289.74,290.47,33972.0,277.9866,278.3987,277.6703,278.3699,33972.0
2020-10-16 09:30:00,291.48,292.75,291.48,292.72,45026.0,279.3379,280.5549,279.3379,280.5262,45026.0
2020-10-16 09:35:00,291.98,292.56,291.38,291.51,867.0,279.817,280.3729,279.242,279.3666,867.0
2020-10-16 09:40:00,291.59,292.75,291.59,292.14,1687.0,279.4433,280.5549,279.4433,279.9704,1687.0
2020-10-16 09:45:00,292.82,293.06,292.25,292.78,1100.0,280.622,280.852,280.0758,280.5837,1100.0
2020-10-16 09:50:00,292.94,292.99,292.36,292.54,4305.0,280.737,280.7849,280.1812,280.3537,4305.0
2020-10-16 09:55:00,292.77,293.43,292.65,293.23,2000.0,280.5741,281.2066,280.4591,281.015,2000.0
2020-10-16 10:00:00,293.43,293.67,293.29,293.43,3410.0,281.2066,281.4366,281.0725,281.2066,3410.0
2020-10-16 10:05:00,293.35,293.51,293.15,293.49,1400.0,281.13,281.2833,280.9383,281.2641,1400.0
2020-10-16 10:10:00,293.58,294.22,293.43,294.22,1100.0,281.3504,281.9637,281.2066,281.9637,1100.0
2020-10-16 10:15:00,294.17,294.5,293.82,294.5,1702.0,281.9158,282.232,281.5804,282.232,1702.0
2020-10-16 10:20:00,294.42,294.56,294.42,294.52,1502.0,282.1554,282.2895,282.1554,282.2512,1502.0
2020-10-16 10:25:00,294.75,295.0,294.59,294.99,2808.0,282.4716,282.7112,282.3183,282.7016,2808.0
2020-10-16 10:30:00,294.99,295.17,294.99,295.01,1404.0,282.7016,282.8741,282.7016,282.7208,1404.0
2020-10-16 10:35:00,295.16,295.89,295.16,295.6,1875.0,282.8646,283.5641,282.8646,283.2862,1875.0
2020-10-16 10:40:00,295.85,296.05,295.79,295.87,2729.0,283.5258,283.7175,283.4683,283.545,2729.0
2020-10-16 10:45:00,295.88,295.88,295.61,295.8,1250.0,283.5546,283.5546,283.2958,283.4779,1250.0
2020-10-16 10:50:00,295.53,295.72,295.2,295.72,2209.0,283.2191,283.4012,282.9029,283.4012,2209.0
2020-10-16 10:55:00,295.66,295.82,295.61,295.64,800.0,283.3437,283.4971,283.2958,283.3246,800.0
2020-10-16 11:00:00,295.67,295.67,295.06,295.06,3852.0,283.3533,283.3533,282.7687,282.7687,3852.0
2020-10-16 11:05:00,294.83,294.94,294.71,294.71,529.0,282.5483,282.6537,282.4333,282.4333,529.0
2020-10-16 11:10:00,294.85,294.99,294.58,294.99,1520.0,282.5675,282.7016,282.3087,282.7016,1520.0
2020-10-16 11:15:00,294.78,294.78,294.3,294.52,1200.0,282.5004,282.5004,282.0404,282.2512,1200.0
2020-10-16 11:20:00,294.4,294.41,293.52,293.52,1300.0,282.1362,282.1458,281.2929,281.2929,1300.0
2020-10-16 11:25:00,293.49,293.59,293.48,293.59,600.0,281.2641,281.36,281.2545,281.36,600.0
2020-10-16 11:30:00,293.7,293.98,293.68,293.85,1100.0,281.4654,281.7337,281.4462,281.6091,1100.0
2020-10-16 11:35:00,293.86,293.86,293.81,293.82,500.0,281.6187,281.6187,281.5708,281.5804,500.0
2020-10-16 11:40:00,293.72,293.89,293.24,293.24,1700.0,281.4845,281.6475,281.0245,281.0245,1700.0
2020-10-16 11:45:00,293.24,293.41,293.13,293.41,1000.0,281.0245,281.1875,280.9191,281.1875,1000.0
2020-10-16 11:50:00,293.38,293.42,293.23,293.39,2419.0,281.1587,281.197,281.015,281.1683,2419.0
2020-10-16 11:55:00,293.33,293.34,293.19,293.32,1212.0,281.1108,281.1204,280.9766,281.1012,1212.0
2020-10-16 12:00:00,293.19,293.31,293.18,293.25,434.0,280.9766,281.0916,280.967,281.0341,434.0
2020-10-16 12:05:00,293.12,293.12,292.41,292.74,2033.0,280.9095,280.9095,280.2291,280.5454,2033.0
2020-10-16 12:10:00,292.71,292.81,292.69,292.69,600.0,280.5166,280.6124,280.4974,280.4974,600.0
2020-10-16 12:15:00,292.69,292.69,292.49,292.49,700.0,280.4974,280.4974,280.3058,280.3058,700.0
2020-10-16 12:20:00,292.4,292.4,292.24,292.24,310.0,280.2195,280.2195,280.0662,280.0662,310.0
2020-10-16 12:25:00,292.22,292.57,292.22,292.56,1748.0,280.047,280.3824,280.047,280.3729,1748.0
2020-10-16 12:30:00,292.57,292.74,292.39,292.42,400.0,280.3824,280.5454,280.2099,280.2387,400.0
2020-10-16 12:35:00,292.38,292.74,292.38,292.74,1324.0,280.2004,280.5454,280.2004,280.5454,1324.0
2020-10-16 12:40:00,292.52,292.53,292.35,292.48,1400.0,280.3345,280.3441,280.1716,280.2962,1400.0
2020-10-16 12:45:00,292.58,292.82,292.58,292.62,1200.0,280.392,280.622,280.392,280.4304,1200.0
2020-10-16 12:50:00,292.35,292.46,292.24,292.24,500.0,280.1716,280.277,280.0662,280.0662,500.0
2020-10-16 12:55:00,292.4,292.47,292.4,292.46,400.0,280.2195,280.2866,280.2195,280.277,400.0
2020-10-16 13:00:00,292.65,292.65,292.64,292.65,100.0,280.4591,280.4591,280.4495,280.4591,100.0
2020-10-16 13:05:00,292.83,293.01,292.68,293.01,1607.0,280.6316,280.8041,280.4879,280.8041,1607.0
2020-10-16 13:10:00,292.98,292.98,292.87,292.88,200.0,280.7754,280.7754,280.6699,280.6795,200.0
2020-10-16 13:15:00,292.98,293.26,292.98,293.26,700.0,280.7754,281.0437,280.7754,281.0437,700.0
2020-10-16 13:20:00,293.25,293.3,293.15,293.15,1506.0,281.0341,281.082,280.9383,280.9383,1506.0
2020-10-16 13:25:00,293.22,293.48,293.22,293.48,600.0,281.0054,281.2545,281.0054,281.2545,600.0
2020-10-16 13:30:00,293.36,293.36,293.12,293.24,916.0,281.1395,281.1395,280.9095,281.0245,916.0
2020-10-16 13:35:00,293.13,293.13,292.96,292.96,400.0,280.9191,280.9191,280.7562,280.7562,400.0
2020-10-16 13:40:00,293.03,293.23,292.94,293.06,1437.0,280.8233,281.015,280.737,280.852,1437.0
2020-10-16 13:45:00,292.95,293.07,292.89,293.07,1112.0,280.7466,280.8616,280.6891,280.8616,1112.0
2020-10-16 13:50:00,293.19,293.35,293.18,293.31,876.0,280.9766,281.13,280.967,281.0916,876.0
2020-10-16 13:55:00,293.19,293.26,292.71,292.71,1500.0,280.9766,281.0437,280.5166,280.5166,1500.0
2020-10-16 14:00:00,292.86,293.17,292.67,292.67,1400.0,280.6604,280.9575,280.4783,280.4783,1400.0
2020-10-16 14:05:00,292.51,292.93,292.49,292.72,1200.0,280.3249,280.7274,280.3058,280.5262,1200.0
2020-10-16 14:10:00,292.73,293.1,292.73,292.94,2176.0,280.5358,280.8904,280.5358,280.737,2176.0
2020-10-16 14:15:00,292.58,292.58,292.4,292.5,1100.0,280.392,280.392,280.2195,280.3154,1100.0
2020-10-16 14:20:00,292.3,292.88,292.25,292.88,3319.0,280.1237,280.6795,280.0758,280.6795,3319.0
2020-10-16 14:25:00,292.68,292.7,292.43,292.48,1954.0,280.4879,280.507,280.2483,280.2962,1954.0
2020-10-16 14:30:00,292.48,292.6,292.33,292.47,2956.0,280.2962,280.4112,280.1524,280.2866,2956.0
2020-10-16 14:35:00,292.53,292.53,292.34,292.48,1601.0,280.3441,280.3441,280.162,280.2962,1601.0
2020-10-16 14:40:00,292.48,292.72,292.0,292.0,2550.0,280.2962,280.5262,279.8362,279.8362,2550.0
2020-10-16 14:45:00,292.12,292.29,291.84,291.84,2169.0,279.9512,280.1141,279.6829,279.6829,2169.0
2020-10-16 14:50:00,291.81,292.2,291.81,291.95,3045.0,279.6541,280.0279,279.6541,279.7883,3045.0
2020-10-16 14:55:00,291.95,292.58,291.95,292.46,2300.0,279.7883,280.392,279.7883,280.277,2300.0
2020-10-16 15:00:00,292.46,292.54,291.98,291.98,5826.0,280.277,280.3537,279.817,279.817,5826.0
2020-10-16 15:05:00,291.9,291.91,291.18,291.18,1917.0,279.7404,279.7499,279.0503,279.0503,1917.0
2020-10-16 15:10:00,291.13,291.33,290.95,290.95,2710.0,279.0024,279.1941,278.8299,278.8299,2710.0
2020-10-16 15:15:00,290.9,291.14,290.82,290.98,2917.0,278.782,279.012,278.7053,278.8587,2917.0
2020-10-16 15:20:00,290.91,290.99,290.58,290.58,4419.0,278.7916,278.8683,278.4753,278.4753,4419.0
2020-10-16 15:25:00,290.69,290.8,290.18,290.53,4418.0,278.5808,278.6862,278.092,278.4274,4418.0
2020-10-16 15:30:00,290.5,290.57,290.11,290.18,3558.0,278.3987,278.4658,278.0249,278.092,3558.0
2020-10-16 15:35:00,290.3,290.65,290.07,290.19,3601.0,278.207,278.5424,277.9866,278.1016,3601.0
2020-10-16 15:40:00,290.22,290.51,289.99,290.5,6004.0,278.1303,278.4083,277.9099,278.3987,6004.0
2020-10-16 15:45:00,290.42,290.71,290.2,290.28,4788.0,278.322,278.5999,278.1112,278.1878,4788.0
2020-10-16 15:50:00,290.28,290.49,289.8,289.89,10171.0,278.1878,278.3891,277.7278,277.8141,10171.0
2020-10-16 15:55:00,289.84,289.91,288.99,289.07,48945.0,277.7662,277.8333,276.9516,277.0282,48945.0
2020-10-19 09:30:00,289.67,290.63,289.22,290.58,9851.0,277.6032,278.5233,277.172,278.4753,9851.0
2020-10-19 09:35:00,290.69,291.96,290.37,291.44,3116.0,278.5808,279.7979,278.2741,279.2995,3116.0
2020-10-19 09:40:00,291.99,292.8,291.21,292.8,2100.0,279.8266,280.6029,279.0791,280.6029,2100.0
2020-10-19 09:45:00,292.78,293.07,292.55,292.55,2765.0,280.5837,280.8616,280.3633,280.3633,2765.0
2020-10-19 09:50:00,292.61,292.85,292.41,292.41,1748.0,280.4208,280.6508,280.2291,280.2291,1748.0
2020-10-19 09:55:00,291.28,291.57,290.78,291.57,2426.0,279.1462,279.4241,278.667,279.4241,2426.0
2020-10-19 10:00:00,290.74,291.24,290.74,291.11,400.0,278.6287,279.1078,278.6287,278.9833,400.0
2020-10-19 10:05:00,290.92,291.15,290.22,290.55,2650.0,278.8012,279.0216,278.1303,278.4466,2650.0
2020-10-19 10:10:00,290.13,290.14,290.02,290.07,734.0,278.0441,278.0537,277.9387,277.9866,734.0
2020-10-19 10:15:00,290.25,290.56,290.06,290.56,1000.0,278.1591,278.4562,277.977,278.4562,1000.0
2020-10-19 10:20:00,290.78,291.0,290.78,290.93,816.0,278.667,278.8778,278.667,278.8108,816.0
2020-10-19 10:25:00,290.75,291.42,290.75,291.42,564.0,278.6383,279.2804,278.6383,279.2804,564.0
2020-10-19 10:30:00,291.51,291.51,290.99,291.05,1163.0,279.3666,279.3666,278.8683,278.9258,1163.0
2020-10-19 10:35:00,290.5,290.52,289.43,289.65,2001.0,278.3987,278.4178,277.3732,277.5841,2001.0
2020-10-19 10:40:00,289.61,289.61,289.24,289.24,400.0,277.5457,277.5457,277.1912,277.1912,400.0
2020-10-19 10:45:00,289.12,289.72,288.87,288.87,2154.0,277.0762,277.6512,276.8366,276.8366,2154.0
2020-10-19 10:50:00,288.78,289.19,288.69,289.17,2929.0,276.7503,277.1432,276.6641,277.1241,2929.0
2020-10-19 10:55:00,288.66,288.68,288.03,288.33,2100.0,276.6353,276.6545,276.0316,276.3191,2100.0
2020-10-19 11:00:00,288.38,288.55,288.19,288.55,1001.0,276.367,276.5299,276.1849,276.5299,1001.0
2020-10-19 11:05:00,288.41,288.48,288.2,288.36,400.0,276.3957,276.4628,276.1945,276.3478,400.0
2020-10-19 11:10:00,288.56,288.82,288.54,288.67,2492.0,276.5395,276.7887,276.5203,276.6449,2492.0
2020-10-19 11:15:00,288.75,289.33,288.44,289.2,1600.0,276.7216,277.2774,276.4245,277.1528,1600.0
2020-10-19 11:20:00,288.96,289.05,288.32,288.32,707.0,276.9228,277.0091,276.3095,276.3095,707.0
2020-10-19 11:25:00,288.4,288.4,288.28,288.28,500.0,276.3862,276.3862,276.2712,276.2712,500.0
2020-10-19 11:30:00,288.41,288.41,288.13,288.13,300.0,276.3957,276.3957,276.1274,276.1274,300.0
2020-10-19 11:35:00,288.24,288.6,288.24,288.55,1517.0,276.2328,276.5778,276.2328,276.5299,1517.0
2020-10-19 11:40:00,288.73,288.92,288.41,288.71,3810.0,276.7024,276.8845,276.3957,276.6832,3810.0
2020-10-19 11:45:00,288.67,288.86,288.45,288.45,1855.0,276.6449,276.827,276.4341,276.4341,1855.0
2020-10-19 11:50:00,288.41,288.41,288.27,288.27,500.0,276.3957,276.3957,276.2616,276.2616,500.0
2020-10-19 11:55:00,288.24,288.35,287.96,287.96,1300.0,276.2328,276.3382,275.9645,275.9645,1300.0
2020-10-19 12:00:00,287.91,288.4,287.83,288.39,1700.0,275.9166,276.3862,275.8399,276.3766,1700.0
2020-10-19 12:05:00,288.08,288.49,288.0,288.33,1339.0,276.0795,276.4724,276.0028,276.3191,1339.0
2020-10-19 12:10:00,288.39,288.39,287.91,287.91,1200.0,276.3766,276.3766,275.9166,275.9166,1200.0
2020-10-19 12:15:00,287.91,288.26,287.91,288.19,831.0,275.9166,276.252,275.9166,276.1849,831.0
2020-10-19 12:20:00,288.12,288.12,287.92,288.05,300.0,276.1178,276.1178,275.9261,276.0507,300.0
2020-10-19 12:25:00,287.87,288.17,287.63,288.16,1880.0,275.8782,276.1657,275.6482,276.1562,1880.0
2020-10-19 12:30:00,287.99,288.03,287.92,287.96,600.0,275.9932,276.0316,275.9261,275.9645,600.0
2020-10-19 12:35:00,287.78,287.98,287.7,287.72,2873.0,275.792,275.9836,275.7153,275.7345,2873.0
2020-10-19 12:40:00,287.89,288.51,287.89,288.51,1788.0,275.8974,276.4916,275.8974,276.4916,1788.0
2020-10-19 12:45:00,288.49,288.76,288.43,288.52,1708.0,276.4724,276.7312,276.4149,276.5012,1708.0
2020-10-19 12:50:00,288.48,288.48,288.26,288.31,701.0,276.4628,276.4628,276.252,276.2999,701.0
2020-10-19 12:55:00,288.4,288.51,288.4,288.41,894.0,276.3862,276.4916,276.3862,276.3957,894.0
2020-10-19 13:00:00,288.32,288.32,287.99,288.04,1401.0,276.3095,276.3095,275.9932,276.0412,1401.0
2020-10-19 13:05:00,287.79,287.9,287.43,287.43,1514.0,275.8016,275.907,275.4566,275.4566,1514.0
2020-10-19 13:10:00,287.22,287.53,287.22,287.53,1100.0,275.2553,275.5524,275.2553,275.5524,1100.0
2020-10-19 13:15:00,287.45,287.57,287.34,287.48,1300.0,275.4757,275.5907,275.3703,275.5045,1300.0
2020-10-19 13:20:00,287.35,287.52,287.35,287.38,975.0,275.3799,275.5428,275.3799,275.4086,975.0
2020-10-19 13:25:00,287.38,287.39,287.08,287.32,1704.0,275.4086,275.4182,275.1211,275.3511,1704.0
2020-10-19 13:30:00,287.33,287.33,287.01,287.11,1970.0,275.3607,275.3607,275.0541,275.1499,1970.0
2020-10-19 13:35:00,287.14,287.3,287.04,287.04,1100.0,275.1786,275.332,275.0828,275.0828,1100.0
2020-10-19 13:40:00,287.13,287.23,286.9,287.0,999.0,275.1691,275.2649,274.9486,275.0445,999.0
2020-10-19 13:45:00,286.91,286.91,286.34,286.71,2450.0,274.9582,274.9582,274.412,274.7666,2450.0
2020-10-19 13:50:00,286.64,286.64,286.51,286.51,400.0,274.6995,274.6995,274.5749,274.5749,400.0
2020-10-19 13:55:00,286.53,286.68,286.53,286.68,200.0,274.5941,274.7378,274.5941,274.7378,200.0
2020-10-19 14:00:00,286.59,286.59,286.08,286.08,820.0,274.6516,274.6516,274.1628,274.1628,820.0
2020-10-19 14:05:00,286.18,286.45,285.9,286.04,2221.0,274.2586,274.5174,273.9903,274.1245,2221.0
2020-10-19 14:10:00,286.01,286.38,286.01,286.36,1315.0,274.0957,274.4503,274.0957,274.4311,1315.0
2020-10-19 14:15:00,286.48,286.81,286.37,286.4,2139.0,274.5461,274.8624,274.4407,274.4695,2139.0
2020-10-19 14:20:00,286.3,286.41,286.24,286.41,900.0,274.3736,274.4791,274.3161,274.4791,900.0
2020-10-19 14:25:00,286.54,286.61,286.4,286.61,1442.0,274.6036,274.6707,274.4695,274.6707,1442.0
2020-10-19 14:30:00,286.45,286.45,285.46,285.46,800.0,274.5174,274.5174,273.5686,273.5686,800.0
2020-10-19 14:35:00,285.4,285.48,285.03,285.03,26854.0,273.5111,273.5878,273.1565,273.1565,26854.0
2020-10-19 14:40:00,285.32,285.5,285.13,285.13,1300.0,273.4345,273.607,273.2524,273.2524,1300.0
2020-10-19 14:45:00,284.91,284.91,284.51,284.66,3858.0,273.0415,273.0415,272.6582,272.802,3858.0
2020-10-19 14:50:00,284.47,285.02,284.47,285.01,2324.0,272.6199,273.147,272.6199,273.1374,2324.0
2020-10-19 14:55:00,285.04,285.37,284.28,284.28,2302.0,273.1661,273.4824,272.4378,272.4378,2302.0
2020-10-19 15:00:00,284.26,284.26,283.5,284.05,2376.0,272.4186,272.4186,271.6903,272.2174,2376.0
2020-10-19 15:05:00,283.76,284.07,283.62,284.07,3170.0,271.9394,272.2365,271.8053,272.2365,3170.0
2020-10-19 15:10:00,283.99,284.31,283.85,284.2,2994.0,272.1599,272.4665,272.0257,272.3611,2994.0
2020-10-19 15:15:00,284.19,284.2,283.53,283.6,3151.0,272.3515,272.3611,271.719,271.7861,3151.0
2020-10-19 15:20:00,283.56,283.83,283.46,283.46,4355.0,271.7478,272.0065,271.6519,271.6519,4355.0
2020-10-19 15:25:00,283.5,283.9,283.38,283.81,2895.0,271.6903,272.0736,271.5753,271.9874,2895.0
2020-10-19 15:30:00,283.93,284.57,283.93,284.26,5601.0,272.1024,272.7157,272.1024,272.4186,5601.0
2020-10-19 15:35:00,284.25,284.41,284.03,284.38,2743.0,272.409,272.5624,272.1982,272.5336,2743.0
2020-10-19 15:40:00,284.21,284.31,283.8,284.04,4400.0,272.3707,272.4665,271.9778,272.2078,4400.0
2020-10-19 15:45:00,284.13,284.51,283.79,284.01,5742.0,272.294,272.6582,271.9682,272.179,5742.0
2020-10-19 15:50:00,283.96,284.0,283.56,283.57,13280.0,272.1311,272.1694,271.7478,271.7574,13280.0
2020-10-19 15:55:00,283.66,284.68,283.49,284.38,57218.0,271.8436,272.8211,271.6807,272.5336,57218.0
2020-10-20 09:30:00,284.98,285.69,283.94,285.04,9185.0,273.1086,273.789,272.1119,273.1661,9185.0
2020-10-20 09:35:00,284.8,285.86,284.8,285.36,3164.0,272.9361,273.952,272.9361,273.4728,3164.0
2020-10-20 09:40:00,285.85,286.54,285.68,285.68,2174.0,273.9424,274.6036,273.7795,273.7795,2174.0
2020-10-20 09:45:00,285.96,286.3,285.45,285.6,2096.0,274.0478,274.3736,273.559,273.7028,2096.0
2020-10-20 09:50:00,284.61,285.6,284.61,285.36,1636.0,272.754,273.7028,272.754,273.4728,1636.0
2020-10-20 09:55:00,285.13,285.97,285.11,285.6,1872.0,273.2524,274.0574,273.2332,273.7028,1872.0
2020-10-20 10:00:00,285.91,286.25,285.28,285.29,2457.0,273.9999,274.3257,273.3961,273.4057,2457.0
2020-10-20 10:05:00,285.29,285.64,285.03,285.03,5315.0,273.4057,273.7411,273.1565,273.1565,5315.0
2020-10-20 10:10:00,285.21,285.62,285.07,285.44,3500.0,273.329,273.722,273.1949,273.5495,3500.0
2020-10-20 10:15:00,285.26,285.71,285.26,285.31,2173.0,273.377,273.8082,273.377,273.4249,2173.0
2020-10-20 10:20:00,284.91,284.92,284.77,284.82,900.0,273.0415,273.0511,272.9074,272.9553,900.0
2020-10-20 10:25:00,284.37,284.37,283.79,284.28,2178.0,272.524,272.524,271.9682,272.4378,2178.0
2020-10-20 10:30:00,284.5,284.5,284.01,284.01,2900.0,272.6486,272.6486,272.179,272.179,2900.0
2020-10-20 10:35:00,284.08,284.39,284.0,284.31,1535.0,272.2461,272.5432,272.1694,272.4665,1535.0
2020-10-20 10:40:00,284.16,284.16,283.71,284.01,1700.0,272.3228,272.3228,271.8915,272.179,1700.0
2020-10-20 10:45:00,284.08,284.15,283.89,283.89,1002.0,272.2461,272.3132,272.064,272.064,1002.0
2020-10-20 10:50:00,283.56,283.81,283.26,283.75,9129.0,271.7478,271.9874,271.4603,271.9299,9129.0
2020-10-20 10:55:00,283.72,283.72,283.18,283.18,10407.0,271.9011,271.9011,271.3836,271.3836,10407.0
2020-10-20 11:00:00,283.0,283.0,282.76,282.77,609.0,271.2111,271.2111,270.9811,270.9907,609.0
2020-10-20 11:05:00,282.78,282.98,282.59,282.83,3031.0,271.0003,271.1919,270.8182,271.0482,3031.0
2020-10-20 11:10:00,282.91,283.89,282.91,283.72,3600.0,271.1249,272.064,271.1249,271.9011,3600.0
2020-10-20 11:15:00,284.06,284.12,283.87,283.94,1625.0,272.2269,272.2844,272.0449,272.1119,1625.0
2020-10-20 11:20:00,283.89,284.23,283.79,283.85,4928.0,272.064,272.3899,271.9682,272.0257,4928.0
2020-10-20 11:25:00,283.95,284.02,283.75,283.75,1904.0,272.1215,272.1886,271.9299,271.9299,1904.0
2020-10-20 11:30:00,283.68,283.9,283.5,283.9,1100.0,271.8628,272.0736,271.6903,272.0736,1100.0
2020-10-20 11:35:00,283.9,283.94,283.5,283.5,1205.0,272.0736,272.1119,271.6903,271.6903,1205.0
2020-10-20 11:40:00,283.48,283.55,283.41,283.49,2718.0,271.6711,271.7382,271.604,271.6807,2718.0
2020-10-20 11:45:00,283.5,283.98,283.35,283.98,4929.0,271.6903,272.1503,271.5465,272.1503,4929.0
2020-10-20 11:50:00,283.87,284.01,283.87,284.0,2160.0,272.0449,272.179,272.0449,272.1694,2160.0
2020-10-20 11:55:00,283.62,284.75,283.62,284.54,5601.0,271.8053,272.8882,271.8053,272.6869,5601.0
2020-10-20 12:00:00,284.65,285.0,284.65,284.92,1267.0,272.7924,273.1278,272.7924,273.0511,1267.0
2020-10-20 12:05:00,285.22,285.37,285.17,285.37,600.0,273.3386,273.4824,273.2907,273.4824,600.0
2020-10-20 12:10:00,285.2,285.5,285.09,285.09,5891.0,273.3195,273.607,273.214,273.214,5891.0
2020-10-20 12:15:00,285.31,285.36,285.31,285.36,1100.0,273.4249,273.4728,273.4249,273.4728,1100.0
2020-10-20 12:20:00,285.26,285.4,285.21,285.24,1000.0,273.377,273.5111,273.329,273.3578,1000.0
2020-10-20 12:25:00,285.4,285.41,285.14,285.14,1208.0,273.5111,273.5207,273.262,273.262,1208.0
2020-10-20 12:30:00,285.14,286.17,284.93,286.17,14840.0,273.262,274.249,273.0607,274.249,14840.0
2020-10-20 12:35:00,286.31,286.42,286.02,286.42,1537.0,274.3832,274.4886,274.1053,274.4886,1537.0
2020-10-20 12:40:00,286.51,286.85,286.51,286.84,940.0,274.5749,274.9007,274.5749,274.8911,940.0
2020-10-20 12:45:00,286.63,286.64,286.31,286.43,1100.0,274.6899,274.6995,274.3832,274.4982,1100.0
2020-10-20 12:50:00,286.39,286.49,286.18,286.36,1421.0,274.4599,274.5557,274.2586,274.4311,1421.0
2020-10-20 12:55:00,286.39,286.52,286.39,286.52,1908.0,274.4599,274.5845,274.4599,274.5845,1908.0
2020-10-20 13:00:00,286.5,286.54,286.35,286.37,1400.0,274.5653,274.6036,274.4216,274.4407,1400.0
2020-10-20 13:05:00,286.38,286.57,286.31,286.5,862.0,274.4503,274.6324,274.3832,274.5653,862.0
2020-10-20 13:10:00,286.26,286.68,285.87,286.68,6800.0,274.3353,274.7378,273.9615,274.7378,6800.0
2020-10-20 13:15:00,286.69,287.48,286.69,287.48,1603.0,274.7474,275.5045,274.7474,275.5045,1603.0
2020-10-20 13:20:00,287.29,287.44,287.19,287.44,1658.0,275.3224,275.4661,275.2266,275.4661,1658.0
2020-10-20 13:25:00,287.55,288.21,287.55,287.84,1419.0,275.5716,276.2041,275.5716,275.8495,1419.0
2020-10-20 13:30:00,287.96,288.05,287.86,288.0,1226.0,275.9645,276.0507,275.8686,276.0028,1226.0
2020-10-20 13:35:00,288.21,288.33,288.11,288.19,2900.0,276.2041,276.3191,276.1082,276.1849,2900.0
2020-10-20 13:40:00,288.19,288.65,288.19,288.65,1100.0,276.1849,276.6257,276.1849,276.6257,1100.0
2020-10-20 13:45:00,288.53,288.63,288.37,288.58,1100.0,276.5107,276.6066,276.3574,276.5587,1100.0
2020-10-20 13:50:00,288.38,288.53,288.19,288.22,2680.0,276.367,276.5107,276.1849,276.2137,2680.0
2020-10-20 13:55:00,288.17,288.29,287.71,287.87,3352.0,276.1657,276.2807,275.7249,275.8782,3352.0
2020-10-20 14:00:00,288.14,288.16,287.98,287.98,384.0,276.137,276.1562,275.9836,275.9836,384.0
2020-10-20 14:05:00,287.78,287.86,287.38,287.69,2385.0,275.792,275.8686,275.4086,275.7057,2385.0
2020-10-20 14:10:00,287.71,288.22,287.6,288.22,3113.0,275.7249,276.2137,275.6195,276.2137,3113.0
2020-10-20 14:15:00,288.37,288.53,288.23,288.29,1161.0,276.3574,276.5107,276.2232,276.2807,1161.0
2020-10-20 14:20:00,288.23,288.24,287.82,287.82,1100.0,276.2232,276.2328,275.8303,275.8303,1100.0
2020-10-20 14:25:00,288.05,288.11,287.78,287.78,700.0,276.0507,276.1082,275.792,275.792,700.0
2020-10-20 14:30:00,287.95,288.09,287.66,287.89,1895.0,275.9549,276.0891,275.677,275.8974,1895.0
2020-10-20 14:35:00,287.45,287.62,287.29,287.35,1001.0,275.4757,275.6386,275.3224,275.3799,1001.0
2020-10-20 14:40:00,286.97,287.29,286.91,287.18,1000.0,275.0157,275.3224,274.9582,275.217,1000.0
2020-10-20 14:45:00,287.07,287.07,287.01,287.01,299.0,275.1116,275.1116,275.0541,275.0541,299.0
2020-10-20 14:50:00,286.74,286.87,286.67,286.68,300.0,274.7953,274.9199,274.7282,274.7378,300.0
2020-10-20 14:55:00,286.81,287.02,286.76,286.95,1700.0,274.8624,275.0636,274.8145,274.9966,1700.0
2020-10-20 15:00:00,286.87,287.11,286.87,286.91,1954.0,274.9199,275.1499,274.9199,274.9582,1954.0
2020-10-20 15:05:00,286.64,286.64,285.71,285.88,1465.0,274.6995,274.6995,273.8082,273.9711,1465.0
2020-10-20 15:10:00,285.43,285.69,284.79,285.59,5889.0,273.5399,273.789,272.9265,273.6932,5889.0
2020-10-20 15:15:00,285.52,285.81,284.6,285.81,3908.0,273.6261,273.904,272.7445,273.904,3908.0
2020-10-20 15:20:00,285.95,285.96,285.58,285.85,2120.0,274.0382,274.0478,273.6836,273.9424,2120.0
2020-10-20 15:25:00,285.91,286.52,285.72,286.52,2005.0,273.9999,274.5845,273.8178,274.5845,2005.0
2020-10-20 15:30:00,286.44,286.44,285.83,285.92,3808.0,274.5078,274.5078,273.9232,274.0095,3808.0
2020-10-20 15:35:00,285.83,285.85,285.07,285.5,4803.0,273.9232,273.9424,273.1949,273.607,4803.0
2020-10-20 15:40:00,285.65,286.79,285.62,286.6,2900.0,273.7507,274.8432,273.722,274.6611,2900.0
2020-10-20 15:45:00,286.29,286.3,285.84,285.97,7599.0,274.364,274.3736,273.9328,274.0574,7599.0
2020-10-20 15:50:00,285.97,286.0,284.99,285.8,11294.0,274.0574,274.0861,273.1182,273.8945,11294.0
2020-10-20 15:55:00,285.55,285.61,285.06,285.36,19525.0,273.6549,273.7124,273.1853,273.4728,19525.0
2020-10-21 09:30:00,284.9,284.9,283.0,284.5,9946.0,273.032,273.032,271.2111,272.6486,9946.0
2020-10-21 09:35:00,284.52,285.92,284.29,285.92,2004.0,272.6678,274.0095,272.4474,274.0095,2004.0
2020-10-21 09:40:00,285.95,286.45,285.57,286.16,1757.0,274.0382,274.5174,273.674,274.2395,1757.0
2020-10-21 09:45:00,286.42,287.26,286.11,286.15,1200.0,274.4886,275.2936,274.1915,274.2299,1200.0
2020-10-21 09:50:00,286.08,286.37,286.08,286.08,403.0,274.1628,274.4407,274.1628,274.1628,403.0
2020-10-21 09:55:00,285.73,286.23,285.73,285.83,4798.0,273.8274,274.3065,273.8274,273.9232,4798.0
2020-10-21 10:00:00,285.82,285.82,285.33,285.63,1401.0,273.9136,273.9136,273.444,273.7315,1401.0
2020-10-21 10:05:00,286.06,286.35,285.73,286.3,2795.0,274.1436,274.4216,273.8274,274.3736,2795.0
2020-10-21 10:10:00,286.3,286.3,286.3,286.3,0.0,274.3736,274.3736,274.3736,274.3736,0.0
2020-10-21 10:15:00,285.91,285.95,285.66,285.69,523.0,273.9999,274.0382,273.7603,273.789,523.0
2020-10-21 10:20:00,285.97,286.0,285.65,285.8,2948.0,274.0574,274.0861,273.7507,273.8945,2948.0
2020-10-21 10:25:00,285.69,285.93,285.66,285.67,600.0,273.789,274.019,273.7603,273.7699,600.0
2020-10-21 10:30:00,285.9,285.9,285.2,285.57,3271.0,273.9903,273.9903,273.3195,273.674,3271.0
2020-10-21 10:35:00,285.6,285.6,284.77,284.78,1300.0,273.7028,273.7028,272.9074,272.917,1300.0
2020-10-21 10:40:00,285.01,285.6,285.0,285.06,3332.0,273.1374,273.7028,273.1278,273.1853,3332.0
2020-10-21 10:45:00,285.15,285.3,284.51,284.51,1416.0,273.2715,273.4153,272.6582,272.6582,1416.0
2020-10-21 10:50:00,284.44,284.45,283.88,283.88,2464.0,272.5911,272.6007,272.0544,272.0544,2464.0
2020-10-21 10:55:00,284.35,284.43,284.17,284.17,1500.0,272.5049,272.5815,272.3324,272.3324,1500.0
2020-10-21 11:00:00,284.29,284.53,284.07,284.07,900.0,272.4474,272.6774,272.2365,272.2365,900.0
2020-10-21 11:05:00,284.15,284.26,283.85,283.86,2437.0,272.3132,272.4186,272.0257,272.0353,2437.0
2020-10-21 11:10:00,283.01,283.01,282.8,282.99,510.0,271.2207,271.2207,271.0194,271.2015,510.0
2020-10-21 11:15:00,282.87,282.92,282.71,282.92,1393.0,271.0865,271.1344,270.9332,271.1344,1393.0
2020-10-21 11:20:00,282.5,282.5,281.89,281.89,1300.0,270.7319,270.7319,270.1473,270.1473,1300.0
2020-10-21 11:25:00,282.27,282.72,282.07,282.26,5626.0,270.5115,270.9428,270.3198,270.5019,5626.0
2020-10-21 11:30:00,282.23,283.0,282.23,282.92,1500.0,270.4732,271.2111,270.4732,271.1344,1500.0
2020-10-21 11:35:00,282.82,282.83,282.66,282.71,900.0,271.0386,271.0482,270.8853,270.9332,900.0
2020-10-21 11:40:00,282.47,282.55,282.47,282.55,300.0,270.7032,270.7798,270.7032,270.7798,300.0
2020-10-21 11:45:00,282.56,282.56,282.12,282.12,806.0,270.7894,270.7894,270.3678,270.3678,806.0
2020-10-21 11:50:00,282.12,282.12,281.71,281.71,2708.0,270.3678,270.3678,269.9748,269.9748,2708.0
2020-10-21 11:55:00,281.73,281.86,280.68,280.7,3084.0,269.994,270.1186,268.9877,269.0069,3084.0
2020-10-21 12:00:00,281.06,281.27,280.77,281.05,2320.0,269.3519,269.5532,269.074,269.3423,2320.0
2020-10-21 12:05:00,280.88,281.21,280.77,281.21,2421.0,269.1794,269.4957,269.074,269.4957,2421.0
2020-10-21 12:10:00,281.16,281.16,280.45,280.97,1962.0,269.4477,269.4477,268.7673,269.2657,1962.0
2020-10-21 12:15:00,281.49,281.49,280.92,280.92,500.0,269.764,269.764,269.2177,269.2177,500.0
2020-10-21 12:20:00,280.84,282.34,280.84,281.79,6453.0,269.1411,270.5786,269.1411,270.0515,6453.0
2020-10-21 12:25:00,281.78,281.8,281.12,281.4,2735.0,270.0419,270.0611,269.4094,269.6778,2735.0
2020-10-21 12:30:00,281.18,281.18,280.24,280.24,1912.0,269.4669,269.4669,268.5661,268.5661,1912.0
2020-10-21 12:35:00,280.19,280.33,279.88,279.88,2837.0,268.5182,268.6523,268.2211,268.2211,2837.0
2020-10-21 12:40:00,280.17,280.3,279.87,279.99,2200.0,268.499,268.6236,268.2115,268.3265,2200.0
2020-10-21 12:45:00,280.23,280.23,279.41,279.44,993.0,268.5565,268.5565,267.7706,267.7994,993.0
2020-10-21 12:50:00,279.52,279.74,279.2,279.2,1100.0,267.8761,268.0869,267.5694,267.5694,1100.0
2020-10-21 12:55:00,279.3,279.65,279.16,279.16,800.0,267.6652,268.0007,267.5311,267.5311,800.0
2020-10-21 13:00:00,279.4,280.05,279.16,280.0,2776.0,267.7611,268.384,267.5311,268.3361,2776.0
2020-10-21 13:05:00,280.3,280.3,280.0,280.0,700.0,268.6236,268.6236,268.3361,268.3361,700.0
2020-10-21 13:10:00,280.03,280.05,279.78,279.85,2339.0,268.3648,268.384,268.1252,268.1923,2339.0
2020-10-21 13:15:00,279.84,280.2,279.83,280.19,800.0,268.1827,268.5277,268.1732,268.5182,800.0
2020-10-21 13:20:00,279.9,280.14,279.84,280.14,700.0,268.2402,268.4702,268.1827,268.4702,700.0
2020-10-21 13:25:00,280.18,280.26,280.13,280.26,885.0,268.5086,268.5852,268.4607,268.5852,885.0
2020-10-21 13:30:00,280.35,280.4,280.1,280.1,1298.0,268.6715,268.7194,268.4319,268.4319,1298.0
2020-10-21 13:35:00,280.15,280.16,279.6,279.62,1499.0,268.4798,268.4894,267.9527,267.9719,1499.0
2020-10-21 13:40:00,279.75,280.08,279.72,280.07,1700.0,268.0965,268.4127,268.0677,268.4032,1700.0
2020-10-21 13:45:00,280.19,280.2,280.05,280.05,400.0,268.5182,268.5277,268.384,268.384,400.0
2020-10-21 13:50:00,280.22,280.47,279.88,279.88,1900.0,268.5469,268.7865,268.2211,268.2211,1900.0
2020-10-21 13:55:00,279.85,279.86,279.58,279.58,1600.0,268.1923,268.2019,267.9336,267.9336,1600.0
2020-10-21 14:00:00,279.69,280.0,279.61,279.64,5433.0,268.039,268.3361,267.9623,267.9911,5433.0
2020-10-21 14:05:00,279.57,279.78,279.57,279.69,2588.0,267.924,268.1252,267.924,268.039,2588.0
2020-10-21 14:10:00,279.71,280.0,279.68,279.7,1200.0,268.0582,268.3361,268.0294,268.0486,1200.0
2020-10-21 14:15:00,279.82,279.82,279.42,279.42,600.0,268.1636,268.1636,267.7802,267.7802,600.0
2020-10-21 14:20:00,279.4,279.61,279.28,279.5,2235.0,267.7611,267.9623,267.6461,267.8569,2235.0
2020-10-21 14:25:00,279.52,280.03,279.52,279.82,1208.0,267.8761,268.3648,267.8761,268.1636,1208.0
2020-10-21 14:30:00,279.86,279.87,279.58,279.79,5022.0,268.2019,268.2115,267.9336,268.1348,5022.0
2020-10-21 14:35:00,279.79,280.08,279.76,279.82,4856.0,268.1348,268.4127,268.1061,268.1636,4856.0
2020-10-21 14:40:00,280.04,280.13,279.89,279.89,2900.0,268.3744,268.4607,268.2307,268.2307,2900.0
2020-10-21 14:45:00,280.04,280.04,279.68,279.68,4037.0,268.3744,268.3744,268.0294,268.0294,4037.0
2020-10-21 14:50:00,279.81,279.81,279.51,279.56,2597.0,268.154,268.154,267.8665,267.9144,2597.0
2020-10-21 14:55:00,279.52,279.57,279.46,279.47,2868.0,267.8761,267.924,267.8186,267.8281,2868.0
2020-10-21 15:00:00,279.42,279.61,279.13,279.13,2653.0,267.7802,267.9623,267.5023,267.5023,2653.0
2020-10-21 15:05:00,279.26,279.27,278.8,278.99,6050.0,267.6269,267.6365,267.1861,267.3681,6050.0
2020-10-21 15:10:00,278.86,279.0,278.63,278.85,1748.0,267.2436,267.3777,267.0231,267.234,1748.0
2020-10-21 15:15:00,278.8,278.81,278.51,278.81,2480.0,267.1861,267.1956,266.9081,267.1956,2480.0
2020-10-21 15:20:00,278.76,279.22,278.73,279.02,3836.0,267.1477,267.5886,267.119,267.3969,3836.0
2020-10-21 15:25:00,278.98,279.5,278.8,279.05,4517.0,267.3586,267.8569,267.1861,267.4256,4517.0
2020-10-21 15:30:00,279.19,279.33,278.32,278.32,6608.0,267.5598,267.694,266.7261,266.7261,6608.0
2020-10-21 15:35:00,278.48,278.75,278.29,278.54,4551.0,266.8794,267.1381,266.6973,266.9369,4551.0
2020-10-21 15:40:00,278.44,278.51,277.65,277.77,8311.0,266.8411,266.9081,266.084,266.199,8311.0
2020-10-21 15:45:00,277.82,277.91,277.14,277.19,11358.0,266.2469,266.3331,265.5952,265.6431,11358.0
2020-10-21 15:50:00,277.01,277.82,277.01,277.81,15101.0,265.4706,266.2469,265.4706,266.2373,15101.0
2020-10-21 15:55:00,277.7,277.98,277.02,277.13,20544.0,266.1319,266.4002,265.4802,265.5856,20544.0
2020-10-22 09:30:00,277.13,278.29,277.13,277.5,7564.0,265.5856,266.6973,265.5856,265.9402,7564.0
2020-10-22 09:35:00,277.55,278.1,277.55,277.56,3800.0,265.9881,266.5152,265.9881,265.9977,3800.0
2020-10-22 09:40:00,277.52,277.81,277.12,277.13,3164.0,265.9594,266.2373,265.576,265.5856,3164.0
2020-10-22 09:45:00,277.13,277.29,276.01,276.1,5216.0,265.5856,265.739,264.5123,264.5985,5216.0
2020-10-22 09:50:00,276.12,276.58,276.04,276.58,1801.0,264.6177,265.0585,264.541,265.0585,1801.0
2020-10-22 09:55:00,276.58,277.0,276.42,276.68,2486.0,265.0585,265.461,264.9052,265.1544,2486.0
2020-10-22 10:00:00,276.96,277.22,276.28,277.06,5804.0,265.4227,265.6719,264.771,265.5185,5804.0
2020-10-22 10:05:00,277.05,277.05,276.33,276.34,1900.0,265.509,265.509,264.819,264.8285,1900.0
2020-10-22 10:10:00,276.34,276.43,275.79,275.85,3409.0,264.8285,264.9148,264.3014,264.3589,3409.0
2020-10-22 10:15:00,275.84,276.02,275.68,276.01,1908.0,264.3494,264.5219,264.196,264.5123,1908.0
2020-10-22 10:20:00,276.0,276.01,275.2,275.2,4594.0,264.5027,264.5123,263.736,263.736,4594.0
2020-10-22 10:25:00,275.19,275.19,274.35,274.35,5961.0,263.7264,263.7264,262.9214,262.9214,5961.0
2020-10-22 10:30:00,274.57,274.7,274.25,274.25,1000.0,263.1323,263.2569,262.8256,262.8256,1000.0
2020-10-22 10:35:00,274.17,274.49,273.83,274.07,3445.0,262.7489,263.0556,262.4231,262.6531,3445.0
2020-10-22 10:40:00,273.75,273.94,272.98,273.02,3309.0,262.3464,262.5285,261.6085,261.6468,3309.0
2020-10-22 10:45:00,273.1,273.49,272.99,273.45,3230.0,261.7235,262.0973,261.6181,262.0589,3230.0
2020-10-22 10:50:00,273.63,274.72,273.31,274.25,6201.0,262.2314,263.276,261.9248,262.8256,6201.0
2020-10-22 10:55:00,274.53,275.29,274.53,275.29,7291.0,263.0939,263.8223,263.0939,263.8223,7291.0
2020-10-22 11:00:00,275.31,275.98,275.31,275.73,3863.0,263.8414,264.4835,263.8414,264.2439,3863.0
2020-10-22 11:05:00,275.73,275.73,274.78,275.16,10285.0,264.2439,264.2439,263.3335,263.6977,10285.0
2020-10-22 11:10:00,275.16,275.46,275.07,275.2,13569.0,263.6977,263.9852,263.6114,263.736,13569.0
2020-10-22 11:15:00,275.36,275.89,275.34,275.75,9743.0,263.8894,264.3973,263.8702,264.2631,9743.0
2020-10-22 11:20:00,275.63,276.31,275.63,276.03,8230.0,264.1481,264.7998,264.1481,264.5314,8230.0
2020-10-22 11:25:00,276.02,276.05,275.64,275.65,5292.0,264.5219,264.5506,264.1577,264.1673,5292.0
2020-10-22 11:30:00,275.64,275.78,275.42,275.45,3671.0,264.1577,264.2919,263.9469,263.9756,3671.0
2020-10-22 11:35:00,275.31,275.48,275.14,275.31,4571.0,263.8414,264.0044,263.6785,263.8414,4571.0
2020-10-22 11:40:00,275.35,275.49,275.15,275.34,8326.0,263.8798,264.0139,263.6881,263.8702,8326.0
2020-10-22 11:45:00,275.34,275.44,275.05,275.11,7631.0,263.8702,263.966,263.5923,263.6498,7631.0
2020-10-22 11:50:00,275.01,275.16,274.42,274.42,3350.0,263.5539,263.6977,262.9885,262.9885,3350.0
2020-10-22 11:55:00,274.23,274.23,274.01,274.01,3929.0,262.8064,262.8064,262.5956,262.5956,3929.0
2020-10-22 12:00:00,274.2,274.22,273.82,273.82,4564.0,262.7777,262.7968,262.4135,262.4135,4564.0
2020-10-22 12:05:00,273.83,274.17,273.83,273.99,3658.0,262.4231,262.7489,262.4231,262.5764,3658.0
2020-10-22 12:10:00,274.0,274.15,273.9,274.13,4557.0,262.586,262.7298,262.4902,262.7106,4557.0
2020-10-22 12:15:00,274.09,274.15,273.79,273.84,3330.0,262.6723,262.7298,262.3848,262.4327,3330.0
2020-10-22 12:20:00,273.73,273.83,273.42,273.5,2685.0,262.3273,262.4231,262.0302,262.1068,2685.0
2020-10-22 12:25:00,273.53,273.56,273.1,273.5,4675.0,262.1356,262.1643,261.7235,262.1068,4675.0
2020-10-22 12:30:00,273.4,273.42,273.1,273.31,7565.0,262.011,262.0302,261.7235,261.9248,7565.0
2020-10-22 12:35:00,273.21,273.73,273.11,273.73,8064.0,261.8289,262.3273,261.7331,262.3273,8064.0
2020-10-22 12:40:00,273.79,274.07,273.68,274.03,2207.0,262.3848,262.6531,262.2793,262.6148,2207.0
2020-10-22 12:45:00,273.79,273.93,273.37,273.5,6585.0,262.3848,262.5189,261.9823,262.1068,6585.0
2020-10-22 12:50:00,273.52,273.8,273.32,273.37,6508.0,262.126,262.3943,261.9343,261.9823,6508.0
2020-10-22 12:55:00,273.36,273.67,273.36,273.54,4806.0,261.9727,262.2698,261.9727,262.1452,4806.0
2020-10-22 13:00:00,273.53,273.82,273.43,273.82,1500.0,262.1356,262.4135,262.0398,262.4135,1500.0
2020-10-22 13:05:00,273.81,274.05,273.56,273.9,11918.0,262.4039,262.6339,262.1643,262.4902,11918.0
2020-10-22 13:10:00,273.88,274.26,273.72,273.82,12680.0,262.471,262.8352,262.3177,262.4135,12680.0
2020-10-22 13:15:00,273.82,274.0,273.52,273.52,5180.0,262.4135,262.586,262.126,262.126,5180.0
2020-10-22 13:20:00,273.6,273.7,273.38,273.43,4814.0,262.2027,262.2985,261.9918,262.0398,4814.0
2020-10-22 13:25:00,273.5,273.69,273.37,273.69,5672.0,262.1068,262.2889,261.9823,262.2889,5672.0
2020-10-22 13:30:00,273.72,273.85,273.45,273.63,40982.0,262.3177,262.4423,262.0589,262.2314,40982.0
2020-10-22 13:35:00,273.65,273.83,273.53,273.69,6000.0,262.2506,262.4231,262.1356,262.2889,6000.0
2020-10-22 13:40:00,273.61,273.9,273.61,273.8,3800.0,262.2123,262.4902,262.2123,262.3943,3800.0
2020-10-22 13:45:00,273.74,273.74,273.41,273.41,623.0,262.3368,262.3368,262.0206,262.0206,623.0
2020-10-22 13:50:00,273.54,273.67,273.32,273.43,5508.0,262.1452,262.2698,261.9343,262.0398,5508.0
2020-10-22 13:55:00,273.5,273.5,273.03,273.05,809.0,262.1068,262.1068,261.6564,261.6756,809.0
2020-10-22 14:00:00,273.07,273.43,273.07,273.42,4400.0,261.6948,262.0398,261.6948,262.0302,4400.0
2020-10-22 14:05:00,273.4,273.54,273.16,273.16,3317.0,262.011,262.1452,261.781,261.781,3317.0
2020-10-22 14:10:00,273.23,273.5,272.98,273.5,2492.0,261.8481,262.1068,261.6085,262.1068,2492.0
2020-10-22 14:15:00,273.5,274.02,273.5,273.9,3800.0,262.1068,262.6052,262.1068,262.4902,3800.0
2020-10-22 14:20:00,273.9,273.97,273.79,273.93,4805.0,262.4902,262.5573,262.3848,262.5189,4805.0
2020-10-22 14:25:00,273.9,273.9,273.48,273.54,7253.0,262.4902,262.4902,262.0877,262.1452,7253.0
2020-10-22 14:30:00,273.47,273.58,273.23,273.58,12123.0,262.0781,262.1835,261.8481,262.1835,12123.0
2020-10-22 14:35:00,273.59,273.59,273.19,273.19,1800.0,262.1931,262.1931,261.8098,261.8098,1800.0
2020-10-22 14:40:00,273.25,273.38,273.03,273.16,2492.0,261.8673,261.9918,261.6564,261.781,2492.0
2020-10-22 14:45:00,273.18,273.45,273.17,273.37,1266.0,261.8002,262.0589,261.7906,261.9823,1266.0
2020-10-22 14:50:00,273.47,273.5,273.14,273.14,3005.0,262.0781,262.1068,261.7618,261.7618,3005.0
2020-10-22 14:55:00,273.1,273.19,272.81,272.89,4600.0,261.7235,261.8098,261.4456,261.5223,4600.0
2020-10-22 15:00:00,272.88,273.0,272.53,272.7,5734.0,261.5127,261.6277,261.1772,261.3402,5734.0
2020-10-22 15:05:00,272.76,272.77,272.49,272.59,3807.0,261.3977,261.4073,261.1389,261.2347,3807.0
2020-10-22 15:10:00,272.52,272.58,272.32,272.43,5587.0,261.1677,261.2252,260.976,261.0814,5587.0
2020-10-22 15:15:00,272.4,272.49,272.21,272.4,6600.0,261.0527,261.1389,260.8706,261.0527,6600.0
2020-10-22 15:20:00,272.4,272.67,272.32,272.53,3576.0,261.0527,261.3114,260.976,261.1772,3576.0
2020-10-22 15:25:00,272.54,272.54,272.05,272.18,7834.0,261.1868,261.1868,260.7172,260.8418,7834.0
2020-10-22 15:30:00,272.28,272.28,271.96,271.96,5547.0,260.9377,260.9377,260.631,260.631,5547.0
2020-10-22 15:35:00,271.97,272.38,271.91,272.19,7197.0,260.6406,261.0335,260.5831,260.8514,7197.0
2020-10-22 15:40:00,272.2,272.41,272.2,272.23,8779.0,260.861,261.0622,260.861,260.8897,8779.0
2020-10-22 15:45:00,272.36,272.36,271.2,271.74,16456.0,261.0143,261.0143,259.9027,260.4202,16456.0
2020-10-22 15:50:00,271.89,272.75,271.89,272.42,53144.0,260.5639,261.3881,260.5639,261.0718,53144.0
2020-10-22 15:55:00,272.42,272.86,271.49,272.72,92592.0,261.0718,261.4935,260.1806,261.3593,92592.0
2020-10-23 09:30:00,273.37,274.78,272.3,273.66,13501.0,261.9823,263.3335,260.9568,262.2602,13501.0
2020-10-23 09:35:00,273.67,274.12,273.04,273.05,4658.0,262.2698,262.701,261.666,261.6756,4658.0
2020-10-23 09:40:00,273.02,273.09,272.42,272.44,5537.0,261.6468,261.7139,261.0718,261.091,5537.0
2020-10-23 09:45:00,272.57,272.57,272.07,272.07,4872.0,261.2156,261.2156,260.7364,260.7364,4872.0
2020-10-23 09:50:00,271.79,272.87,271.71,272.6,11899.0,260.4681,261.5031,260.3914,261.2443,11899.0
2020-10-23 09:55:00,272.6,272.88,272.51,272.52,5565.0,261.2443,261.5127,261.1581,261.1677,5565.0
2020-10-23 10:00:00,272.38,272.85,272.33,272.6,5159.0,261.0335,261.4839,260.9856,261.2443,5159.0
2020-10-23 10:05:00,272.49,273.17,272.34,273.12,4906.0,261.1389,261.7906,260.9952,261.7427,4906.0
2020-10-23 10:10:00,273.02,273.3,272.73,272.8,6739.0,261.6468,261.9152,261.3689,261.436,6739.0
2020-10-23 10:15:00,272.82,273.03,272.72,273.03,10212.0,261.4552,261.6564,261.3593,261.6564,10212.0
2020-10-23 10:20:00,273.05,273.33,272.66,272.77,7234.0,261.6756,261.9439,261.3018,261.4073,7234.0
2020-10-23 10:25:00,272.93,273.32,272.66,272.67,10548.0,261.5606,261.9343,261.3018,261.3114,10548.0
2020-10-23 10:30:00,272.58,272.67,272.28,272.28,2700.0,261.2252,261.3114,260.9377,260.9377,2700.0
2020-10-23 10:35:00,272.34,272.44,272.06,272.33,5700.0,260.9952,261.091,260.7268,260.9856,5700.0
2020-10-23 10:40:00,272.37,272.48,271.72,271.89,8524.0,261.0239,261.1293,260.401,260.5639,8524.0
2020-10-23 10:45:00,271.87,272.16,271.64,271.65,7603.0,260.5447,260.8227,260.3243,260.3339,7603.0
2020-10-23 10:50:00,271.54,272.06,271.51,271.87,4827.0,260.2285,260.7268,260.1997,260.5447,4827.0
2020-10-23 10:55:00,271.82,272.75,271.76,272.5,10418.0,260.4968,261.3881,260.4393,261.1485,10418.0
2020-10-23 11:00:00,272.56,272.94,272.54,272.61,8202.0,261.206,261.5702,261.1868,261.2539,8202.0
2020-10-23 11:05:00,272.5,272.58,272.23,272.32,4868.0,261.1485,261.2252,260.8897,260.976,4868.0
2020-10-23 11:10:00,272.36,272.68,272.18,272.68,10728.0,261.0143,261.321,260.8418,261.321,10728.0
2020-10-23 11:15:00,272.72,272.89,272.48,272.49,7138.0,261.3593,261.5223,261.1293,261.1389,7138.0
2020-10-23 11:20:00,272.6,272.61,271.82,271.92,3920.0,261.2443,261.2539,260.4968,260.5927,3920.0
2020-10-23 11:25:00,271.77,272.46,271.77,272.31,4416.0,260.4489,261.1102,260.4489,260.9664,4416.0
2020-10-23 11:30:00,272.15,272.28,271.81,271.81,3675.0,260.8131,260.9377,260.4872,260.4872,3675.0
2020-10-23 11:35:00,271.82,271.93,271.6,271.6,2701.0,260.4968,260.6022,260.286,260.286,2701.0
2020-10-23 11:40:00,271.61,272.36,271.61,271.93,3468.0,260.2956,261.0143,260.2956,260.6022,3468.0
2020-10-23 11:45:00,271.66,271.88,271.35,271.35,3788.0,260.3435,260.5543,260.0464,260.0464,3788.0
2020-10-23 11:50:00,271.5,271.5,271.29,271.37,1700.0,260.1902,260.1902,259.9889,260.0656,1700.0
2020-10-23 11:55:00,271.35,271.77,271.35,271.67,2700.0,260.0464,260.4489,260.0464,260.3531,2700.0
2020-10-23 12:00:00,271.84,272.23,271.64,272.23,2200.0,260.516,260.8897,260.3243,260.8897,2200.0
2020-10-23 12:05:00,272.05,272.14,271.89,272.06,2162.0,260.7172,260.8035,260.5639,260.7268,2162.0
2020-10-23 12:10:00,271.94,271.94,271.8,271.8,1100.0,260.6118,260.6118,260.4777,260.4777,1100.0
2020-10-23 12:15:00,271.82,272.19,271.56,271.89,5542.0,260.4968,260.8514,260.2477,260.5639,5542.0
2020-10-23 12:20:00,271.9,271.9,271.34,271.35,1884.0,260.5735,260.5735,260.0368,260.0464,1884.0
2020-10-23 12:25:00,271.38,271.55,271.31,271.32,5400.0,260.0752,260.2381,260.0081,260.0177,5400.0
2020-10-23 12:30:00,271.44,271.44,271.16,271.2,2426.0,260.1327,260.1327,259.8643,259.9027,2426.0
2020-10-23 12:35:00,271.2,271.3,271.02,271.03,3090.0,259.9027,259.9985,259.7302,259.7397,3090.0
2020-10-23 12:40:00,270.99,271.13,270.82,270.83,1169.0,259.7014,259.8356,259.5385,259.5481,1169.0
2020-10-23 12:45:00,270.83,270.85,270.56,270.56,2403.0,259.5481,259.5672,259.2893,259.2893,2403.0
2020-10-23 12:50:00,270.71,270.86,270.37,270.61,1680.0,259.4331,259.5768,259.1072,259.3372,1680.0
2020-10-23 12:55:00,270.63,270.76,270.25,270.25,2830.0,259.3564,259.481,258.9922,258.9922,2830.0
2020-10-23 13:00:00,270.35,270.8,270.19,270.67,2100.0,259.0881,259.5193,258.9347,259.3947,2100.0
2020-10-23 13:05:00,270.71,270.77,270.64,270.64,1701.0,259.4331,259.4906,259.366,259.366,1701.0
2020-10-23 13:10:00,270.64,270.94,270.54,270.7,2215.0,259.366,259.6535,259.2701,259.4235,2215.0
2020-10-23 13:15:00,270.7,271.37,270.65,271.24,1667.0,259.4235,260.0656,259.3756,259.941,1667.0
2020-10-23 13:20:00,271.25,271.77,271.25,271.72,1300.0,259.9506,260.4489,259.9506,260.401,1300.0
2020-10-23 13:25:00,271.7,271.71,271.55,271.55,1359.0,260.3818,260.3914,260.2381,260.2381,1359.0
2020-10-23 13:30:00,271.58,272.22,271.58,272.19,1682.0,260.2668,260.8802,260.2668,260.8514,1682.0
2020-10-23 13:35:00,272.02,272.1,271.63,271.68,4110.0,260.6885,260.7652,260.3147,260.3627,4110.0
2020-10-23 13:40:00,271.72,271.91,271.68,271.81,1835.0,260.401,260.5831,260.3627,260.4872,1835.0
2020-10-23 13:45:00,271.68,272.01,271.68,271.9,7940.0,260.3627,260.6789,260.3627,260.5735,7940.0
2020-10-23 13:50:00,271.93,272.2,271.92,272.12,9292.0,260.6022,260.861,260.5927,260.7843,9292.0
2020-10-23 13:55:00,272.14,272.14,271.78,271.78,2696.0,260.8035,260.8035,260.4585,260.4585,2696.0
2020-10-23 14:00:00,271.79,272.11,271.77,272.08,5050.0,260.4681,260.7747,260.4489,260.746,5050.0
2020-10-23 14:05:00,272.13,272.26,271.97,272.15,5623.0,260.7939,260.9185,260.6406,260.8131,5623.0
2020-10-23 14:10:00,272.15,272.15,271.89,272.0,2305.0,260.8131,260.8131,260.5639,260.6693,2305.0
2020-10-23 14:15:00,272.07,272.08,271.84,271.87,4371.0,260.7364,260.746,260.516,260.5447,4371.0
2020-10-23 14:20:00,271.79,271.84,271.71,271.81,3171.0,260.4681,260.516,260.3914,260.4872,3171.0
2020-10-23 14:25:00,271.71,271.91,271.71,271.84,4662.0,260.3914,260.5831,260.3914,260.516,4662.0
2020-10-23 14:30:00,271.76,271.92,271.75,271.75,3499.0,260.4393,260.5927,260.4297,260.4297,3499.0
2020-10-23 14:35:00,271.77,271.81,271.42,271.64,3702.0,260.4489,260.4872,260.1135,260.3243,3702.0
2020-10-23 14:40:00,271.58,271.65,271.43,271.49,4307.0,260.2668,260.3339,260.1231,260.1806,4307.0
2020-10-23 14:45:00,271.44,271.54,271.38,271.47,4105.0,260.1327,260.2285,260.0752,260.1614,4105.0
2020-10-23 14:50:00,271.51,271.58,271.44,271.56,5681.0,260.1997,260.2668,260.1327,260.2477,5681.0
2020-10-23 14:55:00,271.57,271.8,271.57,271.59,3321.0,260.2572,260.4777,260.2572,260.2764,3321.0
2020-10-23 15:00:00,271.64,271.76,271.5,271.62,4368.0,260.3243,260.4393,260.1902,260.3052,4368.0
2020-10-23 15:05:00,271.55,271.57,271.23,271.47,3817.0,260.2381,260.2572,259.9314,260.1614,3817.0
2020-10-23 15:10:00,271.41,271.76,271.4,271.76,1900.0,260.1039,260.4393,260.0943,260.4393,1900.0
2020-10-23 15:15:00,271.8,271.88,271.62,271.64,2628.0,260.4777,260.5543,260.3052,260.3243,2628.0
2020-10-23 15:20:00,271.65,271.84,271.55,271.76,4655.0,260.3339,260.516,260.2381,260.4393,4655.0
2020-10-23 15:25:00,271.69,271.69,271.38,271.43,2328.0,260.3722,260.3722,260.0752,260.1231,2328.0
2020-10-23 15:30:00,271.36,271.36,271.03,271.05,3570.0,260.056,260.056,259.7397,259.7589,3570.0
2020-10-23 15:35:00,271.04,271.16,270.98,271.04,7686.0,259.7493,259.8643,259.6918,259.7493,7686.0
2020-10-23 15:40:00,271.0,271.22,270.96,271.13,12329.0,259.711,259.9218,259.6726,259.8356,12329.0
2020-10-23 15:45:00,271.1,271.13,270.94,271.0,11156.0,259.8068,259.8356,259.6535,259.711,11156.0
2020-10-23 15:50:00,271.15,271.16,270.87,271.16,20936.0,259.8547,259.8643,259.5864,259.8643,20936.0
2020-10-23 15:55:00,271.24,271.89,271.08,271.82,38443.0,259.941,260.5639,259.7877,260.4968,38443.0
2020-10-26 09:30:00,269.28,270.5,268.69,269.13,7617.0,258.0626,259.2318,257.4972,257.9189,7617.0
2020-10-26 09:35:00,268.79,269.25,268.68,268.87,2960.0,257.593,258.0339,257.4876,257.6697,2960.0
2020-10-26 09:40:00,268.98,269.28,268.77,269.15,8281.0,257.7751,258.0626,257.5739,257.938,8281.0
2020-10-26 09:45:00,268.77,269.43,268.74,269.39,8000.0,257.5739,258.2064,257.5451,258.1681,8000.0
2020-10-26 09:50:00,269.39,269.84,269.23,269.84,2330.0,258.1681,258.5993,258.0147,258.5993,2330.0
2020-10-26 09:55:00,269.84,269.84,269.4,269.41,1802.0,258.5993,258.5993,258.1776,258.1872,1802.0
2020-10-26 10:00:00,269.2,270.33,269.2,270.33,8264.0,257.986,259.0689,257.986,259.0689,8264.0
2020-10-26 10:05:00,270.57,270.75,270.33,270.63,3625.0,259.2989,259.4714,259.0689,259.3564,3625.0
2020-10-26 10:10:00,270.71,270.92,270.52,270.69,1339.0,259.4331,259.6343,259.251,259.4139,1339.0
2020-10-26 10:15:00,270.79,270.79,270.08,270.49,2067.0,259.5097,259.5097,258.8293,259.2222,2067.0
2020-10-26 10:20:00,270.41,270.57,270.11,270.28,1984.0,259.1456,259.2989,258.8581,259.021,1984.0
2020-10-26 10:25:00,270.09,270.09,269.24,269.54,4160.0,258.8389,258.8389,258.0243,258.3118,4160.0
2020-10-26 10:30:00,269.29,270.09,269.22,269.85,11610.0,258.0722,258.8389,258.0051,258.6089,11610.0
2020-10-26 10:35:00,269.38,270.0,269.3,269.77,9790.0,258.1585,258.7526,258.0818,258.5322,9790.0
2020-10-26 10:40:00,269.85,269.86,269.41,269.7,3862.0,258.6089,258.6185,258.1872,258.4651,3862.0
2020-10-26 10:45:00,269.7,269.81,269.0,269.0,5383.0,258.4651,258.5706,257.7943,257.7943,5383.0
2020-10-26 10:50:00,268.96,268.96,268.56,268.58,1800.0,257.756,257.756,257.3726,257.3918,1800.0
2020-10-26 10:55:00,268.64,268.84,268.15,268.37,12493.0,257.4493,257.641,256.9797,257.1905,12493.0
2020-10-26 11:00:00,268.18,268.18,267.54,267.83,7837.0,257.0085,257.0085,256.3951,256.673,7837.0
2020-10-26 11:05:00,267.96,268.0,267.57,267.99,4378.0,256.7976,256.836,256.4239,256.8264,4378.0
2020-10-26 11:10:00,268.02,268.17,267.92,268.16,3425.0,256.8551,256.9989,256.7593,256.9893,3425.0
2020-10-26 11:15:00,267.99,268.06,267.26,267.59,10079.0,256.8264,256.8935,256.1268,256.443,10079.0
2020-10-26 11:20:00,267.56,268.15,267.42,268.15,12275.0,256.4143,256.9797,256.2801,256.9797,12275.0
2020-10-26 11:25:00,268.09,268.43,267.66,267.94,15740.0,256.9222,257.248,256.5101,256.7785,15740.0
2020-10-26 11:30:00,267.94,268.09,267.72,267.88,13895.0,256.7785,256.9222,256.5676,256.721,13895.0
2020-10-26 11:35:00,267.95,268.54,267.91,268.54,4800.0,256.788,257.3535,256.7497,257.3535,4800.0
2020-10-26 11:40:00,268.38,268.38,267.99,268.21,3008.0,257.2001,257.2001,256.8264,257.0372,3008.0
2020-10-26 11:45:00,268.44,268.95,268.43,268.95,2955.0,257.2576,257.7464,257.248,257.7464,2955.0
2020-10-26 11:50:00,268.98,269.49,268.69,269.33,5541.0,257.7751,258.2639,257.4972,258.1106,5541.0
2020-10-26 11:55:00,269.38,269.69,269.34,269.36,4040.0,258.1585,258.4556,258.1201,258.1393,4040.0
2020-10-26 12:00:00,269.38,269.51,269.07,269.38,3772.0,258.1585,258.2831,257.8614,258.1585,3772.0
2020-10-26 12:05:00,269.42,269.42,268.87,268.93,2843.0,258.1968,258.1968,257.6697,257.7272,2843.0
2020-10-26 12:10:00,268.95,268.95,268.47,268.49,2412.0,257.7464,257.7464,257.2864,257.3055,2412.0
2020-10-26 12:15:00,268.61,268.89,268.6,268.75,1557.0,257.4205,257.6889,257.411,257.5547,1557.0
2020-10-26 12:20:00,268.7,268.82,268.44,268.74,2500.0,257.5068,257.6218,257.2576,257.5451,2500.0
2020-10-26 12:25:00,268.9,268.9,268.49,268.54,508.0,257.6985,257.6985,257.3055,257.3535,508.0
2020-10-26 12:30:00,268.59,268.59,267.71,267.9,4902.0,257.4014,257.4014,256.558,256.7401,4902.0
2020-10-26 12:35:00,267.82,267.9,267.57,267.79,3089.0,256.6635,256.7401,256.4239,256.6347,3089.0
2020-10-26 12:40:00,267.65,267.84,267.64,267.81,2988.0,256.5005,256.6826,256.491,256.6539,2988.0
2020-10-26 12:45:00,267.72,268.0,267.56,267.9,4069.0,256.5676,256.836,256.4143,256.7401,4069.0
2020-10-26 12:50:00,267.72,268.03,267.67,267.99,3885.0,256.5676,256.8647,256.5197,256.8264,3885.0
2020-10-26 12:55:00,267.78,267.87,267.67,267.67,1600.0,256.6251,256.7114,256.5197,256.5197,1600.0
2020-10-26 13:00:00,267.88,267.88,267.58,267.78,2023.0,256.721,256.721,256.4335,256.6251,2023.0
2020-10-26 13:05:00,267.78,267.94,267.29,267.56,3053.0,256.6251,256.7785,256.1555,256.4143,3053.0
2020-10-26 13:10:00,267.43,267.62,267.26,267.28,2793.0,256.2897,256.4718,256.1268,256.1459,2793.0
2020-10-26 13:15:00,267.29,267.43,267.17,267.39,3707.0,256.1555,256.2897,256.0405,256.2514,3707.0
2020-10-26 13:20:00,267.5,267.54,266.96,266.96,2203.0,256.3568,256.3951,255.8393,255.8393,2203.0
2020-10-26 13:25:00,266.85,266.87,266.68,266.76,3568.0,255.7339,255.753,255.5709,255.6476,3568.0
2020-10-26 13:30:00,266.65,266.7,266.34,266.66,4292.0,255.5422,255.5901,255.2451,255.5518,4292.0
2020-10-26 13:35:00,266.49,266.88,266.47,266.84,2568.0,255.3889,255.7626,255.3697,255.7243,2568.0
2020-10-26 13:40:00,266.86,266.89,266.72,266.88,2200.0,255.7434,255.7722,255.6093,255.7626,2200.0
2020-10-26 13:45:00,266.84,266.98,266.6,266.95,3434.0,255.7243,255.8584,255.4943,255.8297,3434.0
2020-10-26 13:50:00,267.04,267.63,267.04,267.63,1336.0,255.9159,256.4814,255.9159,256.4814,1336.0
2020-10-26 13:55:00,267.77,268.01,267.48,268.0,4335.0,256.6155,256.8455,256.3376,256.836,4335.0
2020-10-26 14:00:00,267.82,268.1,267.82,268.0,1200.0,256.6635,256.9318,256.6635,256.836,1200.0
2020-10-26 14:05:00,268.18,269.24,268.18,269.09,7390.0,257.0085,258.0243,257.0085,257.8805,7390.0
2020-10-26 14:10:00,269.12,269.33,268.85,269.33,6566.0,257.9093,258.1106,257.6505,258.1106,6566.0
2020-10-26 14:15:00,269.19,270.1,269.19,269.71,12239.0,257.9764,258.8485,257.9764,258.4747,12239.0
2020-10-26 14:20:00,269.52,269.82,269.09,269.63,5518.0,258.2926,258.5801,257.8805,258.3981,5518.0
2020-10-26 14:25:00,269.36,270.0,269.36,269.56,5988.0,258.1393,258.7526,258.1393,258.331,5988.0
2020-10-26 14:30:00,269.75,269.75,269.16,269.16,2689.0,258.5131,258.5131,257.9476,257.9476,2689.0
2020-10-26 14:35:00,269.2,269.2,268.65,268.86,3100.0,257.986,257.986,257.4589,257.6601,3100.0
2020-10-26 14:40:00,268.98,268.99,268.52,268.76,3273.0,257.7751,257.7847,257.3343,257.5643,3273.0
2020-10-26 14:45:00,268.38,268.39,268.23,268.26,1753.0,257.2001,257.2097,257.0564,257.0851,1753.0
2020-10-26 14:50:00,268.31,268.56,268.31,268.48,1405.0,257.133,257.3726,257.133,257.296,1405.0
2020-10-26 14:55:00,268.4,268.52,268.23,268.43,4960.0,257.2193,257.3343,257.0564,257.248,4960.0
2020-10-26 15:00:00,268.4,268.74,268.38,268.42,2737.0,257.2193,257.5451,257.2001,257.2385,2737.0
2020-10-26 15:05:00,268.42,268.42,268.13,268.22,1700.0,257.2385,257.2385,256.9605,257.0468,1700.0
2020-10-26 15:10:00,268.32,268.32,267.73,267.91,1448.0,257.1426,257.1426,256.5772,256.7497,1448.0
2020-10-26 15:15:00,267.94,268.13,267.85,267.87,4192.0,256.7785,256.9605,256.6922,256.7114,4192.0
2020-10-26 15:20:00,268.0,268.51,268.0,268.31,3100.0,256.836,257.3247,256.836,257.133,3100.0
2020-10-26 15:25:00,268.35,268.35,268.14,268.26,1800.0,257.1714,257.1714,256.9701,257.0851,1800.0
2020-10-26 15:30:00,268.21,268.84,267.99,268.49,5064.0,257.0372,257.641,256.8264,257.3055,5064.0
2020-10-26 15:35:00,268.44,268.49,267.91,268.12,6940.0,257.2576,257.3055,256.7497,256.951,6940.0
2020-10-26 15:40:00,268.13,268.36,268.01,268.25,6450.0,256.9605,257.181,256.8455,257.0755,6450.0
2020-10-26 15:45:00,268.15,268.15,267.38,267.43,10292.0,256.9797,256.9797,256.2418,256.2897,10292.0
2020-10-26 15:50:00,267.38,267.97,267.37,267.66,18260.0,256.2418,256.8072,256.2322,256.5101,18260.0
2020-10-26 15:55:00,267.66,269.08,267.66,268.77,37621.0,256.5101,257.871,256.5101,257.5739,37621.0
2020-10-27 09:30:00,270.1,270.1,268.2,268.2,11613.0,258.8485,258.8485,257.0276,257.0276,11613.0
2020-10-27 09:35:00,268.26,272.33,268.26,271.91,3761.0,257.0851,260.9856,257.0851,260.5831,3761.0
2020-10-27 09:40:00,270.99,271.47,270.47,271.47,1176.0,259.7014,260.1614,259.2031,260.1614,1176.0
2020-10-27 09:45:00,270.83,270.9,270.43,270.75,3137.0,259.5481,259.6151,259.1647,259.4714,3137.0
2020-10-27 09:50:00,270.99,270.99,270.44,270.59,1400.0,259.7014,259.7014,259.1743,259.3181,1400.0
2020-10-27 09:55:00,270.85,270.88,270.54,270.73,5299.0,259.5672,259.596,259.2701,259.4522,5299.0
2020-10-27 10:00:00,270.67,270.67,269.93,270.01,1964.0,259.3947,259.3947,258.6856,258.7622,1964.0
2020-10-27 10:05:00,270.19,270.78,270.19,270.55,701.0,258.9347,259.5001,258.9347,259.2797,701.0
2020-10-27 10:10:00,270.66,270.66,269.77,269.77,1300.0,259.3851,259.3851,258.5322,258.5322,1300.0
2020-10-27 10:15:00,269.42,269.66,268.81,268.81,1318.0,258.1968,258.4268,257.6122,257.6122,1318.0
2020-10-27 10:20:00,268.73,269.2,268.14,268.14,2692.0,257.5355,257.986,256.9701,256.9701,2692.0
2020-10-27 10:25:00,267.99,268.29,267.67,267.99,2043.0,256.8264,257.1139,256.5197,256.8264,2043.0
2020-10-27 10:30:00,268.01,268.46,268.01,268.46,1200.0,256.8455,257.2768,256.8455,257.2768,1200.0
2020-10-27 10:35:00,268.57,268.58,268.25,268.41,2179.0,257.3822,257.3918,257.0755,257.2289,2179.0
2020-10-27 10:40:00,268.01,268.04,267.63,268.04,843.0,256.8455,256.8743,256.4814,256.8743,843.0
2020-10-27 10:45:00,267.98,268.51,267.86,268.42,1703.0,256.8168,257.3247,256.7018,257.2385,1703.0
2020-10-27 10:50:00,268.08,268.35,267.93,268.03,800.0,256.9126,257.1714,256.7689,256.8647,800.0
2020-10-27 10:55:00,267.9,268.13,267.6,267.7,1401.0,256.7401,256.9605,256.4526,256.5485,1401.0
2020-10-27 11:00:00,267.71,268.03,267.6,267.92,2610.0,256.558,256.8647,256.4526,256.7593,2610.0
2020-10-27 11:05:00,267.88,267.88,267.66,267.66,400.0,256.721,256.721,256.5101,256.5101,400.0
2020-10-27 11:10:00,267.76,268.59,267.76,268.56,1100.0,256.606,257.4014,256.606,257.3726,1100.0
2020-10-27 11:15:00,268.45,268.81,268.24,268.3,4051.0,257.2672,257.6122,257.066,257.1235,4051.0
2020-10-27 11:20:00,268.3,268.75,268.26,268.75,1697.0,257.1235,257.5547,257.0851,257.5547,1697.0
2020-10-27 11:25:00,268.65,268.76,268.13,268.15,1200.0,257.4589,257.5643,256.9605,256.9797,1200.0
2020-10-27 11:30:00,268.26,268.44,267.0,267.0,6000.0,257.0851,257.2576,255.8776,255.8776,6000.0
2020-10-27 11:35:00,267.23,267.79,267.0,267.79,3105.0,256.098,256.6347,255.8776,256.6347,3105.0
2020-10-27 11:40:00,267.79,267.92,267.07,267.07,4368.0,256.6347,256.7593,255.9447,255.9447,4368.0
2020-10-27 11:45:00,267.17,267.23,267.03,267.14,1529.0,256.0405,256.098,255.9064,256.0118,1529.0
2020-10-27 11:50:00,267.02,267.07,266.79,266.97,3043.0,255.8968,255.9447,255.6764,255.8489,3043.0
2020-10-27 11:55:00,266.96,267.37,266.96,267.2,2778.0,255.8393,256.2322,255.8393,256.0693,2778.0
2020-10-27 12:00:00,267.46,267.56,267.4,267.51,2114.0,256.3184,256.4143,256.2609,256.3664,2114.0
2020-10-27 12:05:00,267.63,267.63,267.56,267.59,500.0,256.4814,256.4814,256.4143,256.443,500.0
2020-10-27 12:10:00,267.66,268.18,267.59,268.18,2805.0,256.5101,257.0085,256.443,257.0085,2805.0
2020-10-27 12:15:00,268.18,268.28,267.96,268.05,3052.0,257.0085,257.1043,256.7976,256.8839,3052.0
2020-10-27 12:20:00,268.25,268.63,268.24,268.53,3005.0,257.0755,257.4397,257.066,257.3439,3005.0
2020-10-27 12:25:00,268.48,268.57,267.77,267.77,3200.0,257.296,257.3822,256.6155,256.6155,3200.0
2020-10-27 12:30:00,267.71,267.71,266.87,266.98,6067.0,256.558,256.558,255.753,255.8584,6067.0
2020-10-27 12:35:00,266.91,266.97,266.55,266.65,2400.0,255.7914,255.8489,255.4464,255.5422,2400.0
2020-10-27 12:40:00,266.55,266.66,266.25,266.43,4626.0,255.4464,255.5518,255.1589,255.3314,4626.0
2020-10-27 12:45:00,266.58,266.73,266.58,266.59,1700.0,255.4751,255.6189,255.4751,255.4847,1700.0
2020-10-27 12:50:00,266.57,266.65,266.36,266.56,2822.0,255.4655,255.5422,255.2643,255.4559,2822.0
2020-10-27 12:55:00,266.4,266.4,265.92,266.33,5614.0,255.3026,255.3026,254.8426,255.2355,5614.0
2020-10-27 13:00:00,266.33,266.33,266.0,266.14,1100.0,255.2355,255.2355,254.9193,255.0534,1100.0
2020-10-27 13:05:00,266.35,266.45,265.79,265.92,2603.0,255.2547,255.3505,254.718,254.8426,2603.0
2020-10-27 13:10:00,265.94,266.05,265.64,265.79,3051.0,254.8618,254.9672,254.5743,254.718,3051.0
2020-10-27 13:15:00,265.8,265.89,265.62,265.67,2000.0,254.7276,254.8139,254.5551,254.603,2000.0
2020-10-27 13:20:00,265.71,266.4,265.62,266.4,3100.0,254.6413,255.3026,254.5551,255.3026,3100.0
2020-10-27 13:25:00,266.56,267.68,266.55,267.68,2200.0,255.4559,256.5293,255.4464,256.5293,2200.0
2020-10-27 13:30:00,267.49,268.23,267.48,268.03,3701.0,256.3472,257.0564,256.3376,256.8647,3701.0
2020-10-27 13:35:00,268.03,268.13,267.4,267.52,5074.0,256.8647,256.9605,256.2609,256.3759,5074.0
2020-10-27 13:40:00,267.62,267.62,267.02,267.14,3807.0,256.4718,256.4718,255.8968,256.0118,3807.0
2020-10-27 13:45:00,267.13,267.13,266.88,266.92,1462.0,256.0022,256.0022,255.7626,255.8009,1462.0
2020-10-27 13:50:00,267.15,267.19,266.72,266.8,2000.0,256.0214,256.0597,255.6093,255.6859,2000.0
2020-10-27 13:55:00,266.66,266.78,266.44,266.66,4296.0,255.5518,255.6668,255.3409,255.5518,4296.0
2020-10-27 14:00:00,266.88,267.39,266.88,267.39,1427.0,255.7626,256.2514,255.7626,256.2514,1427.0
2020-10-27 14:05:00,267.24,267.35,267.11,267.26,1500.0,256.1076,256.213,255.983,256.1268,1500.0
2020-10-27 14:10:00,267.31,267.31,266.91,267.29,2311.0,256.1747,256.1747,255.7914,256.1555,2311.0
2020-10-27 14:15:00,267.11,267.3,266.59,266.83,1700.0,255.983,256.1651,255.4847,255.7147,1700.0
2020-10-27 14:20:00,266.66,266.88,266.55,266.74,1500.0,255.5518,255.7626,255.4464,255.6284,1500.0
2020-10-27 14:25:00,266.92,267.31,266.81,267.01,2922.0,255.8009,256.1747,255.6955,255.8872,2922.0
2020-10-27 14:30:00,266.94,266.95,266.55,266.6,2115.0,255.8201,255.8297,255.4464,255.4943,2115.0
2020-10-27 14:35:00,266.75,266.76,266.44,266.46,2158.0,255.638,255.6476,255.3409,255.3601,2158.0
2020-10-27 14:40:00,266.57,266.7,266.31,266.39,1750.0,255.4655,255.5901,255.2164,255.293,1750.0
2020-10-27 14:45:00,266.25,266.7,265.99,266.55,2663.0,255.1589,255.5901,254.9097,255.4464,2663.0
2020-10-27 14:50:00,266.41,266.56,266.18,266.39,1400.0,255.3122,255.4559,255.0918,255.293,1400.0
2020-10-27 14:55:00,266.46,266.46,266.15,266.28,2596.0,255.3601,255.3601,255.063,255.1876,2596.0
2020-10-27 15:00:00,266.2,266.27,265.8,265.8,2099.0,255.1109,255.178,254.7276,254.7276,2099.0
2020-10-27 15:05:00,265.82,265.85,265.2,265.29,5433.0,254.7468,254.7755,254.1526,254.2388,5433.0
2020-10-27 15:10:00,265.36,265.76,265.36,265.57,1800.0,254.3059,254.6893,254.3059,254.5072,1800.0
2020-10-27 15:15:00,265.63,265.7,265.48,265.48,2800.0,254.5647,254.6318,254.4209,254.4209,2800.0
2020-10-27 15:20:00,265.7,266.22,265.66,265.99,3963.0,254.6318,255.1301,254.5934,254.9097,3963.0
2020-10-27 15:25:00,266.0,266.51,265.96,266.36,5842.0,254.9193,255.408,254.8809,255.2643,5842.0
2020-10-27 15:30:00,266.62,266.79,266.41,266.63,3587.0,255.5134,255.6764,255.3122,255.523,3587.0
2020-10-27 15:35:00,266.64,266.77,266.29,266.33,4822.0,255.5326,255.6572,255.1972,255.2355,4822.0
2020-10-27 15:40:00,266.37,266.53,266.24,266.36,5106.0,255.2739,255.4272,255.1493,255.2643,5106.0
2020-10-27 15:45:00,266.31,266.31,265.94,266.03,13181.0,255.2164,255.2164,254.8618,254.948,13181.0
2020-10-27 15:50:00,266.0,266.59,265.92,266.48,25308.0,254.9193,255.4847,254.8426,255.3793,25308.0
2020-10-27 15:55:00,266.45,266.45,265.93,265.95,43156.0,255.3505,255.3505,254.8522,254.8714,43156.0
2020-10-28 09:30:00,261.46,261.46,258.35,258.35,12103.0,250.5684,250.5684,247.5879,247.5879,12103.0
2020-10-28 09:35:00,258.98,260.37,258.46,260.37,7480.0,248.1917,249.5238,247.6934,249.5238,7480.0
2020-10-28 09:40:00,259.92,260.42,259.74,259.93,3900.0,249.0925,249.5717,248.92,249.1021,3900.0
2020-10-28 09:45:00,260.13,260.96,260.13,260.72,4259.0,249.2938,250.0892,249.2938,249.8592,4259.0
2020-10-28 09:50:00,260.49,260.49,259.54,259.74,4236.0,249.6388,249.6388,248.7284,248.92,4236.0
2020-10-28 09:55:00,259.55,260.0,259.43,259.69,7041.0,248.738,249.1692,248.623,248.8721,7041.0
2020-10-28 10:00:00,259.96,260.22,259.31,259.64,3985.0,249.1309,249.38,248.508,248.8242,3985.0
2020-10-28 10:05:00,259.27,259.8,259.13,259.75,3803.0,248.4696,248.9775,248.3355,248.9296,3803.0
2020-10-28 10:10:00,259.59,259.9,259.45,259.9,3441.0,248.7763,249.0734,248.6421,249.0734,3441.0
2020-10-28 10:15:00,259.43,259.72,258.38,258.43,11577.0,248.623,248.9009,247.6167,247.6646,11577.0
2020-10-28 10:20:00,258.36,258.92,258.35,258.35,10751.0,247.5975,248.1342,247.5879,247.5879,10751.0
2020-10-28 10:25:00,258.37,259.04,258.19,259.04,12302.0,247.6071,248.2492,247.4346,248.2492,12302.0
2020-10-28 10:30:00,258.99,260.51,258.99,260.03,5498.0,248.2013,249.658,248.2013,249.198,5498.0
2020-10-28 10:35:00,260.0,260.03,259.02,259.04,8643.0,249.1692,249.198,248.23,248.2492,8643.0
2020-10-28 10:40:00,258.99,259.93,258.99,259.8,2700.0,248.2013,249.1021,248.2013,248.9775,2700.0
2020-10-28 10:45:00,259.86,259.86,258.89,258.89,3028.0,249.035,249.035,248.1054,248.1054,3028.0
2020-10-28 10:50:00,258.91,258.92,258.41,258.56,7203.0,248.1246,248.1342,247.6454,247.7892,7203.0
2020-10-28 10:55:00,258.52,259.38,258.48,259.14,6415.0,247.7509,248.575,247.7125,248.345,6415.0
2020-10-28 11:00:00,259.12,259.12,257.95,258.11,5890.0,248.3259,248.3259,247.2046,247.3579,5890.0
2020-10-28 11:05:00,258.09,259.5,258.04,259.3,1900.0,247.3388,248.69,247.2909,248.4984,1900.0
2020-10-28 11:10:00,259.17,259.22,258.87,259.17,700.0,248.3738,248.4217,248.0863,248.3738,700.0
2020-10-28 11:15:00,259.25,259.44,259.0,259.07,2667.0,248.4505,248.6325,248.2109,248.278,2667.0
2020-10-28 11:20:00,259.07,259.26,258.49,258.51,3283.0,248.278,248.46,247.7221,247.7413,3283.0
2020-10-28 11:25:00,258.49,258.73,258.22,258.73,3611.0,247.7221,247.9521,247.4634,247.9521,3611.0
2020-10-28 11:30:00,258.46,258.54,258.12,258.23,4271.0,247.6934,247.77,247.3675,247.4729,4271.0
2020-10-28 11:35:00,258.4,259.53,258.4,259.53,2905.0,247.6359,248.7188,247.6359,248.7188,2905.0
2020-10-28 11:40:00,259.4,259.9,259.25,259.9,1330.0,248.5942,249.0734,248.4505,249.0734,1330.0
2020-10-28 11:45:00,259.78,260.36,259.78,260.03,2782.0,248.9584,249.5142,248.9584,249.198,2782.0
2020-10-28 11:50:00,260.0,260.85,259.83,260.85,5766.0,249.1692,249.9838,249.0063,249.9838,5766.0
2020-10-28 11:55:00,260.68,261.16,260.28,260.72,3306.0,249.8209,250.2809,249.4375,249.8592,3306.0
2020-10-28 12:00:00,260.84,261.28,260.68,261.28,1396.0,249.9742,250.3959,249.8209,250.3959,1396.0
2020-10-28 12:05:00,261.16,261.58,261.03,261.22,4830.0,250.2809,250.6834,250.1563,250.3384,4830.0
2020-10-28 12:10:00,261.35,261.8,261.01,261.8,2918.0,250.463,250.8942,250.1371,250.8942,2918.0
2020-10-28 12:15:00,261.81,261.82,261.28,261.28,1316.0,250.9038,250.9134,250.3959,250.3959,1316.0
2020-10-28 12:20:00,261.31,261.47,260.85,261.07,2936.0,250.4246,250.578,249.9838,250.1946,2936.0
2020-10-28 12:25:00,260.92,260.96,260.4,260.4,1669.0,250.0509,250.0892,249.5525,249.5525,1669.0
2020-10-28 12:30:00,260.38,260.97,260.22,260.97,4420.0,249.5334,250.0988,249.38,250.0988,4420.0
2020-10-28 12:35:00,260.96,260.98,260.19,260.2,3034.0,250.0892,250.1084,249.3513,249.3609,3034.0
2020-10-28 12:40:00,260.07,260.07,259.56,259.82,2176.0,249.2363,249.2363,248.7475,248.9967,2176.0
2020-10-28 12:45:00,259.82,259.83,259.16,259.16,1626.0,248.9967,249.0063,248.3642,248.3642,1626.0
2020-10-28 12:50:00,259.16,260.21,259.16,259.97,3554.0,248.3642,249.3705,248.3642,249.1405,3554.0
2020-10-28 12:55:00,259.97,260.28,259.6,259.75,4169.0,249.1405,249.4375,248.7859,248.9296,4169.0
2020-10-28 13:00:00,259.61,259.71,258.83,258.94,2513.0,248.7955,248.8913,248.0479,248.1534,2513.0
2020-10-28 13:05:00,258.93,259.29,258.79,258.79,3200.0,248.1438,248.4888,248.0096,248.0096,3200.0
2020-10-28 13:10:00,258.78,258.83,258.44,258.78,2936.0,248.0,248.0479,247.6742,248.0,2936.0
2020-10-28 13:15:00,258.81,259.29,258.81,259.28,4637.0,248.0288,248.4888,248.0288,248.4792,4637.0
2020-10-28 13:20:00,259.24,259.24,258.69,258.83,2884.0,248.4409,248.4409,247.9138,248.0479,2884.0
2020-10-28 13:25:00,258.88,259.5,258.64,259.5,2783.0,248.0959,248.69,247.8659,248.69,2783.0
2020-10-28 13:30:00,259.51,259.63,259.08,259.63,2168.0,248.6996,248.8146,248.2875,248.8146,2168.0
2020-10-28 13:35:00,259.83,260.17,259.7,259.7,2031.0,249.0063,249.3321,248.8817,248.8817,2031.0
2020-10-28 13:40:00,259.5,259.57,259.18,259.28,1700.0,248.69,248.7571,248.3834,248.4792,1700.0
2020-10-28 13:45:00,259.41,259.77,259.37,259.59,2760.0,248.6038,248.9488,248.5655,248.7763,2760.0
2020-10-28 13:50:00,259.56,259.75,259.56,259.7,2979.0,248.7475,248.9296,248.7475,248.8817,2979.0
2020-10-28 13:55:00,259.57,259.66,259.37,259.66,2601.0,248.7571,248.8434,248.5655,248.8434,2601.0
2020-10-28 14:00:00,259.71,259.71,259.34,259.43,2370.0,248.8913,248.8913,248.5367,248.623,2370.0
2020-10-28 14:05:00,259.36,259.44,259.15,259.36,3105.0,248.5559,248.6325,248.3546,248.5559,3105.0
2020-10-28 14:10:00,259.4,259.4,258.69,258.72,3403.0,248.5942,248.5942,247.9138,247.9425,3403.0
2020-10-28 14:15:00,258.68,258.97,258.55,258.97,2542.0,247.9042,248.1821,247.7796,248.1821,2542.0
2020-10-28 14:20:00,259.22,260.29,259.21,260.29,1125.0,248.4217,249.4471,248.4121,249.4471,1125.0
2020-10-28 14:25:00,260.49,260.96,260.18,260.96,3958.0,249.6388,250.0892,249.3417,250.0892,3958.0
2020-10-28 14:30:00,260.78,260.78,260.4,260.68,3217.0,249.9167,249.9167,249.5525,249.8209,3217.0
2020-10-28 14:35:00,260.72,260.72,260.04,260.18,2001.0,249.8592,249.8592,249.2075,249.3417,2001.0
2020-10-28 14:40:00,260.38,261.05,260.38,261.05,701.0,249.5334,250.1755,249.5334,250.1755,701.0
2020-10-28 14:45:00,260.92,261.22,260.77,260.97,2432.0,250.0509,250.3384,249.9071,250.0988,2432.0
2020-10-28 14:50:00,260.96,261.1,260.17,260.26,5733.0,250.0892,250.2234,249.3321,249.4184,5733.0
2020-10-28 14:55:00,260.13,261.92,260.13,261.5,2035.0,249.2938,251.0092,249.2938,250.6067,2035.0
2020-10-28 15:00:00,261.65,261.65,260.94,261.27,6240.0,250.7505,250.7505,250.0701,250.3863,6240.0
2020-10-28 15:05:00,261.31,261.96,261.21,261.41,4189.0,250.4246,251.0476,250.3288,250.5205,4189.0
2020-10-28 15:10:00,261.41,261.65,261.06,261.65,3100.0,250.5205,250.7505,250.1851,250.7505,3100.0
2020-10-28 15:15:00,261.34,261.53,261.19,261.27,3894.0,250.4534,250.6355,250.3096,250.3863,3894.0
2020-10-28 15:20:00,261.28,262.86,261.12,262.86,4385.0,250.3959,251.9101,250.2426,251.9101,4385.0
2020-10-28 15:25:00,262.68,263.71,262.65,262.95,6026.0,251.7376,252.7247,251.7088,251.9963,6026.0
2020-10-28 15:30:00,263.25,263.69,263.25,263.54,5099.0,252.2838,252.7055,252.2838,252.5617,5099.0
2020-10-28 15:35:00,263.61,263.62,262.62,262.75,12410.0,252.6288,252.6384,251.6801,251.8047,12410.0
2020-10-28 15:40:00,262.61,263.19,262.6,262.96,13585.0,251.6705,252.2263,251.6609,252.0059,13585.0
2020-10-28 15:45:00,262.96,263.22,262.21,262.63,22667.0,252.0059,252.2551,251.2871,251.6897,22667.0
2020-10-28 15:50:00,262.63,263.06,262.13,262.43,33758.0,251.6897,252.1017,251.2105,251.498,33758.0
2020-10-28 15:55:00,262.09,262.54,261.5,262.06,78926.0,251.1721,251.6034,250.6067,251.1434,78926.0
2020-10-29 09:30:00,261.22,266.0,259.0,261.15,14726.0,250.3384,254.9193,248.2109,250.2713,14726.0
2020-10-29 09:35:00,259.18,261.34,256.69,257.88,9264.0,248.3834,250.4534,245.9971,247.1375,9264.0
2020-10-29 09:40:00,257.88,257.88,253.17,255.93,21583.0,247.1375,247.1375,242.6237,245.2688,21583.0
2020-10-29 09:45:00,254.37,258.48,254.37,257.81,28671.0,243.7737,247.7125,243.7737,247.0704,28671.0
2020-10-29 09:50:00,257.7,260.55,256.43,258.42,25029.0,246.965,249.6963,245.7479,247.655,25029.0
2020-10-29 09:55:00,258.41,260.17,257.18,259.92,8739.0,247.6454,249.3321,246.4667,249.0925,8739.0
2020-10-29 10:00:00,259.92,262.63,259.05,261.81,65057.0,249.0925,251.6897,248.2588,250.9038,65057.0
2020-10-29 10:05:00,261.52,262.45,259.87,261.63,22112.0,250.6259,251.5172,249.0446,250.7313,22112.0
2020-10-29 10:10:00,261.3,261.72,260.0,260.35,9671.0,250.4151,250.8176,249.1692,249.5046,9671.0
2020-10-29 10:15:00,260.66,261.74,260.47,261.61,6522.0,249.8017,250.8367,249.6196,250.7121,6522.0
2020-10-29 10:20:00,261.59,262.03,260.91,261.86,32120.0,250.693,251.1146,250.0413,250.9517,32120.0
2020-10-29 10:25:00,261.31,261.86,261.0,261.0,16315.0,250.4246,250.9517,250.1276,250.1276,16315.0
2020-10-29 10:30:00,261.73,262.42,261.01,261.61,2550.0,250.8271,251.4884,250.1371,250.7121,2550.0
2020-10-29 10:35:00,261.01,261.07,259.86,260.13,2715.0,250.1371,250.1946,249.035,249.2938,2715.0
2020-10-29 10:40:00,260.43,260.62,259.89,260.6,1300.0,249.5813,249.7634,249.0638,249.7442,1300.0
2020-10-29 10:45:00,260.34,260.37,259.71,259.93,18308.0,249.495,249.5238,248.8913,249.1021,18308.0
2020-10-29 10:50:00,260.1,260.3,259.85,260.3,3495.0,249.265,249.4567,249.0255,249.4567,3495.0
2020-10-29 10:55:00,260.52,261.44,260.19,261.39,15830.0,249.6675,250.5492,249.3513,250.5013,15830.0
2020-10-29 11:00:00,261.18,261.18,260.01,260.01,2714.0,250.3001,250.3001,249.1788,249.1788,2714.0
2020-10-29 11:05:00,259.89,260.45,259.63,260.35,3748.0,249.0638,249.6005,248.8146,249.5046,3748.0
2020-10-29 11:10:00,260.27,260.77,260.09,260.09,4779.0,249.428,249.9071,249.2555,249.2555,4779.0
2020-10-29 11:15:00,259.93,260.62,259.89,260.52,4740.0,249.1021,249.7634,249.0638,249.6675,4740.0
2020-10-29 11:20:00,260.37,260.71,260.04,260.08,11134.0,249.5238,249.8496,249.2075,249.2459,11134.0
2020-10-29 11:25:00,260.08,260.43,259.68,259.79,7912.0,249.2459,249.5813,248.8625,248.968,7912.0
2020-10-29 11:30:00,259.79,259.97,259.55,259.92,5105.0,248.968,249.1405,248.738,249.0925,5105.0
2020-10-29 11:35:00,259.79,260.07,259.49,259.93,5698.0,248.968,249.2363,248.6805,249.1021,5698.0
2020-10-29 11:40:00,260.21,260.26,259.54,259.81,5119.0,249.3705,249.4184,248.7284,248.9871,5119.0
2020-10-29 11:45:00,259.54,260.41,259.34,260.35,4380.0,248.7284,249.5621,248.5367,249.5046,4380.0
2020-10-29 11:50:00,260.37,260.54,259.84,260.04,28405.0,249.5238,249.6867,249.0159,249.2075,28405.0
2020-10-29 11:55:00,260.17,260.71,259.72,260.54,15980.0,249.3321,249.8496,248.9009,249.6867,15980.0
2020-10-29 12:00:00,260.87,261.56,260.78,260.78,3200.0,250.003,250.6642,249.9167,249.9167,3200.0
2020-10-29 12:05:00,260.73,260.73,260.5,260.5,400.0,249.8688,249.8688,249.6484,249.6484,400.0
2020-10-29 12:10:00,260.56,261.21,260.51,261.21,1000.0,249.7059,250.3288,249.658,250.3288,1000.0
2020-10-29 12:15:00,261.19,261.49,260.92,261.3,4188.0,250.3096,250.5971,250.0509,250.4151,4188.0
2020-10-29 12:20:00,261.32,261.32,260.69,260.69,2087.0,250.4342,250.4342,249.8305,249.8305,2087.0
2020-10-29 12:25:00,260.93,260.98,260.67,260.93,2107.0,250.0605,250.1084,249.8113,250.0605,2107.0
2020-10-29 12:30:00,260.85,261.53,260.76,261.53,4201.0,249.9838,250.6355,249.8976,250.6355,4201.0
2020-10-29 12:35:00,261.41,261.69,261.23,261.39,1754.0,250.5205,250.7888,250.348,250.5013,1754.0
2020-10-29 12:40:00,261.28,261.41,261.01,261.36,1315.0,250.3959,250.5205,250.1371,250.4726,1315.0
2020-10-29 12:45:00,261.51,261.51,260.82,260.82,2335.0,250.6163,250.6163,249.9551,249.9551,2335.0
2020-10-29 12:50:00,260.82,261.09,260.73,260.73,1700.0,249.9551,250.2138,249.8688,249.8688,1700.0
2020-10-29 12:55:00,260.94,260.94,260.41,260.58,1700.0,250.0701,250.0701,249.5621,249.725,1700.0
2020-10-29 13:00:00,260.43,260.53,259.72,260.48,4629.0,249.5813,249.6771,248.9009,249.6292,4629.0
2020-10-29 13:05:00,260.33,260.4,259.99,259.99,700.0,249.4855,249.5525,249.1596,249.1596,700.0
2020-10-29 13:10:00,259.99,260.26,259.99,260.25,3104.0,249.1596,249.4184,249.1596,249.4088,3104.0
2020-10-29 13:15:00,260.25,260.4,259.99,260.21,2368.0,249.4088,249.5525,249.1596,249.3705,2368.0
2020-10-29 13:20:00,260.4,261.67,260.32,261.51,8524.0,249.5525,250.7696,249.4759,250.6163,8524.0
2020-10-29 13:25:00,261.34,261.52,261.34,261.52,697.0,250.4534,250.6259,250.4534,250.6259,697.0
2020-10-29 13:30:00,261.6,261.9,261.55,261.8,5674.0,250.7026,250.9901,250.6546,250.8942,5674.0
2020-10-29 13:35:00,261.75,261.76,261.4,261.4,2024.0,250.8463,250.8559,250.5109,250.5109,2024.0
2020-10-29 13:40:00,261.42,261.93,261.41,261.89,2543.0,250.5301,251.0188,250.5205,250.9805,2543.0
2020-10-29 13:45:00,261.8,262.19,261.76,261.99,4539.0,250.8942,251.268,250.8559,251.0763,4539.0
2020-10-29 13:50:00,261.74,263.18,261.74,263.18,2718.0,250.8367,252.2167,250.8367,252.2167,2718.0
2020-10-29 13:55:00,263.12,263.6,262.97,263.51,14031.0,252.1592,252.6192,252.0155,252.533,14031.0
2020-10-29 14:00:00,263.74,264.66,263.71,264.02,11223.0,252.7534,253.6351,252.7247,253.0217,11223.0
2020-10-29 14:05:00,264.26,264.41,263.8,263.92,5300.0,253.2518,253.3955,252.8109,252.9259,5300.0
2020-10-29 14:10:00,263.82,263.88,263.12,263.27,5197.0,252.8301,252.8876,252.1592,252.303,5197.0
2020-10-29 14:15:00,263.33,264.47,263.09,264.22,7075.0,252.3605,253.453,252.1305,253.2134,7075.0
2020-10-29 14:20:00,264.24,264.47,263.83,263.86,8046.0,253.2326,253.453,252.8397,252.8684,8046.0
2020-10-29 14:25:00,263.66,264.17,263.26,263.88,5060.0,252.6767,253.1655,252.2934,252.8876,5060.0
2020-10-29 14:30:00,263.79,264.58,263.52,264.31,18061.0,252.8013,253.5584,252.5426,253.2997,18061.0
2020-10-29 14:35:00,264.5,264.59,263.49,263.64,29810.0,253.4818,253.568,252.5138,252.6576,29810.0
2020-10-29 14:40:00,263.62,263.77,263.12,263.61,39242.0,252.6384,252.7822,252.1592,252.6288,39242.0
2020-10-29 14:45:00,263.44,263.74,263.18,263.55,2871.0,252.4659,252.7534,252.2167,252.5713,2871.0
2020-10-29 14:50:00,263.59,263.75,263.39,263.62,15410.0,252.6097,252.763,252.418,252.6384,15410.0
2020-10-29 14:55:00,263.62,263.98,263.52,263.66,5134.0,252.6384,252.9834,252.5426,252.6767,5134.0
2020-10-29 15:00:00,263.68,264.27,263.39,264.19,11028.0,252.6959,253.2613,252.418,253.1847,11028.0
2020-10-29 15:05:00,264.17,264.17,263.1,263.23,7734.0,253.1655,253.1655,252.1401,252.2647,7734.0
2020-10-29 15:10:00,263.33,263.37,262.46,262.47,13440.0,252.3605,252.3988,251.5267,251.5363,13440.0
2020-10-29 15:15:00,262.17,263.18,262.06,263.18,10625.0,251.2488,252.2167,251.1434,252.2167,10625.0
2020-10-29 15:20:00,263.18,264.02,263.1,263.62,12596.0,252.2167,253.0217,252.1401,252.6384,12596.0
2020-10-29 15:25:00,263.55,264.96,263.43,264.06,22028.0,252.5713,253.9226,252.4563,253.0601,22028.0
2020-10-29 15:30:00,263.86,264.22,263.28,263.95,19891.0,252.8684,253.2134,252.3126,252.9547,19891.0
2020-10-29 15:35:00,264.09,264.5,264.06,264.36,8025.0,253.0888,253.4818,253.0601,253.3476,8025.0
2020-10-29 15:40:00,264.26,264.27,263.2,263.46,14693.0,253.2518,253.2613,252.2359,252.4851,14693.0
2020-10-29 15:45:00,263.35,264.48,263.35,264.17,11319.0,252.3797,253.4626,252.3797,253.1655,11319.0
2020-10-29 15:50:00,264.16,264.39,263.56,263.93,28984.0,253.1559,253.3763,252.5809,252.9355,28984.0
2020-10-29 15:55:00,263.88,263.98,262.71,263.01,41552.0,252.8876,252.9834,251.7663,252.0538,41552.0
2020-10-30 09:30:00,261.26,265.05,261.26,264.37,14692.0,250.3767,254.0088,250.3767,253.3572,14692.0
2020-10-30 09:35:00,264.51,266.87,263.96,266.87,20400.0,253.4913,255.753,252.9642,255.753,20400.0
2020-10-30 09:40:00,266.3,267.43,266.0,267.08,22036.0,255.2068,256.2897,254.9193,255.9543,22036.0
2020-10-30 09:45:00,266.49,268.34,265.25,267.48,17945.0,255.3889,257.1618,254.2005,256.3376,17945.0
2020-10-30 09:50:00,266.98,267.34,265.93,267.09,9971.0,255.8584,256.2034,254.8522,255.9639,9971.0
2020-10-30 09:55:00,267.01,267.05,265.81,266.39,8035.0,255.8872,255.9255,254.7372,255.293,8035.0
2020-10-30 10:00:00,266.66,266.95,266.05,266.07,1660.0,255.5518,255.8297,254.9672,254.9864,1660.0
2020-10-30 10:05:00,266.07,266.28,265.78,265.82,4399.0,254.9864,255.1876,254.7084,254.7468,4399.0
2020-10-30 10:10:00,265.83,266.64,265.82,266.09,12536.0,254.7563,255.5326,254.7468,255.0055,12536.0
2020-10-30 10:15:00,266.27,266.68,266.0,266.68,5516.0,255.178,255.5709,254.9193,255.5709,5516.0
2020-10-30 10:20:00,266.51,266.62,265.24,265.24,6007.0,255.408,255.5134,254.1909,254.1909,6007.0
2020-10-30 10:25:00,265.13,265.5,265.0,265.29,13406.0,254.0855,254.4401,253.9609,254.2388,13406.0
2020-10-30 10:30:00,265.28,265.59,264.83,265.43,18102.0,254.2293,254.5263,253.798,254.373,18102.0
2020-10-30 10:35:00,265.11,265.21,264.6,265.0,8957.0,254.0663,254.1622,253.5776,253.9609,8957.0
2020-10-30 10:40:00,265.0,265.14,263.73,263.73,5613.0,253.9609,254.0951,252.7438,252.7438,5613.0
2020-10-30 10:45:00,264.0,264.16,263.31,263.32,9834.0,253.0026,253.1559,252.3413,252.3509,9834.0
2020-10-30 10:50:00,263.2,264.17,263.07,264.05,13079.0,252.2359,253.1655,252.1113,253.0505,13079.0
2020-10-30 10:55:00,264.0,264.47,263.43,263.72,5885.0,253.0026,253.453,252.4563,252.7342,5885.0
2020-10-30 11:00:00,263.72,265.36,263.72,265.08,4929.0,252.7342,254.3059,252.7342,254.0376,4929.0
2020-10-30 11:05:00,264.61,264.61,263.0,263.34,4381.0,253.5872,253.5872,252.0442,252.3701,4381.0
2020-10-30 11:10:00,263.08,265.19,263.08,265.02,9377.0,252.1209,254.143,252.1209,253.9801,9377.0
2020-10-30 11:15:00,264.77,265.22,264.05,264.23,5786.0,253.7405,254.1718,253.0505,253.223,5786.0
2020-10-30 11:20:00,264.39,264.9,264.05,264.9,4841.0,253.3763,253.8651,253.0505,253.8651,4841.0
2020-10-30 11:25:00,264.69,265.26,264.23,264.41,7885.0,253.6638,254.2101,253.223,253.3955,7885.0
2020-10-30 11:30:00,264.42,264.64,264.0,264.63,8833.0,253.4051,253.6159,253.0026,253.6063,8833.0
2020-10-30 11:35:00,264.5,265.46,264.5,265.21,7519.0,253.4818,254.4018,253.4818,254.1622,7519.0
2020-10-30 11:40:00,265.21,265.21,264.0,264.52,6797.0,254.1622,254.1622,253.0026,253.5009,6797.0
2020-10-30 11:45:00,264.39,265.03,264.39,265.03,13647.0,253.3763,253.9897,253.3763,253.9897,13647.0
2020-10-30 11:50:00,265.0,265.12,264.72,264.99,5604.0,253.9609,254.0759,253.6926,253.9513,5604.0
2020-10-30 11:55:00,264.99,265.41,264.62,265.4,5519.0,253.9513,254.3538,253.5968,254.3443,5519.0
2020-10-30 12:00:00,265.18,265.69,265.13,265.6,5237.0,254.1334,254.6222,254.0855,254.5359,5237.0
2020-10-30 12:05:00,265.6,265.73,265.29,265.29,4623.0,254.5359,254.6605,254.2388,254.2388,4623.0
2020-10-30 12:10:00,265.15,265.5,265.03,265.5,1100.0,254.1047,254.4401,253.9897,254.4401,1100.0
2020-10-30 12:15:00,265.25,267.25,265.25,267.25,8786.0,254.2005,256.1172,254.2005,256.1172,8786.0
2020-10-30 12:20:00,267.26,267.35,267.0,267.03,4184.0,256.1268,256.213,255.8776,255.9064,4184.0
2020-10-30 12:25:00,267.0,267.3,267.0,267.04,2960.0,255.8776,256.1651,255.8776,255.9159,2960.0
2020-10-30 12:30:00,266.86,266.98,266.24,266.24,5236.0,255.7434,255.8584,255.1493,255.1493,5236.0
2020-10-30 12:35:00,266.18,266.22,266.0,266.04,2200.0,255.0918,255.1301,254.9193,254.9576,2200.0
2020-10-30 12:40:00,266.16,266.16,265.85,265.86,1666.0,255.0726,255.0726,254.7755,254.7851,1666.0
2020-10-30 12:45:00,265.84,266.3,265.6,266.3,2600.0,254.7659,255.2068,254.5359,255.2068,2600.0
2020-10-30 12:50:00,266.15,266.15,265.26,265.26,1973.0,255.063,255.063,254.2101,254.2101,1973.0
2020-10-30 12:55:00,265.3,265.47,265.0,265.07,5953.0,254.2484,254.4113,253.9609,254.028,5953.0
2020-10-30 13:00:00,265.0,265.27,265.0,265.23,5940.0,253.9609,254.2197,253.9609,254.1813,5940.0
2020-10-30 13:05:00,265.01,265.22,264.64,265.0,6467.0,253.9705,254.1718,253.6159,253.9609,6467.0
2020-10-30 13:10:00,264.89,264.89,264.51,264.51,4089.0,253.8555,253.8555,253.4913,253.4913,4089.0
2020-10-30 13:15:00,264.24,264.28,263.5,263.73,2481.0,253.2326,253.2709,252.5234,252.7438,2481.0
2020-10-30 13:20:00,263.56,263.69,263.0,263.0,1700.0,252.5809,252.7055,252.0442,252.0442,1700.0
2020-10-30 13:25:00,263.0,263.43,262.66,263.03,3500.0,252.0442,252.4563,251.7184,252.073,3500.0
2020-10-30 13:30:00,262.95,262.97,262.4,262.65,1243.0,251.9963,252.0155,251.4692,251.7088,1243.0
2020-10-30 13:35:00,262.39,262.49,261.67,261.87,2028.0,251.4596,251.5555,250.7696,250.9613,2028.0
2020-10-30 13:40:00,261.91,261.93,261.74,261.74,900.0,250.9996,251.0188,250.8367,250.8367,900.0
2020-10-30 13:45:00,262.08,262.66,261.53,262.66,4300.0,251.1626,251.7184,250.6355,251.7184,4300.0
2020-10-30 13:50:00,262.14,262.16,261.32,261.51,5941.0,251.2201,251.2392,250.4342,250.6163,5941.0
2020-10-30 13:55:00,261.65,262.24,261.53,261.94,2893.0,250.7505,251.3159,250.6355,251.0284,2893.0
2020-10-30 14:00:00,261.88,262.09,261.28,261.68,5409.0,250.9709,251.1721,250.3959,250.7792,5409.0
2020-10-30 14:05:00,261.68,262.3,261.63,261.63,2752.0,250.7792,251.3734,250.7313,250.7313,2752.0
2020-10-30 14:10:00,261.76,261.87,260.86,261.12,3965.0,250.8559,250.9613,249.9934,250.2426,3965.0
2020-10-30 14:15:00,260.93,262.29,260.93,262.29,6359.0,250.0605,251.3638,250.0605,251.3638,6359.0
2020-10-30 14:20:00,261.94,261.94,261.23,261.23,3300.0,251.0284,251.0284,250.348,250.348,3300.0
2020-10-30 14:25:00,261.41,261.41,260.5,260.91,26779.0,250.5205,250.5205,249.6484,250.0413,26779.0
2020-10-30 14:30:00,260.83,260.83,260.28,260.74,4481.0,249.9646,249.9646,249.4375,249.8784,4481.0
2020-10-30 14:35:00,260.62,261.28,260.54,260.72,3600.0,249.7634,250.3959,249.6867,249.8592,3600.0
2020-10-30 14:40:00,260.5,260.66,259.86,259.87,27550.0,249.6484,249.8017,249.035,249.0446,27550.0
2020-10-30 14:45:00,259.85,260.74,259.57,260.61,11440.0,249.0255,249.8784,248.7571,249.7538,11440.0
2020-10-30 14:50:00,260.61,260.81,260.12,260.34,5527.0,249.7538,249.9455,249.2842,249.495,5527.0
2020-10-30 14:55:00,260.27,261.16,260.23,260.55,5507.0,249.428,250.2809,249.3896,249.6963,5507.0
2020-10-30 15:00:00,260.53,260.89,260.27,260.34,6761.0,249.6771,250.0221,249.428,249.495,6761.0
2020-10-30 15:05:00,260.53,261.06,260.53,260.77,13118.0,249.6771,250.1851,249.6771,249.9071,13118.0
2020-10-30 15:10:00,260.55,261.15,260.24,260.93,5891.0,249.6963,250.2713,249.3992,250.0605,5891.0
2020-10-30 15:15:00,260.97,261.31,260.67,260.67,13921.0,250.0988,250.4246,249.8113,249.8113,13921.0
2020-10-30 15:20:00,260.8,261.34,260.76,260.84,10853.0,249.9359,250.4534,249.8976,249.9742,10853.0
2020-10-30 15:25:00,261.03,261.03,260.41,260.42,9857.0,250.1563,250.1563,249.5621,249.5717,9857.0
2020-10-30 15:30:00,260.42,260.52,259.49,259.79,6898.0,249.5717,249.6675,248.6805,248.968,6898.0
2020-10-30 15:35:00,259.67,260.09,259.45,260.09,14055.0,248.853,249.2555,248.6421,249.2555,14055.0
2020-10-30 15:40:00,260.19,260.88,259.91,260.67,7827.0,249.3513,250.0126,249.083,249.8113,7827.0
2020-10-30 15:45:00,261.0,261.23,260.19,260.72,16141.0,250.1276,250.348,249.3513,249.8592,16141.0
2020-10-30 15:50:00,260.98,261.99,260.32,261.07,38436.0,250.1084,251.0763,249.4759,250.1946,38436.0
2020-10-30 15:55:00,260.59,263.19,260.51,263.19,52488.0,249.7346,252.2263,249.658,252.2263,52488.0
2020-11-02 09:30:00,266.55,268.82,266.51,267.98,21078.0,255.4464,257.6218,255.408,256.8168,21078.0
2020-11-02 09:35:00,267.63,267.92,267.39,267.81,1537.0,256.4814,256.7593,256.2514,256.6539,1537.0
2020-11-02 09:40:00,267.38,267.56,265.87,266.28,2422.0,256.2418,256.4143,254.7947,255.1876,2422.0
2020-11-02 09:45:00,266.31,268.38,266.31,268.38,2645.0,255.2164,257.2001,255.2164,257.2001,2645.0
2020-11-02 09:50:00,268.05,269.58,267.84,269.52,2856.0,256.8839,258.3501,256.6826,258.2926,2856.0
2020-11-02 09:55:00,269.75,270.62,269.6,270.39,3257.0,258.5131,259.3468,258.3693,259.1264,3257.0
2020-11-02 10:00:00,270.62,271.5,270.51,271.48,15008.0,259.3468,260.1902,259.2414,260.171,15008.0
2020-11-02 10:05:00,271.46,271.75,270.31,270.31,5152.0,260.1518,260.4297,259.0497,259.0497,5152.0
2020-11-02 10:10:00,270.35,271.19,270.34,270.41,9257.0,259.0881,259.8931,259.0785,259.1456,9257.0
2020-11-02 10:15:00,270.71,272.41,270.65,272.4,7524.0,259.4331,261.0622,259.3756,261.0527,7524.0
2020-11-02 10:20:00,272.68,273.49,272.52,273.05,20364.0,261.321,262.0973,261.1677,261.6756,20364.0
2020-11-02 10:25:00,272.9,273.05,272.02,272.05,22487.0,261.5318,261.6756,260.6885,260.7172,22487.0
2020-11-02 10:30:00,271.82,271.82,270.73,270.88,2506.0,260.4968,260.4968,259.4522,259.596,2506.0
2020-11-02 10:35:00,270.57,270.57,269.45,269.67,2738.0,259.2989,259.2989,258.2256,258.4364,2738.0
2020-11-02 10:40:00,269.62,269.62,268.69,268.74,2305.0,258.3885,258.3885,257.4972,257.5451,2305.0
2020-11-02 10:45:00,268.77,268.8,267.77,267.81,2783.0,257.5739,257.6026,256.6155,256.6539,2783.0
2020-11-02 10:50:00,268.06,268.28,267.67,268.28,3900.0,256.8935,257.1043,256.5197,257.1043,3900.0
2020-11-02 10:55:00,268.2,268.27,267.32,267.33,3300.0,257.0276,257.0947,256.1843,256.1939,3300.0
2020-11-02 11:00:00,267.49,267.94,267.32,267.58,1900.0,256.3472,256.7785,256.1843,256.4335,1900.0
2020-11-02 11:05:00,267.51,267.68,267.46,267.68,2206.0,256.3664,256.5293,256.3184,256.5293,2206.0
2020-11-02 11:10:00,267.73,267.73,266.75,267.24,3000.0,256.5772,256.5772,255.638,256.1076,3000.0
2020-11-02 11:15:00,267.23,267.23,266.37,266.37,3976.0,256.098,256.098,255.2739,255.2739,3976.0
2020-11-02 11:20:00,266.41,266.41,265.46,265.63,6728.0,255.3122,255.3122,254.4018,254.5647,6728.0
2020-11-02 11:25:00,265.48,266.43,265.48,266.28,4757.0,254.4209,255.3314,254.4209,255.1876,4757.0
2020-11-02 11:30:00,266.01,266.23,265.94,266.1,2434.0,254.9289,255.1397,254.8618,255.0151,2434.0
2020-11-02 11:35:00,265.98,265.98,265.09,265.21,5401.0,254.9001,254.9001,254.0472,254.1622,5401.0
2020-11-02 11:40:00,265.23,266.43,265.23,266.43,4800.0,254.1813,255.3314,254.1813,255.3314,4800.0
2020-11-02 11:45:00,266.44,266.59,265.79,266.03,3001.0,255.3409,255.4847,254.718,254.948,3001.0
2020-11-02 11:50:00,265.89,266.08,265.89,266.02,1902.0,254.8139,254.9959,254.8139,254.9384,1902.0
2020-11-02 11:55:00,266.07,266.18,265.89,266.07,2937.0,254.9864,255.0918,254.8139,254.9864,2937.0
2020-11-02 12:00:00,265.95,266.03,265.71,265.91,3547.0,254.8714,254.948,254.6413,254.833,3547.0
2020-11-02 12:05:00,265.89,265.94,265.63,265.63,2366.0,254.8139,254.8618,254.5647,254.5647,2366.0
2020-11-02 12:10:00,265.73,265.75,265.25,265.26,2664.0,254.6605,254.6797,254.2005,254.2101,2664.0
2020-11-02 12:15:00,265.35,265.62,265.28,265.29,1700.0,254.2963,254.5551,254.2293,254.2388,1700.0
2020-11-02 12:20:00,265.31,265.61,265.25,265.61,1502.0,254.258,254.5455,254.2005,254.5455,1502.0
2020-11-02 12:25:00,265.78,266.91,265.51,266.91,15935.0,254.7084,255.7914,254.4497,255.7914,15935.0
2020-11-02 12:30:00,267.08,267.08,266.71,266.71,3886.0,255.9543,255.9543,255.5997,255.5997,3886.0
2020-11-02 12:35:00,266.86,266.86,265.93,265.93,6000.0,255.7434,255.7434,254.8522,254.8522,6000.0
2020-11-02 12:40:00,266.01,266.04,265.74,265.82,4100.0,254.9289,254.9576,254.6701,254.7468,4100.0
2020-11-02 12:45:00,265.75,265.81,265.15,265.15,3607.0,254.6797,254.7372,254.1047,254.1047,3607.0
2020-11-02 12:50:00,265.04,265.84,265.04,265.61,5001.0,253.9993,254.7659,253.9993,254.5455,5001.0
2020-11-02 12:55:00,265.45,265.49,265.06,265.4,3004.0,254.3922,254.4305,254.0184,254.3443,3004.0
2020-11-02 13:00:00,265.6,265.8,264.89,265.25,5812.0,254.5359,254.7276,253.8555,254.2005,5812.0
2020-11-02 13:05:00,265.22,265.22,264.66,264.93,6233.0,254.1718,254.1718,253.6351,253.8938,6233.0
2020-11-02 13:10:00,264.78,264.87,264.2,264.29,4459.0,253.7501,253.8363,253.1943,253.2805,4459.0
2020-11-02 13:15:00,264.21,264.54,264.2,264.27,5342.0,253.2038,253.5201,253.1943,253.2613,5342.0
2020-11-02 13:20:00,264.3,264.65,264.07,264.22,7034.0,253.2901,253.6255,253.0697,253.2134,7034.0
2020-11-02 13:25:00,264.1,264.57,263.8,264.53,5760.0,253.0984,253.5488,252.8109,253.5105,5760.0
2020-11-02 13:30:00,264.47,264.85,264.33,264.85,3433.0,253.453,253.8172,253.3188,253.8172,3433.0
2020-11-02 13:35:00,264.86,264.92,264.27,264.37,4200.0,253.8268,253.8843,253.2613,253.3572,4200.0
2020-11-02 13:40:00,264.44,264.71,264.35,264.52,3411.0,253.4243,253.683,253.338,253.5009,3411.0
2020-11-02 13:45:00,264.72,265.06,264.53,264.53,4296.0,253.6926,254.0184,253.5105,253.5105,4296.0
2020-11-02 13:50:00,264.53,264.53,263.67,263.78,3331.0,253.5105,253.5105,252.6863,252.7917,3331.0
2020-11-02 13:55:00,263.99,264.08,263.75,263.75,4206.0,252.993,253.0792,252.763,252.763,4206.0
2020-11-02 14:00:00,263.62,264.23,263.62,264.16,2900.0,252.6384,253.223,252.6384,253.1559,2900.0
2020-11-02 14:05:00,264.16,264.39,263.95,264.39,3667.0,253.1559,253.3763,252.9547,253.3763,3667.0
2020-11-02 14:10:00,264.21,264.6,264.11,264.15,3520.0,253.2038,253.5776,253.108,253.1463,3520.0
2020-11-02 14:15:00,264.0,264.07,263.74,263.99,4109.0,253.0026,253.0697,252.7534,252.993,4109.0
2020-11-02 14:20:00,263.9,265.37,263.9,265.37,4600.0,252.9067,254.3155,252.9067,254.3155,4600.0
2020-11-02 14:25:00,265.35,265.53,264.96,265.53,3900.0,254.2963,254.4688,253.9226,254.4688,3900.0
2020-11-02 14:30:00,265.64,265.99,265.43,265.54,5628.0,254.5743,254.9097,254.373,254.4784,5628.0
2020-11-02 14:35:00,265.55,266.12,265.55,265.91,3400.0,254.488,255.0343,254.488,254.833,3400.0
2020-11-02 14:40:00,265.74,265.97,265.4,265.62,3500.0,254.6701,254.8905,254.3443,254.5551,3500.0
2020-11-02 14:45:00,265.62,266.28,265.62,265.87,8484.0,254.5551,255.1876,254.5551,254.7947,8484.0
2020-11-02 14:50:00,265.98,266.15,265.16,265.32,15907.0,254.9001,255.063,254.1143,254.2676,15907.0
2020-11-02 14:55:00,265.3,265.69,264.89,265.69,5700.0,254.2484,254.6222,253.8555,254.6222,5700.0
2020-11-02 15:00:00,265.51,266.09,265.51,265.61,6346.0,254.4497,255.0055,254.4497,254.5455,6346.0
2020-11-02 15:05:00,265.7,265.7,264.81,265.06,6564.0,254.6318,254.6318,253.7788,254.0184,6564.0
2020-11-02 15:10:00,265.17,265.29,264.65,264.84,5400.0,254.1238,254.2388,253.6255,253.8076,5400.0
2020-11-02 15:15:00,264.92,265.7,264.82,265.43,6861.0,253.8843,254.6318,253.7884,254.373,6861.0
2020-11-02 15:20:00,265.47,265.81,264.95,265.22,7946.0,254.4113,254.7372,253.913,254.1718,7946.0
2020-11-02 15:25:00,264.87,265.17,264.63,264.76,5925.0,253.8363,254.1238,253.6063,253.7309,5925.0
2020-11-02 15:30:00,264.76,265.3,264.28,264.28,9073.0,253.7309,254.2484,253.2709,253.2709,9073.0
2020-11-02 15:35:00,264.17,264.54,263.87,264.41,6695.0,253.1655,253.5201,252.878,253.3955,6695.0
2020-11-02 15:40:00,264.51,264.57,264.05,264.05,8135.0,253.4913,253.5488,253.0505,253.0505,8135.0
2020-11-02 15:45:00,264.06,264.73,264.0,264.66,9897.0,253.0601,253.7022,253.0026,253.6351,9897.0
2020-11-02 15:50:00,264.55,264.71,264.08,264.25,18847.0,253.5297,253.683,253.0792,253.2422,18847.0
2020-11-02 15:55:00,264.25,265.94,264.23,265.82,81419.0,253.2422,254.8618,253.223,254.7468,81419.0
2020-11-03 09:30:00,269.38,269.88,269.0,269.02,10062.0,258.1585,258.6376,257.7943,257.8135,10062.0
2020-11-03 09:35:00,268.44,269.88,268.44,269.52,3100.0,257.2576,258.6376,257.2576,258.2926,3100.0
2020-11-03 09:40:00,269.17,270.22,269.07,270.22,1700.0,257.9572,258.9635,257.8614,258.9635,1700.0
2020-11-03 09:45:00,270.4,270.67,270.17,270.46,4543.0,259.136,259.3947,258.9156,259.1935,4543.0
2020-11-03 09:50:00,270.39,271.1,270.39,271.09,2913.0,259.1264,259.8068,259.1264,259.7972,2913.0
2020-11-03 09:55:00,271.11,271.41,270.72,270.81,2637.0,259.8164,260.1039,259.4426,259.5289,2637.0
2020-11-03 10:00:00,270.47,271.01,270.02,270.85,4503.0,259.2031,259.7206,258.7718,259.5672,4503.0
2020-11-03 10:05:00,270.67,271.2,269.71,271.2,6408.0,259.3947,259.9027,258.4747,259.9027,6408.0
2020-11-03 10:10:00,270.83,270.86,270.21,270.86,2526.0,259.5481,259.5768,258.9539,259.5768,2526.0
2020-11-03 10:15:00,271.2,272.38,271.19,272.37,4074.0,259.9027,261.0335,259.8931,261.0239,4074.0
2020-11-03 10:20:00,272.88,273.32,272.79,272.88,7949.0,261.5127,261.9343,261.4264,261.5127,7949.0
2020-11-03 10:25:00,272.82,272.9,272.41,272.47,4005.0,261.4552,261.5318,261.0622,261.1197,4005.0
2020-11-03 10:30:00,272.49,272.51,271.78,271.79,2600.0,261.1389,261.1581,260.4585,260.4681,2600.0
2020-11-03 10:35:00,271.8,272.35,271.64,272.31,2810.0,260.4777,261.0047,260.3243,260.9664,2810.0
2020-11-03 10:40:00,272.43,272.64,272.31,272.5,4510.0,261.0814,261.2827,260.9664,261.1485,4510.0
2020-11-03 10:45:00,272.48,273.41,272.48,273.17,3200.0,261.1293,262.0206,261.1293,261.7906,3200.0
2020-11-03 10:50:00,273.3,273.3,272.75,273.18,2600.0,261.9152,261.9152,261.3881,261.8002,2600.0
2020-11-03 10:55:00,273.02,273.43,272.66,273.05,4872.0,261.6468,262.0398,261.3018,261.6756,4872.0
2020-11-03 11:00:00,273.17,273.56,272.47,272.69,2416.0,261.7906,262.1643,261.1197,261.3306,2416.0
2020-11-03 11:05:00,272.76,272.77,272.24,272.33,2910.0,261.3977,261.4073,260.8993,260.9856,2910.0
2020-11-03 11:10:00,272.38,272.87,272.31,272.65,5368.0,261.0335,261.5031,260.9664,261.2922,5368.0
2020-11-03 11:15:00,272.66,272.69,272.2,272.69,2019.0,261.3018,261.3306,260.861,261.3306,2019.0
2020-11-03 11:20:00,272.54,273.1,272.54,272.74,4221.0,261.1868,261.7235,261.1868,261.3785,4221.0
2020-11-03 11:25:00,272.76,273.04,272.39,272.39,3404.0,261.3977,261.666,261.0431,261.0431,3404.0
2020-11-03 11:30:00,272.46,272.82,272.23,272.5,3715.0,261.1102,261.4552,260.8897,261.1485,3715.0
2020-11-03 11:35:00,272.69,272.69,272.09,272.43,2709.0,261.3306,261.3306,260.7556,261.0814,2709.0
2020-11-03 11:40:00,272.41,272.6,272.18,272.52,2893.0,261.0622,261.2443,260.8418,261.1677,2893.0
2020-11-03 11:45:00,272.11,272.38,271.78,271.89,2200.0,260.7747,261.0335,260.4585,260.5639,2200.0
2020-11-03 11:50:00,271.98,272.05,271.26,271.32,1600.0,260.6502,260.7172,259.9602,260.0177,1600.0
2020-11-03 11:55:00,271.27,271.54,271.17,271.52,2800.0,259.9697,260.2285,259.8739,260.2093,2800.0
2020-11-03 12:00:00,271.63,271.63,271.32,271.32,1000.0,260.3147,260.3147,260.0177,260.0177,1000.0
2020-11-03 12:05:00,271.45,271.55,271.17,271.52,2816.0,260.1422,260.2381,259.8739,260.2093,2816.0
2020-11-03 12:10:00,271.45,271.45,271.01,271.24,2507.0,260.1422,260.1422,259.7206,259.941,2507.0
2020-11-03 12:15:00,271.13,271.5,270.89,270.89,2100.0,259.8356,260.1902,259.6056,259.6056,2100.0
2020-11-03 12:20:00,270.99,271.3,270.98,270.98,1400.0,259.7014,259.9985,259.6918,259.6918,1400.0
2020-11-03 12:25:00,270.95,271.77,270.95,271.32,925.0,259.6631,260.4489,259.6631,260.0177,925.0
2020-11-03 12:30:00,271.3,272.05,271.3,272.05,2319.0,259.9985,260.7172,259.9985,260.7172,2319.0
2020-11-03 12:35:00,272.02,272.19,271.84,272.0,1990.0,260.6885,260.8514,260.516,260.6693,1990.0
2020-11-03 12:40:00,271.96,272.03,271.72,271.76,2019.0,260.631,260.6981,260.401,260.4393,2019.0
2020-11-03 12:45:00,271.91,272.07,271.56,272.07,2187.0,260.5831,260.7364,260.2477,260.7364,2187.0
2020-11-03 12:50:00,272.17,272.44,272.07,272.24,3900.0,260.8322,261.091,260.7364,260.8993,3900.0
2020-11-03 12:55:00,272.33,272.39,272.12,272.35,2350.0,260.9856,261.0431,260.7843,261.0047,2350.0
2020-11-03 13:00:00,272.35,272.94,272.35,272.76,2401.0,261.0047,261.5702,261.0047,261.3977,2401.0
2020-11-03 13:05:00,272.65,272.89,272.6,272.71,2340.0,261.2922,261.5223,261.2443,261.3498,2340.0
2020-11-03 13:10:00,272.69,272.78,272.0,272.11,2720.0,261.3306,261.4168,260.6693,260.7747,2720.0
2020-11-03 13:15:00,272.18,272.37,272.0,272.12,2962.0,260.8418,261.0239,260.6693,260.7843,2962.0
2020-11-03 13:20:00,272.12,272.14,271.72,272.11,3210.0,260.7843,260.8035,260.401,260.7747,3210.0
2020-11-03 13:25:00,271.87,271.87,271.32,271.33,1302.0,260.5447,260.5447,260.0177,260.0272,1302.0
2020-11-03 13:30:00,271.47,271.81,271.47,271.62,1800.0,260.1614,260.4872,260.1614,260.3052,1800.0
2020-11-03 13:35:00,271.89,271.89,271.46,271.58,2501.0,260.5639,260.5639,260.1518,260.2668,2501.0
2020-11-03 13:40:00,271.36,271.62,270.89,271.46,3929.0,260.056,260.3052,259.6056,260.1518,3929.0
2020-11-03 13:45:00,271.37,271.37,270.59,270.59,2806.0,260.0656,260.0656,259.3181,259.3181,2806.0
2020-11-03 13:50:00,270.92,270.92,270.22,270.22,2989.0,259.6343,259.6343,258.9635,258.9635,2989.0
2020-11-03 13:55:00,270.17,270.43,269.89,270.05,2017.0,258.9156,259.1647,258.6472,258.8006,2017.0
2020-11-03 14:00:00,269.91,270.64,269.91,270.19,3117.0,258.6664,259.366,258.6664,258.9347,3117.0
2020-11-03 14:05:00,270.13,270.26,269.99,270.18,4702.0,258.8772,259.0018,258.7431,258.9251,4702.0
2020-11-03 14:10:00,270.33,270.89,270.32,270.8,4820.0,259.0689,259.6056,259.0593,259.5193,4820.0
2020-11-03 14:15:00,270.78,270.78,270.23,270.63,5192.0,259.5001,259.5001,258.9731,259.3564,5192.0
2020-11-03 14:20:00,270.8,270.83,269.79,270.09,2688.0,259.5193,259.5481,258.5514,258.8389,2688.0
2020-11-03 14:25:00,270.0,270.13,269.77,270.06,2324.0,258.7526,258.8772,258.5322,258.8101,2324.0
2020-11-03 14:30:00,270.09,270.95,269.92,270.71,6125.0,258.8389,259.6631,258.676,259.4331,6125.0
2020-11-03 14:35:00,270.83,270.98,270.48,270.73,5385.0,259.5481,259.6918,259.2126,259.4522,5385.0
2020-11-03 14:40:00,270.72,271.17,270.63,270.92,4000.0,259.4426,259.8739,259.3564,259.6343,4000.0
2020-11-03 14:45:00,270.98,270.98,270.45,270.73,3400.0,259.6918,259.6918,259.1839,259.4522,3400.0
2020-11-03 14:50:00,270.72,270.74,270.0,270.23,6407.0,259.4426,259.4618,258.7526,258.9731,6407.0
2020-11-03 14:55:00,270.34,270.34,269.88,270.06,3632.0,259.0785,259.0785,258.6376,258.8101,3632.0
2020-11-03 15:00:00,269.95,270.04,269.18,269.25,5208.0,258.7047,258.791,257.9668,258.0339,5208.0
2020-11-03 15:05:00,269.25,269.67,268.98,269.16,3650.0,258.0339,258.4364,257.7751,257.9476,3650.0
2020-11-03 15:10:00,269.3,269.59,269.24,269.33,6400.0,258.0818,258.3597,258.0243,258.1106,6400.0
2020-11-03 15:15:00,269.43,269.64,269.25,269.39,3000.0,258.2064,258.4076,258.0339,258.1681,3000.0
2020-11-03 15:20:00,269.44,269.72,268.99,268.99,5815.0,258.216,258.4843,257.7847,257.7847,5815.0
2020-11-03 15:25:00,269.02,269.84,269.02,269.38,5956.0,257.8135,258.5993,257.8135,258.1585,5956.0
2020-11-03 15:30:00,269.5,270.19,269.31,270.19,8100.0,258.2735,258.9347,258.0914,258.9347,8100.0
2020-11-03 15:35:00,270.23,270.51,269.92,270.28,9074.0,258.9731,259.2414,258.676,259.021,9074.0
2020-11-03 15:40:00,270.09,270.83,269.92,270.23,12225.0,258.8389,259.5481,258.676,258.9731,12225.0
2020-11-03 15:45:00,270.21,270.61,269.75,270.4,16891.0,258.9539,259.3372,258.5131,259.136,16891.0
2020-11-03 15:50:00,270.4,270.72,269.86,270.48,23329.0,259.136,259.4426,258.6185,259.2126,23329.0
2020-11-03 15:55:00,270.32,270.32,268.79,269.36,59769.0,259.0593,259.0593,257.593,258.1393,59769.0
2020-11-04 09:30:00,272.63,277.92,272.63,277.66,23372.0,261.2731,266.3427,261.2731,266.0935,23372.0
2020-11-04 09:35:00,276.03,278.22,275.69,278.22,11987.0,264.5314,266.6302,264.2056,266.6302,11987.0
2020-11-04 09:40:00,278.2,279.6,277.88,279.38,14552.0,266.6111,267.9527,266.3044,267.7419,14552.0
2020-11-04 09:45:00,278.9,279.7,278.46,279.09,18557.0,267.2819,268.0486,266.8602,267.464,18557.0
2020-11-04 09:50:00,279.03,279.78,278.46,279.78,8190.0,267.4065,268.1252,266.8602,268.1252,8190.0
2020-11-04 09:55:00,279.78,280.82,279.6,280.25,23774.0,268.1252,269.1219,267.9527,268.5757,23774.0
2020-11-04 10:00:00,280.01,281.6,279.95,281.6,10106.0,268.3457,269.8694,268.2882,269.8694,10106.0
2020-11-04 10:05:00,281.64,283.02,281.64,282.73,6225.0,269.9078,271.2303,269.9078,270.9523,6225.0
2020-11-04 10:10:00,282.83,283.46,282.62,283.18,5811.0,271.0482,271.6519,270.8469,271.3836,5811.0
2020-11-04 10:15:00,283.23,284.2,282.89,283.79,7790.0,271.4315,272.3611,271.1057,271.9682,7790.0
2020-11-04 10:20:00,284.1,285.43,284.1,284.62,5925.0,272.2653,273.5399,272.2653,272.7636,5925.0
2020-11-04 10:25:00,284.35,284.43,283.76,284.02,4506.0,272.5049,272.5815,271.9394,272.1886,4506.0
2020-11-04 10:30:00,283.81,284.27,283.56,284.27,3862.0,271.9874,272.4282,271.7478,272.4282,3862.0
2020-11-04 10:35:00,283.72,283.92,282.67,283.35,5642.0,271.9011,272.0928,270.8948,271.5465,5642.0
2020-11-04 10:40:00,283.06,283.56,283.01,283.03,3413.0,271.2686,271.7478,271.2207,271.2399,3413.0
2020-11-04 10:45:00,283.22,283.32,282.63,283.07,3867.0,271.4219,271.5178,270.8565,271.2782,3867.0
2020-11-04 10:50:00,283.32,283.47,282.65,283.35,8300.0,271.5178,271.6615,270.8757,271.5465,8300.0
2020-11-04 10:55:00,283.16,283.43,282.41,283.15,5876.0,271.3644,271.6232,270.6457,271.3549,5876.0
2020-11-04 11:00:00,283.47,283.48,282.86,283.28,1460.0,271.6615,271.6711,271.0769,271.4794,1460.0
2020-11-04 11:05:00,283.34,283.7,283.16,283.16,700.0,271.5369,271.8819,271.3644,271.3644,700.0
2020-11-04 11:10:00,282.81,283.13,282.81,282.98,1600.0,271.029,271.3357,271.029,271.1919,1600.0
2020-11-04 11:15:00,283.16,283.77,282.88,283.77,2173.0,271.3644,271.949,271.0961,271.949,2173.0
2020-11-04 11:20:00,283.48,284.95,283.47,284.94,1142.0,271.6711,273.0799,271.6615,273.0703,1142.0
2020-11-04 11:25:00,284.85,285.2,284.68,285.06,3856.0,272.984,273.3195,272.8211,273.1853,3856.0
2020-11-04 11:30:00,285.1,285.4,284.21,284.21,4654.0,273.2236,273.5111,272.3707,272.3707,4654.0
2020-11-04 11:35:00,284.9,284.9,283.93,284.09,2403.0,273.032,273.032,272.1024,272.2557,2403.0
2020-11-04 11:40:00,284.31,284.36,283.61,283.63,3744.0,272.4665,272.5144,271.7957,271.8149,3744.0
2020-11-04 11:45:00,283.66,285.8,283.65,285.8,10600.0,271.8436,273.8945,271.834,273.8945,10600.0
2020-11-04 11:50:00,285.68,285.98,284.94,285.45,3700.0,273.7795,274.067,273.0703,273.559,3700.0
2020-11-04 11:55:00,285.38,286.0,285.14,285.94,4097.0,273.492,274.0861,273.262,274.0286,4097.0
2020-11-04 12:00:00,285.72,286.16,285.57,286.01,4829.0,273.8178,274.2395,273.674,274.0957,4829.0
2020-11-04 12:05:00,286.23,286.23,285.1,285.63,4000.0,274.3065,274.3065,273.2236,273.7315,4000.0
2020-11-04 12:10:00,285.81,286.2,285.81,285.93,1500.0,273.904,274.2778,273.904,274.019,1500.0
2020-11-04 12:15:00,286.04,287.11,286.0,287.0,6425.0,274.1245,275.1499,274.0861,275.0445,6425.0
2020-11-04 12:20:00,286.74,288.07,286.73,288.07,3866.0,274.7953,276.0699,274.7857,276.0699,3866.0
2020-11-04 12:25:00,288.06,288.08,287.1,287.1,4180.0,276.0603,276.0795,275.1403,275.1403,4180.0
2020-11-04 12:30:00,287.45,287.83,287.29,287.73,3156.0,275.4757,275.8399,275.3224,275.7441,3156.0
2020-11-04 12:35:00,287.62,287.87,287.49,287.49,1521.0,275.6386,275.8782,275.5141,275.5141,1521.0
2020-11-04 12:40:00,288.01,288.27,287.66,287.85,1257.0,276.0124,276.2616,275.677,275.8591,1257.0
2020-11-04 12:45:00,287.81,287.86,287.47,287.86,1600.0,275.8207,275.8686,275.4949,275.8686,1600.0
2020-11-04 12:50:00,287.77,287.78,286.99,287.0,5201.0,275.7824,275.792,275.0349,275.0445,5201.0
2020-11-04 12:55:00,286.89,287.08,286.36,286.71,6686.0,274.9391,275.1211,274.4311,274.7666,6686.0
2020-11-04 13:00:00,286.81,286.94,286.35,286.6,2015.0,274.8624,274.987,274.4216,274.6611,2015.0
2020-11-04 13:05:00,286.7,287.22,286.7,287.19,1222.0,274.757,275.2553,274.757,275.2266,1222.0
2020-11-04 13:10:00,287.46,287.54,286.97,287.28,3623.0,275.4853,275.562,275.0157,275.3128,3623.0
2020-11-04 13:15:00,287.26,287.38,286.94,287.22,5482.0,275.2936,275.4086,274.987,275.2553,5482.0
2020-11-04 13:20:00,287.04,287.23,287.01,287.22,2500.0,275.0828,275.2649,275.0541,275.2553,2500.0
2020-11-04 13:25:00,287.05,287.51,286.92,287.29,5440.0,275.0924,275.5332,274.9678,275.3224,5440.0
2020-11-04 13:30:00,287.3,287.96,287.14,287.71,3121.0,275.332,275.9645,275.1786,275.7249,3121.0
2020-11-04 13:35:00,287.66,288.01,287.58,287.73,3690.0,275.677,276.0124,275.6003,275.7441,3690.0
2020-11-04 13:40:00,287.84,287.91,286.67,286.97,4753.0,275.8495,275.9166,274.7282,275.0157,4753.0
2020-11-04 13:45:00,287.22,287.46,287.11,287.28,3537.0,275.2553,275.4853,275.1499,275.3128,3537.0
2020-11-04 13:50:00,287.2,287.79,287.09,287.28,34919.0,275.2361,275.8016,275.1307,275.3128,34919.0
2020-11-04 13:55:00,287.29,287.52,287.0,287.32,1700.0,275.3224,275.5428,275.0445,275.3511,1700.0
2020-11-04 14:00:00,287.24,288.11,287.23,287.51,3230.0,275.2745,276.1082,275.2649,275.5332,3230.0
2020-11-04 14:05:00,287.67,288.39,287.65,287.76,2111.0,275.6866,276.3766,275.6674,275.7728,2111.0
2020-11-04 14:10:00,287.86,288.14,287.61,287.61,2203.0,275.8686,276.137,275.6291,275.6291,2203.0
2020-11-04 14:15:00,287.55,287.55,286.96,287.18,5322.0,275.5716,275.5716,275.0061,275.217,5322.0
2020-11-04 14:20:00,287.19,287.58,287.04,287.58,2294.0,275.2266,275.6003,275.0828,275.6003,2294.0
2020-11-04 14:25:00,287.23,287.38,287.04,287.06,1700.0,275.2649,275.4086,275.0828,275.102,1700.0
2020-11-04 14:30:00,287.29,287.3,286.82,286.92,4632.0,275.3224,275.332,274.872,274.9678,4632.0
2020-11-04 14:35:00,286.83,287.35,286.83,287.11,2622.0,274.8816,275.3799,274.8816,275.1499,2622.0
2020-11-04 14:40:00,287.11,287.23,286.74,287.06,3400.0,275.1499,275.2649,274.7953,275.102,3400.0
2020-11-04 14:45:00,286.99,287.34,286.91,287.27,2150.0,275.0349,275.3703,274.9582,275.3032,2150.0
2020-11-04 14:50:00,287.46,287.86,287.39,287.72,1300.0,275.4853,275.8686,275.4182,275.7345,1300.0
2020-11-04 14:55:00,287.7,287.76,287.36,287.58,1779.0,275.7153,275.7728,275.3895,275.6003,1779.0
2020-11-04 15:00:00,287.65,288.02,286.95,287.14,3300.0,275.6674,276.022,274.9966,275.1786,3300.0
2020-11-04 15:05:00,286.88,287.26,286.53,286.99,4651.0,274.9295,275.2936,274.5941,275.0349,4651.0
2020-11-04 15:10:00,286.8,287.41,286.61,287.41,2612.0,274.8528,275.4374,274.6707,275.4374,2612.0
2020-11-04 15:15:00,287.06,287.3,286.75,286.75,3311.0,275.102,275.332,274.8049,274.8049,3311.0
2020-11-04 15:20:00,286.68,287.34,286.61,287.23,5323.0,274.7378,275.3703,274.6707,275.2649,5323.0
2020-11-04 15:25:00,287.25,287.28,286.76,286.93,4381.0,275.2841,275.3128,274.8145,274.9774,4381.0
2020-11-04 15:30:00,286.98,287.53,286.86,287.44,4110.0,275.0253,275.5524,274.9103,275.4661,4110.0
2020-11-04 15:35:00,287.52,287.69,286.7,286.7,6159.0,275.5428,275.7057,274.757,274.757,6159.0
2020-11-04 15:40:00,286.87,286.87,286.12,286.44,9306.0,274.9199,274.9199,274.2011,274.5078,9306.0
2020-11-04 15:45:00,286.47,287.1,286.18,286.44,14032.0,274.5366,275.1403,274.2586,274.5078,14032.0
2020-11-04 15:50:00,286.72,287.38,286.44,287.38,28074.0,274.7761,275.4086,274.5078,275.4086,28074.0
2020-11-04 15:55:00,287.2,287.2,285.59,285.62,76819.0,275.2361,275.2361,273.6932,273.722,76819.0
2020-11-05 09:30:00,290.44,291.5,289.5,290.12,13457.0,278.3412,279.357,277.4403,278.0345,13457.0
2020-11-05 09:35:00,289.4,289.42,288.15,288.5,3822.0,277.3445,277.3637,276.1466,276.482,3822.0
2020-11-05 09:40:00,288.43,288.44,287.45,287.92,3515.0,276.4149,276.4245,275.4757,275.9261,3515.0
2020-11-05 09:45:00,288.01,290.14,288.01,289.85,6548.0,276.0124,278.0537,276.0124,277.7758,6548.0
2020-11-05 09:50:00,289.94,291.03,289.94,290.9,4182.0,277.862,278.9066,277.862,278.782,4182.0
2020-11-05 09:55:00,290.8,291.06,290.44,290.44,2500.0,278.6862,278.9353,278.3412,278.3412,2500.0
2020-11-05 10:00:00,290.49,291.47,290.39,291.0,3017.0,278.3891,279.3283,278.2933,278.8778,3017.0
2020-11-05 10:05:00,291.0,292.48,291.0,291.94,7784.0,278.8778,280.2962,278.8778,279.7787,7784.0
2020-11-05 10:10:00,292.12,292.33,291.92,292.21,4750.0,279.9512,280.1524,279.7595,280.0374,4750.0
2020-11-05 10:15:00,291.91,292.72,291.88,292.48,5610.0,279.7499,280.5262,279.7212,280.2962,5610.0
2020-11-05 10:20:00,292.35,292.65,291.59,292.35,8981.0,280.1716,280.4591,279.4433,280.1716,8981.0
2020-11-05 10:25:00,292.18,292.33,291.77,291.95,4165.0,280.0087,280.1524,279.6158,279.7883,4165.0
2020-11-05 10:30:00,291.81,292.42,291.57,292.2,5315.0,279.6541,280.2387,279.4241,280.0279,5315.0
2020-11-05 10:35:00,292.07,292.56,291.89,292.27,5258.0,279.9033,280.3729,279.7308,280.0949,5258.0
2020-11-05 10:40:00,292.06,292.76,292.06,292.31,7527.0,279.8937,280.5645,279.8937,280.1333,7527.0
2020-11-05 10:45:00,292.19,293.02,291.83,292.94,5160.0,280.0183,280.8137,279.6733,280.737,5160.0
2020-11-05 10:50:00,292.93,293.74,292.88,293.65,7850.0,280.7274,281.5037,280.6795,281.4175,7850.0
2020-11-05 10:55:00,293.63,293.64,292.86,293.02,2900.0,281.3983,281.4079,280.6604,280.8137,2900.0
2020-11-05 11:00:00,293.13,293.39,292.88,292.88,3670.0,280.9191,281.1683,280.6795,280.6795,3670.0
2020-11-05 11:05:00,292.99,293.14,291.74,291.77,8133.0,280.7849,280.9287,279.587,279.6158,8133.0
2020-11-05 11:10:00,291.74,291.79,291.18,291.73,5206.0,279.587,279.6349,279.0503,279.5774,5206.0
2020-11-05 11:15:00,291.61,292.1,291.61,291.91,4774.0,279.4624,279.932,279.4624,279.7499,4774.0
2020-11-05 11:20:00,291.64,292.09,291.64,291.84,4906.0,279.4912,279.9224,279.4912,279.6829,4906.0
2020-11-05 11:25:00,291.84,292.35,291.38,291.41,8612.0,279.6829,280.1716,279.242,279.2708,8612.0
2020-11-05 11:30:00,291.46,291.67,291.31,291.56,4241.0,279.3187,279.5199,279.1749,279.4145,4241.0
2020-11-05 11:35:00,291.46,291.46,290.42,290.49,3200.0,279.3187,279.3187,278.322,278.3891,3200.0
2020-11-05 11:40:00,290.59,290.75,290.28,290.45,1774.0,278.4849,278.6383,278.1878,278.3508,1774.0
2020-11-05 11:45:00,290.43,290.67,290.33,290.63,4331.0,278.3316,278.5616,278.2358,278.5233,4331.0
2020-11-05 11:50:00,290.72,291.04,290.62,291.01,5553.0,278.6095,278.9162,278.5137,278.8874,5553.0
2020-11-05 11:55:00,290.94,291.52,290.94,291.45,4100.0,278.8203,279.3762,278.8203,279.3091,4100.0
2020-11-05 12:00:00,291.53,291.58,291.03,291.15,8623.0,279.3858,279.4337,278.9066,279.0216,8623.0
2020-11-05 12:05:00,291.12,291.12,290.42,290.83,3500.0,278.9928,278.9928,278.322,278.7149,3500.0
2020-11-05 12:10:00,290.98,291.06,290.28,290.28,2775.0,278.8587,278.9353,278.1878,278.1878,2775.0
2020-11-05 12:15:00,290.53,290.53,289.64,289.71,2399.0,278.4274,278.4274,277.5745,277.6416,2399.0
2020-11-05 12:20:00,289.49,289.49,288.9,289.06,1800.0,277.4307,277.4307,276.8653,277.0187,1800.0
2020-11-05 12:25:00,289.26,289.51,289.26,289.51,2000.0,277.2103,277.4499,277.2103,277.4499,2000.0
2020-11-05 12:30:00,289.53,289.89,289.52,289.53,1888.0,277.4691,277.8141,277.4595,277.4691,1888.0
2020-11-05 12:35:00,289.57,289.85,289.55,289.79,1750.0,277.5074,277.7758,277.4882,277.7183,1750.0
2020-11-05 12:40:00,289.71,289.86,289.61,289.86,1225.0,277.6416,277.7853,277.5457,277.7853,1225.0
2020-11-05 12:45:00,290.03,290.12,289.9,289.91,2100.0,277.9483,278.0345,277.8237,277.8333,2100.0
2020-11-05 12:50:00,290.0,290.15,289.89,290.15,1065.0,277.9195,278.0633,277.8141,278.0633,1065.0
2020-11-05 12:55:00,290.28,290.28,290.12,290.12,838.0,278.1878,278.1878,278.0345,278.0345,838.0
2020-11-05 13:00:00,290.22,290.96,290.22,290.96,2400.0,278.1303,278.8395,278.1303,278.8395,2400.0
2020-11-05 13:05:00,290.83,290.83,290.64,290.69,1719.0,278.7149,278.7149,278.5328,278.5808,1719.0
2020-11-05 13:10:00,290.72,290.98,290.72,290.98,2300.0,278.6095,278.8587,278.6095,278.8587,2300.0
2020-11-05 13:15:00,290.55,290.67,290.5,290.55,936.0,278.4466,278.5616,278.3987,278.4466,936.0
2020-11-05 13:20:00,290.56,290.63,290.22,290.23,2631.0,278.4562,278.5233,278.1303,278.1399,2631.0
2020-11-05 13:25:00,290.24,290.38,290.16,290.16,1318.0,278.1495,278.2837,278.0728,278.0728,1318.0
2020-11-05 13:30:00,290.26,290.6,290.26,290.56,1129.0,278.1687,278.4945,278.1687,278.4562,1129.0
2020-11-05 13:35:00,290.76,291.14,290.71,291.14,2000.0,278.6478,279.012,278.5999,279.012,2000.0
2020-11-05 13:40:00,291.14,291.4,291.07,291.2,3437.0,279.012,279.2612,278.9449,279.0695,3437.0
2020-11-05 13:45:00,291.27,291.27,290.97,290.97,3000.0,279.1366,279.1366,278.8491,278.8491,3000.0
2020-11-05 13:50:00,290.91,291.01,290.59,290.59,2011.0,278.7916,278.8874,278.4849,278.4849,2011.0
2020-11-05 13:55:00,290.56,290.62,290.38,290.46,2300.0,278.4562,278.5137,278.2837,278.3603,2300.0
2020-11-05 14:00:00,290.69,290.95,290.45,290.69,2500.0,278.5808,278.8299,278.3508,278.5808,2500.0
2020-11-05 14:05:00,290.66,290.66,290.3,290.52,5758.0,278.552,278.552,278.207,278.4178,5758.0
2020-11-05 14:10:00,290.46,290.79,290.46,290.76,3236.0,278.3603,278.6766,278.3603,278.6478,3236.0
2020-11-05 14:15:00,290.61,290.78,290.37,290.37,1300.0,278.5041,278.667,278.2741,278.2741,1300.0
2020-11-05 14:20:00,290.4,291.02,290.4,291.02,2637.0,278.3028,278.897,278.3028,278.897,2637.0
2020-11-05 14:25:00,290.94,291.06,290.87,291.05,2581.0,278.8203,278.9353,278.7533,278.9258,2581.0
2020-11-05 14:30:00,291.45,291.76,291.39,291.59,4268.0,279.3091,279.6062,279.2516,279.4433,4268.0
2020-11-05 14:35:00,291.59,291.59,291.07,291.45,3250.0,279.4433,279.4433,278.9449,279.3091,3250.0
2020-11-05 14:40:00,291.66,292.06,291.66,291.95,2200.0,279.5104,279.8937,279.5104,279.7883,2200.0
2020-11-05 14:45:00,292.1,292.21,291.77,291.77,6736.0,279.932,280.0374,279.6158,279.6158,6736.0
2020-11-05 14:50:00,291.83,292.16,291.6,292.16,2620.0,279.6733,279.9895,279.4529,279.9895,2620.0
2020-11-05 14:55:00,292.05,292.55,292.01,292.38,5120.0,279.8841,280.3633,279.8458,280.2004,5120.0
2020-11-05 15:00:00,292.55,292.76,292.36,292.6,6871.0,280.3633,280.5645,280.1812,280.4112,6871.0
2020-11-05 15:05:00,292.44,292.46,292.08,292.16,5180.0,280.2579,280.277,279.9129,279.9895,5180.0
2020-11-05 15:10:00,292.2,292.5,291.57,291.74,6020.0,280.0279,280.3154,279.4241,279.587,6020.0
2020-11-05 15:15:00,291.73,291.89,291.26,291.68,4126.0,279.5774,279.7308,279.127,279.5295,4126.0
2020-11-05 15:20:00,291.7,291.89,291.66,291.85,3231.0,279.5487,279.7308,279.5104,279.6924,3231.0
2020-11-05 15:25:00,291.88,292.05,291.84,291.99,5365.0,279.7212,279.8841,279.6829,279.8266,5365.0
2020-11-05 15:30:00,292.04,292.08,290.88,291.03,5690.0,279.8745,279.9129,278.7628,278.9066,5690.0
2020-11-05 15:35:00,291.07,291.07,290.59,290.72,7311.0,278.9449,278.9449,278.4849,278.6095,7311.0
2020-11-05 15:40:00,290.99,291.21,290.73,290.8,4865.0,278.8683,279.0791,278.6191,278.6862,4865.0
2020-11-05 15:45:00,290.67,290.75,290.31,290.66,8493.0,278.5616,278.6383,278.2166,278.552,8493.0
2020-11-05 15:50:00,290.61,291.57,290.5,291.56,13959.0,278.5041,279.4241,278.3987,279.4145,13959.0
2020-11-05 15:55:00,291.49,291.55,290.92,290.96,32520.0,279.3474,279.4049,278.8012,278.8395,32520.0
2020-11-06 09:30:00,291.08,291.08,288.39,289.3,15742.0,278.9545,278.9545,276.3766,277.2487,15742.0
2020-11-06 09:35:00,288.19,288.39,286.7,286.7,4970.0,276.1849,276.3766,274.757,274.757,4970.0
2020-11-06 09:40:00,286.4,287.95,286.39,287.36,8000.0,274.4695,275.9549,274.4599,275.3895,8000.0
2020-11-06 09:45:00,287.28,287.35,286.15,286.15,3202.0,275.3128,275.3799,274.2299,274.2299,3202.0
2020-11-06 09:50:00,286.15,286.61,285.96,286.61,3515.0,274.2299,274.6707,274.0478,274.6707,3515.0
2020-11-06 09:55:00,286.39,287.31,286.18,286.94,2315.0,274.4599,275.3416,274.2586,274.987,2315.0
2020-11-06 10:00:00,286.48,286.98,286.48,286.75,1410.0,274.5461,275.0253,274.5461,274.8049,1410.0
2020-11-06 10:05:00,287.14,287.78,287.1,287.78,1256.0,275.1786,275.792,275.1403,275.792,1256.0
2020-11-06 10:10:00,288.01,288.48,288.01,288.17,2346.0,276.0124,276.4628,276.0124,276.1657,2346.0
2020-11-06 10:15:00,288.09,288.26,287.95,288.22,1644.0,276.0891,276.252,275.9549,276.2137,1644.0
2020-11-06 10:20:00,288.34,288.71,288.33,288.63,2794.0,276.3287,276.6832,276.3191,276.6066,2794.0
2020-11-06 10:25:00,288.67,288.87,288.58,288.58,1303.0,276.6449,276.8366,276.5587,276.5587,1303.0
2020-11-06 10:30:00,288.66,289.36,288.42,289.16,6682.0,276.6353,277.3062,276.4053,277.1145,6682.0
2020-11-06 10:35:00,289.15,289.45,288.48,288.7,2366.0,277.1049,277.3924,276.4628,276.6737,2366.0
2020-11-06 10:40:00,288.92,289.1,288.76,289.0,1300.0,276.8845,277.057,276.7312,276.9612,1300.0
2020-11-06 10:45:00,288.99,288.99,288.68,288.88,1009.0,276.9516,276.9516,276.6545,276.8462,1009.0
2020-11-06 10:50:00,288.94,289.45,288.85,288.85,6798.0,276.9037,277.3924,276.8174,276.8174,6798.0
2020-11-06 10:55:00,289.0,289.0,286.62,286.94,6898.0,276.9612,276.9612,274.6803,274.987,6898.0
2020-11-06 11:00:00,286.7,288.88,286.57,288.75,2283.0,274.757,276.8462,274.6324,276.7216,2283.0
2020-11-06 11:05:00,288.36,288.58,288.06,288.5,3000.0,276.3478,276.5587,276.0603,276.482,3000.0
2020-11-06 11:10:00,288.5,288.72,288.05,288.06,1425.0,276.482,276.6928,276.0507,276.0603,1425.0
2020-11-06 11:15:00,288.31,288.71,288.27,288.61,2048.0,276.2999,276.6832,276.2616,276.5874,2048.0
2020-11-06 11:20:00,288.62,289.13,288.49,288.74,1200.0,276.597,277.0857,276.4724,276.712,1200.0
2020-11-06 11:25:00,289.0,289.67,288.78,289.08,3543.0,276.9612,277.6032,276.7503,277.0378,3543.0
2020-11-06 11:30:00,289.31,289.78,289.13,289.13,1702.0,277.2582,277.7087,277.0857,277.0857,1702.0
2020-11-06 11:35:00,289.64,289.64,289.32,289.48,800.0,277.5745,277.5745,277.2678,277.4212,800.0
2020-11-06 11:40:00,289.55,290.33,289.48,289.73,5540.0,277.4882,278.2358,277.4212,277.6608,5540.0
2020-11-06 11:45:00,289.67,289.96,289.55,289.55,1300.0,277.6032,277.8812,277.4882,277.4882,1300.0
2020-11-06 11:50:00,289.73,290.19,289.72,289.88,1707.0,277.6608,278.1016,277.6512,277.8045,1707.0
2020-11-06 11:55:00,289.73,290.49,289.73,290.1,1269.0,277.6608,278.3891,277.6608,278.0153,1269.0
2020-11-06 12:00:00,290.49,290.75,290.29,290.35,2612.0,278.3891,278.6383,278.1974,278.2549,2612.0
2020-11-06 12:05:00,290.25,290.32,289.95,290.25,2312.0,278.1591,278.2262,277.8716,278.1591,2312.0
2020-11-06 12:10:00,290.35,290.8,290.14,290.14,2400.0,278.2549,278.6862,278.0537,278.0537,2400.0
2020-11-06 12:15:00,289.92,290.07,289.87,290.06,300.0,277.8428,277.9866,277.7949,277.977,300.0
2020-11-06 12:20:00,290.27,290.43,290.13,290.13,1800.0,278.1783,278.3316,278.0441,278.0441,1800.0
2020-11-06 12:25:00,290.23,290.5,290.2,290.5,944.0,278.1399,278.3987,278.1112,278.3987,944.0
2020-11-06 12:30:00,290.45,290.79,290.41,290.68,1700.0,278.3508,278.6766,278.3124,278.5712,1700.0
2020-11-06 12:35:00,290.56,290.66,290.35,290.44,1600.0,278.4562,278.552,278.2549,278.3412,1600.0
2020-11-06 12:40:00,290.45,290.71,290.45,290.62,1700.0,278.3508,278.5999,278.3508,278.5137,1700.0
2020-11-06 12:45:00,290.52,290.91,290.52,290.91,2040.0,278.4178,278.7916,278.4178,278.7916,2040.0
2020-11-06 12:50:00,290.87,291.27,290.86,291.27,1616.0,278.7533,279.1366,278.7437,279.1366,1616.0
2020-11-06 12:55:00,291.17,291.35,290.97,291.35,3015.0,279.0408,279.2133,278.8491,279.2133,3015.0
2020-11-06 13:00:00,291.33,291.69,291.24,291.68,2761.0,279.1941,279.5391,279.1078,279.5295,2761.0
2020-11-06 13:05:00,291.56,292.0,291.56,292.0,1308.0,279.4145,279.8362,279.4145,279.8362,1308.0
2020-11-06 13:10:00,292.24,292.73,292.24,292.33,2110.0,280.0662,280.5358,280.0662,280.1524,2110.0
2020-11-06 13:15:00,292.33,292.58,292.28,292.58,1650.0,280.1524,280.392,280.1045,280.392,1650.0
2020-11-06 13:20:00,292.31,292.31,291.93,291.97,2609.0,280.1333,280.1333,279.7691,279.8074,2609.0
2020-11-06 13:25:00,292.21,292.48,292.01,292.25,2544.0,280.0374,280.2962,279.8458,280.0758,2544.0
2020-11-06 13:30:00,292.1,292.1,291.85,291.99,2000.0,279.932,279.932,279.6924,279.8266,2000.0
2020-11-06 13:35:00,291.85,292.43,291.84,292.17,4535.0,279.6924,280.2483,279.6829,279.9991,4535.0
2020-11-06 13:40:00,292.26,292.29,291.88,291.94,1200.0,280.0854,280.1141,279.7212,279.7787,1200.0
2020-11-06 13:45:00,291.96,292.06,291.73,292.0,2279.0,279.7979,279.8937,279.5774,279.8362,2279.0
2020-11-06 13:50:00,292.09,292.14,291.85,291.87,810.0,279.9224,279.9704,279.6924,279.7116,810.0
2020-11-06 13:55:00,291.77,292.02,291.69,291.93,3097.0,279.6158,279.8554,279.5391,279.7691,3097.0
2020-11-06 14:00:00,291.98,292.21,291.59,291.77,3025.0,279.817,280.0374,279.4433,279.6158,3025.0
2020-11-06 14:05:00,291.63,291.91,291.6,291.91,900.0,279.4816,279.7499,279.4529,279.7499,900.0
2020-11-06 14:10:00,291.95,291.97,291.61,291.97,1800.0,279.7883,279.8074,279.4624,279.8074,1800.0
2020-11-06 14:15:00,291.77,291.85,291.7,291.85,1300.0,279.6158,279.6924,279.5487,279.6924,1300.0
2020-11-06 14:20:00,291.74,292.03,291.72,292.03,1400.0,279.587,279.8649,279.5679,279.8649,1400.0
2020-11-06 14:25:00,291.86,292.19,291.78,292.1,2620.0,279.702,280.0183,279.6254,279.932,2620.0
2020-11-06 14:30:00,292.2,292.39,292.01,292.19,1419.0,280.0279,280.2099,279.8458,280.0183,1419.0
2020-11-06 14:35:00,292.13,292.16,291.87,291.87,1400.0,279.9608,279.9895,279.7116,279.7116,1400.0
2020-11-06 14:40:00,291.74,292.17,291.06,291.08,5113.0,279.587,279.9991,278.9353,278.9545,5113.0
2020-11-06 14:45:00,291.25,291.36,291.16,291.33,1273.0,279.1174,279.2228,279.0312,279.1941,1273.0
2020-11-06 14:50:00,291.19,291.35,291.04,291.19,1100.0,279.0599,279.2133,278.9162,279.0599,1100.0
2020-11-06 14:55:00,291.28,291.3,290.93,290.97,2094.0,279.1462,279.1653,278.8108,278.8491,2094.0
2020-11-06 15:00:00,290.93,290.93,290.63,290.72,2863.0,278.8108,278.8108,278.5233,278.6095,2863.0
2020-11-06 15:05:00,290.72,290.99,290.72,290.87,2395.0,278.6095,278.8683,278.6095,278.7533,2395.0
2020-11-06 15:10:00,290.7,291.17,290.63,291.06,3245.0,278.5903,279.0408,278.5233,278.9353,3245.0
2020-11-06 15:15:00,290.92,290.94,290.63,290.68,3312.0,278.8012,278.8203,278.5233,278.5712,3312.0
2020-11-06 15:20:00,290.68,290.77,290.38,290.54,3862.0,278.5712,278.6574,278.2837,278.437,3862.0
2020-11-06 15:25:00,290.69,291.19,290.64,290.93,4205.0,278.5808,279.0599,278.5328,278.8108,4205.0
2020-11-06 15:30:00,290.96,291.47,290.95,291.2,5367.0,278.8395,279.3283,278.8299,279.0695,5367.0
2020-11-06 15:35:00,291.2,291.32,291.05,291.19,9288.0,279.0695,279.1845,278.9258,279.0599,9288.0
2020-11-06 15:40:00,291.19,291.93,291.19,291.82,5690.0,279.0599,279.7691,279.0599,279.6637,5690.0
2020-11-06 15:45:00,291.78,292.13,291.74,292.03,9059.0,279.6254,279.9608,279.587,279.8649,9059.0
2020-11-06 15:50:00,292.18,292.31,291.6,291.63,10397.0,280.0087,280.1333,279.4529,279.4816,10397.0
2020-11-06 15:55:00,291.66,291.66,290.28,290.47,28207.0,279.5104,279.5104,278.1878,278.3699,28207.0
2020-11-09 09:30:00,302.7,304.64,298.32,298.32,19126.0,290.0905,291.9496,285.8929,285.8929,19126.0
2020-11-09 09:35:00,299.76,301.21,298.33,298.4,6365.0,287.2729,288.6625,285.9025,285.9696,6365.0
2020-11-09 09:40:00,299.11,299.2,297.5,298.53,2813.0,286.65,286.7363,285.1071,286.0942,2813.0
2020-11-09 09:45:00,298.42,299.27,298.27,299.27,6319.0,285.9888,286.8033,285.845,286.8033,6319.0
2020-11-09 09:50:00,299.38,299.38,296.22,296.78,11347.0,286.9088,286.9088,283.8804,284.4171,11347.0
2020-11-09 09:55:00,296.87,297.37,296.49,297.21,6425.0,284.5033,284.9825,284.1391,284.8292,6425.0
2020-11-09 10:00:00,297.89,300.0,297.29,300.0,5220.0,285.4808,287.5029,284.9058,287.5029,5220.0
2020-11-09 10:05:00,299.61,300.09,297.98,298.23,6049.0,287.1292,287.5892,285.5671,285.8067,6049.0
2020-11-09 10:10:00,298.1,298.73,297.73,298.4,3926.0,285.6821,286.2858,285.3275,285.9696,3926.0
2020-11-09 10:15:00,298.44,299.87,298.04,299.37,4008.0,286.0079,287.3783,285.6246,286.8992,4008.0
2020-11-09 10:20:00,299.95,300.47,298.61,298.93,9796.0,287.455,287.9534,286.1708,286.4775,9796.0
2020-11-09 10:25:00,298.72,298.86,297.96,297.98,3327.0,286.2763,286.4104,285.5479,285.5671,3327.0
2020-11-09 10:30:00,297.79,298.44,297.1,297.56,4182.0,285.385,286.0079,284.7237,285.1646,4182.0
2020-11-09 10:35:00,297.43,297.58,296.15,296.18,3265.0,285.04,285.1837,283.8133,283.8421,3265.0
2020-11-09 10:40:00,296.13,297.31,295.98,296.6,1931.0,283.7941,284.925,283.6504,284.2446,1931.0
2020-11-09 10:45:00,296.18,296.18,293.95,294.38,18838.0,283.8421,283.8421,281.705,282.117,18838.0
2020-11-09 10:50:00,294.42,294.63,293.52,293.88,15939.0,282.1554,282.3566,281.2929,281.6379,15939.0
2020-11-09 10:55:00,293.84,293.85,292.45,292.98,12728.0,281.5995,281.6091,280.2674,280.7754,12728.0
2020-11-09 11:00:00,293.0,293.0,290.63,291.33,12275.0,280.7945,280.7945,278.5233,279.1941,12275.0
2020-11-09 11:05:00,291.0,291.0,289.33,290.48,23354.0,278.8778,278.8778,277.2774,278.3795,23354.0
2020-11-09 11:10:00,290.5,291.0,289.87,290.0,13518.0,278.3987,278.8778,277.7949,277.9195,13518.0
2020-11-09 11:15:00,289.78,290.0,288.64,289.31,8709.0,277.7087,277.9195,276.6162,277.2582,8709.0
2020-11-09 11:20:00,289.04,289.19,288.6,288.7,13983.0,276.9995,277.1432,276.5778,276.6737,13983.0
2020-11-09 11:25:00,288.42,289.0,287.85,289.0,13885.0,276.4053,276.9612,275.8591,276.9612,13885.0
2020-11-09 11:30:00,289.39,290.84,289.38,289.99,10670.0,277.3349,278.7245,277.3253,277.9099,10670.0
2020-11-09 11:35:00,289.63,289.63,288.76,288.79,5508.0,277.5649,277.5649,276.7312,276.7599,5508.0
2020-11-09 11:40:00,288.72,288.72,286.46,286.78,22878.0,276.6928,276.6928,274.527,274.8336,22878.0
2020-11-09 11:45:00,287.16,288.98,286.38,288.98,7529.0,275.1978,276.942,274.4503,276.942,7529.0
2020-11-09 11:50:00,288.45,289.0,288.32,288.93,7009.0,276.4341,276.9612,276.3095,276.8941,7009.0
2020-11-09 11:55:00,288.78,289.57,288.46,288.58,4827.0,276.7503,277.5074,276.4437,276.5587,4827.0
2020-11-09 12:00:00,289.0,289.14,288.72,288.9,5016.0,276.9612,277.0953,276.6928,276.8653,5016.0
2020-11-09 12:05:00,288.97,289.5,288.97,289.44,5289.0,276.9324,277.4403,276.9324,277.3828,5289.0
2020-11-09 12:10:00,289.11,289.25,288.64,288.99,4706.0,277.0666,277.2007,276.6162,276.9516,4706.0
2020-11-09 12:15:00,288.67,289.0,287.99,288.0,5625.0,276.6449,276.9612,275.9932,276.0028,5625.0
2020-11-09 12:20:00,288.0,288.0,287.75,287.79,2484.0,276.0028,276.0028,275.7632,275.8016,2484.0
2020-11-09 12:25:00,288.0,288.5,288.0,288.0,5944.0,276.0028,276.482,276.0028,276.0028,5944.0
2020-11-09 12:30:00,288.0,288.5,288.0,288.22,5515.0,276.0028,276.482,276.0028,276.2137,5515.0
2020-11-09 12:35:00,288.33,288.46,287.5,288.09,5006.0,276.3191,276.4437,275.5236,276.0891,5006.0
2020-11-09 12:40:00,288.09,288.62,288.09,288.49,1747.0,276.0891,276.597,276.0891,276.4724,1747.0
2020-11-09 12:45:00,288.55,288.85,287.75,288.18,3763.0,276.5299,276.8174,275.7632,276.1753,3763.0
2020-11-09 12:50:00,288.15,288.35,287.46,288.0,2822.0,276.1466,276.3382,275.4853,276.0028,2822.0
2020-11-09 12:55:00,287.93,288.22,287.64,287.85,8910.0,275.9357,276.2137,275.6578,275.8591,8910.0
2020-11-09 13:00:00,287.84,288.37,287.41,287.66,20714.0,275.8495,276.3574,275.4374,275.677,20714.0
2020-11-09 13:05:00,287.91,287.94,287.46,287.63,3867.0,275.9166,275.9453,275.4853,275.6482,3867.0
2020-11-09 13:10:00,287.72,288.04,287.51,287.64,4524.0,275.7345,276.0412,275.5332,275.6578,4524.0
2020-11-09 13:15:00,287.59,287.89,287.41,287.82,4335.0,275.6099,275.8974,275.4374,275.8303,4335.0
2020-11-09 13:20:00,287.69,287.69,287.26,287.49,3490.0,275.7057,275.7057,275.2936,275.5141,3490.0
2020-11-09 13:25:00,287.49,287.57,287.12,287.24,3026.0,275.5141,275.5907,275.1595,275.2745,3026.0
2020-11-09 13:30:00,287.44,287.83,287.44,287.83,3111.0,275.4661,275.8399,275.4661,275.8399,3111.0
2020-11-09 13:35:00,287.72,288.7,287.71,288.34,5469.0,275.7345,276.6737,275.7249,276.3287,5469.0
2020-11-09 13:40:00,288.32,288.43,288.22,288.35,2088.0,276.3095,276.4149,276.2137,276.3382,2088.0
2020-11-09 13:45:00,288.41,288.71,288.14,288.38,3325.0,276.3957,276.6832,276.137,276.367,3325.0
2020-11-09 13:50:00,288.3,288.46,287.53,287.65,2012.0,276.2903,276.4437,275.5524,275.6674,2012.0
2020-11-09 13:55:00,287.65,287.75,287.29,287.57,4042.0,275.6674,275.7632,275.3224,275.5907,4042.0
2020-11-09 14:00:00,287.58,287.82,286.78,287.0,5611.0,275.6003,275.8303,274.8336,275.0445,5611.0
2020-11-09 14:05:00,286.87,287.06,286.84,286.86,1574.0,274.9199,275.102,274.8911,274.9103,1574.0
2020-11-09 14:10:00,286.85,286.85,286.34,286.34,2707.0,274.9007,274.9007,274.412,274.412,2707.0
2020-11-09 14:15:00,286.46,286.55,286.01,286.01,3525.0,274.527,274.6132,274.0957,274.0957,3525.0
2020-11-09 14:20:00,286.08,286.39,285.46,285.88,3982.0,274.1628,274.4599,273.5686,273.9711,3982.0
2020-11-09 14:25:00,285.69,286.37,285.69,286.04,3926.0,273.789,274.4407,273.789,274.1245,3926.0
2020-11-09 14:30:00,285.99,286.29,285.3,285.34,4388.0,274.0765,274.364,273.4153,273.4536,4388.0
2020-11-09 14:35:00,285.56,286.0,285.41,285.41,3411.0,273.6645,274.0861,273.5207,273.5207,3411.0
2020-11-09 14:40:00,285.59,286.23,285.34,286.23,3916.0,273.6932,274.3065,273.4536,274.3065,3916.0
2020-11-09 14:45:00,286.11,286.61,286.05,286.45,5137.0,274.1915,274.6707,274.134,274.5174,5137.0
2020-11-09 14:50:00,286.42,286.52,285.31,285.34,7872.0,274.4886,274.5845,273.4249,273.4536,7872.0
2020-11-09 14:55:00,285.45,285.83,285.42,285.42,23884.0,273.559,273.9232,273.5303,273.5303,23884.0
2020-11-09 15:00:00,285.43,285.52,284.96,285.32,9038.0,273.5399,273.6261,273.0895,273.4345,9038.0
2020-11-09 15:05:00,285.16,285.2,284.17,284.25,7012.0,273.2811,273.3195,272.3324,272.409,7012.0
2020-11-09 15:10:00,284.36,284.38,283.1,283.3,7607.0,272.5144,272.5336,271.3069,271.4986,7607.0
2020-11-09 15:15:00,283.38,283.8,282.79,282.79,8862.0,271.5753,271.9778,271.0098,271.0098,8862.0
2020-11-09 15:20:00,282.61,282.61,280.66,281.25,26158.0,270.8373,270.8373,268.9686,269.534,26158.0
2020-11-09 15:25:00,281.37,281.86,280.97,281.45,12183.0,269.649,270.1186,269.2657,269.7257,12183.0
2020-11-09 15:30:00,281.46,282.09,281.41,281.43,11021.0,269.7353,270.339,269.6873,269.7065,11021.0
2020-11-09 15:35:00,281.34,281.64,280.9,281.37,17455.0,269.6203,269.9078,269.1986,269.649,17455.0
2020-11-09 15:40:00,281.33,281.37,280.01,280.44,20755.0,269.6107,269.649,268.3457,268.7577,20755.0
2020-11-09 15:45:00,280.4,280.44,279.24,279.25,31238.0,268.7194,268.7577,267.6077,267.6173,31238.0
2020-11-09 15:50:00,278.69,278.84,276.38,276.82,79933.0,267.0806,267.2244,264.8669,265.2885,79933.0
2020-11-09 15:55:00,276.88,276.96,274.63,275.32,166038.0,265.346,265.4227,263.1898,263.851,166038.0
2020-11-10 09:30:00,276.46,276.46,272.82,274.77,22374.0,264.9435,264.9435,261.4552,263.3239,22374.0
2020-11-10 09:35:00,274.36,274.64,272.38,272.86,16966.0,262.931,263.1994,261.0335,261.4935,16966.0
2020-11-10 09:40:00,272.64,272.96,269.22,269.22,9562.0,261.2827,261.5893,258.0051,258.0051,9562.0
2020-11-10 09:45:00,269.67,270.08,268.05,269.11,6839.0,258.4364,258.8293,256.8839,257.8997,6839.0
2020-11-10 09:50:00,269.09,271.01,269.04,270.79,3001.0,257.8805,259.7206,257.8326,259.5097,3001.0
2020-11-10 09:55:00,270.78,271.63,270.25,270.51,6751.0,259.5001,260.3147,258.9922,259.2414,6751.0
2020-11-10 10:00:00,270.56,271.57,270.17,271.51,11400.0,259.2893,260.2572,258.9156,260.1997,11400.0
2020-11-10 10:05:00,271.53,272.25,271.19,271.55,7029.0,260.2189,260.9089,259.8931,260.2381,7029.0
2020-11-10 10:10:00,271.54,271.87,270.79,270.79,2215.0,260.2285,260.5447,259.5097,259.5097,2215.0
2020-11-10 10:15:00,270.78,271.62,270.6,271.6,7622.0,259.5001,260.3052,259.3276,260.286,7622.0
2020-11-10 10:20:00,271.44,271.44,270.61,271.14,3912.0,260.1327,260.1327,259.3372,259.8452,3912.0
2020-11-10 10:25:00,270.95,270.95,270.21,270.36,6044.0,259.6631,259.6631,258.9539,259.0976,6044.0
2020-11-10 10:30:00,270.36,270.86,269.59,269.61,3912.0,259.0976,259.5768,258.3597,258.3789,3912.0
2020-11-10 10:35:00,269.6,269.77,269.0,269.55,7123.0,258.3693,258.5322,257.7943,258.3214,7123.0
2020-11-10 10:40:00,269.66,270.06,269.25,269.3,6217.0,258.4268,258.8101,258.0339,258.0818,6217.0
2020-11-10 10:45:00,270.13,270.29,269.13,270.15,7706.0,258.8772,259.0306,257.9189,258.8964,7706.0
2020-11-10 10:50:00,270.48,271.3,270.44,271.0,4111.0,259.2126,259.9985,259.1743,259.711,4111.0
2020-11-10 10:55:00,270.98,271.01,268.52,268.57,15361.0,259.6918,259.7206,257.3343,257.3822,15361.0
2020-11-10 11:00:00,268.77,270.14,268.77,270.13,7120.0,257.5739,258.8868,257.5739,258.8772,7120.0
2020-11-10 11:05:00,270.13,270.27,269.42,270.08,7013.0,258.8772,259.0114,258.1968,258.8293,7013.0
2020-11-10 11:10:00,270.09,270.43,269.85,270.01,6291.0,258.8389,259.1647,258.6089,258.7622,6291.0
2020-11-10 11:15:00,269.99,269.99,268.46,269.18,10160.0,258.7431,258.7431,257.2768,257.9668,10160.0
2020-11-10 11:20:00,269.15,269.83,268.86,269.83,5759.0,257.938,258.5897,257.6601,258.5897,5759.0
2020-11-10 11:25:00,269.93,270.46,269.81,270.04,6486.0,258.6856,259.1935,258.5706,258.791,6486.0
2020-11-10 11:30:00,269.94,270.03,269.55,269.73,4665.0,258.6951,258.7814,258.3214,258.4939,4665.0
2020-11-10 11:35:00,269.58,270.31,269.41,270.3,7854.0,258.3501,259.0497,258.1872,259.0401,7854.0
2020-11-10 11:40:00,270.39,271.68,270.31,271.59,6502.0,259.1264,260.3627,259.0497,260.2764,6502.0
2020-11-10 11:45:00,271.59,272.05,271.48,271.79,4126.0,260.2764,260.7172,260.171,260.4681,4126.0
2020-11-10 11:50:00,271.63,272.07,271.25,271.4,5345.0,260.3147,260.7364,259.9506,260.0943,5345.0
2020-11-10 11:55:00,271.4,272.16,271.4,271.8,3774.0,260.0943,260.8227,260.0943,260.4777,3774.0
2020-11-10 12:00:00,271.75,272.59,271.7,272.59,6440.0,260.4297,261.2347,260.3818,261.2347,6440.0
2020-11-10 12:05:00,272.44,272.44,271.47,272.25,2116.0,261.091,261.091,260.1614,260.9089,2116.0
2020-11-10 12:10:00,272.4,272.66,272.27,272.28,3974.0,261.0527,261.3018,260.9281,260.9377,3974.0
2020-11-10 12:15:00,272.28,272.41,272.01,272.4,21520.0,260.9377,261.0622,260.6789,261.0527,21520.0
2020-11-10 12:20:00,272.55,272.93,272.4,272.93,3211.0,261.1964,261.5606,261.0527,261.5606,3211.0
2020-11-10 12:25:00,272.77,272.77,271.37,271.76,3000.0,261.4073,261.4073,260.0656,260.4393,3000.0
2020-11-10 12:30:00,271.75,272.27,271.63,271.78,2534.0,260.4297,260.9281,260.3147,260.4585,2534.0
2020-11-10 12:35:00,271.64,271.67,271.07,271.6,3662.0,260.3243,260.3531,259.7781,260.286,3662.0
2020-11-10 12:40:00,271.63,272.23,271.53,272.04,2539.0,260.3147,260.8897,260.2189,260.7077,2539.0
2020-11-10 12:45:00,271.96,272.86,271.96,272.71,1850.0,260.631,261.4935,260.631,261.3498,1850.0
2020-11-10 12:50:00,272.39,272.67,271.93,272.37,1900.0,261.0431,261.3114,260.6022,261.0239,1900.0
2020-11-10 12:55:00,272.66,272.66,272.13,272.24,2309.0,261.3018,261.3018,260.7939,260.8993,2309.0
2020-11-10 13:00:00,272.18,272.66,272.17,272.66,2162.0,260.8418,261.3018,260.8322,261.3018,2162.0
2020-11-10 13:05:00,272.64,272.82,272.54,272.59,1324.0,261.2827,261.4552,261.1868,261.2347,1324.0
2020-11-10 13:10:00,272.69,272.7,271.88,271.88,3702.0,261.3306,261.3402,260.5543,260.5543,3702.0
2020-11-10 13:15:00,271.68,271.68,271.3,271.3,1169.0,260.3627,260.3627,259.9985,259.9985,1169.0
2020-11-10 13:20:00,270.66,271.51,270.28,270.28,2100.0,259.3851,260.1997,259.021,259.021,2100.0
2020-11-10 13:25:00,270.28,270.55,270.18,270.24,1871.0,259.021,259.2797,258.9251,258.9826,1871.0
2020-11-10 13:30:00,270.1,270.37,270.0,270.36,3313.0,258.8485,259.1072,258.7526,259.0976,3313.0
2020-11-10 13:35:00,270.5,271.34,270.36,271.31,2483.0,259.2318,260.0368,259.0976,260.0081,2483.0
2020-11-10 13:40:00,271.52,271.95,271.39,271.78,7489.0,260.2093,260.6214,260.0847,260.4585,7489.0
2020-11-10 13:45:00,271.8,272.1,271.76,272.1,2519.0,260.4777,260.7652,260.4393,260.7652,2519.0
2020-11-10 13:50:00,272.19,272.29,271.65,271.66,3741.0,260.8514,260.9472,260.3339,260.3435,3741.0
2020-11-10 13:55:00,271.53,272.0,271.53,271.87,1913.0,260.2189,260.6693,260.2189,260.5447,1913.0
2020-11-10 14:00:00,271.87,272.34,271.83,272.06,3812.0,260.5447,260.9952,260.5064,260.7268,3812.0
2020-11-10 14:05:00,272.03,272.3,271.55,271.55,3412.0,260.6981,260.9568,260.2381,260.2381,3412.0
2020-11-10 14:10:00,271.59,271.59,270.66,271.19,3743.0,260.2764,260.2764,259.3851,259.8931,3743.0
2020-11-10 14:15:00,271.01,271.48,270.84,270.98,2385.0,259.7206,260.171,259.5576,259.6918,2385.0
2020-11-10 14:20:00,271.12,271.25,270.73,271.12,29732.0,259.826,259.9506,259.4522,259.826,29732.0
2020-11-10 14:25:00,271.13,271.48,269.85,270.22,3199.0,259.8356,260.171,258.6089,258.9635,3199.0
2020-11-10 14:30:00,270.35,271.03,270.34,270.93,98354.0,259.0881,259.7397,259.0785,259.6439,98354.0
2020-11-10 14:35:00,271.0,271.51,270.61,271.5,4659.0,259.711,260.1997,259.3372,260.1902,4659.0
2020-11-10 14:40:00,271.72,271.84,270.82,270.9,4456.0,260.401,260.516,259.5385,259.6151,4456.0
2020-11-10 14:45:00,271.0,271.56,270.7,271.4,10200.0,259.711,260.2477,259.4235,260.0943,10200.0
2020-11-10 14:50:00,271.42,271.93,271.39,271.39,3516.0,260.1135,260.6022,260.0847,260.0847,3516.0
2020-11-10 14:55:00,271.65,272.23,271.54,271.54,13302.0,260.3339,260.8897,260.2285,260.2285,13302.0
2020-11-10 15:00:00,271.66,272.13,271.24,271.24,11803.0,260.3435,260.7939,259.941,259.941,11803.0
2020-11-10 15:05:00,271.21,271.68,271.07,271.53,4823.0,259.9122,260.3627,259.7781,260.2189,4823.0
2020-11-10 15:10:00,271.65,271.66,270.82,271.04,3639.0,260.3339,260.3435,259.5385,259.7493,3639.0
2020-11-10 15:15:00,271.12,271.79,270.98,271.57,8143.0,259.826,260.4681,259.6918,260.2572,8143.0
2020-11-10 15:20:00,271.51,271.74,271.35,271.59,3896.0,260.1997,260.4202,260.0464,260.2764,3896.0
2020-11-10 15:25:00,271.12,272.09,271.12,271.98,5193.0,259.826,260.7556,259.826,260.6502,5193.0
2020-11-10 15:30:00,271.86,272.0,271.25,271.41,3000.0,260.5352,260.6693,259.9506,260.1039,3000.0
2020-11-10 15:35:00,271.63,271.71,270.67,270.76,15449.0,260.3147,260.3914,259.3947,259.481,15449.0
2020-11-10 15:40:00,270.81,271.52,270.69,271.31,10440.0,259.5289,260.2093,259.4139,260.0081,10440.0
2020-11-10 15:45:00,271.23,271.33,270.3,270.34,14492.0,259.9314,260.0272,259.0401,259.0785,14492.0
2020-11-10 15:50:00,270.5,271.06,270.11,270.61,26538.0,259.2318,259.7685,258.8581,259.3372,26538.0
2020-11-10 15:55:00,270.6,270.7,269.95,270.32,54376.0,259.3276,259.4235,258.7047,259.0593,54376.0
2020-11-11 09:30:00,273.43,276.06,273.43,274.71,13271.0,262.0398,264.5602,262.0398,263.2664,13271.0
2020-11-11 09:35:00,274.67,274.75,274.19,274.69,7880.0,263.2281,263.3048,262.7681,263.2473,7880.0
2020-11-11 09:40:00,274.56,277.46,274.43,277.43,3710.0,263.1227,265.9019,262.9981,265.8731,3710.0
2020-11-11 09:45:00,277.46,278.63,277.01,278.63,7663.0,265.9019,267.0231,265.4706,267.0231,7663.0
2020-11-11 09:50:00,278.51,278.84,278.09,278.34,17466.0,266.9081,267.2244,266.5056,266.7452,17466.0
2020-11-11 09:55:00,278.5,278.79,277.45,277.45,4183.0,266.8986,267.1765,265.8923,265.8923,4183.0
2020-11-11 10:00:00,277.67,278.59,277.18,278.59,4342.0,266.1031,266.9848,265.6335,266.9848,4342.0
2020-11-11 10:05:00,278.5,279.27,278.49,279.19,1734.0,266.8986,267.6365,266.889,267.5598,1734.0
2020-11-11 10:10:00,279.13,279.55,278.72,279.15,4524.0,267.5023,267.9048,267.1094,267.5215,4524.0
2020-11-11 10:15:00,279.01,279.01,278.61,278.71,800.0,267.3873,267.3873,267.004,267.0998,800.0
2020-11-11 10:20:00,278.71,279.14,277.95,279.11,2215.0,267.0998,267.5119,266.3715,267.4831,2215.0
2020-11-11 10:25:00,278.85,279.32,278.62,279.07,4275.0,267.234,267.6844,267.0136,267.4448,4275.0
2020-11-11 10:30:00,279.45,279.45,278.5,278.53,2684.0,267.809,267.809,266.8986,266.9273,2684.0
2020-11-11 10:35:00,278.79,278.8,278.29,278.73,600.0,267.1765,267.1861,266.6973,267.119,600.0
2020-11-11 10:40:00,279.11,279.38,279.01,279.03,2308.0,267.4831,267.7419,267.3873,267.4065,2308.0
2020-11-11 10:45:00,279.28,279.54,278.92,279.27,2831.0,267.6461,267.8952,267.3011,267.6365,2831.0
2020-11-11 10:50:00,279.33,280.23,279.27,280.06,1800.0,267.694,268.5565,267.6365,268.3936,1800.0
2020-11-11 10:55:00,280.35,281.1,280.35,280.8,2225.0,268.6715,269.3902,268.6715,269.1027,2225.0
2020-11-11 11:00:00,280.75,281.3,280.66,281.08,3305.0,269.0548,269.5819,268.9686,269.3711,3305.0
2020-11-11 11:05:00,280.8,281.18,280.78,281.09,3484.0,269.1027,269.4669,269.0836,269.3807,3484.0
2020-11-11 11:10:00,281.01,281.18,280.79,280.8,2831.0,269.304,269.4669,269.0932,269.1027,2831.0
2020-11-11 11:15:00,280.72,280.72,280.07,280.07,2045.0,269.0261,269.0261,268.4032,268.4032,2045.0
2020-11-11 11:20:00,280.23,280.33,279.88,279.95,1509.0,268.5565,268.6523,268.2211,268.2882,1509.0
2020-11-11 11:25:00,279.75,280.16,279.75,280.16,1822.0,268.0965,268.4894,268.0965,268.4894,1822.0
2020-11-11 11:30:00,280.19,280.47,280.18,280.47,2317.0,268.5182,268.7865,268.5086,268.7865,2317.0
2020-11-11 11:35:00,280.4,280.4,279.95,280.14,2450.0,268.7194,268.7194,268.2882,268.4702,2450.0
2020-11-11 11:40:00,280.18,280.51,280.18,280.43,3507.0,268.5086,268.8248,268.5086,268.7482,3507.0
2020-11-11 11:45:00,280.34,280.36,280.01,280.28,1723.0,268.6619,268.6811,268.3457,268.6044,1723.0
2020-11-11 11:50:00,280.18,280.18,280.06,280.13,900.0,268.5086,268.5086,268.3936,268.4607,900.0
2020-11-11 11:55:00,280.08,280.42,279.77,280.36,3725.0,268.4127,268.7386,268.1157,268.6811,3725.0
2020-11-11 12:00:00,280.48,280.76,280.37,280.61,2492.0,268.7961,269.0644,268.6907,268.9207,2492.0
2020-11-11 12:05:00,280.52,281.33,280.52,281.33,2152.0,268.8344,269.6107,268.8344,269.6107,2152.0
2020-11-11 12:10:00,281.16,281.16,280.82,280.82,1023.0,269.4477,269.4477,269.1219,269.1219,1023.0
2020-11-11 12:15:00,280.98,280.98,280.63,280.66,1800.0,269.2752,269.2752,268.9398,268.9686,1800.0
2020-11-11 12:20:00,280.6,280.95,280.54,280.95,2698.0,268.9111,269.2465,268.8536,269.2465,2698.0
2020-11-11 12:25:00,280.91,281.07,280.86,281.0,1901.0,269.2082,269.3615,269.1602,269.2944,1901.0
2020-11-11 12:30:00,281.07,281.74,281.07,281.6,4223.0,269.3615,270.0036,269.3615,269.8694,4223.0
2020-11-11 12:35:00,281.79,282.0,281.71,281.88,900.0,270.0515,270.2528,269.9748,270.1378,900.0
2020-11-11 12:40:00,281.8,282.02,281.69,281.79,5250.0,270.0611,270.2719,269.9557,270.0515,5250.0
2020-11-11 12:45:00,281.8,282.3,281.75,281.79,4533.0,270.0611,270.5403,270.0132,270.0515,4533.0
2020-11-11 12:50:00,281.78,281.96,281.6,281.75,5199.0,270.0419,270.2144,269.8694,270.0132,5199.0
2020-11-11 12:55:00,281.69,282.01,281.63,282.0,3527.0,269.9557,270.2623,269.8982,270.2528,3527.0
2020-11-11 13:00:00,281.96,281.96,281.7,281.94,3092.0,270.2144,270.2144,269.9653,270.1953,3092.0
2020-11-11 13:05:00,281.75,281.82,281.0,281.0,4378.0,270.0132,270.0803,269.2944,269.2944,4378.0
2020-11-11 13:10:00,280.94,281.18,280.94,281.07,3380.0,269.2369,269.4669,269.2369,269.3615,3380.0
2020-11-11 13:15:00,281.08,281.22,281.01,281.2,1910.0,269.3711,269.5053,269.304,269.4861,1910.0
2020-11-11 13:20:00,281.24,281.24,280.96,280.96,2617.0,269.5244,269.5244,269.2561,269.2561,2617.0
2020-11-11 13:25:00,281.04,281.04,280.61,280.91,2731.0,269.3327,269.3327,268.9207,269.2082,2731.0
2020-11-11 13:30:00,281.13,281.13,280.79,280.87,1929.0,269.419,269.419,269.0932,269.1698,1929.0
2020-11-11 13:35:00,280.77,280.91,280.63,280.75,3880.0,269.074,269.2082,268.9398,269.0548,3880.0
2020-11-11 13:40:00,280.85,281.01,280.59,281.01,5468.0,269.1507,269.304,268.9015,269.304,5468.0
2020-11-11 13:45:00,281.01,281.24,280.91,281.12,3555.0,269.304,269.5244,269.2082,269.4094,3555.0
2020-11-11 13:50:00,281.02,281.17,280.93,281.03,1300.0,269.3136,269.4573,269.2273,269.3232,1300.0
2020-11-11 13:55:00,281.01,281.03,280.77,281.0,5533.0,269.304,269.3232,269.074,269.2944,5533.0
2020-11-11 14:00:00,280.94,281.45,280.87,281.37,3936.0,269.2369,269.7257,269.1698,269.649,3936.0
2020-11-11 14:05:00,281.35,281.55,281.27,281.37,4475.0,269.6298,269.8215,269.5532,269.649,4475.0
2020-11-11 14:10:00,281.43,281.85,281.43,281.55,2352.0,269.7065,270.109,269.7065,269.8215,2352.0
2020-11-11 14:15:00,281.46,281.47,281.32,281.32,1554.0,269.7353,269.7448,269.6011,269.6011,1554.0
2020-11-11 14:20:00,281.45,281.66,281.16,281.2,2252.0,269.7257,269.9269,269.4477,269.4861,2252.0
2020-11-11 14:25:00,281.0,281.0,280.44,280.66,2343.0,269.2944,269.2944,268.7577,268.9686,2343.0
2020-11-11 14:30:00,280.56,280.77,280.55,280.6,1869.0,268.8727,269.074,268.8632,268.9111,1869.0
2020-11-11 14:35:00,280.44,280.55,280.02,280.11,1700.0,268.7577,268.8632,268.3552,268.4415,1700.0
2020-11-11 14:40:00,280.05,280.05,279.46,279.46,1800.0,268.384,268.384,267.8186,267.8186,1800.0
2020-11-11 14:45:00,279.67,279.67,278.75,278.76,3290.0,268.0198,268.0198,267.1381,267.1477,3290.0
2020-11-11 14:50:00,278.71,279.26,278.71,278.99,6089.0,267.0998,267.6269,267.0998,267.3681,6089.0
2020-11-11 14:55:00,279.03,279.44,278.92,279.29,2820.0,267.4065,267.7994,267.3011,267.6556,2820.0
2020-11-11 15:00:00,279.13,279.28,279.03,279.26,2004.0,267.5023,267.6461,267.4065,267.6269,2004.0
2020-11-11 15:05:00,279.34,279.67,279.34,279.49,2236.0,267.7036,268.0198,267.7036,267.8473,2236.0
2020-11-11 15:10:00,279.53,279.81,279.34,279.81,1600.0,267.8857,268.154,267.7036,268.154,1600.0
2020-11-11 15:15:00,279.81,279.84,279.62,279.75,2466.0,268.154,268.1827,267.9719,268.0965,2466.0
2020-11-11 15:20:00,279.62,279.62,279.09,279.14,6884.0,267.9719,267.9719,267.464,267.5119,6884.0
2020-11-11 15:25:00,279.41,279.7,279.28,279.65,6350.0,267.7706,268.0486,267.6461,268.0007,6350.0
2020-11-11 15:30:00,279.4,280.33,279.4,279.73,5878.0,267.7611,268.6523,267.7611,268.0773,5878.0
2020-11-11 15:35:00,279.53,279.85,279.43,279.85,4650.0,267.8857,268.1923,267.7898,268.1923,4650.0
2020-11-11 15:40:00,279.78,279.91,279.45,279.74,4544.0,268.1252,268.2498,267.809,268.0869,4544.0
2020-11-11 15:45:00,279.71,280.47,279.67,280.4,10097.0,268.0582,268.7865,268.0198,268.7194,10097.0
2020-11-11 15:50:00,280.5,280.86,280.33,280.39,15188.0,268.8152,269.1602,268.6523,268.7098,15188.0
2020-11-11 15:55:00,280.49,280.54,279.96,280.31,33573.0,268.8057,268.8536,268.2977,268.6332,33573.0
2020-11-12 09:30:00,280.83,281.51,278.96,278.96,10412.0,269.1315,269.7832,267.3394,267.3394,10412.0
2020-11-12 09:35:00,278.89,279.38,278.68,278.9,2800.0,267.2723,267.7419,267.0711,267.2819,2800.0
2020-11-12 09:40:00,279.36,279.36,277.57,277.78,4903.0,267.7227,267.7227,266.0073,266.2086,4903.0
2020-11-12 09:45:00,277.87,277.87,277.1,277.1,2374.0,266.2948,266.2948,265.5569,265.5569,2374.0
2020-11-12 09:50:00,276.51,278.68,276.51,278.68,2300.0,264.9915,267.0711,264.9915,267.0711,2300.0
2020-11-12 09:55:00,278.19,279.33,278.19,279.33,5455.0,266.6015,267.694,266.6015,267.694,5455.0
2020-11-12 10:00:00,279.19,279.62,278.63,279.44,3036.0,267.5598,267.9719,267.0231,267.7994,3036.0
2020-11-12 10:05:00,279.09,279.79,279.09,279.4,3400.0,267.464,268.1348,267.464,267.7611,3400.0
2020-11-12 10:10:00,279.55,280.85,279.48,280.63,4043.0,267.9048,269.1507,267.8377,268.9398,4043.0
2020-11-12 10:15:00,280.78,281.22,280.71,280.96,3395.0,269.0836,269.5053,269.0165,269.2561,3395.0
2020-11-12 10:20:00,280.91,281.67,280.41,280.41,6047.0,269.2082,269.9365,268.729,268.729,6047.0
2020-11-12 10:25:00,280.5,280.93,279.51,279.94,2300.0,268.8152,269.2273,267.8665,268.2786,2300.0
2020-11-12 10:30:00,279.94,279.94,279.45,279.55,3480.0,268.2786,268.2786,267.809,267.9048,3480.0
2020-11-12 10:35:00,279.69,279.7,279.11,279.16,2800.0,268.039,268.0486,267.4831,267.5311,2800.0
2020-11-12 10:40:00,279.35,279.63,279.24,279.38,2470.0,267.7131,267.9815,267.6077,267.7419,2470.0
2020-11-12 10:45:00,279.43,279.44,278.92,278.92,1212.0,267.7898,267.7994,267.3011,267.3011,1212.0
2020-11-12 10:50:00,278.91,278.91,278.5,278.5,1481.0,267.2915,267.2915,266.8986,266.8986,1481.0
2020-11-12 10:55:00,278.6,278.65,278.2,278.2,2323.0,266.9944,267.0423,266.6111,266.6111,2323.0
2020-11-12 11:00:00,278.53,278.83,278.42,278.47,1605.0,266.9273,267.2148,266.8219,266.8698,1605.0
2020-11-12 11:05:00,278.54,278.54,277.68,277.77,2409.0,266.9369,266.9369,266.1127,266.199,2409.0
2020-11-12 11:10:00,277.61,277.61,277.22,277.41,2564.0,266.0456,266.0456,265.6719,265.854,2564.0
2020-11-12 11:15:00,277.49,277.49,276.93,277.38,3801.0,265.9306,265.9306,265.394,265.8252,3801.0
2020-11-12 11:20:00,277.38,277.38,276.99,276.99,5444.0,265.8252,265.8252,265.4515,265.4515,5444.0
2020-11-12 11:25:00,276.86,277.19,276.68,277.08,2012.0,265.3269,265.6431,265.1544,265.5377,2012.0
2020-11-12 11:30:00,276.97,277.03,276.67,276.67,1800.0,265.4323,265.4898,265.1448,265.1448,1800.0
2020-11-12 11:35:00,276.67,277.2,276.63,276.77,2883.0,265.1448,265.6527,265.1065,265.2406,2883.0
2020-11-12 11:40:00,276.56,276.56,276.17,276.27,1447.0,265.0394,265.0394,264.6656,264.7615,1447.0
2020-11-12 11:45:00,276.37,276.76,276.3,276.57,3481.0,264.8573,265.231,264.7902,265.049,3481.0
2020-11-12 11:50:00,276.54,277.31,276.54,276.87,4941.0,265.0202,265.7581,265.0202,265.3365,4941.0
2020-11-12 11:55:00,276.74,277.08,276.74,277.08,400.0,265.2119,265.5377,265.2119,265.5377,400.0
2020-11-12 12:00:00,277.16,277.64,277.07,277.53,4146.0,265.6144,266.0744,265.5281,265.969,4146.0
2020-11-12 12:05:00,277.4,277.75,277.4,277.75,500.0,265.8444,266.1798,265.8444,266.1798,500.0
2020-11-12 12:10:00,277.68,278.07,277.58,278.07,1600.0,266.1127,266.4865,266.0169,266.4865,1600.0
2020-11-12 12:15:00,277.99,278.26,277.84,278.15,2153.0,266.4098,266.6686,266.2661,266.5631,2153.0
2020-11-12 12:20:00,278.04,278.04,277.94,277.94,1100.0,266.4577,266.4577,266.3619,266.3619,1100.0
2020-11-12 12:25:00,277.93,277.93,277.37,277.37,5654.0,266.3523,266.3523,265.8156,265.8156,5654.0
2020-11-12 12:30:00,277.29,277.61,277.28,277.46,1500.0,265.739,266.0456,265.7294,265.9019,1500.0
2020-11-12 12:35:00,277.57,277.57,277.16,277.22,1888.0,266.0073,266.0073,265.6144,265.6719,1888.0
2020-11-12 12:40:00,277.12,277.21,276.75,276.78,3620.0,265.576,265.6623,265.2215,265.2502,3620.0
2020-11-12 12:45:00,276.54,276.63,276.05,276.06,2151.0,265.0202,265.1065,264.5506,264.5602,2151.0
2020-11-12 12:50:00,275.41,275.76,275.1,275.76,2401.0,263.9373,264.2727,263.6402,264.2727,2401.0
2020-11-12 12:55:00,276.03,276.17,275.84,276.17,1666.0,264.5314,264.6656,264.3494,264.6656,1666.0
2020-11-12 13:00:00,276.09,276.17,275.77,276.05,5063.0,264.589,264.6656,264.2823,264.5506,5063.0
2020-11-12 13:05:00,276.17,276.18,275.54,275.88,1600.0,264.6656,264.6752,264.0619,264.3877,1600.0
2020-11-12 13:10:00,275.97,275.97,275.3,275.87,1500.0,264.4739,264.4739,263.8319,264.3781,1500.0
2020-11-12 13:15:00,275.93,275.93,275.45,275.8,2374.0,264.4356,264.4356,263.9756,264.311,2374.0
2020-11-12 13:20:00,275.87,276.01,275.2,275.39,4553.0,264.3781,264.5123,263.736,263.9181,4553.0
2020-11-12 13:25:00,275.36,275.63,275.22,275.36,1300.0,263.8894,264.1481,263.7552,263.8894,1300.0
2020-11-12 13:30:00,275.32,275.91,275.32,275.85,1600.0,263.851,264.4164,263.851,264.3589,1600.0
2020-11-12 13:35:00,275.76,276.22,275.76,276.04,1683.0,264.2727,264.7135,264.2727,264.541,1683.0
2020-11-12 13:40:00,275.95,275.95,275.74,275.74,1625.0,264.4548,264.4548,264.2535,264.2535,1625.0
2020-11-12 13:45:00,275.73,275.73,275.37,275.54,1905.0,264.2439,264.2439,263.8989,264.0619,1905.0
2020-11-12 13:50:00,275.36,275.66,275.27,275.54,1942.0,263.8894,264.1769,263.8031,264.0619,1942.0
2020-11-12 13:55:00,275.56,275.56,275.48,275.5,700.0,264.081,264.081,264.0044,264.0235,700.0
2020-11-12 14:00:00,275.47,276.02,275.47,275.98,1702.0,263.9948,264.5219,263.9948,264.4835,1702.0
2020-11-12 14:05:00,276.16,276.16,275.78,276.03,7775.0,264.656,264.656,264.2919,264.5314,7775.0
2020-11-12 14:10:00,275.99,276.07,275.65,275.74,5931.0,264.4931,264.5698,264.1673,264.2535,5931.0
2020-11-12 14:15:00,275.67,275.77,275.37,275.43,4951.0,264.1864,264.2823,263.8989,263.9564,4951.0
2020-11-12 14:20:00,275.51,276.01,275.5,275.75,3657.0,264.0331,264.5123,264.0235,264.2631,3657.0
2020-11-12 14:25:00,275.99,275.99,275.8,275.9,300.0,264.4931,264.4931,264.311,264.4069,300.0
2020-11-12 14:30:00,275.87,276.26,275.51,275.95,5244.0,264.3781,264.7519,264.0331,264.4548,5244.0
2020-11-12 14:35:00,275.88,276.19,275.84,276.05,3773.0,264.3877,264.6848,264.3494,264.5506,3773.0
2020-11-12 14:40:00,275.99,275.99,275.73,275.74,1100.0,264.4931,264.4931,264.2439,264.2535,1100.0
2020-11-12 14:45:00,275.93,276.11,275.79,275.91,2050.0,264.4356,264.6081,264.3014,264.4164,2050.0
2020-11-12 14:50:00,275.91,276.47,275.91,276.47,3229.0,264.4164,264.9531,264.4164,264.9531,3229.0
2020-11-12 14:55:00,276.45,276.64,276.11,276.35,1500.0,264.934,265.116,264.6081,264.8381,1500.0
2020-11-12 15:00:00,276.36,276.47,276.08,276.14,1825.0,264.8477,264.9531,264.5794,264.6369,1825.0
2020-11-12 15:05:00,276.02,276.02,275.58,275.59,1540.0,264.5219,264.5219,264.1002,264.1098,1540.0
2020-11-12 15:10:00,275.86,276.02,275.56,275.56,1400.0,264.3685,264.5219,264.081,264.081,1400.0
2020-11-12 15:15:00,275.54,275.95,275.25,275.74,2100.0,264.0619,264.4548,263.7839,264.2535,2100.0
2020-11-12 15:20:00,275.71,275.85,275.58,275.69,1900.0,264.2248,264.3589,264.1002,264.2056,1900.0
2020-11-12 15:25:00,275.66,275.74,275.38,275.51,2089.0,264.1769,264.2535,263.9085,264.0331,2089.0
2020-11-12 15:30:00,275.36,275.44,275.16,275.34,2021.0,263.8894,263.966,263.6977,263.8702,2021.0
2020-11-12 15:35:00,275.33,275.63,275.14,275.61,2520.0,263.8606,264.1481,263.6785,264.1289,2520.0
2020-11-12 15:40:00,275.64,276.07,275.58,275.64,2864.0,264.1577,264.5698,264.1002,264.1577,2864.0
2020-11-12 15:45:00,275.64,275.74,274.99,275.74,7078.0,264.1577,264.2535,263.5348,264.2535,7078.0
2020-11-12 15:50:00,275.57,275.92,275.2,275.54,9840.0,264.0906,264.426,263.736,264.0619,9840.0
2020-11-12 15:55:00,275.44,276.48,275.37,276.48,40897.0,263.966,264.9627,263.8989,264.9627,40897.0
2020-11-13 09:30:00,277.55,277.84,276.18,276.55,11196.0,265.9881,266.2661,264.6752,265.0298,11196.0
2020-11-13 09:35:00,276.34,277.44,276.18,277.12,7435.0,264.8285,265.8827,264.6752,265.576,7435.0
2020-11-13 09:40:00,277.05,277.92,277.05,277.92,6194.0,265.509,266.3427,265.509,266.3427,6194.0
2020-11-13 09:45:00,278.2,278.2,277.04,277.05,5173.0,266.6111,266.6111,265.4994,265.509,5173.0
2020-11-13 09:50:00,276.91,277.25,276.51,277.2,5162.0,265.3748,265.7006,264.9915,265.6527,5162.0
2020-11-13 09:55:00,277.54,277.81,277.21,277.39,3451.0,265.9785,266.2373,265.6623,265.8348,3451.0
2020-11-13 10:00:00,277.57,277.65,276.58,276.58,2691.0,266.0073,266.084,265.0585,265.0585,2691.0
2020-11-13 10:05:00,276.63,276.71,276.07,276.21,2287.0,265.1065,265.1831,264.5698,264.704,2287.0
2020-11-13 10:10:00,276.13,276.13,275.31,275.43,1009.0,264.6273,264.6273,263.8414,263.9564,1009.0
2020-11-13 10:15:00,275.97,275.97,275.29,275.29,1123.0,264.4739,264.4739,263.8223,263.8223,1123.0
2020-11-13 10:20:00,275.25,275.68,275.04,275.18,2710.0,263.7839,264.196,263.5827,263.7169,2710.0
2020-11-13 10:25:00,275.27,275.51,274.96,275.5,800.0,263.8031,264.0331,263.506,264.0235,800.0
2020-11-13 10:30:00,275.57,275.57,275.18,275.2,2900.0,264.0906,264.0906,263.7169,263.736,2900.0
2020-11-13 10:35:00,275.21,275.27,274.77,274.79,2718.0,263.7456,263.8031,263.3239,263.3431,2718.0
2020-11-13 10:40:00,274.88,275.65,274.88,275.65,1289.0,263.4294,264.1673,263.4294,264.1673,1289.0
2020-11-13 10:45:00,275.68,275.69,275.53,275.53,2662.0,264.196,264.2056,264.0523,264.0523,2662.0
2020-11-13 10:50:00,275.47,275.47,274.87,274.94,2505.0,263.9948,263.9948,263.4198,263.4869,2505.0
2020-11-13 10:55:00,274.82,274.82,274.02,274.79,3416.0,263.3719,263.3719,262.6052,263.3431,3416.0
2020-11-13 11:00:00,274.85,274.87,274.6,274.67,800.0,263.4006,263.4198,263.161,263.2281,800.0
2020-11-13 11:05:00,274.6,274.76,273.99,274.09,3802.0,263.161,263.3144,262.5764,262.6723,3802.0
2020-11-13 11:10:00,273.75,274.17,273.75,273.81,3079.0,262.3464,262.7489,262.3464,262.4039,3079.0
2020-11-13 11:15:00,273.97,274.82,273.97,274.75,1106.0,262.5573,263.3719,262.5573,263.3048,1106.0
2020-11-13 11:20:00,274.43,274.75,274.16,274.16,715.0,262.9981,263.3048,262.7393,262.7393,715.0
2020-11-13 11:25:00,274.11,274.15,273.54,274.15,3082.0,262.6914,262.7298,262.1452,262.7298,3082.0
2020-11-13 11:30:00,273.95,273.95,273.66,273.66,2157.0,262.5381,262.5381,262.2602,262.2602,2157.0
2020-11-13 11:35:00,273.69,273.95,273.69,273.73,1385.0,262.2889,262.5381,262.2889,262.3273,1385.0
2020-11-13 11:40:00,273.93,274.12,273.61,273.62,4215.0,262.5189,262.701,262.2123,262.2218,4215.0
2020-11-13 11:45:00,273.6,273.62,273.34,273.35,1100.0,262.2027,262.2218,261.9535,261.9631,1100.0
2020-11-13 11:50:00,273.52,273.61,273.32,273.39,1100.0,262.126,262.2123,261.9343,262.0014,1100.0
2020-11-13 11:55:00,273.29,273.82,273.27,273.76,2811.0,261.9056,262.4135,261.8864,262.356,2811.0
2020-11-13 12:00:00,274.02,274.35,273.91,274.24,1403.0,262.6052,262.9214,262.4998,262.816,1403.0
2020-11-13 12:05:00,274.3,274.46,274.27,274.27,1789.0,262.8735,263.0269,262.8448,262.8448,1789.0
2020-11-13 12:10:00,274.35,274.6,274.35,274.56,2305.0,262.9214,263.161,262.9214,263.1227,2305.0
2020-11-13 12:15:00,274.59,274.7,274.46,274.7,1416.0,263.1514,263.2569,263.0269,263.2569,1416.0
2020-11-13 12:20:00,274.66,274.66,274.61,274.62,201.0,263.2185,263.2185,263.1706,263.1802,201.0
2020-11-13 12:25:00,274.74,274.89,274.66,274.66,1670.0,263.2952,263.4389,263.2185,263.2185,1670.0
2020-11-13 12:30:00,274.72,274.72,274.67,274.72,418.0,263.276,263.276,263.2281,263.276,418.0
2020-11-13 12:35:00,274.85,275.02,274.8,275.02,511.0,263.4006,263.5635,263.3527,263.5635,511.0
2020-11-13 12:40:00,275.1,275.11,275.1,275.11,202.0,263.6402,263.6498,263.6402,263.6498,202.0
2020-11-13 12:45:00,275.35,275.51,275.34,275.34,1435.0,263.8798,264.0331,263.8702,263.8702,1435.0
2020-11-13 12:50:00,275.28,275.28,275.05,275.09,1462.0,263.8127,263.8127,263.5923,263.6306,1462.0
2020-11-13 12:55:00,275.06,275.06,274.8,274.89,1285.0,263.6019,263.6019,263.3527,263.4389,1285.0
2020-11-13 13:00:00,274.93,274.94,274.93,274.93,195.0,263.4773,263.4869,263.4773,263.4773,195.0
2020-11-13 13:05:00,275.04,275.11,275.0,275.0,771.0,263.5827,263.6498,263.5444,263.5444,771.0
2020-11-13 13:10:00,275.15,275.19,274.99,274.99,4991.0,263.6881,263.7264,263.5348,263.5348,4991.0
2020-11-13 13:15:00,275.19,275.95,275.15,275.91,1422.0,263.7264,264.4548,263.6881,264.4164,1422.0
2020-11-13 13:20:00,275.98,275.98,275.6,275.6,2183.0,264.4835,264.4835,264.1194,264.1194,2183.0
2020-11-13 13:25:00,275.7,275.91,275.35,275.4,1674.0,264.2152,264.4164,263.8798,263.9277,1674.0
2020-11-13 13:30:00,275.24,275.26,274.66,274.66,1015.0,263.7744,263.7935,263.2185,263.2185,1015.0
2020-11-13 13:35:00,274.66,274.75,274.45,274.45,509.0,263.2185,263.3048,263.0173,263.0173,509.0
2020-11-13 13:40:00,274.43,274.43,274.31,274.31,567.0,262.9981,262.9981,262.8831,262.8831,567.0
2020-11-13 13:45:00,274.14,274.34,273.69,273.74,5932.0,262.7202,262.9118,262.2889,262.3368,5932.0
2020-11-13 13:50:00,273.78,273.78,273.24,273.4,2140.0,262.3752,262.3752,261.8577,262.011,2140.0
2020-11-13 13:55:00,273.34,273.62,273.26,273.35,7473.0,261.9535,262.2218,261.8768,261.9631,7473.0
2020-11-13 14:00:00,273.46,274.7,273.35,274.7,3016.0,262.0685,263.2569,261.9631,263.2569,3016.0
2020-11-13 14:05:00,274.7,275.19,274.66,275.19,2328.0,263.2569,263.7264,263.2185,263.7264,2328.0
2020-11-13 14:10:00,275.3,275.7,275.19,275.7,1275.0,263.8319,264.2152,263.7264,264.2152,1275.0
2020-11-13 14:15:00,275.75,275.86,275.54,275.86,2565.0,264.2631,264.3685,264.0619,264.3685,2565.0
2020-11-13 14:20:00,275.97,276.64,275.97,276.23,4583.0,264.4739,265.116,264.4739,264.7231,4583.0
2020-11-13 14:25:00,275.98,276.22,275.98,276.22,409.0,264.4835,264.7135,264.4835,264.7135,409.0
2020-11-13 14:30:00,276.49,276.6,276.38,276.54,1009.0,264.9723,265.0777,264.8669,265.0202,1009.0
2020-11-13 14:35:00,276.57,276.65,276.39,276.61,1325.0,265.049,265.1256,264.8765,265.0873,1325.0
2020-11-13 14:40:00,276.5,276.52,276.23,276.23,1300.0,264.9819,265.001,264.7231,264.7231,1300.0
2020-11-13 14:45:00,276.1,276.1,275.66,275.71,1400.0,264.5985,264.5985,264.1769,264.2248,1400.0
2020-11-13 14:50:00,275.63,275.98,275.63,275.97,1207.0,264.1481,264.4835,264.1481,264.4739,1207.0
2020-11-13 14:55:00,276.08,276.5,276.05,276.4,2714.0,264.5794,264.9819,264.5506,264.886,2714.0
2020-11-13 15:00:00,276.28,276.31,276.02,276.12,1508.0,264.771,264.7998,264.5219,264.6177,1508.0
2020-11-13 15:05:00,276.03,276.27,276.03,276.21,2347.0,264.5314,264.7615,264.5314,264.704,2347.0
2020-11-13 15:10:00,276.21,276.21,275.68,275.95,2953.0,264.704,264.704,264.196,264.4548,2953.0
2020-11-13 15:15:00,276.22,276.22,275.58,275.72,2166.0,264.7135,264.7135,264.1002,264.2344,2166.0
2020-11-13 15:20:00,275.55,275.74,275.55,275.71,1309.0,264.0714,264.2535,264.0714,264.2248,1309.0
2020-11-13 15:25:00,275.78,275.99,275.76,275.97,2530.0,264.2919,264.4931,264.2727,264.4739,2530.0
2020-11-13 15:30:00,275.97,276.36,275.9,276.09,9333.0,264.4739,264.8477,264.4069,264.589,9333.0
2020-11-13 15:35:00,276.09,276.34,275.99,276.29,8418.0,264.589,264.8285,264.4931,264.7806,8418.0
2020-11-13 15:40:00,276.31,276.79,276.25,276.68,8083.0,264.7998,265.2598,264.7423,265.1544,8083.0
2020-11-13 15:45:00,276.7,276.81,276.19,276.19,6867.0,265.1735,265.279,264.6848,264.6848,6867.0
2020-11-13 15:50:00,276.18,276.37,275.66,275.83,17870.0,264.6752,264.8573,264.1769,264.3398,17870.0
2020-11-13 15:55:00,275.8,276.08,275.35,275.8,57521.0,264.311,264.5794,263.8798,264.311,57521.0
2020-11-16 09:30:00,277.03,277.03,273.94,274.05,17395.0,265.4898,265.4898,262.5285,262.6339,17395.0
2020-11-16 09:35:00,273.99,275.55,272.9,275.17,6843.0,262.5764,264.0714,261.5318,263.7073,6843.0
2020-11-16 09:40:00,275.24,276.7,275.23,276.21,2107.0,263.7744,265.1735,263.7648,264.704,2107.0
2020-11-16 09:45:00,276.66,278.0,276.22,278.0,10497.0,265.1352,266.4194,264.7135,266.4194,10497.0
2020-11-16 09:50:00,277.88,278.02,275.17,275.26,5699.0,266.3044,266.4386,263.7073,263.7935,5699.0
2020-11-16 09:55:00,275.03,276.55,275.02,276.34,1929.0,263.5731,265.0298,263.5635,264.8285,1929.0
2020-11-16 10:00:00,276.41,276.45,275.18,275.31,3004.0,264.8956,264.934,263.7169,263.8414,3004.0
2020-11-16 10:05:00,275.27,275.27,274.62,274.81,1608.0,263.8031,263.8031,263.1802,263.3623,1608.0
2020-11-16 10:10:00,274.51,274.51,273.56,273.81,3219.0,263.0748,263.0748,262.1643,262.4039,3219.0
2020-11-16 10:15:00,273.81,273.82,273.81,273.82,316.0,262.4039,262.4135,262.4039,262.4135,316.0
2020-11-16 10:20:00,273.74,274.42,273.35,274.35,3313.0,262.3368,262.9885,261.9631,262.9214,3313.0
2020-11-16 10:25:00,274.58,274.58,273.74,274.44,1503.0,263.1419,263.1419,262.3368,263.0077,1503.0
2020-11-16 10:30:00,274.68,274.97,274.52,274.84,1110.0,263.2377,263.5156,263.0844,263.391,1110.0
2020-11-16 10:35:00,274.96,275.29,274.68,274.68,1948.0,263.506,263.8223,263.2377,263.2377,1948.0
2020-11-16 10:40:00,274.78,275.0,274.77,274.77,700.0,263.3335,263.5444,263.3239,263.3239,700.0
2020-11-16 10:45:00,274.63,274.67,274.17,274.4,2241.0,263.1898,263.2281,262.7489,262.9694,2241.0
2020-11-16 10:50:00,274.52,275.36,274.42,274.95,7036.0,263.0844,263.8894,262.9885,263.4964,7036.0
2020-11-16 10:55:00,274.96,275.59,274.75,275.59,11980.0,263.506,264.1098,263.3048,264.1098,11980.0
2020-11-16 11:00:00,275.48,277.3,275.48,277.3,5399.0,264.0044,265.7485,264.0044,265.7485,5399.0
2020-11-16 11:05:00,277.04,277.04,276.03,276.42,2550.0,265.4994,265.4994,264.5314,264.9052,2550.0
2020-11-16 11:10:00,276.51,276.88,276.37,276.37,2069.0,264.9915,265.346,264.8573,264.8573,2069.0
2020-11-16 11:15:00,276.68,276.73,276.24,276.59,5917.0,265.1544,265.2023,264.7327,265.0681,5917.0
2020-11-16 11:20:00,276.7,277.08,276.55,277.04,3200.0,265.1735,265.5377,265.0298,265.4994,3200.0
2020-11-16 11:25:00,277.03,277.2,276.52,276.52,4216.0,265.4898,265.6527,265.001,265.001,4216.0
2020-11-16 11:30:00,276.52,276.88,276.52,276.85,1814.0,265.001,265.346,265.001,265.3173,1814.0
2020-11-16 11:35:00,276.62,276.62,276.1,276.17,3725.0,265.0969,265.0969,264.5985,264.6656,3725.0
2020-11-16 11:40:00,276.1,276.32,276.04,276.24,2200.0,264.5985,264.8094,264.541,264.7327,2200.0
2020-11-16 11:45:00,276.22,276.34,276.22,276.22,800.0,264.7135,264.8285,264.7135,264.7135,800.0
2020-11-16 11:50:00,276.03,276.12,275.88,275.99,900.0,264.5314,264.6177,264.3877,264.4931,900.0
2020-11-16 11:55:00,275.93,276.51,275.9,276.51,2306.0,264.4356,264.9915,264.4069,264.9915,2306.0
2020-11-16 12:00:00,276.52,276.81,276.52,276.61,2122.0,265.001,265.279,265.001,265.0873,2122.0
2020-11-16 12:05:00,276.61,277.03,276.47,276.47,3400.0,265.0873,265.4898,264.9531,264.9531,3400.0
2020-11-16 12:10:00,276.32,276.39,276.02,276.13,1857.0,264.8094,264.8765,264.5219,264.6273,1857.0
2020-11-16 12:15:00,276.07,276.24,275.97,276.24,700.0,264.5698,264.7327,264.4739,264.7327,700.0
2020-11-16 12:20:00,275.99,275.99,275.59,275.6,1645.0,264.4931,264.4931,264.1098,264.1194,1645.0
2020-11-16 12:25:00,275.87,275.92,275.87,275.92,200.0,264.3781,264.426,264.3781,264.426,200.0
2020-11-16 12:30:00,275.78,276.25,275.78,276.25,1271.0,264.2919,264.7423,264.2919,264.7423,1271.0
2020-11-16 12:35:00,276.18,276.58,276.18,276.56,10557.0,264.6752,265.0585,264.6752,265.0394,10557.0
2020-11-16 12:40:00,276.58,277.08,276.5,277.08,9731.0,265.0585,265.5377,264.9819,265.5377,9731.0
2020-11-16 12:45:00,277.03,277.08,276.74,277.04,2900.0,265.4898,265.5377,265.2119,265.4994,2900.0
2020-11-16 12:50:00,276.88,276.88,276.23,276.42,2840.0,265.346,265.346,264.7231,264.9052,2840.0
2020-11-16 12:55:00,276.34,276.53,276.21,276.51,3801.0,264.8285,265.0106,264.704,264.9915,3801.0
2020-11-16 13:00:00,276.55,276.57,275.88,275.88,3798.0,265.0298,265.049,264.3877,264.3877,3798.0
2020-11-16 13:05:00,275.88,276.04,275.88,275.93,1010.0,264.3877,264.541,264.3877,264.4356,1010.0
2020-11-16 13:10:00,275.93,275.93,275.61,275.61,3569.0,264.4356,264.4356,264.1289,264.1289,3569.0
2020-11-16 13:15:00,275.72,275.73,275.61,275.66,1200.0,264.2344,264.2439,264.1289,264.1769,1200.0
2020-11-16 13:20:00,275.6,276.04,275.6,275.86,2707.0,264.1194,264.541,264.1194,264.3685,2707.0
2020-11-16 13:25:00,275.87,276.03,275.48,275.48,1611.0,264.3781,264.5314,264.0044,264.0044,1611.0
2020-11-16 13:30:00,275.5,275.96,275.42,275.93,1977.0,264.0235,264.4644,263.9469,264.4356,1977.0
2020-11-16 13:35:00,276.14,276.15,275.76,275.76,1925.0,264.6369,264.6465,264.2727,264.2727,1925.0
2020-11-16 13:40:00,275.66,275.66,275.28,275.51,2987.0,264.1769,264.1769,263.8127,264.0331,2987.0
2020-11-16 13:45:00,275.62,276.12,275.56,275.99,2500.0,264.1385,264.6177,264.081,264.4931,2500.0
2020-11-16 13:50:00,276.0,276.47,276.0,276.19,4722.0,264.5027,264.9531,264.5027,264.6848,4722.0
2020-11-16 13:55:00,276.38,276.45,276.08,276.09,2859.0,264.8669,264.934,264.5794,264.589,2859.0
2020-11-16 14:00:00,276.04,276.08,275.65,275.83,2748.0,264.541,264.5794,264.1673,264.3398,2748.0
2020-11-16 14:05:00,276.08,276.39,275.86,276.31,2000.0,264.5794,264.8765,264.3685,264.7998,2000.0
2020-11-16 14:10:00,276.2,276.44,276.08,276.42,2988.0,264.6944,264.9244,264.5794,264.9052,2988.0
2020-11-16 14:15:00,276.42,276.71,276.33,276.41,5885.0,264.9052,265.1831,264.819,264.8956,5885.0
2020-11-16 14:20:00,276.27,276.27,275.71,275.94,2401.0,264.7615,264.7615,264.2248,264.4452,2401.0
2020-11-16 14:25:00,275.88,275.97,275.84,275.84,3178.0,264.3877,264.4739,264.3494,264.3494,3178.0
2020-11-16 14:30:00,275.97,276.31,275.97,276.04,4502.0,264.4739,264.7998,264.4739,264.541,4502.0
2020-11-16 14:35:00,275.87,276.0,275.78,275.81,1674.0,264.3781,264.5027,264.2919,264.3206,1674.0
2020-11-16 14:40:00,275.77,275.83,275.22,275.37,4755.0,264.2823,264.3398,263.7552,263.8989,4755.0
2020-11-16 14:45:00,275.31,276.04,275.2,275.73,4542.0,263.8414,264.541,263.736,264.2439,4542.0
2020-11-16 14:50:00,275.74,275.89,275.25,275.34,2100.0,264.2535,264.3973,263.7839,263.8702,2100.0
2020-11-16 14:55:00,275.3,275.41,275.03,275.03,2012.0,263.8319,263.9373,263.5731,263.5731,2012.0
2020-11-16 15:00:00,275.03,275.19,274.87,274.89,4141.0,263.5731,263.7264,263.4198,263.4389,4141.0
2020-11-16 15:05:00,274.93,275.04,274.59,275.04,3059.0,263.4773,263.5827,263.1514,263.5827,3059.0
2020-11-16 15:10:00,275.24,275.35,274.8,274.9,3240.0,263.7744,263.8798,263.3527,263.4485,3240.0
2020-11-16 15:15:00,274.87,275.04,274.73,274.96,2402.0,263.4198,263.5827,263.2856,263.506,2402.0
2020-11-16 15:20:00,274.88,275.47,274.88,275.35,3708.0,263.4294,263.9948,263.4294,263.8798,3708.0
2020-11-16 15:25:00,275.33,275.33,275.0,275.22,4346.0,263.8606,263.8606,263.5444,263.7552,4346.0
2020-11-16 15:30:00,275.25,275.37,274.85,274.92,6333.0,263.7839,263.8989,263.4006,263.4677,6333.0
2020-11-16 15:35:00,274.76,274.9,274.57,274.82,8320.0,263.3144,263.4485,263.1323,263.3719,8320.0
2020-11-16 15:40:00,274.94,275.05,274.6,274.81,6851.0,263.4869,263.5923,263.161,263.3623,6851.0
2020-11-16 15:45:00,274.89,275.23,274.69,275.23,7115.0,263.4389,263.7648,263.2473,263.7648,7115.0
2020-11-16 15:50:00,275.02,275.13,274.77,274.97,24067.0,263.5635,263.6689,263.3239,263.5156,24067.0
2020-11-16 15:55:00,274.88,275.81,274.49,275.54,51336.0,263.4294,264.3206,263.0556,264.0619,51336.0
2020-11-17 09:30:00,273.39,274.56,273.3,273.84,10172.0,262.0014,263.1227,261.9152,262.4327,10172.0
2020-11-17 09:35:00,274.29,274.29,273.45,273.56,4074.0,262.8639,262.8639,262.0589,262.1643,4074.0
2020-11-17 09:40:00,273.56,274.66,273.56,273.6,7402.0,262.1643,263.2185,262.1643,262.2027,7402.0
2020-11-17 09:45:00,273.54,275.66,273.47,275.49,14048.0,262.1452,264.1769,262.0781,264.0139,14048.0
2020-11-17 09:50:00,275.4,276.27,275.02,275.94,2111.0,263.9277,264.7615,263.5635,264.4452,2111.0
2020-11-17 09:55:00,275.97,275.97,274.02,274.32,6030.0,264.4739,264.4739,262.6052,262.8927,6030.0
2020-11-17 10:00:00,274.35,275.7,274.35,275.49,15227.0,262.9214,264.2152,262.9214,264.0139,15227.0
2020-11-17 10:05:00,275.29,275.69,275.08,275.12,2947.0,263.8223,264.2056,263.621,263.6594,2947.0
2020-11-17 10:10:00,275.32,275.33,274.39,274.41,7931.0,263.851,263.8606,262.9598,262.9789,7931.0
2020-11-17 10:15:00,274.39,274.92,274.12,274.92,1763.0,262.9598,263.4677,262.701,263.4677,1763.0
2020-11-17 10:20:00,274.94,275.56,274.78,274.79,3054.0,263.4869,264.081,263.3335,263.3431,3054.0
2020-11-17 10:25:00,274.78,275.36,274.73,275.09,10468.0,263.3335,263.8894,263.2856,263.6306,10468.0
2020-11-17 10:30:00,275.24,275.75,275.02,275.03,2552.0,263.7744,264.2631,263.5635,263.5731,2552.0
2020-11-17 10:35:00,275.15,275.16,274.65,274.76,8457.0,263.6881,263.6977,263.2089,263.3144,8457.0
2020-11-17 10:40:00,274.63,274.74,274.29,274.74,13429.0,263.1898,263.2952,262.8639,263.2952,13429.0
2020-11-17 10:45:00,274.55,274.79,274.4,274.51,15157.0,263.1131,263.3431,262.9694,263.0748,15157.0
2020-11-17 10:50:00,274.5,274.62,274.01,274.01,11870.0,263.0652,263.1802,262.5956,262.5956,11870.0
2020-11-17 10:55:00,274.18,274.3,273.63,274.2,4881.0,262.7585,262.8735,262.2314,262.7777,4881.0
2020-11-17 11:00:00,274.24,274.28,274.07,274.22,1822.0,262.816,262.8543,262.6531,262.7968,1822.0
2020-11-17 11:05:00,274.27,274.97,274.27,274.96,1419.0,262.8448,263.5156,262.8448,263.506,1419.0
2020-11-17 11:10:00,274.96,275.09,274.76,274.76,1706.0,263.506,263.6306,263.3144,263.3144,1706.0
2020-11-17 11:15:00,274.74,275.44,274.74,275.04,2626.0,263.2952,263.966,263.2952,263.5827,2626.0
2020-11-17 11:20:00,275.0,275.04,274.82,275.0,4023.0,263.5444,263.5827,263.3719,263.5444,4023.0
2020-11-17 11:25:00,275.02,275.02,274.41,274.57,4329.0,263.5635,263.5635,262.9789,263.1323,4329.0
2020-11-17 11:30:00,274.72,275.07,274.46,274.54,5592.0,263.276,263.6114,263.0269,263.1035,5592.0
2020-11-17 11:35:00,274.64,274.99,274.6,274.99,1700.0,263.1994,263.5348,263.161,263.5348,1700.0
2020-11-17 11:40:00,274.78,275.05,274.73,274.93,8812.0,263.3335,263.5923,263.2856,263.4773,8812.0
2020-11-17 11:45:00,275.0,275.14,274.8,274.92,2709.0,263.5444,263.6785,263.3527,263.4677,2709.0
2020-11-17 11:50:00,274.73,274.73,274.49,274.7,883.0,263.2856,263.2856,263.0556,263.2569,883.0
2020-11-17 11:55:00,274.85,274.85,274.66,274.69,1317.0,263.4006,263.4006,263.2185,263.2473,1317.0
2020-11-17 12:00:00,274.76,274.87,274.69,274.69,1566.0,263.3144,263.4198,263.2473,263.2473,1566.0
2020-11-17 12:05:00,274.72,274.9,274.71,274.82,2247.0,263.276,263.4485,263.2664,263.3719,2247.0
2020-11-17 12:10:00,274.72,275.03,274.72,275.01,3542.0,263.276,263.5731,263.276,263.5539,3542.0
2020-11-17 12:15:00,275.78,275.8,275.21,275.37,1875.0,264.2919,264.311,263.7456,263.8989,1875.0
2020-11-17 12:20:00,275.33,275.37,275.23,275.24,1808.0,263.8606,263.8989,263.7648,263.7744,1808.0
2020-11-17 12:25:00,275.12,275.33,274.94,275.33,906.0,263.6594,263.8606,263.4869,263.8606,906.0
2020-11-17 12:30:00,275.5,275.51,275.02,275.02,1297.0,264.0235,264.0331,263.5635,263.5635,1297.0
2020-11-17 12:35:00,274.89,275.33,274.85,275.29,855.0,263.4389,263.8606,263.4006,263.8223,855.0
2020-11-17 12:40:00,275.31,275.56,275.23,275.56,600.0,263.8414,264.081,263.7648,264.081,600.0
2020-11-17 12:45:00,275.91,275.91,275.35,275.35,800.0,264.4164,264.4164,263.8798,263.8798,800.0
2020-11-17 12:50:00,275.29,275.33,275.17,275.17,1433.0,263.8223,263.8606,263.7073,263.7073,1433.0
2020-11-17 12:55:00,275.09,275.78,275.07,275.65,2100.0,263.6306,264.2919,263.6114,264.1673,2100.0
2020-11-17 13:00:00,276.07,276.07,275.8,275.82,1471.0,264.5698,264.5698,264.311,264.3302,1471.0
2020-11-17 13:05:00,276.19,276.56,276.19,276.5,2269.0,264.6848,265.0394,264.6848,264.9819,2269.0
2020-11-17 13:10:00,276.47,276.58,276.39,276.48,5333.0,264.9531,265.0585,264.8765,264.9627,5333.0
2020-11-17 13:15:00,276.48,276.67,276.4,276.48,5783.0,264.9627,265.1448,264.886,264.9627,5783.0
2020-11-17 13:20:00,276.41,276.41,276.18,276.3,1800.0,264.8956,264.8956,264.6752,264.7902,1800.0
2020-11-17 13:25:00,276.25,276.25,276.02,276.22,2000.0,264.7423,264.7423,264.5219,264.7135,2000.0
2020-11-17 13:30:00,276.09,276.26,275.99,276.1,1385.0,264.589,264.7519,264.4931,264.5985,1385.0
2020-11-17 13:35:00,276.03,276.17,275.93,276.15,2017.0,264.5314,264.6656,264.4356,264.6465,2017.0
2020-11-17 13:40:00,276.15,276.17,275.65,275.65,1300.0,264.6465,264.6656,264.1673,264.1673,1300.0
2020-11-17 13:45:00,275.43,275.51,275.31,275.39,1521.0,263.9564,264.0331,263.8414,263.9181,1521.0
2020-11-17 13:50:00,275.39,275.41,275.16,275.16,1278.0,263.9181,263.9373,263.6977,263.6977,1278.0
2020-11-17 13:55:00,275.19,275.2,275.03,275.2,1657.0,263.7264,263.736,263.5731,263.736,1657.0
2020-11-17 14:00:00,275.11,275.65,275.1,275.44,2404.0,263.6498,264.1673,263.6402,263.966,2404.0
2020-11-17 14:05:00,275.44,275.55,275.44,275.55,800.0,263.966,264.0714,263.966,264.0714,800.0
2020-11-17 14:10:00,275.53,275.64,275.41,275.55,1801.0,264.0523,264.1577,263.9373,264.0714,1801.0
2020-11-17 14:15:00,275.87,275.95,275.71,275.77,1320.0,264.3781,264.4548,264.2248,264.2823,1320.0
2020-11-17 14:20:00,275.73,275.79,275.69,275.76,3621.0,264.2439,264.3014,264.2056,264.2727,3621.0
2020-11-17 14:25:00,275.79,275.87,275.66,275.75,3200.0,264.3014,264.3781,264.1769,264.2631,3200.0
2020-11-17 14:30:00,275.67,275.73,275.58,275.67,600.0,264.1864,264.2439,264.1002,264.1864,600.0
2020-11-17 14:35:00,275.88,276.2,275.82,276.2,1814.0,264.3877,264.6944,264.3302,264.6944,1814.0
2020-11-17 14:40:00,276.3,276.31,275.99,276.0,1470.0,264.7902,264.7998,264.4931,264.5027,1470.0
2020-11-17 14:45:00,275.95,276.19,275.95,276.17,3512.0,264.4548,264.6848,264.4548,264.6656,3512.0
2020-11-17 14:50:00,276.04,276.05,275.65,275.81,3628.0,264.541,264.5506,264.1673,264.3206,3628.0
2020-11-17 14:55:00,275.65,275.84,275.63,275.63,803.0,264.1673,264.3494,264.1481,264.1481,803.0
2020-11-17 15:00:00,275.78,275.78,275.52,275.76,3501.0,264.2919,264.2919,264.0427,264.2727,3501.0
2020-11-17 15:05:00,275.71,275.85,274.74,274.79,8782.0,264.2248,264.3589,263.2952,263.3431,8782.0
2020-11-17 15:10:00,274.84,274.84,274.22,274.22,4529.0,263.391,263.391,262.7968,262.7968,4529.0
2020-11-17 15:15:00,274.33,274.45,274.2,274.24,5704.0,262.9023,263.0173,262.7777,262.816,5704.0
2020-11-17 15:20:00,274.2,274.2,273.68,273.77,8165.0,262.7777,262.7777,262.2793,262.3656,8165.0
2020-11-17 15:25:00,273.78,273.92,273.68,273.75,3473.0,262.3752,262.5093,262.2793,262.3464,3473.0
2020-11-17 15:30:00,273.86,274.01,273.62,273.63,5915.0,262.4518,262.5956,262.2218,262.2314,5915.0
2020-11-17 15:35:00,273.64,274.36,273.54,274.36,7092.0,262.241,262.931,262.1452,262.931,7092.0
2020-11-17 15:40:00,274.33,274.5,273.96,274.5,3598.0,262.9023,263.0652,262.5477,263.0652,3598.0
2020-11-17 15:45:00,274.38,274.38,273.85,274.15,3952.0,262.9502,262.9502,262.4423,262.7298,3952.0
2020-11-17 15:50:00,274.09,275.02,273.74,274.73,12821.0,262.6723,263.5635,262.3368,263.2856,12821.0
2020-11-17 15:55:00,274.66,274.96,274.52,274.83,22454.0,263.2185,263.506,263.0844,263.3814,22454.0
2020-11-18 09:30:00,276.0,276.56,274.89,275.12,26437.0,264.5027,265.0394,263.4389,263.6594,26437.0
2020-11-18 09:35:00,275.58,275.95,274.45,275.5,8552.0,264.1002,264.4548,263.0173,264.0235,8552.0
2020-11-18 09:40:00,275.68,276.06,274.99,275.31,4250.0,264.196,264.5602,263.5348,263.8414,4250.0
2020-11-18 09:45:00,275.49,275.84,274.93,275.36,9773.0,264.0139,264.3494,263.4773,263.8894,9773.0
2020-11-18 09:50:00,274.78,275.06,273.92,274.04,8015.0,263.3335,263.6019,262.5093,262.6243,8015.0
2020-11-18 09:55:00,273.87,274.19,273.49,273.81,4312.0,262.4614,262.7681,262.0973,262.4039,4312.0
2020-11-18 10:00:00,273.81,275.5,273.81,275.16,7102.0,262.4039,264.0235,262.4039,263.6977,7102.0
2020-11-18 10:05:00,275.26,275.85,275.13,275.71,5600.0,263.7935,264.3589,263.6689,264.2248,5600.0
2020-11-18 10:10:00,275.83,276.02,275.59,275.59,2642.0,264.3398,264.5219,264.1098,264.1098,2642.0
2020-11-18 10:15:00,275.64,276.02,275.0,275.97,4893.0,264.1577,264.5219,263.5444,264.4739,4893.0
2020-11-18 10:20:00,275.91,276.37,275.86,275.86,3157.0,264.4164,264.8573,264.3685,264.3685,3157.0
2020-11-18 10:25:00,275.76,275.76,275.5,275.5,1209.0,264.2727,264.2727,264.0235,264.0235,1209.0
2020-11-18 10:30:00,275.64,275.72,274.88,275.26,6935.0,264.1577,264.2344,263.4294,263.7935,6935.0
2020-11-18 10:35:00,275.27,275.37,274.29,275.11,21395.0,263.8031,263.8989,262.8639,263.6498,21395.0
2020-11-18 10:40:00,275.41,275.45,274.99,275.38,3406.0,263.9373,263.9756,263.5348,263.9085,3406.0
2020-11-18 10:45:00,275.21,275.25,274.71,274.99,6367.0,263.7456,263.7839,263.2664,263.5348,6367.0
2020-11-18 10:50:00,275.02,275.39,274.84,275.28,14142.0,263.5635,263.9181,263.391,263.8127,14142.0
2020-11-18 10:55:00,275.25,275.25,275.0,275.04,5131.0,263.7839,263.7839,263.5444,263.5827,5131.0
2020-11-18 11:00:00,274.99,275.37,274.99,275.34,2200.0,263.5348,263.8989,263.5348,263.8702,2200.0
2020-11-18 11:05:00,275.35,275.54,275.34,275.48,1841.0,263.8798,264.0619,263.8702,264.0044,1841.0
2020-11-18 11:10:00,275.45,275.62,275.39,275.48,2013.0,263.9756,264.1385,263.9181,264.0044,2013.0
2020-11-18 11:15:00,275.53,275.53,275.32,275.41,2710.0,264.0523,264.0523,263.851,263.9373,2710.0
2020-11-18 11:20:00,275.71,275.71,275.19,275.3,2161.0,264.2248,264.2248,263.7264,263.8319,2161.0
2020-11-18 11:25:00,275.25,275.52,274.94,275.1,1700.0,263.7839,264.0427,263.4869,263.6402,1700.0
2020-11-18 11:30:00,275.07,275.12,274.82,274.86,1802.0,263.6114,263.6594,263.3719,263.4102,1802.0
2020-11-18 11:35:00,275.11,275.51,275.11,275.45,2402.0,263.6498,264.0331,263.6498,263.9756,2402.0
2020-11-18 11:40:00,275.42,275.44,274.85,274.85,1875.0,263.9469,263.966,263.4006,263.4006,1875.0
2020-11-18 11:45:00,274.97,275.43,274.97,275.09,805.0,263.5156,263.9564,263.5156,263.6306,805.0
2020-11-18 11:50:00,275.11,275.16,274.93,274.93,1300.0,263.6498,263.6977,263.4773,263.4773,1300.0
2020-11-18 11:55:00,275.14,275.16,275.05,275.05,400.0,263.6785,263.6977,263.5923,263.5923,400.0
2020-11-18 12:00:00,274.68,274.89,274.68,274.7,1636.0,263.2377,263.4389,263.2377,263.2569,1636.0
2020-11-18 12:05:00,274.69,274.69,274.41,274.56,3356.0,263.2473,263.2473,262.9789,263.1227,3356.0
2020-11-18 12:10:00,274.69,274.69,274.42,274.6,1150.0,263.2473,263.2473,262.9885,263.161,1150.0
2020-11-18 12:15:00,274.67,274.67,274.46,274.66,2305.0,263.2281,263.2281,263.0269,263.2185,2305.0
2020-11-18 12:20:00,274.8,275.0,274.67,274.67,1746.0,263.3527,263.5444,263.2281,263.2281,1746.0
2020-11-18 12:25:00,274.71,275.27,274.71,275.27,2505.0,263.2664,263.8031,263.2664,263.8031,2505.0
2020-11-18 12:30:00,275.25,275.66,275.19,275.66,1000.0,263.7839,264.1769,263.7264,264.1769,1000.0
2020-11-18 12:35:00,275.51,275.83,275.41,275.83,1627.0,264.0331,264.3398,263.9373,264.3398,1627.0
2020-11-18 12:40:00,275.69,276.21,275.69,276.04,1546.0,264.2056,264.704,264.2056,264.541,1546.0
2020-11-18 12:45:00,275.95,275.95,275.69,275.86,901.0,264.4548,264.4548,264.2056,264.3685,901.0
2020-11-18 12:50:00,276.0,276.05,275.93,276.03,600.0,264.5027,264.5506,264.4356,264.5314,600.0
2020-11-18 12:55:00,276.0,276.16,275.92,276.11,1584.0,264.5027,264.656,264.426,264.6081,1584.0
2020-11-18 13:00:00,276.51,276.51,276.07,276.14,3740.0,264.9915,264.9915,264.5698,264.6369,3740.0
2020-11-18 13:05:00,276.17,276.31,276.1,276.3,2202.0,264.6656,264.7998,264.5985,264.7902,2202.0
2020-11-18 13:10:00,276.1,276.12,275.85,275.85,2400.0,264.5985,264.6177,264.3589,264.3589,2400.0
2020-11-18 13:15:00,275.75,275.85,275.49,275.73,2423.0,264.2631,264.3589,264.0139,264.2439,2423.0
2020-11-18 13:20:00,275.75,275.85,275.56,275.61,1400.0,264.2631,264.3589,264.081,264.1289,1400.0
2020-11-18 13:25:00,275.56,275.57,275.29,275.4,1106.0,264.081,264.0906,263.8223,263.9277,1106.0
2020-11-18 13:30:00,275.38,275.49,275.07,275.07,1374.0,263.9085,264.0139,263.6114,263.6114,1374.0
2020-11-18 13:35:00,275.17,275.45,275.17,275.45,800.0,263.7073,263.9756,263.7073,263.9756,800.0
2020-11-18 13:40:00,275.46,275.68,275.37,275.61,973.0,263.9852,264.196,263.8989,264.1289,973.0
2020-11-18 13:45:00,275.72,275.72,275.14,275.2,1300.0,264.2344,264.2344,263.6785,263.736,1300.0
2020-11-18 13:50:00,275.12,275.41,275.06,275.13,1519.0,263.6594,263.9373,263.6019,263.6689,1519.0
2020-11-18 13:55:00,275.13,275.3,274.9,275.22,1100.0,263.6689,263.8319,263.4485,263.7552,1100.0
2020-11-18 14:00:00,275.27,275.52,275.13,275.41,1204.0,263.8031,264.0427,263.6689,263.9373,1204.0
2020-11-18 14:05:00,275.5,275.8,275.5,275.6,1450.0,264.0235,264.311,264.0235,264.1194,1450.0
2020-11-18 14:10:00,275.64,275.64,275.29,275.57,2701.0,264.1577,264.1577,263.8223,264.0906,2701.0
2020-11-18 14:15:00,275.48,275.48,275.21,275.36,954.0,264.0044,264.0044,263.7456,263.8894,954.0
2020-11-18 14:20:00,275.39,275.4,275.2,275.25,1300.0,263.9181,263.9277,263.736,263.7839,1300.0
2020-11-18 14:25:00,275.3,275.43,275.19,275.33,1401.0,263.8319,263.9564,263.7264,263.8606,1401.0
2020-11-18 14:30:00,275.35,275.52,275.12,275.4,966.0,263.8798,264.0427,263.6594,263.9277,966.0
2020-11-18 14:35:00,275.35,275.35,275.03,275.06,1656.0,263.8798,263.8798,263.5731,263.6019,1656.0
2020-11-18 14:40:00,275.13,275.94,275.13,275.94,3007.0,263.6689,264.4452,263.6689,264.4452,3007.0
2020-11-18 14:45:00,275.82,275.91,275.72,275.78,1393.0,264.3302,264.4164,264.2344,264.2919,1393.0
2020-11-18 14:50:00,275.63,275.85,275.6,275.85,2365.0,264.1481,264.3589,264.1194,264.3589,2365.0
2020-11-18 14:55:00,275.8,275.8,275.55,275.65,1106.0,264.311,264.311,264.0714,264.1673,1106.0
2020-11-18 15:00:00,275.59,275.59,274.98,275.2,2308.0,264.1098,264.1098,263.5252,263.736,2308.0
2020-11-18 15:05:00,275.36,275.74,275.28,275.55,2665.0,263.8894,264.2535,263.8127,264.0714,2665.0
2020-11-18 15:10:00,275.71,275.94,275.71,275.81,2020.0,264.2248,264.4452,264.2248,264.3206,2020.0
2020-11-18 15:15:00,275.88,275.88,275.56,275.61,2609.0,264.3877,264.3877,264.081,264.1289,2609.0
2020-11-18 15:20:00,275.45,275.91,275.38,275.82,3057.0,263.9756,264.4164,263.9085,264.3302,3057.0
2020-11-18 15:25:00,275.6,275.6,275.13,275.13,2306.0,264.1194,264.1194,263.6689,263.6689,2306.0
2020-11-18 15:30:00,275.04,275.4,274.63,275.31,3315.0,263.5827,263.9277,263.1898,263.8414,3315.0
2020-11-18 15:35:00,275.32,275.42,274.51,274.67,7206.0,263.851,263.9469,263.0748,263.2281,7206.0
2020-11-18 15:40:00,274.67,274.85,274.39,274.6,5850.0,263.2281,263.4006,262.9598,263.161,5850.0
2020-11-18 15:45:00,274.67,275.06,274.31,274.71,8847.0,263.2281,263.6019,262.8831,263.2664,8847.0
2020-11-18 15:50:00,274.32,274.59,273.23,273.27,15335.0,262.8927,263.1514,261.8481,261.8864,15335.0
2020-11-18 15:55:00,273.28,273.68,272.62,272.63,37400.0,261.896,262.2793,261.2635,261.2731,37400.0
2020-11-19 09:30:00,273.5,274.33,272.09,272.4,13464.0,262.1068,262.9023,260.7556,261.0527,13464.0
2020-11-19 09:35:00,272.09,272.31,271.38,272.03,5154.0,260.7556,260.9664,260.0752,260.6981,5154.0
2020-11-19 09:40:00,271.71,272.93,271.71,272.93,3609.0,260.3914,261.5606,260.3914,261.5606,3609.0
2020-11-19 09:45:00,273.08,273.08,272.03,272.19,4419.0,261.7043,261.7043,260.6981,260.8514,4419.0
2020-11-19 09:50:00,272.71,272.71,271.89,272.12,4200.0,261.3498,261.3498,260.5639,260.7843,4200.0
2020-11-19 09:55:00,271.84,272.05,271.23,271.23,3468.0,260.516,260.7172,259.9314,259.9314,3468.0
2020-11-19 10:00:00,271.08,271.96,271.02,271.88,3634.0,259.7877,260.631,259.7302,260.5543,3634.0
2020-11-19 10:05:00,272.09,272.1,271.31,272.1,3500.0,260.7556,260.7652,260.0081,260.7652,3500.0
2020-11-19 10:10:00,272.71,272.71,271.99,272.15,2250.0,261.3498,261.3498,260.6597,260.8131,2250.0
2020-11-19 10:15:00,272.31,273.46,272.31,273.46,3005.0,260.9664,262.0685,260.9664,262.0685,3005.0
2020-11-19 10:20:00,273.28,273.31,272.72,272.72,3651.0,261.896,261.9248,261.3593,261.3593,3651.0
2020-11-19 10:25:00,272.93,273.68,272.93,273.58,3789.0,261.5606,262.2793,261.5606,262.1835,3789.0
2020-11-19 10:30:00,273.58,273.58,272.84,273.25,4414.0,262.1835,262.1835,261.4743,261.8673,4414.0
2020-11-19 10:35:00,273.26,273.4,272.92,273.4,2001.0,261.8768,262.011,261.551,262.011,2001.0
2020-11-19 10:40:00,273.3,273.73,273.24,273.6,1702.0,261.9152,262.3273,261.8577,262.2027,1702.0
2020-11-19 10:45:00,273.79,274.2,273.74,274.07,12607.0,262.3848,262.7777,262.3368,262.6531,12607.0
2020-11-19 10:50:00,274.0,275.03,273.99,274.17,12245.0,262.586,263.5731,262.5764,262.7489,12245.0
2020-11-19 10:55:00,274.15,274.39,273.9,274.39,4135.0,262.7298,262.9598,262.4902,262.9598,4135.0
2020-11-19 11:00:00,274.38,274.79,273.87,273.95,5191.0,262.9502,263.3431,262.4614,262.5381,5191.0
2020-11-19 11:05:00,274.01,274.09,273.89,274.0,2475.0,262.5956,262.6723,262.4806,262.586,2475.0
2020-11-19 11:10:00,273.98,274.27,273.88,274.08,5108.0,262.5668,262.8448,262.471,262.6627,5108.0
2020-11-19 11:15:00,274.26,274.28,274.1,274.28,1103.0,262.8352,262.8543,262.6818,262.8543,1103.0
2020-11-19 11:20:00,274.29,274.51,274.28,274.45,2971.0,262.8639,263.0748,262.8543,263.0173,2971.0
2020-11-19 11:25:00,274.42,274.47,273.83,273.83,1544.0,262.9885,263.0364,262.4231,262.4231,1544.0
2020-11-19 11:30:00,273.86,274.01,273.78,273.94,1734.0,262.4518,262.5956,262.3752,262.5285,1734.0
2020-11-19 11:35:00,273.86,273.93,273.77,273.91,1663.0,262.4518,262.5189,262.3656,262.4998,1663.0
2020-11-19 11:40:00,274.0,274.23,273.86,273.86,3071.0,262.586,262.8064,262.4518,262.4518,3071.0
2020-11-19 11:45:00,273.87,273.9,273.11,273.16,3803.0,262.4614,262.4902,261.7331,261.781,3803.0
2020-11-19 11:50:00,273.2,273.39,273.2,273.35,1389.0,261.8193,262.0014,261.8193,261.9631,1389.0
2020-11-19 11:55:00,273.3,273.49,273.27,273.45,1777.0,261.9152,262.0973,261.8864,262.0589,1777.0
2020-11-19 12:00:00,273.55,273.6,273.27,273.43,1234.0,262.1548,262.2027,261.8864,262.0398,1234.0
2020-11-19 12:05:00,273.54,273.74,273.42,273.65,1555.0,262.1452,262.3368,262.0302,262.2506,1555.0
2020-11-19 12:10:00,273.56,273.96,273.47,273.96,3309.0,262.1643,262.5477,262.0781,262.5477,3309.0
2020-11-19 12:15:00,273.82,273.82,273.02,273.14,1200.0,262.4135,262.4135,261.6468,261.7618,1200.0
2020-11-19 12:20:00,273.1,273.37,272.64,272.78,2302.0,261.7235,261.9823,261.2827,261.4168,2302.0
2020-11-19 12:25:00,272.7,272.97,272.63,272.97,1011.0,261.3402,261.5989,261.2731,261.5989,1011.0
2020-11-19 12:30:00,272.96,273.13,272.85,272.95,1600.0,261.5893,261.7523,261.4839,261.5798,1600.0
2020-11-19 12:35:00,272.95,273.04,272.94,273.04,904.0,261.5798,261.666,261.5702,261.666,904.0
2020-11-19 12:40:00,272.97,272.97,272.28,272.39,1700.0,261.5989,261.5989,260.9377,261.0431,1700.0
2020-11-19 12:45:00,272.12,272.12,271.85,271.86,1250.0,260.7843,260.7843,260.5256,260.5352,1250.0
2020-11-19 12:50:00,271.93,272.04,271.9,271.96,1211.0,260.6022,260.7077,260.5735,260.631,1211.0
2020-11-19 12:55:00,271.96,272.12,271.84,271.87,2785.0,260.631,260.7843,260.516,260.5447,2785.0
2020-11-19 13:00:00,271.91,272.41,271.91,272.41,1860.0,260.5831,261.0622,260.5831,261.0622,1860.0
2020-11-19 13:05:00,272.24,272.35,271.84,272.1,1663.0,260.8993,261.0047,260.516,260.7652,1663.0
2020-11-19 13:10:00,272.18,272.34,272.0,272.24,800.0,260.8418,260.9952,260.6693,260.8993,800.0
2020-11-19 13:15:00,272.29,272.29,272.11,272.2,600.0,260.9472,260.9472,260.7747,260.861,600.0
2020-11-19 13:20:00,272.15,272.3,272.13,272.3,1400.0,260.8131,260.9568,260.7939,260.9568,1400.0
2020-11-19 13:25:00,272.29,272.68,272.26,272.26,1957.0,260.9472,261.321,260.9185,260.9185,1957.0
2020-11-19 13:30:00,272.25,272.43,272.05,272.24,1868.0,260.9089,261.0814,260.7172,260.8993,1868.0
2020-11-19 13:35:00,272.25,272.52,272.25,272.29,1203.0,260.9089,261.1677,260.9089,260.9472,1203.0
2020-11-19 13:40:00,272.37,272.37,272.19,272.19,906.0,261.0239,261.0239,260.8514,260.8514,906.0
2020-11-19 13:45:00,272.2,272.49,272.2,272.49,1800.0,260.861,261.1389,260.861,261.1389,1800.0
2020-11-19 13:50:00,272.62,272.67,272.61,272.64,1395.0,261.2635,261.3114,261.2539,261.2827,1395.0
2020-11-19 13:55:00,272.67,272.69,272.58,272.69,1100.0,261.3114,261.3306,261.2252,261.3306,1100.0
2020-11-19 14:00:00,272.69,273.08,272.69,273.04,1100.0,261.3306,261.7043,261.3306,261.666,1100.0
2020-11-19 14:05:00,273.03,273.03,272.58,272.79,2491.0,261.6564,261.6564,261.2252,261.4264,2491.0
2020-11-19 14:10:00,272.7,273.17,272.7,273.02,2151.0,261.3402,261.7906,261.3402,261.6468,2151.0
2020-11-19 14:15:00,272.99,272.99,272.62,272.81,2500.0,261.6181,261.6181,261.2635,261.4456,2500.0
2020-11-19 14:20:00,272.71,272.78,272.65,272.74,1200.0,261.3498,261.4168,261.2922,261.3785,1200.0
2020-11-19 14:25:00,272.8,273.0,272.68,272.97,2831.0,261.436,261.6277,261.321,261.5989,2831.0
2020-11-19 14:30:00,272.96,273.22,272.9,273.21,800.0,261.5893,261.8385,261.5318,261.8289,800.0
2020-11-19 14:35:00,273.18,273.9,273.17,273.69,5300.0,261.8002,262.4902,261.7906,262.2889,5300.0
2020-11-19 14:40:00,273.82,274.88,273.75,274.18,3592.0,262.4135,263.4294,262.3464,262.7585,3592.0
2020-11-19 14:45:00,274.19,274.22,273.96,273.96,2631.0,262.7681,262.7968,262.5477,262.5477,2631.0
2020-11-19 14:50:00,273.63,274.0,273.48,273.93,2792.0,262.2314,262.586,262.0877,262.5189,2792.0
2020-11-19 14:55:00,273.83,274.11,273.71,274.11,3550.0,262.4231,262.6914,262.3081,262.6914,3550.0
2020-11-19 15:00:00,274.1,274.36,273.86,274.25,4117.0,262.6818,262.931,262.4518,262.8256,4117.0
2020-11-19 15:05:00,274.1,274.3,273.92,274.25,1502.0,262.6818,262.8735,262.5093,262.8256,1502.0
2020-11-19 15:10:00,274.25,274.62,274.25,274.54,2675.0,262.8256,263.1802,262.8256,263.1035,2675.0
2020-11-19 15:15:00,274.54,274.54,273.77,273.77,2737.0,263.1035,263.1035,262.3656,262.3656,2737.0
2020-11-19 15:20:00,273.76,273.81,273.54,273.66,3431.0,262.356,262.4039,262.1452,262.2602,3431.0
2020-11-19 15:25:00,273.66,273.75,273.36,273.75,1800.0,262.2602,262.3464,261.9727,262.3464,1800.0
2020-11-19 15:30:00,273.78,274.09,273.62,274.09,2973.0,262.3752,262.6723,262.2218,262.6723,2973.0
2020-11-19 15:35:00,274.23,274.77,274.19,274.55,3725.0,262.8064,263.3239,262.7681,263.1131,3725.0
2020-11-19 15:40:00,274.55,274.82,274.4,274.57,6321.0,263.1131,263.3719,262.9694,263.1323,6321.0
2020-11-19 15:45:00,274.54,274.88,274.4,274.4,7711.0,263.1035,263.4294,262.9694,262.9694,7711.0
2020-11-19 15:50:00,274.43,274.91,274.42,274.62,9260.0,262.9981,263.4581,262.9885,263.1802,9260.0
2020-11-19 15:55:00,274.63,274.63,273.87,274.07,34782.0,263.1898,263.1898,262.4614,262.6531,34782.0
2020-11-20 09:30:00,273.74,275.2,273.42,275.19,29923.0,262.8751,264.2771,262.5678,264.2675,29923.0
2020-11-20 09:35:00,274.89,275.2,274.3,274.3,3449.0,263.9794,264.2771,263.4129,263.4129,3449.0
2020-11-20 09:40:00,274.0,274.0,272.65,273.18,5405.0,263.1248,263.1248,261.8284,262.3373,5405.0
2020-11-20 09:45:00,273.18,274.37,272.8,273.75,4957.0,262.3373,263.4801,261.9724,262.8847,4957.0
2020-11-20 09:50:00,273.18,273.48,272.14,272.2,4333.0,262.3373,262.6254,261.3386,261.3962,4333.0
2020-11-20 09:55:00,272.49,273.35,271.9,273.35,5394.0,261.6747,262.5006,261.1081,262.5006,5394.0
2020-11-20 10:00:00,273.09,273.28,272.24,273.0,7026.0,262.2509,262.4333,261.4346,262.1645,7026.0
2020-11-20 10:05:00,272.76,273.12,272.57,272.81,3537.0,261.934,262.2797,261.7515,261.982,3537.0
2020-11-20 10:10:00,272.63,272.92,271.61,271.82,4356.0,261.8091,262.0876,260.8296,261.0313,4356.0
2020-11-20 10:15:00,271.63,272.59,271.55,272.3,3738.0,260.8488,261.7707,260.772,261.4922,3738.0
2020-11-20 10:20:00,272.21,272.66,271.99,272.46,5184.0,261.4058,261.838,261.1945,261.6459,5184.0
2020-11-20 10:25:00,272.28,273.0,272.25,273.0,2400.0,261.473,262.1645,261.4442,262.1645,2400.0
2020-11-20 10:30:00,272.88,273.08,272.55,272.92,3244.0,262.0492,262.2413,261.7323,262.0876,3244.0
2020-11-20 10:35:00,272.9,273.45,272.75,273.4,2122.0,262.0684,262.5966,261.9244,262.5486,2122.0
2020-11-20 10:40:00,273.27,273.51,273.11,273.5,2962.0,262.4237,262.6542,262.2701,262.6446,2962.0
2020-11-20 10:45:00,273.35,273.83,273.35,273.83,2300.0,262.5006,262.9615,262.5006,262.9615,2300.0
2020-11-20 10:50:00,273.78,274.2,273.73,273.76,2025.0,262.9135,263.3168,262.8655,262.8943,2025.0
2020-11-20 10:55:00,273.76,274.3,273.65,274.3,2772.0,262.8943,263.4129,262.7887,263.4129,2772.0
2020-11-20 11:00:00,274.14,274.51,274.14,274.29,2002.0,263.2592,263.6145,263.2592,263.4033,2002.0
2020-11-20 11:05:00,274.5,275.03,274.5,274.92,5729.0,263.6049,264.1139,263.6049,264.0083,5729.0
2020-11-20 11:10:00,275.02,275.27,274.78,274.96,4930.0,264.1043,264.3444,263.8738,264.0467,4930.0
2020-11-20 11:15:00,274.92,275.33,274.8,274.82,3145.0,264.0083,264.402,263.893,263.9122,3145.0
2020-11-20 11:20:00,274.79,275.32,274.65,275.32,2502.0,263.8834,264.3924,263.749,264.3924,2502.0
2020-11-20 11:25:00,275.47,275.61,275.23,275.39,3188.0,264.5364,264.6709,264.3059,264.4596,3188.0
2020-11-20 11:30:00,275.47,275.61,275.31,275.42,2197.0,264.5364,264.6709,264.3828,264.4884,2197.0
2020-11-20 11:35:00,275.43,275.64,275.43,275.64,1000.0,264.498,264.6997,264.498,264.6997,1000.0
2020-11-20 11:40:00,275.49,275.66,275.19,275.19,4785.0,264.5556,264.7189,264.2675,264.2675,4785.0
2020-11-20 11:45:00,275.24,275.24,274.2,274.34,3761.0,264.3156,264.3156,263.3168,263.4513,3761.0
2020-11-20 11:50:00,274.52,274.6,274.09,274.09,3611.0,263.6241,263.701,263.2112,263.2112,3611.0
2020-11-20 11:55:00,274.11,274.38,273.82,274.26,3720.0,263.2304,263.4897,262.9519,263.3744,3720.0
2020-11-20 12:00:00,274.18,274.79,274.18,274.79,3369.0,263.2976,263.8834,263.2976,263.8834,3369.0
2020-11-20 12:05:00,274.69,274.77,274.29,274.48,3569.0,263.7874,263.8642,263.4033,263.5857,3569.0
2020-11-20 12:10:00,274.4,274.4,274.06,274.14,900.0,263.5089,263.5089,263.1824,263.2592,900.0
2020-11-20 12:15:00,274.02,274.1,273.83,273.87,1945.0,263.144,263.2208,262.9615,262.9999,1945.0
2020-11-20 12:20:00,274.07,274.21,273.9,273.93,4133.0,263.192,263.3264,263.0287,263.0575,4133.0
2020-11-20 12:25:00,274.01,274.25,273.79,273.84,2921.0,263.1344,263.3648,262.9231,262.9711,2921.0
2020-11-20 12:30:00,273.81,274.71,273.64,274.71,3110.0,262.9423,263.8066,262.7791,263.8066,3110.0
2020-11-20 12:35:00,274.59,274.61,274.01,274.01,1226.0,263.6914,263.7106,263.1344,263.1344,1226.0
2020-11-20 12:40:00,274.11,274.22,274.03,274.03,2103.0,263.2304,263.336,263.1536,263.1536,2103.0
2020-11-20 12:45:00,274.16,274.16,273.24,273.59,3504.0,263.2784,263.2784,262.3949,262.731,3504.0
2020-11-20 12:50:00,273.56,273.74,273.56,273.73,933.0,262.7022,262.8751,262.7022,262.8655,933.0
2020-11-20 12:55:00,273.91,273.91,273.5,273.5,2135.0,263.0383,263.0383,262.6446,262.6446,2135.0
2020-11-20 13:00:00,273.33,273.5,272.75,272.75,2049.0,262.4814,262.6446,261.9244,261.9244,2049.0
2020-11-20 13:05:00,272.77,273.47,272.77,273.41,2201.0,261.9436,262.6158,261.9436,262.5582,2201.0
2020-11-20 13:10:00,273.51,273.73,273.07,273.73,3458.0,262.6542,262.8655,262.2317,262.8655,3458.0
2020-11-20 13:15:00,273.73,273.77,273.66,273.77,800.0,262.8655,262.9039,262.7983,262.9039,800.0
2020-11-20 13:20:00,273.7,273.85,273.38,273.85,3166.0,262.8367,262.9807,262.5294,262.9807,3166.0
2020-11-20 13:25:00,273.94,273.95,273.64,273.68,1880.0,263.0672,263.0768,262.7791,262.8175,1880.0
2020-11-20 13:30:00,273.88,274.01,273.52,273.65,2835.0,263.0095,263.1344,262.6638,262.7887,2835.0
2020-11-20 13:35:00,273.62,274.05,273.61,273.98,2761.0,262.7599,263.1728,262.7502,263.1056,2761.0
2020-11-20 13:40:00,273.95,274.33,273.79,273.79,3835.0,263.0768,263.4417,262.9231,262.9231,3835.0
2020-11-20 13:45:00,273.89,273.92,273.7,273.81,1700.0,263.0191,263.0479,262.8367,262.9423,1700.0
2020-11-20 13:50:00,273.87,274.09,273.77,273.98,2667.0,262.9999,263.2112,262.9039,263.1056,2667.0
2020-11-20 13:55:00,273.83,274.01,273.61,274.0,1175.0,262.9615,263.1344,262.7502,263.1248,1175.0
2020-11-20 14:00:00,274.04,274.05,273.62,273.63,3232.0,263.1632,263.1728,262.7599,262.7695,3232.0
2020-11-20 14:05:00,273.73,273.73,273.45,273.52,2105.0,262.8655,262.8655,262.5966,262.6638,2105.0
2020-11-20 14:10:00,273.63,273.86,273.61,273.61,1701.0,262.7695,262.9903,262.7502,262.7502,1701.0
2020-11-20 14:15:00,273.63,274.04,273.27,273.57,3881.0,262.7695,263.1632,262.4237,262.7118,3881.0
2020-11-20 14:20:00,273.4,273.65,273.3,273.45,1759.0,262.5486,262.7887,262.4526,262.5966,1759.0
2020-11-20 14:25:00,273.36,273.55,273.29,273.5,2829.0,262.5102,262.6926,262.4429,262.6446,2829.0
2020-11-20 14:30:00,273.44,273.46,273.16,273.36,1600.0,262.587,262.6062,262.3181,262.5102,1600.0
2020-11-20 14:35:00,273.35,273.4,272.96,272.96,7902.0,262.5006,262.5486,262.126,262.126,7902.0
2020-11-20 14:40:00,272.66,272.85,272.51,272.65,4477.0,261.838,262.0204,261.6939,261.8284,4477.0
2020-11-20 14:45:00,272.75,272.76,272.39,272.61,3399.0,261.9244,261.934,261.5787,261.7899,3399.0
2020-11-20 14:50:00,272.54,272.99,272.49,272.97,3556.0,261.7227,262.1549,261.6747,262.1357,3556.0
2020-11-20 14:55:00,272.97,273.12,272.9,273.1,8091.0,262.1357,262.2797,262.0684,262.2605,8091.0
2020-11-20 15:00:00,273.12,273.3,273.0,273.04,8706.0,262.2797,262.4526,262.1645,262.2029,8706.0
2020-11-20 15:05:00,273.0,273.27,272.75,272.75,6812.0,262.1645,262.4237,261.9244,261.9244,6812.0
2020-11-20 15:10:00,272.87,272.97,272.49,272.85,5341.0,262.0396,262.1357,261.6747,262.0204,5341.0
2020-11-20 15:15:00,272.75,273.01,272.5,272.6,8043.0,261.9244,262.1741,261.6843,261.7803,8043.0
2020-11-20 15:20:00,272.74,273.27,272.71,273.24,5085.0,261.9148,262.4237,261.886,262.3949,5085.0
2020-11-20 15:25:00,273.41,273.71,273.24,273.34,11326.0,262.5582,262.8463,262.3949,262.491,11326.0
2020-11-20 15:30:00,273.26,273.79,273.25,273.79,8710.0,262.4141,262.9231,262.4045,262.9231,8710.0
2020-11-20 15:35:00,273.68,273.96,273.6,273.94,11070.0,262.8175,263.0864,262.7406,263.0672,11070.0
2020-11-20 15:40:00,273.88,274.22,273.67,274.21,10580.0,263.0095,263.336,262.8079,263.3264,10580.0
2020-11-20 15:45:00,274.23,274.69,274.18,274.21,12255.0,263.3456,263.7874,263.2976,263.3264,12255.0
2020-11-20 15:50:00,274.1,274.1,273.08,273.45,32095.0,263.2208,263.2208,262.2413,262.5966,32095.0
2020-11-20 15:55:00,273.48,273.53,272.73,273.1,36976.0,262.6254,262.6734,261.9052,262.2605,36976.0
2020-11-23 09:30:00,275.23,275.45,274.19,274.65,14650.0,264.3059,264.5172,263.3072,263.749,14650.0
2020-11-23 09:35:00,274.85,275.47,274.68,275.18,2709.0,263.941,264.5364,263.7778,264.2579,2709.0
2020-11-23 09:40:00,275.28,276.0,275.19,275.9,2994.0,264.354,265.0454,264.2675,264.9494,2994.0
2020-11-23 09:45:00,275.97,277.0,275.95,276.75,3907.0,265.0166,266.0057,264.9974,265.7656,3907.0
2020-11-23 09:50:00,276.65,277.06,276.3,276.38,7255.0,265.6696,266.0633,265.3335,265.4103,7255.0
2020-11-23 09:55:00,276.26,276.87,276.01,276.56,5006.0,265.2951,265.8809,265.055,265.5832,5006.0
2020-11-23 10:00:00,276.68,276.8,276.37,276.54,2600.0,265.6984,265.8136,265.4007,265.564,2600.0
2020-11-23 10:05:00,276.03,276.03,274.89,275.01,3000.0,265.0742,265.0742,263.9794,264.0947,3000.0
2020-11-23 10:10:00,274.96,274.97,273.83,274.17,2300.0,264.0467,264.0563,262.9615,263.288,2300.0
2020-11-23 10:15:00,273.84,274.49,273.8,274.14,4008.0,262.9711,263.5953,262.9327,263.2592,4008.0
2020-11-23 10:20:00,273.99,273.99,273.1,273.1,2621.0,263.1152,263.1152,262.2605,262.2605,2621.0
2020-11-23 10:25:00,272.88,273.0,272.25,272.25,2041.0,262.0492,262.1645,261.4442,261.4442,2041.0
2020-11-23 10:30:00,272.29,273.03,272.21,272.98,2751.0,261.4826,262.1933,261.4058,262.1453,2751.0
2020-11-23 10:35:00,272.88,273.11,272.35,273.11,5322.0,262.0492,262.2701,261.5403,262.2701,5322.0
2020-11-23 10:40:00,273.32,273.52,272.71,272.76,2289.0,262.4718,262.6638,261.886,261.934,2289.0
2020-11-23 10:45:00,272.63,273.32,272.52,273.32,1734.0,261.8091,262.4718,261.7035,262.4718,1734.0
2020-11-23 10:50:00,273.36,273.44,272.78,273.07,4908.0,262.5102,262.587,261.9532,262.2317,4908.0
2020-11-23 10:55:00,272.91,273.05,272.42,272.55,5472.0,262.078,262.2125,261.6075,261.7323,5472.0
2020-11-23 11:00:00,272.55,272.82,272.32,272.59,5455.0,261.7323,261.9916,261.5114,261.7707,5455.0
2020-11-23 11:05:00,272.64,272.78,271.88,271.88,2960.0,261.8187,261.9532,261.0889,261.0889,2960.0
2020-11-23 11:10:00,271.42,271.63,271.13,271.26,2502.0,260.6472,260.8488,260.3687,260.4935,2502.0
2020-11-23 11:15:00,271.2,271.53,271.01,271.17,11145.0,260.4359,260.7528,260.2534,260.4071,11145.0
2020-11-23 11:20:00,271.27,271.62,271.25,271.56,5853.0,260.5031,260.8392,260.4839,260.7816,5853.0
2020-11-23 11:25:00,271.57,271.58,271.11,271.19,4221.0,260.7912,260.8008,260.3495,260.4263,4221.0
2020-11-23 11:30:00,271.55,271.62,271.1,271.22,3303.0,260.772,260.8392,260.3399,260.4551,3303.0
2020-11-23 11:35:00,271.22,271.67,271.22,271.34,2817.0,260.4551,260.8872,260.4551,260.5703,2817.0
2020-11-23 11:40:00,271.26,271.5,271.11,271.31,3150.0,260.4935,260.724,260.3495,260.5415,3150.0
2020-11-23 11:45:00,271.54,271.66,271.39,271.56,1600.0,260.7624,260.8776,260.6184,260.7816,1600.0
2020-11-23 11:50:00,272.01,272.01,271.4,271.55,1821.0,261.2138,261.2138,260.628,260.772,1821.0
2020-11-23 11:55:00,271.67,272.0,271.45,271.46,9709.0,260.8872,261.2042,260.676,260.6856,9709.0
2020-11-23 12:00:00,271.44,271.49,271.18,271.28,4065.0,260.6664,260.7144,260.4167,260.5127,4065.0
2020-11-23 12:05:00,271.21,271.42,270.9,270.9,1901.0,260.4455,260.6472,260.1478,260.1478,1901.0
2020-11-23 12:10:00,271.18,271.38,270.99,271.24,2100.0,260.4167,260.6088,260.2342,260.4743,2100.0
2020-11-23 12:15:00,271.13,271.64,271.13,271.62,2402.0,260.3687,260.8584,260.3687,260.8392,2402.0
2020-11-23 12:20:00,271.62,271.69,271.42,271.66,1916.0,260.8392,260.9065,260.6472,260.8776,1916.0
2020-11-23 12:25:00,271.62,271.62,271.22,271.31,3000.0,260.8392,260.8392,260.4551,260.5415,3000.0
2020-11-23 12:30:00,271.46,271.68,271.35,271.65,3253.0,260.6856,260.8969,260.5799,260.868,3253.0
2020-11-23 12:35:00,271.65,272.05,271.65,271.77,4946.0,260.868,261.2522,260.868,260.9833,4946.0
2020-11-23 12:40:00,271.85,271.93,271.7,271.79,2944.0,261.0601,261.1369,260.9161,261.0025,2944.0
2020-11-23 12:45:00,271.7,271.87,271.6,271.79,4055.0,260.9161,261.0793,260.82,261.0025,4055.0
2020-11-23 12:50:00,271.77,272.04,271.77,272.01,2056.0,260.9833,261.2426,260.9833,261.2138,2056.0
2020-11-23 12:55:00,272.07,272.23,272.07,272.15,3242.0,261.2714,261.425,261.2714,261.3482,3242.0
2020-11-23 13:00:00,272.15,272.24,271.93,271.93,3145.0,261.3482,261.4346,261.1369,261.1369,3145.0
2020-11-23 13:05:00,271.93,272.0,271.72,271.97,2713.0,261.1369,261.2042,260.9353,261.1753,2713.0
2020-11-23 13:10:00,272.11,272.11,271.83,271.83,1958.0,261.3098,261.3098,261.0409,261.0409,1958.0
2020-11-23 13:15:00,271.92,272.04,271.85,271.97,2091.0,261.1273,261.2426,261.0601,261.1753,2091.0
2020-11-23 13:20:00,271.91,271.94,271.78,271.82,1594.0,261.1177,261.1465,260.9929,261.0313,1594.0
2020-11-23 13:25:00,271.89,272.26,271.88,272.26,8591.0,261.0985,261.4538,261.0889,261.4538,8591.0
2020-11-23 13:30:00,272.25,272.59,272.25,272.59,1601.0,261.4442,261.7707,261.4442,261.7707,1601.0
2020-11-23 13:35:00,272.55,272.57,272.31,272.49,1874.0,261.7323,261.7515,261.5018,261.6747,1874.0
2020-11-23 13:40:00,272.43,272.43,271.94,272.01,2097.0,261.6171,261.6171,261.1465,261.2138,2097.0
2020-11-23 13:45:00,272.08,272.31,272.0,272.13,4065.0,261.281,261.5018,261.2042,261.329,4065.0
2020-11-23 13:50:00,272.0,272.01,271.92,271.92,746.0,261.2042,261.2138,261.1273,261.1273,746.0
2020-11-23 13:55:00,272.13,272.13,271.86,271.96,2632.0,261.329,261.329,261.0697,261.1657,2632.0
2020-11-23 14:00:00,271.99,272.04,271.78,272.0,1438.0,261.1945,261.2426,260.9929,261.2042,1438.0
2020-11-23 14:05:00,272.01,272.02,271.58,271.58,2412.0,261.2138,261.2234,260.8008,260.8008,2412.0
2020-11-23 14:10:00,271.53,271.72,271.53,271.72,806.0,260.7528,260.9353,260.7528,260.9353,806.0
2020-11-23 14:15:00,271.75,271.76,271.43,271.43,1600.0,260.9641,260.9737,260.6568,260.6568,1600.0
2020-11-23 14:20:00,271.55,271.71,271.49,271.53,1963.0,260.772,260.9257,260.7144,260.7528,1963.0
2020-11-23 14:25:00,271.5,271.5,271.26,271.27,1700.0,260.724,260.724,260.4935,260.5031,1700.0
2020-11-23 14:30:00,271.36,271.36,271.02,271.2,3599.0,260.5896,260.5896,260.263,260.4359,3599.0
2020-11-23 14:35:00,271.37,271.38,271.23,271.23,730.0,260.5992,260.6088,260.4647,260.4647,730.0
2020-11-23 14:40:00,271.21,271.39,271.2,271.31,1271.0,260.4455,260.6184,260.4359,260.5415,1271.0
2020-11-23 14:45:00,271.33,271.46,270.95,270.95,3100.0,260.5607,260.6856,260.1958,260.1958,3100.0
2020-11-23 14:50:00,270.91,271.99,270.91,271.99,4917.0,260.1574,261.1945,260.1574,261.1945,4917.0
2020-11-23 14:55:00,271.91,272.06,271.76,272.03,6499.0,261.1177,261.2618,260.9737,261.233,6499.0
2020-11-23 15:00:00,272.04,272.45,271.92,272.07,6997.0,261.2426,261.6363,261.1273,261.2714,6997.0
2020-11-23 15:05:00,272.21,272.4,271.97,272.34,6207.0,261.4058,261.5883,261.1753,261.5307,6207.0
2020-11-23 15:10:00,272.31,272.33,272.12,272.15,3900.0,261.5018,261.5211,261.3194,261.3482,3900.0
2020-11-23 15:15:00,272.05,272.14,271.65,271.99,2962.0,261.2522,261.3386,260.868,261.1945,2962.0
2020-11-23 15:20:00,272.0,272.24,271.93,272.09,3912.0,261.2042,261.4346,261.1369,261.2906,3912.0
2020-11-23 15:25:00,271.96,272.01,271.65,271.81,4700.0,261.1657,261.2138,260.868,261.0217,4700.0
2020-11-23 15:30:00,271.82,271.86,271.24,271.24,4384.0,261.0313,261.0697,260.4743,260.4743,4384.0
2020-11-23 15:35:00,271.19,271.28,270.8,270.8,6872.0,260.4263,260.5127,260.0518,260.0518,6872.0
2020-11-23 15:40:00,270.73,270.92,270.52,270.83,7935.0,259.9846,260.167,259.7829,260.0806,7935.0
2020-11-23 15:45:00,270.75,271.04,270.63,270.84,8128.0,260.0038,260.2823,259.8885,260.0902,8128.0
2020-11-23 15:50:00,270.92,271.46,270.92,270.93,17464.0,260.167,260.6856,260.167,260.1766,17464.0
2020-11-23 15:55:00,270.85,271.08,270.5,270.85,37901.0,260.0998,260.3207,259.7637,260.0998,37901.0
2020-11-24 09:30:00,271.71,272.22,269.91,270.78,50966.0,260.9257,261.4154,259.1971,260.0326,50966.0
2020-11-24 09:35:00,270.86,271.3,270.13,271.25,10880.0,260.1094,260.5319,259.4084,260.4839,10880.0
2020-11-24 09:40:00,271.3,271.86,270.8,270.84,11505.0,260.5319,261.0697,260.0518,260.0902,11505.0
2020-11-24 09:45:00,270.84,270.84,269.11,270.12,26340.0,260.0902,260.0902,258.4289,259.3988,26340.0
2020-11-24 09:50:00,270.21,271.73,270.02,271.49,36016.0,259.4852,260.9449,259.3027,260.7144,36016.0
2020-11-24 09:55:00,271.61,271.61,271.0,271.21,14117.0,260.8296,260.8296,260.2438,260.4455,14117.0
2020-11-24 10:00:00,271.21,271.46,270.5,270.64,15007.0,260.4455,260.6856,259.7637,259.8981,15007.0
2020-11-24 10:05:00,270.66,270.67,269.22,269.26,14272.0,259.9173,259.9269,258.5345,258.5729,14272.0
2020-11-24 10:10:00,269.22,269.81,268.72,269.61,23779.0,258.5345,259.1011,258.0543,258.909,23779.0
2020-11-24 10:15:00,269.61,270.29,269.6,269.69,17578.0,258.909,259.562,258.8994,258.9858,17578.0
2020-11-24 10:20:00,269.61,269.71,269.0,269.6,13300.0,258.909,259.005,258.3232,258.8994,13300.0
2020-11-24 10:25:00,269.61,270.1,269.39,269.95,14248.0,258.909,259.3796,258.6977,259.2355,14248.0
2020-11-24 10:30:00,269.88,269.96,269.31,269.31,13785.0,259.1683,259.2451,258.6209,258.6209,13785.0
2020-11-24 10:35:00,269.46,270.04,269.43,269.96,9571.0,258.765,259.3219,258.7362,259.2451,9571.0
2020-11-24 10:40:00,269.94,270.31,269.73,269.84,7810.0,259.2259,259.5812,259.0242,259.1299,7810.0
2020-11-24 10:45:00,269.85,270.03,269.68,269.9,7937.0,259.1395,259.3123,258.9762,259.1875,7937.0
2020-11-24 10:50:00,270.08,270.12,269.67,269.79,13874.0,259.3604,259.3988,258.9666,259.0819,13874.0
2020-11-24 10:55:00,269.85,270.0,269.43,269.62,13661.0,259.1395,259.2835,258.7362,258.9186,13661.0
2020-11-24 11:00:00,269.63,270.05,269.57,269.94,6362.0,258.9282,259.3315,258.8706,259.2259,6362.0
2020-11-24 11:05:00,270.0,270.15,269.81,270.13,8235.0,259.2835,259.4276,259.1011,259.4084,8235.0
2020-11-24 11:10:00,270.01,270.35,269.9,269.95,7089.0,259.2931,259.6196,259.1875,259.2355,7089.0
2020-11-24 11:15:00,269.96,270.31,269.95,270.17,7566.0,259.2451,259.5812,259.2355,259.4468,7566.0
2020-11-24 11:20:00,270.26,270.75,270.16,270.62,17671.0,259.5332,260.0038,259.4372,259.8789,17671.0
2020-11-24 11:25:00,270.66,271.08,270.55,270.85,34721.0,259.9173,260.3207,259.8117,260.0998,34721.0
2020-11-24 11:30:00,270.84,271.27,270.62,271.14,15307.0,260.0902,260.5031,259.8789,260.3783,15307.0
2020-11-24 11:35:00,271.13,271.28,270.76,270.88,7428.0,260.3687,260.5127,260.0134,260.1286,7428.0
2020-11-24 11:40:00,270.78,270.9,270.61,270.64,4989.0,260.0326,260.1478,259.8693,259.8981,4989.0
2020-11-24 11:45:00,270.81,271.11,270.71,271.08,14104.0,260.0614,260.3495,259.9654,260.3207,14104.0
2020-11-24 11:50:00,271.08,271.14,270.35,271.09,13859.0,260.3207,260.3783,259.6196,260.3303,13859.0
2020-11-24 11:55:00,271.09,271.31,270.6,270.85,6886.0,260.3303,260.5415,259.8597,260.0998,6886.0
2020-11-24 12:00:00,270.66,270.88,270.35,270.61,7380.0,259.9173,260.1286,259.6196,259.8693,7380.0
2020-11-24 12:05:00,270.55,270.78,270.46,270.59,2622.0,259.8117,260.0326,259.7253,259.8501,2622.0
2020-11-24 12:10:00,270.58,270.81,270.26,270.81,3800.0,259.8405,260.0614,259.5332,260.0614,3800.0
2020-11-24 12:15:00,270.91,270.96,270.43,270.64,5489.0,260.1574,260.2054,259.6965,259.8981,5489.0
2020-11-24 12:20:00,270.88,270.99,270.75,270.93,2111.0,260.1286,260.2342,260.0038,260.1766,2111.0
2020-11-24 12:25:00,270.99,271.6,270.9,271.56,2500.0,260.2342,260.82,260.1478,260.7816,2500.0
2020-11-24 12:30:00,271.52,271.94,271.52,271.94,2881.0,260.7432,261.1465,260.7432,261.1465,2881.0
2020-11-24 12:35:00,271.98,272.32,271.98,272.24,2968.0,261.1849,261.5114,261.1849,261.4346,2968.0
2020-11-24 12:40:00,272.19,272.64,272.16,272.17,4833.0,261.3866,261.8187,261.3578,261.3674,4833.0
2020-11-24 12:45:00,272.17,272.54,272.17,272.43,11749.0,261.3674,261.7227,261.3674,261.6171,11749.0
2020-11-24 12:50:00,272.49,272.51,272.26,272.41,2244.0,261.6747,261.6939,261.4538,261.5979,2244.0
2020-11-24 12:55:00,272.34,272.35,271.85,272.08,4051.0,261.5307,261.5403,261.0601,261.281,4051.0
2020-11-24 13:00:00,272.21,272.27,272.13,272.14,1353.0,261.4058,261.4634,261.329,261.3386,1353.0
2020-11-24 13:05:00,272.05,272.31,271.98,272.31,7960.0,261.2522,261.5018,261.1849,261.5018,7960.0
2020-11-24 13:10:00,272.17,272.17,271.5,271.61,4876.0,261.3674,261.3674,260.724,260.8296,4876.0
2020-11-24 13:15:00,271.71,271.72,271.14,271.65,5850.0,260.9257,260.9353,260.3783,260.868,5850.0
2020-11-24 13:20:00,271.4,271.54,271.36,271.51,2300.0,260.628,260.7624,260.5896,260.7336,2300.0
2020-11-24 13:25:00,271.37,271.64,271.25,271.63,3870.0,260.5992,260.8584,260.4839,260.8488,3870.0
2020-11-24 13:30:00,271.63,271.92,271.59,271.92,1884.0,260.8488,261.1273,260.8104,261.1273,1884.0
2020-11-24 13:35:00,271.82,271.89,271.56,271.57,2192.0,261.0313,261.0985,260.7816,260.7912,2192.0
2020-11-24 13:40:00,271.57,272.86,271.57,272.06,8776.0,260.7912,262.03,260.7912,261.2618,8776.0
2020-11-24 13:45:00,272.21,272.22,271.62,271.63,4007.0,261.4058,261.4154,260.8392,260.8488,4007.0
2020-11-24 13:50:00,271.64,272.11,271.62,272.0,5015.0,260.8584,261.3098,260.8392,261.2042,5015.0
2020-11-24 13:55:00,272.11,272.14,271.87,271.87,1900.0,261.3098,261.3386,261.0793,261.0793,1900.0
2020-11-24 14:00:00,272.02,272.08,271.45,271.75,6194.0,261.2234,261.281,260.676,260.9641,6194.0
2020-11-24 14:05:00,271.65,271.84,271.45,271.79,3794.0,260.868,261.0505,260.676,261.0025,3794.0
2020-11-24 14:10:00,271.78,271.79,271.59,271.7,2333.0,260.9929,261.0025,260.8104,260.9161,2333.0
2020-11-24 14:15:00,271.66,271.67,271.3,271.59,3996.0,260.8776,260.8872,260.5319,260.8104,3996.0
2020-11-24 14:20:00,271.65,271.85,271.63,271.66,1902.0,260.868,261.0601,260.8488,260.8776,1902.0
2020-11-24 14:25:00,271.51,271.6,271.3,271.38,5246.0,260.7336,260.82,260.5319,260.6088,5246.0
2020-11-24 14:30:00,271.32,271.81,271.32,271.62,3494.0,260.5511,261.0217,260.5511,260.8392,3494.0
2020-11-24 14:35:00,271.76,271.98,271.66,271.81,2458.0,260.9737,261.1849,260.8776,261.0217,2458.0
2020-11-24 14:40:00,271.62,272.05,271.52,272.0,3000.0,260.8392,261.2522,260.7432,261.2042,3000.0
2020-11-24 14:45:00,271.93,272.0,271.69,271.82,4425.0,261.1369,261.2042,260.9065,261.0313,4425.0
2020-11-24 14:50:00,271.83,271.97,271.65,271.73,3724.0,261.0409,261.1753,260.868,260.9449,3724.0
2020-11-24 14:55:00,271.69,271.89,271.66,271.75,4277.0,260.9065,261.0985,260.8776,260.9641,4277.0
2020-11-24 15:00:00,271.73,271.79,271.56,271.78,5156.0,260.9449,261.0025,260.7816,260.9929,5156.0
2020-11-24 15:05:00,271.85,271.9,271.5,271.69,4586.0,261.0601,261.1081,260.724,260.9065,4586.0
2020-11-24 15:10:00,271.57,271.73,271.56,271.59,3400.0,260.7912,260.9449,260.7816,260.8104,3400.0
2020-11-24 15:15:00,271.59,271.76,271.52,271.73,6724.0,260.8104,260.9737,260.7432,260.9449,6724.0
2020-11-24 15:20:00,271.74,271.99,271.71,271.92,4581.0,260.9545,261.1945,260.9257,261.1273,4581.0
2020-11-24 15:25:00,271.92,271.92,271.69,271.86,5746.0,261.1273,261.1273,260.9065,261.0697,5746.0
2020-11-24 15:30:00,271.85,271.85,271.47,271.73,6504.0,261.0601,261.0601,260.6952,260.9449,6504.0
2020-11-24 15:35:00,271.69,271.92,271.51,271.67,7000.0,260.9065,261.1273,260.7336,260.8872,7000.0
2020-11-24 15:40:00,271.67,271.82,271.56,271.56,7498.0,260.8872,261.0313,260.7816,260.7816,7498.0
2020-11-24 15:45:00,271.58,271.83,271.46,271.55,17242.0,260.8008,261.0409,260.6856,260.772,17242.0
2020-11-24 15:50:00,271.22,271.51,270.93,271.39,22681.0,260.4551,260.7336,260.1766,260.6184,22681.0
2020-11-24 15:55:00,271.32,271.99,271.03,271.59,86182.0,260.5511,261.1945,260.2727,260.8104,86182.0
2020-11-25 09:30:00,273.0,273.0,271.29,271.64,45310.0,262.1645,262.1645,260.5223,260.8584,45310.0
2020-11-25 09:35:00,271.78,272.43,271.77,272.04,13188.0,260.9929,261.6171,260.9833,261.2426,13188.0
2020-11-25 09:40:00,272.44,272.44,271.7,272.04,10952.0,261.6267,261.6267,260.9161,261.2426,10952.0
2020-11-25 09:45:00,272.11,272.4,271.76,271.82,14890.0,261.3098,261.5883,260.9737,261.0313,14890.0
2020-11-25 09:50:00,271.74,273.17,271.71,272.99,8960.0,260.9545,262.3277,260.9257,262.1549,8960.0
2020-11-25 09:55:00,273.06,273.06,272.25,272.31,3502.0,262.2221,262.2221,261.4442,261.5018,3502.0
2020-11-25 10:00:00,272.16,272.78,271.84,272.67,4928.0,261.3578,261.9532,261.0505,261.8476,4928.0
2020-11-25 10:05:00,272.66,274.29,272.64,273.85,5200.0,261.838,263.4033,261.8187,262.9807,5200.0
2020-11-25 10:10:00,273.95,274.24,273.79,274.02,9146.0,263.0768,263.3552,262.9231,263.144,9146.0
2020-11-25 10:15:00,274.09,274.1,273.46,273.46,4617.0,263.2112,263.2208,262.6062,262.6062,4617.0
2020-11-25 10:20:00,273.42,273.42,272.57,272.68,7165.0,262.5678,262.5678,261.7515,261.8572,7165.0
2020-11-25 10:25:00,272.55,273.1,272.41,272.95,17590.0,261.7323,262.2605,261.5979,262.1164,17590.0
2020-11-25 10:30:00,273.14,273.35,272.85,272.91,4708.0,262.2989,262.5006,262.0204,262.078,4708.0
2020-11-25 10:35:00,273.16,273.56,273.16,273.43,2012.0,262.3181,262.7022,262.3181,262.5774,2012.0
2020-11-25 10:40:00,273.67,274.01,273.51,273.62,2858.0,262.8079,263.1344,262.6542,262.7599,2858.0
2020-11-25 10:45:00,273.47,274.08,273.42,273.95,4025.0,262.6158,263.2016,262.5678,263.0768,4025.0
2020-11-25 10:50:00,273.8,274.84,273.69,274.72,5414.0,262.9327,263.9314,262.8271,263.8162,5414.0
2020-11-25 10:55:00,274.69,275.33,274.59,275.33,3922.0,263.7874,264.402,263.6914,264.402,3922.0
2020-11-25 11:00:00,275.36,276.14,275.2,276.14,7138.0,264.4308,265.1798,264.2771,265.1798,7138.0
2020-11-25 11:05:00,276.04,276.04,275.27,275.29,4466.0,265.0838,265.0838,264.3444,264.3636,4466.0
2020-11-25 11:10:00,274.9,274.9,274.05,274.19,2651.0,263.989,263.989,263.1728,263.3072,2651.0
2020-11-25 11:15:00,274.33,274.35,274.13,274.18,2601.0,263.4417,263.4609,263.2496,263.2976,2601.0
2020-11-25 11:20:00,274.18,274.55,274.14,274.47,2908.0,263.2976,263.6529,263.2592,263.5761,2908.0
2020-11-25 11:25:00,274.47,274.68,274.42,274.43,2450.0,263.5761,263.7778,263.5281,263.5377,2450.0
2020-11-25 11:30:00,274.55,274.75,274.43,274.56,1271.0,263.6529,263.845,263.5377,263.6625,1271.0
2020-11-25 11:35:00,274.64,274.68,274.28,274.3,3885.0,263.7394,263.7778,263.3937,263.4129,3885.0
2020-11-25 11:40:00,274.41,274.41,273.34,273.67,3520.0,263.5185,263.5185,262.491,262.8079,3520.0
2020-11-25 11:45:00,273.77,273.92,273.73,273.92,400.0,262.9039,263.0479,262.8655,263.0479,400.0
2020-11-25 11:50:00,274.06,274.22,273.94,274.09,3042.0,263.1824,263.336,263.0672,263.2112,3042.0
2020-11-25 11:55:00,273.92,273.92,273.71,273.79,1228.0,263.0479,263.0479,262.8463,262.9231,1228.0
2020-11-25 12:00:00,274.08,274.46,273.87,274.41,4492.0,263.2016,263.5665,262.9999,263.5185,4492.0
2020-11-25 12:05:00,274.4,274.4,273.82,273.82,1156.0,263.5089,263.5089,262.9519,262.9519,1156.0
2020-11-25 12:10:00,273.87,273.92,273.67,273.72,1100.0,262.9999,263.0479,262.8079,262.8559,1100.0
2020-11-25 12:15:00,273.6,273.6,273.08,273.4,4418.0,262.7406,262.7406,262.2413,262.5486,4418.0
2020-11-25 12:20:00,273.5,273.6,273.33,273.33,904.0,262.6446,262.7406,262.4814,262.4814,904.0
2020-11-25 12:25:00,273.17,273.17,273.11,273.12,531.0,262.3277,262.3277,262.2701,262.2797,531.0
2020-11-25 12:30:00,273.01,273.34,272.92,273.19,2877.0,262.1741,262.491,262.0876,262.3469,2877.0
2020-11-25 12:35:00,273.19,273.43,273.16,273.32,2450.0,262.3469,262.5774,262.3181,262.4718,2450.0
2020-11-25 12:40:00,273.35,273.88,273.33,273.77,3116.0,262.5006,263.0095,262.4814,262.9039,3116.0
2020-11-25 12:45:00,273.76,273.79,273.43,273.56,2751.0,262.8943,262.9231,262.5774,262.7022,2751.0
2020-11-25 12:50:00,273.52,273.68,273.5,273.68,1144.0,262.6638,262.8175,262.6446,262.8175,1144.0
2020-11-25 12:55:00,273.77,273.87,273.5,273.73,2885.0,262.9039,262.9999,262.6446,262.8655,2885.0
2020-11-25 13:00:00,273.7,273.83,273.67,273.72,1427.0,262.8367,262.9615,262.8079,262.8559,1427.0
2020-11-25 13:05:00,273.78,274.0,273.72,274.0,6133.0,262.9135,263.1248,262.8559,263.1248,6133.0
2020-11-25 13:10:00,273.94,274.05,273.91,274.0,2100.0,263.0672,263.1728,263.0383,263.1248,2100.0
2020-11-25 13:15:00,273.92,274.12,273.92,274.03,3909.0,263.0479,263.24,263.0479,263.1536,3909.0
2020-11-25 13:20:00,274.04,274.11,273.77,274.0,4903.0,263.1632,263.2304,262.9039,263.1248,4903.0
2020-11-25 13:25:00,273.97,274.42,273.97,274.09,2369.0,263.096,263.5281,263.096,263.2112,2369.0
2020-11-25 13:30:00,274.22,274.26,274.14,274.14,707.0,263.336,263.3744,263.2592,263.2592,707.0
2020-11-25 13:35:00,274.18,274.31,274.06,274.27,2710.0,263.2976,263.4225,263.1824,263.3841,2710.0
2020-11-25 13:40:00,274.28,274.61,274.26,274.56,2425.0,263.3937,263.7106,263.3744,263.6625,2425.0
2020-11-25 13:45:00,274.51,275.0,274.5,275.0,2000.0,263.6145,264.0851,263.6049,264.0851,2000.0
2020-11-25 13:50:00,274.96,275.22,274.9,275.21,2900.0,264.0467,264.2963,263.989,264.2867,2900.0
2020-11-25 13:55:00,275.2,275.2,274.81,274.82,3150.0,264.2771,264.2771,263.9026,263.9122,3150.0
2020-11-25 14:00:00,274.69,274.69,274.31,274.31,2200.0,263.7874,263.7874,263.4225,263.4225,2200.0
2020-11-25 14:05:00,274.16,274.28,273.98,274.22,2353.0,263.2784,263.3937,263.1056,263.336,2353.0
2020-11-25 14:10:00,274.13,274.41,274.13,274.29,3358.0,263.2496,263.5185,263.2496,263.4033,3358.0
2020-11-25 14:15:00,274.37,274.71,274.35,274.64,2445.0,263.4801,263.8066,263.4609,263.7394,2445.0
2020-11-25 14:20:00,274.72,275.26,274.7,275.25,3444.0,263.8162,264.3348,263.797,264.3252,3444.0
2020-11-25 14:25:00,275.16,275.42,274.82,274.99,5161.0,264.2387,264.4884,263.9122,264.0755,5161.0
2020-11-25 14:30:00,275.01,275.25,274.97,275.24,3745.0,264.0947,264.3252,264.0563,264.3156,3745.0
2020-11-25 14:35:00,275.23,275.34,275.03,275.28,5819.0,264.3059,264.4116,264.1139,264.354,5819.0
2020-11-25 14:40:00,275.15,275.24,274.87,274.97,3386.0,264.2291,264.3156,263.9602,264.0563,3386.0
2020-11-25 14:45:00,275.09,275.34,275.01,275.15,3819.0,264.1715,264.4116,264.0947,264.2291,3819.0
2020-11-25 14:50:00,275.12,275.42,275.11,275.25,2801.0,264.2003,264.4884,264.1907,264.3252,2801.0
2020-11-25 14:55:00,275.41,275.63,275.31,275.45,5964.0,264.4788,264.6901,264.3828,264.5172,5964.0
2020-11-25 15:00:00,275.38,275.59,275.17,275.58,5002.0,264.45,264.6517,264.2483,264.6421,5002.0
2020-11-25 15:05:00,275.52,275.96,275.4,275.96,6883.0,264.5844,265.007,264.4692,265.007,6883.0
2020-11-25 15:10:00,275.89,276.59,275.83,276.5,6679.0,264.9398,265.612,264.8821,265.5255,6679.0
2020-11-25 15:15:00,276.37,276.44,275.75,275.99,6523.0,265.4007,265.4679,264.8053,265.0358,6523.0
2020-11-25 15:20:00,276.12,276.28,275.33,275.48,7771.0,265.1606,265.3143,264.402,264.546,7771.0
2020-11-25 15:25:00,275.53,275.83,275.35,275.64,7173.0,264.594,264.8821,264.4212,264.6997,7173.0
2020-11-25 15:30:00,275.69,276.04,275.63,276.02,7479.0,264.7477,265.0838,264.6901,265.0646,7479.0
2020-11-25 15:35:00,276.01,276.11,275.63,275.67,8392.0,265.055,265.151,264.6901,264.7285,8392.0
2020-11-25 15:40:00,275.67,276.07,275.66,275.78,8527.0,264.7285,265.1126,264.7189,264.8341,8527.0
2020-11-25 15:45:00,275.75,275.94,275.32,275.75,21319.0,264.8053,264.9878,264.3924,264.8053,21319.0
2020-11-25 15:50:00,275.65,276.01,275.49,275.58,27165.0,264.7093,265.055,264.5556,264.6421,27165.0
2020-11-25 15:55:00,275.63,276.7,275.63,276.57,66754.0,264.6901,265.7176,264.6901,265.5928,66754.0
2020-11-27 09:30:00,279.19,279.63,277.53,277.8,24645.0,268.1088,268.5313,266.5147,266.7739,24645.0
2020-11-27 09:35:00,277.53,277.69,276.87,277.17,4313.0,266.5147,266.6683,265.8809,266.169,4313.0
2020-11-27 09:40:00,277.47,278.12,277.31,277.97,4009.0,266.457,267.0812,266.3034,266.9372,4009.0
2020-11-27 09:45:00,277.98,279.05,277.45,278.97,3061.0,266.9468,267.9743,266.4378,267.8975,3061.0
2020-11-27 09:50:00,279.41,279.46,278.28,278.47,3227.0,268.32,268.3681,267.2349,267.4174,3227.0
2020-11-27 09:55:00,278.8,278.97,278.17,278.72,5047.0,267.7343,267.8975,267.1293,267.6574,5047.0
2020-11-27 10:00:00,278.72,279.52,278.72,279.44,2516.0,267.6574,268.4257,267.6574,268.3489,2516.0
2020-11-27 10:05:00,279.38,280.42,279.33,280.27,8253.0,268.2912,269.29,268.2432,269.1459,8253.0
2020-11-27 10:10:00,280.25,280.81,280.04,280.05,6745.0,269.1267,269.6645,268.925,268.9346,6745.0
2020-11-27 10:15:00,280.03,280.48,279.86,280.22,1300.0,268.9154,269.3476,268.7522,269.0979,1300.0
2020-11-27 10:20:00,280.21,281.14,279.95,280.44,6923.0,269.0883,269.9814,268.8386,269.3092,6923.0
2020-11-27 10:25:00,280.24,280.49,279.55,279.55,1926.0,269.1171,269.3572,268.4545,268.4545,1926.0
2020-11-27 10:30:00,279.55,279.58,279.08,279.15,5391.0,268.4545,268.4833,268.0031,268.0704,5391.0
2020-11-27 10:35:00,279.04,279.05,278.34,278.99,2458.0,267.9647,267.9743,267.2925,267.9167,2458.0
2020-11-27 10:40:00,279.03,279.07,278.53,278.64,4559.0,267.9551,267.9935,267.475,267.5806,4559.0
2020-11-27 10:45:00,278.61,278.8,278.35,278.54,3280.0,267.5518,267.7343,267.3021,267.4846,3280.0
2020-11-27 10:50:00,278.33,278.41,277.78,277.78,2503.0,267.2829,267.3597,266.7547,266.7547,2503.0
2020-11-27 10:55:00,277.76,278.15,277.58,278.09,3475.0,266.7355,267.1101,266.5627,267.0524,3475.0
2020-11-27 11:00:00,278.57,278.62,278.28,278.54,3471.0,267.5134,267.5614,267.2349,267.4846,3471.0
2020-11-27 11:05:00,278.61,279.1,278.61,278.8,2562.0,267.5518,268.0223,267.5518,267.7343,2562.0
2020-11-27 11:10:00,278.9,279.31,278.72,279.0,3238.0,267.8303,268.224,267.6574,267.9263,3238.0
2020-11-27 11:15:00,279.03,279.4,278.93,279.4,7147.0,267.9551,268.3104,267.8591,268.3104,7147.0
2020-11-27 11:20:00,279.2,279.23,278.85,279.14,6589.0,268.1184,268.1472,267.7823,268.0608,6589.0
2020-11-27 11:25:00,279.12,279.22,278.39,278.78,8081.0,268.0416,268.1376,267.3405,267.715,8081.0
2020-11-27 11:30:00,278.74,278.96,278.0,278.08,3006.0,267.6766,267.8879,266.966,267.0428,3006.0
2020-11-27 11:35:00,278.18,278.54,278.18,278.47,3706.0,267.1389,267.4846,267.1389,267.4174,3706.0
2020-11-27 11:40:00,278.42,278.64,277.91,278.02,4406.0,267.3693,267.5806,266.8796,266.9852,4406.0
2020-11-27 11:45:00,278.03,278.03,276.7,276.72,1100.0,266.9948,266.9948,265.7176,265.7368,1100.0
2020-11-27 11:50:00,276.74,276.74,276.35,276.65,3625.0,265.756,265.756,265.3815,265.6696,3625.0
2020-11-27 11:55:00,276.56,276.69,276.37,276.54,3779.0,265.5832,265.708,265.4007,265.564,3779.0
2020-11-27 12:00:00,276.51,276.51,276.3,276.41,2424.0,265.5351,265.5351,265.3335,265.4391,2424.0
2020-11-27 12:05:00,276.63,276.78,276.44,276.73,3080.0,265.6504,265.7944,265.4679,265.7464,3080.0
2020-11-27 12:10:00,276.65,276.87,276.4,276.87,2100.0,265.6696,265.8809,265.4295,265.8809,2100.0
2020-11-27 12:15:00,276.94,277.15,276.82,276.82,2422.0,265.9481,266.1497,265.8328,265.8328,2422.0
2020-11-27 12:20:00,276.82,276.82,276.33,276.58,3580.0,265.8328,265.8328,265.3623,265.6024,3580.0
2020-11-27 12:25:00,276.57,276.79,276.57,276.63,5935.0,265.5928,265.804,265.5928,265.6504,5935.0
2020-11-27 12:30:00,276.69,277.0,276.69,276.81,3499.0,265.708,266.0057,265.708,265.8232,3499.0
2020-11-27 12:35:00,276.96,277.26,276.9,277.26,1112.0,265.9673,266.2554,265.9097,266.2554,1112.0
2020-11-27 12:40:00,277.35,277.44,277.08,277.23,4304.0,266.3418,266.4282,266.0825,266.2266,4304.0
2020-11-27 12:45:00,277.32,277.86,277.32,277.86,3037.0,266.313,266.8316,266.313,266.8316,3037.0
2020-11-27 12:50:00,278.13,278.13,277.66,277.75,3716.0,267.0908,267.0908,266.6395,266.7259,3716.0
2020-11-27 12:55:00,277.63,277.63,276.73,277.22,14002.0,266.6107,266.6107,265.7464,266.217,14002.0
2020-11-30 09:30:00,280.26,282.89,279.88,282.89,32987.0,269.1363,271.6619,268.7714,271.6619,32987.0
2020-11-30 09:35:00,282.57,282.74,280.02,281.65,7962.0,271.3546,271.5179,268.9058,270.4711,7962.0
2020-11-30 09:40:00,281.52,282.7,281.52,282.68,6517.0,270.3463,271.4795,270.3463,271.4603,6517.0
2020-11-30 09:45:00,282.3,283.35,281.25,281.25,14827.0,271.0953,272.1037,270.087,270.087,14827.0
2020-11-30 09:50:00,281.15,282.88,280.49,282.64,7424.0,269.991,271.6523,269.3572,271.4218,7424.0
2020-11-30 09:55:00,282.5,282.75,281.24,281.24,7213.0,271.2874,271.5275,270.0774,270.0774,7213.0
2020-11-30 10:00:00,281.35,282.36,281.34,281.95,10847.0,270.183,271.153,270.1734,270.7592,10847.0
2020-11-30 10:05:00,281.91,281.91,280.8,280.8,5029.0,270.7208,270.7208,269.6549,269.6549,5029.0
2020-11-30 10:10:00,280.63,281.24,279.84,280.17,5427.0,269.4916,270.0774,268.733,269.0499,5427.0
2020-11-30 10:15:00,280.17,280.66,279.8,280.17,5509.0,269.0499,269.5204,268.6946,269.0499,5509.0
2020-11-30 10:20:00,280.4,281.49,280.4,281.11,5088.0,269.2707,270.3175,269.2707,269.9526,5088.0
2020-11-30 10:25:00,280.92,280.95,280.1,280.21,5690.0,269.7701,269.7989,268.9827,269.0883,5690.0
2020-11-30 10:30:00,280.44,280.6,279.77,279.77,6492.0,269.3092,269.4628,268.6658,268.6658,6492.0
2020-11-30 10:35:00,279.88,280.17,279.02,279.26,4688.0,268.7714,269.0499,267.9455,268.176,4688.0
2020-11-30 10:40:00,279.0,279.43,278.47,278.6,5862.0,267.9263,268.3392,267.4174,267.5422,5862.0
2020-11-30 10:45:00,278.27,278.81,277.76,278.51,6763.0,267.2253,267.7439,266.7355,267.4558,6763.0
2020-11-30 10:50:00,278.87,279.76,278.6,279.6,4794.0,267.8015,268.6562,267.5422,268.5025,4794.0
2020-11-30 10:55:00,279.45,280.01,279.41,279.59,3627.0,268.3585,268.8962,268.32,268.4929,3627.0
2020-11-30 11:00:00,279.53,280.15,279.08,280.09,5295.0,268.4353,269.0307,268.0031,268.9731,5295.0
2020-11-30 11:05:00,279.89,279.89,279.3,279.3,4472.0,268.781,268.781,268.2144,268.2144,4472.0
2020-11-30 11:10:00,279.59,279.91,279.1,279.1,2689.0,268.4929,268.8002,268.0223,268.0223,2689.0
2020-11-30 11:15:00,279.17,279.62,278.92,279.62,8107.0,268.0896,268.5217,267.8495,268.5217,8107.0
2020-11-30 11:20:00,279.71,279.78,279.25,279.5,7109.0,268.6081,268.6754,268.1664,268.4065,7109.0
2020-11-30 11:25:00,279.5,279.54,279.22,279.25,4651.0,268.4065,268.4449,268.1376,268.1664,4651.0
2020-11-30 11:30:00,279.35,279.5,279.1,279.24,18468.0,268.2624,268.4065,268.0223,268.1568,18468.0
2020-11-30 11:35:00,279.23,279.73,279.2,279.5,8473.0,268.1472,268.6273,268.1184,268.4065,8473.0
2020-11-30 11:40:00,279.48,279.86,279.43,279.67,2008.0,268.3873,268.7522,268.3392,268.5697,2008.0
2020-11-30 11:45:00,279.68,279.74,279.27,279.34,3837.0,268.5793,268.6369,268.1856,268.2528,3837.0
2020-11-30 11:50:00,279.45,279.47,279.25,279.46,3837.0,268.3585,268.3777,268.1664,268.3681,3837.0
2020-11-30 11:55:00,279.37,279.37,279.21,279.29,5484.0,268.2816,268.2816,268.128,268.2048,5484.0
2020-11-30 12:00:00,279.25,279.5,279.19,279.25,5260.0,268.1664,268.4065,268.1088,268.1664,5260.0
2020-11-30 12:05:00,279.34,279.5,279.23,279.37,4727.0,268.2528,268.4065,268.1472,268.2816,4727.0
2020-11-30 12:10:00,279.33,279.5,279.17,279.28,5822.0,268.2432,268.4065,268.0896,268.1952,5822.0
2020-11-30 12:15:00,279.25,279.39,279.19,279.31,6594.0,268.1664,268.3008,268.1088,268.224,6594.0
2020-11-30 12:20:00,279.25,279.67,279.22,279.52,3945.0,268.1664,268.5697,268.1376,268.4257,3945.0
2020-11-30 12:25:00,279.64,279.72,279.36,279.37,4325.0,268.5409,268.6177,268.272,268.2816,4325.0
2020-11-30 12:30:00,279.34,280.0,279.33,279.78,4950.0,268.2528,268.8866,268.2432,268.6754,4950.0
2020-11-30 12:35:00,279.91,279.98,279.25,279.41,4437.0,268.8002,268.8674,268.1664,268.32,4437.0
2020-11-30 12:40:00,279.55,279.66,279.46,279.5,1788.0,268.4545,268.5601,268.3681,268.4065,1788.0
2020-11-30 12:45:00,279.63,279.81,279.5,279.5,2845.0,268.5313,268.7042,268.4065,268.4065,2845.0
2020-11-30 12:50:00,279.55,279.65,279.48,279.48,2393.0,268.4545,268.5505,268.3873,268.3873,2393.0
2020-11-30 12:55:00,279.5,279.72,279.44,279.64,3401.0,268.4065,268.6177,268.3489,268.5409,3401.0
2020-11-30 13:00:00,279.65,279.76,279.3,279.38,3198.0,268.5505,268.6562,268.2144,268.2912,3198.0
2020-11-30 13:05:00,279.38,279.66,279.26,279.49,4239.0,268.2912,268.5601,268.176,268.3969,4239.0
2020-11-30 13:10:00,279.43,279.61,279.33,279.54,5159.0,268.3392,268.5121,268.2432,268.4449,5159.0
2020-11-30 13:15:00,279.54,279.85,279.46,279.49,3104.0,268.4449,268.7426,268.3681,268.3969,3104.0
2020-11-30 13:20:00,279.51,279.86,279.51,279.6,2982.0,268.4161,268.7522,268.4161,268.5025,2982.0
2020-11-30 13:25:00,279.54,279.62,279.5,279.52,3258.0,268.4449,268.5217,268.4065,268.4257,3258.0
2020-11-30 13:30:00,279.5,279.61,279.35,279.45,6249.0,268.4065,268.5121,268.2624,268.3585,6249.0
2020-11-30 13:35:00,279.51,279.55,279.43,279.44,3200.0,268.4161,268.4545,268.3392,268.3489,3200.0
2020-11-30 13:40:00,279.52,279.79,279.49,279.67,4170.0,268.4257,268.685,268.3969,268.5697,4170.0
2020-11-30 13:45:00,279.72,279.94,279.58,279.82,4407.0,268.6177,268.829,268.4833,268.7138,4407.0
2020-11-30 13:50:00,279.87,279.87,278.91,278.91,2700.0,268.7618,268.7618,267.8399,267.8399,2700.0
2020-11-30 13:55:00,278.85,278.85,277.41,277.63,2361.0,267.7823,267.7823,266.3994,266.6107,2361.0
2020-11-30 14:00:00,277.53,277.67,277.33,277.67,4115.0,266.5147,266.6491,266.3226,266.6491,4115.0
2020-11-30 14:05:00,277.57,278.06,277.57,278.06,1269.0,266.5531,267.0236,266.5531,267.0236,1269.0
2020-11-30 14:10:00,278.02,278.27,277.9,278.18,3285.0,266.9852,267.2253,266.87,267.1389,3285.0
2020-11-30 14:15:00,278.16,278.17,277.97,278.17,3171.0,267.1197,267.1293,266.9372,267.1293,3171.0
2020-11-30 14:20:00,278.22,278.41,278.18,278.37,1159.0,267.1773,267.3597,267.1389,267.3213,1159.0
2020-11-30 14:25:00,278.32,278.36,278.13,278.24,1780.0,267.2733,267.3117,267.0908,267.1965,1780.0
2020-11-30 14:30:00,278.34,278.41,278.13,278.16,2942.0,267.2925,267.3597,267.0908,267.1197,2942.0
2020-11-30 14:35:00,278.17,278.28,277.83,277.83,3247.0,267.1293,267.2349,266.8028,266.8028,3247.0
2020-11-30 14:40:00,277.84,278.19,277.83,278.17,8999.0,266.8124,267.1485,266.8028,267.1293,8999.0
2020-11-30 14:45:00,278.06,278.31,278.04,278.2,2804.0,267.0236,267.2637,267.0044,267.1581,2804.0
2020-11-30 14:50:00,278.32,278.72,278.19,278.6,3478.0,267.2733,267.6574,267.1485,267.5422,3478.0
2020-11-30 14:55:00,278.72,279.29,278.62,279.28,1701.0,267.6574,268.2048,267.5614,268.1952,1701.0
2020-11-30 15:00:00,279.44,279.58,278.81,278.94,3538.0,268.3489,268.4833,267.7439,267.8687,3538.0
2020-11-30 15:05:00,279.05,279.33,278.93,279.2,2941.0,267.9743,268.2432,267.8591,268.1184,2941.0
2020-11-30 15:10:00,279.28,279.28,278.84,279.0,2814.0,268.1952,268.1952,267.7727,267.9263,2814.0
2020-11-30 15:15:00,279.01,279.32,278.96,279.32,4936.0,267.9359,268.2336,267.8879,268.2336,4936.0
2020-11-30 15:20:00,279.31,279.31,279.03,279.06,3302.0,268.224,268.224,267.9551,267.9839,3302.0
2020-11-30 15:25:00,279.17,279.24,278.97,278.99,4800.0,268.0896,268.1568,267.8975,267.9167,4800.0
2020-11-30 15:30:00,278.99,279.66,278.96,279.55,6445.0,267.9167,268.5601,267.8879,268.4545,6445.0
2020-11-30 15:35:00,279.55,280.14,279.55,280.1,8200.0,268.4545,269.0211,268.4545,268.9827,8200.0
2020-11-30 15:40:00,280.06,281.0,280.03,280.93,18598.0,268.9442,269.8469,268.9154,269.7797,18598.0
2020-11-30 15:45:00,280.82,282.34,280.8,282.25,46537.0,269.6741,271.1337,269.6549,271.0473,46537.0
2020-11-30 15:50:00,282.39,282.5,281.25,281.57,35748.0,271.1818,271.2874,270.087,270.3943,35748.0
2020-11-30 15:55:00,281.56,282.52,281.05,282.4,121930.0,270.3847,271.3066,269.895,271.1914,121930.0
2020-12-01 09:30:00,283.71,285.36,282.6,283.27,46823.0,272.4494,274.0339,271.3834,272.0268,46823.0
2020-12-01 09:35:00,283.18,283.93,282.0,282.81,10735.0,271.9404,272.6606,270.8072,271.5851,10735.0
2020-12-01 09:40:00,282.81,283.27,282.11,283.01,11685.0,271.5851,272.0268,270.9129,271.7772,11685.0
2020-12-01 09:45:00,283.02,283.36,282.03,282.03,17564.0,271.7868,272.1133,270.8361,270.8361,17564.0
2020-12-01 09:50:00,282.34,283.68,282.28,282.94,4236.0,271.1337,272.4206,271.0761,271.7099,4236.0
2020-12-01 09:55:00,283.06,283.06,281.86,282.52,5877.0,271.8252,271.8252,270.6728,271.3066,5877.0
2020-12-01 10:00:00,282.53,283.13,282.38,283.13,4305.0,271.3162,271.8924,271.1722,271.8924,4305.0
2020-12-01 10:05:00,282.94,282.96,281.88,281.89,3224.0,271.7099,271.7291,270.692,270.7016,3224.0
2020-12-01 10:10:00,281.82,281.82,280.66,280.71,2600.0,270.6344,270.6344,269.5204,269.5684,2600.0
2020-12-01 10:15:00,280.83,281.34,280.58,281.24,3438.0,269.6837,270.1734,269.4436,270.0774,3438.0
2020-12-01 10:20:00,281.31,281.55,280.35,280.53,3604.0,270.1446,270.3751,269.2227,269.3956,3604.0
2020-12-01 10:25:00,280.33,280.69,280.04,280.25,5327.0,269.2035,269.5492,268.925,269.1267,5327.0
2020-12-01 10:30:00,280.2,280.57,279.89,280.01,13816.0,269.0787,269.434,268.781,268.8962,13816.0
2020-12-01 10:35:00,279.76,280.17,279.53,279.75,32759.0,268.6562,269.0499,268.4353,268.6465,32759.0
2020-12-01 10:40:00,279.68,280.11,279.4,280.04,14140.0,268.5793,268.9923,268.3104,268.925,14140.0
2020-12-01 10:45:00,280.04,280.12,279.4,280.06,6362.0,268.925,269.0019,268.3104,268.9442,6362.0
2020-12-01 10:50:00,280.23,280.27,279.11,279.53,5190.0,269.1075,269.1459,268.032,268.4353,5190.0
2020-12-01 10:55:00,279.44,280.5,279.22,280.29,22173.0,268.3489,269.3668,268.1376,269.1651,22173.0
2020-12-01 11:00:00,280.31,281.42,280.31,281.23,6764.0,269.1843,270.2503,269.1843,270.0678,6764.0
2020-12-01 11:05:00,281.13,281.17,280.37,281.08,7851.0,269.9718,270.0102,269.2419,269.9238,7851.0
2020-12-01 11:10:00,280.92,281.06,279.76,279.76,2615.0,269.7701,269.9046,268.6562,268.6562,2615.0
2020-12-01 11:15:00,279.81,280.6,279.55,280.12,10931.0,268.7042,269.4628,268.4545,269.0019,10931.0
2020-12-01 11:20:00,280.07,280.36,279.91,280.17,23383.0,268.9538,269.2323,268.8002,269.0499,23383.0
2020-12-01 11:25:00,280.16,280.64,280.13,280.48,4658.0,269.0403,269.5012,269.0115,269.3476,4658.0
2020-12-01 11:30:00,280.43,281.89,280.43,281.88,6857.0,269.2996,270.7016,269.2996,270.692,6857.0
2020-12-01 11:35:00,281.6,282.03,281.02,281.11,6100.0,270.4231,270.8361,269.8661,269.9526,6100.0
2020-12-01 11:40:00,281.52,281.85,281.09,281.83,6057.0,270.3463,270.6632,269.9334,270.644,6057.0
2020-12-01 11:45:00,281.74,281.9,281.08,281.08,2407.0,270.5576,270.7112,269.9238,269.9238,2407.0
2020-12-01 11:50:00,281.06,281.59,280.85,280.95,3324.0,269.9046,270.4135,269.7029,269.7989,3324.0
2020-12-01 11:55:00,280.9,281.98,280.9,281.67,2137.0,269.7509,270.788,269.7509,270.4903,2137.0
2020-12-01 12:00:00,281.64,281.7,281.2,281.41,33395.0,270.4615,270.5192,270.039,270.2407,33395.0
2020-12-01 12:05:00,281.2,281.49,280.87,281.41,3060.0,270.039,270.3175,269.7221,270.2407,3060.0
2020-12-01 12:10:00,281.38,281.38,280.89,280.9,1406.0,270.2119,270.2119,269.7413,269.7509,1406.0
2020-12-01 12:15:00,280.78,280.8,280.14,280.29,1772.0,269.6357,269.6549,269.0211,269.1651,1772.0
2020-12-01 12:20:00,280.29,280.29,280.01,280.01,1305.0,269.1651,269.1651,268.8962,268.8962,1305.0
2020-12-01 12:25:00,280.16,280.19,279.83,279.85,1400.0,269.0403,269.0691,268.7234,268.7426,1400.0
2020-12-01 12:30:00,279.79,280.2,279.65,279.65,3370.0,268.685,269.0787,268.5505,268.5505,3370.0
2020-12-01 12:35:00,279.66,279.66,278.79,278.79,1217.0,268.5601,268.5601,267.7247,267.7247,1217.0
2020-12-01 12:40:00,278.43,278.76,278.37,278.51,2000.0,267.3789,267.6958,267.3213,267.4558,2000.0
2020-12-01 12:45:00,278.25,278.83,278.24,278.75,1400.0,267.2061,267.7631,267.1965,267.6862,1400.0
2020-12-01 12:50:00,278.8,278.8,278.18,278.28,1974.0,267.7343,267.7343,267.1389,267.2349,1974.0
2020-12-01 12:55:00,278.41,278.54,277.96,277.99,2163.0,267.3597,267.4846,266.9276,266.9564,2163.0
2020-12-01 13:00:00,278.17,278.26,278.1,278.25,1300.0,267.1293,267.2157,267.062,267.2061,1300.0
2020-12-01 13:05:00,278.02,278.12,277.8,277.9,1743.0,266.9852,267.0812,266.7739,266.87,1743.0
2020-12-01 13:10:00,277.75,278.5,277.53,278.39,12261.0,266.7259,267.4462,266.5147,267.3405,12261.0
2020-12-01 13:15:00,278.49,279.03,278.32,278.36,8322.0,267.4366,267.9551,267.2733,267.3117,8322.0
2020-12-01 13:20:00,278.18,279.41,278.18,278.81,11658.0,267.1389,268.32,267.1389,267.7439,11658.0
2020-12-01 13:25:00,278.8,278.98,278.56,278.76,2319.0,267.7343,267.9071,267.5038,267.6958,2319.0
2020-12-01 13:30:00,278.78,279.81,278.69,279.69,2010.0,267.715,268.7042,267.6286,268.5889,2010.0
2020-12-01 13:35:00,279.76,279.83,279.5,279.66,3024.0,268.6562,268.7234,268.4065,268.5601,3024.0
2020-12-01 13:40:00,279.85,279.88,279.6,279.8,3219.0,268.7426,268.7714,268.5025,268.6946,3219.0
2020-12-01 13:45:00,279.67,280.14,279.65,280.07,3228.0,268.5697,269.0211,268.5505,268.9538,3228.0
2020-12-01 13:50:00,280.2,280.28,279.75,279.75,1803.0,269.0787,269.1555,268.6465,268.6465,1803.0
2020-12-01 13:55:00,279.87,280.25,279.87,280.25,3628.0,268.7618,269.1267,268.7618,269.1267,3628.0
2020-12-01 14:00:00,280.35,280.4,280.1,280.4,1439.0,269.2227,269.2707,268.9827,269.2707,1439.0
2020-12-01 14:05:00,280.4,280.57,280.04,280.16,3152.0,269.2707,269.434,268.925,269.0403,3152.0
2020-12-01 14:10:00,280.24,280.37,280.08,280.37,1105.0,269.1171,269.2419,268.9635,269.2419,1105.0
2020-12-01 14:15:00,280.41,280.55,280.25,280.4,2527.0,269.2804,269.4148,269.1267,269.2707,2527.0
2020-12-01 14:20:00,280.47,280.6,280.33,280.38,2661.0,269.338,269.4628,269.2035,269.2515,2661.0
2020-12-01 14:25:00,280.5,281.05,280.44,280.59,4296.0,269.3668,269.895,269.3092,269.4532,4296.0
2020-12-01 14:30:00,280.64,280.66,280.27,280.37,2670.0,269.5012,269.5204,269.1459,269.2419,2670.0
2020-12-01 14:35:00,280.36,280.65,280.33,280.56,3557.0,269.2323,269.5108,269.2035,269.4244,3557.0
2020-12-01 14:40:00,280.68,281.0,280.45,280.83,4759.0,269.5396,269.8469,269.3188,269.6837,4759.0
2020-12-01 14:45:00,280.74,280.76,280.31,280.39,2562.0,269.5973,269.6165,269.1843,269.2611,2562.0
2020-12-01 14:50:00,280.5,280.51,280.25,280.25,5650.0,269.3668,269.3764,269.1267,269.1267,5650.0
2020-12-01 14:55:00,280.29,280.47,280.21,280.33,4169.0,269.1651,269.338,269.0883,269.2035,4169.0
2020-12-01 15:00:00,280.33,280.4,280.05,280.11,8728.0,269.2035,269.2707,268.9346,268.9923,8728.0
2020-12-01 15:05:00,280.06,280.41,279.71,280.19,41883.0,268.9442,269.2804,268.6081,269.0691,41883.0
2020-12-01 15:10:00,280.19,280.42,279.93,279.93,4944.0,269.0691,269.29,268.8194,268.8194,4944.0
2020-12-01 15:15:00,279.73,279.73,279.08,279.09,2270.0,268.6273,268.6273,268.0031,268.0127,2270.0
2020-12-01 15:20:00,278.98,279.31,278.88,279.06,2981.0,267.9071,268.224,267.8111,267.9839,2981.0
2020-12-01 15:25:00,279.17,279.29,279.1,279.15,3066.0,268.0896,268.2048,268.0223,268.0704,3066.0
2020-12-01 15:30:00,279.05,279.05,278.66,278.72,3168.0,267.9743,267.9743,267.5998,267.6574,3168.0
2020-12-01 15:35:00,278.69,279.05,278.4,278.92,5796.0,267.6286,267.9743,267.3501,267.8495,5796.0
2020-12-01 15:40:00,278.79,278.87,278.51,278.65,5580.0,267.7247,267.8015,267.4558,267.5902,5580.0
2020-12-01 15:45:00,278.66,278.77,278.36,278.68,10185.0,267.5998,267.7054,267.3117,267.619,10185.0
2020-12-01 15:50:00,278.58,279.54,278.12,279.29,16521.0,267.523,268.4449,267.0812,268.2048,16521.0
2020-12-01 15:55:00,279.23,279.73,279.04,279.04,43317.0,268.1472,268.6273,267.9647,267.9647,43317.0
2020-12-02 09:30:00,279.07,279.44,277.95,279.23,11567.0,267.9935,268.3489,266.918,268.1472,11567.0
2020-12-02 09:35:00,279.3,279.42,278.39,279.18,7997.0,268.2144,268.3296,267.3405,268.0992,7997.0
2020-12-02 09:40:00,279.25,279.25,277.83,277.83,5642.0,268.1664,268.1664,266.8028,266.8028,5642.0
2020-12-02 09:45:00,277.32,278.4,277.12,277.12,3500.0,266.313,267.3501,266.1209,266.1209,3500.0
2020-12-02 09:50:00,277.16,279.74,276.99,279.47,8779.0,266.1593,268.6369,265.9961,268.3777,8779.0
2020-12-02 09:55:00,279.53,280.7,279.49,280.25,7667.0,268.4353,269.5588,268.3969,269.1267,7667.0
2020-12-02 10:00:00,280.25,280.79,279.87,280.75,12822.0,269.1267,269.6453,268.7618,269.6069,12822.0
2020-12-02 10:05:00,280.6,280.88,280.1,280.1,2948.0,269.4628,269.7317,268.9827,268.9827,2948.0
2020-12-02 10:10:00,280.33,280.6,280.03,280.03,2303.0,269.2035,269.4628,268.9154,268.9154,2303.0
2020-12-02 10:15:00,279.75,280.29,278.79,279.08,5427.0,268.6465,269.1651,267.7247,268.0031,5427.0
2020-12-02 10:20:00,279.12,279.16,278.78,279.16,1529.0,268.0416,268.08,267.715,268.08,1529.0
2020-12-02 10:25:00,279.0,279.1,278.51,279.0,4913.0,267.9263,268.0223,267.4558,267.9263,4913.0
2020-12-02 10:30:00,279.0,279.85,278.85,279.84,7028.0,267.9263,268.7426,267.7823,268.733,7028.0
2020-12-02 10:35:00,279.81,280.03,279.45,279.45,10204.0,268.7042,268.9154,268.3585,268.3585,10204.0
2020-12-02 10:40:00,279.52,279.65,279.31,279.45,2026.0,268.4257,268.5505,268.224,268.3585,2026.0
2020-12-02 10:45:00,279.37,279.37,278.27,278.34,4395.0,268.2816,268.2816,267.2253,267.2925,4395.0
2020-12-02 10:50:00,278.42,278.52,277.96,277.97,5637.0,267.3693,267.4654,266.9276,266.9372,5637.0
2020-12-02 10:55:00,277.92,278.19,277.84,278.19,1358.0,266.8892,267.1485,266.8124,267.1485,1358.0
2020-12-02 11:00:00,278.31,278.56,278.17,278.38,3910.0,267.2637,267.5038,267.1293,267.3309,3910.0
2020-12-02 11:05:00,278.25,278.75,278.25,278.55,3522.0,267.2061,267.6862,267.2061,267.4942,3522.0
2020-12-02 11:10:00,278.63,278.69,278.34,278.34,4939.0,267.571,267.6286,267.2925,267.2925,4939.0
2020-12-02 11:15:00,278.28,278.29,278.05,278.07,4394.0,267.2349,267.2445,267.014,267.0332,4394.0
2020-12-02 11:20:00,278.1,278.4,278.1,278.36,2758.0,267.062,267.3501,267.062,267.3117,2758.0
2020-12-02 11:25:00,278.37,278.46,278.19,278.22,2074.0,267.3213,267.4077,267.1485,267.1773,2074.0
2020-12-02 11:30:00,278.25,278.3,277.88,277.92,2030.0,267.2061,267.2541,266.8508,266.8892,2030.0
2020-12-02 11:35:00,277.95,277.95,277.58,277.64,2300.0,266.918,266.918,266.5627,266.6203,2300.0
2020-12-02 11:40:00,277.69,278.22,277.55,278.22,2319.0,266.6683,267.1773,266.5339,267.1773,2319.0
2020-12-02 11:45:00,278.11,278.15,277.85,277.88,1400.0,267.0716,267.1101,266.822,266.8508,1400.0
2020-12-02 11:50:00,277.88,277.88,277.46,277.46,1977.0,266.8508,266.8508,266.4474,266.4474,1977.0
2020-12-02 11:55:00,277.5,277.71,277.24,277.24,2994.0,266.4859,266.6875,266.2362,266.2362,2994.0
2020-12-02 12:00:00,277.38,277.63,277.35,277.44,2667.0,266.3706,266.6107,266.3418,266.4282,2667.0
2020-12-02 12:05:00,277.56,277.56,277.19,277.38,3562.0,266.5435,266.5435,266.1882,266.3706,3562.0
2020-12-02 12:10:00,277.47,277.72,277.47,277.63,1596.0,266.457,266.6971,266.457,266.6107,1596.0
2020-12-02 12:15:00,277.61,277.69,277.34,277.69,3948.0,266.5915,266.6683,266.3322,266.6683,3948.0
2020-12-02 12:20:00,277.67,277.67,277.56,277.56,1200.0,266.6491,266.6491,266.5435,266.5435,1200.0
2020-12-02 12:25:00,277.5,277.77,277.5,277.63,2493.0,266.4859,266.7451,266.4859,266.6107,2493.0
2020-12-02 12:30:00,277.57,277.69,277.31,277.36,2107.0,266.5531,266.6683,266.3034,266.3514,2107.0
2020-12-02 12:35:00,277.37,277.43,277.32,277.43,501.0,266.361,266.4186,266.313,266.4186,501.0
2020-12-02 12:40:00,277.35,277.45,277.21,277.21,2539.0,266.3418,266.4378,266.2074,266.2074,2539.0
2020-12-02 12:45:00,277.28,277.81,277.23,277.81,3542.0,266.2746,266.7835,266.2266,266.7835,3542.0
2020-12-02 12:50:00,277.89,278.81,277.85,278.44,3711.0,266.8604,267.7439,266.822,267.3885,3711.0
2020-12-02 12:55:00,278.42,278.42,277.84,278.23,1131.0,267.3693,267.3693,266.8124,267.1869,1131.0
2020-12-02 13:00:00,278.34,278.51,278.19,278.51,714.0,267.2925,267.4558,267.1485,267.4558,714.0
2020-12-02 13:05:00,278.65,278.87,278.45,278.45,1981.0,267.5902,267.8015,267.3981,267.3981,1981.0
2020-12-02 13:10:00,278.48,278.66,278.45,278.55,1118.0,267.427,267.5998,267.3981,267.4942,1118.0
2020-12-02 13:15:00,278.81,279.06,278.76,278.78,1796.0,267.7439,267.9839,267.6958,267.715,1796.0
2020-12-02 13:20:00,278.74,279.03,278.72,279.03,1186.0,267.6766,267.9551,267.6574,267.9551,1186.0
2020-12-02 13:25:00,278.86,278.95,278.73,278.74,1484.0,267.7919,267.8783,267.667,267.6766,1484.0
2020-12-02 13:30:00,278.86,279.01,278.72,278.9,2122.0,267.7919,267.9359,267.6574,267.8303,2122.0
2020-12-02 13:35:00,278.86,279.08,278.71,279.04,2887.0,267.7919,268.0031,267.6478,267.9647,2887.0
2020-12-02 13:40:00,278.98,278.98,278.49,278.79,2033.0,267.9071,267.9071,267.4366,267.7247,2033.0
2020-12-02 13:45:00,278.8,278.8,278.55,278.61,3008.0,267.7343,267.7343,267.4942,267.5518,3008.0
2020-12-02 13:50:00,278.55,278.57,278.09,278.09,2056.0,267.4942,267.5134,267.0524,267.0524,2056.0
2020-12-02 13:55:00,278.23,278.31,277.86,277.99,3322.0,267.1869,267.2637,266.8316,266.9564,3322.0
2020-12-02 14:00:00,278.04,278.12,277.84,277.96,1727.0,267.0044,267.0812,266.8124,266.9276,1727.0
2020-12-02 14:05:00,277.97,278.02,277.68,277.68,1500.0,266.9372,266.9852,266.6587,266.6587,1500.0
2020-12-02 14:10:00,277.7,277.77,277.3,277.47,2004.0,266.6779,266.7451,266.2938,266.457,2004.0
2020-12-02 14:15:00,277.62,278.32,277.62,278.08,3317.0,266.6011,267.2733,266.6011,267.0428,3317.0
2020-12-02 14:20:00,278.04,278.18,277.82,278.04,2593.0,267.0044,267.1389,266.7932,267.0044,2593.0
2020-12-02 14:25:00,278.0,278.86,277.92,278.76,5703.0,266.966,267.7919,266.8892,267.6958,5703.0
2020-12-02 14:30:00,278.86,278.96,278.55,278.63,3128.0,267.7919,267.8879,267.4942,267.571,3128.0
2020-12-02 14:35:00,278.53,278.53,278.15,278.28,2438.0,267.475,267.475,267.1101,267.2349,2438.0
2020-12-02 14:40:00,278.0,278.36,277.95,278.24,2904.0,266.966,267.3117,266.918,267.1965,2904.0
2020-12-02 14:45:00,278.23,278.53,278.13,278.13,2005.0,267.1869,267.475,267.0908,267.0908,2005.0
2020-12-02 14:50:00,278.09,278.36,278.07,278.18,2292.0,267.0524,267.3117,267.0332,267.1389,2292.0
2020-12-02 14:55:00,278.13,278.34,278.04,278.3,1389.0,267.0908,267.2925,267.0044,267.2541,1389.0
2020-12-02 15:00:00,278.35,278.56,278.22,278.56,1686.0,267.3021,267.5038,267.1773,267.5038,1686.0
2020-12-02 15:05:00,278.59,278.59,278.23,278.23,3174.0,267.5326,267.5326,267.1869,267.1869,3174.0
2020-12-02 15:10:00,278.16,278.2,277.96,278.04,2800.0,267.1197,267.1581,266.9276,267.0044,2800.0
2020-12-02 15:15:00,278.17,278.27,277.87,278.26,3940.0,267.1293,267.2253,266.8412,267.2157,3940.0
2020-12-02 15:20:00,278.26,278.37,278.06,278.06,3757.0,267.2157,267.3213,267.0236,267.0236,3757.0
2020-12-02 15:25:00,278.0,278.09,277.86,277.86,3964.0,266.966,267.0524,266.8316,266.8316,3964.0
2020-12-02 15:30:00,277.94,278.4,277.88,278.39,6620.0,266.9084,267.3501,266.8508,267.3405,6620.0
2020-12-02 15:35:00,278.36,278.44,278.23,278.3,4413.0,267.3117,267.3885,267.1869,267.2541,4413.0
2020-12-02 15:40:00,278.24,278.43,278.14,278.43,5644.0,267.1965,267.3789,267.1005,267.3789,5644.0
2020-12-02 15:45:00,278.38,278.38,278.01,278.25,8421.0,267.3309,267.3309,266.9756,267.2061,8421.0
2020-12-02 15:50:00,278.22,278.44,277.96,278.1,22351.0,267.1773,267.3885,266.9276,267.062,22351.0
2020-12-02 15:55:00,278.06,278.32,277.83,277.97,32526.0,267.0236,267.2733,266.8028,266.9372,32526.0
2020-12-03 09:30:00,277.03,278.5,277.03,278.5,10431.0,266.0345,267.4462,266.0345,267.4462,10431.0
2020-12-03 09:35:00,278.31,278.95,277.92,278.78,2287.0,267.2637,267.8783,266.8892,267.715,2287.0
2020-12-03 09:40:00,278.81,279.36,278.32,278.34,3501.0,267.7439,268.272,267.2733,267.2925,3501.0
2020-12-03 09:45:00,277.99,278.64,277.57,278.15,3363.0,266.9564,267.5806,266.5531,267.1101,3363.0
2020-12-03 09:50:00,278.07,278.78,278.07,278.2,2100.0,267.0332,267.715,267.0332,267.1581,2100.0
2020-12-03 09:55:00,278.2,278.5,277.74,278.14,2897.0,267.1581,267.4462,266.7163,267.1005,2897.0
2020-12-03 10:00:00,278.57,278.72,278.16,278.33,4027.0,267.5134,267.6574,267.1197,267.2829,4027.0
2020-12-03 10:05:00,278.16,278.49,277.93,278.38,12201.0,267.1197,267.4366,266.8988,267.3309,12201.0
2020-12-03 10:10:00,278.38,278.38,278.01,278.01,9137.0,267.3309,267.3309,266.9756,266.9756,9137.0
2020-12-03 10:15:00,278.19,278.21,277.63,277.87,4902.0,267.1485,267.1677,266.6107,266.8412,4902.0
2020-12-03 10:20:00,277.72,277.72,277.12,277.5,5587.0,266.6971,266.6971,266.1209,266.4859,5587.0
2020-12-03 10:25:00,277.38,278.13,277.38,277.5,9411.0,266.3706,267.0908,266.3706,266.4859,9411.0
2020-12-03 10:30:00,277.51,277.78,277.27,277.7,2931.0,266.4955,266.7547,266.265,266.6779,2931.0
2020-12-03 10:35:00,277.58,277.77,277.19,277.76,5729.0,266.5627,266.7451,266.1882,266.7355,5729.0
2020-12-03 10:40:00,277.75,278.11,277.75,277.94,4033.0,266.7259,267.0716,266.7259,266.9084,4033.0
2020-12-03 10:45:00,277.85,278.34,277.83,278.24,32024.0,266.822,267.2925,266.8028,267.1965,32024.0
2020-12-03 10:50:00,278.3,279.21,278.3,279.0,6528.0,267.2541,268.128,267.2541,267.9263,6528.0
2020-12-03 10:55:00,278.91,279.46,278.81,279.09,57820.0,267.8399,268.3681,267.7439,268.0127,57820.0
2020-12-03 11:00:00,279.23,279.25,278.8,278.81,11624.0,268.1472,268.1664,267.7343,267.7439,11624.0
2020-12-03 11:05:00,278.87,279.19,278.62,279.12,5536.0,267.8015,268.1088,267.5614,268.0416,5536.0
2020-12-03 11:10:00,279.13,279.14,278.58,278.84,8120.0,268.0512,268.0608,267.523,267.7727,8120.0
2020-12-03 11:15:00,279.39,279.54,279.19,279.48,3072.0,268.3008,268.4449,268.1088,268.3873,3072.0
2020-12-03 11:20:00,279.61,279.75,279.48,279.59,5988.0,268.5121,268.6465,268.3873,268.4929,5988.0
2020-12-03 11:25:00,279.7,280.09,279.6,279.96,8726.0,268.5985,268.9731,268.5025,268.8482,8726.0
2020-12-03 11:30:00,280.0,280.39,279.99,280.39,5237.0,268.8866,269.2611,268.877,269.2611,5237.0
2020-12-03 11:35:00,280.4,280.4,279.96,280.09,3397.0,269.2707,269.2707,268.8482,268.9731,3397.0
2020-12-03 11:40:00,280.01,280.43,279.86,280.25,9338.0,268.8962,269.2996,268.7522,269.1267,9338.0
2020-12-03 11:45:00,280.27,280.27,279.92,279.92,1300.0,269.1459,269.1459,268.8098,268.8098,1300.0
2020-12-03 11:50:00,279.93,280.23,279.55,279.99,6210.0,268.8194,269.1075,268.4545,268.877,6210.0
2020-12-03 11:55:00,280.06,280.22,280.05,280.07,800.0,268.9442,269.0979,268.9346,268.9538,800.0
2020-12-03 12:00:00,280.21,280.62,279.96,280.42,6706.0,269.0883,269.482,268.8482,269.29,6706.0
2020-12-03 12:05:00,280.47,280.79,280.34,280.44,4213.0,269.338,269.6453,269.2131,269.3092,4213.0
2020-12-03 12:10:00,280.25,280.55,279.99,280.17,3639.0,269.1267,269.4148,268.877,269.0499,3639.0
2020-12-03 12:15:00,280.15,280.29,280.08,280.08,1500.0,269.0307,269.1651,268.9635,268.9635,1500.0
2020-12-03 12:20:00,280.28,280.38,280.03,280.19,2763.0,269.1555,269.2515,268.9154,269.0691,2763.0
2020-12-03 12:25:00,280.09,280.28,280.07,280.28,1718.0,268.9731,269.1555,268.9538,269.1555,1718.0
2020-12-03 12:30:00,280.21,280.37,279.62,279.75,5840.0,269.0883,269.2419,268.5217,268.6465,5840.0
2020-12-03 12:35:00,279.79,280.11,279.71,279.85,3809.0,268.685,268.9923,268.6081,268.7426,3809.0
2020-12-03 12:40:00,279.84,279.87,279.63,279.63,2400.0,268.733,268.7618,268.5313,268.5313,2400.0
2020-12-03 12:45:00,279.66,279.81,279.55,279.6,3480.0,268.5601,268.7042,268.4545,268.5025,3480.0
2020-12-03 12:50:00,279.66,279.66,279.33,279.36,1200.0,268.5601,268.5601,268.2432,268.272,1200.0
2020-12-03 12:55:00,279.55,279.72,279.49,279.59,2647.0,268.4545,268.6177,268.3969,268.4929,2647.0
2020-12-03 13:00:00,279.53,279.63,279.15,279.15,6021.0,268.4353,268.5313,268.0704,268.0704,6021.0
2020-12-03 13:05:00,279.04,279.34,278.98,279.25,4028.0,267.9647,268.2528,267.9071,268.1664,4028.0
2020-12-03 13:10:00,279.26,279.42,279.14,279.42,8700.0,268.176,268.3296,268.0608,268.3296,8700.0
2020-12-03 13:15:00,279.44,279.55,279.28,279.28,1400.0,268.3489,268.4545,268.1952,268.1952,1400.0
2020-12-03 13:20:00,279.28,279.32,279.16,279.23,2609.0,268.1952,268.2336,268.08,268.1472,2609.0
2020-12-03 13:25:00,279.23,279.23,279.04,279.05,5900.0,268.1472,268.1472,267.9647,267.9743,5900.0
2020-12-03 13:30:00,279.04,279.19,278.86,278.96,4955.0,267.9647,268.1088,267.7919,267.8879,4955.0
2020-12-03 13:35:00,278.91,279.09,278.91,279.09,2800.0,267.8399,268.0127,267.8399,268.0127,2800.0
2020-12-03 13:40:00,279.04,279.25,279.01,279.25,5109.0,267.9647,268.1664,267.9359,268.1664,5109.0
2020-12-03 13:45:00,279.32,279.51,279.0,279.51,1500.0,268.2336,268.4161,267.9263,268.4161,1500.0
2020-12-03 13:50:00,279.46,279.49,279.35,279.44,2400.0,268.3681,268.3969,268.2624,268.3489,2400.0
2020-12-03 13:55:00,279.36,279.43,278.96,279.16,4810.0,268.272,268.3392,267.8879,268.08,4810.0
2020-12-03 14:00:00,279.24,279.39,279.05,279.09,2862.0,268.1568,268.3008,267.9743,268.0127,2862.0
2020-12-03 14:05:00,279.13,279.18,278.98,279.0,3200.0,268.0512,268.0992,267.9071,267.9263,3200.0
2020-12-03 14:10:00,279.0,279.2,278.99,279.19,3600.0,267.9263,268.1184,267.9167,268.1088,3600.0
2020-12-03 14:15:00,279.11,279.23,278.95,279.21,5753.0,268.032,268.1472,267.8783,268.128,5753.0
2020-12-03 14:20:00,279.21,279.44,279.14,279.17,3357.0,268.128,268.3489,268.0608,268.0896,3357.0
2020-12-03 14:25:00,279.17,279.63,279.12,279.63,1411.0,268.0896,268.5313,268.0416,268.5313,1411.0
2020-12-03 14:30:00,279.63,279.83,279.51,279.82,1777.0,268.5313,268.7234,268.4161,268.7138,1777.0
2020-12-03 14:35:00,279.81,280.24,279.81,280.21,2763.0,268.7042,269.1171,268.7042,269.0883,2763.0
2020-12-03 14:40:00,280.23,280.39,279.95,280.11,2403.0,269.1075,269.2611,268.8386,268.9923,2403.0
2020-12-03 14:45:00,280.15,280.22,279.8,279.97,3087.0,269.0307,269.0979,268.6946,268.8578,3087.0
2020-12-03 14:50:00,280.12,280.28,280.12,280.28,1368.0,269.0019,269.1555,269.0019,269.1555,1368.0
2020-12-03 14:55:00,280.29,280.38,279.97,280.16,3039.0,269.1651,269.2515,268.8578,269.0403,3039.0
2020-12-03 15:00:00,280.12,280.12,279.85,280.04,3868.0,269.0019,269.0019,268.7426,268.925,3868.0
2020-12-03 15:05:00,279.95,280.06,279.71,279.91,3999.0,268.8386,268.9442,268.6081,268.8002,3999.0
2020-12-03 15:10:00,279.94,280.62,279.94,280.62,3556.0,268.829,269.482,268.829,269.482,3556.0
2020-12-03 15:15:00,280.62,280.89,280.59,280.88,3648.0,269.482,269.7413,269.4532,269.7317,3648.0
2020-12-03 15:20:00,280.82,281.1,280.75,280.85,4039.0,269.6741,269.943,269.6069,269.7029,4039.0
2020-12-03 15:25:00,280.96,280.96,280.73,280.91,3901.0,269.8085,269.8085,269.5877,269.7605,3901.0
2020-12-03 15:30:00,280.92,281.02,280.55,280.66,7675.0,269.7701,269.8661,269.4148,269.5204,7675.0
2020-12-03 15:35:00,280.67,280.68,279.91,279.93,9774.0,269.53,269.5396,268.8002,268.8194,9774.0
2020-12-03 15:40:00,279.94,279.94,279.12,279.7,5976.0,268.829,268.829,268.0416,268.5985,5976.0
2020-12-03 15:45:00,279.78,280.18,279.69,280.07,15155.0,268.6754,269.0595,268.5889,268.9538,15155.0
2020-12-03 15:50:00,278.77,279.91,278.66,278.98,15468.0,267.7054,268.8002,267.5998,267.9071,15468.0
2020-12-03 15:55:00,278.85,280.07,278.84,280.06,49626.0,267.7823,268.9538,267.7727,268.9442,49626.0
2020-12-04 09:30:00,280.6,284.74,280.32,284.42,15723.0,269.4628,273.4385,269.1939,273.1312,15723.0
2020-12-04 09:35:00,284.06,285.0,283.72,284.88,5183.0,272.7855,273.6882,272.459,273.5729,5183.0
2020-12-04 09:40:00,283.74,286.54,283.73,284.6,6244.0,272.4782,275.167,272.4686,273.304,6244.0
2020-12-04 09:45:00,284.43,284.93,284.14,284.51,1500.0,273.1408,273.621,272.8623,273.2176,1500.0
2020-12-04 09:50:00,284.14,284.92,283.58,284.61,4078.0,272.8623,273.6113,272.3245,273.3137,4078.0
2020-12-04 09:55:00,284.29,284.37,283.88,284.19,1200.0,273.0064,273.0832,272.6126,272.9103,1200.0
2020-12-04 10:00:00,284.15,284.39,283.26,284.39,2766.0,272.8719,273.1024,272.0172,273.1024,2766.0
2020-12-04 10:05:00,284.74,285.85,284.74,285.85,1983.0,273.4385,274.5044,273.4385,274.5044,1983.0
2020-12-04 10:10:00,285.85,285.85,284.93,285.0,3524.0,274.5044,274.5044,273.621,273.6882,3524.0
2020-12-04 10:15:00,285.03,286.36,284.63,285.85,6130.0,273.717,274.9942,273.3329,274.5044,6130.0
2020-12-04 10:20:00,286.09,286.43,285.68,285.69,3420.0,274.7349,275.0614,274.3412,274.3508,3420.0
2020-12-04 10:25:00,285.7,285.7,284.68,284.87,2897.0,274.3604,274.3604,273.3809,273.5633,2897.0
2020-12-04 10:30:00,284.86,284.86,284.23,284.62,2699.0,273.5537,273.5537,272.9487,273.3233,2699.0
2020-12-04 10:35:00,284.52,284.71,284.12,284.5,4297.0,273.2272,273.4097,272.8431,273.208,4297.0
2020-12-04 10:40:00,284.53,284.7,284.39,284.5,6994.0,273.2368,273.4001,273.1024,273.208,6994.0
2020-12-04 10:45:00,284.54,285.31,284.54,284.94,2705.0,273.2464,273.9859,273.2464,273.6306,2705.0
2020-12-04 10:50:00,284.94,285.16,284.74,284.93,2521.0,273.6306,273.8418,273.4385,273.621,2521.0
2020-12-04 10:55:00,284.95,285.68,284.77,285.32,5760.0,273.6402,274.3412,273.4673,273.9955,5760.0
2020-12-04 11:00:00,285.55,285.87,285.21,285.41,3085.0,274.2163,274.5236,273.8898,274.0819,3085.0
2020-12-04 11:05:00,285.28,285.51,285.0,285.5,4275.0,273.9571,274.1779,273.6882,274.1683,4275.0
2020-12-04 11:10:00,285.64,286.27,285.61,286.25,7291.0,274.3028,274.9078,274.274,274.8886,7291.0
2020-12-04 11:15:00,286.17,286.66,286.06,286.43,4717.0,274.8117,275.2823,274.7061,275.0614,4717.0
2020-12-04 11:20:00,286.42,286.72,286.27,286.72,8179.0,275.0518,275.3399,274.9078,275.3399,8179.0
2020-12-04 11:25:00,286.89,286.95,286.67,286.71,4427.0,275.5032,275.5608,275.2919,275.3303,4427.0
2020-12-04 11:30:00,286.65,286.71,286.42,286.42,4383.0,275.2727,275.3303,275.0518,275.0518,4383.0
2020-12-04 11:35:00,286.56,287.07,286.53,287.07,8189.0,275.1863,275.676,275.1574,275.676,8189.0
2020-12-04 11:40:00,287.01,287.01,286.73,286.82,5850.0,275.6184,275.6184,275.3495,275.4359,5850.0
2020-12-04 11:45:00,286.94,287.27,286.88,287.06,2781.0,275.5512,275.8681,275.4936,275.6664,2781.0
2020-12-04 11:50:00,286.87,287.06,286.27,286.27,5424.0,275.484,275.6664,274.9078,274.9078,5424.0
2020-12-04 11:55:00,286.35,287.11,285.99,287.11,16651.0,274.9846,275.7144,274.6389,275.7144,16651.0
2020-12-04 12:00:00,287.03,287.3,286.73,287.21,19014.0,275.6376,275.8969,275.3495,275.8105,19014.0
2020-12-04 12:05:00,287.34,287.34,286.88,286.89,9309.0,275.9353,275.9353,275.4936,275.5032,9309.0
2020-12-04 12:10:00,286.99,287.16,286.53,287.1,43326.0,275.5992,275.7624,275.1574,275.7048,43326.0
2020-12-04 12:15:00,287.04,287.35,287.02,287.32,3996.0,275.6472,275.9449,275.628,275.9161,3996.0
2020-12-04 12:20:00,287.27,287.46,287.08,287.45,8132.0,275.8681,276.0505,275.6856,276.0409,8132.0
2020-12-04 12:25:00,287.41,287.52,287.2,287.25,5938.0,276.0025,276.1082,275.8009,275.8489,5938.0
2020-12-04 12:30:00,287.22,287.3,287.11,287.23,25637.0,275.8201,275.8969,275.7144,275.8297,25637.0
2020-12-04 12:35:00,287.22,287.72,287.01,287.6,17740.0,275.8201,276.3002,275.6184,276.185,17740.0
2020-12-04 12:40:00,287.49,287.51,287.29,287.33,2893.0,276.0793,276.0985,275.8873,275.9257,2893.0
2020-12-04 12:45:00,287.37,287.46,287.29,287.44,2670.0,275.9641,276.0505,275.8873,276.0313,2670.0
2020-12-04 12:50:00,287.41,287.61,287.33,287.55,7120.0,276.0025,276.1946,275.9257,276.137,7120.0
2020-12-04 12:55:00,287.49,287.66,287.4,287.48,6761.0,276.0793,276.2426,275.9929,276.0697,6761.0
2020-12-04 13:00:00,287.47,287.6,287.46,287.51,6636.0,276.0601,276.185,276.0505,276.0985,6636.0
2020-12-04 13:05:00,287.63,288.0,287.45,288.0,22641.0,276.2138,276.5691,276.0409,276.5691,22641.0
2020-12-04 13:10:00,288.04,288.28,287.87,288.14,5927.0,276.6075,276.838,276.4443,276.7035,5927.0
2020-12-04 13:15:00,288.15,288.3,288.05,288.22,4668.0,276.7131,276.8572,276.6171,276.7804,4668.0
2020-12-04 13:20:00,288.2,288.37,288.13,288.2,5500.0,276.7612,276.9244,276.6939,276.7612,5500.0
2020-12-04 13:25:00,288.13,288.13,287.21,287.46,5439.0,276.6939,276.6939,275.8105,276.0505,5439.0
2020-12-04 13:30:00,287.06,287.18,286.18,286.61,5219.0,275.6664,275.7816,274.8213,275.2343,5219.0
2020-12-04 13:35:00,286.48,286.48,286.26,286.33,534.0,275.1094,275.1094,274.8982,274.9654,534.0
2020-12-04 13:40:00,286.12,286.31,285.73,285.73,2207.0,274.7637,274.9462,274.3892,274.3892,2207.0
2020-12-04 13:45:00,285.82,285.82,285.57,285.62,2356.0,274.4756,274.4756,274.2355,274.2836,2356.0
2020-12-04 13:50:00,285.66,285.88,285.58,285.7,3201.0,274.322,274.5332,274.2452,274.3604,3201.0
2020-12-04 13:55:00,285.72,286.5,285.71,286.48,2534.0,274.3796,275.1286,274.37,275.1094,2534.0
2020-12-04 14:00:00,286.31,286.6,286.31,286.41,1999.0,274.9462,275.2247,274.9462,275.0422,1999.0
2020-12-04 14:05:00,286.41,286.74,286.32,286.74,2607.0,275.0422,275.3591,274.9558,275.3591,2607.0
2020-12-04 14:10:00,286.7,286.71,286.37,286.43,3992.0,275.3207,275.3303,275.0038,275.0614,3992.0
2020-12-04 14:15:00,286.44,286.65,286.41,286.5,1665.0,275.071,275.2727,275.0422,275.1286,1665.0
2020-12-04 14:20:00,286.5,286.5,286.22,286.22,2410.0,275.1286,275.1286,274.8598,274.8598,2410.0
2020-12-04 14:25:00,286.06,286.17,285.74,285.74,1841.0,274.7061,274.8117,274.3988,274.3988,1841.0
2020-12-04 14:30:00,285.59,285.88,285.46,285.78,1802.0,274.2548,274.5332,274.1299,274.4372,1802.0
2020-12-04 14:35:00,285.89,286.03,285.78,286.03,1500.0,274.5428,274.6773,274.4372,274.6773,1500.0
2020-12-04 14:40:00,285.97,286.33,285.81,286.15,4902.0,274.6197,274.9654,274.466,274.7925,4902.0
2020-12-04 14:45:00,286.08,286.38,286.08,286.23,1548.0,274.7253,275.0134,274.7253,274.8694,1548.0
2020-12-04 14:50:00,286.19,286.51,286.11,286.31,5233.0,274.8309,275.1382,274.7541,274.9462,5233.0
2020-12-04 14:55:00,286.41,286.41,286.17,286.25,1998.0,275.0422,275.0422,274.8117,274.8886,1998.0
2020-12-04 15:00:00,286.18,286.53,286.09,286.35,3382.0,274.8213,275.1574,274.7349,274.9846,3382.0
2020-12-04 15:05:00,286.38,286.39,286.1,286.24,3613.0,275.0134,275.023,274.7445,274.879,3613.0
2020-12-04 15:10:00,286.22,286.42,286.0,286.04,3557.0,274.8598,275.0518,274.6485,274.6869,3557.0
2020-12-04 15:15:00,286.12,286.18,286.0,286.18,2844.0,274.7637,274.8213,274.6485,274.8213,2844.0
2020-12-04 15:20:00,286.12,286.41,285.97,286.35,6686.0,274.7637,275.0422,274.6197,274.9846,6686.0
2020-12-04 15:25:00,286.25,286.25,285.77,286.08,3016.0,274.8886,274.8886,274.4276,274.7253,3016.0
2020-12-04 15:30:00,286.12,286.46,286.05,286.39,4420.0,274.7637,275.0902,274.6965,275.023,4420.0
2020-12-04 15:35:00,286.34,286.41,285.88,285.88,4300.0,274.975,275.0422,274.5332,274.5332,4300.0
2020-12-04 15:40:00,285.81,286.17,285.65,286.07,6241.0,274.466,274.8117,274.3124,274.7157,6241.0
2020-12-04 15:45:00,286.06,286.24,285.91,286.0,10175.0,274.7061,274.879,274.5621,274.6485,10175.0
2020-12-04 15:50:00,285.75,286.35,285.75,285.95,10735.0,274.4084,274.9846,274.4084,274.6005,10735.0
2020-12-04 15:55:00,285.88,286.02,285.35,285.75,44415.0,274.5332,274.6677,274.0243,274.4084,44415.0
2020-12-07 09:30:00,286.1,286.37,284.87,285.69,15665.0,274.7445,275.0038,273.5633,274.3508,15665.0
2020-12-07 09:35:00,285.82,286.09,285.06,285.94,6079.0,274.4756,274.7349,273.7458,274.5909,6079.0
2020-12-07 09:40:00,285.62,286.24,285.54,286.11,1409.0,274.2836,274.879,274.2067,274.7541,1409.0
2020-12-07 09:45:00,285.54,285.54,284.21,284.21,2316.0,274.2067,274.2067,272.9295,272.9295,2316.0
2020-12-07 09:50:00,283.67,283.7,282.79,283.41,3983.0,272.411,272.4398,271.5659,272.1613,3983.0
2020-12-07 09:55:00,283.39,283.42,283.05,283.12,1318.0,272.1421,272.1709,271.8156,271.8828,1318.0
2020-12-07 10:00:00,283.41,283.41,282.89,283.21,3055.0,272.1613,272.1613,271.6619,271.9692,3055.0
2020-12-07 10:05:00,283.25,283.27,282.33,282.55,1119.0,272.0076,272.0268,271.1241,271.3354,1119.0
2020-12-07 10:10:00,281.46,282.19,281.41,281.95,2080.0,270.2887,270.9897,270.2407,270.7592,2080.0
2020-12-07 10:15:00,281.8,282.0,281.8,282.0,599.0,270.6152,270.8072,270.6152,270.8072,599.0
2020-12-07 10:20:00,282.42,282.93,282.02,282.93,1017.0,271.2106,271.7003,270.8265,271.7003,1017.0
2020-12-07 10:25:00,282.93,283.13,282.69,282.69,2802.0,271.7003,271.8924,271.4699,271.4699,2802.0
2020-12-07 10:30:00,282.45,282.71,282.29,282.5,2309.0,271.2394,271.4891,271.0857,271.2874,2309.0
2020-12-07 10:35:00,282.42,282.64,282.08,282.64,1360.0,271.2106,271.4218,270.8841,271.4218,1360.0
2020-12-07 10:40:00,282.7,282.74,282.6,282.7,1000.0,271.4795,271.5179,271.3834,271.4795,1000.0
2020-12-07 10:45:00,282.54,282.71,282.39,282.54,3220.0,271.3258,271.4891,271.1818,271.3258,3220.0
2020-12-07 10:50:00,282.33,282.33,282.2,282.2,300.0,271.1241,271.1241,270.9993,270.9993,300.0
2020-12-07 10:55:00,282.22,282.29,282.0,282.15,2433.0,271.0185,271.0857,270.8072,270.9513,2433.0
2020-12-07 11:00:00,282.15,282.49,282.15,282.18,3061.0,270.9513,271.2778,270.9513,270.9801,3061.0
2020-12-07 11:05:00,282.3,283.38,282.28,283.38,4305.0,271.0953,272.1325,271.0761,272.1325,4305.0
2020-12-07 11:10:00,283.46,283.89,283.43,283.62,5000.0,272.2093,272.6222,272.1805,272.3629,5000.0
2020-12-07 11:15:00,283.59,283.59,283.4,283.41,300.0,272.3341,272.3341,272.1517,272.1613,300.0
2020-12-07 11:20:00,283.33,283.97,283.33,283.57,2905.0,272.0845,272.6991,272.0845,272.3149,2905.0
2020-12-07 11:25:00,283.43,283.82,283.43,283.74,1700.0,272.1805,272.555,272.1805,272.4782,1700.0
2020-12-07 11:30:00,283.72,283.79,283.38,283.38,5635.0,272.459,272.5262,272.1325,272.1325,5635.0
2020-12-07 11:35:00,283.37,283.69,283.37,283.67,1500.0,272.1229,272.4302,272.1229,272.411,1500.0
2020-12-07 11:40:00,283.96,284.08,283.82,283.86,1595.0,272.6895,272.8047,272.555,272.5934,1595.0
2020-12-07 11:45:00,283.83,284.05,283.76,283.85,1277.0,272.5646,272.7759,272.4974,272.5838,1277.0
2020-12-07 11:50:00,283.94,284.01,283.83,283.91,1905.0,272.6702,272.7375,272.5646,272.6414,1905.0
2020-12-07 11:55:00,283.93,284.73,283.84,284.65,2763.0,272.6606,273.4289,272.5742,273.3521,2763.0
2020-12-07 12:00:00,284.54,284.6,284.41,284.59,1205.0,273.2464,273.304,273.1216,273.2944,1205.0
2020-12-07 12:05:00,284.48,284.6,284.31,284.31,1649.0,273.1888,273.304,273.0256,273.0256,1649.0
2020-12-07 12:10:00,284.21,284.3,284.04,284.13,1686.0,272.9295,273.016,272.7663,272.8527,1686.0
2020-12-07 12:15:00,284.01,284.12,283.93,284.12,1010.0,272.7375,272.8431,272.6606,272.8431,1010.0
2020-12-07 12:20:00,284.05,284.05,283.72,283.94,1000.0,272.7759,272.7759,272.459,272.6702,1000.0
2020-12-07 12:25:00,283.9,283.9,283.66,283.8,1190.0,272.6318,272.6318,272.4014,272.5358,1190.0
2020-12-07 12:30:00,283.82,283.92,283.72,283.76,3406.0,272.555,272.651,272.459,272.4974,3406.0
2020-12-07 12:35:00,283.85,283.98,283.85,283.9,1302.0,272.5838,272.7087,272.5838,272.6318,1302.0
2020-12-07 12:40:00,283.98,284.25,283.91,284.18,1800.0,272.7087,272.9679,272.6414,272.9007,1800.0
2020-12-07 12:45:00,283.97,283.97,283.83,283.84,516.0,272.6991,272.6991,272.5646,272.5742,516.0
2020-12-07 12:50:00,283.97,284.04,283.62,283.62,1929.0,272.6991,272.7663,272.3629,272.3629,1929.0
2020-12-07 12:55:00,283.76,283.81,283.52,283.52,1276.0,272.4974,272.5454,272.2669,272.2669,1276.0
2020-12-07 13:00:00,283.59,283.79,283.59,283.7,3148.0,272.3341,272.5262,272.3341,272.4398,3148.0
2020-12-07 13:05:00,283.8,283.81,283.57,283.74,7600.0,272.5358,272.5454,272.3149,272.4782,7600.0
2020-12-07 13:10:00,283.66,283.71,283.52,283.57,3491.0,272.4014,272.4494,272.2669,272.3149,3491.0
2020-12-07 13:15:00,283.56,283.84,283.47,283.47,1800.0,272.3053,272.5742,272.2189,272.2189,1800.0
2020-12-07 13:20:00,283.26,283.47,283.24,283.24,2342.0,272.0172,272.2189,271.998,271.998,2342.0
2020-12-07 13:25:00,283.18,283.43,283.15,283.31,1900.0,271.9404,272.1805,271.9116,272.0652,1900.0
2020-12-07 13:30:00,283.38,283.55,283.37,283.55,1328.0,272.1325,272.2957,272.1229,272.2957,1328.0
2020-12-07 13:35:00,283.6,283.8,283.53,283.69,3521.0,272.3437,272.5358,272.2765,272.4302,3521.0
2020-12-07 13:40:00,283.71,283.71,283.37,283.41,3112.0,272.4494,272.4494,272.1229,272.1613,3112.0
2020-12-07 13:45:00,283.5,283.63,283.43,283.6,1028.0,272.2477,272.3725,272.1805,272.3437,1028.0
2020-12-07 13:50:00,283.55,283.7,283.21,283.67,4830.0,272.2957,272.4398,271.9692,272.411,4830.0
2020-12-07 13:55:00,283.81,283.9,283.63,283.74,8086.0,272.5454,272.6318,272.3725,272.4782,8086.0
2020-12-07 14:00:00,283.72,283.84,282.99,283.14,9645.0,272.459,272.5742,271.758,271.902,9645.0
2020-12-07 14:05:00,283.14,283.38,283.1,283.38,1811.0,271.902,272.1325,271.8636,272.1325,1811.0
2020-12-07 14:10:00,283.4,283.46,283.3,283.38,2515.0,272.1517,272.2093,272.0556,272.1325,2515.0
2020-12-07 14:15:00,283.3,283.63,283.26,283.59,2003.0,272.0556,272.3725,272.0172,272.3341,2003.0
2020-12-07 14:20:00,283.57,284.0,283.57,284.0,2984.0,272.3149,272.7279,272.3149,272.7279,2984.0
2020-12-07 14:25:00,283.97,284.22,283.97,284.06,1105.0,272.6991,272.9391,272.6991,272.7855,1105.0
2020-12-07 14:30:00,284.15,284.55,284.15,284.48,3131.0,272.8719,273.256,272.8719,273.1888,3131.0
2020-12-07 14:35:00,284.48,284.62,284.4,284.43,1600.0,273.1888,273.3233,273.112,273.1408,1600.0
2020-12-07 14:40:00,284.48,284.48,284.12,284.38,4105.0,273.1888,273.1888,272.8431,273.0928,4105.0
2020-12-07 14:45:00,284.37,284.47,284.05,284.05,1201.0,273.0832,273.1792,272.7759,272.7759,1201.0
2020-12-07 14:50:00,284.03,284.32,283.96,284.21,3575.0,272.7567,273.0352,272.6895,272.9295,3575.0
2020-12-07 14:55:00,284.16,284.28,283.88,284.18,2362.0,272.8815,272.9967,272.6126,272.9007,2362.0
2020-12-07 15:00:00,284.25,284.35,284.09,284.26,1732.0,272.9679,273.064,272.8143,272.9775,1732.0
2020-12-07 15:05:00,284.19,284.27,283.93,283.93,4881.0,272.9103,272.9871,272.6606,272.6606,4881.0
2020-12-07 15:10:00,283.94,284.07,283.94,284.07,1200.0,272.6702,272.7951,272.6702,272.7951,1200.0
2020-12-07 15:15:00,284.11,284.11,283.97,283.98,4745.0,272.8335,272.8335,272.6991,272.7087,4745.0
2020-12-07 15:20:00,284.1,284.22,283.7,283.75,9460.0,272.8239,272.9391,272.4398,272.4878,9460.0
2020-12-07 15:25:00,283.81,283.9,283.4,283.51,4953.0,272.5454,272.6318,272.1517,272.2573,4953.0
2020-12-07 15:30:00,283.62,283.63,283.39,283.5,7152.0,272.3629,272.3725,272.1421,272.2477,7152.0
2020-12-07 15:35:00,283.42,283.61,283.3,283.61,7886.0,272.1709,272.3533,272.0556,272.3533,7886.0
2020-12-07 15:40:00,283.63,283.7,282.63,282.94,11180.0,272.3725,272.4398,271.4122,271.7099,11180.0
2020-12-07 15:45:00,282.81,282.81,281.94,282.14,8707.0,271.5851,271.5851,270.7496,270.9417,8707.0
2020-12-07 15:50:00,282.05,282.87,282.04,282.87,13370.0,270.8553,271.6427,270.8457,271.6427,13370.0
2020-12-07 15:55:00,282.93,283.29,282.53,283.27,28134.0,271.7003,272.046,271.3162,272.0268,28134.0
2020-12-08 09:30:00,281.75,282.51,281.36,281.36,10924.0,270.5672,271.297,270.1926,270.1926,10924.0
2020-12-08 09:35:00,281.47,281.97,280.9,281.47,1591.0,270.2983,270.7784,269.7509,270.2983,1591.0
2020-12-08 09:40:00,281.18,281.66,281.17,281.48,400.0,270.0198,270.4807,270.0102,270.3079,400.0
2020-12-08 09:45:00,282.6,282.6,281.77,281.97,2203.0,271.3834,271.3834,270.5864,270.7784,2203.0
2020-12-08 09:50:00,281.95,281.95,281.07,281.37,2123.0,270.7592,270.7592,269.9142,270.2022,2123.0
2020-12-08 09:55:00,281.43,281.86,281.24,281.41,3050.0,270.2599,270.6728,270.0774,270.2407,3050.0
2020-12-08 10:00:00,281.66,281.8,281.47,281.68,1800.0,270.4807,270.6152,270.2983,270.4999,1800.0
2020-12-08 10:05:00,281.77,282.76,281.77,282.34,4584.0,270.5864,271.5371,270.5864,271.1337,4584.0
2020-12-08 10:10:00,282.35,282.46,281.35,281.36,2700.0,271.1434,271.249,270.183,270.1926,2700.0
2020-12-08 10:15:00,281.35,281.35,280.69,281.27,2438.0,270.183,270.183,269.5492,270.1062,2438.0
2020-12-08 10:20:00,281.24,281.24,280.39,280.42,2062.0,270.0774,270.0774,269.2611,269.29,2062.0
2020-12-08 10:25:00,280.44,280.93,280.21,280.93,1991.0,269.3092,269.7797,269.0883,269.7797,1991.0
2020-12-08 10:30:00,280.87,281.58,280.86,281.15,2490.0,269.7221,270.4039,269.7125,269.991,2490.0
2020-12-08 10:35:00,281.18,281.18,280.89,280.89,1100.0,270.0198,270.0198,269.7413,269.7413,1100.0
2020-12-08 10:40:00,280.96,281.47,280.96,281.25,2101.0,269.8085,270.2983,269.8085,270.087,2101.0
2020-12-08 10:45:00,281.35,281.56,281.16,281.28,3212.0,270.183,270.3847,270.0006,270.1158,3212.0
2020-12-08 10:50:00,281.3,281.68,281.17,281.48,1873.0,270.135,270.4999,270.0102,270.3079,1873.0
2020-12-08 10:55:00,281.48,281.48,281.1,281.4,2502.0,270.3079,270.3079,269.943,270.2311,2502.0
2020-12-08 11:00:00,281.78,281.92,281.53,281.56,4723.0,270.596,270.7304,270.3559,270.3847,4723.0
2020-12-08 11:05:00,281.51,281.93,281.51,281.93,2748.0,270.3367,270.74,270.3367,270.74,2748.0
2020-12-08 11:10:00,281.93,282.04,281.82,282.03,1910.0,270.74,270.8457,270.6344,270.8361,1910.0
2020-12-08 11:15:00,282.18,282.43,282.13,282.15,3590.0,270.9801,271.2202,270.9321,270.9513,3590.0
2020-12-08 11:20:00,282.11,282.14,281.64,281.75,3678.0,270.9129,270.9417,270.4615,270.5672,3678.0
2020-12-08 11:25:00,281.61,281.94,281.48,281.79,2322.0,270.4327,270.7496,270.3079,270.6056,2322.0
2020-12-08 11:30:00,281.93,281.93,280.85,281.41,76734.0,270.74,270.74,269.7029,270.2407,76734.0
2020-12-08 11:35:00,281.35,281.41,281.02,281.17,4733.0,270.183,270.2407,269.8661,270.0102,4733.0
2020-12-08 11:40:00,281.19,281.25,281.01,281.01,4830.0,270.0294,270.087,269.8565,269.8565,4830.0
2020-12-08 11:45:00,281.07,281.14,280.55,280.55,4000.0,269.9142,269.9814,269.4148,269.4148,4000.0
2020-12-08 11:50:00,280.55,280.71,280.13,280.21,2077.0,269.4148,269.5684,269.0115,269.0883,2077.0
2020-12-08 11:55:00,280.3,280.43,280.14,280.38,2825.0,269.1747,269.2996,269.0211,269.2515,2825.0
2020-12-08 12:00:00,280.37,280.42,280.11,280.35,1117.0,269.2419,269.29,268.9923,269.2227,1117.0
2020-12-08 12:05:00,280.24,280.24,279.91,279.91,2539.0,269.1171,269.1171,268.8002,268.8002,2539.0
2020-12-08 12:10:00,279.92,279.92,279.71,279.71,1931.0,268.8098,268.8098,268.6081,268.6081,1931.0
2020-12-08 12:15:00,279.57,279.83,279.54,279.73,3333.0,268.4737,268.7234,268.4449,268.6273,3333.0
2020-12-08 12:20:00,279.78,279.87,279.67,279.75,1721.0,268.6754,268.7618,268.5697,268.6465,1721.0
2020-12-08 12:25:00,279.67,279.75,279.57,279.57,2900.0,268.5697,268.6465,268.4737,268.4737,2900.0
2020-12-08 12:30:00,279.67,279.92,279.57,279.57,1859.0,268.5697,268.8098,268.4737,268.4737,1859.0
2020-12-08 12:35:00,279.73,280.16,279.55,280.13,12935.0,268.6273,269.0403,268.4545,269.0115,12935.0
2020-12-08 12:40:00,280.16,280.43,280.05,280.05,1631.0,269.0403,269.2996,268.9346,268.9346,1631.0
2020-12-08 12:45:00,280.04,280.04,279.73,279.99,1100.0,268.925,268.925,268.6273,268.877,1100.0
2020-12-08 12:50:00,280.0,280.3,280.0,280.07,2032.0,268.8866,269.1747,268.8866,268.9538,2032.0
2020-12-08 12:55:00,280.07,280.08,279.77,279.77,820.0,268.9538,268.9635,268.6658,268.6658,820.0
2020-12-08 13:00:00,279.74,279.78,279.57,279.57,1933.0,268.6369,268.6754,268.4737,268.4737,1933.0
2020-12-08 13:05:00,279.47,279.75,279.46,279.7,2576.0,268.3777,268.6465,268.3681,268.5985,2576.0
2020-12-08 13:10:00,279.66,279.8,279.57,279.61,3002.0,268.5601,268.6946,268.4737,268.5121,3002.0
2020-12-08 13:15:00,279.6,279.89,279.6,279.72,1400.0,268.5025,268.781,268.5025,268.6177,1400.0
2020-12-08 13:20:00,279.91,279.95,279.67,279.75,1400.0,268.8002,268.8386,268.5697,268.6465,1400.0
2020-12-08 13:25:00,279.58,279.73,279.58,279.69,1346.0,268.4833,268.6273,268.4833,268.5889,1346.0
2020-12-08 13:30:00,279.73,279.78,279.54,279.64,3041.0,268.6273,268.6754,268.4449,268.5409,3041.0
2020-12-08 13:35:00,279.64,279.64,279.24,279.28,2055.0,268.5409,268.5409,268.1568,268.1952,2055.0
2020-12-08 13:40:00,279.29,279.29,278.95,279.29,2696.0,268.2048,268.2048,267.8783,268.2048,2696.0
2020-12-08 13:45:00,279.29,279.29,279.07,279.07,1751.0,268.2048,268.2048,267.9935,267.9935,1751.0
2020-12-08 13:50:00,279.09,279.31,279.07,279.19,9104.0,268.0127,268.224,267.9935,268.1088,9104.0
2020-12-08 13:55:00,279.19,279.49,279.1,279.49,2532.0,268.1088,268.3969,268.0223,268.3969,2532.0
2020-12-08 14:00:00,279.35,279.37,279.31,279.33,1647.0,268.2624,268.2816,268.224,268.2432,1647.0
2020-12-08 14:05:00,279.42,279.42,279.14,279.34,6725.0,268.3296,268.3296,268.0608,268.2528,6725.0
2020-12-08 14:10:00,279.32,279.75,279.32,279.75,600.0,268.2336,268.6465,268.2336,268.6465,600.0
2020-12-08 14:15:00,279.7,279.91,279.58,279.84,2658.0,268.5985,268.8002,268.4833,268.733,2658.0
2020-12-08 14:20:00,279.86,279.9,279.62,279.79,3799.0,268.7522,268.7906,268.5217,268.685,3799.0
2020-12-08 14:25:00,280.13,280.34,280.04,280.05,3929.0,269.0115,269.2131,268.925,268.9346,3929.0
2020-12-08 14:30:00,280.07,280.21,279.84,279.92,3129.0,268.9538,269.0883,268.733,268.8098,3129.0
2020-12-08 14:35:00,279.78,280.17,279.76,280.03,3540.0,268.6754,269.0499,268.6562,268.9154,3540.0
2020-12-08 14:40:00,280.1,280.3,280.1,280.22,2068.0,268.9827,269.1747,268.9827,269.0979,2068.0
2020-12-08 14:45:00,280.17,280.29,279.97,279.97,3167.0,269.0499,269.1651,268.8578,268.8578,3167.0
2020-12-08 14:50:00,279.97,280.09,279.85,280.08,6988.0,268.8578,268.9731,268.7426,268.9635,6988.0
2020-12-08 14:55:00,280.15,280.17,279.75,279.75,3404.0,269.0307,269.0499,268.6465,268.6465,3404.0
2020-12-08 15:00:00,279.6,279.77,279.57,279.76,1501.0,268.5025,268.6658,268.4737,268.6562,1501.0
2020-12-08 15:05:00,279.65,279.75,279.46,279.7,4523.0,268.5505,268.6465,268.3681,268.5985,4523.0
2020-12-08 15:10:00,279.62,279.67,279.46,279.6,2207.0,268.5217,268.5697,268.3681,268.5025,2207.0
2020-12-08 15:15:00,279.53,279.59,279.42,279.52,717.0,268.4353,268.4929,268.3296,268.4257,717.0
2020-12-08 15:20:00,279.54,279.54,279.26,279.45,4643.0,268.4449,268.4449,268.176,268.3585,4643.0
2020-12-08 15:25:00,279.38,279.72,279.2,279.72,4235.0,268.2912,268.6177,268.1184,268.6177,4235.0
2020-12-08 15:30:00,279.83,279.84,279.63,279.69,5186.0,268.7234,268.733,268.5313,268.5889,5186.0
2020-12-08 15:35:00,279.66,279.79,279.51,279.51,5816.0,268.5601,268.685,268.4161,268.4161,5816.0
2020-12-08 15:40:00,279.46,279.59,279.4,279.51,5750.0,268.3681,268.4929,268.3104,268.4161,5750.0
2020-12-08 15:45:00,279.47,279.62,279.34,279.42,7234.0,268.3777,268.5217,268.2528,268.3296,7234.0
2020-12-08 15:50:00,279.19,279.42,278.63,278.81,14075.0,268.1088,268.3296,267.571,267.7439,14075.0
2020-12-08 15:55:00,278.82,278.94,278.47,278.83,46022.0,267.7535,267.8687,267.4174,267.7631,46022.0
2020-12-09 09:30:00,278.88,278.94,277.51,278.49,18173.0,267.8111,267.8687,266.4955,267.4366,18173.0
2020-12-09 09:35:00,278.46,278.55,277.91,278.44,7174.0,267.4077,267.4942,266.8796,267.3885,7174.0
2020-12-09 09:40:00,278.43,278.43,277.33,277.56,5610.0,267.3789,267.3789,266.3226,266.5435,5610.0
2020-12-09 09:45:00,277.15,277.36,276.02,276.39,9168.0,266.1497,266.3514,265.0646,265.4199,9168.0
2020-12-09 09:50:00,276.38,276.44,276.07,276.22,2811.0,265.4103,265.4679,265.1126,265.2567,2811.0
2020-12-09 09:55:00,276.09,276.26,274.8,274.8,8282.0,265.1318,265.2951,263.893,263.893,8282.0
2020-12-09 10:00:00,274.53,274.82,274.13,274.48,6456.0,263.6337,263.9122,263.2496,263.5857,6456.0
2020-12-09 10:05:00,274.34,274.34,273.56,273.92,7142.0,263.4513,263.4513,262.7022,263.0479,7142.0
2020-12-09 10:10:00,273.92,273.94,272.75,273.18,6928.0,263.0479,263.0672,261.9244,262.3373,6928.0
2020-12-09 10:15:00,273.35,273.35,272.97,272.99,2065.0,262.5006,262.5006,262.1357,262.1549,2065.0
2020-12-09 10:20:00,273.1,274.21,272.91,273.96,5928.0,262.2605,263.3264,262.078,263.0864,5928.0
2020-12-09 10:25:00,273.67,273.75,273.2,273.29,5059.0,262.8079,262.8847,262.3565,262.4429,5059.0
2020-12-09 10:30:00,273.03,273.99,273.03,273.67,6848.0,262.1933,263.1152,262.1933,262.8079,6848.0
2020-12-09 10:35:00,273.69,273.81,273.31,273.31,3386.0,262.8271,262.9423,262.4622,262.4622,3386.0
2020-12-09 10:40:00,273.39,273.39,272.77,272.77,4356.0,262.539,262.539,261.9436,261.9436,4356.0
2020-12-09 10:45:00,272.77,272.84,272.43,272.67,11194.0,261.9436,262.0108,261.6171,261.8476,11194.0
2020-12-09 10:50:00,272.71,272.74,272.34,272.44,6683.0,261.886,261.9148,261.5307,261.6267,6683.0
2020-12-09 10:55:00,272.46,273.02,272.08,272.92,6723.0,261.6459,262.1837,261.281,262.0876,6723.0
2020-12-09 11:00:00,272.65,272.73,272.25,272.29,4623.0,261.8284,261.9052,261.4442,261.4826,4623.0
2020-12-09 11:05:00,272.14,272.35,271.82,271.9,5153.0,261.3386,261.5403,261.0313,261.1081,5153.0
2020-12-09 11:10:00,271.87,272.13,271.71,271.71,4045.0,261.0793,261.329,260.9257,260.9257,4045.0
2020-12-09 11:15:00,271.73,272.08,271.66,271.76,6463.0,260.9449,261.281,260.8776,260.9737,6463.0
2020-12-09 11:20:00,271.65,272.43,271.59,272.43,4487.0,260.868,261.6171,260.8104,261.6171,4487.0
2020-12-09 11:25:00,272.34,272.65,272.23,272.45,4182.0,261.5307,261.8284,261.425,261.6363,4182.0
2020-12-09 11:30:00,272.36,272.62,272.25,272.33,6869.0,261.5499,261.7995,261.4442,261.5211,6869.0
2020-12-09 11:35:00,272.31,272.73,272.22,272.6,4083.0,261.5018,261.9052,261.4154,261.7803,4083.0
2020-12-09 11:40:00,272.7,272.79,272.53,272.72,4451.0,261.8764,261.9628,261.7131,261.8956,4451.0
2020-12-09 11:45:00,272.71,272.71,272.07,272.14,2721.0,261.886,261.886,261.2714,261.3386,2721.0
2020-12-09 11:50:00,272.37,272.45,272.14,272.34,4413.0,261.5595,261.6363,261.3386,261.5307,4413.0
2020-12-09 11:55:00,272.29,272.43,272.1,272.1,4640.0,261.4826,261.6171,261.3002,261.3002,4640.0
2020-12-09 12:00:00,272.05,272.05,271.44,271.46,9131.0,261.2522,261.2522,260.6664,260.6856,9131.0
2020-12-09 12:05:00,271.41,271.47,271.03,271.08,2901.0,260.6376,260.6952,260.2727,260.3207,2901.0
2020-12-09 12:10:00,271.13,271.21,271.0,271.11,7934.0,260.3687,260.4455,260.2438,260.3495,7934.0
2020-12-09 12:15:00,271.12,271.59,270.95,271.59,10456.0,260.3591,260.8104,260.1958,260.8104,10456.0
2020-12-09 12:20:00,271.6,271.93,271.58,271.8,5484.0,260.82,261.1369,260.8008,261.0121,5484.0
2020-12-09 12:25:00,271.76,271.9,271.01,271.73,15778.0,260.9737,261.1081,260.2534,260.9449,15778.0
2020-12-09 12:30:00,271.8,271.8,271.28,271.54,4799.0,261.0121,261.0121,260.5127,260.7624,4799.0
2020-12-09 12:35:00,271.54,271.67,271.4,271.59,3925.0,260.7624,260.8872,260.628,260.8104,3925.0
2020-12-09 12:40:00,271.73,272.05,271.59,272.0,7167.0,260.9449,261.2522,260.8104,261.2042,7167.0
2020-12-09 12:45:00,272.03,272.25,271.76,271.76,4801.0,261.233,261.4442,260.9737,260.9737,4801.0
2020-12-09 12:50:00,271.71,272.08,271.56,271.88,8461.0,260.9257,261.281,260.7816,261.0889,8461.0
2020-12-09 12:55:00,271.96,272.49,271.88,272.43,8058.0,261.1657,261.6747,261.0889,261.6171,8058.0
2020-12-09 13:00:00,272.44,272.89,272.22,272.8,9733.0,261.6267,262.0588,261.4154,261.9724,9733.0
2020-12-09 13:05:00,272.8,273.2,272.63,272.95,10879.0,261.9724,262.3565,261.8091,262.1164,10879.0
2020-12-09 13:10:00,273.0,273.18,272.89,273.0,9472.0,262.1645,262.3373,262.0588,262.1645,9472.0
2020-12-09 13:15:00,273.21,273.21,272.73,272.97,2883.0,262.3661,262.3661,261.9052,262.1357,2883.0
2020-12-09 13:20:00,272.94,273.3,272.82,273.01,4498.0,262.1068,262.4526,261.9916,262.1741,4498.0
2020-12-09 13:25:00,272.91,272.99,272.85,272.91,2535.0,262.078,262.1549,262.0204,262.078,2535.0
2020-12-09 13:30:00,272.91,273.11,272.67,272.84,8823.0,262.078,262.2701,261.8476,262.0108,8823.0
2020-12-09 13:35:00,272.7,273.09,272.67,272.98,5640.0,261.8764,262.2509,261.8476,262.1453,5640.0
2020-12-09 13:40:00,272.98,273.51,272.97,273.43,5560.0,262.1453,262.6542,262.1357,262.5774,5560.0
2020-12-09 13:45:00,273.18,273.82,273.15,273.37,4030.0,262.3373,262.9519,262.3085,262.5198,4030.0
2020-12-09 13:50:00,273.15,274.0,273.15,274.0,2811.0,262.3085,263.1248,262.3085,263.1248,2811.0
2020-12-09 13:55:00,273.84,273.98,273.41,273.8,3918.0,262.9711,263.1056,262.5582,262.9327,3918.0
2020-12-09 14:00:00,273.78,274.05,273.59,273.92,5139.0,262.9135,263.1728,262.731,263.0479,5139.0
2020-12-09 14:05:00,273.88,274.08,273.59,273.64,6290.0,263.0095,263.2016,262.731,262.7791,6290.0
2020-12-09 14:10:00,273.58,273.66,273.17,273.32,6046.0,262.7214,262.7983,262.3277,262.4718,6046.0
2020-12-09 14:15:00,273.29,273.57,273.15,273.28,4077.0,262.4429,262.7118,262.3085,262.4333,4077.0
2020-12-09 14:20:00,273.22,273.73,273.22,273.73,3176.0,262.3757,262.8655,262.3757,262.8655,3176.0
2020-12-09 14:25:00,273.83,274.37,273.7,274.32,2358.0,262.9615,263.4801,262.8367,263.4321,2358.0
2020-12-09 14:30:00,274.29,274.29,273.68,273.75,4311.0,263.4033,263.4033,262.8175,262.8847,4311.0
2020-12-09 14:35:00,273.84,274.13,273.75,273.77,4751.0,262.9711,263.2496,262.8847,262.9039,4751.0
2020-12-09 14:40:00,273.88,273.95,273.58,273.58,6704.0,263.0095,263.0768,262.7214,262.7214,6704.0
2020-12-09 14:45:00,273.73,274.53,273.73,274.13,10113.0,262.8655,263.6337,262.8655,263.2496,10113.0
2020-12-09 14:50:00,274.14,274.22,273.41,274.1,5675.0,263.2592,263.336,262.5582,263.2208,5675.0
2020-12-09 14:55:00,274.1,274.29,273.58,273.86,7888.0,263.2208,263.4033,262.7214,262.9903,7888.0
2020-12-09 15:00:00,274.05,274.26,273.9,274.03,6019.0,263.1728,263.3744,263.0287,263.1536,6019.0
2020-12-09 15:05:00,274.11,274.83,274.11,274.73,5883.0,263.2304,263.9218,263.2304,263.8258,5883.0
2020-12-09 15:10:00,274.7,274.91,274.66,274.76,17711.0,263.797,263.9987,263.7586,263.8546,17711.0
2020-12-09 15:15:00,274.74,274.8,274.48,274.61,4575.0,263.8354,263.893,263.5857,263.7106,4575.0
2020-12-09 15:20:00,274.67,274.86,274.58,274.63,3756.0,263.7682,263.9506,263.6817,263.7298,3756.0
2020-12-09 15:25:00,274.6,274.76,274.35,274.49,4589.0,263.701,263.8546,263.4609,263.5953,4589.0
2020-12-09 15:30:00,274.62,274.98,274.38,274.45,6426.0,263.7202,264.0659,263.4897,263.5569,6426.0
2020-12-09 15:35:00,274.4,274.4,273.9,274.25,5487.0,263.5089,263.5089,263.0287,263.3648,5487.0
2020-12-09 15:40:00,274.31,274.75,274.2,274.71,5543.0,263.4225,263.845,263.3168,263.8066,5543.0
2020-12-09 15:45:00,274.75,274.92,274.61,274.61,7488.0,263.845,264.0083,263.7106,263.7106,7488.0
2020-12-09 15:50:00,274.7,275.75,274.7,275.7,16840.0,263.797,264.8053,263.797,264.7573,16840.0
2020-12-09 15:55:00,275.69,276.15,275.27,275.27,49967.0,264.7477,265.1894,264.3444,264.3444,49967.0
2020-12-10 09:30:00,274.54,276.39,274.21,275.43,11072.0,263.6433,265.4199,263.3264,264.498,11072.0
2020-12-10 09:35:00,274.87,275.72,274.5,275.72,1600.0,263.9602,264.7765,263.6049,264.7765,1600.0
2020-12-10 09:40:00,276.06,276.72,275.2,275.2,3630.0,265.103,265.7368,264.2771,264.2771,3630.0
2020-12-10 09:45:00,275.57,275.74,275.25,275.73,3646.0,264.6325,264.7957,264.3252,264.7861,3646.0
2020-12-10 09:50:00,275.69,275.89,275.04,275.37,3943.0,264.7477,264.9398,264.1235,264.4404,3943.0
2020-12-10 09:55:00,275.53,275.84,275.4,275.66,3542.0,264.594,264.8917,264.4692,264.7189,3542.0
2020-12-10 10:00:00,275.41,275.58,275.08,275.16,3106.0,264.4788,264.6421,264.1619,264.2387,3106.0
2020-12-10 10:05:00,275.05,276.17,275.04,275.86,2511.0,264.1331,265.2086,264.1235,264.9109,2511.0
2020-12-10 10:10:00,275.33,275.62,275.33,275.35,2625.0,264.402,264.6805,264.402,264.4212,2625.0
2020-12-10 10:15:00,275.32,275.32,274.69,274.79,1100.0,264.3924,264.3924,263.7874,263.8834,1100.0
2020-12-10 10:20:00,274.87,275.33,274.87,274.89,1846.0,263.9602,264.402,263.9602,263.9794,1846.0
2020-12-10 10:25:00,274.93,274.93,273.86,273.9,4349.0,264.0179,264.0179,262.9903,263.0287,4349.0
2020-12-10 10:30:00,273.98,273.98,273.35,273.8,4883.0,263.1056,263.1056,262.5006,262.9327,4883.0
2020-12-10 10:35:00,273.7,273.75,273.41,273.54,3700.0,262.8367,262.8847,262.5582,262.683,3700.0
2020-12-10 10:40:00,273.51,273.7,273.24,273.58,5378.0,262.6542,262.8367,262.3949,262.7214,5378.0
2020-12-10 10:45:00,273.6,273.69,273.29,273.61,2401.0,262.7406,262.8271,262.4429,262.7502,2401.0
2020-12-10 10:50:00,273.81,274.13,273.77,273.89,10419.0,262.9423,263.2496,262.9039,263.0191,10419.0
2020-12-10 10:55:00,274.02,274.06,273.68,273.92,2700.0,263.144,263.1824,262.8175,263.0479,2700.0
2020-12-10 11:00:00,273.84,274.44,273.82,274.14,2345.0,262.9711,263.5473,262.9519,263.2592,2345.0
2020-12-10 11:05:00,274.27,274.27,274.02,274.16,800.0,263.3841,263.3841,263.144,263.2784,800.0
2020-12-10 11:10:00,274.35,274.8,274.23,274.8,1801.0,263.4609,263.893,263.3456,263.893,1801.0
2020-12-10 11:15:00,275.07,275.11,274.77,274.77,1800.0,264.1523,264.1907,263.8642,263.8642,1800.0
2020-12-10 11:20:00,274.9,275.41,274.89,274.97,767.0,263.989,264.4788,263.9794,264.0563,767.0
2020-12-10 11:25:00,274.96,274.97,274.78,274.97,1120.0,264.0467,264.0563,263.8738,264.0563,1120.0
2020-12-10 11:30:00,274.99,274.99,274.69,274.82,1200.0,264.0755,264.0755,263.7874,263.9122,1200.0
2020-12-10 11:35:00,274.93,275.05,274.73,275.05,1700.0,264.0179,264.1331,263.8258,264.1331,1700.0
2020-12-10 11:40:00,274.98,275.45,274.94,275.18,1436.0,264.0659,264.5172,264.0275,264.2579,1436.0
2020-12-10 11:45:00,275.34,275.66,275.13,275.26,1025.0,264.4116,264.7189,264.2099,264.3348,1025.0
2020-12-10 11:50:00,275.33,275.33,274.85,274.85,1802.0,264.402,264.402,263.941,263.941,1802.0
2020-12-10 11:55:00,274.77,274.77,274.59,274.59,700.0,263.8642,263.8642,263.6914,263.6914,700.0
2020-12-10 12:00:00,274.69,275.43,274.66,275.43,1656.0,263.7874,264.498,263.7586,264.498,1656.0
2020-12-10 12:05:00,275.63,275.87,275.62,275.87,1200.0,264.6901,264.9205,264.6805,264.9205,1200.0
2020-12-10 12:10:00,275.9,275.9,275.62,275.62,2104.0,264.9494,264.9494,264.6805,264.6805,2104.0
2020-12-10 12:15:00,275.56,275.57,275.18,275.18,3573.0,264.6229,264.6325,264.2579,264.2579,3573.0
2020-12-10 12:20:00,275.04,275.04,274.57,274.76,1829.0,264.1235,264.1235,263.6721,263.8546,1829.0
2020-12-10 12:25:00,274.72,274.72,274.37,274.37,2600.0,263.8162,263.8162,263.4801,263.4801,2600.0
2020-12-10 12:30:00,274.44,274.48,274.22,274.22,1373.0,263.5473,263.5857,263.336,263.336,1373.0
2020-12-10 12:35:00,274.33,274.41,274.17,274.3,2901.0,263.4417,263.5185,263.288,263.4129,2901.0
2020-12-10 12:40:00,274.27,274.54,274.19,274.5,1574.0,263.3841,263.6433,263.3072,263.6049,1574.0
2020-12-10 12:45:00,274.5,274.55,273.9,273.9,1294.0,263.6049,263.6529,263.0287,263.0287,1294.0
2020-12-10 12:50:00,273.9,273.94,273.46,273.46,2119.0,263.0287,263.0672,262.6062,262.6062,2119.0
2020-12-10 12:55:00,273.36,273.41,272.83,273.01,3181.0,262.5102,262.5582,262.0012,262.1741,3181.0
2020-12-10 13:00:00,272.86,273.64,272.85,273.62,2759.0,262.03,262.7791,262.0204,262.7599,2759.0
2020-12-10 13:05:00,273.62,273.62,273.23,273.23,1902.0,262.7599,262.7599,262.3853,262.3853,1902.0
2020-12-10 13:10:00,273.23,273.44,273.12,273.24,2247.0,262.3853,262.587,262.2797,262.3949,2247.0
2020-12-10 13:15:00,273.39,273.39,273.07,273.19,1301.0,262.539,262.539,262.2317,262.3469,1301.0
2020-12-10 13:20:00,273.36,273.55,273.3,273.37,1916.0,262.5102,262.6926,262.4526,262.5198,1916.0
2020-12-10 13:25:00,273.48,273.64,273.36,273.36,2429.0,262.6254,262.7791,262.5102,262.5102,2429.0
2020-12-10 13:30:00,273.45,273.45,273.0,273.0,1400.0,262.5966,262.5966,262.1645,262.1645,1400.0
2020-12-10 13:35:00,272.93,273.33,272.91,273.15,2024.0,262.0972,262.4814,262.078,262.3085,2024.0
2020-12-10 13:40:00,273.16,273.16,273.09,273.12,700.0,262.3181,262.3181,262.2509,262.2797,700.0
2020-12-10 13:45:00,273.11,273.11,272.75,272.88,4104.0,262.2701,262.2701,261.9244,262.0492,4104.0
2020-12-10 13:50:00,273.1,273.5,273.1,273.36,1239.0,262.2605,262.6446,262.2605,262.5102,1239.0
2020-12-10 13:55:00,273.38,273.39,273.21,273.22,1238.0,262.5294,262.539,262.3661,262.3757,1238.0
2020-12-10 14:00:00,273.3,273.57,273.23,273.56,1100.0,262.4526,262.7118,262.3853,262.7022,1100.0
2020-12-10 14:05:00,273.53,273.74,273.22,273.4,2108.0,262.6734,262.8751,262.3757,262.5486,2108.0
2020-12-10 14:10:00,273.3,273.3,272.81,272.81,1367.0,262.4526,262.4526,261.982,261.982,1367.0
2020-12-10 14:15:00,272.83,272.85,272.35,272.54,2835.0,262.0012,262.0204,261.5403,261.7227,2835.0
2020-12-10 14:20:00,272.77,272.92,272.46,272.61,1802.0,261.9436,262.0876,261.6459,261.7899,1802.0
2020-12-10 14:25:00,272.85,272.85,272.48,272.51,2000.0,262.0204,262.0204,261.6651,261.6939,2000.0
2020-12-10 14:30:00,272.45,272.67,272.33,272.33,3800.0,261.6363,261.8476,261.5211,261.5211,3800.0
2020-12-10 14:35:00,272.45,272.69,272.38,272.67,2793.0,261.6363,261.8668,261.5691,261.8476,2793.0
2020-12-10 14:40:00,272.48,272.66,272.38,272.38,3004.0,261.6651,261.838,261.5691,261.5691,3004.0
2020-12-10 14:45:00,272.51,272.51,272.35,272.38,1121.0,261.6939,261.6939,261.5403,261.5691,1121.0
2020-12-10 14:50:00,272.52,272.53,272.31,272.31,2530.0,261.7035,261.7131,261.5018,261.5018,2530.0
2020-12-10 14:55:00,272.4,272.74,272.12,272.31,3233.0,261.5883,261.9148,261.3194,261.5018,3233.0
2020-12-10 15:00:00,272.45,272.98,272.44,272.59,2304.0,261.6363,262.1453,261.6267,261.7707,2304.0
2020-12-10 15:05:00,272.6,272.96,272.51,272.64,4189.0,261.7803,262.126,261.6939,261.8187,4189.0
2020-12-10 15:10:00,272.64,273.06,272.64,273.01,2700.0,261.8187,262.2221,261.8187,262.1741,2700.0
2020-12-10 15:15:00,273.2,273.28,273.06,273.12,3917.0,262.3565,262.4333,262.2221,262.2797,3917.0
2020-12-10 15:20:00,273.07,273.23,272.99,273.1,2979.0,262.2317,262.3853,262.1549,262.2605,2979.0
2020-12-10 15:25:00,273.02,273.08,272.92,272.99,2919.0,262.1837,262.2413,262.0876,262.1549,2919.0
2020-12-10 15:30:00,273.13,273.38,273.0,273.14,4711.0,262.2893,262.5294,262.1645,262.2989,4711.0
2020-12-10 15:35:00,273.11,273.37,273.05,273.28,4306.0,262.2701,262.5198,262.2125,262.4333,4306.0
2020-12-10 15:40:00,273.2,273.42,273.16,273.41,7332.0,262.3565,262.5678,262.3181,262.5582,7332.0
2020-12-10 15:45:00,273.42,273.53,273.0,273.0,9902.0,262.5678,262.6734,262.1645,262.1645,9902.0
2020-12-10 15:50:00,273.16,273.94,273.14,273.68,9524.0,262.3181,263.0672,262.2989,262.8175,9524.0
2020-12-10 15:55:00,273.85,274.27,273.8,273.98,28091.0,262.9807,263.3841,262.9327,263.1056,28091.0
2020-12-11 09:30:00,272.82,274.63,272.82,274.63,10994.0,261.9916,263.7298,261.9916,263.7298,10994.0
2020-12-11 09:35:00,274.68,274.68,273.98,274.6,3000.0,263.7778,263.7778,263.1056,263.701,3000.0
2020-12-11 09:40:00,274.54,275.27,274.54,274.89,1802.0,263.6433,264.3444,263.6433,263.9794,1802.0
2020-12-11 09:45:00,274.94,275.87,274.87,275.76,3200.0,264.0275,264.9205,263.9602,264.8149,3200.0
2020-12-11 09:50:00,275.53,275.64,274.64,274.82,2900.0,264.594,264.6997,263.7394,263.9122,2900.0
2020-12-11 09:55:00,274.9,275.0,274.3,274.3,953.0,263.989,264.0851,263.4129,263.4129,953.0
2020-12-11 10:00:00,274.57,275.18,274.45,275.0,2821.0,263.6721,264.2579,263.5569,264.0851,2821.0
2020-12-11 10:05:00,274.83,274.98,274.57,274.75,4357.0,263.9218,264.0659,263.6721,263.845,4357.0
2020-12-11 10:10:00,274.82,275.16,274.72,275.06,1100.0,263.9122,264.2387,263.8162,264.1427,1100.0
2020-12-11 10:15:00,275.08,275.08,274.65,274.65,700.0,264.1619,264.1619,263.749,263.749,700.0
2020-12-11 10:20:00,274.72,274.98,274.72,274.76,1401.0,263.8162,264.0659,263.8162,263.8546,1401.0
2020-12-11 10:25:00,274.81,275.02,274.53,274.53,3703.0,263.9026,264.1043,263.6337,263.6337,3703.0
2020-12-11 10:30:00,274.09,274.09,273.95,273.95,300.0,263.2112,263.2112,263.0768,263.0768,300.0
2020-12-11 10:35:00,273.86,274.21,273.86,274.03,1500.0,262.9903,263.3264,262.9903,263.1536,1500.0
2020-12-11 10:40:00,273.81,274.15,273.8,274.06,1900.0,262.9423,263.2688,262.9327,263.1824,1900.0
2020-12-11 10:45:00,274.03,274.15,273.34,273.58,3414.0,263.1536,263.2688,262.491,262.7214,3414.0
2020-12-11 10:50:00,273.46,273.58,273.28,273.5,3000.0,262.6062,262.7214,262.4333,262.6446,3000.0
2020-12-11 10:55:00,273.41,273.76,273.4,273.59,1802.0,262.5582,262.8943,262.5486,262.731,1802.0
2020-12-11 11:00:00,273.73,273.78,273.56,273.6,1700.0,262.8655,262.9135,262.7022,262.7406,1700.0
2020-12-11 11:05:00,273.51,273.8,273.33,273.37,2489.0,262.6542,262.9327,262.4814,262.5198,2489.0
2020-12-11 11:10:00,273.6,273.98,273.57,273.94,2201.0,262.7406,263.1056,262.7118,263.0672,2201.0
2020-12-11 11:15:00,273.99,274.36,273.84,274.36,3502.0,263.1152,263.4705,262.9711,263.4705,3502.0
2020-12-11 11:20:00,274.23,274.23,273.81,273.81,808.0,263.3456,263.3456,262.9423,262.9423,808.0
2020-12-11 11:25:00,273.85,273.96,273.85,273.85,466.0,262.9807,263.0864,262.9807,262.9807,466.0
2020-12-11 11:30:00,273.61,273.7,273.37,273.37,1655.0,262.7502,262.8367,262.5198,262.5198,1655.0
2020-12-11 11:35:00,273.33,273.38,272.86,273.04,1250.0,262.4814,262.5294,262.03,262.2029,1250.0
2020-12-11 11:40:00,273.01,273.01,272.79,272.79,800.0,262.1741,262.1741,261.9628,261.9628,800.0
2020-12-11 11:45:00,272.82,272.82,272.82,272.82,104.0,261.9916,261.9916,261.9916,261.9916,104.0
2020-12-11 11:50:00,273.14,273.14,272.89,273.04,1201.0,262.2989,262.2989,262.0588,262.2029,1201.0
2020-12-11 11:55:00,273.09,273.23,272.97,273.16,2162.0,262.2509,262.3853,262.1357,262.3181,2162.0
2020-12-11 12:00:00,273.16,273.27,272.94,272.94,700.0,262.3181,262.4237,262.1068,262.1068,700.0
2020-12-11 12:05:00,272.91,273.12,272.69,272.69,2200.0,262.078,262.2797,261.8668,261.8668,2200.0
2020-12-11 12:10:00,272.37,272.57,272.35,272.55,1419.0,261.5595,261.7515,261.5403,261.7323,1419.0
2020-12-11 12:15:00,272.59,272.69,271.96,271.96,1998.0,261.7707,261.8668,261.1657,261.1657,1998.0
2020-12-11 12:20:00,271.92,272.08,271.86,271.99,1507.0,261.1273,261.281,261.0697,261.1945,1507.0
2020-12-11 12:25:00,272.21,272.22,272.01,272.11,1280.0,261.4058,261.4154,261.2138,261.3098,1280.0
2020-12-11 12:30:00,272.11,272.21,272.0,272.13,1400.0,261.3098,261.4058,261.2042,261.329,1400.0
2020-12-11 12:35:00,272.14,272.24,271.9,272.02,966.0,261.3386,261.4346,261.1081,261.2234,966.0
2020-12-11 12:40:00,272.11,272.13,272.01,272.07,935.0,261.3098,261.329,261.2138,261.2714,935.0
2020-12-11 12:45:00,272.1,272.18,271.95,272.18,500.0,261.3002,261.377,261.1561,261.377,500.0
2020-12-11 12:50:00,272.16,272.57,272.15,272.41,1837.0,261.3578,261.7515,261.3482,261.5979,1837.0
2020-12-11 12:55:00,272.5,272.51,272.5,272.51,502.0,261.6843,261.6939,261.6843,261.6939,502.0
2020-12-11 13:00:00,272.6,272.63,272.4,272.47,2927.0,261.7803,261.8091,261.5883,261.6555,2927.0
2020-12-11 13:05:00,272.47,272.81,272.46,272.81,2854.0,261.6555,261.982,261.6459,261.982,2854.0
2020-12-11 13:10:00,272.89,273.5,272.89,273.45,2330.0,262.0588,262.6446,262.0588,262.5966,2330.0
2020-12-11 13:15:00,273.43,273.65,273.43,273.61,675.0,262.5774,262.7887,262.5774,262.7502,675.0
2020-12-11 13:20:00,273.71,273.71,273.41,273.59,2601.0,262.8463,262.8463,262.5582,262.731,2601.0
2020-12-11 13:25:00,273.41,273.69,273.4,273.69,3000.0,262.5582,262.8271,262.5486,262.8271,3000.0
2020-12-11 13:30:00,273.85,274.0,273.78,273.95,1217.0,262.9807,263.1248,262.9135,263.0768,1217.0
2020-12-11 13:35:00,273.99,274.17,273.93,274.02,1167.0,263.1152,263.288,263.0575,263.144,1167.0
2020-12-11 13:40:00,274.1,274.1,273.96,273.98,1073.0,263.2208,263.2208,263.0864,263.1056,1073.0
2020-12-11 13:45:00,273.91,274.02,273.7,273.98,1765.0,263.0383,263.144,262.8367,263.1056,1765.0
2020-12-11 13:50:00,274.04,274.31,273.82,274.3,2168.0,263.1632,263.4225,262.9519,263.4129,2168.0
2020-12-11 13:55:00,274.3,274.43,274.22,274.22,1810.0,263.4129,263.5377,263.336,263.336,1810.0
2020-12-11 14:00:00,274.31,274.4,273.99,274.01,1813.0,263.4225,263.5089,263.1152,263.1344,1813.0
2020-12-11 14:05:00,273.97,274.15,273.88,273.88,1528.0,263.096,263.2688,263.0095,263.0095,1528.0
2020-12-11 14:10:00,273.8,274.0,273.79,274.0,1300.0,262.9327,263.1248,262.9231,263.1248,1300.0
2020-12-11 14:15:00,273.88,273.89,273.81,273.85,993.0,263.0095,263.0191,262.9423,262.9807,993.0
2020-12-11 14:20:00,273.85,273.94,273.73,273.81,4867.0,262.9807,263.0672,262.8655,262.9423,4867.0
2020-12-11 14:25:00,273.69,273.72,273.6,273.72,2240.0,262.8271,262.8559,262.7406,262.8559,2240.0
2020-12-11 14:30:00,273.72,274.17,273.72,274.17,1400.0,262.8559,263.288,262.8559,263.288,1400.0
2020-12-11 14:35:00,273.98,273.98,273.97,273.98,100.0,263.1056,263.1056,263.096,263.1056,100.0
2020-12-11 14:40:00,274.06,274.17,273.87,274.17,1371.0,263.1824,263.288,262.9999,263.288,1371.0
2020-12-11 14:45:00,274.13,274.13,273.85,273.9,1491.0,263.2496,263.2496,262.9807,263.0287,1491.0
2020-12-11 14:50:00,273.79,273.84,273.72,273.84,468.0,262.9231,262.9711,262.8559,262.9711,468.0
2020-12-11 14:55:00,273.72,273.97,273.7,273.84,1771.0,262.8559,263.096,262.8367,262.9711,1771.0
2020-12-11 15:00:00,273.89,273.89,273.88,273.88,200.0,263.0191,263.0191,263.0095,263.0095,200.0
2020-12-11 15:05:00,273.58,273.66,273.55,273.63,1232.0,262.7214,262.7983,262.6926,262.7695,1232.0
2020-12-11 15:10:00,273.65,273.9,273.63,273.82,600.0,262.7887,263.0287,262.7695,262.9519,600.0
2020-12-11 15:15:00,273.98,274.23,273.98,274.05,3001.0,263.1056,263.3456,263.1056,263.1728,3001.0
2020-12-11 15:20:00,273.99,274.05,273.83,273.83,2233.0,263.1152,263.1728,262.9615,262.9615,2233.0
2020-12-11 15:25:00,273.88,274.13,273.87,274.08,2495.0,263.0095,263.2496,262.9999,263.2016,2495.0
2020-12-11 15:30:00,274.05,274.48,274.05,274.27,5739.0,263.1728,263.5857,263.1728,263.3841,5739.0
2020-12-11 15:35:00,274.18,274.63,274.06,274.6,2411.0,263.2976,263.7298,263.1824,263.701,2411.0
2020-12-11 15:40:00,274.57,274.88,274.54,274.64,2666.0,263.6721,263.9698,263.6433,263.7394,2666.0
2020-12-11 15:45:00,274.47,274.47,274.09,274.13,4829.0,263.5761,263.5761,263.2112,263.2496,4829.0
2020-12-11 15:50:00,274.13,274.51,274.13,274.51,5221.0,263.2496,263.6145,263.2496,263.6145,5221.0
2020-12-11 15:55:00,274.46,274.72,274.11,274.64,26833.0,263.5665,263.8162,263.2304,263.7394,26833.0
2020-12-14 09:30:00,276.78,277.77,276.57,277.5,10632.0,265.7944,266.7451,265.5928,266.4859,10632.0
2020-12-14 09:35:00,277.06,279.58,277.05,279.1,6301.0,266.0633,268.4833,266.0537,268.0223,6301.0
2020-12-14 09:40:00,279.1,279.7,278.5,279.61,5056.0,268.0223,268.5985,267.4462,268.5121,5056.0
2020-12-14 09:45:00,279.66,280.63,279.49,280.31,2506.0,268.5601,269.4916,268.3969,269.1843,2506.0
2020-12-14 09:50:00,280.16,280.16,279.63,279.66,6331.0,269.0403,269.0403,268.5313,268.5601,6331.0
2020-12-14 09:55:00,279.79,280.63,279.59,279.79,19228.0,268.685,269.4916,268.4929,268.685,19228.0
2020-12-14 10:00:00,279.79,280.6,279.78,280.2,5195.0,268.685,269.4628,268.6754,269.0787,5195.0
2020-12-14 10:05:00,280.19,280.19,279.51,279.68,3293.0,269.0691,269.0691,268.4161,268.5793,3293.0
2020-12-14 10:10:00,279.99,280.25,279.71,279.82,4093.0,268.877,269.1267,268.6081,268.7138,4093.0
2020-12-14 10:15:00,279.87,280.1,279.45,279.72,2410.0,268.7618,268.9827,268.3585,268.6177,2410.0
2020-12-14 10:20:00,279.71,280.19,279.58,280.19,1601.0,268.6081,269.0691,268.4833,269.0691,1601.0
2020-12-14 10:25:00,280.04,280.21,279.7,279.89,4265.0,268.925,269.0883,268.5985,268.781,4265.0
2020-12-14 10:30:00,279.8,279.8,279.24,279.24,3016.0,268.6946,268.6946,268.1568,268.1568,3016.0
2020-12-14 10:35:00,279.08,279.72,279.08,279.49,5160.0,268.0031,268.6177,268.0031,268.3969,5160.0
2020-12-14 10:40:00,279.57,279.71,279.47,279.53,2430.0,268.4737,268.6081,268.3777,268.4353,2430.0
2020-12-14 10:45:00,279.71,279.74,279.42,279.57,2949.0,268.6081,268.6369,268.3296,268.4737,2949.0
2020-12-14 10:50:00,279.57,279.79,279.42,279.66,10910.0,268.4737,268.685,268.3296,268.5601,10910.0
2020-12-14 10:55:00,279.6,279.67,279.42,279.67,5960.0,268.5025,268.5697,268.3296,268.5697,5960.0
2020-12-14 11:00:00,279.64,279.66,279.03,279.37,3713.0,268.5409,268.5601,267.9551,268.2816,3713.0
2020-12-14 11:05:00,279.39,279.39,278.16,278.25,4260.0,268.3008,268.3008,267.1197,267.2061,4260.0
2020-12-14 11:10:00,278.36,278.86,278.34,278.83,1613.0,267.3117,267.7919,267.2925,267.7631,1613.0
2020-12-14 11:15:00,278.72,279.13,278.72,279.0,1500.0,267.6574,268.0512,267.6574,267.9263,1500.0
2020-12-14 11:20:00,279.38,279.38,279.18,279.21,650.0,268.2912,268.2912,268.0992,268.128,650.0
2020-12-14 11:25:00,279.18,279.18,278.56,278.56,1550.0,268.0992,268.0992,267.5038,267.5038,1550.0
2020-12-14 11:30:00,278.53,278.8,278.07,278.17,3316.0,267.475,267.7343,267.0332,267.1293,3316.0
2020-12-14 11:35:00,278.26,278.38,278.06,278.06,1491.0,267.2157,267.3309,267.0236,267.0236,1491.0
2020-12-14 11:40:00,278.05,278.08,278.05,278.07,200.0,267.014,267.0428,267.014,267.0332,200.0
2020-12-14 11:45:00,278.06,278.5,278.06,278.42,2431.0,267.0236,267.4462,267.0236,267.3693,2431.0
2020-12-14 11:50:00,278.39,278.51,278.32,278.37,2487.0,267.3405,267.4558,267.2733,267.3213,2487.0
2020-12-14 11:55:00,278.29,278.29,278.16,278.17,804.0,267.2445,267.2445,267.1197,267.1293,804.0
2020-12-14 12:00:00,278.08,278.15,277.85,277.85,1000.0,267.0428,267.1101,266.822,266.822,1000.0
2020-12-14 12:05:00,277.67,277.67,277.2,277.52,1656.0,266.6491,266.6491,266.1978,266.5051,1656.0
2020-12-14 12:10:00,277.58,277.63,277.24,277.25,2800.0,266.5627,266.6107,266.2362,266.2458,2800.0
2020-12-14 12:15:00,277.18,277.26,276.95,277.07,1322.0,266.1786,266.2554,265.9577,266.0729,1322.0
2020-12-14 12:20:00,277.08,277.1,276.91,276.95,2400.0,266.0825,266.1017,265.9193,265.9577,2400.0
2020-12-14 12:25:00,276.9,277.24,276.87,277.2,1510.0,265.9097,266.2362,265.8809,266.1978,1510.0
2020-12-14 12:30:00,277.37,277.51,277.22,277.27,1600.0,266.361,266.4955,266.217,266.265,1600.0
2020-12-14 12:35:00,277.23,277.23,276.57,276.57,2701.0,266.2266,266.2266,265.5928,265.5928,2701.0
2020-12-14 12:40:00,276.63,276.73,276.44,276.56,1302.0,265.6504,265.7464,265.4679,265.5832,1302.0
2020-12-14 12:45:00,276.56,276.58,276.42,276.45,2207.0,265.5832,265.6024,265.4487,265.4775,2207.0
2020-12-14 12:50:00,276.49,277.14,276.49,277.14,2921.0,265.5159,266.1401,265.5159,266.1401,2921.0
2020-12-14 12:55:00,276.98,277.54,276.98,277.54,1637.0,265.9865,266.5243,265.9865,266.5243,1637.0
2020-12-14 13:00:00,277.84,278.0,277.23,277.23,3428.0,266.8124,266.966,266.2266,266.2266,3428.0
2020-12-14 13:05:00,277.21,277.29,277.04,277.04,1930.0,266.2074,266.2842,266.0441,266.0441,1930.0
2020-12-14 13:10:00,277.1,277.33,277.0,277.06,4473.0,266.1017,266.3226,266.0057,266.0633,4473.0
2020-12-14 13:15:00,277.14,277.4,277.04,277.22,2100.0,266.1401,266.3898,266.0441,266.217,2100.0
2020-12-14 13:20:00,277.31,277.54,277.13,277.45,4135.0,266.3034,266.5243,266.1305,266.4378,4135.0
2020-12-14 13:25:00,277.48,277.52,277.33,277.33,1300.0,266.4666,266.5051,266.3226,266.3226,1300.0
2020-12-14 13:30:00,277.31,277.52,277.21,277.4,1200.0,266.3034,266.5051,266.2074,266.3898,1200.0
2020-12-14 13:35:00,277.44,277.56,277.41,277.42,2400.0,266.4282,266.5435,266.3994,266.409,2400.0
2020-12-14 13:40:00,277.42,277.44,277.28,277.34,2505.0,266.409,266.4282,266.2746,266.3322,2505.0
2020-12-14 13:45:00,277.45,277.46,277.21,277.28,1817.0,266.4378,266.4474,266.2074,266.2746,1817.0
2020-12-14 13:50:00,277.65,278.03,277.64,277.77,2633.0,266.6299,266.9948,266.6203,266.7451,2633.0
2020-12-14 13:55:00,277.75,277.79,277.49,277.5,1400.0,266.7259,266.7643,266.4762,266.4859,1400.0
2020-12-14 14:00:00,277.63,277.69,277.26,277.42,2165.0,266.6107,266.6683,266.2554,266.409,2165.0
2020-12-14 14:05:00,277.31,277.42,277.28,277.32,1001.0,266.3034,266.409,266.2746,266.313,1001.0
2020-12-14 14:10:00,277.32,277.32,277.19,277.19,1534.0,266.313,266.313,266.1882,266.1882,1534.0
2020-12-14 14:15:00,277.3,277.4,277.3,277.4,1449.0,266.2938,266.3898,266.2938,266.3898,1449.0
2020-12-14 14:20:00,277.33,277.33,277.23,277.25,1170.0,266.3226,266.3226,266.2266,266.2458,1170.0
2020-12-14 14:25:00,277.15,277.21,276.84,276.84,2011.0,266.1497,266.2074,265.852,265.852,2011.0
2020-12-14 14:30:00,276.84,276.84,276.55,276.59,1100.0,265.852,265.852,265.5736,265.612,1100.0
2020-12-14 14:35:00,276.59,276.6,276.34,276.44,1621.0,265.612,265.6216,265.3719,265.4679,1621.0
2020-12-14 14:40:00,276.46,276.63,276.46,276.63,1904.0,265.4871,265.6504,265.4871,265.6504,1904.0
2020-12-14 14:45:00,276.57,277.21,276.46,276.95,14321.0,265.5928,266.2074,265.4871,265.9577,14321.0
2020-12-14 14:50:00,277.03,277.1,276.83,277.09,4399.0,266.0345,266.1017,265.8424,266.0921,4399.0
2020-12-14 14:55:00,277.06,277.06,276.94,276.94,1474.0,266.0633,266.0633,265.9481,265.9481,1474.0
2020-12-14 15:00:00,276.86,276.88,276.86,276.87,300.0,265.8713,265.8905,265.8713,265.8809,300.0
2020-12-14 15:05:00,276.85,276.89,276.19,276.25,4701.0,265.8617,265.9001,265.2278,265.2855,4701.0
2020-12-14 15:10:00,276.38,276.49,276.16,276.3,1610.0,265.4103,265.5159,265.199,265.3335,1610.0
2020-12-14 15:15:00,276.19,276.19,275.92,275.92,3045.0,265.2278,265.2278,264.9686,264.9686,3045.0
2020-12-14 15:20:00,276.01,276.11,275.91,276.01,4244.0,265.055,265.151,264.959,265.055,4244.0
2020-12-14 15:25:00,276.12,276.16,275.88,275.88,2598.0,265.1606,265.199,264.9302,264.9302,2598.0
2020-12-14 15:30:00,275.79,275.79,275.36,275.56,4433.0,264.8437,264.8437,264.4308,264.6229,4433.0
2020-12-14 15:35:00,275.59,275.61,275.21,275.21,3516.0,264.6517,264.6709,264.2867,264.2867,3516.0
2020-12-14 15:40:00,275.14,275.24,274.82,274.82,2513.0,264.2195,264.3156,263.9122,263.9122,2513.0
2020-12-14 15:45:00,274.79,275.27,274.79,275.19,3861.0,263.8834,264.3444,263.8834,264.2675,3861.0
2020-12-14 15:50:00,275.08,275.1,274.67,274.79,7512.0,264.1619,264.1811,263.7682,263.8834,7512.0
2020-12-14 15:55:00,274.88,275.26,274.47,274.48,17461.0,263.9698,264.3348,263.5761,263.5857,17461.0
2020-12-15 09:30:00,275.73,276.85,274.48,274.57,17666.0,264.7861,265.8617,263.5857,263.6721,17666.0
2020-12-15 09:35:00,274.63,275.78,274.62,275.42,4734.0,263.7298,264.8341,263.7202,264.4884,4734.0
2020-12-15 09:40:00,275.79,276.62,275.44,275.8,12038.0,264.8437,265.6408,264.5076,264.8533,12038.0
2020-12-15 09:45:00,275.85,275.85,275.83,275.83,300.0,264.9013,264.9013,264.8821,264.8821,300.0
2020-12-15 09:50:00,276.11,276.2,275.33,275.63,5145.0,265.151,265.2375,264.402,264.6901,5145.0
2020-12-15 09:55:00,276.02,276.21,275.48,275.93,8668.0,265.0646,265.2471,264.546,264.9782,8668.0
2020-12-15 10:00:00,275.89,276.07,275.61,275.83,3814.0,264.9398,265.1126,264.6709,264.8821,3814.0
2020-12-15 10:05:00,275.84,275.84,275.53,275.63,1706.0,264.8917,264.8917,264.594,264.6901,1706.0
2020-12-15 10:10:00,275.72,276.06,275.67,275.76,3955.0,264.7765,265.103,264.7285,264.8149,3955.0
2020-12-15 10:15:00,275.92,276.19,275.89,276.15,1905.0,264.9686,265.2278,264.9398,265.1894,1905.0
2020-12-15 10:20:00,276.31,276.64,276.31,276.45,3478.0,265.3431,265.66,265.3431,265.4775,3478.0
2020-12-15 10:25:00,276.39,276.78,276.19,276.37,6284.0,265.4199,265.7944,265.2278,265.4007,6284.0
2020-12-15 10:30:00,276.61,277.31,276.5,277.25,2607.0,265.6312,266.3034,265.5255,266.2458,2607.0
2020-12-15 10:35:00,277.23,277.52,277.14,277.52,3808.0,266.2266,266.5051,266.1401,266.5051,3808.0
2020-12-15 10:40:00,277.77,277.85,277.57,277.66,2016.0,266.7451,266.822,266.5531,266.6395,2016.0
2020-12-15 10:45:00,277.71,278.01,277.51,277.51,3315.0,266.6875,266.9756,266.4955,266.4955,3315.0
2020-12-15 10:50:00,277.58,277.66,277.27,277.64,2714.0,266.5627,266.6395,266.265,266.6203,2714.0
2020-12-15 10:55:00,277.74,277.74,277.3,277.34,3702.0,266.7163,266.7163,266.2938,266.3322,3702.0
2020-12-15 11:00:00,277.33,277.81,277.3,277.57,4740.0,266.3226,266.7835,266.2938,266.5531,4740.0
2020-12-15 11:05:00,277.46,277.46,277.07,277.2,5607.0,266.4474,266.4474,266.0729,266.1978,5607.0
2020-12-15 11:10:00,277.12,277.8,277.07,277.8,19157.0,266.1209,266.7739,266.0729,266.7739,19157.0
2020-12-15 11:15:00,277.68,278.22,277.68,278.22,3712.0,266.6587,267.1773,266.6587,267.1773,3712.0
2020-12-15 11:20:00,278.24,278.33,277.6,277.77,5116.0,267.1965,267.2829,266.5819,266.7451,5116.0
2020-12-15 11:25:00,277.87,278.28,277.83,277.92,5243.0,266.8412,267.2349,266.8028,266.8892,5243.0
2020-12-15 11:30:00,277.9,278.34,277.9,278.27,3659.0,266.87,267.2925,266.87,267.2253,3659.0
2020-12-15 11:35:00,278.37,278.7,278.37,278.7,2809.0,267.3213,267.6382,267.3213,267.6382,2809.0
2020-12-15 11:40:00,278.67,279.0,278.57,278.82,3763.0,267.6094,267.9263,267.5134,267.7535,3763.0
2020-12-15 11:45:00,278.71,278.8,278.53,278.53,1703.0,267.6478,267.7343,267.475,267.475,1703.0
2020-12-15 11:50:00,278.62,278.82,278.47,278.81,2100.0,267.5614,267.7535,267.4174,267.7439,2100.0
2020-12-15 11:55:00,278.92,279.28,278.92,279.27,3468.0,267.8495,268.1952,267.8495,268.1856,3468.0
2020-12-15 12:00:00,279.43,279.5,278.88,278.88,6625.0,268.3392,268.4065,267.8111,267.8111,6625.0
2020-12-15 12:05:00,278.95,278.96,278.26,278.52,5003.0,267.8783,267.8879,267.2157,267.4654,5003.0
2020-12-15 12:10:00,278.38,278.7,278.34,278.7,1600.0,267.3309,267.6382,267.2925,267.6382,1600.0
2020-12-15 12:15:00,278.61,278.77,278.53,278.77,1796.0,267.5518,267.7054,267.475,267.7054,1796.0
2020-12-15 12:20:00,278.73,279.18,278.72,279.09,1801.0,267.667,268.0992,267.6574,268.0127,1801.0
2020-12-15 12:25:00,279.16,279.39,279.16,279.39,1234.0,268.08,268.3008,268.08,268.3008,1234.0
2020-12-15 12:30:00,279.49,279.52,279.22,279.22,3318.0,268.3969,268.4257,268.1376,268.1376,3318.0
2020-12-15 12:35:00,279.24,279.67,279.23,279.59,1302.0,268.1568,268.5697,268.1472,268.4929,1302.0
2020-12-15 12:40:00,279.55,279.79,279.45,279.71,2015.0,268.4545,268.685,268.3585,268.6081,2015.0
2020-12-15 12:45:00,279.75,279.87,279.65,279.86,2310.0,268.6465,268.7618,268.5505,268.7522,2310.0
2020-12-15 12:50:00,279.85,279.9,279.69,279.9,2468.0,268.7426,268.7906,268.5889,268.7906,2468.0
2020-12-15 12:55:00,279.83,279.84,279.73,279.8,1182.0,268.7234,268.733,268.6273,268.6946,1182.0
2020-12-15 13:00:00,279.74,279.74,279.26,279.26,3672.0,268.6369,268.6369,268.176,268.176,3672.0
2020-12-15 13:05:00,279.26,280.0,279.22,279.72,3538.0,268.176,268.8866,268.1376,268.6177,3538.0
2020-12-15 13:10:00,279.8,279.92,279.77,279.91,3600.0,268.6946,268.8098,268.6658,268.8002,3600.0
2020-12-15 13:15:00,279.95,279.95,279.71,279.76,3098.0,268.8386,268.8386,268.6081,268.6562,3098.0
2020-12-15 13:20:00,279.74,279.74,279.31,279.31,2412.0,268.6369,268.6369,268.224,268.224,2412.0
2020-12-15 13:25:00,279.37,279.37,279.11,279.13,2429.0,268.2816,268.2816,268.032,268.0512,2429.0
2020-12-15 13:30:00,279.25,279.38,279.25,279.34,1752.0,268.1664,268.2912,268.1664,268.2528,1752.0
2020-12-15 13:35:00,279.32,279.32,279.18,279.3,724.0,268.2336,268.2336,268.0992,268.2144,724.0
2020-12-15 13:40:00,279.26,279.26,279.09,279.16,2311.0,268.176,268.176,268.0127,268.08,2311.0
2020-12-15 13:45:00,279.14,279.19,279.12,279.19,800.0,268.0608,268.1088,268.0416,268.1088,800.0
2020-12-15 13:50:00,279.22,279.32,279.11,279.16,2409.0,268.1376,268.2336,268.032,268.08,2409.0
2020-12-15 13:55:00,279.13,279.34,279.04,279.27,3462.0,268.0512,268.2528,267.9647,268.1856,3462.0
2020-12-15 14:00:00,279.22,279.28,279.13,279.28,1300.0,268.1376,268.1952,268.0512,268.1952,1300.0
2020-12-15 14:05:00,279.28,279.58,279.28,279.58,2901.0,268.1952,268.4833,268.1952,268.4833,2901.0
2020-12-15 14:10:00,279.44,279.63,278.96,279.06,9850.0,268.3489,268.5313,267.8879,267.9839,9850.0
2020-12-15 14:15:00,279.06,279.2,278.23,278.29,13076.0,267.9839,268.1184,267.1869,267.2445,13076.0
2020-12-15 14:20:00,278.36,278.47,278.1,278.26,4017.0,267.3117,267.4174,267.062,267.2157,4017.0
2020-12-15 14:25:00,278.41,278.72,278.4,278.46,2316.0,267.3597,267.6574,267.3501,267.4077,2316.0
2020-12-15 14:30:00,278.44,278.69,278.31,278.44,2308.0,267.3885,267.6286,267.2637,267.3885,2308.0
2020-12-15 14:35:00,278.4,278.44,278.12,278.12,3463.0,267.3501,267.3885,267.0812,267.0812,3463.0
2020-12-15 14:40:00,278.28,278.55,278.28,278.55,2430.0,267.2349,267.4942,267.2349,267.4942,2430.0
2020-12-15 14:45:00,278.58,278.63,278.34,278.4,3733.0,267.523,267.571,267.2925,267.3501,3733.0
2020-12-15 14:50:00,278.34,278.44,278.2,278.3,2555.0,267.2925,267.3885,267.1581,267.2541,2555.0
2020-12-15 14:55:00,278.3,278.44,278.27,278.44,1702.0,267.2541,267.3885,267.2253,267.3885,1702.0
2020-12-15 15:00:00,278.44,278.55,278.12,278.13,4064.0,267.3885,267.4942,267.0812,267.0908,4064.0
2020-12-15 15:05:00,278.16,278.62,278.16,278.34,2940.0,267.1197,267.5614,267.1197,267.2925,2940.0
2020-12-15 15:10:00,278.22,278.22,278.02,278.13,1501.0,267.1773,267.1773,266.9852,267.0908,1501.0
2020-12-15 15:15:00,278.24,278.24,278.13,278.14,1100.0,267.1965,267.1965,267.0908,267.1005,1100.0
2020-12-15 15:20:00,278.07,278.19,277.95,278.06,3781.0,267.0332,267.1485,266.918,267.0236,3781.0
2020-12-15 15:25:00,278.05,278.05,277.35,277.35,3083.0,267.014,267.014,266.3418,266.3418,3083.0
2020-12-15 15:30:00,277.29,277.49,277.1,277.49,2576.0,266.2842,266.4762,266.1017,266.4762,2576.0
2020-12-15 15:35:00,277.38,277.63,277.38,277.62,4463.0,266.3706,266.6107,266.3706,266.6011,4463.0
2020-12-15 15:40:00,277.58,277.64,277.44,277.56,6861.0,266.5627,266.6203,266.4282,266.5435,6861.0
2020-12-15 15:45:00,277.54,277.6,277.44,277.44,6804.0,266.5243,266.5819,266.4282,266.4282,6804.0
2020-12-15 15:50:00,277.48,277.75,277.48,277.53,10889.0,266.4666,266.7259,266.4666,266.5147,10889.0
2020-12-15 15:55:00,277.48,277.54,277.23,277.36,22906.0,266.4666,266.5243,266.2266,266.3514,22906.0
2020-12-16 09:30:00,277.98,279.21,277.7,278.64,12928.0,266.9468,268.128,266.6779,267.5806,12928.0
2020-12-16 09:35:00,278.41,278.56,277.07,277.07,2135.0,267.3597,267.5038,266.0729,266.0729,2135.0
2020-12-16 09:40:00,277.45,277.45,276.5,277.13,5904.0,266.4378,266.4378,265.5255,266.1305,5904.0
2020-12-16 09:45:00,277.21,278.1,277.19,277.46,2549.0,266.2074,267.062,266.1882,266.4474,2549.0
2020-12-16 09:50:00,277.42,277.42,276.91,277.21,1653.0,266.409,266.409,265.9193,266.2074,1653.0
2020-12-16 09:55:00,277.51,277.66,277.24,277.28,3354.0,266.4955,266.6395,266.2362,266.2746,3354.0
2020-12-16 10:00:00,277.28,277.4,277.1,277.4,2200.0,266.2746,266.3898,266.1017,266.3898,2200.0
2020-12-16 10:05:00,277.57,278.19,277.49,277.72,10194.0,266.5531,267.1485,266.4762,266.6971,10194.0
2020-12-16 10:10:00,277.77,278.3,277.73,277.73,2481.0,266.7451,267.2541,266.7067,266.7067,2481.0
2020-12-16 10:15:00,277.64,277.77,277.35,277.38,3551.0,266.6203,266.7451,266.3418,266.3706,3551.0
2020-12-16 10:20:00,277.39,277.73,277.07,277.34,7683.0,266.3802,266.7067,266.0729,266.3322,7683.0
2020-12-16 10:25:00,277.32,277.55,277.3,277.55,2289.0,266.313,266.5339,266.2938,266.5339,2289.0
2020-12-16 10:30:00,277.47,277.59,277.03,277.21,5466.0,266.457,266.5723,266.0345,266.2074,5466.0
2020-12-16 10:35:00,277.29,278.23,277.07,278.18,23662.0,266.2842,267.1869,266.0729,267.1389,23662.0
2020-12-16 10:40:00,278.18,278.63,278.14,278.61,2609.0,267.1389,267.571,267.1005,267.5518,2609.0
2020-12-16 10:45:00,278.67,278.75,277.81,277.83,3946.0,267.6094,267.6862,266.7835,266.8028,3946.0
2020-12-16 10:50:00,277.83,278.69,277.83,278.51,4500.0,266.8028,267.6286,266.8028,267.4558,4500.0
2020-12-16 10:55:00,278.45,278.5,277.98,277.99,1402.0,267.3981,267.4462,266.9468,266.9564,1402.0
2020-12-16 11:00:00,277.95,278.12,277.84,278.03,2983.0,266.918,267.0812,266.8124,266.9948,2983.0
2020-12-16 11:05:00,278.09,278.28,277.74,277.75,5942.0,267.0524,267.2349,266.7163,266.7259,5942.0
2020-12-16 11:10:00,277.76,277.77,277.46,277.46,1700.0,266.7355,266.7451,266.4474,266.4474,1700.0
2020-12-16 11:15:00,277.56,277.56,277.02,277.09,2045.0,266.5435,266.5435,266.0249,266.0921,2045.0
2020-12-16 11:20:00,277.16,277.16,276.77,276.77,3370.0,266.1593,266.1593,265.7848,265.7848,3370.0
2020-12-16 11:25:00,276.85,276.91,276.67,276.9,1984.0,265.8617,265.9193,265.6888,265.9097,1984.0
2020-12-16 11:30:00,276.85,276.85,276.45,276.65,3290.0,265.8617,265.8617,265.4775,265.6696,3290.0
2020-12-16 11:35:00,276.64,276.86,276.49,276.81,4861.0,265.66,265.8713,265.5159,265.8232,4861.0
2020-12-16 11:40:00,276.86,277.08,276.77,276.98,3476.0,265.8713,266.0825,265.7848,265.9865,3476.0
2020-12-16 11:45:00,277.07,277.08,276.89,277.04,3359.0,266.0729,266.0825,265.9001,266.0441,3359.0
2020-12-16 11:50:00,277.03,277.07,276.99,277.0,2905.0,266.0345,266.0729,265.9961,266.0057,2905.0
2020-12-16 11:55:00,277.0,277.0,276.37,276.37,2637.0,266.0057,266.0057,265.4007,265.4007,2637.0
2020-12-16 12:00:00,276.48,276.53,276.33,276.53,1030.0,265.5063,265.5544,265.3623,265.5544,1030.0
2020-12-16 12:05:00,276.6,276.79,276.5,276.79,1392.0,265.6216,265.804,265.5255,265.804,1392.0
2020-12-16 12:10:00,276.76,276.84,276.65,276.72,3060.0,265.7752,265.852,265.6696,265.7368,3060.0
2020-12-16 12:15:00,276.71,276.71,276.55,276.64,2099.0,265.7272,265.7272,265.5736,265.66,2099.0
2020-12-16 12:20:00,276.59,276.61,276.24,276.24,1016.0,265.612,265.6312,265.2759,265.2759,1016.0
2020-12-16 12:25:00,276.31,276.31,276.31,276.31,100.0,265.3431,265.3431,265.3431,265.3431,100.0
2020-12-16 12:30:00,276.44,276.55,276.39,276.51,2011.0,265.4679,265.5736,265.4199,265.5351,2011.0
2020-12-16 12:35:00,276.51,277.62,276.45,277.54,39483.0,265.5351,266.6011,265.4775,266.5243,39483.0
2020-12-16 12:40:00,277.4,277.87,277.35,277.79,1961.0,266.3898,266.8412,266.3418,266.7643,1961.0
2020-12-16 12:45:00,277.87,277.87,277.69,277.72,2625.0,266.8412,266.8412,266.6683,266.6971,2625.0
2020-12-16 12:50:00,277.76,278.2,277.59,278.18,7445.0,266.7355,267.1581,266.5723,267.1389,7445.0
2020-12-16 12:55:00,278.24,278.7,278.21,278.65,4065.0,267.1965,267.6382,267.1677,267.5902,4065.0
2020-12-16 13:00:00,278.65,279.05,278.51,279.04,6796.0,267.5902,267.9743,267.4558,267.9647,6796.0
2020-12-16 13:05:00,279.03,279.11,278.93,278.94,4192.0,267.9551,268.032,267.8591,267.8687,4192.0
2020-12-16 13:10:00,279.03,279.36,279.03,279.21,2387.0,267.9551,268.272,267.9551,268.128,2387.0
2020-12-16 13:15:00,279.19,279.25,278.96,279.12,3862.0,268.1088,268.1664,267.8879,268.0416,3862.0
2020-12-16 13:20:00,279.19,279.21,278.96,278.97,3306.0,268.1088,268.128,267.8879,267.8975,3306.0
2020-12-16 13:25:00,278.96,279.53,278.96,279.38,3586.0,267.8879,268.4353,267.8879,268.2912,3586.0
2020-12-16 13:30:00,279.33,279.55,279.33,279.46,1301.0,268.2432,268.4545,268.2432,268.3681,1301.0
2020-12-16 13:35:00,279.38,279.51,279.28,279.28,2632.0,268.2912,268.4161,268.1952,268.1952,2632.0
2020-12-16 13:40:00,279.34,279.43,279.09,279.09,2006.0,268.2528,268.3392,268.0127,268.0127,2006.0
2020-12-16 13:45:00,279.12,279.13,278.7,278.73,2263.0,268.0416,268.0512,267.6382,267.667,2263.0
2020-12-16 13:50:00,278.69,279.16,278.69,278.99,3145.0,267.6286,268.08,267.6286,267.9167,3145.0
2020-12-16 13:55:00,278.81,279.19,278.76,279.19,5335.0,267.7439,268.1088,267.6958,268.1088,5335.0
2020-12-16 14:00:00,279.29,279.79,279.06,279.42,3265.0,268.2048,268.685,267.9839,268.3296,3265.0
2020-12-16 14:05:00,279.42,279.42,278.86,278.9,4047.0,268.3296,268.3296,267.7919,267.8303,4047.0
2020-12-16 14:10:00,278.89,278.92,278.51,278.53,2998.0,267.8207,267.8495,267.4558,267.475,2998.0
2020-12-16 14:15:00,278.5,278.75,278.46,278.55,2123.0,267.4462,267.6862,267.4077,267.4942,2123.0
2020-12-16 14:20:00,278.61,278.77,278.52,278.72,3111.0,267.5518,267.7054,267.4654,267.6574,3111.0
2020-12-16 14:25:00,278.73,278.83,278.61,278.75,6328.0,267.667,267.7631,267.5518,267.6862,6328.0
2020-12-16 14:30:00,278.83,278.97,278.73,278.89,2199.0,267.7631,267.8975,267.667,267.8207,2199.0
2020-12-16 14:35:00,279.17,279.62,279.14,279.59,2708.0,268.0896,268.5217,268.0608,268.4929,2708.0
2020-12-16 14:40:00,279.6,279.93,279.53,279.89,5643.0,268.5025,268.8194,268.4353,268.781,5643.0
2020-12-16 14:45:00,279.83,279.93,279.8,279.8,5517.0,268.7234,268.8194,268.6946,268.6946,5517.0
2020-12-16 14:50:00,279.76,279.92,279.67,279.67,4913.0,268.6562,268.8098,268.5697,268.5697,4913.0
2020-12-16 14:55:00,279.69,279.84,279.67,279.84,3850.0,268.5889,268.733,268.5697,268.733,3850.0
2020-12-16 15:00:00,279.89,280.14,279.87,280.06,7023.0,268.781,269.0211,268.7618,268.9442,7023.0
2020-12-16 15:05:00,280.08,280.11,279.89,280.0,4771.0,268.9635,268.9923,268.781,268.8866,4771.0
2020-12-16 15:10:00,280.06,280.24,279.93,280.24,5255.0,268.9442,269.1171,268.8194,269.1171,5255.0
2020-12-16 15:15:00,280.19,280.29,280.1,280.12,4567.0,269.0691,269.1651,268.9827,269.0019,4567.0
2020-12-16 15:20:00,280.13,280.36,280.13,280.27,6103.0,269.0115,269.2323,269.0115,269.1459,6103.0
2020-12-16 15:25:00,280.32,280.45,280.21,280.41,3736.0,269.1939,269.3188,269.0883,269.2804,3736.0
2020-12-16 15:30:00,280.42,280.99,280.42,280.8,9463.0,269.29,269.8373,269.29,269.6549,9463.0
2020-12-16 15:35:00,280.8,281.02,280.71,281.02,8868.0,269.6549,269.8661,269.5684,269.8661,8868.0
2020-12-16 15:40:00,281.0,281.29,281.0,281.23,7823.0,269.8469,270.1254,269.8469,270.0678,7823.0
2020-12-16 15:45:00,281.2,281.3,281.09,281.09,12082.0,270.039,270.135,269.9334,269.9334,12082.0
2020-12-16 15:50:00,281.08,281.08,280.27,280.46,14668.0,269.9238,269.9238,269.1459,269.3284,14668.0
2020-12-16 15:55:00,280.49,280.7,280.37,280.67,29351.0,269.3572,269.5588,269.2419,269.53,29351.0
2020-12-17 09:30:00,282.75,283.98,281.59,283.42,14073.0,271.5275,272.7087,270.4135,272.1709,14073.0
2020-12-17 09:35:00,282.68,282.97,281.62,282.7,12137.0,271.4603,271.7387,270.4423,271.4795,12137.0
2020-12-17 09:40:00,282.9,283.24,282.59,282.85,5885.0,271.6715,271.998,271.3738,271.6235,5885.0
2020-12-17 09:45:00,282.99,283.75,282.91,283.75,4469.0,271.758,272.4878,271.6811,272.4878,4469.0
2020-12-17 09:50:00,283.84,283.84,282.71,282.98,6231.0,272.5742,272.5742,271.4891,271.7483,6231.0
2020-12-17 09:55:00,282.87,283.11,282.65,282.65,2401.0,271.6427,271.8732,271.4314,271.4314,2401.0
2020-12-17 10:00:00,282.89,283.47,282.89,283.22,1860.0,271.6619,272.2189,271.6619,271.9788,1860.0
2020-12-17 10:05:00,283.35,283.85,283.35,283.77,3008.0,272.1037,272.5838,272.1037,272.507,3008.0
2020-12-17 10:10:00,283.94,284.24,283.83,284.16,2295.0,272.6702,272.9583,272.5646,272.8815,2295.0
2020-12-17 10:15:00,284.13,284.31,283.92,284.31,1500.0,272.8527,273.0256,272.651,273.0256,1500.0
2020-12-17 10:20:00,284.21,284.46,284.21,284.46,2202.0,272.9295,273.1696,272.9295,273.1696,2202.0
2020-12-17 10:25:00,284.36,284.36,283.8,283.96,9009.0,273.0736,273.0736,272.5358,272.6895,9009.0
2020-12-17 10:30:00,284.07,284.1,282.96,283.08,1192.0,272.7951,272.8239,271.7291,271.8444,1192.0
2020-12-17 10:35:00,282.91,283.56,282.85,283.56,2015.0,271.6811,272.3053,271.6235,272.3053,2015.0
2020-12-17 10:40:00,283.65,283.81,283.53,283.76,4475.0,272.3918,272.5454,272.2765,272.4974,4475.0
2020-12-17 10:45:00,283.9,284.23,283.9,284.13,1900.0,272.6318,272.9487,272.6318,272.8527,1900.0
2020-12-17 10:50:00,284.16,284.52,284.15,284.4,4578.0,272.8815,273.2272,272.8719,273.112,4578.0
2020-12-17 10:55:00,284.41,284.47,284.2,284.34,3000.0,273.1216,273.1792,272.9199,273.0544,3000.0
2020-12-17 11:00:00,284.26,284.36,283.96,284.12,5127.0,272.9775,273.0736,272.6895,272.8431,5127.0
2020-12-17 11:05:00,284.17,284.23,284.07,284.2,1711.0,272.8911,272.9487,272.7951,272.9199,1711.0
2020-12-17 11:10:00,284.25,284.45,283.98,284.02,3983.0,272.9679,273.16,272.7087,272.7471,3983.0
2020-12-17 11:15:00,283.98,283.98,283.47,283.47,400.0,272.7087,272.7087,272.2189,272.2189,400.0
2020-12-17 11:20:00,283.38,283.45,283.29,283.34,3158.0,272.1325,272.1997,272.046,272.0941,3158.0
2020-12-17 11:25:00,283.33,283.34,282.39,282.39,2705.0,272.0845,272.0941,271.1818,271.1818,2705.0
2020-12-17 11:30:00,282.46,282.54,281.98,282.16,3832.0,271.249,271.3258,270.788,270.9609,3832.0
2020-12-17 11:35:00,282.51,282.51,282.23,282.23,1289.0,271.297,271.297,271.0281,271.0281,1289.0
2020-12-17 11:40:00,282.24,282.25,282.11,282.11,600.0,271.0377,271.0473,270.9129,270.9129,600.0
2020-12-17 11:45:00,282.1,282.2,281.87,282.09,2501.0,270.9033,270.9993,270.6824,270.8937,2501.0
2020-12-17 11:50:00,282.11,282.11,281.51,281.56,1221.0,270.9129,270.9129,270.3367,270.3847,1221.0
2020-12-17 11:55:00,281.7,282.0,281.61,282.0,15923.0,270.5192,270.8072,270.4327,270.8072,15923.0
2020-12-17 12:00:00,281.96,282.15,281.8,281.85,1300.0,270.7688,270.9513,270.6152,270.6632,1300.0
2020-12-17 12:05:00,281.78,281.78,281.14,281.14,7500.0,270.596,270.596,269.9814,269.9814,7500.0
2020-12-17 12:10:00,281.14,281.14,280.02,280.37,5584.0,269.9814,269.9814,268.9058,269.2419,5584.0
2020-12-17 12:15:00,280.15,280.23,279.5,279.81,5799.0,269.0307,269.1075,268.4065,268.7042,5799.0
2020-12-17 12:20:00,279.66,279.84,279.45,279.5,3171.0,268.5601,268.733,268.3585,268.4065,3171.0
2020-12-17 12:25:00,279.48,279.48,279.09,279.29,2608.0,268.3873,268.3873,268.0127,268.2048,2608.0
2020-12-17 12:30:00,279.17,279.82,279.17,279.81,2700.0,268.0896,268.7138,268.0896,268.7042,2700.0
2020-12-17 12:35:00,279.73,279.91,279.58,279.82,5100.0,268.6273,268.8002,268.4833,268.7138,5100.0
2020-12-17 12:40:00,279.76,280.02,279.76,280.02,2473.0,268.6562,268.9058,268.6562,268.9058,2473.0
2020-12-17 12:45:00,280.03,280.25,279.96,280.14,6468.0,268.9154,269.1267,268.8482,269.0211,6468.0
2020-12-17 12:50:00,280.15,280.15,279.84,279.85,1360.0,269.0307,269.0307,268.733,268.7426,1360.0
2020-12-17 12:55:00,279.87,280.15,279.8,280.15,3100.0,268.7618,269.0307,268.6946,269.0307,3100.0
2020-12-17 13:00:00,280.03,280.52,280.01,280.38,4710.0,268.9154,269.386,268.8962,269.2515,4710.0
2020-12-17 13:05:00,280.37,280.56,280.34,280.34,3400.0,269.2419,269.4244,269.2131,269.2131,3400.0
2020-12-17 13:10:00,280.29,280.52,280.24,280.46,3700.0,269.1651,269.386,269.1171,269.3284,3700.0
2020-12-17 13:15:00,280.46,280.59,280.29,280.42,4485.0,269.3284,269.4532,269.1651,269.29,4485.0
2020-12-17 13:20:00,280.44,280.68,280.44,280.54,2542.0,269.3092,269.5396,269.3092,269.4052,2542.0
2020-12-17 13:25:00,280.47,280.53,280.27,280.27,2484.0,269.338,269.3956,269.1459,269.1459,2484.0
2020-12-17 13:30:00,280.19,280.5,280.1,280.45,4575.0,269.0691,269.3668,268.9827,269.3188,4575.0
2020-12-17 13:35:00,280.52,280.87,280.4,280.78,4309.0,269.386,269.7221,269.2707,269.6357,4309.0
2020-12-17 13:40:00,280.75,280.94,280.74,280.74,1500.0,269.6069,269.7893,269.5973,269.5973,1500.0
2020-12-17 13:45:00,280.71,280.71,280.33,280.42,1700.0,269.5684,269.5684,269.2035,269.29,1700.0
2020-12-17 13:50:00,280.38,280.51,280.3,280.43,3380.0,269.2515,269.3764,269.1747,269.2996,3380.0
2020-12-17 13:55:00,280.41,280.41,279.86,280.0,1758.0,269.2804,269.2804,268.7522,268.8866,1758.0
2020-12-17 14:00:00,279.99,280.31,279.75,280.22,4445.0,268.877,269.1843,268.6465,269.0979,4445.0
2020-12-17 14:05:00,280.09,280.39,280.09,280.32,2400.0,268.9731,269.2611,268.9731,269.1939,2400.0
2020-12-17 14:10:00,280.25,280.54,280.19,280.45,24320.0,269.1267,269.4052,269.0691,269.3188,24320.0
2020-12-17 14:15:00,280.46,280.52,279.94,279.94,4513.0,269.3284,269.386,268.829,268.829,4513.0
2020-12-17 14:20:00,279.97,279.99,279.67,279.95,10324.0,268.8578,268.877,268.5697,268.8386,10324.0
2020-12-17 14:25:00,279.81,280.2,279.62,279.62,10930.0,268.7042,269.0787,268.5217,268.5217,10930.0
2020-12-17 14:30:00,279.72,279.96,279.69,279.85,1422.0,268.6177,268.8482,268.5889,268.7426,1422.0
2020-12-17 14:35:00,279.75,280.07,279.75,279.92,1309.0,268.6465,268.9538,268.6465,268.8098,1309.0
2020-12-17 14:40:00,280.05,280.97,279.99,280.84,5968.0,268.9346,269.8181,268.877,269.6933,5968.0
2020-12-17 14:45:00,280.81,280.84,280.4,280.4,1638.0,269.6645,269.6933,269.2707,269.2707,1638.0
2020-12-17 14:50:00,280.41,280.58,280.32,280.32,2600.0,269.2804,269.4436,269.1939,269.1939,2600.0
2020-12-17 14:55:00,280.05,280.56,280.03,280.23,3267.0,268.9346,269.4244,268.9154,269.1075,3267.0
2020-12-17 15:00:00,279.99,280.27,279.99,280.06,1487.0,268.877,269.1459,268.877,268.9442,1487.0
2020-12-17 15:05:00,280.06,280.13,279.86,279.98,2139.0,268.9442,269.0115,268.7522,268.8674,2139.0
2020-12-17 15:10:00,280.06,280.53,280.06,280.29,4363.0,268.9442,269.3956,268.9442,269.1651,4363.0
2020-12-17 15:15:00,280.26,280.26,279.99,280.23,2500.0,269.1363,269.1363,268.877,269.1075,2500.0
2020-12-17 15:20:00,280.28,280.28,280.01,280.01,2601.0,269.1555,269.1555,268.8962,268.8962,2601.0
2020-12-17 15:25:00,279.88,280.0,279.85,279.88,2950.0,268.7714,268.8866,268.7426,268.7714,2950.0
2020-12-17 15:30:00,279.79,279.82,279.51,279.51,2410.0,268.685,268.7138,268.4161,268.4161,2410.0
2020-12-17 15:35:00,279.53,279.67,279.24,279.67,14452.0,268.4353,268.5697,268.1568,268.5697,14452.0
2020-12-17 15:40:00,279.55,279.66,279.29,279.29,6994.0,268.4545,268.5601,268.2048,268.2048,6994.0
2020-12-17 15:45:00,279.27,279.61,279.13,279.13,12446.0,268.1856,268.5121,268.0512,268.0512,12446.0
2020-12-17 15:50:00,279.16,279.95,279.11,279.84,9260.0,268.08,268.8386,268.032,268.733,9260.0
2020-12-17 15:55:00,280.02,280.37,279.67,280.35,26412.0,268.9058,269.2419,268.5697,269.2227,26412.0
2020-12-18 09:30:00,279.76,282.75,279.76,281.93,120427.0,268.6562,271.5275,268.6562,270.74,120427.0
2020-12-18 09:35:00,281.96,282.29,281.45,281.74,7708.0,270.7688,271.0857,270.2791,270.5576,7708.0
2020-12-18 09:40:00,281.41,281.41,280.99,280.99,1330.0,270.2407,270.2407,269.8373,269.8373,1330.0
2020-12-18 09:45:00,280.62,281.22,280.29,281.18,2107.0,269.482,270.0582,269.1651,270.0198,2107.0
2020-12-18 09:50:00,281.01,281.58,280.86,281.29,5361.0,269.8565,270.4039,269.7125,270.1254,5361.0
2020-12-18 09:55:00,281.49,282.12,281.49,282.12,3954.0,270.3175,270.9225,270.3175,270.9225,3954.0
2020-12-18 10:00:00,281.92,282.38,281.46,281.61,8657.0,270.7304,271.1722,270.2887,270.4327,8657.0
2020-12-18 10:05:00,280.96,281.32,280.72,281.32,13324.0,269.8085,270.1542,269.578,270.1542,13324.0
2020-12-18 10:10:00,280.96,281.02,279.97,279.97,2978.0,269.8085,269.8661,268.8578,268.8578,2978.0
2020-12-18 10:15:00,279.96,280.33,279.96,280.22,1613.0,268.8482,269.2035,268.8482,269.0979,1613.0
2020-12-18 10:20:00,280.5,280.67,280.06,280.06,1839.0,269.3668,269.53,268.9442,268.9442,1839.0
2020-12-18 10:25:00,280.27,280.31,279.72,279.72,1001.0,269.1459,269.1843,268.6177,268.6177,1001.0
2020-12-18 10:30:00,279.73,279.89,279.1,279.1,4695.0,268.6273,268.781,268.0223,268.0223,4695.0
2020-12-18 10:35:00,278.84,279.74,278.84,279.38,2900.0,267.7727,268.6369,267.7727,268.2912,2900.0
2020-12-18 10:40:00,279.58,279.76,279.36,279.64,3050.0,268.4833,268.6562,268.272,268.5409,3050.0
2020-12-18 10:45:00,279.72,279.79,279.47,279.71,2353.0,268.6177,268.685,268.3777,268.6081,2353.0
2020-12-18 10:50:00,279.81,279.84,279.58,279.63,1100.0,268.7042,268.733,268.4833,268.5313,1100.0
2020-12-18 10:55:00,279.57,279.58,279.42,279.42,2902.0,268.4737,268.4833,268.3296,268.3296,2902.0
2020-12-18 11:00:00,279.58,279.74,279.28,279.71,2005.0,268.4833,268.6369,268.1952,268.6081,2005.0
2020-12-18 11:05:00,279.76,279.82,279.57,279.75,2264.0,268.6562,268.7138,268.4737,268.6465,2264.0
2020-12-18 11:10:00,279.81,279.89,279.32,279.44,2568.0,268.7042,268.781,268.2336,268.3489,2568.0
2020-12-18 11:15:00,279.3,279.3,278.8,278.93,2202.0,268.2144,268.2144,267.7343,267.8591,2202.0
2020-12-18 11:20:00,279.1,279.35,279.01,279.2,2400.0,268.0223,268.2624,267.9359,268.1184,2400.0
2020-12-18 11:25:00,279.17,279.26,278.98,279.15,3416.0,268.0896,268.176,267.9071,268.0704,3416.0
2020-12-18 11:30:00,279.04,279.16,278.92,279.16,1200.0,267.9647,268.08,267.8495,268.08,1200.0
2020-12-18 11:35:00,279.24,279.35,279.03,279.11,2734.0,268.1568,268.2624,267.9551,268.032,2734.0
2020-12-18 11:40:00,279.02,279.06,278.83,279.06,900.0,267.9455,267.9839,267.7631,267.9839,900.0
2020-12-18 11:45:00,278.97,279.12,278.97,279.12,700.0,267.8975,268.0416,267.8975,268.0416,700.0
2020-12-18 11:50:00,279.02,279.29,279.0,279.25,3872.0,267.9455,268.2048,267.9263,268.1664,3872.0
2020-12-18 11:55:00,279.23,279.44,279.22,279.44,1103.0,268.1472,268.3489,268.1376,268.3489,1103.0
2020-12-18 12:00:00,279.41,279.79,279.33,279.79,2602.0,268.32,268.685,268.2432,268.685,2602.0
2020-12-18 12:05:00,279.71,279.85,279.67,279.85,500.0,268.6081,268.7426,268.5697,268.7426,500.0
2020-12-18 12:10:00,279.74,280.0,279.65,279.99,1900.0,268.6369,268.8866,268.5505,268.877,1900.0
2020-12-18 12:15:00,280.3,280.44,280.2,280.39,2500.0,269.1747,269.3092,269.0787,269.2611,2500.0
2020-12-18 12:20:00,280.32,280.57,280.23,280.57,2695.0,269.1939,269.434,269.1075,269.434,2695.0
2020-12-18 12:25:00,280.57,280.58,280.46,280.5,1732.0,269.434,269.4436,269.3284,269.3668,1732.0
2020-12-18 12:30:00,280.55,280.62,280.45,280.5,2200.0,269.4148,269.482,269.3188,269.3668,2200.0
2020-12-18 12:35:00,280.5,281.42,280.5,281.42,2607.0,269.3668,270.2503,269.3668,270.2503,2607.0
2020-12-18 12:40:00,281.5,281.55,281.36,281.55,1455.0,270.3271,270.3751,270.1926,270.3751,1455.0
2020-12-18 12:45:00,281.62,281.67,281.39,281.58,2490.0,270.4423,270.4903,270.2215,270.4039,2490.0
2020-12-18 12:50:00,281.8,281.85,281.31,281.33,13491.0,270.6152,270.6632,270.1446,270.1638,13491.0
2020-12-18 12:55:00,281.29,281.4,281.22,281.22,1509.0,270.1254,270.2311,270.0582,270.0582,1509.0
2020-12-18 13:00:00,281.05,281.05,280.51,280.51,1217.0,269.895,269.895,269.3764,269.3764,1217.0
2020-12-18 13:05:00,280.27,280.5,280.27,280.36,1603.0,269.1459,269.3668,269.1459,269.2323,1603.0
2020-12-18 13:10:00,280.34,280.47,280.33,280.37,900.0,269.2131,269.338,269.2035,269.2419,900.0
2020-12-18 13:15:00,280.31,280.39,280.3,280.33,983.0,269.1843,269.2611,269.1747,269.2035,983.0
2020-12-18 13:20:00,280.19,280.19,280.04,280.1,400.0,269.0691,269.0691,268.925,268.9827,400.0
2020-12-18 13:25:00,280.07,280.34,280.07,280.3,613.0,268.9538,269.2131,268.9538,269.1747,613.0
2020-12-18 13:30:00,280.27,280.27,279.82,279.83,2414.0,269.1459,269.1459,268.7138,268.7234,2414.0
2020-12-18 13:35:00,279.87,279.87,279.46,279.57,4304.0,268.7618,268.7618,268.3681,268.4737,4304.0
2020-12-18 13:40:00,279.52,279.65,279.47,279.65,600.0,268.4257,268.5505,268.3777,268.5505,600.0
2020-12-18 13:45:00,279.72,280.28,279.66,280.28,3808.0,268.6177,269.1555,268.5601,269.1555,3808.0
2020-12-18 13:50:00,280.3,280.61,280.26,280.61,1705.0,269.1747,269.4724,269.1363,269.4724,1705.0
2020-12-18 13:55:00,280.65,280.72,280.53,280.72,1011.0,269.5108,269.578,269.3956,269.578,1011.0
2020-12-18 14:00:00,280.6,280.81,280.48,280.74,4979.0,269.4628,269.6645,269.3476,269.5973,4979.0
2020-12-18 14:05:00,280.79,281.24,280.69,281.24,1900.0,269.6453,270.0774,269.5492,270.0774,1900.0
2020-12-18 14:10:00,281.34,281.41,281.09,281.41,6744.0,270.1734,270.2407,269.9334,270.2407,6744.0
2020-12-18 14:15:00,281.29,281.34,281.09,281.14,3084.0,270.1254,270.1734,269.9334,269.9814,3084.0
2020-12-18 14:20:00,281.1,281.48,281.1,281.28,1831.0,269.943,270.3079,269.943,270.1158,1831.0
2020-12-18 14:25:00,281.23,281.27,281.05,281.17,2000.0,270.0678,270.1062,269.895,270.0102,2000.0
2020-12-18 14:30:00,281.07,281.41,280.95,281.21,5538.0,269.9142,270.2407,269.7989,270.0486,5538.0
2020-12-18 14:35:00,281.37,281.57,280.97,281.05,3437.0,270.2022,270.3943,269.8181,269.895,3437.0
2020-12-18 14:40:00,280.93,281.4,280.93,281.26,3819.0,269.7797,270.2311,269.7797,270.0966,3819.0
2020-12-18 14:45:00,281.24,281.43,280.96,281.43,2915.0,270.0774,270.2599,269.8085,270.2599,2915.0
2020-12-18 14:50:00,281.4,281.41,281.15,281.28,5556.0,270.2311,270.2407,269.991,270.1158,5556.0
2020-12-18 14:55:00,281.32,281.33,280.87,281.07,7267.0,270.1542,270.1638,269.7221,269.9142,7267.0
2020-12-18 15:00:00,281.13,281.2,280.91,281.05,12125.0,269.9718,270.039,269.7605,269.895,12125.0
2020-12-18 15:05:00,280.95,281.49,280.95,281.34,7264.0,269.7989,270.3175,269.7989,270.1734,7264.0
2020-12-18 15:10:00,281.34,281.43,280.98,281.33,4109.0,270.1734,270.2599,269.8277,270.1638,4109.0
2020-12-18 15:15:00,281.41,281.71,281.31,281.31,4601.0,270.2407,270.5288,270.1446,270.1446,4601.0
2020-12-18 15:20:00,281.32,281.32,281.01,281.05,4000.0,270.1542,270.1542,269.8565,269.895,4000.0
2020-12-18 15:25:00,281.25,281.29,280.92,281.26,7663.0,270.087,270.1254,269.7701,270.0966,7663.0
2020-12-18 15:30:00,281.32,281.48,281.2,281.35,12286.0,270.1542,270.3079,270.039,270.183,12286.0
2020-12-18 15:35:00,281.2,281.42,281.0,281.15,6728.0,270.039,270.2503,269.8469,269.991,6728.0
2020-12-18 15:40:00,281.07,282.65,280.86,282.41,16675.0,269.9142,271.4314,269.7125,271.201,16675.0
2020-12-18 15:45:00,282.51,283.23,282.25,282.98,15695.0,271.297,271.9884,271.0473,271.7483,15695.0
2020-12-18 15:50:00,282.97,284.72,282.95,284.26,40769.0,271.7387,273.4193,271.7195,272.9775,40769.0
2020-12-18 15:55:00,284.2,284.7,283.35,283.35,103572.0,272.9199,273.4001,272.1037,272.1037,103572.0
2020-12-21 09:30:00,281.22,281.75,280.16,280.19,21669.0,270.0582,270.5672,269.0403,269.0691,21669.0
2020-12-21 09:35:00,280.42,280.42,279.17,279.82,15272.0,269.29,269.29,268.0896,268.7138,15272.0
2020-12-21 09:40:00,279.46,279.46,277.58,277.58,3800.0,268.3681,268.3681,266.5627,266.5627,3800.0
2020-12-21 09:45:00,277.35,277.35,276.04,276.26,3335.0,266.3418,266.3418,265.0838,265.2951,3335.0
2020-12-21 09:50:00,276.21,277.16,276.21,276.9,4120.0,265.2471,266.1593,265.2471,265.9097,4120.0
2020-12-21 09:55:00,277.06,277.8,277.06,277.8,6945.0,266.0633,266.7739,266.0633,266.7739,6945.0
2020-12-21 10:00:00,277.55,277.84,276.71,276.86,15597.0,266.5339,266.8124,265.7272,265.8713,15597.0
2020-12-21 10:05:00,276.75,276.75,276.15,276.59,5275.0,265.7656,265.7656,265.1894,265.612,5275.0
2020-12-21 10:10:00,276.55,276.67,275.53,275.53,3000.0,265.5736,265.6888,264.594,264.594,3000.0
2020-12-21 10:15:00,275.21,275.21,273.74,273.93,4884.0,264.2867,264.2867,262.8751,263.0575,4884.0
2020-12-21 10:20:00,273.87,275.07,273.76,274.91,12937.0,262.9999,264.1523,262.8943,263.9987,12937.0
2020-12-21 10:25:00,274.9,275.47,274.39,274.42,5219.0,263.989,264.5364,263.4993,263.5281,5219.0
2020-12-21 10:30:00,274.39,275.01,274.22,274.52,10155.0,263.4993,264.0947,263.336,263.6241,10155.0
2020-12-21 10:35:00,274.66,274.92,274.52,274.74,3841.0,263.7586,264.0083,263.6241,263.8354,3841.0
2020-12-21 10:40:00,275.21,275.86,275.02,275.53,4223.0,264.2867,264.9109,264.1043,264.594,4223.0
2020-12-21 10:45:00,275.42,275.42,274.65,274.65,4044.0,264.4884,264.4884,263.749,263.749,4044.0
2020-12-21 10:50:00,274.96,274.96,274.12,274.85,5445.0,264.0467,264.0467,263.24,263.941,5445.0
2020-12-21 10:55:00,274.87,275.28,274.78,274.83,5060.0,263.9602,264.354,263.8738,263.9218,5060.0
2020-12-21 11:00:00,274.87,275.27,274.83,275.17,3600.0,263.9602,264.3444,263.9218,264.2483,3600.0
2020-12-21 11:05:00,275.25,275.31,274.78,275.04,4903.0,264.3252,264.3828,263.8738,264.1235,4903.0
2020-12-21 11:10:00,274.9,275.61,274.88,275.56,15079.0,263.989,264.6709,263.9698,264.6229,15079.0
2020-12-21 11:15:00,275.37,275.44,275.12,275.12,2904.0,264.4404,264.5076,264.2003,264.2003,2904.0
2020-12-21 11:20:00,275.52,276.01,275.52,276.01,1723.0,264.5844,265.055,264.5844,265.055,1723.0
2020-12-21 11:25:00,276.31,276.31,276.0,276.02,2411.0,265.3431,265.3431,265.0454,265.0646,2411.0
2020-12-21 11:30:00,276.26,276.69,276.26,276.38,10161.0,265.2951,265.708,265.2951,265.4103,10161.0
2020-12-21 11:35:00,276.45,277.24,276.45,277.01,1300.0,265.4775,266.2362,265.4775,266.0153,1300.0
2020-12-21 11:40:00,276.91,277.09,276.91,277.09,503.0,265.9193,266.0921,265.9193,266.0921,503.0
2020-12-21 11:45:00,276.84,277.19,276.77,277.15,2452.0,265.852,266.1882,265.7848,266.1497,2452.0
2020-12-21 11:50:00,277.13,277.49,277.13,277.31,1100.0,266.1305,266.4762,266.1305,266.3034,1100.0
2020-12-21 11:55:00,277.35,277.38,277.22,277.37,1300.0,266.3418,266.3706,266.217,266.361,1300.0
2020-12-21 12:00:00,277.52,277.73,277.52,277.69,2408.0,266.5051,266.7067,266.5051,266.6683,2408.0
2020-12-21 12:05:00,277.7,277.8,277.62,277.69,1504.0,266.6779,266.7739,266.6011,266.6683,1504.0
2020-12-21 12:10:00,277.78,277.87,277.76,277.86,1712.0,266.7547,266.8412,266.7355,266.8316,1712.0
2020-12-21 12:15:00,277.94,277.94,277.53,277.53,1861.0,266.9084,266.9084,266.5147,266.5147,1861.0
2020-12-21 12:20:00,277.67,278.18,277.58,278.18,2597.0,266.6491,267.1389,266.5627,267.1389,2597.0
2020-12-21 12:25:00,278.19,278.65,278.19,278.63,2801.0,267.1485,267.5902,267.1485,267.571,2801.0
2020-12-21 12:30:00,278.68,278.78,278.46,278.46,1600.0,267.619,267.715,267.4077,267.4077,1600.0
2020-12-21 12:35:00,278.48,278.5,278.33,278.5,728.0,267.427,267.4462,267.2829,267.4462,728.0
2020-12-21 12:40:00,278.41,278.49,278.16,278.16,400.0,267.3597,267.4366,267.1197,267.1197,400.0
2020-12-21 12:45:00,278.25,278.36,278.23,278.32,1161.0,267.2061,267.3117,267.1869,267.2733,1161.0
2020-12-21 12:50:00,278.36,278.86,278.36,278.55,2730.0,267.3117,267.7919,267.3117,267.4942,2730.0
2020-12-21 12:55:00,278.72,278.72,278.53,278.53,500.0,267.6574,267.6574,267.475,267.475,500.0
2020-12-21 13:00:00,278.64,278.79,278.41,278.41,1950.0,267.5806,267.7247,267.3597,267.3597,1950.0
2020-12-21 13:05:00,278.33,278.33,278.13,278.27,1168.0,267.2829,267.2829,267.0908,267.2253,1168.0
2020-12-21 13:10:00,278.16,278.16,277.82,278.09,3636.0,267.1197,267.1197,266.7932,267.0524,3636.0
2020-12-21 13:15:00,278.13,278.5,278.13,278.5,1300.0,267.0908,267.4462,267.0908,267.4462,1300.0
2020-12-21 13:20:00,278.46,278.81,278.45,278.69,1613.0,267.4077,267.7439,267.3981,267.6286,1613.0
2020-12-21 13:25:00,278.69,278.76,278.56,278.75,1000.0,267.6286,267.6958,267.5038,267.6862,1000.0
2020-12-21 13:30:00,278.8,279.16,278.8,279.11,1151.0,267.7343,268.08,267.7343,268.032,1151.0
2020-12-21 13:35:00,279.13,279.15,278.99,279.06,1569.0,268.0512,268.0704,267.9167,267.9839,1569.0
2020-12-21 13:40:00,279.01,279.44,279.01,279.4,10472.0,267.9359,268.3489,267.9359,268.3104,10472.0
2020-12-21 13:45:00,279.37,279.37,278.85,279.08,2166.0,268.2816,268.2816,267.7823,268.0031,2166.0
2020-12-21 13:50:00,279.31,279.32,279.31,279.32,401.0,268.224,268.2336,268.224,268.2336,401.0
2020-12-21 13:55:00,279.32,279.56,279.32,279.41,3010.0,268.2336,268.4641,268.2336,268.32,3010.0
2020-12-21 14:00:00,279.34,279.34,279.21,279.22,2026.0,268.2528,268.2528,268.128,268.1376,2026.0
2020-12-21 14:05:00,279.22,279.28,279.04,279.09,1830.0,268.1376,268.1952,267.9647,268.0127,1830.0
2020-12-21 14:10:00,279.0,279.26,279.0,279.26,2097.0,267.9263,268.176,267.9263,268.176,2097.0
2020-12-21 14:15:00,279.24,279.45,279.12,279.29,2707.0,268.1568,268.3585,268.0416,268.2048,2707.0
2020-12-21 14:20:00,279.07,279.31,278.97,279.13,3560.0,267.9935,268.224,267.8975,268.0512,3560.0
2020-12-21 14:25:00,279.25,279.26,279.05,279.23,1678.0,268.1664,268.176,267.9743,268.1472,1678.0
2020-12-21 14:30:00,279.25,279.57,279.25,279.44,1835.0,268.1664,268.4737,268.1664,268.3489,1835.0
2020-12-21 14:35:00,279.43,279.58,279.29,279.37,2004.0,268.3392,268.4833,268.2048,268.2816,2004.0
2020-12-21 14:40:00,279.48,279.67,279.48,279.54,2132.0,268.3873,268.5697,268.3873,268.4449,2132.0
2020-12-21 14:45:00,279.68,279.74,279.58,279.62,1947.0,268.5793,268.6369,268.4833,268.5217,1947.0
2020-12-21 14:50:00,279.74,279.99,279.69,279.9,3400.0,268.6369,268.877,268.5889,268.7906,3400.0
2020-12-21 14:55:00,279.91,280.12,279.65,279.65,2600.0,268.8002,269.0019,268.5505,268.5505,2600.0
2020-12-21 15:00:00,279.89,279.99,279.76,279.76,2106.0,268.781,268.877,268.6562,268.6562,2106.0
2020-12-21 15:05:00,279.84,279.84,279.42,279.43,1357.0,268.733,268.733,268.3296,268.3392,1357.0
2020-12-21 15:10:00,279.36,279.6,279.25,279.57,1917.0,268.272,268.5025,268.1664,268.4737,1917.0
2020-12-21 15:15:00,279.57,279.63,279.36,279.63,3476.0,268.4737,268.5313,268.272,268.5313,3476.0
2020-12-21 15:20:00,279.49,279.49,279.05,279.15,3994.0,268.3969,268.3969,267.9743,268.0704,3994.0
2020-12-21 15:25:00,279.16,279.27,279.05,279.26,6613.0,268.08,268.1856,267.9743,268.176,6613.0
2020-12-21 15:30:00,279.22,279.24,278.77,278.82,2508.0,268.1376,268.1568,267.7054,267.7535,2508.0
2020-12-21 15:35:00,278.79,279.06,278.63,279.05,4915.0,267.7247,267.9839,267.571,267.9743,4915.0
2020-12-21 15:40:00,279.12,279.22,278.61,278.61,3400.0,268.0416,268.1376,267.5518,267.5518,3400.0
2020-12-21 15:45:00,278.53,278.66,278.29,278.35,13678.0,267.475,267.5998,267.2445,267.3021,13678.0
2020-12-21 15:50:00,278.28,278.52,278.0,278.35,11114.0,267.2349,267.4654,266.966,267.3021,11114.0
2020-12-21 15:55:00,278.3,279.14,278.11,278.77,30944.0,267.2541,268.0608,267.0716,267.7054,30944.0
2020-12-22 09:30:00,277.69,277.84,276.87,277.07,14740.0,266.6683,266.8124,265.8809,266.0729,14740.0
2020-12-22 09:35:00,276.93,278.16,276.86,278.16,2231.0,265.9385,267.1197,265.8713,267.1197,2231.0
2020-12-22 09:40:00,278.17,279.17,278.13,279.17,5220.0,267.1293,268.0896,267.0908,268.0896,5220.0
2020-12-22 09:45:00,279.17,279.43,278.91,279.39,4349.0,268.0896,268.3392,267.8399,268.3008,4349.0
2020-12-22 09:50:00,279.19,279.26,278.79,279.24,3335.0,268.1088,268.176,267.7247,268.1568,3335.0
2020-12-22 09:55:00,279.27,279.61,278.89,279.16,2914.0,268.1856,268.5121,267.8207,268.08,2914.0
2020-12-22 10:00:00,279.16,279.16,278.16,278.52,2749.0,268.08,268.08,267.1197,267.4654,2749.0
2020-12-22 10:05:00,278.44,279.3,278.44,278.73,1719.0,267.3885,268.2144,267.3885,267.667,1719.0
2020-12-22 10:10:00,278.84,279.03,278.34,278.53,2296.0,267.7727,267.9551,267.2925,267.475,2296.0
2020-12-22 10:15:00,278.08,278.4,277.91,277.95,2763.0,267.0428,267.3501,266.8796,266.918,2763.0
2020-12-22 10:20:00,277.73,278.11,277.63,278.11,1684.0,266.7067,267.0716,266.6107,267.0716,1684.0
2020-12-22 10:25:00,278.0,278.67,277.99,278.67,2688.0,266.966,267.6094,266.9564,267.6094,2688.0
2020-12-22 10:30:00,278.38,278.85,278.38,278.63,1935.0,267.3309,267.7823,267.3309,267.571,1935.0
2020-12-22 10:35:00,278.63,278.75,278.58,278.75,1632.0,267.571,267.6862,267.523,267.6862,1632.0
2020-12-22 10:40:00,278.72,278.82,278.62,278.68,1500.0,267.6574,267.7535,267.5614,267.619,1500.0
2020-12-22 10:45:00,278.72,279.1,278.65,278.7,2025.0,267.6574,268.0223,267.5902,267.6382,2025.0
2020-12-22 10:50:00,278.64,278.67,278.38,278.67,2202.0,267.5806,267.6094,267.3309,267.6094,2202.0
2020-12-22 10:55:00,278.53,279.18,278.52,278.96,2824.0,267.475,268.0992,267.4654,267.8879,2824.0
2020-12-22 11:00:00,279.03,279.03,278.35,278.49,2199.0,267.9551,267.9551,267.3021,267.4366,2199.0
2020-12-22 11:05:00,278.56,279.37,278.56,279.37,1000.0,267.5038,268.2816,267.5038,268.2816,1000.0
2020-12-22 11:10:00,279.37,279.71,279.18,279.48,1963.0,268.2816,268.6081,268.0992,268.3873,1963.0
2020-12-22 11:15:00,279.63,279.88,279.54,279.88,1100.0,268.5313,268.7714,268.4449,268.7714,1100.0
2020-12-22 11:20:00,279.75,279.98,279.5,279.67,2915.0,268.6465,268.8674,268.4065,268.5697,2915.0
2020-12-22 11:25:00,279.72,280.07,279.64,280.02,1600.0,268.6177,268.9538,268.5409,268.9058,1600.0
2020-12-22 11:30:00,279.99,279.99,279.49,279.63,4108.0,268.877,268.877,268.3969,268.5313,4108.0
2020-12-22 11:35:00,279.69,279.69,278.86,278.99,3267.0,268.5889,268.5889,267.7919,267.9167,3267.0
2020-12-22 11:40:00,279.04,279.15,278.44,278.69,1140.0,267.9647,268.0704,267.3885,267.6286,1140.0
2020-12-22 11:45:00,278.48,278.97,278.48,278.97,891.0,267.427,267.8975,267.427,267.8975,891.0
2020-12-22 11:50:00,278.66,278.79,278.46,278.79,1000.0,267.5998,267.7247,267.4077,267.7247,1000.0
2020-12-22 11:55:00,278.58,278.65,278.35,278.35,1056.0,267.523,267.5902,267.3021,267.3021,1056.0
2020-12-22 12:00:00,278.54,278.54,278.08,278.08,4988.0,267.4846,267.4846,267.0428,267.0428,4988.0
2020-12-22 12:05:00,277.93,277.96,277.53,277.53,1564.0,266.8988,266.9276,266.5147,266.5147,1564.0
2020-12-22 12:10:00,277.53,277.59,277.46,277.54,1457.0,266.5147,266.5723,266.4474,266.5243,1457.0
2020-12-22 12:15:00,277.45,277.85,277.36,277.36,2090.0,266.4378,266.822,266.3514,266.3514,2090.0
2020-12-22 12:20:00,277.36,277.46,277.21,277.33,1700.0,266.3514,266.4474,266.2074,266.3226,1700.0
2020-12-22 12:25:00,277.33,277.59,277.27,277.59,2101.0,266.3226,266.5723,266.265,266.5723,2101.0
2020-12-22 12:30:00,277.68,277.94,277.68,277.94,700.0,266.6587,266.9084,266.6587,266.9084,700.0
2020-12-22 12:35:00,277.9,278.31,277.9,278.23,1217.0,266.87,267.2637,266.87,267.1869,1217.0
2020-12-22 12:40:00,278.45,278.91,278.45,278.68,1865.0,267.3981,267.8399,267.3981,267.619,1865.0
2020-12-22 12:45:00,278.71,278.82,278.58,278.64,1900.0,267.6478,267.7535,267.523,267.5806,1900.0
2020-12-22 12:50:00,278.64,278.83,278.42,278.82,3438.0,267.5806,267.7631,267.3693,267.7535,3438.0
2020-12-22 12:55:00,278.83,278.87,278.59,278.85,2524.0,267.7631,267.8015,267.5326,267.7823,2524.0
2020-12-22 13:00:00,278.98,279.32,278.95,279.21,900.0,267.9071,268.2336,267.8783,268.128,900.0
2020-12-22 13:05:00,279.36,279.48,279.25,279.4,1300.0,268.272,268.3873,268.1664,268.3104,1300.0
2020-12-22 13:10:00,279.36,279.46,279.21,279.21,2873.0,268.272,268.3681,268.128,268.128,2873.0
2020-12-22 13:15:00,279.36,279.87,279.24,279.69,1872.0,268.272,268.7618,268.1568,268.5889,1872.0
2020-12-22 13:20:00,279.79,279.79,279.32,279.35,2284.0,268.685,268.685,268.2336,268.2624,2284.0
2020-12-22 13:25:00,279.36,279.6,279.17,279.6,1795.0,268.272,268.5025,268.0896,268.5025,1795.0
2020-12-22 13:30:00,279.65,279.97,279.64,279.91,2674.0,268.5505,268.8578,268.5409,268.8002,2674.0
2020-12-22 13:35:00,279.96,280.27,279.91,279.98,2411.0,268.8482,269.1459,268.8002,268.8674,2411.0
2020-12-22 13:40:00,279.95,280.15,279.87,280.0,2218.0,268.8386,269.0307,268.7618,268.8866,2218.0
2020-12-22 13:45:00,280.23,280.61,280.22,280.61,1247.0,269.1075,269.4724,269.0979,269.4724,1247.0
2020-12-22 13:50:00,280.61,280.8,280.49,280.61,2610.0,269.4724,269.6549,269.3572,269.4724,2610.0
2020-12-22 13:55:00,280.59,280.65,280.35,280.39,3456.0,269.4532,269.5108,269.2227,269.2611,3456.0
2020-12-22 14:00:00,280.31,280.82,280.3,280.58,3368.0,269.1843,269.6741,269.1747,269.4436,3368.0
2020-12-22 14:05:00,280.7,280.75,280.23,280.74,2720.0,269.5588,269.6069,269.1075,269.5973,2720.0
2020-12-22 14:10:00,280.69,280.87,280.41,280.75,2025.0,269.5492,269.7221,269.2804,269.6069,2025.0
2020-12-22 14:15:00,280.87,281.0,280.73,280.85,2528.0,269.7221,269.8469,269.5877,269.7029,2528.0
2020-12-22 14:20:00,281.06,281.06,280.83,280.9,3100.0,269.9046,269.9046,269.6837,269.7509,3100.0
2020-12-22 14:25:00,280.91,281.19,280.91,281.03,1400.0,269.7605,270.0294,269.7605,269.8757,1400.0
2020-12-22 14:30:00,281.03,281.2,280.85,281.08,3153.0,269.8757,270.039,269.7029,269.9238,3153.0
2020-12-22 14:35:00,281.08,281.11,280.84,280.86,2069.0,269.9238,269.9526,269.6933,269.7125,2069.0
2020-12-22 14:40:00,280.8,280.82,280.33,280.47,2375.0,269.6549,269.6741,269.2035,269.338,2375.0
2020-12-22 14:45:00,280.34,280.67,280.17,280.58,1800.0,269.2131,269.53,269.0499,269.4436,1800.0
2020-12-22 14:50:00,280.75,280.75,280.43,280.6,3731.0,269.6069,269.6069,269.2996,269.4628,3731.0
2020-12-22 14:55:00,280.65,280.87,280.58,280.81,2952.0,269.5108,269.7221,269.4436,269.6645,2952.0
2020-12-22 15:00:00,280.74,280.87,280.57,280.58,3410.0,269.5973,269.7221,269.434,269.4436,3410.0
2020-12-22 15:05:00,280.67,280.68,280.56,280.63,1748.0,269.53,269.5396,269.4244,269.4916,1748.0
2020-12-22 15:10:00,280.49,280.67,280.37,280.61,2800.0,269.3572,269.53,269.2419,269.4724,2800.0
2020-12-22 15:15:00,280.74,280.74,280.34,280.67,4813.0,269.5973,269.5973,269.2131,269.53,4813.0
2020-12-22 15:20:00,280.69,280.87,280.65,280.8,3227.0,269.5492,269.7221,269.5108,269.6549,3227.0
2020-12-22 15:25:00,280.68,280.91,280.68,280.88,3200.0,269.5396,269.7605,269.5396,269.7317,3200.0
2020-12-22 15:30:00,280.88,281.34,280.83,281.03,5303.0,269.7317,270.1734,269.6837,269.8757,5303.0
2020-12-22 15:35:00,281.03,281.22,280.94,280.94,3504.0,269.8757,270.0582,269.7893,269.7893,3504.0
2020-12-22 15:40:00,281.01,281.17,280.77,281.17,4200.0,269.8565,270.0102,269.6261,270.0102,4200.0
2020-12-22 15:45:00,281.2,281.6,281.11,281.11,6599.0,270.039,270.4231,269.9526,269.9526,6599.0
2020-12-22 15:50:00,281.19,281.45,280.94,281.02,12319.0,270.0294,270.2791,269.7893,269.8661,12319.0
2020-12-22 15:55:00,280.86,281.27,280.83,281.26,30664.0,269.7125,270.1062,269.6837,270.0966,30664.0
2020-12-23 09:30:00,281.44,282.01,281.44,281.82,5732.0,270.2695,270.8168,270.2695,270.6344,5732.0
2020-12-23 09:35:00,281.82,283.5,281.74,283.21,2842.0,270.6344,272.2477,270.5576,271.9692,2842.0
2020-12-23 09:40:00,283.57,284.46,283.23,284.1,3446.0,272.3149,273.1696,271.9884,272.8239,3446.0
2020-12-23 09:45:00,283.9,284.01,282.65,282.65,1450.0,272.6318,272.7375,271.4314,271.4314,1450.0
2020-12-23 09:50:00,282.74,282.94,282.12,282.3,616.0,271.5179,271.7099,270.9225,271.0953,616.0
2020-12-23 09:55:00,282.17,282.77,282.14,282.32,2900.0,270.9705,271.5467,270.9417,271.1145,2900.0
2020-12-23 10:00:00,282.53,282.53,281.81,282.02,3910.0,271.3162,271.3162,270.6248,270.8265,3910.0
2020-12-23 10:05:00,281.79,281.79,281.05,281.32,1115.0,270.6056,270.6056,269.895,270.1542,1115.0
2020-12-23 10:10:00,281.36,281.5,281.24,281.24,600.0,270.1926,270.3271,270.0774,270.0774,600.0
2020-12-23 10:15:00,281.4,281.88,281.39,281.39,3114.0,270.2311,270.692,270.2215,270.2215,3114.0
2020-12-23 10:20:00,281.21,281.23,280.94,281.23,866.0,270.0486,270.0678,269.7893,270.0678,866.0
2020-12-23 10:25:00,281.19,281.53,281.16,281.44,8749.0,270.0294,270.3559,270.0006,270.2695,8749.0
2020-12-23 10:30:00,281.41,281.77,281.3,281.66,1831.0,270.2407,270.5864,270.135,270.4807,1831.0
2020-12-23 10:35:00,281.47,281.47,281.16,281.29,3544.0,270.2983,270.2983,270.0006,270.1254,3544.0
2020-12-23 10:40:00,280.93,280.96,280.58,280.66,2200.0,269.7797,269.8085,269.4436,269.5204,2200.0
2020-12-23 10:45:00,280.71,280.78,280.38,280.66,2089.0,269.5684,269.6357,269.2515,269.5204,2089.0
2020-12-23 10:50:00,280.63,280.66,280.33,280.48,1026.0,269.4916,269.5204,269.2035,269.3476,1026.0
2020-12-23 10:55:00,280.44,280.61,280.44,280.48,1011.0,269.3092,269.4724,269.3092,269.3476,1011.0
2020-12-23 11:00:00,280.36,280.64,280.16,280.53,1471.0,269.2323,269.5012,269.0403,269.3956,1471.0
2020-12-23 11:05:00,280.37,280.53,280.37,280.5,1200.0,269.2419,269.3956,269.2419,269.3668,1200.0
2020-12-23 11:10:00,280.5,280.74,280.5,280.74,1201.0,269.3668,269.5973,269.3668,269.5973,1201.0
2020-12-23 11:15:00,280.81,280.85,280.8,280.81,611.0,269.6645,269.7029,269.6549,269.6645,611.0
2020-12-23 11:20:00,280.8,280.8,280.65,280.68,500.0,269.6549,269.6549,269.5108,269.5396,500.0
2020-12-23 11:25:00,280.75,280.92,280.6,280.79,2600.0,269.6069,269.7701,269.4628,269.6453,2600.0
2020-12-23 11:30:00,280.92,280.92,280.68,280.86,1993.0,269.7701,269.7701,269.5396,269.7125,1993.0
2020-12-23 11:35:00,280.82,280.83,280.52,280.52,739.0,269.6741,269.6837,269.386,269.386,739.0
2020-12-23 11:40:00,280.41,280.85,280.41,280.85,812.0,269.2804,269.7029,269.2804,269.7029,812.0
2020-12-23 11:45:00,280.66,280.66,280.61,280.61,300.0,269.5204,269.5204,269.4724,269.4724,300.0
2020-12-23 11:50:00,280.68,280.79,280.63,280.63,541.0,269.5396,269.6453,269.4916,269.4916,541.0
2020-12-23 11:55:00,280.56,280.56,280.41,280.48,1026.0,269.4244,269.4244,269.2804,269.3476,1026.0
2020-12-23 12:00:00,280.55,280.88,280.55,280.88,800.0,269.4148,269.7317,269.4148,269.7317,800.0
2020-12-23 12:05:00,280.97,280.97,280.83,280.84,505.0,269.8181,269.8181,269.6837,269.6933,505.0
2020-12-23 12:10:00,280.86,280.96,280.86,280.87,400.0,269.7125,269.8085,269.7125,269.7221,400.0
2020-12-23 12:15:00,280.97,280.98,280.95,280.95,300.0,269.8181,269.8277,269.7989,269.7989,300.0
2020-12-23 12:20:00,280.95,281.12,280.88,281.12,816.0,269.7989,269.9622,269.7317,269.9622,816.0
2020-12-23 12:25:00,281.1,281.15,280.97,280.97,1025.0,269.943,269.991,269.8181,269.8181,1025.0
2020-12-23 12:30:00,281.04,281.36,281.04,281.08,1490.0,269.8853,270.1926,269.8853,269.9238,1490.0
2020-12-23 12:35:00,281.08,281.1,280.98,281.1,1514.0,269.9238,269.943,269.8277,269.943,1514.0
2020-12-23 12:40:00,281.26,281.26,280.91,280.91,846.0,270.0966,270.0966,269.7605,269.7605,846.0
2020-12-23 12:45:00,280.62,280.62,280.42,280.42,200.0,269.482,269.482,269.29,269.29,200.0
2020-12-23 12:50:00,280.37,280.37,280.15,280.17,600.0,269.2419,269.2419,269.0307,269.0499,600.0
2020-12-23 12:55:00,280.25,280.39,280.08,280.17,1092.0,269.1267,269.2611,268.9635,269.0499,1092.0
2020-12-23 13:00:00,280.01,280.17,279.73,279.73,1500.0,268.8962,269.0499,268.6273,268.6273,1500.0
2020-12-23 13:05:00,279.75,280.0,279.71,279.94,1378.0,268.6465,268.8866,268.6081,268.829,1378.0
2020-12-23 13:10:00,280.01,280.16,279.99,280.16,400.0,268.8962,269.0403,268.877,269.0403,400.0
2020-12-23 13:15:00,280.15,280.15,279.93,279.94,1174.0,269.0307,269.0307,268.8194,268.829,1174.0
2020-12-23 13:20:00,279.87,280.01,279.82,279.82,1341.0,268.7618,268.8962,268.7138,268.7138,1341.0
2020-12-23 13:25:00,279.85,279.85,279.6,279.68,1040.0,268.7426,268.7426,268.5025,268.5793,1040.0
2020-12-23 13:30:00,279.66,279.77,279.65,279.65,700.0,268.5601,268.6658,268.5505,268.5505,700.0
2020-12-23 13:35:00,279.5,279.72,279.33,279.72,1301.0,268.4065,268.6177,268.2432,268.6177,1301.0
2020-12-23 13:40:00,279.64,279.73,279.33,279.37,1800.0,268.5409,268.6273,268.2432,268.2816,1800.0
2020-12-23 13:45:00,279.34,279.34,278.91,279.05,700.0,268.2528,268.2528,267.8399,267.9743,700.0
2020-12-23 13:50:00,279.2,279.2,278.96,278.99,600.0,268.1184,268.1184,267.8879,267.9167,600.0
2020-12-23 13:55:00,278.86,278.92,278.71,278.82,2912.0,267.7919,267.8495,267.6478,267.7535,2912.0
2020-12-23 14:00:00,278.77,279.1,278.69,278.69,1704.0,267.7054,268.0223,267.6286,267.6286,1704.0
2020-12-23 14:05:00,278.59,278.79,278.5,278.79,1802.0,267.5326,267.7247,267.4462,267.7247,1802.0
2020-12-23 14:10:00,278.64,278.72,278.29,278.29,1200.0,267.5806,267.6574,267.2445,267.2445,1200.0
2020-12-23 14:15:00,278.17,278.25,278.11,278.15,1127.0,267.1293,267.2061,267.0716,267.1101,1127.0
2020-12-23 14:20:00,278.13,278.28,278.08,278.24,1906.0,267.0908,267.2349,267.0428,267.1965,1906.0
2020-12-23 14:25:00,278.08,278.08,277.84,277.99,1500.0,267.0428,267.0428,266.8124,266.9564,1500.0
2020-12-23 14:30:00,278.06,278.24,277.95,278.09,2016.0,267.0236,267.1965,266.918,267.0524,2016.0
2020-12-23 14:35:00,278.16,278.21,277.95,277.96,2024.0,267.1197,267.1677,266.918,266.9276,2024.0
2020-12-23 14:40:00,278.0,278.0,277.59,277.6,800.0,266.966,266.966,266.5723,266.5819,800.0
2020-12-23 14:45:00,277.6,277.7,277.57,277.6,1463.0,266.5819,266.6779,266.5531,266.5819,1463.0
2020-12-23 14:50:00,277.6,277.6,277.44,277.44,1651.0,266.5819,266.5819,266.4282,266.4282,1651.0
2020-12-23 14:55:00,277.18,277.59,277.18,277.59,1000.0,266.1786,266.5723,266.1786,266.5723,1000.0
2020-12-23 15:00:00,277.47,277.54,277.25,277.52,3300.0,266.457,266.5243,266.2458,266.5051,3300.0
2020-12-23 15:05:00,277.45,277.45,277.3,277.35,1300.0,266.4378,266.4378,266.2938,266.3418,1300.0
2020-12-23 15:10:00,277.39,277.46,277.16,277.16,3800.0,266.3802,266.4474,266.1593,266.1593,3800.0
2020-12-23 15:15:00,277.17,277.34,277.09,277.34,2890.0,266.169,266.3322,266.0921,266.3322,2890.0
2020-12-23 15:20:00,277.0,277.12,277.0,277.0,732.0,266.0057,266.1209,266.0057,266.0057,732.0
2020-12-23 15:25:00,277.0,277.16,276.99,276.99,2806.0,266.0057,266.1593,265.9961,265.9961,2806.0
2020-12-23 15:30:00,277.16,277.21,276.9,277.02,6341.0,266.1593,266.2074,265.9097,266.0249,6341.0
2020-12-23 15:35:00,277.09,277.09,276.57,276.57,3300.0,266.0921,266.0921,265.5928,265.5928,3300.0
2020-12-23 15:40:00,276.61,276.72,276.56,276.72,1500.0,265.6312,265.7368,265.5832,265.7368,1500.0
2020-12-23 15:45:00,276.78,276.88,276.67,276.79,5773.0,265.7944,265.8905,265.6888,265.804,5773.0
2020-12-23 15:50:00,276.84,276.84,276.15,276.21,8137.0,265.852,265.852,265.1894,265.2471,8137.0
2020-12-23 15:55:00,276.24,276.4,275.54,275.59,27831.0,265.2759,265.4295,264.6036,264.6517,27831.0
2020-12-24 09:30:00,275.32,277.33,275.32,277.33,6071.0,264.3924,266.3226,264.3924,266.3226,6071.0
2020-12-24 09:35:00,277.46,278.39,277.46,278.37,3695.0,266.4474,267.3405,266.4474,267.3213,3695.0
2020-12-24 09:40:00,278.22,278.22,277.77,277.77,3579.0,267.1773,267.1773,266.7451,266.7451,3579.0
2020-12-24 09:45:00,277.69,277.9,277.65,277.88,1334.0,266.6683,266.87,266.6299,266.8508,1334.0
2020-12-24 09:50:00,277.93,277.95,276.56,276.81,3938.0,266.8988,266.918,265.5832,265.8232,3938.0
2020-12-24 09:55:00,276.61,276.92,276.11,276.92,1400.0,265.6312,265.9289,265.151,265.9289,1400.0
2020-12-24 10:00:00,276.88,277.2,276.81,276.81,890.0,265.8905,266.1978,265.8232,265.8232,890.0
2020-12-24 10:05:00,276.92,277.47,276.92,277.16,1748.0,265.9289,266.457,265.9289,266.1593,1748.0
2020-12-24 10:10:00,276.88,277.25,276.88,277.25,300.0,265.8905,266.2458,265.8905,266.2458,300.0
2020-12-24 10:15:00,277.13,277.13,276.99,276.99,511.0,266.1305,266.1305,265.9961,265.9961,511.0
2020-12-24 10:20:00,276.96,277.5,276.84,277.17,3175.0,265.9673,266.4859,265.852,266.169,3175.0
2020-12-24 10:25:00,277.17,277.55,277.17,277.55,693.0,266.169,266.5339,266.169,266.5339,693.0
2020-12-24 10:30:00,277.44,277.54,277.18,277.35,2402.0,266.4282,266.5243,266.1786,266.3418,2402.0
2020-12-24 10:35:00,277.36,277.36,277.22,277.22,700.0,266.3514,266.3514,266.217,266.217,700.0
2020-12-24 10:40:00,277.22,277.23,276.8,276.87,1500.0,266.217,266.2266,265.8136,265.8809,1500.0
2020-12-24 10:45:00,276.8,276.8,276.58,276.71,1685.0,265.8136,265.8136,265.6024,265.7272,1685.0
2020-12-24 10:50:00,276.94,277.12,276.76,276.98,1812.0,265.9481,266.1209,265.7752,265.9865,1812.0
2020-12-24 10:55:00,276.94,277.03,276.75,276.75,1844.0,265.9481,266.0345,265.7656,265.7656,1844.0
2020-12-24 11:00:00,276.89,276.95,276.78,276.78,2251.0,265.9001,265.9577,265.7944,265.7944,2251.0
2020-12-24 11:05:00,276.76,277.24,276.71,277.16,2465.0,265.7752,266.2362,265.7272,266.1593,2465.0
2020-12-24 11:10:00,277.12,277.23,277.07,277.14,1047.0,266.1209,266.2266,266.0729,266.1401,1047.0
2020-12-24 11:15:00,277.2,277.4,277.15,277.4,978.0,266.1978,266.3898,266.1497,266.3898,978.0
2020-12-24 11:20:00,277.44,277.71,277.29,277.29,4374.0,266.4282,266.6875,266.2842,266.2842,4374.0
2020-12-24 11:25:00,277.28,277.29,276.89,277.09,7266.0,266.2746,266.2842,265.9001,266.0921,7266.0
2020-12-24 11:30:00,276.96,277.12,276.74,277.12,2292.0,265.9673,266.1209,265.756,266.1209,2292.0
2020-12-24 11:35:00,277.12,277.33,277.06,277.17,4500.0,266.1209,266.3226,266.0633,266.169,4500.0
2020-12-24 11:40:00,277.18,277.47,277.17,277.37,4635.0,266.1786,266.457,266.169,266.361,4635.0
2020-12-24 11:45:00,277.53,277.53,277.19,277.19,3832.0,266.5147,266.5147,266.1882,266.1882,3832.0
2020-12-24 11:50:00,277.24,277.46,277.23,277.3,2717.0,266.2362,266.4474,266.2266,266.2938,2717.0
2020-12-24 11:55:00,277.45,277.71,277.45,277.71,1791.0,266.4378,266.6875,266.4378,266.6875,1791.0
2020-12-24 12:00:00,277.74,277.76,277.34,277.34,5942.0,266.7163,266.7355,266.3322,266.3322,5942.0
2020-12-24 12:05:00,277.56,278.22,277.56,277.99,4993.0,266.5435,267.1773,266.5435,266.9564,4993.0
2020-12-24 12:10:00,278.22,278.57,278.22,278.54,1396.0,267.1773,267.5134,267.1773,267.4846,1396.0
2020-12-24 12:15:00,278.47,278.53,277.89,277.89,2861.0,267.4174,267.475,266.8604,266.8604,2861.0
2020-12-24 12:20:00,277.74,277.92,277.7,277.83,1100.0,266.7163,266.8892,266.6779,266.8028,1100.0
2020-12-24 12:25:00,278.01,278.2,277.76,278.2,2123.0,266.9756,267.1581,266.7355,267.1581,2123.0
2020-12-24 12:30:00,278.15,278.7,278.1,278.69,2247.0,267.1101,267.6382,267.062,267.6286,2247.0
2020-12-24 12:35:00,278.69,278.69,278.29,278.38,2680.0,267.6286,267.6286,267.2445,267.3309,2680.0
2020-12-24 12:40:00,278.47,278.65,278.36,278.65,1000.0,267.4174,267.5902,267.3117,267.5902,1000.0
2020-12-24 12:45:00,278.61,279.01,278.61,278.95,3160.0,267.5518,267.9359,267.5518,267.8783,3160.0
2020-12-24 12:50:00,279.11,279.37,278.85,279.04,4960.0,268.032,268.2816,267.7823,267.9647,4960.0
2020-12-24 12:55:00,278.97,279.32,278.88,279.05,7895.0,267.8975,268.2336,267.8111,267.9743,7895.0
2020-12-28 09:30:00,281.16,281.16,279.87,280.52,12886.0,270.0006,270.0006,268.7618,269.386,12886.0
2020-12-28 09:35:00,279.98,280.02,278.85,279.14,3124.0,268.8674,268.9058,267.7823,268.0608,3124.0
2020-12-28 09:40:00,278.98,279.13,278.15,278.71,5785.0,267.9071,268.0512,267.1101,267.6478,5785.0
2020-12-28 09:45:00,278.17,278.43,277.4,277.43,970.0,267.1293,267.3789,266.3898,266.4186,970.0
2020-12-28 09:50:00,277.42,277.99,276.99,277.98,3500.0,266.409,266.9564,265.9961,266.9468,3500.0
2020-12-28 09:55:00,278.19,278.25,277.94,278.18,1600.0,267.1485,267.2061,266.9084,267.1389,1600.0
2020-12-28 10:00:00,278.15,278.35,278.03,278.13,1500.0,267.1101,267.3021,266.9948,267.0908,1500.0
2020-12-28 10:05:00,278.31,278.33,277.95,278.01,2330.0,267.2637,267.2829,266.918,266.9756,2330.0
2020-12-28 10:10:00,277.99,278.2,277.31,277.31,2079.0,266.9564,267.1581,266.3034,266.3034,2079.0
2020-12-28 10:15:00,277.16,277.37,276.81,277.37,3219.0,266.1593,266.361,265.8232,266.361,3219.0
2020-12-28 10:20:00,277.26,277.55,277.26,277.5,700.0,266.2554,266.5339,266.2554,266.4859,700.0
2020-12-28 10:25:00,277.66,278.83,277.66,278.83,2378.0,266.6395,267.7631,266.6395,267.7631,2378.0
2020-12-28 10:30:00,278.7,279.49,278.69,279.49,3404.0,267.6382,268.3969,267.6286,268.3969,3404.0
2020-12-28 10:35:00,279.32,279.92,279.32,279.92,2280.0,268.2336,268.8098,268.2336,268.8098,2280.0
2020-12-28 10:40:00,279.93,280.46,279.88,279.94,6919.0,268.8194,269.3284,268.7714,268.829,6919.0
2020-12-28 10:45:00,279.82,279.82,279.73,279.79,1479.0,268.7138,268.7138,268.6273,268.685,1479.0
2020-12-28 10:50:00,279.77,280.22,279.68,280.14,7945.0,268.6658,269.0979,268.5793,269.0211,7945.0
2020-12-28 10:55:00,280.0,280.09,279.82,279.9,1730.0,268.8866,268.9731,268.7138,268.7906,1730.0
2020-12-28 11:00:00,280.22,280.34,279.95,280.07,2209.0,269.0979,269.2131,268.8386,268.9538,2209.0
2020-12-28 11:05:00,279.94,280.45,279.86,280.45,4263.0,268.829,269.3188,268.7522,269.3188,4263.0
2020-12-28 11:10:00,280.26,280.29,279.6,279.69,3000.0,269.1363,269.1651,268.5025,268.5889,3000.0
2020-12-28 11:15:00,279.86,279.93,279.54,279.93,1958.0,268.7522,268.8194,268.4449,268.8194,1958.0
2020-12-28 11:20:00,279.88,279.89,279.77,279.86,800.0,268.7714,268.781,268.6658,268.7522,800.0
2020-12-28 11:25:00,279.71,279.72,279.36,279.59,3412.0,268.6081,268.6177,268.272,268.4929,3412.0
2020-12-28 11:30:00,279.6,279.75,279.54,279.56,1909.0,268.5025,268.6465,268.4449,268.4641,1909.0
2020-12-28 11:35:00,279.53,279.53,279.12,279.21,1462.0,268.4353,268.4353,268.0416,268.128,1462.0
2020-12-28 11:40:00,279.23,279.52,279.19,279.41,3261.0,268.1472,268.4257,268.1088,268.32,3261.0
2020-12-28 11:45:00,279.41,279.51,279.16,279.16,2325.0,268.32,268.4161,268.08,268.08,2325.0
2020-12-28 11:50:00,279.3,279.3,278.87,278.9,1800.0,268.2144,268.2144,267.8015,267.8303,1800.0
2020-12-28 11:55:00,278.83,278.85,278.6,278.72,3420.0,267.7631,267.7823,267.5422,267.6574,3420.0
2020-12-28 12:00:00,278.7,278.7,278.61,278.62,1313.0,267.6382,267.6382,267.5518,267.5614,1313.0
2020-12-28 12:05:00,278.51,278.62,278.31,278.31,704.0,267.4558,267.5614,267.2637,267.2637,704.0
2020-12-28 12:10:00,278.39,278.63,278.33,278.43,2652.0,267.3405,267.571,267.2829,267.3789,2652.0
2020-12-28 12:15:00,278.52,278.52,278.43,278.46,1499.0,267.4654,267.4654,267.3789,267.4077,1499.0
2020-12-28 12:20:00,278.46,278.54,278.36,278.54,2002.0,267.4077,267.4846,267.3117,267.4846,2002.0
2020-12-28 12:25:00,278.51,278.65,278.51,278.65,451.0,267.4558,267.5902,267.4558,267.5902,451.0
2020-12-28 12:30:00,278.53,278.53,278.35,278.38,1308.0,267.475,267.475,267.3021,267.3309,1308.0
2020-12-28 12:35:00,278.35,278.35,278.06,278.15,1822.0,267.3021,267.3021,267.0236,267.1101,1822.0
2020-12-28 12:40:00,278.11,278.37,278.1,278.11,2376.0,267.0716,267.3213,267.062,267.0716,2376.0
2020-12-28 12:45:00,278.09,278.17,277.97,278.09,1259.0,267.0524,267.1293,266.9372,267.0524,1259.0
2020-12-28 12:50:00,277.96,278.03,277.95,278.03,610.0,266.9276,266.9948,266.918,266.9948,610.0
2020-12-28 12:55:00,278.08,278.09,277.94,277.94,1381.0,267.0428,267.0524,266.9084,266.9084,1381.0
2020-12-28 13:00:00,277.99,278.14,277.98,278.13,300.0,266.9564,267.1005,266.9468,267.0908,300.0
2020-12-28 13:05:00,278.06,278.11,277.91,277.96,3114.0,267.0236,267.0716,266.8796,266.9276,3114.0
2020-12-28 13:10:00,277.91,278.55,277.65,278.53,3950.0,266.8796,267.4942,266.6299,267.475,3950.0
2020-12-28 13:15:00,278.53,278.53,278.16,278.2,800.0,267.475,267.475,267.1197,267.1581,800.0
2020-12-28 13:20:00,278.2,278.2,277.91,277.98,2589.0,267.1581,267.1581,266.8796,266.9468,2589.0
2020-12-28 13:25:00,277.97,278.25,277.97,278.18,4068.0,266.9372,267.2061,266.9372,267.1389,4068.0
2020-12-28 13:30:00,278.09,278.47,278.09,278.45,2014.0,267.0524,267.4174,267.0524,267.3981,2014.0
2020-12-28 13:35:00,278.47,278.49,278.13,278.13,3062.0,267.4174,267.4366,267.0908,267.0908,3062.0
2020-12-28 13:40:00,278.11,278.43,277.97,278.4,1916.0,267.0716,267.3789,266.9372,267.3501,1916.0
2020-12-28 13:45:00,278.34,278.36,277.94,277.94,1894.0,267.2925,267.3117,266.9084,266.9084,1894.0
2020-12-28 13:50:00,277.78,278.04,277.78,277.8,2062.0,266.7547,267.0044,266.7547,266.7739,2062.0
2020-12-28 13:55:00,277.79,278.32,277.78,278.32,3157.0,266.7643,267.2733,266.7547,267.2733,3157.0
2020-12-28 14:00:00,278.36,278.36,277.97,278.06,9595.0,267.3117,267.3117,266.9372,267.0236,9595.0
2020-12-28 14:05:00,277.97,277.98,277.71,277.72,606.0,266.9372,266.9468,266.6875,266.6971,606.0
2020-12-28 14:10:00,277.72,277.9,277.72,277.81,2463.0,266.6971,266.87,266.6971,266.7835,2463.0
2020-12-28 14:15:00,277.81,277.83,277.58,277.59,1964.0,266.7835,266.8028,266.5627,266.5723,1964.0
2020-12-28 14:20:00,277.59,277.82,277.59,277.71,1520.0,266.5723,266.7932,266.5723,266.6875,1520.0
2020-12-28 14:25:00,277.8,278.01,277.78,277.97,4673.0,266.7739,266.9756,266.7547,266.9372,4673.0
2020-12-28 14:30:00,277.94,277.94,277.71,277.88,7887.0,266.9084,266.9084,266.6875,266.8508,7887.0
2020-12-28 14:35:00,277.9,278.01,277.76,277.94,3745.0,266.87,266.9756,266.7355,266.9084,3745.0
2020-12-28 14:40:00,278.02,278.05,277.54,277.79,4159.0,266.9852,267.014,266.5243,266.7643,4159.0
2020-12-28 14:45:00,277.7,277.75,277.5,277.67,2519.0,266.6779,266.7259,266.4859,266.6491,2519.0
2020-12-28 14:50:00,277.67,277.78,277.56,277.62,1408.0,266.6491,266.7547,266.5435,266.6011,1408.0
2020-12-28 14:55:00,277.6,277.69,277.4,277.69,2220.0,266.5819,266.6683,266.3898,266.6683,2220.0
2020-12-28 15:00:00,277.65,277.76,277.51,277.68,2627.0,266.6299,266.7355,266.4955,266.6587,2627.0
2020-12-28 15:05:00,277.73,277.78,277.59,277.66,5362.0,266.7067,266.7547,266.5723,266.6395,5362.0
2020-12-28 15:10:00,277.65,277.94,277.62,277.91,3724.0,266.6299,266.9084,266.6011,266.8796,3724.0
2020-12-28 15:15:00,277.9,277.91,277.66,277.88,3342.0,266.87,266.8796,266.6395,266.8508,3342.0
2020-12-28 15:20:00,277.69,277.7,277.5,277.7,2691.0,266.6683,266.6779,266.4859,266.6779,2691.0
2020-12-28 15:25:00,277.62,277.68,277.37,277.44,2241.0,266.6011,266.6587,266.361,266.4282,2241.0
2020-12-28 15:30:00,277.37,277.43,277.22,277.43,3028.0,266.361,266.4186,266.217,266.4186,3028.0
2020-12-28 15:35:00,277.35,277.71,277.34,277.38,3642.0,266.3418,266.6875,266.3322,266.3706,3642.0
2020-12-28 15:40:00,277.39,277.99,277.29,277.99,4025.0,266.3802,266.9564,266.2842,266.9564,4025.0
2020-12-28 15:45:00,278.01,278.05,277.83,277.98,4418.0,266.9756,267.014,266.8028,266.9468,4418.0
2020-12-28 15:50:00,277.87,277.94,277.35,277.68,10354.0,266.8412,266.9084,266.3418,266.6587,10354.0
2020-12-28 15:55:00,277.78,278.08,277.45,278.02,21629.0,266.7547,267.0428,266.4378,266.9852,21629.0
2020-12-29 09:30:00,280.36,280.97,279.84,280.91,8454.0,269.2323,269.8181,268.733,269.7605,8454.0
2020-12-29 09:35:00,280.75,280.98,279.97,280.79,2900.0,269.6069,269.8277,268.8578,269.6453,2900.0
2020-12-29 09:40:00,280.55,280.55,280.14,280.48,4526.0,269.4148,269.4148,269.0211,269.3476,4526.0
2020-12-29 09:45:00,280.82,281.79,280.44,281.79,4266.0,269.6741,270.6056,269.3092,270.6056,4266.0
2020-12-29 09:50:00,281.76,281.89,280.43,280.44,3500.0,270.5768,270.7016,269.2996,269.3092,3500.0
2020-12-29 09:55:00,280.56,280.57,280.0,280.15,2544.0,269.4244,269.434,268.8866,269.0307,2544.0
2020-12-29 10:00:00,280.12,280.62,280.11,280.24,2585.0,269.0019,269.482,268.9923,269.1171,2585.0
2020-12-29 10:05:00,280.28,280.71,280.26,280.46,1566.0,269.1555,269.5684,269.1363,269.3284,1566.0
2020-12-29 10:10:00,280.46,280.73,280.28,280.45,2490.0,269.3284,269.5877,269.1555,269.3188,2490.0
2020-12-29 10:15:00,280.41,280.84,280.32,280.57,2020.0,269.2804,269.6933,269.1939,269.434,2020.0
2020-12-29 10:20:00,281.24,281.24,281.07,281.22,516.0,270.0774,270.0774,269.9142,270.0582,516.0
2020-12-29 10:25:00,281.05,281.12,280.66,280.88,2431.0,269.895,269.9622,269.5204,269.7317,2431.0
2020-12-29 10:30:00,280.65,281.39,280.57,281.34,2247.0,269.5108,270.2215,269.434,270.1734,2247.0
2020-12-29 10:35:00,281.28,281.33,280.83,281.18,2903.0,270.1158,270.1638,269.6837,270.0198,2903.0
2020-12-29 10:40:00,281.15,282.04,281.14,282.04,2744.0,269.991,270.8457,269.9814,270.8457,2744.0
2020-12-29 10:45:00,281.98,282.19,281.89,281.9,12397.0,270.788,270.9897,270.7016,270.7112,12397.0
2020-12-29 10:50:00,281.41,281.7,281.23,281.7,2247.0,270.2407,270.5192,270.0678,270.5192,2247.0
2020-12-29 10:55:00,281.62,282.21,281.61,281.76,3146.0,270.4423,271.0089,270.4327,270.5768,3146.0
2020-12-29 11:00:00,281.68,281.82,281.49,281.63,8714.0,270.4999,270.6344,270.3175,270.4519,8714.0
2020-12-29 11:05:00,281.82,282.07,281.73,282.01,8456.0,270.6344,270.8745,270.548,270.8168,8456.0
2020-12-29 11:10:00,281.99,282.18,281.72,282.0,10907.0,270.7976,270.9801,270.5384,270.8072,10907.0
2020-12-29 11:15:00,282.02,282.05,280.97,281.04,9045.0,270.8265,270.8553,269.8181,269.8853,9045.0
2020-12-29 11:20:00,281.2,281.47,281.12,281.12,1700.0,270.039,270.2983,269.9622,269.9622,1700.0
2020-12-29 11:25:00,281.31,281.64,281.21,281.43,1057.0,270.1446,270.4615,270.0486,270.2599,1057.0
2020-12-29 11:30:00,281.46,281.52,281.1,281.11,2358.0,270.2887,270.3463,269.943,269.9526,2358.0
2020-12-29 11:35:00,281.19,281.24,280.97,281.04,3701.0,270.0294,270.0774,269.8181,269.8853,3701.0
2020-12-29 11:40:00,281.2,281.58,281.14,281.56,3400.0,270.039,270.4039,269.9814,270.3847,3400.0
2020-12-29 11:45:00,281.56,281.73,281.36,281.36,900.0,270.3847,270.548,270.1926,270.1926,900.0
2020-12-29 11:50:00,281.26,281.39,280.79,281.05,2826.0,270.0966,270.2215,269.6453,269.895,2826.0
2020-12-29 11:55:00,281.01,281.19,280.79,280.82,999.0,269.8565,270.0294,269.6453,269.6741,999.0
2020-12-29 12:00:00,280.86,280.93,280.06,280.06,1819.0,269.7125,269.7797,268.9442,268.9442,1819.0
2020-12-29 12:05:00,280.05,280.41,280.05,280.37,1910.0,268.9346,269.2804,268.9346,269.2419,1910.0
2020-12-29 12:10:00,280.13,280.18,280.0,280.04,1425.0,269.0115,269.0595,268.8866,268.925,1425.0
2020-12-29 12:15:00,279.97,279.98,279.78,279.92,900.0,268.8578,268.8674,268.6754,268.8098,900.0
2020-12-29 12:20:00,279.76,279.77,279.32,279.38,1100.0,268.6562,268.6658,268.2336,268.2912,1100.0
2020-12-29 12:25:00,279.43,280.05,279.32,279.71,6107.0,268.3392,268.9346,268.2336,268.6081,6107.0
2020-12-29 12:30:00,279.56,279.57,279.21,279.34,800.0,268.4641,268.4737,268.128,268.2528,800.0
2020-12-29 12:35:00,279.33,279.71,279.24,279.27,3229.0,268.2432,268.6081,268.1568,268.1856,3229.0
2020-12-29 12:40:00,279.4,279.6,279.13,279.13,1900.0,268.3104,268.5025,268.0512,268.0512,1900.0
2020-12-29 12:45:00,279.09,279.2,278.74,278.79,1000.0,268.0127,268.1184,267.6766,267.7247,1000.0
2020-12-29 12:50:00,278.88,279.39,278.88,279.39,8114.0,267.8111,268.3008,267.8111,268.3008,8114.0
2020-12-29 12:55:00,279.3,279.64,279.28,279.42,1603.0,268.2144,268.5409,268.1952,268.3296,1603.0
2020-12-29 13:00:00,279.45,279.45,279.22,279.28,1800.0,268.3585,268.3585,268.1376,268.1952,1800.0
2020-12-29 13:05:00,279.42,279.6,279.36,279.49,1500.0,268.3296,268.5025,268.272,268.3969,1500.0
2020-12-29 13:10:00,279.46,279.47,278.75,279.18,5288.0,268.3681,268.3777,267.6862,268.0992,5288.0
2020-12-29 13:15:00,279.28,279.62,279.18,279.62,2595.0,268.1952,268.5217,268.0992,268.5217,2595.0
2020-12-29 13:20:00,279.46,279.7,279.32,279.61,1408.0,268.3681,268.5985,268.2336,268.5121,1408.0
2020-12-29 13:25:00,279.73,279.92,279.67,279.67,500.0,268.6273,268.8098,268.5697,268.5697,500.0
2020-12-29 13:30:00,279.66,279.82,279.63,279.82,1737.0,268.5601,268.7138,268.5313,268.7138,1737.0
2020-12-29 13:35:00,279.75,279.97,279.7,279.7,1212.0,268.6465,268.8578,268.5985,268.5985,1212.0
2020-12-29 13:40:00,279.73,280.0,279.57,279.92,8308.0,268.6273,268.8866,268.4737,268.8098,8308.0
2020-12-29 13:45:00,279.78,280.22,279.78,280.05,1200.0,268.6754,269.0979,268.6754,268.9346,1200.0
2020-12-29 13:50:00,279.96,280.11,279.82,280.04,1701.0,268.8482,268.9923,268.7138,268.925,1701.0
2020-12-29 13:55:00,279.96,280.2,279.96,280.2,600.0,268.8482,269.0787,268.8482,269.0787,600.0
2020-12-29 14:00:00,280.09,280.14,279.86,279.94,1905.0,268.9731,269.0211,268.7522,268.829,1905.0
2020-12-29 14:05:00,279.96,280.19,279.86,280.17,8124.0,268.8482,269.0691,268.7522,269.0499,8124.0
2020-12-29 14:10:00,280.09,280.09,279.87,279.96,2300.0,268.9731,268.9731,268.7618,268.8482,2300.0
2020-12-29 14:15:00,279.97,280.2,279.88,280.18,3000.0,268.8578,269.0787,268.7714,269.0595,3000.0
2020-12-29 14:20:00,280.18,280.41,280.11,280.29,2500.0,269.0595,269.2804,268.9923,269.1651,2500.0
2020-12-29 14:25:00,280.32,280.32,279.95,279.99,2809.0,269.1939,269.1939,268.8386,268.877,2809.0
2020-12-29 14:30:00,279.97,280.07,279.9,280.06,807.0,268.8578,268.9538,268.7906,268.9442,807.0
2020-12-29 14:35:00,280.05,280.45,280.05,280.29,1700.0,268.9346,269.3188,268.9346,269.1651,1700.0
2020-12-29 14:40:00,280.17,280.25,280.11,280.19,3588.0,269.0499,269.1267,268.9923,269.0691,3588.0
2020-12-29 14:45:00,280.2,280.2,279.58,279.59,1335.0,269.0787,269.0787,268.4833,268.4929,1335.0
2020-12-29 14:50:00,279.7,280.16,279.7,280.05,2619.0,268.5985,269.0403,268.5985,268.9346,2619.0
2020-12-29 14:55:00,279.92,279.92,279.75,279.78,1654.0,268.8098,268.8098,268.6465,268.6754,1654.0
2020-12-29 15:00:00,279.75,279.86,279.65,279.74,1600.0,268.6465,268.7522,268.5505,268.6369,1600.0
2020-12-29 15:05:00,279.73,280.12,279.64,279.81,4011.0,268.6273,269.0019,268.5409,268.7042,4011.0
2020-12-29 15:10:00,279.98,280.21,279.88,279.88,3534.0,268.8674,269.0883,268.7714,268.7714,3534.0
2020-12-29 15:15:00,279.93,280.05,279.85,279.9,841.0,268.8194,268.9346,268.7426,268.7906,841.0
2020-12-29 15:20:00,279.81,279.94,279.74,279.94,1627.0,268.7042,268.829,268.6369,268.829,1627.0
2020-12-29 15:25:00,279.86,279.98,279.54,279.95,2577.0,268.7522,268.8674,268.4449,268.8386,2577.0
2020-12-29 15:30:00,279.92,280.43,279.85,280.41,3959.0,268.8098,269.2996,268.7426,269.2804,3959.0
2020-12-29 15:35:00,280.41,280.62,280.31,280.61,4060.0,269.2804,269.482,269.1843,269.4724,4060.0
2020-12-29 15:40:00,280.55,280.7,280.25,280.67,3717.0,269.4148,269.5588,269.1267,269.53,3717.0
2020-12-29 15:45:00,280.67,280.79,280.4,280.41,7533.0,269.53,269.6453,269.2707,269.2804,7533.0
2020-12-29 15:50:00,280.27,280.96,279.87,280.4,11707.0,269.1459,269.8085,268.7618,269.2707,11707.0
2020-12-29 15:55:00,280.4,280.85,280.36,280.73,35820.0,269.2707,269.7029,269.2323,269.5877,35820.0
2020-12-30 09:30:00,282.72,283.85,282.03,283.79,9296.0,271.4987,272.5838,270.8361,272.5262,9296.0
2020-12-30 09:35:00,282.74,282.77,282.42,282.51,800.0,271.5179,271.5467,271.2106,271.297,800.0
2020-12-30 09:40:00,282.44,282.44,282.14,282.36,3460.0,271.2298,271.2298,270.9417,271.153,3460.0
2020-12-30 09:45:00,282.18,282.66,281.64,282.66,21506.0,270.9801,271.441,270.4615,271.441,21506.0
2020-12-30 09:50:00,282.39,283.09,282.32,283.09,1478.0,271.1818,271.854,271.1145,271.854,1478.0
2020-12-30 09:55:00,283.1,283.65,283.01,283.45,14299.0,271.8636,272.3918,271.7772,272.1997,14299.0
2020-12-30 10:00:00,283.59,283.59,283.05,283.2,3337.0,272.3341,272.3341,271.8156,271.9596,3337.0
2020-12-30 10:05:00,283.42,283.65,283.16,283.31,1308.0,272.1709,272.3918,271.9212,272.0652,1308.0
2020-12-30 10:10:00,282.97,283.1,282.85,282.86,475.0,271.7387,271.8636,271.6235,271.6331,475.0
2020-12-30 10:15:00,282.92,282.92,282.34,282.56,1203.0,271.6907,271.6907,271.1337,271.345,1203.0
2020-12-30 10:20:00,282.77,282.85,281.96,282.02,1941.0,271.5467,271.6235,270.7688,270.8265,1941.0
2020-12-30 10:25:00,281.99,282.78,281.99,282.78,1345.0,270.7976,271.5563,270.7976,271.5563,1345.0
2020-12-30 10:30:00,282.74,283.35,282.72,283.03,1313.0,271.5179,272.1037,271.4987,271.7964,1313.0
2020-12-30 10:35:00,283.07,283.09,282.68,283.0,1000.0,271.8348,271.854,271.4603,271.7676,1000.0
2020-12-30 10:40:00,283.08,283.25,283.08,283.18,436.0,271.8444,272.0076,271.8444,271.9404,436.0
2020-12-30 10:45:00,283.22,283.4,283.11,283.36,1051.0,271.9788,272.1517,271.8732,272.1133,1051.0
2020-12-30 10:50:00,283.08,283.47,282.67,282.73,4462.0,271.8444,272.2189,271.4507,271.5083,4462.0
2020-12-30 10:55:00,282.84,283.04,282.34,283.0,1839.0,271.6139,271.806,271.1337,271.7676,1839.0
2020-12-30 11:00:00,282.88,282.89,282.54,282.89,1112.0,271.6523,271.6619,271.3258,271.6619,1112.0
2020-12-30 11:05:00,282.86,282.86,282.36,282.37,1300.0,271.6331,271.6331,271.153,271.1626,1300.0
2020-12-30 11:10:00,282.44,282.44,282.05,282.05,509.0,271.2298,271.2298,270.8553,270.8553,509.0
2020-12-30 11:15:00,282.22,282.24,281.88,282.09,3078.0,271.0185,271.0377,270.692,270.8937,3078.0
2020-12-30 11:20:00,282.21,282.21,281.69,281.8,1638.0,271.0089,271.0089,270.5095,270.6152,1638.0
2020-12-30 11:25:00,281.99,282.12,281.95,282.05,1206.0,270.7976,270.9225,270.7592,270.8553,1206.0
2020-12-30 11:30:00,282.03,282.17,282.03,282.13,737.0,270.8361,270.9705,270.8361,270.9321,737.0
2020-12-30 11:35:00,282.06,282.08,281.97,282.03,1000.0,270.8649,270.8841,270.7784,270.8361,1000.0
2020-12-30 11:40:00,282.14,282.54,282.14,282.54,1645.0,270.9417,271.3258,270.9417,271.3258,1645.0
2020-12-30 11:45:00,282.54,282.64,282.43,282.64,2060.0,271.3258,271.4218,271.2202,271.4218,2060.0
2020-12-30 11:50:00,282.64,283.15,282.64,282.8,5052.0,271.4218,271.9116,271.4218,271.5755,5052.0
2020-12-30 11:55:00,282.83,283.69,282.83,283.41,6511.0,271.6043,272.4302,271.6043,272.1613,6511.0
2020-12-30 12:00:00,283.61,284.0,283.29,283.56,8588.0,272.3533,272.7279,272.046,272.3053,8588.0
2020-12-30 12:05:00,283.42,283.83,283.41,283.74,1872.0,272.1709,272.5646,272.1613,272.4782,1872.0
2020-12-30 12:10:00,283.84,284.19,283.81,284.19,4598.0,272.5742,272.9103,272.5454,272.9103,4598.0
2020-12-30 12:15:00,284.34,284.71,284.34,284.71,4073.0,273.0544,273.4097,273.0544,273.4097,4073.0
2020-12-30 12:20:00,284.61,284.96,284.55,284.82,2872.0,273.3137,273.6498,273.256,273.5153,2872.0
2020-12-30 12:25:00,284.93,284.94,284.69,284.69,1266.0,273.621,273.6306,273.3905,273.3905,1266.0
2020-12-30 12:30:00,284.81,284.81,283.81,284.12,7974.0,273.5057,273.5057,272.5454,272.8431,7974.0
2020-12-30 12:35:00,284.16,284.17,283.6,284.09,5131.0,272.8815,272.8911,272.3437,272.8143,5131.0
2020-12-30 12:40:00,284.07,284.07,283.83,283.98,2269.0,272.7951,272.7951,272.5646,272.7087,2269.0
2020-12-30 12:45:00,284.08,284.19,284.01,284.12,1023.0,272.8047,272.9103,272.7375,272.8431,1023.0
2020-12-30 12:50:00,284.04,284.27,283.77,284.27,2400.0,272.7663,272.9871,272.507,272.9871,2400.0
2020-12-30 12:55:00,284.27,284.41,284.19,284.29,1349.0,272.9871,273.1216,272.9103,273.0064,1349.0
2020-12-30 13:00:00,284.29,284.78,284.29,284.78,1941.0,273.0064,273.4769,273.0064,273.4769,1941.0
2020-12-30 13:05:00,284.85,285.0,284.78,285.0,2345.0,273.5441,273.6882,273.4769,273.6882,2345.0
2020-12-30 13:10:00,285.03,285.25,284.89,285.25,1500.0,273.717,273.9282,273.5825,273.9282,1500.0
2020-12-30 13:15:00,285.25,285.39,285.18,285.18,1656.0,273.9282,274.0627,273.861,273.861,1656.0
2020-12-30 13:20:00,285.08,285.14,284.97,285.13,2311.0,273.765,273.8226,273.6594,273.813,2311.0
2020-12-30 13:25:00,285.22,285.23,285.04,285.04,2200.0,273.8994,273.909,273.7266,273.7266,2200.0
2020-12-30 13:30:00,284.84,285.03,284.84,285.03,1261.0,273.5345,273.717,273.5345,273.717,1261.0
2020-12-30 13:35:00,284.99,284.99,284.71,284.72,2040.0,273.6786,273.6786,273.4097,273.4193,2040.0
2020-12-30 13:40:00,284.66,284.88,284.55,284.82,3928.0,273.3617,273.5729,273.256,273.5153,3928.0
2020-12-30 13:45:00,284.87,284.97,284.51,284.75,2155.0,273.5633,273.6594,273.2176,273.4481,2155.0
2020-12-30 13:50:00,284.75,284.9,284.66,284.9,2589.0,273.4481,273.5921,273.3617,273.5921,2589.0
2020-12-30 13:55:00,284.97,285.17,284.89,285.11,3143.0,273.6594,273.8514,273.5825,273.7938,3143.0
2020-12-30 14:00:00,284.94,285.13,284.86,285.0,4422.0,273.6306,273.813,273.5537,273.6882,4422.0
2020-12-30 14:05:00,284.97,285.08,284.81,284.97,1206.0,273.6594,273.765,273.5057,273.6594,1206.0
2020-12-30 14:10:00,285.01,285.13,284.79,284.96,3851.0,273.6978,273.813,273.4865,273.6498,3851.0
2020-12-30 14:15:00,284.73,284.73,284.18,284.39,2275.0,273.4289,273.4289,272.9007,273.1024,2275.0
2020-12-30 14:20:00,284.32,284.52,284.32,284.45,2005.0,273.0352,273.2272,273.0352,273.16,2005.0
2020-12-30 14:25:00,284.44,284.49,284.27,284.28,4715.0,273.1504,273.1984,272.9871,272.9967,4715.0
2020-12-30 14:30:00,284.4,284.72,284.23,284.63,6891.0,273.112,273.4193,272.9487,273.3329,6891.0
2020-12-30 14:35:00,284.63,284.76,284.3,284.3,3332.0,273.3329,273.4577,273.016,273.016,3332.0
2020-12-30 14:40:00,284.3,284.59,284.26,284.36,3000.0,273.016,273.2944,272.9775,273.0736,3000.0
2020-12-30 14:45:00,284.45,284.99,284.28,284.99,3609.0,273.16,273.6786,272.9967,273.6786,3609.0
2020-12-30 14:50:00,284.93,285.05,284.69,284.99,11893.0,273.621,273.7362,273.3905,273.6786,11893.0
2020-12-30 14:55:00,284.97,285.07,284.83,285.07,4317.0,273.6594,273.7554,273.5249,273.7554,4317.0
2020-12-30 15:00:00,285.06,285.15,284.34,284.51,5626.0,273.7458,273.8322,273.0544,273.2176,5626.0
2020-12-30 15:05:00,284.57,284.79,284.44,284.79,3268.0,273.2752,273.4865,273.1504,273.4865,3268.0
2020-12-30 15:10:00,284.87,285.08,284.85,285.06,4536.0,273.5633,273.765,273.5441,273.7458,4536.0
2020-12-30 15:15:00,285.12,285.21,284.75,284.81,4212.0,273.8034,273.8898,273.4481,273.5057,4212.0
2020-12-30 15:20:00,284.84,284.94,284.76,284.87,3448.0,273.5345,273.6306,273.4577,273.5633,3448.0
2020-12-30 15:25:00,284.85,284.85,284.67,284.72,7708.0,273.5441,273.5441,273.3713,273.4193,7708.0
2020-12-30 15:30:00,284.81,284.93,284.76,284.91,6294.0,273.5057,273.621,273.4577,273.6017,6294.0
2020-12-30 15:35:00,284.91,285.0,284.77,284.85,13295.0,273.6017,273.6882,273.4673,273.5441,13295.0
2020-12-30 15:40:00,284.86,285.06,284.77,284.92,5859.0,273.5537,273.7458,273.4673,273.6113,5859.0
2020-12-30 15:45:00,284.87,285.29,284.83,285.29,14264.0,273.5633,273.9667,273.5249,273.9667,14264.0
2020-12-30 15:50:00,285.4,285.72,285.33,285.65,17864.0,274.0723,274.3796,274.0051,274.3124,17864.0
2020-12-30 15:55:00,285.5,285.84,285.5,285.57,51350.0,274.1683,274.4948,274.1683,274.2355,51350.0
2020-12-31 09:30:00,286.06,286.55,284.55,284.55,6443.0,274.7061,275.1767,273.256,273.256,6443.0
2020-12-31 09:35:00,284.87,285.4,284.87,285.4,1700.0,273.5633,274.0723,273.5633,274.0723,1700.0
2020-12-31 09:40:00,285.4,286.18,285.38,285.9,2301.0,274.0723,274.8213,274.0531,274.5525,2301.0
2020-12-31 09:45:00,285.47,285.74,285.38,285.74,1800.0,274.1395,274.3988,274.0531,274.3988,1800.0
2020-12-31 09:50:00,285.91,286.83,285.88,286.7,2502.0,274.5621,275.4455,274.5332,275.3207,2502.0
2020-12-31 09:55:00,286.63,287.8,286.62,287.76,9191.0,275.2535,276.377,275.2439,276.3386,9191.0
2020-12-31 10:00:00,287.81,288.06,287.57,288.06,2946.0,276.3866,276.6267,276.1562,276.6267,2946.0
2020-12-31 10:05:00,288.16,288.26,287.87,288.13,4001.0,276.7228,276.8188,276.4443,276.6939,4001.0
2020-12-31 10:10:00,288.15,288.25,287.72,287.76,6973.0,276.7131,276.8092,276.3002,276.3386,6973.0
2020-12-31 10:15:00,287.76,287.95,287.76,287.95,400.0,276.3386,276.5211,276.3386,276.5211,400.0
2020-12-31 10:20:00,287.95,288.14,287.75,288.08,4652.0,276.5211,276.7035,276.329,276.6459,4652.0
2020-12-31 10:25:00,287.93,288.11,287.81,287.81,3502.0,276.5019,276.6747,276.3866,276.3866,3502.0
2020-12-31 10:30:00,287.8,287.93,287.7,287.71,2400.0,276.377,276.5019,276.281,276.2906,2400.0
2020-12-31 10:35:00,287.74,287.75,287.52,287.55,1792.0,276.3194,276.329,276.1082,276.137,1792.0
2020-12-31 10:40:00,287.66,288.04,287.66,287.88,4405.0,276.2426,276.6075,276.2426,276.4539,4405.0
2020-12-31 10:45:00,287.91,288.05,287.71,288.04,4583.0,276.4827,276.6171,276.2906,276.6075,4583.0
2020-12-31 10:50:00,287.98,288.0,287.75,287.75,4100.0,276.5499,276.5691,276.329,276.329,4100.0
2020-12-31 10:55:00,287.8,287.95,287.69,287.95,2820.0,276.377,276.5211,276.2714,276.5211,2820.0
2020-12-31 11:00:00,287.94,287.96,287.54,287.55,3077.0,276.5115,276.5307,276.1274,276.137,3077.0
2020-12-31 11:05:00,287.51,287.62,287.51,287.56,1390.0,276.0985,276.2042,276.0985,276.1466,1390.0
2020-12-31 11:10:00,287.56,287.75,287.23,287.75,5522.0,276.1466,276.329,275.8297,276.329,5522.0
2020-12-31 11:15:00,287.77,287.85,287.77,287.85,300.0,276.3482,276.4251,276.3482,276.4251,300.0
2020-12-31 11:20:00,287.82,288.07,287.48,287.57,3607.0,276.3962,276.6363,276.0697,276.1562,3607.0
2020-12-31 11:25:00,287.56,287.56,287.19,287.19,1052.0,276.1466,276.1466,275.7913,275.7913,1052.0
2020-12-31 11:30:00,286.97,287.06,286.88,286.91,2533.0,275.58,275.6664,275.4936,275.5224,2533.0
2020-12-31 11:35:00,286.79,286.91,286.35,286.55,3418.0,275.4071,275.5224,274.9846,275.1767,3418.0
2020-12-31 11:40:00,286.47,286.57,286.14,286.25,3524.0,275.0998,275.1959,274.7829,274.8886,3524.0
2020-12-31 11:45:00,286.14,286.49,286.1,286.48,3109.0,274.7829,275.119,274.7445,275.1094,3109.0
2020-12-31 11:50:00,286.43,286.6,286.43,286.49,1735.0,275.0614,275.2247,275.0614,275.119,1735.0
2020-12-31 11:55:00,286.51,286.51,285.99,286.07,1400.0,275.1382,275.1382,274.6389,274.7157,1400.0
2020-12-31 12:00:00,286.08,286.43,286.08,286.4,6009.0,274.7253,275.0614,274.7253,275.0326,6009.0
2020-12-31 12:05:00,286.4,286.46,286.26,286.38,1100.0,275.0326,275.0902,274.8982,275.0134,1100.0
2020-12-31 12:10:00,286.41,286.52,286.14,286.14,5018.0,275.0422,275.1478,274.7829,274.7829,5018.0
2020-12-31 12:15:00,286.09,286.47,286.01,286.32,5813.0,274.7349,275.0998,274.6581,274.9558,5813.0
2020-12-31 12:20:00,286.34,286.77,286.34,286.76,2727.0,274.975,275.3879,274.975,275.3783,2727.0
2020-12-31 12:25:00,286.82,286.87,286.71,286.87,2200.0,275.4359,275.484,275.3303,275.484,2200.0
2020-12-31 12:30:00,286.79,287.26,286.79,287.26,4834.0,275.4071,275.8585,275.4071,275.8585,4834.0
2020-12-31 12:35:00,287.35,287.8,287.35,287.74,2961.0,275.9449,276.377,275.9449,276.3194,2961.0
2020-12-31 12:40:00,287.74,287.9,287.73,287.86,1621.0,276.3194,276.4731,276.3098,276.4347,1621.0
2020-12-31 12:45:00,287.86,287.97,287.75,287.75,2663.0,276.4347,276.5403,276.329,276.329,2663.0
2020-12-31 12:50:00,287.92,288.25,287.85,288.25,2038.0,276.4923,276.8092,276.4251,276.8092,2038.0
2020-12-31 12:55:00,288.13,288.26,288.11,288.18,2232.0,276.6939,276.8188,276.6747,276.742,2232.0
2020-12-31 13:00:00,288.23,288.26,288.05,288.06,1700.0,276.79,276.8188,276.6171,276.6267,1700.0
2020-12-31 13:05:00,288.12,288.27,288.06,288.06,1280.0,276.6843,276.8284,276.6267,276.6267,1280.0
2020-12-31 13:10:00,288.29,288.29,288.09,288.2,1700.0,276.8476,276.8476,276.6555,276.7612,1700.0
2020-12-31 13:15:00,288.19,288.26,288.06,288.06,3877.0,276.7516,276.8188,276.6267,276.6267,3877.0
2020-12-31 13:20:00,288.07,288.31,288.02,288.17,2919.0,276.6363,276.8668,276.5883,276.7324,2919.0
2020-12-31 13:25:00,288.24,288.34,288.23,288.3,800.0,276.7996,276.8956,276.79,276.8572,800.0
2020-12-31 13:30:00,288.3,288.41,288.24,288.32,5364.0,276.8572,276.9628,276.7996,276.8764,5364.0
2020-12-31 13:35:00,288.32,288.32,287.83,287.83,2256.0,276.8764,276.8764,276.4058,276.4058,2256.0
2020-12-31 13:40:00,287.76,287.81,287.65,287.78,3170.0,276.3386,276.3866,276.233,276.3578,3170.0
2020-12-31 13:45:00,287.73,287.73,287.49,287.68,2300.0,276.3098,276.3098,276.0793,276.2618,2300.0
2020-12-31 13:50:00,287.57,287.68,287.47,287.68,2664.0,276.1562,276.2618,276.0601,276.2618,2664.0
2020-12-31 13:55:00,287.77,288.03,287.77,288.03,3533.0,276.3482,276.5979,276.3482,276.5979,3533.0
2020-12-31 14:00:00,287.99,288.02,287.74,287.74,2000.0,276.5595,276.5883,276.3194,276.3194,2000.0
2020-12-31 14:05:00,287.84,287.93,287.37,287.87,4662.0,276.4155,276.5019,275.9641,276.4443,4662.0
2020-12-31 14:10:00,287.8,288.39,287.8,288.3,4297.0,276.377,276.9436,276.377,276.8572,4297.0
2020-12-31 14:15:00,288.39,288.91,288.39,288.75,3822.0,276.9436,277.443,276.9436,277.2893,3822.0
2020-12-31 14:20:00,288.65,288.77,288.53,288.57,3000.0,277.1933,277.3085,277.0781,277.1165,3000.0
2020-12-31 14:25:00,288.49,288.6,288.45,288.6,2865.0,277.0397,277.1453,277.0012,277.1453,2865.0
2020-12-31 14:30:00,288.64,289.33,288.64,289.3,5298.0,277.1837,277.8463,277.1837,277.8175,5298.0
2020-12-31 14:35:00,289.4,289.52,289.32,289.4,3539.0,277.9135,278.0288,277.8367,277.9135,3539.0
2020-12-31 14:40:00,289.51,290.0,289.41,289.85,27802.0,278.0192,278.4897,277.9231,278.3457,27802.0
2020-12-31 14:45:00,289.94,290.08,289.36,289.56,15940.0,278.4321,278.5665,277.8751,278.0672,15940.0
2020-12-31 14:50:00,289.6,289.75,288.65,288.77,6180.0,278.1056,278.2496,277.1933,277.3085,6180.0
2020-12-31 14:55:00,288.78,288.89,288.52,288.88,4200.0,277.3181,277.4238,277.0685,277.4142,4200.0
2020-12-31 15:00:00,288.92,289.5,288.8,288.8,12126.0,277.4526,278.0096,277.3373,277.3373,12126.0
2020-12-31 15:05:00,288.86,289.43,288.85,289.35,3003.0,277.395,277.9423,277.3854,277.8655,3003.0
2020-12-31 15:10:00,289.24,289.74,289.24,289.56,4029.0,277.7599,278.24,277.7599,278.0672,4029.0
2020-12-31 15:15:00,289.6,289.8,289.56,289.65,3136.0,278.1056,278.2977,278.0672,278.1536,3136.0
2020-12-31 15:20:00,289.65,289.77,289.56,289.67,2421.0,278.1536,278.2688,278.0672,278.1728,2421.0
2020-12-31 15:25:00,289.61,289.7,289.17,289.36,3702.0,278.1152,278.2016,277.6927,277.8751,3702.0
2020-12-31 15:30:00,289.3,289.43,288.97,289.25,4836.0,277.8175,277.9423,277.5006,277.7695,4836.0
2020-12-31 15:35:00,289.21,289.32,288.8,288.8,3505.0,277.7311,277.8367,277.3373,277.3373,3505.0
2020-12-31 15:40:00,288.79,288.79,288.36,288.36,6002.0,277.3277,277.3277,276.9148,276.9148,6002.0
2020-12-31 15:45:00,288.49,289.14,288.49,288.96,10026.0,277.0397,277.6639,277.0397,277.491,10026.0
2020-12-31 15:50:00,289.18,290.0,289.16,289.85,13817.0,277.7023,278.4897,277.6831,278.3457,13817.0
2020-12-31 15:55:00,289.65,290.44,289.65,289.87,44025.0,278.1536,278.9123,278.1536,278.3649,44025.0
2021-01-04 09:30:00,293.5,294.0,292.92,293.46,36205.0,281.8508,282.331,281.2938,281.8124,36205.0
2021-01-04 09:35:00,292.85,294.08,292.67,293.05,23841.0,281.2266,282.4078,281.0537,281.4187,23841.0
2021-01-04 09:40:00,293.15,293.29,292.08,292.87,36292.0,281.5147,281.6491,280.4872,281.2458,36292.0
2021-01-04 09:45:00,292.95,293.68,292.49,293.68,14825.0,281.3226,282.0237,280.8809,282.0237,14825.0
2021-01-04 09:50:00,293.51,294.27,293.12,294.27,14129.0,281.8604,282.5902,281.4859,282.5902,14129.0
2021-01-04 09:55:00,294.27,294.27,292.67,293.48,19718.0,282.5902,282.5902,281.0537,281.8316,19718.0
2021-01-04 10:00:00,293.73,294.16,293.22,293.77,17843.0,282.0717,282.4846,281.5819,282.1101,17843.0
2021-01-04 10:05:00,293.57,294.35,293.53,293.74,5201.0,281.918,282.6671,281.8796,282.0813,5201.0
2021-01-04 10:10:00,293.65,293.91,293.4,293.62,3528.0,281.9948,282.2445,281.7548,281.966,3528.0
2021-01-04 10:15:00,293.51,293.76,293.16,293.76,5175.0,281.8604,282.1005,281.5243,282.1005,5175.0
2021-01-04 10:20:00,293.79,294.06,293.66,293.78,4901.0,282.1293,282.3886,282.0045,282.1197,4901.0
2021-01-04 10:25:00,293.33,293.54,293.2,293.53,7105.0,281.6875,281.8892,281.5627,281.8796,7105.0
2021-01-04 10:30:00,293.42,293.57,293.01,293.54,19551.0,281.774,281.918,281.3803,281.8892,19551.0
2021-01-04 10:35:00,293.49,294.0,293.29,293.88,7664.0,281.8412,282.331,281.6491,282.2157,7664.0
2021-01-04 10:40:00,293.94,294.19,293.75,294.15,4395.0,282.2733,282.5134,282.0909,282.475,4395.0
2021-01-04 10:45:00,294.11,294.4,293.5,294.28,7810.0,282.4366,282.7151,281.8508,282.5998,7810.0
2021-01-04 10:50:00,294.25,294.4,293.5,293.67,7864.0,282.571,282.7151,281.8508,282.0141,7864.0
2021-01-04 10:55:00,293.43,293.73,293.31,293.41,7235.0,281.7836,282.0717,281.6683,281.7644,7235.0
2021-01-04 11:00:00,293.3,293.88,292.19,292.38,24602.0,281.6587,282.2157,280.5928,280.7753,24602.0
2021-01-04 11:05:00,292.2,292.72,291.67,291.9,44069.0,280.6024,281.1018,280.0934,280.3143,44069.0
2021-01-04 11:10:00,291.95,293.09,291.92,293.06,25407.0,280.3623,281.4571,280.3335,281.4283,25407.0
2021-01-04 11:15:00,293.11,293.47,292.83,293.44,15290.0,281.4763,281.822,281.2074,281.7932,15290.0
2021-01-04 11:20:00,293.34,293.36,292.9,293.17,17914.0,281.6972,281.7164,281.2746,281.5339,17914.0
2021-01-04 11:25:00,292.95,293.28,292.51,292.94,14783.0,281.3226,281.6395,280.9001,281.313,14783.0
2021-01-04 11:30:00,293.0,293.09,292.01,292.18,15978.0,281.3706,281.4571,280.4199,280.5832,15978.0
2021-01-04 11:35:00,292.26,292.26,291.51,292.04,10794.0,280.66,280.66,279.9398,280.4488,10794.0
2021-01-04 11:40:00,292.03,292.04,291.35,291.82,7720.0,280.4391,280.4488,279.7861,280.2375,7720.0
2021-01-04 11:45:00,291.75,291.75,291.09,291.13,4921.0,280.1703,280.1703,279.5365,279.5749,4921.0
2021-01-04 11:50:00,290.94,290.94,290.2,290.21,11463.0,279.3924,279.3924,278.6818,278.6914,11463.0
2021-01-04 11:55:00,290.06,290.58,290.06,290.39,4944.0,278.5473,279.0467,278.5473,278.8642,4944.0
2021-01-04 12:00:00,290.38,290.72,290.11,290.35,12464.0,278.8546,279.1811,278.5954,278.8258,12464.0
2021-01-04 12:05:00,290.43,290.53,289.69,289.69,3266.0,278.9027,278.9987,278.192,278.192,3266.0
2021-01-04 12:10:00,289.88,289.94,289.14,289.28,6263.0,278.3745,278.4321,277.6639,277.7983,6263.0
2021-01-04 12:15:00,289.04,289.93,288.87,289.73,6303.0,277.5678,278.4225,277.4046,278.2304,6303.0
2021-01-04 12:20:00,289.69,290.07,289.47,289.9,3902.0,278.192,278.5569,277.9808,278.3937,3902.0
2021-01-04 12:25:00,289.79,290.13,289.67,290.03,5111.0,278.2881,278.6146,278.1728,278.5185,5111.0
2021-01-04 12:30:00,289.91,290.09,289.43,290.09,15186.0,278.4033,278.5761,277.9423,278.5761,15186.0
2021-01-04 12:35:00,290.02,290.02,289.6,289.88,7600.0,278.5089,278.5089,278.1056,278.3745,7600.0
2021-01-04 12:40:00,289.88,289.93,289.6,289.93,9176.0,278.3745,278.4225,278.1056,278.4225,9176.0
2021-01-04 12:45:00,289.83,289.87,289.57,289.8,12345.0,278.3265,278.3649,278.0768,278.2977,12345.0
2021-01-04 12:50:00,289.78,290.15,289.65,290.15,6508.0,278.2785,278.6338,278.1536,278.6338,6508.0
2021-01-04 12:55:00,290.12,290.28,289.79,290.28,2900.0,278.605,278.7586,278.2881,278.7586,2900.0
2021-01-04 13:00:00,290.16,290.31,290.09,290.13,5499.0,278.6434,278.7874,278.5761,278.6146,5499.0
2021-01-04 13:05:00,290.11,290.83,289.89,290.83,5486.0,278.5954,279.2868,278.3841,279.2868,5486.0
2021-01-04 13:10:00,290.91,290.97,290.71,290.97,2385.0,279.3636,279.4212,279.1715,279.4212,2385.0
2021-01-04 13:15:00,290.81,291.22,290.81,291.21,2096.0,279.2676,279.6613,279.2676,279.6517,2096.0
2021-01-04 13:20:00,291.18,291.71,291.18,291.69,3208.0,279.6229,280.1318,279.6229,280.1126,3208.0
2021-01-04 13:25:00,291.61,291.61,291.44,291.54,1636.0,280.0358,280.0358,279.8726,279.9686,1636.0
2021-01-04 13:30:00,291.54,291.62,291.09,291.12,5779.0,279.9686,280.0454,279.5365,279.5653,5779.0
2021-01-04 13:35:00,291.24,291.44,291.16,291.17,2500.0,279.6805,279.8726,279.6037,279.6133,2500.0
2021-01-04 13:40:00,291.23,291.49,291.0,291.12,2423.0,279.6709,279.9206,279.45,279.5653,2423.0
2021-01-04 13:45:00,291.23,291.39,291.17,291.39,1400.0,279.6709,279.8245,279.6133,279.8245,1400.0
2021-01-04 13:50:00,291.42,291.81,291.41,291.8,3761.0,279.8534,280.2279,279.8438,280.2183,3761.0
2021-01-04 13:55:00,291.78,292.09,291.73,291.84,5252.0,280.1991,280.4968,280.1511,280.2567,5252.0
2021-01-04 14:00:00,291.83,291.83,291.35,291.63,3209.0,280.2471,280.2471,279.7861,280.055,3209.0
2021-01-04 14:05:00,291.63,291.63,290.66,290.71,1451.0,280.055,280.055,279.1235,279.1715,1451.0
2021-01-04 14:10:00,290.6,290.83,290.37,290.8,11652.0,279.0659,279.2868,278.845,279.258,11652.0
2021-01-04 14:15:00,290.66,290.75,290.38,290.55,2395.0,279.1235,279.21,278.8546,279.0179,2395.0
2021-01-04 14:20:00,290.57,290.65,290.24,290.61,3718.0,279.0371,279.1139,278.7202,279.0755,3718.0
2021-01-04 14:25:00,290.54,290.67,290.41,290.63,4577.0,279.0083,279.1331,278.8834,279.0947,4577.0
2021-01-04 14:30:00,290.59,290.95,290.38,290.39,5443.0,279.0563,279.402,278.8546,278.8642,5443.0
2021-01-04 14:35:00,290.42,290.79,290.31,290.75,5926.0,278.893,279.2484,278.7874,279.21,5926.0
2021-01-04 14:40:00,290.67,290.7,290.42,290.65,2101.0,279.1331,279.1619,278.893,279.1139,2101.0
2021-01-04 14:45:00,290.65,290.78,290.31,290.31,5722.0,279.1139,279.2388,278.7874,278.7874,5722.0
2021-01-04 14:50:00,290.25,290.25,289.96,290.16,7052.0,278.7298,278.7298,278.4513,278.6434,7052.0
2021-01-04 14:55:00,290.19,290.98,290.12,290.62,5294.0,278.6722,279.4308,278.605,279.0851,5294.0
2021-01-04 15:00:00,290.61,290.95,289.8,289.81,5642.0,279.0755,279.402,278.2977,278.3073,5642.0
2021-01-04 15:05:00,289.81,290.55,289.76,290.43,5726.0,278.3073,279.0179,278.2592,278.9027,5726.0
2021-01-04 15:10:00,290.44,290.68,290.44,290.53,1372.0,278.9123,279.1427,278.9123,278.9987,1372.0
2021-01-04 15:15:00,290.69,291.04,290.49,290.5,8073.0,279.1523,279.4884,278.9603,278.9699,8073.0
2021-01-04 15:20:00,290.49,291.29,290.44,291.29,11536.0,278.9603,279.7285,278.9123,279.7285,11536.0
2021-01-04 15:25:00,291.19,291.19,290.67,290.67,4142.0,279.6325,279.6325,279.1331,279.1331,4142.0
2021-01-04 15:30:00,290.47,291.18,290.35,291.13,6631.0,278.9411,279.6229,278.8258,279.5749,6631.0
2021-01-04 15:35:00,291.07,291.32,290.78,291.3,4240.0,279.5173,279.7573,279.2388,279.7381,4240.0
2021-01-04 15:40:00,291.28,291.42,291.1,291.24,6534.0,279.7189,279.8534,279.5461,279.6805,6534.0
2021-01-04 15:45:00,291.3,292.03,291.3,292.03,7156.0,279.7381,280.4391,279.7381,280.4391,7156.0
2021-01-04 15:50:00,291.95,292.19,291.72,291.78,20128.0,280.3623,280.5928,280.1415,280.1991,20128.0
2021-01-04 15:55:00,291.66,292.08,291.54,292.02,49592.0,280.0838,280.4872,279.9686,280.4295,49592.0
2021-01-05 09:30:00,291.17,294.7,291.17,292.57,15364.0,279.6133,283.0032,279.6133,280.9577,15364.0
2021-01-05 09:35:00,292.41,292.48,290.72,291.36,5300.0,280.8041,280.8713,279.1811,279.7957,5300.0
2021-01-05 09:40:00,291.68,292.46,290.23,290.24,5716.0,280.103,280.8521,278.7106,278.7202,5716.0
2021-01-05 09:45:00,290.6,290.81,290.25,290.58,3314.0,279.0659,279.2676,278.7298,279.0467,3314.0
2021-01-05 09:50:00,290.62,291.93,290.54,291.93,3317.0,279.0851,280.3431,279.0083,280.3431,3317.0
2021-01-05 09:55:00,291.87,291.87,290.77,290.94,3347.0,280.2855,280.2855,279.2292,279.3924,3347.0
2021-01-05 10:00:00,291.08,291.68,291.08,291.34,14434.0,279.5269,280.103,279.5269,279.7765,14434.0
2021-01-05 10:05:00,291.0,291.17,289.13,289.13,22554.0,279.45,279.6133,277.6543,277.6543,22554.0
2021-01-05 10:10:00,289.13,289.13,288.14,288.16,3775.0,277.6543,277.6543,276.7035,276.7228,3775.0
2021-01-05 10:15:00,287.86,288.14,287.48,287.63,1852.0,276.4347,276.7035,276.0697,276.2138,1852.0
2021-01-05 10:20:00,287.61,287.61,286.89,287.19,3416.0,276.1946,276.1946,275.5032,275.7913,3416.0
2021-01-05 10:25:00,287.03,287.17,286.15,286.15,2603.0,275.6376,275.772,274.7925,274.7925,2603.0
2021-01-05 10:30:00,286.04,286.04,285.24,285.53,2122.0,274.6869,274.6869,273.9186,274.1971,2122.0
2021-01-05 10:35:00,285.5,285.5,284.65,285.26,4999.0,274.1683,274.1683,273.3521,273.9379,4999.0
2021-01-05 10:40:00,285.46,285.46,284.85,285.17,8950.0,274.1299,274.1299,273.5441,273.8514,8950.0
2021-01-05 10:45:00,285.23,286.11,285.1,286.11,2288.0,273.909,274.7541,273.7842,274.7541,2288.0
2021-01-05 10:50:00,286.2,286.74,285.84,286.49,36537.0,274.8405,275.3591,274.4948,275.119,36537.0
2021-01-05 10:55:00,286.3,286.41,285.64,285.81,4264.0,274.9366,275.0422,274.3028,274.466,4264.0
2021-01-05 11:00:00,285.72,285.95,285.34,285.34,2500.0,274.3796,274.6005,274.0147,274.0147,2500.0
2021-01-05 11:05:00,285.36,285.51,284.53,284.73,2291.0,274.0339,274.1779,273.2368,273.4289,2291.0
2021-01-05 11:10:00,284.53,284.85,284.32,284.72,2317.0,273.2368,273.5441,273.0352,273.4193,2317.0
2021-01-05 11:15:00,284.43,284.47,283.65,283.95,1416.0,273.1408,273.1792,272.3918,272.6798,1416.0
2021-01-05 11:20:00,283.92,284.3,283.92,284.22,1615.0,272.651,273.016,272.651,272.9391,1615.0
2021-01-05 11:25:00,284.25,285.09,284.25,285.07,4931.0,272.9679,273.7746,272.9679,273.7554,4931.0
2021-01-05 11:30:00,285.09,285.46,285.02,285.46,3354.0,273.7746,274.1299,273.7074,274.1299,3354.0
2021-01-05 11:35:00,285.33,285.7,285.29,285.7,2622.0,274.0051,274.3604,273.9667,274.3604,2622.0
2021-01-05 11:40:00,285.82,286.57,285.82,286.57,3527.0,274.4756,275.1959,274.4756,275.1959,3527.0
2021-01-05 11:45:00,286.55,286.73,286.34,286.55,4213.0,275.1767,275.3495,274.975,275.1767,4213.0
2021-01-05 11:50:00,286.47,287.33,286.46,287.04,5108.0,275.0998,275.9257,275.0902,275.6472,5108.0
2021-01-05 11:55:00,286.95,287.15,286.53,286.8,3647.0,275.5608,275.7528,275.1574,275.4167,3647.0
2021-01-05 12:00:00,286.8,287.12,286.31,286.48,6038.0,275.4167,275.724,274.9462,275.1094,6038.0
2021-01-05 12:05:00,286.56,287.05,286.56,286.94,2452.0,275.1863,275.6568,275.1863,275.5512,2452.0
2021-01-05 12:10:00,286.94,287.04,286.69,286.7,1705.0,275.5512,275.6472,275.3111,275.3207,1705.0
2021-01-05 12:15:00,286.51,286.6,285.86,286.12,2110.0,275.1382,275.2247,274.514,274.7637,2110.0
2021-01-05 12:20:00,285.77,285.93,285.37,285.55,1414.0,274.4276,274.5813,274.0435,274.2163,1414.0
2021-01-05 12:25:00,285.5,285.75,285.29,285.29,2300.0,274.1683,274.4084,273.9667,273.9667,2300.0
2021-01-05 12:30:00,285.45,286.11,285.45,286.0,3104.0,274.1203,274.7541,274.1203,274.6485,3104.0
2021-01-05 12:35:00,286.03,286.17,285.81,286.01,917.0,274.6773,274.8117,274.466,274.6581,917.0
2021-01-05 12:40:00,285.9,286.03,285.71,285.79,1300.0,274.5525,274.6773,274.37,274.4468,1300.0
2021-01-05 12:45:00,285.7,285.7,285.31,285.52,975.0,274.3604,274.3604,273.9859,274.1875,975.0
2021-01-05 12:50:00,285.27,285.34,285.08,285.24,3063.0,273.9475,274.0147,273.765,273.9186,3063.0
2021-01-05 12:55:00,285.26,285.39,285.08,285.38,4003.0,273.9379,274.0627,273.765,274.0531,4003.0
2021-01-05 13:00:00,285.29,285.31,285.06,285.06,3617.0,273.9667,273.9859,273.7458,273.7458,3617.0
2021-01-05 13:05:00,285.31,285.31,285.14,285.24,1193.0,273.9859,273.9859,273.8226,273.9186,1193.0
2021-01-05 13:10:00,284.96,284.99,284.69,284.89,1624.0,273.6498,273.6786,273.3905,273.5825,1624.0
2021-01-05 13:15:00,284.9,284.98,284.82,284.9,2022.0,273.5921,273.669,273.5153,273.5921,2022.0
2021-01-05 13:20:00,284.73,284.73,283.72,283.94,4700.0,273.4289,273.4289,272.459,272.6702,4700.0
2021-01-05 13:25:00,283.96,284.17,283.96,284.03,3302.0,272.6895,272.8911,272.6895,272.7567,3302.0
2021-01-05 13:30:00,283.99,284.22,283.98,284.1,2300.0,272.7183,272.9391,272.7087,272.8239,2300.0
2021-01-05 13:35:00,283.97,283.97,283.27,283.29,1852.0,272.6991,272.6991,272.0268,272.046,1852.0
2021-01-05 13:40:00,283.43,283.53,283.27,283.28,2500.0,272.1805,272.2765,272.0268,272.0364,2500.0
2021-01-05 13:45:00,283.28,283.71,283.27,283.67,2695.0,272.0364,272.4494,272.0268,272.411,2695.0
2021-01-05 13:50:00,283.63,283.77,283.52,283.75,3705.0,272.3725,272.507,272.2669,272.4878,3705.0
2021-01-05 13:55:00,283.77,284.04,283.76,283.78,3000.0,272.507,272.7663,272.4974,272.5166,3000.0
2021-01-05 14:00:00,283.88,284.77,283.88,284.53,4073.0,272.6126,273.4673,272.6126,273.2368,4073.0
2021-01-05 14:05:00,284.57,285.0,284.57,284.98,3018.0,273.2752,273.6882,273.2752,273.669,3018.0
2021-01-05 14:10:00,285.05,285.32,284.84,285.12,6395.0,273.7362,273.9955,273.5345,273.8034,6395.0
2021-01-05 14:15:00,285.24,285.53,285.24,285.45,6366.0,273.9186,274.1971,273.9186,274.1203,6366.0
2021-01-05 14:20:00,285.37,285.37,284.82,284.95,3852.0,274.0435,274.0435,273.5153,273.6402,3852.0
2021-01-05 14:25:00,285.07,285.07,284.69,285.0,3510.0,273.7554,273.7554,273.3905,273.6882,3510.0
2021-01-05 14:30:00,285.03,286.14,285.03,286.13,7399.0,273.717,274.7829,273.717,274.7733,7399.0
2021-01-05 14:35:00,286.23,286.51,285.72,285.72,2666.0,274.8694,275.1382,274.3796,274.3796,2666.0
2021-01-05 14:40:00,285.82,285.96,285.56,285.96,2262.0,274.4756,274.6101,274.2259,274.6101,2262.0
2021-01-05 14:45:00,285.69,285.71,285.02,285.22,4820.0,274.3508,274.37,273.7074,273.8994,4820.0
2021-01-05 14:50:00,285.09,285.09,284.8,284.92,2556.0,273.7746,273.7746,273.4961,273.6113,2556.0
2021-01-05 14:55:00,284.83,285.06,284.75,285.03,2427.0,273.5249,273.7458,273.4481,273.717,2427.0
2021-01-05 15:00:00,285.06,285.5,285.06,285.43,4519.0,273.7458,274.1683,273.7458,274.1011,4519.0
2021-01-05 15:05:00,285.49,285.61,285.08,285.08,2000.0,274.1587,274.274,273.765,273.765,2000.0
2021-01-05 15:10:00,285.15,285.15,284.6,284.6,6282.0,273.8322,273.8322,273.304,273.304,6282.0
2021-01-05 15:15:00,284.65,284.65,284.07,284.07,3600.0,273.3521,273.3521,272.7951,272.7951,3600.0
2021-01-05 15:20:00,284.07,284.07,283.23,283.23,4823.0,272.7951,272.7951,271.9884,271.9884,4823.0
2021-01-05 15:25:00,283.32,283.55,283.18,283.36,5772.0,272.0749,272.2957,271.9404,272.1133,5772.0
2021-01-05 15:30:00,283.42,283.59,283.32,283.46,4068.0,272.1709,272.3341,272.0749,272.2093,4068.0
2021-01-05 15:35:00,283.42,283.55,283.0,283.03,4948.0,272.1709,272.2957,271.7676,271.7964,4948.0
2021-01-05 15:40:00,282.97,283.86,282.97,283.8,6883.0,271.7387,272.5934,271.7387,272.5358,6883.0
2021-01-05 15:45:00,283.73,284.18,283.27,284.18,8061.0,272.4686,272.9007,272.0268,272.9007,8061.0
2021-01-05 15:50:00,284.13,284.79,284.12,284.79,16816.0,272.8527,273.4865,272.8431,273.4865,16816.0
2021-01-05 15:55:00,284.69,284.97,284.04,284.34,49972.0,273.3905,273.6594,272.7663,273.0544,49972.0
2021-01-06 09:30:00,282.43,285.04,280.49,280.5,34248.0,271.2202,273.7266,269.3572,269.3668,34248.0
2021-01-06 09:35:00,281.72,282.02,280.01,280.85,13854.0,270.5384,270.8265,268.8962,269.7029,13854.0
2021-01-06 09:40:00,280.75,281.0,280.03,280.11,4021.0,269.6069,269.8469,268.9154,268.9923,4021.0
2021-01-06 09:45:00,280.09,280.81,279.73,280.23,9148.0,268.9731,269.6645,268.6273,269.1075,9148.0
2021-01-06 09:50:00,279.98,280.23,279.08,279.08,18449.0,268.8674,269.1075,268.0031,268.0031,18449.0
2021-01-06 09:55:00,279.15,279.56,278.84,279.16,13165.0,268.0704,268.4641,267.7727,268.08,13165.0
2021-01-06 10:00:00,279.31,279.88,278.92,279.0,7493.0,268.224,268.7714,267.8495,267.9263,7493.0
2021-01-06 10:05:00,279.07,279.67,278.51,279.67,6463.0,267.9935,268.5697,267.4558,268.5697,6463.0
2021-01-06 10:10:00,279.1,279.67,279.1,279.64,2059.0,268.0223,268.5697,268.0223,268.5409,2059.0
2021-01-06 10:15:00,279.5,279.84,278.79,279.09,14531.0,268.4065,268.733,267.7247,268.0127,14531.0
2021-01-06 10:20:00,279.0,279.04,278.65,278.8,12681.0,267.9263,267.9647,267.5902,267.7343,12681.0
2021-01-06 10:25:00,278.76,278.82,277.48,277.88,26961.0,267.6958,267.7535,266.4666,266.8508,26961.0
2021-01-06 10:30:00,277.99,278.7,277.99,278.58,10980.0,266.9564,267.6382,266.9564,267.523,10980.0
2021-01-06 10:35:00,278.56,278.69,278.21,278.38,8467.0,267.5038,267.6286,267.1677,267.3309,8467.0
2021-01-06 10:40:00,278.33,278.34,278.06,278.28,2989.0,267.2829,267.2925,267.0236,267.2349,2989.0
2021-01-06 10:45:00,278.3,278.55,278.13,278.35,46545.0,267.2541,267.4942,267.0908,267.3021,46545.0
2021-01-06 10:50:00,278.27,278.67,277.75,277.75,10639.0,267.2253,267.6094,266.7259,266.7259,10639.0
2021-01-06 10:55:00,277.83,278.33,277.81,278.05,5844.0,266.8028,267.2829,266.7835,267.014,5844.0
2021-01-06 11:00:00,278.3,278.54,277.99,278.33,6199.0,267.2541,267.4846,266.9564,267.2829,6199.0
2021-01-06 11:05:00,278.4,278.5,277.86,278.19,6548.0,267.3501,267.4462,266.8316,267.1485,6548.0
2021-01-06 11:10:00,278.12,278.37,278.0,278.19,4100.0,267.0812,267.3213,266.966,267.1485,4100.0
2021-01-06 11:15:00,278.5,278.5,278.01,278.1,4308.0,267.4462,267.4462,266.9756,267.062,4308.0
2021-01-06 11:20:00,278.01,279.09,277.95,279.06,12330.0,266.9756,268.0127,266.918,267.9839,12330.0
2021-01-06 11:25:00,278.91,280.04,278.79,279.63,6208.0,267.8399,268.925,267.7247,268.5313,6208.0
2021-01-06 11:30:00,279.71,280.43,279.7,280.16,4986.0,268.6081,269.2996,268.5985,269.0403,4986.0
2021-01-06 11:35:00,280.17,280.17,279.68,279.89,3084.0,269.0499,269.0499,268.5793,268.781,3084.0
2021-01-06 11:40:00,279.92,280.3,279.4,279.43,4647.0,268.8098,269.1747,268.3104,268.3392,4647.0
2021-01-06 11:45:00,279.6,280.26,279.52,280.26,3605.0,268.5025,269.1363,268.4257,269.1363,3605.0
2021-01-06 11:50:00,280.21,280.7,279.77,280.59,2322.0,269.0883,269.5588,268.6658,269.4532,2322.0
2021-01-06 11:55:00,280.48,280.95,280.48,280.53,5780.0,269.3476,269.7989,269.3476,269.3956,5780.0
2021-01-06 12:00:00,280.74,282.59,280.7,282.26,32186.0,269.5973,271.3738,269.5588,271.0569,32186.0
2021-01-06 12:05:00,282.45,282.76,282.13,282.59,5808.0,271.2394,271.5371,270.9321,271.3738,5808.0
2021-01-06 12:10:00,282.67,282.72,281.82,282.18,6717.0,271.4507,271.4987,270.6344,270.9801,6717.0
2021-01-06 12:15:00,282.12,282.31,281.87,281.87,5171.0,270.9225,271.1049,270.6824,270.6824,5171.0
2021-01-06 12:20:00,281.69,281.96,281.02,281.16,1922.0,270.5095,270.7688,269.8661,270.0006,1922.0
2021-01-06 12:25:00,281.09,281.27,281.01,281.21,3460.0,269.9334,270.1062,269.8565,270.0486,3460.0
2021-01-06 12:30:00,281.33,281.84,281.33,281.84,3601.0,270.1638,270.6536,270.1638,270.6536,3601.0
2021-01-06 12:35:00,281.92,282.18,281.69,281.88,5266.0,270.7304,270.9801,270.5095,270.692,5266.0
2021-01-06 12:40:00,282.0,282.05,281.77,281.78,2009.0,270.8072,270.8553,270.5864,270.596,2009.0
2021-01-06 12:45:00,281.88,282.15,281.58,282.1,3977.0,270.692,270.9513,270.4039,270.9033,3977.0
2021-01-06 12:50:00,282.26,282.4,281.84,282.19,4818.0,271.0569,271.1914,270.6536,270.9897,4818.0
2021-01-06 12:55:00,282.08,282.19,281.82,281.82,6000.0,270.8841,270.9897,270.6344,270.6344,6000.0
2021-01-06 13:00:00,281.88,282.23,281.71,281.73,20424.0,270.692,271.0281,270.5288,270.548,20424.0
2021-01-06 13:05:00,281.79,281.92,281.58,281.6,3504.0,270.6056,270.7304,270.4039,270.4231,3504.0
2021-01-06 13:10:00,281.64,281.8,281.39,281.73,4144.0,270.4615,270.6152,270.2215,270.548,4144.0
2021-01-06 13:15:00,281.81,282.17,281.58,281.72,1920.0,270.6248,270.9705,270.4039,270.5384,1920.0
2021-01-06 13:20:00,281.7,281.72,281.46,281.51,2708.0,270.5192,270.5384,270.2887,270.3367,2708.0
2021-01-06 13:25:00,281.5,281.86,281.48,281.76,8300.0,270.3271,270.6728,270.3079,270.5768,8300.0
2021-01-06 13:30:00,281.84,282.18,281.8,282.17,3212.0,270.6536,270.9801,270.6152,270.9705,3212.0
2021-01-06 13:35:00,282.26,282.74,282.21,282.65,2171.0,271.0569,271.5179,271.0089,271.4314,2171.0
2021-01-06 13:40:00,282.76,283.07,282.56,282.84,2900.0,271.5371,271.8348,271.345,271.6139,2900.0
2021-01-06 13:45:00,282.94,283.27,282.94,283.12,3463.0,271.7099,272.0268,271.7099,271.8828,3463.0
2021-01-06 13:50:00,282.94,283.03,282.75,283.02,1863.0,271.7099,271.7964,271.5275,271.7868,1863.0
2021-01-06 13:55:00,283.09,283.09,282.78,282.78,700.0,271.854,271.854,271.5563,271.5563,700.0
2021-01-06 14:00:00,282.92,283.17,282.86,282.88,2998.0,271.6907,271.9308,271.6331,271.6523,2998.0
2021-01-06 14:05:00,282.87,283.07,282.6,282.61,2337.0,271.6427,271.8348,271.3834,271.393,2337.0
2021-01-06 14:10:00,282.65,282.82,282.65,282.79,1694.0,271.4314,271.5947,271.4314,271.5659,1694.0
2021-01-06 14:15:00,282.65,282.65,281.68,281.86,3304.0,271.4314,271.4314,270.4999,270.6728,3304.0
2021-01-06 14:20:00,282.19,282.19,281.75,281.75,2188.0,270.9897,270.9897,270.5672,270.5672,2188.0
2021-01-06 14:25:00,281.16,281.82,280.92,281.82,7500.0,270.0006,270.6344,269.7701,270.6344,7500.0
2021-01-06 14:30:00,281.68,282.51,281.61,281.98,2996.0,270.4999,271.297,270.4327,270.788,2996.0
2021-01-06 14:35:00,281.61,282.13,281.32,281.74,4244.0,270.4327,270.9321,270.1542,270.5576,4244.0
2021-01-06 14:40:00,281.69,282.46,281.49,282.45,3531.0,270.5095,271.249,270.3175,271.2394,3531.0
2021-01-06 14:45:00,282.46,282.46,281.32,281.51,2478.0,271.249,271.249,270.1542,270.3367,2478.0
2021-01-06 14:50:00,281.25,281.9,281.23,281.62,3553.0,270.087,270.7112,270.0678,270.4423,3553.0
2021-01-06 14:55:00,281.78,282.28,281.67,281.74,2977.0,270.596,271.0761,270.4903,270.5576,2977.0
2021-01-06 15:00:00,281.88,282.01,281.51,281.71,5958.0,270.692,270.8168,270.3367,270.5288,5958.0
2021-01-06 15:05:00,281.88,282.33,281.53,281.94,4373.0,270.692,271.1241,270.3559,270.7496,4373.0
2021-01-06 15:10:00,282.22,282.97,282.21,282.57,4292.0,271.0185,271.7387,271.0089,271.3546,4292.0
2021-01-06 15:15:00,282.8,282.8,282.3,282.32,2934.0,271.5755,271.5755,271.0953,271.1145,2934.0
2021-01-06 15:20:00,282.55,282.55,281.51,281.7,2590.0,271.3354,271.3354,270.3367,270.5192,2590.0
2021-01-06 15:25:00,281.27,282.91,281.16,282.63,3891.0,270.1062,271.6811,270.0006,271.4122,3891.0
2021-01-06 15:30:00,282.77,283.04,281.8,282.17,5445.0,271.5467,271.806,270.6152,270.9705,5445.0
2021-01-06 15:35:00,282.1,282.3,281.25,281.38,5194.0,270.9033,271.0953,270.087,270.2119,5194.0
2021-01-06 15:40:00,281.24,281.8,281.24,281.51,5819.0,270.0774,270.6152,270.0774,270.3367,5819.0
2021-01-06 15:45:00,281.45,281.6,280.58,281.6,13381.0,270.2791,270.4231,269.4436,270.4231,13381.0
2021-01-06 15:50:00,281.75,281.76,280.77,281.55,24042.0,270.5672,270.5768,269.6261,270.3751,24042.0
2021-01-06 15:55:00,281.23,281.8,281.03,281.35,34014.0,270.0678,270.6152,269.8757,270.183,34014.0
2021-01-07 09:30:00,283.15,285.11,282.85,284.57,11559.0,271.9116,273.7938,271.6235,273.2752,11559.0
2021-01-07 09:35:00,284.52,285.45,284.41,285.45,17092.0,273.2272,274.1203,273.1216,274.1203,17092.0
2021-01-07 09:40:00,285.24,285.97,284.36,284.36,3600.0,273.9186,274.6197,273.0736,273.0736,3600.0
2021-01-07 09:45:00,284.87,286.3,284.86,285.63,14866.0,273.5633,274.9366,273.5537,274.2932,14866.0
2021-01-07 09:50:00,285.81,286.0,284.99,285.01,14108.0,274.466,274.6485,273.6786,273.6978,14108.0
2021-01-07 09:55:00,284.99,286.62,284.91,285.63,15598.0,273.6786,275.2439,273.6017,274.2932,15598.0
2021-01-07 10:00:00,285.8,286.2,285.43,286.2,2037.0,274.4564,274.8405,274.1011,274.8405,2037.0
2021-01-07 10:05:00,286.14,286.5,285.54,286.5,7954.0,274.7829,275.1286,274.2067,275.1286,7954.0
2021-01-07 10:10:00,286.86,287.4,286.56,287.38,3626.0,275.4743,275.9929,275.1863,275.9737,3626.0
2021-01-07 10:15:00,287.61,287.69,286.71,287.39,6260.0,276.1946,276.2714,275.3303,275.9833,6260.0
2021-01-07 10:20:00,287.5,287.5,286.7,287.15,3255.0,276.0889,276.0889,275.3207,275.7528,3255.0
2021-01-07 10:25:00,286.97,287.0,285.9,285.9,2260.0,275.58,275.6088,274.5525,274.5525,2260.0
2021-01-07 10:30:00,285.64,285.64,284.62,285.05,6332.0,274.3028,274.3028,273.3233,273.7362,6332.0
2021-01-07 10:35:00,284.55,284.6,283.56,283.56,4101.0,273.256,273.304,272.3053,272.3053,4101.0
2021-01-07 10:40:00,283.63,284.12,283.63,283.75,5133.0,272.3725,272.8431,272.3725,272.4878,5133.0
2021-01-07 10:45:00,283.91,284.38,283.74,284.21,7352.0,272.6414,273.0928,272.4782,272.9295,7352.0
2021-01-07 10:50:00,284.07,284.34,283.82,283.96,10725.0,272.7951,273.0544,272.555,272.6895,10725.0
2021-01-07 10:55:00,284.03,284.08,283.18,283.22,2756.0,272.7567,272.8047,271.9404,271.9788,2756.0
2021-01-07 11:00:00,283.22,284.0,283.22,283.92,2184.0,271.9788,272.7279,271.9788,272.651,2184.0
2021-01-07 11:05:00,283.64,284.03,283.64,283.85,4580.0,272.3822,272.7567,272.3822,272.5838,4580.0
2021-01-07 11:10:00,283.68,284.08,283.29,283.88,13436.0,272.4206,272.8047,272.046,272.6126,13436.0
2021-01-07 11:15:00,283.97,284.07,283.57,283.94,7196.0,272.6991,272.7951,272.3149,272.6702,7196.0
2021-01-07 11:20:00,283.97,284.04,283.71,283.72,3163.0,272.6991,272.7663,272.4494,272.459,3163.0
2021-01-07 11:25:00,283.57,283.58,283.15,283.32,3201.0,272.3149,272.3245,271.9116,272.0749,3201.0
2021-01-07 11:30:00,283.36,283.41,282.82,282.82,4033.0,272.1133,272.1613,271.5947,271.5947,4033.0
2021-01-07 11:35:00,282.8,283.14,282.66,283.09,3028.0,271.5755,271.902,271.441,271.854,3028.0
2021-01-07 11:40:00,283.05,283.05,282.74,282.74,677.0,271.8156,271.8156,271.5179,271.5179,677.0
2021-01-07 11:45:00,282.7,282.7,282.55,282.59,700.0,271.4795,271.4795,271.3354,271.3738,700.0
2021-01-07 11:50:00,282.59,282.82,282.47,282.55,3870.0,271.3738,271.5947,271.2586,271.3354,3870.0
2021-01-07 11:55:00,282.54,282.61,282.47,282.5,400.0,271.3258,271.393,271.2586,271.2874,400.0
2021-01-07 12:00:00,282.45,283.22,282.45,283.22,2002.0,271.2394,271.9788,271.2394,271.9788,2002.0
2021-01-07 12:05:00,283.13,283.23,282.7,282.78,1262.0,271.8924,271.9884,271.4795,271.5563,1262.0
2021-01-07 12:10:00,283.03,283.03,282.46,282.46,1500.0,271.7964,271.7964,271.249,271.249,1500.0
2021-01-07 12:15:00,282.43,282.66,282.0,282.09,5181.0,271.2202,271.441,270.8072,270.8937,5181.0
2021-01-07 12:20:00,282.0,282.46,282.0,282.01,6211.0,270.8072,271.249,270.8072,270.8168,6211.0
2021-01-07 12:25:00,282.1,282.15,281.74,281.75,6151.0,270.9033,270.9513,270.5576,270.5672,6151.0
2021-01-07 12:30:00,281.94,281.99,281.45,281.57,3231.0,270.7496,270.7976,270.2791,270.3943,3231.0
2021-01-07 12:35:00,281.62,281.84,281.45,281.74,4283.0,270.4423,270.6536,270.2791,270.5576,4283.0
2021-01-07 12:40:00,281.84,281.88,281.15,281.31,4031.0,270.6536,270.692,269.991,270.1446,4031.0
2021-01-07 12:45:00,281.37,281.47,281.27,281.36,11674.0,270.2022,270.2983,270.1062,270.1926,11674.0
2021-01-07 12:50:00,281.44,281.68,281.24,281.26,11276.0,270.2695,270.4999,270.0774,270.0966,11276.0
2021-01-07 12:55:00,281.31,281.43,281.19,281.3,1333.0,270.1446,270.2599,270.0294,270.135,1333.0
2021-01-07 13:00:00,281.35,281.72,281.35,281.49,2803.0,270.183,270.5384,270.183,270.3175,2803.0
2021-01-07 13:05:00,281.45,281.45,281.08,281.21,1401.0,270.2791,270.2791,269.9238,270.0486,1401.0
2021-01-07 13:10:00,281.13,281.49,281.13,281.41,1700.0,269.9718,270.3175,269.9718,270.2407,1700.0
2021-01-07 13:15:00,281.42,281.56,281.34,281.51,3800.0,270.2503,270.3847,270.1734,270.3367,3800.0
2021-01-07 13:20:00,281.51,281.6,281.44,281.5,1200.0,270.3367,270.4231,270.2695,270.3271,1200.0
2021-01-07 13:25:00,281.5,281.5,281.09,281.21,2130.0,270.3271,270.3271,269.9334,270.0486,2130.0
2021-01-07 13:30:00,281.27,281.47,281.26,281.27,6438.0,270.1062,270.2983,270.0966,270.1062,6438.0
2021-01-07 13:35:00,281.37,281.65,281.27,281.65,2496.0,270.2022,270.4711,270.1062,270.4711,2496.0
2021-01-07 13:40:00,281.63,281.63,281.21,281.23,14190.0,270.4519,270.4519,270.0486,270.0678,14190.0
2021-01-07 13:45:00,281.17,281.22,280.87,280.88,4121.0,270.0102,270.0582,269.7221,269.7317,4121.0
2021-01-07 13:50:00,280.88,281.54,280.84,281.18,1742.0,269.7317,270.3655,269.6933,270.0198,1742.0
2021-01-07 13:55:00,281.26,281.5,281.15,281.37,800.0,270.0966,270.3271,269.991,270.2022,800.0
2021-01-07 14:00:00,281.29,281.48,281.24,281.48,1492.0,270.1254,270.3079,270.0774,270.3079,1492.0
2021-01-07 14:05:00,281.43,281.43,281.22,281.36,1400.0,270.2599,270.2599,270.0582,270.1926,1400.0
2021-01-07 14:10:00,281.3,281.43,281.13,281.32,1929.0,270.135,270.2599,269.9718,270.1542,1929.0
2021-01-07 14:15:00,281.51,281.64,281.47,281.5,3341.0,270.3367,270.4615,270.2983,270.3271,3341.0
2021-01-07 14:20:00,281.45,281.62,281.45,281.5,3954.0,270.2791,270.4423,270.2791,270.3271,3954.0
2021-01-07 14:25:00,281.54,281.57,281.13,281.13,2971.0,270.3655,270.3943,269.9718,269.9718,2971.0
2021-01-07 14:30:00,281.19,281.53,281.19,281.53,2653.0,270.0294,270.3559,270.0294,270.3559,2653.0
2021-01-07 14:35:00,281.49,281.66,281.41,281.66,4561.0,270.3175,270.4807,270.2407,270.4807,4561.0
2021-01-07 14:40:00,281.63,281.75,281.39,281.41,4357.0,270.4519,270.5672,270.2215,270.2407,4357.0
2021-01-07 14:45:00,281.42,281.47,281.23,281.39,2538.0,270.2503,270.2983,270.0678,270.2215,2538.0
2021-01-07 14:50:00,281.38,281.71,281.37,281.69,3216.0,270.2119,270.5288,270.2022,270.5095,3216.0
2021-01-07 14:55:00,281.55,281.71,281.48,281.6,4796.0,270.3751,270.5288,270.3079,270.4231,4796.0
2021-01-07 15:00:00,281.59,281.71,281.38,281.62,4136.0,270.4135,270.5288,270.2119,270.4423,4136.0
2021-01-07 15:05:00,281.62,281.83,281.47,281.59,4618.0,270.4423,270.644,270.2983,270.4135,4618.0
2021-01-07 15:10:00,281.58,281.58,281.01,281.19,2702.0,270.4039,270.4039,269.8565,270.0294,2702.0
2021-01-07 15:15:00,281.22,281.7,281.18,281.7,2042.0,270.0582,270.5192,270.0198,270.5192,2042.0
2021-01-07 15:20:00,281.55,281.62,281.49,281.57,2767.0,270.3751,270.4423,270.3175,270.3943,2767.0
2021-01-07 15:25:00,281.64,281.68,281.5,281.5,1705.0,270.4615,270.4999,270.3271,270.3271,1705.0
2021-01-07 15:30:00,281.48,281.48,281.23,281.47,3276.0,270.3079,270.3079,270.0678,270.2983,3276.0
2021-01-07 15:35:00,281.45,281.75,281.3,281.53,6159.0,270.2791,270.5672,270.135,270.3559,6159.0
2021-01-07 15:40:00,281.51,281.51,281.25,281.39,3678.0,270.3367,270.3367,270.087,270.2215,3678.0
2021-01-07 15:45:00,281.4,282.01,281.11,282.0,11019.0,270.2311,270.8168,269.9526,270.8072,11019.0
2021-01-07 15:50:00,282.01,282.41,281.67,282.29,12624.0,270.8168,271.201,270.4903,271.0857,12624.0
2021-01-07 15:55:00,282.19,282.28,281.31,281.38,25714.0,270.9897,271.0761,270.1446,270.2119,25714.0
2021-01-08 09:30:00,283.01,284.06,281.53,282.0,10308.0,271.7772,272.7855,270.3559,270.8072,10308.0
2021-01-08 09:35:00,282.79,283.42,282.39,282.87,4520.0,271.5659,272.1709,271.1818,271.6427,4520.0
2021-01-08 09:40:00,283.12,284.06,283.12,283.65,2083.0,271.8828,272.7855,271.8828,272.3918,2083.0
2021-01-08 09:45:00,284.09,284.09,283.46,283.46,800.0,272.8143,272.8143,272.2093,272.2093,800.0
2021-01-08 09:50:00,283.67,283.72,283.46,283.47,2455.0,272.411,272.459,272.2093,272.2189,2455.0
2021-01-08 09:55:00,283.26,283.64,282.94,282.94,1902.0,272.0172,272.3822,271.7099,271.7099,1902.0
2021-01-08 10:00:00,283.19,283.87,283.19,283.6,1050.0,271.95,272.603,271.95,272.3437,1050.0
2021-01-08 10:05:00,283.6,284.31,283.49,284.31,3432.0,272.3437,273.0256,272.2381,273.0256,3432.0
2021-01-08 10:10:00,284.05,284.07,283.3,283.45,3878.0,272.7759,272.7951,272.0556,272.1997,3878.0
2021-01-08 10:15:00,283.72,283.72,283.12,283.33,2209.0,272.459,272.459,271.8828,272.0845,2209.0
2021-01-08 10:20:00,283.35,283.47,281.76,281.76,3373.0,272.1037,272.2189,270.5768,270.5768,3373.0
2021-01-08 10:25:00,281.7,281.99,280.52,281.45,3253.0,270.5192,270.7976,269.386,270.2791,3253.0
2021-01-08 10:30:00,281.49,281.66,281.07,281.14,2757.0,270.3175,270.4807,269.9142,269.9814,2757.0
2021-01-08 10:35:00,281.48,281.64,281.12,281.36,2400.0,270.3079,270.4615,269.9622,270.1926,2400.0
2021-01-08 10:40:00,281.11,281.91,281.11,281.91,954.0,269.9526,270.7208,269.9526,270.7208,954.0
2021-01-08 10:45:00,282.04,282.42,281.73,282.42,1484.0,270.8457,271.2106,270.548,271.2106,1484.0
2021-01-08 10:50:00,282.44,282.45,281.36,281.76,8018.0,271.2298,271.2394,270.1926,270.5768,8018.0
2021-01-08 10:55:00,281.79,281.79,281.2,281.45,13827.0,270.6056,270.6056,270.039,270.2791,13827.0
2021-01-08 11:00:00,281.4,281.68,281.34,281.68,1516.0,270.2311,270.4999,270.1734,270.4999,1516.0
2021-01-08 11:05:00,281.69,281.86,281.12,281.27,5753.0,270.5095,270.6728,269.9622,270.1062,5753.0
2021-01-08 11:10:00,281.17,281.17,280.33,280.48,3255.0,270.0102,270.0102,269.2035,269.3476,3255.0
2021-01-08 11:15:00,280.6,280.63,280.08,280.08,4908.0,269.4628,269.4916,268.9635,268.9635,4908.0
2021-01-08 11:20:00,280.15,280.27,279.85,280.06,2206.0,269.0307,269.1459,268.7426,268.9442,2206.0
2021-01-08 11:25:00,280.16,280.16,279.56,279.87,6532.0,269.0403,269.0403,268.4641,268.7618,6532.0
2021-01-08 11:30:00,279.87,279.87,279.49,279.69,2277.0,268.7618,268.7618,268.3969,268.5889,2277.0
2021-01-08 11:35:00,279.43,279.43,278.83,278.84,800.0,268.3392,268.3392,267.7631,267.7727,800.0
2021-01-08 11:40:00,278.73,279.16,278.73,279.16,1901.0,267.667,268.08,267.667,268.08,1901.0
2021-01-08 11:45:00,279.29,279.53,278.87,278.87,1450.0,268.2048,268.4353,267.8015,267.8015,1450.0
2021-01-08 11:50:00,278.85,278.92,278.56,278.92,2160.0,267.7823,267.8495,267.5038,267.8495,2160.0
2021-01-08 11:55:00,278.92,279.43,278.87,279.12,2410.0,267.8495,268.3392,267.8015,268.0416,2410.0
2021-01-08 12:00:00,279.22,279.29,278.63,278.63,2953.0,268.1376,268.2048,267.571,267.571,2953.0
2021-01-08 12:05:00,278.7,278.91,278.66,278.91,700.0,267.6382,267.8399,267.5998,267.8399,700.0
2021-01-08 12:10:00,279.02,279.02,278.56,278.89,1903.0,267.9455,267.9455,267.5038,267.8207,1903.0
2021-01-08 12:15:00,278.87,279.09,278.77,279.09,1800.0,267.8015,268.0127,267.7054,268.0127,1800.0
2021-01-08 12:20:00,279.13,279.13,278.78,278.78,700.0,268.0512,268.0512,267.715,267.715,700.0
2021-01-08 12:25:00,278.8,278.8,278.34,278.38,2298.0,267.7343,267.7343,267.2925,267.3309,2298.0
2021-01-08 12:30:00,278.42,278.42,278.14,278.22,1371.0,267.3693,267.3693,267.1005,267.1773,1371.0
2021-01-08 12:35:00,278.3,278.57,278.19,278.56,3819.0,267.2541,267.5134,267.1485,267.5038,3819.0
2021-01-08 12:40:00,278.72,279.03,278.65,279.03,1905.0,267.6574,267.9551,267.5902,267.9551,1905.0
2021-01-08 12:45:00,279.21,279.35,278.82,279.05,3829.0,268.128,268.2624,267.7535,267.9743,3829.0
2021-01-08 12:50:00,279.13,279.44,279.11,279.37,1200.0,268.0512,268.3489,268.032,268.2816,1200.0
2021-01-08 12:55:00,279.31,279.61,279.3,279.61,2700.0,268.224,268.5121,268.2144,268.5121,2700.0
2021-01-08 13:00:00,279.36,279.36,279.06,279.12,1300.0,268.272,268.272,267.9839,268.0416,1300.0
2021-01-08 13:05:00,279.07,279.18,278.92,279.04,906.0,267.9935,268.0992,267.8495,267.9647,906.0
2021-01-08 13:10:00,279.08,279.35,278.83,278.84,2501.0,268.0031,268.2624,267.7631,267.7727,2501.0
2021-01-08 13:15:00,278.72,278.72,278.36,278.41,3445.0,267.6574,267.6574,267.3117,267.3597,3445.0
2021-01-08 13:20:00,278.2,278.29,277.81,278.04,1700.0,267.1581,267.2445,266.7835,267.0044,1700.0
2021-01-08 13:25:00,278.1,278.25,278.05,278.19,611.0,267.062,267.2061,267.014,267.1485,611.0
2021-01-08 13:30:00,278.2,278.26,277.85,277.85,1310.0,267.1581,267.2157,266.822,266.822,1310.0
2021-01-08 13:35:00,277.91,277.91,277.15,277.45,2333.0,266.8796,266.8796,266.1497,266.4378,2333.0
2021-01-08 13:40:00,277.25,277.42,276.96,277.42,2618.0,266.2458,266.409,265.9673,266.409,2618.0
2021-01-08 13:45:00,277.4,277.42,277.2,277.22,2000.0,266.3898,266.409,266.1978,266.217,2000.0
2021-01-08 13:50:00,277.27,277.55,277.15,277.55,2474.0,266.265,266.5339,266.1497,266.5339,2474.0
2021-01-08 13:55:00,277.57,278.02,277.55,277.62,3119.0,266.5531,266.9852,266.5339,266.6011,3119.0
2021-01-08 14:00:00,277.95,278.21,277.89,277.97,2402.0,266.918,267.1677,266.8604,266.9372,2402.0
2021-01-08 14:05:00,278.17,278.31,277.97,278.02,1556.0,267.1293,267.2637,266.9372,266.9852,1556.0
2021-01-08 14:10:00,278.15,278.17,277.49,277.92,3934.0,267.1101,267.1293,266.4762,266.8892,3934.0
2021-01-08 14:15:00,277.93,278.04,277.78,277.78,879.0,266.8988,267.0044,266.7547,266.7547,879.0
2021-01-08 14:20:00,277.68,277.99,277.54,277.99,2605.0,266.6587,266.9564,266.5243,266.9564,2605.0
2021-01-08 14:25:00,278.05,278.26,277.71,278.26,4478.0,267.014,267.2157,266.6875,267.2157,4478.0
2021-01-08 14:30:00,278.36,278.47,278.29,278.29,2426.0,267.3117,267.4174,267.2445,267.2445,2426.0
2021-01-08 14:35:00,278.22,278.22,278.01,278.16,2300.0,267.1773,267.1773,266.9756,267.1197,2300.0
2021-01-08 14:40:00,278.07,278.09,277.86,278.09,5444.0,267.0332,267.0524,266.8316,267.0524,5444.0
2021-01-08 14:45:00,278.26,278.54,278.17,278.54,1867.0,267.2157,267.4846,267.1293,267.4846,1867.0
2021-01-08 14:50:00,278.85,279.31,278.85,279.0,1508.0,267.7823,268.224,267.7823,267.9263,1508.0
2021-01-08 14:55:00,279.1,279.72,279.03,279.23,5362.0,268.0223,268.6177,267.9551,268.1472,5362.0
2021-01-08 15:00:00,279.29,279.47,279.25,279.38,2800.0,268.2048,268.3777,268.1664,268.2912,2800.0
2021-01-08 15:05:00,279.35,279.51,279.22,279.43,5657.0,268.2624,268.4161,268.1376,268.3392,5657.0
2021-01-08 15:10:00,279.32,279.62,279.09,279.61,3678.0,268.2336,268.5217,268.0127,268.5121,3678.0
2021-01-08 15:15:00,279.65,279.8,279.44,279.74,7363.0,268.5505,268.6946,268.3489,268.6369,7363.0
2021-01-08 15:20:00,279.74,279.78,279.4,279.59,4598.0,268.6369,268.6754,268.3104,268.4929,4598.0
2021-01-08 15:25:00,279.49,279.53,279.32,279.32,6754.0,268.3969,268.4353,268.2336,268.2336,6754.0
2021-01-08 15:30:00,279.28,279.64,279.28,279.52,7007.0,268.1952,268.5409,268.1952,268.4257,7007.0
2021-01-08 15:35:00,279.45,279.69,279.31,279.51,8543.0,268.3585,268.5889,268.224,268.4161,8543.0
2021-01-08 15:40:00,279.47,279.55,279.37,279.53,4264.0,268.3777,268.4545,268.2816,268.4353,4264.0
2021-01-08 15:45:00,279.51,279.82,279.51,279.71,11652.0,268.4161,268.7138,268.4161,268.6081,11652.0
2021-01-08 15:50:00,279.89,280.07,279.76,279.98,18359.0,268.781,268.9538,268.6562,268.8674,18359.0
2021-01-08 15:55:00,279.97,280.72,279.97,280.1,43205.0,268.8578,269.578,268.8578,268.9827,43205.0
2021-01-11 09:30:00,278.65,278.75,277.26,277.29,14986.0,267.5902,267.6862,266.2554,266.2842,14986.0
2021-01-11 09:35:00,277.43,277.56,276.74,277.56,2537.0,266.4186,266.5435,265.756,266.5435,2537.0
2021-01-11 09:40:00,277.32,277.33,276.58,276.58,1593.0,266.313,266.3226,265.6024,265.6024,1593.0
2021-01-11 09:45:00,277.22,277.22,275.52,276.29,2274.0,266.217,266.217,264.5844,265.3239,2274.0
2021-01-11 09:50:00,275.78,275.8,274.83,274.84,7835.0,264.8341,264.8533,263.9218,263.9314,7835.0
2021-01-11 09:55:00,275.01,275.33,274.73,274.91,6492.0,264.0947,264.402,263.8258,263.9987,6492.0
2021-01-11 10:00:00,274.97,275.0,274.62,274.74,6480.0,264.0563,264.0851,263.7202,263.8354,6480.0
2021-01-11 10:05:00,274.96,276.08,274.96,275.91,6303.0,264.0467,265.1222,264.0467,264.959,6303.0
2021-01-11 10:10:00,275.85,275.98,275.55,275.63,2950.0,264.9013,265.0262,264.6132,264.6901,2950.0
2021-01-11 10:15:00,275.54,276.13,275.5,276.1,4440.0,264.6036,265.1702,264.5652,265.1414,4440.0
2021-01-11 10:20:00,275.5,276.33,275.5,276.33,5251.0,264.5652,265.3623,264.5652,265.3623,5251.0
2021-01-11 10:25:00,276.21,276.4,276.06,276.23,2193.0,265.2471,265.4295,265.103,265.2663,2193.0
2021-01-11 10:30:00,276.57,276.76,276.44,276.55,3172.0,265.5928,265.7752,265.4679,265.5736,3172.0
2021-01-11 10:35:00,276.65,276.75,276.41,276.64,1403.0,265.6696,265.7656,265.4391,265.66,1403.0
2021-01-11 10:40:00,276.68,276.85,276.68,276.81,600.0,265.6984,265.8617,265.6984,265.8232,600.0
2021-01-11 10:45:00,276.68,276.77,276.18,276.18,1204.0,265.6984,265.7848,265.2182,265.2182,1204.0
2021-01-11 10:50:00,276.33,276.9,276.33,276.73,2230.0,265.3623,265.9097,265.3623,265.7464,2230.0
2021-01-11 10:55:00,276.71,277.25,276.71,277.07,3550.0,265.7272,266.2458,265.7272,266.0729,3550.0
2021-01-11 11:00:00,276.96,277.22,276.88,277.17,48528.0,265.9673,266.217,265.8905,266.169,48528.0
2021-01-11 11:05:00,277.31,277.8,277.31,277.54,6286.0,266.3034,266.7739,266.3034,266.5243,6286.0
2021-01-11 11:10:00,277.67,277.92,277.25,277.69,2563.0,266.6491,266.8892,266.2458,266.6683,2563.0
2021-01-11 11:15:00,277.55,277.7,277.54,277.55,705.0,266.5339,266.6779,266.5243,266.5339,705.0
2021-01-11 11:20:00,277.57,278.15,277.39,277.98,2600.0,266.5531,267.1101,266.3802,266.9468,2600.0
2021-01-11 11:25:00,278.16,278.28,277.8,277.88,1449.0,267.1197,267.2349,266.7739,266.8508,1449.0
2021-01-11 11:30:00,277.88,278.21,277.88,278.19,1300.0,266.8508,267.1677,266.8508,267.1485,1300.0
2021-01-11 11:35:00,278.19,278.31,278.05,278.24,2349.0,267.1485,267.2637,267.014,267.1965,2349.0
2021-01-11 11:40:00,278.26,278.39,278.12,278.13,900.0,267.2157,267.3405,267.0812,267.0908,900.0
2021-01-11 11:45:00,278.21,278.23,277.41,277.41,5370.0,267.1677,267.1869,266.3994,266.3994,5370.0
2021-01-11 11:50:00,277.4,277.4,277.22,277.3,3175.0,266.3898,266.3898,266.217,266.2938,3175.0
2021-01-11 11:55:00,277.39,277.61,277.39,277.48,1100.0,266.3802,266.5915,266.3802,266.4666,1100.0
2021-01-11 12:00:00,277.55,277.55,277.47,277.47,1200.0,266.5339,266.5339,266.457,266.457,1200.0
2021-01-11 12:05:00,277.34,277.66,277.31,277.61,3202.0,266.3322,266.6395,266.3034,266.5915,3202.0
2021-01-11 12:10:00,277.49,277.49,277.44,277.44,600.0,266.4762,266.4762,266.4282,266.4282,600.0
2021-01-11 12:15:00,277.51,277.61,277.37,277.47,1300.0,266.4955,266.5915,266.361,266.457,1300.0
2021-01-11 12:20:00,277.63,277.66,277.51,277.51,1168.0,266.6107,266.6395,266.4955,266.4955,1168.0
2021-01-11 12:25:00,277.47,277.63,277.43,277.44,1603.0,266.457,266.6107,266.4186,266.4282,1603.0
2021-01-11 12:30:00,277.57,277.82,277.57,277.82,1382.0,266.5531,266.7932,266.5531,266.7932,1382.0
2021-01-11 12:35:00,277.84,278.15,277.82,278.15,2785.0,266.8124,267.1101,266.7932,267.1101,2785.0
2021-01-11 12:40:00,278.22,278.31,278.16,278.19,2645.0,267.1773,267.2637,267.1197,267.1485,2645.0
2021-01-11 12:45:00,278.23,278.35,278.2,278.35,2900.0,267.1869,267.3021,267.1581,267.3021,2900.0
2021-01-11 12:50:00,278.22,278.23,278.04,278.05,900.0,267.1773,267.1869,267.0044,267.014,900.0
2021-01-11 12:55:00,278.02,278.22,278.02,278.16,1900.0,266.9852,267.1773,266.9852,267.1197,1900.0
2021-01-11 13:00:00,278.25,278.26,277.9,278.13,2953.0,267.2061,267.2157,266.87,267.0908,2953.0
2021-01-11 13:05:00,278.2,278.33,278.13,278.19,1994.0,267.1581,267.2829,267.0908,267.1485,1994.0
2021-01-11 13:10:00,278.31,278.49,278.31,278.36,2279.0,267.2637,267.4366,267.2637,267.3117,2279.0
2021-01-11 13:15:00,278.42,278.42,278.14,278.14,4437.0,267.3693,267.3693,267.1005,267.1005,4437.0
2021-01-11 13:20:00,278.08,278.28,278.01,278.21,1800.0,267.0428,267.2349,266.9756,267.1677,1800.0
2021-01-11 13:25:00,278.19,278.19,277.89,277.89,1029.0,267.1485,267.1485,266.8604,266.8604,1029.0
2021-01-11 13:30:00,277.82,277.83,277.43,277.5,1800.0,266.7932,266.8028,266.4186,266.4859,1800.0
2021-01-11 13:35:00,277.57,277.73,277.57,277.71,713.0,266.5531,266.7067,266.5531,266.6875,713.0
2021-01-11 13:40:00,277.66,277.66,277.04,277.04,2851.0,266.6395,266.6395,266.0441,266.0441,2851.0
2021-01-11 13:45:00,276.93,276.93,276.53,276.54,2150.0,265.9385,265.9385,265.5544,265.564,2150.0
2021-01-11 13:50:00,276.57,276.83,276.57,276.75,2000.0,265.5928,265.8424,265.5928,265.7656,2000.0
2021-01-11 13:55:00,276.81,276.92,276.55,276.55,1398.0,265.8232,265.9289,265.5736,265.5736,1398.0
2021-01-11 14:00:00,276.5,276.6,276.18,276.3,3259.0,265.5255,265.6216,265.2182,265.3335,3259.0
2021-01-11 14:05:00,276.26,276.4,276.26,276.34,1751.0,265.2951,265.4295,265.2951,265.3719,1751.0
2021-01-11 14:10:00,276.41,276.41,276.27,276.28,1100.0,265.4391,265.4391,265.3047,265.3143,1100.0
2021-01-11 14:15:00,276.18,276.26,275.8,275.8,3702.0,265.2182,265.2951,264.8533,264.8533,3702.0
2021-01-11 14:20:00,275.9,276.12,275.58,276.12,2699.0,264.9494,265.1606,264.6421,265.1606,2699.0
2021-01-11 14:25:00,276.18,276.21,276.05,276.21,1700.0,265.2182,265.2471,265.0934,265.2471,1700.0
2021-01-11 14:30:00,276.06,276.4,275.97,276.11,2167.0,265.103,265.4295,265.0166,265.151,2167.0
2021-01-11 14:35:00,276.02,276.03,275.83,275.98,2207.0,265.0646,265.0742,264.8821,265.0262,2207.0
2021-01-11 14:40:00,276.14,276.57,276.13,276.57,2424.0,265.1798,265.5928,265.1702,265.5928,2424.0
2021-01-11 14:45:00,276.48,276.73,276.38,276.38,3906.0,265.5063,265.7464,265.4103,265.4103,3906.0
2021-01-11 14:50:00,276.33,276.47,276.15,276.34,3859.0,265.3623,265.4967,265.1894,265.3719,3859.0
2021-01-11 14:55:00,276.51,276.9,276.41,276.7,2802.0,265.5351,265.9097,265.4391,265.7176,2802.0
2021-01-11 15:00:00,276.67,276.99,276.51,276.84,3711.0,265.6888,265.9961,265.5351,265.852,3711.0
2021-01-11 15:05:00,276.95,277.0,276.35,276.45,1747.0,265.9577,266.0057,265.3815,265.4775,1747.0
2021-01-11 15:10:00,276.3,276.59,276.3,276.47,2114.0,265.3335,265.612,265.3335,265.4967,2114.0
2021-01-11 15:15:00,276.5,276.57,276.2,276.32,2664.0,265.5255,265.5928,265.2375,265.3527,2664.0
2021-01-11 15:20:00,276.22,276.41,276.07,276.39,4526.0,265.2567,265.4391,265.1126,265.4199,4526.0
2021-01-11 15:25:00,276.34,276.68,276.14,276.29,2706.0,265.3719,265.6984,265.1798,265.3239,2706.0
2021-01-11 15:30:00,276.16,276.59,275.93,275.93,4200.0,265.199,265.612,264.9782,264.9782,4200.0
2021-01-11 15:35:00,276.06,276.11,275.63,275.71,5876.0,265.103,265.151,264.6901,264.7669,5876.0
2021-01-11 15:40:00,275.64,276.04,275.6,275.93,7612.0,264.6997,265.0838,264.6613,264.9782,7612.0
2021-01-11 15:45:00,275.97,276.72,275.97,276.32,7117.0,265.0166,265.7368,265.0166,265.3527,7117.0
2021-01-11 15:50:00,276.29,276.66,276.2,276.2,10821.0,265.3239,265.6792,265.2375,265.2375,10821.0
2021-01-11 15:55:00,276.22,276.55,276.22,276.3,25740.0,265.2567,265.5736,265.2567,265.3335,25740.0
2021-01-12 09:30:00,277.36,277.69,275.62,277.31,66963.0,266.3514,266.6683,264.6805,266.3034,66963.0
2021-01-12 09:35:00,278.13,278.26,276.88,278.08,31120.0,267.0908,267.2157,265.8905,267.0428,31120.0
2021-01-12 09:40:00,278.23,278.87,278.08,278.65,1500.0,267.1869,267.8015,267.0428,267.5902,1500.0
2021-01-12 09:45:00,278.65,278.95,278.53,278.94,4800.0,267.5902,267.8783,267.475,267.8687,4800.0
2021-01-12 09:50:00,278.78,278.79,278.47,278.6,3000.0,267.715,267.7247,267.4174,267.5422,3000.0
2021-01-12 09:55:00,278.44,278.44,277.8,277.91,3146.0,267.3885,267.3885,266.7739,266.8796,3146.0
2021-01-12 10:00:00,277.85,277.91,277.02,277.02,1801.0,266.822,266.8796,266.0249,266.0249,1801.0
2021-01-12 10:05:00,277.19,277.19,276.22,276.22,1418.0,266.1882,266.1882,265.2567,265.2567,1418.0
2021-01-12 10:10:00,276.25,276.49,275.52,275.9,4981.0,265.2855,265.5159,264.5844,264.9494,4981.0
2021-01-12 10:15:00,276.13,276.78,276.02,276.78,1950.0,265.1702,265.7944,265.0646,265.7944,1950.0
2021-01-12 10:20:00,276.77,277.02,276.55,276.81,3483.0,265.7848,266.0249,265.5736,265.8232,3483.0
2021-01-12 10:25:00,276.96,276.96,275.96,275.96,4786.0,265.9673,265.9673,265.007,265.007,4786.0
2021-01-12 10:30:00,275.89,276.2,275.44,275.44,1423.0,264.9398,265.2375,264.5076,264.5076,1423.0
2021-01-12 10:35:00,275.62,275.79,275.31,275.44,1964.0,264.6805,264.8437,264.3828,264.5076,1964.0
2021-01-12 10:40:00,275.37,275.58,275.21,275.21,1200.0,264.4404,264.6421,264.2867,264.2867,1200.0
2021-01-12 10:45:00,275.19,275.19,274.48,274.59,1924.0,264.2675,264.2675,263.5857,263.6914,1924.0
2021-01-12 10:50:00,274.54,274.71,274.52,274.66,3500.0,263.6433,263.8066,263.6241,263.7586,3500.0
2021-01-12 10:55:00,274.58,274.58,274.0,274.1,1598.0,263.6817,263.6817,263.1248,263.2208,1598.0
2021-01-12 11:00:00,273.97,274.29,273.7,274.29,1200.0,263.096,263.4033,262.8367,263.4033,1200.0
2021-01-12 11:05:00,274.33,274.62,274.29,274.58,1103.0,263.4417,263.7202,263.4033,263.6817,1103.0
2021-01-12 11:10:00,274.74,274.9,274.65,274.74,2462.0,263.8354,263.989,263.749,263.8354,2462.0
2021-01-12 11:15:00,274.83,275.1,274.19,274.19,2704.0,263.9218,264.1811,263.3072,263.3072,2704.0
2021-01-12 11:20:00,274.33,274.62,273.84,274.26,2500.0,263.4417,263.7202,262.9711,263.3744,2500.0
2021-01-12 11:25:00,274.11,274.33,273.84,274.19,500.0,263.2304,263.4417,262.9711,263.3072,500.0
2021-01-12 11:30:00,274.04,274.24,273.65,273.93,2349.0,263.1632,263.3552,262.7887,263.0575,2349.0
2021-01-12 11:35:00,274.01,274.19,273.62,273.85,2358.0,263.1344,263.3072,262.7599,262.9807,2358.0
2021-01-12 11:40:00,273.9,273.93,273.59,273.64,1900.0,263.0287,263.0575,262.731,262.7791,1900.0
2021-01-12 11:45:00,273.67,274.06,273.67,274.05,600.0,262.8079,263.1824,262.8079,263.1728,600.0
2021-01-12 11:50:00,274.06,274.09,273.72,274.09,1314.0,263.1824,263.2112,262.8559,263.2112,1314.0
2021-01-12 11:55:00,274.35,274.38,274.0,274.03,800.0,263.4609,263.4897,263.1248,263.1536,800.0
2021-01-12 12:00:00,273.82,273.82,273.66,273.66,200.0,262.9519,262.9519,262.7983,262.7983,200.0
2021-01-12 12:05:00,273.59,273.59,273.16,273.32,900.0,262.731,262.731,262.3181,262.4718,900.0
2021-01-12 12:10:00,273.17,273.58,273.08,273.58,1558.0,262.3277,262.7214,262.2413,262.7214,1558.0
2021-01-12 12:15:00,273.36,273.49,273.03,273.49,1000.0,262.5102,262.635,262.1933,262.635,1000.0
2021-01-12 12:20:00,273.29,273.39,272.67,272.67,704.0,262.4429,262.539,261.8476,261.8476,704.0
2021-01-12 12:25:00,272.67,272.83,272.62,272.83,802.0,261.8476,262.0012,261.7995,262.0012,802.0
2021-01-12 12:30:00,273.34,273.47,273.04,273.13,840.0,262.491,262.6158,262.2029,262.2893,840.0
2021-01-12 12:35:00,273.0,273.11,272.77,272.86,2897.0,262.1645,262.2701,261.9436,262.03,2897.0
2021-01-12 12:40:00,272.92,273.23,272.92,273.12,2028.0,262.0876,262.3853,262.0876,262.2797,2028.0
2021-01-12 12:45:00,272.96,273.05,272.81,272.88,2402.0,262.126,262.2125,261.982,262.0492,2402.0
2021-01-12 12:50:00,272.88,273.37,272.88,273.37,600.0,262.0492,262.5198,262.0492,262.5198,600.0
2021-01-12 12:55:00,273.66,273.73,273.65,273.65,608.0,262.7983,262.8655,262.7887,262.7887,608.0
2021-01-12 13:00:00,273.78,273.96,273.66,273.84,2435.0,262.9135,263.0864,262.7983,262.9711,2435.0
2021-01-12 13:05:00,273.79,273.96,273.72,273.96,802.0,262.9231,263.0864,262.8559,263.0864,802.0
2021-01-12 13:10:00,273.76,273.96,273.76,273.95,804.0,262.8943,263.0864,262.8943,263.0768,804.0
2021-01-12 13:15:00,273.99,273.99,273.76,273.91,800.0,263.1152,263.1152,262.8943,263.0383,800.0
2021-01-12 13:20:00,273.84,273.84,273.63,273.78,1500.0,262.9711,262.9711,262.7695,262.9135,1500.0
2021-01-12 13:25:00,273.92,274.44,273.91,274.4,9167.0,263.0479,263.5473,263.0383,263.5089,9167.0
2021-01-12 13:30:00,274.45,274.75,274.33,274.71,2504.0,263.5569,263.845,263.4417,263.8066,2504.0
2021-01-12 13:35:00,274.63,274.75,274.6,274.68,1580.0,263.7298,263.845,263.701,263.7778,1580.0
2021-01-12 13:40:00,274.75,274.77,274.55,274.56,1711.0,263.845,263.8642,263.6529,263.6625,1711.0
2021-01-12 13:45:00,274.6,274.66,274.32,274.32,1800.0,263.701,263.7586,263.4321,263.4321,1800.0
2021-01-12 13:50:00,274.33,274.36,274.09,274.17,2497.0,263.4417,263.4705,263.2112,263.288,2497.0
2021-01-12 13:55:00,274.26,274.61,274.26,274.6,1813.0,263.3744,263.7106,263.3744,263.701,1813.0
2021-01-12 14:00:00,274.51,274.8,274.5,274.78,3213.0,263.6145,263.893,263.6049,263.8738,3213.0
2021-01-12 14:05:00,274.75,275.0,274.75,274.77,1761.0,263.845,264.0851,263.845,263.8642,1761.0
2021-01-12 14:10:00,274.91,274.93,274.74,274.75,908.0,263.9987,264.0179,263.8354,263.845,908.0
2021-01-12 14:15:00,274.63,274.64,274.56,274.63,600.0,263.7298,263.7394,263.6625,263.7298,600.0
2021-01-12 14:20:00,274.69,274.87,274.46,274.46,2088.0,263.7874,263.9602,263.5665,263.5665,2088.0
2021-01-12 14:25:00,274.39,274.39,274.23,274.23,687.0,263.4993,263.4993,263.3456,263.3456,687.0
2021-01-12 14:30:00,274.05,274.67,274.04,274.48,3287.0,263.1728,263.7682,263.1632,263.5857,3287.0
2021-01-12 14:35:00,274.47,274.47,274.11,274.24,2200.0,263.5761,263.5761,263.2304,263.3552,2200.0
2021-01-12 14:40:00,274.13,274.13,273.66,273.67,953.0,263.2496,263.2496,262.7983,262.8079,953.0
2021-01-12 14:45:00,273.6,273.83,273.5,273.75,900.0,262.7406,262.9615,262.6446,262.8847,900.0
2021-01-12 14:50:00,273.72,273.73,273.45,273.59,2552.0,262.8559,262.8655,262.5966,262.731,2552.0
2021-01-12 14:55:00,273.87,274.0,273.78,273.78,900.0,262.9999,263.1248,262.9135,262.9135,900.0
2021-01-12 15:00:00,273.94,274.21,273.94,274.15,3806.0,263.0672,263.3264,263.0672,263.2688,3806.0
2021-01-12 15:05:00,274.07,274.07,273.63,273.68,4214.0,263.192,263.192,262.7695,262.8175,4214.0
2021-01-12 15:10:00,273.58,273.77,273.36,273.36,3219.0,262.7214,262.9039,262.5102,262.5102,3219.0
2021-01-12 15:15:00,273.44,273.83,273.32,273.66,3522.0,262.587,262.9615,262.4718,262.7983,3522.0
2021-01-12 15:20:00,273.82,274.17,273.66,274.02,3500.0,262.9519,263.288,262.7983,263.144,3500.0
2021-01-12 15:25:00,273.96,274.06,273.65,273.86,3214.0,263.0864,263.1824,262.7887,262.9903,3214.0
2021-01-12 15:30:00,273.88,274.0,273.49,273.49,3099.0,263.0095,263.1248,262.635,262.635,3099.0
2021-01-12 15:35:00,273.56,273.7,273.56,273.65,1515.0,262.7022,262.8367,262.7022,262.7887,1515.0
2021-01-12 15:40:00,273.73,274.39,273.73,274.38,4421.0,262.8655,263.4993,262.8655,263.4897,4421.0
2021-01-12 15:45:00,274.33,274.58,273.94,274.29,7102.0,263.4417,263.6817,263.0672,263.4033,7102.0
2021-01-12 15:50:00,274.38,274.38,274.03,274.27,9739.0,263.4897,263.4897,263.1536,263.3841,9739.0
2021-01-12 15:55:00,274.3,274.41,273.99,274.17,27294.0,263.4129,263.5185,263.1152,263.288,27294.0
2021-01-13 09:30:00,274.52,274.52,271.65,272.62,11612.0,263.6241,263.6241,260.868,261.7995,11612.0
2021-01-13 09:35:00,273.31,273.31,271.67,272.64,6879.0,262.4622,262.4622,260.8872,261.8187,6879.0
2021-01-13 09:40:00,272.55,272.89,271.32,272.89,5395.0,261.7323,262.0588,260.5511,262.0588,5395.0
2021-01-13 09:45:00,272.57,272.86,271.85,272.01,3871.0,261.7515,262.03,261.0601,261.2138,3871.0
2021-01-13 09:50:00,272.0,272.08,271.01,271.3,10140.0,261.2042,261.281,260.2534,260.5319,10140.0
2021-01-13 09:55:00,271.3,271.3,270.3,270.76,10390.0,260.5319,260.5319,259.5716,260.0134,10390.0
2021-01-13 10:00:00,271.07,272.23,271.07,271.86,47959.0,260.3111,261.425,260.3111,261.0697,47959.0
2021-01-13 10:05:00,271.9,272.37,271.86,272.2,4269.0,261.1081,261.5595,261.0697,261.3962,4269.0
2021-01-13 10:10:00,272.25,272.78,272.17,272.51,4220.0,261.4442,261.9532,261.3674,261.6939,4220.0
2021-01-13 10:15:00,272.6,272.86,272.53,272.86,1400.0,261.7803,262.03,261.7131,262.03,1400.0
2021-01-13 10:20:00,272.8,273.04,272.1,272.88,21866.0,261.9724,262.2029,261.3002,262.0492,21866.0
2021-01-13 10:25:00,272.79,273.35,272.71,273.35,2252.0,261.9628,262.5006,261.886,262.5006,2252.0
2021-01-13 10:30:00,273.15,273.32,273.11,273.24,2986.0,262.3085,262.4718,262.2701,262.3949,2986.0
2021-01-13 10:35:00,273.5,273.69,273.48,273.57,52960.0,262.6446,262.8271,262.6254,262.7118,52960.0
2021-01-13 10:40:00,273.66,273.66,272.44,272.44,4747.0,262.7983,262.7983,261.6267,261.6267,4747.0
2021-01-13 10:45:00,272.5,272.91,272.36,272.42,8529.0,261.6843,262.078,261.5499,261.6075,8529.0
2021-01-13 10:50:00,272.55,272.77,272.36,272.41,11116.0,261.7323,261.9436,261.5499,261.5979,11116.0
2021-01-13 10:55:00,272.35,272.42,271.88,272.1,5344.0,261.5403,261.6075,261.0889,261.3002,5344.0
2021-01-13 11:00:00,272.06,272.4,272.05,272.05,1902.0,261.2618,261.5883,261.2522,261.2522,1902.0
2021-01-13 11:05:00,271.78,271.78,271.15,271.19,6200.0,260.9929,260.9929,260.3879,260.4263,6200.0
2021-01-13 11:10:00,271.2,271.49,271.15,271.16,5714.0,260.4359,260.7144,260.3879,260.3975,5714.0
2021-01-13 11:15:00,271.16,271.61,271.16,271.61,2264.0,260.3975,260.8296,260.3975,260.8296,2264.0
2021-01-13 11:20:00,271.65,272.1,271.6,272.1,1400.0,260.868,261.3002,260.82,261.3002,1400.0
2021-01-13 11:25:00,272.19,272.28,271.84,272.0,59039.0,261.3866,261.473,261.0505,261.2042,59039.0
2021-01-13 11:30:00,272.08,273.42,271.94,273.42,5038.0,261.281,262.5678,261.1465,262.5678,5038.0
2021-01-13 11:35:00,273.51,273.58,272.79,272.99,4602.0,262.6542,262.7214,261.9628,262.1549,4602.0
2021-01-13 11:40:00,273.35,273.63,273.35,273.56,1283.0,262.5006,262.7695,262.5006,262.7022,1283.0
2021-01-13 11:45:00,273.53,273.72,273.28,273.32,3599.0,262.6734,262.8559,262.4333,262.4718,3599.0
2021-01-13 11:50:00,273.33,273.33,272.97,273.14,3095.0,262.4814,262.4814,262.1357,262.2989,3095.0
2021-01-13 11:55:00,273.27,273.54,273.21,273.37,1952.0,262.4237,262.683,262.3661,262.5198,1952.0
2021-01-13 12:00:00,272.88,272.94,272.17,272.18,4408.0,262.0492,262.1068,261.3674,261.377,4408.0
2021-01-13 12:05:00,272.35,272.35,271.76,271.86,2782.0,261.5403,261.5403,260.9737,261.0697,2782.0
2021-01-13 12:10:00,271.87,273.09,271.78,272.91,6183.0,261.0793,262.2509,260.9929,262.078,6183.0
2021-01-13 12:15:00,273.03,273.28,272.95,273.2,3424.0,262.1933,262.4333,262.1164,262.3565,3424.0
2021-01-13 12:20:00,273.2,273.57,272.9,272.9,5085.0,262.3565,262.7118,262.0684,262.0684,5085.0
2021-01-13 12:25:00,272.89,273.5,272.73,273.5,3660.0,262.0588,262.6446,261.9052,262.6446,3660.0
2021-01-13 12:30:00,273.29,273.47,273.0,273.17,4208.0,262.4429,262.6158,262.1645,262.3277,4208.0
2021-01-13 12:35:00,273.4,273.69,273.29,273.69,3564.0,262.5486,262.8271,262.4429,262.8271,3564.0
2021-01-13 12:40:00,273.81,273.89,273.5,273.88,2486.0,262.9423,263.0191,262.6446,263.0095,2486.0
2021-01-13 12:45:00,273.87,273.99,273.47,273.71,3538.0,262.9999,263.1152,262.6158,262.8463,3538.0
2021-01-13 12:50:00,273.9,273.9,273.65,273.82,1301.0,263.0287,263.0287,262.7887,262.9519,1301.0
2021-01-13 12:55:00,273.81,274.07,273.7,274.07,2501.0,262.9423,263.192,262.8367,263.192,2501.0
2021-01-13 13:00:00,273.93,274.4,273.71,273.88,2980.0,263.0575,263.5089,262.8463,263.0095,2980.0
2021-01-13 13:05:00,274.06,274.06,273.72,273.88,2086.0,263.1824,263.1824,262.8559,263.0095,2086.0
2021-01-13 13:10:00,273.92,274.24,273.77,273.77,2501.0,263.0479,263.3552,262.9039,262.9039,2501.0
2021-01-13 13:15:00,273.86,273.91,273.46,273.72,1400.0,262.9903,263.0383,262.6062,262.8559,1400.0
2021-01-13 13:20:00,273.69,273.73,273.43,273.72,4600.0,262.8271,262.8655,262.5774,262.8559,4600.0
2021-01-13 13:25:00,273.73,274.48,273.64,274.45,6500.0,262.8655,263.5857,262.7791,263.5569,6500.0
2021-01-13 13:30:00,274.47,274.94,274.35,274.75,2531.0,263.5761,264.0275,263.4609,263.845,2531.0
2021-01-13 13:35:00,274.8,275.23,274.71,275.19,6146.0,263.893,264.3059,263.8066,264.2675,6146.0
2021-01-13 13:40:00,275.19,275.2,274.52,274.74,4542.0,264.2675,264.2771,263.6241,263.8354,4542.0
2021-01-13 13:45:00,274.74,274.83,274.42,274.49,2801.0,263.8354,263.9218,263.5281,263.5953,2801.0
2021-01-13 13:50:00,274.38,274.53,274.11,274.31,2728.0,263.4897,263.6337,263.2304,263.4225,2728.0
2021-01-13 13:55:00,274.27,274.62,274.08,274.62,5613.0,263.3841,263.7202,263.2016,263.7202,5613.0
2021-01-13 14:00:00,274.63,274.87,274.2,274.53,5506.0,263.7298,263.9602,263.3168,263.6337,5506.0
2021-01-13 14:05:00,274.72,275.07,274.72,275.07,1701.0,263.8162,264.1523,263.8162,264.1523,1701.0
2021-01-13 14:10:00,275.0,275.25,274.85,275.22,2022.0,264.0851,264.3252,263.941,264.2963,2022.0
2021-01-13 14:15:00,275.22,275.22,274.74,274.81,2109.0,264.2963,264.2963,263.8354,263.9026,2109.0
2021-01-13 14:20:00,274.81,275.14,274.79,275.06,4534.0,263.9026,264.2195,263.8834,264.1427,4534.0
2021-01-13 14:25:00,275.33,275.61,275.32,275.5,3990.0,264.402,264.6709,264.3924,264.5652,3990.0
2021-01-13 14:30:00,275.69,275.69,275.09,275.19,5491.0,264.7477,264.7477,264.1715,264.2675,5491.0
2021-01-13 14:35:00,275.18,275.23,275.04,275.23,3130.0,264.2579,264.3059,264.1235,264.3059,3130.0
2021-01-13 14:40:00,275.18,275.41,274.86,275.02,3091.0,264.2579,264.4788,263.9506,264.1043,3091.0
2021-01-13 14:45:00,275.06,275.1,274.95,274.99,2163.0,264.1427,264.1811,264.0371,264.0755,2163.0
2021-01-13 14:50:00,274.97,275.33,274.95,275.26,3447.0,264.0563,264.402,264.0371,264.3348,3447.0
2021-01-13 14:55:00,275.37,275.81,275.16,275.81,7448.0,264.4404,264.8629,264.2387,264.8629,7448.0
2021-01-13 15:00:00,275.69,275.72,275.3,275.31,4294.0,264.7477,264.7765,264.3732,264.3828,4294.0
2021-01-13 15:05:00,275.29,275.3,274.92,275.1,3456.0,264.3636,264.3732,264.0083,264.1811,3456.0
2021-01-13 15:10:00,275.0,275.05,274.74,275.01,1507.0,264.0851,264.1331,263.8354,264.0947,1507.0
2021-01-13 15:15:00,274.98,275.15,274.63,274.63,4701.0,264.0659,264.2291,263.7298,263.7298,4701.0
2021-01-13 15:20:00,274.55,274.81,274.42,274.44,7010.0,263.6529,263.9026,263.5281,263.5473,7010.0
2021-01-13 15:25:00,274.33,274.93,274.33,274.93,3167.0,263.4417,264.0179,263.4417,264.0179,3167.0
2021-01-13 15:30:00,274.8,275.21,274.7,275.21,5058.0,263.893,264.2867,263.797,264.2867,5058.0
2021-01-13 15:35:00,275.15,275.15,274.39,274.39,5277.0,264.2291,264.2291,263.4993,263.4993,5277.0
2021-01-13 15:40:00,274.36,274.76,274.3,274.65,4702.0,263.4705,263.8546,263.4129,263.749,4702.0
2021-01-13 15:45:00,274.68,275.11,274.63,275.11,8747.0,263.7778,264.1907,263.7298,264.1907,8747.0
2021-01-13 15:50:00,275.05,275.24,274.4,274.44,17408.0,264.1331,264.3156,263.5089,263.5473,17408.0
2021-01-13 15:55:00,274.46,274.6,273.98,274.24,38246.0,263.5665,263.701,263.1056,263.3552,38246.0
2021-01-14 09:30:00,274.85,276.71,274.25,276.04,11995.0,263.941,265.7272,263.3648,265.0838,11995.0
2021-01-14 09:35:00,276.06,276.33,275.12,275.26,4797.0,265.103,265.3623,264.2003,264.3348,4797.0
2021-01-14 09:40:00,275.5,276.09,274.76,275.02,22124.0,264.5652,265.1318,263.8546,264.1043,22124.0
2021-01-14 09:45:00,275.27,275.69,274.35,275.11,8038.0,264.3444,264.7477,263.4609,264.1907,8038.0
2021-01-14 09:50:00,275.07,275.26,274.99,275.15,9610.0,264.1523,264.3348,264.0755,264.2291,9610.0
2021-01-14 09:55:00,275.16,275.76,275.0,275.0,41932.0,264.2387,264.8149,264.0851,264.0851,41932.0
2021-01-14 10:00:00,275.06,275.42,274.38,274.38,9472.0,264.1427,264.4884,263.4897,263.4897,9472.0
2021-01-14 10:05:00,274.38,274.38,273.79,273.79,3337.0,263.4897,263.4897,262.9231,262.9231,3337.0
2021-01-14 10:10:00,273.67,273.77,273.12,273.12,4213.0,262.8079,262.9039,262.2797,262.2797,4213.0
2021-01-14 10:15:00,273.42,273.85,273.42,273.65,2226.0,262.5678,262.9807,262.5678,262.7887,2226.0
2021-01-14 10:20:00,273.52,273.82,272.89,273.51,76274.0,262.6638,262.9519,262.0588,262.6542,76274.0
2021-01-14 10:25:00,273.4,273.63,273.2,273.56,17697.0,262.5486,262.7695,262.3565,262.7022,17697.0
2021-01-14 10:30:00,273.38,273.59,273.09,273.49,19344.0,262.5294,262.731,262.2509,262.635,19344.0
2021-01-14 10:35:00,273.41,274.11,273.09,274.11,12031.0,262.5582,263.2304,262.2509,263.2304,12031.0
2021-01-14 10:40:00,274.1,274.66,274.09,274.31,4629.0,263.2208,263.7586,263.2112,263.4225,4629.0
2021-01-14 10:45:00,274.45,274.77,274.42,274.53,2033.0,263.5569,263.8642,263.5281,263.6337,2033.0
2021-01-14 10:50:00,274.34,274.91,274.02,274.64,16125.0,263.4513,263.9987,263.144,263.7394,16125.0
2021-01-14 10:55:00,274.76,274.76,274.3,274.44,10590.0,263.8546,263.8546,263.4129,263.5473,10590.0
2021-01-14 11:00:00,274.41,274.41,273.5,273.57,15710.0,263.5185,263.5185,262.6446,262.7118,15710.0
2021-01-14 11:05:00,273.51,273.93,273.27,273.5,6872.0,262.6542,263.0575,262.4237,262.6446,6872.0
2021-01-14 11:10:00,273.53,273.91,273.39,273.46,3212.0,262.6734,263.0383,262.539,262.6062,3212.0
2021-01-14 11:15:00,273.46,273.65,273.25,273.38,9254.0,262.6062,262.7887,262.4045,262.5294,9254.0
2021-01-14 11:20:00,273.39,273.48,272.78,272.85,10322.0,262.539,262.6254,261.9532,262.0204,10322.0
2021-01-14 11:25:00,272.73,273.02,272.66,272.92,5560.0,261.9052,262.1837,261.838,262.0876,5560.0
2021-01-14 11:30:00,272.91,273.17,272.47,272.53,6086.0,262.078,262.3277,261.6555,261.7131,6086.0
2021-01-14 11:35:00,272.5,272.6,272.21,272.21,2537.0,261.6843,261.7803,261.4058,261.4058,2537.0
2021-01-14 11:40:00,272.11,272.58,272.11,272.58,3635.0,261.3098,261.7611,261.3098,261.7611,3635.0
2021-01-14 11:45:00,272.51,272.52,272.06,272.06,2010.0,261.6939,261.7035,261.2618,261.2618,2010.0
2021-01-14 11:50:00,272.13,272.53,272.1,272.53,3316.0,261.329,261.7131,261.3002,261.7131,3316.0
2021-01-14 11:55:00,272.5,272.55,272.28,272.5,6200.0,261.6843,261.7323,261.473,261.6843,6200.0
2021-01-14 12:00:00,272.5,273.09,272.49,273.01,3919.0,261.6843,262.2509,261.6747,262.1741,3919.0
2021-01-14 12:05:00,273.19,273.23,272.92,272.93,1000.0,262.3469,262.3853,262.0876,262.0972,1000.0
2021-01-14 12:10:00,272.75,273.09,272.65,273.02,4948.0,261.9244,262.2509,261.8284,262.1837,4948.0
2021-01-14 12:15:00,273.11,273.12,272.83,272.9,1357.0,262.2701,262.2797,262.0012,262.0684,1357.0
2021-01-14 12:20:00,272.89,273.1,272.82,272.91,2558.0,262.0588,262.2605,261.9916,262.078,2558.0
2021-01-14 12:25:00,272.88,273.36,272.8,273.36,5365.0,262.0492,262.5102,261.9724,262.5102,5365.0
2021-01-14 12:30:00,273.23,273.46,273.09,273.2,4914.0,262.3853,262.6062,262.2509,262.3565,4914.0
2021-01-14 12:35:00,273.24,273.33,272.97,273.1,6911.0,262.3949,262.4814,262.1357,262.2605,6911.0
2021-01-14 12:40:00,273.03,273.03,272.88,273.0,2629.0,262.1933,262.1933,262.0492,262.1645,2629.0
2021-01-14 12:45:00,272.97,273.48,272.97,273.46,3358.0,262.1357,262.6254,262.1357,262.6062,3358.0
2021-01-14 12:50:00,273.21,273.43,273.17,273.33,600.0,262.3661,262.5774,262.3277,262.4814,600.0
2021-01-14 12:55:00,273.39,273.41,272.95,273.01,1980.0,262.539,262.5582,262.1164,262.1741,1980.0
2021-01-14 13:00:00,272.86,273.26,272.7,273.26,4179.0,262.03,262.4141,261.8764,262.4141,4179.0
2021-01-14 13:05:00,273.26,273.26,272.88,273.03,1884.0,262.4141,262.4141,262.0492,262.1933,1884.0
2021-01-14 13:10:00,273.01,273.11,272.86,273.09,2651.0,262.1741,262.2701,262.03,262.2509,2651.0
2021-01-14 13:15:00,273.15,273.17,272.79,272.95,4447.0,262.3085,262.3277,261.9628,262.1164,4447.0
2021-01-14 13:20:00,272.96,273.24,272.81,272.81,4706.0,262.126,262.3949,261.982,261.982,4706.0
2021-01-14 13:25:00,272.96,272.96,272.73,272.9,2695.0,262.126,262.126,261.9052,262.0684,2695.0
2021-01-14 13:30:00,272.91,272.91,272.74,272.84,4659.0,262.078,262.078,261.9148,262.0108,4659.0
2021-01-14 13:35:00,272.8,272.96,272.72,272.96,6255.0,261.9724,262.126,261.8956,262.126,6255.0
2021-01-14 13:40:00,272.99,272.99,272.57,272.7,1934.0,262.1549,262.1549,261.7515,261.8764,1934.0
2021-01-14 13:45:00,272.52,272.56,272.25,272.25,3320.0,261.7035,261.7419,261.4442,261.4442,3320.0
2021-01-14 13:50:00,272.32,272.57,272.16,272.38,22231.0,261.5114,261.7515,261.3578,261.5691,22231.0
2021-01-14 13:55:00,272.35,272.96,272.34,272.67,14604.0,261.5403,262.126,261.5307,261.8476,14604.0
2021-01-14 14:00:00,272.56,272.65,271.72,271.85,8624.0,261.7419,261.8284,260.9353,261.0601,8624.0
2021-01-14 14:05:00,271.72,271.72,271.27,271.57,4930.0,260.9353,260.9353,260.5031,260.7912,4930.0
2021-01-14 14:10:00,271.42,271.56,271.41,271.44,1521.0,260.6472,260.7816,260.6376,260.6664,1521.0
2021-01-14 14:15:00,271.35,271.44,271.35,271.36,304.0,260.5799,260.6664,260.5799,260.5896,304.0
2021-01-14 14:20:00,271.19,271.85,271.19,271.61,3806.0,260.4263,261.0601,260.4263,260.8296,3806.0
2021-01-14 14:25:00,271.53,271.53,271.13,271.29,2200.0,260.7528,260.7528,260.3687,260.5223,2200.0
2021-01-14 14:30:00,271.25,271.49,271.14,271.15,3466.0,260.4839,260.7144,260.3783,260.3879,3466.0
2021-01-14 14:35:00,271.18,271.63,271.02,271.63,3889.0,260.4167,260.8488,260.263,260.8488,3889.0
2021-01-14 14:40:00,271.65,271.96,271.36,271.96,8698.0,260.868,261.1657,260.5896,261.1657,8698.0
2021-01-14 14:45:00,272.0,272.16,271.67,271.69,4765.0,261.2042,261.3578,260.8872,260.9065,4765.0
2021-01-14 14:50:00,271.69,272.07,271.69,271.93,6853.0,260.9065,261.2714,260.9065,261.1369,6853.0
2021-01-14 14:55:00,272.02,272.14,271.83,272.0,3169.0,261.2234,261.3386,261.0409,261.2042,3169.0
2021-01-14 15:00:00,272.08,272.28,271.93,272.27,5041.0,261.281,261.473,261.1369,261.4634,5041.0
2021-01-14 15:05:00,272.37,273.0,272.22,272.95,32834.0,261.5595,262.1645,261.4154,262.1164,32834.0
2021-01-14 15:10:00,272.98,273.15,272.85,273.07,6863.0,262.1453,262.3085,262.0204,262.2317,6863.0
2021-01-14 15:15:00,273.0,273.02,272.24,272.26,18935.0,262.1645,262.1837,261.4346,261.4538,18935.0
2021-01-14 15:20:00,272.31,272.76,272.28,272.28,4320.0,261.5018,261.934,261.473,261.473,4320.0
2021-01-14 15:25:00,272.31,272.31,271.84,271.88,3951.0,261.5018,261.5018,261.0505,261.0889,3951.0
2021-01-14 15:30:00,271.83,272.2,271.76,271.97,2260.0,261.0409,261.3962,260.9737,261.1753,2260.0
2021-01-14 15:35:00,271.99,272.3,271.99,272.06,5599.0,261.1945,261.4922,261.1945,261.2618,5599.0
2021-01-14 15:40:00,272.18,272.47,272.1,272.36,4541.0,261.377,261.6555,261.3002,261.5499,4541.0
2021-01-14 15:45:00,272.24,272.43,271.9,272.0,4231.0,261.4346,261.6171,261.1081,261.2042,4231.0
2021-01-14 15:50:00,272.12,272.12,271.61,271.63,17148.0,261.3194,261.3194,260.8296,260.8488,17148.0
2021-01-14 15:55:00,271.6,272.47,271.59,272.04,78943.0,260.82,261.6555,260.8104,261.2426,78943.0
2021-01-15 09:30:00,271.11,271.84,270.51,270.83,69676.0,260.3495,261.0505,259.7733,260.0806,69676.0
2021-01-15 09:35:00,271.3,271.41,269.32,270.05,4571.0,260.5319,260.6376,258.6305,259.3315,4571.0
2021-01-15 09:40:00,270.0,270.47,269.34,269.51,2800.0,259.2835,259.7349,258.6497,258.813,2800.0
2021-01-15 09:45:00,270.58,270.61,270.3,270.3,700.0,259.8405,259.8693,259.5716,259.5716,700.0
2021-01-15 09:50:00,270.44,270.45,269.28,269.74,3420.0,259.7061,259.7157,258.5921,259.0339,3420.0
2021-01-15 09:55:00,269.76,270.37,269.61,269.99,988.0,259.0531,259.6388,258.909,259.2739,988.0
2021-01-15 10:00:00,270.41,271.94,270.36,271.84,2745.0,259.6773,261.1465,259.6292,261.0505,2745.0
2021-01-15 10:05:00,271.84,271.84,269.74,269.84,2803.0,261.0505,261.0505,259.0339,259.1299,2803.0
2021-01-15 10:10:00,269.94,270.14,269.51,269.72,1802.0,259.2259,259.418,258.813,259.0146,1802.0
2021-01-15 10:15:00,269.5,269.8,269.21,269.41,3150.0,258.8034,259.0915,258.5249,258.7169,3150.0
2021-01-15 10:20:00,269.09,269.45,268.52,269.03,9671.0,258.4097,258.7554,257.8623,258.352,9671.0
2021-01-15 10:25:00,269.48,269.67,269.08,269.08,1300.0,258.7842,258.9666,258.4,258.4,1300.0
2021-01-15 10:30:00,269.14,269.67,268.9,269.67,1685.0,258.4577,258.9666,258.2272,258.9666,1685.0
2021-01-15 10:35:00,269.42,269.42,269.2,269.25,800.0,258.7266,258.7266,258.5153,258.5633,800.0
2021-01-15 10:40:00,269.57,269.57,268.52,268.53,1756.0,258.8706,258.8706,257.8623,257.8719,1756.0
2021-01-15 10:45:00,268.66,268.78,268.29,268.66,4887.0,257.9967,258.112,257.6414,257.9967,4887.0
2021-01-15 10:50:00,268.22,268.3,267.82,267.95,2868.0,257.5742,257.651,257.1901,257.3149,2868.0
2021-01-15 10:55:00,268.06,268.35,267.63,268.05,3097.0,257.4205,257.699,257.0076,257.4109,3097.0
2021-01-15 11:00:00,268.05,268.06,267.89,268.06,2500.0,257.4109,257.4205,257.2573,257.4205,2500.0
2021-01-15 11:05:00,268.03,268.11,267.69,268.1,3209.0,257.3917,257.4685,257.0652,257.4589,3209.0
2021-01-15 11:10:00,268.06,268.54,268.06,268.52,3931.0,257.4205,257.8815,257.4205,257.8623,3931.0
2021-01-15 11:15:00,268.41,268.88,268.41,268.88,2949.0,257.7566,258.208,257.7566,258.208,2949.0
2021-01-15 11:20:00,268.91,268.96,268.29,268.46,3110.0,258.2368,258.2848,257.6414,257.8047,3110.0
2021-01-15 11:25:00,268.44,268.71,268.29,268.53,5495.0,257.7854,258.0447,257.6414,257.8719,5495.0
2021-01-15 11:30:00,268.41,268.71,268.29,268.4,2500.0,257.7566,258.0447,257.6414,257.747,2500.0
2021-01-15 11:35:00,268.39,268.84,268.37,268.72,2378.0,257.7374,258.1696,257.7182,258.0543,2378.0
2021-01-15 11:40:00,268.84,268.99,268.65,268.99,1615.0,258.1696,258.3136,257.9871,258.3136,1615.0
2021-01-15 11:45:00,268.91,269.31,268.86,269.31,3237.0,258.2368,258.6209,258.1888,258.6209,3237.0
2021-01-15 11:50:00,268.98,269.09,268.98,269.08,400.0,258.304,258.4097,258.304,258.4,400.0
2021-01-15 11:55:00,269.05,269.44,269.04,269.35,800.0,258.3712,258.7458,258.3616,258.6593,800.0
2021-01-15 12:00:00,269.47,269.71,268.0,268.28,50173.0,258.7746,259.005,257.3629,257.6318,50173.0
2021-01-15 12:05:00,268.45,268.55,268.0,268.05,9128.0,257.7951,257.8911,257.3629,257.4109,9128.0
2021-01-15 12:10:00,268.0,268.19,267.77,268.18,7729.0,257.3629,257.5454,257.142,257.5358,7729.0
2021-01-15 12:15:00,268.1,268.72,268.09,268.72,2500.0,257.4589,258.0543,257.4493,258.0543,2500.0
2021-01-15 12:20:00,268.64,268.64,268.17,268.61,2177.0,257.9775,257.9775,257.5262,257.9487,2177.0
2021-01-15 12:25:00,268.66,268.67,267.94,268.12,6000.0,257.9967,258.0063,257.3053,257.4782,6000.0
2021-01-15 12:30:00,268.31,268.54,268.05,268.05,2175.0,257.6606,257.8815,257.4109,257.4109,2175.0
2021-01-15 12:35:00,268.05,268.05,267.79,267.98,1270.0,257.4109,257.4109,257.1612,257.3437,1270.0
2021-01-15 12:40:00,267.91,268.16,267.9,268.05,1275.0,257.2765,257.5166,257.2669,257.4109,1275.0
2021-01-15 12:45:00,267.97,267.97,267.73,267.8,1800.0,257.3341,257.3341,257.1036,257.1709,1800.0
2021-01-15 12:50:00,267.77,268.11,267.65,267.97,4960.0,257.142,257.4685,257.0268,257.3341,4960.0
2021-01-15 12:55:00,267.91,268.39,267.91,268.18,1620.0,257.2765,257.7374,257.2765,257.5358,1620.0
2021-01-15 13:00:00,267.98,267.98,267.57,267.57,939.0,257.3437,257.3437,256.95,256.95,939.0
2021-01-15 13:05:00,267.48,267.51,267.24,267.47,1910.0,256.8636,256.8924,256.6331,256.8539,1910.0
2021-01-15 13:10:00,267.25,267.26,267.02,267.26,2384.0,256.6427,256.6523,256.4218,256.6523,2384.0
2021-01-15 13:15:00,267.35,267.63,267.32,267.48,3381.0,256.7387,257.0076,256.7099,256.8636,3381.0
2021-01-15 13:20:00,267.63,268.1,267.63,267.9,2353.0,257.0076,257.4589,257.0076,257.2669,2353.0
2021-01-15 13:25:00,267.8,267.95,267.44,267.75,1640.0,257.1709,257.3149,256.8251,257.1228,1640.0
2021-01-15 13:30:00,267.53,267.53,267.14,267.22,1849.0,256.9116,256.9116,256.537,256.6139,1849.0
2021-01-15 13:35:00,267.06,267.11,266.76,267.11,2086.0,256.4602,256.5082,256.1721,256.5082,2086.0
2021-01-15 13:40:00,267.03,267.42,266.78,267.41,3549.0,256.4314,256.8059,256.1913,256.7963,3549.0
2021-01-15 13:45:00,267.37,267.73,267.26,267.26,2805.0,256.7579,257.1036,256.6523,256.6523,2805.0
2021-01-15 13:50:00,267.26,267.52,267.24,267.24,1863.0,256.6523,256.902,256.6331,256.6331,1863.0
2021-01-15 13:55:00,267.44,267.56,267.34,267.39,1400.0,256.8251,256.9404,256.7291,256.7771,1400.0
2021-01-15 14:00:00,267.37,267.72,267.37,267.65,3267.0,256.7579,257.094,256.7579,257.0268,3267.0
2021-01-15 14:05:00,267.66,267.66,267.41,267.44,1407.0,257.0364,257.0364,256.7963,256.8251,1407.0
2021-01-15 14:10:00,267.15,267.23,267.01,267.11,1400.0,256.5467,256.6235,256.4122,256.5082,1400.0
2021-01-15 14:15:00,267.23,267.32,267.0,267.21,5607.0,256.6235,256.7099,256.4026,256.6043,5607.0
2021-01-15 14:20:00,267.18,267.5,267.18,267.5,1558.0,256.5755,256.8828,256.5755,256.8828,1558.0
2021-01-15 14:25:00,267.48,267.48,267.3,267.34,610.0,256.8636,256.8636,256.6907,256.7291,610.0
2021-01-15 14:30:00,267.37,267.61,267.33,267.47,2612.0,256.7579,256.9884,256.7195,256.8539,2612.0
2021-01-15 14:35:00,267.59,267.59,267.4,267.55,1161.0,256.9692,256.9692,256.7867,256.9308,1161.0
2021-01-15 14:40:00,267.5,267.5,267.39,267.41,2002.0,256.8828,256.8828,256.7771,256.7963,2002.0
2021-01-15 14:45:00,267.31,267.8,267.31,267.61,1827.0,256.7003,257.1709,256.7003,256.9884,1827.0
2021-01-15 14:50:00,267.51,267.65,267.45,267.6,1826.0,256.8924,257.0268,256.8347,256.9788,1826.0
2021-01-15 14:55:00,267.64,267.75,267.46,267.72,1562.0,257.0172,257.1228,256.8443,257.094,1562.0
2021-01-15 15:00:00,267.61,267.72,267.53,267.53,959.0,256.9884,257.094,256.9116,256.9116,959.0
2021-01-15 15:05:00,267.39,267.51,267.25,267.34,3128.0,256.7771,256.8924,256.6427,256.7291,3128.0
2021-01-15 15:10:00,267.51,268.12,267.51,268.0,3410.0,256.8924,257.4782,256.8924,257.3629,3410.0
2021-01-15 15:15:00,268.13,268.33,268.07,268.12,2333.0,257.4878,257.6798,257.4301,257.4782,2333.0
2021-01-15 15:20:00,267.94,267.96,267.75,267.75,3843.0,257.3053,257.3245,257.1228,257.1228,3843.0
2021-01-15 15:25:00,267.77,267.77,267.44,267.44,2787.0,257.142,257.142,256.8251,256.8251,2787.0
2021-01-15 15:30:00,267.36,267.39,267.15,267.26,1900.0,256.7483,256.7771,256.5467,256.6523,1900.0
2021-01-15 15:35:00,267.4,267.61,267.3,267.31,5275.0,256.7867,256.9884,256.6907,256.7003,5275.0
2021-01-15 15:40:00,267.31,267.55,267.1,267.14,3510.0,256.7003,256.9308,256.4986,256.537,3510.0
2021-01-15 15:45:00,267.05,267.62,267.05,267.61,34994.0,256.4506,256.998,256.4506,256.9884,34994.0
2021-01-15 15:50:00,267.51,267.51,266.94,267.0,22192.0,256.8924,256.8924,256.345,256.4026,22192.0
2021-01-15 15:55:00,266.96,267.04,266.53,266.64,64537.0,256.3642,256.441,255.9513,256.0569,64537.0
2021-01-19 09:30:00,267.52,270.11,267.1,268.28,46392.0,256.902,259.3892,256.4986,257.6318,46392.0
2021-01-19 09:35:00,267.71,268.65,267.2,268.29,13477.0,257.0844,257.9871,256.5947,257.6414,13477.0
2021-01-19 09:40:00,268.29,268.29,265.76,265.76,27799.0,257.6414,257.6414,255.2118,255.2118,27799.0
2021-01-19 09:45:00,265.48,265.48,264.74,264.81,19264.0,254.9429,254.9429,254.2323,254.2995,19264.0
2021-01-19 09:50:00,264.93,265.0,264.64,265.0,30492.0,254.4148,254.482,254.1363,254.482,30492.0
2021-01-19 09:55:00,264.83,265.01,264.72,265.0,76803.0,254.3187,254.4916,254.2131,254.482,76803.0
2021-01-19 10:00:00,265.0,265.67,264.92,265.19,24409.0,254.482,255.1254,254.4052,254.6644,24409.0
2021-01-19 10:05:00,265.19,266.78,265.19,265.94,18012.0,254.6644,256.1913,254.6644,255.3847,18012.0
2021-01-19 10:10:00,266.04,266.04,264.89,265.04,9785.0,255.4807,255.4807,254.3764,254.5204,9785.0
2021-01-19 10:15:00,264.97,265.02,264.64,264.99,6553.0,254.4532,254.5012,254.1363,254.4724,6553.0
2021-01-19 10:20:00,264.79,265.03,264.3,264.3,4815.0,254.2803,254.5108,253.8098,253.8098,4815.0
2021-01-19 10:25:00,264.34,265.22,264.34,265.22,5951.0,253.8482,254.6933,253.8482,254.6933,5951.0
2021-01-19 10:30:00,265.31,265.38,264.29,264.32,11066.0,254.7797,254.8469,253.8002,253.829,11066.0
2021-01-19 10:35:00,264.22,264.71,264.04,264.16,5148.0,253.7329,254.2035,253.5601,253.6753,5148.0
2021-01-19 10:40:00,264.16,264.81,264.15,264.75,4701.0,253.6753,254.2995,253.6657,254.2419,4701.0
2021-01-19 10:45:00,264.69,265.18,264.69,265.1,6251.0,254.1843,254.6548,254.1843,254.578,6251.0
2021-01-19 10:50:00,265.19,265.43,264.96,265.12,11405.0,254.6644,254.8949,254.4436,254.5972,11405.0
2021-01-19 10:55:00,265.02,266.28,265.01,266.1,39694.0,254.5012,255.7112,254.4916,255.5383,39694.0
2021-01-19 11:00:00,266.1,266.44,265.85,265.99,5459.0,255.5383,255.8648,255.2982,255.4327,5459.0
2021-01-19 11:05:00,266.07,266.84,266.06,266.84,6379.0,255.5095,256.249,255.4999,256.249,6379.0
2021-01-19 11:10:00,266.99,267.04,266.49,266.49,5100.0,256.393,256.441,255.9128,255.9128,5100.0
2021-01-19 11:15:00,266.31,266.62,266.16,266.36,6897.0,255.74,256.0377,255.5959,255.788,6897.0
2021-01-19 11:20:00,266.44,266.6,266.37,266.6,1708.0,255.8648,256.0185,255.7976,256.0185,1708.0
2021-01-19 11:25:00,266.66,267.02,266.59,266.93,5555.0,256.0761,256.4218,256.0089,256.3354,5555.0
2021-01-19 11:30:00,266.98,267.28,266.77,266.9,5720.0,256.3834,256.6715,256.1817,256.3066,5720.0
2021-01-19 11:35:00,266.9,267.34,266.73,267.34,5847.0,256.3066,256.7291,256.1433,256.7291,5847.0
2021-01-19 11:40:00,267.14,268.3,267.11,268.29,2385.0,256.537,257.651,256.5082,257.6414,2385.0
2021-01-19 11:45:00,268.18,268.39,268.12,268.27,3890.0,257.5358,257.7374,257.4782,257.6222,3890.0
2021-01-19 11:50:00,268.34,268.42,268.22,268.38,1961.0,257.6894,257.7662,257.5742,257.7278,1961.0
2021-01-19 11:55:00,268.45,268.66,268.26,268.26,4268.0,257.7951,257.9967,257.6126,257.6126,4268.0
2021-01-19 12:00:00,268.18,269.04,268.16,268.91,1915.0,257.5358,258.3616,257.5166,258.2368,1915.0
2021-01-19 12:05:00,268.91,269.21,268.8,269.13,1713.0,258.2368,258.5249,258.1312,258.4481,1713.0
2021-01-19 12:10:00,269.15,269.23,268.39,268.72,5708.0,258.4673,258.5441,257.7374,258.0543,5708.0
2021-01-19 12:15:00,268.61,268.63,268.45,268.51,2199.0,257.9487,257.9679,257.7951,257.8527,2199.0
2021-01-19 12:20:00,268.56,268.79,268.53,268.59,2750.0,257.9007,258.1216,257.8719,257.9295,2750.0
2021-01-19 12:25:00,268.55,269.0,268.55,269.0,5449.0,257.8911,258.3232,257.8911,258.3232,5449.0
2021-01-19 12:30:00,269.19,269.29,268.6,268.6,2451.0,258.5057,258.6017,257.9391,257.9391,2451.0
2021-01-19 12:35:00,268.72,269.22,268.72,268.85,2828.0,258.0543,258.5345,258.0543,258.1792,2828.0
2021-01-19 12:40:00,268.8,268.99,268.7,268.91,2672.0,258.1312,258.3136,258.0351,258.2368,2672.0
2021-01-19 12:45:00,269.0,269.0,268.37,268.44,1856.0,258.3232,258.3232,257.7182,257.7854,1856.0
2021-01-19 12:50:00,268.53,268.68,268.26,268.4,5245.0,257.8719,258.0159,257.6126,257.747,5245.0
2021-01-19 12:55:00,268.57,269.11,268.52,269.11,4312.0,257.9103,258.4289,257.8623,258.4289,4312.0
2021-01-19 13:00:00,268.99,269.19,268.39,268.64,7403.0,258.3136,258.5057,257.7374,257.9775,7403.0
2021-01-19 13:05:00,268.74,269.44,268.74,269.44,2418.0,258.0735,258.7458,258.0735,258.7458,2418.0
2021-01-19 13:10:00,269.43,269.43,268.47,268.51,5671.0,258.7362,258.7362,257.8143,257.8527,5671.0
2021-01-19 13:15:00,268.53,268.69,267.94,268.02,7190.0,257.8719,258.0255,257.3053,257.3821,7190.0
2021-01-19 13:20:00,268.09,268.25,267.79,268.03,6312.0,257.4493,257.603,257.1612,257.3917,6312.0
2021-01-19 13:25:00,268.2,268.29,267.94,268.04,5946.0,257.555,257.6414,257.3053,257.4013,5946.0
2021-01-19 13:30:00,268.06,268.35,267.96,268.23,4361.0,257.4205,257.699,257.3245,257.5838,4361.0
2021-01-19 13:35:00,268.23,268.41,268.09,268.41,3149.0,257.5838,257.7566,257.4493,257.7566,3149.0
2021-01-19 13:40:00,268.3,269.04,268.3,268.93,3003.0,257.651,258.3616,257.651,258.256,3003.0
2021-01-19 13:45:00,268.98,269.49,268.98,269.39,3217.0,258.304,258.7938,258.304,258.6977,3217.0
2021-01-19 13:50:00,269.42,269.42,269.16,269.27,1800.0,258.7266,258.7266,258.4769,258.5825,1800.0
2021-01-19 13:55:00,269.3,269.7,269.29,269.61,1375.0,258.6113,258.9954,258.6017,258.909,1375.0
2021-01-19 14:00:00,269.73,269.73,269.25,269.4,4523.0,259.0242,259.0242,258.5633,258.7073,4523.0
2021-01-19 14:05:00,269.45,269.78,269.33,269.53,4580.0,258.7554,259.0723,258.6401,258.8322,4580.0
2021-01-19 14:10:00,269.66,269.66,269.38,269.53,1726.0,258.957,258.957,258.6881,258.8322,1726.0
2021-01-19 14:15:00,269.45,269.53,269.13,269.17,3159.0,258.7554,258.8322,258.4481,258.4865,3159.0
2021-01-19 14:20:00,269.15,269.46,269.0,269.43,4059.0,258.4673,258.765,258.3232,258.7362,4059.0
2021-01-19 14:25:00,269.32,269.63,269.25,269.63,931.0,258.6305,258.9282,258.5633,258.9282,931.0
2021-01-19 14:30:00,269.92,270.32,269.6,269.85,4559.0,259.2067,259.5908,258.8994,259.1395,4559.0
2021-01-19 14:35:00,269.87,269.87,269.64,269.71,2519.0,259.1587,259.1587,258.9378,259.005,2519.0
2021-01-19 14:40:00,269.8,270.16,269.8,270.15,2314.0,259.0915,259.4372,259.0915,259.4276,2314.0
2021-01-19 14:45:00,270.09,270.16,269.81,269.89,4621.0,259.37,259.4372,259.1011,259.1779,4621.0
2021-01-19 14:50:00,270.04,270.22,269.91,269.92,4822.0,259.3219,259.4948,259.1971,259.2067,4822.0
2021-01-19 14:55:00,269.93,270.16,269.86,269.97,3216.0,259.2163,259.4372,259.1491,259.2547,3216.0
2021-01-19 15:00:00,270.0,270.26,269.77,269.77,4418.0,259.2835,259.5332,259.0627,259.0627,4418.0
2021-01-19 15:05:00,269.71,269.74,269.52,269.56,5307.0,259.005,259.0339,258.8226,258.861,5307.0
2021-01-19 15:10:00,269.59,269.6,269.33,269.36,4224.0,258.8898,258.8994,258.6401,258.6689,4224.0
2021-01-19 15:15:00,269.36,269.81,269.35,269.79,5663.0,258.6689,259.1011,258.6593,259.0819,5663.0
2021-01-19 15:20:00,269.71,269.77,269.62,269.69,3941.0,259.005,259.0627,258.9186,258.9858,3941.0
2021-01-19 15:25:00,269.74,269.99,269.72,269.81,5425.0,259.0339,259.2739,259.0146,259.1011,5425.0
2021-01-19 15:30:00,269.76,269.81,269.4,269.47,6186.0,259.0531,259.1011,258.7073,258.7746,6186.0
2021-01-19 15:35:00,269.46,269.68,269.31,269.59,10300.0,258.765,258.9762,258.6209,258.8898,10300.0
2021-01-19 15:40:00,269.53,269.82,269.51,269.74,7555.0,258.8322,259.1107,258.813,259.0339,7555.0
2021-01-19 15:45:00,269.76,269.8,269.42,269.44,13701.0,259.0531,259.0915,258.7266,258.7458,13701.0
2021-01-19 15:50:00,269.49,270.19,269.47,270.09,16063.0,258.7938,259.466,258.7746,259.37,16063.0
2021-01-19 15:55:00,270.14,270.2,269.23,269.3,80044.0,259.418,259.4756,258.5441,258.6113,80044.0
2021-01-20 09:30:00,272.69,274.95,272.5,274.28,23314.0,261.8668,264.0371,261.6843,263.3937,23314.0
2021-01-20 09:35:00,274.53,274.53,273.12,273.41,9717.0,263.6337,263.6337,262.2797,262.5582,9717.0
2021-01-20 09:40:00,273.43,273.79,272.89,273.1,41576.0,262.5774,262.9231,262.0588,262.2605,41576.0
2021-01-20 09:45:00,273.23,273.31,272.35,272.36,8562.0,262.3853,262.4622,261.5403,261.5499,8562.0
2021-01-20 09:50:00,272.62,273.68,272.62,273.68,5026.0,261.7995,262.8175,261.7995,262.8175,5026.0
2021-01-20 09:55:00,273.68,273.82,272.67,272.7,6842.0,262.8175,262.9519,261.8476,261.8764,6842.0
2021-01-20 10:00:00,273.12,273.56,272.88,273.55,5655.0,262.2797,262.7022,262.0492,262.6926,5655.0
2021-01-20 10:05:00,273.78,273.78,273.17,273.28,4054.0,262.9135,262.9135,262.3277,262.4333,4054.0
2021-01-20 10:10:00,273.25,273.42,272.9,272.91,2282.0,262.4045,262.5678,262.0684,262.078,2282.0
2021-01-20 10:15:00,272.97,274.3,272.97,274.24,4353.0,262.1357,263.4129,262.1357,263.3552,4353.0
2021-01-20 10:20:00,274.21,275.45,274.21,274.87,13821.0,263.3264,264.5172,263.3264,263.9602,13821.0
2021-01-20 10:25:00,274.72,275.26,274.39,275.02,9472.0,263.8162,264.3348,263.4993,264.1043,9472.0
2021-01-20 10:30:00,275.0,276.19,274.8,275.97,15960.0,264.0851,265.2278,263.893,265.0166,15960.0
2021-01-20 10:35:00,275.93,276.39,275.82,276.14,10864.0,264.9782,265.4199,264.8725,265.1798,10864.0
2021-01-20 10:40:00,276.27,276.6,276.11,276.34,4270.0,265.3047,265.6216,265.151,265.3719,4270.0
2021-01-20 10:45:00,276.26,276.27,275.45,276.05,11351.0,265.2951,265.3047,264.5172,265.0934,11351.0
2021-01-20 10:50:00,276.08,276.42,276.08,276.18,3605.0,265.1222,265.4487,265.1222,265.2182,3605.0
2021-01-20 10:55:00,276.27,276.45,275.65,276.07,12538.0,265.3047,265.4775,264.7093,265.1126,12538.0
2021-01-20 11:00:00,276.11,276.44,275.95,276.44,23190.0,265.151,265.4679,264.9974,265.4679,23190.0
2021-01-20 11:05:00,276.46,276.65,276.01,276.26,8311.0,265.4871,265.6696,265.055,265.2951,8311.0
2021-01-20 11:10:00,276.38,276.53,276.21,276.51,2000.0,265.4103,265.5544,265.2471,265.5351,2000.0
2021-01-20 11:15:00,276.56,277.06,276.56,277.06,2793.0,265.5832,266.0633,265.5832,266.0633,2793.0
2021-01-20 11:20:00,277.06,277.38,277.06,277.24,13100.0,266.0633,266.3706,266.0633,266.2362,13100.0
2021-01-20 11:25:00,277.23,277.23,276.81,276.81,1826.0,266.2266,266.2266,265.8232,265.8232,1826.0
2021-01-20 11:30:00,276.42,276.42,276.07,276.22,990.0,265.4487,265.4487,265.1126,265.2567,990.0
2021-01-20 11:35:00,276.07,276.63,276.07,276.54,3416.0,265.1126,265.6504,265.1126,265.564,3416.0
2021-01-20 11:40:00,276.45,276.45,276.0,276.01,1019.0,265.4775,265.4775,265.0454,265.055,1019.0
2021-01-20 11:45:00,276.01,276.34,275.98,276.1,1594.0,265.055,265.3719,265.0262,265.1414,1594.0
2021-01-20 11:50:00,276.03,276.23,276.03,276.16,2620.0,265.0742,265.2663,265.0742,265.199,2620.0
2021-01-20 11:55:00,276.1,276.53,276.05,276.51,3770.0,265.1414,265.5544,265.0934,265.5351,3770.0
2021-01-20 12:00:00,276.53,277.1,276.51,277.06,2600.0,265.5544,266.1017,265.5351,266.0633,2600.0
2021-01-20 12:05:00,277.22,277.36,277.09,277.1,901.0,266.217,266.3514,266.0921,266.1017,901.0
2021-01-20 12:10:00,277.09,277.18,276.82,276.96,1675.0,266.0921,266.1786,265.8328,265.9673,1675.0
2021-01-20 12:15:00,277.03,277.51,277.03,277.47,2100.0,266.0345,266.4955,266.0345,266.457,2100.0
2021-01-20 12:20:00,277.54,277.86,277.5,277.5,3300.0,266.5243,266.8316,266.4859,266.4859,3300.0
2021-01-20 12:25:00,277.59,277.79,277.5,277.51,2819.0,266.5723,266.7643,266.4859,266.4955,2819.0
2021-01-20 12:30:00,277.68,277.81,277.5,277.72,2600.0,266.6587,266.7835,266.4859,266.6971,2600.0
2021-01-20 12:35:00,277.76,277.76,277.62,277.62,1800.0,266.7355,266.7355,266.6011,266.6011,1800.0
2021-01-20 12:40:00,277.69,277.75,277.42,277.5,1900.0,266.6683,266.7259,266.409,266.4859,1900.0
2021-01-20 12:45:00,277.41,277.41,276.91,276.91,2888.0,266.3994,266.3994,265.9193,265.9193,2888.0
2021-01-20 12:50:00,276.88,277.08,276.66,276.99,13810.0,265.8905,266.0825,265.6792,265.9961,13810.0
2021-01-20 12:55:00,276.88,276.95,276.32,276.32,2400.0,265.8905,265.9577,265.3527,265.3527,2400.0
2021-01-20 13:00:00,276.4,276.62,276.4,276.62,1702.0,265.4295,265.6408,265.4295,265.6408,1702.0
2021-01-20 13:05:00,276.62,276.62,276.56,276.58,523.0,265.6408,265.6408,265.5832,265.6024,523.0
2021-01-20 13:10:00,276.57,276.99,276.52,276.99,2300.0,265.5928,265.9961,265.5447,265.9961,2300.0
2021-01-20 13:15:00,276.84,276.91,276.51,276.55,1085.0,265.852,265.9193,265.5351,265.5736,1085.0
2021-01-20 13:20:00,276.58,276.76,276.54,276.55,1300.0,265.6024,265.7752,265.564,265.5736,1300.0
2021-01-20 13:25:00,276.45,276.77,276.28,276.34,2003.0,265.4775,265.7848,265.3143,265.3719,2003.0
2021-01-20 13:30:00,276.41,276.79,276.41,276.69,2666.0,265.4391,265.804,265.4391,265.708,2666.0
2021-01-20 13:35:00,276.63,276.63,276.32,276.49,433.0,265.6504,265.6504,265.3527,265.5159,433.0
2021-01-20 13:40:00,276.46,276.49,275.98,275.98,1560.0,265.4871,265.5159,265.0262,265.0262,1560.0
2021-01-20 13:45:00,275.81,275.92,275.81,275.86,990.0,264.8629,264.9686,264.8629,264.9109,990.0
2021-01-20 13:50:00,276.12,276.27,275.97,275.97,2000.0,265.1606,265.3047,265.0166,265.0166,2000.0
2021-01-20 13:55:00,275.98,276.23,275.98,276.1,2010.0,265.0262,265.2663,265.0262,265.1414,2010.0
2021-01-20 14:00:00,276.19,276.44,276.19,276.44,1869.0,265.2278,265.4679,265.2278,265.4679,1869.0
2021-01-20 14:05:00,276.38,276.62,276.31,276.36,2580.0,265.4103,265.6408,265.3431,265.3911,2580.0
2021-01-20 14:10:00,276.49,276.49,276.02,276.04,2919.0,265.5159,265.5159,265.0646,265.0838,2919.0
2021-01-20 14:15:00,276.21,276.29,276.1,276.11,400.0,265.2471,265.3239,265.1414,265.151,400.0
2021-01-20 14:20:00,276.11,276.26,275.88,276.06,1000.0,265.151,265.2951,264.9302,265.103,1000.0
2021-01-20 14:25:00,276.11,276.22,275.98,276.17,2544.0,265.151,265.2567,265.0262,265.2086,2544.0
2021-01-20 14:30:00,276.05,276.17,276.04,276.11,2206.0,265.0934,265.2086,265.0838,265.151,2206.0
2021-01-20 14:35:00,276.15,276.15,275.84,276.01,2199.0,265.1894,265.1894,264.8917,265.055,2199.0
2021-01-20 14:40:00,275.92,276.13,275.91,276.11,1510.0,264.9686,265.1702,264.959,265.151,1510.0
2021-01-20 14:45:00,276.12,276.12,275.85,275.97,2004.0,265.1606,265.1606,264.9013,265.0166,2004.0
2021-01-20 14:50:00,275.99,276.49,275.95,276.46,2290.0,265.0358,265.5159,264.9974,265.4871,2290.0
2021-01-20 14:55:00,276.37,276.47,275.97,276.0,3973.0,265.4007,265.4967,265.0166,265.0454,3973.0
2021-01-20 15:00:00,276.0,276.13,275.7,276.13,3566.0,265.0454,265.1702,264.7573,265.1702,3566.0
2021-01-20 15:05:00,276.06,276.24,275.96,276.16,4681.0,265.103,265.2759,265.007,265.199,4681.0
2021-01-20 15:10:00,276.24,276.27,275.75,276.21,4715.0,265.2759,265.3047,264.8053,265.2471,4715.0
2021-01-20 15:15:00,276.13,276.25,275.88,276.12,2539.0,265.1702,265.2855,264.9302,265.1606,2539.0
2021-01-20 15:20:00,276.01,276.21,275.9,275.99,3741.0,265.055,265.2471,264.9494,265.0358,3741.0
2021-01-20 15:25:00,275.93,276.04,275.83,276.04,3005.0,264.9782,265.0838,264.8821,265.0838,3005.0
2021-01-20 15:30:00,276.07,276.75,276.04,276.75,3446.0,265.1126,265.7656,265.0838,265.7656,3446.0
2021-01-20 15:35:00,276.62,276.75,276.55,276.73,6954.0,265.6408,265.7656,265.5736,265.7464,6954.0
2021-01-20 15:40:00,276.7,276.91,276.63,276.71,6212.0,265.7176,265.9193,265.6504,265.7272,6212.0
2021-01-20 15:45:00,276.67,276.91,275.61,275.62,16804.0,265.6888,265.9193,264.6709,264.6805,16804.0
2021-01-20 15:50:00,276.07,276.31,275.99,276.14,15419.0,265.1126,265.3431,265.0358,265.1798,15419.0
2021-01-20 15:55:00,276.11,276.15,275.44,275.47,54007.0,265.151,265.1894,264.5076,264.5364,54007.0
2021-01-21 09:30:00,274.85,277.44,274.55,274.7,14958.0,263.941,266.4282,263.6529,263.797,14958.0
2021-01-21 09:35:00,273.96,274.33,273.5,273.5,2312.0,263.0864,263.4417,262.6446,262.6446,2312.0
2021-01-21 09:40:00,273.63,273.79,273.27,273.64,2800.0,262.7695,262.9231,262.4237,262.7791,2800.0
2021-01-21 09:45:00,273.32,273.33,272.61,272.95,2451.0,262.4718,262.4814,261.7899,262.1164,2451.0
2021-01-21 09:50:00,272.74,272.88,272.21,272.88,5514.0,261.9148,262.0492,261.4058,262.0492,5514.0
2021-01-21 09:55:00,272.88,274.39,272.68,273.94,12882.0,262.0492,263.4993,261.8572,263.0672,12882.0
2021-01-21 10:00:00,273.46,273.82,273.16,273.33,3378.0,262.6062,262.9519,262.3181,262.4814,3378.0
2021-01-21 10:05:00,273.77,275.19,273.77,275.19,2969.0,262.9039,264.2675,262.9039,264.2675,2969.0
2021-01-21 10:10:00,275.04,275.46,274.33,274.69,3549.0,264.1235,264.5268,263.4417,263.7874,3549.0
2021-01-21 10:15:00,274.97,275.23,274.52,274.64,1931.0,264.0563,264.3059,263.6241,263.7394,1931.0
2021-01-21 10:20:00,274.81,275.3,274.45,275.12,1813.0,263.9026,264.3732,263.5569,264.2003,1813.0
2021-01-21 10:25:00,275.14,275.48,274.94,274.94,2134.0,264.2195,264.546,264.0275,264.0275,2134.0
2021-01-21 10:30:00,275.26,275.28,274.88,275.04,1899.0,264.3348,264.354,263.9698,264.1235,1899.0
2021-01-21 10:35:00,275.09,275.35,275.09,275.35,1104.0,264.1715,264.4212,264.1715,264.4212,1104.0
2021-01-21 10:40:00,275.29,275.85,275.29,275.37,2154.0,264.3636,264.9013,264.3636,264.4404,2154.0
2021-01-21 10:45:00,275.54,275.7,275.24,275.24,1435.0,264.6036,264.7573,264.3156,264.3156,1435.0
2021-01-21 10:50:00,275.43,275.81,275.42,275.62,2819.0,264.498,264.8629,264.4884,264.6805,2819.0
2021-01-21 10:55:00,275.65,275.77,275.54,275.67,1419.0,264.7093,264.8245,264.6036,264.7285,1419.0
2021-01-21 11:00:00,275.41,275.58,275.0,275.58,2405.0,264.4788,264.6421,264.0851,264.6421,2405.0
2021-01-21 11:05:00,274.96,275.1,274.83,274.91,2494.0,264.0467,264.1811,263.9218,263.9987,2494.0
2021-01-21 11:10:00,274.9,274.9,274.55,274.76,2769.0,263.989,263.989,263.6529,263.8546,2769.0
2021-01-21 11:15:00,274.86,274.93,274.74,274.84,1645.0,263.9506,264.0179,263.8354,263.9314,1645.0
2021-01-21 11:20:00,274.96,275.01,274.49,274.5,3676.0,264.0467,264.0947,263.5953,263.6049,3676.0
2021-01-21 11:25:00,274.24,274.43,274.19,274.2,1030.0,263.3552,263.5377,263.3072,263.3168,1030.0
2021-01-21 11:30:00,274.27,274.4,274.02,274.02,1043.0,263.3841,263.5089,263.144,263.144,1043.0
2021-01-21 11:35:00,274.18,274.5,274.17,274.45,1818.0,263.2976,263.6049,263.288,263.5569,1818.0
2021-01-21 11:40:00,274.42,274.5,273.93,274.25,1994.0,263.5281,263.6049,263.0575,263.3648,1994.0
2021-01-21 11:45:00,274.31,274.48,274.31,274.48,489.0,263.4225,263.5857,263.4225,263.5857,489.0
2021-01-21 11:50:00,274.56,274.73,274.46,274.72,1527.0,263.6625,263.8258,263.5665,263.8162,1527.0
2021-01-21 11:55:00,274.76,275.07,274.75,274.98,1500.0,263.8546,264.1523,263.845,264.0659,1500.0
2021-01-21 12:00:00,275.08,275.08,274.63,274.73,1302.0,264.1619,264.1619,263.7298,263.8258,1302.0
2021-01-21 12:05:00,274.59,274.6,274.2,274.2,2791.0,263.6914,263.701,263.3168,263.3168,2791.0
2021-01-21 12:10:00,274.19,274.41,274.08,274.35,1156.0,263.3072,263.5185,263.2016,263.4609,1156.0
2021-01-21 12:15:00,274.47,274.71,274.47,274.66,1541.0,263.5761,263.8066,263.5761,263.7586,1541.0
2021-01-21 12:20:00,274.54,274.8,274.54,274.8,600.0,263.6433,263.893,263.6433,263.893,600.0
2021-01-21 12:25:00,274.77,274.87,274.53,274.53,1564.0,263.8642,263.9602,263.6337,263.6337,1564.0
2021-01-21 12:30:00,274.3,274.45,274.11,274.21,4157.0,263.4129,263.5569,263.2304,263.3264,4157.0
2021-01-21 12:35:00,274.21,274.47,274.2,274.39,3119.0,263.3264,263.5761,263.3168,263.4993,3119.0
2021-01-21 12:40:00,274.41,274.47,274.31,274.47,1000.0,263.5185,263.5761,263.4225,263.5761,1000.0
2021-01-21 12:45:00,274.36,274.58,274.28,274.29,2800.0,263.4705,263.6817,263.3937,263.4033,2800.0
2021-01-21 12:50:00,274.31,274.31,273.63,273.63,2186.0,263.4225,263.4225,262.7695,262.7695,2186.0
2021-01-21 12:55:00,273.62,273.68,273.14,273.38,4469.0,262.7599,262.8175,262.2989,262.5294,4469.0
2021-01-21 13:00:00,273.5,273.74,273.44,273.73,1811.0,262.6446,262.8751,262.587,262.8655,1811.0
2021-01-21 13:05:00,273.78,274.06,273.69,274.06,1954.0,262.9135,263.1824,262.8271,263.1824,1954.0
2021-01-21 13:10:00,274.15,274.2,274.11,274.2,580.0,263.2688,263.3168,263.2304,263.3168,580.0
2021-01-21 13:15:00,274.18,274.19,273.79,274.0,1000.0,263.2976,263.3072,262.9231,263.1248,1000.0
2021-01-21 13:20:00,274.06,274.23,273.99,274.0,1502.0,263.1824,263.3456,263.1152,263.1248,1502.0
2021-01-21 13:25:00,273.93,273.99,273.67,273.9,2177.0,263.0575,263.1152,262.8079,263.0287,2177.0
2021-01-21 13:30:00,274.03,274.24,273.97,273.97,718.0,263.1536,263.3552,263.096,263.096,718.0
2021-01-21 13:35:00,273.89,274.17,273.89,274.17,1100.0,263.0191,263.288,263.0191,263.288,1100.0
2021-01-21 13:40:00,273.98,274.0,273.98,274.0,400.0,263.1056,263.1248,263.1056,263.1248,400.0
2021-01-21 13:45:00,273.82,273.91,273.69,273.89,3175.0,262.9519,263.0383,262.8271,263.0191,3175.0
2021-01-21 13:50:00,273.9,274.06,273.89,273.93,1455.0,263.0287,263.1824,263.0191,263.0575,1455.0
2021-01-21 13:55:00,273.7,273.73,273.25,273.34,1427.0,262.8367,262.8655,262.4045,262.491,1427.0
2021-01-21 14:00:00,273.34,273.4,273.0,273.0,2814.0,262.491,262.5486,262.1645,262.1645,2814.0
2021-01-21 14:05:00,272.96,273.27,272.95,273.18,2000.0,262.126,262.4237,262.1164,262.3373,2000.0
2021-01-21 14:10:00,273.26,273.34,272.89,272.93,3891.0,262.4141,262.491,262.0588,262.0972,3891.0
2021-01-21 14:15:00,273.06,273.06,272.62,272.62,1400.0,262.2221,262.2221,261.7995,261.7995,1400.0
2021-01-21 14:20:00,272.61,273.09,272.61,272.85,1709.0,261.7899,262.2509,261.7899,262.0204,1709.0
2021-01-21 14:25:00,272.74,272.85,272.73,272.75,1923.0,261.9148,262.0204,261.9052,261.9244,1923.0
2021-01-21 14:30:00,272.67,272.85,272.67,272.67,2302.0,261.8476,262.0204,261.8476,261.8476,2302.0
2021-01-21 14:35:00,272.57,272.66,272.51,272.65,2065.0,261.7515,261.838,261.6939,261.8284,2065.0
2021-01-21 14:40:00,272.57,272.66,272.09,272.16,3141.0,261.7515,261.838,261.2906,261.3578,3141.0
2021-01-21 14:45:00,272.18,272.25,272.04,272.12,2482.0,261.377,261.4442,261.2426,261.3194,2482.0
2021-01-21 14:50:00,272.01,272.12,271.71,271.71,2822.0,261.2138,261.3194,260.9257,260.9257,2822.0
2021-01-21 14:55:00,271.7,271.97,271.67,271.71,5266.0,260.9161,261.1753,260.8872,260.9257,5266.0
2021-01-21 15:00:00,271.76,271.84,271.6,271.84,2716.0,260.9737,261.0505,260.82,261.0505,2716.0
2021-01-21 15:05:00,271.97,272.13,271.93,272.13,1206.0,261.1753,261.329,261.1369,261.329,1206.0
2021-01-21 15:10:00,272.08,272.08,271.36,271.36,7101.0,261.281,261.281,260.5896,260.5896,7101.0
2021-01-21 15:15:00,271.44,271.68,271.44,271.66,5135.0,260.6664,260.8969,260.6664,260.8776,5135.0
2021-01-21 15:20:00,271.64,271.64,271.15,271.3,6613.0,260.8584,260.8584,260.3879,260.5319,6613.0
2021-01-21 15:25:00,271.31,271.65,271.11,271.65,3676.0,260.5415,260.868,260.3495,260.868,3676.0
2021-01-21 15:30:00,271.59,272.0,271.41,271.41,5427.0,260.8104,261.2042,260.6376,260.6376,5427.0
2021-01-21 15:35:00,271.36,271.7,271.34,271.42,6371.0,260.5896,260.9161,260.5703,260.6472,6371.0
2021-01-21 15:40:00,271.39,271.56,271.36,271.56,6357.0,260.6184,260.7816,260.5896,260.7816,6357.0
2021-01-21 15:45:00,271.47,271.55,271.0,271.0,8468.0,260.6952,260.772,260.2438,260.2438,8468.0
2021-01-21 15:50:00,271.13,271.41,270.95,271.08,18236.0,260.3687,260.6376,260.1958,260.3207,18236.0
2021-01-21 15:55:00,271.12,271.46,270.74,270.91,61068.0,260.3591,260.6856,259.9942,260.1574,61068.0
2021-01-22 09:30:00,271.09,272.27,270.35,271.11,23248.0,260.3303,261.4634,259.6196,260.3495,23248.0
2021-01-22 09:35:00,271.41,271.82,268.52,268.87,5637.0,260.6376,261.0313,257.8623,258.1984,5637.0
2021-01-22 09:40:00,268.81,269.32,268.36,269.06,19100.0,258.1408,258.6305,257.7086,258.3808,19100.0
2021-01-22 09:45:00,269.18,269.88,268.9,269.23,6705.0,258.4961,259.1683,258.2272,258.5441,6705.0
2021-01-22 09:50:00,269.39,269.59,268.06,268.83,4415.0,258.6977,258.8898,257.4205,258.16,4415.0
2021-01-22 09:55:00,268.81,269.56,268.81,269.03,1816.0,258.1408,258.861,258.1408,258.352,1816.0
2021-01-22 10:00:00,269.35,270.0,269.35,269.5,3709.0,258.6593,259.2835,258.6593,258.8034,3709.0
2021-01-22 10:05:00,269.67,269.67,268.84,268.84,2955.0,258.9666,258.9666,258.1696,258.1696,2955.0
2021-01-22 10:10:00,268.63,268.77,268.15,268.52,3990.0,257.9679,258.1024,257.507,257.8623,3990.0
2021-01-22 10:15:00,268.37,268.6,268.05,268.59,3998.0,257.7182,257.9391,257.4109,257.9295,3998.0
2021-01-22 10:20:00,268.6,268.65,268.11,268.17,4073.0,257.9391,257.9871,257.4685,257.5262,4073.0
2021-01-22 10:25:00,268.2,269.19,268.2,268.68,6702.0,257.555,258.5057,257.555,258.0159,6702.0
2021-01-22 10:30:00,268.85,269.65,268.84,269.65,3147.0,258.1792,258.9474,258.1696,258.9474,3147.0
2021-01-22 10:35:00,269.73,269.73,269.18,269.44,2580.0,259.0242,259.0242,258.4961,258.7458,2580.0
2021-01-22 10:40:00,269.39,269.55,268.74,269.29,18506.0,258.6977,258.8514,258.0735,258.6017,18506.0
2021-01-22 10:45:00,269.26,269.94,269.23,269.6,22768.0,258.5729,259.2259,258.5441,258.8994,22768.0
2021-01-22 10:50:00,269.38,269.81,268.99,268.99,6806.0,258.6881,259.1011,258.3136,258.3136,6806.0
2021-01-22 10:55:00,269.24,269.5,269.13,269.5,2702.0,258.5537,258.8034,258.4481,258.8034,2702.0
2021-01-22 11:00:00,269.37,269.67,269.28,269.44,3364.0,258.6785,258.9666,258.5921,258.7458,3364.0
2021-01-22 11:05:00,269.24,269.24,268.72,268.85,3415.0,258.5537,258.5537,258.0543,258.1792,3415.0
2021-01-22 11:10:00,268.74,268.76,268.27,268.55,3165.0,258.0735,258.0927,257.6222,257.8911,3165.0
2021-01-22 11:15:00,268.57,268.75,268.52,268.57,1601.0,257.9103,258.0831,257.8623,257.9103,1601.0
2021-01-22 11:20:00,268.62,269.07,268.62,269.07,2081.0,257.9583,258.3904,257.9583,258.3904,2081.0
2021-01-22 11:25:00,268.8,269.09,268.69,268.9,1780.0,258.1312,258.4097,258.0255,258.2272,1780.0
2021-01-22 11:30:00,268.86,269.19,268.83,269.19,1422.0,258.1888,258.5057,258.16,258.5057,1422.0
2021-01-22 11:35:00,269.11,269.2,268.95,269.13,3553.0,258.4289,258.5153,258.2752,258.4481,3553.0
2021-01-22 11:40:00,269.22,269.31,269.1,269.19,2554.0,258.5345,258.6209,258.4193,258.5057,2554.0
2021-01-22 11:45:00,269.16,269.56,269.09,269.43,2909.0,258.4769,258.861,258.4097,258.7362,2909.0
2021-01-22 11:50:00,269.61,269.78,269.48,269.57,5608.0,258.909,259.0723,258.7842,258.8706,5608.0
2021-01-22 11:55:00,269.8,269.8,269.45,269.62,2300.0,259.0915,259.0915,258.7554,258.9186,2300.0
2021-01-22 12:00:00,269.66,269.67,268.95,268.95,2500.0,258.957,258.9666,258.2752,258.2752,2500.0
2021-01-22 12:05:00,269.06,269.35,269.06,269.18,1800.0,258.3808,258.6593,258.3808,258.4961,1800.0
2021-01-22 12:10:00,269.5,269.55,269.27,269.27,1220.0,258.8034,258.8514,258.5825,258.5825,1220.0
2021-01-22 12:15:00,269.21,269.75,269.21,269.74,2402.0,258.5249,259.0435,258.5249,259.0339,2402.0
2021-01-22 12:20:00,269.74,269.87,269.36,269.41,2553.0,259.0339,259.1587,258.6689,258.7169,2553.0
2021-01-22 12:25:00,269.47,269.55,269.29,269.5,1338.0,258.7746,258.8514,258.6017,258.8034,1338.0
2021-01-22 12:30:00,269.5,269.58,269.0,269.12,3758.0,258.8034,258.8802,258.3232,258.4385,3758.0
2021-01-22 12:35:00,269.13,269.13,268.98,269.12,2805.0,258.4481,258.4481,258.304,258.4385,2805.0
2021-01-22 12:40:00,268.99,269.09,268.67,268.98,2400.0,258.3136,258.4097,258.0063,258.304,2400.0
2021-01-22 12:45:00,268.99,268.99,268.95,268.95,300.0,258.3136,258.3136,258.2752,258.2752,300.0
2021-01-22 12:50:00,269.05,269.05,268.93,268.93,500.0,258.3712,258.3712,258.256,258.256,500.0
2021-01-22 12:55:00,268.88,268.88,268.64,268.73,1200.0,258.208,258.208,257.9775,258.0639,1200.0
2021-01-22 13:00:00,268.74,269.06,268.64,269.06,1004.0,258.0735,258.3808,257.9775,258.3808,1004.0
2021-01-22 13:05:00,269.01,269.01,268.82,268.82,800.0,258.3328,258.3328,258.1504,258.1504,800.0
2021-01-22 13:10:00,268.72,268.75,268.58,268.66,1225.0,258.0543,258.0831,257.9199,257.9967,1225.0
2021-01-22 13:15:00,268.86,268.89,268.62,268.62,2381.0,258.1888,258.2176,257.9583,257.9583,2381.0
2021-01-22 13:20:00,268.61,268.63,268.52,268.53,1911.0,257.9487,257.9679,257.8623,257.8719,1911.0
2021-01-22 13:25:00,268.54,269.01,268.49,268.76,9277.0,257.8815,258.3328,257.8335,258.0927,9277.0
2021-01-22 13:30:00,268.73,268.73,268.41,268.49,1300.0,258.0639,258.0639,257.7566,257.8335,1300.0
2021-01-22 13:35:00,268.43,268.53,268.36,268.39,2283.0,257.7758,257.8719,257.7086,257.7374,2283.0
2021-01-22 13:40:00,268.55,268.56,268.37,268.41,1005.0,257.8911,257.9007,257.7182,257.7566,1005.0
2021-01-22 13:45:00,268.52,268.85,268.52,268.85,609.0,257.8623,258.1792,257.8623,258.1792,609.0
2021-01-22 13:50:00,268.9,268.9,268.74,268.82,1410.0,258.2272,258.2272,258.0735,258.1504,1410.0
2021-01-22 13:55:00,268.82,268.94,268.68,268.69,1344.0,258.1504,258.2656,258.0159,258.0255,1344.0
2021-01-22 14:00:00,268.7,268.75,268.62,268.62,1461.0,258.0351,258.0831,257.9583,257.9583,1461.0
2021-01-22 14:05:00,268.64,268.75,268.59,268.74,1133.0,257.9775,258.0831,257.9295,258.0735,1133.0
2021-01-22 14:10:00,268.66,268.76,268.65,268.75,1402.0,257.9967,258.0927,257.9871,258.0831,1402.0
2021-01-22 14:15:00,268.99,269.13,268.93,269.06,1037.0,258.3136,258.4481,258.256,258.3808,1037.0
2021-01-22 14:20:00,269.0,269.24,268.97,269.24,627.0,258.3232,258.5537,258.2944,258.5537,627.0
2021-01-22 14:25:00,269.17,269.21,268.98,269.1,2686.0,258.4865,258.5249,258.304,258.4193,2686.0
2021-01-22 14:30:00,268.99,269.2,268.99,269.2,500.0,258.3136,258.5153,258.3136,258.5153,500.0
2021-01-22 14:35:00,269.27,269.31,269.1,269.22,1683.0,258.5825,258.6209,258.4193,258.5345,1683.0
2021-01-22 14:40:00,269.27,269.27,269.15,269.15,1079.0,258.5825,258.5825,258.4673,258.4673,1079.0
2021-01-22 14:45:00,269.15,269.18,268.9,269.02,2703.0,258.4673,258.4961,258.2272,258.3424,2703.0
2021-01-22 14:50:00,269.03,269.46,268.96,269.44,1530.0,258.352,258.765,258.2848,258.7458,1530.0
2021-01-22 14:55:00,269.48,269.7,269.31,269.52,2325.0,258.7842,258.9954,258.6209,258.8226,2325.0
2021-01-22 15:00:00,269.37,269.53,269.23,269.37,3866.0,258.6785,258.8322,258.5441,258.6785,3866.0
2021-01-22 15:05:00,269.35,269.47,269.05,269.17,2471.0,258.6593,258.7746,258.3712,258.4865,2471.0
2021-01-22 15:10:00,269.07,269.07,268.54,268.78,3057.0,258.3904,258.3904,257.8815,258.112,3057.0
2021-01-22 15:15:00,268.75,268.75,268.38,268.38,3487.0,258.0831,258.0831,257.7278,257.7278,3487.0
2021-01-22 15:20:00,268.45,268.62,268.41,268.41,2718.0,257.7951,257.9583,257.7566,257.7566,2718.0
2021-01-22 15:25:00,268.44,268.54,268.18,268.25,11361.0,257.7854,257.8815,257.5358,257.603,11361.0
2021-01-22 15:30:00,268.25,268.25,267.89,267.94,7772.0,257.603,257.603,257.2573,257.3053,7772.0
2021-01-22 15:35:00,268.02,268.2,267.94,268.12,6454.0,257.3821,257.555,257.3053,257.4782,6454.0
2021-01-22 15:40:00,268.09,268.27,267.99,268.04,8197.0,257.4493,257.6222,257.3533,257.4013,8197.0
2021-01-22 15:45:00,268.01,268.01,267.52,267.52,9317.0,257.3725,257.3725,256.902,256.902,9317.0
2021-01-22 15:50:00,267.61,267.73,267.09,267.16,20409.0,256.9884,257.1036,256.489,256.5563,20409.0
2021-01-22 15:55:00,267.06,267.61,266.67,266.69,67319.0,256.4602,256.9884,256.0857,256.1049,67319.0
2021-01-25 09:30:00,267.02,268.27,266.79,267.49,12256.0,256.4218,257.6222,256.2009,256.8732,12256.0
2021-01-25 09:35:00,267.44,267.64,267.02,267.09,4066.0,256.8251,257.0172,256.4218,256.489,4066.0
2021-01-25 09:40:00,267.49,267.49,265.73,266.27,4300.0,256.8732,256.8732,255.183,255.7016,4300.0
2021-01-25 09:45:00,266.47,266.65,265.61,266.14,7997.0,255.8936,256.0665,255.0678,255.5767,7997.0
2021-01-25 09:50:00,265.88,266.65,265.88,266.61,2200.0,255.3271,256.0665,255.3271,256.0281,2200.0
2021-01-25 09:55:00,266.75,267.38,266.75,267.19,5471.0,256.1625,256.7675,256.1625,256.5851,5471.0
2021-01-25 10:00:00,267.15,267.81,267.08,267.49,44309.0,256.5467,257.1805,256.4794,256.8732,44309.0
2021-01-25 10:05:00,267.46,267.58,266.88,267.43,6202.0,256.8443,256.9596,256.2874,256.8155,6202.0
2021-01-25 10:10:00,267.44,268.63,267.27,268.63,4896.0,256.8251,257.9679,256.6619,257.9679,4896.0
2021-01-25 10:15:00,268.82,269.41,268.82,269.23,7354.0,258.1504,258.7169,258.1504,258.5441,7354.0
2021-01-25 10:20:00,269.51,269.87,269.29,269.87,6619.0,258.813,259.1587,258.6017,259.1587,6619.0
2021-01-25 10:25:00,269.75,269.96,268.9,269.39,22367.0,259.0435,259.2451,258.2272,258.6977,22367.0
2021-01-25 10:30:00,269.38,269.63,269.18,269.63,6949.0,258.6881,258.9282,258.4961,258.9282,6949.0
2021-01-25 10:35:00,269.63,269.84,269.41,269.81,6599.0,258.9282,259.1299,258.7169,259.1011,6599.0
2021-01-25 10:40:00,269.81,270.53,269.62,269.62,4172.0,259.1011,259.7925,258.9186,258.9186,4172.0
2021-01-25 10:45:00,269.3,269.71,269.23,269.71,3801.0,258.6113,259.005,258.5441,259.005,3801.0
2021-01-25 10:50:00,269.46,269.48,268.45,268.62,4104.0,258.765,258.7842,257.7951,257.9583,4104.0
2021-01-25 10:55:00,268.6,268.6,267.55,267.57,3249.0,257.9391,257.9391,256.9308,256.95,3249.0
2021-01-25 11:00:00,267.73,267.95,266.63,267.07,2900.0,257.1036,257.3149,256.0473,256.4698,2900.0
2021-01-25 11:05:00,267.25,267.82,266.95,266.95,3879.0,256.6427,257.1901,256.3546,256.3546,3879.0
2021-01-25 11:10:00,267.13,267.41,266.62,266.91,3773.0,256.5274,256.7963,256.0377,256.3162,3773.0
2021-01-25 11:15:00,266.43,267.08,266.24,266.77,4754.0,255.8552,256.4794,255.6728,256.1817,4754.0
2021-01-25 11:20:00,266.59,267.33,266.48,267.33,3497.0,256.0089,256.7195,255.9032,256.7195,3497.0
2021-01-25 11:25:00,267.15,267.25,266.55,267.01,7846.0,256.5467,256.6427,255.9705,256.4122,7846.0
2021-01-25 11:30:00,266.92,266.98,266.5,266.82,3366.0,256.3258,256.3834,255.9224,256.2297,3366.0
2021-01-25 11:35:00,266.7,267.07,266.65,267.07,5122.0,256.1145,256.4698,256.0665,256.4698,5122.0
2021-01-25 11:40:00,267.12,267.41,267.02,267.25,2389.0,256.5178,256.7963,256.4218,256.6427,2389.0
2021-01-25 11:45:00,267.28,267.52,267.03,267.19,2800.0,256.6715,256.902,256.4314,256.5851,2800.0
2021-01-25 11:50:00,267.21,267.58,267.11,267.58,2321.0,256.6043,256.9596,256.5082,256.9596,2321.0
2021-01-25 11:55:00,267.49,267.49,267.14,267.24,3847.0,256.8732,256.8732,256.537,256.6331,3847.0
2021-01-25 12:00:00,267.27,267.49,267.14,267.34,4967.0,256.6619,256.8732,256.537,256.7291,4967.0
2021-01-25 12:05:00,267.43,267.54,267.19,267.26,2309.0,256.8155,256.9212,256.5851,256.6523,2309.0
2021-01-25 12:10:00,267.31,267.78,267.29,267.29,2203.0,256.7003,257.1516,256.6811,256.6811,2203.0
2021-01-25 12:15:00,267.51,267.6,267.23,267.56,3713.0,256.8924,256.9788,256.6235,256.9404,3713.0
2021-01-25 12:20:00,267.67,268.0,267.19,267.26,4200.0,257.046,257.3629,256.5851,256.6523,4200.0
2021-01-25 12:25:00,267.36,267.78,267.3,267.49,2134.0,256.7483,257.1516,256.6907,256.8732,2134.0
2021-01-25 12:30:00,267.44,267.45,266.94,267.44,5638.0,256.8251,256.8347,256.345,256.8251,5638.0
2021-01-25 12:35:00,267.39,267.91,267.31,267.59,32414.0,256.7771,257.2765,256.7003,256.9692,32414.0
2021-01-25 12:40:00,267.67,267.85,267.46,267.56,3101.0,257.046,257.2189,256.8443,256.9404,3101.0
2021-01-25 12:45:00,267.59,268.07,267.47,267.95,7600.0,256.9692,257.4301,256.8539,257.3149,7600.0
2021-01-25 12:50:00,267.92,268.06,267.76,268.04,2000.0,257.2861,257.4205,257.1324,257.4013,2000.0
2021-01-25 12:55:00,267.91,267.96,267.58,267.58,4847.0,257.2765,257.3245,256.9596,256.9596,4847.0
2021-01-25 13:00:00,267.57,267.92,267.4,267.72,5249.0,256.95,257.2861,256.7867,257.094,5249.0
2021-01-25 13:05:00,267.73,267.73,267.29,267.59,1800.0,257.1036,257.1036,256.6811,256.9692,1800.0
2021-01-25 13:10:00,267.41,267.58,267.21,267.44,3452.0,256.7963,256.9596,256.6043,256.8251,3452.0
2021-01-25 13:15:00,267.14,267.23,266.97,266.97,3500.0,256.537,256.6235,256.3738,256.3738,3500.0
2021-01-25 13:20:00,266.92,267.41,266.83,267.15,3964.0,256.3258,256.7963,256.2394,256.5467,3964.0
2021-01-25 13:25:00,267.32,267.35,266.92,267.08,2630.0,256.7099,256.7387,256.3258,256.4794,2630.0
2021-01-25 13:30:00,267.18,267.18,266.83,267.0,2049.0,256.5755,256.5755,256.2394,256.4026,2049.0
2021-01-25 13:35:00,266.92,267.21,266.85,267.08,3160.0,256.3258,256.6043,256.2586,256.4794,3160.0
2021-01-25 13:40:00,267.11,267.11,266.7,266.7,3713.0,256.5082,256.5082,256.1145,256.1145,3713.0
2021-01-25 13:45:00,266.81,267.22,266.63,266.97,9110.0,256.2201,256.6139,256.0473,256.3738,9110.0
2021-01-25 13:50:00,266.82,267.14,266.72,266.72,3400.0,256.2297,256.537,256.1337,256.1337,3400.0
2021-01-25 13:55:00,266.76,266.97,266.7,266.92,3120.0,256.1721,256.3738,256.1145,256.3258,3120.0
2021-01-25 14:00:00,267.15,267.4,266.85,267.05,3985.0,256.5467,256.7867,256.2586,256.4506,3985.0
2021-01-25 14:05:00,266.93,267.32,266.82,267.0,4610.0,256.3354,256.7099,256.2297,256.4026,4610.0
2021-01-25 14:10:00,266.92,267.34,266.85,267.2,4201.0,256.3258,256.7291,256.2586,256.5947,4201.0
2021-01-25 14:15:00,267.04,267.14,266.75,266.97,3752.0,256.441,256.537,256.1625,256.3738,3752.0
2021-01-25 14:20:00,266.84,267.06,266.63,266.79,3357.0,256.249,256.4602,256.0473,256.2009,3357.0
2021-01-25 14:25:00,266.68,267.09,266.59,266.86,4411.0,256.0953,256.489,256.0089,256.2682,4411.0
2021-01-25 14:30:00,266.88,267.08,266.76,266.87,3665.0,256.2874,256.4794,256.1721,256.2778,3665.0
2021-01-25 14:35:00,266.75,266.89,266.52,266.53,2707.0,256.1625,256.297,255.9417,255.9513,2707.0
2021-01-25 14:40:00,266.61,266.61,266.38,266.38,3000.0,256.0281,256.0281,255.8072,255.8072,3000.0
2021-01-25 14:45:00,266.34,266.48,266.24,266.24,2470.0,255.7688,255.9032,255.6728,255.6728,2470.0
2021-01-25 14:50:00,266.32,266.68,266.31,266.63,3873.0,255.7496,256.0953,255.74,256.0473,3873.0
2021-01-25 14:55:00,266.5,266.66,266.39,266.5,5116.0,255.9224,256.0761,255.8168,255.9224,5116.0
2021-01-25 15:00:00,266.45,266.53,266.07,266.07,4823.0,255.8744,255.9513,255.5095,255.5095,4823.0
2021-01-25 15:05:00,266.32,266.32,265.8,265.83,4868.0,255.7496,255.7496,255.2502,255.279,4868.0
2021-01-25 15:10:00,265.9,265.97,265.47,265.79,5271.0,255.3463,255.4135,254.9333,255.2406,5271.0
2021-01-25 15:15:00,265.68,266.12,265.68,265.98,4992.0,255.135,255.5575,255.135,255.4231,4992.0
2021-01-25 15:20:00,266.08,266.22,265.69,266.0,4427.0,255.5191,255.6536,255.1446,255.4423,4427.0
2021-01-25 15:25:00,266.0,266.11,265.83,266.0,6667.0,255.4423,255.5479,255.279,255.4423,6667.0
2021-01-25 15:30:00,266.04,266.05,265.81,265.91,5747.0,255.4807,255.4903,255.2598,255.3559,5747.0
2021-01-25 15:35:00,265.97,266.06,265.74,265.77,3747.0,255.4135,255.4999,255.1926,255.2214,3747.0
2021-01-25 15:40:00,265.75,265.94,265.73,265.74,6601.0,255.2022,255.3847,255.183,255.1926,6601.0
2021-01-25 15:45:00,265.84,266.06,265.83,265.95,7975.0,255.2886,255.4999,255.279,255.3943,7975.0
2021-01-25 15:50:00,265.98,266.09,265.64,266.05,18355.0,255.4231,255.5287,255.0966,255.4903,18355.0
2021-01-25 15:55:00,266.01,266.63,265.93,266.6,36441.0,255.4519,256.0473,255.3751,256.0185,36441.0
2021-01-26 09:30:00,266.76,267.88,265.32,267.05,19132.0,256.1721,257.2477,254.7893,256.4506,19132.0
2021-01-26 09:35:00,266.97,267.45,266.42,267.27,4370.0,256.3738,256.8347,255.8456,256.6619,4370.0
2021-01-26 09:40:00,267.71,268.16,267.71,268.16,1122.0,257.0844,257.5166,257.0844,257.5166,1122.0
2021-01-26 09:45:00,268.31,268.41,267.75,267.75,1100.0,257.6606,257.7566,257.1228,257.1228,1100.0
2021-01-26 09:50:00,267.91,267.91,267.19,267.4,5312.0,257.2765,257.2765,256.5851,256.7867,5312.0
2021-01-26 09:55:00,267.59,268.36,267.57,268.2,8249.0,256.9692,257.7086,256.95,257.555,8249.0
2021-01-26 10:00:00,267.94,268.1,267.5,268.0,36180.0,257.3053,257.4589,256.8828,257.3629,36180.0
2021-01-26 10:05:00,268.26,268.26,267.86,267.94,1907.0,257.6126,257.6126,257.2285,257.3053,1907.0
2021-01-26 10:10:00,267.8,267.8,267.24,267.29,2713.0,257.1709,257.1709,256.6331,256.6811,2713.0
2021-01-26 10:15:00,267.48,267.86,267.48,267.54,1803.0,256.8636,257.2285,256.8636,256.9212,1803.0
2021-01-26 10:20:00,267.78,268.15,267.39,267.91,23863.0,257.1516,257.507,256.7771,257.2765,23863.0
2021-01-26 10:25:00,268.06,268.82,268.06,268.36,6803.0,257.4205,258.1504,257.4205,257.7086,6803.0
2021-01-26 10:30:00,268.35,268.63,267.8,267.8,2400.0,257.699,257.9679,257.1709,257.1709,2400.0
2021-01-26 10:35:00,267.99,268.17,267.8,267.95,2275.0,257.3533,257.5262,257.1709,257.3149,2275.0
2021-01-26 10:40:00,267.95,268.17,267.73,268.04,2412.0,257.3149,257.5262,257.1036,257.4013,2412.0
2021-01-26 10:45:00,268.17,268.35,267.72,267.79,3288.0,257.5262,257.699,257.094,257.1612,3288.0
2021-01-26 10:50:00,267.79,268.08,267.64,267.64,2466.0,257.1612,257.4397,257.0172,257.0172,2466.0
2021-01-26 10:55:00,267.72,267.83,267.01,267.09,5404.0,257.094,257.1997,256.4122,256.489,5404.0
2021-01-26 11:00:00,267.21,267.66,267.15,267.52,3913.0,256.6043,257.0364,256.5467,256.902,3913.0
2021-01-26 11:05:00,267.57,267.61,266.9,267.1,4812.0,256.95,256.9884,256.3066,256.4986,4812.0
2021-01-26 11:10:00,267.27,267.39,266.88,267.16,4145.0,256.6619,256.7771,256.2874,256.5563,4145.0
2021-01-26 11:15:00,267.51,267.54,267.08,267.4,2935.0,256.8924,256.9212,256.4794,256.7867,2935.0
2021-01-26 11:20:00,267.69,267.69,267.25,267.38,4100.0,257.0652,257.0652,256.6427,256.7675,4100.0
2021-01-26 11:25:00,267.23,267.35,266.99,267.14,3871.0,256.6235,256.7387,256.393,256.537,3871.0
2021-01-26 11:30:00,267.25,267.72,267.24,267.72,1384.0,256.6427,257.094,256.6331,257.094,1384.0
2021-01-26 11:35:00,267.72,267.83,267.51,267.63,2136.0,257.094,257.1997,256.8924,257.0076,2136.0
2021-01-26 11:40:00,267.63,267.82,267.45,267.82,1744.0,257.0076,257.1901,256.8347,257.1901,1744.0
2021-01-26 11:45:00,267.99,268.14,267.86,268.06,1200.0,257.3533,257.4974,257.2285,257.4205,1200.0
2021-01-26 11:50:00,268.13,268.8,268.13,268.68,4800.0,257.4878,258.1312,257.4878,258.0159,4800.0
2021-01-26 11:55:00,268.68,268.74,268.35,268.58,2200.0,258.0159,258.0735,257.699,257.9199,2200.0
2021-01-26 12:00:00,268.58,268.86,268.58,268.76,1700.0,257.9199,258.1888,257.9199,258.0927,1700.0
2021-01-26 12:05:00,268.87,268.87,268.52,268.52,1100.0,258.1984,258.1984,257.8623,257.8623,1100.0
2021-01-26 12:10:00,268.63,268.63,267.94,267.94,4100.0,257.9679,257.9679,257.3053,257.3053,4100.0
2021-01-26 12:15:00,267.95,268.18,267.95,267.99,1500.0,257.3149,257.5358,257.3149,257.3533,1500.0
2021-01-26 12:20:00,268.12,268.33,268.12,268.23,2066.0,257.4782,257.6798,257.4782,257.5838,2066.0
2021-01-26 12:25:00,268.31,268.61,268.27,268.27,3000.0,257.6606,257.9487,257.6222,257.6222,3000.0
2021-01-26 12:30:00,268.37,268.71,268.37,268.71,1622.0,257.7182,258.0447,257.7182,258.0447,1622.0
2021-01-26 12:35:00,268.76,268.88,268.76,268.88,300.0,258.0927,258.208,258.0927,258.208,300.0
2021-01-26 12:40:00,268.75,268.85,268.72,268.84,1210.0,258.0831,258.1792,258.0543,258.1696,1210.0
2021-01-26 12:45:00,268.91,268.91,268.74,268.74,700.0,258.2368,258.2368,258.0735,258.0735,700.0
2021-01-26 12:50:00,268.64,268.79,268.59,268.65,2500.0,257.9775,258.1216,257.9295,257.9871,2500.0
2021-01-26 12:55:00,268.58,268.65,268.3,268.47,3678.0,257.9199,257.9871,257.651,257.8143,3678.0
2021-01-26 13:00:00,268.6,268.69,268.55,268.65,800.0,257.9391,258.0255,257.8911,257.9871,800.0
2021-01-26 13:05:00,268.74,268.74,268.51,268.68,1900.0,258.0735,258.0735,257.8527,258.0159,1900.0
2021-01-26 13:10:00,268.64,268.67,268.61,268.61,450.0,257.9775,258.0063,257.9487,257.9487,450.0
2021-01-26 13:15:00,268.67,268.81,268.65,268.81,1620.0,258.0063,258.1408,257.9871,258.1408,1620.0
2021-01-26 13:20:00,268.87,269.11,268.79,269.09,2465.0,258.1984,258.4289,258.1216,258.4097,2465.0
2021-01-26 13:25:00,269.01,269.2,268.93,269.05,1400.0,258.3328,258.5153,258.256,258.3712,1400.0
2021-01-26 13:30:00,269.1,269.3,269.1,269.3,500.0,258.4193,258.6113,258.4193,258.6113,500.0
2021-01-26 13:35:00,269.35,269.72,269.35,269.72,1815.0,258.6593,259.0146,258.6593,259.0146,1815.0
2021-01-26 13:40:00,269.73,269.91,269.73,269.82,2107.0,259.0242,259.1971,259.0242,259.1107,2107.0
2021-01-26 13:45:00,269.91,270.37,269.91,269.99,2463.0,259.1971,259.6388,259.1971,259.2739,2463.0
2021-01-26 13:50:00,270.1,270.1,269.73,269.85,907.0,259.3796,259.3796,259.0242,259.1395,907.0
2021-01-26 13:55:00,269.85,269.86,269.64,269.77,1200.0,259.1395,259.1491,258.9378,259.0627,1200.0
2021-01-26 14:00:00,269.69,269.7,269.13,269.13,2550.0,258.9858,258.9954,258.4481,258.4481,2550.0
2021-01-26 14:05:00,269.13,269.28,269.04,269.04,3314.0,258.4481,258.5921,258.3616,258.3616,3314.0
2021-01-26 14:10:00,269.14,269.35,269.14,269.35,2461.0,258.4577,258.6593,258.4577,258.6593,2461.0
2021-01-26 14:15:00,269.36,269.5,269.35,269.47,3159.0,258.6689,258.8034,258.6593,258.7746,3159.0
2021-01-26 14:20:00,269.59,270.0,269.59,269.74,2558.0,258.8898,259.2835,258.8898,259.0339,2558.0
2021-01-26 14:25:00,269.85,269.85,269.43,269.49,2767.0,259.1395,259.1395,258.7362,258.7938,2767.0
2021-01-26 14:30:00,269.39,269.82,269.36,269.82,1668.0,258.6977,259.1107,258.6689,259.1107,1668.0
2021-01-26 14:35:00,269.67,269.79,269.67,269.79,1900.0,258.9666,259.0819,258.9666,259.0819,1900.0
2021-01-26 14:40:00,269.69,269.88,269.62,269.62,4936.0,258.9858,259.1683,258.9186,258.9186,4936.0
2021-01-26 14:45:00,269.72,269.92,269.69,269.76,1600.0,259.0146,259.2067,258.9858,259.0531,1600.0
2021-01-26 14:50:00,269.63,270.02,269.63,269.96,1501.0,258.9282,259.3027,258.9282,259.2451,1501.0
2021-01-26 14:55:00,270.02,270.25,269.52,269.58,7794.0,259.3027,259.5236,258.8226,258.8802,7794.0
2021-01-26 15:00:00,269.57,269.72,269.47,269.66,10968.0,258.8706,259.0146,258.7746,258.957,10968.0
2021-01-26 15:05:00,269.63,269.65,269.34,269.65,5182.0,258.9282,258.9474,258.6497,258.9474,5182.0
2021-01-26 15:10:00,269.7,269.73,269.47,269.66,2932.0,258.9954,259.0242,258.7746,258.957,2932.0
2021-01-26 15:15:00,269.52,269.69,269.41,269.62,4007.0,258.8226,258.9858,258.7169,258.9186,4007.0
2021-01-26 15:20:00,269.59,269.8,269.38,269.8,4001.0,258.8898,259.0915,258.6881,259.0915,4001.0
2021-01-26 15:25:00,269.89,270.15,269.89,270.02,3900.0,259.1779,259.4276,259.1779,259.3027,3900.0
2021-01-26 15:30:00,270.01,270.02,269.68,269.79,2817.0,259.2931,259.3027,258.9762,259.0819,2817.0
2021-01-26 15:35:00,269.73,269.86,269.4,269.49,5526.0,259.0242,259.1491,258.7073,258.7938,5526.0
2021-01-26 15:40:00,269.53,269.61,269.26,269.41,4276.0,258.8322,258.909,258.5729,258.7169,4276.0
2021-01-26 15:45:00,269.38,269.4,268.35,268.66,11831.0,258.6881,258.7073,257.699,257.9967,11831.0
2021-01-26 15:50:00,268.61,269.18,268.61,269.07,15264.0,257.9487,258.4961,257.9487,258.3904,15264.0
2021-01-26 15:55:00,269.05,269.09,268.66,268.66,38253.0,258.3712,258.4097,257.9967,257.9967,38253.0
2021-01-27 09:30:00,266.25,268.9,266.25,268.45,52522.0,255.6824,258.2272,255.6824,257.7951,52522.0
2021-01-27 09:35:00,268.45,268.48,266.0,267.08,128215.0,257.7951,257.8239,255.4423,256.4794,128215.0
2021-01-27 09:40:00,267.53,267.53,265.78,266.78,6313.0,256.9116,256.9116,255.231,256.1913,6313.0
2021-01-27 09:45:00,266.71,266.71,265.61,265.88,6771.0,256.1241,256.1241,255.0678,255.3271,6771.0
2021-01-27 09:50:00,265.69,267.19,265.35,267.19,6428.0,255.1446,256.5851,254.8181,256.5851,6428.0
2021-01-27 09:55:00,267.48,268.0,267.23,267.23,5295.0,256.8636,257.3629,256.6235,256.6235,5295.0
2021-01-27 10:00:00,267.07,267.97,267.07,267.6,2741.0,256.4698,257.3341,256.4698,256.9788,2741.0
2021-01-27 10:05:00,267.7,269.34,267.7,268.79,4200.0,257.0748,258.6497,257.0748,258.1216,4200.0
2021-01-27 10:10:00,268.78,268.9,267.29,267.29,6998.0,258.112,258.2272,256.6811,256.6811,6998.0
2021-01-27 10:15:00,267.53,267.99,267.02,267.63,5066.0,256.9116,257.3533,256.4218,257.0076,5066.0
2021-01-27 10:20:00,267.73,268.51,267.61,267.67,3453.0,257.1036,257.8527,256.9884,257.046,3453.0
2021-01-27 10:25:00,267.84,268.19,267.09,267.66,25286.0,257.2093,257.5454,256.489,257.0364,25286.0
2021-01-27 10:30:00,267.44,267.51,266.19,267.16,26834.0,256.8251,256.8924,255.6248,256.5563,26834.0
2021-01-27 10:35:00,267.02,267.09,266.05,266.27,3857.0,256.4218,256.489,255.4903,255.7016,3857.0
2021-01-27 10:40:00,266.2,266.52,265.72,265.87,5836.0,255.6344,255.9417,255.1734,255.3175,5836.0
2021-01-27 10:45:00,265.69,266.04,265.47,265.5,2884.0,255.1446,255.4807,254.9333,254.9621,2884.0
2021-01-27 10:50:00,265.63,265.64,264.76,265.17,4713.0,255.087,255.0966,254.2515,254.6452,4713.0
2021-01-27 10:55:00,265.3,265.3,265.03,265.13,1000.0,254.7701,254.7701,254.5108,254.6068,1000.0
2021-01-27 11:00:00,265.09,265.13,264.58,264.78,2253.0,254.5684,254.6068,254.0787,254.2707,2253.0
2021-01-27 11:05:00,264.5,264.5,262.75,263.56,27246.0,254.0018,254.0018,252.3213,253.0991,27246.0
2021-01-27 11:10:00,263.84,264.35,263.6,263.75,4902.0,253.368,253.8578,253.1376,253.2816,4902.0
2021-01-27 11:15:00,263.42,263.42,262.86,262.97,4699.0,252.9647,252.9647,252.4269,252.5326,4699.0
2021-01-27 11:20:00,263.02,263.19,262.45,263.18,5746.0,252.5806,252.7438,252.0332,252.7342,5746.0
2021-01-27 11:25:00,263.19,263.33,262.44,263.13,4303.0,252.7438,252.8783,252.0236,252.6862,4303.0
2021-01-27 11:30:00,262.97,263.18,262.38,262.68,6400.0,252.5326,252.7342,251.966,252.2541,6400.0
2021-01-27 11:35:00,262.77,263.23,262.45,263.23,5000.0,252.3405,252.7822,252.0332,252.7822,5000.0
2021-01-27 11:40:00,263.14,263.69,262.86,262.96,5500.0,252.6958,253.224,252.4269,252.523,5500.0
2021-01-27 11:45:00,262.92,263.39,262.57,262.69,4425.0,252.4845,252.9359,252.1484,252.2637,4425.0
2021-01-27 11:50:00,262.88,263.05,262.5,262.53,4591.0,252.4461,252.6094,252.0812,252.11,4591.0
2021-01-27 11:55:00,262.42,262.75,262.23,262.37,7091.0,252.0044,252.3213,251.8219,251.9564,7091.0
2021-01-27 12:00:00,262.35,262.48,261.9,262.2,7102.0,251.9372,252.062,251.505,251.7931,7102.0
2021-01-27 12:05:00,262.51,263.02,262.51,262.82,2224.0,252.0908,252.5806,252.0908,252.3885,2224.0
2021-01-27 12:10:00,263.06,263.07,262.75,263.07,1305.0,252.619,252.6286,252.3213,252.6286,1305.0
2021-01-27 12:15:00,263.02,263.34,263.01,263.33,1901.0,252.5806,252.8879,252.571,252.8783,1901.0
2021-01-27 12:20:00,263.19,263.26,262.67,262.93,3300.0,252.7438,252.811,252.2445,252.4941,3300.0
2021-01-27 12:25:00,262.91,263.25,262.66,263.09,3200.0,252.4749,252.8014,252.2349,252.6478,3200.0
2021-01-27 12:30:00,263.17,263.17,262.33,262.53,4565.0,252.7246,252.7246,251.918,252.11,4565.0
2021-01-27 12:35:00,262.49,262.84,262.21,262.84,2666.0,252.0716,252.4077,251.8027,252.4077,2666.0
2021-01-27 12:40:00,262.97,263.35,262.82,263.35,1701.0,252.5326,252.8975,252.3885,252.8975,1701.0
2021-01-27 12:45:00,263.24,263.24,262.94,262.99,1100.0,252.7918,252.7918,252.5037,252.5518,1100.0
2021-01-27 12:50:00,263.19,263.36,263.04,263.16,1400.0,252.7438,252.9071,252.5998,252.715,1400.0
2021-01-27 12:55:00,263.29,263.65,263.05,263.56,3091.0,252.8399,253.1856,252.6094,253.0991,3091.0
2021-01-27 13:00:00,263.56,263.68,263.45,263.51,1800.0,253.0991,253.2144,252.9935,253.0511,1800.0
2021-01-27 13:05:00,263.72,263.78,263.58,263.66,415.0,253.2528,253.3104,253.1183,253.1952,415.0
2021-01-27 13:10:00,263.5,263.57,263.21,263.37,2620.0,253.0415,253.1087,252.763,252.9167,2620.0
2021-01-27 13:15:00,263.48,263.49,263.2,263.34,800.0,253.0223,253.0319,252.7534,252.8879,800.0
2021-01-27 13:20:00,263.43,263.46,262.88,263.46,2536.0,252.9743,253.0031,252.4461,253.0031,2536.0
2021-01-27 13:25:00,263.31,264.51,263.3,264.25,12070.0,252.8591,254.0114,252.8495,253.7618,12070.0
2021-01-27 13:30:00,264.26,264.39,263.74,263.74,2513.0,253.7714,253.8962,253.272,253.272,2513.0
2021-01-27 13:35:00,263.84,264.14,263.8,264.02,1439.0,253.368,253.6561,253.3296,253.5409,1439.0
2021-01-27 13:40:00,263.81,264.22,263.62,263.99,2514.0,253.3392,253.7329,253.1568,253.5121,2514.0
2021-01-27 13:45:00,264.02,264.02,263.54,263.6,1937.0,253.5409,253.5409,253.0799,253.1376,1937.0
2021-01-27 13:50:00,263.62,263.98,263.45,263.98,1400.0,253.1568,253.5025,252.9935,253.5025,1400.0
2021-01-27 13:55:00,263.81,263.81,263.01,263.18,2800.0,253.3392,253.3392,252.571,252.7342,2800.0
2021-01-27 14:00:00,263.41,263.52,262.9,263.19,3406.0,252.9551,253.0607,252.4653,252.7438,3406.0
2021-01-27 14:05:00,262.93,263.42,262.9,263.4,2372.0,252.4941,252.9647,252.4653,252.9455,2372.0
2021-01-27 14:10:00,263.06,263.11,262.72,262.73,2000.0,252.619,252.667,252.2925,252.3021,2000.0
2021-01-27 14:15:00,262.76,263.11,262.64,262.81,8340.0,252.3309,252.667,252.2157,252.3789,8340.0
2021-01-27 14:20:00,262.77,262.97,262.51,262.97,3876.0,252.3405,252.5326,252.0908,252.5326,3876.0
2021-01-27 14:25:00,262.84,263.06,262.58,262.65,6625.0,252.4077,252.619,252.158,252.2253,6625.0
2021-01-27 14:30:00,262.62,262.87,262.12,262.13,4900.0,252.1964,252.4365,251.7163,251.7259,4900.0
2021-01-27 14:35:00,262.08,262.57,262.01,262.37,3622.0,251.6779,252.1484,251.6107,251.9564,3622.0
2021-01-27 14:40:00,262.3,262.65,262.22,262.41,2741.0,251.8891,252.2253,251.8123,251.9948,2741.0
2021-01-27 14:45:00,262.47,262.58,261.81,261.96,4813.0,252.0524,252.158,251.4186,251.5626,4813.0
2021-01-27 14:50:00,261.98,262.12,261.39,261.76,6984.0,251.5819,251.7163,251.0153,251.3706,6984.0
2021-01-27 14:55:00,261.87,262.01,261.46,261.8,6034.0,251.4762,251.6107,251.0825,251.409,6034.0
2021-01-27 15:00:00,261.8,262.19,261.61,261.99,6252.0,251.409,251.7835,251.2265,251.5915,6252.0
2021-01-27 15:05:00,262.11,262.34,262.01,262.13,4291.0,251.7067,251.9276,251.6107,251.7259,4291.0
2021-01-27 15:10:00,262.37,263.06,262.12,262.79,5043.0,251.9564,252.619,251.7163,252.3597,5043.0
2021-01-27 15:15:00,262.89,263.04,262.63,262.65,6723.0,252.4557,252.5998,252.2061,252.2253,6723.0
2021-01-27 15:20:00,262.53,262.64,262.13,262.42,8163.0,252.11,252.2157,251.7259,252.0044,8163.0
2021-01-27 15:25:00,262.52,262.96,262.32,262.61,5738.0,252.1004,252.523,251.9084,252.1868,5738.0
2021-01-27 15:30:00,262.41,262.59,261.93,261.97,9187.0,251.9948,252.1676,251.5338,251.5722,9187.0
2021-01-27 15:35:00,261.91,262.23,261.38,261.76,10591.0,251.5146,251.8219,251.0057,251.3706,10591.0
2021-01-27 15:40:00,261.77,262.3,261.56,261.9,10827.0,251.3802,251.8891,251.1785,251.505,10827.0
2021-01-27 15:45:00,261.99,263.2,261.93,263.2,17549.0,251.5915,252.7534,251.5338,252.7534,17549.0
2021-01-27 15:50:00,263.06,264.03,262.82,263.64,33671.0,252.619,253.5505,252.3885,253.176,33671.0
2021-01-27 15:55:00,263.56,263.84,262.77,263.25,42903.0,253.0991,253.368,252.3405,252.8014,42903.0
2021-01-28 09:30:00,263.37,265.74,262.88,264.99,12290.0,252.9167,255.1926,252.4461,254.4724,12290.0
2021-01-28 09:35:00,264.99,266.64,264.99,265.75,2170.0,254.4724,256.0569,254.4724,255.2022,2170.0
2021-01-28 09:40:00,265.71,266.6,265.42,266.6,3211.0,255.1638,256.0185,254.8853,256.0185,3211.0
2021-01-28 09:45:00,266.53,268.1,266.49,267.77,2350.0,255.9513,257.4589,255.9128,257.142,2350.0
2021-01-28 09:50:00,267.0,268.79,267.0,268.61,2710.0,256.4026,258.1216,256.4026,257.9487,2710.0
2021-01-28 09:55:00,267.07,269.05,266.52,268.59,1700.0,256.4698,258.3712,255.9417,257.9295,1700.0
2021-01-28 10:00:00,268.34,270.59,268.34,269.55,7592.0,257.6894,259.8501,257.6894,258.8514,7592.0
2021-01-28 10:05:00,269.59,271.39,269.59,269.82,1528.0,258.8898,260.6184,258.8898,259.1107,1528.0
2021-01-28 10:10:00,269.32,269.47,268.56,268.56,22626.0,258.6305,258.7746,257.9007,257.9007,22626.0
2021-01-28 10:15:00,268.93,270.33,268.74,270.1,4665.0,258.256,259.6004,258.0735,259.3796,4665.0
2021-01-28 10:20:00,269.65,270.29,269.14,269.5,3905.0,258.9474,259.562,258.4577,258.8034,3905.0
2021-01-28 10:25:00,269.35,269.69,268.64,269.08,5920.0,258.6593,258.9858,257.9775,258.4,5920.0
2021-01-28 10:30:00,269.06,269.41,268.72,269.37,3300.0,258.3808,258.7169,258.0543,258.6785,3300.0
2021-01-28 10:35:00,269.57,270.05,268.79,270.05,6401.0,258.8706,259.3315,258.1216,259.3315,6401.0
2021-01-28 10:40:00,270.03,270.36,269.41,269.95,4683.0,259.3123,259.6292,258.7169,259.2355,4683.0
2021-01-28 10:45:00,269.96,271.38,269.96,271.25,5527.0,259.2451,260.6088,259.2451,260.4839,5527.0
2021-01-28 10:50:00,271.31,272.15,271.12,271.83,5005.0,260.5415,261.3482,260.3591,261.0409,5005.0
2021-01-28 10:55:00,271.54,272.43,271.07,272.43,7013.0,260.7624,261.6171,260.3111,261.6171,7013.0
2021-01-28 11:00:00,272.25,273.09,272.25,272.69,4005.0,261.4442,262.2509,261.4442,261.8668,4005.0
2021-01-28 11:05:00,272.68,272.98,271.97,272.96,3465.0,261.8572,262.1453,261.1753,262.126,3465.0
2021-01-28 11:10:00,272.55,273.19,272.49,273.16,3200.0,261.7323,262.3469,261.6747,262.3181,3200.0
2021-01-28 11:15:00,273.07,273.54,272.86,273.11,5657.0,262.2317,262.683,262.03,262.2701,5657.0
2021-01-28 11:20:00,272.99,273.07,272.15,272.15,5434.0,262.1549,262.2317,261.3482,261.3482,5434.0
2021-01-28 11:25:00,272.12,272.35,271.61,272.13,10574.0,261.3194,261.5403,260.8296,261.329,10574.0
2021-01-28 11:30:00,272.29,273.0,272.07,272.28,5091.0,261.4826,262.1645,261.2714,261.473,5091.0
2021-01-28 11:35:00,272.46,272.93,272.33,272.73,3904.0,261.6459,262.0972,261.5211,261.9052,3904.0
2021-01-28 11:40:00,273.21,273.3,272.87,272.93,2234.0,262.3661,262.4526,262.0396,262.0972,2234.0
2021-01-28 11:45:00,272.67,272.68,272.17,272.17,2043.0,261.8476,261.8572,261.3674,261.3674,2043.0
2021-01-28 11:50:00,272.36,272.82,272.32,272.38,1694.0,261.5499,261.9916,261.5114,261.5691,1694.0
2021-01-28 11:55:00,272.38,272.38,271.5,271.65,4634.0,261.5691,261.5691,260.724,260.868,4634.0
2021-01-28 12:00:00,271.73,271.94,270.86,271.11,5788.0,260.9449,261.1465,260.1094,260.3495,5788.0
2021-01-28 12:05:00,270.99,271.61,270.99,271.48,4248.0,260.2342,260.8296,260.2342,260.7048,4248.0
2021-01-28 12:10:00,271.51,271.77,271.26,271.48,4065.0,260.7336,260.9833,260.4935,260.7048,4065.0
2021-01-28 12:15:00,271.38,272.32,271.38,272.26,9059.0,260.6088,261.5114,260.6088,261.4538,9059.0
2021-01-28 12:20:00,272.35,272.65,272.17,272.65,2557.0,261.5403,261.8284,261.3674,261.8284,2557.0
2021-01-28 12:25:00,272.63,272.7,272.53,272.56,1675.0,261.8091,261.8764,261.7131,261.7419,1675.0
2021-01-28 12:30:00,272.76,273.3,272.6,273.24,3985.0,261.934,262.4526,261.7803,262.3949,3985.0
2021-01-28 12:35:00,273.17,274.11,273.16,274.0,5062.0,262.3277,263.2304,262.3181,263.1248,5062.0
2021-01-28 12:40:00,273.98,274.29,273.44,273.44,5042.0,263.1056,263.4033,262.587,262.587,5042.0
2021-01-28 12:45:00,273.53,273.59,273.2,273.21,1500.0,262.6734,262.731,262.3565,262.3661,1500.0
2021-01-28 12:50:00,273.28,273.83,273.27,273.53,1245.0,262.4333,262.9615,262.4237,262.6734,1245.0
2021-01-28 12:55:00,273.53,274.13,273.49,273.86,5998.0,262.6734,263.2496,262.635,262.9903,5998.0
2021-01-28 13:00:00,273.87,274.08,273.67,273.84,5718.0,262.9999,263.2016,262.8079,262.9711,5718.0
2021-01-28 13:05:00,273.83,274.0,273.54,273.7,4490.0,262.9615,263.1248,262.683,262.8367,4490.0
2021-01-28 13:10:00,273.69,273.78,273.03,273.17,3366.0,262.8271,262.9135,262.1933,262.3277,3366.0
2021-01-28 13:15:00,273.11,273.35,273.11,273.12,2462.0,262.2701,262.5006,262.2701,262.2797,2462.0
2021-01-28 13:20:00,273.11,273.33,272.59,272.86,6011.0,262.2701,262.4814,261.7707,262.03,6011.0
2021-01-28 13:25:00,272.9,273.21,272.79,273.06,9001.0,262.0684,262.3661,261.9628,262.2221,9001.0
2021-01-28 13:30:00,272.99,273.16,272.9,272.98,2037.0,262.1549,262.3181,262.0684,262.1453,2037.0
2021-01-28 13:35:00,272.99,273.33,272.98,273.33,2500.0,262.1549,262.4814,262.1453,262.4814,2500.0
2021-01-28 13:40:00,273.05,273.25,273.02,273.2,1607.0,262.2125,262.4045,262.1837,262.3565,1607.0
2021-01-28 13:45:00,273.12,273.27,272.91,273.27,2198.0,262.2797,262.4237,262.078,262.4237,2198.0
2021-01-28 13:50:00,273.08,273.18,272.93,273.0,2440.0,262.2413,262.3373,262.0972,262.1645,2440.0
2021-01-28 13:55:00,273.11,273.29,272.96,273.26,1790.0,262.2701,262.4429,262.126,262.4141,1790.0
2021-01-28 14:00:00,273.43,273.48,273.32,273.32,2100.0,262.5774,262.6254,262.4718,262.4718,2100.0
2021-01-28 14:05:00,273.25,273.25,272.93,272.97,3991.0,262.4045,262.4045,262.0972,262.1357,3991.0
2021-01-28 14:10:00,273.04,273.17,272.82,272.88,3950.0,262.2029,262.3277,261.9916,262.0492,3950.0
2021-01-28 14:15:00,272.88,273.0,272.61,272.67,4101.0,262.0492,262.1645,261.7899,261.8476,4101.0
2021-01-28 14:20:00,272.51,272.62,272.38,272.49,2563.0,261.6939,261.7995,261.5691,261.6747,2563.0
2021-01-28 14:25:00,272.47,272.95,272.47,272.95,2177.0,261.6555,262.1164,261.6555,262.1164,2177.0
2021-01-28 14:30:00,272.96,272.99,272.31,272.31,5484.0,262.126,262.1549,261.5018,261.5018,5484.0
2021-01-28 14:35:00,272.36,272.4,272.13,272.29,3578.0,261.5499,261.5883,261.329,261.4826,3578.0
2021-01-28 14:40:00,272.39,272.65,271.5,271.97,15586.0,261.5787,261.8284,260.724,261.1753,15586.0
2021-01-28 14:45:00,272.14,272.35,272.01,272.04,19794.0,261.3386,261.5403,261.2138,261.2426,19794.0
2021-01-28 14:50:00,271.94,272.79,271.94,272.4,13737.0,261.1465,261.9628,261.1465,261.5883,13737.0
2021-01-28 14:55:00,272.32,272.8,272.21,272.74,1800.0,261.5114,261.9724,261.4058,261.9148,1800.0
2021-01-28 15:00:00,272.73,272.73,271.95,271.95,5061.0,261.9052,261.9052,261.1561,261.1561,5061.0
2021-01-28 15:05:00,272.07,272.41,272.07,272.32,5301.0,261.2714,261.5979,261.2714,261.5114,5301.0
2021-01-28 15:10:00,272.23,272.5,271.95,272.26,4717.0,261.425,261.6843,261.1561,261.4538,4717.0
2021-01-28 15:15:00,272.27,272.3,271.37,271.59,7164.0,261.4634,261.4922,260.5992,260.8104,7164.0
2021-01-28 15:20:00,271.5,271.82,271.13,271.37,5008.0,260.724,261.0313,260.3687,260.5992,5008.0
2021-01-28 15:25:00,271.46,271.57,271.0,271.0,4625.0,260.6856,260.7912,260.2438,260.2438,4625.0
2021-01-28 15:30:00,270.9,271.33,270.62,270.75,3821.0,260.1478,260.5607,259.8789,260.0038,3821.0
2021-01-28 15:35:00,270.81,271.3,270.61,271.21,5328.0,260.0614,260.5319,259.8693,260.4455,5328.0
2021-01-28 15:40:00,271.22,271.28,270.57,270.95,8900.0,260.4551,260.5127,259.8309,260.1958,8900.0
2021-01-28 15:45:00,271.04,271.41,270.89,271.19,21173.0,260.2823,260.6376,260.1382,260.4263,21173.0
2021-01-28 15:50:00,271.06,271.28,270.86,271.0,24470.0,260.3015,260.5127,260.1094,260.2438,24470.0
2021-01-28 15:55:00,271.0,271.06,269.79,270.07,43523.0,260.2438,260.3015,259.0819,259.3508,43523.0
2021-01-29 09:30:00,267.89,268.1,266.05,267.09,14734.0,257.2573,257.4589,255.4903,256.489,14734.0
2021-01-29 09:35:00,266.91,267.26,265.5,267.26,4700.0,256.3162,256.6523,254.9621,256.6523,4700.0
2021-01-29 09:40:00,266.75,268.11,266.38,268.08,25254.0,256.1625,257.4685,255.8072,257.4397,25254.0
2021-01-29 09:45:00,268.83,269.61,268.66,268.94,1300.0,258.16,258.909,257.9967,258.2656,1300.0
2021-01-29 09:50:00,268.58,268.61,267.86,267.86,900.0,257.9199,257.9487,257.2285,257.2285,900.0
2021-01-29 09:55:00,267.84,268.56,267.83,268.42,3203.0,257.2093,257.9007,257.1997,257.7662,3203.0
2021-01-29 10:00:00,268.55,269.31,268.47,269.31,2134.0,257.8911,258.6209,257.8143,258.6209,2134.0
2021-01-29 10:05:00,269.04,269.15,268.85,269.07,2003.0,258.3616,258.4673,258.1792,258.3904,2003.0
2021-01-29 10:10:00,270.02,270.02,269.6,270.0,3626.0,259.3027,259.3027,258.8994,259.2835,3626.0
2021-01-29 10:15:00,270.15,270.43,269.52,269.52,4344.0,259.4276,259.6965,258.8226,258.8226,4344.0
2021-01-29 10:20:00,269.12,269.28,269.05,269.1,800.0,258.4385,258.5921,258.3712,258.4193,800.0
2021-01-29 10:25:00,269.02,269.4,268.78,268.95,1550.0,258.3424,258.7073,258.112,258.2752,1550.0
2021-01-29 10:30:00,268.96,269.05,268.43,268.43,2301.0,258.2848,258.3712,257.7758,257.7758,2301.0
2021-01-29 10:35:00,268.45,269.08,268.36,268.73,2599.0,257.7951,258.4,257.7086,258.0639,2599.0
2021-01-29 10:40:00,268.56,268.56,267.91,267.93,2258.0,257.9007,257.9007,257.2765,257.2957,2258.0
2021-01-29 10:45:00,267.9,268.79,267.65,268.78,20475.0,257.2669,258.1216,257.0268,258.112,20475.0
2021-01-29 10:50:00,268.47,269.09,268.47,268.8,1200.0,257.8143,258.4097,257.8143,258.1312,1200.0
2021-01-29 10:55:00,268.76,269.05,268.72,269.05,1400.0,258.0927,258.3712,258.0543,258.3712,1400.0
2021-01-29 11:00:00,269.19,269.19,268.63,268.68,1000.0,258.5057,258.5057,257.9679,258.0159,1000.0
2021-01-29 11:05:00,268.31,268.33,267.86,268.07,2300.0,257.6606,257.6798,257.2285,257.4301,2300.0
2021-01-29 11:10:00,268.05,268.21,267.66,267.76,2757.0,257.4109,257.5646,257.0364,257.1324,2757.0
2021-01-29 11:15:00,267.58,267.73,267.26,267.27,2500.0,256.9596,257.1036,256.6523,256.6619,2500.0
2021-01-29 11:20:00,267.43,267.8,267.39,267.8,2276.0,256.8155,257.1709,256.7771,257.1709,2276.0
2021-01-29 11:25:00,267.59,267.62,266.94,267.02,1300.0,256.9692,256.998,256.345,256.4218,1300.0
2021-01-29 11:30:00,266.76,266.81,265.65,265.65,13216.0,256.1721,256.2201,255.1062,255.1062,13216.0
2021-01-29 11:35:00,265.73,265.85,265.26,265.85,2900.0,255.183,255.2982,254.7317,255.2982,2900.0
2021-01-29 11:40:00,265.77,265.77,265.42,265.42,2477.0,255.2214,255.2214,254.8853,254.8853,2477.0
2021-01-29 11:45:00,265.38,265.8,265.26,265.8,2285.0,254.8469,255.2502,254.7317,255.2502,2285.0
2021-01-29 11:50:00,265.56,265.67,265.52,265.67,1122.0,255.0198,255.1254,254.9813,255.1254,1122.0
2021-01-29 11:55:00,265.98,266.44,265.84,266.44,1472.0,255.4231,255.8648,255.2886,255.8648,1472.0
2021-01-29 12:00:00,266.14,266.61,266.0,266.43,2464.0,255.5767,256.0281,255.4423,255.8552,2464.0
2021-01-29 12:05:00,266.56,266.72,266.31,266.31,1360.0,255.9801,256.1337,255.74,255.74,1360.0
2021-01-29 12:10:00,266.59,266.69,265.68,265.68,1680.0,256.0089,256.1049,255.135,255.135,1680.0
2021-01-29 12:15:00,265.43,265.5,265.0,265.16,3212.0,254.8949,254.9621,254.482,254.6356,3212.0
2021-01-29 12:20:00,265.05,265.12,264.77,264.77,1913.0,254.53,254.5972,254.2611,254.2611,1913.0
2021-01-29 12:25:00,264.72,265.41,264.71,265.17,1488.0,254.2131,254.8757,254.2035,254.6452,1488.0
2021-01-29 12:30:00,265.4,265.5,264.82,264.82,1309.0,254.8661,254.9621,254.3091,254.3091,1309.0
2021-01-29 12:35:00,265.02,265.38,265.02,265.29,1400.0,254.5012,254.8469,254.5012,254.7605,1400.0
2021-01-29 12:40:00,265.32,265.8,265.24,265.68,2614.0,254.7893,255.2502,254.7125,255.135,2614.0
2021-01-29 12:45:00,265.48,265.48,264.85,265.04,1501.0,254.9429,254.9429,254.3379,254.5204,1501.0
2021-01-29 12:50:00,265.05,265.48,264.97,265.31,5225.0,254.53,254.9429,254.4532,254.7797,5225.0
2021-01-29 12:55:00,265.11,265.11,264.51,264.63,2258.0,254.5876,254.5876,254.0114,254.1267,2258.0
2021-01-29 13:00:00,264.5,265.21,264.39,265.17,1900.0,254.0018,254.6837,253.8962,254.6452,1900.0
2021-01-29 13:05:00,265.0,265.28,264.86,265.11,2002.0,254.482,254.7509,254.3475,254.5876,2002.0
2021-01-29 13:10:00,264.88,265.11,264.7,264.74,2103.0,254.3667,254.5876,254.1939,254.2323,2103.0
2021-01-29 13:15:00,264.62,264.62,263.75,264.03,4303.0,254.1171,254.1171,253.2816,253.5505,4303.0
2021-01-29 13:20:00,264.14,264.45,263.6,263.61,4176.0,253.6561,253.9538,253.1376,253.1472,4176.0
2021-01-29 13:25:00,263.66,264.71,263.65,264.53,1451.0,253.1952,254.2035,253.1856,254.0306,1451.0
2021-01-29 13:30:00,264.69,265.17,264.42,265.09,2184.0,254.1843,254.6452,253.925,254.5684,2184.0
2021-01-29 13:35:00,265.31,265.31,264.88,264.89,1100.0,254.7797,254.7797,254.3667,254.3764,1100.0
2021-01-29 13:40:00,264.73,265.05,264.55,264.71,2119.0,254.2227,254.53,254.0498,254.2035,2119.0
2021-01-29 13:45:00,264.51,264.82,264.45,264.71,1000.0,254.0114,254.3091,253.9538,254.2035,1000.0
2021-01-29 13:50:00,264.7,264.81,264.52,264.6,1300.0,254.1939,254.2995,254.021,254.0979,1300.0
2021-01-29 13:55:00,264.55,264.7,264.07,264.51,2700.0,254.0498,254.1939,253.5889,254.0114,2700.0
2021-01-29 14:00:00,264.51,265.48,264.5,265.34,2777.0,254.0114,254.9429,254.0018,254.8085,2777.0
2021-01-29 14:05:00,265.37,265.91,265.37,265.87,1600.0,254.8373,255.3559,254.8373,255.3175,1600.0
2021-01-29 14:10:00,265.79,265.81,265.56,265.78,2300.0,255.2406,255.2598,255.0198,255.231,2300.0
2021-01-29 14:15:00,265.99,266.04,265.73,266.03,1507.0,255.4327,255.4807,255.183,255.4711,1507.0
2021-01-29 14:20:00,265.91,265.92,265.5,265.79,5558.0,255.3559,255.3655,254.9621,255.2406,5558.0
2021-01-29 14:25:00,265.75,265.97,265.71,265.9,2650.0,255.2022,255.4135,255.1638,255.3463,2650.0
2021-01-29 14:30:00,265.69,265.69,265.16,265.28,1900.0,255.1446,255.1446,254.6356,254.7509,1900.0
2021-01-29 14:35:00,265.4,265.74,265.39,265.48,2488.0,254.8661,255.1926,254.8565,254.9429,2488.0
2021-01-29 14:40:00,265.48,265.99,265.26,265.98,2585.0,254.9429,255.4327,254.7317,255.4231,2585.0
2021-01-29 14:45:00,266.0,266.24,265.75,265.94,3196.0,255.4423,255.6728,255.2022,255.3847,3196.0
2021-01-29 14:50:00,266.05,266.37,266.05,266.11,2001.0,255.4903,255.7976,255.4903,255.5479,2001.0
2021-01-29 14:55:00,266.13,266.6,265.95,266.21,4990.0,255.5671,256.0185,255.3943,255.644,4990.0
2021-01-29 15:00:00,266.4,267.18,266.4,267.06,1795.0,255.8264,256.5755,255.8264,256.4602,1795.0
2021-01-29 15:05:00,267.16,267.47,267.12,267.41,1600.0,256.5563,256.8539,256.5178,256.7963,1600.0
2021-01-29 15:10:00,267.5,267.5,267.1,267.28,3240.0,256.8828,256.8828,256.4986,256.6715,3240.0
2021-01-29 15:15:00,267.35,267.39,267.18,267.34,1919.0,256.7387,256.7771,256.5755,256.7291,1919.0
2021-01-29 15:20:00,267.44,267.54,267.15,267.26,2910.0,256.8251,256.9212,256.5467,256.6523,2910.0
2021-01-29 15:25:00,267.22,267.32,267.05,267.22,2369.0,256.6139,256.7099,256.4506,256.6139,2369.0
2021-01-29 15:30:00,267.31,267.97,267.26,267.53,6801.0,256.7003,257.3341,256.6523,256.9116,6801.0
2021-01-29 15:35:00,267.43,267.49,266.75,266.75,5951.0,256.8155,256.8732,256.1625,256.1625,5951.0
2021-01-29 15:40:00,266.74,266.81,266.48,266.72,5800.0,256.1529,256.2201,255.9032,256.1337,5800.0
2021-01-29 15:45:00,266.58,266.59,265.82,266.03,8269.0,255.9993,256.0089,255.2694,255.4711,8269.0
2021-01-29 15:50:00,266.11,267.39,266.07,267.0,11014.0,255.5479,256.7771,255.5095,256.4026,11014.0
2021-01-29 15:55:00,267.05,267.62,266.03,266.25,40336.0,256.4506,256.998,255.4711,255.6824,40336.0
2021-02-01 09:30:00,270.19,271.78,270.19,270.75,16380.0,259.466,260.9929,259.466,260.0038,16380.0
2021-02-01 09:35:00,270.75,271.5,270.75,271.49,7891.0,260.0038,260.724,260.0038,260.7144,7891.0
2021-02-01 09:40:00,271.5,271.88,270.93,271.48,22544.0,260.724,261.0889,260.1766,260.7048,22544.0
2021-02-01 09:45:00,271.3,272.79,271.12,272.79,12175.0,260.5319,261.9628,260.3591,261.9628,12175.0
2021-02-01 09:50:00,272.54,273.02,271.54,272.08,4834.0,261.7227,262.1837,260.7624,261.281,4834.0
2021-02-01 09:55:00,272.55,272.69,271.87,271.9,15821.0,261.7323,261.8668,261.0793,261.1081,15821.0
2021-02-01 10:00:00,272.04,272.56,271.04,272.56,3479.0,261.2426,261.7419,260.2823,261.7419,3479.0
2021-02-01 10:05:00,272.63,272.73,271.63,271.82,3252.0,261.8091,261.9052,260.8488,261.0313,3252.0
2021-02-01 10:10:00,272.17,272.44,271.53,272.08,2201.0,261.3674,261.6267,260.7528,261.281,2201.0
2021-02-01 10:15:00,271.57,272.32,271.52,272.1,2500.0,260.7912,261.5114,260.7432,261.3002,2500.0
2021-02-01 10:20:00,272.4,272.4,271.94,272.23,1500.0,261.5883,261.5883,261.1465,261.425,1500.0
2021-02-01 10:25:00,272.24,272.29,271.6,271.7,1821.0,261.4346,261.4826,260.82,260.9161,1821.0
2021-02-01 10:30:00,271.76,272.21,271.55,271.79,2727.0,260.9737,261.4058,260.772,261.0025,2727.0
2021-02-01 10:35:00,271.94,271.94,271.0,271.29,2620.0,261.1465,261.1465,260.2438,260.5223,2620.0
2021-02-01 10:40:00,271.25,271.67,271.0,271.0,1900.0,260.4839,260.8872,260.2438,260.2438,1900.0
2021-02-01 10:45:00,271.16,271.2,270.95,270.98,6531.0,260.3975,260.4359,260.1958,260.2246,6531.0
2021-02-01 10:50:00,270.93,270.93,270.25,270.25,932.0,260.1766,260.1766,259.5236,259.5236,932.0
2021-02-01 10:55:00,269.13,269.35,268.41,268.41,3600.0,258.4481,258.6593,257.7566,257.7566,3600.0
2021-02-01 11:00:00,267.93,268.55,267.93,268.34,2700.0,257.2957,257.8911,257.2957,257.6894,2700.0
2021-02-01 11:05:00,268.7,269.45,268.7,269.07,2901.0,258.0351,258.7554,258.0351,258.3904,2901.0
2021-02-01 11:10:00,269.05,269.41,268.83,269.41,1272.0,258.3712,258.7169,258.16,258.7169,1272.0
2021-02-01 11:15:00,269.41,269.41,269.04,269.13,1600.0,258.7169,258.7169,258.3616,258.4481,1600.0
2021-02-01 11:20:00,269.22,269.56,269.12,269.51,905.0,258.5345,258.861,258.4385,258.813,905.0
2021-02-01 11:25:00,269.56,269.74,269.38,269.74,3200.0,258.861,259.0339,258.6881,259.0339,3200.0
2021-02-01 11:30:00,270.09,270.38,270.01,270.06,800.0,259.37,259.6484,259.2931,259.3412,800.0
2021-02-01 11:35:00,270.08,270.15,269.8,269.88,1701.0,259.3604,259.4276,259.0915,259.1683,1701.0
2021-02-01 11:40:00,269.98,270.83,269.98,270.76,17095.0,259.2643,260.0806,259.2643,260.0134,17095.0
2021-02-01 11:45:00,270.76,271.45,270.76,271.45,1867.0,260.0134,260.676,260.0134,260.676,1867.0
2021-02-01 11:50:00,271.29,271.29,270.98,271.08,2168.0,260.5223,260.5223,260.2246,260.3207,2168.0
2021-02-01 11:55:00,271.13,271.47,270.76,270.76,13370.0,260.3687,260.6952,260.0134,260.0134,13370.0
2021-02-01 12:00:00,270.71,271.53,270.62,271.14,2887.0,259.9654,260.7528,259.8789,260.3783,2887.0
2021-02-01 12:05:00,271.17,271.17,270.73,271.06,2514.0,260.4071,260.4071,259.9846,260.3015,2514.0
2021-02-01 12:10:00,271.27,271.68,271.03,271.68,1300.0,260.5031,260.8969,260.2727,260.8969,1300.0
2021-02-01 12:15:00,271.83,272.07,271.77,272.05,2104.0,261.0409,261.2714,260.9833,261.2522,2104.0
2021-02-01 12:20:00,272.08,272.19,271.8,272.15,2624.0,261.281,261.3866,261.0121,261.3482,2624.0
2021-02-01 12:25:00,272.14,272.26,271.73,271.73,1802.0,261.3386,261.4538,260.9449,260.9449,1802.0
2021-02-01 12:30:00,271.69,271.88,271.62,271.88,1322.0,260.9065,261.0889,260.8392,261.0889,1322.0
2021-02-01 12:35:00,271.54,271.74,271.43,271.5,1669.0,260.7624,260.9545,260.6568,260.724,1669.0
2021-02-01 12:40:00,271.45,271.53,271.17,271.17,1702.0,260.676,260.7528,260.4071,260.4071,1702.0
2021-02-01 12:45:00,271.12,271.15,270.87,271.15,2002.0,260.3591,260.3879,260.119,260.3879,2002.0
2021-02-01 12:50:00,271.33,271.45,271.24,271.25,900.0,260.5607,260.676,260.4743,260.4839,900.0
2021-02-01 12:55:00,271.37,271.52,271.37,271.47,814.0,260.5992,260.7432,260.5992,260.6952,814.0
2021-02-01 13:00:00,271.6,271.6,271.32,271.32,1000.0,260.82,260.82,260.5511,260.5511,1000.0
2021-02-01 13:05:00,271.24,271.41,271.18,271.29,1100.0,260.4743,260.6376,260.4167,260.5223,1100.0
2021-02-01 13:10:00,271.12,271.35,271.08,271.24,2205.0,260.3591,260.5799,260.3207,260.4743,2205.0
2021-02-01 13:15:00,271.42,271.66,271.23,271.66,1800.0,260.6472,260.8776,260.4647,260.8776,1800.0
2021-02-01 13:20:00,271.64,271.64,271.27,271.27,1336.0,260.8584,260.8584,260.5031,260.5031,1336.0
2021-02-01 13:25:00,271.25,271.46,271.23,271.46,1309.0,260.4839,260.6856,260.4647,260.6856,1309.0
2021-02-01 13:30:00,271.53,271.68,271.32,271.32,1660.0,260.7528,260.8969,260.5511,260.5511,1660.0
2021-02-01 13:35:00,271.43,271.54,271.21,271.25,1610.0,260.6568,260.7624,260.4455,260.4839,1610.0
2021-02-01 13:40:00,271.35,271.45,271.17,271.17,603.0,260.5799,260.676,260.4071,260.4071,603.0
2021-02-01 13:45:00,271.13,271.29,271.05,271.28,1501.0,260.3687,260.5223,260.2919,260.5127,1501.0
2021-02-01 13:50:00,271.22,271.44,271.2,271.44,1100.0,260.4551,260.6664,260.4359,260.6664,1100.0
2021-02-01 13:55:00,271.33,271.43,271.14,271.17,1500.0,260.5607,260.6568,260.3783,260.4071,1500.0
2021-02-01 14:00:00,271.12,271.21,270.91,270.97,6900.0,260.3591,260.4455,260.1574,260.215,6900.0
2021-02-01 14:05:00,270.87,270.87,270.6,270.81,2581.0,260.119,260.119,259.8597,260.0614,2581.0
2021-02-01 14:10:00,270.8,270.81,270.71,270.75,1537.0,260.0518,260.0614,259.9654,260.0038,1537.0
2021-02-01 14:15:00,270.73,270.99,270.72,270.86,1434.0,259.9846,260.2342,259.975,260.1094,1434.0
2021-02-01 14:20:00,270.89,271.11,270.85,270.92,2086.0,260.1382,260.3495,260.0998,260.167,2086.0
2021-02-01 14:25:00,270.81,271.17,270.81,271.17,1230.0,260.0614,260.4071,260.0614,260.4071,1230.0
2021-02-01 14:30:00,271.18,271.4,271.18,271.25,1504.0,260.4167,260.628,260.4167,260.4839,1504.0
2021-02-01 14:35:00,271.21,271.32,271.11,271.32,1000.0,260.4455,260.5511,260.3495,260.5511,1000.0
2021-02-01 14:40:00,271.42,271.62,271.39,271.55,1602.0,260.6472,260.8392,260.6184,260.772,1602.0
2021-02-01 14:45:00,271.35,271.35,271.34,271.35,200.0,260.5799,260.5799,260.5703,260.5799,200.0
2021-02-01 14:50:00,271.43,271.44,271.13,271.35,2760.0,260.6568,260.6664,260.3687,260.5799,2760.0
2021-02-01 14:55:00,271.21,271.23,270.87,271.23,2778.0,260.4455,260.4647,260.119,260.4647,2778.0
2021-02-01 15:00:00,271.15,271.23,270.9,271.12,2171.0,260.3879,260.4647,260.1478,260.3591,2171.0
2021-02-01 15:05:00,271.06,271.22,271.06,271.18,1786.0,260.3015,260.4551,260.3015,260.4167,1786.0
2021-02-01 15:10:00,271.13,271.16,270.85,271.08,4210.0,260.3687,260.3975,260.0998,260.3207,4210.0
2021-02-01 15:15:00,271.03,271.03,270.69,270.74,3063.0,260.2727,260.2727,259.9461,259.9942,3063.0
2021-02-01 15:20:00,270.75,270.87,270.64,270.8,5903.0,260.0038,260.119,259.8981,260.0518,5903.0
2021-02-01 15:25:00,270.89,271.01,270.76,270.88,3240.0,260.1382,260.2534,260.0134,260.1286,3240.0
2021-02-01 15:30:00,270.85,271.13,270.8,271.13,4621.0,260.0998,260.3687,260.0518,260.3687,4621.0
2021-02-01 15:35:00,271.1,271.15,270.86,270.86,3230.0,260.3399,260.3879,260.1094,260.1094,3230.0
2021-02-01 15:40:00,270.82,270.99,270.6,270.82,5068.0,260.071,260.2342,259.8597,260.071,5068.0
2021-02-01 15:45:00,270.79,271.01,270.67,270.79,5868.0,260.0422,260.2534,259.9269,260.0422,5868.0
2021-02-01 15:50:00,270.71,271.06,270.61,271.06,14922.0,259.9654,260.3015,259.8693,260.3015,14922.0
2021-02-01 15:55:00,270.96,271.16,270.61,270.69,35552.0,260.2054,260.3975,259.8693,259.9461,35552.0
2021-02-02 09:30:00,272.83,274.92,272.0,274.48,15759.0,262.0012,264.0083,261.2042,263.5857,15759.0
2021-02-02 09:35:00,274.49,275.29,274.21,275.0,5155.0,263.5953,264.3636,263.3264,264.0851,5155.0
2021-02-02 09:40:00,275.13,275.92,275.11,275.92,10884.0,264.2099,264.9686,264.1907,264.9686,10884.0
2021-02-02 09:45:00,275.75,277.23,275.74,277.06,5074.0,264.8053,266.2266,264.7957,266.0633,5074.0
2021-02-02 09:50:00,276.94,277.66,276.46,277.66,2203.0,265.9481,266.6395,265.4871,266.6395,2203.0
2021-02-02 09:55:00,277.78,277.81,276.9,277.25,6157.0,266.7547,266.7835,265.9097,266.2458,6157.0
2021-02-02 10:00:00,277.25,278.36,277.0,277.85,4134.0,266.2458,267.3117,266.0057,266.822,4134.0
2021-02-02 10:05:00,277.74,278.71,277.74,278.55,2726.0,266.7163,267.6478,266.7163,267.4942,2726.0
2021-02-02 10:10:00,278.63,278.63,277.83,277.99,4603.0,267.571,267.571,266.8028,266.9564,4603.0
2021-02-02 10:15:00,278.01,278.66,278.01,278.58,4423.0,266.9756,267.5998,266.9756,267.523,4423.0
2021-02-02 10:20:00,278.66,278.92,278.43,278.92,5862.0,267.5998,267.8495,267.3789,267.8495,5862.0
2021-02-02 10:25:00,279.0,279.58,278.83,278.97,12637.0,267.9263,268.4833,267.7631,267.8975,12637.0
2021-02-02 10:30:00,278.94,279.57,278.94,279.56,4630.0,267.8687,268.4737,267.8687,268.4641,4630.0
2021-02-02 10:35:00,279.37,279.39,278.68,278.68,6501.0,268.2816,268.3008,267.619,267.619,6501.0
2021-02-02 10:40:00,278.77,279.03,278.56,279.03,7088.0,267.7054,267.9551,267.5038,267.9551,7088.0
2021-02-02 10:45:00,279.01,279.29,278.81,279.29,6200.0,267.9359,268.2048,267.7439,268.2048,6200.0
2021-02-02 10:50:00,279.32,279.32,278.5,278.53,4515.0,268.2336,268.2336,267.4462,267.475,4515.0
2021-02-02 10:55:00,278.52,278.98,278.36,278.95,13737.0,267.4654,267.9071,267.3117,267.8783,13737.0
2021-02-02 11:00:00,279.02,279.63,279.02,279.56,5626.0,267.9455,268.5313,267.9455,268.4641,5626.0
2021-02-02 11:05:00,279.71,280.03,279.71,279.76,6642.0,268.6081,268.9154,268.6081,268.6562,6642.0
2021-02-02 11:10:00,279.73,279.78,279.35,279.78,5907.0,268.6273,268.6754,268.2624,268.6754,5907.0
2021-02-02 11:15:00,279.71,279.78,279.12,279.4,7498.0,268.6081,268.6754,268.0416,268.3104,7498.0
2021-02-02 11:20:00,279.33,279.45,278.92,279.29,4900.0,268.2432,268.3585,267.8495,268.2048,4900.0
2021-02-02 11:25:00,279.25,279.34,279.1,279.28,3718.0,268.1664,268.2528,268.0223,268.1952,3718.0
2021-02-02 11:30:00,279.28,280.08,279.28,279.42,9113.0,268.1952,268.9635,268.1952,268.3296,9113.0
2021-02-02 11:35:00,279.54,279.93,279.53,279.93,4283.0,268.4449,268.8194,268.4353,268.8194,4283.0
2021-02-02 11:40:00,279.79,280.38,279.79,280.3,9022.0,268.685,269.2515,268.685,269.1747,9022.0
2021-02-02 11:45:00,280.33,281.37,280.27,280.48,10420.0,269.2035,270.2022,269.1459,269.3476,10420.0
2021-02-02 11:50:00,280.48,280.6,280.36,280.51,8932.0,269.3476,269.4628,269.2323,269.3764,8932.0
2021-02-02 11:55:00,280.53,280.53,279.67,279.7,5579.0,269.3956,269.3956,268.5697,268.5985,5579.0
2021-02-02 12:00:00,279.69,279.87,279.61,279.75,6603.0,268.5889,268.7618,268.5121,268.6465,6603.0
2021-02-02 12:05:00,279.82,280.17,279.8,280.15,8467.0,268.7138,269.0499,268.6946,269.0307,8467.0
2021-02-02 12:10:00,280.09,280.22,280.05,280.13,3777.0,268.9731,269.0979,268.9346,269.0115,3777.0
2021-02-02 12:15:00,280.08,280.17,279.89,280.1,3253.0,268.9635,269.0499,268.781,268.9827,3253.0
2021-02-02 12:20:00,280.19,280.19,279.13,279.13,15579.0,269.0691,269.0691,268.0512,268.0512,15579.0
2021-02-02 12:25:00,279.03,279.13,278.72,279.11,5681.0,267.9551,268.0512,267.6574,268.032,5681.0
2021-02-02 12:30:00,279.17,279.75,279.17,279.47,2237.0,268.0896,268.6465,268.0896,268.3777,2237.0
2021-02-02 12:35:00,279.45,279.78,279.18,279.71,2727.0,268.3585,268.6754,268.0992,268.6081,2727.0
2021-02-02 12:40:00,279.74,279.74,279.53,279.54,2300.0,268.6369,268.6369,268.4353,268.4449,2300.0
2021-02-02 12:45:00,279.5,279.5,279.31,279.44,1821.0,268.4065,268.4065,268.224,268.3489,1821.0
2021-02-02 12:50:00,279.44,279.66,279.36,279.46,2557.0,268.3489,268.5601,268.272,268.3681,2557.0
2021-02-02 12:55:00,279.47,279.57,279.29,279.48,2642.0,268.3777,268.4737,268.2048,268.3873,2642.0
2021-02-02 13:00:00,279.51,279.6,279.35,279.57,2736.0,268.4161,268.5025,268.2624,268.4737,2736.0
2021-02-02 13:05:00,279.6,279.7,279.6,279.61,1700.0,268.5025,268.5985,268.5025,268.5121,1700.0
2021-02-02 13:10:00,279.67,279.74,279.47,279.47,4047.0,268.5697,268.6369,268.3777,268.3777,4047.0
2021-02-02 13:15:00,279.47,279.47,279.0,279.02,2361.0,268.3777,268.3777,267.9263,267.9455,2361.0
2021-02-02 13:20:00,279.01,279.09,278.93,279.05,4101.0,267.9359,268.0127,267.8591,267.9743,4101.0
2021-02-02 13:25:00,279.0,279.11,278.88,278.9,1916.0,267.9263,268.032,267.8111,267.8303,1916.0
2021-02-02 13:30:00,279.07,279.26,279.01,279.19,1418.0,267.9935,268.176,267.9359,268.1088,1418.0
2021-02-02 13:35:00,279.25,279.34,279.11,279.25,2411.0,268.1664,268.2528,268.032,268.1664,2411.0
2021-02-02 13:40:00,279.29,279.29,279.06,279.09,1382.0,268.2048,268.2048,267.9839,268.0127,1382.0
2021-02-02 13:45:00,279.03,279.07,278.89,279.0,2501.0,267.9551,267.9935,267.8207,267.9263,2501.0
2021-02-02 13:50:00,279.0,279.03,278.84,278.87,1782.0,267.9263,267.9551,267.7727,267.8015,1782.0
2021-02-02 13:55:00,278.9,279.0,278.8,278.96,2486.0,267.8303,267.9263,267.7343,267.8879,2486.0
2021-02-02 14:00:00,279.05,279.15,278.96,279.03,2013.0,267.9743,268.0704,267.8879,267.9551,2013.0
2021-02-02 14:05:00,279.1,279.26,279.09,279.13,1000.0,268.0223,268.176,268.0127,268.0512,1000.0
2021-02-02 14:10:00,279.16,279.22,278.93,278.94,1210.0,268.08,268.1376,267.8591,267.8687,1210.0
2021-02-02 14:15:00,278.85,278.92,278.67,278.85,2931.0,267.7823,267.8495,267.6094,267.7823,2931.0
2021-02-02 14:20:00,278.84,278.94,278.69,278.69,1800.0,267.7727,267.8687,267.6286,267.6286,1800.0
2021-02-02 14:25:00,278.77,278.89,278.74,278.74,1521.0,267.7054,267.8207,267.6766,267.6766,1521.0
2021-02-02 14:30:00,278.81,278.89,278.75,278.79,1694.0,267.7439,267.8207,267.6862,267.7247,1694.0
2021-02-02 14:35:00,278.84,279.13,278.84,279.03,2547.0,267.7727,268.0512,267.7727,267.9551,2547.0
2021-02-02 14:40:00,278.97,279.03,278.89,278.98,3104.0,267.8975,267.9551,267.8207,267.9071,3104.0
2021-02-02 14:45:00,278.98,278.99,278.89,278.89,1363.0,267.9071,267.9167,267.8207,267.8207,1363.0
2021-02-02 14:50:00,278.89,278.9,278.23,278.39,4082.0,267.8207,267.8303,267.1869,267.3405,4082.0
2021-02-02 14:55:00,278.5,278.62,278.46,278.62,1826.0,267.4462,267.5614,267.4077,267.5614,1826.0
2021-02-02 15:00:00,278.73,278.96,278.6,278.9,1630.0,267.667,267.8879,267.5422,267.8303,1630.0
2021-02-02 15:05:00,278.87,278.93,278.77,278.83,1318.0,267.8015,267.8591,267.7054,267.7631,1318.0
2021-02-02 15:10:00,278.78,278.78,278.45,278.45,2226.0,267.715,267.715,267.3981,267.3981,2226.0
2021-02-02 15:15:00,278.46,278.57,278.38,278.56,4028.0,267.4077,267.5134,267.3309,267.5038,4028.0
2021-02-02 15:20:00,278.63,278.86,278.49,278.67,5969.0,267.571,267.7919,267.4366,267.6094,5969.0
2021-02-02 15:25:00,278.73,278.96,278.73,278.96,1964.0,267.667,267.8879,267.667,267.8879,1964.0
2021-02-02 15:30:00,278.85,279.02,278.73,278.86,3535.0,267.7823,267.9455,267.667,267.7919,3535.0
2021-02-02 15:35:00,278.87,278.95,278.71,278.93,6393.0,267.8015,267.8783,267.6478,267.8591,6393.0
2021-02-02 15:40:00,278.88,279.18,278.88,279.06,7360.0,267.8111,268.0992,267.8111,267.9839,7360.0
2021-02-02 15:45:00,278.99,279.1,278.68,278.87,10089.0,267.9167,268.0223,267.619,267.8015,10089.0
2021-02-02 15:50:00,278.73,279.16,278.71,278.91,10868.0,267.667,268.08,267.6478,267.8399,10868.0
2021-02-02 15:55:00,279.0,279.09,278.12,278.14,47212.0,267.9263,268.0127,267.0812,267.1005,47212.0
2021-02-03 09:30:00,276.68,277.8,275.44,277.8,12022.0,265.6984,266.7739,264.5076,266.7739,12022.0
2021-02-03 09:35:00,277.89,278.24,276.36,276.36,2519.0,266.8604,267.1965,265.3911,265.3911,2519.0
2021-02-03 09:40:00,277.25,277.25,276.44,276.99,2050.0,266.2458,266.2458,265.4679,265.9961,2050.0
2021-02-03 09:45:00,277.08,277.45,276.57,277.45,3023.0,266.0825,266.4378,265.5928,266.4378,3023.0
2021-02-03 09:50:00,277.31,277.59,276.93,277.07,1500.0,266.3034,266.5723,265.9385,266.0729,1500.0
2021-02-03 09:55:00,276.88,276.99,275.68,276.83,2790.0,265.8905,265.9961,264.7381,265.8424,2790.0
2021-02-03 10:00:00,276.71,276.92,276.24,276.54,4621.0,265.7272,265.9289,265.2759,265.564,4621.0
2021-02-03 10:05:00,276.4,277.27,276.4,277.21,4019.0,265.4295,266.265,265.4295,266.2074,4019.0
2021-02-03 10:10:00,277.67,277.67,276.82,276.82,2119.0,266.6491,266.6491,265.8328,265.8328,2119.0
2021-02-03 10:15:00,277.05,277.45,276.67,277.0,4228.0,266.0537,266.4378,265.6888,266.0057,4228.0
2021-02-03 10:20:00,277.37,277.7,277.05,277.06,2317.0,266.361,266.6779,266.0537,266.0633,2317.0
2021-02-03 10:25:00,277.07,277.2,276.78,276.87,3827.0,266.0729,266.1978,265.7944,265.8809,3827.0
2021-02-03 10:30:00,276.6,276.67,275.98,276.01,3146.0,265.6216,265.6888,265.0262,265.055,3146.0
2021-02-03 10:35:00,276.01,276.46,275.93,276.14,7461.0,265.055,265.4871,264.9782,265.1798,7461.0
2021-02-03 10:40:00,276.2,276.79,276.04,276.79,2058.0,265.2375,265.804,265.0838,265.804,2058.0
2021-02-03 10:45:00,276.6,276.87,276.59,276.87,1698.0,265.6216,265.8809,265.612,265.8809,1698.0
2021-02-03 10:50:00,276.74,276.79,276.36,276.49,3610.0,265.756,265.804,265.3911,265.5159,3610.0
2021-02-03 10:55:00,276.31,276.42,276.12,276.27,3516.0,265.3431,265.4487,265.1606,265.3047,3516.0
2021-02-03 11:00:00,276.42,276.44,276.0,276.0,2101.0,265.4487,265.4679,265.0454,265.0454,2101.0
2021-02-03 11:05:00,276.02,276.07,275.71,275.94,6947.0,265.0646,265.1126,264.7669,264.9878,6947.0
2021-02-03 11:10:00,275.77,276.2,275.77,276.2,2600.0,264.8245,265.2375,264.8245,265.2375,2600.0
2021-02-03 11:15:00,276.39,276.56,276.25,276.25,2006.0,265.4199,265.5832,265.2855,265.2855,2006.0
2021-02-03 11:20:00,276.11,276.28,275.98,276.05,2574.0,265.151,265.3143,265.0262,265.0934,2574.0
2021-02-03 11:25:00,276.09,276.49,276.09,276.36,1200.0,265.1318,265.5159,265.1318,265.3911,1200.0
2021-02-03 11:30:00,276.46,276.51,276.25,276.25,1100.0,265.4871,265.5351,265.2855,265.2855,1100.0
2021-02-03 11:35:00,276.21,276.31,275.99,275.99,2356.0,265.2471,265.3431,265.0358,265.0358,2356.0
2021-02-03 11:40:00,276.05,276.17,275.92,276.17,1352.0,265.0934,265.2086,264.9686,265.2086,1352.0
2021-02-03 11:45:00,275.98,276.15,275.98,276.14,1100.0,265.0262,265.1894,265.0262,265.1798,1100.0
2021-02-03 11:50:00,276.36,276.39,276.26,276.39,808.0,265.3911,265.4199,265.2951,265.4199,808.0
2021-02-03 11:55:00,276.3,276.38,276.07,276.07,1404.0,265.3335,265.4103,265.1126,265.1126,1404.0
2021-02-03 12:00:00,276.15,276.15,275.81,275.93,2051.0,265.1894,265.1894,264.8629,264.9782,2051.0
2021-02-03 12:05:00,275.93,275.93,275.6,275.69,2958.0,264.9782,264.9782,264.6613,264.7477,2958.0
2021-02-03 12:10:00,275.79,275.91,275.63,275.81,2029.0,264.8437,264.959,264.6901,264.8629,2029.0
2021-02-03 12:15:00,275.78,275.79,275.57,275.78,2295.0,264.8341,264.8437,264.6325,264.8341,2295.0
2021-02-03 12:20:00,275.84,275.89,275.66,275.75,1600.0,264.8917,264.9398,264.7189,264.8053,1600.0
2021-02-03 12:25:00,275.6,275.67,275.5,275.67,2631.0,264.6613,264.7285,264.5652,264.7285,2631.0
2021-02-03 12:30:00,275.66,275.66,275.43,275.44,2505.0,264.7189,264.7189,264.498,264.5076,2505.0
2021-02-03 12:35:00,275.42,275.55,275.15,275.48,3255.0,264.4884,264.6132,264.2291,264.546,3255.0
2021-02-03 12:40:00,275.55,275.55,275.3,275.42,1410.0,264.6132,264.6132,264.3732,264.4884,1410.0
2021-02-03 12:45:00,275.37,275.37,275.19,275.23,900.0,264.4404,264.4404,264.2675,264.3059,900.0
2021-02-03 12:50:00,275.19,275.3,275.02,275.13,1800.0,264.2675,264.3732,264.1043,264.2099,1800.0
2021-02-03 12:55:00,275.18,275.26,274.92,275.26,2392.0,264.2579,264.3348,264.0083,264.3348,2392.0
2021-02-03 13:00:00,275.25,275.31,275.1,275.31,1241.0,264.3252,264.3828,264.1811,264.3828,1241.0
2021-02-03 13:05:00,275.28,275.28,274.87,275.06,502.0,264.354,264.354,263.9602,264.1427,502.0
2021-02-03 13:10:00,275.14,275.25,275.08,275.16,1627.0,264.2195,264.3252,264.1619,264.2387,1627.0
2021-02-03 13:15:00,275.0,275.0,274.82,274.82,2250.0,264.0851,264.0851,263.9122,263.9122,2250.0
2021-02-03 13:20:00,274.93,275.02,274.88,274.95,1753.0,264.0179,264.1043,263.9698,264.0371,1753.0
2021-02-03 13:25:00,274.9,275.05,274.74,275.05,4097.0,263.989,264.1331,263.8354,264.1331,4097.0
2021-02-03 13:30:00,275.07,275.09,274.95,275.09,2205.0,264.1523,264.1715,264.0371,264.1715,2205.0
2021-02-03 13:35:00,275.17,275.77,275.17,275.53,779.0,264.2483,264.8245,264.2483,264.594,779.0
2021-02-03 13:40:00,275.11,275.31,275.11,275.19,917.0,264.1907,264.3828,264.1907,264.2675,917.0
2021-02-03 13:45:00,274.97,274.99,274.97,274.97,376.0,264.0563,264.0755,264.0563,264.0563,376.0
2021-02-03 13:50:00,274.92,275.15,274.92,275.0,1454.0,264.0083,264.2291,264.0083,264.0851,1454.0
2021-02-03 13:55:00,275.07,275.21,275.07,275.21,1350.0,264.1523,264.2867,264.1523,264.2867,1350.0
2021-02-03 14:00:00,275.14,275.49,275.14,275.47,2385.0,264.2195,264.5556,264.2195,264.5364,2385.0
2021-02-03 14:05:00,275.53,275.72,275.42,275.42,700.0,264.594,264.7765,264.4884,264.4884,700.0
2021-02-03 14:10:00,275.38,275.38,275.35,275.35,231.0,264.45,264.45,264.4212,264.4212,231.0
2021-02-03 14:15:00,275.32,275.51,275.23,275.51,2300.0,264.3924,264.5748,264.3059,264.5748,2300.0
2021-02-03 14:20:00,275.49,275.65,275.49,275.65,801.0,264.5556,264.7093,264.5556,264.7093,801.0
2021-02-03 14:25:00,275.54,275.6,275.3,275.3,1000.0,264.6036,264.6613,264.3732,264.3732,1000.0
2021-02-03 14:30:00,275.34,275.4,275.06,275.06,1494.0,264.4116,264.4692,264.1427,264.1427,1494.0
2021-02-03 14:35:00,275.11,275.16,274.96,275.08,4317.0,264.1907,264.2387,264.0467,264.1619,4317.0
2021-02-03 14:40:00,274.95,275.32,274.95,275.11,1844.0,264.0371,264.3924,264.0371,264.1907,1844.0
2021-02-03 14:45:00,275.15,275.16,275.03,275.08,1047.0,264.2291,264.2387,264.1139,264.1619,1047.0
2021-02-03 14:50:00,274.95,275.03,274.75,275.03,3339.0,264.0371,264.1139,263.845,264.1139,3339.0
2021-02-03 14:55:00,275.0,275.09,274.86,274.86,3500.0,264.0851,264.1715,263.9506,263.9506,3500.0
2021-02-03 15:00:00,274.93,275.02,274.73,274.92,3201.0,264.0179,264.1043,263.8258,264.0083,3201.0
2021-02-03 15:05:00,275.0,275.05,274.96,274.99,1526.0,264.0851,264.1331,264.0467,264.0755,1526.0
2021-02-03 15:10:00,274.86,275.03,274.85,274.85,3524.0,263.9506,264.1139,263.941,263.941,3524.0
2021-02-03 15:15:00,274.94,274.95,274.42,274.51,6148.0,264.0275,264.0371,263.5281,263.6145,6148.0
2021-02-03 15:20:00,274.47,274.63,274.45,274.45,3708.0,263.5761,263.7298,263.5569,263.5569,3708.0
2021-02-03 15:25:00,274.38,274.41,274.09,274.37,6214.0,263.4897,263.5185,263.2112,263.4801,6214.0
2021-02-03 15:30:00,274.37,274.42,274.06,274.42,9041.0,263.4801,263.5281,263.1824,263.5281,9041.0
2021-02-03 15:35:00,274.46,274.47,274.21,274.22,5217.0,263.5665,263.5761,263.3264,263.336,5217.0
2021-02-03 15:40:00,274.19,274.25,273.9,273.98,4707.0,263.3072,263.3648,263.0287,263.1056,4707.0
2021-02-03 15:45:00,273.99,274.2,273.8,273.8,16611.0,263.1152,263.3168,262.9327,262.9327,16611.0
2021-02-03 15:50:00,273.45,273.9,273.32,273.78,11852.0,262.5966,263.0287,262.4718,262.9135,11852.0
2021-02-03 15:55:00,273.84,274.18,273.77,273.82,28094.0,262.9711,263.2976,262.9039,262.9519,28094.0
2021-02-04 09:30:00,273.95,274.47,272.98,272.98,11510.0,263.0768,263.5761,262.1453,262.1453,11510.0
2021-02-04 09:35:00,273.59,274.63,273.03,274.63,3959.0,262.731,263.7298,262.1933,263.7298,3959.0
2021-02-04 09:40:00,274.2,274.55,273.69,274.55,3137.0,263.3168,263.6529,262.8271,263.6529,3137.0
2021-02-04 09:45:00,274.27,274.3,273.8,273.8,5289.0,263.3841,263.4129,262.9327,262.9327,5289.0
2021-02-04 09:50:00,274.23,274.23,273.52,273.96,5914.0,263.3456,263.3456,262.6638,263.0864,5914.0
2021-02-04 09:55:00,274.05,274.22,273.81,274.07,2962.0,263.1728,263.336,262.9423,263.192,2962.0
2021-02-04 10:00:00,274.31,274.31,273.5,274.04,3349.0,263.4225,263.4225,262.6446,263.1632,3349.0
2021-02-04 10:05:00,273.95,274.08,272.95,273.2,12599.0,263.0768,263.2016,262.1164,262.3565,12599.0
2021-02-04 10:10:00,273.07,273.48,272.76,273.14,11042.0,262.2317,262.6254,261.934,262.2989,11042.0
2021-02-04 10:15:00,273.25,273.85,273.05,273.34,5406.0,262.4045,262.9807,262.2125,262.491,5406.0
2021-02-04 10:20:00,273.41,273.99,273.41,273.77,2763.0,262.5582,263.1152,262.5582,262.9039,2763.0
2021-02-04 10:25:00,274.0,274.33,273.91,274.04,2214.0,263.1248,263.4417,263.0383,263.1632,2214.0
2021-02-04 10:30:00,273.99,274.05,273.11,273.37,6664.0,263.1152,263.1728,262.2701,262.5198,6664.0
2021-02-04 10:35:00,273.47,273.72,273.45,273.48,3321.0,262.6158,262.8559,262.5966,262.6254,3321.0
2021-02-04 10:40:00,273.45,273.97,273.42,273.97,8900.0,262.5966,263.096,262.5678,263.096,8900.0
2021-02-04 10:45:00,273.87,274.06,273.68,273.68,1300.0,262.9999,263.1824,262.8175,262.8175,1300.0
2021-02-04 10:50:00,273.59,274.14,273.59,274.09,4908.0,262.731,263.2592,262.731,263.2112,4908.0
2021-02-04 10:55:00,274.08,274.1,273.68,273.72,2663.0,263.2016,263.2208,262.8175,262.8559,2663.0
2021-02-04 11:00:00,273.79,274.07,273.68,273.8,5269.0,262.9231,263.192,262.8175,262.9327,5269.0
2021-02-04 11:05:00,273.72,274.11,273.66,274.11,3100.0,262.8559,263.2304,262.7983,263.2304,3100.0
2021-02-04 11:10:00,274.21,274.24,273.68,273.99,3172.0,263.3264,263.3552,262.8175,263.1152,3172.0
2021-02-04 11:15:00,273.98,274.35,273.79,273.79,1775.0,263.1056,263.4609,262.9231,262.9231,1775.0
2021-02-04 11:20:00,273.75,273.86,273.3,273.53,4152.0,262.8847,262.9903,262.4526,262.6734,4152.0
2021-02-04 11:25:00,273.63,273.64,273.33,273.4,5694.0,262.7695,262.7791,262.4814,262.5486,5694.0
2021-02-04 11:30:00,273.44,273.45,273.24,273.4,2082.0,262.587,262.5966,262.3949,262.5486,2082.0
2021-02-04 11:35:00,273.45,273.56,273.17,273.17,1000.0,262.5966,262.7022,262.3277,262.3277,1000.0
2021-02-04 11:40:00,273.13,273.27,272.62,272.77,6554.0,262.2893,262.4237,261.7995,261.9436,6554.0
2021-02-04 11:45:00,272.76,273.33,272.76,273.31,4545.0,261.934,262.4814,261.934,262.4622,4545.0
2021-02-04 11:50:00,273.49,273.54,273.07,273.35,3578.0,262.635,262.683,262.2317,262.5006,3578.0
2021-02-04 11:55:00,273.42,273.51,273.31,273.37,2883.0,262.5678,262.6542,262.4622,262.5198,2883.0
2021-02-04 12:00:00,273.47,273.48,273.22,273.4,3640.0,262.6158,262.6254,262.3757,262.5486,3640.0
2021-02-04 12:05:00,273.33,273.33,272.88,273.18,3300.0,262.4814,262.4814,262.0492,262.3373,3300.0
2021-02-04 12:10:00,273.18,273.72,273.09,273.56,3589.0,262.3373,262.8559,262.2509,262.7022,3589.0
2021-02-04 12:15:00,273.56,273.77,273.55,273.6,1919.0,262.7022,262.9039,262.6926,262.7406,1919.0
2021-02-04 12:20:00,273.65,273.65,273.43,273.43,1777.0,262.7887,262.7887,262.5774,262.5774,1777.0
2021-02-04 12:25:00,273.31,273.37,273.18,273.22,2319.0,262.4622,262.5198,262.3373,262.3757,2319.0
2021-02-04 12:30:00,273.29,273.48,273.29,273.43,1593.0,262.4429,262.6254,262.4429,262.5774,1593.0
2021-02-04 12:35:00,273.3,273.41,273.16,273.16,2610.0,262.4526,262.5582,262.3181,262.3181,2610.0
2021-02-04 12:40:00,273.08,273.27,273.08,273.26,1700.0,262.2413,262.4237,262.2413,262.4141,1700.0
2021-02-04 12:45:00,273.41,273.41,272.85,273.0,1690.0,262.5582,262.5582,262.0204,262.1645,1690.0
2021-02-04 12:50:00,273.0,273.33,273.0,273.33,8312.0,262.1645,262.4814,262.1645,262.4814,8312.0
2021-02-04 12:55:00,273.32,273.63,273.32,273.57,1800.0,262.4718,262.7695,262.4718,262.7118,1800.0
2021-02-04 13:00:00,273.57,274.13,273.49,274.13,3235.0,262.7118,263.2496,262.635,263.2496,3235.0
2021-02-04 13:05:00,274.05,274.27,274.04,274.2,2025.0,263.1728,263.3841,263.1632,263.3168,2025.0
2021-02-04 13:10:00,274.11,274.28,273.89,274.28,3780.0,263.2304,263.3937,263.0191,263.3937,3780.0
2021-02-04 13:15:00,274.21,274.23,274.06,274.2,1749.0,263.3264,263.3456,263.1824,263.3168,1749.0
2021-02-04 13:20:00,274.18,274.25,274.04,274.17,3222.0,263.2976,263.3648,263.1632,263.288,3222.0
2021-02-04 13:25:00,274.2,274.28,274.01,274.19,3335.0,263.3168,263.3937,263.1344,263.3072,3335.0
2021-02-04 13:30:00,274.37,274.46,274.27,274.46,2322.0,263.4801,263.5665,263.3841,263.5665,2322.0
2021-02-04 13:35:00,274.48,274.61,274.4,274.54,5891.0,263.5857,263.7106,263.5089,263.6433,5891.0
2021-02-04 13:40:00,274.54,274.92,274.42,274.74,3202.0,263.6433,264.0083,263.5281,263.8354,3202.0
2021-02-04 13:45:00,274.73,275.26,274.73,275.26,20315.0,263.8258,264.3348,263.8258,264.3348,20315.0
2021-02-04 13:50:00,275.1,275.1,274.69,274.69,12182.0,264.1811,264.1811,263.7874,263.7874,12182.0
2021-02-04 13:55:00,274.55,275.12,274.42,274.88,3116.0,263.6529,264.2003,263.5281,263.9698,3116.0
2021-02-04 14:00:00,275.14,275.28,275.1,275.28,2338.0,264.2195,264.354,264.1811,264.354,2338.0
2021-02-04 14:05:00,275.19,275.45,275.19,275.24,902.0,264.2675,264.5172,264.2675,264.3156,902.0
2021-02-04 14:10:00,275.19,275.39,275.03,275.21,2752.0,264.2675,264.4596,264.1139,264.2867,2752.0
2021-02-04 14:15:00,275.05,275.12,274.83,274.83,1617.0,264.1331,264.2003,263.9218,263.9218,1617.0
2021-02-04 14:20:00,274.93,275.01,274.84,274.97,2396.0,264.0179,264.0947,263.9314,264.0563,2396.0
2021-02-04 14:25:00,275.11,275.54,274.95,275.46,3073.0,264.1907,264.6036,264.0371,264.5268,3073.0
2021-02-04 14:30:00,275.49,275.82,275.46,275.54,3799.0,264.5556,264.8725,264.5268,264.6036,3799.0
2021-02-04 14:35:00,275.6,275.68,275.42,275.42,2739.0,264.6613,264.7381,264.4884,264.4884,2739.0
2021-02-04 14:40:00,275.42,275.75,275.35,275.62,6079.0,264.4884,264.8053,264.4212,264.6805,6079.0
2021-02-04 14:45:00,275.62,275.76,275.53,275.54,3600.0,264.6805,264.8149,264.594,264.6036,3600.0
2021-02-04 14:50:00,275.54,275.64,275.45,275.58,3784.0,264.6036,264.6997,264.5172,264.6421,3784.0
2021-02-04 14:55:00,275.62,276.0,275.62,275.93,2633.0,264.6805,265.0454,264.6805,264.9782,2633.0
2021-02-04 15:00:00,275.83,275.86,275.61,275.86,4397.0,264.8821,264.9109,264.6709,264.9109,4397.0
2021-02-04 15:05:00,275.82,275.83,275.64,275.7,3200.0,264.8725,264.8821,264.6997,264.7573,3200.0
2021-02-04 15:10:00,275.71,275.75,275.54,275.61,2382.0,264.7669,264.8053,264.6036,264.6709,2382.0
2021-02-04 15:15:00,275.65,275.7,275.55,275.7,2862.0,264.7093,264.7573,264.6132,264.7573,2862.0
2021-02-04 15:20:00,275.65,275.93,275.62,275.84,4583.0,264.7093,264.9782,264.6805,264.8917,4583.0
2021-02-04 15:25:00,275.9,275.96,275.77,275.84,4105.0,264.9494,265.007,264.8245,264.8917,4105.0
2021-02-04 15:30:00,275.88,276.29,275.71,276.29,4770.0,264.9302,265.3239,264.7669,265.3239,4770.0
2021-02-04 15:35:00,276.18,276.18,275.91,275.94,5200.0,265.2182,265.2182,264.959,264.9878,5200.0
2021-02-04 15:40:00,275.97,276.15,275.93,276.06,4804.0,265.0166,265.1894,264.9782,265.103,4804.0
2021-02-04 15:45:00,275.97,276.1,275.73,275.74,5659.0,265.0166,265.1414,264.7861,264.7957,5659.0
2021-02-04 15:50:00,275.78,276.09,275.55,276.02,13197.0,264.8341,265.1318,264.6132,265.0646,13197.0
2021-02-04 15:55:00,276.15,277.0,275.79,276.87,40377.0,265.1894,266.0057,264.8437,265.8809,40377.0
2021-02-05 09:30:00,278.23,278.75,276.65,277.78,11688.0,267.1869,267.6862,265.6696,266.7547,11688.0
2021-02-05 09:35:00,278.09,278.51,277.25,277.74,3476.0,267.0524,267.4558,266.2458,266.7163,3476.0
2021-02-05 09:40:00,277.25,278.18,277.25,277.8,2818.0,266.2458,267.1389,266.2458,266.7739,2818.0
2021-02-05 09:45:00,277.55,277.55,276.88,277.46,1400.0,266.5339,266.5339,265.8905,266.4474,1400.0
2021-02-05 09:50:00,277.61,278.02,277.19,278.02,3233.0,266.5915,266.9852,266.1882,266.9852,3233.0
2021-02-05 09:55:00,277.97,278.29,277.83,278.29,1300.0,266.9372,267.2445,266.8028,267.2445,1300.0
2021-02-05 10:00:00,278.38,278.8,278.22,278.71,4406.0,267.3309,267.7343,267.1773,267.6478,4406.0
2021-02-05 10:05:00,278.77,279.24,278.7,278.71,6322.0,267.7054,268.1568,267.6382,267.6478,6322.0
2021-02-05 10:10:00,278.72,278.79,278.4,278.73,1814.0,267.6574,267.7247,267.3501,267.667,1814.0
2021-02-05 10:15:00,278.75,279.14,278.75,278.9,2800.0,267.6862,268.0608,267.6862,267.8303,2800.0
2021-02-05 10:20:00,279.07,279.07,278.23,278.38,2652.0,267.9935,267.9935,267.1869,267.3309,2652.0
2021-02-05 10:25:00,278.06,278.06,277.64,277.64,500.0,267.0236,267.0236,266.6203,266.6203,500.0
2021-02-05 10:30:00,277.66,278.56,277.45,277.45,7041.0,266.6395,267.5038,266.4378,266.4378,7041.0
2021-02-05 10:35:00,277.42,277.49,276.9,276.91,1742.0,266.409,266.4762,265.9097,265.9193,1742.0
2021-02-05 10:40:00,277.11,277.17,276.55,276.76,1400.0,266.1113,266.169,265.5736,265.7752,1400.0
2021-02-05 10:45:00,276.82,277.48,276.72,277.13,3132.0,265.8328,266.4666,265.7368,266.1305,3132.0
2021-02-05 10:50:00,276.88,277.19,276.87,277.14,2221.0,265.8905,266.1882,265.8809,266.1401,2221.0
2021-02-05 10:55:00,277.54,277.54,276.79,276.96,1621.0,266.5243,266.5243,265.804,265.9673,1621.0
2021-02-05 11:00:00,277.05,277.11,276.81,276.81,1247.0,266.0537,266.1113,265.8232,265.8232,1247.0
2021-02-05 11:05:00,276.81,276.81,276.5,276.51,1505.0,265.8232,265.8232,265.5255,265.5351,1505.0
2021-02-05 11:10:00,276.58,276.73,276.39,276.65,4226.0,265.6024,265.7464,265.4199,265.6696,4226.0
2021-02-05 11:15:00,276.47,277.17,276.45,277.17,2628.0,265.4967,266.169,265.4775,266.169,2628.0
2021-02-05 11:20:00,277.21,277.47,277.16,277.23,1802.0,266.2074,266.457,266.1593,266.2266,1802.0
2021-02-05 11:25:00,276.89,276.99,276.64,276.82,1101.0,265.9001,265.9961,265.66,265.8328,1101.0
2021-02-05 11:30:00,276.57,276.9,276.53,276.68,2862.0,265.5928,265.9097,265.5544,265.6984,2862.0
2021-02-05 11:35:00,276.94,277.59,276.94,277.39,2431.0,265.9481,266.5723,265.9481,266.3802,2431.0
2021-02-05 11:40:00,277.59,277.59,276.92,277.0,1700.0,266.5723,266.5723,265.9289,266.0057,1700.0
2021-02-05 11:45:00,277.07,277.15,276.85,276.86,803.0,266.0729,266.1497,265.8617,265.8713,803.0
2021-02-05 11:50:00,276.78,276.87,276.52,276.69,8786.0,265.7944,265.8809,265.5447,265.708,8786.0
2021-02-05 11:55:00,276.59,276.95,276.59,276.88,1545.0,265.612,265.9577,265.612,265.8905,1545.0
2021-02-05 12:00:00,276.88,277.13,276.88,277.05,2320.0,265.8905,266.1305,265.8905,266.0537,2320.0
2021-02-05 12:05:00,277.05,277.14,276.89,276.9,2100.0,266.0537,266.1401,265.9001,265.9097,2100.0
2021-02-05 12:10:00,276.85,276.89,276.62,276.88,1400.0,265.8617,265.9001,265.6408,265.8905,1400.0
2021-02-05 12:15:00,276.74,277.06,276.54,276.95,3101.0,265.756,266.0633,265.564,265.9577,3101.0
2021-02-05 12:20:00,276.89,276.89,276.73,276.73,700.0,265.9001,265.9001,265.7464,265.7464,700.0
2021-02-05 12:25:00,276.69,276.82,276.5,276.82,1500.0,265.708,265.8328,265.5255,265.8328,1500.0
2021-02-05 12:30:00,276.73,277.17,276.72,277.13,1445.0,265.7464,266.169,265.7368,266.1305,1445.0
2021-02-05 12:35:00,277.06,277.14,277.01,277.09,1670.0,266.0633,266.1401,266.0153,266.0921,1670.0
2021-02-05 12:40:00,277.12,277.51,277.12,277.48,1200.0,266.1209,266.4955,266.1209,266.4666,1200.0
2021-02-05 12:45:00,277.5,277.57,277.23,277.35,1910.0,266.4859,266.5531,266.2266,266.3418,1910.0
2021-02-05 12:50:00,277.38,277.38,276.74,276.93,3852.0,266.3706,266.3706,265.756,265.9385,3852.0
2021-02-05 12:55:00,276.86,277.11,276.85,277.11,1307.0,265.8713,266.1113,265.8617,266.1113,1307.0
2021-02-05 13:00:00,277.21,277.44,277.05,277.05,1504.0,266.2074,266.4282,266.0537,266.0537,1504.0
2021-02-05 13:05:00,277.04,277.3,276.96,277.23,2702.0,266.0441,266.2938,265.9673,266.2266,2702.0
2021-02-05 13:10:00,277.11,277.2,276.95,277.03,1250.0,266.1113,266.1978,265.9577,266.0345,1250.0
2021-02-05 13:15:00,276.66,276.87,276.54,276.77,2100.0,265.6792,265.8809,265.564,265.7848,2100.0
2021-02-05 13:20:00,276.63,276.86,276.35,276.66,8578.0,265.6504,265.8713,265.3815,265.6792,8578.0
2021-02-05 13:25:00,276.72,276.84,276.51,276.69,2900.0,265.7368,265.852,265.5351,265.708,2900.0
2021-02-05 13:30:00,276.69,276.89,276.69,276.88,2500.0,265.708,265.9001,265.708,265.8905,2500.0
2021-02-05 13:35:00,276.87,276.97,276.62,276.65,2033.0,265.8809,265.9769,265.6408,265.6696,2033.0
2021-02-05 13:40:00,276.6,276.82,276.52,276.77,1760.0,265.6216,265.8328,265.5447,265.7848,1760.0
2021-02-05 13:45:00,276.72,277.18,276.71,277.13,1349.0,265.7368,266.1786,265.7272,266.1305,1349.0
2021-02-05 13:50:00,277.08,277.09,276.7,276.71,1800.0,266.0825,266.0921,265.7176,265.7272,1800.0
2021-02-05 13:55:00,276.81,276.95,276.79,276.81,1314.0,265.8232,265.9577,265.804,265.8232,1314.0
2021-02-05 14:00:00,276.77,277.24,276.77,277.24,1600.0,265.7848,266.2362,265.7848,266.2362,1600.0
2021-02-05 14:05:00,277.22,277.51,277.21,277.27,1304.0,266.217,266.4955,266.2074,266.265,1304.0
2021-02-05 14:10:00,277.19,277.24,277.13,277.24,1300.0,266.1882,266.2362,266.1305,266.2362,1300.0
2021-02-05 14:15:00,277.32,277.32,277.06,277.21,2702.0,266.313,266.313,266.0633,266.2074,2702.0
2021-02-05 14:20:00,277.27,277.31,277.23,277.23,1100.0,266.265,266.3034,266.2266,266.2266,1100.0
2021-02-05 14:25:00,277.23,277.42,277.22,277.38,1500.0,266.2266,266.409,266.217,266.3706,1500.0
2021-02-05 14:30:00,277.37,277.5,277.16,277.16,1900.0,266.361,266.4859,266.1593,266.1593,1900.0
2021-02-05 14:35:00,277.16,277.16,276.94,277.02,1400.0,266.1593,266.1593,265.9481,266.0249,1400.0
2021-02-05 14:40:00,276.97,277.0,276.65,277.0,2762.0,265.9769,266.0057,265.6696,266.0057,2762.0
2021-02-05 14:45:00,277.0,277.01,276.78,277.01,3437.0,266.0057,266.0153,265.7944,266.0153,3437.0
2021-02-05 14:50:00,277.08,277.32,276.98,277.16,2394.0,266.0825,266.313,265.9865,266.1593,2394.0
2021-02-05 14:55:00,277.21,277.21,276.75,276.81,3593.0,266.2074,266.2074,265.7656,265.8232,3593.0
2021-02-05 15:00:00,276.81,276.96,276.65,276.88,4297.0,265.8232,265.9673,265.6696,265.8905,4297.0
2021-02-05 15:05:00,276.96,277.11,276.8,277.11,2201.0,265.9673,266.1113,265.8136,266.1113,2201.0
2021-02-05 15:10:00,277.19,277.38,277.15,277.28,2131.0,266.1882,266.3706,266.1497,266.2746,2131.0
2021-02-05 15:15:00,277.34,277.5,277.34,277.49,2271.0,266.3322,266.4859,266.3322,266.4762,2271.0
2021-02-05 15:20:00,277.44,277.67,277.3,277.66,2404.0,266.4282,266.6491,266.2938,266.6395,2404.0
2021-02-05 15:25:00,277.79,277.79,277.19,277.19,1717.0,266.7643,266.7643,266.1882,266.1882,1717.0
2021-02-05 15:30:00,277.23,277.32,277.11,277.32,2062.0,266.2266,266.313,266.1113,266.313,2062.0
2021-02-05 15:35:00,277.33,277.54,277.01,277.16,2354.0,266.3226,266.5243,266.0153,266.1593,2354.0
2021-02-05 15:40:00,277.01,277.01,276.5,276.68,3122.0,266.0153,266.0153,265.5255,265.6984,3122.0
2021-02-05 15:45:00,276.76,277.12,276.76,276.96,6749.0,265.7752,266.1209,265.7752,265.9673,6749.0
2021-02-05 15:50:00,276.91,277.18,276.9,277.01,12955.0,265.9193,266.1786,265.9097,266.0153,12955.0
2021-02-05 15:55:00,276.97,277.33,276.71,276.88,36339.0,265.9769,266.3226,265.7272,265.8905,36339.0
2021-02-08 09:30:00,278.51,279.05,278.0,278.1,8995.0,267.4558,267.9743,266.966,267.062,8995.0
2021-02-08 09:35:00,278.19,279.53,277.95,279.46,5021.0,267.1485,268.4353,266.918,268.3681,5021.0
2021-02-08 09:40:00,279.62,279.69,278.72,279.17,23815.0,268.5217,268.5889,267.6574,268.0896,23815.0
2021-02-08 09:45:00,278.79,279.36,278.28,279.36,6000.0,267.7247,268.272,267.2349,268.272,6000.0
2021-02-08 09:50:00,279.36,279.46,278.31,278.31,1970.0,268.272,268.3681,267.2637,267.2637,1970.0
2021-02-08 09:55:00,277.92,278.98,277.82,278.01,26243.0,266.8892,267.9071,266.7932,266.9756,26243.0
2021-02-08 10:00:00,277.93,278.64,277.91,278.63,4405.0,266.8988,267.5806,266.8796,267.571,4405.0
2021-02-08 10:05:00,278.63,278.63,277.89,278.4,4309.0,267.571,267.571,266.8604,267.3501,4309.0
2021-02-08 10:10:00,278.47,278.93,278.3,278.9,6713.0,267.4174,267.8591,267.2541,267.8303,6713.0
2021-02-08 10:15:00,278.93,279.32,278.93,279.23,3068.0,267.8591,268.2336,267.8591,268.1472,3068.0
2021-02-08 10:20:00,279.2,279.49,279.02,279.38,7810.0,268.1184,268.3969,267.9455,268.2912,7810.0
2021-02-08 10:25:00,279.58,279.92,279.58,279.77,4400.0,268.4833,268.8098,268.4833,268.6658,4400.0
2021-02-08 10:30:00,279.77,280.09,279.77,279.92,4243.0,268.6658,268.9731,268.6658,268.8098,4243.0
2021-02-08 10:35:00,279.91,280.21,279.77,280.14,5921.0,268.8002,269.0883,268.6658,269.0211,5921.0
2021-02-08 10:40:00,280.13,280.13,279.77,279.9,5332.0,269.0115,269.0115,268.6658,268.7906,5332.0
2021-02-08 10:45:00,280.03,280.32,279.8,279.94,3300.0,268.9154,269.1939,268.6946,268.829,3300.0
2021-02-08 10:50:00,279.95,279.98,279.77,279.8,9944.0,268.8386,268.8674,268.6658,268.6946,9944.0
2021-02-08 10:55:00,279.87,280.31,279.77,280.31,10163.0,268.7618,269.1843,268.6658,269.1843,10163.0
2021-02-08 11:00:00,280.16,280.16,279.77,279.79,7927.0,269.0403,269.0403,268.6658,268.685,7927.0
2021-02-08 11:05:00,279.79,279.85,279.43,279.43,10608.0,268.685,268.7426,268.3392,268.3392,10608.0
2021-02-08 11:10:00,279.27,279.3,278.86,278.96,6815.0,268.1856,268.2144,267.7919,267.8879,6815.0
2021-02-08 11:15:00,278.9,279.1,278.69,278.87,4392.0,267.8303,268.0223,267.6286,267.8015,4392.0
2021-02-08 11:20:00,278.75,278.75,278.21,278.32,1474.0,267.6862,267.6862,267.1677,267.2733,1474.0
2021-02-08 11:25:00,278.33,278.4,278.03,278.13,3170.0,267.2829,267.3501,266.9948,267.0908,3170.0
2021-02-08 11:30:00,278.03,278.03,277.64,277.75,2900.0,266.9948,266.9948,266.6203,266.7259,2900.0
2021-02-08 11:35:00,277.56,277.79,277.52,277.61,2000.0,266.5435,266.7643,266.5051,266.5915,2000.0
2021-02-08 11:40:00,277.61,277.92,277.31,277.85,1177.0,266.5915,266.8892,266.3034,266.822,1177.0
2021-02-08 11:45:00,277.76,278.17,277.76,278.15,1200.0,266.7355,267.1293,266.7355,267.1101,1200.0
2021-02-08 11:50:00,278.19,278.32,278.05,278.32,2980.0,267.1485,267.2733,267.014,267.2733,2980.0
2021-02-08 11:55:00,278.32,278.6,278.22,278.22,8149.0,267.2733,267.5422,267.1773,267.1773,8149.0
2021-02-08 12:00:00,277.82,277.95,277.78,277.79,1700.0,266.7932,266.918,266.7547,266.7643,1700.0
2021-02-08 12:05:00,277.8,277.83,277.76,277.8,600.0,266.7739,266.8028,266.7355,266.7739,600.0
2021-02-08 12:10:00,277.88,278.05,277.88,278.05,3681.0,266.8508,267.014,266.8508,267.014,3681.0
2021-02-08 12:15:00,278.03,278.14,277.97,278.13,2615.0,266.9948,267.1005,266.9372,267.0908,2615.0
2021-02-08 12:20:00,278.06,278.06,277.65,277.69,4175.0,267.0236,267.0236,266.6299,266.6683,4175.0
2021-02-08 12:25:00,277.61,277.69,277.51,277.68,1700.0,266.5915,266.6683,266.4955,266.6587,1700.0
2021-02-08 12:30:00,277.67,277.73,277.53,277.73,2618.0,266.6491,266.7067,266.5147,266.7067,2618.0
2021-02-08 12:35:00,277.61,277.84,277.61,277.68,4099.0,266.5915,266.8124,266.5915,266.6587,4099.0
2021-02-08 12:40:00,277.69,278.04,277.6,277.86,5357.0,266.6683,267.0044,266.5819,266.8316,5357.0
2021-02-08 12:45:00,277.84,277.87,277.27,277.27,1809.0,266.8124,266.8412,266.265,266.265,1809.0
2021-02-08 12:50:00,276.86,277.33,276.86,277.14,2172.0,265.8713,266.3226,265.8713,266.1401,2172.0
2021-02-08 12:55:00,277.08,277.08,276.77,276.78,1396.0,266.0825,266.0825,265.7848,265.7944,1396.0
2021-02-08 13:00:00,276.82,276.83,276.52,276.52,5525.0,265.8328,265.8424,265.5447,265.5447,5525.0
2021-02-08 13:05:00,276.53,276.69,276.53,276.69,7642.0,265.5544,265.708,265.5544,265.708,7642.0
2021-02-08 13:10:00,276.7,277.19,276.7,276.72,1309.0,265.7176,266.1882,265.7176,265.7368,1309.0
2021-02-08 13:15:00,276.7,276.95,276.64,276.95,6135.0,265.7176,265.9577,265.66,265.9577,6135.0
2021-02-08 13:20:00,277.13,277.13,276.66,276.7,4121.0,266.1305,266.1305,265.6792,265.7176,4121.0
2021-02-08 13:25:00,276.57,276.57,276.33,276.33,500.0,265.5928,265.5928,265.3623,265.3623,500.0
2021-02-08 13:30:00,276.22,276.59,276.18,276.5,11933.0,265.2567,265.612,265.2182,265.5255,11933.0
2021-02-08 13:35:00,276.53,276.65,276.47,276.55,6405.0,265.5544,265.6696,265.4967,265.5736,6405.0
2021-02-08 13:40:00,276.47,276.8,276.37,276.8,2677.0,265.4967,265.8136,265.4007,265.8136,2677.0
2021-02-08 13:45:00,276.95,277.15,276.95,277.15,551.0,265.9577,266.1497,265.9577,266.1497,551.0
2021-02-08 13:50:00,277.09,277.57,276.81,277.01,5007.0,266.0921,266.5531,265.8232,266.0153,5007.0
2021-02-08 13:55:00,277.03,277.24,276.78,277.24,1300.0,266.0345,266.2362,265.7944,266.2362,1300.0
2021-02-08 14:00:00,277.36,277.58,277.36,277.45,1400.0,266.3514,266.5627,266.3514,266.4378,1400.0
2021-02-08 14:05:00,277.38,277.87,277.38,277.7,2706.0,266.3706,266.8412,266.3706,266.6779,2706.0
2021-02-08 14:10:00,277.7,278.19,277.63,278.09,2622.0,266.6779,267.1485,266.6107,267.0524,2622.0
2021-02-08 14:15:00,278.07,278.08,277.79,277.88,1053.0,267.0332,267.0428,266.7643,266.8508,1053.0
2021-02-08 14:20:00,277.63,277.85,277.63,277.84,1302.0,266.6107,266.822,266.6107,266.8124,1302.0
2021-02-08 14:25:00,277.74,277.8,277.56,277.64,1317.0,266.7163,266.7739,266.5435,266.6203,1317.0
2021-02-08 14:30:00,277.73,277.9,277.54,277.7,2200.0,266.7067,266.87,266.5243,266.6779,2200.0
2021-02-08 14:35:00,277.68,277.82,277.66,277.82,1200.0,266.6587,266.7932,266.6395,266.7932,1200.0
2021-02-08 14:40:00,277.9,277.96,277.8,277.96,1932.0,266.87,266.9276,266.7739,266.9276,1932.0
2021-02-08 14:45:00,277.96,277.99,277.58,277.62,9470.0,266.9276,266.9564,266.5627,266.6011,9470.0
2021-02-08 14:50:00,277.54,277.55,277.2,277.39,3369.0,266.5243,266.5339,266.1978,266.3802,3369.0
2021-02-08 14:55:00,277.31,277.48,277.05,277.22,3000.0,266.3034,266.4666,266.0537,266.217,3000.0
2021-02-08 15:00:00,277.22,277.41,277.15,277.38,2822.0,266.217,266.3994,266.1497,266.3706,2822.0
2021-02-08 15:05:00,277.37,277.46,277.24,277.46,2570.0,266.361,266.4474,266.2362,266.4474,2570.0
2021-02-08 15:10:00,277.41,277.5,276.86,276.86,19211.0,266.3994,266.4859,265.8713,265.8713,19211.0
2021-02-08 15:15:00,276.83,276.93,276.77,276.79,3374.0,265.8424,265.9385,265.7848,265.804,3374.0
2021-02-08 15:20:00,276.74,277.04,276.73,276.74,4489.0,265.756,266.0441,265.7464,265.756,4489.0
2021-02-08 15:25:00,276.71,276.76,276.65,276.65,4913.0,265.7272,265.7752,265.6696,265.6696,4913.0
2021-02-08 15:30:00,276.69,276.97,276.68,276.93,4114.0,265.708,265.9769,265.6984,265.9385,4114.0
2021-02-08 15:35:00,276.93,277.07,276.76,277.01,9289.0,265.9385,266.0729,265.7752,266.0153,9289.0
2021-02-08 15:40:00,276.97,277.19,276.84,277.15,5504.0,265.9769,266.1882,265.852,266.1497,5504.0
2021-02-08 15:45:00,277.16,277.47,277.15,277.41,5038.0,266.1593,266.457,266.1497,266.3994,5038.0
2021-02-08 15:50:00,277.46,277.77,277.38,277.75,16462.0,266.4474,266.7451,266.3706,266.7259,16462.0
2021-02-08 15:55:00,277.72,278.41,277.71,278.39,49033.0,266.6971,267.3597,266.6875,267.3405,49033.0
2021-02-09 09:30:00,279.1,280.31,278.51,280.18,31755.0,268.0223,269.1843,267.4558,269.0595,31755.0
2021-02-09 09:35:00,280.69,283.26,280.43,282.76,7325.0,269.5492,272.0172,269.2996,271.5371,7325.0
2021-02-09 09:40:00,282.76,283.16,282.15,282.75,14235.0,271.5371,271.9212,270.9513,271.5275,14235.0
2021-02-09 09:45:00,282.8,283.1,282.36,283.0,3792.0,271.5755,271.8636,271.153,271.7676,3792.0
2021-02-09 09:50:00,282.68,282.74,281.88,282.32,23677.0,271.4603,271.5179,270.692,271.1145,23677.0
2021-02-09 09:55:00,282.29,283.42,282.28,282.32,8140.0,271.0857,272.1709,271.0761,271.1145,8140.0
2021-02-09 10:00:00,282.31,282.59,281.37,281.39,27750.0,271.1049,271.3738,270.2022,270.2215,27750.0
2021-02-09 10:05:00,281.55,281.71,281.12,281.45,4499.0,270.3751,270.5288,269.9622,270.2791,4499.0
2021-02-09 10:10:00,281.19,282.19,281.18,282.17,17023.0,270.0294,270.9897,270.0198,270.9705,17023.0
2021-02-09 10:15:00,282.09,282.79,282.08,282.39,6260.0,270.8937,271.5659,270.8841,271.1818,6260.0
2021-02-09 10:20:00,282.39,282.54,282.1,282.37,4910.0,271.1818,271.3258,270.9033,271.1626,4910.0
2021-02-09 10:25:00,282.44,282.58,282.25,282.47,3774.0,271.2298,271.3642,271.0473,271.2586,3774.0
2021-02-09 10:30:00,282.6,282.69,281.71,282.09,6711.0,271.3834,271.4699,270.5288,270.8937,6711.0
2021-02-09 10:35:00,282.15,282.45,281.9,282.45,4110.0,270.9513,271.2394,270.7112,271.2394,4110.0
2021-02-09 10:40:00,282.3,282.56,281.68,282.17,4215.0,271.0953,271.345,270.4999,270.9705,4215.0
2021-02-09 10:45:00,282.11,282.36,281.9,282.36,2795.0,270.9129,271.153,270.7112,271.153,2795.0
2021-02-09 10:50:00,282.5,282.88,282.47,282.75,2443.0,271.2874,271.6523,271.2586,271.5275,2443.0
2021-02-09 10:55:00,282.57,282.63,282.01,282.63,2598.0,271.3546,271.4122,270.8168,271.4122,2598.0
2021-02-09 11:00:00,282.26,282.26,281.6,282.2,3203.0,271.0569,271.0569,270.4231,270.9993,3203.0
2021-02-09 11:05:00,281.97,282.08,281.68,282.04,1578.0,270.7784,270.8841,270.4999,270.8457,1578.0
2021-02-09 11:10:00,281.77,282.45,281.62,282.4,2747.0,270.5864,271.2394,270.4423,271.1914,2747.0
2021-02-09 11:15:00,282.44,282.44,281.83,281.83,2108.0,271.2298,271.2298,270.644,270.644,2108.0
2021-02-09 11:20:00,281.89,282.72,281.89,282.65,11821.0,270.7016,271.4987,270.7016,271.4314,11821.0
2021-02-09 11:25:00,282.61,283.07,282.6,282.83,3924.0,271.393,271.8348,271.3834,271.6043,3924.0
2021-02-09 11:30:00,282.85,283.0,282.22,282.61,12940.0,271.6235,271.7676,271.0185,271.393,12940.0
2021-02-09 11:35:00,282.69,282.69,282.36,282.51,2500.0,271.4699,271.4699,271.153,271.297,2500.0
2021-02-09 11:40:00,282.51,282.51,282.34,282.47,1400.0,271.297,271.297,271.1337,271.2586,1400.0
2021-02-09 11:45:00,282.49,282.87,282.34,282.8,3524.0,271.2778,271.6427,271.1337,271.5755,3524.0
2021-02-09 11:50:00,282.8,282.97,282.8,282.97,1000.0,271.5755,271.7387,271.5755,271.7387,1000.0
2021-02-09 11:55:00,283.06,283.06,282.86,282.99,2479.0,271.8252,271.8252,271.6331,271.758,2479.0
2021-02-09 12:00:00,283.05,283.05,282.85,282.85,1930.0,271.8156,271.8156,271.6235,271.6235,1930.0
2021-02-09 12:05:00,282.91,283.3,282.91,283.3,2826.0,271.6811,272.0556,271.6811,272.0556,2826.0
2021-02-09 12:10:00,283.37,283.44,283.26,283.44,1100.0,272.1229,272.1901,272.0172,272.1901,1100.0
2021-02-09 12:15:00,283.32,283.39,283.19,283.38,3902.0,272.0749,272.1421,271.95,272.1325,3902.0
2021-02-09 12:20:00,283.32,283.43,283.32,283.32,1302.0,272.0749,272.1805,272.0749,272.0749,1302.0
2021-02-09 12:25:00,283.35,283.35,283.19,283.21,1250.0,272.1037,272.1037,271.95,271.9692,1250.0
2021-02-09 12:30:00,283.19,283.45,283.13,283.4,3359.0,271.95,272.1997,271.8924,272.1517,3359.0
2021-02-09 12:35:00,283.38,283.39,283.11,283.27,1900.0,272.1325,272.1421,271.8732,272.0268,1900.0
2021-02-09 12:40:00,283.27,283.27,283.17,283.17,300.0,272.0268,272.0268,271.9308,271.9308,300.0
2021-02-09 12:45:00,283.13,283.32,282.95,283.32,2578.0,271.8924,272.0749,271.7195,272.0749,2578.0
2021-02-09 12:50:00,283.23,283.45,283.22,283.31,3203.0,271.9884,272.1997,271.9788,272.0652,3203.0
2021-02-09 12:55:00,283.28,283.75,283.14,283.75,4640.0,272.0364,272.4878,271.902,272.4878,4640.0
2021-02-09 13:00:00,283.7,283.84,283.61,283.84,2182.0,272.4398,272.5742,272.3533,272.5742,2182.0
2021-02-09 13:05:00,283.88,284.0,283.7,283.78,1303.0,272.6126,272.7279,272.4398,272.5166,1303.0
2021-02-09 13:10:00,283.78,284.29,283.78,284.25,3445.0,272.5166,273.0064,272.5166,272.9679,3445.0
2021-02-09 13:15:00,284.19,284.3,284.07,284.3,2400.0,272.9103,273.016,272.7951,273.016,2400.0
2021-02-09 13:20:00,284.26,284.26,284.11,284.18,1500.0,272.9775,272.9775,272.8335,272.9007,1500.0
2021-02-09 13:25:00,284.1,284.2,283.85,283.91,4122.0,272.8239,272.9199,272.5838,272.6414,4122.0
2021-02-09 13:30:00,283.8,283.88,283.48,283.65,3767.0,272.5358,272.6126,272.2285,272.3918,3767.0
2021-02-09 13:35:00,283.67,283.93,283.67,283.85,1476.0,272.411,272.6606,272.411,272.5838,1476.0
2021-02-09 13:40:00,283.9,284.1,283.9,284.1,2631.0,272.6318,272.8239,272.6318,272.8239,2631.0
2021-02-09 13:45:00,284.13,284.4,284.13,284.4,2037.0,272.8527,273.112,272.8527,273.112,2037.0
2021-02-09 13:50:00,284.43,284.46,284.16,284.23,3175.0,273.1408,273.1696,272.8815,272.9487,3175.0
2021-02-09 13:55:00,284.22,284.29,283.97,284.26,3500.0,272.9391,273.0064,272.6991,272.9775,3500.0
2021-02-09 14:00:00,284.27,284.5,284.19,284.48,2902.0,272.9871,273.208,272.9103,273.1888,2902.0
2021-02-09 14:05:00,284.6,284.66,284.4,284.48,3701.0,273.304,273.3617,273.112,273.1888,3701.0
2021-02-09 14:10:00,284.42,284.42,284.24,284.24,2300.0,273.1312,273.1312,272.9583,272.9583,2300.0
2021-02-09 14:15:00,284.25,284.35,284.02,284.35,2414.0,272.9679,273.064,272.7471,273.064,2414.0
2021-02-09 14:20:00,284.27,284.43,284.22,284.36,2638.0,272.9871,273.1408,272.9391,273.0736,2638.0
2021-02-09 14:25:00,284.35,284.5,284.21,284.32,3100.0,273.064,273.208,272.9295,273.0352,3100.0
2021-02-09 14:30:00,284.23,284.42,284.22,284.33,3884.0,272.9487,273.1312,272.9391,273.0448,3884.0
2021-02-09 14:35:00,284.22,284.3,284.18,284.22,2321.0,272.9391,273.016,272.9007,272.9391,2321.0
2021-02-09 14:40:00,284.27,284.42,284.24,284.35,1700.0,272.9871,273.1312,272.9583,273.064,1700.0
2021-02-09 14:45:00,284.33,284.46,284.22,284.26,4111.0,273.0448,273.1696,272.9391,272.9775,4111.0
2021-02-09 14:50:00,284.33,284.34,283.83,283.83,2576.0,273.0448,273.0544,272.5646,272.5646,2576.0
2021-02-09 14:55:00,283.87,283.87,283.22,283.35,3510.0,272.603,272.603,271.9788,272.1037,3510.0
2021-02-09 15:00:00,283.3,283.59,283.19,283.44,6431.0,272.0556,272.3341,271.95,272.1901,6431.0
2021-02-09 15:05:00,283.47,283.56,283.35,283.36,4172.0,272.2189,272.3053,272.1037,272.1133,4172.0
2021-02-09 15:10:00,283.34,283.39,282.94,283.12,4681.0,272.0941,272.1421,271.7099,271.8828,4681.0
2021-02-09 15:15:00,283.05,283.17,282.95,283.17,4585.0,271.8156,271.9308,271.7195,271.9308,4585.0
2021-02-09 15:20:00,283.2,283.44,283.17,283.17,4229.0,271.9596,272.1901,271.9308,271.9308,4229.0
2021-02-09 15:25:00,283.25,283.28,282.97,282.98,3800.0,272.0076,272.0364,271.7387,271.7483,3800.0
2021-02-09 15:30:00,283.12,283.21,282.71,282.9,5179.0,271.8828,271.9692,271.4891,271.6715,5179.0
2021-02-09 15:35:00,282.97,283.26,282.95,282.98,4900.0,271.7387,272.0172,271.7195,271.7483,4900.0
2021-02-09 15:40:00,283.01,283.01,282.69,282.84,5818.0,271.7772,271.7772,271.4699,271.6139,5818.0
2021-02-09 15:45:00,282.79,283.31,282.79,283.21,9963.0,271.5659,272.0652,271.5659,271.9692,9963.0
2021-02-09 15:50:00,283.12,283.26,282.76,282.98,15697.0,271.8828,272.0172,271.5371,271.7483,15697.0
2021-02-09 15:55:00,283.0,283.21,282.32,282.61,33469.0,271.7676,271.9692,271.1145,271.393,33469.0
2021-02-10 09:30:00,283.9,283.9,282.82,283.22,8679.0,272.6318,272.6318,271.5947,271.9788,8679.0
2021-02-10 09:35:00,283.55,283.75,282.65,283.14,1100.0,272.2957,272.4878,271.4314,271.902,1100.0
2021-02-10 09:40:00,282.92,282.92,281.93,282.2,1000.0,271.6907,271.6907,270.74,270.9993,1000.0
2021-02-10 09:45:00,282.0,282.02,281.0,281.0,1645.0,270.8072,270.8265,269.8469,269.8469,1645.0
2021-02-10 09:50:00,281.0,281.32,280.52,281.09,5335.0,269.8469,270.1542,269.386,269.9334,5335.0
2021-02-10 09:55:00,281.27,282.15,280.62,282.15,5299.0,270.1062,270.9513,269.482,270.9513,5299.0
2021-02-10 10:00:00,281.91,281.91,280.99,280.99,30831.0,270.7208,270.7208,269.8373,269.8373,30831.0
2021-02-10 10:05:00,280.97,281.24,280.83,281.07,2000.0,269.8181,270.0774,269.6837,269.9142,2000.0
2021-02-10 10:10:00,280.93,281.53,280.8,281.53,3200.0,269.7797,270.3559,269.6549,270.3559,3200.0
2021-02-10 10:15:00,281.57,281.95,281.25,281.95,4194.0,270.3943,270.7592,270.087,270.7592,4194.0
2021-02-10 10:20:00,281.79,282.15,281.6,281.63,3016.0,270.6056,270.9513,270.4231,270.4519,3016.0
2021-02-10 10:25:00,281.31,281.82,280.13,280.13,3108.0,270.1446,270.6344,269.0115,269.0115,3108.0
2021-02-10 10:30:00,280.1,280.63,280.09,280.54,3502.0,268.9827,269.4916,268.9731,269.4052,3502.0
2021-02-10 10:35:00,280.63,280.81,280.02,280.22,1503.0,269.4916,269.6645,268.9058,269.0979,1503.0
2021-02-10 10:40:00,280.13,280.41,279.91,280.05,2350.0,269.0115,269.2804,268.8002,268.9346,2350.0
2021-02-10 10:45:00,280.01,280.3,279.9,280.12,5076.0,268.8962,269.1747,268.7906,269.0019,5076.0
2021-02-10 10:50:00,280.03,280.2,279.37,279.53,3572.0,268.9154,269.0787,268.2816,268.4353,3572.0
2021-02-10 10:55:00,279.58,279.87,279.06,279.29,4148.0,268.4833,268.7618,267.9839,268.2048,4148.0
2021-02-10 11:00:00,278.93,279.36,278.7,278.81,3838.0,267.8591,268.272,267.6382,267.7439,3838.0
2021-02-10 11:05:00,278.78,279.3,278.75,278.89,4910.0,267.715,268.2144,267.6862,267.8207,4910.0
2021-02-10 11:10:00,278.93,278.93,278.29,278.3,2599.0,267.8591,267.8591,267.2445,267.2541,2599.0
2021-02-10 11:15:00,278.26,278.66,277.76,278.41,6661.0,267.2157,267.5998,266.7355,267.3597,6661.0
2021-02-10 11:20:00,278.39,278.53,277.61,278.1,4769.0,267.3405,267.475,266.5915,267.062,4769.0
2021-02-10 11:25:00,278.08,278.58,277.82,278.58,600.0,267.0428,267.523,266.7932,267.523,600.0
2021-02-10 11:30:00,278.17,278.25,277.88,277.91,6079.0,267.1293,267.2061,266.8508,266.8796,6079.0
2021-02-10 11:35:00,277.75,277.75,277.05,277.1,2456.0,266.7259,266.7259,266.0537,266.1017,2456.0
2021-02-10 11:40:00,277.18,277.48,277.0,277.0,1900.0,266.1786,266.4666,266.0057,266.0057,1900.0
2021-02-10 11:45:00,276.87,277.85,276.87,277.77,3390.0,265.8809,266.822,265.8809,266.7451,3390.0
2021-02-10 11:50:00,277.95,277.97,277.58,277.76,8478.0,266.918,266.9372,266.5627,266.7355,8478.0
2021-02-10 11:55:00,277.84,278.64,277.84,278.21,4746.0,266.8124,267.5806,266.8124,267.1677,4746.0
2021-02-10 12:00:00,278.33,278.33,277.61,277.62,7528.0,267.2829,267.2829,266.5915,266.6011,7528.0
2021-02-10 12:05:00,277.68,277.86,277.58,277.86,1700.0,266.6587,266.8316,266.5627,266.8316,1700.0
2021-02-10 12:10:00,277.63,277.63,277.19,277.54,3100.0,266.6107,266.6107,266.1882,266.5243,3100.0
2021-02-10 12:15:00,277.75,277.83,277.68,277.69,700.0,266.7259,266.8028,266.6587,266.6683,700.0
2021-02-10 12:20:00,277.6,277.76,277.3,277.46,1723.0,266.5819,266.7355,266.2938,266.4474,1723.0
2021-02-10 12:25:00,277.37,277.63,276.93,276.93,5952.0,266.361,266.6107,265.9385,265.9385,5952.0
2021-02-10 12:30:00,276.85,277.72,276.84,277.13,19019.0,265.8617,266.6971,265.852,266.1305,19019.0
2021-02-10 12:35:00,277.11,277.48,277.11,277.31,1432.0,266.1113,266.4666,266.1113,266.3034,1432.0
2021-02-10 12:40:00,277.35,277.42,277.28,277.33,400.0,266.3418,266.409,266.2746,266.3226,400.0
2021-02-10 12:45:00,277.2,277.27,277.07,277.1,2055.0,266.1978,266.265,266.0729,266.1017,2055.0
2021-02-10 12:50:00,277.08,277.63,277.08,277.3,2144.0,266.0825,266.6107,266.0825,266.2938,2144.0
2021-02-10 12:55:00,277.22,277.3,276.54,276.54,7111.0,266.217,266.2938,265.564,265.564,7111.0
2021-02-10 13:00:00,276.67,276.8,276.3,276.69,3254.0,265.6888,265.8136,265.3335,265.708,3254.0
2021-02-10 13:05:00,276.67,276.74,276.35,276.38,2622.0,265.6888,265.756,265.3815,265.4103,2622.0
2021-02-10 13:10:00,276.5,276.68,276.42,276.68,6397.0,265.5255,265.6984,265.4487,265.6984,6397.0
2021-02-10 13:15:00,276.57,276.68,276.24,276.31,3360.0,265.5928,265.6984,265.2759,265.3431,3360.0
2021-02-10 13:20:00,276.41,276.52,276.34,276.47,3561.0,265.4391,265.5447,265.3719,265.4967,3561.0
2021-02-10 13:25:00,276.47,276.55,276.22,276.37,2121.0,265.4967,265.5736,265.2567,265.4007,2121.0
2021-02-10 13:30:00,276.42,276.87,276.42,276.82,5307.0,265.4487,265.8809,265.4487,265.8328,5307.0
2021-02-10 13:35:00,276.76,276.76,276.27,276.27,1166.0,265.7752,265.7752,265.3047,265.3047,1166.0
2021-02-10 13:40:00,276.28,276.74,276.18,276.74,4833.0,265.3143,265.756,265.2182,265.756,4833.0
2021-02-10 13:45:00,276.72,276.72,276.18,276.53,2123.0,265.7368,265.7368,265.2182,265.5544,2123.0
2021-02-10 13:50:00,276.55,276.55,276.0,276.0,5901.0,265.5736,265.5736,265.0454,265.0454,5901.0
2021-02-10 13:55:00,275.89,276.52,275.89,276.13,3604.0,264.9398,265.5447,264.9398,265.1702,3604.0
2021-02-10 14:00:00,276.3,276.54,275.95,276.07,6604.0,265.3335,265.564,264.9974,265.1126,6604.0
2021-02-10 14:05:00,276.04,277.16,275.87,276.95,8336.0,265.0838,266.1593,264.9205,265.9577,8336.0
2021-02-10 14:10:00,277.01,277.71,277.01,277.71,4855.0,266.0153,266.6875,266.0153,266.6875,4855.0
2021-02-10 14:15:00,277.6,277.62,277.25,277.25,6323.0,266.5819,266.6011,266.2458,266.2458,6323.0
2021-02-10 14:20:00,277.13,277.34,277.1,277.34,3290.0,266.1305,266.3322,266.1017,266.3322,3290.0
2021-02-10 14:25:00,277.46,277.95,277.46,277.6,3450.0,266.4474,266.918,266.4474,266.5819,3450.0
2021-02-10 14:30:00,277.52,277.91,277.21,277.56,11752.0,266.5051,266.8796,266.2074,266.5435,11752.0
2021-02-10 14:35:00,277.62,277.67,277.09,277.19,5399.0,266.6011,266.6491,266.0921,266.1882,5399.0
2021-02-10 14:40:00,277.13,277.35,277.03,277.03,1623.0,266.1305,266.3418,266.0345,266.0345,1623.0
2021-02-10 14:45:00,277.07,277.07,276.53,276.81,2000.0,266.0729,266.0729,265.5544,265.8232,2000.0
2021-02-10 14:50:00,276.76,276.96,276.27,276.82,7656.0,265.7752,265.9673,265.3047,265.8328,7656.0
2021-02-10 14:55:00,276.72,277.11,276.64,276.96,4411.0,265.7368,266.1113,265.66,265.9673,4411.0
2021-02-10 15:00:00,276.96,277.15,276.71,277.05,9462.0,265.9673,266.1497,265.7272,266.0537,9462.0
2021-02-10 15:05:00,277.04,277.2,276.77,276.77,9815.0,266.0441,266.1978,265.7848,265.7848,9815.0
2021-02-10 15:10:00,276.78,276.93,276.6,276.63,1400.0,265.7944,265.9385,265.6216,265.6504,1400.0
2021-02-10 15:15:00,276.59,276.85,276.35,276.85,4669.0,265.612,265.8617,265.3815,265.8617,4669.0
2021-02-10 15:20:00,276.71,276.88,276.62,276.64,3580.0,265.7272,265.8905,265.6408,265.66,3580.0
2021-02-10 15:25:00,276.75,276.84,276.51,276.78,5120.0,265.7656,265.852,265.5351,265.7944,5120.0
2021-02-10 15:30:00,276.8,277.12,276.78,277.05,9928.0,265.8136,266.1209,265.7944,266.0537,9928.0
2021-02-10 15:35:00,277.06,277.11,276.47,276.47,4821.0,266.0633,266.1113,265.4967,265.4967,4821.0
2021-02-10 15:40:00,276.34,276.8,276.29,276.42,5937.0,265.3719,265.8136,265.3239,265.4487,5937.0
2021-02-10 15:45:00,276.35,276.57,276.1,276.11,10034.0,265.3815,265.5928,265.1414,265.151,10034.0
2021-02-10 15:50:00,276.0,276.75,275.85,276.56,22195.0,265.0454,265.7656,264.9013,265.5832,22195.0
2021-02-10 15:55:00,276.64,276.84,276.36,276.84,45591.0,265.66,265.852,265.3911,265.852,45591.0
2021-02-11 09:30:00,278.96,279.57,278.32,278.5,12099.0,267.8879,268.4737,267.2733,267.4462,12099.0
2021-02-11 09:35:00,278.21,278.95,277.02,277.4,6629.0,267.1677,267.8783,266.0249,266.3898,6629.0
2021-02-11 09:40:00,277.31,277.53,276.63,276.63,1900.0,266.3034,266.5147,265.6504,265.6504,1900.0
2021-02-11 09:45:00,276.65,276.67,276.03,276.08,2814.0,265.6696,265.6888,265.0742,265.1222,2814.0
2021-02-11 09:50:00,276.12,277.87,276.12,277.73,4238.0,265.1606,266.8412,265.1606,266.7067,4238.0
2021-02-11 09:55:00,277.47,278.24,277.02,277.54,3800.0,266.457,267.1965,266.0249,266.5243,3800.0
2021-02-11 10:00:00,277.64,277.97,277.28,277.66,600.0,266.6203,266.9372,266.2746,266.6395,600.0
2021-02-11 10:05:00,277.72,277.72,277.25,277.54,1801.0,266.6971,266.6971,266.2458,266.5243,1801.0
2021-02-11 10:10:00,277.56,278.49,277.14,277.78,6305.0,266.5435,267.4366,266.1401,266.7547,6305.0
2021-02-11 10:15:00,277.76,278.17,277.67,277.68,1961.0,266.7355,267.1293,266.6491,266.6587,1961.0
2021-02-11 10:20:00,277.8,277.8,277.37,277.54,1577.0,266.7739,266.7739,266.361,266.5243,1577.0
2021-02-11 10:25:00,277.49,277.66,277.36,277.66,1300.0,266.4762,266.6395,266.3514,266.6395,1300.0
2021-02-11 10:30:00,277.41,277.66,277.28,277.32,1223.0,266.3994,266.6395,266.2746,266.313,1223.0
2021-02-11 10:35:00,277.35,277.9,277.3,277.9,2434.0,266.3418,266.87,266.2938,266.87,2434.0
2021-02-11 10:40:00,277.88,277.99,277.74,277.75,2601.0,266.8508,266.9564,266.7163,266.7259,2601.0
2021-02-11 10:45:00,277.76,277.82,277.21,277.67,3399.0,266.7355,266.7932,266.2074,266.6491,3399.0
2021-02-11 10:50:00,277.73,277.99,277.71,277.77,4198.0,266.7067,266.9564,266.6875,266.7451,4198.0
2021-02-11 10:55:00,277.89,277.9,277.19,277.22,1800.0,266.8604,266.87,266.1882,266.217,1800.0
2021-02-11 11:00:00,277.13,277.13,276.83,276.83,1500.0,266.1305,266.1305,265.8424,265.8424,1500.0
2021-02-11 11:05:00,276.81,277.0,276.73,276.73,1300.0,265.8232,266.0057,265.7464,265.7464,1300.0
2021-02-11 11:10:00,276.81,277.42,276.81,277.42,7749.0,265.8232,266.409,265.8232,266.409,7749.0
2021-02-11 11:15:00,277.75,278.32,277.68,278.15,1599.0,266.7259,267.2733,266.6587,267.1101,1599.0
2021-02-11 11:20:00,278.16,278.29,277.69,277.69,2536.0,267.1197,267.2445,266.6683,266.6683,2536.0
2021-02-11 11:25:00,277.72,278.0,277.72,277.92,1100.0,266.6971,266.966,266.6971,266.8892,1100.0
2021-02-11 11:30:00,277.82,278.06,277.82,277.99,2315.0,266.7932,267.0236,266.7932,266.9564,2315.0
2021-02-11 11:35:00,277.96,278.19,277.86,277.98,4122.0,266.9276,267.1485,266.8316,266.9468,4122.0
2021-02-11 11:40:00,277.97,278.22,277.67,277.67,4024.0,266.9372,267.1773,266.6491,266.6491,4024.0
2021-02-11 11:45:00,277.68,277.78,277.47,277.78,1730.0,266.6587,266.7547,266.457,266.7547,1730.0
2021-02-11 11:50:00,277.71,277.71,277.31,277.57,1600.0,266.6875,266.6875,266.3034,266.5531,1600.0
2021-02-11 11:55:00,277.56,277.77,277.52,277.77,1420.0,266.5435,266.7451,266.5051,266.7451,1420.0
2021-02-11 12:00:00,277.71,277.71,277.47,277.52,11800.0,266.6875,266.6875,266.457,266.5051,11800.0
2021-02-11 12:05:00,277.56,277.79,277.4,277.64,4311.0,266.5435,266.7643,266.3898,266.6203,4311.0
2021-02-11 12:10:00,277.64,277.71,277.48,277.53,2978.0,266.6203,266.6875,266.4666,266.5147,2978.0
2021-02-11 12:15:00,277.29,277.72,277.14,277.18,3278.0,266.2842,266.6971,266.1401,266.1786,3278.0
2021-02-11 12:20:00,277.17,277.43,277.17,277.17,1651.0,266.169,266.4186,266.169,266.169,1651.0
2021-02-11 12:25:00,277.33,277.56,277.26,277.38,4502.0,266.3226,266.5435,266.2554,266.3706,4502.0
2021-02-11 12:30:00,277.5,277.66,277.32,277.41,5343.0,266.4859,266.6395,266.313,266.3994,5343.0
2021-02-11 12:35:00,277.31,277.54,277.31,277.45,2000.0,266.3034,266.5243,266.3034,266.4378,2000.0
2021-02-11 12:40:00,277.39,277.39,277.02,277.02,2300.0,266.3802,266.3802,266.0249,266.0249,2300.0
2021-02-11 12:45:00,277.09,277.13,276.85,277.09,3703.0,266.0921,266.1305,265.8617,266.0921,3703.0
2021-02-11 12:50:00,277.16,277.22,277.11,277.16,825.0,266.1593,266.217,266.1113,266.1593,825.0
2021-02-11 12:55:00,277.08,277.08,276.79,276.97,950.0,266.0825,266.0825,265.804,265.9769,950.0
2021-02-11 13:00:00,277.07,277.24,276.96,277.18,2590.0,266.0729,266.2362,265.9673,266.1786,2590.0
2021-02-11 13:05:00,277.04,277.04,276.67,276.68,1611.0,266.0441,266.0441,265.6888,265.6984,1611.0
2021-02-11 13:10:00,276.66,276.66,276.43,276.56,2293.0,265.6792,265.6792,265.4583,265.5832,2293.0
2021-02-11 13:15:00,276.61,276.76,276.41,276.41,1732.0,265.6312,265.7752,265.4391,265.4391,1732.0
2021-02-11 13:20:00,276.39,276.88,276.39,276.88,2337.0,265.4199,265.8905,265.4199,265.8905,2337.0
2021-02-11 13:25:00,276.94,276.95,276.73,276.9,3292.0,265.9481,265.9577,265.7464,265.9097,3292.0
2021-02-11 13:30:00,276.82,276.88,276.75,276.83,953.0,265.8328,265.8905,265.7656,265.8424,953.0
2021-02-11 13:35:00,276.8,276.9,276.76,276.89,2919.0,265.8136,265.9097,265.7752,265.9001,2919.0
2021-02-11 13:40:00,276.92,277.13,276.82,276.82,2541.0,265.9289,266.1305,265.8328,265.8328,2541.0
2021-02-11 13:45:00,276.76,276.9,276.7,276.7,2199.0,265.7752,265.9097,265.7176,265.7176,2199.0
2021-02-11 13:50:00,276.77,276.92,276.73,276.92,1731.0,265.7848,265.9289,265.7464,265.9289,1731.0
2021-02-11 13:55:00,276.88,276.88,276.67,276.67,2708.0,265.8905,265.8905,265.6888,265.6888,2708.0
2021-02-11 14:00:00,276.55,276.56,275.71,275.71,8640.0,265.5736,265.5832,264.7669,264.7669,8640.0
2021-02-11 14:05:00,275.78,275.9,275.35,275.36,7414.0,264.8341,264.9494,264.4212,264.4308,7414.0
2021-02-11 14:10:00,275.31,276.17,275.21,276.08,3984.0,264.3828,265.2086,264.2867,265.1222,3984.0
2021-02-11 14:15:00,276.23,276.31,276.2,276.27,1986.0,265.2663,265.3431,265.2375,265.3047,1986.0
2021-02-11 14:20:00,276.31,276.67,276.27,276.67,3637.0,265.3431,265.6888,265.3047,265.6888,3637.0
2021-02-11 14:25:00,276.92,277.08,276.8,277.0,1908.0,265.9289,266.0825,265.8136,266.0057,1908.0
2021-02-11 14:30:00,276.94,277.34,276.91,277.25,1678.0,265.9481,266.3322,265.9193,266.2458,1678.0
2021-02-11 14:35:00,277.11,277.25,277.06,277.09,1830.0,266.1113,266.2458,266.0633,266.0921,1830.0
2021-02-11 14:40:00,277.05,277.47,277.05,277.46,1635.0,266.0537,266.457,266.0537,266.4474,1635.0
2021-02-11 14:45:00,277.46,277.65,277.44,277.51,3050.0,266.4474,266.6299,266.4282,266.4955,3050.0
2021-02-11 14:50:00,277.51,277.78,277.37,277.78,5120.0,266.4955,266.7547,266.361,266.7547,5120.0
2021-02-11 14:55:00,277.86,278.02,277.59,277.64,4362.0,266.8316,266.9852,266.5723,266.6203,4362.0
2021-02-11 15:00:00,277.48,277.52,277.23,277.23,1682.0,266.4666,266.5051,266.2266,266.2266,1682.0
2021-02-11 15:05:00,277.18,277.51,277.18,277.51,2576.0,266.1786,266.4955,266.1786,266.4955,2576.0
2021-02-11 15:10:00,277.45,277.95,277.33,277.76,2163.0,266.4378,266.918,266.3226,266.7355,2163.0
2021-02-11 15:15:00,277.63,277.64,277.42,277.42,600.0,266.6107,266.6203,266.409,266.409,600.0
2021-02-11 15:20:00,277.52,277.63,277.28,277.63,3766.0,266.5051,266.6107,266.2746,266.6107,3766.0
2021-02-11 15:25:00,277.63,277.8,277.44,277.45,3769.0,266.6107,266.7739,266.4282,266.4378,3769.0
2021-02-11 15:30:00,277.43,277.43,276.95,277.37,2601.0,266.4186,266.4186,265.9577,266.361,2601.0
2021-02-11 15:35:00,277.4,277.59,277.32,277.44,5879.0,266.3898,266.5723,266.313,266.4282,5879.0
2021-02-11 15:40:00,277.53,277.81,277.53,277.67,3240.0,266.5147,266.7835,266.5147,266.6491,3240.0
2021-02-11 15:45:00,277.7,278.19,277.57,277.96,7294.0,266.6779,267.1485,266.5531,266.9276,7294.0
2021-02-11 15:50:00,278.01,278.61,278.01,278.33,18707.0,266.9756,267.5518,266.9756,267.2829,18707.0
2021-02-11 15:55:00,278.38,278.94,278.3,278.76,41301.0,267.3309,267.8687,267.2541,267.6958,41301.0
2021-02-12 09:30:00,275.0,277.5,275.0,276.44,13735.0,264.0851,266.4859,264.0851,265.4679,13735.0
2021-02-12 09:35:00,276.52,277.53,275.95,277.53,7403.0,265.5447,266.5147,264.9974,266.5147,7403.0
2021-02-12 09:40:00,277.31,279.77,277.31,279.08,20603.0,266.3034,268.6658,266.3034,268.0031,20603.0
2021-02-12 09:45:00,279.08,280.06,278.83,280.04,19674.0,268.0031,268.9442,267.7631,268.925,19674.0
2021-02-12 09:50:00,280.05,282.79,279.93,282.16,23161.0,268.9346,271.5659,268.8194,270.9609,23161.0
2021-02-12 09:55:00,282.0,284.9,281.57,283.52,11531.0,270.8072,273.5921,270.3943,272.2669,11531.0
2021-02-12 10:00:00,283.51,284.99,282.0,282.17,14915.0,272.2573,273.6786,270.8072,270.9705,14915.0
2021-02-12 10:05:00,282.0,282.69,278.61,279.21,23422.0,270.8072,271.4699,267.5518,268.128,23422.0
2021-02-12 10:10:00,279.16,280.75,278.35,280.0,22335.0,268.08,269.6069,267.3021,268.8866,22335.0
2021-02-12 10:15:00,280.69,281.4,278.86,280.0,18046.0,269.5492,270.2311,267.7919,268.8866,18046.0
2021-02-12 10:20:00,279.94,280.53,279.1,279.44,7163.0,268.829,269.3956,268.0223,268.3489,7163.0
2021-02-12 10:25:00,279.37,280.71,279.35,280.0,7805.0,268.2816,269.5684,268.2624,268.8866,7805.0
2021-02-12 10:30:00,280.25,280.84,279.29,280.3,14749.0,269.1267,269.6933,268.2048,269.1747,14749.0
2021-02-12 10:35:00,280.19,280.42,279.72,280.26,4652.0,269.0691,269.29,268.6177,269.1363,4652.0
2021-02-12 10:40:00,280.21,280.92,279.61,280.79,11354.0,269.0883,269.7701,268.5121,269.6453,11354.0
2021-02-12 10:45:00,280.62,280.63,279.55,279.55,2087.0,269.482,269.4916,268.4545,268.4545,2087.0
2021-02-12 10:50:00,279.92,280.25,279.26,279.26,3320.0,268.8098,269.1267,268.176,268.176,3320.0
2021-02-12 10:55:00,279.09,279.36,278.36,278.36,6095.0,268.0127,268.272,267.3117,267.3117,6095.0
2021-02-12 11:00:00,278.48,278.84,278.1,278.71,6165.0,267.427,267.7727,267.062,267.6478,6165.0
2021-02-12 11:05:00,278.34,279.25,277.8,279.22,3926.0,267.2925,268.1664,266.7739,268.1376,3926.0
2021-02-12 11:10:00,279.3,279.3,278.29,278.29,1300.0,268.2144,268.2144,267.2445,267.2445,1300.0
2021-02-12 11:15:00,278.31,279.1,277.67,278.94,3756.0,267.2637,268.0223,266.6491,267.8687,3756.0
2021-02-12 11:20:00,278.83,278.83,278.6,278.6,717.0,267.7631,267.7631,267.5422,267.5422,717.0
2021-02-12 11:25:00,278.59,279.6,278.59,279.6,3830.0,267.5326,268.5025,267.5326,268.5025,3830.0
2021-02-12 11:30:00,279.35,280.0,279.35,279.52,3600.0,268.2624,268.8866,268.2624,268.4257,3600.0
2021-02-12 11:35:00,279.7,279.73,278.75,278.82,3488.0,268.5985,268.6273,267.6862,267.7535,3488.0
2021-02-12 11:40:00,278.96,279.84,278.94,279.01,7587.0,267.8879,268.733,267.8687,267.9359,7587.0
2021-02-12 11:45:00,278.99,279.37,278.81,278.91,4495.0,267.9167,268.2816,267.7439,267.8399,4495.0
2021-02-12 11:50:00,278.94,279.12,278.92,279.0,2046.0,267.8687,268.0416,267.8495,267.9263,2046.0
2021-02-12 11:55:00,279.21,279.52,279.21,279.29,1500.0,268.128,268.4257,268.128,268.2048,1500.0
2021-02-12 12:00:00,279.45,279.88,279.45,279.88,16803.0,268.3585,268.7714,268.3585,268.7714,16803.0
2021-02-12 12:05:00,280.0,280.32,279.28,279.89,7948.0,268.8866,269.1939,268.1952,268.781,7948.0
2021-02-12 12:10:00,279.89,280.63,279.81,280.12,17937.0,268.781,269.4916,268.7042,269.0019,17937.0
2021-02-12 12:15:00,280.0,280.0,279.39,279.49,1511.0,268.8866,268.8866,268.3008,268.3969,1511.0
2021-02-12 12:20:00,279.29,279.29,278.49,278.82,11746.0,268.2048,268.2048,267.4366,267.7535,11746.0
2021-02-12 12:25:00,278.6,278.6,277.02,277.02,1539.0,267.5422,267.5422,266.0249,266.0249,1539.0
2021-02-12 12:30:00,277.46,278.0,277.36,277.71,3496.0,266.4474,266.966,266.3514,266.6875,3496.0
2021-02-12 12:35:00,277.64,278.21,277.64,277.82,3106.0,266.6203,267.1677,266.6203,266.7932,3106.0
2021-02-12 12:40:00,277.66,278.1,277.59,277.59,2500.0,266.6395,267.062,266.5723,266.5723,2500.0
2021-02-12 12:45:00,277.79,278.27,277.62,277.62,5388.0,266.7643,267.2253,266.6011,266.6011,5388.0
2021-02-12 12:50:00,277.57,278.25,277.49,277.97,2517.0,266.5531,267.2061,266.4762,266.9372,2517.0
2021-02-12 12:55:00,278.02,278.13,277.7,277.88,6408.0,266.9852,267.0908,266.6779,266.8508,6408.0
2021-02-12 13:00:00,277.89,278.44,277.75,278.08,13800.0,266.8604,267.3885,266.7259,267.0428,13800.0
2021-02-12 13:05:00,278.24,278.24,277.92,278.11,2485.0,267.1965,267.1965,266.8892,267.0716,2485.0
2021-02-12 13:10:00,278.05,278.09,277.77,277.98,5077.0,267.014,267.0524,266.7451,266.9468,5077.0
2021-02-12 13:15:00,278.06,278.28,277.95,277.95,4100.0,267.0236,267.2349,266.918,266.918,4100.0
2021-02-12 13:20:00,277.92,278.31,277.8,278.06,2317.0,266.8892,267.2637,266.7739,267.0236,2317.0
2021-02-12 13:25:00,278.04,278.04,277.85,277.96,400.0,267.0044,267.0044,266.822,266.9276,400.0
2021-02-12 13:30:00,277.82,278.44,277.81,278.44,1739.0,266.7932,267.3885,266.7835,267.3885,1739.0
2021-02-12 13:35:00,278.47,278.65,278.36,278.36,2219.0,267.4174,267.5902,267.3117,267.3117,2219.0
2021-02-12 13:40:00,278.44,278.47,278.33,278.34,974.0,267.3885,267.4174,267.2829,267.2925,974.0
2021-02-12 13:45:00,278.38,278.99,278.38,278.92,2567.0,267.3309,267.9167,267.3309,267.8495,2567.0
2021-02-12 13:50:00,278.83,278.95,278.64,278.64,2859.0,267.7631,267.8783,267.5806,267.5806,2859.0
2021-02-12 13:55:00,278.76,278.81,278.65,278.67,1817.0,267.6958,267.7439,267.5902,267.6094,1817.0
2021-02-12 14:00:00,278.62,278.62,278.11,278.43,5116.0,267.5614,267.5614,267.0716,267.3789,5116.0
2021-02-12 14:05:00,278.34,278.62,278.08,278.08,1500.0,267.2925,267.5614,267.0428,267.0428,1500.0
2021-02-12 14:10:00,278.24,278.4,277.82,278.15,6085.0,267.1965,267.3501,266.7932,267.1101,6085.0
2021-02-12 14:15:00,278.25,278.5,278.2,278.5,2300.0,267.2061,267.4462,267.1581,267.4462,2300.0
2021-02-12 14:20:00,278.54,278.54,277.89,277.89,3815.0,267.4846,267.4846,266.8604,266.8604,3815.0
2021-02-12 14:25:00,277.71,278.34,277.64,278.26,3245.0,266.6875,267.2925,266.6203,267.2157,3245.0
2021-02-12 14:30:00,278.25,278.38,278.14,278.38,2666.0,267.2061,267.3309,267.1005,267.3309,2666.0
2021-02-12 14:35:00,278.28,278.28,277.72,278.09,3533.0,267.2349,267.2349,266.6971,267.0524,3533.0
2021-02-12 14:40:00,278.24,278.24,277.92,278.1,2468.0,267.1965,267.1965,266.8892,267.062,2468.0
2021-02-12 14:45:00,277.95,278.31,277.95,278.31,1000.0,266.918,267.2637,266.918,267.2637,1000.0
2021-02-12 14:50:00,278.39,278.53,278.16,278.16,3302.0,267.3405,267.475,267.1197,267.1197,3302.0
2021-02-12 14:55:00,278.14,278.24,277.82,277.93,2848.0,267.1005,267.1965,266.7932,266.8988,2848.0
2021-02-12 15:00:00,277.81,277.82,276.9,276.98,8310.0,266.7835,266.7932,265.9097,265.9865,8310.0
2021-02-12 15:05:00,276.97,277.18,276.8,277.17,8570.0,265.9769,266.1786,265.8136,266.169,8570.0
2021-02-12 15:10:00,277.19,277.38,276.62,276.65,8508.0,266.1882,266.3706,265.6408,265.6696,8508.0
2021-02-12 15:15:00,276.74,277.32,276.48,277.26,4235.0,265.756,266.313,265.5063,266.2554,4235.0
2021-02-12 15:20:00,277.24,277.43,277.15,277.43,2193.0,266.2362,266.4186,266.1497,266.4186,2193.0
2021-02-12 15:25:00,277.62,277.91,277.52,277.79,3732.0,266.6011,266.8796,266.5051,266.7643,3732.0
2021-02-12 15:30:00,277.68,277.81,277.11,277.67,5376.0,266.6587,266.7835,266.1113,266.6491,5376.0
2021-02-12 15:35:00,277.59,277.76,277.19,277.52,7752.0,266.5723,266.7355,266.1882,266.5051,7752.0
2021-02-12 15:40:00,277.5,277.69,276.93,277.31,8777.0,266.4859,266.6683,265.9385,266.3034,8777.0
2021-02-12 15:45:00,277.26,277.74,277.23,277.49,13570.0,266.2554,266.7163,266.2266,266.4762,13570.0
2021-02-12 15:50:00,277.51,278.46,277.47,278.23,17313.0,266.4955,267.4077,266.457,267.1869,17313.0
2021-02-12 15:55:00,278.23,278.89,278.06,278.67,44566.0,267.1869,267.8207,267.0236,267.6094,44566.0
2021-02-16 09:30:00,280.08,282.39,279.67,282.39,19126.0,268.9635,271.1818,268.5697,271.1818,19126.0
2021-02-16 09:35:00,281.68,281.81,279.95,280.38,11018.0,270.4999,270.6248,268.8386,269.2515,11018.0
2021-02-16 09:40:00,280.33,280.43,279.1,279.13,6227.0,269.2035,269.2996,268.0223,268.0512,6227.0
2021-02-16 09:45:00,279.46,279.57,278.21,278.24,9463.0,268.3681,268.4737,267.1677,267.1965,9463.0
2021-02-16 09:50:00,278.31,278.6,276.71,276.95,16109.0,267.2637,267.5422,265.7272,265.9577,16109.0
2021-02-16 09:55:00,277.03,277.2,275.65,275.69,9227.0,266.0345,266.1978,264.7093,264.7477,9227.0
2021-02-16 10:00:00,275.74,275.81,274.34,274.54,8900.0,264.7957,264.8629,263.4513,263.6433,8900.0
2021-02-16 10:05:00,274.05,274.54,273.04,273.88,21786.0,263.1728,263.6433,262.2029,263.0095,21786.0
2021-02-16 10:10:00,273.74,274.29,272.87,273.32,16916.0,262.8751,263.4033,262.0396,262.4718,16916.0
2021-02-16 10:15:00,272.89,275.62,272.89,275.62,8019.0,262.0588,264.6805,262.0588,264.6805,8019.0
2021-02-16 10:20:00,275.53,276.25,274.98,275.54,5057.0,264.594,265.2855,264.0659,264.6036,5057.0
2021-02-16 10:25:00,275.71,277.31,275.71,277.31,15961.0,264.7669,266.3034,264.7669,266.3034,15961.0
2021-02-16 10:30:00,277.01,277.51,276.93,277.51,3358.0,266.0153,266.4955,265.9385,266.4955,3358.0
2021-02-16 10:35:00,277.22,277.91,276.98,277.91,4600.0,266.217,266.8796,265.9865,266.8796,4600.0
2021-02-16 10:40:00,277.74,277.74,277.46,277.6,1700.0,266.7163,266.7163,266.4474,266.5819,1700.0
2021-02-16 10:45:00,277.8,278.3,277.73,277.73,7602.0,266.7739,267.2541,266.7067,266.7067,7602.0
2021-02-16 10:50:00,277.91,278.47,277.72,277.73,26934.0,266.8796,267.4174,266.6971,266.7067,26934.0
2021-02-16 10:55:00,277.73,277.73,277.15,277.41,2500.0,266.7067,266.7067,266.1497,266.3994,2500.0
2021-02-16 11:00:00,277.66,278.47,277.65,278.47,5591.0,266.6395,267.4174,266.6299,267.4174,5591.0
2021-02-16 11:05:00,278.52,279.01,278.26,278.46,5496.0,267.4654,267.9359,267.2157,267.4077,5496.0
2021-02-16 11:10:00,278.43,278.66,278.43,278.55,1766.0,267.3789,267.5998,267.3789,267.4942,1766.0
2021-02-16 11:15:00,278.53,278.75,278.47,278.7,1600.0,267.475,267.6862,267.4174,267.6382,1600.0
2021-02-16 11:20:00,278.58,278.9,278.57,278.78,3253.0,267.523,267.8303,267.5134,267.715,3253.0
2021-02-16 11:25:00,278.57,279.08,278.57,279.08,2104.0,267.5134,268.0031,267.5134,268.0031,2104.0
2021-02-16 11:30:00,279.06,279.19,278.95,279.19,2957.0,267.9839,268.1088,267.8783,268.1088,2957.0
2021-02-16 11:35:00,279.47,279.78,279.37,279.6,1612.0,268.3777,268.6754,268.2816,268.5025,1612.0
2021-02-16 11:40:00,279.68,280.0,279.49,279.78,7334.0,268.5793,268.8866,268.3969,268.6754,7334.0
2021-02-16 11:45:00,279.76,280.38,279.76,279.99,3402.0,268.6562,269.2515,268.6562,268.877,3402.0
2021-02-16 11:50:00,279.99,281.01,279.98,280.91,22931.0,268.877,269.8565,268.8674,269.7605,22931.0
2021-02-16 11:55:00,281.01,281.02,280.04,280.55,3427.0,269.8565,269.8661,268.925,269.4148,3427.0
2021-02-16 12:00:00,280.39,281.55,280.34,281.55,12806.0,269.2611,270.3751,269.2131,270.3751,12806.0
2021-02-16 12:05:00,281.5,281.5,281.08,281.31,5137.0,270.3271,270.3271,269.9238,270.1446,5137.0
2021-02-16 12:10:00,281.31,281.61,281.21,281.51,5279.0,270.1446,270.4327,270.0486,270.3367,5279.0
2021-02-16 12:15:00,281.38,281.75,280.88,281.04,5667.0,270.2119,270.5672,269.7317,269.8853,5667.0
2021-02-16 12:20:00,280.94,281.14,280.82,281.13,20092.0,269.7893,269.9814,269.6741,269.9718,20092.0
2021-02-16 12:25:00,281.12,281.45,280.98,281.29,5211.0,269.9622,270.2791,269.8277,270.1254,5211.0
2021-02-16 12:30:00,281.25,281.26,280.79,280.94,9304.0,270.087,270.0966,269.6453,269.7893,9304.0
2021-02-16 12:35:00,280.97,281.03,280.74,280.88,10308.0,269.8181,269.8757,269.5973,269.7317,10308.0
2021-02-16 12:40:00,280.85,280.91,280.67,280.76,2400.0,269.7029,269.7605,269.53,269.6165,2400.0
2021-02-16 12:45:00,280.85,280.98,280.26,280.26,3500.0,269.7029,269.8277,269.1363,269.1363,3500.0
2021-02-16 12:50:00,280.38,280.38,279.67,279.67,1671.0,269.2515,269.2515,268.5697,268.5697,1671.0
2021-02-16 12:55:00,279.49,279.64,278.88,279.64,3163.0,268.3969,268.5409,267.8111,268.5409,3163.0
2021-02-16 13:00:00,279.5,280.47,279.5,280.23,29050.0,268.4065,269.338,268.4065,269.1075,29050.0
2021-02-16 13:05:00,280.13,280.16,280.03,280.08,600.0,269.0115,269.0403,268.9154,268.9635,600.0
2021-02-16 13:10:00,280.13,280.46,280.05,280.21,2100.0,269.0115,269.3284,268.9346,269.0883,2100.0
2021-02-16 13:15:00,280.34,280.75,280.32,280.75,9763.0,269.2131,269.6069,269.1939,269.6069,9763.0
2021-02-16 13:20:00,280.66,280.88,280.49,280.88,4652.0,269.5204,269.7317,269.3572,269.7317,4652.0
2021-02-16 13:25:00,280.88,281.06,280.77,281.04,4301.0,269.7317,269.9046,269.6261,269.8853,4301.0
2021-02-16 13:30:00,280.96,281.21,280.95,281.0,2100.0,269.8085,270.0486,269.7989,269.8469,2100.0
2021-02-16 13:35:00,281.13,281.17,280.81,280.88,7227.0,269.9718,270.0102,269.6645,269.7317,7227.0
2021-02-16 13:40:00,280.91,281.05,280.8,281.0,3199.0,269.7605,269.895,269.6549,269.8469,3199.0
2021-02-16 13:45:00,281.18,281.19,280.97,281.13,3288.0,270.0198,270.0294,269.8181,269.9718,3288.0
2021-02-16 13:50:00,281.13,281.22,280.96,281.04,1900.0,269.9718,270.0582,269.8085,269.8853,1900.0
2021-02-16 13:55:00,281.0,281.06,280.83,280.89,2987.0,269.8469,269.9046,269.6837,269.7413,2987.0
2021-02-16 14:00:00,280.98,280.99,280.8,280.99,3340.0,269.8277,269.8373,269.6549,269.8373,3340.0
2021-02-16 14:05:00,281.0,281.0,280.73,280.75,3405.0,269.8469,269.8469,269.5877,269.6069,3405.0
2021-02-16 14:10:00,280.69,280.83,280.62,280.75,2417.0,269.5492,269.6837,269.482,269.6069,2417.0
2021-02-16 14:15:00,280.81,281.03,280.81,281.0,3020.0,269.6645,269.8757,269.6645,269.8469,3020.0
2021-02-16 14:20:00,281.04,281.19,280.86,281.11,2130.0,269.8853,270.0294,269.7125,269.9526,2130.0
2021-02-16 14:25:00,281.0,281.1,280.94,281.03,1503.0,269.8469,269.943,269.7893,269.8757,1503.0
2021-02-16 14:30:00,281.02,281.27,280.99,281.15,4445.0,269.8661,270.1062,269.8373,269.991,4445.0
2021-02-16 14:35:00,281.15,281.23,280.97,281.23,5303.0,269.991,270.0678,269.8181,270.0678,5303.0
2021-02-16 14:40:00,281.17,281.17,280.92,280.92,2469.0,270.0102,270.0102,269.7701,269.7701,2469.0
2021-02-16 14:45:00,280.96,281.03,280.89,280.97,2401.0,269.8085,269.8757,269.7413,269.8181,2401.0
2021-02-16 14:50:00,280.97,281.11,280.86,281.04,6059.0,269.8181,269.9526,269.7125,269.8853,6059.0
2021-02-16 14:55:00,281.18,281.27,281.08,281.14,3352.0,270.0198,270.1062,269.9238,269.9814,3352.0
2021-02-16 15:00:00,281.15,281.2,280.73,281.13,6502.0,269.991,270.039,269.5877,269.9718,6502.0
2021-02-16 15:05:00,281.1,281.32,281.09,281.24,3100.0,269.943,270.1542,269.9334,270.0774,3100.0
2021-02-16 15:10:00,281.24,281.43,280.9,281.14,6612.0,270.0774,270.2599,269.7509,269.9814,6612.0
2021-02-16 15:15:00,281.23,281.39,281.02,281.22,15524.0,270.0678,270.2215,269.8661,270.0582,15524.0
2021-02-16 15:20:00,281.22,281.28,281.0,281.0,3772.0,270.0582,270.1158,269.8469,269.8469,3772.0
2021-02-16 15:25:00,280.82,281.31,280.47,280.68,19288.0,269.6741,270.1446,269.338,269.5396,19288.0
2021-02-16 15:30:00,280.52,280.87,280.44,280.47,6167.0,269.386,269.7221,269.3092,269.338,6167.0
2021-02-16 15:35:00,280.5,280.51,279.71,279.83,7111.0,269.3668,269.3764,268.6081,268.7234,7111.0
2021-02-16 15:40:00,279.76,280.07,279.62,279.93,9655.0,268.6562,268.9538,268.5217,268.8194,9655.0
2021-02-16 15:45:00,280.18,280.42,279.9,280.39,10915.0,269.0595,269.29,268.7906,269.2611,10915.0
2021-02-16 15:50:00,280.4,280.44,279.96,280.21,17096.0,269.2707,269.3092,268.8482,269.0883,17096.0
2021-02-16 15:55:00,280.25,280.49,280.07,280.48,28211.0,269.1267,269.3572,268.9538,269.3476,28211.0
2021-02-17 09:30:00,278.12,279.87,278.12,279.03,11722.0,267.0812,268.7618,267.0812,267.9551,11722.0
2021-02-17 09:35:00,279.44,280.16,279.44,280.16,2883.0,268.3489,269.0403,268.3489,269.0403,2883.0
2021-02-17 09:40:00,280.5,280.6,279.7,279.71,5202.0,269.3668,269.4628,268.5985,268.6081,5202.0
2021-02-17 09:45:00,279.9,279.99,278.64,279.01,3200.0,268.7906,268.877,267.5806,267.9359,3200.0
2021-02-17 09:50:00,279.16,279.32,278.66,279.32,4342.0,268.08,268.2336,267.5998,268.2336,4342.0
2021-02-17 09:55:00,279.25,279.98,279.06,279.06,7406.0,268.1664,268.8674,267.9839,267.9839,7406.0
2021-02-17 10:00:00,279.43,280.3,279.29,280.27,4221.0,268.3392,269.1747,268.2048,269.1459,4221.0
2021-02-17 10:05:00,280.07,280.41,279.59,280.41,2804.0,268.9538,269.2804,268.4929,269.2804,2804.0
2021-02-17 10:10:00,280.31,280.31,278.9,278.9,2600.0,269.1843,269.1843,267.8303,267.8303,2600.0
2021-02-17 10:15:00,278.62,278.74,278.2,278.22,5038.0,267.5614,267.6766,267.1581,267.1773,5038.0
2021-02-17 10:20:00,278.19,278.65,277.75,278.46,4445.0,267.1485,267.5902,266.7259,267.4077,4445.0
2021-02-17 10:25:00,278.44,278.61,278.26,278.26,6825.0,267.3885,267.5518,267.2157,267.2157,6825.0
2021-02-17 10:30:00,278.16,279.26,278.01,279.19,5604.0,267.1197,268.176,266.9756,268.1088,5604.0
2021-02-17 10:35:00,279.36,279.85,279.25,279.83,3211.0,268.272,268.7426,268.1664,268.7234,3211.0
2021-02-17 10:40:00,279.64,279.86,278.91,279.25,3814.0,268.5409,268.7522,267.8399,268.1664,3814.0
2021-02-17 10:45:00,279.34,279.38,278.99,279.3,2400.0,268.2528,268.2912,267.9167,268.2144,2400.0
2021-02-17 10:50:00,279.32,279.67,278.91,279.44,3121.0,268.2336,268.5697,267.8399,268.3489,3121.0
2021-02-17 10:55:00,279.6,279.99,279.47,279.56,2725.0,268.5025,268.877,268.3777,268.4641,2725.0
2021-02-17 11:00:00,279.48,279.89,279.32,279.87,3770.0,268.3873,268.781,268.2336,268.7618,3770.0
2021-02-17 11:05:00,279.66,280.0,279.55,279.92,3573.0,268.5601,268.8866,268.4545,268.8098,3573.0
2021-02-17 11:10:00,279.86,280.0,279.74,280.0,4019.0,268.7522,268.8866,268.6369,268.8866,4019.0
2021-02-17 11:15:00,279.93,280.18,279.45,279.45,3363.0,268.8194,269.0595,268.3585,268.3585,3363.0
2021-02-17 11:20:00,279.87,280.44,279.86,280.44,2804.0,268.7618,269.3092,268.7522,269.3092,2804.0
2021-02-17 11:25:00,280.5,281.0,280.33,280.37,4888.0,269.3668,269.8469,269.2035,269.2419,4888.0
2021-02-17 11:30:00,280.38,280.4,279.66,279.8,1300.0,269.2515,269.2707,268.5601,268.6946,1300.0
2021-02-17 11:35:00,279.71,280.09,279.63,280.0,3265.0,268.6081,268.9731,268.5313,268.8866,3265.0
2021-02-17 11:40:00,279.88,280.31,279.73,280.0,3121.0,268.7714,269.1843,268.6273,268.8866,3121.0
2021-02-17 11:45:00,280.2,280.21,279.9,280.05,3800.0,269.0787,269.0883,268.7906,268.9346,3800.0
2021-02-17 11:50:00,280.05,280.23,279.57,279.58,2720.0,268.9346,269.1075,268.4737,268.4833,2720.0
2021-02-17 11:55:00,279.44,279.68,279.41,279.46,5220.0,268.3489,268.5793,268.32,268.3681,5220.0
2021-02-17 12:00:00,279.53,279.93,279.45,279.87,3500.0,268.4353,268.8194,268.3585,268.7618,3500.0
2021-02-17 12:05:00,279.87,280.03,279.73,279.8,2300.0,268.7618,268.9154,268.6273,268.6946,2300.0
2021-02-17 12:10:00,279.73,280.13,279.64,280.13,4428.0,268.6273,269.0115,268.5409,269.0115,4428.0
2021-02-17 12:15:00,280.15,280.68,280.15,280.52,5221.0,269.0307,269.5396,269.0307,269.386,5221.0
2021-02-17 12:20:00,280.35,280.35,279.72,279.72,2000.0,269.2227,269.2227,268.6177,268.6177,2000.0
2021-02-17 12:25:00,279.88,280.15,279.87,280.15,1300.0,268.7714,269.0307,268.7618,269.0307,1300.0
2021-02-17 12:30:00,280.16,280.25,280.04,280.22,3600.0,269.0403,269.1267,268.925,269.0979,3600.0
2021-02-17 12:35:00,280.25,280.3,279.93,280.13,1431.0,269.1267,269.1747,268.8194,269.0115,1431.0
2021-02-17 12:40:00,280.04,280.22,279.99,280.22,1900.0,268.925,269.0979,268.877,269.0979,1900.0
2021-02-17 12:45:00,280.15,280.24,279.63,279.63,2900.0,269.0307,269.1171,268.5313,268.5313,2900.0
2021-02-17 12:50:00,279.47,279.53,279.3,279.53,2637.0,268.3777,268.4353,268.2144,268.4353,2637.0
2021-02-17 12:55:00,279.48,279.61,279.19,279.36,2900.0,268.3873,268.5121,268.1088,268.272,2900.0
2021-02-17 13:00:00,279.47,279.62,279.37,279.45,4200.0,268.3777,268.5217,268.2816,268.3585,4200.0
2021-02-17 13:05:00,279.44,279.44,279.3,279.37,1726.0,268.3489,268.3489,268.2144,268.2816,1726.0
2021-02-17 13:10:00,279.3,279.3,279.11,279.22,1800.0,268.2144,268.2144,268.032,268.1376,1800.0
2021-02-17 13:15:00,279.12,279.16,278.99,279.11,2147.0,268.0416,268.08,267.9167,268.032,2147.0
2021-02-17 13:20:00,279.25,279.3,279.22,279.29,700.0,268.1664,268.2144,268.1376,268.2048,700.0
2021-02-17 13:25:00,279.05,279.44,279.0,279.44,2201.0,267.9743,268.3489,267.9263,268.3489,2201.0
2021-02-17 13:30:00,279.44,279.86,279.28,279.86,2633.0,268.3489,268.7522,268.1952,268.7522,2633.0
2021-02-17 13:35:00,279.86,280.15,279.61,279.75,4400.0,268.7522,269.0307,268.5121,268.6465,4400.0
2021-02-17 13:40:00,279.56,279.63,279.29,279.36,2513.0,268.4641,268.5313,268.2048,268.272,2513.0
2021-02-17 13:45:00,279.42,279.45,279.23,279.24,1200.0,268.3296,268.3585,268.1472,268.1568,1200.0
2021-02-17 13:50:00,279.32,279.7,279.32,279.57,3170.0,268.2336,268.5985,268.2336,268.4737,3170.0
2021-02-17 13:55:00,279.49,279.5,279.07,279.07,2400.0,268.3969,268.4065,267.9935,267.9935,2400.0
2021-02-17 14:00:00,279.16,279.87,279.15,279.87,2000.0,268.08,268.7618,268.0704,268.7618,2000.0
2021-02-17 14:05:00,279.85,280.04,279.78,279.96,3127.0,268.7426,268.925,268.6754,268.8482,3127.0
2021-02-17 14:10:00,279.96,280.1,279.9,280.07,2000.0,268.8482,268.9827,268.7906,268.9538,2000.0
2021-02-17 14:15:00,280.07,280.11,279.83,280.11,2900.0,268.9538,268.9923,268.7234,268.9923,2900.0
2021-02-17 14:20:00,280.1,280.33,279.98,280.26,2900.0,268.9827,269.2035,268.8674,269.1363,2900.0
2021-02-17 14:25:00,280.29,280.47,280.29,280.41,2663.0,269.1651,269.338,269.1651,269.2804,2663.0
2021-02-17 14:30:00,280.32,280.42,280.17,280.17,1863.0,269.1939,269.29,269.0499,269.0499,1863.0
2021-02-17 14:35:00,280.11,280.21,279.79,279.83,3400.0,268.9923,269.0883,268.685,268.7234,3400.0
2021-02-17 14:40:00,279.86,280.1,279.86,279.95,2500.0,268.7522,268.9827,268.7522,268.8386,2500.0
2021-02-17 14:45:00,279.88,279.94,279.82,279.93,1712.0,268.7714,268.829,268.7138,268.8194,1712.0
2021-02-17 14:50:00,279.89,279.92,279.63,279.83,3501.0,268.781,268.8098,268.5313,268.7234,3501.0
2021-02-17 14:55:00,279.94,280.06,279.91,280.06,1500.0,268.829,268.9442,268.8002,268.9442,1500.0
2021-02-17 15:00:00,280.02,280.23,279.93,280.23,2200.0,268.9058,269.1075,268.8194,269.1075,2200.0
2021-02-17 15:05:00,280.37,280.92,280.37,280.74,4449.0,269.2419,269.7701,269.2419,269.5973,4449.0
2021-02-17 15:10:00,280.71,281.0,280.67,280.96,4014.0,269.5684,269.8469,269.53,269.8085,4014.0
2021-02-17 15:15:00,280.93,280.99,279.51,279.78,7338.0,269.7797,269.8373,268.4161,268.6754,7338.0
2021-02-17 15:20:00,279.74,280.28,279.64,280.21,10669.0,268.6369,269.1555,268.5409,269.0883,10669.0
2021-02-17 15:25:00,280.22,280.51,280.09,280.45,3205.0,269.0979,269.3764,268.9731,269.3188,3205.0
2021-02-17 15:30:00,280.42,280.46,280.13,280.33,13742.0,269.29,269.3284,269.0115,269.2035,13742.0
2021-02-17 15:35:00,280.34,280.44,280.2,280.41,5800.0,269.2131,269.3092,269.0787,269.2804,5800.0
2021-02-17 15:40:00,280.46,280.56,280.24,280.49,6079.0,269.3284,269.4244,269.1171,269.3572,6079.0
2021-02-17 15:45:00,280.42,280.54,280.26,280.46,5372.0,269.29,269.4052,269.1363,269.3284,5372.0
2021-02-17 15:50:00,280.54,280.54,280.13,280.2,13111.0,269.4052,269.4052,269.0115,269.0787,13111.0
2021-02-17 15:55:00,280.17,280.67,280.13,280.55,31113.0,269.0499,269.53,269.0115,269.4148,31113.0
2021-02-18 09:30:00,278.6,281.84,277.45,281.12,20224.0,267.5422,270.6536,266.4378,269.9622,20224.0
2021-02-18 09:35:00,280.62,281.11,280.28,280.42,1600.0,269.482,269.9526,269.1555,269.29,1600.0
2021-02-18 09:40:00,280.41,281.35,280.05,280.74,8909.0,269.2804,270.183,268.9346,269.5973,8909.0
2021-02-18 09:45:00,280.76,280.91,279.35,279.35,7446.0,269.6165,269.7605,268.2624,268.2624,7446.0
2021-02-18 09:50:00,279.35,279.75,278.83,279.41,5014.0,268.2624,268.6465,267.7631,268.32,5014.0
2021-02-18 09:55:00,279.07,279.16,278.71,278.94,11464.0,267.9935,268.08,267.6478,267.8687,11464.0
2021-02-18 10:00:00,278.9,279.15,277.68,277.83,10846.0,267.8303,268.0704,266.6587,266.8028,10846.0
2021-02-18 10:05:00,277.87,277.87,276.19,276.22,8216.0,266.8412,266.8412,265.2278,265.2567,8216.0
2021-02-18 10:10:00,276.4,276.96,275.91,276.96,3900.0,265.4295,265.9673,264.959,265.9673,3900.0
2021-02-18 10:15:00,277.27,277.29,276.25,276.48,2500.0,266.265,266.2842,265.2855,265.5063,2500.0
2021-02-18 10:20:00,276.72,277.05,276.54,276.64,2593.0,265.7368,266.0537,265.564,265.66,2593.0
2021-02-18 10:25:00,276.59,277.37,276.58,277.12,3990.0,265.612,266.361,265.6024,266.1209,3990.0
2021-02-18 10:30:00,277.05,277.12,276.34,276.56,3865.0,266.0537,266.1209,265.3719,265.5832,3865.0
2021-02-18 10:35:00,276.59,277.08,276.56,276.82,4973.0,265.612,266.0825,265.5832,265.8328,4973.0
2021-02-18 10:40:00,276.94,277.37,276.94,277.37,4048.0,265.9481,266.361,265.9481,266.361,4048.0
2021-02-18 10:45:00,277.34,277.48,277.11,277.29,2384.0,266.3322,266.4666,266.1113,266.2842,2384.0
2021-02-18 10:50:00,277.13,277.5,277.13,277.43,2252.0,266.1305,266.4859,266.1305,266.4186,2252.0
2021-02-18 10:55:00,277.47,277.95,277.47,277.86,6099.0,266.457,266.918,266.457,266.8316,6099.0
2021-02-18 11:00:00,277.78,278.21,277.76,277.79,4100.0,266.7547,267.1677,266.7355,266.7643,4100.0
2021-02-18 11:05:00,277.55,278.07,277.47,278.04,7812.0,266.5339,267.0332,266.457,267.0044,7812.0
2021-02-18 11:10:00,278.07,278.59,278.07,278.31,5693.0,267.0332,267.5326,267.0332,267.2637,5693.0
2021-02-18 11:15:00,278.25,278.61,278.21,278.32,3276.0,267.2061,267.5518,267.1677,267.2733,3276.0
2021-02-18 11:20:00,278.36,278.46,277.93,277.95,1765.0,267.3117,267.4077,266.8988,266.918,1765.0
2021-02-18 11:25:00,277.93,278.05,277.68,278.05,9316.0,266.8988,267.014,266.6587,267.014,9316.0
2021-02-18 11:30:00,277.85,277.88,277.66,277.84,1400.0,266.822,266.8508,266.6395,266.8124,1400.0
2021-02-18 11:35:00,277.84,277.85,277.42,277.42,1201.0,266.8124,266.822,266.409,266.409,1201.0
2021-02-18 11:40:00,277.46,277.52,277.27,277.28,2878.0,266.4474,266.5051,266.265,266.2746,2878.0
2021-02-18 11:45:00,277.26,277.7,277.26,277.56,2796.0,266.2554,266.6779,266.2554,266.5435,2796.0
2021-02-18 11:50:00,277.63,277.64,277.3,277.37,2142.0,266.6107,266.6203,266.2938,266.361,2142.0
2021-02-18 11:55:00,277.26,277.42,277.08,277.42,2386.0,266.2554,266.409,266.0825,266.409,2386.0
2021-02-18 12:00:00,277.58,277.67,277.13,277.28,1580.0,266.5627,266.6491,266.1305,266.2746,1580.0
2021-02-18 12:05:00,277.32,277.4,277.25,277.34,1558.0,266.313,266.3898,266.2458,266.3322,1558.0
2021-02-18 12:10:00,277.35,277.96,277.35,277.71,3326.0,266.3418,266.9276,266.3418,266.6875,3326.0
2021-02-18 12:15:00,277.6,277.65,277.47,277.49,1345.0,266.5819,266.6299,266.457,266.4762,1345.0
2021-02-18 12:20:00,277.4,277.4,277.3,277.3,300.0,266.3898,266.3898,266.2938,266.2938,300.0
2021-02-18 12:25:00,277.28,277.35,277.21,277.35,2099.0,266.2746,266.3418,266.2074,266.3418,2099.0
2021-02-18 12:30:00,277.28,277.34,277.07,277.2,2892.0,266.2746,266.3322,266.0729,266.1978,2892.0
2021-02-18 12:35:00,277.27,277.6,277.27,277.55,1119.0,266.265,266.5819,266.265,266.5339,1119.0
2021-02-18 12:40:00,277.58,277.58,277.44,277.52,600.0,266.5627,266.5627,266.4282,266.5051,600.0
2021-02-18 12:45:00,277.59,277.7,277.54,277.7,1672.0,266.5723,266.6779,266.5243,266.6779,1672.0
2021-02-18 12:50:00,277.7,277.83,277.61,277.61,1517.0,266.6779,266.8028,266.5915,266.5915,1517.0
2021-02-18 12:55:00,277.71,277.76,277.7,277.7,407.0,266.6875,266.7355,266.6779,266.6779,407.0
2021-02-18 13:00:00,277.64,277.81,277.64,277.81,1441.0,266.6203,266.7835,266.6203,266.7835,1441.0
2021-02-18 13:05:00,277.82,278.04,277.82,277.97,1642.0,266.7932,267.0044,266.7932,266.9372,1642.0
2021-02-18 13:10:00,278.15,278.15,277.52,277.53,5116.0,267.1101,267.1101,266.5051,266.5147,5116.0
2021-02-18 13:15:00,277.5,278.08,277.5,278.08,4976.0,266.4859,267.0428,266.4859,267.0428,4976.0
2021-02-18 13:20:00,278.34,278.65,278.34,278.65,1317.0,267.2925,267.5902,267.2925,267.5902,1317.0
2021-02-18 13:25:00,278.71,278.8,278.61,278.8,697.0,267.6478,267.7343,267.5518,267.7343,697.0
2021-02-18 13:30:00,278.6,279.0,278.6,278.92,3837.0,267.5422,267.9263,267.5422,267.8495,3837.0
2021-02-18 13:35:00,279.0,279.04,278.91,278.95,800.0,267.9263,267.9647,267.8399,267.8783,800.0
2021-02-18 13:40:00,278.87,278.89,278.75,278.75,1600.0,267.8015,267.8207,267.6862,267.6862,1600.0
2021-02-18 13:45:00,278.87,279.05,278.8,278.96,2006.0,267.8015,267.9743,267.7343,267.8879,2006.0
2021-02-18 13:50:00,279.05,279.06,278.76,278.76,2056.0,267.9743,267.9839,267.6958,267.6958,2056.0
2021-02-18 13:55:00,278.85,278.92,278.73,278.86,1900.0,267.7823,267.8495,267.667,267.7919,1900.0
2021-02-18 14:00:00,278.92,279.45,278.92,279.45,1974.0,267.8495,268.3585,267.8495,268.3585,1974.0
2021-02-18 14:05:00,279.46,279.55,279.18,279.32,900.0,268.3681,268.4545,268.0992,268.2336,900.0
2021-02-18 14:10:00,279.19,279.41,279.19,279.41,1724.0,268.1088,268.32,268.1088,268.32,1724.0
2021-02-18 14:15:00,279.41,279.41,279.21,279.21,727.0,268.32,268.32,268.128,268.128,727.0
2021-02-18 14:20:00,279.33,279.42,279.2,279.37,1914.0,268.2432,268.3296,268.1184,268.2816,1914.0
2021-02-18 14:25:00,279.35,279.37,279.23,279.3,1600.0,268.2624,268.2816,268.1472,268.2144,1600.0
2021-02-18 14:30:00,279.39,279.59,279.38,279.59,1530.0,268.3008,268.4929,268.2912,268.4929,1530.0
2021-02-18 14:35:00,279.67,279.79,279.28,279.28,3706.0,268.5697,268.685,268.1952,268.1952,3706.0
2021-02-18 14:40:00,279.41,279.49,278.97,279.19,7757.0,268.32,268.3969,267.8975,268.1088,7757.0
2021-02-18 14:45:00,279.3,279.4,279.28,279.3,769.0,268.2144,268.3104,268.1952,268.2144,769.0
2021-02-18 14:50:00,279.39,279.39,278.93,278.98,1857.0,268.3008,268.3008,267.8591,267.9071,1857.0
2021-02-18 14:55:00,279.16,279.33,278.97,279.21,2200.0,268.08,268.2432,267.8975,268.128,2200.0
2021-02-18 15:00:00,279.1,279.34,278.83,278.98,2389.0,268.0223,268.2528,267.7631,267.9071,2389.0
2021-02-18 15:05:00,279.0,279.22,278.79,279.19,3506.0,267.9263,268.1376,267.7247,268.1088,3506.0
2021-02-18 15:10:00,279.15,279.21,278.97,279.08,2681.0,268.0704,268.128,267.8975,268.0031,2681.0
2021-02-18 15:15:00,279.14,279.14,278.68,278.91,6086.0,268.0608,268.0608,267.619,267.8399,6086.0
2021-02-18 15:20:00,278.96,279.07,278.85,278.85,4788.0,267.8879,267.9935,267.7823,267.7823,4788.0
2021-02-18 15:25:00,279.0,279.15,278.94,279.05,5323.0,267.9263,268.0704,267.8687,267.9743,5323.0
2021-02-18 15:30:00,279.16,279.33,278.99,279.13,3574.0,268.08,268.2432,267.9167,268.0512,3574.0
2021-02-18 15:35:00,279.14,279.34,279.09,279.17,3306.0,268.0608,268.2528,268.0127,268.0896,3306.0
2021-02-18 15:40:00,279.16,279.16,278.95,278.96,3001.0,268.08,268.08,267.8783,267.8879,3001.0
2021-02-18 15:45:00,278.93,279.16,278.82,279.06,6760.0,267.8591,268.08,267.7535,267.9839,6760.0
2021-02-18 15:50:00,278.92,279.0,278.48,279.0,14522.0,267.8495,267.9263,267.427,267.9263,14522.0
2021-02-18 15:55:00,278.94,279.2,278.73,278.89,47029.0,267.8687,268.1184,267.667,267.8207,47029.0
2021-02-19 09:30:00,279.41,280.0,278.44,278.44,38001.0,268.32,268.8866,267.3885,267.3885,38001.0
2021-02-19 09:35:00,278.66,280.17,278.58,280.17,6495.0,267.5998,269.0499,267.523,269.0499,6495.0
2021-02-19 09:40:00,279.62,280.49,279.57,280.49,3426.0,268.5217,269.3572,268.4737,269.3572,3426.0
2021-02-19 09:45:00,280.25,280.25,279.26,279.4,1511.0,269.1267,269.1267,268.176,268.3104,1511.0
2021-02-19 09:50:00,279.14,279.83,279.14,279.56,3982.0,268.0608,268.7234,268.0608,268.4641,3982.0
2021-02-19 09:55:00,279.56,280.08,279.24,280.08,9506.0,268.4641,268.9635,268.1568,268.9635,9506.0
2021-02-19 10:00:00,279.93,280.48,279.79,280.15,1664.0,268.8194,269.3476,268.685,269.0307,1664.0
2021-02-19 10:05:00,280.03,280.29,279.83,279.83,4239.0,268.9154,269.1651,268.7234,268.7234,4239.0
2021-02-19 10:10:00,279.69,279.8,279.27,279.29,3100.0,268.5889,268.6946,268.1856,268.2048,3100.0
2021-02-19 10:15:00,279.37,280.18,279.29,280.18,3905.0,268.2816,269.0595,268.2048,269.0595,3905.0
2021-02-19 10:20:00,280.05,280.47,279.84,280.47,2201.0,268.9346,269.338,268.733,269.338,2201.0
2021-02-19 10:25:00,280.46,280.9,280.31,280.9,2000.0,269.3284,269.7509,269.1843,269.7509,2000.0
2021-02-19 10:30:00,281.0,281.0,280.58,280.58,5017.0,269.8469,269.8469,269.4436,269.4436,5017.0
2021-02-19 10:35:00,280.66,280.99,280.55,280.92,4364.0,269.5204,269.8373,269.4148,269.7701,4364.0
2021-02-19 10:40:00,280.84,280.92,280.25,280.61,3818.0,269.6933,269.7701,269.1267,269.4724,3818.0
2021-02-19 10:45:00,280.62,281.07,280.19,281.03,3242.0,269.482,269.9142,269.0691,269.8757,3242.0
2021-02-19 10:50:00,281.06,281.12,280.76,280.77,3510.0,269.9046,269.9622,269.6165,269.6261,3510.0
2021-02-19 10:55:00,280.86,280.86,280.46,280.46,1397.0,269.7125,269.7125,269.3284,269.3284,1397.0
2021-02-19 11:00:00,280.42,280.59,280.18,280.51,2715.0,269.29,269.4532,269.0595,269.3764,2715.0
2021-02-19 11:05:00,280.5,280.6,280.47,280.56,1503.0,269.3668,269.4628,269.338,269.4244,1503.0
2021-02-19 11:10:00,280.61,280.69,280.23,280.24,4779.0,269.4724,269.5492,269.1075,269.1171,4779.0
2021-02-19 11:15:00,280.24,280.43,280.06,280.43,5530.0,269.1171,269.2996,268.9442,269.2996,5530.0
2021-02-19 11:20:00,280.5,280.61,280.34,280.55,1718.0,269.3668,269.4724,269.2131,269.4148,1718.0
2021-02-19 11:25:00,280.59,280.73,280.53,280.73,1872.0,269.4532,269.5877,269.3956,269.5877,1872.0
2021-02-19 11:30:00,280.69,280.86,280.4,280.47,2713.0,269.5492,269.7125,269.2707,269.338,2713.0
2021-02-19 11:35:00,280.41,280.43,280.3,280.31,2088.0,269.2804,269.2996,269.1747,269.1843,2088.0
2021-02-19 11:40:00,280.37,280.5,280.26,280.36,2600.0,269.2419,269.3668,269.1363,269.2323,2600.0
2021-02-19 11:45:00,280.35,280.5,280.35,280.46,2815.0,269.2227,269.3668,269.2227,269.3284,2815.0
2021-02-19 11:50:00,280.53,280.79,280.53,280.72,1667.0,269.3956,269.6453,269.3956,269.578,1667.0
2021-02-19 11:55:00,280.71,280.79,280.62,280.62,2764.0,269.5684,269.6453,269.482,269.482,2764.0
2021-02-19 12:00:00,280.69,280.69,280.55,280.62,900.0,269.5492,269.5492,269.4148,269.482,900.0
2021-02-19 12:05:00,280.61,280.85,280.49,280.75,5752.0,269.4724,269.7029,269.3572,269.6069,5752.0
2021-02-19 12:10:00,280.8,281.1,280.67,281.1,2869.0,269.6549,269.943,269.53,269.943,2869.0
2021-02-19 12:15:00,281.07,281.09,280.82,280.82,6123.0,269.9142,269.9334,269.6741,269.6741,6123.0
2021-02-19 12:20:00,280.91,281.16,280.86,280.99,4317.0,269.7605,270.0006,269.7125,269.8373,4317.0
2021-02-19 12:25:00,281.05,281.47,280.95,281.47,9965.0,269.895,270.2983,269.7989,270.2983,9965.0
2021-02-19 12:30:00,281.47,281.55,281.03,281.11,2372.0,270.2983,270.3751,269.8757,269.9526,2372.0
2021-02-19 12:35:00,281.1,281.56,281.09,281.56,3318.0,269.943,270.3847,269.9334,270.3847,3318.0
2021-02-19 12:40:00,281.74,281.82,281.64,281.66,3199.0,270.5576,270.6344,270.4615,270.4807,3199.0
2021-02-19 12:45:00,281.64,281.78,281.48,281.48,1018.0,270.4615,270.596,270.3079,270.3079,1018.0
2021-02-19 12:50:00,281.44,281.55,281.28,281.37,1800.0,270.2695,270.3751,270.1158,270.2022,1800.0
2021-02-19 12:55:00,281.24,281.32,281.17,281.23,1921.0,270.0774,270.1542,270.0102,270.0678,1921.0
2021-02-19 13:00:00,281.33,281.34,281.23,281.33,1835.0,270.1638,270.1734,270.0678,270.1638,1835.0
2021-02-19 13:05:00,281.33,281.4,281.11,281.11,4044.0,270.1638,270.2311,269.9526,269.9526,4044.0
2021-02-19 13:10:00,280.99,281.14,280.96,281.01,2111.0,269.8373,269.9814,269.8085,269.8565,2111.0
2021-02-19 13:15:00,281.0,281.05,280.81,280.81,4027.0,269.8469,269.895,269.6645,269.6645,4027.0
2021-02-19 13:20:00,280.64,280.8,280.64,280.79,1477.0,269.5012,269.6549,269.5012,269.6453,1477.0
2021-02-19 13:25:00,280.78,280.84,280.76,280.81,3810.0,269.6357,269.6933,269.6165,269.6645,3810.0
2021-02-19 13:30:00,280.76,280.8,280.47,280.56,3425.0,269.6165,269.6549,269.338,269.4244,3425.0
2021-02-19 13:35:00,280.54,280.6,280.35,280.44,5968.0,269.4052,269.4628,269.2227,269.3092,5968.0
2021-02-19 13:40:00,280.42,280.42,280.06,280.21,2705.0,269.29,269.29,268.9442,269.0883,2705.0
2021-02-19 13:45:00,280.16,280.21,280.05,280.21,2200.0,269.0403,269.0883,268.9346,269.0883,2200.0
2021-02-19 13:50:00,280.16,280.34,280.16,280.34,1505.0,269.0403,269.2131,269.0403,269.2131,1505.0
2021-02-19 13:55:00,280.29,280.4,280.29,280.31,2130.0,269.1651,269.2707,269.1651,269.1843,2130.0
2021-02-19 14:00:00,280.43,280.48,280.39,280.45,2875.0,269.2996,269.3476,269.2611,269.3188,2875.0
2021-02-19 14:05:00,280.47,280.64,280.44,280.5,3101.0,269.338,269.5012,269.3092,269.3668,3101.0
2021-02-19 14:10:00,280.5,280.5,280.37,280.38,4469.0,269.3668,269.3668,269.2419,269.2515,4469.0
2021-02-19 14:15:00,280.37,280.71,280.33,280.66,6955.0,269.2419,269.5684,269.2035,269.5204,6955.0
2021-02-19 14:20:00,280.71,280.77,280.33,280.33,6335.0,269.5684,269.6261,269.2035,269.2035,6335.0
2021-02-19 14:25:00,280.28,280.34,279.72,279.72,4728.0,269.1555,269.2131,268.6177,268.6177,4728.0
2021-02-19 14:30:00,279.71,279.87,279.43,279.65,7929.0,268.6081,268.7618,268.3392,268.5505,7929.0
2021-02-19 14:35:00,279.66,279.99,279.66,279.84,3926.0,268.5601,268.877,268.5601,268.733,3926.0
2021-02-19 14:40:00,279.86,280.33,279.85,280.32,6390.0,268.7522,269.2035,268.7426,269.1939,6390.0
2021-02-19 14:45:00,280.26,280.52,280.16,280.24,43118.0,269.1363,269.386,269.0403,269.1171,43118.0
2021-02-19 14:50:00,280.19,280.37,280.14,280.32,4865.0,269.0691,269.2419,269.0211,269.1939,4865.0
2021-02-19 14:55:00,280.32,280.73,280.32,280.66,5146.0,269.1939,269.5877,269.1939,269.5204,5146.0
2021-02-19 15:00:00,280.61,280.76,280.44,280.7,5150.0,269.4724,269.6165,269.3092,269.5588,5150.0
2021-02-19 15:05:00,280.63,280.63,280.44,280.6,3500.0,269.4916,269.4916,269.3092,269.4628,3500.0
2021-02-19 15:10:00,280.67,280.91,280.4,280.56,6867.0,269.53,269.7605,269.2707,269.4244,6867.0
2021-02-19 15:15:00,280.57,280.86,280.47,280.86,5158.0,269.434,269.7125,269.338,269.7125,5158.0
2021-02-19 15:20:00,280.87,280.92,280.43,280.44,11524.0,269.7221,269.7701,269.2996,269.3092,11524.0
2021-02-19 15:25:00,280.44,280.67,280.43,280.61,6532.0,269.3092,269.53,269.2996,269.4724,6532.0
2021-02-19 15:30:00,280.56,281.11,280.49,280.93,7530.0,269.4244,269.9526,269.3572,269.7797,7530.0
2021-02-19 15:35:00,280.85,280.95,280.74,280.93,6963.0,269.7029,269.7989,269.5973,269.7797,6963.0
2021-02-19 15:40:00,280.89,280.92,280.45,280.45,15681.0,269.7413,269.7701,269.3188,269.3188,15681.0
2021-02-19 15:45:00,280.42,280.7,280.34,280.4,20520.0,269.29,269.5588,269.2131,269.2707,20520.0
2021-02-19 15:50:00,280.42,280.65,280.3,280.55,46180.0,269.29,269.5108,269.1747,269.4148,46180.0
2021-02-19 15:55:00,280.5,280.78,280.15,280.43,118919.0,269.3668,269.6357,269.0307,269.2996,118919.0
2021-02-22 09:30:00,278.18,278.29,276.96,277.36,17015.0,267.1389,267.2445,265.9673,266.3514,17015.0
2021-02-22 09:35:00,277.74,279.11,276.91,276.91,6569.0,266.7163,268.032,265.9193,265.9193,6569.0
2021-02-22 09:40:00,277.06,277.16,276.68,276.8,2100.0,266.0633,266.1593,265.6984,265.8136,2100.0
2021-02-22 09:45:00,276.94,277.3,276.88,277.0,3844.0,265.9481,266.2938,265.8905,266.0057,3844.0
2021-02-22 09:50:00,277.09,277.65,276.82,277.65,5154.0,266.0921,266.6299,265.8328,266.6299,5154.0
2021-02-22 09:55:00,277.46,277.61,277.09,277.24,6578.0,266.4474,266.5915,266.0921,266.2362,6578.0
2021-02-22 10:00:00,277.35,277.81,277.35,277.7,2284.0,266.3418,266.7835,266.3418,266.6779,2284.0
2021-02-22 10:05:00,277.71,278.33,277.6,278.0,4074.0,266.6875,267.2829,266.5819,266.966,4074.0
2021-02-22 10:10:00,277.9,277.95,277.52,277.59,3864.0,266.87,266.918,266.5051,266.5723,3864.0
2021-02-22 10:15:00,277.68,277.68,276.66,276.93,5730.0,266.6587,266.6587,265.6792,265.9385,5730.0
2021-02-22 10:20:00,277.06,277.06,276.14,276.26,5577.0,266.0633,266.0633,265.1798,265.2951,5577.0
2021-02-22 10:25:00,276.46,276.7,276.3,276.68,4807.0,265.4871,265.7176,265.3335,265.6984,4807.0
2021-02-22 10:30:00,276.54,276.93,276.34,276.55,8195.0,265.564,265.9385,265.3719,265.5736,8195.0
2021-02-22 10:35:00,276.65,276.96,276.45,276.92,5566.0,265.6696,265.9673,265.4775,265.9289,5566.0
2021-02-22 10:40:00,276.89,277.23,276.66,276.97,3984.0,265.9001,266.2266,265.6792,265.9769,3984.0
2021-02-22 10:45:00,276.99,276.99,276.62,276.95,5214.0,265.9961,265.9961,265.6408,265.9577,5214.0
2021-02-22 10:50:00,277.05,277.16,276.57,276.57,4626.0,266.0537,266.1593,265.5928,265.5928,4626.0
2021-02-22 10:55:00,276.7,276.99,276.61,276.81,6391.0,265.7176,265.9961,265.6312,265.8232,6391.0
2021-02-22 11:00:00,276.65,276.7,276.09,276.12,7264.0,265.6696,265.7176,265.1318,265.1606,7264.0
2021-02-22 11:05:00,276.04,276.04,275.01,275.01,11233.0,265.0838,265.0838,264.0947,264.0947,11233.0
2021-02-22 11:10:00,275.06,275.43,274.56,275.15,5994.0,264.1427,264.498,263.6625,264.2291,5994.0
2021-02-22 11:15:00,275.27,275.53,274.98,275.42,8482.0,264.3444,264.594,264.0659,264.4884,8482.0
2021-02-22 11:20:00,275.36,275.94,275.36,275.86,6221.0,264.4308,264.9878,264.4308,264.9109,6221.0
2021-02-22 11:25:00,275.84,276.07,275.54,275.9,6601.0,264.8917,265.1126,264.6036,264.9494,6601.0
2021-02-22 11:30:00,275.82,275.98,275.73,275.86,7135.0,264.8725,265.0262,264.7861,264.9109,7135.0
2021-02-22 11:35:00,276.01,276.75,276.01,276.75,8935.0,265.055,265.7656,265.055,265.7656,8935.0
2021-02-22 11:40:00,276.79,276.79,276.1,276.11,2560.0,265.804,265.804,265.1414,265.151,2560.0
2021-02-22 11:45:00,275.94,276.56,275.87,275.88,9975.0,264.9878,265.5832,264.9205,264.9302,9975.0
2021-02-22 11:50:00,276.09,277.05,275.93,277.0,22123.0,265.1318,266.0537,264.9782,266.0057,22123.0
2021-02-22 11:55:00,277.05,277.11,276.84,276.98,5558.0,266.0537,266.1113,265.852,265.9865,5558.0
2021-02-22 12:00:00,276.98,277.41,276.77,277.32,6106.0,265.9865,266.3994,265.7848,266.313,6106.0
2021-02-22 12:05:00,277.37,277.37,276.88,277.13,1832.0,266.361,266.361,265.8905,266.1305,1832.0
2021-02-22 12:10:00,277.24,277.24,276.85,277.02,2994.0,266.2362,266.2362,265.8617,266.0249,2994.0
2021-02-22 12:15:00,276.95,277.11,276.86,277.04,2906.0,265.9577,266.1113,265.8713,266.0441,2906.0
2021-02-22 12:20:00,277.12,277.25,276.93,276.93,2941.0,266.1209,266.2458,265.9385,265.9385,2941.0
2021-02-22 12:25:00,277.01,277.33,276.98,277.27,8223.0,266.0153,266.3226,265.9865,266.265,8223.0
2021-02-22 12:30:00,277.14,277.67,276.93,277.67,2107.0,266.1401,266.6491,265.9385,266.6491,2107.0
2021-02-22 12:35:00,277.64,277.79,277.49,277.61,3380.0,266.6203,266.7643,266.4762,266.5915,3380.0
2021-02-22 12:40:00,277.71,278.0,277.55,278.0,2200.0,266.6875,266.966,266.5339,266.966,2200.0
2021-02-22 12:45:00,278.07,278.26,277.96,278.25,1572.0,267.0332,267.2157,266.9276,267.2061,1572.0
2021-02-22 12:50:00,278.17,278.17,278.04,278.06,1849.0,267.1293,267.1293,267.0044,267.0236,1849.0
2021-02-22 12:55:00,278.08,278.39,278.08,278.25,2600.0,267.0428,267.3405,267.0428,267.2061,2600.0
2021-02-22 13:00:00,278.27,278.27,277.77,277.82,2662.0,267.2253,267.2253,266.7451,266.7932,2662.0
2021-02-22 13:05:00,277.5,277.52,277.37,277.41,2302.0,266.4859,266.5051,266.361,266.3994,2302.0
2021-02-22 13:10:00,277.52,277.7,277.42,277.54,1659.0,266.5051,266.6779,266.409,266.5243,1659.0
2021-02-22 13:15:00,277.49,277.49,277.27,277.27,900.0,266.4762,266.4762,266.265,266.265,900.0
2021-02-22 13:20:00,277.33,277.64,277.18,277.58,4560.0,266.3226,266.6203,266.1786,266.5627,4560.0
2021-02-22 13:25:00,277.52,277.52,277.2,277.25,2203.0,266.5051,266.5051,266.1978,266.2458,2203.0
2021-02-22 13:30:00,277.31,277.5,277.21,277.5,4725.0,266.3034,266.4859,266.2074,266.4859,4725.0
2021-02-22 13:35:00,277.43,277.43,277.34,277.35,800.0,266.4186,266.4186,266.3322,266.3418,800.0
2021-02-22 13:40:00,277.35,277.56,277.34,277.53,1685.0,266.3418,266.5435,266.3322,266.5147,1685.0
2021-02-22 13:45:00,277.5,277.52,277.22,277.22,2199.0,266.4859,266.5051,266.217,266.217,2199.0
2021-02-22 13:50:00,277.26,277.29,277.1,277.1,1000.0,266.2554,266.2842,266.1017,266.1017,1000.0
2021-02-22 13:55:00,277.19,277.36,276.99,277.36,4137.0,266.1882,266.3514,265.9961,266.3514,4137.0
2021-02-22 14:00:00,277.39,277.48,277.25,277.25,1858.0,266.3802,266.4666,266.2458,266.2458,1858.0
2021-02-22 14:05:00,277.27,277.44,276.97,276.97,2691.0,266.265,266.4282,265.9769,265.9769,2691.0
2021-02-22 14:10:00,277.01,277.2,276.94,276.97,2573.0,266.0153,266.1978,265.9481,265.9769,2573.0
2021-02-22 14:15:00,276.94,277.15,276.93,276.99,6222.0,265.9481,266.1497,265.9385,265.9961,6222.0
2021-02-22 14:20:00,276.97,277.23,276.93,277.15,2706.0,265.9769,266.2266,265.9385,266.1497,2706.0
2021-02-22 14:25:00,277.15,277.23,276.86,276.86,21368.0,266.1497,266.2266,265.8713,265.8713,21368.0
2021-02-22 14:30:00,276.94,277.29,276.94,277.18,4971.0,265.9481,266.2842,265.9481,266.1786,4971.0
2021-02-22 14:35:00,277.24,277.24,276.92,277.08,3610.0,266.2362,266.2362,265.9289,266.0825,3610.0
2021-02-22 14:40:00,277.09,277.12,276.96,277.0,6423.0,266.0921,266.1209,265.9673,266.0057,6423.0
2021-02-22 14:45:00,277.07,277.17,276.96,277.13,6111.0,266.0729,266.169,265.9673,266.1305,6111.0
2021-02-22 14:50:00,277.07,277.27,276.94,277.07,4457.0,266.0729,266.265,265.9481,266.0729,4457.0
2021-02-22 14:55:00,277.08,277.2,276.96,277.03,5600.0,266.0825,266.1978,265.9673,266.0345,5600.0
2021-02-22 15:00:00,276.99,277.12,276.88,277.03,9021.0,265.9961,266.1209,265.8905,266.0345,9021.0
2021-02-22 15:05:00,277.0,277.17,276.88,277.0,10432.0,266.0057,266.169,265.8905,266.0057,10432.0
2021-02-22 15:10:00,277.02,277.08,276.8,277.0,11740.0,266.0249,266.0825,265.8136,266.0057,11740.0
2021-02-22 15:15:00,277.0,277.09,276.97,277.03,7183.0,266.0057,266.0921,265.9769,266.0345,7183.0
2021-02-22 15:20:00,277.0,277.1,276.94,277.07,6074.0,266.0057,266.1017,265.9481,266.0729,6074.0
2021-02-22 15:25:00,277.07,277.21,276.98,277.13,8838.0,266.0729,266.2074,265.9865,266.1305,8838.0
2021-02-22 15:30:00,277.17,277.23,277.1,277.18,3161.0,266.169,266.2266,266.1017,266.1786,3161.0
2021-02-22 15:35:00,277.08,277.18,276.09,276.44,13698.0,266.0825,266.1786,265.1318,265.4679,13698.0
2021-02-22 15:40:00,276.5,276.85,276.39,276.71,4752.0,265.5255,265.8617,265.4199,265.7272,4752.0
2021-02-22 15:45:00,276.79,277.1,276.67,276.94,9171.0,265.804,266.1017,265.6888,265.9481,9171.0
2021-02-22 15:50:00,276.87,277.0,276.52,276.69,18236.0,265.8809,266.0057,265.5447,265.708,18236.0
2021-02-22 15:55:00,276.63,277.2,276.6,277.17,31905.0,265.6504,266.1978,265.6216,266.169,31905.0
2021-02-23 09:30:00,276.13,277.75,273.58,276.48,33689.0,265.1702,266.7259,262.7214,265.5063,33689.0
2021-02-23 09:35:00,276.43,277.57,275.93,276.94,46935.0,265.4583,266.5531,264.9782,265.9481,46935.0
2021-02-23 09:40:00,277.06,277.45,276.27,276.94,25420.0,266.0633,266.4378,265.3047,265.9481,25420.0
2021-02-23 09:45:00,276.82,277.43,276.3,276.66,7210.0,265.8328,266.4186,265.3335,265.6792,7210.0
2021-02-23 09:50:00,276.65,276.65,274.6,275.21,9773.0,265.6696,265.6696,263.701,264.2867,9773.0
2021-02-23 09:55:00,275.2,276.24,275.0,275.0,13587.0,264.2771,265.2759,264.0851,264.0851,13587.0
2021-02-23 10:00:00,274.99,274.99,274.04,274.81,11282.0,264.0755,264.0755,263.1632,263.9026,11282.0
2021-02-23 10:05:00,274.83,275.23,274.4,275.23,6731.0,263.9218,264.3059,263.5089,264.3059,6731.0
2021-02-23 10:10:00,274.96,275.74,274.8,275.48,5102.0,264.0467,264.7957,263.893,264.546,5102.0
2021-02-23 10:15:00,275.32,275.32,273.95,273.95,8315.0,264.3924,264.3924,263.0768,263.0768,8315.0
2021-02-23 10:20:00,274.04,274.07,273.41,273.76,2922.0,263.1632,263.192,262.5582,262.8943,2922.0
2021-02-23 10:25:00,273.75,274.17,273.71,274.12,7442.0,262.8847,263.288,262.8463,263.24,7442.0
2021-02-23 10:30:00,274.18,274.9,274.18,274.5,6268.0,263.2976,263.989,263.2976,263.6049,6268.0
2021-02-23 10:35:00,274.65,274.81,274.07,274.07,3270.0,263.749,263.9026,263.192,263.192,3270.0
2021-02-23 10:40:00,273.86,274.58,273.81,274.4,12422.0,262.9903,263.6817,262.9423,263.5089,12422.0
2021-02-23 10:45:00,274.31,274.81,274.18,274.71,4158.0,263.4225,263.9026,263.2976,263.8066,4158.0
2021-02-23 10:50:00,274.86,275.07,274.4,274.68,13582.0,263.9506,264.1523,263.5089,263.7778,13582.0
2021-02-23 10:55:00,274.88,275.57,274.69,275.54,4933.0,263.9698,264.6325,263.7874,264.6036,4933.0
2021-02-23 11:00:00,275.51,275.73,275.04,275.32,7895.0,264.5748,264.7861,264.1235,264.3924,7895.0
2021-02-23 11:05:00,275.29,275.66,275.23,275.4,3686.0,264.3636,264.7189,264.3059,264.4692,3686.0
2021-02-23 11:10:00,275.56,276.4,275.56,276.32,2406.0,264.6229,265.4295,264.6229,265.3527,2406.0
2021-02-23 11:15:00,276.39,276.39,275.81,275.81,2380.0,265.4199,265.4199,264.8629,264.8629,2380.0
2021-02-23 11:20:00,275.63,275.86,275.4,275.86,5711.0,264.6901,264.9109,264.4692,264.9109,5711.0
2021-02-23 11:25:00,275.87,276.0,275.65,275.85,3600.0,264.9205,265.0454,264.7093,264.9013,3600.0
2021-02-23 11:30:00,275.91,276.21,275.7,275.96,12905.0,264.959,265.2471,264.7573,265.007,12905.0
2021-02-23 11:35:00,276.1,276.1,275.12,275.2,4804.0,265.1414,265.1414,264.2003,264.2771,4804.0
2021-02-23 11:40:00,275.33,275.57,275.13,275.42,3299.0,264.402,264.6325,264.2099,264.4884,3299.0
2021-02-23 11:45:00,275.28,275.42,275.23,275.28,2411.0,264.354,264.4884,264.3059,264.354,2411.0
2021-02-23 11:50:00,275.21,275.37,274.64,275.06,9149.0,264.2867,264.4404,263.7394,264.1427,9149.0
2021-02-23 11:55:00,275.03,275.07,274.73,274.98,27132.0,264.1139,264.1523,263.8258,264.0659,27132.0
2021-02-23 12:00:00,274.82,274.97,274.55,274.69,28022.0,263.9122,264.0563,263.6529,263.7874,28022.0
2021-02-23 12:05:00,274.72,274.91,274.0,274.15,10532.0,263.8162,263.9987,263.1248,263.2688,10532.0
2021-02-23 12:10:00,274.18,274.52,274.18,274.52,3731.0,263.2976,263.6241,263.2976,263.6241,3731.0
2021-02-23 12:15:00,274.37,274.94,274.28,274.94,13955.0,263.4801,264.0275,263.3937,264.0275,13955.0
2021-02-23 12:20:00,274.91,274.91,274.01,274.57,7067.0,263.9987,263.9987,263.1344,263.6721,7067.0
2021-02-23 12:25:00,274.48,274.74,274.31,274.47,5437.0,263.5857,263.8354,263.4225,263.5761,5437.0
2021-02-23 12:30:00,274.47,274.96,274.45,274.82,4610.0,263.5761,264.0467,263.5569,263.9122,4610.0
2021-02-23 12:35:00,274.5,274.6,274.37,274.42,6362.0,263.6049,263.701,263.4801,263.5281,6362.0
2021-02-23 12:40:00,274.4,274.54,274.38,274.49,4379.0,263.5089,263.6433,263.4897,263.5953,4379.0
2021-02-23 12:45:00,274.41,274.58,274.4,274.46,5820.0,263.5185,263.6817,263.5089,263.5665,5820.0
2021-02-23 12:50:00,274.38,274.54,274.22,274.3,3566.0,263.4897,263.6433,263.336,263.4129,3566.0
2021-02-23 12:55:00,274.16,274.9,274.14,274.44,11078.0,263.2784,263.989,263.2592,263.5473,11078.0
2021-02-23 13:00:00,274.3,275.18,274.14,275.18,7473.0,263.4129,264.2579,263.2592,264.2579,7473.0
2021-02-23 13:05:00,275.11,275.24,274.99,275.15,1942.0,264.1907,264.3156,264.0755,264.2291,1942.0
2021-02-23 13:10:00,275.19,275.5,275.09,275.32,3502.0,264.2675,264.5652,264.1715,264.3924,3502.0
2021-02-23 13:15:00,275.14,275.35,275.08,275.33,1912.0,264.2195,264.4212,264.1619,264.402,1912.0
2021-02-23 13:20:00,275.34,275.45,275.07,275.24,2228.0,264.4116,264.5172,264.1523,264.3156,2228.0
2021-02-23 13:25:00,275.17,275.39,275.09,275.25,3202.0,264.2483,264.4596,264.1715,264.3252,3202.0
2021-02-23 13:30:00,275.19,275.29,275.07,275.18,1820.0,264.2675,264.3636,264.1523,264.2579,1820.0
2021-02-23 13:35:00,275.13,275.21,274.62,274.93,4280.0,264.2099,264.2867,263.7202,264.0179,4280.0
2021-02-23 13:40:00,275.07,275.32,274.91,275.32,1923.0,264.1523,264.3924,263.9987,264.3924,1923.0
2021-02-23 13:45:00,275.0,275.16,274.91,275.13,2343.0,264.0851,264.2387,263.9987,264.2099,2343.0
2021-02-23 13:50:00,274.98,275.06,274.88,274.88,1000.0,264.0659,264.1427,263.9698,263.9698,1000.0
2021-02-23 13:55:00,274.92,275.53,274.92,275.29,3519.0,264.0083,264.594,264.0083,264.3636,3519.0
2021-02-23 14:00:00,275.24,275.33,274.95,275.09,3944.0,264.3156,264.402,264.0371,264.1715,3944.0
2021-02-23 14:05:00,275.23,275.46,275.06,275.16,3985.0,264.3059,264.5268,264.1427,264.2387,3985.0
2021-02-23 14:10:00,275.0,275.15,274.93,275.1,4623.0,264.0851,264.2291,264.0179,264.1811,4623.0
2021-02-23 14:15:00,275.13,275.16,274.53,274.63,5100.0,264.2099,264.2387,263.6337,263.7298,5100.0
2021-02-23 14:20:00,274.57,274.82,274.26,274.49,7876.0,263.6721,263.9122,263.3744,263.5953,7876.0
2021-02-23 14:25:00,274.37,275.15,274.37,274.86,11074.0,263.4801,264.2291,263.4801,263.9506,11074.0
2021-02-23 14:30:00,274.86,275.0,274.44,274.84,7480.0,263.9506,264.0851,263.5473,263.9314,7480.0
2021-02-23 14:35:00,274.81,275.1,274.61,274.96,14196.0,263.9026,264.1811,263.7106,264.0467,14196.0
2021-02-23 14:40:00,274.75,275.0,274.56,275.0,6642.0,263.845,264.0851,263.6625,264.0851,6642.0
2021-02-23 14:45:00,274.97,275.04,274.87,274.92,4614.0,264.0563,264.1235,263.9602,264.0083,4614.0
2021-02-23 14:50:00,274.92,274.92,274.45,274.45,5637.0,264.0083,264.0083,263.5569,263.5569,5637.0
2021-02-23 14:55:00,274.49,275.0,274.49,274.94,4097.0,263.5953,264.0851,263.5953,264.0275,4097.0
2021-02-23 15:00:00,275.04,275.18,274.97,275.06,4002.0,264.1235,264.2579,264.0563,264.1427,4002.0
2021-02-23 15:05:00,274.99,275.35,274.99,275.2,4465.0,264.0755,264.4212,264.0755,264.2771,4465.0
2021-02-23 15:10:00,275.19,275.71,275.13,275.6,8047.0,264.2675,264.7669,264.2099,264.6613,8047.0
2021-02-23 15:15:00,275.71,275.89,275.61,275.72,5151.0,264.7669,264.9398,264.6709,264.7765,5151.0
2021-02-23 15:20:00,275.73,276.01,275.71,276.01,4121.0,264.7861,265.055,264.7669,265.055,4121.0
2021-02-23 15:25:00,276.05,276.53,276.02,276.37,5989.0,265.0934,265.5544,265.0646,265.4007,5989.0
2021-02-23 15:30:00,276.44,276.59,276.26,276.37,3006.0,265.4679,265.612,265.2951,265.4007,3006.0
2021-02-23 15:35:00,276.39,276.39,276.24,276.37,5915.0,265.4199,265.4199,265.2759,265.4007,5915.0
2021-02-23 15:40:00,276.45,276.69,276.34,276.34,5817.0,265.4775,265.708,265.3719,265.3719,5817.0
2021-02-23 15:45:00,276.29,276.76,276.29,276.43,7643.0,265.3239,265.7752,265.3239,265.4583,7643.0
2021-02-23 15:50:00,276.47,276.47,275.67,275.99,19991.0,265.4967,265.4967,264.7285,265.0358,19991.0
2021-02-23 15:55:00,275.92,276.38,275.81,276.03,31782.0,264.9686,265.4103,264.8629,265.0742,31782.0
2021-02-24 09:30:00,274.71,275.66,273.65,273.79,11853.0,264.3938,265.3081,263.3736,263.5083,11853.0
2021-02-24 09:35:00,273.79,275.44,273.48,274.16,14434.0,263.5083,265.0964,263.21,263.8644,14434.0
2021-02-24 09:40:00,274.35,274.43,273.53,273.89,8758.0,264.0473,264.1243,263.2581,263.6046,8758.0
2021-02-24 09:45:00,273.8,274.34,272.73,273.27,12163.0,263.5179,264.0377,262.4881,263.0078,12163.0
2021-02-24 09:50:00,273.4,273.49,272.6,273.48,4907.0,263.133,263.2196,262.363,263.21,4907.0
2021-02-24 09:55:00,273.35,273.93,273.17,273.25,9257.0,263.0848,263.6431,262.9116,262.9886,9257.0
2021-02-24 10:00:00,273.25,273.76,273.25,273.55,5500.0,262.9886,263.4794,262.9886,263.2773,5500.0
2021-02-24 10:05:00,273.56,273.61,273.05,273.33,2200.0,263.287,263.3351,262.7961,263.0656,2200.0
2021-02-24 10:10:00,273.24,273.57,272.87,273.45,11508.0,262.979,263.2966,262.6229,263.1811,11508.0
2021-02-24 10:15:00,273.29,273.7,273.02,273.45,17222.0,263.0271,263.4217,262.7672,263.1811,17222.0
2021-02-24 10:20:00,273.45,273.7,272.82,273.58,8825.0,263.1811,263.4217,262.5747,263.3062,8825.0
2021-02-24 10:25:00,273.73,273.77,273.15,273.5,5884.0,263.4506,263.4891,262.8924,263.2292,5884.0
2021-02-24 10:30:00,273.43,274.22,273.43,274.01,1746.0,263.1618,263.9222,263.1618,263.7201,1746.0
2021-02-24 10:35:00,274.0,274.0,273.32,273.34,1857.0,263.7104,263.7104,263.056,263.0752,1857.0
2021-02-24 10:40:00,273.26,273.48,273.06,273.33,6364.0,262.9982,263.21,262.8057,263.0656,6364.0
2021-02-24 10:45:00,273.35,273.67,273.35,273.57,3800.0,263.0848,263.3928,263.0848,263.2966,3800.0
2021-02-24 10:50:00,273.63,274.26,273.53,273.88,2847.0,263.3543,263.9607,263.2581,263.5949,2847.0
2021-02-24 10:55:00,273.88,274.23,273.77,274.11,4308.0,263.5949,263.9318,263.4891,263.8163,4308.0
2021-02-24 11:00:00,274.11,274.28,273.35,273.72,9490.0,263.8163,263.9799,263.0848,263.441,9490.0
2021-02-24 11:05:00,273.98,273.98,273.67,273.81,1400.0,263.6912,263.6912,263.3928,263.5276,1400.0
2021-02-24 11:10:00,273.86,274.09,273.66,273.73,7213.0,263.5757,263.7971,263.3832,263.4506,7213.0
2021-02-24 11:15:00,273.72,274.06,273.72,273.98,5804.0,263.441,263.7682,263.441,263.6912,5804.0
2021-02-24 11:20:00,274.05,274.17,273.9,274.17,4100.0,263.7586,263.8741,263.6142,263.8741,4100.0
2021-02-24 11:25:00,274.11,274.93,274.11,274.67,54791.0,263.8163,264.6055,263.8163,264.3553,54791.0
2021-02-24 11:30:00,274.62,275.19,274.61,275.19,3454.0,264.3072,264.8557,264.2975,264.8557,3454.0
2021-02-24 11:35:00,275.16,275.67,275.13,275.67,1504.0,264.8269,265.3177,264.798,265.3177,1504.0
2021-02-24 11:40:00,275.6,275.95,275.5,275.87,3668.0,265.2504,265.5872,265.1541,265.5102,3668.0
2021-02-24 11:45:00,275.95,275.99,275.81,275.83,2500.0,265.5872,265.6257,265.4525,265.4717,2500.0
2021-02-24 11:50:00,275.81,276.09,275.41,275.45,4053.0,265.4525,265.7219,265.0675,265.106,4053.0
2021-02-24 11:55:00,275.53,275.76,275.48,275.76,2902.0,265.183,265.4043,265.1349,265.4043,2902.0
2021-02-24 12:00:00,275.88,275.88,275.35,275.55,2045.0,265.5198,265.5198,265.0097,265.2022,2045.0
2021-02-24 12:05:00,275.39,275.59,275.31,275.44,3254.0,265.0482,265.2407,264.9712,265.0964,3254.0
2021-02-24 12:10:00,275.46,275.75,275.33,275.74,3471.0,265.1156,265.3947,264.9905,265.3851,3471.0
2021-02-24 12:15:00,275.8,275.81,275.6,275.69,2514.0,265.4428,265.4525,265.2504,265.337,2514.0
2021-02-24 12:20:00,275.61,275.64,275.12,275.34,3288.0,265.26,265.2888,264.7884,265.0001,3288.0
2021-02-24 12:25:00,275.39,275.41,275.23,275.31,1525.0,265.0482,265.0675,264.8942,264.9712,1525.0
2021-02-24 12:30:00,275.35,276.03,275.34,276.03,2193.0,265.0097,265.6642,265.0001,265.6642,2193.0
2021-02-24 12:35:00,276.09,276.3,276.06,276.2,1500.0,265.7219,265.9241,265.6931,265.8278,1500.0
2021-02-24 12:40:00,276.32,276.33,276.09,276.11,1700.0,265.9433,265.9529,265.7219,265.7412,1700.0
2021-02-24 12:45:00,276.15,276.32,276.15,276.15,914.0,265.7797,265.9433,265.7797,265.7797,914.0
2021-02-24 12:50:00,276.26,276.39,276.15,276.17,3356.0,265.8856,266.0107,265.7797,265.7989,3356.0
2021-02-24 12:55:00,276.39,276.39,276.2,276.29,2120.0,266.0107,266.0107,265.8278,265.9144,2120.0
2021-02-24 13:00:00,276.26,276.38,276.06,276.34,3116.0,265.8856,266.0011,265.6931,265.9626,3116.0
2021-02-24 13:05:00,276.34,276.39,276.14,276.17,800.0,265.9626,266.0107,265.7701,265.7989,800.0
2021-02-24 13:10:00,276.12,276.73,276.12,276.73,3200.0,265.7508,266.3379,265.7508,266.3379,3200.0
2021-02-24 13:15:00,276.82,276.83,276.48,276.61,1000.0,266.4245,266.4342,266.0973,266.2224,1000.0
2021-02-24 13:20:00,276.51,276.81,276.26,276.68,2130.0,266.1262,266.4149,265.8856,266.2898,2130.0
2021-02-24 13:25:00,276.9,277.25,276.77,277.22,3266.0,266.5015,266.8384,266.3764,266.8095,3266.0
2021-02-24 13:30:00,277.16,277.47,277.16,277.39,2400.0,266.7518,267.0501,266.7518,266.9731,2400.0
2021-02-24 13:35:00,277.29,277.6,277.18,277.6,2435.0,266.8769,267.1752,266.771,267.1752,2435.0
2021-02-24 13:40:00,277.51,277.6,277.3,277.35,4479.0,267.0886,267.1752,266.8865,266.9346,4479.0
2021-02-24 13:45:00,277.41,277.77,277.29,277.65,3522.0,266.9924,267.3389,266.8769,267.2234,3522.0
2021-02-24 13:50:00,277.64,277.81,277.62,277.79,2028.0,267.2137,267.3774,267.1945,267.3581,2028.0
2021-02-24 13:55:00,277.86,278.32,277.75,278.25,2278.0,267.4255,267.8682,267.3196,267.8008,2278.0
2021-02-24 14:00:00,278.26,278.46,277.9,277.9,3119.0,267.8105,268.0029,267.464,267.464,3119.0
2021-02-24 14:05:00,277.81,278.05,277.61,278.05,2506.0,267.3774,267.6083,267.1849,267.6083,2506.0
2021-02-24 14:10:00,278.11,278.11,277.74,277.74,3400.0,267.6661,267.6661,267.31,267.31,3400.0
2021-02-24 14:15:00,277.84,278.0,277.77,277.77,2169.0,267.4062,267.5602,267.3389,267.3389,2169.0
2021-02-24 14:20:00,277.72,277.87,277.53,277.87,2764.0,267.2907,267.4351,267.1079,267.4351,2764.0
2021-02-24 14:25:00,277.79,277.99,277.79,277.98,1002.0,267.3581,267.5506,267.3581,267.541,1002.0
2021-02-24 14:30:00,278.08,278.24,277.77,278.09,2993.0,267.6372,267.7912,267.3389,267.6468,2993.0
2021-02-24 14:35:00,278.13,278.53,278.07,278.31,2683.0,267.6853,268.0703,267.6276,267.8586,2683.0
2021-02-24 14:40:00,278.42,278.48,278.3,278.4,1691.0,267.9645,268.0222,267.849,267.9452,1691.0
2021-02-24 14:45:00,278.5,278.57,278.41,278.46,2202.0,268.0414,268.1088,267.9548,268.0029,2202.0
2021-02-24 14:50:00,278.56,279.22,278.53,279.18,4747.0,268.0992,268.7344,268.0703,268.6959,4747.0
2021-02-24 14:55:00,279.13,279.35,279.13,279.18,2952.0,268.6478,268.8595,268.6478,268.6959,2952.0
2021-02-24 15:00:00,279.29,279.39,279.14,279.14,2874.0,268.8018,268.898,268.6574,268.6574,2874.0
2021-02-24 15:05:00,279.01,279.16,278.83,279.1,3378.0,268.5323,268.6767,268.3591,268.6189,3378.0
2021-02-24 15:10:00,278.99,279.04,278.75,278.88,3348.0,268.513,268.5612,268.2821,268.4072,3348.0
2021-02-24 15:15:00,278.83,278.96,278.8,278.96,2505.0,268.3591,268.4842,268.3302,268.4842,2505.0
2021-02-24 15:20:00,279.01,279.07,278.75,278.9,8473.0,268.5323,268.59,268.2821,268.4264,8473.0
2021-02-24 15:25:00,278.81,279.08,278.81,278.98,2305.0,268.3398,268.5997,268.3398,268.5034,2305.0
2021-02-24 15:30:00,278.99,279.08,278.84,279.08,4564.0,268.513,268.5997,268.3687,268.5997,4564.0
2021-02-24 15:35:00,279.01,279.08,278.76,278.76,5776.0,268.5323,268.5997,268.2917,268.2917,5776.0
2021-02-24 15:40:00,278.76,278.76,278.16,278.36,10052.0,268.2917,268.2917,267.7142,267.9067,10052.0
2021-02-24 15:45:00,278.46,278.89,278.39,278.81,9619.0,268.0029,268.4168,267.9356,268.3398,9619.0
2021-02-24 15:50:00,278.91,279.12,278.51,278.89,21440.0,268.436,268.6382,268.0511,268.4168,21440.0
2021-02-24 15:55:00,278.84,279.11,278.54,278.65,39871.0,268.3687,268.6285,268.0799,268.1858,39871.0
2021-02-25 09:30:00,278.55,279.9,278.55,279.9,8254.0,268.0896,269.3889,268.0896,269.3889,8254.0
2021-02-25 09:35:00,280.19,280.76,279.93,280.06,4445.0,269.668,270.2166,269.4177,269.5429,4445.0
2021-02-25 09:40:00,280.07,280.49,280.06,280.2,1000.0,269.5525,269.9567,269.5429,269.6776,1000.0
2021-02-25 09:45:00,280.96,281.59,280.71,281.04,2466.0,270.4091,271.0154,270.1685,270.4861,2466.0
2021-02-25 09:50:00,281.15,281.67,280.88,281.67,2708.0,270.5919,271.0924,270.3321,271.0924,2708.0
2021-02-25 09:55:00,281.75,282.72,281.75,282.57,4468.0,271.1694,272.103,271.1694,271.9586,4468.0
2021-02-25 10:00:00,282.27,282.56,281.24,281.45,7385.0,271.6699,271.949,270.6786,270.8807,7385.0
2021-02-25 10:05:00,281.47,281.67,280.42,281.1,7136.0,270.8999,271.0924,269.8893,270.5438,7136.0
2021-02-25 10:10:00,281.15,281.77,280.44,281.72,8500.0,270.5919,271.1886,269.9086,271.1405,8500.0
2021-02-25 10:15:00,281.9,282.2,281.48,282.12,3501.0,271.3138,271.6025,270.9095,271.5255,3501.0
2021-02-25 10:20:00,282.13,282.38,281.55,282.08,2604.0,271.5351,271.7757,270.9769,271.487,2604.0
2021-02-25 10:25:00,282.3,282.34,281.09,281.4,4004.0,271.6987,271.7372,270.5342,270.8325,4004.0
2021-02-25 10:30:00,281.61,281.84,281.11,281.36,6747.0,271.0347,271.256,270.5534,270.794,6747.0
2021-02-25 10:35:00,281.35,281.35,280.54,280.99,2564.0,270.7844,270.7844,270.0048,270.4379,2564.0
2021-02-25 10:40:00,281.29,281.44,280.91,280.91,1800.0,270.7267,270.871,270.3609,270.3609,1800.0
2021-02-25 10:45:00,280.91,281.36,280.58,280.98,3189.0,270.3609,270.794,270.0433,270.4283,3189.0
2021-02-25 10:50:00,280.96,281.87,280.89,281.87,8174.0,270.4091,271.2849,270.3417,271.2849,8174.0
2021-02-25 10:55:00,281.78,282.01,280.97,281.61,6633.0,271.1983,271.4196,270.4187,271.0347,6633.0
2021-02-25 11:00:00,281.59,282.09,281.33,281.75,4003.0,271.0154,271.4966,270.7652,271.1694,4003.0
2021-02-25 11:05:00,281.9,281.91,281.36,281.68,4600.0,271.3138,271.3234,270.794,271.102,4600.0
2021-02-25 11:10:00,281.64,281.74,281.0,281.06,3626.0,271.0635,271.1598,270.4476,270.5053,3626.0
2021-02-25 11:15:00,280.87,281.1,280.71,280.78,3401.0,270.3224,270.5438,270.1685,270.2358,3401.0
2021-02-25 11:20:00,280.84,280.85,280.06,280.38,3295.0,270.2936,270.3032,269.5429,269.8508,3295.0
2021-02-25 11:25:00,280.32,280.32,278.93,279.84,8742.0,269.7931,269.7931,268.4553,269.3311,8742.0
2021-02-25 11:30:00,279.81,280.08,279.59,279.94,5498.0,269.3023,269.5621,269.0905,269.4274,5498.0
2021-02-25 11:35:00,279.8,279.8,279.35,279.48,5706.0,269.2926,269.2926,268.8595,268.9846,5706.0
2021-02-25 11:40:00,279.33,279.48,278.18,278.28,12476.0,268.8403,268.9846,267.7335,267.8297,12476.0
2021-02-25 11:45:00,278.34,278.87,278.32,278.6,4348.0,267.8875,268.3976,267.8682,268.1377,4348.0
2021-02-25 11:50:00,278.55,278.7,278.44,278.63,1000.0,268.0896,268.2339,267.9837,268.1666,1000.0
2021-02-25 11:55:00,278.69,278.83,278.48,278.78,4412.0,268.2243,268.3591,268.0222,268.3109,4412.0
2021-02-25 12:00:00,278.47,278.91,278.36,278.82,3033.0,268.0126,268.436,267.9067,268.3494,3033.0
2021-02-25 12:05:00,278.72,279.19,278.35,279.19,3913.0,268.2532,268.7055,267.8971,268.7055,3913.0
2021-02-25 12:10:00,279.07,279.64,278.76,279.43,3944.0,268.59,269.1386,268.2917,268.9365,3944.0
2021-02-25 12:15:00,279.28,279.51,279.13,279.26,1800.0,268.7922,269.0135,268.6478,268.7729,1800.0
2021-02-25 12:20:00,279.22,279.57,279.12,279.48,2230.0,268.7344,269.0713,268.6382,268.9846,2230.0
2021-02-25 12:25:00,279.31,279.52,279.01,279.48,4831.0,268.821,269.0231,268.5323,268.9846,4831.0
2021-02-25 12:30:00,279.43,279.71,278.94,279.16,8421.0,268.9365,269.206,268.4649,268.6767,8421.0
2021-02-25 12:35:00,279.2,279.79,279.2,279.76,4928.0,268.7152,269.283,268.7152,269.2541,4928.0
2021-02-25 12:40:00,279.85,280.05,279.35,279.9,5650.0,269.3407,269.5332,268.8595,269.3889,5650.0
2021-02-25 12:45:00,279.8,280.17,279.47,279.93,2132.0,269.2926,269.6487,268.975,269.4177,2132.0
2021-02-25 12:50:00,279.82,279.83,278.83,278.83,1333.0,269.3119,269.3215,268.3591,268.3591,1333.0
2021-02-25 12:55:00,278.82,279.19,278.59,278.99,8099.0,268.3494,268.7055,268.1281,268.513,8099.0
2021-02-25 13:00:00,279.07,279.3,277.88,278.04,7893.0,268.59,268.8114,267.4447,267.5987,7893.0
2021-02-25 13:05:00,277.88,278.17,277.28,277.93,5600.0,267.4447,267.7238,266.8673,267.4929,5600.0
2021-02-25 13:10:00,277.99,278.5,277.95,278.17,3085.0,267.5506,268.0414,267.5121,267.7238,3085.0
2021-02-25 13:15:00,278.43,279.0,278.14,279.0,5752.0,267.9741,268.5227,267.695,268.5227,5752.0
2021-02-25 13:20:00,279.07,279.25,278.8,278.98,2559.0,268.59,268.7633,268.3302,268.5034,2559.0
2021-02-25 13:25:00,278.86,279.06,278.74,279.06,1495.0,268.3879,268.5804,268.2724,268.5804,1495.0
2021-02-25 13:30:00,279.0,279.06,278.6,279.06,3670.0,268.5227,268.5804,268.1377,268.5804,3670.0
2021-02-25 13:35:00,278.95,279.29,278.75,279.28,7752.0,268.4745,268.8018,268.2821,268.7922,7752.0
2021-02-25 13:40:00,279.56,279.64,279.21,279.59,2672.0,269.0616,269.1386,268.7248,269.0905,2672.0
2021-02-25 13:45:00,279.67,279.67,279.33,279.49,1920.0,269.1675,269.1675,268.8403,268.9943,1920.0
2021-02-25 13:50:00,279.41,279.41,278.79,279.0,3901.0,268.9173,268.9173,268.3206,268.5227,3901.0
2021-02-25 13:55:00,278.94,279.12,278.87,279.04,8998.0,268.4649,268.6382,268.3976,268.5612,8998.0
2021-02-25 14:00:00,278.99,279.33,278.88,279.27,6803.0,268.513,268.8403,268.4072,268.7825,6803.0
2021-02-25 14:05:00,279.29,279.44,279.18,279.27,2110.0,268.8018,268.9461,268.6959,268.7825,2110.0
2021-02-25 14:10:00,279.32,279.32,278.88,279.01,3301.0,268.8307,268.8307,268.4072,268.5323,3301.0
2021-02-25 14:15:00,279.05,279.64,279.05,279.52,3651.0,268.5708,269.1386,268.5708,269.0231,3651.0
2021-02-25 14:20:00,279.61,279.76,279.2,279.76,2256.0,269.1098,269.2541,268.7152,269.2541,2256.0
2021-02-25 14:25:00,279.68,279.86,279.53,279.73,3654.0,269.1771,269.3504,269.0328,269.2253,3654.0
2021-02-25 14:30:00,279.6,279.65,279.15,279.18,1758.0,269.1001,269.1483,268.667,268.6959,1758.0
2021-02-25 14:35:00,279.16,279.17,278.79,278.8,6506.0,268.6767,268.6863,268.3206,268.3302,6506.0
2021-02-25 14:40:00,278.77,279.19,278.7,278.98,4250.0,268.3013,268.7055,268.2339,268.5034,4250.0
2021-02-25 14:45:00,279.11,279.21,278.82,279.04,5188.0,268.6285,268.7248,268.3494,268.5612,5188.0
2021-02-25 14:50:00,279.18,279.37,279.07,279.07,4411.0,268.6959,268.8788,268.59,268.59,4411.0
2021-02-25 14:55:00,279.11,279.33,278.78,279.18,5971.0,268.6285,268.8403,268.3109,268.6959,5971.0
2021-02-25 15:00:00,279.06,279.47,278.95,279.32,4832.0,268.5804,268.975,268.4745,268.8307,4832.0
2021-02-25 15:05:00,279.17,279.2,278.45,278.78,5792.0,268.6863,268.7152,267.9933,268.3109,5792.0
2021-02-25 15:10:00,279.19,279.5,278.8,279.07,3738.0,268.7055,269.0039,268.3302,268.59,3738.0
2021-02-25 15:15:00,278.93,279.06,278.55,278.62,6470.0,268.4553,268.5804,268.0896,268.1569,6470.0
2021-02-25 15:20:00,278.65,278.96,278.33,278.33,3801.0,268.1858,268.4842,267.8778,267.8778,3801.0
2021-02-25 15:25:00,278.29,278.84,278.29,278.32,5974.0,267.8393,268.3687,267.8393,267.8682,5974.0
2021-02-25 15:30:00,278.32,278.58,277.69,277.78,8877.0,267.8682,268.1184,267.2619,267.3485,8877.0
2021-02-25 15:35:00,277.72,277.72,276.84,277.26,9444.0,267.2907,267.2907,266.4438,266.848,9444.0
2021-02-25 15:40:00,277.24,277.89,277.09,277.85,9998.0,266.8288,267.4544,266.6844,267.4159,9998.0
2021-02-25 15:45:00,277.88,278.73,277.73,278.02,11416.0,267.4447,268.2628,267.3004,267.5795,11416.0
2021-02-25 15:50:00,277.69,278.14,277.17,277.19,26713.0,267.2619,267.695,266.7614,266.7806,26713.0
2021-02-25 15:55:00,277.14,277.64,277.01,277.49,60825.0,266.7325,267.2137,266.6074,267.0694,60825.0
2021-02-26 09:30:00,278.46,279.79,278.46,278.92,16821.0,268.0029,269.283,268.0029,268.4457,16821.0
2021-02-26 09:35:00,279.11,279.64,278.24,278.75,5449.0,268.6285,269.1386,267.7912,268.2821,5449.0
2021-02-26 09:40:00,278.98,279.79,278.95,279.79,1200.0,268.5034,269.283,268.4745,269.283,1200.0
2021-02-26 09:45:00,279.96,279.96,278.67,278.68,3900.0,269.4466,269.4466,268.2051,268.2147,3900.0
2021-02-26 09:50:00,278.55,279.33,277.79,279.33,3380.0,268.0896,268.8403,267.3581,268.8403,3380.0
2021-02-26 09:55:00,278.56,278.99,278.32,278.93,3800.0,268.0992,268.513,267.8682,268.4553,3800.0
2021-02-26 10:00:00,278.37,279.08,278.36,278.76,5310.0,267.9163,268.5997,267.9067,268.2917,5310.0
2021-02-26 10:05:00,278.91,278.91,277.78,277.78,5990.0,268.436,268.436,267.3485,267.3485,5990.0
2021-02-26 10:10:00,277.69,278.06,277.57,277.62,6500.0,267.2619,267.618,267.1464,267.1945,6500.0
2021-02-26 10:15:00,277.56,277.76,277.11,277.19,4805.0,267.1367,267.3292,266.7036,266.7806,4805.0
2021-02-26 10:20:00,277.38,277.87,276.86,277.19,5655.0,266.9635,267.4351,266.463,266.7806,5655.0
2021-02-26 10:25:00,276.98,277.31,275.91,276.01,3640.0,266.5785,266.8961,265.5487,265.645,3640.0
2021-02-26 10:30:00,276.22,276.62,275.45,275.45,6587.0,265.8471,266.232,265.106,265.106,6587.0
2021-02-26 10:35:00,275.43,276.65,274.9,276.65,6998.0,265.0867,266.2609,264.5766,266.2609,6998.0
2021-02-26 10:40:00,276.49,276.53,275.91,276.2,3500.0,266.1069,266.1454,265.5487,265.8278,3500.0
2021-02-26 10:45:00,276.08,276.31,276.04,276.29,1772.0,265.7123,265.9337,265.6738,265.9144,1772.0
2021-02-26 10:50:00,276.0,276.37,275.49,276.37,4502.0,265.6353,265.9914,265.1445,265.9914,4502.0
2021-02-26 10:55:00,276.46,276.88,276.28,276.6,4081.0,266.0781,266.4823,265.9048,266.2128,4081.0
2021-02-26 11:00:00,276.74,276.89,276.52,276.56,1574.0,266.3475,266.4919,266.1358,266.1743,1574.0
2021-02-26 11:05:00,276.59,276.88,276.15,276.15,1600.0,266.2032,266.4823,265.7797,265.7797,1600.0
2021-02-26 11:10:00,276.26,276.27,275.48,275.48,3800.0,265.8856,265.8952,265.1349,265.1349,3800.0
2021-02-26 11:15:00,275.39,275.72,275.07,275.11,3805.0,265.0482,265.3658,264.7403,264.7788,3805.0
2021-02-26 11:20:00,274.81,274.81,273.72,273.84,3700.0,264.49,264.49,263.441,263.5564,3700.0
2021-02-26 11:25:00,273.87,273.87,273.21,273.21,1800.0,263.5853,263.5853,262.9501,262.9501,1800.0
2021-02-26 11:30:00,273.33,274.03,273.33,274.03,3403.0,263.0656,263.7393,263.0656,263.7393,3403.0
2021-02-26 11:35:00,274.11,274.94,274.07,274.62,8031.0,263.8163,264.6151,263.7778,264.3072,8031.0
2021-02-26 11:40:00,274.63,274.76,274.27,274.41,1100.0,264.3168,264.4419,263.9703,264.105,1100.0
2021-02-26 11:45:00,274.4,274.72,273.62,274.72,4700.0,264.0954,264.4034,263.3447,264.4034,4700.0
2021-02-26 11:50:00,274.56,274.93,274.35,274.56,2250.0,264.2494,264.6055,264.0473,264.2494,2250.0
2021-02-26 11:55:00,274.33,274.38,273.74,274.12,4261.0,264.028,264.0762,263.4602,263.8259,4261.0
2021-02-26 12:00:00,274.18,274.36,273.77,273.92,3320.0,263.8837,264.0569,263.4891,263.6334,3320.0
2021-02-26 12:05:00,273.81,274.21,273.57,274.21,1905.0,263.5276,263.9125,263.2966,263.9125,1905.0
2021-02-26 12:10:00,274.43,275.0,274.35,275.0,3343.0,264.1243,264.6729,264.0473,264.6729,3343.0
2021-02-26 12:15:00,274.88,275.04,274.85,274.85,1300.0,264.5574,264.7114,264.5285,264.5285,1300.0
2021-02-26 12:20:00,274.92,275.21,274.81,275.07,2077.0,264.5959,264.875,264.49,264.7403,2077.0
2021-02-26 12:25:00,275.25,275.25,274.95,275.1,2301.0,264.9135,264.9135,264.6248,264.7691,2301.0
2021-02-26 12:30:00,275.16,275.51,274.96,275.46,1801.0,264.8269,265.1637,264.6344,265.1156,1801.0
2021-02-26 12:35:00,275.32,275.46,274.95,275.2,3923.0,264.9809,265.1156,264.6248,264.8654,3923.0
2021-02-26 12:40:00,275.1,275.2,274.89,274.89,1700.0,264.7691,264.8654,264.567,264.567,1700.0
2021-02-26 12:45:00,274.83,275.31,274.83,275.22,2510.0,264.5093,264.9712,264.5093,264.8846,2510.0
2021-02-26 12:50:00,275.12,275.34,274.99,275.16,1301.0,264.7884,265.0001,264.6633,264.8269,1301.0
2021-02-26 12:55:00,274.93,275.04,274.4,274.71,1500.0,264.6055,264.7114,264.0954,264.3938,1500.0
2021-02-26 13:00:00,274.63,274.63,274.3,274.59,3522.0,264.3168,264.3168,263.9992,264.2783,3522.0
2021-02-26 13:05:00,274.51,274.96,274.42,274.94,2480.0,264.2013,264.6344,264.1147,264.6151,2480.0
2021-02-26 13:10:00,274.96,275.01,274.73,275.01,3091.0,264.6344,264.6825,264.413,264.6825,3091.0
2021-02-26 13:15:00,275.02,275.6,275.02,275.55,2600.0,264.6921,265.2504,264.6921,265.2022,2600.0
2021-02-26 13:20:00,275.63,275.77,275.51,275.76,1900.0,265.2792,265.414,265.1637,265.4043,1900.0
2021-02-26 13:25:00,275.86,276.46,275.86,276.3,4224.0,265.5006,266.0781,265.5006,265.9241,4224.0
2021-02-26 13:30:00,276.35,276.35,275.73,276.13,4051.0,265.9722,265.9722,265.3755,265.7604,4051.0
2021-02-26 13:35:00,275.9,275.96,275.53,275.77,2056.0,265.5391,265.5968,265.183,265.414,2056.0
2021-02-26 13:40:00,275.72,275.88,275.64,275.71,1944.0,265.3658,265.5198,265.2888,265.3562,1944.0
2021-02-26 13:45:00,276.04,276.11,274.9,274.9,3085.0,265.6738,265.7412,264.5766,264.5766,3085.0
2021-02-26 13:50:00,274.83,274.83,274.18,274.39,3670.0,264.5093,264.5093,263.8837,264.0858,3670.0
2021-02-26 13:55:00,274.29,275.07,274.29,274.9,4165.0,263.9895,264.7403,263.9895,264.5766,4165.0
2021-02-26 14:00:00,274.85,275.51,274.8,274.8,3962.0,264.5285,265.1637,264.4804,264.4804,3962.0
2021-02-26 14:05:00,274.57,274.81,274.43,274.81,2900.0,264.259,264.49,264.1243,264.49,2900.0
2021-02-26 14:10:00,274.61,274.86,274.5,274.66,7509.0,264.2975,264.5381,264.1917,264.3457,7509.0
2021-02-26 14:15:00,274.76,274.8,274.34,274.34,3550.0,264.4419,264.4804,264.0377,264.0377,3550.0
2021-02-26 14:20:00,274.29,274.74,274.28,274.6,3017.0,263.9895,264.4226,263.9799,264.2879,3017.0
2021-02-26 14:25:00,274.75,275.15,274.57,274.75,4353.0,264.4323,264.8172,264.259,264.4323,4353.0
2021-02-26 14:30:00,274.77,275.35,274.77,275.35,1943.0,264.4515,265.0097,264.4515,265.0097,1943.0
2021-02-26 14:35:00,275.3,275.66,275.3,275.49,3833.0,264.9616,265.3081,264.9616,265.1445,3833.0
2021-02-26 14:40:00,275.46,275.61,275.08,275.41,4711.0,265.1156,265.26,264.7499,265.0675,4711.0
2021-02-26 14:45:00,275.5,275.86,275.45,275.8,3946.0,265.1541,265.5006,265.106,265.4428,3946.0
2021-02-26 14:50:00,275.81,276.22,275.64,276.0,5898.0,265.4525,265.8471,265.2888,265.6353,5898.0
2021-02-26 14:55:00,276.15,276.15,275.8,276.0,2579.0,265.7797,265.7797,265.4428,265.6353,2579.0
2021-02-26 15:00:00,276.03,276.55,275.97,276.55,4525.0,265.6642,266.1647,265.6065,266.1647,4525.0
2021-02-26 15:05:00,276.57,277.11,276.25,276.98,4143.0,266.1839,266.7036,265.8759,266.5785,4143.0
2021-02-26 15:10:00,276.87,276.91,276.56,276.66,4347.0,266.4727,266.5112,266.1743,266.2705,4347.0
2021-02-26 15:15:00,276.81,277.01,276.58,276.73,5701.0,266.4149,266.6074,266.1935,266.3379,5701.0
2021-02-26 15:20:00,276.67,276.86,276.24,276.24,3098.0,266.2802,266.463,265.8663,265.8663,3098.0
2021-02-26 15:25:00,276.1,276.1,275.54,275.54,4792.0,265.7316,265.7316,265.1926,265.1926,4792.0
2021-02-26 15:30:00,275.46,275.81,275.43,275.61,6742.0,265.1156,265.4525,265.0867,265.26,6742.0
2021-02-26 15:35:00,275.71,275.71,275.04,275.45,7453.0,265.3562,265.3562,264.7114,265.106,7453.0
2021-02-26 15:40:00,275.37,275.97,275.26,275.74,11555.0,265.029,265.6065,264.9231,265.3851,11555.0
2021-02-26 15:45:00,275.79,277.03,275.79,277.03,14332.0,265.4332,266.6266,265.4332,266.6266,14332.0
2021-02-26 15:50:00,276.67,277.04,276.12,276.19,37647.0,266.2802,266.6363,265.7508,265.8182,37647.0
2021-02-26 15:55:00,276.32,276.85,274.84,274.84,66797.0,265.9433,266.4534,264.5189,264.5189,66797.0
2021-03-01 09:30:00,277.33,278.71,277.06,278.39,21917.0,266.9154,268.2436,266.6555,267.9356,21917.0
2021-03-01 09:35:00,278.55,279.89,278.08,279.24,11371.0,268.0896,269.3792,267.6372,268.7537,11371.0
2021-03-01 09:40:00,279.02,279.91,278.98,279.75,6083.0,268.5419,269.3985,268.5034,269.2445,6083.0
2021-03-01 09:45:00,280.0,280.27,279.49,279.89,4688.0,269.4851,269.745,268.9943,269.3792,4688.0
2021-03-01 09:50:00,279.97,279.97,278.72,279.46,5712.0,269.4562,269.4562,268.2532,268.9654,5712.0
2021-03-01 09:55:00,279.57,280.25,279.42,279.63,4430.0,269.0713,269.7257,268.9269,269.129,4430.0
2021-03-01 10:00:00,279.24,279.61,278.68,279.05,3399.0,268.7537,269.1098,268.2147,268.5708,3399.0
2021-03-01 10:05:00,278.75,278.99,278.12,278.34,3788.0,268.2821,268.513,267.6757,267.8875,3788.0
2021-03-01 10:10:00,278.28,278.48,278.16,278.48,3466.0,267.8297,268.0222,267.7142,268.0222,3466.0
2021-03-01 10:15:00,278.5,279.31,278.19,278.44,7090.0,268.0414,268.821,267.7431,267.9837,7090.0
2021-03-01 10:20:00,278.5,278.94,278.02,278.19,6443.0,268.0414,268.4649,267.5795,267.7431,6443.0
2021-03-01 10:25:00,278.26,279.1,278.26,278.56,5095.0,267.8105,268.6189,267.8105,268.0992,5095.0
2021-03-01 10:30:00,278.66,279.03,278.61,278.81,2180.0,268.1954,268.5515,268.1473,268.3398,2180.0
2021-03-01 10:35:00,279.07,280.05,279.05,280.05,3050.0,268.59,269.5332,268.5708,269.5332,3050.0
2021-03-01 10:40:00,280.22,280.38,280.09,280.18,2201.0,269.6969,269.8508,269.5717,269.6584,2201.0
2021-03-01 10:45:00,280.16,280.79,280.11,280.69,5090.0,269.6391,270.2454,269.591,270.1492,5090.0
2021-03-01 10:50:00,280.66,280.7,280.44,280.7,2905.0,270.1203,270.1588,269.9086,270.1588,2905.0
2021-03-01 10:55:00,280.65,280.88,280.24,280.67,3524.0,270.1107,270.3321,269.7161,270.13,3524.0
2021-03-01 11:00:00,280.69,280.98,280.51,280.51,3300.0,270.1492,270.4283,269.976,269.976,3300.0
2021-03-01 11:05:00,280.41,281.05,280.3,281.05,5399.0,269.8797,270.4957,269.7739,270.4957,5399.0
2021-03-01 11:10:00,281.04,281.13,280.78,280.84,2079.0,270.4861,270.5727,270.2358,270.2936,2079.0
2021-03-01 11:15:00,280.8,280.97,280.53,280.96,2900.0,270.2551,270.4187,269.9952,270.4091,2900.0
2021-03-01 11:20:00,280.86,281.03,280.67,281.03,1800.0,270.3128,270.4764,270.13,270.4764,1800.0
2021-03-01 11:25:00,281.13,281.18,280.56,280.86,3357.0,270.5727,270.6208,270.0241,270.3128,3357.0
2021-03-01 11:30:00,280.88,281.0,280.69,280.82,3982.0,270.3321,270.4476,270.1492,270.2743,3982.0
2021-03-01 11:35:00,280.79,280.8,280.45,280.62,2849.0,270.2454,270.2551,269.9182,270.0818,2849.0
2021-03-01 11:40:00,280.71,281.01,280.69,280.92,2623.0,270.1685,270.4572,270.1492,270.3706,2623.0
2021-03-01 11:45:00,280.88,281.11,280.74,281.11,2701.0,270.3321,270.5534,270.1973,270.5534,2701.0
2021-03-01 11:50:00,280.96,281.25,280.94,281.22,2600.0,270.4091,270.6882,270.3898,270.6593,2600.0
2021-03-01 11:55:00,281.12,282.0,281.12,281.73,4120.0,270.5631,271.41,270.5631,271.1501,4120.0
2021-03-01 12:00:00,281.58,282.36,281.4,281.94,1800.0,271.0058,271.7565,270.8325,271.3523,1800.0
2021-03-01 12:05:00,282.0,282.39,281.98,282.35,3100.0,271.41,271.7854,271.3908,271.7469,3100.0
2021-03-01 12:10:00,282.28,282.58,282.28,282.4,2628.0,271.6795,271.9682,271.6795,271.795,2628.0
2021-03-01 12:15:00,282.36,282.36,281.94,282.26,1910.0,271.7565,271.7565,271.3523,271.6602,1910.0
2021-03-01 12:20:00,282.4,282.45,282.21,282.4,2500.0,271.795,271.8431,271.6121,271.795,2500.0
2021-03-01 12:25:00,282.4,282.4,282.03,282.12,1966.0,271.795,271.795,271.4389,271.5255,1966.0
2021-03-01 12:30:00,282.09,282.62,282.09,282.47,2565.0,271.4966,272.0067,271.4966,271.8624,2565.0
2021-03-01 12:35:00,282.42,282.68,282.21,282.68,2209.0,271.8142,272.0645,271.6121,272.0645,2209.0
2021-03-01 12:40:00,282.68,282.92,282.65,282.68,2201.0,272.0645,272.2955,272.0356,272.0645,2201.0
2021-03-01 12:45:00,282.74,282.74,282.45,282.59,1413.0,272.1222,272.1222,271.8431,271.9779,1413.0
2021-03-01 12:50:00,282.59,282.7,281.52,281.84,5738.0,271.9779,272.0837,270.948,271.256,5738.0
2021-03-01 12:55:00,281.75,282.17,281.74,282.17,1200.0,271.1694,271.5736,271.1598,271.5736,1200.0
2021-03-01 13:00:00,282.3,282.47,282.2,282.28,2100.0,271.6987,271.8624,271.6025,271.6795,2100.0
2021-03-01 13:05:00,282.39,282.66,282.39,282.51,6312.0,271.7854,272.0452,271.7854,271.9009,6312.0
2021-03-01 13:10:00,282.32,282.32,281.8,281.92,1500.0,271.718,271.718,271.2175,271.333,1500.0
2021-03-01 13:15:00,281.87,281.87,281.21,281.62,7155.0,271.2849,271.2849,270.6497,271.0443,7155.0
2021-03-01 13:20:00,281.54,281.84,281.48,281.81,1823.0,270.9673,271.256,270.9095,271.2271,1823.0
2021-03-01 13:25:00,281.78,282.22,281.75,281.95,5048.0,271.1983,271.6217,271.1694,271.3619,5048.0
2021-03-01 13:30:00,282.07,282.2,281.84,282.17,2020.0,271.4774,271.6025,271.256,271.5736,2020.0
2021-03-01 13:35:00,282.21,283.06,282.17,282.68,4688.0,271.6121,272.4302,271.5736,272.0645,4688.0
2021-03-01 13:40:00,282.82,283.43,282.82,283.22,5114.0,272.1992,272.7863,272.1992,272.5842,5114.0
2021-03-01 13:45:00,283.18,283.4,283.12,283.4,1757.0,272.5457,272.7574,272.488,272.7574,1757.0
2021-03-01 13:50:00,283.44,283.67,283.31,283.52,3844.0,272.7959,273.0173,272.6708,272.8729,3844.0
2021-03-01 13:55:00,283.67,283.81,283.58,283.67,2668.0,273.0173,273.152,272.9307,273.0173,2668.0
2021-03-01 14:00:00,283.63,284.03,283.62,283.83,4513.0,272.9788,273.3638,272.9692,273.1713,4513.0
2021-03-01 14:05:00,283.68,283.71,282.97,283.19,12420.0,273.0269,273.0558,272.3436,272.5553,12420.0
2021-03-01 14:10:00,283.37,284.01,283.36,283.52,4460.0,272.7286,273.3445,272.7189,272.8729,4460.0
2021-03-01 14:15:00,283.44,283.52,282.95,283.1,2887.0,272.7959,272.8729,272.3243,272.4687,2887.0
2021-03-01 14:20:00,283.11,283.47,283.01,283.47,1505.0,272.4783,272.8248,272.3821,272.8248,1505.0
2021-03-01 14:25:00,283.45,283.61,283.38,283.61,4614.0,272.8056,272.9595,272.7382,272.9595,4614.0
2021-03-01 14:30:00,283.71,283.71,283.34,283.4,2242.0,273.0558,273.0558,272.6997,272.7574,2242.0
2021-03-01 14:35:00,283.46,283.7,283.29,283.57,3541.0,272.8152,273.0462,272.6516,272.9211,3541.0
2021-03-01 14:40:00,283.9,284.09,283.85,283.99,1660.0,273.2387,273.4215,273.1905,273.3253,1660.0
2021-03-01 14:45:00,283.9,284.13,283.84,284.07,2599.0,273.2387,273.46,273.1809,273.4023,2599.0
2021-03-01 14:50:00,284.1,284.2,283.97,284.0,2540.0,273.4311,273.5274,273.306,273.3349,2540.0
2021-03-01 14:55:00,284.01,284.02,283.43,283.49,3411.0,273.3445,273.3542,272.7863,272.8441,3411.0
2021-03-01 15:00:00,283.41,283.65,283.23,283.23,5582.0,272.7671,272.998,272.5938,272.5938,5582.0
2021-03-01 15:05:00,283.14,283.35,283.09,283.35,2703.0,272.5072,272.7093,272.4591,272.7093,2703.0
2021-03-01 15:10:00,283.27,283.45,283.19,283.37,4622.0,272.6323,272.8056,272.5553,272.7286,4622.0
2021-03-01 15:15:00,283.42,283.42,282.82,283.23,5603.0,272.7767,272.7767,272.1992,272.5938,5603.0
2021-03-01 15:20:00,283.3,283.74,283.24,283.7,3441.0,272.6612,273.0847,272.6034,273.0462,3441.0
2021-03-01 15:25:00,283.65,283.98,283.65,283.83,4971.0,272.998,273.3157,272.998,273.1713,4971.0
2021-03-01 15:30:00,283.89,284.11,283.86,284.11,8706.0,273.229,273.4408,273.2002,273.4408,8706.0
2021-03-01 15:35:00,284.01,284.03,283.35,283.52,7526.0,273.3445,273.3638,272.7093,272.8729,7526.0
2021-03-01 15:40:00,283.5,283.58,283.35,283.41,7274.0,272.8537,272.9307,272.7093,272.7671,7274.0
2021-03-01 15:45:00,283.24,283.43,283.03,283.23,8116.0,272.6034,272.7863,272.4013,272.5938,8116.0
2021-03-01 15:50:00,282.97,283.01,282.47,282.93,10213.0,272.3436,272.3821,271.8624,272.3051,10213.0
2021-03-01 15:55:00,282.92,282.92,282.28,282.47,40887.0,272.2955,272.2955,271.6795,271.8624,40887.0
2021-03-02 09:30:00,280.85,281.98,278.81,279.28,57175.0,270.3032,271.3908,268.3398,268.7922,57175.0
2021-03-02 09:35:00,279.63,280.66,279.0,280.41,6231.0,269.129,270.1203,268.5227,269.8797,6231.0
2021-03-02 09:40:00,280.1,280.34,279.62,279.87,5629.0,269.5814,269.8123,269.1194,269.36,5629.0
2021-03-02 09:45:00,279.94,280.12,279.16,279.55,7581.0,269.4274,269.6006,268.6767,269.052,7581.0
2021-03-02 09:50:00,279.55,280.25,279.36,279.95,11309.0,269.052,269.7257,268.8692,269.437,11309.0
2021-03-02 09:55:00,280.06,280.77,279.93,280.42,12298.0,269.5429,270.2262,269.4177,269.8893,12298.0
2021-03-02 10:00:00,280.69,281.14,280.45,281.14,2575.0,270.1492,270.5823,269.9182,270.5823,2575.0
2021-03-02 10:05:00,280.85,280.9,280.71,280.79,2371.0,270.3032,270.3513,270.1685,270.2454,2371.0
2021-03-02 10:10:00,280.74,280.94,279.72,279.72,4055.0,270.1973,270.3898,269.2156,269.2156,4055.0
2021-03-02 10:15:00,279.89,280.21,279.24,279.24,2930.0,269.3792,269.6872,268.7537,268.7537,2930.0
2021-03-02 10:20:00,279.25,279.51,279.16,279.5,4505.0,268.7633,269.0135,268.6767,269.0039,4505.0
2021-03-02 10:25:00,279.63,279.94,278.81,279.16,5456.0,269.129,269.4274,268.3398,268.6767,5456.0
2021-03-02 10:30:00,278.91,280.02,278.91,279.55,4571.0,268.436,269.5044,268.436,269.052,4571.0
2021-03-02 10:35:00,279.43,279.54,279.06,279.35,2656.0,268.9365,269.0424,268.5804,268.8595,2656.0
2021-03-02 10:40:00,279.08,279.4,278.93,279.15,3237.0,268.5997,268.9076,268.4553,268.667,3237.0
2021-03-02 10:45:00,279.12,279.88,278.99,279.6,2671.0,268.6382,269.3696,268.513,269.1001,2671.0
2021-03-02 10:50:00,279.78,279.83,279.4,279.58,1979.0,269.2734,269.3215,268.9076,269.0809,1979.0
2021-03-02 10:55:00,279.59,279.87,279.4,279.87,7379.0,269.0905,269.36,268.9076,269.36,7379.0
2021-03-02 11:00:00,279.85,279.88,279.46,279.8,8701.0,269.3407,269.3696,268.9654,269.2926,8701.0
2021-03-02 11:05:00,279.91,280.15,279.88,280.15,600.0,269.3985,269.6295,269.3696,269.6295,600.0
2021-03-02 11:10:00,280.36,280.38,279.75,279.87,2028.0,269.8316,269.8508,269.2445,269.36,2028.0
2021-03-02 11:15:00,279.82,280.02,279.57,280.02,4150.0,269.3119,269.5044,269.0713,269.5044,4150.0
2021-03-02 11:20:00,280.16,280.31,280.05,280.05,2181.0,269.6391,269.7835,269.5332,269.5332,2181.0
2021-03-02 11:25:00,280.0,280.18,279.82,280.18,1396.0,269.4851,269.6584,269.3119,269.6584,1396.0
2021-03-02 11:30:00,280.47,280.78,280.15,280.15,2603.0,269.9375,270.2358,269.6295,269.6295,2603.0
2021-03-02 11:35:00,280.14,280.2,279.8,279.8,2412.0,269.6199,269.6776,269.2926,269.2926,2412.0
2021-03-02 11:40:00,279.94,280.1,279.75,279.98,2223.0,269.4274,269.5814,269.2445,269.4659,2223.0
2021-03-02 11:45:00,280.11,280.51,279.85,280.32,3151.0,269.591,269.976,269.3407,269.7931,3151.0
2021-03-02 11:50:00,280.25,280.64,280.23,280.38,2600.0,269.7257,270.1011,269.7065,269.8508,2600.0
2021-03-02 11:55:00,280.76,280.86,280.53,280.67,812.0,270.2166,270.3128,269.9952,270.13,812.0
2021-03-02 12:00:00,280.6,280.86,280.56,280.65,1826.0,270.0626,270.3128,270.0241,270.1107,1826.0
2021-03-02 12:05:00,280.71,281.01,280.53,280.71,4795.0,270.1685,270.4572,269.9952,270.1685,4795.0
2021-03-02 12:10:00,280.86,280.94,280.6,280.83,1512.0,270.3128,270.3898,270.0626,270.2839,1512.0
2021-03-02 12:15:00,280.89,281.08,280.43,280.94,21271.0,270.3417,270.5246,269.899,270.3898,21271.0
2021-03-02 12:20:00,280.91,281.08,280.9,280.93,1600.0,270.3609,270.5246,270.3513,270.3802,1600.0
2021-03-02 12:25:00,280.86,280.9,280.51,280.87,2801.0,270.3128,270.3513,269.976,270.3224,2801.0
2021-03-02 12:30:00,280.82,281.27,280.82,281.06,1756.0,270.2743,270.7074,270.2743,270.5053,1756.0
2021-03-02 12:35:00,281.21,281.62,281.13,281.62,1118.0,270.6497,271.0443,270.5727,271.0443,1118.0
2021-03-02 12:40:00,281.6,281.62,281.43,281.62,3797.0,271.025,271.0443,270.8614,271.0443,3797.0
2021-03-02 12:45:00,281.62,281.72,281.55,281.7,1741.0,271.0443,271.1405,270.9769,271.1213,1741.0
2021-03-02 12:50:00,281.67,282.0,281.67,282.0,2282.0,271.0924,271.41,271.0924,271.41,2282.0
2021-03-02 12:55:00,281.98,281.98,281.83,281.89,815.0,271.3908,271.3908,271.2464,271.3041,815.0
2021-03-02 13:00:00,281.97,282.26,281.94,282.26,3807.0,271.3811,271.6602,271.3523,271.6602,3807.0
2021-03-02 13:05:00,281.99,282.1,281.98,282.1,504.0,271.4004,271.5063,271.3908,271.5063,504.0
2021-03-02 13:10:00,282.0,282.36,281.99,282.25,1879.0,271.41,271.7565,271.4004,271.6506,1879.0
2021-03-02 13:15:00,282.31,282.43,282.23,282.43,700.0,271.7084,271.8239,271.6314,271.8239,700.0
2021-03-02 13:20:00,282.37,282.53,282.28,282.41,2163.0,271.7661,271.9201,271.6795,271.8046,2163.0
2021-03-02 13:25:00,282.21,282.55,282.1,282.55,2393.0,271.6121,271.9394,271.5063,271.9394,2393.0
2021-03-02 13:30:00,282.62,282.62,282.3,282.31,1380.0,272.0067,272.0067,271.6987,271.7084,1380.0
2021-03-02 13:35:00,282.43,282.62,282.43,282.58,1786.0,271.8239,272.0067,271.8239,271.9682,1786.0
2021-03-02 13:40:00,282.49,282.8,282.32,282.74,7911.0,271.8816,272.18,271.718,272.1222,7911.0
2021-03-02 13:45:00,282.78,282.79,282.62,282.79,2782.0,272.1607,272.1703,272.0067,272.1703,2782.0
2021-03-02 13:50:00,282.76,282.88,282.66,282.78,2240.0,272.1415,272.257,272.0452,272.1607,2240.0
2021-03-02 13:55:00,282.85,282.95,282.85,282.9,4427.0,272.2281,272.3243,272.2281,272.2762,4427.0
2021-03-02 14:00:00,282.84,283.23,282.84,283.23,4209.0,272.2185,272.5938,272.2185,272.5938,4209.0
2021-03-02 14:05:00,283.17,283.47,282.97,283.47,3355.0,272.5361,272.8248,272.3436,272.8248,3355.0
2021-03-02 14:10:00,283.29,283.33,283.01,283.01,3286.0,272.6516,272.6901,272.3821,272.3821,3286.0
2021-03-02 14:15:00,282.91,283.04,282.79,282.8,1729.0,272.2858,272.411,272.1703,272.18,1729.0
2021-03-02 14:20:00,282.85,283.19,282.84,283.07,1372.0,272.2281,272.5553,272.2185,272.4398,1372.0
2021-03-02 14:25:00,282.96,283.24,282.96,283.24,1863.0,272.334,272.6034,272.334,272.6034,1863.0
2021-03-02 14:30:00,283.28,283.28,282.59,282.8,3710.0,272.6419,272.6419,271.9779,272.18,3710.0
2021-03-02 14:35:00,282.7,282.9,282.7,282.88,1238.0,272.0837,272.2762,272.0837,272.257,1238.0
2021-03-02 14:40:00,282.94,282.94,282.57,282.72,1810.0,272.3147,272.3147,271.9586,272.103,1810.0
2021-03-02 14:45:00,282.75,283.0,282.68,282.97,3115.0,272.1318,272.3725,272.0645,272.3436,3115.0
2021-03-02 14:50:00,282.97,283.08,282.97,283.05,2730.0,272.3436,272.4495,272.3436,272.4206,2730.0
2021-03-02 14:55:00,283.09,283.23,282.65,282.66,2307.0,272.4591,272.5938,272.0356,272.0452,2307.0
2021-03-02 15:00:00,282.72,283.07,282.72,282.98,2918.0,272.103,272.4398,272.103,272.3532,2918.0
2021-03-02 15:05:00,282.99,283.27,282.98,283.23,2616.0,272.3628,272.6323,272.3532,272.5938,2616.0
2021-03-02 15:10:00,283.19,283.19,282.96,282.98,4927.0,272.5553,272.5553,272.334,272.3532,4927.0
2021-03-02 15:15:00,282.99,283.14,282.5,282.65,4050.0,272.3628,272.5072,271.8912,272.0356,4050.0
2021-03-02 15:20:00,282.56,282.67,282.44,282.5,6537.0,271.949,272.0548,271.8335,271.8912,6537.0
2021-03-02 15:25:00,282.5,282.55,282.0,282.28,14859.0,271.8912,271.9394,271.41,271.6795,14859.0
2021-03-02 15:30:00,282.12,282.35,282.02,282.13,2511.0,271.5255,271.7469,271.4293,271.5351,2511.0
2021-03-02 15:35:00,282.06,282.22,281.97,282.07,6408.0,271.4678,271.6217,271.3811,271.4774,6408.0
2021-03-02 15:40:00,282.0,282.44,281.95,282.27,10975.0,271.41,271.8335,271.3619,271.6699,10975.0
2021-03-02 15:45:00,282.27,282.68,282.12,282.22,5593.0,271.6699,272.0645,271.5255,271.6217,5593.0
2021-03-02 15:50:00,282.27,282.46,281.88,282.21,10069.0,271.6699,271.8527,271.2945,271.6121,10069.0
2021-03-02 15:55:00,282.13,282.25,281.05,281.2,58521.0,271.5351,271.6506,270.4957,270.6401,58521.0
2021-03-03 09:30:00,280.62,281.8,279.6,280.71,27047.0,270.0818,271.2175,269.1001,270.1685,27047.0
2021-03-03 09:35:00,280.63,280.77,279.41,280.0,5928.0,270.0915,270.2262,268.9173,269.4851,5928.0
2021-03-03 09:40:00,279.15,280.55,279.15,280.21,2329.0,268.667,270.0145,268.667,269.6872,2329.0
2021-03-03 09:45:00,280.27,280.27,279.46,280.11,4942.0,269.745,269.745,268.9654,269.591,4942.0
2021-03-03 09:50:00,279.93,280.55,279.92,280.29,4179.0,269.4177,270.0145,269.4081,269.7642,4179.0
2021-03-03 09:55:00,280.28,280.28,279.51,279.57,6146.0,269.7546,269.7546,269.0135,269.0713,6146.0
2021-03-03 10:00:00,279.68,279.77,279.3,279.77,2989.0,269.1771,269.2638,268.8114,269.2638,2989.0
2021-03-03 10:05:00,279.72,280.0,279.5,279.93,5872.0,269.2156,269.4851,269.0039,269.4177,5872.0
2021-03-03 10:10:00,279.87,280.12,278.75,278.78,6896.0,269.36,269.6006,268.2821,268.3109,6896.0
2021-03-03 10:15:00,278.64,278.97,278.48,278.93,5603.0,268.1762,268.4938,268.0222,268.4553,5603.0
2021-03-03 10:20:00,278.94,279.33,278.73,279.28,4286.0,268.4649,268.8403,268.2628,268.7922,4286.0
2021-03-03 10:25:00,279.42,279.7,279.42,279.63,2437.0,268.9269,269.1964,268.9269,269.129,2437.0
2021-03-03 10:30:00,279.63,279.63,278.91,279.53,4110.0,269.129,269.129,268.436,269.0328,4110.0
2021-03-03 10:35:00,279.39,279.39,278.79,279.07,5945.0,268.898,268.898,268.3206,268.59,5945.0
2021-03-03 10:40:00,279.27,279.7,278.91,279.6,6318.0,268.7825,269.1964,268.436,269.1001,6318.0
2021-03-03 10:45:00,279.74,280.04,278.89,279.0,5076.0,269.2349,269.5236,268.4168,268.5227,5076.0
2021-03-03 10:50:00,279.11,279.35,279.0,279.19,2931.0,268.6285,268.8595,268.5227,268.7055,2931.0
2021-03-03 10:55:00,279.41,279.78,279.07,279.39,4138.0,268.9173,269.2734,268.59,268.898,4138.0
2021-03-03 11:00:00,279.37,279.62,279.16,279.16,4031.0,268.8788,269.1194,268.6767,268.6767,4031.0
2021-03-03 11:05:00,279.21,279.62,279.21,279.45,4083.0,268.7248,269.1194,268.7248,268.9558,4083.0
2021-03-03 11:10:00,279.32,279.32,278.37,278.37,4091.0,268.8307,268.8307,267.9163,267.9163,4091.0
2021-03-03 11:15:00,278.49,278.6,278.28,278.56,5675.0,268.0318,268.1377,267.8297,268.0992,5675.0
2021-03-03 11:20:00,278.5,278.82,278.41,278.8,5018.0,268.0414,268.3494,267.9548,268.3302,5018.0
2021-03-03 11:25:00,278.93,278.98,278.73,278.9,3842.0,268.4553,268.5034,268.2628,268.4264,3842.0
2021-03-03 11:30:00,278.86,278.93,278.65,278.65,3624.0,268.3879,268.4553,268.1858,268.1858,3624.0
2021-03-03 11:35:00,278.72,278.75,278.47,278.7,5761.0,268.2532,268.2821,268.0126,268.2339,5761.0
2021-03-03 11:40:00,278.8,278.84,278.44,278.54,6541.0,268.3302,268.3687,267.9837,268.0799,6541.0
2021-03-03 11:45:00,278.43,278.61,278.25,278.48,13379.0,267.9741,268.1473,267.8008,268.0222,13379.0
2021-03-03 11:50:00,278.53,278.92,278.48,278.65,8035.0,268.0703,268.4457,268.0222,268.1858,8035.0
2021-03-03 11:55:00,278.75,279.0,278.53,278.72,9683.0,268.2821,268.5227,268.0703,268.2532,9683.0
2021-03-03 12:00:00,278.73,278.82,277.87,278.16,12866.0,268.2628,268.3494,267.4351,267.7142,12866.0
2021-03-03 12:05:00,278.16,278.77,278.16,278.46,2534.0,267.7142,268.3013,267.7142,268.0029,2534.0
2021-03-03 12:10:00,278.46,278.92,278.46,278.7,1800.0,268.0029,268.4457,268.0029,268.2339,1800.0
2021-03-03 12:15:00,278.94,279.06,278.63,279.0,3354.0,268.4649,268.5804,268.1666,268.5227,3354.0
2021-03-03 12:20:00,278.87,279.15,278.72,279.03,16307.0,268.3976,268.667,268.2532,268.5515,16307.0
2021-03-03 12:25:00,279.01,279.14,279.01,279.05,45428.0,268.5323,268.6574,268.5323,268.5708,45428.0
2021-03-03 12:30:00,279.13,279.44,278.81,279.4,20303.0,268.6478,268.9461,268.3398,268.9076,20303.0
2021-03-03 12:35:00,279.46,279.54,279.24,279.33,3749.0,268.9654,269.0424,268.7537,268.8403,3749.0
2021-03-03 12:40:00,279.27,279.31,279.04,279.28,1601.0,268.7825,268.821,268.5612,268.7922,1601.0
2021-03-03 12:45:00,279.33,279.67,279.24,279.52,2007.0,268.8403,269.1675,268.7537,269.0231,2007.0
2021-03-03 12:50:00,279.55,279.56,279.33,279.34,1214.0,269.052,269.0616,268.8403,268.8499,1214.0
2021-03-03 12:55:00,279.34,279.34,279.17,279.17,1063.0,268.8499,268.8499,268.6863,268.6863,1063.0
2021-03-03 13:00:00,279.13,279.13,278.8,278.98,1710.0,268.6478,268.6478,268.3302,268.5034,1710.0
2021-03-03 13:05:00,278.97,279.05,278.78,278.93,1600.0,268.4938,268.5708,268.3109,268.4553,1600.0
2021-03-03 13:10:00,278.87,279.03,278.76,278.86,2799.0,268.3976,268.5515,268.2917,268.3879,2799.0
2021-03-03 13:15:00,278.84,279.2,278.67,279.11,4101.0,268.3687,268.7152,268.2051,268.6285,4101.0
2021-03-03 13:20:00,279.26,279.33,279.08,279.1,2257.0,268.7729,268.8403,268.5997,268.6189,2257.0
2021-03-03 13:25:00,279.12,279.19,279.03,279.03,1100.0,268.6382,268.7055,268.5515,268.5515,1100.0
2021-03-03 13:30:00,278.89,278.89,278.54,278.62,1888.0,268.4168,268.4168,268.0799,268.1569,1888.0
2021-03-03 13:35:00,278.6,278.95,278.6,278.8,3183.0,268.1377,268.4745,268.1377,268.3302,3183.0
2021-03-03 13:40:00,278.76,278.94,278.54,278.62,2900.0,268.2917,268.4649,268.0799,268.1569,2900.0
2021-03-03 13:45:00,278.68,278.71,278.37,278.61,5408.0,268.2147,268.2436,267.9163,268.1473,5408.0
2021-03-03 13:50:00,278.57,278.84,278.41,278.72,3854.0,268.1088,268.3687,267.9548,268.2532,3854.0
2021-03-03 13:55:00,278.75,278.88,278.61,278.84,2111.0,268.2821,268.4072,268.1473,268.3687,2111.0
2021-03-03 14:00:00,278.95,279.24,278.88,279.07,2243.0,268.4745,268.7537,268.4072,268.59,2243.0
2021-03-03 14:05:00,279.16,279.33,279.03,279.12,3048.0,268.6767,268.8403,268.5515,268.6382,3048.0
2021-03-03 14:10:00,279.28,279.46,279.28,279.29,1902.0,268.7922,268.9654,268.7922,268.8018,1902.0
2021-03-03 14:15:00,279.12,279.2,278.99,279.01,1540.0,268.6382,268.7152,268.513,268.5323,1540.0
2021-03-03 14:20:00,279.06,279.23,278.86,279.16,3676.0,268.5804,268.744,268.3879,268.6767,3676.0
2021-03-03 14:25:00,279.0,279.48,278.98,279.48,2607.0,268.5227,268.9846,268.5034,268.9846,2607.0
2021-03-03 14:30:00,279.43,279.43,278.52,278.71,3402.0,268.9365,268.9365,268.0607,268.2436,3402.0
2021-03-03 14:35:00,278.79,278.87,278.6,278.87,5204.0,268.3206,268.3976,268.1377,268.3976,5204.0
2021-03-03 14:40:00,279.04,279.22,278.9,279.1,4131.0,268.5612,268.7344,268.4264,268.6189,4131.0
2021-03-03 14:45:00,279.11,279.22,278.65,278.87,3040.0,268.6285,268.7344,268.1858,268.3976,3040.0
2021-03-03 14:50:00,278.84,279.23,278.83,279.16,4429.0,268.3687,268.744,268.3591,268.6767,4429.0
2021-03-03 14:55:00,279.14,279.3,279.0,279.04,3111.0,268.6574,268.8114,268.5227,268.5612,3111.0
2021-03-03 15:00:00,279.1,279.22,278.93,279.08,4090.0,268.6189,268.7344,268.4553,268.5997,4090.0
2021-03-03 15:05:00,279.12,279.12,278.76,278.76,5334.0,268.6382,268.6382,268.2917,268.2917,5334.0
2021-03-03 15:10:00,278.79,279.13,278.69,278.69,5693.0,268.3206,268.6478,268.2243,268.2243,5693.0
2021-03-03 15:15:00,278.67,278.81,278.46,278.5,8425.0,268.2051,268.3398,268.0029,268.0414,8425.0
2021-03-03 15:20:00,278.44,278.68,278.42,278.68,7725.0,267.9837,268.2147,267.9645,268.2147,7725.0
2021-03-03 15:25:00,278.85,278.9,278.49,278.52,6369.0,268.3783,268.4264,268.0318,268.0607,6369.0
2021-03-03 15:30:00,278.61,278.81,278.3,278.5,11500.0,268.1473,268.3398,267.849,268.0414,11500.0
2021-03-03 15:35:00,278.45,278.63,278.41,278.6,14360.0,267.9933,268.1666,267.9548,268.1377,14360.0
2021-03-03 15:40:00,278.65,278.75,278.49,278.66,8252.0,268.1858,268.2821,268.0318,268.1954,8252.0
2021-03-03 15:45:00,278.71,279.07,278.66,278.7,8298.0,268.2436,268.59,268.1954,268.2339,8298.0
2021-03-03 15:50:00,278.69,278.78,278.33,278.6,28564.0,268.2243,268.3109,267.8778,268.1377,28564.0
2021-03-03 15:55:00,278.55,278.7,278.18,278.25,63351.0,268.0896,268.2339,267.7335,267.8008,63351.0
2021-03-04 09:30:00,277.5,279.31,277.5,278.49,23669.0,267.079,268.821,267.079,268.0318,23669.0
2021-03-04 09:35:00,278.5,279.32,278.23,278.9,9002.0,268.0414,268.8307,267.7816,268.4264,9002.0
2021-03-04 09:40:00,278.94,279.53,278.82,279.5,3200.0,268.4649,269.0328,268.3494,269.0039,3200.0
2021-03-04 09:45:00,279.82,280.04,278.25,278.94,7236.0,269.3119,269.5236,267.8008,268.4649,7236.0
2021-03-04 09:50:00,278.58,278.85,278.15,278.68,8881.0,268.1184,268.3783,267.7046,268.2147,8881.0
2021-03-04 09:55:00,278.66,279.43,278.2,279.42,4519.0,268.1954,268.9365,267.7527,268.9269,4519.0
2021-03-04 10:00:00,279.43,279.96,279.1,279.93,7931.0,268.9365,269.4466,268.6189,269.4177,7931.0
2021-03-04 10:05:00,280.08,280.11,279.11,279.78,4303.0,269.5621,269.591,268.6285,269.2734,4303.0
2021-03-04 10:10:00,279.78,279.78,279.35,279.57,3655.0,269.2734,269.2734,268.8595,269.0713,3655.0
2021-03-04 10:15:00,279.75,280.02,278.98,279.1,7536.0,269.2445,269.5044,268.5034,268.6189,7536.0
2021-03-04 10:20:00,278.9,279.18,278.73,278.93,3554.0,268.4264,268.6959,268.2628,268.4553,3554.0
2021-03-04 10:25:00,279.14,279.97,279.14,279.76,3121.0,268.6574,269.4562,268.6574,269.2541,3121.0
2021-03-04 10:30:00,279.68,280.41,279.58,280.22,5658.0,269.1771,269.8797,269.0809,269.6969,5658.0
2021-03-04 10:35:00,280.41,281.17,280.41,281.03,4236.0,269.8797,270.6112,269.8797,270.4764,4236.0
2021-03-04 10:40:00,281.07,281.82,281.07,281.5,5018.0,270.5149,271.2368,270.5149,270.9288,5018.0
2021-03-04 10:45:00,281.46,282.46,281.39,282.31,4066.0,270.8903,271.8527,270.8229,271.7084,4066.0
2021-03-04 10:50:00,282.15,282.29,281.71,281.71,3198.0,271.5544,271.6891,271.1309,271.1309,3198.0
2021-03-04 10:55:00,281.57,282.34,281.37,282.15,6694.0,270.9962,271.7372,270.8037,271.5544,6694.0
2021-03-04 11:00:00,282.1,283.69,282.1,283.47,2953.0,271.5063,273.0365,271.5063,272.8248,2953.0
2021-03-04 11:05:00,283.42,283.61,282.91,283.35,6516.0,272.7767,272.9595,272.2858,272.7093,6516.0
2021-03-04 11:10:00,283.33,283.61,283.22,283.44,3700.0,272.6901,272.9595,272.5842,272.7959,3700.0
2021-03-04 11:15:00,283.62,284.35,283.55,284.05,10999.0,272.9692,273.6718,272.9018,273.383,10999.0
2021-03-04 11:20:00,284.31,284.61,284.31,284.48,700.0,273.6333,273.922,273.6333,273.7969,700.0
2021-03-04 11:25:00,284.4,284.4,284.04,284.19,3791.0,273.7199,273.7199,273.3734,273.5178,3791.0
2021-03-04 11:30:00,284.21,284.38,283.7,284.07,5299.0,273.537,273.7006,273.0462,273.4023,5299.0
2021-03-04 11:35:00,283.75,283.85,283.56,283.59,3138.0,273.0943,273.1905,272.9114,272.9403,3138.0
2021-03-04 11:40:00,283.66,284.34,283.66,284.33,3711.0,273.0077,273.6621,273.0077,273.6525,3711.0
2021-03-04 11:45:00,284.31,284.6,284.11,284.6,4198.0,273.6333,273.9124,273.4408,273.9124,4198.0
2021-03-04 11:50:00,284.64,285.18,284.55,285.18,5406.0,273.9509,274.4706,273.8642,274.4706,5406.0
2021-03-04 11:55:00,285.12,285.13,284.32,284.32,3616.0,274.4128,274.4225,273.6429,273.6429,3616.0
2021-03-04 12:00:00,284.6,284.82,284.41,284.52,2521.0,273.9124,274.1241,273.7295,273.8354,2521.0
2021-03-04 12:05:00,284.42,284.48,283.96,284.21,4419.0,273.7391,273.7969,273.2964,273.537,4419.0
2021-03-04 12:10:00,284.06,284.28,283.31,283.31,2316.0,273.3927,273.6044,272.6708,272.6708,2316.0
2021-03-04 12:15:00,283.51,283.96,283.51,283.72,3881.0,272.8633,273.2964,272.8633,273.0654,3881.0
2021-03-04 12:20:00,283.61,283.86,282.68,282.73,4476.0,272.9595,273.2002,272.0645,272.1126,4476.0
2021-03-04 12:25:00,282.75,282.75,281.46,281.91,15983.0,272.1318,272.1318,270.8903,271.3234,15983.0
2021-03-04 12:30:00,281.91,282.01,280.85,281.05,5957.0,271.3234,271.4196,270.3032,270.4957,5957.0
2021-03-04 12:35:00,280.86,281.3,280.63,281.26,9526.0,270.3128,270.7363,270.0915,270.6978,9526.0
2021-03-04 12:40:00,281.3,281.42,280.75,280.83,1800.0,270.7363,270.8518,270.207,270.2839,1800.0
2021-03-04 12:45:00,280.68,280.68,279.37,279.72,1203.0,270.1396,270.1396,268.8788,269.2156,1203.0
2021-03-04 12:50:00,278.86,279.36,278.86,278.94,5449.0,268.3879,268.8692,268.3879,268.4649,5449.0
2021-03-04 12:55:00,279.11,279.23,278.87,279.05,5215.0,268.6285,268.744,268.3976,268.5708,5215.0
2021-03-04 13:00:00,278.96,279.38,278.88,279.36,5191.0,268.4842,268.8884,268.4072,268.8692,5191.0
2021-03-04 13:05:00,279.45,279.61,279.11,279.19,5531.0,268.9558,269.1098,268.6285,268.7055,5531.0
2021-03-04 13:10:00,279.11,279.2,278.37,278.83,18369.0,268.6285,268.7152,267.9163,268.3591,18369.0
2021-03-04 13:15:00,278.91,279.33,278.45,279.11,3259.0,268.436,268.8403,267.9933,268.6285,3259.0
2021-03-04 13:20:00,278.95,278.95,278.14,278.85,4617.0,268.4745,268.4745,267.695,268.3783,4617.0
2021-03-04 13:25:00,278.7,279.33,278.39,279.32,4795.0,268.2339,268.8403,267.9356,268.8307,4795.0
2021-03-04 13:30:00,279.18,279.21,278.46,278.76,3855.0,268.6959,268.7248,268.0029,268.2917,3855.0
2021-03-04 13:35:00,278.5,279.25,278.5,279.07,3578.0,268.0414,268.7633,268.0414,268.59,3578.0
2021-03-04 13:40:00,279.0,279.09,278.21,278.54,4470.0,268.5227,268.6093,267.7623,268.0799,4470.0
2021-03-04 13:45:00,278.39,278.53,277.5,277.61,6385.0,267.9356,268.0703,267.079,267.1849,6385.0
2021-03-04 13:50:00,277.48,277.53,276.49,276.49,9978.0,267.0598,267.1079,266.1069,266.1069,9978.0
2021-03-04 13:55:00,276.39,276.7,275.99,276.41,6493.0,266.0107,266.309,265.6257,266.0299,6493.0
2021-03-04 14:00:00,276.44,277.55,276.44,276.69,9413.0,266.0588,267.1271,266.0588,266.2994,9413.0
2021-03-04 14:05:00,276.69,277.98,276.68,277.98,3837.0,266.2994,267.541,266.2898,267.541,3837.0
2021-03-04 14:10:00,277.68,277.85,277.38,277.73,3478.0,267.2522,267.4159,266.9635,267.3004,3478.0
2021-03-04 14:15:00,277.73,277.99,277.49,277.72,4866.0,267.3004,267.5506,267.0694,267.2907,4866.0
2021-03-04 14:20:00,278.0,278.73,278.0,278.52,4694.0,267.5602,268.2628,267.5602,268.0607,4694.0
2021-03-04 14:25:00,278.47,279.58,278.47,279.57,4987.0,268.0126,269.0809,268.0126,269.0713,4987.0
2021-03-04 14:30:00,279.57,279.57,278.58,278.8,7628.0,269.0713,269.0713,268.1184,268.3302,7628.0
2021-03-04 14:35:00,278.64,278.65,278.09,278.38,6465.0,268.1762,268.1858,267.6468,267.926,6465.0
2021-03-04 14:40:00,278.44,279.29,278.26,279.28,6725.0,267.9837,268.8018,267.8105,268.7922,6725.0
2021-03-04 14:45:00,279.3,279.9,279.05,279.35,4273.0,268.8114,269.3889,268.5708,268.8595,4273.0
2021-03-04 14:50:00,279.2,279.45,278.55,279.1,2963.0,268.7152,268.9558,268.0896,268.6189,2963.0
2021-03-04 14:55:00,279.15,279.47,279.1,279.1,2910.0,268.667,268.975,268.6189,268.6189,2910.0
2021-03-04 15:00:00,279.37,279.41,278.78,278.79,5450.0,268.8788,268.9173,268.3109,268.3206,5450.0
2021-03-04 15:05:00,278.79,279.02,278.65,278.67,7583.0,268.3206,268.5419,268.1858,268.2051,7583.0
2021-03-04 15:10:00,278.59,278.71,278.09,278.2,8552.0,268.1281,268.2436,267.6468,267.7527,8552.0
2021-03-04 15:15:00,278.05,278.11,277.47,277.8,4972.0,267.6083,267.6661,267.0501,267.3677,4972.0
2021-03-04 15:20:00,277.77,278.47,277.36,278.47,12621.0,267.3389,268.0126,266.9443,268.0126,12621.0
2021-03-04 15:25:00,278.58,279.2,278.27,278.86,15729.0,268.1184,268.7152,267.8201,268.3879,15729.0
2021-03-04 15:30:00,278.99,279.25,278.88,278.93,5316.0,268.513,268.7633,268.4072,268.4553,5316.0
2021-03-04 15:35:00,279.02,279.02,278.34,278.67,9896.0,268.5419,268.5419,267.8875,268.2051,9896.0
2021-03-04 15:40:00,278.67,279.05,278.28,278.55,9458.0,268.2051,268.5708,267.8297,268.0896,9458.0
2021-03-04 15:45:00,278.55,278.72,277.72,278.5,12492.0,268.0896,268.2532,267.2907,268.0414,12492.0
2021-03-04 15:50:00,278.56,278.71,278.16,278.26,24635.0,268.0992,268.2436,267.7142,267.8105,24635.0
2021-03-04 15:55:00,278.21,278.52,277.64,278.01,73906.0,267.7623,268.0607,267.2137,267.5698,73906.0
2021-03-05 09:30:00,280.14,280.7,278.58,279.17,10910.0,269.6199,270.1588,268.1184,268.6863,10910.0
2021-03-05 09:35:00,279.19,279.75,278.36,279.75,6398.0,268.7055,269.2445,267.9067,269.2445,6398.0
2021-03-05 09:40:00,279.37,279.39,278.23,279.22,3323.0,268.8788,268.898,267.7816,268.7344,3323.0
2021-03-05 09:45:00,279.2,279.56,278.06,278.23,4390.0,268.7152,269.0616,267.618,267.7816,4390.0
2021-03-05 09:50:00,278.26,279.34,278.25,279.23,5003.0,267.8105,268.8499,267.8008,268.744,5003.0
2021-03-05 09:55:00,279.36,279.77,279.04,279.28,3934.0,268.8692,269.2638,268.5612,268.7922,3934.0
2021-03-05 10:00:00,279.39,280.58,278.86,280.58,5250.0,268.898,270.0433,268.3879,270.0433,5250.0
2021-03-05 10:05:00,280.61,282.45,280.6,282.18,17308.0,270.0722,271.8431,270.0626,271.5833,17308.0
2021-03-05 10:10:00,282.08,282.14,280.5,280.96,3113.0,271.487,271.5448,269.9663,270.4091,3113.0
2021-03-05 10:15:00,281.11,281.11,279.88,280.27,5844.0,270.5534,270.5534,269.3696,269.745,5844.0
2021-03-05 10:20:00,280.03,280.63,279.79,280.38,2338.0,269.514,270.0915,269.283,269.8508,2338.0
2021-03-05 10:25:00,280.34,281.18,279.64,280.2,4677.0,269.8123,270.6208,269.1386,269.6776,4677.0
2021-03-05 10:30:00,279.71,280.8,279.5,280.8,4425.0,269.206,270.2551,269.0039,270.2551,4425.0
2021-03-05 10:35:00,280.74,280.99,279.72,280.23,6341.0,270.1973,270.4379,269.2156,269.7065,6341.0
2021-03-05 10:40:00,280.12,280.19,279.44,279.59,3134.0,269.6006,269.668,268.9461,269.0905,3134.0
2021-03-05 10:45:00,278.99,279.52,278.84,279.19,2035.0,268.513,269.0231,268.3687,268.7055,2035.0
2021-03-05 10:50:00,278.96,279.65,278.96,279.56,6015.0,268.4842,269.1483,268.4842,269.0616,6015.0
2021-03-05 10:55:00,279.53,279.82,279.22,279.27,2594.0,269.0328,269.3119,268.7344,268.7825,2594.0
2021-03-05 11:00:00,279.06,279.07,278.54,279.01,1602.0,268.5804,268.59,268.0799,268.5323,1602.0
2021-03-05 11:05:00,278.9,278.9,278.34,278.38,2700.0,268.4264,268.4264,267.8875,267.926,2700.0
2021-03-05 11:10:00,278.61,284.65,278.58,280.99,27546.0,268.1473,273.9605,268.1184,270.4379,27546.0
2021-03-05 11:15:00,280.32,281.4,280.32,281.0,5312.0,269.7931,270.8325,269.7931,270.4476,5312.0
2021-03-05 11:20:00,280.96,281.63,280.71,281.23,4005.0,270.4091,271.0539,270.1685,270.6689,4005.0
2021-03-05 11:25:00,281.37,281.46,280.5,280.6,5908.0,270.8037,270.8903,269.9663,270.0626,5908.0
2021-03-05 11:30:00,280.84,281.52,280.84,281.25,5345.0,270.2936,270.948,270.2936,270.6882,5345.0
2021-03-05 11:35:00,281.25,281.89,281.25,281.56,5800.0,270.6882,271.3041,270.6882,270.9865,5800.0
2021-03-05 11:40:00,281.6,281.78,280.74,280.88,4431.0,271.025,271.1983,270.1973,270.3321,4431.0
2021-03-05 11:45:00,280.91,281.47,280.87,281.06,2495.0,270.3609,270.8999,270.3224,270.5053,2495.0
2021-03-05 11:50:00,281.05,281.28,280.83,280.83,2707.0,270.4957,270.717,270.2839,270.2839,2707.0
2021-03-05 11:55:00,280.79,281.77,280.7,281.67,4584.0,270.2454,271.1886,270.1588,271.0924,4584.0
2021-03-05 12:00:00,281.72,282.56,281.57,282.3,4710.0,271.1405,271.949,270.9962,271.6987,4710.0
2021-03-05 12:05:00,282.28,282.62,282.0,282.37,4013.0,271.6795,272.0067,271.41,271.7661,4013.0
2021-03-05 12:10:00,282.6,282.69,282.4,282.53,4843.0,271.9875,272.0741,271.795,271.9201,4843.0
2021-03-05 12:15:00,282.33,283.03,282.33,282.9,7328.0,271.7276,272.4013,271.7276,272.2762,7328.0
2021-03-05 12:20:00,282.87,283.46,282.86,283.46,4527.0,272.2473,272.8152,272.2377,272.8152,4527.0
2021-03-05 12:25:00,283.49,284.09,283.43,283.78,4338.0,272.8441,273.4215,272.7863,273.1232,4338.0
2021-03-05 12:30:00,283.77,283.9,283.62,283.8,1900.0,273.1135,273.2387,272.9692,273.1424,1900.0
2021-03-05 12:35:00,283.64,284.29,283.41,284.24,7909.0,272.9884,273.614,272.7671,273.5659,7909.0
2021-03-05 12:40:00,284.03,285.0,284.03,284.79,6780.0,273.3638,274.2974,273.3638,274.0952,6780.0
2021-03-05 12:45:00,284.79,285.5,284.64,285.1,12715.0,274.0952,274.7786,273.9509,274.3936,12715.0
2021-03-05 12:50:00,285.0,285.08,284.5,284.57,8298.0,274.2974,274.3743,273.8161,273.8835,8298.0
2021-03-05 12:55:00,284.5,284.75,284.13,284.29,1909.0,273.8161,274.0567,273.46,273.614,1909.0
2021-03-05 13:00:00,284.09,284.37,283.62,284.27,4801.0,273.4215,273.691,272.9692,273.5948,4801.0
2021-03-05 13:05:00,284.4,284.83,284.32,284.83,4031.0,273.7199,274.1337,273.6429,274.1337,4031.0
2021-03-05 13:10:00,284.87,284.9,284.23,284.44,3129.0,274.1722,274.2011,273.5563,273.7584,3129.0
2021-03-05 13:15:00,284.33,284.87,284.32,284.74,2996.0,273.6525,274.1722,273.6429,274.0471,2996.0
2021-03-05 13:20:00,284.86,284.94,284.31,284.66,4759.0,274.1626,274.2396,273.6333,273.9701,4759.0
2021-03-05 13:25:00,284.63,284.81,284.38,284.42,5425.0,273.9412,274.1145,273.7006,273.7391,5425.0
2021-03-05 13:30:00,284.68,285.24,284.68,285.1,3862.0,273.9894,274.5283,273.9894,274.3936,3862.0
2021-03-05 13:35:00,285.1,285.38,285.1,285.29,1900.0,274.3936,274.6631,274.3936,274.5765,1900.0
2021-03-05 13:40:00,285.29,285.64,284.84,284.85,3937.0,274.5765,274.9133,274.1434,274.153,3937.0
2021-03-05 13:45:00,284.99,285.44,284.98,285.03,4038.0,274.2877,274.7208,274.2781,274.3262,4038.0
2021-03-05 13:50:00,285.22,285.54,284.93,284.93,5129.0,274.5091,274.8171,274.23,274.23,5129.0
2021-03-05 13:55:00,284.97,285.18,284.79,285.06,2685.0,274.2685,274.4706,274.0952,274.3551,2685.0
2021-03-05 14:00:00,285.28,285.38,284.98,285.23,4764.0,274.5668,274.6631,274.2781,274.5187,4764.0
2021-03-05 14:05:00,285.19,285.45,285.11,285.27,5833.0,274.4802,274.7305,274.4032,274.5572,5833.0
2021-03-05 14:10:00,285.3,285.3,284.63,284.97,7713.0,274.5861,274.5861,273.9412,274.2685,7713.0
2021-03-05 14:15:00,285.03,285.17,284.61,284.76,4207.0,274.3262,274.461,273.922,274.0664,4207.0
2021-03-05 14:20:00,284.93,285.4,284.7,285.4,4201.0,274.23,274.6823,274.0086,274.6823,4201.0
2021-03-05 14:25:00,285.47,285.89,285.44,285.74,3681.0,274.7497,275.1539,274.7208,275.0096,3681.0
2021-03-05 14:30:00,285.92,286.53,285.92,286.53,5121.0,275.1828,275.7699,275.1828,275.7699,5121.0
2021-03-05 14:35:00,286.53,286.61,286.24,286.54,7482.0,275.7699,275.8469,275.4908,275.7795,7482.0
2021-03-05 14:40:00,286.69,286.7,286.12,286.51,10077.0,275.9239,275.9335,275.3753,275.7506,10077.0
2021-03-05 14:45:00,286.61,286.76,286.31,286.37,8279.0,275.8469,275.9913,275.5582,275.6159,8279.0
2021-03-05 14:50:00,286.31,286.58,286.05,286.58,6283.0,275.5582,275.818,275.3079,275.818,6283.0
2021-03-05 14:55:00,286.61,286.96,286.54,286.71,6193.0,275.8469,276.1837,275.7795,275.9431,6193.0
2021-03-05 15:00:00,286.75,286.89,286.54,286.88,6961.0,275.9816,276.1164,275.7795,276.1068,6961.0
2021-03-05 15:05:00,286.77,287.19,286.77,287.07,5900.0,276.0009,276.4051,276.0009,276.2896,5900.0
2021-03-05 15:10:00,287.07,287.35,286.82,287.33,9000.0,276.2896,276.5591,276.049,276.5399,9000.0
2021-03-05 15:15:00,287.28,287.62,286.79,287.1,5304.0,276.4917,276.819,276.0201,276.3185,5304.0
2021-03-05 15:20:00,287.12,287.45,287.12,287.3,6000.0,276.3377,276.6553,276.3377,276.511,6000.0
2021-03-05 15:25:00,287.22,287.31,286.91,287.31,6218.0,276.434,276.5206,276.1356,276.5206,6218.0
2021-03-05 15:30:00,287.31,287.52,287.1,287.24,8870.0,276.5206,276.7227,276.3185,276.4532,8870.0
2021-03-05 15:35:00,287.13,287.87,287.04,287.87,12270.0,276.3474,277.0596,276.2607,277.0596,12270.0
2021-03-05 15:40:00,287.9,288.02,287.66,288.0,19587.0,277.0884,277.2039,276.8575,277.1847,19587.0
2021-03-05 15:45:00,287.9,288.14,287.6,287.99,24550.0,277.0884,277.3194,276.7997,277.1751,24550.0
2021-03-05 15:50:00,287.98,288.4,287.91,287.99,31096.0,277.1654,277.5697,277.0981,277.1751,31096.0
2021-03-05 15:55:00,287.9,287.9,287.27,287.44,57033.0,277.0884,277.0884,276.4821,276.6457,57033.0
2021-03-08 09:30:00,288.01,288.01,287.29,287.51,12885.0,277.1943,277.1943,276.5014,276.7131,12885.0
2021-03-08 09:35:00,287.64,289.4,287.55,289.4,9764.0,276.8382,278.5321,276.7516,278.5321,9764.0
2021-03-08 09:40:00,289.42,290.21,289.38,289.71,21336.0,278.5514,279.3117,278.5129,278.8305,21336.0
2021-03-08 09:45:00,289.73,289.73,288.81,289.31,5483.0,278.8497,278.8497,277.9643,278.4455,5483.0
2021-03-08 09:50:00,289.24,289.9,289.12,289.81,3930.0,278.3781,279.0133,278.2626,278.9267,3930.0
2021-03-08 09:55:00,289.62,290.09,288.03,288.6,4097.0,278.7439,279.1962,277.2136,277.7622,4097.0
2021-03-08 10:00:00,288.8,289.38,288.75,289.17,69584.0,277.9546,278.5129,277.9065,278.3108,69584.0
2021-03-08 10:05:00,289.36,289.36,288.7,289.25,19144.0,278.4936,278.4936,277.8584,278.3878,19144.0
2021-03-08 10:10:00,289.26,290.0,289.03,289.81,6077.0,278.3974,279.1096,278.176,278.9267,6077.0
2021-03-08 10:15:00,289.78,290.19,289.66,290.14,12432.0,278.8978,279.2925,278.7824,279.2443,12432.0
2021-03-08 10:20:00,290.2,291.17,290.19,290.83,6806.0,279.3021,280.2356,279.2925,279.9084,6806.0
2021-03-08 10:25:00,290.96,291.67,290.89,291.04,6009.0,280.0335,280.7169,279.9662,280.1105,6009.0
2021-03-08 10:30:00,291.24,291.77,290.58,290.68,9014.0,280.303,280.8131,279.6678,279.764,9014.0
2021-03-08 10:35:00,290.61,290.62,289.2,289.22,6206.0,279.6967,279.7063,278.3396,278.3589,6206.0
2021-03-08 10:40:00,289.3,289.75,289.12,289.36,4939.0,278.4359,278.869,278.2626,278.4936,4939.0
2021-03-08 10:45:00,289.36,289.81,289.19,289.22,10751.0,278.4936,278.9267,278.33,278.3589,10751.0
2021-03-08 10:50:00,289.31,289.73,289.01,289.03,6037.0,278.4455,278.8497,278.1568,278.176,6037.0
2021-03-08 10:55:00,289.07,289.79,289.07,289.35,8686.0,278.2145,278.9075,278.2145,278.484,8686.0
2021-03-08 11:00:00,289.64,289.89,289.3,289.4,7921.0,278.7631,279.0037,278.4359,278.5321,7921.0
2021-03-08 11:05:00,289.4,289.87,289.28,289.66,7921.0,278.5321,278.9845,278.4166,278.7824,7921.0
2021-03-08 11:10:00,289.71,290.24,289.6,290.05,14207.0,278.8305,279.3406,278.7246,279.1577,14207.0
2021-03-08 11:15:00,290.0,290.57,289.93,290.31,3966.0,279.1096,279.6582,279.0422,279.4079,3966.0
2021-03-08 11:20:00,290.25,290.42,289.93,290.0,8500.0,279.3502,279.5138,279.0422,279.1096,8500.0
2021-03-08 11:25:00,289.95,290.38,289.83,290.38,5726.0,279.0615,279.4753,278.946,279.4753,5726.0
2021-03-08 11:30:00,290.5,290.52,289.77,290.21,7019.0,279.5908,279.6101,278.8882,279.3117,7019.0
2021-03-08 11:35:00,290.0,290.5,289.82,290.47,6869.0,279.1096,279.5908,278.9363,279.5619,6869.0
2021-03-08 11:40:00,290.32,290.57,289.79,289.81,4919.0,279.4176,279.6582,278.9075,278.9267,4919.0
2021-03-08 11:45:00,289.83,290.11,289.7,289.9,4618.0,278.946,279.2155,278.8209,279.0133,4618.0
2021-03-08 11:50:00,289.91,290.51,289.78,290.25,4679.0,279.023,279.6004,278.8978,279.3502,4679.0
2021-03-08 11:55:00,289.97,290.24,289.53,289.53,2416.0,279.0807,279.3406,278.6572,278.6572,2416.0
2021-03-08 12:00:00,289.69,289.8,289.52,289.8,5390.0,278.8112,278.9171,278.6476,278.9171,5390.0
2021-03-08 12:05:00,289.71,290.57,289.71,290.57,6848.0,278.8305,279.6582,278.8305,279.6582,6848.0
2021-03-08 12:10:00,290.99,291.56,290.97,291.4,8213.0,280.0624,280.611,280.0432,280.457,8213.0
2021-03-08 12:15:00,291.56,291.85,291.11,291.4,5712.0,280.611,280.8901,280.1779,280.457,5712.0
2021-03-08 12:20:00,291.28,291.95,291.18,291.82,3256.0,280.3415,280.9864,280.2453,280.8612,3256.0
2021-03-08 12:25:00,291.76,291.94,291.61,291.61,2839.0,280.8035,280.9767,280.6591,280.6591,2839.0
2021-03-08 12:30:00,291.72,292.24,291.6,292.11,17965.0,280.765,281.2655,280.6495,281.1403,17965.0
2021-03-08 12:35:00,292.11,292.25,291.84,291.92,18130.0,281.1403,281.2751,280.8805,280.9575,18130.0
2021-03-08 12:40:00,292.08,292.21,291.8,291.97,6748.0,281.1115,281.2366,280.842,281.0056,6748.0
2021-03-08 12:45:00,292.01,292.11,291.87,291.92,5410.0,281.0441,281.1403,280.9094,280.9575,5410.0
2021-03-08 12:50:00,291.95,292.16,291.81,292.14,7100.0,280.9864,281.1885,280.8516,281.1692,7100.0
2021-03-08 12:55:00,292.02,292.24,291.97,292.0,2500.0,281.0537,281.2655,281.0056,281.0345,2500.0
2021-03-08 13:00:00,292.09,292.13,291.77,291.97,5422.0,281.1211,281.1596,280.8131,281.0056,5422.0
2021-03-08 13:05:00,292.05,293.06,291.86,293.04,5728.0,281.0826,282.0547,280.8997,282.0354,5728.0
2021-03-08 13:10:00,293.05,293.11,292.58,292.7,6492.0,282.045,282.1028,281.5927,281.7082,6492.0
2021-03-08 13:15:00,292.63,292.67,292.32,292.32,4541.0,281.6408,281.6793,281.3425,281.3425,4541.0
2021-03-08 13:20:00,292.31,292.63,292.11,292.61,6402.0,281.3328,281.6408,281.1403,281.6216,6402.0
2021-03-08 13:25:00,292.68,292.83,292.51,292.66,7651.0,281.6889,281.8333,281.5253,281.6697,7651.0
2021-03-08 13:30:00,292.59,292.65,292.39,292.42,4328.0,281.6023,281.6601,281.4098,281.4387,4328.0
2021-03-08 13:35:00,292.39,292.83,292.39,292.66,5420.0,281.4098,281.8333,281.4098,281.6697,5420.0
2021-03-08 13:40:00,292.62,292.67,292.45,292.5,9228.0,281.6312,281.6793,281.4676,281.5157,9228.0
2021-03-08 13:45:00,292.51,292.52,291.82,291.87,3652.0,281.5253,281.535,280.8612,280.9094,3652.0
2021-03-08 13:50:00,291.88,291.88,291.39,291.68,3952.0,280.919,280.919,280.4474,280.7265,3952.0
2021-03-08 13:55:00,291.71,292.04,291.56,292.01,6957.0,280.7554,281.073,280.611,281.0441,6957.0
2021-03-08 14:00:00,291.91,292.08,291.56,291.73,3612.0,280.9479,281.1115,280.611,280.7746,3612.0
2021-03-08 14:05:00,291.76,292.11,291.7,291.92,4764.0,280.8035,281.1403,280.7457,280.9575,4764.0
2021-03-08 14:10:00,291.79,292.2,291.64,292.18,4718.0,280.8324,281.227,280.688,281.2077,4718.0
2021-03-08 14:15:00,292.22,292.86,292.05,292.09,5701.0,281.2462,281.8622,281.0826,281.1211,5701.0
2021-03-08 14:20:00,292.05,292.17,291.6,292.09,5446.0,281.0826,281.1981,280.6495,281.1211,5446.0
2021-03-08 14:25:00,292.17,292.25,291.77,292.15,4708.0,281.1981,281.2751,280.8131,281.1788,4708.0
2021-03-08 14:30:00,292.15,292.32,291.84,291.87,4886.0,281.1788,281.3425,280.8805,280.9094,4886.0
2021-03-08 14:35:00,291.75,291.97,291.52,291.59,4458.0,280.7939,281.0056,280.5725,280.6399,4458.0
2021-03-08 14:40:00,291.54,291.7,291.11,291.15,7821.0,280.5918,280.7457,280.1779,280.2164,7821.0
2021-03-08 14:45:00,291.11,291.23,290.81,290.94,4510.0,280.1779,280.2934,279.8892,280.0143,4510.0
2021-03-08 14:50:00,290.95,291.41,290.84,291.33,7013.0,280.0239,280.4666,279.918,280.3896,7013.0
2021-03-08 14:55:00,291.37,292.01,291.37,291.92,6802.0,280.4281,281.0441,280.4281,280.9575,6802.0
2021-03-08 15:00:00,291.99,291.99,291.46,291.87,14165.0,281.0249,281.0249,280.5148,280.9094,14165.0
2021-03-08 15:05:00,291.79,291.82,291.16,291.22,8732.0,280.8324,280.8612,280.226,280.2838,8732.0
2021-03-08 15:10:00,291.17,291.3,291.07,291.25,5372.0,280.2356,280.3608,280.1394,280.3126,5372.0
2021-03-08 15:15:00,291.22,291.35,290.46,290.46,8612.0,280.2838,280.4089,279.5523,279.5523,8612.0
2021-03-08 15:20:00,290.44,291.09,290.31,290.94,19684.0,279.5331,280.1587,279.4079,280.0143,19684.0
2021-03-08 15:25:00,290.86,290.95,290.36,290.36,8190.0,279.9373,280.0239,279.4561,279.4561,8190.0
2021-03-08 15:30:00,290.52,291.01,290.4,290.98,10477.0,279.6101,280.0817,279.4946,280.0528,10477.0
2021-03-08 15:35:00,291.02,291.27,290.96,290.96,11912.0,280.0913,280.3319,280.0335,280.0335,11912.0
2021-03-08 15:40:00,290.95,291.18,290.55,290.55,20980.0,280.0239,280.2453,279.6389,279.6389,20980.0
2021-03-08 15:45:00,290.71,291.34,290.64,291.03,23272.0,279.7929,280.3993,279.7256,280.1009,23272.0
2021-03-08 15:50:00,291.12,291.12,289.95,290.18,32236.0,280.1875,280.1875,279.0615,279.2828,32236.0
2021-03-08 15:55:00,290.01,290.21,289.32,289.44,62464.0,279.1192,279.3117,278.4551,278.5706,62464.0
2021-03-09 09:30:00,292.17,294.0,289.91,292.78,22355.0,281.1981,282.9594,279.023,281.7852,22355.0
2021-03-09 09:35:00,292.8,292.91,291.46,291.92,28464.0,281.8044,281.9103,280.5148,280.9575,28464.0
2021-03-09 09:40:00,292.01,292.11,291.41,291.54,19654.0,281.0441,281.1403,280.4666,280.5918,19654.0
2021-03-09 09:45:00,292.01,292.43,290.91,291.38,43106.0,281.0441,281.4483,279.9854,280.4378,43106.0
2021-03-09 09:50:00,291.45,293.13,291.39,293.13,19131.0,280.5051,282.122,280.4474,282.122,19131.0
2021-03-09 09:55:00,293.22,293.3,292.99,293.06,4025.0,282.2087,282.2857,281.9873,282.0547,4025.0
2021-03-09 10:00:00,293.13,293.57,292.97,293.23,5615.0,282.122,282.5455,281.9681,282.2183,5615.0
2021-03-09 10:05:00,293.67,293.83,293.21,293.23,5435.0,282.6418,282.7958,282.199,282.2183,5435.0
2021-03-09 10:10:00,293.21,293.21,292.63,292.63,11231.0,282.199,282.199,281.6408,281.6408,11231.0
2021-03-09 10:15:00,293.01,293.33,292.91,293.01,6041.0,282.0066,282.3145,281.9103,282.0066,6041.0
2021-03-09 10:20:00,293.04,293.05,292.54,292.54,816.0,282.0354,282.045,281.5542,281.5542,816.0
2021-03-09 10:25:00,292.78,292.81,292.24,292.27,4091.0,281.7852,281.8141,281.2655,281.2943,4091.0
2021-03-09 10:30:00,292.19,292.21,291.75,291.75,2605.0,281.2173,281.2366,280.7939,280.7939,2605.0
2021-03-09 10:35:00,291.52,293.12,291.39,293.01,36132.0,280.5725,282.1124,280.4474,282.0066,36132.0
2021-03-09 10:40:00,293.05,293.17,292.46,292.56,3103.0,282.045,282.1605,281.4772,281.5734,3103.0
2021-03-09 10:45:00,292.26,292.58,291.89,291.93,2639.0,281.2847,281.5927,280.9286,280.9671,2639.0
2021-03-09 10:50:00,291.82,292.14,291.74,291.75,13136.0,280.8612,281.1692,280.7842,280.7939,13136.0
2021-03-09 10:55:00,291.68,291.77,291.1,291.28,58834.0,280.7265,280.8131,280.1683,280.3415,58834.0
2021-03-09 11:00:00,291.1,291.37,290.33,290.5,3480.0,280.1683,280.4281,279.4272,279.5908,3480.0
2021-03-09 11:05:00,290.42,290.73,290.1,290.5,1906.0,279.5138,279.8122,279.2058,279.5908,1906.0
2021-03-09 11:10:00,290.5,290.75,290.5,290.65,2207.0,279.5908,279.8314,279.5908,279.7352,2207.0
2021-03-09 11:15:00,290.74,290.83,289.95,290.26,2420.0,279.8218,279.9084,279.0615,279.3598,2420.0
2021-03-09 11:20:00,290.34,291.05,290.26,291.05,3588.0,279.4368,280.1202,279.3598,280.1202,3588.0
2021-03-09 11:25:00,291.17,291.37,290.67,290.69,1305.0,280.2356,280.4281,279.7544,279.7737,1305.0
2021-03-09 11:30:00,290.71,291.01,290.38,290.38,1574.0,279.7929,280.0817,279.4753,279.4753,1574.0
2021-03-09 11:35:00,290.3,290.54,290.27,290.48,1313.0,279.3983,279.6293,279.3694,279.5716,1313.0
2021-03-09 11:40:00,290.32,290.33,289.99,290.07,1812.0,279.4176,279.4272,279.1,279.177,1812.0
2021-03-09 11:45:00,290.0,290.42,289.96,290.42,2355.0,279.1096,279.5138,279.0711,279.5138,2355.0
2021-03-09 11:50:00,290.51,290.54,290.36,290.47,1000.0,279.6004,279.6293,279.4561,279.5619,1000.0
2021-03-09 11:55:00,290.49,290.52,290.4,290.4,300.0,279.5812,279.6101,279.4946,279.4946,300.0
2021-03-09 12:00:00,290.48,290.57,290.19,290.23,3205.0,279.5716,279.6582,279.2925,279.3309,3205.0
2021-03-09 12:05:00,290.35,290.35,289.87,290.15,5818.0,279.4464,279.4464,278.9845,279.254,5818.0
2021-03-09 12:10:00,290.16,290.8,290.16,290.61,2714.0,279.2636,279.8795,279.2636,279.6967,2714.0
2021-03-09 12:15:00,290.69,291.25,290.53,291.25,2368.0,279.7737,280.3126,279.6197,280.3126,2368.0
2021-03-09 12:20:00,291.2,291.36,290.9,290.92,3359.0,280.2645,280.4185,279.9758,279.995,3359.0
2021-03-09 12:25:00,291.07,291.11,290.95,291.05,1317.0,280.1394,280.1779,280.0239,280.1202,1317.0
2021-03-09 12:30:00,291.04,291.27,290.96,291.13,2096.0,280.1105,280.3319,280.0335,280.1972,2096.0
2021-03-09 12:35:00,291.09,291.24,291.03,291.03,2595.0,280.1587,280.303,280.1009,280.1009,2595.0
2021-03-09 12:40:00,291.0,291.12,290.9,290.97,3388.0,280.072,280.1875,279.9758,280.0432,3388.0
2021-03-09 12:45:00,290.98,290.99,290.92,290.93,800.0,280.0528,280.0624,279.995,280.0047,800.0
2021-03-09 12:50:00,290.85,291.02,290.81,290.95,2510.0,279.9277,280.0913,279.8892,280.0239,2510.0
2021-03-09 12:55:00,290.71,291.08,290.71,291.08,9721.0,279.7929,280.149,279.7929,280.149,9721.0
2021-03-09 13:00:00,291.15,291.36,291.11,291.35,6331.0,280.2164,280.4185,280.1779,280.4089,6331.0
2021-03-09 13:05:00,291.34,291.56,291.33,291.5,800.0,280.3993,280.611,280.3896,280.5533,800.0
2021-03-09 13:10:00,291.5,291.51,290.85,291.22,10071.0,280.5533,280.5629,279.9277,280.2838,10071.0
2021-03-09 13:15:00,291.17,291.22,290.85,291.02,5631.0,280.2356,280.2838,279.9277,280.0913,5631.0
2021-03-09 13:20:00,290.99,291.14,290.9,291.07,9074.0,280.0624,280.2068,279.9758,280.1394,9074.0
2021-03-09 13:25:00,290.95,291.18,290.95,291.09,3581.0,280.0239,280.2453,280.0239,280.1587,3581.0
2021-03-09 13:30:00,291.18,291.42,291.18,291.18,1727.0,280.2453,280.4763,280.2453,280.2453,1727.0
2021-03-09 13:35:00,291.24,291.73,291.17,291.68,3389.0,280.303,280.7746,280.2356,280.7265,3389.0
2021-03-09 13:40:00,291.68,291.76,291.36,291.36,2300.0,280.7265,280.8035,280.4185,280.4185,2300.0
2021-03-09 13:45:00,291.27,291.41,290.98,291.09,2831.0,280.3319,280.4666,280.0528,280.1587,2831.0
2021-03-09 13:50:00,290.96,291.62,290.93,291.56,4240.0,280.0335,280.6687,280.0047,280.611,4240.0
2021-03-09 13:55:00,291.57,291.65,291.43,291.44,816.0,280.6206,280.6976,280.4859,280.4955,816.0
2021-03-09 14:00:00,291.64,291.67,291.37,291.4,2400.0,280.688,280.7169,280.4281,280.457,2400.0
2021-03-09 14:05:00,291.56,291.57,290.98,291.27,8736.0,280.611,280.6206,280.0528,280.3319,8736.0
2021-03-09 14:10:00,291.32,291.32,290.93,291.06,4417.0,280.38,280.38,280.0047,280.1298,4417.0
2021-03-09 14:15:00,291.02,291.27,290.85,291.16,6705.0,280.0913,280.3319,279.9277,280.226,6705.0
2021-03-09 14:20:00,291.21,291.32,291.0,291.17,1875.0,280.2741,280.38,280.072,280.2356,1875.0
2021-03-09 14:25:00,291.03,291.1,290.92,291.04,2021.0,280.1009,280.1683,279.995,280.1105,2021.0
2021-03-09 14:30:00,291.09,291.28,291.02,291.1,4281.0,280.1587,280.3415,280.0913,280.1683,4281.0
2021-03-09 14:35:00,291.17,291.33,291.11,291.19,2457.0,280.2356,280.3896,280.1779,280.2549,2457.0
2021-03-09 14:40:00,291.23,291.35,291.0,291.0,9362.0,280.2934,280.4089,280.072,280.072,9362.0
2021-03-09 14:45:00,291.0,291.13,290.92,291.0,8854.0,280.072,280.1972,279.995,280.072,8854.0
2021-03-09 14:50:00,291.03,291.18,290.9,291.06,19791.0,280.1009,280.2453,279.9758,280.1298,19791.0
2021-03-09 14:55:00,291.07,291.18,290.62,291.0,60174.0,280.1394,280.2453,279.7063,280.072,60174.0
2021-03-09 15:00:00,291.0,291.45,290.79,291.05,39737.0,280.072,280.5051,279.8699,280.1202,39737.0
2021-03-09 15:05:00,290.97,291.29,290.77,290.98,65402.0,280.0432,280.3511,279.8507,280.0528,65402.0
2021-03-09 15:10:00,290.99,291.2,290.58,290.58,59092.0,280.0624,280.2645,279.6678,279.6678,59092.0
2021-03-09 15:15:00,290.51,290.63,290.01,290.55,17841.0,279.6004,279.7159,279.1192,279.6389,17841.0
2021-03-09 15:20:00,290.55,290.91,290.48,290.83,34538.0,279.6389,279.9854,279.5716,279.9084,34538.0
2021-03-09 15:25:00,290.81,290.93,290.67,290.78,4561.0,279.8892,280.0047,279.7544,279.8603,4561.0
2021-03-09 15:30:00,290.74,290.87,290.48,290.78,28766.0,279.8218,279.9469,279.5716,279.8603,28766.0
2021-03-09 15:35:00,290.79,290.85,290.25,290.73,21423.0,279.8699,279.9277,279.3502,279.8122,21423.0
2021-03-09 15:40:00,290.63,290.7,290.09,290.37,24851.0,279.7159,279.7833,279.1962,279.4657,24851.0
2021-03-09 15:45:00,290.37,290.46,290.23,290.34,20897.0,279.4657,279.5523,279.3309,279.4368,20897.0
2021-03-09 15:50:00,290.18,290.67,289.83,290.67,33190.0,279.2828,279.7544,278.946,279.7544,33190.0
2021-03-09 15:55:00,290.75,290.84,289.73,289.73,66968.0,279.8314,279.918,278.8497,278.8497,66968.0
2021-03-10 09:30:00,291.5,292.86,290.13,292.1,13111.0,280.5533,281.8622,279.2347,281.1307,13111.0
2021-03-10 09:35:00,291.91,292.41,290.73,291.77,5177.0,280.9479,281.4291,279.8122,280.8131,5177.0
2021-03-10 09:40:00,291.66,292.31,291.27,291.27,3560.0,280.7072,281.3328,280.3319,280.3319,3560.0
2021-03-10 09:45:00,291.97,291.97,290.8,291.1,3006.0,281.0056,281.0056,279.8795,280.1683,3006.0
2021-03-10 09:50:00,291.31,291.9,290.92,291.47,35099.0,280.3704,280.9382,279.995,280.5244,35099.0
2021-03-10 09:55:00,291.71,292.17,291.39,292.1,1700.0,280.7554,281.1981,280.4474,281.1307,1700.0
2021-03-10 10:00:00,292.25,292.93,291.96,292.83,4027.0,281.2751,281.9296,280.996,281.8333,4027.0
2021-03-10 10:05:00,292.63,292.64,292.25,292.25,300.0,281.6408,281.6504,281.2751,281.2751,300.0
2021-03-10 10:10:00,292.25,292.51,291.42,291.5,2078.0,281.2751,281.5253,280.4763,280.5533,2078.0
2021-03-10 10:15:00,291.38,291.6,290.82,290.82,3996.0,280.4378,280.6495,279.8988,279.8988,3996.0
2021-03-10 10:20:00,291.05,291.05,290.28,290.57,2160.0,280.1202,280.1202,279.3791,279.6582,2160.0
2021-03-10 10:25:00,290.42,290.61,290.22,290.22,25458.0,279.5138,279.6967,279.3213,279.3213,25458.0
2021-03-10 10:30:00,290.28,290.55,290.11,290.11,1500.0,279.3791,279.6389,279.2155,279.2155,1500.0
2021-03-10 10:35:00,290.13,291.16,290.13,291.14,16230.0,279.2347,280.226,279.2347,280.2068,16230.0
2021-03-10 10:40:00,291.33,292.14,291.33,292.14,1507.0,280.3896,281.1692,280.3896,281.1692,1507.0
2021-03-10 10:45:00,292.2,292.21,291.8,292.13,2100.0,281.227,281.2366,280.842,281.1596,2100.0
2021-03-10 10:50:00,292.08,292.09,291.59,291.62,1664.0,281.1115,281.1211,280.6399,280.6687,1664.0
2021-03-10 10:55:00,291.78,291.81,291.33,291.33,1700.0,280.8227,280.8516,280.3896,280.3896,1700.0
2021-03-10 11:00:00,291.1,291.48,290.97,291.48,13473.0,280.1683,280.534,280.0432,280.534,13473.0
2021-03-10 11:05:00,291.39,291.39,290.93,290.93,2006.0,280.4474,280.4474,280.0047,280.0047,2006.0
2021-03-10 11:10:00,290.55,291.39,290.55,291.18,2365.0,279.6389,280.4474,279.6389,280.2453,2365.0
2021-03-10 11:15:00,291.31,291.31,290.98,290.98,5385.0,280.3704,280.3704,280.0528,280.0528,5385.0
2021-03-10 11:20:00,291.29,291.56,291.13,291.24,1800.0,280.3511,280.611,280.1972,280.303,1800.0
2021-03-10 11:25:00,291.42,291.94,291.42,291.61,1914.0,280.4763,280.9767,280.4763,280.6591,1914.0
2021-03-10 11:30:00,291.43,292.0,291.43,291.55,1314.0,280.4859,281.0345,280.4859,280.6014,1314.0
2021-03-10 11:35:00,291.67,291.67,291.5,291.6,1189.0,280.7169,280.7169,280.5533,280.6495,1189.0
2021-03-10 11:40:00,291.96,292.02,291.83,291.83,844.0,280.996,281.0537,280.8709,280.8709,844.0
2021-03-10 11:45:00,291.82,292.14,291.81,292.12,1001.0,280.8612,281.1692,280.8516,281.15,1001.0
2021-03-10 11:50:00,292.12,292.8,292.12,292.8,901.0,281.15,281.8044,281.15,281.8044,901.0
2021-03-10 11:55:00,292.82,293.01,292.82,292.98,1900.0,281.8237,282.0066,281.8237,281.9777,1900.0
2021-03-10 12:00:00,292.64,292.64,292.4,292.4,200.0,281.6504,281.6504,281.4195,281.4195,200.0
2021-03-10 12:05:00,292.07,292.18,291.88,291.88,1300.0,281.1019,281.2077,280.919,280.919,1300.0
2021-03-10 12:10:00,292.07,292.28,292.07,292.15,800.0,281.1019,281.304,281.1019,281.1788,800.0
2021-03-10 12:15:00,292.22,292.22,292.05,292.11,1701.0,281.2462,281.2462,281.0826,281.1403,1701.0
2021-03-10 12:20:00,291.92,292.1,291.8,292.1,2600.0,280.9575,281.1307,280.842,281.1307,2600.0
2021-03-10 12:25:00,292.16,292.16,291.91,291.91,1287.0,281.1885,281.1885,280.9479,280.9479,1287.0
2021-03-10 12:30:00,291.92,291.92,291.71,291.71,610.0,280.9575,280.9575,280.7554,280.7554,610.0
2021-03-10 12:35:00,291.79,292.09,291.79,291.92,4176.0,280.8324,281.1211,280.8324,280.9575,4176.0
2021-03-10 12:40:00,292.02,292.03,291.84,292.0,1000.0,281.0537,281.0634,280.8805,281.0345,1000.0
2021-03-10 12:45:00,291.95,291.95,291.77,291.77,500.0,280.9864,280.9864,280.8131,280.8131,500.0
2021-03-10 12:50:00,291.95,292.12,291.85,291.85,1520.0,280.9864,281.15,280.8901,280.8901,1520.0
2021-03-10 12:55:00,291.36,291.69,291.3,291.63,3856.0,280.4185,280.7361,280.3608,280.6784,3856.0
2021-03-10 13:00:00,291.75,291.87,291.27,291.39,3119.0,280.7939,280.9094,280.3319,280.4474,3119.0
2021-03-10 13:05:00,291.52,291.89,291.52,291.88,900.0,280.5725,280.9286,280.5725,280.919,900.0
2021-03-10 13:10:00,292.18,292.18,292.02,292.05,990.0,281.2077,281.2077,281.0537,281.0826,990.0
2021-03-10 13:15:00,291.87,291.91,291.48,291.48,1920.0,280.9094,280.9479,280.534,280.534,1920.0
2021-03-10 13:20:00,291.66,291.85,291.65,291.74,906.0,280.7072,280.8901,280.6976,280.7842,906.0
2021-03-10 13:25:00,291.59,291.59,291.25,291.25,500.0,280.6399,280.6399,280.3126,280.3126,500.0
2021-03-10 13:30:00,291.35,291.63,291.16,291.17,1502.0,280.4089,280.6784,280.226,280.2356,1502.0
2021-03-10 13:35:00,291.43,291.43,291.08,291.16,1376.0,280.4859,280.4859,280.149,280.226,1376.0
2021-03-10 13:40:00,291.21,291.48,290.91,291.0,7803.0,280.2741,280.534,279.9854,280.072,7803.0
2021-03-10 13:45:00,291.06,291.51,291.06,291.47,1852.0,280.1298,280.5629,280.1298,280.5244,1852.0
2021-03-10 13:50:00,291.51,291.63,291.21,291.35,1205.0,280.5629,280.6784,280.2741,280.4089,1205.0
2021-03-10 13:55:00,291.61,291.7,291.4,291.4,1101.0,280.6591,280.7457,280.457,280.457,1101.0
2021-03-10 14:00:00,291.18,291.19,290.96,290.96,720.0,280.2453,280.2549,280.0335,280.0335,720.0
2021-03-10 14:05:00,291.18,291.22,290.93,290.94,6135.0,280.2453,280.2838,280.0047,280.0143,6135.0
2021-03-10 14:10:00,290.94,291.36,290.94,291.31,1543.0,280.0143,280.4185,280.0143,280.3704,1543.0
2021-03-10 14:15:00,291.42,291.58,291.41,291.58,800.0,280.4763,280.6303,280.4666,280.6303,800.0
2021-03-10 14:20:00,291.65,291.66,291.16,291.27,1512.0,280.6976,280.7072,280.226,280.3319,1512.0
2021-03-10 14:25:00,291.32,291.89,291.29,291.8,4897.0,280.38,280.9286,280.3511,280.842,4897.0
2021-03-10 14:30:00,291.75,291.81,291.58,291.58,3343.0,280.7939,280.8516,280.6303,280.6303,3343.0
2021-03-10 14:35:00,291.71,291.77,291.39,291.52,2046.0,280.7554,280.8131,280.4474,280.5725,2046.0
2021-03-10 14:40:00,291.75,291.75,291.21,291.31,1237.0,280.7939,280.7939,280.2741,280.3704,1237.0
2021-03-10 14:45:00,291.24,291.89,291.24,291.48,6439.0,280.303,280.9286,280.303,280.534,6439.0
2021-03-10 14:50:00,291.52,291.52,291.16,291.18,1900.0,280.5725,280.5725,280.226,280.2453,1900.0
2021-03-10 14:55:00,291.16,291.23,291.07,291.07,3967.0,280.226,280.2934,280.1394,280.1394,3967.0
2021-03-10 15:00:00,291.12,291.24,290.85,290.97,7246.0,280.1875,280.303,279.9277,280.0432,7246.0
2021-03-10 15:05:00,291.05,291.21,290.85,291.21,3034.0,280.1202,280.2741,279.9277,280.2741,3034.0
2021-03-10 15:10:00,291.36,291.36,290.82,290.9,1756.0,280.4185,280.4185,279.8988,279.9758,1756.0
2021-03-10 15:15:00,290.93,291.19,290.69,291.19,8705.0,280.0047,280.2549,279.7737,280.2549,8705.0
2021-03-10 15:20:00,291.24,291.38,291.18,291.2,6004.0,280.303,280.4378,280.2453,280.2645,6004.0
2021-03-10 15:25:00,291.17,291.26,290.93,291.08,4337.0,280.2356,280.3223,280.0047,280.149,4337.0
2021-03-10 15:30:00,290.97,291.17,290.75,290.97,15786.0,280.0432,280.2356,279.8314,280.0432,15786.0
2021-03-10 15:35:00,291.03,291.25,291.01,291.13,1777.0,280.1009,280.3126,280.0817,280.1972,1777.0
2021-03-10 15:40:00,291.08,291.25,290.97,291.03,5817.0,280.149,280.3126,280.0432,280.1009,5817.0
2021-03-10 15:45:00,290.98,291.46,290.98,291.46,9420.0,280.0528,280.5148,280.0528,280.5148,9420.0
2021-03-10 15:50:00,291.38,291.43,290.93,290.94,39645.0,280.4378,280.4859,280.0047,280.0143,39645.0
2021-03-10 15:55:00,290.93,291.18,290.85,291.14,26860.0,280.0047,280.2453,279.9277,280.2068,26860.0
2021-03-11 09:30:00,291.72,292.28,290.74,291.54,13643.0,280.765,281.304,279.8218,280.5918,13643.0
2021-03-11 09:35:00,291.04,292.26,290.64,292.15,3700.0,280.1105,281.2847,279.7256,281.1788,3700.0
2021-03-11 09:40:00,291.61,291.61,290.83,291.36,4107.0,280.6591,280.6591,279.9084,280.4185,4107.0
2021-03-11 09:45:00,291.27,292.27,291.27,291.46,2300.0,280.3319,281.2943,280.3319,280.5148,2300.0
2021-03-11 09:50:00,291.2,291.62,290.7,291.26,2960.0,280.2645,280.6687,279.7833,280.3223,2960.0
2021-03-11 09:55:00,291.45,292.37,291.18,291.84,2709.0,280.5051,281.3906,280.2453,280.8805,2709.0
2021-03-11 10:00:00,291.84,292.11,291.38,291.73,2156.0,280.8805,281.1403,280.4378,280.7746,2156.0
2021-03-11 10:05:00,291.4,291.59,291.18,291.44,3912.0,280.457,280.6399,280.2453,280.4955,3912.0
2021-03-11 10:10:00,291.27,291.27,291.11,291.11,406.0,280.3319,280.3319,280.1779,280.1779,406.0
2021-03-11 10:15:00,291.15,291.51,290.95,291.51,3288.0,280.2164,280.5629,280.0239,280.5629,3288.0
2021-03-11 10:20:00,291.6,292.16,291.58,291.87,3455.0,280.6495,281.1885,280.6303,280.9094,3455.0
2021-03-11 10:25:00,291.86,292.08,291.86,292.08,1369.0,280.8997,281.1115,280.8997,281.1115,1369.0
2021-03-11 10:30:00,292.08,292.08,291.37,291.47,14503.0,281.1115,281.1115,280.4281,280.5244,14503.0
2021-03-11 10:35:00,291.34,291.65,290.85,291.43,31349.0,280.3993,280.6976,279.9277,280.4859,31349.0
2021-03-11 10:40:00,291.48,291.49,291.18,291.22,5600.0,280.534,280.5436,280.2453,280.2838,5600.0
2021-03-11 10:45:00,291.22,291.71,291.21,291.55,9822.0,280.2838,280.7554,280.2741,280.6014,9822.0
2021-03-11 10:50:00,291.44,291.59,291.21,291.59,1400.0,280.4955,280.6399,280.2741,280.6399,1400.0
2021-03-11 10:55:00,291.49,291.6,291.21,291.22,3273.0,280.5436,280.6495,280.2741,280.2838,3273.0
2021-03-11 11:00:00,291.34,291.73,291.34,291.73,3326.0,280.3993,280.7746,280.3993,280.7746,3326.0
2021-03-11 11:05:00,291.81,292.0,291.31,291.45,2013.0,280.8516,281.0345,280.3704,280.5051,2013.0
2021-03-11 11:10:00,291.45,291.92,291.45,291.92,1900.0,280.5051,280.9575,280.5051,280.9575,1900.0
2021-03-11 11:15:00,292.2,292.36,292.08,292.36,1050.0,281.227,281.381,281.1115,281.381,1050.0
2021-03-11 11:20:00,292.28,292.45,292.28,292.35,1162.0,281.304,281.4676,281.304,281.3713,1162.0
2021-03-11 11:25:00,292.59,292.59,292.33,292.33,2252.0,281.6023,281.6023,281.3521,281.3521,2252.0
2021-03-11 11:30:00,292.12,292.25,291.91,292.03,2779.0,281.15,281.2751,280.9479,281.0634,2779.0
2021-03-11 11:35:00,292.0,292.2,291.82,292.02,1701.0,281.0345,281.227,280.8612,281.0537,1701.0
2021-03-11 11:40:00,291.86,292.18,291.82,292.01,2201.0,280.8997,281.2077,280.8612,281.0441,2201.0
2021-03-11 11:45:00,291.97,291.97,291.59,291.6,1342.0,281.0056,281.0056,280.6399,280.6495,1342.0
2021-03-11 11:50:00,291.74,292.19,291.69,292.01,3501.0,280.7842,281.2173,280.7361,281.0441,3501.0
2021-03-11 11:55:00,291.86,292.16,291.52,292.16,4996.0,280.8997,281.1885,280.5725,281.1885,4996.0
2021-03-11 12:00:00,292.17,292.45,291.98,292.38,3773.0,281.1981,281.4676,281.0152,281.4002,3773.0
2021-03-11 12:05:00,292.49,292.71,292.42,292.71,1614.0,281.5061,281.7178,281.4387,281.7178,1614.0
2021-03-11 12:10:00,292.99,293.04,292.87,292.89,1314.0,281.9873,282.0354,281.8718,281.8911,1314.0
2021-03-11 12:15:00,293.13,293.13,292.64,292.64,2012.0,282.122,282.122,281.6504,281.6504,2012.0
2021-03-11 12:20:00,292.66,292.99,292.66,292.93,2296.0,281.6697,281.9873,281.6697,281.9296,2296.0
2021-03-11 12:25:00,292.93,293.11,292.92,293.04,3290.0,281.9296,282.1028,281.9199,282.0354,3290.0
2021-03-11 12:30:00,293.11,293.17,292.85,293.0,4318.0,282.1028,282.1605,281.8526,281.9969,4318.0
2021-03-11 12:35:00,292.91,292.91,292.91,292.91,100.0,281.9103,281.9103,281.9103,281.9103,100.0
2021-03-11 12:40:00,292.8,292.89,292.59,292.89,1902.0,281.8044,281.8911,281.6023,281.8911,1902.0
2021-03-11 12:45:00,292.92,292.97,292.81,292.81,1300.0,281.9199,281.9681,281.8141,281.8141,1300.0
2021-03-11 12:50:00,292.85,292.85,292.58,292.61,1300.0,281.8526,281.8526,281.5927,281.6216,1300.0
2021-03-11 12:55:00,292.83,293.08,292.83,293.03,4126.0,281.8333,282.0739,281.8333,282.0258,4126.0
2021-03-11 13:00:00,293.05,293.29,293.05,293.06,1000.0,282.045,282.276,282.045,282.0547,1000.0
2021-03-11 13:05:00,293.11,293.33,293.04,293.19,2702.0,282.1028,282.3145,282.0354,282.1798,2702.0
2021-03-11 13:10:00,293.03,293.25,292.98,292.98,2994.0,282.0258,282.2375,281.9777,281.9777,2994.0
2021-03-11 13:15:00,293.06,293.07,292.88,293.01,2389.0,282.0547,282.0643,281.8814,282.0066,2389.0
2021-03-11 13:20:00,293.08,293.08,292.89,292.91,1000.0,282.0739,282.0739,281.8911,281.9103,1000.0
2021-03-11 13:25:00,292.82,292.82,292.62,292.62,1804.0,281.8237,281.8237,281.6312,281.6312,1804.0
2021-03-11 13:30:00,292.79,293.13,292.59,292.59,2920.0,281.7948,282.122,281.6023,281.6023,2920.0
2021-03-11 13:35:00,292.5,292.79,292.5,292.79,2695.0,281.5157,281.7948,281.5157,281.7948,2695.0
2021-03-11 13:40:00,292.94,293.0,292.94,292.99,302.0,281.9392,281.9969,281.9392,281.9873,302.0
2021-03-11 13:45:00,292.93,293.12,292.92,292.97,3103.0,281.9296,282.1124,281.9199,281.9681,3103.0
2021-03-11 13:50:00,293.0,293.0,292.76,292.87,1100.0,281.9969,281.9969,281.7659,281.8718,1100.0
2021-03-11 13:55:00,292.97,292.97,292.7,292.78,1100.0,281.9681,281.9681,281.7082,281.7852,1100.0
2021-03-11 14:00:00,292.88,293.17,292.87,292.91,2265.0,281.8814,282.1605,281.8718,281.9103,2265.0
2021-03-11 14:05:00,292.86,292.86,292.55,292.64,2520.0,281.8622,281.8622,281.5638,281.6504,2520.0
2021-03-11 14:10:00,292.55,292.75,292.27,292.27,1400.0,281.5638,281.7563,281.2943,281.2943,1400.0
2021-03-11 14:15:00,292.32,292.33,292.0,292.24,2757.0,281.3425,281.3521,281.0345,281.2655,2757.0
2021-03-11 14:20:00,292.4,292.44,291.5,292.14,19702.0,281.4195,281.458,280.5533,281.1692,19702.0
2021-03-11 14:25:00,292.07,292.07,291.87,291.87,1758.0,281.1019,281.1019,280.9094,280.9094,1758.0
2021-03-11 14:30:00,292.02,292.29,292.02,292.03,3338.0,281.0537,281.3136,281.0537,281.0634,3338.0
2021-03-11 14:35:00,291.91,292.52,291.8,292.36,4794.0,280.9479,281.535,280.842,281.381,4794.0
2021-03-11 14:40:00,292.34,292.34,292.01,292.1,2809.0,281.3617,281.3617,281.0441,281.1307,2809.0
2021-03-11 14:45:00,292.09,292.19,291.87,292.06,1526.0,281.1211,281.2173,280.9094,281.0922,1526.0
2021-03-11 14:50:00,291.91,292.11,291.91,292.04,3814.0,280.9479,281.1403,280.9479,281.073,3814.0
2021-03-11 14:55:00,291.96,292.47,291.94,291.99,4783.0,280.996,281.4868,280.9767,281.0249,4783.0
2021-03-11 15:00:00,292.0,292.02,291.91,291.97,1800.0,281.0345,281.0537,280.9479,281.0056,1800.0
2021-03-11 15:05:00,291.96,292.0,291.78,291.86,4450.0,280.996,281.0345,280.8227,280.8997,4450.0
2021-03-11 15:10:00,292.01,292.01,291.75,291.78,2600.0,281.0441,281.0441,280.7939,280.8227,2600.0
2021-03-11 15:15:00,291.7,291.86,291.63,291.73,3142.0,280.7457,280.8997,280.6784,280.7746,3142.0
2021-03-11 15:20:00,291.65,291.78,291.49,291.73,5671.0,280.6976,280.8227,280.5436,280.7746,5671.0
2021-03-11 15:25:00,291.79,291.82,291.49,291.49,3402.0,280.8324,280.8612,280.5436,280.5436,3402.0
2021-03-11 15:30:00,291.53,291.67,291.44,291.51,9194.0,280.5821,280.7169,280.4955,280.5629,9194.0
2021-03-11 15:35:00,291.58,292.01,291.52,291.95,5409.0,280.6303,281.0441,280.5725,280.9864,5409.0
2021-03-11 15:40:00,291.95,291.96,291.72,291.76,2975.0,280.9864,280.996,280.765,280.8035,2975.0
2021-03-11 15:45:00,291.7,291.83,291.6,291.6,9996.0,280.7457,280.8709,280.6495,280.6495,9996.0
2021-03-11 15:50:00,291.49,291.66,291.34,291.56,17258.0,280.5436,280.7072,280.3993,280.611,17258.0
2021-03-11 15:55:00,291.55,291.65,291.32,291.53,26711.0,280.6014,280.6976,280.38,280.5821,26711.0
2021-03-12 09:30:00,291.53,291.53,290.11,290.43,10701.0,280.5821,280.5821,279.2155,279.5234,10701.0
2021-03-12 09:35:00,290.35,290.38,289.76,290.37,8962.0,279.4464,279.4753,278.8786,279.4657,8962.0
2021-03-12 09:40:00,290.18,291.33,290.13,290.94,2349.0,279.2828,280.3896,279.2347,280.0143,2349.0
2021-03-12 09:45:00,291.03,291.3,290.42,291.3,8853.0,280.1009,280.3608,279.5138,280.3608,8853.0
2021-03-12 09:50:00,291.18,291.66,290.91,291.04,5300.0,280.2453,280.7072,279.9854,280.1105,5300.0
2021-03-12 09:55:00,290.9,291.36,290.88,291.36,1100.0,279.9758,280.4185,279.9565,280.4185,1100.0
2021-03-12 10:00:00,291.12,291.2,290.75,290.87,3632.0,280.1875,280.2645,279.8314,279.9469,3632.0
2021-03-12 10:05:00,290.66,290.7,290.37,290.38,5100.0,279.7448,279.7833,279.4657,279.4753,5100.0
2021-03-12 10:10:00,290.46,290.47,289.96,290.4,2900.0,279.5523,279.5619,279.0711,279.4946,2900.0
2021-03-12 10:15:00,290.2,290.82,290.19,290.81,1018.0,279.3021,279.8988,279.2925,279.8892,1018.0
2021-03-12 10:20:00,290.6,290.67,290.3,290.53,800.0,279.6871,279.7544,279.3983,279.6197,800.0
2021-03-12 10:25:00,290.5,290.7,290.01,290.01,4991.0,279.5908,279.7833,279.1192,279.1192,4991.0
2021-03-12 10:30:00,290.12,290.38,289.88,290.38,1100.0,279.2251,279.4753,278.9941,279.4753,1100.0
2021-03-12 10:35:00,290.4,290.76,290.4,290.44,1450.0,279.4946,279.841,279.4946,279.5331,1450.0
2021-03-12 10:40:00,290.5,290.68,290.15,290.39,3177.0,279.5908,279.764,279.254,279.4849,3177.0
2021-03-12 10:45:00,290.31,290.54,290.15,290.54,1001.0,279.4079,279.6293,279.254,279.6293,1001.0
2021-03-12 10:50:00,290.55,290.78,289.7,289.93,8504.0,279.6389,279.8603,278.8209,279.0422,8504.0
2021-03-12 10:55:00,289.91,290.35,289.9,290.29,2866.0,279.023,279.4464,279.0133,279.3887,2866.0
2021-03-12 11:00:00,290.53,290.78,290.13,290.13,3800.0,279.6197,279.8603,279.2347,279.2347,3800.0
2021-03-12 11:05:00,290.24,290.66,290.24,290.5,1675.0,279.3406,279.7448,279.3406,279.5908,1675.0
2021-03-12 11:10:00,290.7,291.0,290.7,290.97,4917.0,279.7833,280.072,279.7833,280.0432,4917.0
2021-03-12 11:15:00,290.74,290.89,289.75,289.75,3710.0,279.8218,279.9662,278.869,278.869,3710.0
2021-03-12 11:20:00,289.84,290.16,289.67,289.97,3880.0,278.9556,279.2636,278.792,279.0807,3880.0
2021-03-12 11:25:00,289.98,290.63,289.98,290.51,900.0,279.0903,279.7159,279.0903,279.6004,900.0
2021-03-12 11:30:00,290.57,290.78,290.48,290.48,1301.0,279.6582,279.8603,279.5716,279.5716,1301.0
2021-03-12 11:35:00,290.42,290.59,290.36,290.59,800.0,279.5138,279.6774,279.4561,279.6774,800.0
2021-03-12 11:40:00,290.43,290.44,290.27,290.42,1400.0,279.5234,279.5331,279.3694,279.5138,1400.0
2021-03-12 11:45:00,290.49,290.57,290.39,290.57,1400.0,279.5812,279.6582,279.4849,279.6582,1400.0
2021-03-12 11:50:00,290.5,291.01,290.49,290.94,1450.0,279.5908,280.0817,279.5812,280.0143,1450.0
2021-03-12 11:55:00,290.84,291.14,290.84,291.08,400.0,279.918,280.2068,279.918,280.149,400.0
2021-03-12 12:00:00,291.03,291.05,290.66,290.69,3355.0,280.1009,280.1202,279.7448,279.7737,3355.0
2021-03-12 12:05:00,290.53,290.89,290.39,290.89,3227.0,279.6197,279.9662,279.4849,279.9662,3227.0
2021-03-12 12:10:00,290.94,290.94,290.94,290.94,100.0,280.0143,280.0143,280.0143,280.0143,100.0
2021-03-12 12:15:00,291.07,291.35,291.07,291.07,904.0,280.1394,280.4089,280.1394,280.1394,904.0
2021-03-12 12:20:00,291.29,291.43,291.08,291.43,1902.0,280.3511,280.4859,280.149,280.4859,1902.0
2021-03-12 12:25:00,291.44,291.44,291.23,291.34,1699.0,280.4955,280.4955,280.2934,280.3993,1699.0
2021-03-12 12:30:00,291.31,291.52,291.09,291.09,5114.0,280.3704,280.5725,280.1587,280.1587,5114.0
2021-03-12 12:35:00,291.15,291.4,290.73,290.91,4356.0,280.2164,280.457,279.8122,279.9854,4356.0
2021-03-12 12:40:00,290.91,290.91,290.63,290.69,823.0,279.9854,279.9854,279.7159,279.7737,823.0
2021-03-12 12:45:00,290.7,290.94,290.7,290.94,707.0,279.7833,280.0143,279.7833,280.0143,707.0
2021-03-12 12:50:00,290.8,290.96,290.58,290.58,1000.0,279.8795,280.0335,279.6678,279.6678,1000.0
2021-03-12 12:55:00,290.57,290.81,290.53,290.81,1106.0,279.6582,279.8892,279.6197,279.8892,1106.0
2021-03-12 13:00:00,290.76,290.87,290.54,290.7,1200.0,279.841,279.9469,279.6293,279.7833,1200.0
2021-03-12 13:05:00,290.69,290.77,290.54,290.77,1992.0,279.7737,279.8507,279.6293,279.8507,1992.0
2021-03-12 13:10:00,290.77,291.03,290.66,290.92,2904.0,279.8507,280.1009,279.7448,279.995,2904.0
2021-03-12 13:15:00,291.0,291.22,290.93,291.22,2133.0,280.072,280.2838,280.0047,280.2838,2133.0
2021-03-12 13:20:00,291.07,291.07,291.04,291.06,500.0,280.1394,280.1394,280.1105,280.1298,500.0
2021-03-12 13:25:00,291.21,291.42,291.21,291.42,454.0,280.2741,280.4763,280.2741,280.4763,454.0
2021-03-12 13:30:00,291.49,291.77,291.34,291.63,1100.0,280.5436,280.8131,280.3993,280.6784,1100.0
2021-03-12 13:35:00,291.61,291.75,291.56,291.57,1801.0,280.6591,280.7939,280.611,280.6206,1801.0
2021-03-12 13:40:00,291.71,291.85,291.63,291.85,4041.0,280.7554,280.8901,280.6784,280.8901,4041.0
2021-03-12 13:45:00,291.9,292.08,291.65,292.08,5927.0,280.9382,281.1115,280.6976,281.1115,5927.0
2021-03-12 13:50:00,292.15,292.22,291.99,292.07,2663.0,281.1788,281.2462,281.0249,281.1019,2663.0
2021-03-12 13:55:00,292.12,292.15,291.93,292.0,2406.0,281.15,281.1788,280.9671,281.0345,2406.0
2021-03-12 14:00:00,292.17,292.17,291.75,291.75,1703.0,281.1981,281.1981,280.7939,280.7939,1703.0
2021-03-12 14:05:00,291.68,291.86,291.51,291.86,1135.0,280.7265,280.8997,280.5629,280.8997,1135.0
2021-03-12 14:10:00,291.75,292.06,291.63,291.9,2009.0,280.7939,281.0922,280.6784,280.9382,2009.0
2021-03-12 14:15:00,291.91,291.95,291.62,291.68,1500.0,280.9479,280.9864,280.6687,280.7265,1500.0
2021-03-12 14:20:00,291.65,292.01,291.61,291.62,3962.0,280.6976,281.0441,280.6591,280.6687,3962.0
2021-03-12 14:25:00,291.84,291.91,291.53,291.62,1806.0,280.8805,280.9479,280.5821,280.6687,1806.0
2021-03-12 14:30:00,291.62,291.62,291.39,291.4,2332.0,280.6687,280.6687,280.4474,280.457,2332.0
2021-03-12 14:35:00,291.4,291.4,291.16,291.22,2700.0,280.457,280.457,280.226,280.2838,2700.0
2021-03-12 14:40:00,291.27,291.49,291.16,291.46,2235.0,280.3319,280.5436,280.226,280.5148,2235.0
2021-03-12 14:45:00,291.32,291.79,291.32,291.79,4625.0,280.38,280.8324,280.38,280.8324,4625.0
2021-03-12 14:50:00,291.93,292.13,291.82,291.99,2407.0,280.9671,281.1596,280.8612,281.0249,2407.0
2021-03-12 14:55:00,291.91,291.99,291.67,291.81,625.0,280.9479,281.0249,280.7169,280.8516,625.0
2021-03-12 15:00:00,291.75,292.0,291.67,291.92,2385.0,280.7939,281.0345,280.7169,280.9575,2385.0
2021-03-12 15:05:00,291.79,291.92,291.63,291.72,1579.0,280.8324,280.9575,280.6784,280.765,1579.0
2021-03-12 15:10:00,291.47,291.61,291.3,291.44,3100.0,280.5244,280.6591,280.3608,280.4955,3100.0
2021-03-12 15:15:00,291.43,291.59,291.32,291.54,3926.0,280.4859,280.6399,280.38,280.5918,3926.0
2021-03-12 15:20:00,291.59,291.92,291.57,291.85,1675.0,280.6399,280.9575,280.6206,280.8901,1675.0
2021-03-12 15:25:00,291.75,292.1,291.71,292.0,10255.0,280.7939,281.1307,280.7554,281.0345,10255.0
2021-03-12 15:30:00,292.0,292.15,291.87,291.94,2042.0,281.0345,281.1788,280.9094,280.9767,2042.0
2021-03-12 15:35:00,291.85,292.04,291.76,291.83,5239.0,280.8901,281.073,280.8035,280.8709,5239.0
2021-03-12 15:40:00,291.76,291.79,291.46,291.62,10732.0,280.8035,280.8324,280.5148,280.6687,10732.0
2021-03-12 15:45:00,291.55,291.87,291.49,291.8,7378.0,280.6014,280.9094,280.5436,280.842,7378.0
2021-03-12 15:50:00,291.73,291.8,290.95,291.06,11468.0,280.7746,280.842,280.0239,280.1298,11468.0
2021-03-12 15:55:00,291.09,291.71,291.09,291.69,26817.0,280.1587,280.7554,280.1587,280.7361,26817.0
2021-03-15 09:30:00,291.59,293.14,291.24,293.14,11779.0,280.6399,282.1317,280.303,282.1317,11779.0
2021-03-15 09:35:00,292.82,293.68,292.7,293.09,5718.0,281.8237,282.6514,281.7082,282.0835,5718.0
2021-03-15 09:40:00,293.1,293.3,292.15,292.6,2686.0,282.0932,282.2857,281.1788,281.6119,2686.0
2021-03-15 09:45:00,292.43,293.25,292.17,292.88,1944.0,281.4483,282.2375,281.1981,281.8814,1944.0
2021-03-15 09:50:00,292.65,292.83,292.17,292.74,2676.0,281.6601,281.8333,281.1981,281.7467,2676.0
2021-03-15 09:55:00,292.25,292.33,292.11,292.16,1478.0,281.2751,281.3521,281.1403,281.1885,1478.0
2021-03-15 10:00:00,292.1,292.22,291.62,292.15,2130.0,281.1307,281.2462,280.6687,281.1788,2130.0
2021-03-15 10:05:00,292.26,292.26,291.88,291.99,1162.0,281.2847,281.2847,280.919,281.0249,1162.0
2021-03-15 10:10:00,292.06,292.1,291.88,291.93,1174.0,281.0922,281.1307,280.919,280.9671,1174.0
2021-03-15 10:15:00,291.92,291.92,291.28,291.28,1000.0,280.9575,280.9575,280.3415,280.3415,1000.0
2021-03-15 10:20:00,291.62,291.85,291.61,291.76,2015.0,280.6687,280.8901,280.6591,280.8035,2015.0
2021-03-15 10:25:00,291.92,291.95,291.54,291.55,1900.0,280.9575,280.9864,280.5918,280.6014,1900.0
2021-03-15 10:30:00,291.58,291.85,291.35,291.35,1300.0,280.6303,280.8901,280.4089,280.4089,1300.0
2021-03-15 10:35:00,291.41,291.47,290.96,291.0,3102.0,280.4666,280.5244,280.0335,280.072,3102.0
2021-03-15 10:40:00,291.12,292.02,291.12,292.02,2310.0,280.1875,281.0537,280.1875,281.0537,2310.0
2021-03-15 10:45:00,292.18,292.25,292.15,292.16,426.0,281.2077,281.2751,281.1788,281.1885,426.0
2021-03-15 10:50:00,292.25,292.56,292.25,292.43,1838.0,281.2751,281.5734,281.2751,281.4483,1838.0
2021-03-15 10:55:00,292.41,292.75,292.19,292.63,2900.0,281.4291,281.7563,281.2173,281.6408,2900.0
2021-03-15 11:00:00,292.63,293.0,292.49,292.93,3107.0,281.6408,281.9969,281.5061,281.9296,3107.0
2021-03-15 11:05:00,292.94,292.98,292.78,292.92,1125.0,281.9392,281.9777,281.7852,281.9199,1125.0
2021-03-15 11:10:00,293.0,293.27,292.97,293.14,2696.0,281.9969,282.2568,281.9681,282.1317,2696.0
2021-03-15 11:15:00,293.37,293.37,293.12,293.22,924.0,282.353,282.353,282.1124,282.2087,924.0
2021-03-15 11:20:00,293.09,293.09,292.58,292.85,300.0,282.0835,282.0835,281.5927,281.8526,300.0
2021-03-15 11:25:00,292.83,292.83,292.49,292.71,1986.0,281.8333,281.8333,281.5061,281.7178,1986.0
2021-03-15 11:30:00,292.72,292.72,292.44,292.44,1303.0,281.7274,281.7274,281.458,281.458,1303.0
2021-03-15 11:35:00,292.53,292.58,292.38,292.51,1403.0,281.5446,281.5927,281.4002,281.5253,1403.0
2021-03-15 11:40:00,292.5,292.64,292.36,292.46,600.0,281.5157,281.6504,281.381,281.4772,600.0
2021-03-15 11:45:00,292.52,292.72,292.49,292.6,1367.0,281.535,281.7274,281.5061,281.6119,1367.0
2021-03-15 11:50:00,292.66,292.87,292.45,292.87,1636.0,281.6697,281.8718,281.4676,281.8718,1636.0
2021-03-15 11:55:00,292.82,293.44,292.81,293.44,1448.0,281.8237,282.4204,281.8141,282.4204,1448.0
2021-03-15 12:00:00,293.5,293.55,293.36,293.54,1600.0,282.4781,282.5263,282.3434,282.5166,1600.0
2021-03-15 12:05:00,293.63,294.33,293.62,294.18,2608.0,282.6033,283.277,282.5936,283.1326,2608.0
2021-03-15 12:10:00,294.22,294.7,294.22,294.46,2200.0,283.1711,283.6331,283.1711,283.4021,2200.0
2021-03-15 12:15:00,294.46,294.46,294.05,294.26,1646.0,283.4021,283.4021,283.0075,283.2096,1646.0
2021-03-15 12:20:00,294.2,294.41,293.93,294.36,3228.0,283.1519,283.354,282.892,283.3059,3228.0
2021-03-15 12:25:00,294.32,294.32,293.95,294.2,1000.0,283.2674,283.2674,282.9113,283.1519,1000.0
2021-03-15 12:30:00,294.11,294.32,294.05,294.05,2800.0,283.0652,283.2674,283.0075,283.0075,2800.0
2021-03-15 12:35:00,294.25,294.41,294.13,294.41,1493.0,283.2,283.354,283.0845,283.354,1493.0
2021-03-15 12:40:00,294.54,294.62,294.36,294.5,3497.0,283.4791,283.5561,283.3059,283.4406,3497.0
2021-03-15 12:45:00,294.21,294.41,294.18,294.36,3300.0,283.1615,283.354,283.1326,283.3059,3300.0
2021-03-15 12:50:00,294.36,294.38,294.28,294.28,966.0,283.3059,283.3251,283.2289,283.2289,966.0
2021-03-15 12:55:00,294.21,294.6,294.18,294.49,3206.0,283.1615,283.5368,283.1326,283.431,3206.0
2021-03-15 13:00:00,294.49,294.67,294.49,294.55,900.0,283.431,283.6042,283.431,283.4887,900.0
2021-03-15 13:05:00,294.62,294.88,294.57,294.7,3491.0,283.5561,283.8063,283.508,283.6331,3491.0
2021-03-15 13:10:00,294.58,294.59,294.33,294.43,1801.0,283.5176,283.5272,283.277,283.3732,1801.0
2021-03-15 13:15:00,294.42,294.74,294.42,294.69,1200.0,283.3636,283.6716,283.3636,283.6235,1200.0
2021-03-15 13:20:00,294.64,294.79,294.62,294.79,1300.0,283.5753,283.7197,283.5561,283.7197,1300.0
2021-03-15 13:25:00,294.93,295.13,294.77,294.89,7459.0,283.8544,284.0469,283.7005,283.816,7459.0
2021-03-15 13:30:00,294.79,295.14,294.72,295.12,3243.0,283.7197,284.0566,283.6523,284.0373,3243.0
2021-03-15 13:35:00,295.15,295.53,295.05,295.53,4600.0,284.0662,284.4319,283.9699,284.4319,4600.0
2021-03-15 13:40:00,295.64,295.75,295.29,295.39,2503.0,284.5378,284.6437,284.2009,284.2972,2503.0
2021-03-15 13:45:00,295.4,295.58,295.4,295.49,1401.0,284.3068,284.48,284.3068,284.3934,1401.0
2021-03-15 13:50:00,295.61,295.8,295.46,295.8,3372.0,284.5089,284.6918,284.3645,284.6918,3372.0
2021-03-15 13:55:00,295.72,295.74,295.57,295.71,1700.0,284.6148,284.634,284.4704,284.6052,1700.0
2021-03-15 14:00:00,295.76,295.94,295.72,295.92,3630.0,284.6533,284.8265,284.6148,284.8073,3630.0
2021-03-15 14:05:00,295.91,296.05,295.7,295.88,2800.0,284.7976,284.9324,284.5955,284.7688,2800.0
2021-03-15 14:10:00,295.91,296.04,295.71,295.71,4131.0,284.7976,284.9228,284.6052,284.6052,4131.0
2021-03-15 14:15:00,295.68,295.81,295.62,295.73,1901.0,284.5763,284.7014,284.5185,284.6244,1901.0
2021-03-15 14:20:00,295.72,295.88,295.68,295.68,2400.0,284.6148,284.7688,284.5763,284.5763,2400.0
2021-03-15 14:25:00,295.59,295.83,295.32,295.42,3201.0,284.4897,284.7207,284.2298,284.326,3201.0
2021-03-15 14:30:00,295.36,295.76,295.36,295.76,2270.0,284.2683,284.6533,284.2683,284.6533,2270.0
2021-03-15 14:35:00,295.75,295.95,295.75,295.94,2300.0,284.6437,284.8361,284.6437,284.8265,2300.0
2021-03-15 14:40:00,295.76,295.83,295.59,295.83,2170.0,284.6533,284.7207,284.4897,284.7207,2170.0
2021-03-15 14:45:00,295.95,295.95,295.58,295.69,1356.0,284.8361,284.8361,284.48,284.5859,1356.0
2021-03-15 14:50:00,295.69,295.83,295.34,295.41,2865.0,284.5859,284.7207,284.2491,284.3164,2865.0
2021-03-15 14:55:00,295.43,295.57,295.2,295.2,6374.0,284.3357,284.4704,284.1143,284.1143,6374.0
2021-03-15 15:00:00,295.27,295.49,295.23,295.35,2300.0,284.1817,284.3934,284.1432,284.2587,2300.0
2021-03-15 15:05:00,295.35,295.35,295.11,295.22,5138.0,284.2587,284.2587,284.0277,284.1336,5138.0
2021-03-15 15:10:00,295.08,295.22,295.01,295.16,2912.0,283.9988,284.1336,283.9314,284.0758,2912.0
2021-03-15 15:15:00,295.16,295.45,295.12,295.12,3428.0,284.0758,284.3549,284.0373,284.0373,3428.0
2021-03-15 15:20:00,295.09,295.31,295.05,295.25,4100.0,284.0084,284.2202,283.9699,284.1624,4100.0
2021-03-15 15:25:00,295.24,295.41,295.24,295.38,2616.0,284.1528,284.3164,284.1528,284.2875,2616.0
2021-03-15 15:30:00,295.41,295.45,295.18,295.21,4134.0,284.3164,284.3549,284.0951,284.1239,4134.0
2021-03-15 15:35:00,295.24,295.9,295.24,295.77,5757.0,284.1528,284.788,284.1528,284.6629,5757.0
2021-03-15 15:40:00,295.81,295.91,295.68,295.75,4598.0,284.7014,284.7976,284.5763,284.6437,4598.0
2021-03-15 15:45:00,295.83,296.31,295.83,296.31,5337.0,284.7207,285.1826,284.7207,285.1826,5337.0
2021-03-15 15:50:00,296.32,297.05,296.21,296.95,11993.0,285.1922,285.8948,285.0864,285.7986,11993.0
2021-03-15 15:55:00,296.94,297.8,296.84,297.22,42118.0,285.789,286.6167,285.6927,286.0585,42118.0
2021-03-16 09:30:00,299.16,300.0,298.0,300.0,16021.0,287.9256,288.7341,286.8092,288.7341,16021.0
2021-03-16 09:35:00,299.78,299.82,299.36,299.49,1405.0,288.5223,288.5608,288.1181,288.2432,1405.0
2021-03-16 09:40:00,298.71,299.21,298.71,298.95,2410.0,287.4925,287.9737,287.4925,287.7235,2410.0
2021-03-16 09:45:00,298.69,300.27,298.69,300.14,5265.0,287.4732,288.9939,287.4732,288.8688,5265.0
2021-03-16 09:50:00,300.43,300.92,300.15,300.78,3400.0,289.1479,289.6195,288.8784,289.4848,3400.0
2021-03-16 09:55:00,300.75,300.88,300.22,300.32,1000.0,289.4559,289.581,288.9458,289.042,1000.0
2021-03-16 10:00:00,300.28,300.28,299.58,300.1,2447.0,289.0035,289.0035,288.3298,288.8303,2447.0
2021-03-16 10:05:00,299.72,300.06,299.71,300.03,1435.0,288.4646,288.7918,288.4549,288.7629,1435.0
2021-03-16 10:10:00,299.95,300.15,299.81,299.88,3903.0,288.6859,288.8784,288.5512,288.6186,3903.0
2021-03-16 10:15:00,300.09,300.6,300.0,300.33,2404.0,288.8207,289.3115,288.7341,289.0517,2404.0
2021-03-16 10:20:00,300.34,301.48,300.17,301.06,7264.0,289.0613,290.1585,288.8977,289.7542,7264.0
2021-03-16 10:25:00,300.8,300.95,300.39,300.63,1901.0,289.504,289.6484,289.1094,289.3404,1901.0
2021-03-16 10:30:00,300.26,300.49,300.21,300.31,2465.0,288.9843,289.2057,288.9362,289.0324,2465.0
2021-03-16 10:35:00,300.22,300.72,300.09,300.32,7279.0,288.9458,289.427,288.8207,289.042,7279.0
2021-03-16 10:40:00,300.46,300.54,300.4,300.54,734.0,289.1768,289.2538,289.119,289.2538,734.0
2021-03-16 10:45:00,300.49,300.58,300.26,300.36,3025.0,289.2057,289.2923,288.9843,289.0805,3025.0
2021-03-16 10:50:00,300.51,300.72,300.35,300.35,2904.0,289.2249,289.427,289.0709,289.0709,2904.0
2021-03-16 10:55:00,300.44,300.44,299.84,299.89,3602.0,289.1575,289.1575,288.5801,288.6282,3602.0
2021-03-16 11:00:00,299.83,299.92,299.5,299.74,9314.0,288.5704,288.6571,288.2528,288.4838,9314.0
2021-03-16 11:05:00,299.61,299.61,298.93,299.11,3726.0,288.3587,288.3587,287.7042,287.8775,3726.0
2021-03-16 11:10:00,298.92,299.37,298.85,299.27,2100.0,287.6946,288.1277,287.6272,288.0315,2100.0
2021-03-16 11:15:00,299.4,299.55,299.24,299.26,2167.0,288.1566,288.301,288.0026,288.0218,2167.0
2021-03-16 11:20:00,299.48,299.51,299.0,299.0,2219.0,288.2336,288.2625,287.7716,287.7716,2219.0
2021-03-16 11:25:00,299.39,299.4,299.23,299.23,824.0,288.147,288.1566,287.993,287.993,824.0
2021-03-16 11:30:00,299.36,299.54,299.08,299.08,1842.0,288.1181,288.2913,287.8486,287.8486,1842.0
2021-03-16 11:35:00,299.27,299.35,298.92,298.93,1467.0,288.0315,288.1085,287.6946,287.7042,1467.0
2021-03-16 11:40:00,298.91,298.94,298.37,298.37,5105.0,287.685,287.7139,287.1653,287.1653,5105.0
2021-03-16 11:45:00,298.55,298.55,298.13,298.14,2445.0,287.3385,287.3385,286.9343,286.9439,2445.0
2021-03-16 11:50:00,298.12,298.6,297.93,298.41,5952.0,286.9247,287.3866,286.7418,287.2038,5952.0
2021-03-16 11:55:00,298.23,298.33,298.17,298.33,1908.0,287.0305,287.1268,286.9728,287.1268,1908.0
2021-03-16 12:00:00,298.4,298.49,298.29,298.49,1401.0,287.1941,287.2808,287.0883,287.2808,1401.0
2021-03-16 12:05:00,298.53,298.56,298.42,298.45,3150.0,287.3193,287.3481,287.2134,287.2423,3150.0
2021-03-16 12:10:00,298.4,298.48,297.97,298.12,2812.0,287.1941,287.2711,286.7803,286.9247,2812.0
2021-03-16 12:15:00,298.11,298.19,298.07,298.15,1374.0,286.915,286.992,286.8765,286.9535,1374.0
2021-03-16 12:20:00,298.16,298.21,298.05,298.17,3161.0,286.9632,287.0113,286.8573,286.9728,3161.0
2021-03-16 12:25:00,298.17,298.28,297.98,298.23,3368.0,286.9728,287.0786,286.7899,287.0305,3368.0
2021-03-16 12:30:00,298.4,298.44,298.24,298.3,1170.0,287.1941,287.2326,287.0401,287.0979,1170.0
2021-03-16 12:35:00,298.26,298.26,297.91,298.11,3000.0,287.0594,287.0594,286.7225,286.915,3000.0
2021-03-16 12:40:00,298.08,298.08,297.74,297.8,1100.0,286.8862,286.8862,286.5589,286.6167,1100.0
2021-03-16 12:45:00,297.79,297.87,297.72,297.73,1200.0,286.607,286.684,286.5397,286.5493,1200.0
2021-03-16 12:50:00,297.65,297.73,297.48,297.48,2225.0,286.4723,286.5493,286.3087,286.3087,2225.0
2021-03-16 12:55:00,297.49,297.62,297.45,297.46,2213.0,286.3183,286.4434,286.2798,286.2894,2213.0
2021-03-16 13:00:00,297.49,298.1,297.49,297.82,5621.0,286.3183,286.9054,286.3183,286.6359,5621.0
2021-03-16 13:05:00,297.82,298.19,297.82,298.0,1647.0,286.6359,286.992,286.6359,286.8092,1647.0
2021-03-16 13:10:00,297.98,298.14,297.75,297.76,2600.0,286.7899,286.9439,286.5685,286.5782,2600.0
2021-03-16 13:15:00,297.8,297.8,297.38,297.56,2178.0,286.6167,286.6167,286.2124,286.3857,2178.0
2021-03-16 13:20:00,297.53,297.67,297.43,297.54,3801.0,286.3568,286.4916,286.2606,286.3664,3801.0
2021-03-16 13:25:00,297.57,297.84,297.51,297.73,4602.0,286.3953,286.6552,286.3376,286.5493,4602.0
2021-03-16 13:30:00,297.64,297.73,297.13,297.13,4020.0,286.4627,286.5493,285.9718,285.9718,4020.0
2021-03-16 13:35:00,297.15,297.22,296.89,297.0,3508.0,285.9911,286.0585,285.7408,285.8467,3508.0
2021-03-16 13:40:00,297.0,297.01,296.92,296.93,1100.0,285.8467,285.8563,285.7697,285.7793,1100.0
2021-03-16 13:45:00,296.99,297.2,296.98,297.17,4153.0,285.8371,286.0392,285.8275,286.0103,4153.0
2021-03-16 13:50:00,297.11,297.11,296.64,296.72,3098.0,285.9526,285.9526,285.5002,285.5772,3098.0
2021-03-16 13:55:00,296.71,297.0,296.67,296.94,4394.0,285.5676,285.8467,285.5291,285.789,4394.0
2021-03-16 14:00:00,296.9,297.02,296.75,296.95,3413.0,285.7505,285.866,285.6061,285.7986,3413.0
2021-03-16 14:05:00,296.82,296.85,296.63,296.85,2854.0,285.6735,285.7023,285.4906,285.7023,2854.0
2021-03-16 14:10:00,296.75,296.95,296.73,296.75,2373.0,285.6061,285.7986,285.5869,285.6061,2373.0
2021-03-16 14:15:00,296.75,296.85,296.52,296.78,2505.0,285.6061,285.7023,285.3847,285.635,2505.0
2021-03-16 14:20:00,296.75,296.92,296.7,296.82,2928.0,285.6061,285.7697,285.558,285.6735,2928.0
2021-03-16 14:25:00,296.9,296.95,296.58,296.58,4298.0,285.7505,285.7986,285.4425,285.4425,4298.0
2021-03-16 14:30:00,296.61,296.64,296.3,296.32,7748.0,285.4714,285.5002,285.173,285.1922,7748.0
2021-03-16 14:35:00,296.25,296.34,296.12,296.2,1393.0,285.1249,285.2115,284.9998,285.0768,1393.0
2021-03-16 14:40:00,296.23,296.24,295.99,296.0,5046.0,285.1056,285.1153,284.8746,284.8843,5046.0
2021-03-16 14:45:00,296.1,296.22,295.77,295.94,7112.0,284.9805,285.096,284.6629,284.8265,7112.0
2021-03-16 14:50:00,295.96,296.11,295.61,296.11,6766.0,284.8458,284.9901,284.5089,284.9901,6766.0
2021-03-16 14:55:00,296.12,296.4,296.12,296.4,3918.0,284.9998,285.2692,284.9998,285.2692,3918.0
2021-03-16 15:00:00,296.28,296.4,295.44,295.84,8764.0,285.1538,285.2692,284.3453,284.7303,8764.0
2021-03-16 15:05:00,295.85,296.04,295.78,295.81,5200.0,284.7399,284.9228,284.6725,284.7014,5200.0
2021-03-16 15:10:00,295.97,296.58,295.93,296.51,4583.0,284.8554,285.4425,284.8169,285.3751,4583.0
2021-03-16 15:15:00,296.51,296.84,296.34,296.74,4239.0,285.3751,285.6927,285.2115,285.5965,4239.0
2021-03-16 15:20:00,296.79,296.8,296.39,296.4,4137.0,285.6446,285.6542,285.2596,285.2692,4137.0
2021-03-16 15:25:00,296.37,296.46,296.27,296.42,2960.0,285.2404,285.327,285.1441,285.2885,2960.0
2021-03-16 15:30:00,296.48,297.2,296.47,297.19,2414.0,285.3462,286.0392,285.3366,286.0296,2414.0
2021-03-16 15:35:00,297.27,297.37,296.94,296.94,3815.0,286.1066,286.2028,285.789,285.789,3815.0
2021-03-16 15:40:00,296.94,297.02,296.52,296.55,4700.0,285.789,285.866,285.3847,285.4136,4700.0
2021-03-16 15:45:00,296.62,296.81,296.29,296.3,5413.0,285.481,285.6638,285.1634,285.173,5413.0
2021-03-16 15:50:00,296.3,296.42,295.96,296.41,11370.0,285.173,285.2885,284.8458,285.2789,11370.0
2021-03-16 15:55:00,296.34,296.34,295.76,296.25,29053.0,285.2115,285.2115,284.6533,285.1249,29053.0
2021-03-17 09:30:00,295.66,297.8,292.84,296.03,22328.0,284.557,286.6167,281.8429,284.9131,22328.0
2021-03-17 09:35:00,295.8,296.89,293.93,294.31,7660.0,284.6918,285.7408,282.892,283.2577,7660.0
2021-03-17 09:40:00,294.9,295.07,294.23,294.98,2100.0,283.8256,283.9892,283.1807,283.9026,2100.0
2021-03-17 09:45:00,294.8,294.9,294.02,294.25,2223.0,283.7293,283.8256,282.9786,283.2,2223.0
2021-03-17 09:50:00,294.03,294.09,292.78,293.04,5503.0,282.9882,283.046,281.7852,282.0354,5503.0
2021-03-17 09:55:00,292.9,293.54,292.9,293.54,2617.0,281.9007,282.5166,281.9007,282.5166,2617.0
2021-03-17 10:00:00,293.41,293.68,292.67,293.3,4498.0,282.3915,282.6514,281.6793,282.2857,4498.0
2021-03-17 10:05:00,292.98,293.58,292.96,293.58,2711.0,281.9777,282.5551,281.9584,282.5551,2711.0
2021-03-17 10:10:00,293.96,293.96,293.44,293.6,1103.0,282.9209,282.9209,282.4204,282.5744,1103.0
2021-03-17 10:15:00,293.48,293.8,293.48,293.78,2470.0,282.4589,282.7669,282.4589,282.7476,2470.0
2021-03-17 10:20:00,293.76,293.83,293.53,293.69,1874.0,282.7284,282.7958,282.507,282.661,1874.0
2021-03-17 10:25:00,293.85,293.88,293.58,293.79,1406.0,282.815,282.8439,282.5551,282.7573,1406.0
2021-03-17 10:30:00,293.73,293.89,293.61,293.89,1657.0,282.6995,282.8535,282.584,282.8535,1657.0
2021-03-17 10:35:00,293.8,293.86,293.43,293.43,4758.0,282.7669,282.8246,282.4108,282.4108,4758.0
2021-03-17 10:40:00,293.62,293.62,293.13,293.13,3628.0,282.5936,282.5936,282.122,282.122,3628.0
2021-03-17 10:45:00,293.38,293.5,293.09,293.45,6059.0,282.3627,282.4781,282.0835,282.43,6059.0
2021-03-17 10:50:00,293.56,293.6,293.1,293.19,5297.0,282.5359,282.5744,282.0932,282.1798,5297.0
2021-03-17 10:55:00,293.28,293.65,293.27,293.31,7694.0,282.2664,282.6225,282.2568,282.2953,7694.0
2021-03-17 11:00:00,293.46,293.46,293.26,293.46,3104.0,282.4397,282.4397,282.2472,282.4397,3104.0
2021-03-17 11:05:00,293.46,293.7,293.35,293.62,5448.0,282.4397,282.6706,282.3338,282.5936,5448.0
2021-03-17 11:10:00,293.41,293.54,293.29,293.4,3275.0,282.3915,282.5166,282.276,282.3819,3275.0
2021-03-17 11:15:00,293.41,294.04,293.41,294.0,1998.0,282.3915,282.9979,282.3915,282.9594,1998.0
2021-03-17 11:20:00,293.87,294.2,293.77,294.06,4150.0,282.8343,283.1519,282.738,283.0171,4150.0
2021-03-17 11:25:00,294.09,294.2,293.94,293.94,6147.0,283.046,283.1519,282.9016,282.9016,6147.0
2021-03-17 11:30:00,293.89,293.93,293.52,293.69,4393.0,282.8535,282.892,282.4974,282.661,4393.0
2021-03-17 11:35:00,293.67,293.99,293.67,293.91,2447.0,282.6418,282.9497,282.6418,282.8728,2447.0
2021-03-17 11:40:00,293.94,293.94,293.34,293.52,2700.0,282.9016,282.9016,282.3242,282.4974,2700.0
2021-03-17 11:45:00,293.51,293.62,293.32,293.62,5791.0,282.4878,282.5936,282.3049,282.5936,5791.0
2021-03-17 11:50:00,293.67,294.65,293.67,294.65,2520.0,282.6418,283.585,282.6418,283.585,2520.0
2021-03-17 11:55:00,294.67,294.92,294.66,294.7,2701.0,283.6042,283.8448,283.5946,283.6331,2701.0
2021-03-17 12:00:00,294.75,294.76,294.32,294.41,6607.0,283.6812,283.6908,283.2674,283.354,6607.0
2021-03-17 12:05:00,294.32,294.51,294.29,294.44,3616.0,283.2674,283.4502,283.2385,283.3828,3616.0
2021-03-17 12:10:00,294.5,294.51,294.32,294.34,1019.0,283.4406,283.4502,283.2674,283.2866,1019.0
2021-03-17 12:15:00,294.43,294.66,294.38,294.63,4200.0,283.3732,283.5946,283.3251,283.5657,4200.0
2021-03-17 12:20:00,294.87,294.87,294.73,294.87,1400.0,283.7967,283.7967,283.662,283.7967,1400.0
2021-03-17 12:25:00,294.73,294.74,294.4,294.4,1301.0,283.662,283.6716,283.3444,283.3444,1301.0
2021-03-17 12:30:00,294.21,294.26,293.89,293.98,2936.0,283.1615,283.2096,282.8535,282.9401,2936.0
2021-03-17 12:35:00,294.04,294.04,293.8,293.96,2101.0,282.9979,282.9979,282.7669,282.9209,2101.0
2021-03-17 12:40:00,293.71,293.92,293.59,293.59,3565.0,282.6803,282.8824,282.5648,282.5648,3565.0
2021-03-17 12:45:00,293.53,293.7,293.4,293.5,2903.0,282.507,282.6706,282.3819,282.4781,2903.0
2021-03-17 12:50:00,293.62,293.63,293.47,293.48,2400.0,282.5936,282.6033,282.4493,282.4589,2400.0
2021-03-17 12:55:00,293.55,293.87,293.49,293.57,4726.0,282.5263,282.8343,282.4685,282.5455,4726.0
2021-03-17 13:00:00,293.67,293.68,293.24,293.46,2127.0,282.6418,282.6514,282.2279,282.4397,2127.0
2021-03-17 13:05:00,293.42,293.51,293.24,293.24,2296.0,282.4012,282.4878,282.2279,282.2279,2296.0
2021-03-17 13:10:00,293.19,293.19,292.8,293.03,2195.0,282.1798,282.1798,281.8044,282.0258,2195.0
2021-03-17 13:15:00,293.0,293.0,292.47,292.63,2695.0,281.9969,281.9969,281.4868,281.6408,2695.0
2021-03-17 13:20:00,292.53,292.71,292.35,292.35,3065.0,281.5446,281.7178,281.3713,281.3713,3065.0
2021-03-17 13:25:00,292.36,292.5,292.22,292.22,1610.0,281.381,281.5157,281.2462,281.2462,1610.0
2021-03-17 13:30:00,292.29,292.58,292.21,292.56,3358.0,281.3136,281.5927,281.2366,281.5734,3358.0
2021-03-17 13:35:00,292.65,292.65,292.46,292.46,1352.0,281.6601,281.6601,281.4772,281.4772,1352.0
2021-03-17 13:40:00,292.41,292.48,291.99,292.22,9082.0,281.4291,281.4965,281.0249,281.2462,9082.0
2021-03-17 13:45:00,292.27,292.37,292.27,292.35,1100.0,281.2943,281.3906,281.2943,281.3713,1100.0
2021-03-17 13:50:00,292.32,292.32,291.64,291.64,2652.0,281.3425,281.3425,280.688,280.688,2652.0
2021-03-17 13:55:00,291.63,292.04,291.62,292.04,1754.0,280.6784,281.073,280.6687,281.073,1754.0
2021-03-17 14:00:00,292.21,293.89,292.21,293.03,6372.0,281.2366,282.8535,281.2366,282.0258,6372.0
2021-03-17 14:05:00,292.86,293.74,292.85,293.23,3798.0,281.8622,282.7091,281.8526,282.2183,3798.0
2021-03-17 14:10:00,293.43,293.7,293.35,293.7,1300.0,282.4108,282.6706,282.3338,282.6706,1300.0
2021-03-17 14:15:00,293.78,293.78,293.38,293.53,3321.0,282.7476,282.7476,282.3627,282.507,3321.0
2021-03-17 14:20:00,293.67,293.69,293.23,293.54,6877.0,282.6418,282.661,282.2183,282.5166,6877.0
2021-03-17 14:25:00,293.56,293.63,293.07,293.07,2600.0,282.5359,282.6033,282.0643,282.0643,2600.0
2021-03-17 14:30:00,293.0,293.32,292.86,293.19,4580.0,281.9969,282.3049,281.8622,282.1798,4580.0
2021-03-17 14:35:00,293.34,293.99,293.2,293.87,5694.0,282.3242,282.9497,282.1894,282.8343,5694.0
2021-03-17 14:40:00,293.94,293.94,293.45,293.45,9927.0,282.9016,282.9016,282.43,282.43,9927.0
2021-03-17 14:45:00,293.49,293.61,293.09,293.31,17218.0,282.4685,282.584,282.0835,282.2953,17218.0
2021-03-17 14:50:00,293.4,293.85,293.39,293.73,6455.0,282.3819,282.815,282.3723,282.6995,6455.0
2021-03-17 14:55:00,293.74,293.85,293.39,293.64,6058.0,282.7091,282.815,282.3723,282.6129,6058.0
2021-03-17 15:00:00,293.65,293.65,292.95,293.07,5394.0,282.6225,282.6225,281.9488,282.0643,5394.0
2021-03-17 15:05:00,293.07,293.17,292.88,292.99,8705.0,282.0643,282.1605,281.8814,281.9873,8705.0
2021-03-17 15:10:00,292.99,293.12,292.27,292.4,9021.0,281.9873,282.1124,281.2943,281.4195,9021.0
2021-03-17 15:15:00,292.38,292.83,292.37,292.56,5935.0,281.4002,281.8333,281.3906,281.5734,5935.0
2021-03-17 15:20:00,292.54,292.83,292.5,292.83,7326.0,281.5542,281.8333,281.5157,281.8333,7326.0
2021-03-17 15:25:00,292.72,292.95,292.68,292.73,6212.0,281.7274,281.9488,281.6889,281.7371,6212.0
2021-03-17 15:30:00,292.66,293.37,292.65,293.3,7495.0,281.6697,282.353,281.6601,282.2857,7495.0
2021-03-17 15:35:00,293.3,293.34,293.1,293.16,5591.0,282.2857,282.3242,282.0932,282.1509,5591.0
2021-03-17 15:40:00,293.12,293.23,292.43,292.43,12616.0,282.1124,282.2183,281.4483,281.4483,12616.0
2021-03-17 15:45:00,292.5,292.85,292.5,292.84,8722.0,281.5157,281.8526,281.5157,281.8429,8722.0
2021-03-17 15:50:00,292.73,292.73,292.18,292.68,14597.0,281.7371,281.7371,281.2077,281.6889,14597.0
2021-03-17 15:55:00,292.67,293.14,292.43,293.11,37058.0,281.6793,282.1317,281.4483,282.1028,37058.0
2021-03-18 09:30:00,291.92,292.65,290.17,292.32,15072.0,280.9575,281.6601,279.2732,281.3425,15072.0
2021-03-18 09:35:00,292.0,292.35,290.36,290.38,9080.0,281.0345,281.3713,279.4561,279.4753,9080.0
2021-03-18 09:40:00,290.13,290.75,289.92,290.62,2028.0,279.2347,279.8314,279.0326,279.7063,2028.0
2021-03-18 09:45:00,290.44,290.45,289.75,290.28,7755.0,279.5331,279.5427,278.869,279.3791,7755.0
2021-03-18 09:50:00,290.53,291.08,290.49,290.93,2233.0,279.6197,280.149,279.5812,280.0047,2233.0
2021-03-18 09:55:00,290.6,291.2,290.5,290.62,2648.0,279.6871,280.2645,279.5908,279.7063,2648.0
2021-03-18 10:00:00,290.45,290.79,290.19,290.29,7330.0,279.5427,279.8699,279.2925,279.3887,7330.0
2021-03-18 10:05:00,290.31,290.76,289.94,289.99,3268.0,279.4079,279.841,279.0518,279.1,3268.0
2021-03-18 10:10:00,290.1,290.15,289.34,289.41,5192.0,279.2058,279.254,278.4744,278.5417,5192.0
2021-03-18 10:15:00,289.22,289.22,288.14,288.15,6204.0,278.3589,278.3589,277.3194,277.3291,6204.0
2021-03-18 10:20:00,288.08,288.37,287.83,288.18,4685.0,277.2617,277.5408,277.0211,277.3579,4685.0
2021-03-18 10:25:00,288.18,288.18,287.03,287.05,3963.0,277.3579,277.3579,276.2511,276.2704,3963.0
2021-03-18 10:30:00,287.0,287.0,286.12,286.56,7537.0,276.2222,276.2222,275.3753,275.7988,7537.0
2021-03-18 10:35:00,286.42,287.53,286.27,287.53,7124.0,275.664,276.7323,275.5197,276.7323,7124.0
2021-03-18 10:40:00,287.54,288.5,287.54,287.83,6135.0,276.742,277.6659,276.742,277.0211,6135.0
2021-03-18 10:45:00,287.84,287.84,286.89,287.2,4642.0,277.0307,277.0307,276.1164,276.4147,4642.0
2021-03-18 10:50:00,287.21,287.32,286.67,287.15,4191.0,276.4244,276.5302,275.9046,276.3666,4191.0
2021-03-18 10:55:00,287.42,287.42,286.85,286.85,5881.0,276.6265,276.6265,276.0779,276.0779,5881.0
2021-03-18 11:00:00,286.82,287.33,286.66,287.19,5605.0,276.049,276.5399,275.895,276.4051,5605.0
2021-03-18 11:05:00,287.19,287.99,287.08,287.59,7045.0,276.4051,277.1751,276.2992,276.7901,7045.0
2021-03-18 11:10:00,287.62,288.41,287.62,288.41,2568.0,276.819,277.5793,276.819,277.5793,2568.0
2021-03-18 11:15:00,288.46,289.07,288.45,288.71,2931.0,277.6274,278.2145,277.6178,277.868,2931.0
2021-03-18 11:20:00,288.81,289.34,288.81,289.16,1800.0,277.9643,278.4744,277.9643,278.3011,1800.0
2021-03-18 11:25:00,289.0,289.82,288.88,289.68,1893.0,278.1471,278.9363,278.0316,278.8016,1893.0
2021-03-18 11:30:00,289.68,289.68,289.29,289.34,3360.0,278.8016,278.8016,278.4262,278.4744,3360.0
2021-03-18 11:35:00,289.19,289.74,288.88,289.74,5227.0,278.33,278.8593,278.0316,278.8593,5227.0
2021-03-18 11:40:00,289.74,289.74,289.43,289.51,1400.0,278.8593,278.8593,278.561,278.638,1400.0
2021-03-18 11:45:00,289.5,289.62,289.36,289.41,2102.0,278.6284,278.7439,278.4936,278.5417,2102.0
2021-03-18 11:50:00,289.59,289.59,289.08,289.5,6604.0,278.715,278.715,278.2241,278.6284,6604.0
2021-03-18 11:55:00,289.51,289.7,289.34,289.54,4001.0,278.638,278.8209,278.4744,278.6669,4001.0
2021-03-18 12:00:00,289.61,289.65,289.41,289.46,2101.0,278.7342,278.7727,278.5417,278.5899,2101.0
2021-03-18 12:05:00,289.5,289.54,289.07,289.54,7786.0,278.6284,278.6669,278.2145,278.6669,7786.0
2021-03-18 12:10:00,289.52,289.63,289.07,289.52,4478.0,278.6476,278.7535,278.2145,278.6476,4478.0
2021-03-18 12:15:00,289.66,289.66,289.47,289.55,2700.0,278.7824,278.7824,278.5995,278.6765,2700.0
2021-03-18 12:20:00,289.49,289.72,289.32,289.72,3800.0,278.6187,278.8401,278.4551,278.8401,3800.0
2021-03-18 12:25:00,290.03,290.14,290.02,290.02,800.0,279.1385,279.2443,279.1288,279.1288,800.0
2021-03-18 12:30:00,290.01,290.08,289.83,290.08,4875.0,279.1192,279.1866,278.946,279.1866,4875.0
2021-03-18 12:35:00,289.93,289.98,289.76,289.85,2109.0,279.0422,279.0903,278.8786,278.9652,2109.0
2021-03-18 12:40:00,289.89,289.98,289.63,289.77,2322.0,279.0037,279.0903,278.7535,278.8882,2322.0
2021-03-18 12:45:00,289.83,290.31,289.77,290.27,4759.0,278.946,279.4079,278.8882,279.3694,4759.0
2021-03-18 12:50:00,290.37,290.74,290.29,290.56,2974.0,279.4657,279.8218,279.3887,279.6486,2974.0
2021-03-18 12:55:00,290.54,290.54,290.21,290.27,4498.0,279.6293,279.6293,279.3117,279.3694,4498.0
2021-03-18 13:00:00,290.54,290.54,290.22,290.22,4001.0,279.6293,279.6293,279.3213,279.3213,4001.0
2021-03-18 13:05:00,290.17,290.26,289.7,289.7,3168.0,279.2732,279.3598,278.8209,278.8209,3168.0
2021-03-18 13:10:00,289.69,289.85,289.51,289.71,3598.0,278.8112,278.9652,278.638,278.8305,3598.0
2021-03-18 13:15:00,289.7,289.99,289.54,289.88,5300.0,278.8209,279.1,278.6669,278.9941,5300.0
2021-03-18 13:20:00,290.01,290.17,289.93,290.03,2496.0,279.1192,279.2732,279.0422,279.1385,2496.0
2021-03-18 13:25:00,290.03,290.25,289.82,290.02,4126.0,279.1385,279.3502,278.9363,279.1288,4126.0
2021-03-18 13:30:00,290.13,290.34,290.13,290.21,1714.0,279.2347,279.4368,279.2347,279.3117,1714.0
2021-03-18 13:35:00,290.03,290.35,289.95,290.35,2757.0,279.1385,279.4464,279.0615,279.4464,2757.0
2021-03-18 13:40:00,290.33,290.52,290.29,290.52,2611.0,279.4272,279.6101,279.3887,279.6101,2611.0
2021-03-18 13:45:00,290.38,290.64,290.32,290.64,4364.0,279.4753,279.7256,279.4176,279.7256,4364.0
2021-03-18 13:50:00,290.73,291.02,290.59,290.59,2689.0,279.8122,280.0913,279.6774,279.6774,2689.0
2021-03-18 13:55:00,290.69,290.92,290.62,290.92,2293.0,279.7737,279.995,279.7063,279.995,2293.0
2021-03-18 14:00:00,290.91,290.91,290.42,290.47,2600.0,279.9854,279.9854,279.5138,279.5619,2600.0
2021-03-18 14:05:00,290.58,290.77,290.51,290.6,2211.0,279.6678,279.8507,279.6004,279.6871,2211.0
2021-03-18 14:10:00,290.46,290.6,290.16,290.24,3137.0,279.5523,279.6871,279.2636,279.3406,3137.0
2021-03-18 14:15:00,290.18,290.21,290.03,290.03,2386.0,279.2828,279.3117,279.1385,279.1385,2386.0
2021-03-18 14:20:00,290.0,290.1,289.81,290.05,5279.0,279.1096,279.2058,278.9267,279.1577,5279.0
2021-03-18 14:25:00,290.04,290.04,289.61,289.67,2984.0,279.1481,279.1481,278.7342,278.792,2984.0
2021-03-18 14:30:00,289.59,289.73,289.21,289.3,6455.0,278.715,278.8497,278.3493,278.4359,6455.0
2021-03-18 14:35:00,288.97,288.97,288.66,288.77,3815.0,278.1183,278.1183,277.8199,277.9258,3815.0
2021-03-18 14:40:00,288.77,288.77,288.05,288.41,6274.0,277.9258,277.9258,277.2328,277.5793,6274.0
2021-03-18 14:45:00,288.33,289.08,288.33,288.94,9521.0,277.5023,278.2241,277.5023,278.0894,9521.0
2021-03-18 14:50:00,289.07,289.29,288.73,288.9,6455.0,278.2145,278.4262,277.8873,278.0509,6455.0
2021-03-18 14:55:00,289.01,289.31,289.0,289.12,3918.0,278.1568,278.4455,278.1471,278.2626,3918.0
2021-03-18 15:00:00,289.04,289.31,288.82,288.82,3212.0,278.1856,278.4455,277.9739,277.9739,3212.0
2021-03-18 15:05:00,288.75,288.98,288.29,288.9,6845.0,277.9065,278.1279,277.4638,278.0509,6845.0
2021-03-18 15:10:00,288.98,289.52,288.98,289.48,6340.0,278.1279,278.6476,278.1279,278.6091,6340.0
2021-03-18 15:15:00,289.5,289.5,289.09,289.31,6343.0,278.6284,278.6284,278.2338,278.4455,6343.0
2021-03-18 15:20:00,289.34,289.57,289.32,289.34,5604.0,278.4744,278.6957,278.4551,278.4744,5604.0
2021-03-18 15:25:00,289.46,289.47,289.25,289.37,5914.0,278.5899,278.5995,278.3878,278.5032,5914.0
2021-03-18 15:30:00,289.28,289.5,288.81,288.81,9643.0,278.4166,278.6284,277.9643,277.9643,9643.0
2021-03-18 15:35:00,288.75,288.99,288.44,288.83,11594.0,277.9065,278.1375,277.6082,277.9835,11594.0
2021-03-18 15:40:00,288.84,288.84,288.3,288.3,7613.0,277.9931,277.9931,277.4734,277.4734,7613.0
2021-03-18 15:45:00,288.34,288.39,287.3,287.47,11174.0,277.5119,277.56,276.511,276.6746,11174.0
2021-03-18 15:50:00,287.45,288.1,287.21,287.88,21941.0,276.6553,277.2809,276.4244,277.0692,21941.0
2021-03-18 15:55:00,288.01,288.37,287.61,287.61,51560.0,277.1943,277.5408,276.8093,276.8093,51560.0
2021-03-19 09:30:00,289.44,290.27,288.94,290.27,135626.0,278.5706,279.3694,278.0894,279.3694,135626.0
2021-03-19 09:35:00,290.06,290.06,289.27,289.53,8593.0,279.1673,279.1673,278.407,278.6572,8593.0
2021-03-19 09:40:00,289.76,290.51,289.51,290.45,26561.0,278.8786,279.6004,278.638,279.5427,26561.0
2021-03-19 09:45:00,290.03,290.23,289.7,289.81,23466.0,279.1385,279.3309,278.8209,278.9267,23466.0
2021-03-19 09:50:00,289.98,290.0,287.81,288.22,24630.0,279.0903,279.1096,277.0018,277.3964,24630.0
2021-03-19 09:55:00,288.11,289.03,287.8,288.12,5645.0,277.2906,278.176,276.9922,277.3002,5645.0
2021-03-19 10:00:00,288.07,288.81,287.88,288.28,5066.0,277.2521,277.9643,277.0692,277.4542,5066.0
2021-03-19 10:05:00,288.19,288.78,288.19,288.32,2505.0,277.3676,277.9354,277.3676,277.4927,2505.0
2021-03-19 10:10:00,288.31,288.35,288.0,288.08,2702.0,277.4831,277.5215,277.1847,277.2617,2702.0
2021-03-19 10:15:00,287.98,288.33,287.66,288.3,5816.0,277.1654,277.5023,276.8575,277.4734,5816.0
2021-03-19 10:20:00,288.25,288.7,288.25,288.6,3359.0,277.4253,277.8584,277.4253,277.7622,3359.0
2021-03-19 10:25:00,288.5,288.5,287.94,288.0,2720.0,277.6659,277.6659,277.1269,277.1847,2720.0
2021-03-19 10:30:00,288.06,288.49,287.98,288.41,9219.0,277.2424,277.6563,277.1654,277.5793,9219.0
2021-03-19 10:35:00,288.26,288.26,287.74,287.86,7181.0,277.4349,277.4349,276.9345,277.0499,7181.0
2021-03-19 10:40:00,288.04,288.64,287.99,288.5,2427.0,277.2232,277.8007,277.1751,277.6659,2427.0
2021-03-19 10:45:00,288.34,288.5,287.99,288.05,4696.0,277.5119,277.6659,277.1751,277.2328,4696.0
2021-03-19 10:50:00,288.26,288.65,288.26,288.5,2214.0,277.4349,277.8103,277.4349,277.6659,2214.0
2021-03-19 10:55:00,288.56,289.0,288.44,288.87,4094.0,277.7237,278.1471,277.6082,278.022,4094.0
2021-03-19 11:00:00,288.98,289.07,288.85,288.86,3340.0,278.1279,278.2145,278.0028,278.0124,3340.0
2021-03-19 11:05:00,288.85,288.92,288.33,288.33,7155.0,278.0028,278.0701,277.5023,277.5023,7155.0
2021-03-19 11:10:00,288.29,288.47,288.22,288.31,3144.0,277.4638,277.637,277.3964,277.4831,3144.0
2021-03-19 11:15:00,288.31,288.52,288.18,288.36,4017.0,277.4831,277.6852,277.3579,277.5312,4017.0
2021-03-19 11:20:00,288.05,288.07,287.7,287.72,9835.0,277.2328,277.2521,276.896,276.9152,9835.0
2021-03-19 11:25:00,287.62,287.72,287.27,287.67,4249.0,276.819,276.9152,276.4821,276.8671,4249.0
2021-03-19 11:30:00,287.61,287.96,287.56,287.94,1261.0,276.8093,277.1462,276.7612,277.1269,1261.0
2021-03-19 11:35:00,288.0,288.0,287.62,287.84,1901.0,277.1847,277.1847,276.819,277.0307,1901.0
2021-03-19 11:40:00,287.92,288.19,287.92,288.02,1700.0,277.1077,277.3676,277.1077,277.2039,1700.0
2021-03-19 11:45:00,288.15,288.31,287.92,288.31,2003.0,277.3291,277.4831,277.1077,277.4831,2003.0
2021-03-19 11:50:00,288.21,288.49,287.91,288.29,2450.0,277.3868,277.6563,277.0981,277.4638,2450.0
2021-03-19 11:55:00,288.31,288.43,287.82,287.91,2101.0,277.4831,277.5985,277.0115,277.0981,2101.0
2021-03-19 12:00:00,288.03,288.08,287.82,287.97,2008.0,277.2136,277.2617,277.0115,277.1558,2008.0
2021-03-19 12:05:00,287.75,288.21,287.65,287.92,3567.0,276.9441,277.3868,276.8478,277.1077,3567.0
2021-03-19 12:10:00,288.05,288.16,287.88,288.05,2212.0,277.2328,277.3387,277.0692,277.2328,2212.0
2021-03-19 12:15:00,288.02,288.54,288.02,288.37,2115.0,277.2039,277.7044,277.2039,277.5408,2115.0
2021-03-19 12:20:00,288.46,288.56,288.32,288.38,1935.0,277.6274,277.7237,277.4927,277.5504,1935.0
2021-03-19 12:25:00,288.25,288.25,287.9,287.9,1774.0,277.4253,277.4253,277.0884,277.0884,1774.0
2021-03-19 12:30:00,287.96,288.19,287.96,288.13,2720.0,277.1462,277.3676,277.1462,277.3098,2720.0
2021-03-19 12:35:00,288.17,288.17,287.83,287.83,1973.0,277.3483,277.3483,277.0211,277.0211,1973.0
2021-03-19 12:40:00,287.82,288.12,287.81,288.12,1201.0,277.0115,277.3002,277.0018,277.3002,1201.0
2021-03-19 12:45:00,288.13,288.84,288.13,288.57,3203.0,277.3098,277.9931,277.3098,277.7333,3203.0
2021-03-19 12:50:00,288.67,289.07,288.67,288.78,4005.0,277.8295,278.2145,277.8295,277.9354,4005.0
2021-03-19 12:55:00,288.77,289.04,288.63,288.97,2503.0,277.9258,278.1856,277.791,278.1183,2503.0
2021-03-19 13:00:00,288.87,288.89,288.37,288.37,906.0,278.022,278.0413,277.5408,277.5408,906.0
2021-03-19 13:05:00,288.37,288.44,288.15,288.44,2505.0,277.5408,277.6082,277.3291,277.6082,2505.0
2021-03-19 13:10:00,288.47,288.73,288.47,288.73,1533.0,277.637,277.8873,277.637,277.8873,1533.0
2021-03-19 13:15:00,288.66,288.73,288.42,288.42,1448.0,277.8199,277.8873,277.5889,277.5889,1448.0
2021-03-19 13:20:00,288.49,288.66,288.36,288.66,2353.0,277.6563,277.8199,277.5312,277.8199,2353.0
2021-03-19 13:25:00,288.5,288.95,288.47,288.74,3018.0,277.6659,278.099,277.637,277.8969,3018.0
2021-03-19 13:30:00,288.82,289.05,288.54,288.98,7216.0,277.9739,278.1953,277.7044,278.1279,7216.0
2021-03-19 13:35:00,289.07,289.51,289.06,289.31,3621.0,278.2145,278.638,278.2049,278.4455,3621.0
2021-03-19 13:40:00,289.28,289.34,289.13,289.29,4244.0,278.4166,278.4744,278.2723,278.4262,4244.0
2021-03-19 13:45:00,289.27,289.62,289.14,289.62,2692.0,278.407,278.7439,278.2819,278.7439,2692.0
2021-03-19 13:50:00,289.58,289.85,289.41,289.58,3076.0,278.7054,278.9652,278.5417,278.7054,3076.0
2021-03-19 13:55:00,289.65,289.74,289.31,289.58,5552.0,278.7727,278.8593,278.4455,278.7054,5552.0
2021-03-19 14:00:00,289.62,289.69,289.05,289.22,5554.0,278.7439,278.8112,278.1953,278.3589,5554.0
2021-03-19 14:05:00,289.25,289.32,289.0,289.09,5105.0,278.3878,278.4551,278.1471,278.2338,5105.0
2021-03-19 14:10:00,288.85,289.36,288.51,289.34,3362.0,278.0028,278.4936,277.6755,278.4744,3362.0
2021-03-19 14:15:00,289.29,289.36,288.95,289.25,5988.0,278.4262,278.4936,278.099,278.3878,5988.0
2021-03-19 14:20:00,289.19,289.38,289.18,289.32,4330.0,278.33,278.5129,278.3204,278.4551,4330.0
2021-03-19 14:25:00,289.26,289.91,289.26,289.71,2804.0,278.3974,279.023,278.3974,278.8305,2804.0
2021-03-19 14:30:00,289.74,290.02,289.68,290.02,2434.0,278.8593,279.1288,278.8016,279.1288,2434.0
2021-03-19 14:35:00,290.15,290.37,290.11,290.28,3566.0,279.254,279.4657,279.2155,279.3791,3566.0
2021-03-19 14:40:00,290.32,290.56,290.25,290.38,4094.0,279.4176,279.6486,279.3502,279.4753,4094.0
2021-03-19 14:45:00,290.37,290.58,290.32,290.44,10469.0,279.4657,279.6678,279.4176,279.5331,10469.0
2021-03-19 14:50:00,290.5,290.6,290.19,290.19,33375.0,279.5908,279.6871,279.2925,279.2925,33375.0
2021-03-19 14:55:00,290.26,290.3,290.01,290.29,6937.0,279.3598,279.3983,279.1192,279.3887,6937.0
2021-03-19 15:00:00,290.24,290.24,289.95,290.04,1540.0,279.3406,279.3406,279.0615,279.1481,1540.0
2021-03-19 15:05:00,290.11,290.22,289.92,290.02,2833.0,279.2155,279.3213,279.0326,279.1288,2833.0
2021-03-19 15:10:00,289.89,290.14,289.79,289.83,4767.0,279.0037,279.2443,278.9075,278.946,4767.0
2021-03-19 15:15:00,289.79,290.06,289.55,289.61,9729.0,278.9075,279.1673,278.6765,278.7342,9729.0
2021-03-19 15:20:00,289.61,289.69,289.29,289.69,6457.0,278.7342,278.8112,278.4262,278.8112,6457.0
2021-03-19 15:25:00,289.64,290.18,289.6,290.18,10670.0,278.7631,279.2828,278.7246,279.2828,10670.0
2021-03-19 15:30:00,290.13,290.13,289.1,289.75,16502.0,279.2347,279.2347,278.2434,278.869,16502.0
2021-03-19 15:35:00,289.89,290.37,289.49,290.22,19116.0,279.0037,279.4657,278.6187,279.3213,19116.0
2021-03-19 15:40:00,290.26,290.69,290.23,290.54,10626.0,279.3598,279.7737,279.3309,279.6293,10626.0
2021-03-19 15:45:00,290.44,290.49,288.86,288.94,23036.0,279.5331,279.5812,278.0124,278.0894,23036.0
2021-03-19 15:50:00,288.75,289.06,288.01,288.01,21038.0,277.9065,278.2049,277.1943,277.1943,21038.0
2021-03-19 15:55:00,287.89,288.28,287.44,287.71,91756.0,277.0788,277.4542,276.6457,276.9056,91756.0
2021-03-22 09:30:00,287.79,288.4,286.14,286.73,30884.0,276.9826,277.5697,275.3945,275.9624,30884.0
2021-03-22 09:35:00,287.44,288.27,286.85,288.27,1700.0,276.6457,277.4446,276.0779,277.4446,1700.0
2021-03-22 09:40:00,288.63,288.73,288.52,288.7,1100.0,277.791,277.8873,277.6852,277.8584,1100.0
2021-03-22 09:45:00,288.87,289.1,288.45,289.04,3810.0,278.022,278.2434,277.6178,278.1856,3810.0
2021-03-22 09:50:00,288.61,289.2,287.99,289.2,2953.0,277.7718,278.3396,277.1751,278.3396,2953.0
2021-03-22 09:55:00,289.2,290.09,289.19,289.71,5937.0,278.3396,279.1962,278.33,278.8305,5937.0
2021-03-22 10:00:00,289.69,289.7,289.01,289.61,3315.0,278.8112,278.8209,278.1568,278.7342,3315.0
2021-03-22 10:05:00,289.44,290.65,289.44,290.12,5930.0,278.5706,279.7352,278.5706,279.2251,5930.0
2021-03-22 10:10:00,289.97,290.99,289.63,290.82,3606.0,279.0807,280.0624,278.7535,279.8988,3606.0
2021-03-22 10:15:00,290.99,291.08,290.15,290.75,5370.0,280.0624,280.149,279.254,279.8314,5370.0
2021-03-22 10:20:00,290.8,291.53,290.67,291.38,2728.0,279.8795,280.5821,279.7544,280.4378,2728.0
2021-03-22 10:25:00,291.17,291.36,290.7,291.14,3900.0,280.2356,280.4185,279.7833,280.2068,3900.0
2021-03-22 10:30:00,291.34,291.68,291.04,291.68,3000.0,280.3993,280.7265,280.1105,280.7265,3000.0
2021-03-22 10:35:00,291.53,291.64,291.0,291.64,3210.0,280.5821,280.688,280.072,280.688,3210.0
2021-03-22 10:40:00,291.65,291.65,290.98,291.12,2600.0,280.6976,280.6976,280.0528,280.1875,2600.0
2021-03-22 10:45:00,291.16,291.16,290.53,290.95,1607.0,280.226,280.226,279.6197,280.0239,1607.0
2021-03-22 10:50:00,291.11,292.07,291.11,292.06,2000.0,280.1779,281.1019,280.1779,281.0922,2000.0
2021-03-22 10:55:00,291.84,291.99,291.61,291.9,1386.0,280.8805,281.0249,280.6591,280.9382,1386.0
2021-03-22 11:00:00,291.74,291.94,291.37,291.37,3050.0,280.7842,280.9767,280.4281,280.4281,3050.0
2021-03-22 11:05:00,291.37,291.37,290.58,290.88,2500.0,280.4281,280.4281,279.6678,279.9565,2500.0
2021-03-22 11:10:00,290.83,290.83,290.03,290.5,6533.0,279.9084,279.9084,279.1385,279.5908,6533.0
2021-03-22 11:15:00,290.51,290.77,290.25,290.77,5700.0,279.6004,279.8507,279.3502,279.8507,5700.0
2021-03-22 11:20:00,290.87,291.39,290.77,291.18,1650.0,279.9469,280.4474,279.8507,280.2453,1650.0
2021-03-22 11:25:00,291.29,291.88,290.95,291.22,3000.0,280.3511,280.919,280.0239,280.2838,3000.0
2021-03-22 11:30:00,291.09,291.42,290.81,290.97,2661.0,280.1587,280.4763,279.8892,280.0432,2661.0
2021-03-22 11:35:00,290.83,290.83,290.59,290.6,910.0,279.9084,279.9084,279.6774,279.6871,910.0
2021-03-22 11:40:00,290.82,290.91,290.14,290.15,2355.0,279.8988,279.9854,279.2443,279.254,2355.0
2021-03-22 11:45:00,290.2,290.39,290.01,290.2,4103.0,279.3021,279.4849,279.1192,279.3021,4103.0
2021-03-22 11:50:00,290.21,290.68,290.09,290.68,3401.0,279.3117,279.764,279.1962,279.764,3401.0
2021-03-22 11:55:00,290.71,290.98,290.33,290.37,2200.0,279.7929,280.0528,279.4272,279.4657,2200.0
2021-03-22 12:00:00,290.43,290.45,290.15,290.2,1300.0,279.5234,279.5427,279.254,279.3021,1300.0
2021-03-22 12:05:00,290.27,291.03,290.23,290.6,10705.0,279.3694,280.1009,279.3309,279.6871,10705.0
2021-03-22 12:10:00,290.67,290.67,289.77,289.77,6546.0,279.7544,279.7544,278.8882,278.8882,6546.0
2021-03-22 12:15:00,289.75,290.16,289.72,289.94,6472.0,278.869,279.2636,278.8401,279.0518,6472.0
2021-03-22 12:20:00,290.03,290.52,290.03,290.52,6824.0,279.1385,279.6101,279.1385,279.6101,6824.0
2021-03-22 12:25:00,290.65,290.86,290.57,290.85,2051.0,279.7352,279.9373,279.6582,279.9277,2051.0
2021-03-22 12:30:00,290.9,290.9,290.06,290.29,2190.0,279.9758,279.9758,279.1673,279.3887,2190.0
2021-03-22 12:35:00,290.17,290.29,289.95,290.12,4214.0,279.2732,279.3887,279.0615,279.2251,4214.0
2021-03-22 12:40:00,290.11,290.33,289.98,290.1,2500.0,279.2155,279.4272,279.0903,279.2058,2500.0
2021-03-22 12:45:00,290.22,290.22,289.75,289.85,2215.0,279.3213,279.3213,278.869,278.9652,2215.0
2021-03-22 12:50:00,289.74,289.97,289.59,289.66,1656.0,278.8593,279.0807,278.715,278.7824,1656.0
2021-03-22 12:55:00,289.72,290.01,289.66,290.01,1629.0,278.8401,279.1192,278.7824,279.1192,1629.0
2021-03-22 13:00:00,289.96,289.96,289.6,289.6,2601.0,279.0711,279.0711,278.7246,278.7246,2601.0
2021-03-22 13:05:00,289.41,289.56,289.37,289.56,2041.0,278.5417,278.6861,278.5032,278.6861,2041.0
2021-03-22 13:10:00,289.46,289.46,288.91,289.11,2105.0,278.5899,278.5899,278.0605,278.253,2105.0
2021-03-22 13:15:00,289.14,289.17,288.8,288.8,2118.0,278.2819,278.3108,277.9546,277.9546,2118.0
2021-03-22 13:20:00,288.87,289.42,288.87,289.37,2500.0,278.022,278.5514,278.022,278.5032,2500.0
2021-03-22 13:25:00,289.46,289.49,289.22,289.22,1734.0,278.5899,278.6187,278.3589,278.3589,1734.0
2021-03-22 13:30:00,289.28,289.35,289.19,289.25,1672.0,278.4166,278.484,278.33,278.3878,1672.0
2021-03-22 13:35:00,289.21,289.25,289.06,289.14,2674.0,278.3493,278.3878,278.2049,278.2819,2674.0
2021-03-22 13:40:00,289.19,289.39,288.97,288.97,1800.0,278.33,278.5225,278.1183,278.1183,1800.0
2021-03-22 13:45:00,289.2,289.34,288.96,288.96,1499.0,278.3396,278.4744,278.1086,278.1086,1499.0
2021-03-22 13:50:00,288.98,289.17,288.77,289.17,2506.0,278.1279,278.3108,277.9258,278.3108,2506.0
2021-03-22 13:55:00,289.15,289.6,289.1,289.18,3101.0,278.2915,278.7246,278.2434,278.3204,3101.0
2021-03-22 14:00:00,289.16,289.54,289.16,289.35,2649.0,278.3011,278.6669,278.3011,278.484,2649.0
2021-03-22 14:05:00,289.4,289.75,289.4,289.63,2215.0,278.5321,278.869,278.5321,278.7535,2215.0
2021-03-22 14:10:00,289.67,289.83,289.61,289.79,5025.0,278.792,278.946,278.7342,278.9075,5025.0
2021-03-22 14:15:00,289.97,290.07,289.83,290.07,2711.0,279.0807,279.177,278.946,279.177,2711.0
2021-03-22 14:20:00,290.03,290.03,289.54,289.55,5043.0,279.1385,279.1385,278.6669,278.6765,5043.0
2021-03-22 14:25:00,289.54,289.65,289.26,289.46,8616.0,278.6669,278.7727,278.3974,278.5899,8616.0
2021-03-22 14:30:00,289.75,289.75,289.65,289.75,1391.0,278.869,278.869,278.7727,278.869,1391.0
2021-03-22 14:35:00,289.71,290.13,289.71,290.05,2803.0,278.8305,279.2347,278.8305,279.1577,2803.0
2021-03-22 14:40:00,289.98,290.34,289.85,290.03,3251.0,279.0903,279.4368,278.9652,279.1385,3251.0
2021-03-22 14:45:00,290.19,290.19,289.7,289.72,5274.0,279.2925,279.2925,278.8209,278.8401,5274.0
2021-03-22 14:50:00,289.57,289.71,289.53,289.53,2024.0,278.6957,278.8305,278.6572,278.6572,2024.0
2021-03-22 14:55:00,289.62,289.68,289.48,289.5,7211.0,278.7439,278.8016,278.6091,278.6284,7211.0
2021-03-22 15:00:00,289.48,290.06,289.48,289.83,6253.0,278.6091,279.1673,278.6091,278.946,6253.0
2021-03-22 15:05:00,289.88,290.17,289.84,290.13,5617.0,278.9941,279.2732,278.9556,279.2347,5617.0
2021-03-22 15:10:00,290.15,290.2,289.8,289.8,6591.0,279.254,279.3021,278.9171,278.9171,6591.0
2021-03-22 15:15:00,289.76,289.89,289.52,289.55,4626.0,278.8786,279.0037,278.6476,278.6765,4626.0
2021-03-22 15:20:00,289.55,289.69,289.35,289.51,4415.0,278.6765,278.8112,278.484,278.638,4415.0
2021-03-22 15:25:00,289.46,289.57,289.32,289.38,6693.0,278.5899,278.6957,278.4551,278.5129,6693.0
2021-03-22 15:30:00,289.37,289.37,288.68,288.82,11012.0,278.5032,278.5032,277.8392,277.9739,11012.0
2021-03-22 15:35:00,288.97,289.49,288.97,289.33,7557.0,278.1183,278.6187,278.1183,278.4647,7557.0
2021-03-22 15:40:00,289.3,290.16,289.3,290.03,7751.0,278.4359,279.2636,278.4359,279.1385,7751.0
2021-03-22 15:45:00,289.94,290.54,289.94,290.49,5902.0,279.0518,279.6293,279.0518,279.5812,5902.0
2021-03-22 15:50:00,290.56,290.58,290.13,290.31,19981.0,279.6486,279.6678,279.2347,279.4079,19981.0
2021-03-22 15:55:00,290.44,290.51,290.12,290.43,40979.0,279.5331,279.6004,279.2251,279.5234,40979.0
2021-03-23 09:30:00,291.1,291.1,290.19,290.19,11442.0,280.1683,280.1683,279.2925,279.2925,11442.0
2021-03-23 09:35:00,289.38,289.86,289.25,289.47,2310.0,278.5129,278.9748,278.3878,278.5995,2310.0
2021-03-23 09:40:00,289.49,289.86,289.0,289.0,4600.0,278.6187,278.9748,278.1471,278.1471,4600.0
2021-03-23 09:45:00,288.82,289.67,288.5,289.67,3037.0,277.9739,278.792,277.6659,278.792,3037.0
2021-03-23 09:50:00,289.95,290.15,289.39,290.02,4001.0,279.0615,279.254,278.5225,279.1288,4001.0
2021-03-23 09:55:00,290.21,290.21,289.44,289.76,3184.0,279.3117,279.3117,278.5706,278.8786,3184.0
2021-03-23 10:00:00,289.69,290.02,289.56,289.86,2100.0,278.8112,279.1288,278.6861,278.9748,2100.0
2021-03-23 10:05:00,289.72,289.84,289.6,289.64,1803.0,278.8401,278.9556,278.7246,278.7631,1803.0
2021-03-23 10:10:00,289.62,290.5,289.61,290.33,4024.0,278.7439,279.5908,278.7342,279.4272,4024.0
2021-03-23 10:15:00,290.34,290.39,290.04,290.25,1923.0,279.4368,279.4849,279.1481,279.3502,1923.0
2021-03-23 10:20:00,290.1,290.62,290.1,290.6,3558.0,279.2058,279.7063,279.2058,279.6871,3558.0
2021-03-23 10:25:00,291.0,291.37,291.0,291.25,1800.0,280.072,280.4281,280.072,280.3126,1800.0
2021-03-23 10:30:00,291.33,291.55,290.66,290.84,4011.0,280.3896,280.6014,279.7448,279.918,4011.0
2021-03-23 10:35:00,290.58,290.58,290.24,290.24,1422.0,279.6678,279.6678,279.3406,279.3406,1422.0
2021-03-23 10:40:00,290.23,290.34,289.89,290.2,3975.0,279.3309,279.4368,279.0037,279.3021,3975.0
2021-03-23 10:45:00,290.11,290.25,289.8,289.81,3257.0,279.2155,279.3502,278.9171,278.9267,3257.0
2021-03-23 10:50:00,289.86,289.91,289.62,289.63,1660.0,278.9748,279.023,278.7439,278.7535,1660.0
2021-03-23 10:55:00,289.55,291.06,289.52,291.06,4188.0,278.6765,280.1298,278.6476,280.1298,4188.0
2021-03-23 11:00:00,290.95,291.03,290.6,290.6,1700.0,280.0239,280.1009,279.6871,279.6871,1700.0
2021-03-23 11:05:00,290.48,290.73,290.34,290.53,5187.0,279.5716,279.8122,279.4368,279.6197,5187.0
2021-03-23 11:10:00,290.76,291.5,290.76,291.46,2301.0,279.841,280.5533,279.841,280.5148,2301.0
2021-03-23 11:15:00,291.47,291.5,290.94,291.5,1989.0,280.5244,280.5533,280.0143,280.5533,1989.0
2021-03-23 11:20:00,291.49,291.52,291.03,291.44,3789.0,280.5436,280.5725,280.1009,280.4955,3789.0
2021-03-23 11:25:00,291.51,291.77,291.51,291.75,1400.0,280.5629,280.8131,280.5629,280.7939,1400.0
2021-03-23 11:30:00,291.77,292.29,291.77,292.29,2008.0,280.8131,281.3136,280.8131,281.3136,2008.0
2021-03-23 11:35:00,292.3,292.5,291.75,291.75,1989.0,281.3232,281.5157,280.7939,280.7939,1989.0
2021-03-23 11:40:00,291.63,291.78,291.25,291.67,4423.0,280.6784,280.8227,280.3126,280.7169,4423.0
2021-03-23 11:45:00,291.68,291.91,291.52,291.58,1906.0,280.7265,280.9479,280.5725,280.6303,1906.0
2021-03-23 11:50:00,291.65,291.71,291.27,291.36,2279.0,280.6976,280.7554,280.3319,280.4185,2279.0
2021-03-23 11:55:00,291.27,291.42,290.9,291.13,3340.0,280.3319,280.4763,279.9758,280.1972,3340.0
2021-03-23 12:00:00,291.21,291.67,291.18,291.62,2219.0,280.2741,280.7169,280.2453,280.6687,2219.0
2021-03-23 12:05:00,291.4,291.4,290.8,291.26,3914.0,280.457,280.457,279.8795,280.3223,3914.0
2021-03-23 12:10:00,291.3,291.45,291.16,291.4,1402.0,280.3608,280.5051,280.226,280.457,1402.0
2021-03-23 12:15:00,291.3,291.3,291.0,291.09,2001.0,280.3608,280.3608,280.072,280.1587,2001.0
2021-03-23 12:20:00,291.23,291.48,291.0,291.45,2003.0,280.2934,280.534,280.072,280.5051,2003.0
2021-03-23 12:25:00,291.34,291.34,290.94,291.08,2554.0,280.3993,280.3993,280.0143,280.149,2554.0
2021-03-23 12:30:00,290.98,290.98,290.52,290.52,1683.0,280.0528,280.0528,279.6101,279.6101,1683.0
2021-03-23 12:35:00,290.59,290.85,290.59,290.76,2600.0,279.6774,279.9277,279.6774,279.841,2600.0
2021-03-23 12:40:00,290.7,290.84,290.61,290.68,2838.0,279.7833,279.918,279.6967,279.764,2838.0
2021-03-23 12:45:00,290.75,290.75,290.23,290.23,3908.0,279.8314,279.8314,279.3309,279.3309,3908.0
2021-03-23 12:50:00,290.27,290.57,290.16,290.49,2624.0,279.3694,279.6582,279.2636,279.5812,2624.0
2021-03-23 12:55:00,290.6,290.76,290.55,290.76,1000.0,279.6871,279.841,279.6389,279.841,1000.0
2021-03-23 13:00:00,290.69,290.76,290.5,290.74,3400.0,279.7737,279.841,279.5908,279.8218,3400.0
2021-03-23 13:05:00,290.66,290.85,290.5,290.64,3451.0,279.7448,279.9277,279.5908,279.7256,3451.0
2021-03-23 13:10:00,290.67,291.21,290.67,291.08,1888.0,279.7544,280.2741,279.7544,280.149,1888.0
2021-03-23 13:15:00,291.07,291.14,290.85,291.07,2052.0,280.1394,280.2068,279.9277,280.1394,2052.0
2021-03-23 13:20:00,291.15,291.28,291.09,291.22,3699.0,280.2164,280.3415,280.1587,280.2838,3699.0
2021-03-23 13:25:00,291.23,291.27,290.86,291.26,4906.0,280.2934,280.3319,279.9373,280.3223,4906.0
2021-03-23 13:30:00,291.19,291.27,290.79,290.82,2654.0,280.2549,280.3319,279.8699,279.8988,2654.0
2021-03-23 13:35:00,290.89,291.15,290.87,291.0,3125.0,279.9662,280.2164,279.9469,280.072,3125.0
2021-03-23 13:40:00,290.94,291.2,290.93,291.06,3835.0,280.0143,280.2645,280.0047,280.1298,3835.0
2021-03-23 13:45:00,291.1,291.58,291.09,291.53,3854.0,280.1683,280.6303,280.1587,280.5821,3854.0
2021-03-23 13:50:00,291.38,291.64,291.38,291.61,1100.0,280.4378,280.688,280.4378,280.6591,1100.0
2021-03-23 13:55:00,291.66,291.77,291.28,291.5,3124.0,280.7072,280.8131,280.3415,280.5533,3124.0
2021-03-23 14:00:00,291.52,291.55,291.32,291.49,1507.0,280.5725,280.6014,280.38,280.5436,1507.0
2021-03-23 14:05:00,291.52,291.58,291.01,291.54,2303.0,280.5725,280.6303,280.0817,280.5918,2303.0
2021-03-23 14:10:00,291.65,291.98,291.65,291.7,2332.0,280.6976,281.0152,280.6976,280.7457,2332.0
2021-03-23 14:15:00,291.65,291.9,291.64,291.81,3703.0,280.6976,280.9382,280.688,280.8516,3703.0
2021-03-23 14:20:00,291.85,291.95,291.72,291.76,1373.0,280.8901,280.9864,280.765,280.8035,1373.0
2021-03-23 14:25:00,291.81,292.08,291.74,292.02,2601.0,280.8516,281.1115,280.7842,281.0537,2601.0
2021-03-23 14:30:00,292.0,292.07,291.48,291.48,2762.0,281.0345,281.1019,280.534,280.534,2762.0
2021-03-23 14:35:00,291.63,291.63,291.45,291.45,2800.0,280.6784,280.6784,280.5051,280.5051,2800.0
2021-03-23 14:40:00,291.45,291.53,291.09,291.5,3410.0,280.5051,280.5821,280.1587,280.5533,3410.0
2021-03-23 14:45:00,291.47,291.77,291.33,291.73,3800.0,280.5244,280.8131,280.3896,280.7746,3800.0
2021-03-23 14:50:00,291.59,291.72,291.47,291.57,2800.0,280.6399,280.765,280.5244,280.6206,2800.0
2021-03-23 14:55:00,291.53,291.84,291.47,291.69,4054.0,280.5821,280.8805,280.5244,280.7361,4054.0
2021-03-23 15:00:00,291.68,291.87,291.54,291.7,6349.0,280.7265,280.9094,280.5918,280.7457,6349.0
2021-03-23 15:05:00,291.65,291.78,290.9,291.05,4720.0,280.6976,280.8227,279.9758,280.1202,4720.0
2021-03-23 15:10:00,291.13,291.13,290.61,290.66,5016.0,280.1972,280.1972,279.6967,279.7448,5016.0
2021-03-23 15:15:00,290.59,290.69,290.24,290.6,8328.0,279.6774,279.7737,279.3406,279.6871,8328.0
2021-03-23 15:20:00,290.55,290.57,290.06,290.2,5522.0,279.6389,279.6582,279.1673,279.3021,5522.0
2021-03-23 15:25:00,290.13,290.51,290.03,290.25,6307.0,279.2347,279.6004,279.1385,279.3502,6307.0
2021-03-23 15:30:00,290.14,290.49,289.93,289.93,6829.0,279.2443,279.5812,279.0422,279.0422,6829.0
2021-03-23 15:35:00,289.93,289.99,289.54,289.61,7714.0,279.0422,279.1,278.6669,278.7342,7714.0
2021-03-23 15:40:00,289.7,290.0,289.46,290.0,16367.0,278.8209,279.1096,278.5899,279.1096,16367.0
2021-03-23 15:45:00,289.94,290.3,289.82,289.85,17105.0,279.0518,279.3983,278.9363,278.9652,17105.0
2021-03-23 15:50:00,289.59,290.21,289.13,290.05,21702.0,278.715,279.3117,278.2723,279.1577,21702.0
2021-03-23 15:55:00,290.05,290.92,290.0,290.73,52641.0,279.1577,279.995,279.1096,279.8122,52641.0
2021-03-24 09:30:00,291.25,291.66,290.76,291.66,14430.0,280.3126,280.7072,279.841,280.7072,14430.0
2021-03-24 09:35:00,291.5,292.0,291.47,291.51,5200.0,280.5533,281.0345,280.5244,280.5629,5200.0
2021-03-24 09:40:00,291.8,292.09,291.62,292.09,2550.0,280.842,281.1211,280.6687,281.1211,2550.0
2021-03-24 09:45:00,292.39,293.27,292.17,293.04,3500.0,281.4098,282.2568,281.1981,282.0354,3500.0
2021-03-24 09:50:00,292.77,293.43,292.64,293.16,2700.0,281.7756,282.4108,281.6504,282.1509,2700.0
2021-03-24 09:55:00,293.18,293.76,292.97,293.56,10160.0,282.1702,282.7284,281.9681,282.5359,10160.0
2021-03-24 10:00:00,293.56,293.96,293.55,293.68,6030.0,282.5359,282.9209,282.5263,282.6514,6030.0
2021-03-24 10:05:00,293.79,294.32,293.67,294.26,2502.0,282.7573,283.2674,282.6418,283.2096,2502.0
2021-03-24 10:10:00,294.38,294.43,293.64,293.84,18956.0,283.3251,283.3732,282.6129,282.8054,18956.0
2021-03-24 10:15:00,293.77,294.01,293.51,293.73,9914.0,282.738,282.969,282.4878,282.6995,9914.0
2021-03-24 10:20:00,293.85,294.85,293.76,294.73,5908.0,282.815,283.7775,282.7284,283.662,5908.0
2021-03-24 10:25:00,294.5,294.72,294.26,294.72,4958.0,283.4406,283.6523,283.2096,283.6523,4958.0
2021-03-24 10:30:00,294.8,294.91,294.43,294.59,7385.0,283.7293,283.8352,283.3732,283.5272,7385.0
2021-03-24 10:35:00,294.57,294.95,294.37,294.69,20085.0,283.508,283.8737,283.3155,283.6235,20085.0
2021-03-24 10:40:00,294.75,295.45,294.68,295.33,7448.0,283.6812,284.3549,283.6138,284.2394,7448.0
2021-03-24 10:45:00,295.45,295.69,295.18,295.69,4139.0,284.3549,284.5859,284.0951,284.5859,4139.0
2021-03-24 10:50:00,295.62,295.95,295.46,295.47,5413.0,284.5185,284.8361,284.3645,284.3742,5413.0
2021-03-24 10:55:00,295.65,296.08,295.64,295.77,1635.0,284.5474,284.9613,284.5378,284.6629,1635.0
2021-03-24 11:00:00,295.73,296.44,295.67,296.44,2811.0,284.6244,285.3077,284.5667,285.3077,2811.0
2021-03-24 11:05:00,296.45,296.95,296.32,296.79,5780.0,285.3174,285.7986,285.1922,285.6446,5780.0
2021-03-24 11:10:00,296.71,296.74,296.4,296.42,3830.0,285.5676,285.5965,285.2692,285.2885,3830.0
2021-03-24 11:15:00,296.54,296.56,296.36,296.39,2334.0,285.404,285.4232,285.2307,285.2596,2334.0
2021-03-24 11:20:00,296.19,296.2,295.42,295.64,3007.0,285.0671,285.0768,284.326,284.5378,3007.0
2021-03-24 11:25:00,295.72,295.72,295.36,295.63,1343.0,284.6148,284.6148,284.2683,284.5282,1343.0
2021-03-24 11:30:00,295.47,295.48,295.22,295.23,1707.0,284.3742,284.3838,284.1336,284.1432,1707.0
2021-03-24 11:35:00,295.45,295.45,294.88,295.16,2685.0,284.3549,284.3549,283.8063,284.0758,2685.0
2021-03-24 11:40:00,295.06,295.13,294.84,294.97,1276.0,283.9796,284.0469,283.7678,283.8929,1276.0
2021-03-24 11:45:00,294.98,295.19,294.91,294.98,1520.0,283.9026,284.1047,283.8352,283.9026,1520.0
2021-03-24 11:50:00,295.14,295.44,294.99,295.26,3612.0,284.0566,284.3453,283.9122,284.1721,3612.0
2021-03-24 11:55:00,295.06,295.28,294.8,294.81,1125.0,283.9796,284.1913,283.7293,283.739,1125.0
2021-03-24 12:00:00,294.81,295.46,294.81,295.46,1799.0,283.739,284.3645,283.739,284.3645,1799.0
2021-03-24 12:05:00,295.4,295.4,295.06,295.35,2195.0,284.3068,284.3068,283.9796,284.2587,2195.0
2021-03-24 12:10:00,295.31,295.31,294.87,295.08,2200.0,284.2202,284.2202,283.7967,283.9988,2200.0
2021-03-24 12:15:00,294.9,295.4,294.89,295.2,7146.0,283.8256,284.3068,283.816,284.1143,7146.0
2021-03-24 12:20:00,295.05,295.29,294.93,295.29,5432.0,283.9699,284.2009,283.8544,284.2009,5432.0
2021-03-24 12:25:00,295.29,295.71,295.02,295.71,7811.0,284.2009,284.6052,283.9411,284.6052,7811.0
2021-03-24 12:30:00,295.92,296.52,295.84,296.51,4410.0,284.8073,285.3847,284.7303,285.3751,4410.0
2021-03-24 12:35:00,296.6,297.07,296.52,297.04,3908.0,285.4617,285.9141,285.3847,285.8852,3908.0
2021-03-24 12:40:00,297.07,297.07,296.77,296.88,3506.0,285.9141,285.9141,285.6254,285.7312,3506.0
2021-03-24 12:45:00,296.97,297.09,296.74,296.74,6100.0,285.8178,285.9333,285.5965,285.5965,6100.0
2021-03-24 12:50:00,296.76,296.76,296.35,296.63,3989.0,285.6157,285.6157,285.2211,285.4906,3989.0
2021-03-24 12:55:00,296.61,296.87,296.55,296.7,5851.0,285.4714,285.7216,285.4136,285.558,5851.0
2021-03-24 13:00:00,296.61,296.61,296.27,296.43,3879.0,285.4714,285.4714,285.1441,285.2981,3879.0
2021-03-24 13:05:00,296.39,296.39,295.93,296.04,7279.0,285.2596,285.2596,284.8169,284.9228,7279.0
2021-03-24 13:10:00,296.0,296.32,296.0,296.3,5711.0,284.8843,285.1922,284.8843,285.173,5711.0
2021-03-24 13:15:00,296.16,296.23,295.82,296.18,5238.0,285.0383,285.1056,284.711,285.0575,5238.0
2021-03-24 13:20:00,296.14,296.23,296.07,296.15,5625.0,285.019,285.1056,284.9516,285.0286,5625.0
2021-03-24 13:25:00,296.19,296.41,296.07,296.35,3921.0,285.0671,285.2789,284.9516,285.2211,3921.0
2021-03-24 13:30:00,296.38,296.63,296.33,296.59,11396.0,285.25,285.4906,285.2019,285.4521,11396.0
2021-03-24 13:35:00,296.53,296.84,296.46,296.67,4934.0,285.3944,285.6927,285.327,285.5291,4934.0
2021-03-24 13:40:00,296.69,296.69,296.19,296.19,3762.0,285.5484,285.5484,285.0671,285.0671,3762.0
2021-03-24 13:45:00,296.13,296.31,295.9,296.31,6249.0,285.0094,285.1826,284.788,285.1826,6249.0
2021-03-24 13:50:00,296.52,296.58,296.35,296.35,3377.0,285.3847,285.4425,285.2211,285.2211,3377.0
2021-03-24 13:55:00,296.45,296.63,296.43,296.51,2517.0,285.3174,285.4906,285.2981,285.3751,2517.0
2021-03-24 14:00:00,296.54,296.54,295.9,296.03,4701.0,285.404,285.404,284.788,284.9131,4701.0
2021-03-24 14:05:00,296.11,296.42,295.88,296.38,6293.0,284.9901,285.2885,284.7688,285.25,6293.0
2021-03-24 14:10:00,296.43,296.43,295.89,296.18,4599.0,285.2981,285.2981,284.7784,285.0575,4599.0
2021-03-24 14:15:00,296.21,296.59,296.16,296.39,4800.0,285.0864,285.4521,285.0383,285.2596,4800.0
2021-03-24 14:20:00,296.55,296.55,296.21,296.33,3092.0,285.4136,285.4136,285.0864,285.2019,3092.0
2021-03-24 14:25:00,296.24,296.24,295.97,295.98,4876.0,285.1153,285.1153,284.8554,284.865,4876.0
2021-03-24 14:30:00,295.96,296.12,295.94,296.08,9100.0,284.8458,284.9998,284.8265,284.9613,9100.0
2021-03-24 14:35:00,296.12,296.31,296.04,296.18,5489.0,284.9998,285.1826,284.9228,285.0575,5489.0
2021-03-24 14:40:00,296.25,296.55,295.95,296.46,4983.0,285.1249,285.4136,284.8361,285.327,4983.0
2021-03-24 14:45:00,296.45,297.0,296.45,296.99,3700.0,285.3174,285.8467,285.3174,285.8371,3700.0
2021-03-24 14:50:00,297.1,297.24,296.77,296.77,6300.0,285.943,286.0777,285.6254,285.6254,6300.0
2021-03-24 14:55:00,296.86,297.19,296.85,296.98,6130.0,285.712,286.0296,285.7023,285.8275,6130.0
2021-03-24 15:00:00,297.12,297.53,297.01,297.33,6651.0,285.9622,286.3568,285.8563,286.1643,6651.0
2021-03-24 15:05:00,297.33,297.92,297.27,297.53,6374.0,286.1643,286.7322,286.1066,286.3568,6374.0
2021-03-24 15:10:00,297.68,297.86,297.51,297.57,6613.0,286.5012,286.6744,286.3376,286.3953,6613.0
2021-03-24 15:15:00,297.67,297.88,297.56,297.79,9113.0,286.4916,286.6937,286.3857,286.607,9113.0
2021-03-24 15:20:00,297.73,297.78,297.47,297.64,5800.0,286.5493,286.5974,286.2991,286.4627,5800.0
2021-03-24 15:25:00,297.77,298.09,297.64,297.8,7034.0,286.5878,286.8958,286.4627,286.6167,7034.0
2021-03-24 15:30:00,297.79,297.79,297.11,297.12,10482.0,286.607,286.607,285.9526,285.9622,10482.0
2021-03-24 15:35:00,297.08,297.1,296.69,296.81,7281.0,285.9237,285.943,285.5484,285.6638,7281.0
2021-03-24 15:40:00,296.79,297.05,296.7,297.01,12906.0,285.6446,285.8948,285.558,285.8563,12906.0
2021-03-24 15:45:00,297.11,297.55,296.95,297.4,18998.0,285.9526,286.3761,285.7986,286.2317,18998.0
2021-03-24 15:50:00,297.4,297.4,296.52,296.86,26540.0,286.2317,286.2317,285.3847,285.712,26540.0
2021-03-24 15:55:00,296.93,297.1,296.16,296.26,60974.0,285.7793,285.943,285.0383,285.1345,60974.0
2021-03-25 09:30:00,296.4,297.03,294.61,295.03,18372.0,285.2692,285.8756,283.5465,283.9507,18372.0
2021-03-25 09:35:00,295.14,295.65,293.92,295.32,9824.0,284.0566,284.5474,282.8824,284.2298,9824.0
2021-03-25 09:40:00,295.55,296.38,294.98,296.01,6305.0,284.4512,285.25,283.9026,284.8939,6305.0
2021-03-25 09:45:00,295.46,296.65,295.45,296.28,3319.0,284.3645,285.5099,284.3549,285.1538,3319.0
2021-03-25 09:50:00,296.52,296.72,296.2,296.33,3825.0,285.3847,285.5772,285.0768,285.2019,3825.0
2021-03-25 09:55:00,296.11,297.26,295.56,296.11,14225.0,284.9901,286.0969,284.4608,284.9901,14225.0
2021-03-25 10:00:00,295.89,296.2,295.01,295.67,17336.0,284.7784,285.0768,283.9314,284.5667,17336.0
2021-03-25 10:05:00,295.5,295.91,295.1,295.44,8094.0,284.403,284.7976,284.0181,284.3453,8094.0
2021-03-25 10:10:00,295.63,295.63,295.0,295.43,12513.0,284.5282,284.5282,283.9218,284.3357,12513.0
2021-03-25 10:15:00,294.89,296.03,294.89,295.62,8069.0,283.816,284.9131,283.816,284.5185,8069.0
2021-03-25 10:20:00,295.95,296.37,295.58,295.86,5124.0,284.8361,285.2404,284.48,284.7495,5124.0
2021-03-25 10:25:00,295.59,295.76,295.03,295.12,4541.0,284.4897,284.6533,283.9507,284.0373,4541.0
2021-03-25 10:30:00,295.1,295.14,294.27,294.32,3972.0,284.0181,284.0566,283.2192,283.2674,3972.0
2021-03-25 10:35:00,294.28,294.44,294.08,294.44,5160.0,283.2289,283.3828,283.0364,283.3828,5160.0
2021-03-25 10:40:00,294.51,294.69,294.14,294.21,2506.0,283.4502,283.6235,283.0941,283.1615,2506.0
2021-03-25 10:45:00,294.3,294.56,294.05,294.18,6231.0,283.2481,283.4983,283.0075,283.1326,6231.0
2021-03-25 10:50:00,294.32,294.5,294.0,294.39,7363.0,283.2674,283.4406,282.9594,283.3347,7363.0
2021-03-25 10:55:00,294.46,294.46,293.54,293.94,4026.0,283.4021,283.4021,282.5166,282.9016,4026.0
2021-03-25 11:00:00,293.96,294.23,293.95,294.1,4095.0,282.9209,283.1807,282.9113,283.0556,4095.0
2021-03-25 11:05:00,294.1,294.78,293.94,294.61,4634.0,283.0556,283.7101,282.9016,283.5465,4634.0
2021-03-25 11:10:00,294.61,295.38,294.61,295.38,4050.0,283.5465,284.2875,283.5465,284.2875,4050.0
2021-03-25 11:15:00,295.45,295.46,294.42,294.51,5541.0,284.3549,284.3645,283.3636,283.4502,5541.0
2021-03-25 11:20:00,294.65,294.66,294.35,294.56,3660.0,283.585,283.5946,283.2962,283.4983,3660.0
2021-03-25 11:25:00,294.46,295.02,294.37,294.53,5461.0,283.4021,283.9411,283.3155,283.4695,5461.0
2021-03-25 11:30:00,294.44,295.07,294.3,294.91,5600.0,283.3828,283.9892,283.2481,283.8352,5600.0
2021-03-25 11:35:00,294.83,295.0,294.65,294.75,1905.0,283.7582,283.9218,283.585,283.6812,1905.0
2021-03-25 11:40:00,294.5,294.5,293.61,293.61,3738.0,283.4406,283.4406,282.584,282.584,3738.0
2021-03-25 11:45:00,293.74,293.89,293.42,293.42,2500.0,282.7091,282.8535,282.4012,282.4012,2500.0
2021-03-25 11:50:00,293.52,294.29,293.45,294.24,2460.0,282.4974,283.2385,282.43,283.1904,2460.0
2021-03-25 11:55:00,294.15,294.75,294.0,294.75,3229.0,283.1037,283.6812,282.9594,283.6812,3229.0
2021-03-25 12:00:00,294.48,294.57,293.9,293.9,4594.0,283.4213,283.508,282.8631,282.8631,4594.0
2021-03-25 12:05:00,293.88,293.93,293.45,293.51,1700.0,282.8439,282.892,282.43,282.4878,1700.0
2021-03-25 12:10:00,293.52,293.65,293.45,293.6,2600.0,282.4974,282.6225,282.43,282.5744,2600.0
2021-03-25 12:15:00,293.6,293.78,293.28,293.77,7181.0,282.5744,282.7476,282.2664,282.738,7181.0
2021-03-25 12:20:00,293.88,293.89,293.66,293.69,2772.0,282.8439,282.8535,282.6321,282.661,2772.0
2021-03-25 12:25:00,293.82,293.9,293.36,293.36,1874.0,282.7861,282.8631,282.3434,282.3434,1874.0
2021-03-25 12:30:00,293.36,293.43,293.29,293.39,2220.0,282.3434,282.4108,282.276,282.3723,2220.0
2021-03-25 12:35:00,293.39,293.53,293.35,293.41,2371.0,282.3723,282.507,282.3338,282.3915,2371.0
2021-03-25 12:40:00,293.45,293.57,293.21,293.36,3300.0,282.43,282.5455,282.199,282.3434,3300.0
2021-03-25 12:45:00,293.38,293.68,293.27,293.42,2704.0,282.3627,282.6514,282.2568,282.4012,2704.0
2021-03-25 12:50:00,293.48,293.68,293.41,293.68,2700.0,282.4589,282.6514,282.3915,282.6514,2700.0
2021-03-25 12:55:00,293.74,293.85,293.64,293.8,2495.0,282.7091,282.815,282.6129,282.7669,2495.0
2021-03-25 13:00:00,293.63,294.14,293.61,294.14,3318.0,282.6033,283.0941,282.584,283.0941,3318.0
2021-03-25 13:05:00,293.99,293.99,293.81,293.81,1675.0,282.9497,282.9497,282.7765,282.7765,1675.0
2021-03-25 13:10:00,293.78,294.44,293.78,294.44,2302.0,282.7476,283.3828,282.7476,283.3828,2302.0
2021-03-25 13:15:00,294.53,294.82,294.33,294.39,2857.0,283.4695,283.7486,283.277,283.3347,2857.0
2021-03-25 13:20:00,294.53,294.78,294.53,294.59,1019.0,283.4695,283.7101,283.4695,283.5272,1019.0
2021-03-25 13:25:00,294.63,294.76,294.58,294.67,2100.0,283.5657,283.6908,283.5176,283.6042,2100.0
2021-03-25 13:30:00,294.74,295.27,294.61,294.91,5996.0,283.6716,284.1817,283.5465,283.8352,5996.0
2021-03-25 13:35:00,294.96,295.16,294.84,295.03,1802.0,283.8833,284.0758,283.7678,283.9507,1802.0
2021-03-25 13:40:00,295.16,295.45,295.16,295.37,2900.0,284.0758,284.3549,284.0758,284.2779,2900.0
2021-03-25 13:45:00,295.54,295.54,295.11,295.13,2501.0,284.4415,284.4415,284.0277,284.0469,2501.0
2021-03-25 13:50:00,295.05,295.21,295.01,295.08,1874.0,283.9699,284.1239,283.9314,283.9988,1874.0
2021-03-25 13:55:00,295.02,295.11,294.67,294.73,3700.0,283.9411,284.0277,283.6042,283.662,3700.0
2021-03-25 14:00:00,294.79,294.94,294.52,294.78,5611.0,283.7197,283.8641,283.4598,283.7101,5611.0
2021-03-25 14:05:00,294.84,295.0,294.64,294.69,5074.0,283.7678,283.9218,283.5753,283.6235,5074.0
2021-03-25 14:10:00,294.79,294.88,294.69,294.77,4444.0,283.7197,283.8063,283.6235,283.7005,4444.0
2021-03-25 14:15:00,294.99,295.01,294.61,294.81,3550.0,283.9122,283.9314,283.5465,283.739,3550.0
2021-03-25 14:20:00,294.84,295.07,294.66,294.97,3600.0,283.7678,283.9892,283.5946,283.8929,3600.0
2021-03-25 14:25:00,295.02,295.02,294.66,294.87,5533.0,283.9411,283.9411,283.5946,283.7967,5533.0
2021-03-25 14:30:00,294.93,295.08,294.7,295.01,4633.0,283.8544,283.9988,283.6331,283.9314,4633.0
2021-03-25 14:35:00,295.05,295.56,295.05,295.2,3624.0,283.9699,284.4608,283.9699,284.1143,3624.0
2021-03-25 14:40:00,295.27,295.44,295.01,295.08,9056.0,284.1817,284.3453,283.9314,283.9988,9056.0
2021-03-25 14:45:00,295.11,295.33,294.8,294.8,3239.0,284.0277,284.2394,283.7293,283.7293,3239.0
2021-03-25 14:50:00,294.94,295.16,294.76,295.0,8994.0,283.8641,284.0758,283.6908,283.9218,8994.0
2021-03-25 14:55:00,295.07,295.07,294.66,294.76,3562.0,283.9892,283.9892,283.5946,283.6908,3562.0
2021-03-25 15:00:00,294.85,295.17,294.7,294.96,4001.0,283.7775,284.0854,283.6331,283.8833,4001.0
2021-03-25 15:05:00,294.99,295.07,294.76,294.76,5299.0,283.9122,283.9892,283.6908,283.6908,5299.0
2021-03-25 15:10:00,294.79,294.94,294.75,294.77,3119.0,283.7197,283.8641,283.6812,283.7005,3119.0
2021-03-25 15:15:00,294.99,295.38,294.88,295.21,3884.0,283.9122,284.2875,283.8063,284.1239,3884.0
2021-03-25 15:20:00,295.3,295.39,294.99,295.17,4121.0,284.2106,284.2972,283.9122,284.0854,4121.0
2021-03-25 15:25:00,295.11,295.22,294.89,294.92,2017.0,284.0277,284.1336,283.816,283.8448,2017.0
2021-03-25 15:30:00,295.0,295.61,294.9,295.31,5103.0,283.9218,284.5089,283.8256,284.2202,5103.0
2021-03-25 15:35:00,295.36,295.39,295.18,295.19,4800.0,284.2683,284.2972,284.0951,284.1047,4800.0
2021-03-25 15:40:00,295.22,295.44,295.12,295.3,4835.0,284.1336,284.3453,284.0373,284.2106,4835.0
2021-03-25 15:45:00,295.27,295.49,295.06,295.39,6205.0,284.1817,284.3934,283.9796,284.2972,6205.0
2021-03-25 15:50:00,295.45,295.94,295.38,295.67,23303.0,284.3549,284.8265,284.2875,284.5667,23303.0
2021-03-25 15:55:00,295.62,295.96,295.57,295.89,50630.0,284.5185,284.8458,284.4704,284.7784,50630.0
2021-03-26 09:30:00,295.73,295.92,295.0,295.57,11881.0,284.6244,284.8073,283.9218,284.4704,11881.0
2021-03-26 09:35:00,296.22,296.42,295.55,295.59,880.0,285.096,285.2885,284.4512,284.4897,880.0
2021-03-26 09:40:00,295.57,296.33,295.41,295.85,3609.0,284.4704,285.2019,284.3164,284.7399,3609.0
2021-03-26 09:45:00,296.3,296.56,295.68,296.56,7164.0,285.173,285.4232,284.5763,285.4232,7164.0
2021-03-26 09:50:00,296.31,296.63,296.01,296.59,5903.0,285.1826,285.4906,284.8939,285.4521,5903.0
2021-03-26 09:55:00,296.58,297.46,296.46,297.46,5114.0,285.4425,286.2894,285.327,286.2894,5114.0
2021-03-26 10:00:00,297.47,297.5,296.81,297.26,3755.0,286.2991,286.3279,285.6638,286.0969,3755.0
2021-03-26 10:05:00,297.32,298.77,297.32,298.5,6694.0,286.1547,287.5502,286.1547,287.2904,6694.0
2021-03-26 10:10:00,298.45,298.66,298.17,298.27,2718.0,287.2423,287.4444,286.9728,287.069,2718.0
2021-03-26 10:15:00,298.37,299.08,298.12,299.08,6644.0,287.1653,287.8486,286.9247,287.8486,6644.0
2021-03-26 10:20:00,299.27,299.27,298.34,298.37,2475.0,288.0315,288.0315,287.1364,287.1653,2475.0
2021-03-26 10:25:00,298.39,298.84,298.29,298.46,4677.0,287.1845,287.6176,287.0883,287.2519,4677.0
2021-03-26 10:30:00,298.26,298.42,298.03,298.19,3825.0,287.0594,287.2134,286.838,286.992,3825.0
2021-03-26 10:35:00,297.97,298.36,297.8,298.35,3215.0,286.7803,287.1556,286.6167,287.146,3215.0
2021-03-26 10:40:00,298.37,298.49,298.23,298.4,2001.0,287.1653,287.2808,287.0305,287.1941,2001.0
2021-03-26 10:45:00,298.39,299.25,298.39,299.25,2000.0,287.1845,288.0122,287.1845,288.0122,2000.0
2021-03-26 10:50:00,299.25,299.54,298.97,299.15,5746.0,288.0122,288.2913,287.7427,287.916,5746.0
2021-03-26 10:55:00,298.88,298.89,298.17,298.26,1121.0,287.6561,287.6657,286.9728,287.0594,1121.0
2021-03-26 11:00:00,298.24,298.25,297.58,297.66,4538.0,287.0401,287.0498,286.4049,286.4819,4538.0
2021-03-26 11:05:00,297.65,297.97,297.61,297.97,2300.0,286.4723,286.7803,286.4338,286.7803,2300.0
2021-03-26 11:10:00,297.66,297.66,297.25,297.25,1131.0,286.4819,286.4819,286.0873,286.0873,1131.0
2021-03-26 11:15:00,297.26,297.35,296.91,296.91,2203.0,286.0969,286.1836,285.7601,285.7601,2203.0
2021-03-26 11:20:00,296.83,296.95,295.97,296.06,4838.0,285.6831,285.7986,284.8554,284.942,4838.0
2021-03-26 11:25:00,295.96,296.41,295.63,296.4,8065.0,284.8458,285.2789,284.5282,285.2692,8065.0
2021-03-26 11:30:00,296.51,296.8,296.45,296.66,2954.0,285.3751,285.6542,285.3174,285.5195,2954.0
2021-03-26 11:35:00,296.6,297.43,296.6,297.27,1900.0,285.4617,286.2606,285.4617,286.1066,1900.0
2021-03-26 11:40:00,297.28,297.93,297.28,297.93,1237.0,286.1162,286.7418,286.1162,286.7418,1237.0
2021-03-26 11:45:00,298.13,298.51,297.88,298.51,2000.0,286.9343,287.3,286.6937,287.3,2000.0
2021-03-26 11:50:00,298.66,298.82,298.37,298.81,3199.0,287.4444,287.5984,287.1653,287.5887,3199.0
2021-03-26 11:55:00,298.78,298.8,298.32,298.77,2770.0,287.5599,287.5791,287.1171,287.5502,2770.0
2021-03-26 12:00:00,299.0,299.13,298.61,298.87,2900.0,287.7716,287.8967,287.3963,287.6465,2900.0
2021-03-26 12:05:00,298.72,299.11,298.67,298.89,2600.0,287.5021,287.8775,287.454,287.6657,2600.0
2021-03-26 12:10:00,299.06,299.18,298.46,298.55,3400.0,287.8294,287.9448,287.2519,287.3385,3400.0
2021-03-26 12:15:00,298.59,299.13,298.55,298.74,3100.0,287.377,287.8967,287.3385,287.5214,3100.0
2021-03-26 12:20:00,298.74,298.75,298.3,298.3,3251.0,287.5214,287.531,287.0979,287.0979,3251.0
2021-03-26 12:25:00,298.33,298.72,298.21,298.63,3401.0,287.1268,287.5021,287.0113,287.4155,3401.0
2021-03-26 12:30:00,298.68,299.13,298.56,299.13,2264.0,287.4636,287.8967,287.3481,287.8967,2264.0
2021-03-26 12:35:00,299.14,299.58,299.12,299.57,2461.0,287.9063,288.3298,287.8871,288.3202,2461.0
2021-03-26 12:40:00,299.75,299.75,298.85,298.85,2870.0,288.4934,288.4934,287.6272,287.6272,2870.0
2021-03-26 12:45:00,298.93,299.51,298.77,299.51,2786.0,287.7042,288.2625,287.5502,288.2625,2786.0
2021-03-26 12:50:00,299.18,299.38,298.97,299.38,2818.0,287.9448,288.1373,287.7427,288.1373,2818.0
2021-03-26 12:55:00,299.66,299.66,299.13,299.22,2505.0,288.4068,288.4068,287.8967,287.9833,2505.0
2021-03-26 13:00:00,299.25,299.35,298.46,298.46,3401.0,288.0122,288.1085,287.2519,287.2519,3401.0
2021-03-26 13:05:00,298.66,299.32,298.65,298.96,6234.0,287.4444,288.0796,287.4348,287.7331,6234.0
2021-03-26 13:10:00,298.98,299.23,298.72,298.72,8915.0,287.7524,287.993,287.5021,287.5021,8915.0
2021-03-26 13:15:00,298.84,299.06,298.78,299.05,3115.0,287.6176,287.8294,287.5599,287.8197,3115.0
2021-03-26 13:20:00,299.05,299.22,298.85,299.15,6144.0,287.8197,287.9833,287.6272,287.916,6144.0
2021-03-26 13:25:00,299.26,299.86,299.21,299.7,3225.0,288.0218,288.5993,287.9737,288.4453,3225.0
2021-03-26 13:30:00,299.79,299.99,299.62,299.62,2200.0,288.5319,288.7244,288.3683,288.3683,2200.0
2021-03-26 13:35:00,299.59,299.74,299.31,299.34,3640.0,288.3395,288.4838,288.07,288.0988,3640.0
2021-03-26 13:40:00,299.35,299.61,299.21,299.57,2538.0,288.1085,288.3587,287.9737,288.3202,2538.0
2021-03-26 13:45:00,299.64,299.81,299.44,299.5,3445.0,288.3876,288.5512,288.1951,288.2528,3445.0
2021-03-26 13:50:00,299.5,300.75,299.48,300.75,11872.0,288.2528,289.4559,288.2336,289.4559,11872.0
2021-03-26 13:55:00,300.51,300.97,300.44,300.6,4972.0,289.2249,289.6676,289.1575,289.3115,4972.0
2021-03-26 14:00:00,300.61,300.76,300.46,300.58,4500.0,289.3211,289.4655,289.1768,289.2923,4500.0
2021-03-26 14:05:00,300.55,300.55,300.06,300.27,3500.0,289.2634,289.2634,288.7918,288.9939,3500.0
2021-03-26 14:10:00,300.07,300.17,299.74,299.74,4759.0,288.8014,288.8977,288.4838,288.4838,4759.0
2021-03-26 14:15:00,299.66,300.29,299.46,300.28,3715.0,288.4068,289.0132,288.2143,289.0035,3715.0
2021-03-26 14:20:00,300.3,301.11,300.3,301.05,5514.0,289.0228,289.8024,289.0228,289.7446,5514.0
2021-03-26 14:25:00,301.0,301.64,300.97,301.4,9755.0,289.6965,290.3125,289.6676,290.0815,9755.0
2021-03-26 14:30:00,301.56,301.66,301.24,301.54,5618.0,290.2355,290.3317,289.9275,290.2162,5618.0
2021-03-26 14:35:00,301.66,301.9,301.61,301.86,7645.0,290.3317,290.5627,290.2836,290.5242,7645.0
2021-03-26 14:40:00,301.76,301.85,301.51,301.58,8435.0,290.428,290.5146,290.1873,290.2547,8435.0
2021-03-26 14:45:00,301.67,301.98,300.85,300.9,3545.0,290.3413,290.6397,289.5521,289.6003,3545.0
2021-03-26 14:50:00,300.99,301.55,300.93,301.43,4307.0,289.6869,290.2258,289.6291,290.1104,4307.0
2021-03-26 14:55:00,301.25,301.29,300.89,301.08,3910.0,289.9371,289.9756,289.5906,289.7735,3910.0
2021-03-26 15:00:00,300.86,301.48,300.86,300.89,5625.0,289.5618,290.1585,289.5618,289.5906,5625.0
2021-03-26 15:05:00,300.86,301.37,300.73,301.2,5714.0,289.5618,290.0526,289.4366,289.889,5714.0
2021-03-26 15:10:00,301.35,301.97,301.32,301.83,3829.0,290.0334,290.6301,290.0045,290.4953,3829.0
2021-03-26 15:15:00,301.98,302.06,301.46,301.72,4010.0,290.6397,290.7167,290.1392,290.3895,4010.0
2021-03-26 15:20:00,301.72,301.73,300.92,301.01,4190.0,290.3895,290.3991,289.6195,289.7061,4190.0
2021-03-26 15:25:00,301.07,301.1,299.95,301.01,26022.0,289.7639,289.7927,288.6859,289.7061,26022.0
2021-03-26 15:30:00,301.05,301.42,300.55,301.42,3110.0,289.7446,290.1007,289.2634,290.1007,3110.0
2021-03-26 15:35:00,301.36,301.67,301.26,301.28,5462.0,290.043,290.3413,289.9467,289.966,5462.0
2021-03-26 15:40:00,301.5,302.06,301.29,301.9,8533.0,290.1777,290.7167,289.9756,290.5627,8533.0
2021-03-26 15:45:00,301.99,302.23,301.87,302.01,8566.0,290.6493,290.8803,290.5338,290.6686,8566.0
2021-03-26 15:50:00,302.1,302.45,301.8,302.35,22063.0,290.7552,291.092,290.4665,290.9958,22063.0
2021-03-26 15:55:00,302.36,304.25,302.29,304.12,66238.0,291.0054,292.8245,290.9381,292.6993,66238.0
2021-03-29 09:30:00,302.99,304.63,302.68,304.29,13144.0,291.6118,293.1902,291.3134,292.863,13144.0
2021-03-29 09:35:00,304.25,304.86,303.33,304.09,11539.0,292.8245,293.4115,291.939,292.6705,11539.0
2021-03-29 09:40:00,303.88,304.53,303.6,304.51,7282.0,292.4683,293.0939,292.1989,293.0747,7282.0
2021-03-29 09:45:00,304.17,304.47,303.73,303.94,13023.0,292.7475,293.0362,292.324,292.5261,13023.0
2021-03-29 09:50:00,304.05,304.1,303.28,303.6,9663.0,292.632,292.6801,291.8909,292.1989,9663.0
2021-03-29 09:55:00,303.63,304.14,302.89,303.42,3980.0,292.2277,292.7186,291.5155,292.0256,3980.0
2021-03-29 10:00:00,303.43,303.5,303.05,303.38,6100.0,292.0352,292.1026,291.6695,291.9871,6100.0
2021-03-29 10:05:00,303.14,303.75,303.12,303.43,2400.0,291.7561,292.3432,291.7369,292.0352,2400.0
2021-03-29 10:10:00,303.38,303.87,303.23,303.74,4501.0,291.9871,292.4587,291.8428,292.3336,4501.0
2021-03-29 10:15:00,303.71,303.89,303.44,303.69,3346.0,292.3047,292.478,292.0449,292.2855,3346.0
2021-03-29 10:20:00,303.69,304.21,303.62,303.66,4201.0,292.2855,292.786,292.2181,292.2566,4201.0
2021-03-29 10:25:00,303.62,303.89,303.52,303.75,5000.0,292.2181,292.478,292.1219,292.3432,5000.0
2021-03-29 10:30:00,303.32,303.45,303.03,303.4,8556.0,291.9294,292.0545,291.6503,292.0064,8556.0
2021-03-29 10:35:00,303.3,303.41,303.03,303.26,3200.0,291.9101,292.016,291.6503,291.8716,3200.0
2021-03-29 10:40:00,303.26,303.29,302.7,302.7,3856.0,291.8716,291.9005,291.3327,291.3327,3856.0
2021-03-29 10:45:00,302.84,303.01,302.67,302.93,3400.0,291.4674,291.631,291.3038,291.554,3400.0
2021-03-29 10:50:00,302.89,304.29,302.89,302.97,22664.0,291.5155,292.863,291.5155,291.5925,22664.0
2021-03-29 10:55:00,303.13,303.13,302.67,302.99,3302.0,291.7465,291.7465,291.3038,291.6118,3302.0
2021-03-29 11:00:00,302.85,303.03,302.64,302.67,4018.0,291.477,291.6503,291.2749,291.3038,4018.0
2021-03-29 11:05:00,302.68,303.25,302.64,303.04,7455.0,291.3134,291.862,291.2749,291.6599,7455.0
2021-03-29 11:10:00,303.15,304.26,303.15,304.26,3800.0,291.7658,292.8341,291.7658,292.8341,3800.0
2021-03-29 11:15:00,304.34,304.62,304.16,304.61,1544.0,292.9111,293.1806,292.7378,293.1709,1544.0
2021-03-29 11:20:00,304.52,305.84,304.48,305.57,15303.0,293.0843,294.3547,293.0458,294.0949,15303.0
2021-03-29 11:25:00,305.63,306.24,305.5,306.0,9631.0,294.1526,294.7397,294.0275,294.5087,9631.0
2021-03-29 11:30:00,306.0,306.08,305.72,305.8,3807.0,294.5087,294.5857,294.2392,294.3162,3807.0
2021-03-29 11:35:00,305.68,306.41,305.68,306.03,4979.0,294.2008,294.9033,294.2008,294.5376,4979.0
2021-03-29 11:40:00,306.18,306.86,306.18,306.67,4586.0,294.682,295.3364,294.682,295.1536,4586.0
2021-03-29 11:45:00,306.51,307.06,306.42,306.7,6453.0,294.9996,295.5289,294.913,295.1824,6453.0
2021-03-29 11:50:00,306.7,307.57,306.62,307.42,9200.0,295.1824,296.0198,295.1055,295.8754,9200.0
2021-03-29 11:55:00,307.26,307.86,307.26,307.53,5115.0,295.7214,296.2989,295.7214,295.9813,5115.0
2021-03-29 12:00:00,307.33,307.33,306.5,306.5,2002.0,295.7888,295.7888,294.99,294.99,2002.0
2021-03-29 12:05:00,306.18,307.27,306.04,306.38,16299.0,294.682,295.731,294.5472,294.8745,16299.0
2021-03-29 12:10:00,306.38,306.39,305.68,306.38,10867.0,294.8745,294.8841,294.2008,294.8745,10867.0
2021-03-29 12:15:00,306.28,306.66,305.9,305.9,3399.0,294.7782,295.1439,294.4125,294.4125,3399.0
2021-03-29 12:20:00,305.97,305.97,305.26,305.26,2126.0,294.4799,294.4799,293.7965,293.7965,2126.0
2021-03-29 12:25:00,305.46,306.28,305.46,305.66,2459.0,293.989,294.7782,293.989,294.1815,2459.0
2021-03-29 12:30:00,305.76,305.81,305.36,305.7,2200.0,294.2777,294.3259,293.8928,294.22,2200.0
2021-03-29 12:35:00,305.67,306.19,305.67,305.99,1300.0,294.1911,294.6916,294.1911,294.4991,1300.0
2021-03-29 12:40:00,306.0,306.45,305.93,306.33,1775.0,294.5087,294.9418,294.4414,294.8263,1775.0
2021-03-29 12:45:00,306.47,307.14,306.46,307.14,600.0,294.9611,295.6059,294.9515,295.6059,600.0
2021-03-29 12:50:00,306.96,306.99,306.6,306.86,1500.0,295.4327,295.4616,295.0862,295.3364,1500.0
2021-03-29 12:55:00,306.94,306.95,306.68,306.91,900.0,295.4134,295.4231,295.1632,295.3846,900.0
2021-03-29 13:00:00,306.88,307.11,306.49,306.94,3469.0,295.3557,295.5771,294.9803,295.4134,3469.0
2021-03-29 13:05:00,307.06,307.42,307.04,307.06,3915.0,295.5289,295.8754,295.5097,295.5289,3915.0
2021-03-29 13:10:00,306.78,307.09,306.77,306.87,1969.0,295.2594,295.5578,295.2498,295.3461,1969.0
2021-03-29 13:15:00,306.97,307.17,306.85,306.94,2594.0,295.4423,295.6348,295.3268,295.4134,2594.0
2021-03-29 13:20:00,306.96,306.96,306.32,306.52,1888.0,295.4327,295.4327,294.8167,295.0092,1888.0
2021-03-29 13:25:00,306.5,306.63,306.1,306.11,3436.0,294.99,295.1151,294.605,294.6146,3436.0
2021-03-29 13:30:00,306.04,306.91,306.02,306.91,3702.0,294.5472,295.3846,294.528,295.3846,3702.0
2021-03-29 13:35:00,306.97,307.06,306.88,306.92,1400.0,295.4423,295.5289,295.3557,295.3942,1400.0
2021-03-29 13:40:00,307.0,307.0,306.62,306.85,3150.0,295.4712,295.4712,295.1055,295.3268,3150.0
2021-03-29 13:45:00,306.63,307.13,306.62,306.98,3187.0,295.1151,295.5963,295.1055,295.4519,3187.0
2021-03-29 13:50:00,306.91,307.27,306.76,307.13,1915.0,295.3846,295.731,295.2402,295.5963,1915.0
2021-03-29 13:55:00,307.13,307.28,306.91,307.02,2100.0,295.5963,295.7407,295.3846,295.4904,2100.0
2021-03-29 14:00:00,307.05,307.14,306.84,306.85,2200.0,295.5193,295.6059,295.3172,295.3268,2200.0
2021-03-29 14:05:00,306.93,307.24,306.6,306.6,2625.0,295.4038,295.7022,295.0862,295.0862,2625.0
2021-03-29 14:10:00,306.65,306.67,306.03,306.48,8575.0,295.1343,295.1536,294.5376,294.9707,8575.0
2021-03-29 14:15:00,306.5,306.57,305.86,305.99,2345.0,294.99,295.0573,294.374,294.4991,2345.0
2021-03-29 14:20:00,306.12,306.42,306.07,306.36,2633.0,294.6242,294.913,294.5761,294.8552,2633.0
2021-03-29 14:25:00,306.27,306.31,306.12,306.13,1908.0,294.7686,294.8071,294.6242,294.6339,1908.0
2021-03-29 14:30:00,306.05,306.09,305.68,305.86,3361.0,294.5569,294.5954,294.2008,294.374,3361.0
2021-03-29 14:35:00,305.97,305.98,305.81,305.87,2910.0,294.4799,294.4895,294.3259,294.3836,2910.0
2021-03-29 14:40:00,305.8,306.14,305.72,306.06,2374.0,294.3162,294.6435,294.2392,294.5665,2374.0
2021-03-29 14:45:00,305.98,306.33,305.97,306.27,1081.0,294.4895,294.8263,294.4799,294.7686,1081.0
2021-03-29 14:50:00,306.13,306.57,306.07,306.48,2100.0,294.6339,295.0573,294.5761,294.9707,2100.0
2021-03-29 14:55:00,306.44,306.5,306.16,306.46,2201.0,294.9322,294.99,294.6627,294.9515,2201.0
2021-03-29 15:00:00,306.6,306.88,306.6,306.82,3530.0,295.0862,295.3557,295.0862,295.2979,3530.0
2021-03-29 15:05:00,306.68,306.8,306.49,306.49,3555.0,295.1632,295.2787,294.9803,294.9803,3555.0
2021-03-29 15:10:00,306.36,306.64,306.25,306.25,4307.0,294.8552,295.1247,294.7493,294.7493,4307.0
2021-03-29 15:15:00,306.27,306.39,306.15,306.34,1656.0,294.7686,294.8841,294.6531,294.836,1656.0
2021-03-29 15:20:00,306.48,306.75,306.26,306.75,2248.0,294.9707,295.2306,294.759,295.2306,2248.0
2021-03-29 15:25:00,306.72,306.75,306.54,306.64,3771.0,295.2017,295.2306,295.0285,295.1247,3771.0
2021-03-29 15:30:00,306.63,307.12,306.58,306.88,5453.0,295.1151,295.5867,295.067,295.3557,5453.0
2021-03-29 15:35:00,306.82,307.22,306.82,306.93,4542.0,295.2979,295.6829,295.2979,295.4038,4542.0
2021-03-29 15:40:00,306.92,307.18,306.92,307.04,5399.0,295.3942,295.6444,295.3942,295.5097,5399.0
2021-03-29 15:45:00,306.86,307.13,306.59,306.9,8012.0,295.3364,295.5963,295.0766,295.3749,8012.0
2021-03-29 15:50:00,306.83,306.93,306.48,306.66,12144.0,295.3076,295.4038,294.9707,295.1439,12144.0
2021-03-29 15:55:00,306.75,307.07,306.47,307.01,23091.0,295.2306,295.5386,294.9611,295.4808,23091.0
2021-03-30 09:30:00,304.13,304.4,302.9,303.34,17900.0,292.709,292.9688,291.5251,291.9486,17900.0
2021-03-30 09:35:00,302.92,303.48,302.48,303.06,8623.0,291.5444,292.0834,291.1209,291.6791,8623.0
2021-03-30 09:40:00,303.0,303.0,302.28,302.43,7326.0,291.6214,291.6214,290.9284,291.0728,7326.0
2021-03-30 09:45:00,302.53,302.6,301.53,302.2,12729.0,291.169,291.2364,290.2066,290.8514,12729.0
2021-03-30 09:50:00,301.9,302.18,301.78,302.01,4885.0,290.5627,290.8322,290.4472,290.6686,4885.0
2021-03-30 09:55:00,301.99,301.99,300.69,300.79,3193.0,290.6493,290.6493,289.3981,289.4944,3193.0
2021-03-30 10:00:00,300.64,300.68,299.78,299.78,15327.0,289.35,289.3885,288.5223,288.5223,15327.0
2021-03-30 10:05:00,299.77,299.79,299.18,299.48,2752.0,288.5127,288.5319,287.9448,288.2336,2752.0
2021-03-30 10:10:00,299.48,299.72,299.03,299.03,2980.0,288.2336,288.4646,287.8005,287.8005,2980.0
2021-03-30 10:15:00,298.94,299.25,298.45,299.0,5514.0,287.7139,288.0122,287.2423,287.7716,5514.0
2021-03-30 10:20:00,298.41,298.66,298.0,298.16,4415.0,287.2038,287.4444,286.8092,286.9632,4415.0
2021-03-30 10:25:00,298.48,299.53,298.47,299.3,7230.0,287.2711,288.2817,287.2615,288.0603,7230.0
2021-03-30 10:30:00,299.28,299.4,298.35,298.88,5012.0,288.0411,288.1566,287.146,287.6561,5012.0
2021-03-30 10:35:00,298.57,299.17,298.26,298.36,10914.0,287.3578,287.9352,287.0594,287.1556,10914.0
2021-03-30 10:40:00,298.24,298.26,297.78,298.18,6560.0,287.0401,287.0594,286.5974,286.9824,6560.0
2021-03-30 10:45:00,297.96,298.21,297.27,297.96,7756.0,286.7707,287.0113,286.1066,286.7707,7756.0
2021-03-30 10:50:00,298.03,298.74,297.83,298.33,17929.0,286.838,287.5214,286.6455,287.1268,17929.0
2021-03-30 10:55:00,298.35,298.56,297.65,297.65,9818.0,287.146,287.3481,286.4723,286.4723,9818.0
2021-03-30 11:00:00,297.6,297.78,297.02,297.25,2679.0,286.4242,286.5974,285.866,286.0873,2679.0
2021-03-30 11:05:00,297.2,297.2,296.22,296.4,4353.0,286.0392,286.0392,285.096,285.2692,4353.0
2021-03-30 11:10:00,296.24,296.56,295.63,295.63,5193.0,285.1153,285.4232,284.5282,284.5282,5193.0
2021-03-30 11:15:00,296.09,297.52,295.95,297.52,10646.0,284.9709,286.3472,284.8361,286.3472,10646.0
2021-03-30 11:20:00,297.63,297.88,297.3,297.63,4970.0,286.4531,286.6937,286.1354,286.4531,4970.0
2021-03-30 11:25:00,297.74,297.95,297.48,297.5,4248.0,286.5589,286.761,286.3087,286.3279,4248.0
2021-03-30 11:30:00,297.5,297.75,297.33,297.75,2350.0,286.3279,286.5685,286.1643,286.5685,2350.0
2021-03-30 11:35:00,297.73,297.85,297.22,297.43,4756.0,286.5493,286.6648,286.0585,286.2606,4756.0
2021-03-30 11:40:00,297.35,297.36,296.69,296.82,3428.0,286.1836,286.1932,285.5484,285.6735,3428.0
2021-03-30 11:45:00,297.08,297.63,297.08,297.49,1956.0,285.9237,286.4531,285.9237,286.3183,1956.0
2021-03-30 11:50:00,297.57,297.96,297.37,297.96,4420.0,286.3953,286.7707,286.2028,286.7707,4420.0
2021-03-30 11:55:00,297.99,298.17,297.72,298.17,3147.0,286.7995,286.9728,286.5397,286.9728,3147.0
2021-03-30 12:00:00,298.17,298.44,298.13,298.13,2601.0,286.9728,287.2326,286.9343,286.9343,2601.0
2021-03-30 12:05:00,298.26,298.38,297.82,297.82,3773.0,287.0594,287.1749,286.6359,286.6359,3773.0
2021-03-30 12:10:00,297.85,297.99,297.62,297.75,3973.0,286.6648,286.7995,286.4434,286.5685,3973.0
2021-03-30 12:15:00,297.68,297.83,297.49,297.76,2394.0,286.5012,286.6455,286.3183,286.5782,2394.0
2021-03-30 12:20:00,297.68,297.68,297.43,297.68,2034.0,286.5012,286.5012,286.2606,286.5012,2034.0
2021-03-30 12:25:00,297.59,297.82,297.51,297.51,2052.0,286.4146,286.6359,286.3376,286.3376,2052.0
2021-03-30 12:30:00,297.69,298.04,297.67,297.86,3034.0,286.5108,286.8477,286.4916,286.6744,3034.0
2021-03-30 12:35:00,297.66,297.77,297.51,297.51,1045.0,286.4819,286.5878,286.3376,286.3376,1045.0
2021-03-30 12:40:00,297.31,297.4,297.2,297.22,4389.0,286.1451,286.2317,286.0392,286.0585,4389.0
2021-03-30 12:45:00,297.24,297.65,297.23,297.35,1847.0,286.0777,286.4723,286.0681,286.1836,1847.0
2021-03-30 12:50:00,297.41,297.68,297.41,297.66,1342.0,286.2413,286.5012,286.2413,286.4819,1342.0
2021-03-30 12:55:00,297.69,297.95,297.57,297.85,18508.0,286.5108,286.761,286.3953,286.6648,18508.0
2021-03-30 13:00:00,297.93,297.93,297.48,297.56,1600.0,286.7418,286.7418,286.3087,286.3857,1600.0
2021-03-30 13:05:00,297.61,297.62,297.13,297.13,3100.0,286.4338,286.4434,285.9718,285.9718,3100.0
2021-03-30 13:10:00,297.19,297.64,297.04,297.6,3557.0,286.0296,286.4627,285.8852,286.4242,3557.0
2021-03-30 13:15:00,297.66,297.83,297.66,297.83,1307.0,286.4819,286.6455,286.4819,286.6455,1307.0
2021-03-30 13:20:00,297.93,298.06,297.75,297.75,1873.0,286.7418,286.8669,286.5685,286.5685,1873.0
2021-03-30 13:25:00,297.96,298.14,297.85,297.99,2748.0,286.7707,286.9439,286.6648,286.7995,2748.0
2021-03-30 13:30:00,298.13,298.13,297.76,298.07,2705.0,286.9343,286.9343,286.5782,286.8765,2705.0
2021-03-30 13:35:00,298.09,298.41,298.05,298.26,2327.0,286.8958,287.2038,286.8573,287.0594,2327.0
2021-03-30 13:40:00,298.34,298.35,297.96,297.97,2381.0,287.1364,287.146,286.7707,286.7803,2381.0
2021-03-30 13:45:00,297.93,298.31,297.87,298.31,2317.0,286.7418,287.1075,286.684,287.1075,2317.0
2021-03-30 13:50:00,298.27,298.45,298.15,298.15,2941.0,287.069,287.2423,286.9535,286.9535,2941.0
2021-03-30 13:55:00,298.27,298.56,298.27,298.45,1955.0,287.069,287.3481,287.069,287.2423,1955.0
2021-03-30 14:00:00,298.43,298.43,298.19,298.32,2752.0,287.223,287.223,286.992,287.1171,2752.0
2021-03-30 14:05:00,298.28,298.51,298.16,298.3,2826.0,287.0786,287.3,286.9632,287.0979,2826.0
2021-03-30 14:10:00,298.31,298.55,298.18,298.53,3923.0,287.1075,287.3385,286.9824,287.3193,3923.0
2021-03-30 14:15:00,298.21,298.36,298.21,298.36,1093.0,287.0113,287.1556,287.0113,287.1556,1093.0
2021-03-30 14:20:00,298.38,298.58,298.19,298.46,3264.0,287.1749,287.3674,286.992,287.2519,3264.0
2021-03-30 14:25:00,298.56,298.56,298.16,298.31,2502.0,287.3481,287.3481,286.9632,287.1075,2502.0
2021-03-30 14:30:00,298.4,298.58,298.32,298.58,3005.0,287.1941,287.3674,287.1171,287.3674,3005.0
2021-03-30 14:35:00,298.49,298.58,298.37,298.46,3597.0,287.2808,287.3674,287.1653,287.2519,3597.0
2021-03-30 14:40:00,298.36,298.63,298.31,298.38,3174.0,287.1556,287.4155,287.1075,287.1749,3174.0
2021-03-30 14:45:00,298.42,298.62,298.32,298.62,3439.0,287.2134,287.4059,287.1171,287.4059,3439.0
2021-03-30 14:50:00,298.55,298.63,298.44,298.63,1600.0,287.3385,287.4155,287.2326,287.4155,1600.0
2021-03-30 14:55:00,298.58,299.0,298.4,299.0,3223.0,287.3674,287.7716,287.1941,287.7716,3223.0
2021-03-30 15:00:00,299.01,299.07,298.65,298.88,4660.0,287.7812,287.839,287.4348,287.6561,4660.0
2021-03-30 15:05:00,298.9,299.17,298.73,298.73,2261.0,287.6754,287.9352,287.5117,287.5117,2261.0
2021-03-30 15:10:00,298.65,298.65,298.13,298.14,1954.0,287.4348,287.4348,286.9343,286.9439,1954.0
2021-03-30 15:15:00,298.15,298.32,298.08,298.12,4574.0,286.9535,287.1171,286.8862,286.9247,4574.0
2021-03-30 15:20:00,298.17,298.27,297.96,298.09,5253.0,286.9728,287.069,286.7707,286.8958,5253.0
2021-03-30 15:25:00,298.2,298.32,298.03,298.14,3734.0,287.0016,287.1171,286.838,286.9439,3734.0
2021-03-30 15:30:00,298.11,298.13,297.75,297.88,2451.0,286.915,286.9343,286.5685,286.6937,2451.0
2021-03-30 15:35:00,297.93,298.36,297.87,297.87,5544.0,286.7418,287.1556,286.684,286.684,5544.0
2021-03-30 15:40:00,297.94,297.99,297.56,297.63,4626.0,286.7514,286.7995,286.3857,286.4531,4626.0
2021-03-30 15:45:00,297.59,297.69,297.28,297.35,6917.0,286.4146,286.5108,286.1162,286.1836,6917.0
2021-03-30 15:50:00,297.17,297.3,296.66,296.67,15121.0,286.0103,286.1354,285.5195,285.5291,15121.0
2021-03-30 15:55:00,296.77,297.56,296.62,297.53,51074.0,285.6254,286.3857,285.481,286.3568,51074.0
2021-03-31 09:30:00,297.85,299.33,297.76,299.18,8421.0,286.6648,288.0892,286.5782,287.9448,8421.0
2021-03-31 09:35:00,299.16,299.16,298.14,298.99,3952.0,287.9256,287.9256,286.9439,287.762,3952.0
2021-03-31 09:40:00,298.99,298.99,298.61,298.81,3126.0,287.762,287.762,287.3963,287.5887,3126.0
2021-03-31 09:45:00,298.63,298.63,298.13,298.13,1768.0,287.4155,287.4155,286.9343,286.9343,1768.0
2021-03-31 09:50:00,298.02,298.02,297.66,297.85,3990.0,286.8284,286.8284,286.4819,286.6648,3990.0
2021-03-31 09:55:00,297.8,298.34,297.79,298.25,2293.0,286.6167,287.1364,286.607,287.0498,2293.0
2021-03-31 10:00:00,298.59,299.53,298.58,299.41,3251.0,287.377,288.2817,287.3674,288.1662,3251.0
2021-03-31 10:05:00,299.74,299.74,299.2,299.56,3445.0,288.4838,288.4838,287.9641,288.3106,3445.0
2021-03-31 10:10:00,299.56,299.97,299.47,299.78,2567.0,288.3106,288.7052,288.224,288.5223,2567.0
2021-03-31 10:15:00,299.53,299.53,298.89,298.95,2608.0,288.2817,288.2817,287.6657,287.7235,2608.0
2021-03-31 10:20:00,298.87,298.87,298.1,298.1,1900.0,287.6465,287.6465,286.9054,286.9054,1900.0
2021-03-31 10:25:00,298.12,298.18,298.11,298.15,400.0,286.9247,286.9824,286.915,286.9535,400.0
2021-03-31 10:30:00,297.92,298.38,297.92,298.16,1400.0,286.7322,287.1749,286.7322,286.9632,1400.0
2021-03-31 10:35:00,297.97,298.39,297.79,297.79,1700.0,286.7803,287.1845,286.607,286.607,1700.0
2021-03-31 10:40:00,297.84,298.32,297.44,298.31,6901.0,286.6552,287.1171,286.2702,287.1075,6901.0
2021-03-31 10:45:00,298.37,299.51,298.29,299.51,1749.0,287.1653,288.2625,287.0883,288.2625,1749.0
2021-03-31 10:50:00,299.35,299.85,299.35,299.84,1944.0,288.1085,288.5897,288.1085,288.5801,1944.0
2021-03-31 10:55:00,299.72,299.8,299.31,299.31,1704.0,288.4646,288.5416,288.07,288.07,1704.0
2021-03-31 11:00:00,299.18,299.4,299.14,299.18,1100.0,287.9448,288.1566,287.9063,287.9448,1100.0
2021-03-31 11:05:00,299.08,299.1,298.97,299.1,400.0,287.8486,287.8679,287.7427,287.8679,400.0
2021-03-31 11:10:00,298.58,298.79,298.53,298.53,2871.0,287.3674,287.5695,287.3193,287.3193,2871.0
2021-03-31 11:15:00,298.49,298.49,298.38,298.45,1600.0,287.2808,287.2808,287.1749,287.2423,1600.0
2021-03-31 11:20:00,298.35,298.35,297.93,298.23,4954.0,287.146,287.146,286.7418,287.0305,4954.0
2021-03-31 11:25:00,298.19,299.14,298.11,299.14,2100.0,286.992,287.9063,286.915,287.9063,2100.0
2021-03-31 11:30:00,299.34,299.78,299.34,299.57,1500.0,288.0988,288.5223,288.0988,288.3202,1500.0
2021-03-31 11:35:00,299.64,299.98,299.64,299.79,1223.0,288.3876,288.7148,288.3876,288.5319,1223.0
2021-03-31 11:40:00,299.62,299.9,299.62,299.9,417.0,288.3683,288.6378,288.3683,288.6378,417.0
2021-03-31 11:45:00,299.63,299.67,299.49,299.63,500.0,288.3779,288.4164,288.2432,288.3779,500.0
2021-03-31 11:50:00,299.68,299.84,299.67,299.84,503.0,288.4261,288.5801,288.4164,288.5801,503.0
2021-03-31 11:55:00,300.05,300.27,299.96,300.27,1385.0,288.7822,288.9939,288.6956,288.9939,1385.0
2021-03-31 12:00:00,300.36,300.57,300.36,300.57,1155.0,289.0805,289.2826,289.0805,289.2826,1155.0
2021-03-31 12:05:00,300.44,300.71,300.16,300.16,1508.0,289.1575,289.4174,288.888,288.888,1508.0
2021-03-31 12:10:00,300.03,300.07,299.81,299.88,800.0,288.7629,288.8014,288.5512,288.6186,800.0
2021-03-31 12:15:00,299.96,300.16,299.96,300.05,930.0,288.6956,288.888,288.6956,288.7822,930.0
2021-03-31 12:20:00,300.13,300.19,300.11,300.11,606.0,288.8592,288.9169,288.8399,288.8399,606.0
2021-03-31 12:25:00,300.25,300.51,300.2,300.2,1318.0,288.9747,289.2249,288.9265,288.9265,1318.0
2021-03-31 12:30:00,300.25,300.28,300.19,300.26,1900.0,288.9747,289.0035,288.9169,288.9843,1900.0
2021-03-31 12:35:00,300.28,300.29,300.13,300.28,1464.0,289.0035,289.0132,288.8592,289.0035,1464.0
2021-03-31 12:40:00,300.38,300.38,300.12,300.24,2425.0,289.0998,289.0998,288.8495,288.965,2425.0
2021-03-31 12:45:00,300.21,300.65,300.21,300.49,900.0,288.9362,289.3596,288.9362,289.2057,900.0
2021-03-31 12:50:00,300.51,300.51,300.51,300.51,100.0,289.2249,289.2249,289.2249,289.2249,100.0
2021-03-31 12:55:00,300.55,300.67,300.37,300.67,3927.0,289.2634,289.3789,289.0902,289.3789,3927.0
2021-03-31 13:00:00,300.59,300.59,300.46,300.46,400.0,289.3019,289.3019,289.1768,289.1768,400.0
2021-03-31 13:05:00,300.55,301.0,300.55,300.86,1205.0,289.2634,289.6965,289.2634,289.5618,1205.0
2021-03-31 13:10:00,301.01,301.1,300.87,300.87,900.0,289.7061,289.7927,289.5714,289.5714,900.0
2021-03-31 13:15:00,300.86,300.86,300.54,300.54,2591.0,289.5618,289.5618,289.2538,289.2538,2591.0
2021-03-31 13:20:00,300.47,300.82,300.43,300.82,1435.0,289.1864,289.5233,289.1479,289.5233,1435.0
2021-03-31 13:25:00,300.86,301.01,300.77,300.77,1203.0,289.5618,289.7061,289.4751,289.4751,1203.0
2021-03-31 13:30:00,300.93,301.11,300.57,300.57,1400.0,289.6291,289.8024,289.2826,289.2826,1400.0
2021-03-31 13:35:00,300.63,300.79,300.63,300.78,1900.0,289.3404,289.4944,289.3404,289.4848,1900.0
2021-03-31 13:40:00,300.53,300.53,300.16,300.27,1082.0,289.2442,289.2442,288.888,288.9939,1082.0
2021-03-31 13:45:00,300.4,300.5,300.34,300.39,1710.0,289.119,289.2153,289.0613,289.1094,1710.0
2021-03-31 13:50:00,300.56,300.56,300.44,300.44,774.0,289.273,289.273,289.1575,289.1575,774.0
2021-03-31 13:55:00,300.44,300.44,300.26,300.35,3587.0,289.1575,289.1575,288.9843,289.0709,3587.0
2021-03-31 14:00:00,300.22,300.22,299.89,300.06,2022.0,288.9458,288.9458,288.6282,288.7918,2022.0
2021-03-31 14:05:00,300.1,300.15,300.02,300.15,1200.0,288.8303,288.8784,288.7533,288.8784,1200.0
2021-03-31 14:10:00,300.09,300.18,299.95,300.03,1010.0,288.8207,288.9073,288.6859,288.7629,1010.0
2021-03-31 14:15:00,299.89,300.08,299.89,300.08,702.0,288.6282,288.811,288.6282,288.811,702.0
2021-03-31 14:20:00,300.1,300.14,299.86,300.09,1086.0,288.8303,288.8688,288.5993,288.8207,1086.0
2021-03-31 14:25:00,300.02,300.03,299.73,299.74,1524.0,288.7533,288.7629,288.4742,288.4838,1524.0
2021-03-31 14:30:00,299.91,300.09,299.91,300.04,600.0,288.6474,288.8207,288.6474,288.7726,600.0
2021-03-31 14:35:00,300.05,300.1,299.67,299.69,2700.0,288.7822,288.8303,288.4164,288.4357,2700.0
2021-03-31 14:40:00,299.6,299.61,299.39,299.51,1300.0,288.3491,288.3587,288.147,288.2625,1300.0
2021-03-31 14:45:00,299.5,299.62,298.96,299.01,4159.0,288.2528,288.3683,287.7331,287.7812,4159.0
2021-03-31 14:50:00,299.06,299.07,298.71,299.07,3484.0,287.8294,287.839,287.4925,287.839,3484.0
2021-03-31 14:55:00,299.25,299.37,299.06,299.17,1731.0,288.0122,288.1277,287.8294,287.9352,1731.0
2021-03-31 15:00:00,299.61,299.62,299.56,299.62,901.0,288.3587,288.3683,288.3106,288.3683,901.0
2021-03-31 15:05:00,299.57,299.58,299.28,299.28,1109.0,288.3202,288.3298,288.0411,288.0411,1109.0
2021-03-31 15:10:00,299.09,299.27,299.02,299.13,701.0,287.8582,288.0315,287.7909,287.8967,701.0
2021-03-31 15:15:00,299.17,299.35,299.04,299.15,3493.0,287.9352,288.1085,287.8101,287.916,3493.0
2021-03-31 15:20:00,299.21,299.23,298.95,298.95,2751.0,287.9737,287.993,287.7235,287.7235,2751.0
2021-03-31 15:25:00,298.89,298.89,298.71,298.73,2105.0,287.6657,287.6657,287.4925,287.5117,2105.0
2021-03-31 15:30:00,298.68,298.91,298.39,298.39,2400.0,287.4636,287.685,287.1845,287.1845,2400.0
2021-03-31 15:35:00,298.37,298.52,298.27,298.41,3836.0,287.1653,287.3096,287.069,287.2038,3836.0
2021-03-31 15:40:00,298.36,298.54,298.31,298.34,3638.0,287.1556,287.3289,287.1075,287.1364,3638.0
2021-03-31 15:45:00,298.22,298.31,298.11,298.29,4091.0,287.0209,287.1075,286.915,287.0883,4091.0
2021-03-31 15:50:00,298.39,298.93,298.14,298.72,7434.0,287.1845,287.7042,286.9439,287.5021,7434.0
2021-03-31 15:55:00,298.73,299.07,298.2,298.2,31080.0,287.5117,287.839,287.0016,287.0016,31080.0
2021-04-01 09:30:00,303.9,303.9,301.67,301.67,20416.0,292.4876,292.4876,290.3413,290.3413,20416.0
2021-04-01 09:35:00,301.7,302.75,301.09,302.19,7872.0,290.3702,291.3808,289.7831,290.8418,7872.0
2021-04-01 09:40:00,301.77,302.3,300.99,301.05,3647.0,290.4376,290.9477,289.6869,289.7446,3647.0
2021-04-01 09:45:00,301.57,302.46,301.35,302.46,3349.0,290.2451,291.1017,290.0334,291.1017,3349.0
2021-04-01 09:50:00,302.57,302.79,302.14,302.25,3022.0,291.2075,291.4193,290.7937,290.8996,3022.0
2021-04-01 09:55:00,302.21,302.21,301.66,302.19,3335.0,290.8611,290.8611,290.3317,290.8418,3335.0
2021-04-01 10:00:00,302.4,302.9,302.26,302.9,1367.0,291.0439,291.5251,290.9092,291.5251,1367.0
2021-04-01 10:05:00,302.99,303.37,302.92,303.28,1488.0,291.6118,291.9775,291.5444,291.8909,1488.0
2021-04-01 10:10:00,303.21,303.53,302.98,302.98,4190.0,291.8235,292.1315,291.6021,291.6021,4190.0
2021-04-01 10:15:00,302.8,304.0,302.79,304.0,1700.0,291.4289,292.5838,291.4193,292.5838,1700.0
2021-04-01 10:20:00,304.12,304.55,304.12,304.25,1602.0,292.6993,293.1132,292.6993,292.8245,1602.0
2021-04-01 10:25:00,304.46,305.21,304.46,304.87,4331.0,293.0266,293.7484,293.0266,293.4212,4331.0
2021-04-01 10:30:00,304.83,305.28,304.83,305.28,4113.0,293.3827,293.8158,293.3827,293.8158,4113.0
2021-04-01 10:35:00,305.31,305.8,305.3,305.54,2967.0,293.8446,294.3162,293.835,294.066,2967.0
2021-04-01 10:40:00,305.64,305.64,305.4,305.4,1000.0,294.1623,294.1623,293.9313,293.9313,1000.0
2021-04-01 10:45:00,305.3,305.7,305.29,305.7,1775.0,293.835,294.22,293.8254,294.22,1775.0
2021-04-01 10:50:00,305.76,306.22,305.76,305.85,1578.0,294.2777,294.7205,294.2777,294.3644,1578.0
2021-04-01 10:55:00,305.93,306.7,305.92,306.59,4844.0,294.4414,295.1824,294.4317,295.0766,4844.0
2021-04-01 11:00:00,306.77,306.88,306.5,306.58,6083.0,295.2498,295.3557,294.99,295.067,6083.0
2021-04-01 11:05:00,306.51,306.89,306.35,306.88,2150.0,294.9996,295.3653,294.8456,295.3557,2150.0
2021-04-01 11:10:00,306.55,306.55,305.98,305.98,1266.0,295.0381,295.0381,294.4895,294.4895,1266.0
2021-04-01 11:15:00,306.02,306.02,305.14,305.15,3021.0,294.528,294.528,293.681,293.6907,3021.0
2021-04-01 11:20:00,305.28,305.62,305.13,305.14,4288.0,293.8158,294.143,293.6714,293.681,4288.0
2021-04-01 11:25:00,305.04,305.66,305.04,305.66,3567.0,293.5848,294.1815,293.5848,294.1815,3567.0
2021-04-01 11:30:00,305.61,305.65,305.21,305.33,2841.0,294.1334,294.1719,293.7484,293.8639,2841.0
2021-04-01 11:35:00,305.31,305.31,304.14,304.14,4236.0,293.8446,293.8446,292.7186,292.7186,4236.0
2021-04-01 11:40:00,304.2,304.74,304.13,304.74,2851.0,292.7763,293.2961,292.709,293.2961,2851.0
2021-04-01 11:45:00,304.68,304.72,304.43,304.72,2884.0,293.2383,293.2768,292.9977,293.2768,2884.0
2021-04-01 11:50:00,304.78,304.78,304.5,304.5,1601.0,293.3345,293.3345,293.0651,293.0651,1601.0
2021-04-01 11:55:00,304.56,304.93,304.53,304.93,2149.0,293.1228,293.4789,293.0939,293.4789,2149.0
2021-04-01 12:00:00,305.03,305.67,304.95,305.67,2345.0,293.5752,294.1911,293.4982,294.1911,2345.0
2021-04-01 12:05:00,305.78,305.9,305.48,305.67,3100.0,294.297,294.4125,294.0083,294.1911,3100.0
2021-04-01 12:10:00,305.76,305.86,305.34,305.36,1252.0,294.2777,294.374,293.8735,293.8928,1252.0
2021-04-01 12:15:00,305.37,305.72,305.36,305.55,2000.0,293.9024,294.2392,293.8928,294.0756,2000.0
2021-04-01 12:20:00,305.69,306.06,305.69,306.0,3819.0,294.2104,294.5665,294.2104,294.5087,3819.0
2021-04-01 12:25:00,306.09,306.27,306.0,306.25,3197.0,294.5954,294.7686,294.5087,294.7493,3197.0
2021-04-01 12:30:00,306.29,306.46,306.17,306.46,1446.0,294.7878,294.9515,294.6724,294.9515,1446.0
2021-04-01 12:35:00,306.57,306.57,306.32,306.32,500.0,295.0573,295.0573,294.8167,294.8167,500.0
2021-04-01 12:40:00,306.29,306.29,305.85,306.0,1853.0,294.7878,294.7878,294.3644,294.5087,1853.0
2021-04-01 12:45:00,306.12,306.13,305.85,305.85,1423.0,294.6242,294.6339,294.3644,294.3644,1423.0
2021-04-01 12:50:00,305.71,305.8,305.67,305.78,863.0,294.2296,294.3162,294.1911,294.297,863.0
2021-04-01 12:55:00,305.66,306.26,305.66,306.19,3138.0,294.1815,294.759,294.1815,294.6916,3138.0
2021-04-01 13:00:00,306.4,306.44,306.22,306.22,1317.0,294.8937,294.9322,294.7205,294.7205,1317.0
2021-04-01 13:05:00,306.23,306.23,305.8,306.04,1512.0,294.7301,294.7301,294.3162,294.5472,1512.0
2021-04-01 13:10:00,306.01,306.1,305.9,306.1,758.0,294.5184,294.605,294.4125,294.605,758.0
2021-04-01 13:15:00,306.44,306.44,306.01,306.01,1000.0,294.9322,294.9322,294.5184,294.5184,1000.0
2021-04-01 13:20:00,306.05,306.35,306.05,306.08,1128.0,294.5569,294.8456,294.5569,294.5857,1128.0
2021-04-01 13:25:00,306.05,306.2,306.05,306.2,200.0,294.5569,294.7012,294.5569,294.7012,200.0
2021-04-01 13:30:00,306.03,306.66,306.02,306.53,2783.0,294.5376,295.1439,294.528,295.0188,2783.0
2021-04-01 13:35:00,306.8,306.91,306.8,306.91,200.0,295.2787,295.3846,295.2787,295.3846,200.0
2021-04-01 13:40:00,307.0,307.0,306.8,306.93,1560.0,295.4712,295.4712,295.2787,295.4038,1560.0
2021-04-01 13:45:00,306.96,307.11,306.69,306.91,1870.0,295.4327,295.5771,295.1728,295.3846,1870.0
2021-04-01 13:50:00,306.72,306.72,306.57,306.58,700.0,295.2017,295.2017,295.0573,295.067,700.0
2021-04-01 13:55:00,306.57,306.88,306.5,306.79,1175.0,295.0573,295.3557,294.99,295.2691,1175.0
2021-04-01 14:00:00,306.73,306.86,306.59,306.81,2272.0,295.2113,295.3364,295.0766,295.2883,2272.0
2021-04-01 14:05:00,306.56,306.58,306.25,306.25,1332.0,295.0477,295.067,294.7493,294.7493,1332.0
2021-04-01 14:10:00,306.38,306.59,306.25,306.48,1200.0,294.8745,295.0766,294.7493,294.9707,1200.0
2021-04-01 14:15:00,306.36,306.36,306.31,306.31,300.0,294.8552,294.8552,294.8071,294.8071,300.0
2021-04-01 14:20:00,306.52,306.54,306.16,306.41,2800.0,295.0092,295.0285,294.6627,294.9033,2800.0
2021-04-01 14:25:00,306.45,306.69,306.09,306.69,3537.0,294.9418,295.1728,294.5954,295.1728,3537.0
2021-04-01 14:30:00,306.51,306.8,306.46,306.47,2350.0,294.9996,295.2787,294.9515,294.9611,2350.0
2021-04-01 14:35:00,306.55,306.87,306.42,306.87,1748.0,295.0381,295.3461,294.913,295.3461,1748.0
2021-04-01 14:40:00,306.77,306.99,306.77,306.9,2200.0,295.2498,295.4616,295.2498,295.3749,2200.0
2021-04-01 14:45:00,307.11,307.29,306.96,307.03,2201.0,295.5771,295.7503,295.4327,295.5001,2201.0
2021-04-01 14:50:00,307.03,307.3,306.87,307.15,2938.0,295.5001,295.7599,295.3461,295.6155,2938.0
2021-04-01 14:55:00,307.03,307.1,306.51,306.51,3980.0,295.5001,295.5674,294.9996,294.9996,3980.0
2021-04-01 15:00:00,306.75,306.9,306.6,306.73,2647.0,295.2306,295.3749,295.0862,295.2113,2647.0
2021-04-01 15:05:00,306.76,306.81,306.61,306.74,1600.0,295.2402,295.2883,295.0958,295.2209,1600.0
2021-04-01 15:10:00,306.68,306.71,306.4,306.56,2735.0,295.1632,295.1921,294.8937,295.0477,2735.0
2021-04-01 15:15:00,306.39,306.58,306.3,306.37,4875.0,294.8841,295.067,294.7975,294.8648,4875.0
2021-04-01 15:20:00,306.32,306.43,306.02,306.02,4301.0,294.8167,294.9226,294.528,294.528,4301.0
2021-04-01 15:25:00,306.09,306.25,305.85,306.16,6719.0,294.5954,294.7493,294.3644,294.6627,6719.0
2021-04-01 15:30:00,305.98,306.26,305.81,306.25,2700.0,294.4895,294.759,294.3259,294.7493,2700.0
2021-04-01 15:35:00,306.24,306.27,305.7,305.77,6104.0,294.7397,294.7686,294.22,294.2874,6104.0
2021-04-01 15:40:00,305.88,306.32,305.88,306.15,5003.0,294.3932,294.8167,294.3932,294.6531,5003.0
2021-04-01 15:45:00,306.07,306.32,305.86,306.17,10720.0,294.5761,294.8167,294.374,294.6724,10720.0
2021-04-01 15:50:00,306.35,306.82,305.9,306.8,21276.0,294.8456,295.2979,294.4125,295.2787,21276.0
2021-04-01 15:55:00,306.8,306.81,306.19,306.27,44902.0,295.2787,295.2883,294.6916,294.7686,44902.0
2021-04-05 09:30:00,306.18,308.84,306.12,308.45,11515.0,294.682,297.2421,294.6242,296.8667,11515.0
2021-04-05 09:35:00,308.04,308.04,307.15,307.45,1620.0,296.4721,296.4721,295.6155,295.9043,1620.0
2021-04-05 09:40:00,307.71,308.0,307.4,307.4,1505.0,296.1545,296.4336,295.8562,295.8562,1505.0
2021-04-05 09:45:00,307.98,308.85,307.75,308.44,3259.0,296.4144,297.2517,296.193,296.8571,3259.0
2021-04-05 09:50:00,308.55,309.5,308.41,308.49,4143.0,296.963,297.8773,296.8282,296.9052,4143.0
2021-04-05 09:55:00,308.23,309.68,308.23,308.98,15419.0,296.655,298.0505,296.655,297.3768,15419.0
2021-04-05 10:00:00,308.53,308.8,307.83,307.83,4587.0,296.9437,297.2036,296.27,296.27,4587.0
2021-04-05 10:05:00,307.45,308.12,307.45,308.12,1550.0,295.9043,296.5491,295.9043,296.5491,1550.0
2021-04-05 10:10:00,307.85,308.35,307.11,307.16,5673.0,296.2893,296.7705,295.5771,295.6252,5673.0
2021-04-05 10:15:00,307.42,307.82,307.26,307.82,3626.0,295.8754,296.2604,295.7214,296.2604,3626.0
2021-04-05 10:20:00,307.85,308.1,307.85,307.92,1002.0,296.2893,296.5299,296.2893,296.3566,1002.0
2021-04-05 10:25:00,307.81,307.81,307.35,307.72,3844.0,296.2508,296.2508,295.808,296.1641,3844.0
2021-04-05 10:30:00,307.62,308.16,307.37,308.16,2279.0,296.0679,296.5876,295.8273,296.5876,2279.0
2021-04-05 10:35:00,308.21,308.49,308.16,308.44,1343.0,296.6357,296.9052,296.5876,296.8571,1343.0
2021-04-05 10:40:00,308.55,309.49,308.55,309.49,3469.0,296.963,297.8677,296.963,297.8677,3469.0
2021-04-05 10:45:00,309.51,310.0,309.29,309.29,6549.0,297.8869,298.3585,297.6752,297.6752,6549.0
2021-04-05 10:50:00,309.34,309.55,309.32,309.45,4125.0,297.7233,297.9254,297.7041,297.8292,4125.0
2021-04-05 10:55:00,309.35,309.51,309.1,309.44,2674.0,297.7329,297.8869,297.4923,297.8196,2674.0
2021-04-05 11:00:00,309.64,309.64,309.34,309.34,2316.0,298.012,298.012,297.7233,297.7233,2316.0
2021-04-05 11:05:00,309.29,309.29,308.78,308.98,4665.0,297.6752,297.6752,297.1843,297.3768,4665.0
2021-04-05 11:10:00,309.11,309.47,309.11,309.47,1300.0,297.5019,297.8484,297.5019,297.8484,1300.0
2021-04-05 11:15:00,309.47,309.47,309.45,309.47,300.0,297.8484,297.8484,297.8292,297.8484,300.0
2021-04-05 11:20:00,309.31,309.69,309.03,309.39,3254.0,297.6944,298.0602,297.4249,297.7714,3254.0
2021-04-05 11:25:00,309.19,309.3,309.0,309.18,900.0,297.5789,297.6848,297.3961,297.5693,900.0
2021-04-05 11:30:00,309.3,309.58,309.18,309.52,2641.0,297.6848,297.9543,297.5693,297.8965,2641.0
2021-04-05 11:35:00,309.54,310.0,309.49,309.92,6527.0,297.9158,298.3585,297.8677,298.2815,6527.0
2021-04-05 11:40:00,309.98,310.09,309.96,310.0,1936.0,298.3393,298.4451,298.32,298.3585,1936.0
2021-04-05 11:45:00,310.18,310.57,310.18,310.49,1283.0,298.5318,298.9071,298.5318,298.8301,1283.0
2021-04-05 11:50:00,310.59,310.89,310.48,310.89,2280.0,298.9264,299.2151,298.8205,299.2151,2280.0
2021-04-05 11:55:00,310.93,310.94,310.41,310.41,2401.0,299.2536,299.2632,298.7531,298.7531,2401.0
2021-04-05 12:00:00,310.51,311.0,310.43,310.43,6494.0,298.8494,299.321,298.7724,298.7724,6494.0
2021-04-05 12:05:00,310.46,310.84,310.46,310.75,2252.0,298.8012,299.167,298.8012,299.0804,2252.0
2021-04-05 12:10:00,310.74,310.78,310.4,310.54,4350.0,299.0707,299.1092,298.7435,298.8782,4350.0
2021-04-05 12:15:00,310.59,310.59,310.0,310.34,4836.0,298.9264,298.9264,298.3585,298.6858,4836.0
2021-04-05 12:20:00,310.43,310.57,310.38,310.45,2523.0,298.7724,298.9071,298.7243,298.7916,2523.0
2021-04-05 12:25:00,310.5,310.5,310.24,310.27,1260.0,298.8397,298.8397,298.5895,298.6184,1260.0
2021-04-05 12:30:00,310.15,310.37,310.02,310.25,5388.0,298.5029,298.7146,298.3778,298.5991,5388.0
2021-04-05 12:35:00,310.36,310.43,310.24,310.37,2100.0,298.705,298.7724,298.5895,298.7146,2100.0
2021-04-05 12:40:00,310.41,310.85,310.41,310.7,1712.0,298.7531,299.1766,298.7531,299.0322,1712.0
2021-04-05 12:45:00,310.79,310.83,310.31,310.55,3584.0,299.1189,299.1574,298.6569,298.8879,3584.0
2021-04-05 12:50:00,310.67,310.77,310.52,310.68,1730.0,299.0034,299.0996,298.859,299.013,1730.0
2021-04-05 12:55:00,310.64,311.1,310.64,311.06,2627.0,298.9745,299.4172,298.9745,299.3787,2627.0
2021-04-05 13:00:00,310.98,311.3,310.98,311.25,1200.0,299.3017,299.6097,299.3017,299.5616,1200.0
2021-04-05 13:05:00,311.17,311.44,311.1,311.22,2006.0,299.4846,299.7444,299.4172,299.5327,2006.0
2021-04-05 13:10:00,311.18,311.32,311.1,311.22,1506.0,299.4942,299.629,299.4172,299.5327,1506.0
2021-04-05 13:15:00,311.19,311.19,310.62,310.72,5053.0,299.5038,299.5038,298.9552,299.0515,5053.0
2021-04-05 13:20:00,310.8,310.8,310.44,310.59,1600.0,299.1285,299.1285,298.782,298.9264,1600.0
2021-04-05 13:25:00,310.59,310.65,310.28,310.35,1001.0,298.9264,298.9841,298.628,298.6954,1001.0
2021-04-05 13:30:00,310.48,310.68,310.35,310.6,1601.0,298.8205,299.013,298.6954,298.936,1601.0
2021-04-05 13:35:00,310.71,310.72,310.25,310.28,1333.0,299.0419,299.0515,298.5991,298.628,1333.0
2021-04-05 13:40:00,310.44,310.57,310.24,310.54,1883.0,298.782,298.9071,298.5895,298.8782,1883.0
2021-04-05 13:45:00,310.68,310.68,310.27,310.43,1670.0,299.013,299.013,298.6184,298.7724,1670.0
2021-04-05 13:50:00,310.35,310.56,310.24,310.56,2457.0,298.6954,298.8975,298.5895,298.8975,2457.0
2021-04-05 13:55:00,310.47,310.5,310.26,310.5,630.0,298.8109,298.8397,298.6088,298.8397,630.0
2021-04-05 14:00:00,310.56,310.6,310.14,310.44,2500.0,298.8975,298.936,298.4933,298.782,2500.0
2021-04-05 14:05:00,310.43,310.45,310.21,310.22,2588.0,298.7724,298.7916,298.5606,298.5703,2588.0
2021-04-05 14:10:00,310.2,310.25,309.96,310.03,2302.0,298.551,298.5991,298.32,298.3874,2302.0
2021-04-05 14:15:00,310.07,310.14,309.74,309.96,1422.0,298.4259,298.4933,298.1083,298.32,1422.0
2021-04-05 14:20:00,310.05,310.46,309.78,310.35,2001.0,298.4066,298.8012,298.1468,298.6954,2001.0
2021-04-05 14:25:00,310.39,310.42,310.09,310.36,3706.0,298.7339,298.7627,298.4451,298.705,3706.0
2021-04-05 14:30:00,310.28,310.87,310.26,310.62,2309.0,298.628,299.1959,298.6088,298.9552,2309.0
2021-04-05 14:35:00,310.62,310.94,310.35,310.84,3959.0,298.9552,299.2632,298.6954,299.167,3959.0
2021-04-05 14:40:00,310.72,310.94,310.66,310.83,1755.0,299.0515,299.2632,298.9937,299.1574,1755.0
2021-04-05 14:45:00,310.73,310.73,310.59,310.72,1816.0,299.0611,299.0611,298.9264,299.0515,1816.0
2021-04-05 14:50:00,310.56,310.56,310.33,310.42,2783.0,298.8975,298.8975,298.6761,298.7627,2783.0
2021-04-05 14:55:00,310.46,310.63,310.32,310.32,4025.0,298.8012,298.9649,298.6665,298.6665,4025.0
2021-04-05 15:00:00,310.23,310.41,309.81,309.84,2968.0,298.5799,298.7531,298.1757,298.2045,2968.0
2021-04-05 15:05:00,309.94,310.04,309.8,309.82,5635.0,298.3008,298.397,298.166,298.1853,5635.0
2021-04-05 15:10:00,309.78,309.93,309.62,309.63,2642.0,298.1468,298.2912,297.9928,298.0024,2642.0
2021-04-05 15:15:00,309.63,309.98,309.6,309.98,3380.0,298.0024,298.3393,297.9735,298.3393,3380.0
2021-04-05 15:20:00,309.91,310.08,309.75,309.81,2272.0,298.2719,298.4355,298.1179,298.1757,2272.0
2021-04-05 15:25:00,309.86,310.01,309.62,309.92,3276.0,298.2238,298.3681,297.9928,298.2815,3276.0
2021-04-05 15:30:00,309.91,310.34,309.8,310.34,5027.0,298.2719,298.6858,298.166,298.6858,5027.0
2021-04-05 15:35:00,310.28,310.41,310.23,310.33,4840.0,298.628,298.7531,298.5799,298.6761,4840.0
2021-04-05 15:40:00,310.45,310.63,310.37,310.6,6814.0,298.7916,298.9649,298.7146,298.936,6814.0
2021-04-05 15:45:00,310.54,310.97,310.51,310.88,7204.0,298.8782,299.2921,298.8494,299.2055,7204.0
2021-04-05 15:50:00,310.75,311.17,310.28,311.07,18050.0,299.0804,299.4846,298.628,299.3883,18050.0
2021-04-05 15:55:00,311.02,311.24,310.84,310.9,25976.0,299.3402,299.552,299.167,299.2247,25976.0
2021-04-06 09:30:00,310.37,311.81,310.16,310.53,20559.0,298.7146,300.1006,298.5125,298.8686,20559.0
2021-04-06 09:35:00,310.17,310.27,308.64,309.21,10470.0,298.5221,298.6184,297.0496,297.5982,10470.0
2021-04-06 09:40:00,309.56,310.09,309.07,309.83,6468.0,297.935,298.4451,297.4634,298.1949,6468.0
2021-04-06 09:45:00,309.67,309.72,308.94,309.72,3345.0,298.0409,298.089,297.3383,298.089,3345.0
2021-04-06 09:50:00,310.06,310.71,310.06,310.69,4374.0,298.4163,299.0419,298.4163,299.0226,4374.0
2021-04-06 09:55:00,310.68,310.86,310.32,310.32,3268.0,299.013,299.1862,298.6665,298.6665,3268.0
2021-04-06 10:00:00,310.65,310.88,310.46,310.7,5090.0,298.9841,299.2055,298.8012,299.0322,5090.0
2021-04-06 10:05:00,310.25,310.62,310.08,310.31,4602.0,298.5991,298.9552,298.4355,298.6569,4602.0
2021-04-06 10:10:00,310.12,310.34,309.97,309.98,3104.0,298.474,298.6858,298.3296,298.3393,3104.0
2021-04-06 10:15:00,309.95,310.39,309.68,310.39,3468.0,298.3104,298.7339,298.0505,298.7339,3468.0
2021-04-06 10:20:00,310.14,310.34,309.97,310.34,2452.0,298.4933,298.6858,298.3296,298.6858,2452.0
2021-04-06 10:25:00,310.39,310.45,310.32,310.32,1108.0,298.7339,298.7916,298.6665,298.6665,1108.0
2021-04-06 10:30:00,310.33,310.65,310.1,310.57,1966.0,298.6761,298.9841,298.4548,298.9071,1966.0
2021-04-06 10:35:00,310.68,311.07,310.45,310.91,1808.0,299.013,299.3883,298.7916,299.2343,1808.0
2021-04-06 10:40:00,310.99,311.04,310.82,310.82,821.0,299.3113,299.3595,299.1477,299.1477,821.0
2021-04-06 10:45:00,311.16,311.16,310.86,310.86,893.0,299.475,299.475,299.1862,299.1862,893.0
2021-04-06 10:50:00,310.83,310.86,310.46,310.86,1812.0,299.1574,299.1862,298.8012,299.1862,1812.0
2021-04-06 10:55:00,310.82,310.94,310.59,310.8,1302.0,299.1477,299.2632,298.9264,299.1285,1302.0
2021-04-06 11:00:00,310.7,310.97,310.7,310.97,1279.0,299.0322,299.2921,299.0322,299.2921,1279.0
2021-04-06 11:05:00,310.88,310.89,310.47,310.48,2022.0,299.2055,299.2151,298.8109,298.8205,2022.0
2021-04-06 11:10:00,310.5,310.87,310.34,310.8,4972.0,298.8397,299.1959,298.6858,299.1285,4972.0
2021-04-06 11:15:00,310.87,311.48,310.47,310.75,4442.0,299.1959,299.7829,298.8109,299.0804,4442.0
2021-04-06 11:20:00,310.84,311.15,310.84,311.01,600.0,299.167,299.4653,299.167,299.3306,600.0
2021-04-06 11:25:00,310.99,311.1,310.84,311.1,1506.0,299.3113,299.4172,299.167,299.4172,1506.0
2021-04-06 11:30:00,311.12,311.12,310.74,310.74,1805.0,299.4365,299.4365,299.0707,299.0707,1805.0
2021-04-06 11:35:00,310.77,310.86,310.64,310.77,1991.0,299.0996,299.1862,298.9745,299.0996,1991.0
2021-04-06 11:40:00,310.86,310.91,310.71,310.84,3777.0,299.1862,299.2343,299.0419,299.167,3777.0
2021-04-06 11:45:00,310.85,310.85,310.55,310.55,2253.0,299.1766,299.1766,298.8879,298.8879,2253.0
2021-04-06 11:50:00,310.68,310.98,310.67,310.92,2498.0,299.013,299.3017,299.0034,299.244,2498.0
2021-04-06 11:55:00,310.92,311.11,310.89,311.01,2550.0,299.244,299.4268,299.2151,299.3306,2550.0
2021-04-06 12:00:00,310.96,310.98,310.49,310.53,1500.0,299.2825,299.3017,298.8301,298.8686,1500.0
2021-04-06 12:05:00,310.64,310.78,310.58,310.73,3809.0,298.9745,299.1092,298.9167,299.0611,3809.0
2021-04-06 12:10:00,310.76,310.87,310.66,310.78,600.0,299.09,299.1959,298.9937,299.1092,600.0
2021-04-06 12:15:00,310.85,310.99,310.85,310.98,2116.0,299.1766,299.3113,299.1766,299.3017,2116.0
2021-04-06 12:20:00,310.99,311.68,310.98,311.5,3691.0,299.3113,299.9754,299.3017,299.8022,3691.0
2021-04-06 12:25:00,311.65,311.9,311.55,311.62,1811.0,299.9466,300.1872,299.8503,299.9177,1811.0
2021-04-06 12:30:00,311.79,311.79,311.21,311.47,2386.0,300.0813,300.0813,299.5231,299.7733,2386.0
2021-04-06 12:35:00,311.13,311.3,311.11,311.2,2003.0,299.4461,299.6097,299.4268,299.5135,2003.0
2021-04-06 12:40:00,311.25,311.25,311.13,311.22,1804.0,299.5616,299.5616,299.4461,299.5327,1804.0
2021-04-06 12:45:00,311.3,311.3,311.16,311.23,1006.0,299.6097,299.6097,299.475,299.5423,1006.0
2021-04-06 12:50:00,311.39,311.49,311.23,311.49,1660.0,299.6963,299.7926,299.5423,299.7926,1660.0
2021-04-06 12:55:00,311.55,311.55,311.39,311.48,1387.0,299.8503,299.8503,299.6963,299.7829,1387.0
2021-04-06 13:00:00,311.38,311.45,311.19,311.24,904.0,299.6867,299.7541,299.5038,299.552,904.0
2021-04-06 13:05:00,311.38,311.49,311.34,311.48,1500.0,299.6867,299.7926,299.6482,299.7829,1500.0
2021-04-06 13:10:00,311.45,311.54,311.2,311.27,1689.0,299.7541,299.8407,299.5135,299.5808,1689.0
2021-04-06 13:15:00,311.32,311.34,310.89,310.9,2592.0,299.629,299.6482,299.2151,299.2247,2592.0
2021-04-06 13:20:00,310.91,310.99,310.88,310.91,2000.0,299.2343,299.3113,299.2055,299.2343,2000.0
2021-04-06 13:25:00,310.99,311.09,310.89,310.89,1753.0,299.3113,299.4076,299.2151,299.2151,1753.0
2021-04-06 13:30:00,310.97,311.05,310.86,310.86,1701.0,299.2921,299.3691,299.1862,299.1862,1701.0
2021-04-06 13:35:00,311.06,311.13,310.93,311.03,1200.0,299.3787,299.4461,299.2536,299.3498,1200.0
2021-04-06 13:40:00,311.0,311.13,310.98,311.07,1900.0,299.321,299.4461,299.3017,299.3883,1900.0
2021-04-06 13:45:00,311.13,311.2,311.02,311.07,2595.0,299.4461,299.5135,299.3402,299.3883,2595.0
2021-04-06 13:50:00,311.08,311.08,310.88,310.88,400.0,299.398,299.398,299.2055,299.2055,400.0
2021-04-06 13:55:00,310.88,310.88,310.46,310.47,2444.0,299.2055,299.2055,298.8012,298.8109,2444.0
2021-04-06 14:00:00,310.49,310.58,309.97,310.36,11767.0,298.8301,298.9167,298.3296,298.705,11767.0
2021-04-06 14:05:00,310.25,310.25,309.74,309.74,1601.0,298.5991,298.5991,298.1083,298.1083,1601.0
2021-04-06 14:10:00,309.84,309.86,309.65,309.84,2329.0,298.2045,298.2238,298.0217,298.2045,2329.0
2021-04-06 14:15:00,309.75,309.84,309.69,309.78,1811.0,298.1179,298.2045,298.0602,298.1468,1811.0
2021-04-06 14:20:00,309.71,309.86,309.61,309.7,2843.0,298.0794,298.2238,297.9832,298.0698,2843.0
2021-04-06 14:25:00,309.81,309.83,309.63,309.63,1264.0,298.1757,298.1949,298.0024,298.0024,1264.0
2021-04-06 14:30:00,309.58,309.58,309.3,309.3,4444.0,297.9543,297.9543,297.6848,297.6848,4444.0
2021-04-06 14:35:00,309.38,309.44,309.17,309.29,2103.0,297.7618,297.8196,297.5597,297.6752,2103.0
2021-04-06 14:40:00,309.44,309.83,309.44,309.8,3293.0,297.8196,298.1949,297.8196,298.166,3293.0
2021-04-06 14:45:00,309.83,309.95,309.76,309.77,841.0,298.1949,298.3104,298.1275,298.1372,841.0
2021-04-06 14:50:00,309.82,309.92,309.67,309.92,1579.0,298.1853,298.2815,298.0409,298.2815,1579.0
2021-04-06 14:55:00,309.89,310.17,309.88,310.07,1301.0,298.2527,298.5221,298.243,298.4259,1301.0
2021-04-06 15:00:00,309.9,309.9,309.39,309.4,1966.0,298.2623,298.2623,297.7714,297.7811,1966.0
2021-04-06 15:05:00,309.39,309.39,309.07,309.07,800.0,297.7714,297.7714,297.4634,297.4634,800.0
2021-04-06 15:10:00,309.02,309.11,308.96,308.96,1300.0,297.4153,297.5019,297.3576,297.3576,1300.0
2021-04-06 15:15:00,309.12,309.78,309.09,309.78,4419.0,297.5116,298.1468,297.4827,298.1468,4419.0
2021-04-06 15:20:00,309.63,309.68,309.46,309.49,1755.0,298.0024,298.0505,297.8388,297.8677,1755.0
2021-04-06 15:25:00,309.45,309.59,309.18,309.36,2463.0,297.8292,297.9639,297.5693,297.7426,2463.0
2021-04-06 15:30:00,309.62,309.62,309.33,309.33,2431.0,297.9928,297.9928,297.7137,297.7137,2431.0
2021-04-06 15:35:00,309.32,309.35,309.01,309.03,4157.0,297.7041,297.7329,297.4057,297.4249,4157.0
2021-04-06 15:40:00,308.99,309.45,308.84,309.19,5809.0,297.3865,297.8292,297.2421,297.5789,5809.0
2021-04-06 15:45:00,309.14,309.29,308.75,308.81,5132.0,297.5308,297.6752,297.1555,297.2132,5132.0
2021-04-06 15:50:00,308.77,309.12,308.7,308.86,8759.0,297.1747,297.5116,297.1073,297.2613,8759.0
2021-04-06 15:55:00,309.05,309.74,308.87,309.7,14764.0,297.4442,298.1083,297.271,298.0698,14764.0
2021-04-07 09:30:00,308.83,310.32,308.83,309.57,11890.0,297.2325,298.6665,297.2325,297.9447,11890.0
2021-04-07 09:35:00,309.7,311.36,309.53,311.36,6145.0,298.0698,299.6674,297.9062,299.6674,6145.0
2021-04-07 09:40:00,311.1,311.2,310.56,310.56,1643.0,299.4172,299.5135,298.8975,298.8975,1643.0
2021-04-07 09:45:00,310.57,311.07,310.56,310.61,11283.0,298.9071,299.3883,298.8975,298.9456,11283.0
2021-04-07 09:50:00,310.77,311.1,310.36,310.76,2666.0,299.0996,299.4172,298.705,299.09,2666.0
2021-04-07 09:55:00,310.57,311.02,309.87,310.0,3058.0,298.9071,299.3402,298.2334,298.3585,3058.0
2021-04-07 10:00:00,309.88,310.52,309.88,310.37,1400.0,298.243,298.859,298.243,298.7146,1400.0
2021-04-07 10:05:00,310.52,310.52,309.7,309.7,2000.0,298.859,298.859,298.0698,298.0698,2000.0
2021-04-07 10:10:00,309.54,309.55,309.09,309.28,710.0,297.9158,297.9254,297.4827,297.6656,710.0
2021-04-07 10:15:00,309.11,309.32,308.95,309.32,2396.0,297.5019,297.7041,297.348,297.7041,2396.0
2021-04-07 10:20:00,309.05,309.38,309.05,309.37,3140.0,297.4442,297.7618,297.4442,297.7522,3140.0
2021-04-07 10:25:00,309.27,309.78,309.05,309.78,1718.0,297.6559,298.1468,297.4442,298.1468,1718.0
2021-04-07 10:30:00,309.92,309.95,309.72,309.74,1600.0,298.2815,298.3104,298.089,298.1083,1600.0
2021-04-07 10:35:00,309.6,309.85,309.49,309.67,2403.0,297.9735,298.2142,297.8677,298.0409,2403.0
2021-04-07 10:40:00,309.65,310.08,309.65,309.99,2103.0,298.0217,298.4355,298.0217,298.3489,2103.0
2021-04-07 10:45:00,309.84,310.11,309.68,310.11,900.0,298.2045,298.4644,298.0505,298.4644,900.0
2021-04-07 10:50:00,310.0,310.43,309.85,309.85,3184.0,298.3585,298.7724,298.2142,298.2142,3184.0
2021-04-07 10:55:00,309.72,309.97,309.55,309.55,3150.0,298.089,298.3296,297.9254,297.9254,3150.0
2021-04-07 11:00:00,309.8,310.05,309.4,310.03,4104.0,298.166,298.4066,297.7811,298.3874,4104.0
2021-04-07 11:05:00,310.03,310.41,310.03,310.08,2235.0,298.3874,298.7531,298.3874,298.4355,2235.0
2021-04-07 11:10:00,309.95,310.15,309.6,310.0,6272.0,298.3104,298.5029,297.9735,298.3585,6272.0
2021-04-07 11:15:00,309.99,310.05,309.93,309.99,1125.0,298.3489,298.4066,298.2912,298.3489,1125.0
2021-04-07 11:20:00,309.94,309.94,309.29,309.53,1700.0,298.3008,298.3008,297.6752,297.9062,1700.0
2021-04-07 11:25:00,309.42,309.6,309.25,309.43,2177.0,297.8003,297.9735,297.6367,297.8099,2177.0
2021-04-07 11:30:00,309.31,309.5,309.12,309.12,1902.0,297.6944,297.8773,297.5116,297.5116,1902.0
2021-04-07 11:35:00,309.56,309.58,308.9,308.9,1200.0,297.935,297.9543,297.2998,297.2998,1200.0
2021-04-07 11:40:00,309.02,309.02,308.75,308.75,2183.0,297.4153,297.4153,297.1555,297.1555,2183.0
2021-04-07 11:45:00,308.86,309.02,308.66,308.66,2593.0,297.2613,297.4153,297.0688,297.0688,2593.0
2021-04-07 11:50:00,308.73,309.04,308.72,308.8,4349.0,297.1362,297.4346,297.1266,297.2036,4349.0
2021-04-07 11:55:00,308.81,309.15,308.8,309.01,3295.0,297.2132,297.5404,297.2036,297.4057,3295.0
2021-04-07 12:00:00,308.9,309.33,308.65,308.65,1905.0,297.2998,297.7137,297.0592,297.0592,1905.0
2021-04-07 12:05:00,308.74,308.75,308.53,308.53,1552.0,297.1458,297.1555,296.9437,296.9437,1552.0
2021-04-07 12:10:00,308.77,308.92,308.19,308.21,3387.0,297.1747,297.3191,296.6165,296.6357,3387.0
2021-04-07 12:15:00,308.2,308.2,307.76,307.88,2251.0,296.6261,296.6261,296.2026,296.3181,2251.0
2021-04-07 12:20:00,307.94,308.08,307.67,307.95,2630.0,296.3759,296.5106,296.116,296.3855,2630.0
2021-04-07 12:25:00,307.87,307.87,307.14,307.33,1500.0,296.3085,296.3085,295.6059,295.7888,1500.0
2021-04-07 12:30:00,307.21,307.5,307.07,307.46,3002.0,295.6733,295.9524,295.5386,295.9139,3002.0
2021-04-07 12:35:00,307.14,307.6,307.13,307.49,2164.0,295.6059,296.0486,295.5963,295.9428,2164.0
2021-04-07 12:40:00,307.49,307.83,307.34,307.67,1300.0,295.9428,296.27,295.7984,296.116,1300.0
2021-04-07 12:45:00,307.53,307.87,307.53,307.67,1006.0,295.9813,296.3085,295.9813,296.116,1006.0
2021-04-07 12:50:00,308.0,308.26,307.55,307.55,3184.0,296.4336,296.6839,296.0005,296.0005,3184.0
2021-04-07 12:55:00,307.57,307.57,306.68,306.84,1321.0,296.0198,296.0198,295.1632,295.3172,1321.0
2021-04-07 13:00:00,306.93,307.28,306.66,307.22,2611.0,295.4038,295.7407,295.1439,295.6829,2611.0
2021-04-07 13:05:00,307.27,307.28,306.81,307.03,1753.0,295.731,295.7407,295.2883,295.5001,1753.0
2021-04-07 13:10:00,307.25,307.27,307.04,307.24,1322.0,295.7118,295.731,295.5097,295.7022,1322.0
2021-04-07 13:15:00,307.07,307.37,307.04,307.17,2400.0,295.5386,295.8273,295.5097,295.6348,2400.0
2021-04-07 13:20:00,307.16,307.35,307.16,307.35,549.0,295.6252,295.808,295.6252,295.808,549.0
2021-04-07 13:25:00,307.49,307.63,307.15,307.25,1900.0,295.9428,296.0775,295.6155,295.7118,1900.0
2021-04-07 13:30:00,307.28,307.28,307.01,307.01,2330.0,295.7407,295.7407,295.4808,295.4808,2330.0
2021-04-07 13:35:00,306.88,307.11,306.82,307.06,3068.0,295.3557,295.5771,295.2979,295.5289,3068.0
2021-04-07 13:40:00,306.9,306.91,306.71,306.8,1350.0,295.3749,295.3846,295.1921,295.2787,1350.0
2021-04-07 13:45:00,306.95,306.95,306.66,306.66,1407.0,295.4231,295.4231,295.1439,295.1439,1407.0
2021-04-07 13:50:00,306.69,307.19,306.69,307.04,1804.0,295.1728,295.654,295.1728,295.5097,1804.0
2021-04-07 13:55:00,307.18,307.66,306.93,307.66,2487.0,295.6444,296.1064,295.4038,296.1064,2487.0
2021-04-07 14:00:00,307.53,307.77,307.53,307.74,800.0,295.9813,296.2123,295.9813,296.1834,800.0
2021-04-07 14:05:00,307.83,307.88,307.58,307.58,1438.0,296.27,296.3181,296.0294,296.0294,1438.0
2021-04-07 14:10:00,307.72,307.79,307.33,307.58,2520.0,296.1641,296.2315,295.7888,296.0294,2520.0
2021-04-07 14:15:00,307.49,307.85,307.49,307.85,500.0,295.9428,296.2893,295.9428,296.2893,500.0
2021-04-07 14:20:00,307.7,307.7,307.4,307.58,1700.0,296.1449,296.1449,295.8562,296.0294,1700.0
2021-04-07 14:25:00,307.48,307.65,307.39,307.65,1840.0,295.9332,296.0968,295.8465,296.0968,1840.0
2021-04-07 14:30:00,307.66,307.87,307.66,307.74,3000.0,296.1064,296.3085,296.1064,296.1834,3000.0
2021-04-07 14:35:00,307.69,307.98,307.69,307.69,1538.0,296.1353,296.4144,296.1353,296.1353,1538.0
2021-04-07 14:40:00,307.62,307.67,307.47,307.67,1200.0,296.0679,296.116,295.9235,296.116,1200.0
2021-04-07 14:45:00,307.73,307.8,307.55,307.61,1500.0,296.1738,296.2411,296.0005,296.0583,1500.0
2021-04-07 14:50:00,307.49,307.5,307.19,307.33,1135.0,295.9428,295.9524,295.654,295.7888,1135.0
2021-04-07 14:55:00,307.39,307.39,306.88,307.1,3871.0,295.8465,295.8465,295.3557,295.5674,3871.0
2021-04-07 15:00:00,306.88,307.24,306.78,307.24,1307.0,295.3557,295.7022,295.2594,295.7022,1307.0
2021-04-07 15:05:00,307.08,307.08,306.82,306.96,2075.0,295.5482,295.5482,295.2979,295.4327,2075.0
2021-04-07 15:10:00,306.89,307.34,306.89,307.2,2349.0,295.3653,295.7984,295.3653,295.6637,2349.0
2021-04-07 15:15:00,307.24,307.45,307.04,307.05,5363.0,295.7022,295.9043,295.5097,295.5193,5363.0
2021-04-07 15:20:00,306.99,307.52,306.99,307.33,2500.0,295.4616,295.9717,295.4616,295.7888,2500.0
2021-04-07 15:25:00,307.32,307.64,307.21,307.64,2302.0,295.7792,296.0871,295.6733,296.0871,2302.0
2021-04-07 15:30:00,307.62,307.75,307.26,307.41,7053.0,296.0679,296.193,295.7214,295.8658,7053.0
2021-04-07 15:35:00,307.6,308.34,307.6,308.05,6205.0,296.0486,296.7609,296.0486,296.4818,6205.0
2021-04-07 15:40:00,308.18,308.23,307.95,308.12,4930.0,296.6069,296.655,296.3855,296.5491,4930.0
2021-04-07 15:45:00,308.15,308.15,307.62,307.75,8853.0,296.578,296.578,296.0679,296.193,8853.0
2021-04-07 15:50:00,307.75,307.92,307.37,307.84,13527.0,296.193,296.3566,295.8273,296.2796,13527.0
2021-04-07 15:55:00,307.92,308.2,307.81,307.85,24934.0,296.3566,296.6261,296.2508,296.2893,24934.0
2021-04-08 09:30:00,310.67,312.99,309.83,312.38,15287.0,299.0034,301.2362,298.1949,300.6491,15287.0
2021-04-08 09:35:00,311.7,312.89,311.7,312.64,5522.0,299.9947,301.14,299.9947,300.8994,5522.0
2021-04-08 09:40:00,312.91,313.99,312.69,313.47,6085.0,301.1592,302.1987,300.9475,301.6982,6085.0
2021-04-08 09:45:00,313.49,314.47,313.39,314.0,5106.0,301.7175,302.6607,301.6212,302.2083,5106.0
2021-04-08 09:50:00,313.99,314.11,312.27,312.66,4940.0,302.1987,302.3142,300.5433,300.9186,4940.0
2021-04-08 09:55:00,312.47,313.12,312.42,312.47,12314.0,300.7358,301.3614,300.6876,300.7358,12314.0
2021-04-08 10:00:00,312.45,313.07,312.29,312.55,19084.0,300.7165,301.3132,300.5625,300.8128,19084.0
2021-04-08 10:05:00,312.38,312.54,312.13,312.38,10005.0,300.6491,300.8031,300.4085,300.6491,10005.0
2021-04-08 10:10:00,312.3,312.82,312.3,312.46,3000.0,300.5721,301.0726,300.5721,300.7261,3000.0
2021-04-08 10:15:00,312.25,312.52,312.09,312.21,7436.0,300.524,300.7839,300.37,300.4855,7436.0
2021-04-08 10:20:00,312.13,313.81,312.13,313.61,14658.0,300.4085,302.0254,300.4085,301.833,14658.0
2021-04-08 10:25:00,313.48,314.31,313.47,313.88,15157.0,301.7078,302.5067,301.6982,302.0928,15157.0
2021-04-08 10:30:00,313.94,314.22,313.02,313.39,11445.0,302.1506,302.42,301.2651,301.6212,11445.0
2021-04-08 10:35:00,313.54,313.96,312.55,312.55,4100.0,301.7656,302.1698,300.8128,300.8128,4100.0
2021-04-08 10:40:00,312.65,313.09,312.55,312.79,3029.0,300.909,301.3325,300.8128,301.0437,3029.0
2021-04-08 10:45:00,312.72,312.8,311.98,312.6,27166.0,300.9764,301.0534,300.2642,300.8609,27166.0
2021-04-08 10:50:00,312.6,312.6,312.15,312.56,4400.0,300.8609,300.8609,300.4278,300.8224,4400.0
2021-04-08 10:55:00,312.48,312.92,312.4,312.8,2500.0,300.7454,301.1689,300.6684,301.0534,2500.0
2021-04-08 11:00:00,312.82,313.25,312.82,313.04,1718.0,301.0726,301.4865,301.0726,301.2844,1718.0
2021-04-08 11:05:00,312.91,312.91,312.75,312.75,1300.0,301.1592,301.1592,301.0053,301.0053,1300.0
2021-04-08 11:10:00,312.71,312.83,312.56,312.83,2300.0,300.9668,301.0822,300.8224,301.0822,2300.0
2021-04-08 11:15:00,312.77,312.78,312.46,312.6,2104.0,301.0245,301.0341,300.7261,300.8609,2104.0
2021-04-08 11:20:00,312.77,312.8,312.4,312.41,1200.0,301.0245,301.0534,300.6684,300.678,1200.0
2021-04-08 11:25:00,312.42,312.64,312.4,312.62,3984.0,300.6876,300.8994,300.6684,300.8801,3984.0
2021-04-08 11:30:00,312.69,312.69,312.38,312.38,2043.0,300.9475,300.9475,300.6491,300.6491,2043.0
2021-04-08 11:35:00,312.37,312.44,312.09,312.1,1669.0,300.6395,300.7069,300.37,300.3797,1669.0
2021-04-08 11:40:00,312.0,312.27,311.77,312.17,4152.0,300.2834,300.5433,300.0621,300.447,4152.0
2021-04-08 11:45:00,312.26,312.45,312.26,312.45,1000.0,300.5337,300.7165,300.5337,300.7165,1000.0
2021-04-08 11:50:00,312.54,312.74,312.31,312.41,2774.0,300.8031,300.9956,300.5818,300.678,2774.0
2021-04-08 11:55:00,312.36,312.36,312.04,312.07,5130.0,300.6299,300.6299,300.3219,300.3508,5130.0
2021-04-08 12:00:00,312.06,312.15,311.87,312.15,3344.0,300.3412,300.4278,300.1583,300.4278,3344.0
2021-04-08 12:05:00,312.12,312.25,312.07,312.2,1387.0,300.3989,300.524,300.3508,300.4759,1387.0
2021-04-08 12:10:00,312.21,312.21,312.1,312.11,702.0,300.4855,300.4855,300.3797,300.3893,702.0
2021-04-08 12:15:00,312.08,312.44,312.08,312.34,1567.0,300.3604,300.7069,300.3604,300.6106,1567.0
2021-04-08 12:20:00,312.24,312.33,312.23,312.27,958.0,300.5144,300.601,300.5048,300.5433,958.0
2021-04-08 12:25:00,312.21,312.34,312.2,312.34,1939.0,300.4855,300.6106,300.4759,300.6106,1939.0
2021-04-08 12:30:00,312.24,312.53,312.24,312.44,1833.0,300.5144,300.7935,300.5144,300.7069,1833.0
2021-04-08 12:35:00,312.47,312.58,312.45,312.5,1100.0,300.7358,300.8416,300.7165,300.7646,1100.0
2021-04-08 12:40:00,312.47,312.55,312.41,312.52,1518.0,300.7358,300.8128,300.678,300.7839,1518.0
2021-04-08 12:45:00,312.51,312.57,312.39,312.39,500.0,300.7743,300.832,300.6588,300.6588,500.0
2021-04-08 12:50:00,312.36,312.64,312.31,312.64,7493.0,300.6299,300.8994,300.5818,300.8994,7493.0
2021-04-08 12:55:00,312.87,312.92,312.55,312.55,1246.0,301.1207,301.1689,300.8128,300.8128,1246.0
2021-04-08 13:00:00,312.53,312.56,312.33,312.51,2130.0,300.7935,300.8224,300.601,300.7743,2130.0
2021-04-08 13:05:00,312.43,312.62,312.28,312.61,3528.0,300.6973,300.8801,300.5529,300.8705,3528.0
2021-04-08 13:10:00,312.49,312.65,312.4,312.65,2178.0,300.755,300.909,300.6684,300.909,2178.0
2021-04-08 13:15:00,312.56,312.56,312.42,312.54,700.0,300.8224,300.8224,300.6876,300.8031,700.0
2021-04-08 13:20:00,312.45,312.55,312.44,312.55,709.0,300.7165,300.8128,300.7069,300.8128,709.0
2021-04-08 13:25:00,312.64,312.77,312.64,312.77,663.0,300.8994,301.0245,300.8994,301.0245,663.0
2021-04-08 13:30:00,312.96,313.0,312.68,312.84,2346.0,301.2074,301.2459,300.9379,301.0919,2346.0
2021-04-08 13:35:00,312.86,312.95,312.82,312.95,938.0,301.1111,301.1977,301.0726,301.1977,938.0
2021-04-08 13:40:00,313.0,313.0,312.89,312.89,802.0,301.2459,301.2459,301.14,301.14,802.0
2021-04-08 13:45:00,312.93,312.93,312.84,312.88,1400.0,301.1785,301.1785,301.0919,301.1304,1400.0
2021-04-08 13:50:00,313.07,313.36,313.07,313.33,1579.0,301.3132,301.5923,301.3132,301.5635,1579.0
2021-04-08 13:55:00,313.43,313.43,313.05,313.23,2601.0,301.6597,301.6597,301.294,301.4672,2601.0
2021-04-08 14:00:00,313.11,313.3,313.06,313.3,900.0,301.3517,301.5346,301.3036,301.5346,900.0
2021-04-08 14:05:00,313.36,313.39,313.09,313.25,2283.0,301.5923,301.6212,301.3325,301.4865,2283.0
2021-04-08 14:10:00,313.3,313.42,313.22,313.42,1224.0,301.5346,301.6501,301.4576,301.6501,1224.0
2021-04-08 14:15:00,313.44,313.6,313.44,313.6,671.0,301.6693,301.8233,301.6693,301.8233,671.0
2021-04-08 14:20:00,313.59,313.68,313.47,313.52,1520.0,301.8137,301.9003,301.6982,301.7463,1520.0
2021-04-08 14:25:00,313.53,313.71,313.49,313.49,2307.0,301.756,301.9292,301.7175,301.7175,2307.0
2021-04-08 14:30:00,313.41,313.41,313.01,313.01,1836.0,301.6405,301.6405,301.2555,301.2555,1836.0
2021-04-08 14:35:00,313.0,313.04,312.98,313.04,695.0,301.2459,301.2844,301.2266,301.2844,695.0
2021-04-08 14:40:00,313.24,313.24,313.15,313.15,390.0,301.4768,301.4768,301.3902,301.3902,390.0
2021-04-08 14:45:00,313.15,313.25,313.08,313.25,1264.0,301.3902,301.4865,301.3229,301.4865,1264.0
2021-04-08 14:50:00,313.5,313.57,313.38,313.55,1914.0,301.7271,301.7945,301.6116,301.7752,1914.0
2021-04-08 14:55:00,313.52,313.73,313.52,313.73,2355.0,301.7463,301.9484,301.7463,301.9484,2355.0
2021-04-08 15:00:00,313.71,313.71,313.31,313.42,2423.0,301.9292,301.9292,301.5442,301.6501,2423.0
2021-04-08 15:05:00,313.41,313.57,313.21,313.57,2559.0,301.6405,301.7945,301.448,301.7945,2559.0
2021-04-08 15:10:00,313.56,313.63,313.46,313.47,2506.0,301.7848,301.8522,301.6886,301.6982,2506.0
2021-04-08 15:15:00,313.42,313.59,313.42,313.56,1833.0,301.6501,301.8137,301.6501,301.7848,1833.0
2021-04-08 15:20:00,313.5,313.66,313.49,313.54,1419.0,301.7271,301.8811,301.7175,301.7656,1419.0
2021-04-08 15:25:00,313.55,313.59,313.4,313.41,4922.0,301.7752,301.8137,301.6308,301.6405,4922.0
2021-04-08 15:30:00,313.48,313.56,313.34,313.55,3592.0,301.7078,301.7848,301.5731,301.7752,3592.0
2021-04-08 15:35:00,313.53,313.58,313.43,313.51,2258.0,301.756,301.8041,301.6597,301.7367,2258.0
2021-04-08 15:40:00,313.42,313.56,313.39,313.47,2410.0,301.6501,301.7848,301.6212,301.6982,2410.0
2021-04-08 15:45:00,313.45,313.46,313.1,313.16,8675.0,301.679,301.6886,301.3421,301.3999,8675.0
2021-04-08 15:50:00,313.23,313.5,313.23,313.39,10628.0,301.4672,301.7271,301.4672,301.6212,10628.0
2021-04-08 15:55:00,313.33,313.46,313.08,313.1,22623.0,301.5635,301.6886,301.3229,301.3421,22623.0
2021-04-09 09:30:00,313.36,314.29,313.36,313.78,11060.0,301.5923,302.4874,301.5923,301.9966,11060.0
2021-04-09 09:35:00,313.55,314.21,313.15,313.84,3566.0,301.7752,302.4104,301.3902,302.0543,3566.0
2021-04-09 09:40:00,314.08,314.08,312.67,313.06,2682.0,302.2853,302.2853,300.9283,301.3036,2682.0
2021-04-09 09:45:00,313.64,314.0,313.64,314.0,500.0,301.8618,302.2083,301.8618,302.2083,500.0
2021-04-09 09:50:00,313.97,313.97,312.77,313.38,7013.0,302.1794,302.1794,301.0245,301.6116,7013.0
2021-04-09 09:55:00,313.32,313.63,313.32,313.37,1488.0,301.5538,301.8522,301.5538,301.602,1488.0
2021-04-09 10:00:00,313.73,314.13,313.73,314.06,1261.0,301.9484,302.3334,301.9484,302.2661,1261.0
2021-04-09 10:05:00,313.74,313.87,313.57,313.57,600.0,301.9581,302.0832,301.7945,301.7945,600.0
2021-04-09 10:10:00,313.52,314.13,313.52,313.58,2084.0,301.7463,302.3334,301.7463,301.8041,2084.0
2021-04-09 10:15:00,313.58,313.59,313.06,313.08,17787.0,301.8041,301.8137,301.3036,301.3229,17787.0
2021-04-09 10:20:00,313.29,313.31,312.76,312.94,9045.0,301.525,301.5442,301.0149,301.1881,9045.0
2021-04-09 10:25:00,313.07,313.41,313.07,313.1,1501.0,301.3132,301.6405,301.3132,301.3421,1501.0
2021-04-09 10:30:00,313.1,313.67,313.02,313.44,1100.0,301.3421,301.8907,301.2651,301.6693,1100.0
2021-04-09 10:35:00,313.39,313.76,313.37,313.46,4347.0,301.6212,301.9773,301.602,301.6886,4347.0
2021-04-09 10:40:00,313.1,313.1,312.72,312.72,7665.0,301.3421,301.3421,300.9764,300.9764,7665.0
2021-04-09 10:45:00,312.9,313.05,312.8,312.88,2663.0,301.1496,301.294,301.0534,301.1304,2663.0
2021-04-09 10:50:00,312.8,312.9,312.68,312.81,2038.0,301.0534,301.1496,300.9379,301.063,2038.0
2021-04-09 10:55:00,312.94,313.18,312.83,312.83,1848.0,301.1881,301.4191,301.0822,301.0822,1848.0
2021-04-09 11:00:00,312.84,313.09,312.76,312.99,4772.0,301.0919,301.3325,301.0149,301.2362,4772.0
2021-04-09 11:05:00,313.15,313.42,313.15,313.42,700.0,301.3902,301.6501,301.3902,301.6501,700.0
2021-04-09 11:10:00,313.28,313.86,313.28,313.35,2743.0,301.5153,302.0736,301.5153,301.5827,2743.0
2021-04-09 11:15:00,313.36,313.36,313.09,313.09,1611.0,301.5923,301.5923,301.3325,301.3325,1611.0
2021-04-09 11:20:00,313.03,313.25,313.03,313.25,612.0,301.2747,301.4865,301.2747,301.4865,612.0
2021-04-09 11:25:00,313.26,313.26,312.88,313.06,6956.0,301.4961,301.4961,301.1304,301.3036,6956.0
2021-04-09 11:30:00,313.08,313.16,312.91,313.16,1000.0,301.3229,301.3999,301.1592,301.3999,1000.0
2021-04-09 11:35:00,313.18,313.34,313.0,313.34,6182.0,301.4191,301.5731,301.2459,301.5731,6182.0
2021-04-09 11:40:00,313.52,313.53,313.31,313.4,956.0,301.7463,301.756,301.5442,301.6308,956.0
2021-04-09 11:45:00,313.26,313.54,313.26,313.35,300.0,301.4961,301.7656,301.4961,301.5827,300.0
2021-04-09 11:50:00,313.53,313.7,313.47,313.68,1360.0,301.756,301.9196,301.6982,301.9003,1360.0
2021-04-09 11:55:00,313.74,313.83,313.62,313.8,1509.0,301.9581,302.0447,301.8426,302.0158,1509.0
2021-04-09 12:00:00,313.87,313.87,313.68,313.79,1300.0,302.0832,302.0832,301.9003,302.0062,1300.0
2021-04-09 12:05:00,313.83,313.94,313.56,313.56,2601.0,302.0447,302.1506,301.7848,301.7848,2601.0
2021-04-09 12:10:00,313.54,313.65,313.47,313.58,625.0,301.7656,301.8715,301.6982,301.8041,625.0
2021-04-09 12:15:00,313.72,313.72,313.58,313.58,200.0,301.9388,301.9388,301.8041,301.8041,200.0
2021-04-09 12:20:00,313.66,313.75,313.39,313.75,2090.0,301.8811,301.9677,301.6212,301.9677,2090.0
2021-04-09 12:25:00,313.81,313.81,313.62,313.7,647.0,302.0254,302.0254,301.8426,301.9196,647.0
2021-04-09 12:30:00,313.66,313.66,313.56,313.66,910.0,301.8811,301.8811,301.7848,301.8811,910.0
2021-04-09 12:35:00,313.69,313.76,313.68,313.76,1420.0,301.91,301.9773,301.9003,301.9773,1420.0
2021-04-09 12:40:00,313.74,313.74,313.43,313.43,900.0,301.9581,301.9581,301.6597,301.6597,900.0
2021-04-09 12:45:00,313.33,313.8,313.16,313.8,1800.0,301.5635,302.0158,301.3999,302.0158,1800.0
2021-04-09 12:50:00,313.67,313.71,313.37,313.59,1200.0,301.8907,301.9292,301.602,301.8137,1200.0
2021-04-09 12:55:00,313.57,313.59,313.34,313.52,1575.0,301.7945,301.8137,301.5731,301.7463,1575.0
2021-04-09 13:00:00,313.64,313.64,313.28,313.37,1174.0,301.8618,301.8618,301.5153,301.602,1174.0
2021-04-09 13:05:00,313.27,313.41,313.24,313.4,930.0,301.5057,301.6405,301.4768,301.6308,930.0
2021-04-09 13:10:00,313.34,313.5,313.34,313.42,700.0,301.5731,301.7271,301.5731,301.6501,700.0
2021-04-09 13:15:00,313.41,313.41,313.34,313.34,600.0,301.6405,301.6405,301.5731,301.5731,600.0
2021-04-09 13:20:00,313.53,313.53,313.41,313.49,1029.0,301.756,301.756,301.6405,301.7175,1029.0
2021-04-09 13:25:00,313.38,313.38,313.22,313.36,2500.0,301.6116,301.6116,301.4576,301.5923,2500.0
2021-04-09 13:30:00,313.48,313.63,313.41,313.63,800.0,301.7078,301.8522,301.6405,301.8522,800.0
2021-04-09 13:35:00,313.64,313.75,313.39,313.5,4601.0,301.8618,301.9677,301.6212,301.7271,4601.0
2021-04-09 13:40:00,313.44,313.73,313.44,313.68,400.0,301.6693,301.9484,301.6693,301.9003,400.0
2021-04-09 13:45:00,313.94,313.94,313.78,313.78,400.0,302.1506,302.1506,301.9966,301.9966,400.0
2021-04-09 13:50:00,313.81,314.0,313.63,314.0,1644.0,302.0254,302.2083,301.8522,302.2083,1644.0
2021-04-09 13:55:00,314.05,314.11,313.63,313.87,1400.0,302.2564,302.3142,301.8522,302.0832,1400.0
2021-04-09 14:00:00,313.9,314.12,313.73,313.9,2207.0,302.1121,302.3238,301.9484,302.1121,2207.0
2021-04-09 14:05:00,314.08,314.08,313.74,313.81,1402.0,302.2853,302.2853,301.9581,302.0254,1402.0
2021-04-09 14:10:00,313.66,313.66,313.4,313.46,2991.0,301.8811,301.8811,301.6308,301.6886,2991.0
2021-04-09 14:15:00,313.42,313.58,313.13,313.14,19424.0,301.6501,301.8041,301.371,301.3806,19424.0
2021-04-09 14:20:00,313.14,313.27,313.06,313.13,1800.0,301.3806,301.5057,301.3036,301.371,1800.0
2021-04-09 14:25:00,313.13,313.54,313.13,313.39,4328.0,301.371,301.7656,301.371,301.6212,4328.0
2021-04-09 14:30:00,313.38,313.53,313.21,313.48,1698.0,301.6116,301.756,301.448,301.7078,1698.0
2021-04-09 14:35:00,313.45,313.45,313.0,313.06,2307.0,301.679,301.679,301.2459,301.3036,2307.0
2021-04-09 14:40:00,313.18,313.18,312.67,312.67,4219.0,301.4191,301.4191,300.9283,300.9283,4219.0
2021-04-09 14:45:00,312.94,313.0,312.81,312.97,1990.0,301.1881,301.2459,301.063,301.217,1990.0
2021-04-09 14:50:00,312.82,312.99,312.52,312.99,3211.0,301.0726,301.2362,300.7839,301.2362,3211.0
2021-04-09 14:55:00,312.71,312.82,312.52,312.63,4383.0,300.9668,301.0726,300.7839,300.8898,4383.0
2021-04-09 15:00:00,312.71,313.03,312.62,312.86,2582.0,300.9668,301.2747,300.8801,301.1111,2582.0
2021-04-09 15:05:00,313.04,313.33,312.91,313.0,4382.0,301.2844,301.5635,301.1592,301.2459,4382.0
2021-04-09 15:10:00,313.01,313.1,312.91,313.1,1976.0,301.2555,301.3421,301.1592,301.3421,1976.0
2021-04-09 15:15:00,313.16,313.27,313.12,313.21,2413.0,301.3999,301.5057,301.3614,301.448,2413.0
2021-04-09 15:20:00,313.14,313.41,313.14,313.41,4435.0,301.3806,301.6405,301.3806,301.6405,4435.0
2021-04-09 15:25:00,313.5,313.93,313.5,313.93,3511.0,301.7271,302.1409,301.7271,302.1409,3511.0
2021-04-09 15:30:00,313.93,314.04,313.82,314.04,5448.0,302.1409,302.2468,302.0351,302.2468,5448.0
2021-04-09 15:35:00,313.87,314.11,313.75,313.75,2700.0,302.0832,302.3142,301.9677,301.9677,2700.0
2021-04-09 15:40:00,313.67,313.85,313.56,313.7,5751.0,301.8907,302.0639,301.7848,301.9196,5751.0
2021-04-09 15:45:00,313.57,314.0,313.57,313.87,6051.0,301.7945,302.2083,301.7945,302.0832,6051.0
2021-04-09 15:50:00,313.91,314.63,313.9,314.42,21855.0,302.1217,302.8147,302.1121,302.6125,21855.0
2021-04-09 15:55:00,314.44,314.63,314.02,314.29,25938.0,302.6318,302.8147,302.2276,302.4874,25938.0
2021-04-12 09:30:00,312.73,314.7,312.0,314.7,14867.0,300.986,302.882,300.2834,302.882,14867.0
2021-04-12 09:35:00,314.49,314.99,314.2,314.99,5555.0,302.6799,303.1611,302.4008,303.1611,5555.0
2021-04-12 09:40:00,314.99,314.99,313.62,313.62,6521.0,303.1611,303.1611,301.8426,301.8426,6521.0
2021-04-12 09:45:00,313.59,313.99,313.07,313.07,15718.0,301.8137,302.1987,301.3132,301.3132,15718.0
2021-04-12 09:50:00,313.0,313.37,312.76,313.16,6794.0,301.2459,301.602,301.0149,301.3999,6794.0
2021-04-12 09:55:00,313.16,313.71,313.03,313.54,4853.0,301.3999,301.9292,301.2747,301.7656,4853.0
2021-04-12 10:00:00,313.65,313.81,313.18,313.47,5369.0,301.8715,302.0254,301.4191,301.6982,5369.0
2021-04-12 10:05:00,313.36,313.98,313.08,313.62,4009.0,301.5923,302.1891,301.3229,301.8426,4009.0
2021-04-12 10:10:00,313.47,313.58,313.14,313.58,6665.0,301.6982,301.8041,301.3806,301.8041,6665.0
2021-04-12 10:15:00,313.71,313.84,313.55,313.67,2621.0,301.9292,302.0543,301.7752,301.8907,2621.0
2021-04-12 10:20:00,313.56,313.98,313.47,313.98,1331.0,301.7848,302.1891,301.6982,302.1891,1331.0
2021-04-12 10:25:00,313.94,314.1,313.79,313.82,3837.0,302.1506,302.3046,302.0062,302.0351,3837.0
2021-04-12 10:30:00,313.96,314.28,313.82,314.04,2884.0,302.1698,302.4778,302.0351,302.2468,2884.0
2021-04-12 10:35:00,313.92,314.13,313.75,314.0,4118.0,302.1313,302.3334,301.9677,302.2083,4118.0
2021-04-12 10:40:00,314.0,314.13,313.83,314.06,1820.0,302.2083,302.3334,302.0447,302.2661,1820.0
2021-04-12 10:45:00,313.84,314.21,313.8,314.0,4188.0,302.0543,302.4104,302.0158,302.2083,4188.0
2021-04-12 10:50:00,314.08,314.37,314.05,314.37,1502.0,302.2853,302.5644,302.2564,302.5644,1502.0
2021-04-12 10:55:00,314.38,314.98,314.25,314.98,3577.0,302.574,303.1515,302.4489,303.1515,3577.0
2021-04-12 11:00:00,314.99,315.37,314.9,315.26,11301.0,303.1611,303.5269,303.0745,303.421,11301.0
2021-04-12 11:05:00,315.02,315.22,315.01,315.06,2774.0,303.19,303.3825,303.1804,303.2285,2774.0
2021-04-12 11:10:00,315.08,315.3,314.87,314.93,3543.0,303.2478,303.4595,303.0456,303.1034,3543.0
2021-04-12 11:15:00,314.93,314.93,314.6,314.6,3295.0,303.1034,303.1034,302.7858,302.7858,3295.0
2021-04-12 11:20:00,314.8,315.06,314.8,314.86,1316.0,302.9783,303.2285,302.9783,303.036,1316.0
2021-04-12 11:25:00,314.81,315.12,314.77,314.82,2486.0,302.9879,303.2863,302.9494,302.9975,2486.0
2021-04-12 11:30:00,314.7,314.86,314.69,314.72,1803.0,302.882,303.036,302.8724,302.9013,1803.0
2021-04-12 11:35:00,314.93,315.04,314.92,314.95,610.0,303.1034,303.2093,303.0938,303.1226,610.0
2021-04-12 11:40:00,314.94,315.06,314.77,315.06,2586.0,303.113,303.2285,302.9494,303.2285,2586.0
2021-04-12 11:45:00,314.92,314.92,314.64,314.7,3874.0,303.0938,303.0938,302.8243,302.882,3874.0
2021-04-12 11:50:00,314.79,314.85,314.58,314.64,2641.0,302.9686,303.0264,302.7665,302.8243,2641.0
2021-04-12 11:55:00,314.67,314.78,314.54,314.62,2125.0,302.8531,302.959,302.728,302.805,2125.0
2021-04-12 12:00:00,314.75,314.75,314.31,314.47,4116.0,302.9301,302.9301,302.5067,302.6607,4116.0
2021-04-12 12:05:00,314.61,314.73,314.43,314.47,1286.0,302.7954,302.9109,302.6222,302.6607,1286.0
2021-04-12 12:10:00,314.43,314.6,314.42,314.47,2546.0,302.6222,302.7858,302.6125,302.6607,2546.0
2021-04-12 12:15:00,314.35,314.45,314.23,314.36,2711.0,302.5452,302.6414,302.4297,302.5548,2711.0
2021-04-12 12:20:00,314.32,314.47,314.3,314.38,1220.0,302.5163,302.6607,302.497,302.574,1220.0
2021-04-12 12:25:00,314.45,314.77,314.41,314.6,3726.0,302.6414,302.9494,302.6029,302.7858,3726.0
2021-04-12 12:30:00,314.66,314.9,314.51,314.9,1400.0,302.8435,303.0745,302.6992,303.0745,1400.0
2021-04-12 12:35:00,315.0,315.06,314.78,314.78,1697.0,303.1708,303.2285,302.959,302.959,1697.0
2021-04-12 12:40:00,314.89,314.9,314.76,314.89,1324.0,303.0649,303.0745,302.9398,303.0649,1324.0
2021-04-12 12:45:00,314.9,315.0,314.78,314.78,1242.0,303.0745,303.1708,302.959,302.959,1242.0
2021-04-12 12:50:00,314.86,314.86,314.57,314.67,2126.0,303.036,303.036,302.7569,302.8531,2126.0
2021-04-12 12:55:00,314.74,314.77,314.59,314.62,2481.0,302.9205,302.9494,302.7762,302.805,2481.0
2021-04-12 13:00:00,314.75,314.8,314.55,314.65,2052.0,302.9301,302.9783,302.7377,302.8339,2052.0
2021-04-12 13:05:00,314.69,314.75,314.42,314.47,2028.0,302.8724,302.9301,302.6125,302.6607,2028.0
2021-04-12 13:10:00,314.37,314.59,314.3,314.46,3170.0,302.5644,302.7762,302.497,302.651,3170.0
2021-04-12 13:15:00,314.56,314.66,314.43,314.66,819.0,302.7473,302.8435,302.6222,302.8435,819.0
2021-04-12 13:20:00,314.69,314.76,314.5,314.76,1944.0,302.8724,302.9398,302.6895,302.9398,1944.0
2021-04-12 13:25:00,314.64,314.73,314.43,314.67,1944.0,302.8243,302.9109,302.6222,302.8531,1944.0
2021-04-12 13:30:00,314.85,315.13,314.74,314.95,5472.0,303.0264,303.2959,302.9205,303.1226,5472.0
2021-04-12 13:35:00,314.96,315.03,314.64,314.64,2231.0,303.1323,303.1996,302.8243,302.8243,2231.0
2021-04-12 13:40:00,314.58,314.58,314.24,314.24,1693.0,302.7665,302.7665,302.4393,302.4393,1693.0
2021-04-12 13:45:00,314.36,314.72,314.36,314.62,1502.0,302.5548,302.9013,302.5548,302.805,1502.0
2021-04-12 13:50:00,314.71,314.71,314.42,314.55,1485.0,302.8916,302.8916,302.6125,302.7377,1485.0
2021-04-12 13:55:00,314.57,314.58,314.35,314.39,1625.0,302.7569,302.7665,302.5452,302.5837,1625.0
2021-04-12 14:00:00,314.53,314.79,314.39,314.68,1003.0,302.7184,302.9686,302.5837,302.8628,1003.0
2021-04-12 14:05:00,314.83,314.92,314.59,314.82,1235.0,303.0071,303.0938,302.7762,302.9975,1235.0
2021-04-12 14:10:00,314.85,314.92,314.43,314.43,1944.0,303.0264,303.0938,302.6222,302.6222,1944.0
2021-04-12 14:15:00,314.58,314.58,314.41,314.5,2216.0,302.7665,302.7665,302.6029,302.6895,2216.0
2021-04-12 14:20:00,314.59,314.59,314.18,314.33,1782.0,302.7762,302.7762,302.3816,302.5259,1782.0
2021-04-12 14:25:00,314.48,314.69,314.48,314.69,1136.0,302.6703,302.8724,302.6703,302.8724,1136.0
2021-04-12 14:30:00,314.72,314.76,314.63,314.67,3511.0,302.9013,302.9398,302.8147,302.8531,3511.0
2021-04-12 14:35:00,314.75,314.85,314.73,314.75,2100.0,302.9301,303.0264,302.9109,302.9301,2100.0
2021-04-12 14:40:00,314.84,314.99,314.69,314.89,2504.0,303.0168,303.1611,302.8724,303.0649,2504.0
2021-04-12 14:45:00,314.85,314.93,314.56,314.73,3648.0,303.0264,303.1034,302.7473,302.9109,3648.0
2021-04-12 14:50:00,314.64,314.64,314.31,314.37,4088.0,302.8243,302.8243,302.5067,302.5644,4088.0
2021-04-12 14:55:00,314.45,314.53,314.34,314.34,2114.0,302.6414,302.7184,302.5355,302.5355,2114.0
2021-04-12 15:00:00,314.46,314.65,314.36,314.36,3065.0,302.651,302.8339,302.5548,302.5548,3065.0
2021-04-12 15:05:00,314.38,314.55,314.38,314.44,2245.0,302.574,302.7377,302.574,302.6318,2245.0
2021-04-12 15:10:00,314.47,314.47,313.54,313.54,8785.0,302.6607,302.6607,301.7656,301.7656,8785.0
2021-04-12 15:15:00,313.47,313.79,313.31,313.7,4717.0,301.6982,302.0062,301.5442,301.9196,4717.0
2021-04-12 15:20:00,313.94,313.94,313.5,313.5,2797.0,302.1506,302.1506,301.7271,301.7271,2797.0
2021-04-12 15:25:00,313.58,313.76,313.58,313.75,2507.0,301.8041,301.9773,301.8041,301.9677,2507.0
2021-04-12 15:30:00,313.79,313.8,313.4,313.5,4649.0,302.0062,302.0158,301.6308,301.7271,4649.0
2021-04-12 15:35:00,313.53,314.14,313.46,313.99,9182.0,301.756,302.3431,301.6886,302.1987,9182.0
2021-04-12 15:40:00,314.12,314.58,314.1,314.43,6745.0,302.3238,302.7665,302.3046,302.6222,6745.0
2021-04-12 15:45:00,314.42,314.66,314.37,314.62,6318.0,302.6125,302.8435,302.5644,302.805,6318.0
2021-04-12 15:50:00,314.57,315.1,314.48,314.55,26771.0,302.7569,303.267,302.6703,302.7377,26771.0
2021-04-12 15:55:00,314.63,314.93,314.32,314.63,30240.0,302.8147,303.1034,302.5163,302.8147,30240.0
2021-04-13 09:30:00,312.9,315.79,312.9,315.79,17148.0,301.1496,303.9311,301.1496,303.9311,17148.0
2021-04-13 09:35:00,315.7,316.76,315.7,316.44,6177.0,303.8445,304.8647,303.8445,304.5567,6177.0
2021-04-13 09:40:00,316.3,316.66,315.19,316.46,6678.0,304.4219,304.7684,303.3536,304.5759,6678.0
2021-04-13 09:45:00,316.46,316.74,316.22,316.71,7463.0,304.5759,304.8454,304.3449,304.8165,7463.0
2021-04-13 09:50:00,317.0,317.06,315.77,316.03,5646.0,305.0957,305.1534,303.9118,304.1621,5646.0
2021-04-13 09:55:00,315.72,316.2,315.13,315.15,10130.0,303.8637,304.3257,303.2959,303.3151,10130.0
2021-04-13 10:00:00,315.27,317.08,315.27,316.76,6204.0,303.4306,305.1726,303.4306,304.8647,6204.0
2021-04-13 10:05:00,316.76,316.88,316.34,316.38,2993.0,304.8647,304.9802,304.4604,304.4989,2993.0
2021-04-13 10:10:00,316.26,316.36,315.69,315.82,2610.0,304.3834,304.4797,303.8348,303.96,2610.0
2021-04-13 10:15:00,315.82,315.82,314.77,314.89,6951.0,303.96,303.96,302.9494,303.0649,6951.0
2021-04-13 10:20:00,314.92,315.48,314.79,315.34,4528.0,303.0938,303.6327,302.9686,303.498,4528.0
2021-04-13 10:25:00,315.34,315.41,315.02,315.41,2561.0,303.498,303.5654,303.19,303.5654,2561.0
2021-04-13 10:30:00,315.5,315.89,315.47,315.56,4263.0,303.652,304.0273,303.6231,303.7097,4263.0
2021-04-13 10:35:00,315.61,315.68,315.39,315.55,3995.0,303.7578,303.8252,303.5461,303.7001,3995.0
2021-04-13 10:40:00,315.66,315.66,315.43,315.44,2582.0,303.806,303.806,303.5846,303.5942,2582.0
2021-04-13 10:45:00,315.53,315.53,314.75,314.87,2348.0,303.6809,303.6809,302.9301,303.0456,2348.0
2021-04-13 10:50:00,314.8,314.8,314.17,314.18,1645.0,302.9783,302.9783,302.3719,302.3816,1645.0
2021-04-13 10:55:00,314.07,314.94,313.96,314.76,4194.0,302.2757,303.113,302.1698,302.9398,4194.0
2021-04-13 11:00:00,314.68,315.08,314.55,314.57,3738.0,302.8628,303.2478,302.7377,302.7569,3738.0
2021-04-13 11:05:00,314.2,315.01,314.2,314.93,1500.0,302.4008,303.1804,302.4008,303.1034,1500.0
2021-04-13 11:10:00,314.79,315.1,314.73,314.88,2547.0,302.9686,303.267,302.9109,303.0553,2547.0
2021-04-13 11:15:00,314.69,314.76,314.39,314.75,3184.0,302.8724,302.9398,302.5837,302.9301,3184.0
2021-04-13 11:20:00,314.88,315.08,314.68,314.9,2580.0,303.0553,303.2478,302.8628,303.0745,2580.0
2021-04-13 11:25:00,315.02,315.02,314.36,314.5,4479.0,303.19,303.19,302.5548,302.6895,4479.0
2021-04-13 11:30:00,314.64,315.04,314.64,315.04,1263.0,302.8243,303.2093,302.8243,303.2093,1263.0
2021-04-13 11:35:00,314.98,314.99,314.71,314.99,3127.0,303.1515,303.1611,302.8916,303.1611,3127.0
2021-04-13 11:40:00,315.25,315.38,315.17,315.23,13415.0,303.4114,303.5365,303.3344,303.3921,13415.0
2021-04-13 11:45:00,315.25,315.26,315.09,315.1,5355.0,303.4114,303.421,303.2574,303.267,5355.0
2021-04-13 11:50:00,315.16,315.59,315.15,315.28,1940.0,303.3247,303.7386,303.3151,303.4402,1940.0
2021-04-13 11:55:00,315.42,315.85,315.36,315.84,1504.0,303.575,303.9888,303.5172,303.9792,1504.0
2021-04-13 12:00:00,315.74,315.77,315.62,315.72,1628.0,303.883,303.9118,303.7675,303.8637,1628.0
2021-04-13 12:05:00,315.59,315.67,315.28,315.28,3438.0,303.7386,303.8156,303.4402,303.4402,3438.0
2021-04-13 12:10:00,315.26,315.5,315.21,315.27,1414.0,303.421,303.652,303.3729,303.4306,1414.0
2021-04-13 12:15:00,315.29,315.29,314.98,315.1,1666.0,303.4499,303.4499,303.1515,303.267,1666.0
2021-04-13 12:20:00,315.19,315.52,315.09,315.39,2934.0,303.3536,303.6712,303.2574,303.5461,2934.0
2021-04-13 12:25:00,315.32,315.52,315.32,315.33,1722.0,303.4787,303.6712,303.4787,303.4884,1722.0
2021-04-13 12:30:00,315.31,315.58,315.23,315.58,1607.0,303.4691,303.729,303.3921,303.729,1607.0
2021-04-13 12:35:00,315.6,315.68,315.43,315.52,1472.0,303.7482,303.8252,303.5846,303.6712,1472.0
2021-04-13 12:40:00,315.42,315.42,315.16,315.25,1111.0,303.575,303.575,303.3247,303.4114,1111.0
2021-04-13 12:45:00,315.28,315.37,315.01,315.01,1811.0,303.4402,303.5269,303.1804,303.1804,1811.0
2021-04-13 12:50:00,315.11,315.22,314.81,314.94,1323.0,303.2766,303.3825,302.9879,303.113,1323.0
2021-04-13 12:55:00,314.94,315.06,314.59,315.06,2208.0,303.113,303.2285,302.7762,303.2285,2208.0
2021-04-13 13:00:00,315.05,315.28,314.95,314.95,2119.0,303.2189,303.4402,303.1226,303.1226,2119.0
2021-04-13 13:05:00,314.84,314.99,314.69,314.87,1823.0,303.0168,303.1611,302.8724,303.0456,1823.0
2021-04-13 13:10:00,314.95,315.1,314.68,315.05,2416.0,303.1226,303.267,302.8628,303.2189,2416.0
2021-04-13 13:15:00,315.0,315.18,314.83,314.99,2028.0,303.1708,303.344,303.0071,303.1611,2028.0
2021-04-13 13:20:00,315.07,315.07,314.84,314.85,404.0,303.2381,303.2381,303.0168,303.0264,404.0
2021-04-13 13:25:00,314.88,314.97,314.83,314.92,1901.0,303.0553,303.1419,303.0071,303.0938,1901.0
2021-04-13 13:30:00,314.81,314.94,314.69,314.69,1440.0,302.9879,303.113,302.8724,302.8724,1440.0
2021-04-13 13:35:00,314.71,314.85,314.71,314.82,1100.0,302.8916,303.0264,302.8916,302.9975,1100.0
2021-04-13 13:40:00,314.9,314.93,314.69,314.69,2661.0,303.0745,303.1034,302.8724,302.8724,2661.0
2021-04-13 13:45:00,314.67,314.96,314.67,314.85,1606.0,302.8531,303.1323,302.8531,303.0264,1606.0
2021-04-13 13:50:00,314.82,314.98,314.72,314.98,1571.0,302.9975,303.1515,302.9013,303.1515,1571.0
2021-04-13 13:55:00,315.07,315.21,314.88,315.06,5205.0,303.2381,303.3729,303.0553,303.2285,5205.0
2021-04-13 14:00:00,315.15,315.32,315.14,315.16,3165.0,303.3151,303.4787,303.3055,303.3247,3165.0
2021-04-13 14:05:00,315.15,315.2,314.94,314.94,1340.0,303.3151,303.3632,303.113,303.113,1340.0
2021-04-13 14:10:00,314.97,315.55,314.93,315.45,3927.0,303.1419,303.7001,303.1034,303.6039,3927.0
2021-04-13 14:15:00,315.7,315.85,315.54,315.79,1272.0,303.8445,303.9888,303.6905,303.9311,1272.0
2021-04-13 14:20:00,315.75,315.84,315.72,315.79,2592.0,303.8926,303.9792,303.8637,303.9311,2592.0
2021-04-13 14:25:00,315.72,315.84,315.46,315.53,2931.0,303.8637,303.9792,303.6135,303.6809,2931.0
2021-04-13 14:30:00,315.57,315.59,315.39,315.59,1514.0,303.7194,303.7386,303.5461,303.7386,1514.0
2021-04-13 14:35:00,315.62,315.64,315.24,315.46,4788.0,303.7675,303.7867,303.4017,303.6135,4788.0
2021-04-13 14:40:00,315.53,315.65,315.39,315.65,2110.0,303.6809,303.7963,303.5461,303.7963,2110.0
2021-04-13 14:45:00,315.73,315.79,315.53,315.69,2816.0,303.8733,303.9311,303.6809,303.8348,2816.0
2021-04-13 14:50:00,315.6,315.7,315.58,315.58,1520.0,303.7482,303.8445,303.729,303.729,1520.0
2021-04-13 14:55:00,315.58,315.93,315.52,315.74,4144.0,303.729,304.0658,303.6712,303.883,4144.0
2021-04-13 15:00:00,315.82,315.83,315.4,315.57,2145.0,303.96,303.9696,303.5557,303.7194,2145.0
2021-04-13 15:05:00,315.49,315.71,315.42,315.69,2391.0,303.6424,303.8541,303.575,303.8348,2391.0
2021-04-13 15:10:00,315.71,315.73,315.53,315.72,2676.0,303.8541,303.8733,303.6809,303.8637,2676.0
2021-04-13 15:15:00,315.65,315.65,315.45,315.63,3717.0,303.7963,303.7963,303.6039,303.7771,3717.0
2021-04-13 15:20:00,315.56,315.57,315.4,315.43,1745.0,303.7097,303.7194,303.5557,303.5846,1745.0
2021-04-13 15:25:00,315.46,315.46,315.33,315.33,3099.0,303.6135,303.6135,303.4884,303.4884,3099.0
2021-04-13 15:30:00,315.38,315.6,315.38,315.56,3832.0,303.5365,303.7482,303.5365,303.7097,3832.0
2021-04-13 15:35:00,315.66,315.66,315.38,315.46,4241.0,303.806,303.806,303.5365,303.6135,4241.0
2021-04-13 15:40:00,315.54,315.91,315.44,315.62,3853.0,303.6905,304.0466,303.5942,303.7675,3853.0
2021-04-13 15:45:00,315.56,315.61,315.41,315.43,8044.0,303.7097,303.7578,303.5654,303.5846,8044.0
2021-04-13 15:50:00,315.52,315.56,315.15,315.45,14327.0,303.6712,303.7097,303.3151,303.6039,14327.0
2021-04-13 15:55:00,315.53,315.58,315.07,315.42,20763.0,303.6809,303.729,303.2381,303.575,20763.0
2021-04-14 09:30:00,316.54,317.11,315.49,316.63,18969.0,304.6529,305.2015,303.6424,304.7395,18969.0
2021-04-14 09:35:00,316.9,318.25,316.9,318.25,6444.0,304.9994,306.2987,304.9994,306.2987,6444.0
2021-04-14 09:40:00,318.19,318.42,317.38,317.41,3390.0,306.241,306.4623,305.4614,305.4903,3390.0
2021-04-14 09:45:00,317.5,318.69,317.32,318.69,6486.0,305.5769,306.7222,305.4036,306.7222,6486.0
2021-04-14 09:50:00,318.64,318.67,317.69,317.69,4684.0,306.6741,306.7029,305.7597,305.7597,4684.0
2021-04-14 09:55:00,317.7,317.89,317.36,317.86,3040.0,305.7694,305.9522,305.4421,305.9234,3040.0
2021-04-14 10:00:00,317.71,317.71,317.32,317.32,2329.0,305.779,305.779,305.4036,305.4036,2329.0
2021-04-14 10:05:00,317.25,317.8,317.06,317.68,2882.0,305.3363,305.8656,305.1534,305.7501,2882.0
2021-04-14 10:10:00,317.52,317.6,317.1,317.48,1881.0,305.5961,305.6731,305.1919,305.5576,1881.0
2021-04-14 10:15:00,317.8,318.33,317.44,317.44,2321.0,305.8656,306.3757,305.5191,305.5191,2321.0
2021-04-14 10:20:00,317.39,317.47,317.15,317.27,1269.0,305.471,305.548,305.24,305.3555,1269.0
2021-04-14 10:25:00,317.12,317.35,316.88,317.35,1993.0,305.2111,305.4325,304.9802,305.4325,1993.0
2021-04-14 10:30:00,317.28,317.28,316.57,316.7,4730.0,305.3651,305.3651,304.6818,304.8069,4730.0
2021-04-14 10:35:00,316.45,316.46,316.16,316.36,1400.0,304.5663,304.5759,304.2872,304.4797,1400.0
2021-04-14 10:40:00,316.32,316.65,316.2,316.28,3683.0,304.4412,304.7588,304.3257,304.4027,3683.0
2021-04-14 10:45:00,316.04,316.51,316.04,316.38,4750.0,304.1717,304.6241,304.1717,304.4989,4750.0
2021-04-14 10:50:00,316.25,316.25,315.55,315.69,3157.0,304.3738,304.3738,303.7001,303.8348,3157.0
2021-04-14 10:55:00,315.68,315.8,315.4,315.56,1700.0,303.8252,303.9407,303.5557,303.7097,1700.0
2021-04-14 11:00:00,315.6,316.12,315.5,316.12,1795.0,303.7482,304.2487,303.652,304.2487,1795.0
2021-04-14 11:05:00,315.93,316.13,315.75,316.02,1200.0,304.0658,304.2583,303.8926,304.1525,1200.0
2021-04-14 11:10:00,316.07,316.11,315.85,315.98,3145.0,304.2006,304.2391,303.9888,304.114,3145.0
2021-04-14 11:15:00,315.97,316.0,315.73,315.73,1832.0,304.1043,304.1332,303.8733,303.8733,1832.0
2021-04-14 11:20:00,315.73,315.79,315.34,315.55,3583.0,303.8733,303.9311,303.498,303.7001,3583.0
2021-04-14 11:25:00,315.33,315.79,315.01,315.76,2708.0,303.4884,303.9311,303.1804,303.9022,2708.0
2021-04-14 11:30:00,315.67,315.67,315.3,315.4,1816.0,303.8156,303.8156,303.4595,303.5557,1816.0
2021-04-14 11:35:00,315.28,315.48,315.18,315.42,2127.0,303.4402,303.6327,303.344,303.575,2127.0
2021-04-14 11:40:00,315.48,315.75,315.35,315.35,1600.0,303.6327,303.8926,303.5076,303.5076,1600.0
2021-04-14 11:45:00,315.41,315.67,315.4,315.53,2102.0,303.5654,303.8156,303.5557,303.6809,2102.0
2021-04-14 11:50:00,315.65,315.65,315.39,315.46,1400.0,303.7963,303.7963,303.5461,303.6135,1400.0
2021-04-14 11:55:00,315.58,315.89,315.57,315.74,2698.0,303.729,304.0273,303.7194,303.883,2698.0
2021-04-14 12:00:00,315.71,315.93,315.71,315.77,2432.0,303.8541,304.0658,303.8541,303.9118,2432.0
2021-04-14 12:05:00,315.67,315.67,315.5,315.5,2843.0,303.8156,303.8156,303.652,303.652,2843.0
2021-04-14 12:10:00,315.49,315.49,314.71,314.71,2506.0,303.6424,303.6424,302.8916,302.8916,2506.0
2021-04-14 12:15:00,314.65,314.93,314.65,314.93,1901.0,302.8339,303.1034,302.8339,303.1034,1901.0
2021-04-14 12:20:00,315.02,315.04,314.83,314.86,1106.0,303.19,303.2093,303.0071,303.036,1106.0
2021-04-14 12:25:00,314.71,314.95,314.7,314.7,1475.0,302.8916,303.1226,302.882,302.882,1475.0
2021-04-14 12:30:00,314.73,315.24,314.68,315.09,4000.0,302.9109,303.4017,302.8628,303.2574,4000.0
2021-04-14 12:35:00,315.08,315.33,315.08,315.33,400.0,303.2478,303.4884,303.2478,303.4884,400.0
2021-04-14 12:40:00,315.38,315.38,315.21,315.21,1805.0,303.5365,303.5365,303.3729,303.3729,1805.0
2021-04-14 12:45:00,315.21,315.22,314.91,315.13,2600.0,303.3729,303.3825,303.0841,303.2959,2600.0
2021-04-14 12:50:00,315.15,315.68,315.15,315.56,1061.0,303.3151,303.8252,303.3151,303.7097,1061.0
2021-04-14 12:55:00,315.54,316.0,315.53,316.0,1300.0,303.6905,304.1332,303.6809,304.1332,1300.0
2021-04-14 13:00:00,315.94,316.28,315.86,316.13,3000.0,304.0755,304.4027,303.9985,304.2583,3000.0
2021-04-14 13:05:00,316.25,316.25,315.99,315.99,1700.0,304.3738,304.3738,304.1236,304.1236,1700.0
2021-04-14 13:10:00,316.1,316.42,316.0,316.38,1611.0,304.2294,304.5374,304.1332,304.4989,1611.0
2021-04-14 13:15:00,316.31,316.34,316.22,316.22,840.0,304.4316,304.4604,304.3449,304.3449,840.0
2021-04-14 13:20:00,316.22,316.22,316.03,316.03,1100.0,304.3449,304.3449,304.1621,304.1621,1100.0
2021-04-14 13:25:00,316.23,316.5,316.1,316.5,3621.0,304.3546,304.6144,304.2294,304.6144,3621.0
2021-04-14 13:30:00,316.38,316.48,316.3,316.4,1330.0,304.4989,304.5952,304.4219,304.5182,1330.0
2021-04-14 13:35:00,316.37,316.53,316.27,316.27,2196.0,304.4893,304.6433,304.3931,304.3931,2196.0
2021-04-14 13:40:00,316.26,316.26,315.99,315.99,1118.0,304.3834,304.3834,304.1236,304.1236,1118.0
2021-04-14 13:45:00,315.92,315.93,315.74,315.88,911.0,304.0562,304.0658,303.883,304.0177,911.0
2021-04-14 13:50:00,315.85,315.94,315.71,315.94,2003.0,303.9888,304.0755,303.8541,304.0755,2003.0
2021-04-14 13:55:00,315.83,315.93,314.97,314.97,2807.0,303.9696,304.0658,303.1419,303.1419,2807.0
2021-04-14 14:00:00,315.08,315.1,314.89,315.01,2600.0,303.2478,303.267,303.0649,303.1804,2600.0
2021-04-14 14:05:00,314.92,315.12,314.82,314.84,2091.0,303.0938,303.2863,302.9975,303.0168,2091.0
2021-04-14 14:10:00,314.99,315.25,314.92,315.08,2072.0,303.1611,303.4114,303.0938,303.2478,2072.0
2021-04-14 14:15:00,315.01,315.01,314.63,314.96,2603.0,303.1804,303.1804,302.8147,303.1323,2603.0
2021-04-14 14:20:00,314.82,314.93,314.71,314.73,800.0,302.9975,303.1034,302.8916,302.9109,800.0
2021-04-14 14:25:00,314.91,314.94,314.79,314.79,1700.0,303.0841,303.113,302.9686,302.9686,1700.0
2021-04-14 14:30:00,314.73,314.87,314.63,314.75,1984.0,302.9109,303.0456,302.8147,302.9301,1984.0
2021-04-14 14:35:00,314.71,314.71,314.44,314.51,1799.0,302.8916,302.8916,302.6318,302.6992,1799.0
2021-04-14 14:40:00,314.54,314.83,314.53,314.79,3477.0,302.728,303.0071,302.7184,302.9686,3477.0
2021-04-14 14:45:00,314.67,314.7,314.41,314.55,1334.0,302.8531,302.882,302.6029,302.7377,1334.0
2021-04-14 14:50:00,314.5,314.5,314.29,314.33,3094.0,302.6895,302.6895,302.4874,302.5259,3094.0
2021-04-14 14:55:00,314.32,314.68,314.28,314.53,1821.0,302.5163,302.8628,302.4778,302.7184,1821.0
2021-04-14 15:00:00,314.51,314.71,314.44,314.71,3200.0,302.6992,302.8916,302.6318,302.8916,3200.0
2021-04-14 15:05:00,314.75,315.23,314.67,315.23,1787.0,302.9301,303.3921,302.8531,303.3921,1787.0
2021-04-14 15:10:00,315.31,315.61,315.16,315.5,2727.0,303.4691,303.7578,303.3247,303.652,2727.0
2021-04-14 15:15:00,315.7,315.83,315.7,315.78,800.0,303.8445,303.9696,303.8445,303.9215,800.0
2021-04-14 15:20:00,315.79,315.79,315.28,315.28,2829.0,303.9311,303.9311,303.4402,303.4402,2829.0
2021-04-14 15:25:00,315.36,315.51,315.24,315.47,2118.0,303.5172,303.6616,303.4017,303.6231,2118.0
2021-04-14 15:30:00,315.57,315.73,315.45,315.51,4716.0,303.7194,303.8733,303.6039,303.6616,4716.0
2021-04-14 15:35:00,315.4,315.4,314.73,315.11,2446.0,303.5557,303.5557,302.9109,303.2766,2446.0
2021-04-14 15:40:00,314.94,315.3,314.84,315.3,4691.0,303.113,303.4595,303.0168,303.4595,4691.0
2021-04-14 15:45:00,315.33,315.35,314.95,314.97,6173.0,303.4884,303.5076,303.1226,303.1419,6173.0
2021-04-14 15:50:00,315.07,315.31,314.96,315.13,9117.0,303.2381,303.4691,303.1323,303.2959,9117.0
2021-04-14 15:55:00,315.14,315.49,314.9,315.21,29786.0,303.3055,303.6424,303.0745,303.3729,29786.0
2021-04-15 09:30:00,317.03,319.16,316.7,317.76,12598.0,305.1245,307.1745,304.8069,305.8271,12598.0
2021-04-15 09:35:00,318.24,318.86,318.03,318.74,3331.0,306.2891,306.8858,306.087,306.7703,3331.0
2021-04-15 09:40:00,318.75,319.22,317.77,317.77,5546.0,306.7799,307.2323,305.8367,305.8367,5546.0
2021-04-15 09:45:00,317.75,318.7,317.56,318.63,8362.0,305.8175,306.7318,305.6346,306.6644,8362.0
2021-04-15 09:50:00,318.74,319.54,318.74,318.76,7465.0,306.7703,307.5403,306.7703,306.7896,7465.0
2021-04-15 09:55:00,318.8,319.62,318.8,318.99,9485.0,306.8281,307.6173,306.8281,307.0109,9485.0
2021-04-15 10:00:00,319.33,319.5,318.97,319.33,5427.0,307.3382,307.5018,306.9917,307.3382,5427.0
2021-04-15 10:05:00,319.38,319.38,318.89,319.04,3908.0,307.3863,307.3863,306.9147,307.059,3908.0
2021-04-15 10:10:00,319.06,319.06,317.99,318.12,15339.0,307.0783,307.0783,306.0485,306.1736,15339.0
2021-04-15 10:15:00,318.27,318.63,317.41,317.84,16830.0,306.318,306.6644,305.4903,305.9041,16830.0
2021-04-15 10:20:00,317.81,318.32,317.65,317.75,4457.0,305.8752,306.3661,305.7212,305.8175,4457.0
2021-04-15 10:25:00,317.67,318.1,317.67,318.1,1500.0,305.7405,306.1543,305.7405,306.1543,1500.0
2021-04-15 10:30:00,318.1,318.81,317.82,318.5,6717.0,306.1543,306.8377,305.8849,306.5393,6717.0
2021-04-15 10:35:00,318.29,318.98,318.22,318.87,28926.0,306.3372,307.0013,306.2698,306.8954,28926.0
2021-04-15 10:40:00,318.74,318.98,318.49,318.8,5650.0,306.7703,307.0013,306.5297,306.8281,5650.0
2021-04-15 10:45:00,318.94,319.3,318.82,319.0,6539.0,306.9628,307.3093,306.8473,307.0205,6539.0
2021-04-15 10:50:00,318.9,319.05,318.81,318.81,4475.0,306.9243,307.0687,306.8377,306.8377,4475.0
2021-04-15 10:55:00,318.89,319.11,318.26,318.26,1851.0,306.9147,307.1264,306.3083,306.3083,1851.0
2021-04-15 11:00:00,318.32,319.0,318.31,319.0,1215.0,306.3661,307.0205,306.3565,307.0205,1215.0
2021-04-15 11:05:00,318.94,318.94,318.53,318.53,1900.0,306.9628,306.9628,306.5682,306.5682,1900.0
2021-04-15 11:10:00,318.64,318.64,318.22,318.22,1400.0,306.6741,306.6741,306.2698,306.2698,1400.0
2021-04-15 11:15:00,318.33,318.38,318.0,318.07,1200.0,306.3757,306.4238,306.0581,306.1255,1200.0
2021-04-15 11:20:00,318.04,318.05,317.68,317.7,4376.0,306.0966,306.1062,305.7501,305.7694,4376.0
2021-04-15 11:25:00,317.7,317.9,317.7,317.78,800.0,305.7694,305.9619,305.7694,305.8464,800.0
2021-04-15 11:30:00,317.84,317.9,317.74,317.88,1593.0,305.9041,305.9619,305.8079,305.9426,1593.0
2021-04-15 11:35:00,317.94,317.94,317.67,317.71,2604.0,306.0004,306.0004,305.7405,305.779,2604.0
2021-04-15 11:40:00,317.71,317.75,317.47,317.54,2100.0,305.779,305.8175,305.548,305.6154,2100.0
2021-04-15 11:45:00,317.4,317.86,317.4,317.8,2302.0,305.4806,305.9234,305.4806,305.8656,2302.0
2021-04-15 11:50:00,317.8,317.83,317.58,317.83,935.0,305.8656,305.8945,305.6539,305.8945,935.0
2021-04-15 11:55:00,317.82,317.84,317.37,317.37,3849.0,305.8849,305.9041,305.4518,305.4518,3849.0
2021-04-15 12:00:00,317.36,317.7,317.36,317.52,1412.0,305.4421,305.7694,305.4421,305.5961,1412.0
2021-04-15 12:05:00,317.7,318.25,317.7,318.24,1442.0,305.7694,306.2987,305.7694,306.2891,1442.0
2021-04-15 12:10:00,318.28,318.5,318.28,318.5,1691.0,306.3276,306.5393,306.3276,306.5393,1691.0
2021-04-15 12:15:00,318.59,318.62,318.25,318.44,2137.0,306.6259,306.6548,306.2987,306.4816,2137.0
2021-04-15 12:20:00,318.42,318.63,318.4,318.56,1643.0,306.4623,306.6644,306.4431,306.5971,1643.0
2021-04-15 12:25:00,318.64,318.64,318.54,318.54,502.0,306.6741,306.6741,306.5778,306.5778,502.0
2021-04-15 12:30:00,318.58,318.66,318.33,318.33,1205.0,306.6163,306.6933,306.3757,306.3757,1205.0
2021-04-15 12:35:00,318.21,318.47,318.2,318.38,1326.0,306.2602,306.5104,306.2506,306.4238,1326.0
2021-04-15 12:40:00,318.28,318.28,318.22,318.27,604.0,306.3276,306.3276,306.2698,306.318,604.0
2021-04-15 12:45:00,318.33,318.33,318.19,318.25,1430.0,306.3757,306.3757,306.241,306.2987,1430.0
2021-04-15 12:50:00,318.27,318.46,318.27,318.41,2014.0,306.318,306.5008,306.318,306.4527,2014.0
2021-04-15 12:55:00,318.48,318.86,318.48,318.77,2500.0,306.5201,306.8858,306.5201,306.7992,2500.0
2021-04-15 13:00:00,318.76,318.76,318.38,318.38,2541.0,306.7896,306.7896,306.4238,306.4238,2541.0
2021-04-15 13:05:00,318.45,318.47,318.37,318.43,943.0,306.4912,306.5104,306.4142,306.4719,943.0
2021-04-15 13:10:00,318.38,318.47,318.37,318.47,600.0,306.4238,306.5104,306.4142,306.5104,600.0
2021-04-15 13:15:00,318.41,318.46,318.36,318.4,1017.0,306.4527,306.5008,306.4046,306.4431,1017.0
2021-04-15 13:20:00,318.59,318.6,318.34,318.58,1300.0,306.6259,306.6356,306.3853,306.6163,1300.0
2021-04-15 13:25:00,318.55,318.66,318.44,318.66,1987.0,306.5874,306.6933,306.4816,306.6933,1987.0
2021-04-15 13:30:00,318.44,318.44,318.0,318.11,1376.0,306.4816,306.4816,306.0581,306.164,1376.0
2021-04-15 13:35:00,318.14,318.16,317.98,317.98,1250.0,306.1928,306.2121,306.0388,306.0388,1250.0
2021-04-15 13:40:00,318.07,318.17,318.0,318.17,1166.0,306.1255,306.2217,306.0581,306.2217,1166.0
2021-04-15 13:45:00,318.17,318.34,318.13,318.14,2800.0,306.2217,306.3853,306.1832,306.1928,2800.0
2021-04-15 13:50:00,318.01,318.06,318.01,318.04,300.0,306.0677,306.1158,306.0677,306.0966,300.0
2021-04-15 13:55:00,318.04,318.07,317.75,317.79,1814.0,306.0966,306.1255,305.8175,305.856,1814.0
2021-04-15 14:00:00,317.62,317.7,317.59,317.7,600.0,305.6924,305.7694,305.6635,305.7694,600.0
2021-04-15 14:05:00,317.58,317.58,317.29,317.29,1502.0,305.6539,305.6539,305.3748,305.3748,1502.0
2021-04-15 14:10:00,317.29,317.57,317.17,317.57,1300.0,305.3748,305.6442,305.2593,305.6442,1300.0
2021-04-15 14:15:00,317.55,318.07,317.55,317.85,2993.0,305.625,306.1255,305.625,305.9137,2993.0
2021-04-15 14:20:00,317.76,318.0,317.66,317.66,1457.0,305.8271,306.0581,305.7309,305.7309,1457.0
2021-04-15 14:25:00,317.73,317.73,317.34,317.42,1301.0,305.7982,305.7982,305.4229,305.4999,1301.0
2021-04-15 14:30:00,317.48,317.59,317.47,317.59,600.0,305.5576,305.6635,305.548,305.6635,600.0
2021-04-15 14:35:00,317.71,317.71,317.6,317.62,1300.0,305.779,305.779,305.6731,305.6924,1300.0
2021-04-15 14:40:00,317.71,317.77,317.53,317.69,1900.0,305.779,305.8367,305.6057,305.7597,1900.0
2021-04-15 14:45:00,317.42,317.58,317.42,317.48,2070.0,305.4999,305.6539,305.4999,305.5576,2070.0
2021-04-15 14:50:00,317.43,318.1,317.42,318.06,3300.0,305.5095,306.1543,305.4999,306.1158,3300.0
2021-04-15 14:55:00,318.04,318.48,318.04,318.39,5426.0,306.0966,306.5201,306.0966,306.4335,5426.0
2021-04-15 15:00:00,318.32,318.37,317.92,317.93,1699.0,306.3661,306.4142,305.9811,305.9907,1699.0
2021-04-15 15:05:00,317.93,317.93,317.67,317.73,1837.0,305.9907,305.9907,305.7405,305.7982,1837.0
2021-04-15 15:10:00,317.7,318.06,317.7,318.06,1775.0,305.7694,306.1158,305.7694,306.1158,1775.0
2021-04-15 15:15:00,317.83,317.95,317.78,317.95,2569.0,305.8945,306.01,305.8464,306.01,2569.0
2021-04-15 15:20:00,317.86,318.15,317.74,318.02,3720.0,305.9234,306.2025,305.8079,306.0773,3720.0
2021-04-15 15:25:00,318.15,318.26,317.99,318.07,30719.0,306.2025,306.3083,306.0485,306.1255,30719.0
2021-04-15 15:30:00,318.17,318.26,318.05,318.09,2946.0,306.2217,306.3083,306.1062,306.1447,2946.0
2021-04-15 15:35:00,318.12,318.12,317.9,318.01,3145.0,306.1736,306.1736,305.9619,306.0677,3145.0
2021-04-15 15:40:00,318.07,318.48,318.07,318.41,2270.0,306.1255,306.5201,306.1255,306.4527,2270.0
2021-04-15 15:45:00,318.48,318.75,318.38,318.44,7942.0,306.5201,306.7799,306.4238,306.4816,7942.0
2021-04-15 15:50:00,318.48,318.61,318.27,318.27,13669.0,306.5201,306.6452,306.318,306.318,13669.0
2021-04-15 15:55:00,318.2,318.63,318.13,318.62,23224.0,306.2506,306.6644,306.1832,306.6548,23224.0
2021-04-16 09:30:00,320.41,320.41,318.8,318.8,51279.0,308.3776,308.3776,306.8281,306.8281,51279.0
2021-04-16 09:35:00,319.29,320.14,319.29,320.14,1004.0,307.2997,308.1177,307.2997,308.1177,1004.0
2021-04-16 09:40:00,320.24,320.37,319.42,319.56,26929.0,308.214,308.3391,307.4248,307.5595,26929.0
2021-04-16 09:45:00,319.92,320.25,319.19,319.19,6554.0,307.906,308.2236,307.2034,307.2034,6554.0
2021-04-16 09:50:00,319.19,319.82,319.19,319.69,2824.0,307.2034,307.8098,307.2034,307.6846,2824.0
2021-04-16 09:55:00,319.96,320.36,319.74,320.26,4324.0,307.9445,308.3295,307.7328,308.2332,4324.0
2021-04-16 10:00:00,320.62,320.62,319.98,319.98,6584.0,308.5797,308.5797,307.9637,307.9637,6584.0
2021-04-16 10:05:00,320.0,320.04,319.61,319.61,2962.0,307.983,308.0215,307.6076,307.6076,2962.0
2021-04-16 10:10:00,319.53,319.98,319.53,319.93,2039.0,307.5306,307.9637,307.5306,307.9156,2039.0
2021-04-16 10:15:00,320.08,320.22,319.83,320.16,4747.0,308.06,308.1947,307.8194,308.137,4747.0
2021-04-16 10:20:00,320.21,320.21,319.9,320.14,15406.0,308.1851,308.1851,307.8867,308.1177,15406.0
2021-04-16 10:25:00,320.1,320.55,319.8,319.8,4414.0,308.0792,308.5123,307.7905,307.7905,4414.0
2021-04-16 10:30:00,319.93,319.93,319.43,319.43,2011.0,307.9156,307.9156,307.4344,307.4344,2011.0
2021-04-16 10:35:00,319.5,319.5,319.18,319.26,2938.0,307.5018,307.5018,307.1938,307.2708,2938.0
2021-04-16 10:40:00,319.09,319.1,318.73,318.74,1700.0,307.1072,307.1168,306.7607,306.7703,1700.0
2021-04-16 10:45:00,318.56,318.58,318.41,318.42,1603.0,306.5971,306.6163,306.4527,306.4623,1603.0
2021-04-16 10:50:00,318.37,318.37,318.02,318.15,3634.0,306.4142,306.4142,306.0773,306.2025,3634.0
2021-04-16 10:55:00,318.28,318.84,318.28,318.8,1506.0,306.3276,306.8666,306.3276,306.8281,1506.0
2021-04-16 11:00:00,318.82,319.01,318.25,318.53,4182.0,306.8473,307.0302,306.2987,306.5682,4182.0
2021-04-16 11:05:00,318.8,319.6,318.8,319.6,1995.0,306.8281,307.598,306.8281,307.598,1995.0
2021-04-16 11:10:00,319.82,319.82,319.22,319.22,1748.0,307.8098,307.8098,307.2323,307.2323,1748.0
2021-04-16 11:15:00,319.21,319.33,319.11,319.23,1600.0,307.2227,307.3382,307.1264,307.2419,1600.0
2021-04-16 11:20:00,319.22,319.22,319.0,319.0,3306.0,307.2323,307.2323,307.0205,307.0205,3306.0
2021-04-16 11:25:00,319.07,319.19,318.99,319.19,1400.0,307.0879,307.2034,307.0109,307.2034,1400.0
2021-04-16 11:30:00,319.19,319.57,319.19,319.33,3460.0,307.2034,307.5691,307.2034,307.3382,3460.0
2021-04-16 11:35:00,319.49,319.83,319.48,319.83,5100.0,307.4921,307.8194,307.4825,307.8194,5100.0
2021-04-16 11:40:00,319.77,320.52,319.71,320.43,32742.0,307.7616,308.4835,307.7039,308.3968,32742.0
2021-04-16 11:45:00,320.37,320.73,320.36,320.55,2968.0,308.3391,308.6856,308.3295,308.5123,2968.0
2021-04-16 11:50:00,320.52,320.52,319.91,320.15,3275.0,308.4835,308.4835,307.8964,308.1274,3275.0
2021-04-16 11:55:00,320.19,320.35,320.03,320.35,1321.0,308.1659,308.3198,308.0119,308.3198,1321.0
2021-04-16 12:00:00,320.53,320.72,320.41,320.41,1103.0,308.4931,308.676,308.3776,308.3776,1103.0
2021-04-16 12:05:00,320.46,320.46,320.27,320.44,6600.0,308.4257,308.4257,308.2429,308.4065,6600.0
2021-04-16 12:10:00,320.57,320.61,320.41,320.61,1200.0,308.5316,308.5701,308.3776,308.5701,1200.0
2021-04-16 12:15:00,320.54,320.81,320.33,320.33,2923.0,308.5027,308.7626,308.3006,308.3006,2923.0
2021-04-16 12:20:00,320.24,320.38,320.19,320.36,1700.0,308.214,308.3487,308.1659,308.3295,1700.0
2021-04-16 12:25:00,320.31,320.42,319.75,319.75,4201.0,308.2813,308.3872,307.7424,307.7424,4201.0
2021-04-16 12:30:00,319.83,320.0,319.69,319.95,1200.0,307.8194,307.983,307.6846,307.9349,1200.0
2021-04-16 12:35:00,319.85,319.97,319.75,319.97,1300.0,307.8386,307.9541,307.7424,307.9541,1300.0
2021-04-16 12:40:00,319.98,319.98,319.71,319.81,1800.0,307.9637,307.9637,307.7039,307.8001,1800.0
2021-04-16 12:45:00,319.74,319.74,319.39,319.47,2081.0,307.7328,307.7328,307.3959,307.4729,2081.0
2021-04-16 12:50:00,319.53,319.53,319.21,319.21,2523.0,307.5306,307.5306,307.2227,307.2227,2523.0
2021-04-16 12:55:00,319.18,319.18,318.77,318.79,1300.0,307.1938,307.1938,306.7992,306.8184,1300.0
2021-04-16 13:00:00,318.81,319.35,318.69,319.22,2914.0,306.8377,307.3574,306.7222,307.2323,2914.0
2021-04-16 13:05:00,319.2,319.2,318.9,319.03,1400.0,307.213,307.213,306.9243,307.0494,1400.0
2021-04-16 13:10:00,318.98,319.14,318.92,318.92,1901.0,307.0013,307.1553,306.9435,306.9435,1901.0
2021-04-16 13:15:00,318.89,319.04,318.89,318.97,600.0,306.9147,307.059,306.9147,306.9917,600.0
2021-04-16 13:20:00,319.34,319.35,319.09,319.09,1600.0,307.3478,307.3574,307.1072,307.1072,1600.0
2021-04-16 13:25:00,319.19,319.25,319.09,319.15,2300.0,307.2034,307.2612,307.1072,307.1649,2300.0
2021-04-16 13:30:00,319.12,319.4,319.12,319.31,900.0,307.136,307.4055,307.136,307.3189,900.0
2021-04-16 13:35:00,319.33,319.62,319.18,319.44,3672.0,307.3382,307.6173,307.1938,307.444,3672.0
2021-04-16 13:40:00,319.44,319.7,319.43,319.6,2658.0,307.444,307.6943,307.4344,307.598,2658.0
2021-04-16 13:45:00,319.45,319.46,319.21,319.31,1701.0,307.4536,307.4633,307.2227,307.3189,1701.0
2021-04-16 13:50:00,319.23,319.39,319.23,319.31,826.0,307.2419,307.3959,307.2419,307.3189,826.0
2021-04-16 13:55:00,319.43,319.55,319.15,319.15,4411.0,307.4344,307.5499,307.1649,307.1649,4411.0
2021-04-16 14:00:00,319.12,319.28,318.92,319.26,2050.0,307.136,307.29,306.9435,307.2708,2050.0
2021-04-16 14:05:00,319.3,319.66,319.3,319.58,2437.0,307.3093,307.6558,307.3093,307.5788,2437.0
2021-04-16 14:10:00,319.71,319.98,319.65,319.73,3087.0,307.7039,307.9637,307.6461,307.7231,3087.0
2021-04-16 14:15:00,319.77,319.88,319.62,319.62,1202.0,307.7616,307.8675,307.6173,307.6173,1202.0
2021-04-16 14:20:00,319.79,319.87,319.66,319.68,2100.0,307.7809,307.8579,307.6558,307.675,2100.0
2021-04-16 14:25:00,319.67,319.71,319.53,319.68,1710.0,307.6654,307.7039,307.5306,307.675,1710.0
2021-04-16 14:30:00,319.79,320.05,319.76,319.88,4166.0,307.7809,308.0311,307.752,307.8675,4166.0
2021-04-16 14:35:00,320.0,320.08,319.91,319.91,2401.0,307.983,308.06,307.8964,307.8964,2401.0
2021-04-16 14:40:00,319.88,320.02,319.8,319.87,2420.0,307.8675,308.0022,307.7905,307.8579,2420.0
2021-04-16 14:45:00,319.85,320.0,319.82,319.96,3200.0,307.8386,307.983,307.8098,307.9445,3200.0
2021-04-16 14:50:00,320.06,320.14,319.99,320.02,2701.0,308.0407,308.1177,307.9734,308.0022,2701.0
2021-04-16 14:55:00,319.98,320.11,319.89,320.1,4102.0,307.9637,308.0889,307.8771,308.0792,4102.0
2021-04-16 15:00:00,320.11,320.11,319.82,319.91,4213.0,308.0889,308.0889,307.8098,307.8964,4213.0
2021-04-16 15:05:00,319.84,319.96,319.68,319.85,3063.0,307.829,307.9445,307.675,307.8386,3063.0
2021-04-16 15:10:00,319.91,319.97,319.7,319.97,2143.0,307.8964,307.9541,307.6943,307.9541,2143.0
2021-04-16 15:15:00,319.94,320.11,319.85,319.85,2689.0,307.9252,308.0889,307.8386,307.8386,2689.0
2021-04-16 15:20:00,319.79,320.07,319.75,320.05,2927.0,307.7809,308.0504,307.7424,308.0311,2927.0
2021-04-16 15:25:00,320.03,320.54,319.98,320.34,8604.0,308.0119,308.5027,307.9637,308.3102,8604.0
2021-04-16 15:30:00,320.45,321.0,320.42,320.72,10482.0,308.4161,308.9454,308.3872,308.676,10482.0
2021-04-16 15:35:00,320.77,321.94,320.72,321.94,12908.0,308.7241,309.8501,308.676,309.8501,12908.0
2021-04-16 15:40:00,321.94,322.0,321.08,321.58,13600.0,309.8501,309.9079,309.0224,309.5037,13600.0
2021-04-16 15:45:00,321.49,322.31,321.44,322.0,21909.0,309.417,310.2062,309.3689,309.9079,21909.0
2021-04-16 15:50:00,322.12,322.44,320.84,321.14,26844.0,310.0234,310.3314,308.7914,309.0802,26844.0
2021-04-16 15:55:00,321.01,322.24,320.88,321.97,116496.0,308.9551,310.1389,308.8299,309.879,116496.0
2021-04-19 09:30:00,320.7,323.2,320.7,323.19,12258.0,308.6567,311.0628,308.6567,311.0532,12258.0
2021-04-19 09:35:00,323.21,323.21,322.42,322.86,4583.0,311.0724,311.0724,310.3121,310.7356,4583.0
2021-04-19 09:40:00,322.8,322.95,322.23,322.42,9878.0,310.6778,310.8222,310.1292,310.3121,9878.0
2021-04-19 09:45:00,322.42,322.9,321.88,322.19,12212.0,310.3121,310.7741,309.7924,310.0907,12212.0
2021-04-19 09:50:00,322.11,322.41,321.83,322.41,1799.0,310.0138,310.3025,309.7443,310.3025,1799.0
2021-04-19 09:55:00,322.31,323.1,322.23,322.99,6683.0,310.2062,310.9666,310.1292,310.8607,6683.0
2021-04-19 10:00:00,323.06,323.7,322.9,322.96,7280.0,310.9281,311.544,310.7741,310.8318,7280.0
2021-04-19 10:05:00,322.87,323.19,322.52,322.93,4948.0,310.7452,311.0532,310.4084,310.803,4948.0
2021-04-19 10:10:00,323.12,323.54,323.1,323.4,4705.0,310.9858,311.3901,310.9666,311.2553,4705.0
2021-04-19 10:15:00,323.29,323.49,322.76,323.49,4481.0,311.1494,311.3419,310.6393,311.3419,4481.0
2021-04-19 10:20:00,323.48,324.24,323.36,323.36,9943.0,311.3323,312.0638,311.2168,311.2168,9943.0
2021-04-19 10:25:00,323.5,323.5,322.78,322.78,12180.0,311.3516,311.3516,310.6586,310.6586,12180.0
2021-04-19 10:30:00,322.77,323.11,322.69,323.01,20081.0,310.649,310.9762,310.572,310.88,20081.0
2021-04-19 10:35:00,322.95,323.49,322.85,323.49,3820.0,310.8222,311.3419,310.726,311.3419,3820.0
2021-04-19 10:40:00,323.48,323.48,322.33,322.44,37136.0,311.3323,311.3323,310.2255,310.3314,37136.0
2021-04-19 10:45:00,322.39,322.39,321.38,321.51,4095.0,310.2832,310.2832,309.3112,309.4363,4095.0
2021-04-19 10:50:00,321.75,321.89,321.49,321.83,5283.0,309.6673,309.802,309.417,309.7443,5283.0
2021-04-19 10:55:00,321.82,322.54,321.62,322.21,6491.0,309.7346,310.4276,309.5422,310.11,6491.0
2021-04-19 11:00:00,322.13,322.13,321.7,321.77,3180.0,310.033,310.033,309.6192,309.6865,3180.0
2021-04-19 11:05:00,321.89,322.44,321.89,322.22,4109.0,309.802,310.3314,309.802,310.1196,4109.0
2021-04-19 11:10:00,322.33,322.33,321.83,322.17,1601.0,310.2255,310.2255,309.7443,310.0715,1601.0
2021-04-19 11:15:00,322.15,322.36,321.93,322.11,4244.0,310.0523,310.2544,309.8405,310.0138,4244.0
2021-04-19 11:20:00,322.13,322.13,321.46,321.48,2645.0,310.033,310.033,309.3882,309.4074,2645.0
2021-04-19 11:25:00,321.48,321.87,321.43,321.87,2900.0,309.4074,309.7828,309.3593,309.7828,2900.0
2021-04-19 11:30:00,321.84,321.84,321.54,321.66,2202.0,309.7539,309.7539,309.4652,309.5807,2202.0
2021-04-19 11:35:00,321.63,321.63,321.25,321.25,2609.0,309.5518,309.5518,309.186,309.186,2609.0
2021-04-19 11:40:00,321.26,321.32,320.91,320.99,2863.0,309.1957,309.2534,308.8588,308.9358,2863.0
2021-04-19 11:45:00,321.03,321.37,321.03,321.37,4808.0,308.9743,309.3015,308.9743,309.3015,4808.0
2021-04-19 11:50:00,321.36,321.36,321.02,321.1,2101.0,309.2919,309.2919,308.9647,309.0417,2101.0
2021-04-19 11:55:00,320.93,320.93,320.49,320.69,5276.0,308.8781,308.8781,308.4546,308.6471,5276.0
2021-04-19 12:00:00,320.67,320.83,320.41,320.58,2803.0,308.6278,308.7818,308.3776,308.5412,2803.0
2021-04-19 12:05:00,320.6,321.06,320.44,321.03,1699.0,308.5605,309.0032,308.4065,308.9743,1699.0
2021-04-19 12:10:00,321.04,321.04,320.59,320.59,2214.0,308.9839,308.9839,308.5508,308.5508,2214.0
2021-04-19 12:15:00,320.61,321.14,320.61,321.08,4014.0,308.5701,309.0802,308.5701,309.0224,4014.0
2021-04-19 12:20:00,321.14,321.21,320.82,320.91,2644.0,309.0802,309.1476,308.7722,308.8588,2644.0
2021-04-19 12:25:00,320.8,320.8,320.22,320.29,3358.0,308.7529,308.7529,308.1947,308.2621,3358.0
2021-04-19 12:30:00,320.38,320.38,319.95,320.33,3299.0,308.3487,308.3487,307.9349,308.3006,3299.0
2021-04-19 12:35:00,320.33,320.4,320.25,320.34,1601.0,308.3006,308.368,308.2236,308.3102,1601.0
2021-04-19 12:40:00,320.25,320.59,320.03,320.59,2080.0,308.2236,308.5508,308.0119,308.5508,2080.0
2021-04-19 12:45:00,320.58,320.83,320.4,320.77,2300.0,308.5412,308.7818,308.368,308.7241,2300.0
2021-04-19 12:50:00,320.69,320.83,320.55,320.55,1904.0,308.6471,308.7818,308.5123,308.5123,1904.0
2021-04-19 12:55:00,320.62,320.62,320.49,320.5,2525.0,308.5797,308.5797,308.4546,308.4642,2525.0
2021-04-19 13:00:00,320.44,320.93,320.34,320.81,2202.0,308.4065,308.8781,308.3102,308.7626,2202.0
2021-04-19 13:05:00,320.89,320.92,320.8,320.84,1493.0,308.8396,308.8684,308.7529,308.7914,1493.0
2021-04-19 13:10:00,320.84,320.84,320.75,320.84,2493.0,308.7914,308.7914,308.7048,308.7914,2493.0
2021-04-19 13:15:00,321.0,321.49,321.0,321.4,4600.0,308.9454,309.417,308.9454,309.3304,4600.0
2021-04-19 13:20:00,321.35,321.35,321.0,321.1,1901.0,309.2823,309.2823,308.9454,309.0417,1901.0
2021-04-19 13:25:00,321.1,321.19,320.8,320.86,2876.0,309.0417,309.1283,308.7529,308.8107,2876.0
2021-04-19 13:30:00,320.83,321.06,320.83,320.93,2600.0,308.7818,309.0032,308.7818,308.8781,2600.0
2021-04-19 13:35:00,320.9,321.19,320.9,321.05,3801.0,308.8492,309.1283,308.8492,308.9936,3801.0
2021-04-19 13:40:00,321.0,321.0,320.42,320.52,800.0,308.9454,308.9454,308.3872,308.4835,800.0
2021-04-19 13:45:00,320.48,320.49,320.25,320.43,2374.0,308.445,308.4546,308.2236,308.3968,2374.0
2021-04-19 13:50:00,320.47,320.64,320.0,320.42,5655.0,308.4353,308.599,307.983,308.3872,5655.0
2021-04-19 13:55:00,320.28,320.54,320.25,320.49,2700.0,308.2525,308.5027,308.2236,308.4546,2700.0
2021-04-19 14:00:00,320.47,320.47,320.19,320.19,1112.0,308.4353,308.4353,308.1659,308.1659,1112.0
2021-04-19 14:05:00,320.19,320.37,320.14,320.28,3038.0,308.1659,308.3391,308.1177,308.2525,3038.0
2021-04-19 14:10:00,320.42,321.31,320.42,321.23,3500.0,308.3872,309.2438,308.3872,309.1668,3500.0
2021-04-19 14:15:00,321.27,321.41,321.18,321.18,2102.0,309.2053,309.34,309.1187,309.1187,2102.0
2021-04-19 14:20:00,321.29,321.3,321.14,321.23,3620.0,309.2245,309.2342,309.0802,309.1668,3620.0
2021-04-19 14:25:00,321.37,321.53,321.14,321.18,21002.0,309.3015,309.4555,309.0802,309.1187,21002.0
2021-04-19 14:30:00,321.16,321.3,321.08,321.26,3427.0,309.0994,309.2342,309.0224,309.1957,3427.0
2021-04-19 14:35:00,320.99,321.02,320.74,320.99,4120.0,308.9358,308.9647,308.6952,308.9358,4120.0
2021-04-19 14:40:00,320.93,321.65,320.93,321.56,5066.0,308.8781,309.571,308.8781,309.4844,5066.0
2021-04-19 14:45:00,321.5,321.92,321.32,321.81,3272.0,309.4267,309.8309,309.2534,309.725,3272.0
2021-04-19 14:50:00,321.87,321.99,321.65,321.99,3603.0,309.7828,309.8983,309.571,309.8983,3603.0
2021-04-19 14:55:00,321.84,322.07,321.84,321.91,4901.0,309.7539,309.9753,309.7539,309.8213,4901.0
2021-04-19 15:00:00,321.91,321.93,321.45,321.45,3102.0,309.8213,309.8405,309.3785,309.3785,3102.0
2021-04-19 15:05:00,321.38,321.41,321.14,321.37,3575.0,309.3112,309.34,309.0802,309.3015,3575.0
2021-04-19 15:10:00,321.37,321.57,321.28,321.57,3672.0,309.3015,309.494,309.2149,309.494,3672.0
2021-04-19 15:15:00,321.57,321.83,321.48,321.49,2097.0,309.494,309.7443,309.4074,309.417,2097.0
2021-04-19 15:20:00,321.54,321.77,321.48,321.69,7224.0,309.4652,309.6865,309.4074,309.6095,7224.0
2021-04-19 15:25:00,321.62,321.7,321.19,321.19,4001.0,309.5422,309.6192,309.1283,309.1283,4001.0
2021-04-19 15:30:00,321.23,321.44,320.96,321.25,5320.0,309.1668,309.3689,308.9069,309.186,5320.0
2021-04-19 15:35:00,321.27,321.34,320.92,320.93,5441.0,309.2053,309.2727,308.8684,308.8781,5441.0
2021-04-19 15:40:00,320.93,321.67,320.92,321.54,6243.0,308.8781,309.5903,308.8684,309.4652,6243.0
2021-04-19 15:45:00,321.54,321.58,321.16,321.24,5845.0,309.4652,309.5037,309.0994,309.1764,5845.0
2021-04-19 15:50:00,321.07,321.28,320.77,320.77,15540.0,309.0128,309.2149,308.7241,308.7241,15540.0
2021-04-19 15:55:00,320.8,321.19,320.53,320.78,55183.0,308.7529,309.1283,308.4931,308.7337,55183.0
2021-04-20 09:30:00,320.44,320.65,319.41,320.65,10619.0,308.4065,308.6086,307.4151,308.6086,10619.0
2021-04-20 09:35:00,320.92,322.42,320.46,322.42,17621.0,308.8684,310.3121,308.4257,310.3121,17621.0
2021-04-20 09:40:00,322.22,322.88,321.98,322.88,49229.0,310.1196,310.7548,309.8886,310.7548,49229.0
2021-04-20 09:45:00,322.8,323.39,322.8,323.25,2914.0,310.6778,311.2457,310.6778,311.1109,2914.0
2021-04-20 09:50:00,323.58,323.74,323.06,323.73,3000.0,311.4286,311.5825,310.9281,311.5729,3000.0
2021-04-20 09:55:00,323.77,324.41,323.64,324.28,3786.0,311.6114,312.2274,311.4863,312.1023,3786.0
2021-04-20 10:00:00,324.34,324.57,323.79,324.05,19515.0,312.16,312.3814,311.6307,311.8809,19515.0
2021-04-20 10:05:00,324.01,324.5,323.72,324.0,34519.0,311.8424,312.314,311.5633,311.8328,34519.0
2021-04-20 10:10:00,324.18,325.0,324.16,324.74,24989.0,312.006,312.7952,311.9868,312.545,24989.0
2021-04-20 10:15:00,324.78,325.21,324.5,325.21,8285.0,312.5835,312.9973,312.314,312.9973,8285.0
2021-04-20 10:20:00,325.11,325.18,324.85,325.02,4230.0,312.9011,312.9685,312.6509,312.8145,4230.0
2021-04-20 10:25:00,324.71,324.77,323.96,324.08,4107.0,312.5161,312.5739,311.7943,311.9098,4107.0
2021-04-20 10:30:00,323.94,324.42,323.84,324.3,3949.0,311.775,312.237,311.6788,312.1215,3949.0
2021-04-20 10:35:00,324.34,325.2,324.32,325.04,6011.0,312.16,312.9877,312.1408,312.8337,6011.0
2021-04-20 10:40:00,325.04,325.09,324.49,324.99,8418.0,312.8337,312.8818,312.3044,312.7856,8418.0
2021-04-20 10:45:00,325.11,325.23,324.85,325.05,2967.0,312.9011,313.0166,312.6509,312.8433,2967.0
2021-04-20 10:50:00,324.89,325.12,324.46,324.46,6454.0,312.6894,312.9107,312.2755,312.2755,6454.0
2021-04-20 10:55:00,324.51,324.88,324.51,324.76,5711.0,312.3236,312.6797,312.3236,312.5642,5711.0
2021-04-20 11:00:00,324.87,324.9,324.41,324.41,5080.0,312.6701,312.699,312.2274,312.2274,5080.0
2021-04-20 11:05:00,324.3,324.6,324.12,324.29,13269.0,312.1215,312.4102,311.9483,312.1119,13269.0
2021-04-20 11:10:00,324.29,324.6,323.95,324.07,15636.0,312.1119,312.4102,311.7847,311.9001,15636.0
2021-04-20 11:15:00,324.15,324.23,323.86,324.21,2525.0,311.9771,312.0541,311.698,312.0349,2525.0
2021-04-20 11:20:00,324.2,324.3,323.74,323.74,2453.0,312.0253,312.1215,311.5825,311.5825,2453.0
2021-04-20 11:25:00,323.76,324.32,323.66,324.31,5999.0,311.6018,312.1408,311.5055,312.1311,5999.0
2021-04-20 11:30:00,324.3,324.36,323.8,323.9,3109.0,312.1215,312.1793,311.6403,311.7365,3109.0
2021-04-20 11:35:00,323.85,323.85,323.36,323.62,3618.0,311.6884,311.6884,311.2168,311.467,3618.0
2021-04-20 11:40:00,323.75,323.76,323.11,323.18,3040.0,311.5922,311.6018,310.9762,311.0436,3040.0
2021-04-20 11:45:00,323.23,323.3,322.98,323.13,2625.0,311.0917,311.1591,310.8511,310.9954,2625.0
2021-04-20 11:50:00,323.19,323.2,322.51,322.58,2055.0,311.0532,311.0628,310.3987,310.4661,2055.0
2021-04-20 11:55:00,322.56,322.57,322.16,322.26,2523.0,310.4469,310.4565,310.0619,310.1581,2523.0
2021-04-20 12:00:00,322.24,322.36,322.16,322.23,2104.0,310.1389,310.2544,310.0619,310.1292,2104.0
2021-04-20 12:05:00,322.3,322.68,322.3,322.65,2705.0,310.1966,310.5623,310.1966,310.5335,2705.0
2021-04-20 12:10:00,322.54,322.54,322.24,322.38,2852.0,310.4276,310.4276,310.1389,310.2736,2852.0
2021-04-20 12:15:00,322.37,322.66,322.37,322.43,7294.0,310.264,310.5431,310.264,310.3217,7294.0
2021-04-20 12:20:00,322.46,322.46,322.14,322.22,3799.0,310.3506,310.3506,310.0426,310.1196,3799.0
2021-04-20 12:25:00,322.22,322.22,321.7,321.7,3617.0,310.1196,310.1196,309.6192,309.6192,3617.0
2021-04-20 12:30:00,321.79,321.81,321.66,321.74,4248.0,309.7058,309.725,309.5807,309.6576,4248.0
2021-04-20 12:35:00,321.69,322.08,321.69,322.03,2100.0,309.6095,309.9849,309.6095,309.9368,2100.0
2021-04-20 12:40:00,322.0,322.03,321.57,321.85,4281.0,309.9079,309.9368,309.494,309.7635,4281.0
2021-04-20 12:45:00,321.77,321.77,320.89,320.89,5421.0,309.6865,309.6865,308.8396,308.8396,5421.0
2021-04-20 12:50:00,321.02,321.58,321.02,321.58,3542.0,308.9647,309.5037,308.9647,309.5037,3542.0
2021-04-20 12:55:00,321.61,321.61,321.14,321.22,5200.0,309.5325,309.5325,309.0802,309.1572,5200.0
2021-04-20 13:00:00,321.27,321.98,321.02,321.96,12981.0,309.2053,309.8886,308.9647,309.8694,12981.0
2021-04-20 13:05:00,321.91,322.15,321.91,322.1,4619.0,309.8213,310.0523,309.8213,310.0041,4619.0
2021-04-20 13:10:00,322.0,322.91,322.0,322.71,16947.0,309.9079,310.7837,309.9079,310.5912,16947.0
2021-04-20 13:15:00,322.65,322.74,322.34,322.69,6633.0,310.5335,310.6201,310.2351,310.572,6633.0
2021-04-20 13:20:00,322.69,323.13,322.6,322.88,3506.0,310.572,310.9954,310.4854,310.7548,3506.0
2021-04-20 13:25:00,322.92,323.05,322.7,322.72,15600.0,310.7933,310.9185,310.5816,310.6008,15600.0
2021-04-20 13:30:00,322.55,322.59,322.24,322.41,3801.0,310.4372,310.4757,310.1389,310.3025,3801.0
2021-04-20 13:35:00,322.4,322.65,322.3,322.65,2067.0,310.2929,310.5335,310.1966,310.5335,2067.0
2021-04-20 13:40:00,322.61,322.67,322.58,322.63,850.0,310.495,310.5527,310.4661,310.5142,850.0
2021-04-20 13:45:00,322.46,322.63,322.45,322.53,3259.0,310.3506,310.5142,310.341,310.418,3259.0
2021-04-20 13:50:00,322.45,322.45,322.08,322.17,4011.0,310.341,310.341,309.9849,310.0715,4011.0
2021-04-20 13:55:00,322.12,322.19,322.07,322.18,3300.0,310.0234,310.0907,309.9753,310.0811,3300.0
2021-04-20 14:00:00,322.14,322.74,322.1,322.73,1745.0,310.0426,310.6201,310.0041,310.6105,1745.0
2021-04-20 14:05:00,322.61,322.89,322.47,322.88,2700.0,310.495,310.7645,310.3602,310.7548,2700.0
2021-04-20 14:10:00,322.98,323.0,322.69,322.71,2721.0,310.8511,310.8703,310.572,310.5912,2721.0
2021-04-20 14:15:00,322.61,322.99,322.45,322.99,3600.0,310.495,310.8607,310.341,310.8607,3600.0
2021-04-20 14:20:00,323.02,323.08,322.92,323.08,3106.0,310.8896,310.9473,310.7933,310.9473,3106.0
2021-04-20 14:25:00,323.13,323.13,322.53,322.64,2705.0,310.9954,310.9954,310.418,310.5239,2705.0
2021-04-20 14:30:00,322.55,322.76,322.34,322.59,4412.0,310.4372,310.6393,310.2351,310.4757,4412.0
2021-04-20 14:35:00,322.72,323.14,322.66,323.06,4701.0,310.6008,311.0051,310.5431,310.9281,4701.0
2021-04-20 14:40:00,323.14,323.18,323.0,323.14,1200.0,311.0051,311.0436,310.8703,311.0051,1200.0
2021-04-20 14:45:00,322.9,323.18,322.87,323.18,2456.0,310.7741,311.0436,310.7452,311.0436,2456.0
2021-04-20 14:50:00,323.14,323.26,323.08,323.23,1664.0,311.0051,311.1206,310.9473,311.0917,1664.0
2021-04-20 14:55:00,323.16,323.23,323.04,323.13,3685.0,311.0243,311.0917,310.9088,310.9954,3685.0
2021-04-20 15:00:00,323.15,323.31,323.06,323.06,2356.0,311.0147,311.1687,310.9281,310.9281,2356.0
2021-04-20 15:05:00,323.15,323.31,323.1,323.16,4501.0,311.0147,311.1687,310.9666,311.0243,4501.0
2021-04-20 15:10:00,323.15,323.34,323.15,323.29,3123.0,311.0147,311.1976,311.0147,311.1494,3123.0
2021-04-20 15:15:00,323.3,323.46,323.3,323.31,2100.0,311.1591,311.3131,311.1591,311.1687,2100.0
2021-04-20 15:20:00,323.31,323.31,323.02,323.11,6982.0,311.1687,311.1687,310.8896,310.9762,6982.0
2021-04-20 15:25:00,323.07,323.19,322.94,323.19,5355.0,310.9377,311.0532,310.8126,311.0532,5355.0
2021-04-20 15:30:00,323.25,323.33,323.11,323.2,3938.0,311.1109,311.1879,310.9762,311.0628,3938.0
2021-04-20 15:35:00,323.21,323.5,323.21,323.48,7970.0,311.0724,311.3516,311.0724,311.3323,7970.0
2021-04-20 15:40:00,323.44,324.04,323.44,323.87,5732.0,311.2938,311.8713,311.2938,311.7077,5732.0
2021-04-20 15:45:00,323.85,323.92,323.52,323.78,8952.0,311.6884,311.7558,311.3708,311.621,8952.0
2021-04-20 15:50:00,323.82,323.83,323.44,323.52,16007.0,311.6595,311.6692,311.2938,311.3708,16007.0
2021-04-20 15:55:00,323.49,323.84,323.29,323.6,35344.0,311.3419,311.6788,311.1494,311.4478,35344.0
2021-04-21 09:30:00,324.49,325.94,323.68,323.68,12073.0,312.3044,313.6999,311.5248,311.5248,12073.0
2021-04-21 09:35:00,324.27,325.13,324.27,324.3,7429.0,312.0926,312.9203,312.0926,312.1215,7429.0
2021-04-21 09:40:00,324.26,325.76,324.11,325.74,7400.0,312.083,313.5267,311.9386,313.5074,7400.0
2021-04-21 09:45:00,325.48,326.13,324.84,325.94,7044.0,313.2572,313.8828,312.6412,313.6999,7044.0
2021-04-21 09:50:00,326.06,326.13,325.17,325.18,4036.0,313.8154,313.8828,312.9588,312.9685,4036.0
2021-04-21 09:55:00,325.23,325.45,324.94,325.29,2526.0,313.0166,313.2283,312.7375,313.0743,2526.0
2021-04-21 10:00:00,325.65,325.65,325.41,325.61,1200.0,313.4208,313.4208,313.1898,313.3823,1200.0
2021-04-21 10:05:00,325.41,325.9,325.07,325.85,3279.0,313.1898,313.6614,312.8626,313.6133,3279.0
2021-04-21 10:10:00,325.57,325.7,325.02,325.02,1800.0,313.3438,313.4689,312.8145,312.8145,1800.0
2021-04-21 10:15:00,325.1,325.7,325.06,325.25,2805.0,312.8915,313.4689,312.853,313.0358,2805.0
2021-04-21 10:20:00,325.18,325.52,324.87,325.52,2400.0,312.9685,313.2957,312.6701,313.2957,2400.0
2021-04-21 10:25:00,325.27,325.78,325.13,325.57,1800.0,313.0551,313.5459,312.9203,313.3438,1800.0
2021-04-21 10:30:00,325.62,325.81,325.53,325.62,4557.0,313.3919,313.5748,313.3053,313.3919,4557.0
2021-04-21 10:35:00,325.79,326.23,325.79,326.16,1438.0,313.5556,313.979,313.5556,313.9117,1438.0
2021-04-21 10:40:00,326.25,326.49,326.15,326.17,4020.0,313.9983,314.2293,313.902,313.9213,4020.0
2021-04-21 10:45:00,326.24,326.39,326.05,326.25,2307.0,313.9887,314.133,313.8058,313.9983,2307.0
2021-04-21 10:50:00,326.38,326.57,325.93,325.99,4114.0,314.1234,314.3063,313.6903,313.748,4114.0
2021-04-21 10:55:00,326.11,326.55,325.93,326.55,4236.0,313.8635,314.287,313.6903,314.287,4236.0
2021-04-21 11:00:00,326.58,326.89,326.42,326.73,5211.0,314.3159,314.6142,314.1619,314.4603,5211.0
2021-04-21 11:05:00,326.65,326.92,326.56,326.67,4921.0,314.3833,314.6431,314.2966,314.4025,4921.0
2021-04-21 11:10:00,326.67,327.24,326.67,327.22,4220.0,314.4025,314.9511,314.4025,314.9319,4220.0
2021-04-21 11:15:00,327.13,327.23,326.7,326.7,4344.0,314.8452,314.9415,314.4314,314.4314,4344.0
2021-04-21 11:20:00,326.69,326.98,326.64,326.64,5002.0,314.4218,314.7009,314.3736,314.3736,5002.0
2021-04-21 11:25:00,326.58,327.16,326.58,326.88,3869.0,314.3159,314.8741,314.3159,314.6046,3869.0
2021-04-21 11:30:00,326.9,326.96,326.34,326.75,4755.0,314.6239,314.6816,314.0849,314.4795,4755.0
2021-04-21 11:35:00,326.52,326.52,326.25,326.34,1904.0,314.2581,314.2581,313.9983,314.0849,1904.0
2021-04-21 11:40:00,326.29,326.44,326.17,326.39,1441.0,314.0368,314.1811,313.9213,314.133,1441.0
2021-04-21 11:45:00,326.39,326.51,326.12,326.16,2921.0,314.133,314.2485,313.8732,313.9117,2921.0
2021-04-21 11:50:00,326.16,326.16,325.92,325.98,1876.0,313.9117,313.9117,313.6807,313.7384,1876.0
2021-04-21 11:55:00,326.16,326.16,325.94,325.94,2623.0,313.9117,313.9117,313.6999,313.6999,2623.0
2021-04-21 12:00:00,325.93,326.17,325.93,326.17,2710.0,313.6903,313.9213,313.6903,313.9213,2710.0
2021-04-21 12:05:00,326.25,326.25,326.15,326.18,600.0,313.9983,313.9983,313.902,313.9309,600.0
2021-04-21 12:10:00,326.21,326.21,325.67,325.87,2013.0,313.9598,313.9598,313.4401,313.6326,2013.0
2021-04-21 12:15:00,325.79,325.96,325.79,325.88,2525.0,313.5556,313.7192,313.5556,313.6422,2525.0
2021-04-21 12:20:00,325.84,326.47,325.79,326.41,20722.0,313.6037,314.21,313.5556,314.1523,20722.0
2021-04-21 12:25:00,326.44,326.62,326.12,326.13,6588.0,314.1811,314.3544,313.8732,313.8828,6588.0
2021-04-21 12:30:00,326.21,326.44,326.01,326.01,5134.0,313.9598,314.1811,313.7673,313.7673,5134.0
2021-04-21 12:35:00,326.02,326.13,325.55,325.55,2600.0,313.7769,313.8828,313.3246,313.3246,2600.0
2021-04-21 12:40:00,325.5,326.0,325.5,325.93,4274.0,313.2764,313.7577,313.2764,313.6903,4274.0
2021-04-21 12:45:00,325.86,325.89,325.68,325.89,3000.0,313.6229,313.6518,313.4497,313.6518,3000.0
2021-04-21 12:50:00,325.82,325.97,325.72,325.97,1419.0,313.5844,313.7288,313.4882,313.7288,1419.0
2021-04-21 12:55:00,325.93,326.23,325.5,325.67,15744.0,313.6903,313.979,313.2764,313.4401,15744.0
2021-04-21 13:00:00,325.77,326.05,325.76,326.05,800.0,313.5363,313.8058,313.5267,313.8058,800.0
2021-04-21 13:05:00,325.96,325.96,325.81,325.9,1200.0,313.7192,313.7192,313.5748,313.6614,1200.0
2021-04-21 13:10:00,325.83,325.9,325.78,325.78,600.0,313.5941,313.6614,313.5459,313.5459,600.0
2021-04-21 13:15:00,325.78,325.78,325.62,325.62,1000.0,313.5459,313.5459,313.3919,313.3919,1000.0
2021-04-21 13:20:00,325.51,325.51,325.38,325.41,1405.0,313.2861,313.2861,313.161,313.1898,1405.0
2021-04-21 13:25:00,325.37,325.41,325.29,325.3,703.0,313.1513,313.1898,313.0743,313.084,703.0
2021-04-21 13:30:00,325.27,325.35,325.24,325.28,3100.0,313.0551,313.1321,313.0262,313.0647,3100.0
2021-04-21 13:35:00,325.33,325.51,325.28,325.39,1200.0,313.1128,313.2861,313.0647,313.1706,1200.0
2021-04-21 13:40:00,325.37,325.37,325.27,325.28,800.0,313.1513,313.1513,313.0551,313.0647,800.0
2021-04-21 13:45:00,325.28,325.3,325.08,325.08,1150.0,313.0647,313.084,312.8722,312.8722,1150.0
2021-04-21 13:50:00,324.99,325.13,324.99,325.11,704.0,312.7856,312.9203,312.7856,312.9011,704.0
2021-04-21 13:55:00,325.01,325.13,324.87,324.96,1056.0,312.8048,312.9203,312.6701,312.7567,1056.0
2021-04-21 14:00:00,324.97,325.14,324.92,325.0,1900.0,312.7664,312.93,312.7182,312.7952,1900.0
2021-04-21 14:05:00,325.05,325.34,325.05,325.34,1876.0,312.8433,313.1225,312.8433,313.1225,1876.0
2021-04-21 14:10:00,325.36,325.42,325.13,325.25,1665.0,313.1417,313.1995,312.9203,313.0358,1665.0
2021-04-21 14:15:00,325.28,325.43,325.18,325.18,749.0,313.0647,313.2091,312.9685,312.9685,749.0
2021-04-21 14:20:00,325.25,325.29,325.1,325.16,1300.0,313.0358,313.0743,312.8915,312.9492,1300.0
2021-04-21 14:25:00,325.15,325.25,325.1,325.1,1000.0,312.9396,313.0358,312.8915,312.8915,1000.0
2021-04-21 14:30:00,325.11,325.22,325.03,325.09,700.0,312.9011,313.007,312.8241,312.8818,700.0
2021-04-21 14:35:00,325.07,325.15,325.07,325.09,1100.0,312.8626,312.9396,312.8626,312.8818,1100.0
2021-04-21 14:40:00,325.02,325.17,324.87,324.87,2390.0,312.8145,312.9588,312.6701,312.6701,2390.0
2021-04-21 14:45:00,324.91,324.92,324.68,324.69,1946.0,312.7086,312.7182,312.4872,312.4969,1946.0
2021-04-21 14:50:00,324.68,324.71,324.61,324.62,1117.0,312.4872,312.5161,312.4199,312.4295,1117.0
2021-04-21 14:55:00,324.66,324.84,324.63,324.84,2100.0,312.468,312.6412,312.4391,312.6412,2100.0
2021-04-21 15:00:00,324.98,325.02,324.84,324.85,2922.0,312.776,312.8145,312.6412,312.6509,2922.0
2021-04-21 15:05:00,324.77,324.91,324.6,324.6,2368.0,312.5739,312.7086,312.4102,312.4102,2368.0
2021-04-21 15:10:00,324.6,324.68,324.58,324.65,1329.0,312.4102,312.4872,312.391,312.4584,1329.0
2021-04-21 15:15:00,324.63,324.77,324.54,324.72,2300.0,312.4391,312.5739,312.3525,312.5257,2300.0
2021-04-21 15:20:00,324.72,325.0,324.67,324.93,1865.0,312.5257,312.7952,312.4776,312.7279,1865.0
2021-04-21 15:25:00,324.93,324.93,324.71,324.74,3920.0,312.7279,312.7279,312.5161,312.545,3920.0
2021-04-21 15:30:00,324.73,324.89,324.45,324.75,9552.0,312.5354,312.6894,312.2659,312.5546,9552.0
2021-04-21 15:35:00,324.8,325.02,324.77,324.9,3600.0,312.6027,312.8145,312.5739,312.699,3600.0
2021-04-21 15:40:00,324.86,325.13,324.85,324.97,7315.0,312.6605,312.9203,312.6509,312.7664,7315.0
2021-04-21 15:45:00,325.04,325.57,325.0,325.27,9249.0,312.8337,313.3438,312.7952,313.0551,9249.0
2021-04-21 15:50:00,325.24,325.35,324.77,324.85,13424.0,313.0262,313.1321,312.5739,312.6509,13424.0
2021-04-21 15:55:00,324.9,325.33,324.55,325.33,37364.0,312.699,313.1128,312.3621,313.1128,37364.0
2021-04-22 09:30:00,324.79,325.13,323.29,324.99,11308.0,312.5931,312.9203,311.1494,312.7856,11308.0
2021-04-22 09:35:00,324.87,325.34,324.13,324.86,5028.0,312.6701,313.1225,311.9579,312.6605,5028.0
2021-04-22 09:40:00,324.4,325.27,324.37,324.93,7254.0,312.2178,313.0551,312.1889,312.7279,7254.0
2021-04-22 09:45:00,325.09,326.7,325.09,326.36,16912.0,312.8818,314.4314,312.8818,314.1042,16912.0
2021-04-22 09:50:00,326.34,326.71,325.89,326.47,5948.0,314.0849,314.441,313.6518,314.21,5948.0
2021-04-22 09:55:00,326.48,326.99,326.48,326.8,9664.0,314.2196,314.7105,314.2196,314.5276,9664.0
2021-04-22 10:00:00,326.67,326.71,325.92,326.36,5040.0,314.4025,314.441,313.6807,314.1042,5040.0
2021-04-22 10:05:00,326.5,327.4,326.5,327.4,1400.0,314.2389,315.1051,314.2389,315.1051,1400.0
2021-04-22 10:10:00,327.4,327.82,327.38,327.48,5746.0,315.1051,315.5093,315.0858,315.1821,5746.0
2021-04-22 10:15:00,327.44,327.64,327.23,327.24,3767.0,315.1436,315.3361,314.9415,314.9511,3767.0
2021-04-22 10:20:00,327.32,327.36,326.92,326.92,9042.0,315.0281,315.0666,314.6431,314.6431,9042.0
2021-04-22 10:25:00,326.97,327.1,326.56,326.85,6288.0,314.6912,314.8164,314.2966,314.5758,6288.0
2021-04-22 10:30:00,326.93,327.15,326.73,327.15,3291.0,314.6527,314.8645,314.4603,314.8645,3291.0
2021-04-22 10:35:00,327.2,327.97,327.2,327.97,2896.0,314.9126,315.6537,314.9126,315.6537,2896.0
2021-04-22 10:40:00,327.65,327.85,327.6,327.7,5868.0,315.3457,315.5382,315.2976,315.3938,5868.0
2021-04-22 10:45:00,327.78,328.27,327.78,328.01,3277.0,315.4708,315.9424,315.4708,315.6922,3277.0
2021-04-22 10:50:00,328.04,328.7,328.03,328.53,7076.0,315.7211,316.3563,315.7114,316.1927,7076.0
2021-04-22 10:55:00,328.53,329.04,328.39,329.0,9084.0,316.1927,316.6835,316.0579,316.645,9084.0
2021-04-22 11:00:00,328.97,329.03,328.34,328.34,25556.0,316.6161,316.6739,316.0098,316.0098,25556.0
2021-04-22 11:05:00,327.97,328.48,327.97,328.42,2049.0,315.6537,316.1445,315.6537,316.0868,2049.0
2021-04-22 11:10:00,328.31,328.52,328.22,328.38,1618.0,315.9809,316.183,315.8943,316.0483,1618.0
2021-04-22 11:15:00,328.47,328.47,328.0,328.01,2150.0,316.1349,316.1349,315.6826,315.6922,2150.0
2021-04-22 11:20:00,328.01,328.1,327.72,328.1,3300.0,315.6922,315.7788,315.4131,315.7788,3300.0
2021-04-22 11:25:00,328.23,328.28,328.17,328.2,800.0,315.9039,315.9521,315.8462,315.8751,800.0
2021-04-22 11:30:00,328.07,328.42,327.86,328.15,2001.0,315.7499,316.0868,315.5478,315.8269,2001.0
2021-04-22 11:35:00,328.34,328.34,327.3,327.32,9689.0,316.0098,316.0098,315.0089,315.0281,9689.0
2021-04-22 11:40:00,327.23,327.38,327.23,327.38,1377.0,314.9415,315.0858,314.9415,315.0858,1377.0
2021-04-22 11:45:00,327.47,327.67,327.26,327.26,2433.0,315.1725,315.365,314.9704,314.9704,2433.0
2021-04-22 11:50:00,327.33,327.33,327.02,327.27,4114.0,315.0377,315.0377,314.7394,314.98,4114.0
2021-04-22 11:55:00,327.16,327.36,326.9,327.34,2803.0,314.8741,315.0666,314.6239,315.0474,2803.0
2021-04-22 12:00:00,327.36,327.76,327.36,327.76,3505.0,315.0666,315.4516,315.0666,315.4516,3505.0
2021-04-22 12:05:00,327.75,327.88,327.61,327.88,2264.0,315.442,315.5671,315.3072,315.5671,2264.0
2021-04-22 12:10:00,327.71,327.79,327.65,327.73,1025.0,315.4035,315.4805,315.3457,315.4227,1025.0
2021-04-22 12:15:00,327.91,327.91,327.59,327.72,6373.0,315.5959,315.5959,315.288,315.4131,6373.0
2021-04-22 12:20:00,327.58,327.82,327.57,327.73,2443.0,315.2783,315.5093,315.2687,315.4227,2443.0
2021-04-22 12:25:00,327.44,327.58,327.44,327.58,1123.0,315.1436,315.2783,315.1436,315.2783,1123.0
2021-04-22 12:30:00,327.59,327.92,327.59,327.92,2451.0,315.288,315.6056,315.288,315.6056,2451.0
2021-04-22 12:35:00,328.0,328.25,327.51,328.23,5662.0,315.6826,315.9232,315.211,315.9039,5662.0
2021-04-22 12:40:00,328.19,328.23,327.88,328.05,3063.0,315.8654,315.9039,315.5671,315.7307,3063.0
2021-04-22 12:45:00,328.05,328.21,328.05,328.19,2844.0,315.7307,315.8847,315.7307,315.8654,2844.0
2021-04-22 12:50:00,328.17,328.28,328.08,328.17,3285.0,315.8462,315.9521,315.7596,315.8462,3285.0
2021-04-22 12:55:00,328.11,328.73,328.11,328.47,4238.0,315.7884,316.3852,315.7884,316.1349,4238.0
2021-04-22 13:00:00,328.38,328.39,327.97,328.07,2400.0,316.0483,316.0579,315.6537,315.7499,2400.0
2021-04-22 13:05:00,328.07,328.15,327.05,327.06,2601.0,315.7499,315.8269,314.7682,314.7779,2601.0
2021-04-22 13:10:00,326.91,327.56,326.75,327.52,4337.0,314.6335,315.2591,314.4795,315.2206,4337.0
2021-04-22 13:15:00,327.63,327.63,326.11,326.27,7172.0,315.3265,315.3265,313.8635,314.0175,7172.0
2021-04-22 13:20:00,326.21,326.61,326.09,326.46,1500.0,313.9598,314.3448,313.8443,314.2004,1500.0
2021-04-22 13:25:00,326.49,327.13,326.49,327.05,1166.0,314.2293,314.8452,314.2293,314.7682,1166.0
2021-04-22 13:30:00,326.82,326.83,326.42,326.68,3537.0,314.5469,314.5565,314.1619,314.4121,3537.0
2021-04-22 13:35:00,326.57,326.6,325.98,326.21,1701.0,314.3063,314.3351,313.7384,313.9598,1701.0
2021-04-22 13:40:00,326.12,326.33,325.48,325.48,2203.0,313.8732,314.0753,313.2572,313.2572,2203.0
2021-04-22 13:45:00,325.5,325.87,325.46,325.5,2010.0,313.2764,313.6326,313.238,313.2764,2010.0
2021-04-22 13:50:00,325.44,325.63,325.05,325.05,1030.0,313.2187,313.4016,312.8433,312.8433,1030.0
2021-04-22 13:55:00,325.1,325.13,324.68,324.98,2300.0,312.8915,312.9203,312.4872,312.776,2300.0
2021-04-22 14:00:00,324.8,324.8,324.05,324.05,4627.0,312.6027,312.6027,311.8809,311.8809,4627.0
2021-04-22 14:05:00,323.96,325.07,323.75,325.04,20901.0,311.7943,312.8626,311.5922,312.8337,20901.0
2021-04-22 14:10:00,325.17,325.19,324.74,325.08,2100.0,312.9588,312.9781,312.545,312.8722,2100.0
2021-04-22 14:15:00,325.09,325.24,325.03,325.22,4574.0,312.8818,313.0262,312.8241,313.007,4574.0
2021-04-22 14:20:00,325.31,325.31,324.88,325.01,1147.0,313.0936,313.0936,312.6797,312.8048,1147.0
2021-04-22 14:25:00,324.97,325.29,324.97,325.22,3161.0,312.7664,313.0743,312.7664,313.007,3161.0
2021-04-22 14:30:00,325.23,325.36,324.98,325.19,3888.0,313.0166,313.1417,312.776,312.9781,3888.0
2021-04-22 14:35:00,325.16,325.74,325.14,325.74,2200.0,312.9492,313.5074,312.93,313.5074,2200.0
2021-04-22 14:40:00,325.75,325.92,325.59,325.84,1728.0,313.5171,313.6807,313.3631,313.6037,1728.0
2021-04-22 14:45:00,325.9,326.03,325.84,325.84,1306.0,313.6614,313.7865,313.6037,313.6037,1306.0
2021-04-22 14:50:00,326.05,326.17,325.92,326.04,1522.0,313.8058,313.9213,313.6807,313.7962,1522.0
2021-04-22 14:55:00,326.15,326.16,325.74,325.74,1235.0,313.902,313.9117,313.5074,313.5074,1235.0
2021-04-22 15:00:00,325.93,325.96,325.81,325.81,2144.0,313.6903,313.7192,313.5748,313.5748,2144.0
2021-04-22 15:05:00,325.73,325.85,325.35,325.35,1435.0,313.4978,313.6133,313.1321,313.1321,1435.0
2021-04-22 15:10:00,325.49,325.59,325.23,325.27,2480.0,313.2668,313.3631,313.0166,313.0551,2480.0
2021-04-22 15:15:00,325.23,325.39,324.81,325.05,4741.0,313.0166,313.1706,312.6124,312.8433,4741.0
2021-04-22 15:20:00,324.95,325.18,324.93,325.01,5914.0,312.7471,312.9685,312.7279,312.8048,5914.0
2021-04-22 15:25:00,324.96,324.96,324.44,324.8,6891.0,312.7567,312.7567,312.2563,312.6027,6891.0
2021-04-22 15:30:00,324.86,325.47,324.84,325.39,4657.0,312.6605,313.2476,312.6412,313.1706,4657.0
2021-04-22 15:35:00,325.28,325.28,324.63,324.71,6148.0,313.0647,313.0647,312.4391,312.5161,6148.0
2021-04-22 15:40:00,324.79,325.26,324.75,324.82,6552.0,312.5931,313.0455,312.5546,312.622,6552.0
2021-04-22 15:45:00,324.91,325.55,324.74,324.96,11509.0,312.7086,313.3246,312.545,312.7567,11509.0
2021-04-22 15:50:00,324.81,325.35,324.73,325.13,7951.0,312.6124,313.1321,312.5354,312.9203,7951.0
2021-04-22 15:55:00,325.15,325.45,324.79,324.91,34874.0,312.9396,313.2283,312.5931,312.7086,34874.0
2021-04-23 09:30:00,325.61,327.37,325.0,326.84,5792.0,313.3823,315.0762,312.7952,314.5661,5792.0
2021-04-23 09:35:00,327.24,327.24,325.57,326.16,4015.0,314.9511,314.9511,313.3438,313.9117,4015.0
2021-04-23 09:40:00,326.13,326.42,324.95,325.52,3795.0,313.8828,314.1619,312.7471,313.2957,3795.0
2021-04-23 09:45:00,325.28,325.79,325.28,325.32,1462.0,313.0647,313.5556,313.0647,313.1032,1462.0
2021-04-23 09:50:00,325.66,325.95,325.15,325.28,7875.0,313.4304,313.7095,312.9396,313.0647,7875.0
2021-04-23 09:55:00,325.29,325.78,325.29,325.77,5017.0,313.0743,313.5459,313.0743,313.5363,5017.0
2021-04-23 10:00:00,325.75,325.86,325.09,325.6,11025.0,313.5171,313.6229,312.8818,313.3727,11025.0
2021-04-23 10:05:00,325.56,325.58,325.18,325.18,2100.0,313.3342,313.3534,312.9685,312.9685,2100.0
2021-04-23 10:10:00,325.3,325.3,324.51,324.54,4231.0,313.084,313.084,312.3236,312.3525,4231.0
2021-04-23 10:15:00,324.66,325.2,324.51,324.6,5326.0,312.468,312.9877,312.3236,312.4102,5326.0
2021-04-23 10:20:00,324.46,324.46,323.23,323.23,5193.0,312.2755,312.2755,311.0917,311.0917,5193.0
2021-04-23 10:25:00,323.41,323.48,322.46,323.11,10054.0,311.2649,311.3323,310.3506,310.9762,10054.0
2021-04-23 10:30:00,323.19,324.18,323.19,323.74,6265.0,311.0532,312.006,311.0532,311.5825,6265.0
2021-04-23 10:35:00,323.79,324.32,323.78,324.17,7869.0,311.6307,312.1408,311.621,311.9964,7869.0
2021-04-23 10:40:00,324.46,325.43,324.23,324.88,11989.0,312.2755,313.2091,312.0541,312.6797,11989.0
2021-04-23 10:45:00,324.68,325.05,324.43,325.05,1064.0,312.4872,312.8433,312.2466,312.8433,1064.0
2021-04-23 10:50:00,325.1,325.52,325.1,325.38,3156.0,312.8915,313.2957,312.8915,313.161,3156.0
2021-04-23 10:55:00,325.55,325.59,325.2,325.46,9401.0,313.3246,313.3631,312.9877,313.238,9401.0
2021-04-23 11:00:00,325.44,325.53,325.33,325.33,1644.0,313.2187,313.3053,313.1128,313.1128,1644.0
2021-04-23 11:05:00,325.38,325.6,325.37,325.52,3568.0,313.161,313.3727,313.1513,313.2957,3568.0
2021-04-23 11:10:00,325.63,325.86,325.4,325.68,5085.0,313.4016,313.6229,313.1802,313.4497,5085.0
2021-04-23 11:15:00,325.64,326.2,325.64,326.13,5240.0,313.4112,313.9502,313.4112,313.8828,5240.0
2021-04-23 11:20:00,326.15,326.24,325.76,326.24,4796.0,313.902,313.9887,313.5267,313.9887,4796.0
2021-04-23 11:25:00,326.02,326.26,325.77,326.13,4596.0,313.7769,314.0079,313.5363,313.8828,4596.0
2021-04-23 11:30:00,326.32,326.94,326.16,326.89,6638.0,314.0657,314.6624,313.9117,314.6142,6638.0
2021-04-23 11:35:00,326.89,327.0,326.43,326.59,6583.0,314.6142,314.7201,314.1715,314.3255,6583.0
2021-04-23 11:40:00,326.59,326.76,326.45,326.72,3646.0,314.3255,314.4891,314.1908,314.4506,3646.0
2021-04-23 11:45:00,326.68,327.27,326.66,327.21,7833.0,314.4121,314.98,314.3929,314.9222,7833.0
2021-04-23 11:50:00,327.2,327.77,327.2,327.46,7733.0,314.9126,315.4612,314.9126,315.1628,7733.0
2021-04-23 11:55:00,327.57,328.12,327.46,327.99,2337.0,315.2687,315.7981,315.1628,315.6729,2337.0
2021-04-23 12:00:00,328.07,328.23,327.89,328.06,12465.0,315.7499,315.9039,315.5767,315.7403,12465.0
2021-04-23 12:05:00,328.23,328.72,327.71,328.2,20905.0,315.9039,316.3755,315.4035,315.8751,20905.0
2021-04-23 12:10:00,328.29,328.29,327.9,327.99,3851.0,315.9617,315.9617,315.5863,315.6729,3851.0
2021-04-23 12:15:00,328.57,328.99,328.15,328.27,9676.0,316.2312,316.6354,315.8269,315.9424,9676.0
2021-04-23 12:20:00,328.26,328.43,327.83,327.83,6073.0,315.9328,316.0964,315.5189,315.5189,6073.0
2021-04-23 12:25:00,327.96,328.3,327.82,328.3,4244.0,315.6441,315.9713,315.5093,315.9713,4244.0
2021-04-23 12:30:00,328.15,328.35,327.99,328.29,2301.0,315.8269,316.0194,315.6729,315.9617,2301.0
2021-04-23 12:35:00,328.29,328.72,328.17,328.32,5669.0,315.9617,316.3755,315.8462,315.9905,5669.0
2021-04-23 12:40:00,328.34,328.58,328.16,328.21,2814.0,316.0098,316.2408,315.8366,315.8847,2814.0
2021-04-23 12:45:00,328.16,328.48,328.14,328.48,2100.0,315.8366,316.1445,315.8173,316.1445,2100.0
2021-04-23 12:50:00,328.35,328.52,328.21,328.21,4324.0,316.0194,316.183,315.8847,315.8847,4324.0
2021-04-23 12:55:00,328.23,328.23,327.92,328.21,7544.0,315.9039,315.9039,315.6056,315.8847,7544.0
2021-04-23 13:00:00,328.42,328.63,328.26,328.31,2288.0,316.0868,316.2889,315.9328,315.9809,2288.0
2021-04-23 13:05:00,328.34,328.64,328.24,328.28,3483.0,316.0098,316.2985,315.9136,315.9521,3483.0
2021-04-23 13:10:00,328.29,328.77,328.29,328.44,4396.0,315.9617,316.4236,315.9617,316.106,4396.0
2021-04-23 13:15:00,328.59,328.69,328.46,328.5,2083.0,316.2504,316.3467,316.1253,316.1638,2083.0
2021-04-23 13:20:00,328.39,328.48,328.19,328.43,1500.0,316.0579,316.1445,315.8654,316.0964,1500.0
2021-04-23 13:25:00,328.51,328.51,328.12,328.33,2184.0,316.1734,316.1734,315.7981,316.0002,2184.0
2021-04-23 13:30:00,328.43,328.51,328.07,328.07,1716.0,316.0964,316.1734,315.7499,315.7499,1716.0
2021-04-23 13:35:00,328.13,328.22,327.97,328.06,1932.0,315.8077,315.8943,315.6537,315.7403,1932.0
2021-04-23 13:40:00,328.06,328.3,328.0,328.19,4517.0,315.7403,315.9713,315.6826,315.8654,4517.0
2021-04-23 13:45:00,328.14,328.14,327.9,327.96,2175.0,315.8173,315.8173,315.5863,315.6441,2175.0
2021-04-23 13:50:00,327.96,327.96,327.64,327.64,1411.0,315.6441,315.6441,315.3361,315.3361,1411.0
2021-04-23 13:55:00,327.84,327.88,327.66,327.7,1907.0,315.5286,315.5671,315.3553,315.3938,1907.0
2021-04-23 14:00:00,327.9,328.0,327.71,327.82,1500.0,315.5863,315.6826,315.4035,315.5093,1500.0
2021-04-23 14:05:00,327.94,328.08,327.9,328.08,2019.0,315.6248,315.7596,315.5863,315.7596,2019.0
2021-04-23 14:10:00,328.06,328.07,327.85,327.94,2049.0,315.7403,315.7499,315.5382,315.6248,2049.0
2021-04-23 14:15:00,327.91,328.11,327.9,328.11,1906.0,315.5959,315.7884,315.5863,315.7884,1906.0
2021-04-23 14:20:00,328.33,328.33,328.04,328.04,1820.0,316.0002,316.0002,315.7211,315.7211,1820.0
2021-04-23 14:25:00,328.0,328.01,327.67,327.79,1100.0,315.6826,315.6922,315.365,315.4805,1100.0
2021-04-23 14:30:00,327.96,328.11,327.96,328.04,910.0,315.6441,315.7884,315.6441,315.7211,910.0
2021-04-23 14:35:00,328.28,328.28,328.05,328.25,3682.0,315.9521,315.9521,315.7307,315.9232,3682.0
2021-04-23 14:40:00,328.31,328.57,328.31,328.57,4000.0,315.9809,316.2312,315.9809,316.2312,4000.0
2021-04-23 14:45:00,328.71,328.71,328.27,328.47,2498.0,316.3659,316.3659,315.9424,316.1349,2498.0
2021-04-23 14:50:00,328.45,328.5,327.9,328.06,4173.0,316.1157,316.1638,315.5863,315.7403,4173.0
2021-04-23 14:55:00,328.02,328.11,326.99,326.99,7690.0,315.7018,315.7884,314.7105,314.7105,7690.0
2021-04-23 15:00:00,327.17,327.82,327.1,327.81,4425.0,314.8837,315.5093,314.8164,315.4997,4425.0
2021-04-23 15:05:00,327.88,328.18,327.69,327.96,3669.0,315.5671,315.8558,315.3842,315.6441,3669.0
2021-04-23 15:10:00,327.91,328.23,327.76,328.23,3117.0,315.5959,315.9039,315.4516,315.9039,3117.0
2021-04-23 15:15:00,328.27,328.41,328.13,328.3,3574.0,315.9424,316.0772,315.8077,315.9713,3574.0
2021-04-23 15:20:00,328.36,328.64,328.34,328.63,1920.0,316.029,316.2985,316.0098,316.2889,1920.0
2021-04-23 15:25:00,328.55,328.69,328.33,328.33,4841.0,316.2119,316.3467,316.0002,316.0002,4841.0
2021-04-23 15:30:00,328.42,328.68,328.4,328.64,4960.0,316.0868,316.337,316.0675,316.2985,4960.0
2021-04-23 15:35:00,328.69,328.8,328.62,328.8,6864.0,316.3467,316.4525,316.2793,316.4525,6864.0
2021-04-23 15:40:00,328.76,328.8,328.24,328.24,7504.0,316.414,316.4525,315.9136,315.9136,7504.0
2021-04-23 15:45:00,328.22,328.28,327.46,327.47,10094.0,315.8943,315.9521,315.1628,315.1725,10094.0
2021-04-23 15:50:00,327.51,327.86,327.39,327.63,14778.0,315.211,315.5478,315.0955,315.3265,14778.0
2021-04-23 15:55:00,327.65,328.04,327.49,327.7,30893.0,315.3457,315.7211,315.1917,315.3938,30893.0
2021-04-26 09:30:00,327.72,327.72,326.43,327.03,13388.0,315.4131,315.4131,314.1715,314.749,13388.0
2021-04-26 09:35:00,327.55,328.04,326.54,327.56,5040.0,315.2495,315.7211,314.2774,315.2591,5040.0
2021-04-26 09:40:00,327.62,327.73,327.12,327.12,2433.0,315.3168,315.4227,314.8356,314.8356,2433.0
2021-04-26 09:45:00,327.23,327.45,326.77,326.77,2184.0,314.9415,315.1532,314.4988,314.4988,2184.0
2021-04-26 09:50:00,327.29,327.72,326.71,327.19,3403.0,314.9992,315.4131,314.441,314.903,3403.0
2021-04-26 09:55:00,327.19,327.86,326.47,327.56,7323.0,314.903,315.5478,314.21,315.2591,7323.0
2021-04-26 10:00:00,327.33,328.02,327.33,327.66,2313.0,315.0377,315.7018,315.0377,315.3553,2313.0
2021-04-26 10:05:00,327.61,327.65,327.25,327.38,2483.0,315.3072,315.3457,314.9607,315.0858,2483.0
2021-04-26 10:10:00,327.48,327.77,326.94,326.94,3457.0,315.1821,315.4612,314.6624,314.6624,3457.0
2021-04-26 10:15:00,326.85,327.13,326.54,326.86,4473.0,314.5758,314.8452,314.2774,314.5854,4473.0
2021-04-26 10:20:00,326.75,327.14,326.75,327.14,2176.0,314.4795,314.8549,314.4795,314.8549,2176.0
2021-04-26 10:25:00,327.05,327.05,326.29,326.35,2500.0,314.7682,314.7682,314.0368,314.0945,2500.0
2021-04-26 10:30:00,326.43,326.43,325.91,325.91,3988.0,314.1715,314.1715,313.6711,313.6711,3988.0
2021-04-26 10:35:00,326.06,326.28,325.91,326.05,3536.0,313.8154,314.0272,313.6711,313.8058,3536.0
2021-04-26 10:40:00,326.07,326.85,325.89,326.85,3349.0,313.825,314.5758,313.6518,314.5758,3349.0
2021-04-26 10:45:00,327.0,327.41,326.91,327.37,3569.0,314.7201,315.1147,314.6335,315.0762,3569.0
2021-04-26 10:50:00,327.31,327.31,326.17,326.29,1707.0,315.0185,315.0185,313.9213,314.0368,1707.0
2021-04-26 10:55:00,326.55,326.74,326.03,326.16,4035.0,314.287,314.4699,313.7865,313.9117,4035.0
2021-04-26 11:00:00,326.04,327.06,326.04,326.97,3055.0,313.7962,314.7779,313.7962,314.6912,3055.0
2021-04-26 11:05:00,327.0,327.48,326.94,327.13,3434.0,314.7201,315.1821,314.6624,314.8452,3434.0
2021-04-26 11:10:00,326.95,327.12,326.57,326.68,3500.0,314.672,314.8356,314.3063,314.4121,3500.0
2021-04-26 11:15:00,326.58,326.6,326.0,326.35,3829.0,314.3159,314.3351,313.7577,314.0945,3829.0
2021-04-26 11:20:00,326.37,326.43,326.16,326.24,2401.0,314.1138,314.1715,313.9117,313.9887,2401.0
2021-04-26 11:25:00,326.15,326.56,326.14,326.5,4951.0,313.902,314.2966,313.8924,314.2389,4951.0
2021-04-26 11:30:00,326.62,326.73,326.46,326.56,3605.0,314.3544,314.4603,314.2004,314.2966,3605.0
2021-04-26 11:35:00,326.5,326.59,326.2,326.2,1995.0,314.2389,314.3255,313.9502,313.9502,1995.0
2021-04-26 11:40:00,326.22,326.6,326.1,326.6,1600.0,313.9694,314.3351,313.8539,314.3351,1600.0
2021-04-26 11:45:00,326.51,326.73,326.51,326.62,1900.0,314.2485,314.4603,314.2485,314.3544,1900.0
2021-04-26 11:50:00,326.56,326.78,326.3,326.78,2501.0,314.2966,314.5084,314.0464,314.5084,2501.0
2021-04-26 11:55:00,326.8,326.8,326.06,326.19,2687.0,314.5276,314.5276,313.8154,313.9405,2687.0
2021-04-26 12:00:00,326.31,326.31,326.09,326.09,550.0,314.056,314.056,313.8443,313.8443,550.0
2021-04-26 12:05:00,326.31,326.34,325.95,325.95,1434.0,314.056,314.0849,313.7095,313.7095,1434.0
2021-04-26 12:10:00,325.88,325.92,325.59,325.59,1638.0,313.6422,313.6807,313.3631,313.3631,1638.0
2021-04-26 12:15:00,325.49,325.53,325.41,325.42,700.0,313.2668,313.3053,313.1898,313.1995,700.0
2021-04-26 12:20:00,325.42,325.53,325.3,325.44,2326.0,313.1995,313.3053,313.084,313.2187,2326.0
2021-04-26 12:25:00,325.38,325.38,325.02,325.19,3239.0,313.161,313.161,312.8145,312.9781,3239.0
2021-04-26 12:30:00,325.3,325.38,325.19,325.35,2081.0,313.084,313.161,312.9781,313.1321,2081.0
2021-04-26 12:35:00,325.45,325.45,325.16,325.16,1202.0,313.2283,313.2283,312.9492,312.9492,1202.0
2021-04-26 12:40:00,325.37,325.54,325.14,325.54,1150.0,313.1513,313.3149,312.93,313.3149,1150.0
2021-04-26 12:45:00,325.63,325.63,325.39,325.39,1686.0,313.4016,313.4016,313.1706,313.1706,1686.0
2021-04-26 12:50:00,325.5,325.86,325.39,325.85,3131.0,313.2764,313.6229,313.1706,313.6133,3131.0
2021-04-26 12:55:00,325.91,325.91,325.54,325.54,1400.0,313.6711,313.6711,313.3149,313.3149,1400.0
2021-04-26 13:00:00,325.64,325.67,325.35,325.35,2262.0,313.4112,313.4401,313.1321,313.1321,2262.0
2021-04-26 13:05:00,325.47,325.57,325.46,325.53,1075.0,313.2476,313.3438,313.238,313.3053,1075.0
2021-04-26 13:10:00,325.4,325.4,325.24,325.27,701.0,313.1802,313.1802,313.0262,313.0551,701.0
2021-04-26 13:15:00,325.2,325.31,325.0,325.12,2543.0,312.9877,313.0936,312.7952,312.9107,2543.0
2021-04-26 13:20:00,325.11,325.51,324.95,325.45,2041.0,312.9011,313.2861,312.7471,313.2283,2041.0
2021-04-26 13:25:00,325.54,325.64,325.39,325.55,1803.0,313.3149,313.4112,313.1706,313.3246,1803.0
2021-04-26 13:30:00,325.65,325.68,325.53,325.53,1953.0,313.4208,313.4497,313.3053,313.3053,1953.0
2021-04-26 13:35:00,325.66,325.72,325.48,325.63,1710.0,313.4304,313.4882,313.2572,313.4016,1710.0
2021-04-26 13:40:00,325.57,325.63,325.2,325.63,2500.0,313.3438,313.4016,312.9877,313.4016,2500.0
2021-04-26 13:45:00,325.52,325.52,325.24,325.24,1277.0,313.2957,313.2957,313.0262,313.0262,1277.0
2021-04-26 13:50:00,325.28,325.28,325.09,325.26,1750.0,313.0647,313.0647,312.8818,313.0455,1750.0
2021-04-26 13:55:00,325.28,325.4,325.15,325.4,2400.0,313.0647,313.1802,312.9396,313.1802,2400.0
2021-04-26 14:00:00,325.4,325.4,324.99,325.15,15246.0,313.1802,313.1802,312.7856,312.9396,15246.0
2021-04-26 14:05:00,325.07,325.26,324.96,325.06,25840.0,312.8626,313.0455,312.7567,312.853,25840.0
2021-04-26 14:10:00,324.97,325.24,324.96,324.96,5575.0,312.7664,313.0262,312.7567,312.7567,5575.0
2021-04-26 14:15:00,324.89,324.98,324.87,324.93,1730.0,312.6894,312.776,312.6701,312.7279,1730.0
2021-04-26 14:20:00,324.88,325.29,324.87,325.1,2110.0,312.6797,313.0743,312.6701,312.8915,2110.0
2021-04-26 14:25:00,325.25,325.25,324.95,325.12,2392.0,313.0358,313.0358,312.7471,312.9107,2392.0
2021-04-26 14:30:00,325.18,325.45,324.9,325.4,18190.0,312.9685,313.2283,312.699,313.1802,18190.0
2021-04-26 14:35:00,325.39,325.44,325.18,325.3,10943.0,313.1706,313.2187,312.9685,313.084,10943.0
2021-04-26 14:40:00,325.38,325.47,325.07,325.16,7700.0,313.161,313.2476,312.8626,312.9492,7700.0
2021-04-26 14:45:00,325.06,325.43,325.06,325.3,7504.0,312.853,313.2091,312.853,313.084,7504.0
2021-04-26 14:50:00,325.5,325.52,325.22,325.4,2852.0,313.2764,313.2957,313.007,313.1802,2852.0
2021-04-26 14:55:00,325.4,325.4,325.22,325.22,2007.0,313.1802,313.1802,313.007,313.007,2007.0
2021-04-26 15:00:00,325.29,325.42,325.15,325.35,6906.0,313.0743,313.1995,312.9396,313.1321,6906.0
2021-04-26 15:05:00,325.53,325.8,325.53,325.68,6200.0,313.3053,313.5652,313.3053,313.4497,6200.0
2021-04-26 15:10:00,325.7,325.73,325.39,325.41,10321.0,313.4689,313.4978,313.1706,313.1898,10321.0
2021-04-26 15:15:00,325.42,325.73,325.25,325.6,13102.0,313.1995,313.4978,313.0358,313.3727,13102.0
2021-04-26 15:20:00,325.59,325.98,325.56,325.98,3868.0,313.3631,313.7384,313.3342,313.7384,3868.0
2021-04-26 15:25:00,325.92,325.94,325.32,325.32,8356.0,313.6807,313.6999,313.1032,313.1032,8356.0
2021-04-26 15:30:00,325.25,325.48,324.99,325.43,3606.0,313.0358,313.2572,312.7856,313.2091,3606.0
2021-04-26 15:35:00,325.35,325.58,325.28,325.52,2571.0,313.1321,313.3534,313.0647,313.2957,2571.0
2021-04-26 15:40:00,325.51,325.72,325.44,325.44,4547.0,313.2861,313.4882,313.2187,313.2187,4547.0
2021-04-26 15:45:00,325.42,325.8,325.3,325.41,11011.0,313.1995,313.5652,313.084,313.1898,11011.0
2021-04-26 15:50:00,325.31,326.01,325.3,325.87,18147.0,313.0936,313.7673,313.084,313.6326,18147.0
2021-04-26 15:55:00,325.84,325.92,325.02,325.23,43439.0,313.6037,313.6807,312.8145,313.0166,43439.0
2021-04-27 09:30:00,325.25,326.03,324.64,325.01,31729.0,313.0358,313.7865,312.4487,312.8048,31729.0
2021-04-27 09:35:00,325.5,325.77,324.46,324.46,8028.0,313.2764,313.5363,312.2755,312.2755,8028.0
2021-04-27 09:40:00,324.27,324.61,323.9,324.32,5240.0,312.0926,312.4199,311.7365,312.1408,5240.0
2021-04-27 09:45:00,324.41,325.14,324.39,324.93,9351.0,312.2274,312.93,312.2081,312.7279,9351.0
2021-04-27 09:50:00,324.66,324.84,324.43,324.43,2200.0,312.468,312.6412,312.2466,312.2466,2200.0
2021-04-27 09:55:00,323.98,324.08,323.29,323.54,1842.0,311.8135,311.9098,311.1494,311.3901,1842.0
2021-04-27 10:00:00,324.01,324.7,324.01,324.46,2971.0,311.8424,312.5065,311.8424,312.2755,2971.0
2021-04-27 10:05:00,324.33,324.46,324.03,324.42,7271.0,312.1504,312.2755,311.8617,312.237,7271.0
2021-04-27 10:10:00,324.36,324.36,324.03,324.15,2218.0,312.1793,312.1793,311.8617,311.9771,2218.0
2021-04-27 10:15:00,324.03,324.51,323.83,324.15,4024.0,311.8617,312.3236,311.6692,311.9771,4024.0
2021-04-27 10:20:00,324.06,324.06,323.63,323.85,1300.0,311.8905,311.8905,311.4767,311.6884,1300.0
2021-04-27 10:25:00,323.75,324.28,323.75,324.28,1902.0,311.5922,312.1023,311.5922,312.1023,1902.0
2021-04-27 10:30:00,324.22,324.73,324.0,324.49,5885.0,312.0445,312.5354,311.8328,312.3044,5885.0
2021-04-27 10:35:00,324.36,324.36,324.0,324.02,3203.0,312.1793,312.1793,311.8328,311.852,3203.0
2021-04-27 10:40:00,324.02,324.39,324.02,324.23,2320.0,311.852,312.2081,311.852,312.0541,2320.0
2021-04-27 10:45:00,324.48,324.59,324.05,324.21,7391.0,312.2948,312.4006,311.8809,312.0349,7391.0
2021-04-27 10:50:00,324.36,324.37,324.04,324.37,1700.0,312.1793,312.1889,311.8713,312.1889,1700.0
2021-04-27 10:55:00,324.4,324.65,324.4,324.65,2800.0,312.2178,312.4584,312.2178,312.4584,2800.0
2021-04-27 11:00:00,324.48,324.81,324.41,324.71,3404.0,312.2948,312.6124,312.2274,312.5161,3404.0
2021-04-27 11:05:00,324.5,324.9,324.5,324.69,3936.0,312.314,312.699,312.314,312.4969,3936.0
2021-04-27 11:10:00,324.71,324.71,324.4,324.4,3690.0,312.5161,312.5161,312.2178,312.2178,3690.0
2021-04-27 11:15:00,324.45,324.62,324.3,324.3,6501.0,312.2659,312.4295,312.1215,312.1215,6501.0
2021-04-27 11:20:00,324.2,324.41,323.84,324.3,3400.0,312.0253,312.2274,311.6788,312.1215,3400.0
2021-04-27 11:25:00,324.41,324.73,324.4,324.43,3300.0,312.2274,312.5354,312.2178,312.2466,3300.0
2021-04-27 11:30:00,324.6,324.65,324.53,324.59,2187.0,312.4102,312.4584,312.3429,312.4006,2187.0
2021-04-27 11:35:00,324.57,324.6,324.34,324.56,2465.0,312.3814,312.4102,312.16,312.3717,2465.0
2021-04-27 11:40:00,324.57,324.57,324.42,324.42,1233.0,312.3814,312.3814,312.237,312.237,1233.0
2021-04-27 11:45:00,324.54,324.82,324.5,324.71,3702.0,312.3525,312.622,312.314,312.5161,3702.0
2021-04-27 11:50:00,324.66,324.75,324.64,324.72,6521.0,312.468,312.5546,312.4487,312.5257,6521.0
2021-04-27 11:55:00,324.68,324.87,324.64,324.65,15191.0,312.4872,312.6701,312.4487,312.4584,15191.0
2021-04-27 12:00:00,324.77,324.77,324.67,324.7,600.0,312.5739,312.5739,312.4776,312.5065,600.0
2021-04-27 12:05:00,324.98,325.21,324.96,325.13,1766.0,312.776,312.9973,312.7567,312.9203,1766.0
2021-04-27 12:10:00,325.21,325.26,324.93,324.98,2709.0,312.9973,313.0455,312.7279,312.776,2709.0
2021-04-27 12:15:00,324.85,325.07,324.85,324.87,1952.0,312.6509,312.8626,312.6509,312.6701,1952.0
2021-04-27 12:20:00,324.98,324.98,324.66,324.73,5136.0,312.776,312.776,312.468,312.5354,5136.0
2021-04-27 12:25:00,324.73,324.74,324.49,324.5,7014.0,312.5354,312.545,312.3044,312.314,7014.0
2021-04-27 12:30:00,324.49,324.76,324.35,324.46,24668.0,312.3044,312.5642,312.1696,312.2755,24668.0
2021-04-27 12:35:00,324.49,324.81,324.48,324.66,6263.0,312.3044,312.6124,312.2948,312.468,6263.0
2021-04-27 12:40:00,324.67,324.71,324.5,324.62,7253.0,312.4776,312.5161,312.314,312.4295,7253.0
2021-04-27 12:45:00,324.67,325.11,324.51,325.11,8229.0,312.4776,312.9011,312.3236,312.9011,8229.0
2021-04-27 12:50:00,325.21,325.39,325.0,325.38,4222.0,312.9973,313.1706,312.7952,313.161,4222.0
2021-04-27 12:55:00,325.32,325.41,325.19,325.28,1400.0,313.1032,313.1898,312.9781,313.0647,1400.0
2021-04-27 13:00:00,325.32,325.45,325.08,325.1,6179.0,313.1032,313.2283,312.8722,312.8915,6179.0
2021-04-27 13:05:00,325.19,325.34,324.99,325.12,15396.0,312.9781,313.1225,312.7856,312.9107,15396.0
2021-04-27 13:10:00,325.01,325.25,325.01,325.14,3308.0,312.8048,313.0358,312.8048,312.93,3308.0
2021-04-27 13:15:00,325.1,325.13,324.74,324.87,9902.0,312.8915,312.9203,312.545,312.6701,9902.0
2021-04-27 13:20:00,324.87,325.06,324.87,324.96,7520.0,312.6701,312.853,312.6701,312.7567,7520.0
2021-04-27 13:25:00,324.91,325.08,324.73,324.83,22256.0,312.7086,312.8722,312.5354,312.6316,22256.0
2021-04-27 13:30:00,324.85,325.23,324.77,324.88,15668.0,312.6509,313.0166,312.5739,312.6797,15668.0
2021-04-27 13:35:00,325.09,325.26,325.02,325.19,12103.0,312.8818,313.0455,312.8145,312.9781,12103.0
2021-04-27 13:40:00,325.14,325.23,324.86,325.1,21364.0,312.93,313.0166,312.6605,312.8915,21364.0
2021-04-27 13:45:00,325.12,325.19,324.94,325.18,6158.0,312.9107,312.9781,312.7375,312.9685,6158.0
2021-04-27 13:50:00,325.18,325.2,324.72,325.0,14840.0,312.9685,312.9877,312.5257,312.7952,14840.0
2021-04-27 13:55:00,325.04,325.13,324.95,325.05,9217.0,312.8337,312.9203,312.7471,312.8433,9217.0
2021-04-27 14:00:00,325.05,325.07,324.73,324.88,15727.0,312.8433,312.8626,312.5354,312.6797,15727.0
2021-04-27 14:05:00,324.95,325.17,324.67,324.92,18817.0,312.7471,312.9588,312.4776,312.7182,18817.0
2021-04-27 14:10:00,324.92,325.43,324.76,325.09,21671.0,312.7182,313.2091,312.5642,312.8818,21671.0
2021-04-27 14:15:00,325.11,325.59,324.93,324.97,17240.0,312.9011,313.3631,312.7279,312.7664,17240.0
2021-04-27 14:20:00,324.98,325.7,324.88,325.19,17879.0,312.776,313.4689,312.6797,312.9781,17879.0
2021-04-27 14:25:00,325.25,325.37,324.97,325.25,17628.0,313.0358,313.1513,312.7664,313.0358,17628.0
2021-04-27 14:30:00,325.23,325.35,325.1,325.1,11046.0,313.0166,313.1321,312.8915,312.8915,11046.0
2021-04-27 14:35:00,325.1,325.29,325.06,325.29,12400.0,312.8915,313.0743,312.853,313.0743,12400.0
2021-04-27 14:40:00,325.3,325.34,325.1,325.23,14526.0,313.084,313.1225,312.8915,313.0166,14526.0
2021-04-27 14:45:00,325.22,325.27,325.13,325.18,3468.0,313.007,313.0551,312.9203,312.9685,3468.0
2021-04-27 14:50:00,325.13,325.32,325.13,325.27,5069.0,312.9203,313.1032,312.9203,313.0551,5069.0
2021-04-27 14:55:00,325.15,325.59,325.09,325.19,28665.0,312.9396,313.3631,312.8818,312.9781,28665.0
2021-04-27 15:00:00,325.2,325.27,325.12,325.2,6967.0,312.9877,313.0551,312.9107,312.9877,6967.0
2021-04-27 15:05:00,325.19,325.22,325.02,325.1,8794.0,312.9781,313.007,312.8145,312.8915,8794.0
2021-04-27 15:10:00,325.07,325.3,325.07,325.25,9844.0,312.8626,313.084,312.8626,313.0358,9844.0
2021-04-27 15:15:00,325.3,325.33,325.05,325.14,26899.0,313.084,313.1128,312.8433,312.93,26899.0
2021-04-27 15:20:00,325.08,326.1,325.08,325.7,17864.0,312.8722,313.8539,312.8722,313.4689,17864.0
2021-04-27 15:25:00,325.7,325.82,325.36,325.63,29465.0,313.4689,313.5844,313.1417,313.4016,29465.0
2021-04-27 15:30:00,325.65,326.74,325.65,326.74,12458.0,313.4208,314.4699,313.4208,314.4699,12458.0
2021-04-27 15:35:00,326.74,327.01,326.45,326.6,10518.0,314.4699,314.7297,314.1908,314.3351,10518.0
2021-04-27 15:40:00,326.57,326.95,326.31,326.51,14759.0,314.3063,314.672,314.056,314.2485,14759.0
2021-04-27 15:45:00,326.38,326.66,325.94,326.47,13300.0,314.1234,314.3929,313.6999,314.21,13300.0
2021-04-27 15:50:00,326.52,326.58,326.31,326.34,29400.0,314.2581,314.3159,314.056,314.0849,29400.0
2021-04-27 15:55:00,326.38,326.92,326.14,326.14,46665.0,314.1234,314.6431,313.8924,313.8924,46665.0
2021-04-28 09:30:00,340.16,340.16,328.4,330.74,37234.0,327.3859,327.3859,316.0675,318.3197,37234.0
2021-04-28 09:35:00,330.12,332.47,325.66,328.56,29979.0,317.723,319.9847,313.4304,316.2215,29979.0
2021-04-28 09:40:00,328.45,328.45,323.98,325.38,26834.0,316.1157,316.1157,311.8135,313.161,26834.0
2021-04-28 09:45:00,325.15,325.72,322.59,322.73,19922.0,312.9396,313.4882,310.4757,310.6105,19922.0
2021-04-28 09:50:00,323.12,324.74,322.47,323.35,10686.0,310.9858,312.545,310.3602,311.2072,10686.0
2021-04-28 09:55:00,324.15,326.0,323.92,325.35,10284.0,311.9771,313.7577,311.7558,313.1321,10284.0
2021-04-28 10:00:00,325.25,326.15,324.52,325.05,8100.0,313.0358,313.902,312.3333,312.8433,8100.0
2021-04-28 10:05:00,324.8,326.33,324.8,325.39,10114.0,312.6027,314.0753,312.6027,313.1706,10114.0
2021-04-28 10:10:00,325.39,326.15,325.39,326.03,4711.0,313.1706,313.902,313.1706,313.7865,4711.0
2021-04-28 10:15:00,325.71,326.23,325.44,325.67,8073.0,313.4786,313.979,313.2187,313.4401,8073.0
2021-04-28 10:20:00,325.88,326.15,325.18,325.77,6675.0,313.6422,313.902,312.9685,313.5363,6675.0
2021-04-28 10:25:00,325.29,326.38,325.29,326.35,8396.0,313.0743,314.1234,313.0743,314.0945,8396.0
2021-04-28 10:30:00,326.35,326.82,326.0,326.11,10411.0,314.0945,314.5469,313.7577,313.8635,10411.0
2021-04-28 10:35:00,326.64,326.92,326.12,326.77,4391.0,314.3736,314.6431,313.8732,314.4988,4391.0
2021-04-28 10:40:00,326.77,326.92,326.15,326.34,2425.0,314.4988,314.6431,313.902,314.0849,2425.0
2021-04-28 10:45:00,326.43,327.2,326.16,326.9,8577.0,314.1715,314.9126,313.9117,314.6239,8577.0
2021-04-28 10:50:00,326.97,326.97,326.08,326.09,2024.0,314.6912,314.6912,313.8347,313.8443,2024.0
2021-04-28 10:55:00,326.08,326.4,325.89,326.33,1837.0,313.8347,314.1427,313.6518,314.0753,1837.0
2021-04-28 11:00:00,326.39,327.39,326.34,327.05,5096.0,314.133,315.0955,314.0849,314.7682,5096.0
2021-04-28 11:05:00,327.06,327.06,325.0,325.92,13176.0,314.7779,314.7779,312.7952,313.6807,13176.0
2021-04-28 11:10:00,325.91,326.39,325.91,326.3,4508.0,313.6711,314.133,313.6711,314.0464,4508.0
2021-04-28 11:15:00,326.39,326.39,325.48,325.51,1943.0,314.133,314.133,313.2572,313.2861,1943.0
2021-04-28 11:20:00,325.56,326.38,325.56,326.38,1354.0,313.3342,314.1234,313.3342,314.1234,1354.0
2021-04-28 11:25:00,326.53,326.82,325.82,326.17,6188.0,314.2678,314.5469,313.5844,313.9213,6188.0
2021-04-28 11:30:00,326.18,326.47,326.1,326.23,1862.0,313.9309,314.21,313.8539,313.979,1862.0
2021-04-28 11:35:00,326.55,326.55,325.93,326.02,1700.0,314.287,314.287,313.6903,313.7769,1700.0
2021-04-28 11:40:00,325.72,326.33,325.36,325.65,3456.0,313.4882,314.0753,313.1417,313.4208,3456.0
2021-04-28 11:45:00,325.58,326.07,325.34,326.07,2140.0,313.3534,313.825,313.1225,313.825,2140.0
2021-04-28 11:50:00,325.94,325.94,325.3,325.66,2300.0,313.6999,313.6999,313.084,313.4304,2300.0
2021-04-28 11:55:00,325.67,325.9,324.66,325.18,9052.0,313.4401,313.6614,312.468,312.9685,9052.0
2021-04-28 12:00:00,325.04,325.33,325.0,325.07,1966.0,312.8337,313.1128,312.7952,312.8626,1966.0
2021-04-28 12:05:00,325.08,325.47,324.98,324.98,4988.0,312.8722,313.2476,312.776,312.776,4988.0
2021-04-28 12:10:00,325.06,325.22,324.25,324.48,5912.0,312.853,313.007,312.0734,312.2948,5912.0
2021-04-28 12:15:00,324.47,324.65,323.52,323.61,4330.0,312.2851,312.4584,311.3708,311.4574,4330.0
2021-04-28 12:20:00,323.41,323.67,320.3,320.49,20809.0,311.2649,311.5152,308.2717,308.4546,20809.0
2021-04-28 12:25:00,320.89,321.67,320.0,320.7,18320.0,308.8396,309.5903,307.983,308.6567,18320.0
2021-04-28 12:30:00,320.46,321.78,320.46,321.78,5270.0,308.4257,309.6961,308.4257,309.6961,5270.0
2021-04-28 12:35:00,321.78,321.78,321.06,321.54,11250.0,309.6961,309.6961,309.0032,309.4652,11250.0
2021-04-28 12:40:00,321.76,322.03,321.27,321.68,7969.0,309.6769,309.9368,309.2053,309.5999,7969.0
2021-04-28 12:45:00,321.49,321.49,321.03,321.34,1722.0,309.417,309.417,308.9743,309.2727,1722.0
2021-04-28 12:50:00,321.72,321.9,321.56,321.62,2625.0,309.6384,309.8116,309.4844,309.5422,2625.0
2021-04-28 12:55:00,321.75,321.85,320.25,320.9,9864.0,309.6673,309.7635,308.2236,308.8492,9864.0
2021-04-28 13:00:00,321.13,321.13,320.5,320.86,2907.0,309.0706,309.0706,308.4642,308.8107,2907.0
2021-04-28 13:05:00,320.98,321.0,320.39,320.61,7695.0,308.9262,308.9454,308.3583,308.5701,7695.0
2021-04-28 13:10:00,320.45,320.61,320.19,320.21,2000.0,308.4161,308.5701,308.1659,308.1851,2000.0
2021-04-28 13:15:00,320.27,320.3,319.35,319.35,2232.0,308.2429,308.2717,307.3574,307.3574,2232.0
2021-04-28 13:20:00,319.28,319.69,319.14,319.29,3894.0,307.29,307.6846,307.1553,307.2997,3894.0
2021-04-28 13:25:00,319.35,319.49,319.23,319.36,3427.0,307.3574,307.4921,307.2419,307.367,3427.0
2021-04-28 13:30:00,319.23,319.23,318.96,319.07,4636.0,307.2419,307.2419,306.982,307.0879,4636.0
2021-04-28 13:35:00,319.0,319.05,318.52,318.52,3267.0,307.0205,307.0687,306.5586,306.5586,3267.0
2021-04-28 13:40:00,318.52,319.21,318.37,319.07,6200.0,306.5586,307.2227,306.4142,307.0879,6200.0
2021-04-28 13:45:00,319.37,319.67,319.28,319.56,2250.0,307.3766,307.6654,307.29,307.5595,2250.0
2021-04-28 13:50:00,319.44,320.28,319.34,320.28,3236.0,307.444,308.2525,307.3478,308.2525,3236.0
2021-04-28 13:55:00,320.25,320.25,319.24,319.4,3220.0,308.2236,308.2236,307.2515,307.4055,3220.0
2021-04-28 14:00:00,319.63,319.66,318.82,318.87,15972.0,307.6269,307.6558,306.8473,306.8954,15972.0
2021-04-28 14:05:00,318.92,319.19,318.79,319.02,7861.0,306.9435,307.2034,306.8184,307.0398,7861.0
2021-04-28 14:10:00,319.02,319.29,318.98,319.08,4210.0,307.0398,307.2997,307.0013,307.0975,4210.0
2021-04-28 14:15:00,319.08,319.14,318.54,318.68,5486.0,307.0975,307.1553,306.5778,306.7126,5486.0
2021-04-28 14:20:00,318.81,319.44,318.77,319.44,9555.0,306.8377,307.444,306.7992,307.444,9555.0
2021-04-28 14:25:00,319.44,319.46,319.0,319.25,15892.0,307.444,307.4633,307.0205,307.2612,15892.0
2021-04-28 14:30:00,319.35,319.5,319.0,319.12,12195.0,307.3574,307.5018,307.0205,307.136,12195.0
2021-04-28 14:35:00,319.21,320.21,319.21,320.17,10664.0,307.2227,308.1851,307.2227,308.1466,10664.0
2021-04-28 14:40:00,320.22,321.38,320.22,320.66,5603.0,308.1947,309.3112,308.1947,308.6182,5603.0
2021-04-28 14:45:00,320.76,321.2,319.95,320.44,6181.0,308.7145,309.1379,307.9349,308.4065,6181.0
2021-04-28 14:50:00,320.53,320.88,320.33,320.65,4896.0,308.4931,308.8299,308.3006,308.6086,4896.0
2021-04-28 14:55:00,320.56,320.97,320.38,320.9,5900.0,308.522,308.9166,308.3487,308.8492,5900.0
2021-04-28 15:00:00,320.72,320.85,320.29,320.52,12854.0,308.676,308.8011,308.2621,308.4835,12854.0
2021-04-28 15:05:00,320.27,320.93,320.17,320.62,3779.0,308.2429,308.8781,308.1466,308.5797,3779.0
2021-04-28 15:10:00,320.75,320.75,320.18,320.43,3055.0,308.7048,308.7048,308.1562,308.3968,3055.0
2021-04-28 15:15:00,320.46,320.57,319.9,320.14,4628.0,308.4257,308.5316,307.8867,308.1177,4628.0
2021-04-28 15:20:00,320.17,320.64,319.86,320.08,5461.0,308.1466,308.599,307.8482,308.06,5461.0
2021-04-28 15:25:00,320.09,320.53,320.08,320.48,2007.0,308.0696,308.4931,308.06,308.445,2007.0
2021-04-28 15:30:00,320.48,320.54,320.16,320.2,4232.0,308.445,308.5027,308.137,308.1755,4232.0
2021-04-28 15:35:00,320.28,321.0,320.28,320.72,4770.0,308.2525,308.9454,308.2525,308.676,4770.0
2021-04-28 15:40:00,320.81,321.04,320.45,320.69,6863.0,308.7626,308.9839,308.4161,308.6471,6863.0
2021-04-28 15:45:00,320.76,321.24,320.57,321.13,7018.0,308.7145,309.1764,308.5316,309.0706,7018.0
2021-04-28 15:50:00,321.04,321.25,320.66,320.67,18694.0,308.9839,309.186,308.6182,308.6278,18694.0
2021-04-28 15:55:00,320.67,321.06,319.82,320.44,45351.0,308.6278,309.0032,307.8098,308.4065,45351.0
2021-04-29 09:30:00,321.3,323.41,320.1,320.1,23999.0,309.2342,311.2649,308.0792,308.0792,23999.0
2021-04-29 09:35:00,320.11,320.97,319.51,319.61,9313.0,308.0889,308.9166,307.5114,307.6076,9313.0
2021-04-29 09:40:00,320.27,320.34,319.68,320.13,3407.0,308.2429,308.3102,307.675,308.1081,3407.0
2021-04-29 09:45:00,320.21,320.84,320.03,320.77,2900.0,308.1851,308.7914,308.0119,308.7241,2900.0
2021-04-29 09:50:00,320.66,321.29,320.33,321.08,4400.0,308.6182,309.2245,308.3006,309.0224,4400.0
2021-04-29 09:55:00,321.17,321.81,320.65,321.49,9005.0,309.1091,309.725,308.6086,309.417,9005.0
2021-04-29 10:00:00,321.31,321.81,320.67,321.22,4664.0,309.2438,309.725,308.6278,309.1572,4664.0
2021-04-29 10:05:00,321.22,322.31,321.01,322.28,4671.0,309.1572,310.2062,308.9551,310.1774,4671.0
2021-04-29 10:10:00,322.12,322.28,321.73,321.97,8261.0,310.0234,310.1774,309.648,309.879,8261.0
2021-04-29 10:15:00,322.19,322.36,321.77,322.24,2556.0,310.0907,310.2544,309.6865,310.1389,2556.0
2021-04-29 10:20:00,322.0,322.79,322.0,322.72,2500.0,309.9079,310.6682,309.9079,310.6008,2500.0
2021-04-29 10:25:00,322.87,323.47,322.81,323.29,3420.0,310.7452,311.3227,310.6875,311.1494,3420.0
2021-04-29 10:30:00,323.36,324.18,323.18,324.18,8574.0,311.2168,312.006,311.0436,312.006,8574.0
2021-04-29 10:35:00,324.0,324.34,323.87,323.87,5815.0,311.8328,312.16,311.7077,311.7077,5815.0
2021-04-29 10:40:00,323.87,323.91,323.52,323.52,8020.0,311.7077,311.7462,311.3708,311.3708,8020.0
2021-04-29 10:45:00,323.52,324.99,323.4,324.72,8181.0,311.3708,312.7856,311.2553,312.5257,8181.0
2021-04-29 10:50:00,325.08,325.38,324.71,325.0,4828.0,312.8722,313.161,312.5161,312.7952,4828.0
2021-04-29 10:55:00,324.65,325.29,324.64,325.2,8706.0,312.4584,313.0743,312.4487,312.9877,8706.0
2021-04-29 11:00:00,325.11,325.15,324.63,324.63,7596.0,312.9011,312.9396,312.4391,312.4391,7596.0
2021-04-29 11:05:00,324.69,325.0,324.69,324.81,7758.0,312.4969,312.7952,312.4969,312.6124,7758.0
2021-04-29 11:10:00,324.73,325.15,324.56,324.96,16989.0,312.5354,312.9396,312.3717,312.7567,16989.0
2021-04-29 11:15:00,325.1,325.15,324.67,324.67,4351.0,312.8915,312.9396,312.4776,312.4776,4351.0
2021-04-29 11:20:00,324.86,324.86,324.67,324.75,608.0,312.6605,312.6605,312.4776,312.5546,608.0
2021-04-29 11:25:00,324.94,324.94,324.62,324.62,2423.0,312.7375,312.7375,312.4295,312.4295,2423.0
2021-04-29 11:30:00,324.56,324.59,324.32,324.4,3197.0,312.3717,312.4006,312.1408,312.2178,3197.0
2021-04-29 11:35:00,324.64,325.17,324.64,325.17,1955.0,312.4487,312.9588,312.4487,312.9588,1955.0
2021-04-29 11:40:00,325.14,325.14,324.7,324.7,2900.0,312.93,312.93,312.5065,312.5065,2900.0
2021-04-29 11:45:00,324.56,324.84,324.56,324.77,700.0,312.3717,312.6412,312.3717,312.5739,700.0
2021-04-29 11:50:00,324.64,324.9,324.58,324.72,3030.0,312.4487,312.699,312.391,312.5257,3030.0
2021-04-29 11:55:00,324.58,324.58,323.87,324.3,2871.0,312.391,312.391,311.7077,312.1215,2871.0
2021-04-29 12:00:00,324.41,324.78,324.29,324.78,1888.0,312.2274,312.5835,312.1119,312.5835,1888.0
2021-04-29 12:05:00,324.63,324.86,324.46,324.53,3416.0,312.4391,312.6605,312.2755,312.3429,3416.0
2021-04-29 12:10:00,324.46,324.86,324.45,324.68,3869.0,312.2755,312.6605,312.2659,312.4872,3869.0
2021-04-29 12:15:00,324.8,324.92,324.66,324.66,2503.0,312.6027,312.7182,312.468,312.468,2503.0
2021-04-29 12:20:00,324.67,324.82,324.5,324.81,2340.0,312.4776,312.622,312.314,312.6124,2340.0
2021-04-29 12:25:00,324.83,325.36,324.73,325.07,5900.0,312.6316,313.1417,312.5354,312.8626,5900.0
2021-04-29 12:30:00,325.09,325.62,325.02,325.54,2701.0,312.8818,313.3919,312.8145,313.3149,2701.0
2021-04-29 12:35:00,325.75,325.87,325.7,325.7,1574.0,313.5171,313.6326,313.4689,313.4689,1574.0
2021-04-29 12:40:00,325.73,325.75,325.68,325.7,1050.0,313.4978,313.5171,313.4497,313.4689,1050.0
2021-04-29 12:45:00,325.71,325.98,325.59,325.94,1712.0,313.4786,313.7384,313.3631,313.6999,1712.0
2021-04-29 12:50:00,325.95,326.28,325.84,326.27,1842.0,313.7095,314.0272,313.6037,314.0175,1842.0
2021-04-29 12:55:00,326.23,326.69,326.05,326.69,2800.0,313.979,314.4218,313.8058,314.4218,2800.0
2021-04-29 13:00:00,326.67,326.82,326.44,326.61,2564.0,314.4025,314.5469,314.1811,314.3448,2564.0
2021-04-29 13:05:00,326.79,327.0,326.61,326.83,2539.0,314.518,314.7201,314.3448,314.5565,2539.0
2021-04-29 13:10:00,326.86,327.14,326.78,326.78,6040.0,314.5854,314.8549,314.5084,314.5084,6040.0
2021-04-29 13:15:00,326.71,327.13,326.71,326.97,4398.0,314.441,314.8452,314.441,314.6912,4398.0
2021-04-29 13:20:00,326.99,327.1,326.84,326.98,3715.0,314.7105,314.8164,314.5661,314.7009,3715.0
2021-04-29 13:25:00,326.91,327.03,326.81,326.86,4573.0,314.6335,314.749,314.5373,314.5854,4573.0
2021-04-29 13:30:00,326.85,327.05,326.8,326.99,2873.0,314.5758,314.7682,314.5276,314.7105,2873.0
2021-04-29 13:35:00,327.06,327.07,326.49,326.49,3141.0,314.7779,314.7875,314.2293,314.2293,3141.0
2021-04-29 13:40:00,326.42,327.04,326.42,326.95,3301.0,314.1619,314.7586,314.1619,314.672,3301.0
2021-04-29 13:45:00,326.93,326.94,326.7,326.94,1635.0,314.6527,314.6624,314.4314,314.6624,1635.0
2021-04-29 13:50:00,327.0,327.52,326.7,327.52,5502.0,314.7201,315.2206,314.4314,315.2206,5502.0
2021-04-29 13:55:00,327.56,327.68,327.15,327.46,3031.0,315.2591,315.3746,314.8645,315.1628,3031.0
2021-04-29 14:00:00,327.6,327.84,327.45,327.76,1216.0,315.2976,315.5286,315.1532,315.4516,1216.0
2021-04-29 14:05:00,327.73,327.9,327.72,327.72,2576.0,315.4227,315.5863,315.4131,315.4131,2576.0
2021-04-29 14:10:00,327.68,328.05,327.6,327.89,3829.0,315.3746,315.7307,315.2976,315.5767,3829.0
2021-04-29 14:15:00,328.27,328.27,328.03,328.26,1892.0,315.9424,315.9424,315.7114,315.9328,1892.0
2021-04-29 14:20:00,328.31,328.46,327.99,328.03,3463.0,315.9809,316.1253,315.6729,315.7114,3463.0
2021-04-29 14:25:00,328.06,328.49,328.06,328.43,2278.0,315.7403,316.1542,315.7403,316.0964,2278.0
2021-04-29 14:30:00,328.47,328.89,328.35,328.77,2674.0,316.1349,316.5391,316.0194,316.4236,2674.0
2021-04-29 14:35:00,328.81,329.07,328.75,328.97,1715.0,316.4621,316.7124,316.4044,316.6161,1715.0
2021-04-29 14:40:00,328.95,329.68,328.95,329.31,5699.0,316.5969,317.2995,316.5969,316.9434,5699.0
2021-04-29 14:45:00,329.4,330.01,329.4,329.92,13743.0,317.03,317.6171,317.03,317.5305,13743.0
2021-04-29 14:50:00,329.89,330.06,329.85,329.94,3800.0,317.5016,317.6652,317.4631,317.5497,3800.0
2021-04-29 14:55:00,330.02,330.12,329.84,329.93,5609.0,317.6267,317.723,317.4535,317.5401,5609.0
2021-04-29 15:00:00,330.05,330.75,329.97,330.35,5043.0,317.6556,318.3293,317.5786,317.9443,5043.0
2021-04-29 15:05:00,330.35,330.55,329.95,329.99,3187.0,317.9443,318.1368,317.5593,317.5978,3187.0
2021-04-29 15:10:00,330.15,330.35,329.96,330.15,1408.0,317.7518,317.9443,317.569,317.7518,1408.0
2021-04-29 15:15:00,330.38,330.68,330.27,330.49,7218.0,317.9732,318.2619,317.8673,318.0791,7218.0
2021-04-29 15:20:00,330.53,330.57,330.07,330.1,2602.0,318.1176,318.1561,317.6748,317.7037,2602.0
2021-04-29 15:25:00,330.08,330.32,330.01,330.21,3264.0,317.6845,317.9154,317.6171,317.8096,3264.0
2021-04-29 15:30:00,330.28,330.38,329.89,329.93,8582.0,317.8769,317.9732,317.5016,317.5401,8582.0
2021-04-29 15:35:00,329.94,330.1,329.66,329.8,5302.0,317.5497,317.7037,317.2802,317.415,5302.0
2021-04-29 15:40:00,329.96,330.54,329.95,330.43,9298.0,317.569,318.1272,317.5593,318.0213,9298.0
2021-04-29 15:45:00,330.38,330.38,329.5,330.23,24193.0,317.9732,317.9732,317.1262,317.8288,24193.0
2021-04-29 15:50:00,330.12,330.25,329.54,330.15,10178.0,317.723,317.8481,317.1647,317.7518,10178.0
2021-04-29 15:55:00,330.27,330.38,329.11,329.61,49045.0,317.8673,317.9732,316.7509,317.2321,49045.0
2021-04-30 09:30:00,329.36,330.53,326.75,329.31,32620.0,316.9915,318.1176,314.4795,316.9434,32620.0
2021-04-30 09:35:00,329.31,329.69,327.59,327.94,18931.0,316.9434,317.3091,315.288,315.6248,18931.0
2021-04-30 09:40:00,328.29,328.55,328.01,328.35,4654.0,315.9617,316.2119,315.6922,316.0194,4654.0
2021-04-30 09:45:00,328.41,328.41,325.33,325.64,7810.0,316.0772,316.0772,313.1128,313.4112,7810.0
2021-04-30 09:50:00,325.61,325.75,324.4,325.0,18155.0,313.3823,313.5171,312.2178,312.7952,18155.0
2021-04-30 09:55:00,325.17,325.22,324.04,324.59,21992.0,312.9588,313.007,311.8713,312.4006,21992.0
2021-04-30 10:00:00,325.4,326.36,325.09,325.71,6194.0,313.1802,314.1042,312.8818,313.4786,6194.0
2021-04-30 10:05:00,325.8,325.98,325.4,325.98,913.0,313.5652,313.7384,313.1802,313.7384,913.0
2021-04-30 10:10:00,326.06,326.58,325.76,326.58,2432.0,313.8154,314.3159,313.5267,314.3159,2432.0
2021-04-30 10:15:00,326.41,327.07,326.41,326.97,5065.0,314.1523,314.7875,314.1523,314.6912,5065.0
2021-04-30 10:20:00,326.97,327.79,326.97,327.6,2196.0,314.6912,315.4805,314.6912,315.2976,2196.0
2021-04-30 10:25:00,327.87,328.04,327.47,327.6,1801.0,315.5574,315.7211,315.1725,315.2976,1801.0
2021-04-30 10:30:00,327.7,327.87,326.74,327.04,1710.0,315.3938,315.5574,314.4699,314.7586,1710.0
2021-04-30 10:35:00,326.73,326.93,325.92,326.45,6072.0,314.4603,314.6527,313.6807,314.1908,6072.0
2021-04-30 10:40:00,326.31,326.52,325.88,325.92,1420.0,314.056,314.2581,313.6422,313.6807,1420.0
2021-04-30 10:45:00,325.67,326.19,325.67,326.14,3800.0,313.4401,313.9405,313.4401,313.8924,3800.0
2021-04-30 10:50:00,326.0,326.15,325.85,326.01,2123.0,313.7577,313.902,313.6133,313.7673,2123.0
2021-04-30 10:55:00,325.94,326.03,325.75,325.82,2200.0,313.6999,313.7865,313.5171,313.5844,2200.0
2021-04-30 11:00:00,326.07,326.26,325.81,326.13,2885.0,313.825,314.0079,313.5748,313.8828,2885.0
2021-04-30 11:05:00,326.25,326.54,326.24,326.54,1593.0,313.9983,314.2774,313.9887,314.2774,1593.0
2021-04-30 11:10:00,326.56,327.16,326.52,326.99,2579.0,314.2966,314.8741,314.2581,314.7105,2579.0
2021-04-30 11:15:00,326.87,326.98,326.75,326.75,1108.0,314.595,314.7009,314.4795,314.4795,1108.0
2021-04-30 11:20:00,327.01,327.38,327.01,327.25,2824.0,314.7297,315.0858,314.7297,314.9607,2824.0
2021-04-30 11:25:00,327.05,327.11,326.3,326.57,4331.0,314.7682,314.826,314.0464,314.3063,4331.0
2021-04-30 11:30:00,326.72,326.85,326.52,326.69,4242.0,314.4506,314.5758,314.2581,314.4218,4242.0
2021-04-30 11:35:00,326.83,327.05,326.59,326.83,5059.0,314.5565,314.7682,314.3255,314.5565,5059.0
2021-04-30 11:40:00,326.98,327.31,326.85,326.98,4600.0,314.7009,315.0185,314.5758,314.7009,4600.0
2021-04-30 11:45:00,326.77,327.14,326.77,326.91,1423.0,314.4988,314.8549,314.4988,314.6335,1423.0
2021-04-30 11:50:00,326.96,326.99,326.65,326.77,2000.0,314.6816,314.7105,314.3833,314.4988,2000.0
2021-04-30 11:55:00,326.88,327.17,326.88,327.11,2005.0,314.6046,314.8837,314.6046,314.826,2005.0
2021-04-30 12:00:00,327.18,327.22,326.97,327.19,4780.0,314.8934,314.9319,314.6912,314.903,4780.0
2021-04-30 12:05:00,327.16,327.74,327.09,327.66,3015.0,314.8741,315.4323,314.8067,315.3553,3015.0
2021-04-30 12:10:00,327.57,327.57,327.3,327.3,2300.0,315.2687,315.2687,315.0089,315.0089,2300.0
2021-04-30 12:15:00,327.36,327.37,327.21,327.34,2319.0,315.0666,315.0762,314.9222,315.0474,2319.0
2021-04-30 12:20:00,327.29,327.43,327.16,327.16,2008.0,314.9992,315.134,314.8741,314.8741,2008.0
2021-04-30 12:25:00,327.24,327.64,327.24,327.64,2411.0,314.9511,315.3361,314.9511,315.3361,2411.0
2021-04-30 12:30:00,327.57,327.7,327.44,327.52,5256.0,315.2687,315.3938,315.1436,315.2206,5256.0
2021-04-30 12:35:00,327.51,327.57,326.88,326.95,4680.0,315.211,315.2687,314.6046,314.672,4680.0
2021-04-30 12:40:00,326.97,327.17,326.9,327.08,3726.0,314.6912,314.8837,314.6239,314.7971,3726.0
2021-04-30 12:45:00,327.02,327.23,327.0,327.23,4786.0,314.7394,314.9415,314.7201,314.9415,4786.0
2021-04-30 12:50:00,327.2,327.26,327.06,327.09,3000.0,314.9126,314.9704,314.7779,314.8067,3000.0
2021-04-30 12:55:00,327.0,327.17,326.97,326.97,3782.0,314.7201,314.8837,314.6912,314.6912,3782.0
2021-04-30 13:00:00,326.97,327.08,326.78,326.78,3238.0,314.6912,314.7971,314.5084,314.5084,3238.0
2021-04-30 13:05:00,326.78,326.78,326.51,326.52,1700.0,314.5084,314.5084,314.2485,314.2581,1700.0
2021-04-30 13:10:00,326.51,326.76,326.49,326.76,3403.0,314.2485,314.4891,314.2293,314.4891,3403.0
2021-04-30 13:15:00,326.78,327.01,326.78,326.85,1268.0,314.5084,314.7297,314.5084,314.5758,1268.0
2021-04-30 13:20:00,326.8,326.86,326.73,326.86,600.0,314.5276,314.5854,314.4603,314.5854,600.0
2021-04-30 13:25:00,326.8,327.03,326.79,327.03,3195.0,314.5276,314.749,314.518,314.749,3195.0
2021-04-30 13:30:00,327.02,327.11,326.95,327.11,1710.0,314.7394,314.826,314.672,314.826,1710.0
2021-04-30 13:35:00,327.13,327.43,326.98,327.01,2762.0,314.8452,315.134,314.7009,314.7297,2762.0
2021-04-30 13:40:00,327.0,327.06,326.68,326.83,4606.0,314.7201,314.7779,314.4121,314.5565,4606.0
2021-04-30 13:45:00,326.81,326.9,326.56,326.77,2600.0,314.5373,314.6239,314.2966,314.4988,2600.0
2021-04-30 13:50:00,326.8,326.85,326.28,326.34,5542.0,314.5276,314.5758,314.0272,314.0849,5542.0
2021-04-30 13:55:00,326.35,326.35,325.7,325.77,7742.0,314.0945,314.0945,313.4689,313.5363,7742.0
2021-04-30 14:00:00,325.79,326.46,325.65,326.46,8538.0,313.5556,314.2004,313.4208,314.2004,8538.0
2021-04-30 14:05:00,326.66,327.16,326.66,327.06,2300.0,314.3929,314.8741,314.3929,314.7779,2300.0
2021-04-30 14:10:00,327.0,327.28,326.86,326.92,2046.0,314.7201,314.9896,314.5854,314.6431,2046.0
2021-04-30 14:15:00,327.0,327.07,326.97,327.05,2009.0,314.7201,314.7875,314.6912,314.7682,2009.0
2021-04-30 14:20:00,326.94,327.39,326.79,327.39,5270.0,314.6624,315.0955,314.518,315.0955,5270.0
2021-04-30 14:25:00,327.39,327.71,327.38,327.71,2144.0,315.0955,315.4035,315.0858,315.4035,2144.0
2021-04-30 14:30:00,327.7,327.74,327.38,327.38,4402.0,315.3938,315.4323,315.0858,315.0858,4402.0
2021-04-30 14:35:00,327.44,327.62,327.32,327.55,2080.0,315.1436,315.3168,315.0281,315.2495,2080.0
2021-04-30 14:40:00,327.52,327.8,327.51,327.77,2936.0,315.2206,315.4901,315.211,315.4612,2936.0
2021-04-30 14:45:00,327.82,327.82,327.42,327.43,2688.0,315.5093,315.5093,315.1243,315.134,2688.0
2021-04-30 14:50:00,327.47,327.66,327.33,327.6,3769.0,315.1725,315.3553,315.0377,315.2976,3769.0
2021-04-30 14:55:00,327.69,327.69,327.08,327.15,3900.0,315.3842,315.3842,314.7971,314.8645,3900.0
2021-04-30 15:00:00,327.27,327.46,327.17,327.17,4788.0,314.98,315.1628,314.8837,314.8837,4788.0
2021-04-30 15:05:00,327.19,327.2,326.81,326.91,8154.0,314.903,314.9126,314.5373,314.6335,8154.0
2021-04-30 15:10:00,326.77,327.01,326.67,327.0,5508.0,314.4988,314.7297,314.4025,314.7201,5508.0
2021-04-30 15:15:00,327.04,327.43,326.98,327.3,4804.0,314.7586,315.134,314.7009,315.0089,4804.0
2021-04-30 15:20:00,327.14,327.48,327.08,327.42,4194.0,314.8549,315.1821,314.7971,315.1243,4194.0
2021-04-30 15:25:00,327.41,327.5,327.32,327.48,7488.0,315.1147,315.2013,315.0281,315.1821,7488.0
2021-04-30 15:30:00,327.49,327.54,327.24,327.32,6849.0,315.1917,315.2398,314.9511,315.0281,6849.0
2021-04-30 15:35:00,327.3,327.52,327.17,327.17,7277.0,315.0089,315.2206,314.8837,314.8837,7277.0
2021-04-30 15:40:00,327.19,327.19,326.64,326.76,9278.0,314.903,314.903,314.3736,314.4891,9278.0
2021-04-30 15:45:00,326.64,327.03,326.36,326.97,11584.0,314.3736,314.749,314.1042,314.6912,11584.0
2021-04-30 15:50:00,326.91,327.43,326.81,326.82,31917.0,314.6335,315.134,314.5373,314.5469,31917.0
2021-04-30 15:55:00,326.96,327.05,326.24,326.51,71101.0,314.6816,314.7682,313.9887,314.2485,71101.0
2021-05-03 09:30:00,327.53,328.25,325.5,325.71,14789.0,315.2302,315.9232,313.2764,313.4786,14789.0
2021-05-03 09:35:00,325.73,327.29,325.72,327.29,2500.0,313.4978,314.9992,313.4882,314.9992,2500.0
2021-05-03 09:40:00,327.05,327.24,326.73,327.1,12697.0,314.7682,314.9511,314.4603,314.8164,12697.0
2021-05-03 09:45:00,327.25,327.25,326.47,326.75,3023.0,314.9607,314.9607,314.21,314.4795,3023.0
2021-05-03 09:50:00,326.86,326.96,326.52,326.83,1222.0,314.5854,314.6816,314.2581,314.5565,1222.0
2021-05-03 09:55:00,326.44,327.14,326.28,327.14,4500.0,314.1811,314.8549,314.0272,314.8549,4500.0
2021-05-03 10:00:00,326.99,327.65,326.93,327.17,4913.0,314.7105,315.3457,314.6527,314.8837,4913.0
2021-05-03 10:05:00,327.05,327.94,326.93,327.44,4323.0,314.7682,315.6248,314.6527,315.1436,4323.0
2021-05-03 10:10:00,327.51,327.69,327.14,327.51,3666.0,315.211,315.3842,314.8549,315.211,3666.0
2021-05-03 10:15:00,327.78,328.26,327.77,328.18,2101.0,315.4708,315.9328,315.4612,315.8558,2101.0
2021-05-03 10:20:00,328.3,328.53,328.21,328.45,1822.0,315.9713,316.1927,315.8847,316.1157,1822.0
2021-05-03 10:25:00,328.5,328.97,328.44,328.85,3627.0,316.1638,316.6161,316.106,316.5006,3627.0
2021-05-03 10:30:00,329.06,329.14,328.52,328.72,18428.0,316.7028,316.7798,316.183,316.3755,18428.0
2021-05-03 10:35:00,328.81,328.95,328.33,328.35,4706.0,316.4621,316.5969,316.0002,316.0194,4706.0
2021-05-03 10:40:00,328.35,328.35,328.02,328.07,2409.0,316.0194,316.0194,315.7018,315.7499,2409.0
2021-05-03 10:45:00,328.0,328.61,327.89,328.5,3300.0,315.6826,316.2697,315.5767,316.1638,3300.0
2021-05-03 10:50:00,328.42,328.51,328.1,328.1,3250.0,316.0868,316.1734,315.7788,315.7788,3250.0
2021-05-03 10:55:00,328.16,328.61,328.09,328.48,1888.0,315.8366,316.2697,315.7692,316.1445,1888.0
2021-05-03 11:00:00,328.62,328.78,328.12,328.31,4425.0,316.2793,316.4333,315.7981,315.9809,4425.0
2021-05-03 11:05:00,328.29,328.43,328.15,328.21,2008.0,315.9617,316.0964,315.8269,315.8847,2008.0
2021-05-03 11:10:00,328.31,328.68,328.25,328.56,2878.0,315.9809,316.337,315.9232,316.2215,2878.0
2021-05-03 11:15:00,328.61,328.77,328.56,328.77,3934.0,316.2697,316.4236,316.2215,316.4236,3934.0
2021-05-03 11:20:00,328.76,328.96,328.76,328.91,3858.0,316.414,316.6065,316.414,316.5584,3858.0
2021-05-03 11:25:00,328.95,329.56,328.88,329.31,11745.0,316.5969,317.184,316.5295,316.9434,11745.0
2021-05-03 11:30:00,329.22,329.26,328.95,329.1,4183.0,316.8568,316.8952,316.5969,316.7413,4183.0
2021-05-03 11:35:00,329.23,329.35,329.0,329.0,3200.0,316.8664,316.9819,316.645,316.645,3200.0
2021-05-03 11:40:00,328.99,329.3,328.96,329.3,2101.0,316.6354,316.9337,316.6065,316.9337,2101.0
2021-05-03 11:45:00,329.3,329.76,329.3,329.58,3636.0,316.9337,317.3765,316.9337,317.2032,3636.0
2021-05-03 11:50:00,329.65,329.66,329.27,329.31,4951.0,317.2706,317.2802,316.9049,316.9434,4951.0
2021-05-03 11:55:00,329.27,330.0,329.26,330.0,2745.0,316.9049,317.6075,316.8952,317.6075,2745.0
2021-05-03 12:00:00,330.01,330.2,329.86,330.0,3927.0,317.6171,317.7999,317.4727,317.6075,3927.0
2021-05-03 12:05:00,330.06,330.06,329.76,329.87,2020.0,317.6652,317.6652,317.3765,317.4823,2020.0
2021-05-03 12:10:00,329.86,329.94,329.79,329.93,1100.0,317.4727,317.5497,317.4053,317.5401,1100.0
2021-05-03 12:15:00,329.98,330.04,329.73,329.79,1779.0,317.5882,317.646,317.3476,317.4053,1779.0
2021-05-03 12:20:00,329.68,329.81,329.59,329.66,2806.0,317.2995,317.4246,317.2129,317.2802,2806.0
2021-05-03 12:25:00,329.56,329.56,329.33,329.39,800.0,317.184,317.184,316.9626,317.0204,800.0
2021-05-03 12:30:00,329.5,329.95,329.5,329.92,1900.0,317.1262,317.5593,317.1262,317.5305,1900.0
2021-05-03 12:35:00,329.85,330.08,329.63,329.8,5894.0,317.4631,317.6845,317.2514,317.415,5894.0
2021-05-03 12:40:00,329.89,329.99,329.82,329.82,1422.0,317.5016,317.5978,317.4342,317.4342,1422.0
2021-05-03 12:45:00,329.87,330.02,329.84,329.93,1640.0,317.4823,317.6267,317.4535,317.5401,1640.0
2021-05-03 12:50:00,329.97,330.33,329.91,330.31,4653.0,317.5786,317.9251,317.5208,317.9058,4653.0
2021-05-03 12:55:00,330.22,330.24,329.9,329.97,3212.0,317.8192,317.8384,317.5112,317.5786,3212.0
2021-05-03 13:00:00,330.03,330.16,329.61,329.61,5196.0,317.6363,317.7615,317.2321,317.2321,5196.0
2021-05-03 13:05:00,329.7,329.84,329.47,329.8,1912.0,317.3187,317.4535,317.0974,317.415,1912.0
2021-05-03 13:10:00,329.85,330.0,329.84,329.84,1567.0,317.4631,317.6075,317.4535,317.4535,1567.0
2021-05-03 13:15:00,329.63,330.0,329.63,329.94,2452.0,317.2514,317.6075,317.2514,317.5497,2452.0
2021-05-03 13:20:00,329.98,330.04,329.53,329.53,2800.0,317.5882,317.646,317.1551,317.1551,2800.0
2021-05-03 13:25:00,329.43,329.61,329.42,329.61,2108.0,317.0589,317.2321,317.0492,317.2321,2108.0
2021-05-03 13:30:00,329.6,329.66,329.55,329.63,2680.0,317.2225,317.2802,317.1744,317.2514,2680.0
2021-05-03 13:35:00,329.65,329.87,329.65,329.87,2394.0,317.2706,317.4823,317.2706,317.4823,2394.0
2021-05-03 13:40:00,329.9,329.9,329.69,329.89,2500.0,317.5112,317.5112,317.3091,317.5016,2500.0
2021-05-03 13:45:00,329.95,330.01,329.76,329.76,2133.0,317.5593,317.6171,317.3765,317.3765,2133.0
2021-05-03 13:50:00,329.91,330.2,329.91,330.09,2712.0,317.5208,317.7999,317.5208,317.6941,2712.0
2021-05-03 13:55:00,330.1,330.18,329.91,330.0,3943.0,317.7037,317.7807,317.5208,317.6075,3943.0
2021-05-03 14:00:00,330.01,330.01,329.78,329.91,1400.0,317.6171,317.6171,317.3957,317.5208,1400.0
2021-05-03 14:05:00,330.07,330.07,329.7,329.7,2221.0,317.6748,317.6748,317.3187,317.3187,2221.0
2021-05-03 14:10:00,329.68,329.81,329.63,329.81,1796.0,317.2995,317.4246,317.2514,317.4246,1796.0
2021-05-03 14:15:00,329.8,329.92,329.51,329.71,3032.0,317.415,317.5305,317.1359,317.3283,3032.0
2021-05-03 14:20:00,329.8,330.06,329.72,329.77,2083.0,317.415,317.6652,317.338,317.3861,2083.0
2021-05-03 14:25:00,329.93,329.99,329.88,329.92,1550.0,317.5401,317.5978,317.492,317.5305,1550.0
2021-05-03 14:30:00,330.03,330.28,330.02,330.02,4103.0,317.6363,317.8769,317.6267,317.6267,4103.0
2021-05-03 14:35:00,330.07,330.2,330.07,330.17,2761.0,317.6748,317.7999,317.6748,317.7711,2761.0
2021-05-03 14:40:00,330.25,330.55,330.11,330.34,3114.0,317.8481,318.1368,317.7133,317.9347,3114.0
2021-05-03 14:45:00,330.21,330.39,330.21,330.21,900.0,317.8096,317.9828,317.8096,317.8096,900.0
2021-05-03 14:50:00,330.46,330.58,330.34,330.39,1800.0,318.0502,318.1657,317.9347,317.9828,1800.0
2021-05-03 14:55:00,330.5,330.62,330.35,330.59,2255.0,318.0887,318.2042,317.9443,318.1753,2255.0
2021-05-03 15:00:00,330.47,330.63,330.26,330.4,2432.0,318.0598,318.2138,317.8577,317.9924,2432.0
2021-05-03 15:05:00,330.38,330.53,330.31,330.42,5507.0,317.9732,318.1176,317.9058,318.0117,5507.0
2021-05-03 15:10:00,330.31,330.31,329.94,330.03,1939.0,317.9058,317.9058,317.5497,317.6363,1939.0
2021-05-03 15:15:00,330.07,330.14,329.98,329.99,1508.0,317.6748,317.7422,317.5882,317.5978,1508.0
2021-05-03 15:20:00,329.94,330.13,329.77,330.13,4400.0,317.5497,317.7326,317.3861,317.7326,4400.0
2021-05-03 15:25:00,330.17,330.33,329.99,330.33,2800.0,317.7711,317.9251,317.5978,317.9251,2800.0
2021-05-03 15:30:00,330.29,330.37,329.95,330.27,8149.0,317.8866,317.9636,317.5593,317.8673,8149.0
2021-05-03 15:35:00,330.34,330.57,330.31,330.46,4798.0,317.9347,318.1561,317.9058,318.0502,4798.0
2021-05-03 15:40:00,330.42,330.46,330.08,330.28,3163.0,318.0117,318.0502,317.6845,317.8769,3163.0
2021-05-03 15:45:00,330.3,330.3,330.02,330.09,4205.0,317.8962,317.8962,317.6267,317.6941,4205.0
2021-05-03 15:50:00,330.18,330.19,329.88,330.08,10228.0,317.7807,317.7903,317.492,317.6845,10228.0
2021-05-03 15:55:00,330.02,330.02,329.29,329.32,38436.0,317.6267,317.6267,316.9241,316.953,38436.0
2021-05-04 09:30:00,328.23,329.11,327.97,328.86,7349.0,315.9039,316.7509,315.6537,316.5103,7349.0
2021-05-04 09:35:00,329.13,330.73,329.12,329.85,5503.0,316.7701,318.31,316.7605,317.4631,5503.0
2021-05-04 09:40:00,330.05,330.37,329.64,330.37,6574.0,317.6556,317.9636,317.261,317.9636,6574.0
2021-05-04 09:45:00,330.31,330.94,330.31,330.8,9512.0,317.9058,318.5122,317.9058,318.3774,9512.0
2021-05-04 09:50:00,330.55,331.19,330.13,330.93,10087.0,318.1368,318.7528,317.7326,318.5025,10087.0
2021-05-04 09:55:00,331.0,331.31,330.89,331.31,3727.0,318.5699,318.8683,318.464,318.8683,3727.0
2021-05-04 10:00:00,330.95,330.95,330.36,330.61,4722.0,318.5218,318.5218,317.9539,318.1946,4722.0
2021-05-04 10:05:00,330.53,331.41,330.52,331.2,5462.0,318.1176,318.9645,318.1079,318.7624,5462.0
2021-05-04 10:10:00,331.19,331.28,330.59,330.91,3333.0,318.7528,318.8394,318.1753,318.4833,3333.0
2021-05-04 10:15:00,331.08,331.23,330.68,330.81,4393.0,318.6469,318.7913,318.2619,318.387,4393.0
2021-05-04 10:20:00,330.66,330.66,329.7,329.87,6760.0,318.2427,318.2427,317.3187,317.4823,6760.0
2021-05-04 10:25:00,329.97,330.27,329.86,329.86,2085.0,317.5786,317.8673,317.4727,317.4727,2085.0
2021-05-04 10:30:00,329.59,329.74,329.12,329.19,3454.0,317.2129,317.3572,316.7605,316.8279,3454.0
2021-05-04 10:35:00,329.18,329.28,328.57,329.24,12447.0,316.8183,316.9145,316.2312,316.876,12447.0
2021-05-04 10:40:00,329.31,329.31,328.84,328.91,4103.0,316.9434,316.9434,316.491,316.5584,4103.0
2021-05-04 10:45:00,328.98,329.03,328.75,328.97,2440.0,316.6258,316.6739,316.4044,316.6161,2440.0
2021-05-04 10:50:00,328.78,329.74,328.66,329.49,8189.0,316.4333,317.3572,316.3178,317.1166,8189.0
2021-05-04 10:55:00,329.66,330.04,329.66,329.79,3048.0,317.2802,317.646,317.2802,317.4053,3048.0
2021-05-04 11:00:00,329.85,330.38,329.67,330.37,4358.0,317.4631,317.9732,317.2899,317.9636,4358.0
2021-05-04 11:05:00,330.48,331.08,330.23,331.07,6148.0,318.0694,318.6469,317.8288,318.6373,6148.0
2021-05-04 11:10:00,331.0,331.32,330.56,331.3,16069.0,318.5699,318.8779,318.1464,318.8586,16069.0
2021-05-04 11:15:00,331.19,331.28,330.99,331.21,19343.0,318.7528,318.8394,318.5603,318.772,19343.0
2021-05-04 11:20:00,331.21,331.38,330.7,331.27,25488.0,318.772,318.9356,318.2812,318.8298,25488.0
2021-05-04 11:25:00,331.22,331.63,330.9,331.63,19885.0,318.7816,319.1762,318.4737,319.1762,19885.0
2021-05-04 11:30:00,331.52,331.77,331.49,331.66,2706.0,319.0704,319.311,319.0415,319.2051,2706.0
2021-05-04 11:35:00,331.65,331.84,331.22,331.52,10486.0,319.1955,319.3784,318.7816,319.0704,10486.0
2021-05-04 11:40:00,331.4,331.5,330.98,330.98,5172.0,318.9549,319.0511,318.5507,318.5507,5172.0
2021-05-04 11:45:00,331.01,331.15,329.89,329.89,30031.0,318.5795,318.7143,317.5016,317.5016,30031.0
2021-05-04 11:50:00,330.0,330.07,329.66,329.66,5884.0,317.6075,317.6748,317.2802,317.2802,5884.0
2021-05-04 11:55:00,329.59,330.32,329.59,330.32,3323.0,317.2129,317.9154,317.2129,317.9154,3323.0
2021-05-04 12:00:00,330.17,330.61,330.07,330.61,3824.0,317.7711,318.1946,317.6748,318.1946,3824.0
2021-05-04 12:05:00,330.73,330.97,330.33,330.57,4808.0,318.31,318.541,317.9251,318.1561,4808.0
2021-05-04 12:10:00,330.67,331.1,330.53,330.82,2368.0,318.2523,318.6662,318.1176,318.3967,2368.0
2021-05-04 12:15:00,330.9,331.09,330.44,330.45,5101.0,318.4737,318.6565,318.0309,318.0406,5101.0
2021-05-04 12:20:00,330.55,330.64,329.91,330.24,4544.0,318.1368,318.2234,317.5208,317.8384,4544.0
2021-05-04 12:25:00,330.15,330.38,329.75,329.93,16580.0,317.7518,317.9732,317.3668,317.5401,16580.0
2021-05-04 12:30:00,329.88,329.89,329.62,329.78,2247.0,317.492,317.5016,317.2417,317.3957,2247.0
2021-05-04 12:35:00,329.85,330.2,329.74,329.8,3296.0,317.4631,317.7999,317.3572,317.415,3296.0
2021-05-04 12:40:00,329.9,330.18,329.9,329.97,2166.0,317.5112,317.7807,317.5112,317.5786,2166.0
2021-05-04 12:45:00,330.29,330.36,330.27,330.36,1204.0,317.8866,317.9539,317.8673,317.9539,1204.0
2021-05-04 12:50:00,330.38,330.4,330.35,330.37,1366.0,317.9732,317.9924,317.9443,317.9636,1366.0
2021-05-04 12:55:00,330.44,330.45,330.2,330.25,1703.0,318.0309,318.0406,317.7999,317.8481,1703.0
2021-05-04 13:00:00,330.18,330.54,330.03,330.36,7026.0,317.7807,318.1272,317.6363,317.9539,7026.0
2021-05-04 13:05:00,330.24,330.36,330.06,330.15,2251.0,317.8384,317.9539,317.6652,317.7518,2251.0
2021-05-04 13:10:00,330.22,330.63,330.22,330.51,3830.0,317.8192,318.2138,317.8192,318.0983,3830.0
2021-05-04 13:15:00,330.69,330.72,330.45,330.55,1520.0,318.2715,318.3004,318.0406,318.1368,1520.0
2021-05-04 13:20:00,330.5,330.65,330.29,330.65,1748.0,318.0887,318.233,317.8866,318.233,1748.0
2021-05-04 13:25:00,330.69,330.96,330.58,330.65,2210.0,318.2715,318.5314,318.1657,318.233,2210.0
2021-05-04 13:30:00,330.68,330.81,330.42,330.81,2300.0,318.2619,318.387,318.0117,318.387,2300.0
2021-05-04 13:35:00,330.69,330.69,330.36,330.52,3381.0,318.2715,318.2715,317.9539,318.1079,3381.0
2021-05-04 13:40:00,330.42,330.61,330.11,330.29,3634.0,318.0117,318.1946,317.7133,317.8866,3634.0
2021-05-04 13:45:00,330.28,330.37,330.04,330.11,2215.0,317.8769,317.9636,317.646,317.7133,2215.0
2021-05-04 13:50:00,330.07,330.08,329.84,329.84,3283.0,317.6748,317.6845,317.4535,317.4535,3283.0
2021-05-04 13:55:00,329.85,329.9,329.69,329.69,2655.0,317.4631,317.5112,317.3091,317.3091,2655.0
2021-05-04 14:00:00,329.59,329.96,329.58,329.94,3931.0,317.2129,317.569,317.2032,317.5497,3931.0
2021-05-04 14:05:00,330.04,330.27,329.82,330.09,2748.0,317.646,317.8673,317.4342,317.6941,2748.0
2021-05-04 14:10:00,330.02,330.5,330.02,330.43,3575.0,317.6267,318.0887,317.6267,318.0213,3575.0
2021-05-04 14:15:00,330.59,330.59,330.41,330.41,1201.0,318.1753,318.1753,318.0021,318.0021,1201.0
2021-05-04 14:20:00,330.48,330.48,329.93,330.18,2684.0,318.0694,318.0694,317.5401,317.7807,2684.0
2021-05-04 14:25:00,330.06,330.06,329.67,329.96,3234.0,317.6652,317.6652,317.2899,317.569,3234.0
2021-05-04 14:30:00,330.05,330.06,329.63,329.73,3031.0,317.6556,317.6652,317.2514,317.3476,3031.0
2021-05-04 14:35:00,329.78,329.98,329.77,329.77,4146.0,317.3957,317.5882,317.3861,317.3861,4146.0
2021-05-04 14:40:00,329.75,329.83,329.41,329.74,2974.0,317.3668,317.4438,317.0396,317.3572,2974.0
2021-05-04 14:45:00,329.82,329.87,329.63,329.66,2004.0,317.4342,317.4823,317.2514,317.2802,2004.0
2021-05-04 14:50:00,329.75,329.79,329.55,329.62,4109.0,317.3668,317.4053,317.1744,317.2417,4109.0
2021-05-04 14:55:00,329.75,330.07,329.75,329.82,8720.0,317.3668,317.6748,317.3668,317.4342,8720.0
2021-05-04 15:00:00,329.9,330.26,329.57,330.26,3007.0,317.5112,317.8577,317.1936,317.8577,3007.0
2021-05-04 15:05:00,330.03,330.05,329.66,329.66,4528.0,317.6363,317.6556,317.2802,317.2802,4528.0
2021-05-04 15:10:00,329.85,330.04,329.83,329.87,3798.0,317.4631,317.646,317.4438,317.4823,3798.0
2021-05-04 15:15:00,329.79,329.87,329.59,329.76,6717.0,317.4053,317.4823,317.2129,317.3765,6717.0
2021-05-04 15:20:00,329.75,330.02,329.68,329.91,4609.0,317.3668,317.6267,317.2995,317.5208,4609.0
2021-05-04 15:25:00,329.94,330.19,329.87,330.19,2643.0,317.5497,317.7903,317.4823,317.7903,2643.0
2021-05-04 15:30:00,330.13,330.26,329.9,330.18,4691.0,317.7326,317.8577,317.5112,317.7807,4691.0
2021-05-04 15:35:00,330.26,330.28,329.91,329.92,11701.0,317.8577,317.8769,317.5208,317.5305,11701.0
2021-05-04 15:40:00,329.93,330.05,329.85,329.93,6654.0,317.5401,317.6556,317.4631,317.5401,6654.0
2021-05-04 15:45:00,329.95,330.01,329.26,329.27,14281.0,317.5593,317.6171,316.8952,316.9049,14281.0
2021-05-04 15:50:00,329.51,330.12,329.44,330.08,18448.0,317.1359,317.723,317.0685,317.6845,18448.0
2021-05-04 15:55:00,330.21,330.85,330.05,330.54,63066.0,317.8096,318.4255,317.6556,318.1272,63066.0
2021-05-05 09:30:00,332.22,332.22,331.04,331.04,9233.0,319.7441,319.7441,318.6084,318.6084,9233.0
2021-05-05 09:35:00,331.73,332.01,331.06,331.37,1807.0,319.2725,319.542,318.6277,318.926,1807.0
2021-05-05 09:40:00,331.25,331.26,330.4,330.72,2100.0,318.8105,318.8201,317.9924,318.3004,2100.0
2021-05-05 09:45:00,330.11,330.34,329.52,329.64,5399.0,317.7133,317.9347,317.1455,317.261,5399.0
2021-05-05 09:50:00,329.43,329.43,328.16,328.22,3700.0,317.0589,317.0589,315.8366,315.8943,3700.0
2021-05-05 09:55:00,328.59,328.7,327.3,327.64,4861.0,316.2504,316.3563,315.0089,315.3361,4861.0
2021-05-05 10:00:00,327.84,327.84,326.4,326.58,5730.0,315.5286,315.5286,314.1427,314.3159,5730.0
2021-05-05 10:05:00,326.63,327.19,326.23,326.66,7374.0,314.364,314.903,313.979,314.3929,7374.0
2021-05-05 10:10:00,326.91,326.91,325.6,325.75,3697.0,314.6335,314.6335,313.3727,313.5171,3697.0
2021-05-05 10:15:00,325.7,325.7,324.85,325.02,5257.0,313.4689,313.4689,312.6509,312.8145,5257.0
2021-05-05 10:20:00,324.91,325.3,324.83,324.84,4159.0,312.7086,313.084,312.6316,312.6412,4159.0
2021-05-05 10:25:00,324.86,324.93,324.53,324.8,3117.0,312.6605,312.7279,312.3429,312.6027,3117.0
2021-05-05 10:30:00,324.97,325.3,324.88,325.18,5383.0,312.7664,313.084,312.6797,312.9685,5383.0
2021-05-05 10:35:00,325.06,325.27,324.75,325.27,8279.0,312.853,313.0551,312.5546,313.0551,8279.0
2021-05-05 10:40:00,325.47,325.58,325.28,325.41,4502.0,313.2476,313.3534,313.0647,313.1898,4502.0
2021-05-05 10:45:00,325.54,325.7,325.45,325.53,2391.0,313.3149,313.4689,313.2283,313.3053,2391.0
2021-05-05 10:50:00,325.53,325.7,325.52,325.7,1998.0,313.3053,313.4689,313.2957,313.4689,1998.0
2021-05-05 10:55:00,325.86,325.89,325.61,325.78,2342.0,313.6229,313.6518,313.3823,313.5459,2342.0
2021-05-05 11:00:00,325.85,326.42,325.85,326.35,2803.0,313.6133,314.1619,313.6133,314.0945,2803.0
2021-05-05 11:05:00,326.5,327.11,326.47,327.11,3175.0,314.2389,314.826,314.21,314.826,3175.0
2021-05-05 11:10:00,326.89,327.19,326.77,327.19,2102.0,314.6142,314.903,314.4988,314.903,2102.0
2021-05-05 11:15:00,327.16,327.71,327.03,327.34,1915.0,314.8741,315.4035,314.749,315.0474,1915.0
2021-05-05 11:20:00,327.4,327.58,327.18,327.18,2200.0,315.1051,315.2783,314.8934,314.8934,2200.0
2021-05-05 11:25:00,327.29,327.29,327.06,327.09,2007.0,314.9992,314.9992,314.7779,314.8067,2007.0
2021-05-05 11:30:00,327.36,327.73,327.36,327.73,1124.0,315.0666,315.4227,315.0666,315.4227,1124.0
2021-05-05 11:35:00,327.75,328.13,327.75,328.12,3770.0,315.442,315.8077,315.442,315.7981,3770.0
2021-05-05 11:40:00,328.11,328.36,328.08,328.08,2489.0,315.7884,316.029,315.7596,315.7596,2489.0
2021-05-05 11:45:00,328.17,328.56,328.17,328.51,1402.0,315.8462,316.2215,315.8462,316.1734,1402.0
2021-05-05 11:50:00,328.73,328.82,328.58,328.58,2114.0,316.3852,316.4718,316.2408,316.2408,2114.0
2021-05-05 11:55:00,328.56,328.75,328.56,328.75,1082.0,316.2215,316.4044,316.2215,316.4044,1082.0
2021-05-05 12:00:00,328.8,329.03,328.8,329.03,1796.0,316.4525,316.6739,316.4525,316.6739,1796.0
2021-05-05 12:05:00,329.12,329.18,328.85,328.9,2104.0,316.7605,316.8183,316.5006,316.5488,2104.0
2021-05-05 12:10:00,329.0,329.19,328.86,329.0,1945.0,316.645,316.8279,316.5103,316.645,1945.0
2021-05-05 12:15:00,329.31,329.31,329.18,329.22,700.0,316.9434,316.9434,316.8183,316.8568,700.0
2021-05-05 12:20:00,329.21,329.28,329.19,329.22,1000.0,316.8471,316.9145,316.8279,316.8568,1000.0
2021-05-05 12:25:00,329.12,329.13,328.79,328.88,4220.0,316.7605,316.7701,316.4429,316.5295,4220.0
2021-05-05 12:30:00,328.85,329.05,328.44,328.55,3728.0,316.5006,316.6931,316.106,316.2119,3728.0
2021-05-05 12:35:00,328.57,328.96,328.52,328.96,2401.0,316.2312,316.6065,316.183,316.6065,2401.0
2021-05-05 12:40:00,328.85,328.96,328.55,328.95,2702.0,316.5006,316.6065,316.2119,316.5969,2702.0
2021-05-05 12:45:00,328.94,329.01,328.6,328.7,2801.0,316.5873,316.6546,316.26,316.3563,2801.0
2021-05-05 12:50:00,328.51,328.51,328.08,328.08,1800.0,316.1734,316.1734,315.7596,315.7596,1800.0
2021-05-05 12:55:00,328.13,328.46,327.99,328.46,4467.0,315.8077,316.1253,315.6729,316.1253,4467.0
2021-05-05 13:00:00,328.46,328.63,328.05,328.45,4552.0,316.1253,316.2889,315.7307,316.1157,4552.0
2021-05-05 13:05:00,328.45,328.67,328.45,328.67,600.0,316.1157,316.3274,316.1157,316.3274,600.0
2021-05-05 13:10:00,328.66,328.69,328.49,328.49,2176.0,316.3178,316.3467,316.1542,316.1542,2176.0
2021-05-05 13:15:00,328.55,328.76,328.55,328.73,2729.0,316.2119,316.414,316.2119,316.3852,2729.0
2021-05-05 13:20:00,328.7,328.75,328.39,328.57,3073.0,316.3563,316.4044,316.0579,316.2312,3073.0
2021-05-05 13:25:00,328.54,328.63,328.47,328.59,2000.0,316.2023,316.2889,316.1349,316.2504,2000.0
2021-05-05 13:30:00,328.63,328.95,328.63,328.95,2114.0,316.2889,316.5969,316.2889,316.5969,2114.0
2021-05-05 13:35:00,328.83,328.92,328.57,328.57,4100.0,316.4814,316.568,316.2312,316.2312,4100.0
2021-05-05 13:40:00,328.72,329.01,328.72,328.85,1401.0,316.3755,316.6546,316.3755,316.5006,1401.0
2021-05-05 13:45:00,328.77,328.93,328.72,328.91,900.0,316.4236,316.5776,316.3755,316.5584,900.0
2021-05-05 13:50:00,328.87,329.04,328.87,328.9,3389.0,316.5199,316.6835,316.5199,316.5488,3389.0
2021-05-05 13:55:00,328.83,328.83,328.29,328.4,4207.0,316.4814,316.4814,315.9617,316.0675,4207.0
2021-05-05 14:00:00,328.51,328.65,328.51,328.52,1621.0,316.1734,316.3082,316.1734,316.183,1621.0
2021-05-05 14:05:00,328.59,328.59,328.18,328.2,2407.0,316.2504,316.2504,315.8558,315.8751,2407.0
2021-05-05 14:10:00,328.25,328.86,328.25,328.84,1900.0,315.9232,316.5103,315.9232,316.491,1900.0
2021-05-05 14:15:00,328.86,328.86,328.48,328.73,2594.0,316.5103,316.5103,316.1445,316.3852,2594.0
2021-05-05 14:20:00,328.72,329.12,328.72,329.1,1741.0,316.3755,316.7605,316.3755,316.7413,1741.0
2021-05-05 14:25:00,329.19,329.47,329.1,329.28,2759.0,316.8279,317.0974,316.7413,316.9145,2759.0
2021-05-05 14:30:00,329.25,329.36,329.24,329.24,900.0,316.8856,316.9915,316.876,316.876,900.0
2021-05-05 14:35:00,329.23,329.23,328.84,328.84,1410.0,316.8664,316.8664,316.491,316.491,1410.0
2021-05-05 14:40:00,328.85,329.07,328.85,329.04,2100.0,316.5006,316.7124,316.5006,316.6835,2100.0
2021-05-05 14:45:00,328.98,329.14,328.92,329.14,1901.0,316.6258,316.7798,316.568,316.7798,1901.0
2021-05-05 14:50:00,329.11,329.11,328.7,328.81,2539.0,316.7509,316.7509,316.3563,316.4621,2539.0
2021-05-05 14:55:00,328.81,328.86,328.5,328.61,1144.0,316.4621,316.5103,316.1638,316.2697,1144.0
2021-05-05 15:00:00,328.63,328.77,328.32,328.71,3208.0,316.2889,316.4236,315.9905,316.3659,3208.0
2021-05-05 15:05:00,328.89,329.04,328.67,328.74,2951.0,316.5391,316.6835,316.3274,316.3948,2951.0
2021-05-05 15:10:00,328.76,329.01,328.66,329.01,2404.0,316.414,316.6546,316.3178,316.6546,2404.0
2021-05-05 15:15:00,328.98,328.99,328.53,328.57,4948.0,316.6258,316.6354,316.1927,316.2312,4948.0
2021-05-05 15:20:00,328.57,328.57,328.18,328.34,2982.0,316.2312,316.2312,315.8558,316.0098,2982.0
2021-05-05 15:25:00,328.23,328.67,328.23,328.63,2293.0,315.9039,316.3274,315.9039,316.2889,2293.0
2021-05-05 15:30:00,328.58,328.88,328.37,328.88,2817.0,316.2408,316.5295,316.0387,316.5295,2817.0
2021-05-05 15:35:00,328.79,328.91,328.7,328.7,4633.0,316.4429,316.5584,316.3563,316.3563,4633.0
2021-05-05 15:40:00,328.63,328.79,328.23,328.23,4767.0,316.2889,316.4429,315.9039,315.9039,4767.0
2021-05-05 15:45:00,328.34,328.47,328.14,328.23,5380.0,316.0098,316.1349,315.8173,315.9039,5380.0
2021-05-05 15:50:00,328.19,328.58,328.03,328.48,8696.0,315.8654,316.2408,315.7114,316.1445,8696.0
2021-05-05 15:55:00,328.5,328.76,328.29,328.72,32456.0,316.1638,316.414,315.9617,316.3755,32456.0
2021-05-06 09:30:00,329.32,329.6,328.95,329.43,9133.0,316.953,317.2225,316.5969,317.0589,9133.0
2021-05-06 09:35:00,329.22,329.69,328.99,329.69,3201.0,316.8568,317.3091,316.6354,317.3091,3201.0
2021-05-06 09:40:00,329.67,329.67,329.52,329.52,508.0,317.2899,317.2899,317.1455,317.1455,508.0
2021-05-06 09:45:00,329.32,329.66,329.28,329.66,572.0,316.953,317.2802,316.9145,317.2802,572.0
2021-05-06 09:50:00,330.14,330.3,330.14,330.3,1623.0,317.7422,317.8962,317.7422,317.8962,1623.0
2021-05-06 09:55:00,330.25,330.52,330.05,330.05,2007.0,317.8481,318.1079,317.6556,317.6556,2007.0
2021-05-06 10:00:00,330.08,330.08,329.58,329.63,2353.0,317.6845,317.6845,317.2032,317.2514,2353.0
2021-05-06 10:05:00,329.63,329.63,329.09,329.09,3318.0,317.2514,317.2514,316.7316,316.7316,3318.0
2021-05-06 10:10:00,328.76,328.83,328.13,328.13,3610.0,316.414,316.4814,315.8077,315.8077,3610.0
2021-05-06 10:15:00,328.15,328.16,327.4,327.53,3490.0,315.8269,315.8366,315.1051,315.2302,3490.0
2021-05-06 10:20:00,327.53,327.83,327.52,327.69,3132.0,315.2302,315.5189,315.2206,315.3842,3132.0
2021-05-06 10:25:00,327.69,328.1,327.69,327.7,3388.0,315.3842,315.7788,315.3842,315.3938,3388.0
2021-05-06 10:30:00,327.58,327.59,326.86,326.99,3604.0,315.2783,315.288,314.5854,314.7105,3604.0
2021-05-06 10:35:00,327.29,327.5,327.04,327.04,2592.0,314.9992,315.2013,314.7586,314.7586,2592.0
2021-05-06 10:40:00,327.19,327.74,327.19,327.44,2828.0,314.903,315.4323,314.903,315.1436,2828.0
2021-05-06 10:45:00,327.29,327.29,327.22,327.23,800.0,314.9992,314.9992,314.9319,314.9415,800.0
2021-05-06 10:50:00,327.35,327.89,327.23,327.54,2303.0,315.057,315.5767,314.9415,315.2398,2303.0
2021-05-06 10:55:00,327.7,327.7,327.39,327.43,1400.0,315.3938,315.3938,315.0955,315.134,1400.0
2021-05-06 11:00:00,327.45,327.45,327.2,327.3,1208.0,315.1532,315.1532,314.9126,315.0089,1208.0
2021-05-06 11:05:00,327.46,327.46,326.67,326.81,1452.0,315.1628,315.1628,314.4025,314.5373,1452.0
2021-05-06 11:10:00,326.54,326.7,326.54,326.66,2047.0,314.2774,314.4314,314.2774,314.3929,2047.0
2021-05-06 11:15:00,326.67,326.83,326.59,326.68,2466.0,314.4025,314.5565,314.3255,314.4121,2466.0
2021-05-06 11:20:00,326.92,327.1,326.8,327.05,1637.0,314.6431,314.8164,314.5276,314.7682,1637.0
2021-05-06 11:25:00,327.36,327.55,327.11,327.11,3107.0,315.0666,315.2495,314.826,314.826,3107.0
2021-05-06 11:30:00,327.42,327.47,327.24,327.44,1509.0,315.1243,315.1725,314.9511,315.1436,1509.0
2021-05-06 11:35:00,327.53,327.53,326.99,327.42,3110.0,315.2302,315.2302,314.7105,315.1243,3110.0
2021-05-06 11:40:00,327.45,327.78,327.45,327.53,3041.0,315.1532,315.4708,315.1532,315.2302,3041.0
2021-05-06 11:45:00,327.44,327.53,327.22,327.38,3052.0,315.1436,315.2302,314.9319,315.0858,3052.0
2021-05-06 11:50:00,327.47,327.5,326.9,326.91,3033.0,315.1725,315.2013,314.6239,314.6335,3033.0
2021-05-06 11:55:00,326.85,327.17,326.5,326.6,5361.0,314.5758,314.8837,314.2389,314.3351,5361.0
2021-05-06 12:00:00,326.64,326.64,326.38,326.38,600.0,314.3736,314.3736,314.1234,314.1234,600.0
2021-05-06 12:05:00,326.52,326.52,326.16,326.39,2326.0,314.2581,314.2581,313.9117,314.133,2326.0
2021-05-06 12:10:00,326.09,326.79,326.09,326.62,4939.0,313.8443,314.518,313.8443,314.3544,4939.0
2021-05-06 12:15:00,326.63,326.96,326.62,326.96,1795.0,314.364,314.6816,314.3544,314.6816,1795.0
2021-05-06 12:20:00,327.21,327.24,326.82,326.82,1108.0,314.9222,314.9511,314.5469,314.5469,1108.0
2021-05-06 12:25:00,327.13,327.38,327.13,327.35,802.0,314.8452,315.0858,314.8452,315.057,802.0
2021-05-06 12:30:00,327.51,327.66,327.01,327.34,5094.0,315.211,315.3553,314.7297,315.0474,5094.0
2021-05-06 12:35:00,327.41,327.41,327.18,327.32,2899.0,315.1147,315.1147,314.8934,315.0281,2899.0
2021-05-06 12:40:00,327.31,327.47,327.29,327.4,1104.0,315.0185,315.1725,314.9992,315.1051,1104.0
2021-05-06 12:45:00,327.72,327.76,327.42,327.42,2900.0,315.4131,315.4516,315.1243,315.1243,2900.0
2021-05-06 12:50:00,327.46,327.49,327.28,327.32,2333.0,315.1628,315.1917,314.9896,315.0281,2333.0
2021-05-06 12:55:00,327.3,327.3,326.88,326.89,3104.0,315.0089,315.0089,314.6046,314.6142,3104.0
2021-05-06 13:00:00,326.93,327.13,326.92,327.13,2585.0,314.6527,314.8452,314.6431,314.8452,2585.0
2021-05-06 13:05:00,327.23,327.23,326.74,326.74,776.0,314.9415,314.9415,314.4699,314.4699,776.0
2021-05-06 13:10:00,326.74,326.8,326.25,326.37,3518.0,314.4699,314.5276,313.9983,314.1138,3518.0
2021-05-06 13:15:00,326.25,326.42,325.75,325.75,2100.0,313.9983,314.1619,313.5171,313.5171,2100.0
2021-05-06 13:20:00,325.81,326.18,325.7,325.82,4026.0,313.5748,313.9309,313.4689,313.5844,4026.0
2021-05-06 13:25:00,326.17,326.47,326.07,326.38,10999.0,313.9213,314.21,313.825,314.1234,10999.0
2021-05-06 13:30:00,326.37,326.44,326.33,326.44,600.0,314.1138,314.1811,314.0753,314.1811,600.0
2021-05-06 13:35:00,326.53,326.69,326.53,326.61,900.0,314.2678,314.4218,314.2678,314.3448,900.0
2021-05-06 13:40:00,326.64,326.78,326.57,326.74,2660.0,314.3736,314.5084,314.3063,314.4699,2660.0
2021-05-06 13:45:00,326.73,326.73,326.47,326.62,2968.0,314.4603,314.4603,314.21,314.3544,2968.0
2021-05-06 13:50:00,326.72,326.72,326.34,326.45,1800.0,314.4506,314.4506,314.0849,314.1908,1800.0
2021-05-06 13:55:00,326.46,326.48,326.2,326.21,1560.0,314.2004,314.2196,313.9502,313.9598,1560.0
2021-05-06 14:00:00,326.2,326.32,325.95,326.24,2568.0,313.9502,314.0657,313.7095,313.9887,2568.0
2021-05-06 14:05:00,326.22,326.33,326.22,326.33,734.0,313.9694,314.0753,313.9694,314.0753,734.0
2021-05-06 14:10:00,326.34,326.56,326.07,326.52,2105.0,314.0849,314.2966,313.825,314.2581,2105.0
2021-05-06 14:15:00,326.43,326.59,326.35,326.46,1852.0,314.1715,314.3255,314.0945,314.2004,1852.0
2021-05-06 14:20:00,326.44,326.59,326.31,326.52,2002.0,314.1811,314.3255,314.056,314.2581,2002.0
2021-05-06 14:25:00,326.65,326.66,326.23,326.41,1001.0,314.3833,314.3929,313.979,314.1523,1001.0
2021-05-06 14:30:00,326.32,326.5,326.28,326.32,8802.0,314.0657,314.2389,314.0272,314.0657,8802.0
2021-05-06 14:35:00,326.22,326.53,326.0,326.37,2920.0,313.9694,314.2678,313.7577,314.1138,2920.0
2021-05-06 14:40:00,326.33,326.69,326.33,326.46,2325.0,314.0753,314.4218,314.0753,314.2004,2325.0
2021-05-06 14:45:00,326.47,326.7,326.47,326.7,909.0,314.21,314.4314,314.21,314.4314,909.0
2021-05-06 14:50:00,326.63,326.98,326.63,326.9,1732.0,314.364,314.7009,314.364,314.6239,1732.0
2021-05-06 14:55:00,326.92,327.11,326.73,326.73,4169.0,314.6431,314.826,314.4603,314.4603,4169.0
2021-05-06 15:00:00,326.68,326.89,326.56,326.81,3129.0,314.4121,314.6142,314.2966,314.5373,3129.0
2021-05-06 15:05:00,326.8,327.0,326.68,326.8,3413.0,314.5276,314.7201,314.4121,314.5276,3413.0
2021-05-06 15:10:00,326.77,326.87,326.66,326.78,1976.0,314.4988,314.595,314.3929,314.5084,1976.0
2021-05-06 15:15:00,326.77,326.79,326.54,326.79,2008.0,314.4988,314.518,314.2774,314.518,2008.0
2021-05-06 15:20:00,326.7,326.83,326.56,326.83,1904.0,314.4314,314.5565,314.2966,314.5565,1904.0
2021-05-06 15:25:00,326.83,327.52,326.83,327.5,2403.0,314.5565,315.2206,314.5565,315.2013,2403.0
2021-05-06 15:30:00,327.46,327.93,327.42,327.58,5598.0,315.1628,315.6152,315.1243,315.2783,5598.0
2021-05-06 15:35:00,327.66,328.15,327.6,328.15,2622.0,315.3553,315.8269,315.2976,315.8269,2622.0
2021-05-06 15:40:00,328.15,328.28,327.99,328.06,5633.0,315.8269,315.9521,315.6729,315.7403,5633.0
2021-05-06 15:45:00,328.02,328.23,327.7,328.16,6569.0,315.7018,315.9039,315.3938,315.8366,6569.0
2021-05-06 15:50:00,328.24,328.75,328.19,328.64,25383.0,315.9136,316.4044,315.8654,316.2985,25383.0
2021-05-06 15:55:00,328.75,329.81,328.75,329.61,73963.0,316.4044,317.4246,316.4044,317.2321,73963.0
2021-05-07 09:30:00,330.11,331.23,328.53,331.23,10412.0,317.7133,318.7913,316.1927,318.7913,10412.0
2021-05-07 09:35:00,331.47,331.67,330.09,330.12,6111.0,319.0223,319.2147,317.6941,317.723,6111.0
2021-05-07 09:40:00,330.58,331.04,330.04,330.28,3862.0,318.1657,318.6084,317.646,317.8769,3862.0
2021-05-07 09:45:00,330.08,330.95,330.02,330.92,4295.0,317.6845,318.5218,317.6267,318.4929,4295.0
2021-05-07 09:50:00,330.85,331.1,330.4,330.77,2800.0,318.4255,318.6662,317.9924,318.3485,2800.0
2021-05-07 09:55:00,330.75,330.97,329.64,329.65,1917.0,318.3293,318.541,317.261,317.2706,1917.0
2021-05-07 10:00:00,329.95,331.21,329.87,331.01,5988.0,317.5593,318.772,317.4823,318.5795,5988.0
2021-05-07 10:05:00,330.99,332.17,330.99,332.15,2809.0,318.5603,319.696,318.5603,319.6767,2809.0
2021-05-07 10:10:00,332.27,332.48,331.8,331.8,2815.0,319.7922,319.9943,319.3399,319.3399,2815.0
2021-05-07 10:15:00,331.89,331.89,331.24,331.24,2491.0,319.4265,319.4265,318.8009,318.8009,2491.0
2021-05-07 10:20:00,331.36,332.17,331.14,331.81,4613.0,318.9164,319.696,318.7046,319.3495,4613.0
2021-05-07 10:25:00,331.59,331.71,331.18,331.25,3802.0,319.1377,319.2532,318.7431,318.8105,3802.0
2021-05-07 10:30:00,331.28,331.7,331.25,331.6,4419.0,318.8394,319.2436,318.8105,319.1474,4419.0
2021-05-07 10:35:00,331.63,332.01,331.63,331.75,3933.0,319.1762,319.542,319.1762,319.2917,3933.0
2021-05-07 10:40:00,331.57,331.77,331.5,331.66,1585.0,319.1185,319.311,319.0511,319.2051,1585.0
2021-05-07 10:45:00,331.58,331.7,331.15,331.62,2905.0,319.1281,319.2436,318.7143,319.1666,2905.0
2021-05-07 10:50:00,331.5,332.04,331.36,331.81,4105.0,319.0511,319.5709,318.9164,319.3495,4105.0
2021-05-07 10:55:00,331.87,332.69,331.83,332.41,4458.0,319.4072,320.1964,319.3687,319.927,4458.0
2021-05-07 11:00:00,332.41,332.89,332.32,332.64,6661.0,319.927,320.3889,319.8403,320.1483,6661.0
2021-05-07 11:05:00,332.57,332.81,332.41,332.46,3665.0,320.0809,320.3119,319.927,319.9751,3665.0
2021-05-07 11:10:00,332.66,332.79,332.54,332.69,1900.0,320.1676,320.2927,320.0521,320.1964,1900.0
2021-05-07 11:15:00,332.62,332.88,332.43,332.85,3125.0,320.1291,320.3793,319.9462,320.3504,3125.0
2021-05-07 11:20:00,332.85,333.26,332.83,333.03,3083.0,320.3504,320.745,320.3312,320.5237,3083.0
2021-05-07 11:25:00,333.15,333.19,332.95,333.08,2105.0,320.6392,320.6777,320.4467,320.5718,2105.0
2021-05-07 11:30:00,333.02,333.12,332.97,333.07,2929.0,320.514,320.6103,320.4659,320.5622,2929.0
2021-05-07 11:35:00,333.08,333.15,332.66,332.79,2249.0,320.5718,320.6392,320.1676,320.2927,2249.0
2021-05-07 11:40:00,332.79,333.19,332.73,333.19,2633.0,320.2927,320.6777,320.2349,320.6777,2633.0
2021-05-07 11:45:00,333.19,333.25,332.82,333.25,6324.0,320.6777,320.7354,320.3216,320.7354,6324.0
2021-05-07 11:50:00,333.28,333.28,332.82,332.98,3836.0,320.7643,320.7643,320.3216,320.4756,3836.0
2021-05-07 11:55:00,332.99,333.51,332.94,333.43,4048.0,320.4852,320.9856,320.4371,320.9087,4048.0
2021-05-07 12:00:00,333.42,333.87,333.41,333.45,6876.0,320.899,321.3321,320.8894,320.9279,6876.0
2021-05-07 12:05:00,333.42,333.5,333.19,333.5,3327.0,320.899,320.976,320.6777,320.976,3327.0
2021-05-07 12:10:00,333.25,333.25,332.44,332.8,3201.0,320.7354,320.7354,319.9558,320.3023,3201.0
2021-05-07 12:15:00,332.88,332.94,332.78,332.79,1505.0,320.3793,320.4371,320.2831,320.2927,1505.0
2021-05-07 12:20:00,332.78,332.78,332.5,332.6,2160.0,320.2831,320.2831,320.0136,320.1098,2160.0
2021-05-07 12:25:00,332.57,332.72,332.55,332.62,2586.0,320.0809,320.2253,320.0617,320.1291,2586.0
2021-05-07 12:30:00,332.49,332.49,332.02,332.11,2277.0,320.004,320.004,319.5516,319.6382,2277.0
2021-05-07 12:35:00,332.03,332.14,331.75,332.06,2989.0,319.5612,319.6671,319.2917,319.5901,2989.0
2021-05-07 12:40:00,332.06,332.57,332.05,332.57,12523.0,319.5901,320.0809,319.5805,320.0809,12523.0
2021-05-07 12:45:00,332.58,332.66,332.4,332.63,2807.0,320.0906,320.1676,319.9173,320.1387,2807.0
2021-05-07 12:50:00,332.68,332.73,332.56,332.69,1723.0,320.1868,320.2349,320.0713,320.1964,1723.0
2021-05-07 12:55:00,332.65,332.8,332.36,332.44,17465.0,320.1579,320.3023,319.8788,319.9558,17465.0
2021-05-07 13:00:00,332.36,332.36,332.04,332.08,1706.0,319.8788,319.8788,319.5709,319.6093,1706.0
2021-05-07 13:05:00,332.17,332.3,332.07,332.25,3200.0,319.696,319.8211,319.5997,319.773,3200.0
2021-05-07 13:10:00,332.25,332.34,332.17,332.21,2230.0,319.773,319.8596,319.696,319.7345,2230.0
2021-05-07 13:15:00,332.2,332.31,332.19,332.29,1435.0,319.7248,319.8307,319.7152,319.8115,1435.0
2021-05-07 13:20:00,332.3,332.3,332.04,332.23,2310.0,319.8211,319.8211,319.5709,319.7537,2310.0
2021-05-07 13:25:00,332.16,332.25,331.86,331.87,1261.0,319.6863,319.773,319.3976,319.4072,1261.0
2021-05-07 13:30:00,332.13,332.5,332.13,332.5,1013.0,319.6575,320.0136,319.6575,320.0136,1013.0
2021-05-07 13:35:00,332.9,332.9,332.72,332.86,1671.0,320.3986,320.3986,320.2253,320.3601,1671.0
2021-05-07 13:40:00,332.96,333.04,332.87,332.88,2391.0,320.4563,320.5333,320.3697,320.3793,2391.0
2021-05-07 13:45:00,332.98,333.32,332.98,333.32,1202.0,320.4756,320.8028,320.4756,320.8028,1202.0
2021-05-07 13:50:00,333.43,333.43,333.19,333.23,2701.0,320.9087,320.9087,320.6777,320.7162,2701.0
2021-05-07 13:55:00,333.24,333.34,332.94,332.94,1708.0,320.7258,320.822,320.4371,320.4371,1708.0
2021-05-07 14:00:00,333.19,333.24,332.93,333.01,3822.0,320.6777,320.7258,320.4274,320.5044,3822.0
2021-05-07 14:05:00,333.01,333.23,333.01,333.1,1321.0,320.5044,320.7162,320.5044,320.591,1321.0
2021-05-07 14:10:00,332.96,333.23,332.96,333.19,2318.0,320.4563,320.7162,320.4563,320.6777,2318.0
2021-05-07 14:15:00,333.06,333.37,333.04,333.26,2900.0,320.5525,320.8509,320.5333,320.745,2900.0
2021-05-07 14:20:00,333.38,333.61,333.37,333.61,2696.0,320.8605,321.0819,320.8509,321.0819,2696.0
2021-05-07 14:25:00,333.53,333.71,333.42,333.43,3203.0,321.0049,321.1781,320.899,320.9087,3203.0
2021-05-07 14:30:00,333.5,333.6,333.4,333.55,2328.0,320.976,321.0723,320.8798,321.0241,2328.0
2021-05-07 14:35:00,333.55,333.7,333.42,333.6,2467.0,321.0241,321.1685,320.899,321.0723,2467.0
2021-05-07 14:40:00,333.59,333.63,333.34,333.51,3825.0,321.0626,321.1011,320.822,320.9856,3825.0
2021-05-07 14:45:00,333.6,333.77,333.58,333.61,1502.0,321.0723,321.2359,321.053,321.0819,1502.0
2021-05-07 14:50:00,333.7,333.74,333.39,333.44,2248.0,321.1685,321.207,320.8702,320.9183,2248.0
2021-05-07 14:55:00,333.47,333.74,333.42,333.65,2922.0,320.9471,321.207,320.899,321.1204,2922.0
2021-05-07 15:00:00,333.52,333.84,333.47,333.47,3996.0,320.9953,321.3033,320.9471,320.9471,3996.0
2021-05-07 15:05:00,333.47,333.86,333.47,333.84,1995.0,320.9471,321.3225,320.9471,321.3033,1995.0
2021-05-07 15:10:00,333.91,334.34,333.91,334.18,5116.0,321.3706,321.7845,321.3706,321.6305,5116.0
2021-05-07 15:15:00,334.28,334.39,334.09,334.19,5082.0,321.7267,321.8326,321.5439,321.6401,5082.0
2021-05-07 15:20:00,334.09,334.41,334.08,334.29,5374.0,321.5439,321.8518,321.5342,321.7364,5374.0
2021-05-07 15:25:00,334.32,334.42,334.09,334.39,4041.0,321.7652,321.8615,321.5439,321.8326,4041.0
2021-05-07 15:30:00,334.49,334.58,334.22,334.34,6529.0,321.9288,322.0155,321.669,321.7845,6529.0
2021-05-07 15:35:00,334.32,334.55,334.25,334.42,4147.0,321.7652,321.9866,321.6979,321.8615,4147.0
2021-05-07 15:40:00,334.41,334.54,334.26,334.26,5305.0,321.8518,321.977,321.7075,321.7075,5305.0
2021-05-07 15:45:00,334.25,334.48,334.14,334.26,6099.0,321.6979,321.9192,321.592,321.7075,6099.0
2021-05-07 15:50:00,334.43,334.68,334.08,334.31,15938.0,321.8711,322.1117,321.5342,321.7556,15938.0
2021-05-07 15:55:00,334.31,334.62,334.26,334.49,39128.0,321.7556,322.054,321.7075,321.9288,39128.0
2021-05-10 09:30:00,334.85,334.94,334.25,334.64,16563.0,322.2753,322.3619,321.6979,322.0732,16563.0
2021-05-10 09:35:00,334.88,336.32,334.83,336.05,3152.0,322.3042,323.6901,322.2561,323.4303,3152.0
2021-05-10 09:40:00,336.14,336.75,336.14,336.75,2959.0,323.5169,324.104,323.5169,324.104,2959.0
2021-05-10 09:45:00,337.03,337.5,336.17,337.39,8680.0,324.3735,324.8258,323.5458,324.7199,8680.0
2021-05-10 09:50:00,337.39,337.49,336.79,337.19,3740.0,324.7199,324.8162,324.1425,324.5275,3740.0
2021-05-10 09:55:00,337.02,337.65,336.89,337.53,18120.0,324.3638,324.9702,324.2387,324.8547,18120.0
2021-05-10 10:00:00,337.49,337.82,337.41,337.69,4288.0,324.8162,325.1338,324.7392,325.0087,4288.0
2021-05-10 10:05:00,337.46,337.48,337.17,337.38,3217.0,324.7873,324.8066,324.5082,324.7103,3217.0
2021-05-10 10:10:00,337.44,337.45,336.93,337.24,4050.0,324.7681,324.7777,324.2772,324.5756,4050.0
2021-05-10 10:15:00,337.46,337.46,337.09,337.36,1716.0,324.7873,324.7873,324.4312,324.6911,1716.0
2021-05-10 10:20:00,337.27,337.43,336.91,337.36,2487.0,324.6044,324.7584,324.258,324.6911,2487.0
2021-05-10 10:25:00,337.17,337.46,337.08,337.18,3366.0,324.5082,324.7873,324.4216,324.5178,3366.0
2021-05-10 10:30:00,336.93,337.38,336.92,337.1,1850.0,324.2772,324.7103,324.2676,324.4408,1850.0
2021-05-10 10:35:00,336.92,337.09,336.8,336.95,1908.0,324.2676,324.4312,324.1521,324.2965,1908.0
2021-05-10 10:40:00,337.08,337.27,337.08,337.27,821.0,324.4216,324.6044,324.4216,324.6044,821.0
2021-05-10 10:45:00,337.21,337.83,337.21,337.79,2771.0,324.5467,325.1434,324.5467,325.1049,2771.0
2021-05-10 10:50:00,337.84,338.48,337.84,338.21,3804.0,325.153,325.769,325.153,325.5091,3804.0
2021-05-10 10:55:00,338.03,338.24,337.31,337.58,3052.0,325.3359,325.538,324.6429,324.9028,3052.0
2021-05-10 11:00:00,337.47,338.1,337.22,338.1,3017.0,324.7969,325.4033,324.5563,325.4033,3017.0
2021-05-10 11:05:00,338.17,338.17,337.82,338.0,3178.0,325.4706,325.4706,325.1338,325.307,3178.0
2021-05-10 11:10:00,338.03,338.09,337.6,338.03,2682.0,325.3359,325.3937,324.9221,325.3359,2682.0
2021-05-10 11:15:00,337.98,338.23,337.85,338.23,2813.0,325.2878,325.5284,325.1627,325.5284,2813.0
2021-05-10 11:20:00,338.35,338.48,337.97,337.98,4054.0,325.6439,325.769,325.2782,325.2878,4054.0
2021-05-10 11:25:00,337.88,338.56,337.88,338.52,4491.0,325.1915,325.846,325.1915,325.8075,4491.0
2021-05-10 11:30:00,338.59,338.59,337.71,337.71,3737.0,325.8749,325.8749,325.0279,325.0279,3737.0
2021-05-10 11:35:00,337.72,337.72,336.95,337.21,3860.0,325.0375,325.0375,324.2965,324.5467,3860.0
2021-05-10 11:40:00,337.26,337.29,336.97,337.28,2917.0,324.5948,324.6237,324.3157,324.6141,2917.0
2021-05-10 11:45:00,337.09,337.1,336.87,337.0,1369.0,324.4312,324.4408,324.2195,324.3446,1369.0
2021-05-10 11:50:00,336.88,337.44,336.87,337.36,4832.0,324.2291,324.7681,324.2195,324.6911,4832.0
2021-05-10 11:55:00,337.21,337.21,336.86,336.89,1514.0,324.5467,324.5467,324.2098,324.2387,1514.0
2021-05-10 12:00:00,336.88,336.95,336.29,336.42,3959.0,324.2291,324.2965,323.6612,323.7864,3959.0
2021-05-10 12:05:00,336.42,336.53,336.3,336.38,1401.0,323.7864,323.8922,323.6709,323.7479,1401.0
2021-05-10 12:10:00,336.42,336.55,336.3,336.31,2600.0,323.7864,323.9115,323.6709,323.6805,2600.0
2021-05-10 12:15:00,336.46,336.51,336.07,336.07,2604.0,323.8249,323.873,323.4495,323.4495,2604.0
2021-05-10 12:20:00,336.1,336.29,336.09,336.09,1701.0,323.4784,323.6612,323.4688,323.4688,1701.0
2021-05-10 12:25:00,336.27,336.35,335.66,335.66,2154.0,323.642,323.719,323.0549,323.0549,2154.0
2021-05-10 12:30:00,335.57,335.76,335.5,335.76,1613.0,322.9683,323.1512,322.9009,323.1512,1613.0
2021-05-10 12:35:00,335.73,335.98,335.73,335.98,600.0,323.1223,323.3629,323.1223,323.3629,600.0
2021-05-10 12:40:00,335.92,335.92,335.65,335.79,1906.0,323.3051,323.3051,323.0453,323.18,1906.0
2021-05-10 12:45:00,335.83,335.91,335.65,335.72,3368.0,323.2185,323.2955,323.0453,323.1127,3368.0
2021-05-10 12:50:00,335.76,336.43,335.76,336.25,2412.0,323.1512,323.796,323.1512,323.6228,2412.0
2021-05-10 12:55:00,336.02,336.18,335.9,335.9,2621.0,323.4014,323.5554,323.2859,323.2859,2621.0
2021-05-10 13:00:00,335.72,335.98,335.62,335.86,4374.0,323.1127,323.3629,323.0164,323.2474,4374.0
2021-05-10 13:05:00,335.88,335.96,335.64,335.86,4178.0,323.2666,323.3436,323.0357,323.2474,4178.0
2021-05-10 13:10:00,335.7,335.92,335.68,335.92,700.0,323.0934,323.3051,323.0742,323.3051,700.0
2021-05-10 13:15:00,335.9,336.23,335.89,336.21,3705.0,323.2859,323.6035,323.2763,323.5843,3705.0
2021-05-10 13:20:00,336.38,336.47,336.21,336.24,2871.0,323.7479,323.8345,323.5843,323.6131,2871.0
2021-05-10 13:25:00,336.18,336.26,336.11,336.15,1528.0,323.5554,323.6324,323.488,323.5265,1528.0
2021-05-10 13:30:00,336.11,336.16,335.91,336.16,3018.0,323.488,323.5361,323.2955,323.5361,3018.0
2021-05-10 13:35:00,336.17,336.59,336.15,336.54,2275.0,323.5458,323.95,323.5265,323.9019,2275.0
2021-05-10 13:40:00,336.57,336.69,336.56,336.69,907.0,323.9307,324.0462,323.9211,324.0462,907.0
2021-05-10 13:45:00,336.69,336.74,336.62,336.71,1415.0,324.0462,324.0944,323.9789,324.0655,1415.0
2021-05-10 13:50:00,336.8,336.81,336.61,336.67,1000.0,324.1521,324.1617,323.9692,324.027,1000.0
2021-05-10 13:55:00,336.52,336.74,336.49,336.49,2907.0,323.8826,324.0944,323.8537,323.8537,2907.0
2021-05-10 14:00:00,336.54,336.54,335.74,335.75,6287.0,323.9019,323.9019,323.1319,323.1415,6287.0
2021-05-10 14:05:00,335.78,335.81,335.36,335.69,6156.0,323.1704,323.1993,322.7662,323.0838,6156.0
2021-05-10 14:10:00,335.64,335.71,335.5,335.56,2404.0,323.0357,323.103,322.9009,322.9587,2404.0
2021-05-10 14:15:00,335.48,335.52,335.02,335.31,3894.0,322.8817,322.9202,322.4389,322.7181,3894.0
2021-05-10 14:20:00,335.26,335.46,335.0,335.46,3021.0,322.6699,322.8624,322.4197,322.8624,3021.0
2021-05-10 14:25:00,335.36,335.82,335.22,335.61,2932.0,322.7662,323.2089,322.6314,323.0068,2932.0
2021-05-10 14:30:00,335.44,335.71,335.44,335.71,1768.0,322.8432,323.103,322.8432,323.103,1768.0
2021-05-10 14:35:00,335.68,335.7,335.37,335.52,1544.0,323.0742,323.0934,322.7758,322.9202,1544.0
2021-05-10 14:40:00,335.59,335.6,335.42,335.49,800.0,322.9875,322.9972,322.8239,322.8913,800.0
2021-05-10 14:45:00,335.52,335.52,335.12,335.16,2088.0,322.9202,322.9202,322.5352,322.5737,2088.0
2021-05-10 14:50:00,335.13,335.33,335.0,335.07,2715.0,322.5448,322.7373,322.4197,322.4871,2715.0
2021-05-10 14:55:00,335.11,335.63,335.1,335.63,2026.0,322.5256,323.026,322.5159,323.026,2026.0
2021-05-10 15:00:00,335.58,335.67,335.13,335.15,18896.0,322.9779,323.0645,322.5448,322.5641,18896.0
2021-05-10 15:05:00,335.1,335.34,334.97,334.97,11619.0,322.5159,322.7469,322.3908,322.3908,11619.0
2021-05-10 15:10:00,335.19,335.55,335.19,335.48,1330.0,322.6026,322.949,322.6026,322.8817,1330.0
2021-05-10 15:15:00,335.37,335.46,334.86,334.99,1500.0,322.7758,322.8624,322.285,322.4101,1500.0
2021-05-10 15:20:00,335.0,335.09,334.75,334.98,2455.0,322.4197,322.5063,322.1791,322.4004,2455.0
2021-05-10 15:25:00,334.88,334.9,334.58,334.83,2876.0,322.3042,322.3234,322.0155,322.2561,2876.0
2021-05-10 15:30:00,334.75,334.83,334.63,334.82,2814.0,322.1791,322.2561,322.0636,322.2465,2814.0
2021-05-10 15:35:00,334.87,335.02,334.71,334.88,5943.0,322.2946,322.4389,322.1406,322.3042,5943.0
2021-05-10 15:40:00,335.01,335.08,334.76,334.84,3167.0,322.4293,322.4967,322.1887,322.2657,3167.0
2021-05-10 15:45:00,334.89,335.03,334.33,334.34,7850.0,322.3138,322.4486,321.7749,321.7845,7850.0
2021-05-10 15:50:00,334.01,334.37,333.92,334.02,11204.0,321.4669,321.8134,321.3803,321.4765,11204.0
2021-05-10 15:55:00,334.08,334.21,333.48,333.48,16852.0,321.5342,321.6594,320.9568,320.9568,16852.0
2021-05-11 09:30:00,329.18,329.93,328.58,329.06,13561.0,316.8183,317.5401,316.2408,316.7028,13561.0
2021-05-11 09:35:00,328.86,329.2,327.81,327.85,6900.0,316.5103,316.8375,315.4997,315.5382,6900.0
2021-05-11 09:40:00,328.05,329.08,327.72,328.83,8670.0,315.7307,316.722,315.4131,316.4814,8670.0
2021-05-11 09:45:00,328.78,329.36,328.2,328.73,3897.0,316.4333,316.9915,315.8751,316.3852,3897.0
2021-05-11 09:50:00,328.44,328.44,327.52,327.52,2152.0,316.106,316.106,315.2206,315.2206,2152.0
2021-05-11 09:55:00,327.53,327.74,327.0,327.64,2977.0,315.2302,315.4323,314.7201,315.3361,2977.0
2021-05-11 10:00:00,327.79,329.26,327.79,329.26,5153.0,315.4805,316.8952,315.4805,316.8952,5153.0
2021-05-11 10:05:00,329.29,329.97,328.47,329.97,6325.0,316.9241,317.5786,316.1349,317.5786,6325.0
2021-05-11 10:10:00,329.96,329.96,328.98,329.37,1850.0,317.569,317.569,316.6258,317.0011,1850.0
2021-05-11 10:15:00,329.43,329.43,329.11,329.35,2083.0,317.0589,317.0589,316.7509,316.9819,2083.0
2021-05-11 10:20:00,329.54,329.92,329.16,329.18,3304.0,317.1647,317.5305,316.799,316.8183,3304.0
2021-05-11 10:25:00,329.26,329.26,328.3,328.3,6135.0,316.8952,316.8952,315.9713,315.9713,6135.0
2021-05-11 10:30:00,328.3,328.66,327.89,328.19,22820.0,315.9713,316.3178,315.5767,315.8654,22820.0
2021-05-11 10:35:00,328.06,328.37,327.68,327.94,2987.0,315.7403,316.0387,315.3746,315.6248,2987.0
2021-05-11 10:40:00,327.79,328.1,327.69,327.8,7250.0,315.4805,315.7788,315.3842,315.4901,7250.0
2021-05-11 10:45:00,327.87,328.07,327.49,327.98,4500.0,315.5574,315.7499,315.1917,315.6633,4500.0
2021-05-11 10:50:00,327.82,328.11,327.76,327.93,1977.0,315.5093,315.7884,315.4516,315.6152,1977.0
2021-05-11 10:55:00,327.99,328.27,327.82,327.86,3303.0,315.6729,315.9424,315.5093,315.5478,3303.0
2021-05-11 11:00:00,327.78,327.97,327.69,327.69,5333.0,315.4708,315.6537,315.3842,315.3842,5333.0
2021-05-11 11:05:00,327.78,327.85,327.46,327.67,3100.0,315.4708,315.5382,315.1628,315.365,3100.0
2021-05-11 11:10:00,327.58,327.74,327.21,327.38,2800.0,315.2783,315.4323,314.9222,315.0858,2800.0
2021-05-11 11:15:00,327.67,328.57,327.31,328.57,4600.0,315.365,316.2312,315.0185,316.2312,4600.0
2021-05-11 11:20:00,328.95,329.39,328.95,329.24,1494.0,316.5969,317.0204,316.5969,316.876,1494.0
2021-05-11 11:25:00,329.39,329.74,329.25,329.68,3177.0,317.0204,317.3572,316.8856,317.2995,3177.0
2021-05-11 11:30:00,329.62,330.11,329.49,330.11,3264.0,317.2417,317.7133,317.1166,317.7133,3264.0
2021-05-11 11:35:00,329.85,330.17,329.82,329.82,2182.0,317.4631,317.7711,317.4342,317.4342,2182.0
2021-05-11 11:40:00,329.87,329.87,328.7,328.71,2100.0,317.4823,317.4823,316.3563,316.3659,2100.0
2021-05-11 11:45:00,328.68,329.11,328.6,328.99,3010.0,316.337,316.7509,316.26,316.6354,3010.0
2021-05-11 11:50:00,328.83,329.18,328.69,329.1,4500.0,316.4814,316.8183,316.3467,316.7413,4500.0
2021-05-11 11:55:00,329.51,329.89,329.51,329.64,2153.0,317.1359,317.5016,317.1359,317.261,2153.0
2021-05-11 12:00:00,329.58,329.84,329.24,329.6,1712.0,317.2032,317.4535,316.876,317.2225,1712.0
2021-05-11 12:05:00,329.35,329.35,329.1,329.1,900.0,316.9819,316.9819,316.7413,316.7413,900.0
2021-05-11 12:10:00,329.19,329.2,328.91,329.07,1793.0,316.8279,316.8375,316.5584,316.7124,1793.0
2021-05-11 12:15:00,329.08,329.5,328.97,329.28,1139.0,316.722,317.1262,316.6161,316.9145,1139.0
2021-05-11 12:20:00,329.33,329.33,329.15,329.3,2374.0,316.9626,316.9626,316.7894,316.9337,2374.0
2021-05-11 12:25:00,329.27,329.35,328.99,328.99,1308.0,316.9049,316.9819,316.6354,316.6354,1308.0
2021-05-11 12:30:00,328.89,328.97,328.32,328.47,2627.0,316.5391,316.6161,315.9905,316.1349,2627.0
2021-05-11 12:35:00,328.6,329.04,328.6,328.79,1955.0,316.26,316.6835,316.26,316.4429,1955.0
2021-05-11 12:40:00,328.75,328.87,328.29,328.29,1001.0,316.4044,316.5199,315.9617,315.9617,1001.0
2021-05-11 12:45:00,328.36,328.5,328.35,328.41,2000.0,316.029,316.1638,316.0194,316.0772,2000.0
2021-05-11 12:50:00,328.47,328.47,327.93,327.93,2027.0,316.1349,316.1349,315.6152,315.6152,2027.0
2021-05-11 12:55:00,328.05,328.32,328.0,328.32,902.0,315.7307,315.9905,315.6826,315.9905,902.0
2021-05-11 13:00:00,328.27,328.5,328.11,328.45,2274.0,315.9424,316.1638,315.7884,316.1157,2274.0
2021-05-11 13:05:00,328.49,328.49,328.26,328.26,619.0,316.1542,316.1542,315.9328,315.9328,619.0
2021-05-11 13:10:00,328.23,328.73,328.23,328.55,1534.0,315.9039,316.3852,315.9039,316.2119,1534.0
2021-05-11 13:15:00,328.53,328.78,328.28,328.64,2157.0,316.1927,316.4333,315.9521,316.2985,2157.0
2021-05-11 13:20:00,328.67,328.67,328.27,328.3,900.0,316.3274,316.3274,315.9424,315.9713,900.0
2021-05-11 13:25:00,328.44,328.65,328.44,328.56,800.0,316.106,316.3082,316.106,316.2215,800.0
2021-05-11 13:30:00,328.64,328.64,328.56,328.56,700.0,316.2985,316.2985,316.2215,316.2215,700.0
2021-05-11 13:35:00,328.63,328.72,328.44,328.72,1905.0,316.2889,316.3755,316.106,316.3755,1905.0
2021-05-11 13:40:00,328.71,328.77,328.7,328.7,800.0,316.3659,316.4236,316.3563,316.3563,800.0
2021-05-11 13:45:00,328.8,328.98,328.7,328.78,803.0,316.4525,316.6258,316.3563,316.4333,803.0
2021-05-11 13:50:00,328.65,328.65,328.22,328.27,2505.0,316.3082,316.3082,315.8943,315.9424,2505.0
2021-05-11 13:55:00,328.47,328.97,328.32,328.73,2881.0,316.1349,316.6161,315.9905,316.3852,2881.0
2021-05-11 14:00:00,328.82,329.1,328.82,328.89,900.0,316.4718,316.7413,316.4718,316.5391,900.0
2021-05-11 14:05:00,328.79,328.79,328.39,328.43,900.0,316.4429,316.4429,316.0579,316.0964,900.0
2021-05-11 14:10:00,328.44,328.58,328.38,328.58,5157.0,316.106,316.2408,316.0483,316.2408,5157.0
2021-05-11 14:15:00,328.51,328.61,328.31,328.47,1820.0,316.1734,316.2697,315.9809,316.1349,1820.0
2021-05-11 14:20:00,328.43,328.55,328.43,328.45,935.0,316.0964,316.2119,316.0964,316.1157,935.0
2021-05-11 14:25:00,328.51,328.99,328.5,328.98,2445.0,316.1734,316.6354,316.1638,316.6258,2445.0
2021-05-11 14:30:00,328.93,328.93,328.16,328.16,9902.0,316.5776,316.5776,315.8366,315.8366,9902.0
2021-05-11 14:35:00,328.12,328.23,327.81,328.12,2546.0,315.7981,315.9039,315.4997,315.7981,2546.0
2021-05-11 14:40:00,328.06,328.23,327.86,328.17,6773.0,315.7403,315.9039,315.5478,315.8462,6773.0
2021-05-11 14:45:00,328.31,328.6,328.31,328.43,3398.0,315.9809,316.26,315.9809,316.0964,3398.0
2021-05-11 14:50:00,328.49,328.49,328.07,328.2,2400.0,316.1542,316.1542,315.7499,315.8751,2400.0
2021-05-11 14:55:00,328.2,328.51,328.17,328.27,2932.0,315.8751,316.1734,315.8462,315.9424,2932.0
2021-05-11 15:00:00,328.31,328.87,328.31,328.68,4072.0,315.9809,316.5199,315.9809,316.337,4072.0
2021-05-11 15:05:00,328.69,329.1,328.69,328.87,3901.0,316.3467,316.7413,316.3467,316.5199,3901.0
2021-05-11 15:10:00,328.82,328.96,328.41,328.41,2203.0,316.4718,316.6065,316.0772,316.0772,2203.0
2021-05-11 15:15:00,328.35,328.87,328.35,328.87,3689.0,316.0194,316.5199,316.0194,316.5199,3689.0
2021-05-11 15:20:00,328.95,329.02,328.72,328.89,4259.0,316.5969,316.6643,316.3755,316.5391,4259.0
2021-05-11 15:25:00,329.0,329.18,328.69,328.69,4413.0,316.645,316.8183,316.3467,316.3467,4413.0
2021-05-11 15:30:00,328.57,328.58,328.03,328.42,9813.0,316.2312,316.2408,315.7114,316.0868,9813.0
2021-05-11 15:35:00,328.43,328.48,328.11,328.17,8011.0,316.0964,316.1445,315.7884,315.8462,8011.0
2021-05-11 15:40:00,328.13,328.44,328.13,328.18,14308.0,315.8077,316.106,315.8077,315.8558,14308.0
2021-05-11 15:45:00,328.07,328.69,327.81,327.81,11703.0,315.7499,316.3467,315.4997,315.4997,11703.0
2021-05-11 15:50:00,327.84,328.31,327.84,328.23,22062.0,315.5286,315.9809,315.5286,315.9039,22062.0
2021-05-11 15:55:00,328.16,328.75,327.81,328.73,52423.0,315.8366,316.4044,315.4997,316.3852,52423.0
2021-05-12 09:30:00,327.07,327.84,326.49,326.81,36594.0,314.7875,315.5286,314.2293,314.5373,36594.0
2021-05-12 09:35:00,326.93,327.66,326.35,327.45,17333.0,314.6527,315.3553,314.0945,315.1532,17333.0
2021-05-12 09:40:00,327.8,328.76,327.6,328.76,15647.0,315.4901,316.414,315.2976,316.414,15647.0
2021-05-12 09:45:00,328.71,328.74,326.5,326.5,6051.0,316.3659,316.3948,314.2389,314.2389,6051.0
2021-05-12 09:50:00,326.63,326.85,325.68,326.52,7826.0,314.364,314.5758,313.4497,314.2581,7826.0
2021-05-12 09:55:00,326.74,327.22,326.4,327.22,32758.0,314.4699,314.9319,314.1427,314.9319,32758.0
2021-05-12 10:00:00,327.73,327.73,326.44,326.79,3404.0,315.4227,315.4227,314.1811,314.518,3404.0
2021-05-12 10:05:00,326.75,327.68,326.75,327.36,7100.0,314.4795,315.3746,314.4795,315.0666,7100.0
2021-05-12 10:10:00,327.65,327.69,326.58,326.87,5288.0,315.3457,315.3842,314.3159,314.595,5288.0
2021-05-12 10:15:00,326.75,327.07,326.67,326.68,3745.0,314.4795,314.7875,314.4025,314.4121,3745.0
2021-05-12 10:20:00,326.63,327.54,326.63,327.38,5453.0,314.364,315.2398,314.364,315.0858,5453.0
2021-05-12 10:25:00,327.32,327.32,325.88,325.9,4287.0,315.0281,315.0281,313.6422,313.6614,4287.0
2021-05-12 10:30:00,325.91,326.3,325.85,326.12,9049.0,313.6711,314.0464,313.6133,313.8732,9049.0
2021-05-12 10:35:00,325.94,326.73,325.87,326.33,4542.0,313.6999,314.4603,313.6326,314.0753,4542.0
2021-05-12 10:40:00,326.19,326.32,325.54,325.84,8201.0,313.9405,314.0657,313.3149,313.6037,8201.0
2021-05-12 10:45:00,325.68,325.68,325.09,325.1,7901.0,313.4497,313.4497,312.8818,312.8915,7901.0
2021-05-12 10:50:00,325.1,325.21,324.47,324.54,5442.0,312.8915,312.9973,312.2851,312.3525,5442.0
2021-05-12 10:55:00,324.56,324.87,324.19,324.76,3842.0,312.3717,312.6701,312.0156,312.5642,3842.0
2021-05-12 11:00:00,324.76,325.54,324.7,325.5,4351.0,312.5642,313.3149,312.5065,313.2764,4351.0
2021-05-12 11:05:00,325.59,325.59,325.14,325.55,2639.0,313.3631,313.3631,312.93,313.3246,2639.0
2021-05-12 11:10:00,325.43,325.58,325.25,325.55,2601.0,313.2091,313.3534,313.0358,313.3246,2601.0
2021-05-12 11:15:00,325.53,325.53,325.18,325.51,2817.0,313.3053,313.3053,312.9685,313.2861,2817.0
2021-05-12 11:20:00,325.27,325.41,325.08,325.08,2123.0,313.0551,313.1898,312.8722,312.8722,2123.0
2021-05-12 11:25:00,324.99,325.17,324.69,325.17,3101.0,312.7856,312.9588,312.4969,312.9588,3101.0
2021-05-12 11:30:00,325.32,325.32,324.96,324.98,3139.0,313.1032,313.1032,312.7567,312.776,3139.0
2021-05-12 11:35:00,325.04,325.04,324.61,324.81,1500.0,312.8337,312.8337,312.4199,312.6124,1500.0
2021-05-12 11:40:00,324.72,325.5,324.72,325.47,1816.0,312.5257,313.2764,312.5257,313.2476,1816.0
2021-05-12 11:45:00,325.47,325.61,325.02,325.12,5616.0,313.2476,313.3823,312.8145,312.9107,5616.0
2021-05-12 11:50:00,325.05,325.2,324.09,324.09,6576.0,312.8433,312.9877,311.9194,311.9194,6576.0
2021-05-12 11:55:00,323.96,323.96,322.72,323.01,6186.0,311.7943,311.7943,310.6008,310.88,6186.0
2021-05-12 12:00:00,323.0,323.08,322.77,322.89,3194.0,310.8703,310.9473,310.649,310.7645,3194.0
2021-05-12 12:05:00,322.83,323.61,322.83,323.36,6449.0,310.7067,311.4574,310.7067,311.2168,6449.0
2021-05-12 12:10:00,323.05,323.05,322.51,322.53,2843.0,310.9185,310.9185,310.3987,310.418,2843.0
2021-05-12 12:15:00,322.53,322.7,322.41,322.7,2603.0,310.418,310.5816,310.3025,310.5816,2603.0
2021-05-12 12:20:00,322.83,323.24,322.83,323.19,4210.0,310.7067,311.1013,310.7067,311.0532,4210.0
2021-05-12 12:25:00,323.14,323.34,322.78,322.96,5776.0,311.0051,311.1976,310.6586,310.8318,5776.0
2021-05-12 12:30:00,322.91,323.15,322.8,322.92,6239.0,310.7837,311.0147,310.6778,310.7933,6239.0
2021-05-12 12:35:00,322.87,322.95,322.1,322.16,3192.0,310.7452,310.8222,310.0041,310.0619,3192.0
2021-05-12 12:40:00,322.0,322.04,321.7,321.86,2842.0,309.9079,309.9464,309.6192,309.7731,2842.0
2021-05-12 12:45:00,321.82,322.05,321.79,321.8,2500.0,309.7346,309.956,309.7058,309.7154,2500.0
2021-05-12 12:50:00,321.66,321.87,321.51,321.71,5758.0,309.5807,309.7828,309.4363,309.6288,5758.0
2021-05-12 12:55:00,321.71,321.93,321.66,321.85,3300.0,309.6288,309.8405,309.5807,309.7635,3300.0
2021-05-12 13:00:00,321.76,322.26,321.68,322.14,3204.0,309.6769,310.1581,309.5999,310.0426,3204.0
2021-05-12 13:05:00,322.22,322.66,322.19,322.19,3929.0,310.1196,310.5431,310.0907,310.0907,3929.0
2021-05-12 13:10:00,322.43,322.51,322.25,322.26,2264.0,310.3217,310.3987,310.1485,310.1581,2264.0
2021-05-12 13:15:00,322.08,322.12,321.61,321.72,5016.0,309.9849,310.0234,309.5325,309.6384,5016.0
2021-05-12 13:20:00,321.69,321.7,321.32,321.32,1710.0,309.6095,309.6192,309.2534,309.2534,1710.0
2021-05-12 13:25:00,321.19,321.49,321.08,321.08,2448.0,309.1283,309.417,309.0224,309.0224,2448.0
2021-05-12 13:30:00,321.18,321.18,320.83,320.83,2746.0,309.1187,309.1187,308.7818,308.7818,2746.0
2021-05-12 13:35:00,320.86,321.1,320.57,320.94,2720.0,308.8107,309.0417,308.5316,308.8877,2720.0
2021-05-12 13:40:00,321.09,321.09,320.35,320.71,3506.0,309.0321,309.0321,308.3198,308.6663,3506.0
2021-05-12 13:45:00,320.64,320.94,320.6,320.81,2591.0,308.599,308.8877,308.5605,308.7626,2591.0
2021-05-12 13:50:00,320.53,320.87,320.37,320.62,1809.0,308.4931,308.8203,308.3391,308.5797,1809.0
2021-05-12 13:55:00,320.96,320.99,320.79,320.82,1609.0,308.9069,308.9358,308.7433,308.7722,1609.0
2021-05-12 14:00:00,320.77,320.95,320.62,320.7,2380.0,308.7241,308.8973,308.5797,308.6567,2380.0
2021-05-12 14:05:00,320.75,321.1,320.71,320.97,2804.0,308.7048,309.0417,308.6663,308.9166,2804.0
2021-05-12 14:10:00,320.88,320.97,320.56,320.67,3882.0,308.8299,308.9166,308.522,308.6278,3882.0
2021-05-12 14:15:00,320.63,320.76,320.37,320.5,2585.0,308.5893,308.7145,308.3391,308.4642,2585.0
2021-05-12 14:20:00,320.6,320.67,320.11,320.11,5319.0,308.5605,308.6278,308.0889,308.0889,5319.0
2021-05-12 14:25:00,320.16,320.26,319.89,320.0,8587.0,308.137,308.2332,307.8771,307.983,8587.0
2021-05-12 14:30:00,320.0,320.59,319.9,320.54,7114.0,307.983,308.5508,307.8867,308.5027,7114.0
2021-05-12 14:35:00,320.45,320.53,319.98,320.48,4541.0,308.4161,308.4931,307.9637,308.445,4541.0
2021-05-12 14:40:00,320.24,320.42,319.89,320.19,2724.0,308.214,308.3872,307.8771,308.1659,2724.0
2021-05-12 14:45:00,320.05,320.68,320.04,320.63,3513.0,308.0311,308.6375,308.0215,308.5893,3513.0
2021-05-12 14:50:00,320.68,321.38,320.68,320.95,7112.0,308.6375,309.3112,308.6375,308.8973,7112.0
2021-05-12 14:55:00,321.0,321.19,320.76,321.11,3867.0,308.9454,309.1283,308.7145,309.0513,3867.0
2021-05-12 15:00:00,320.97,321.09,320.53,320.69,3657.0,308.9166,309.0321,308.4931,308.6471,3657.0
2021-05-12 15:05:00,320.62,320.77,320.46,320.69,6419.0,308.5797,308.7241,308.4257,308.6471,6419.0
2021-05-12 15:10:00,320.63,320.75,319.99,320.12,5753.0,308.5893,308.7048,307.9734,308.0985,5753.0
2021-05-12 15:15:00,320.17,320.42,320.04,320.14,3211.0,308.1466,308.3872,308.0215,308.1177,3211.0
2021-05-12 15:20:00,320.24,320.24,319.62,319.62,2413.0,308.214,308.214,307.6173,307.6173,2413.0
2021-05-12 15:25:00,319.71,320.07,319.64,320.07,3864.0,307.7039,308.0504,307.6365,308.0504,3864.0
2021-05-12 15:30:00,320.03,320.44,320.0,320.04,6966.0,308.0119,308.4065,307.983,308.0215,6966.0
2021-05-12 15:35:00,320.05,320.08,319.26,319.76,11035.0,308.0311,308.06,307.2708,307.752,11035.0
2021-05-12 15:40:00,319.75,320.47,319.7,320.32,12334.0,307.7424,308.4353,307.6943,308.291,12334.0
2021-05-12 15:45:00,320.25,320.94,320.04,320.39,8231.0,308.2236,308.8877,308.0215,308.3583,8231.0
2021-05-12 15:50:00,320.24,320.28,319.49,319.6,9889.0,308.214,308.2525,307.4921,307.598,9889.0
2021-05-12 15:55:00,319.49,320.11,319.41,319.61,39926.0,307.4921,308.0889,307.4151,307.6076,39926.0
2021-05-13 09:30:00,321.26,323.32,321.08,322.62,8703.0,309.1957,311.1783,309.0224,310.5046,8703.0
2021-05-13 09:35:00,322.7,323.54,322.67,323.54,600.0,310.5816,311.3901,310.5527,311.3901,600.0
2021-05-13 09:40:00,322.62,323.06,322.62,323.05,300.0,310.5046,310.9281,310.5046,310.9185,300.0
2021-05-13 09:45:00,323.34,323.91,323.29,323.29,4777.0,311.1976,311.7462,311.1494,311.1494,4777.0
2021-05-13 09:50:00,323.54,324.0,323.29,323.61,19018.0,311.3901,311.8328,311.1494,311.4574,19018.0
2021-05-13 09:55:00,323.62,324.41,323.62,324.41,1003.0,311.467,312.2274,311.467,312.2274,1003.0
2021-05-13 10:00:00,324.81,325.34,324.74,325.09,5928.0,312.6124,313.1225,312.545,312.8818,5928.0
2021-05-13 10:05:00,324.96,325.28,324.69,324.8,5936.0,312.7567,313.0647,312.4969,312.6027,5936.0
2021-05-13 10:10:00,324.66,325.12,324.66,324.72,2716.0,312.468,312.9107,312.468,312.5257,2716.0
2021-05-13 10:15:00,324.85,325.34,324.85,324.99,2000.0,312.6509,313.1225,312.6509,312.7856,2000.0
2021-05-13 10:20:00,325.14,326.33,325.12,325.74,3201.0,312.93,314.0753,312.9107,313.5074,3201.0
2021-05-13 10:25:00,325.89,325.91,325.34,325.83,3960.0,313.6518,313.6711,313.1225,313.5941,3960.0
2021-05-13 10:30:00,325.86,325.86,325.67,325.84,1758.0,313.6229,313.6229,313.4401,313.6037,1758.0
2021-05-13 10:35:00,325.92,326.04,325.71,325.83,2932.0,313.6807,313.7962,313.4786,313.5941,2932.0
2021-05-13 10:40:00,325.96,326.0,325.25,325.35,8780.0,313.7192,313.7577,313.0358,313.1321,8780.0
2021-05-13 10:45:00,325.42,326.0,325.42,325.93,1300.0,313.1995,313.7577,313.1995,313.6903,1300.0
2021-05-13 10:50:00,326.06,326.31,325.97,326.17,1343.0,313.8154,314.056,313.7288,313.9213,1343.0
2021-05-13 10:55:00,326.61,327.11,326.61,327.11,2415.0,314.3448,314.826,314.3448,314.826,2415.0
2021-05-13 11:00:00,327.09,327.12,326.85,326.99,3349.0,314.8067,314.8356,314.5758,314.7105,3349.0
2021-05-13 11:05:00,326.9,327.2,326.89,327.01,1600.0,314.6239,314.9126,314.6142,314.7297,1600.0
2021-05-13 11:10:00,327.0,327.15,326.86,326.9,3204.0,314.7201,314.8645,314.5854,314.6239,3204.0
2021-05-13 11:15:00,326.84,327.24,326.84,327.18,1713.0,314.5661,314.9511,314.5661,314.8934,1713.0
2021-05-13 11:20:00,327.01,327.02,326.81,326.96,2300.0,314.7297,314.7394,314.5373,314.6816,2300.0
2021-05-13 11:25:00,327.12,327.34,326.96,327.27,2096.0,314.8356,315.0474,314.6816,314.98,2096.0
2021-05-13 11:30:00,327.27,327.82,327.26,327.82,964.0,314.98,315.5093,314.9704,315.5093,964.0
2021-05-13 11:35:00,327.82,327.9,327.58,327.79,1620.0,315.5093,315.5863,315.2783,315.4805,1620.0
2021-05-13 11:40:00,327.8,327.8,327.08,327.23,3300.0,315.4901,315.4901,314.7971,314.9415,3300.0
2021-05-13 11:45:00,327.24,327.42,327.18,327.39,1338.0,314.9511,315.1243,314.8934,315.0955,1338.0
2021-05-13 11:50:00,327.38,327.61,327.36,327.49,24843.0,315.0858,315.3072,315.0666,315.1917,24843.0
2021-05-13 11:55:00,327.52,327.53,327.33,327.38,2500.0,315.2206,315.2302,315.0377,315.0858,2500.0
2021-05-13 12:00:00,327.61,328.02,327.39,327.82,2123.0,315.3072,315.7018,315.0955,315.5093,2123.0
2021-05-13 12:05:00,327.67,328.09,327.64,327.96,1100.0,315.365,315.7692,315.3361,315.6441,1100.0
2021-05-13 12:10:00,328.09,328.09,327.57,327.6,1684.0,315.7692,315.7692,315.2687,315.2976,1684.0
2021-05-13 12:15:00,327.5,327.75,327.32,327.33,8019.0,315.2013,315.442,315.0281,315.0377,8019.0
2021-05-13 12:20:00,327.32,327.32,326.97,326.97,1942.0,315.0281,315.0281,314.6912,314.6912,1942.0
2021-05-13 12:25:00,327.0,327.28,326.93,327.25,3092.0,314.7201,314.9896,314.6527,314.9607,3092.0
2021-05-13 12:30:00,327.18,327.75,327.18,327.63,11528.0,314.8934,315.442,314.8934,315.3265,11528.0
2021-05-13 12:35:00,327.75,328.29,327.75,328.29,1200.0,315.442,315.9617,315.442,315.9617,1200.0
2021-05-13 12:40:00,328.42,328.48,328.21,328.22,4000.0,316.0868,316.1445,315.8847,315.8943,4000.0
2021-05-13 12:45:00,328.4,328.65,327.98,327.98,6520.0,316.0675,316.3082,315.6633,315.6633,6520.0
2021-05-13 12:50:00,328.05,328.17,327.8,328.17,2300.0,315.7307,315.8462,315.4901,315.8462,2300.0
2021-05-13 12:55:00,328.42,328.42,327.93,328.18,2600.0,316.0868,316.0868,315.6152,315.8558,2600.0
2021-05-13 13:00:00,328.36,328.55,327.91,328.55,4141.0,316.029,316.2119,315.5959,316.2119,4141.0
2021-05-13 13:05:00,328.52,328.52,328.13,328.31,13100.0,316.183,316.183,315.8077,315.9809,13100.0
2021-05-13 13:10:00,328.16,328.26,328.08,328.17,1384.0,315.8366,315.9328,315.7596,315.8462,1384.0
2021-05-13 13:15:00,328.17,328.39,327.99,327.99,1469.0,315.8462,316.0579,315.6729,315.6729,1469.0
2021-05-13 13:20:00,327.96,328.29,327.86,328.16,4335.0,315.6441,315.9617,315.5478,315.8366,4335.0
2021-05-13 13:25:00,328.02,328.56,327.97,328.42,1302.0,315.7018,316.2215,315.6537,316.0868,1302.0
2021-05-13 13:30:00,328.54,328.74,327.98,327.98,1790.0,316.2023,316.3948,315.6633,315.6633,1790.0
2021-05-13 13:35:00,328.02,328.17,327.81,328.0,3347.0,315.7018,315.8462,315.4997,315.6826,3347.0
2021-05-13 13:40:00,328.05,328.34,327.91,328.13,5761.0,315.7307,316.0098,315.5959,315.8077,5761.0
2021-05-13 13:45:00,328.05,328.33,327.77,328.09,7379.0,315.7307,316.0002,315.4612,315.7692,7379.0
2021-05-13 13:50:00,328.13,328.39,328.07,328.33,4501.0,315.8077,316.0579,315.7499,316.0002,4501.0
2021-05-13 13:55:00,328.36,328.52,328.29,328.52,5207.0,316.029,316.183,315.9617,316.183,5207.0
2021-05-13 14:00:00,328.77,328.77,328.42,328.75,2161.0,316.4236,316.4236,316.0868,316.4044,2161.0
2021-05-13 14:05:00,328.8,329.1,328.73,328.96,2506.0,316.4525,316.7413,316.3852,316.6065,2506.0
2021-05-13 14:10:00,328.98,329.17,328.97,329.16,4666.0,316.6258,316.8086,316.6161,316.799,4666.0
2021-05-13 14:15:00,329.14,329.19,328.95,329.0,3600.0,316.7798,316.8279,316.5969,316.645,3600.0
2021-05-13 14:20:00,329.05,329.21,328.47,328.72,18943.0,316.6931,316.8471,316.1349,316.3755,18943.0
2021-05-13 14:25:00,328.66,329.32,328.66,329.21,5383.0,316.3178,316.953,316.3178,316.8471,5383.0
2021-05-13 14:30:00,329.28,329.28,328.86,328.98,3743.0,316.9145,316.9145,316.5103,316.6258,3743.0
2021-05-13 14:35:00,329.02,329.15,328.95,329.01,3404.0,316.6643,316.7894,316.5969,316.6546,3404.0
2021-05-13 14:40:00,329.07,329.27,328.94,329.22,2795.0,316.7124,316.9049,316.5873,316.8568,2795.0
2021-05-13 14:45:00,329.16,329.35,329.12,329.34,6765.0,316.799,316.9819,316.7605,316.9722,6765.0
2021-05-13 14:50:00,329.29,329.36,329.13,329.36,4040.0,316.9241,316.9915,316.7701,316.9915,4040.0
2021-05-13 14:55:00,329.47,329.69,329.42,329.45,6817.0,317.0974,317.3091,317.0492,317.0781,6817.0
2021-05-13 15:00:00,329.44,329.66,329.0,329.14,18215.0,317.0685,317.2802,316.645,316.7798,18215.0
2021-05-13 15:05:00,329.02,329.19,328.79,329.0,3779.0,316.6643,316.8279,316.4429,316.645,3779.0
2021-05-13 15:10:00,328.81,328.84,328.48,328.48,3531.0,316.4621,316.491,316.1445,316.1445,3531.0
2021-05-13 15:15:00,328.6,328.98,328.6,328.9,3224.0,316.26,316.6258,316.26,316.5488,3224.0
2021-05-13 15:20:00,328.91,328.98,328.74,328.84,3333.0,316.5584,316.6258,316.3948,316.491,3333.0
2021-05-13 15:25:00,328.99,329.12,328.55,329.02,4506.0,316.6354,316.7605,316.2119,316.6643,4506.0
2021-05-13 15:30:00,328.96,329.47,328.95,329.25,4567.0,316.6065,317.0974,316.5969,316.8856,4567.0
2021-05-13 15:35:00,329.41,329.62,329.33,329.43,6664.0,317.0396,317.2417,316.9626,317.0589,6664.0
2021-05-13 15:40:00,329.52,329.7,329.39,329.55,8156.0,317.1455,317.3187,317.0204,317.1744,8156.0
2021-05-13 15:45:00,329.49,329.88,329.41,329.69,8971.0,317.1166,317.492,317.0396,317.3091,8971.0
2021-05-13 15:50:00,329.69,329.78,329.33,329.44,14595.0,317.3091,317.3957,316.9626,317.0685,14595.0
2021-05-13 15:55:00,329.38,329.62,328.5,328.84,38330.0,317.0107,317.2417,316.1638,316.491,38330.0
2021-05-14 09:30:00,330.0,330.9,329.1,329.58,13258.0,317.6075,318.4737,316.7413,317.2032,13258.0
2021-05-14 09:35:00,329.54,330.27,329.24,330.27,8857.0,317.1647,317.8673,316.876,317.8673,8857.0
2021-05-14 09:40:00,330.74,331.57,330.26,330.26,3595.0,318.3197,319.1185,317.8577,317.8577,3595.0
2021-05-14 09:45:00,329.94,330.23,329.93,330.0,4281.0,317.5497,317.8288,317.5401,317.6075,4281.0
2021-05-14 09:50:00,329.91,330.51,329.81,330.09,5110.0,317.5208,318.0983,317.4246,317.6941,5110.0
2021-05-14 09:55:00,330.23,330.36,329.53,330.1,1726.0,317.8288,317.9539,317.1551,317.7037,1726.0
2021-05-14 10:00:00,330.15,330.92,329.8,330.92,1978.0,317.7518,318.4929,317.415,318.4929,1978.0
2021-05-14 10:05:00,330.91,330.92,330.2,330.47,5103.0,318.4833,318.4929,317.7999,318.0598,5103.0
2021-05-14 10:10:00,330.47,330.52,329.74,329.92,3362.0,318.0598,318.1079,317.3572,317.5305,3362.0
2021-05-14 10:15:00,329.88,330.48,329.79,330.28,2115.0,317.492,318.0694,317.4053,317.8769,2115.0
2021-05-14 10:20:00,330.36,330.46,330.29,330.36,800.0,317.9539,318.0502,317.8866,317.9539,800.0
2021-05-14 10:25:00,330.48,330.52,329.7,329.7,1702.0,318.0694,318.1079,317.3187,317.3187,1702.0
2021-05-14 10:30:00,329.87,330.25,329.54,330.16,4535.0,317.4823,317.8481,317.1647,317.7615,4535.0
2021-05-14 10:35:00,330.15,330.36,329.82,330.36,3105.0,317.7518,317.9539,317.4342,317.9539,3105.0
2021-05-14 10:40:00,330.25,330.34,330.02,330.08,12631.0,317.8481,317.9347,317.6267,317.6845,12631.0
2021-05-14 10:45:00,330.31,330.92,330.27,330.92,800.0,317.9058,318.4929,317.8673,318.4929,800.0
2021-05-14 10:50:00,330.69,330.97,330.66,330.97,1030.0,318.2715,318.541,318.2427,318.541,1030.0
2021-05-14 10:55:00,330.92,331.29,330.9,331.09,2330.0,318.4929,318.849,318.4737,318.6565,2330.0
2021-05-14 11:00:00,331.11,331.27,330.71,330.86,2500.0,318.6758,318.8298,318.2908,318.4352,2500.0
2021-05-14 11:05:00,330.77,331.02,330.71,330.99,5907.0,318.3485,318.5892,318.2908,318.5603,5907.0
2021-05-14 11:10:00,331.1,331.43,331.08,331.29,8873.0,318.6662,318.9838,318.6469,318.849,8873.0
2021-05-14 11:15:00,331.46,331.77,331.43,331.77,2081.0,319.0126,319.311,318.9838,319.311,2081.0
2021-05-14 11:20:00,331.76,332.02,331.69,331.98,7160.0,319.3014,319.5516,319.234,319.5131,7160.0
2021-05-14 11:25:00,332.0,332.17,331.93,332.13,6047.0,319.5324,319.696,319.465,319.6575,6047.0
2021-05-14 11:30:00,332.29,332.29,331.85,332.12,9427.0,319.8115,319.8115,319.388,319.6478,9427.0
2021-05-14 11:35:00,331.99,332.42,331.98,332.42,3184.0,319.5227,319.9366,319.5131,319.9366,3184.0
2021-05-14 11:40:00,332.2,332.58,332.2,332.46,2324.0,319.7248,320.0906,319.7248,319.9751,2324.0
2021-05-14 11:45:00,332.35,332.96,332.33,332.83,5283.0,319.8692,320.4563,319.85,320.3312,5283.0
2021-05-14 11:50:00,332.64,332.64,332.44,332.47,2130.0,320.1483,320.1483,319.9558,319.9847,2130.0
2021-05-14 11:55:00,332.59,332.6,332.4,332.44,7051.0,320.1002,320.1098,319.9173,319.9558,7051.0
2021-05-14 12:00:00,332.43,332.6,332.4,332.6,2416.0,319.9462,320.1098,319.9173,320.1098,2416.0
2021-05-14 12:05:00,332.6,332.61,332.48,332.61,2631.0,320.1098,320.1194,319.9943,320.1194,2631.0
2021-05-14 12:10:00,332.56,332.6,332.46,332.6,2754.0,320.0713,320.1098,319.9751,320.1098,2754.0
2021-05-14 12:15:00,332.64,332.76,332.64,332.71,3922.0,320.1483,320.2638,320.1483,320.2157,3922.0
2021-05-14 12:20:00,332.71,332.77,332.5,332.5,2816.0,320.2157,320.2734,320.0136,320.0136,2816.0
2021-05-14 12:25:00,332.54,332.62,332.5,332.61,1402.0,320.0521,320.1291,320.0136,320.1194,1402.0
2021-05-14 12:30:00,332.63,332.69,332.57,332.68,1301.0,320.1387,320.1964,320.0809,320.1868,1301.0
2021-05-14 12:35:00,332.69,332.77,332.63,332.72,2203.0,320.1964,320.2734,320.1387,320.2253,2203.0
2021-05-14 12:40:00,332.79,332.87,332.66,332.86,4910.0,320.2927,320.3697,320.1676,320.3601,4910.0
2021-05-14 12:45:00,332.92,333.12,332.91,333.12,3110.0,320.4178,320.6103,320.4082,320.6103,3110.0
2021-05-14 12:50:00,333.07,333.23,333.05,333.23,1236.0,320.5622,320.7162,320.5429,320.7162,1236.0
2021-05-14 12:55:00,333.22,333.32,333.18,333.27,1121.0,320.7065,320.8028,320.668,320.7547,1121.0
2021-05-14 13:00:00,333.27,333.49,333.26,333.49,2363.0,320.7547,320.9664,320.745,320.9664,2363.0
2021-05-14 13:05:00,333.44,333.44,333.21,333.21,1692.0,320.9183,320.9183,320.6969,320.6969,1692.0
2021-05-14 13:10:00,333.22,333.28,332.92,332.92,3699.0,320.7065,320.7643,320.4178,320.4178,3699.0
2021-05-14 13:15:00,332.79,332.9,332.76,332.87,1501.0,320.2927,320.3986,320.2638,320.3697,1501.0
2021-05-14 13:20:00,332.92,333.17,332.92,333.08,2903.0,320.4178,320.6584,320.4178,320.5718,2903.0
2021-05-14 13:25:00,333.15,333.17,332.89,332.89,3400.0,320.6392,320.6584,320.3889,320.3889,3400.0
2021-05-14 13:30:00,332.88,333.09,332.87,332.99,1478.0,320.3793,320.5814,320.3697,320.4852,1478.0
2021-05-14 13:35:00,333.09,333.31,333.09,333.11,3486.0,320.5814,320.7932,320.5814,320.6007,3486.0
2021-05-14 13:40:00,333.15,333.35,333.15,333.32,1300.0,320.6392,320.8317,320.6392,320.8028,1300.0
2021-05-14 13:45:00,333.29,333.5,333.24,333.47,2000.0,320.7739,320.976,320.7258,320.9471,2000.0
2021-05-14 13:50:00,333.58,333.63,333.45,333.5,2880.0,321.053,321.1011,320.9279,320.976,2880.0
2021-05-14 13:55:00,333.54,333.65,333.45,333.45,2942.0,321.0145,321.1204,320.9279,320.9279,2942.0
2021-05-14 14:00:00,333.54,333.58,333.42,333.48,4343.0,321.0145,321.053,320.899,320.9568,4343.0
2021-05-14 14:05:00,333.58,333.6,333.37,333.45,8641.0,321.053,321.0723,320.8509,320.9279,8641.0
2021-05-14 14:10:00,333.49,333.69,333.4,333.6,6219.0,320.9664,321.1589,320.8798,321.0723,6219.0
2021-05-14 14:15:00,333.63,333.69,333.55,333.66,4600.0,321.1011,321.1589,321.0241,321.13,4600.0
2021-05-14 14:20:00,333.65,333.65,333.25,333.37,3189.0,321.1204,321.1204,320.7354,320.8509,3189.0
2021-05-14 14:25:00,333.37,333.48,333.33,333.48,3078.0,320.8509,320.9568,320.8124,320.9568,3078.0
2021-05-14 14:30:00,333.54,333.99,333.53,333.98,8208.0,321.0145,321.4476,321.0049,321.438,8208.0
2021-05-14 14:35:00,333.98,334.1,333.85,333.88,5453.0,321.438,321.5535,321.3129,321.3418,5453.0
2021-05-14 14:40:00,333.84,334.08,333.76,334.08,4919.0,321.3033,321.5342,321.2263,321.5342,4919.0
2021-05-14 14:45:00,334.1,334.21,334.09,334.17,2064.0,321.5535,321.6594,321.5439,321.6209,2064.0
2021-05-14 14:50:00,334.13,334.35,334.06,334.21,4810.0,321.5824,321.7941,321.515,321.6594,4810.0
2021-05-14 14:55:00,334.24,334.24,333.91,334.09,3936.0,321.6882,321.6882,321.3706,321.5439,3936.0
2021-05-14 15:00:00,334.01,334.27,333.98,334.14,4921.0,321.4669,321.7171,321.438,321.592,4921.0
2021-05-14 15:05:00,334.2,334.64,334.16,334.52,8487.0,321.6497,322.0732,321.6112,321.9577,8487.0
2021-05-14 15:10:00,334.57,334.58,334.32,334.34,11002.0,322.0058,322.0155,321.7652,321.7845,11002.0
2021-05-14 15:15:00,334.32,334.42,333.78,333.83,4896.0,321.7652,321.8615,321.2455,321.2936,4896.0
2021-05-14 15:20:00,333.85,333.85,333.53,333.61,2500.0,321.3129,321.3129,321.0049,321.0819,2500.0
2021-05-14 15:25:00,333.65,333.9,333.52,333.9,4407.0,321.1204,321.361,320.9953,321.361,4407.0
2021-05-14 15:30:00,333.79,333.97,333.57,333.63,12014.0,321.2551,321.4284,321.0434,321.1011,12014.0
2021-05-14 15:35:00,333.7,333.87,333.27,333.43,6551.0,321.1685,321.3321,320.7547,320.9087,6551.0
2021-05-14 15:40:00,333.51,333.71,333.43,333.68,7878.0,320.9856,321.1781,320.9087,321.1493,7878.0
2021-05-14 15:45:00,333.65,334.07,333.49,334.05,13146.0,321.1204,321.5246,320.9664,321.5054,13146.0
2021-05-14 15:50:00,333.9,334.21,333.87,334.0,15849.0,321.361,321.6594,321.3321,321.4572,15849.0
2021-05-14 15:55:00,333.99,334.16,333.78,334.05,68195.0,321.4476,321.6112,321.2455,321.5054,68195.0
2021-05-17 09:30:00,332.15,332.74,331.5,332.59,16798.0,319.6767,320.2446,319.0511,320.1002,16798.0
2021-05-17 09:35:00,332.11,332.11,330.82,330.99,6309.0,319.6382,319.6382,318.3967,318.5603,6309.0
2021-05-17 09:40:00,331.06,331.31,330.87,331.15,1800.0,318.6277,318.8683,318.4448,318.7143,1800.0
2021-05-17 09:45:00,331.25,331.48,331.04,331.18,2926.0,318.8105,319.0319,318.6084,318.7431,2926.0
2021-05-17 09:50:00,331.21,331.57,330.95,331.56,4339.0,318.772,319.1185,318.5218,319.1089,4339.0
2021-05-17 09:55:00,331.51,331.99,331.51,331.81,2158.0,319.0608,319.5227,319.0608,319.3495,2158.0
2021-05-17 10:00:00,331.5,331.75,331.27,331.56,2501.0,319.0511,319.2917,318.8298,319.1089,2501.0
2021-05-17 10:05:00,331.7,331.97,331.05,331.06,4022.0,319.2436,319.5035,318.618,318.6277,4022.0
2021-05-17 10:10:00,331.05,331.3,330.96,331.05,6102.0,318.618,318.8586,318.5314,318.618,6102.0
2021-05-17 10:15:00,331.06,331.34,331.02,331.21,2002.0,318.6277,318.8971,318.5892,318.772,2002.0
2021-05-17 10:20:00,331.21,331.55,331.06,331.55,3400.0,318.772,319.0993,318.6277,319.0993,3400.0
2021-05-17 10:25:00,331.6,332.04,331.02,331.06,3496.0,319.1474,319.5709,318.5892,318.6277,3496.0
2021-05-17 10:30:00,331.02,331.22,330.95,331.06,7125.0,318.5892,318.7816,318.5218,318.6277,7125.0
2021-05-17 10:35:00,331.06,331.31,330.81,331.2,9500.0,318.6277,318.8683,318.387,318.7624,9500.0
2021-05-17 10:40:00,331.19,331.2,331.0,331.15,9712.0,318.7528,318.7624,318.5699,318.7143,9712.0
2021-05-17 10:45:00,331.19,331.31,331.14,331.21,1900.0,318.7528,318.8683,318.7046,318.772,1900.0
2021-05-17 10:50:00,331.3,331.33,331.03,331.16,5099.0,318.8586,318.8875,318.5988,318.7239,5099.0
2021-05-17 10:55:00,331.2,331.67,331.2,331.42,3667.0,318.7624,319.2147,318.7624,318.9741,3667.0
2021-05-17 11:00:00,331.54,331.54,331.02,331.31,4007.0,319.0896,319.0896,318.5892,318.8683,4007.0
2021-05-17 11:05:00,331.36,331.51,331.06,331.06,2568.0,318.9164,319.0608,318.6277,318.6277,2568.0
2021-05-17 11:10:00,331.06,331.38,331.05,331.34,4514.0,318.6277,318.9356,318.618,318.8971,4514.0
2021-05-17 11:15:00,331.36,331.53,331.25,331.5,1307.0,318.9164,319.08,318.8105,319.0511,1307.0
2021-05-17 11:20:00,331.37,331.81,331.32,331.32,1900.0,318.926,319.3495,318.8779,318.8779,1900.0
2021-05-17 11:25:00,331.3,331.32,331.06,331.08,2419.0,318.8586,318.8779,318.6277,318.6469,2419.0
2021-05-17 11:30:00,331.14,331.28,331.02,331.17,6003.0,318.7046,318.8394,318.5892,318.7335,6003.0
2021-05-17 11:35:00,331.22,331.22,331.05,331.13,7437.0,318.7816,318.7816,318.618,318.695,7437.0
2021-05-17 11:40:00,331.07,331.28,331.02,331.28,12159.0,318.6373,318.8394,318.5892,318.8394,12159.0
2021-05-17 11:45:00,331.25,331.38,331.17,331.17,1100.0,318.8105,318.9356,318.7335,318.7335,1100.0
2021-05-17 11:50:00,331.17,331.23,331.03,331.21,7912.0,318.7335,318.7913,318.5988,318.772,7912.0
2021-05-17 11:55:00,331.07,331.23,331.03,331.17,3900.0,318.6373,318.7913,318.5988,318.7335,3900.0
2021-05-17 12:00:00,331.19,331.32,331.07,331.14,3203.0,318.7528,318.8779,318.6373,318.7046,3203.0
2021-05-17 12:05:00,331.17,331.17,330.9,331.13,7227.0,318.7335,318.7335,318.4737,318.695,7227.0
2021-05-17 12:10:00,331.08,331.18,331.06,331.07,3003.0,318.6469,318.7431,318.6277,318.6373,3003.0
2021-05-17 12:15:00,331.06,331.41,330.96,331.18,5001.0,318.6277,318.9645,318.5314,318.7431,5001.0
2021-05-17 12:20:00,331.23,331.39,331.23,331.29,2103.0,318.7913,318.9453,318.7913,318.849,2103.0
2021-05-17 12:25:00,331.25,331.27,331.14,331.19,1499.0,318.8105,318.8298,318.7046,318.7528,1499.0
2021-05-17 12:30:00,331.15,331.22,331.06,331.13,6413.0,318.7143,318.7816,318.6277,318.695,6413.0
2021-05-17 12:35:00,331.14,331.33,331.13,331.2,1402.0,318.7046,318.8875,318.695,318.7624,1402.0
2021-05-17 12:40:00,331.2,331.27,331.2,331.25,2987.0,318.7624,318.8298,318.7624,318.8105,2987.0
2021-05-17 12:45:00,331.3,331.32,331.11,331.11,2203.0,318.8586,318.8779,318.6758,318.6758,2203.0
2021-05-17 12:50:00,331.17,331.17,331.05,331.1,5761.0,318.7335,318.7335,318.618,318.6662,5761.0
2021-05-17 12:55:00,331.09,331.09,330.06,330.31,13879.0,318.6565,318.6565,317.6652,317.9058,13879.0
2021-05-17 13:00:00,330.34,330.34,329.88,330.1,3703.0,317.9347,317.9347,317.492,317.7037,3703.0
2021-05-17 13:05:00,330.16,330.25,329.82,329.82,2300.0,317.7615,317.8481,317.4342,317.4342,2300.0
2021-05-17 13:10:00,329.53,329.67,329.2,329.67,2429.0,317.1551,317.2899,316.8375,317.2899,2429.0
2021-05-17 13:15:00,329.72,329.98,329.71,329.78,3107.0,317.338,317.5882,317.3283,317.3957,3107.0
2021-05-17 13:20:00,329.74,329.8,329.41,329.65,1975.0,317.3572,317.415,317.0396,317.2706,1975.0
2021-05-17 13:25:00,329.63,329.77,329.63,329.77,604.0,317.2514,317.3861,317.2514,317.3861,604.0
2021-05-17 13:30:00,329.78,329.81,329.62,329.68,2209.0,317.3957,317.4246,317.2417,317.2995,2209.0
2021-05-17 13:35:00,329.78,330.19,329.78,329.94,1695.0,317.3957,317.7903,317.3957,317.5497,1695.0
2021-05-17 13:40:00,329.92,329.92,329.52,329.56,1202.0,317.5305,317.5305,317.1455,317.184,1202.0
2021-05-17 13:45:00,329.53,329.84,329.53,329.84,1604.0,317.1551,317.4535,317.1551,317.4535,1604.0
2021-05-17 13:50:00,329.82,329.91,329.65,329.65,1792.0,317.4342,317.5208,317.2706,317.2706,1792.0
2021-05-17 13:55:00,329.69,329.84,329.6,329.83,1100.0,317.3091,317.4535,317.2225,317.4438,1100.0
2021-05-17 14:00:00,329.91,329.95,329.71,329.95,1043.0,317.5208,317.5593,317.3283,317.5593,1043.0
2021-05-17 14:05:00,330.03,330.2,329.99,330.08,2000.0,317.6363,317.7999,317.5978,317.6845,2000.0
2021-05-17 14:10:00,330.17,330.25,330.03,330.25,1803.0,317.7711,317.8481,317.6363,317.8481,1803.0
2021-05-17 14:15:00,330.28,330.42,330.18,330.29,2177.0,317.8769,318.0117,317.7807,317.8866,2177.0
2021-05-17 14:20:00,330.33,330.61,330.33,330.47,1850.0,317.9251,318.1946,317.9251,318.0598,1850.0
2021-05-17 14:25:00,330.54,330.91,330.46,330.91,1826.0,318.1272,318.4833,318.0502,318.4833,1826.0
2021-05-17 14:30:00,330.89,331.22,330.75,330.87,3621.0,318.464,318.7816,318.3293,318.4448,3621.0
2021-05-17 14:35:00,330.74,330.81,330.57,330.75,2565.0,318.3197,318.387,318.1561,318.3293,2565.0
2021-05-17 14:40:00,330.63,330.87,330.24,330.37,3921.0,318.2138,318.4448,317.8384,317.9636,3921.0
2021-05-17 14:45:00,330.38,330.41,330.07,330.37,2117.0,317.9732,318.0021,317.6748,317.9636,2117.0
2021-05-17 14:50:00,330.44,330.61,330.21,330.35,4301.0,318.0309,318.1946,317.8096,317.9443,4301.0
2021-05-17 14:55:00,330.27,330.56,330.22,330.47,4033.0,317.8673,318.1464,317.8192,318.0598,4033.0
2021-05-17 15:00:00,330.44,330.45,330.34,330.36,2640.0,318.0309,318.0406,317.9347,317.9539,2640.0
2021-05-17 15:05:00,330.44,330.56,330.22,330.4,5707.0,318.0309,318.1464,317.8192,317.9924,5707.0
2021-05-17 15:10:00,330.37,330.55,330.21,330.26,4313.0,317.9636,318.1368,317.8096,317.8577,4313.0
2021-05-17 15:15:00,330.27,330.27,330.01,330.19,38561.0,317.8673,317.8673,317.6171,317.7903,38561.0
2021-05-17 15:20:00,330.13,330.19,329.84,329.88,42807.0,317.7326,317.7903,317.4535,317.492,42807.0
2021-05-17 15:25:00,329.81,329.89,329.26,329.55,5197.0,317.4246,317.5016,316.8952,317.1744,5197.0
2021-05-17 15:30:00,329.61,330.14,329.56,330.04,46021.0,317.2321,317.7422,317.184,317.646,46021.0
2021-05-17 15:35:00,329.87,329.89,329.48,329.78,11015.0,317.4823,317.5016,317.107,317.3957,11015.0
2021-05-17 15:40:00,329.87,330.44,329.87,330.42,19508.0,317.4823,318.0309,317.4823,318.0117,19508.0
2021-05-17 15:45:00,330.32,330.46,329.57,329.57,15352.0,317.9154,318.0502,317.1936,317.1936,15352.0
2021-05-17 15:50:00,329.74,330.06,329.54,329.63,13995.0,317.3572,317.6652,317.1647,317.2514,13995.0
2021-05-17 15:55:00,329.69,329.89,329.39,329.59,45461.0,317.3091,317.5016,317.0204,317.2129,45461.0
2021-05-18 09:30:00,328.24,328.82,327.63,327.82,13441.0,315.9136,316.4718,315.3265,315.5093,13441.0
2021-05-18 09:35:00,327.71,327.84,326.49,326.71,11432.0,315.4035,315.5286,314.2293,314.441,11432.0
2021-05-18 09:40:00,326.76,326.97,325.37,325.46,28506.0,314.4891,314.6912,313.1513,313.238,28506.0
2021-05-18 09:45:00,325.6,326.14,325.39,326.13,4812.0,313.3727,313.8924,313.1706,313.8828,4812.0
2021-05-18 09:50:00,326.07,326.07,325.44,325.81,12160.0,313.825,313.825,313.2187,313.5748,12160.0
2021-05-18 09:55:00,325.97,326.05,325.29,325.64,17649.0,313.7288,313.8058,313.0743,313.4112,17649.0
2021-05-18 10:00:00,325.65,326.11,325.18,325.74,5527.0,313.4208,313.8635,312.9685,313.5074,5527.0
2021-05-18 10:05:00,325.73,325.73,324.26,324.27,9666.0,313.4978,313.4978,312.083,312.0926,9666.0
2021-05-18 10:10:00,324.4,324.45,323.83,323.91,8258.0,312.2178,312.2659,311.6692,311.7462,8258.0
2021-05-18 10:15:00,323.86,325.29,323.85,325.29,7002.0,311.698,313.0743,311.6884,313.0743,7002.0
2021-05-18 10:20:00,325.19,325.66,324.86,324.87,6801.0,312.9781,313.4304,312.6605,312.6701,6801.0
2021-05-18 10:25:00,324.84,325.13,324.67,325.13,3919.0,312.6412,312.9203,312.4776,312.9203,3919.0
2021-05-18 10:30:00,324.92,325.0,324.62,325.0,4073.0,312.7182,312.7952,312.4295,312.7952,4073.0
2021-05-18 10:35:00,325.09,325.09,324.64,324.77,4815.0,312.8818,312.8818,312.4487,312.5739,4815.0
2021-05-18 10:40:00,324.65,325.49,324.59,325.27,3723.0,312.4584,313.2668,312.4006,313.0551,3723.0
2021-05-18 10:45:00,325.33,325.95,325.31,325.95,3831.0,313.1128,313.7095,313.0936,313.7095,3831.0
2021-05-18 10:50:00,325.83,326.05,325.75,325.81,13255.0,313.5941,313.8058,313.5171,313.5748,13255.0
2021-05-18 10:55:00,325.68,325.73,325.28,325.52,6814.0,313.4497,313.4978,313.0647,313.2957,6814.0
2021-05-18 11:00:00,325.61,326.42,325.61,326.38,7927.0,313.3823,314.1619,313.3823,314.1234,7927.0
2021-05-18 11:05:00,326.32,326.84,326.17,326.77,4015.0,314.0657,314.5661,313.9213,314.4988,4015.0
2021-05-18 11:10:00,326.69,326.81,326.48,326.65,11122.0,314.4218,314.5373,314.2196,314.3833,11122.0
2021-05-18 11:15:00,326.69,326.77,326.43,326.77,13926.0,314.4218,314.4988,314.1715,314.4988,13926.0
2021-05-18 11:20:00,326.72,326.97,326.67,326.9,2827.0,314.4506,314.6912,314.4025,314.6239,2827.0
2021-05-18 11:25:00,326.88,326.98,326.53,326.98,2105.0,314.6046,314.7009,314.2678,314.7009,2105.0
2021-05-18 11:30:00,326.83,326.83,326.51,326.67,4702.0,314.5565,314.5565,314.2485,314.4025,4702.0
2021-05-18 11:35:00,326.64,326.93,326.63,326.78,1400.0,314.3736,314.6527,314.364,314.5084,1400.0
2021-05-18 11:40:00,326.7,326.84,326.61,326.69,2324.0,314.4314,314.5661,314.3448,314.4218,2324.0
2021-05-18 11:45:00,326.69,326.75,326.49,326.68,3559.0,314.4218,314.4795,314.2293,314.4121,3559.0
2021-05-18 11:50:00,326.64,326.68,326.54,326.68,3822.0,314.3736,314.4121,314.2774,314.4121,3822.0
2021-05-18 11:55:00,326.73,326.73,325.99,325.99,4796.0,314.4603,314.4603,313.748,313.748,4796.0
2021-05-18 12:00:00,326.07,326.58,326.07,326.58,3210.0,313.825,314.3159,313.825,314.3159,3210.0
2021-05-18 12:05:00,326.57,326.57,326.2,326.31,2428.0,314.3063,314.3063,313.9502,314.056,2428.0
2021-05-18 12:10:00,326.02,326.22,326.0,326.14,2289.0,313.7769,313.9694,313.7577,313.8924,2289.0
2021-05-18 12:15:00,326.13,326.17,325.64,325.78,6578.0,313.8828,313.9213,313.4112,313.5459,6578.0
2021-05-18 12:20:00,325.82,325.92,325.62,325.82,3311.0,313.5844,313.6807,313.3919,313.5844,3311.0
2021-05-18 12:25:00,325.98,326.11,325.84,326.11,4222.0,313.7384,313.8635,313.6037,313.8635,4222.0
2021-05-18 12:30:00,326.13,326.17,326.01,326.05,4459.0,313.8828,313.9213,313.7673,313.8058,4459.0
2021-05-18 12:35:00,326.07,326.12,325.87,325.96,14800.0,313.825,313.8732,313.6326,313.7192,14800.0
2021-05-18 12:40:00,326.03,326.31,326.01,326.21,3392.0,313.7865,314.056,313.7673,313.9598,3392.0
2021-05-18 12:45:00,326.0,326.72,326.0,326.72,2699.0,313.7577,314.4506,313.7577,314.4506,2699.0
2021-05-18 12:50:00,326.68,326.68,326.44,326.51,2073.0,314.4121,314.4121,314.1811,314.2485,2073.0
2021-05-18 12:55:00,326.58,326.6,326.36,326.41,16408.0,314.3159,314.3351,314.1042,314.1523,16408.0
2021-05-18 13:00:00,326.41,326.81,326.24,326.78,7705.0,314.1523,314.5373,313.9887,314.5084,7705.0
2021-05-18 13:05:00,326.78,327.01,326.67,326.7,11175.0,314.5084,314.7297,314.4025,314.4314,11175.0
2021-05-18 13:10:00,326.77,326.92,326.66,326.67,5078.0,314.4988,314.6431,314.3929,314.4025,5078.0
2021-05-18 13:15:00,326.58,326.92,326.54,326.92,3355.0,314.3159,314.6431,314.2774,314.6431,3355.0
2021-05-18 13:20:00,326.91,327.13,326.89,327.06,2196.0,314.6335,314.8452,314.6142,314.7779,2196.0
2021-05-18 13:25:00,327.06,327.18,326.79,326.8,2417.0,314.7779,314.8934,314.518,314.5276,2417.0
2021-05-18 13:30:00,326.84,327.03,326.84,326.91,2415.0,314.5661,314.749,314.5661,314.6335,2415.0
2021-05-18 13:35:00,326.95,327.04,326.9,326.99,1819.0,314.672,314.7586,314.6239,314.7105,1819.0
2021-05-18 13:40:00,326.9,327.02,326.64,326.64,2141.0,314.6239,314.7394,314.3736,314.3736,2141.0
2021-05-18 13:45:00,326.51,326.69,326.3,326.3,2142.0,314.2485,314.4218,314.0464,314.0464,2142.0
2021-05-18 13:50:00,326.36,326.47,326.27,326.27,1924.0,314.1042,314.21,314.0175,314.0175,1924.0
2021-05-18 13:55:00,326.34,326.54,326.31,326.54,1912.0,314.0849,314.2774,314.056,314.2774,1912.0
2021-05-18 14:00:00,326.56,326.88,326.5,326.88,2276.0,314.2966,314.6046,314.2389,314.6046,2276.0
2021-05-18 14:05:00,326.86,327.12,326.85,326.85,6893.0,314.5854,314.8356,314.5758,314.5758,6893.0
2021-05-18 14:10:00,326.78,326.79,326.48,326.63,2422.0,314.5084,314.518,314.2196,314.364,2422.0
2021-05-18 14:15:00,326.65,326.76,326.4,326.42,2743.0,314.3833,314.4891,314.1427,314.1619,2743.0
2021-05-18 14:20:00,326.47,326.53,326.25,326.37,2105.0,314.21,314.2678,313.9983,314.1138,2105.0
2021-05-18 14:25:00,326.37,326.58,326.3,326.3,2052.0,314.1138,314.3159,314.0464,314.0464,2052.0
2021-05-18 14:30:00,326.31,326.31,326.12,326.12,1504.0,314.056,314.056,313.8732,313.8732,1504.0
2021-05-18 14:35:00,326.09,326.21,325.97,326.02,2103.0,313.8443,313.9598,313.7288,313.7769,2103.0
2021-05-18 14:40:00,325.82,325.93,325.62,325.78,2092.0,313.5844,313.6903,313.3919,313.5459,2092.0
2021-05-18 14:45:00,325.76,325.76,325.43,325.71,4130.0,313.5267,313.5267,313.2091,313.4786,4130.0
2021-05-18 14:50:00,325.81,325.9,325.64,325.77,4346.0,313.5748,313.6614,313.4112,313.5363,4346.0
2021-05-18 14:55:00,325.8,325.91,325.72,325.81,3001.0,313.5652,313.6711,313.4882,313.5748,3001.0
2021-05-18 15:00:00,325.72,325.84,325.36,325.78,5172.0,313.4882,313.6037,313.1417,313.5459,5172.0
2021-05-18 15:05:00,325.66,325.66,325.42,325.42,1009.0,313.4304,313.4304,313.1995,313.1995,1009.0
2021-05-18 15:10:00,325.37,325.37,325.09,325.14,4805.0,313.1513,313.1513,312.8818,312.93,4805.0
2021-05-18 15:15:00,325.07,325.21,324.95,325.16,3675.0,312.8626,312.9973,312.7471,312.9492,3675.0
2021-05-18 15:20:00,325.26,325.26,325.07,325.07,4007.0,313.0455,313.0455,312.8626,312.8626,4007.0
2021-05-18 15:25:00,325.16,325.42,325.16,325.32,4379.0,312.9492,313.1995,312.9492,313.1032,4379.0
2021-05-18 15:30:00,325.27,325.46,325.18,325.44,5281.0,313.0551,313.238,312.9685,313.2187,5281.0
2021-05-18 15:35:00,325.44,325.82,325.36,325.81,6586.0,313.2187,313.5844,313.1417,313.5748,6586.0
2021-05-18 15:40:00,325.93,326.05,325.77,325.78,11166.0,313.6903,313.8058,313.5363,313.5459,11166.0
2021-05-18 15:45:00,325.77,325.79,325.11,325.22,13187.0,313.5363,313.5556,312.9011,313.007,13187.0
2021-05-18 15:50:00,325.23,325.23,323.75,323.78,21227.0,313.0166,313.0166,311.5922,311.621,21227.0
2021-05-18 15:55:00,323.78,324.22,323.53,323.8,38035.0,311.621,312.0445,311.3804,311.6403,38035.0
2021-05-19 09:30:00,319.82,320.97,319.0,320.79,21536.0,308.399,309.5079,307.6082,309.3343,21536.0
2021-05-19 09:35:00,320.08,320.08,318.93,319.24,5200.0,308.6497,308.6497,307.5407,307.8397,5200.0
2021-05-19 09:40:00,319.33,321.27,319.33,321.27,3788.0,307.9264,309.7972,307.9264,309.7972,3788.0
2021-05-19 09:45:00,321.22,321.22,320.01,320.24,6100.0,309.749,309.749,308.5822,308.804,6100.0
2021-05-19 09:50:00,320.32,320.76,320.03,320.72,4544.0,308.8811,309.3054,308.6015,309.2668,4544.0
2021-05-19 09:55:00,320.58,321.38,320.34,321.09,1900.0,309.1318,309.9032,308.9004,309.6236,1900.0
2021-05-19 10:00:00,321.04,321.27,320.61,320.71,7135.0,309.5754,309.7972,309.1607,309.2572,7135.0
2021-05-19 10:05:00,320.61,320.81,320.13,320.45,4205.0,309.1607,309.3536,308.6979,309.0065,4205.0
2021-05-19 10:10:00,320.13,320.59,320.06,320.55,2151.0,308.6979,309.1415,308.6304,309.1029,2151.0
2021-05-19 10:15:00,320.19,320.59,319.76,320.59,3061.0,308.7557,309.1415,308.3411,309.1415,3061.0
2021-05-19 10:20:00,320.29,320.51,320.04,320.04,3187.0,308.8522,309.0643,308.6111,308.6111,3187.0
2021-05-19 10:25:00,320.04,320.52,319.9,320.47,1533.0,308.6111,309.074,308.4761,309.0257,1533.0
2021-05-19 10:30:00,320.48,321.17,320.48,321.17,2098.0,309.0354,309.7007,309.0354,309.7007,2098.0
2021-05-19 10:35:00,321.29,321.39,320.87,321.03,2919.0,309.8165,309.9129,309.4115,309.5657,2919.0
2021-05-19 10:40:00,320.82,320.96,320.29,320.77,4763.0,309.3632,309.4982,308.8522,309.315,4763.0
2021-05-19 10:45:00,320.71,321.08,320.71,321.08,3677.0,309.2572,309.614,309.2572,309.614,3677.0
2021-05-19 10:50:00,321.09,321.98,321.09,321.92,1311.0,309.6236,310.4818,309.6236,310.424,1311.0
2021-05-19 10:55:00,321.84,321.84,321.48,321.48,3020.0,310.3468,310.3468,309.9997,309.9997,3020.0
2021-05-19 11:00:00,321.55,321.55,321.27,321.31,4214.0,310.0672,310.0672,309.7972,309.8357,4214.0
2021-05-19 11:05:00,321.27,322.32,321.27,322.31,2800.0,309.7972,310.8097,309.7972,310.8,2800.0
2021-05-19 11:10:00,322.27,322.35,322.13,322.18,1450.0,310.7615,310.8386,310.6265,310.6747,1450.0
2021-05-19 11:15:00,322.44,322.63,322.18,322.43,2530.0,310.9254,311.1086,310.6747,310.9157,2530.0
2021-05-19 11:20:00,322.42,322.78,322.41,322.76,1794.0,310.9061,311.2532,310.8965,311.234,1794.0
2021-05-19 11:25:00,322.75,322.86,322.28,322.29,3476.0,311.2243,311.3304,310.7711,310.7807,3476.0
2021-05-19 11:30:00,322.41,322.53,322.18,322.35,3730.0,310.8965,311.0122,310.6747,310.8386,3730.0
2021-05-19 11:35:00,322.22,322.48,321.96,322.19,2742.0,310.7132,310.964,310.4625,310.6843,2742.0
2021-05-19 11:40:00,322.13,322.23,321.81,321.97,3206.0,310.6265,310.7229,310.3179,310.4722,3206.0
2021-05-19 11:45:00,322.1,322.62,321.98,322.46,2960.0,310.5975,311.099,310.4818,310.9447,2960.0
2021-05-19 11:50:00,322.35,322.94,322.32,322.61,2101.0,310.8386,311.4075,310.8097,311.0893,2101.0
2021-05-19 11:55:00,322.66,322.95,322.66,322.82,924.0,311.1375,311.4172,311.1375,311.2918,924.0
2021-05-19 12:00:00,322.58,322.74,322.53,322.74,700.0,311.0604,311.2147,311.0122,311.2147,700.0
2021-05-19 12:05:00,322.77,322.77,322.62,322.63,700.0,311.2436,311.2436,311.099,311.1086,700.0
2021-05-19 12:10:00,322.54,322.54,322.31,322.31,776.0,311.0218,311.0218,310.8,310.8,776.0
2021-05-19 12:15:00,322.12,322.85,322.08,322.85,5647.0,310.6168,311.3207,310.5782,311.3207,5647.0
2021-05-19 12:20:00,322.95,323.13,322.56,322.56,2984.0,311.4172,311.5907,311.0411,311.0411,2984.0
2021-05-19 12:25:00,322.51,322.51,321.97,322.0,607.0,310.9929,310.9929,310.4722,310.5011,607.0
2021-05-19 12:30:00,321.94,322.31,321.94,322.31,1261.0,310.4432,310.8,310.4432,310.8,1261.0
2021-05-19 12:35:00,322.36,322.37,322.15,322.15,1649.0,310.8482,310.8579,310.6457,310.6457,1649.0
2021-05-19 12:40:00,322.23,322.45,322.23,322.31,1407.0,310.7229,310.935,310.7229,310.8,1407.0
2021-05-19 12:45:00,322.61,322.61,322.41,322.54,910.0,311.0893,311.0893,310.8965,311.0218,910.0
2021-05-19 12:50:00,322.48,322.55,322.34,322.55,603.0,310.964,311.0315,310.829,311.0315,603.0
2021-05-19 12:55:00,322.49,322.65,322.28,322.41,1104.0,310.9736,311.1279,310.7711,310.8965,1104.0
2021-05-19 13:00:00,322.29,322.51,322.29,322.41,1200.0,310.7807,310.9929,310.7807,310.8965,1200.0
2021-05-19 13:05:00,322.36,322.68,322.36,322.44,802.0,310.8482,311.1568,310.8482,310.9254,802.0
2021-05-19 13:10:00,322.4,322.59,322.4,322.55,600.0,310.8868,311.07,310.8868,311.0315,600.0
2021-05-19 13:15:00,322.46,322.65,322.46,322.65,1129.0,310.9447,311.1279,310.9447,311.1279,1129.0
2021-05-19 13:20:00,322.55,322.55,322.36,322.37,768.0,311.0315,311.0315,310.8482,310.8579,768.0
2021-05-19 13:25:00,322.26,322.38,322.16,322.21,1800.0,310.7518,310.8675,310.6554,310.7036,1800.0
2021-05-19 13:30:00,322.33,322.33,321.99,322.07,1000.0,310.8193,310.8193,310.4915,310.5686,1000.0
2021-05-19 13:35:00,321.9,321.93,321.67,321.79,1600.0,310.4047,310.4336,310.1829,310.2986,1600.0
2021-05-19 13:40:00,321.98,321.99,321.76,321.97,1118.0,310.4818,310.4915,310.2697,310.4722,1118.0
2021-05-19 13:45:00,321.88,322.13,321.88,322.13,1679.0,310.3854,310.6265,310.3854,310.6265,1679.0
2021-05-19 13:50:00,322.19,322.36,322.0,322.36,2072.0,310.6843,310.8482,310.5011,310.8482,2072.0
2021-05-19 13:55:00,322.42,322.49,322.08,322.1,1730.0,310.9061,310.9736,310.5782,310.5975,1730.0
2021-05-19 14:00:00,321.91,321.94,320.74,320.75,1860.0,310.4143,310.4432,309.2861,309.2957,1860.0
2021-05-19 14:05:00,320.66,321.06,320.34,320.84,900.0,309.209,309.5947,308.9004,309.3825,900.0
2021-05-19 14:10:00,320.88,320.88,320.37,320.67,2704.0,309.4211,309.4211,308.9293,309.2186,2704.0
2021-05-19 14:15:00,320.9,321.17,320.76,321.17,1650.0,309.4404,309.7007,309.3054,309.7007,1650.0
2021-05-19 14:20:00,321.82,322.91,321.82,322.6,1737.0,310.3275,311.3786,310.3275,311.0797,1737.0
2021-05-19 14:25:00,322.58,322.61,322.46,322.55,1614.0,311.0604,311.0893,310.9447,311.0315,1614.0
2021-05-19 14:30:00,322.77,322.84,321.91,321.91,1700.0,311.2436,311.3111,310.4143,310.4143,1700.0
2021-05-19 14:35:00,321.94,322.0,321.3,321.37,2566.0,310.4432,310.5011,309.8261,309.8936,2566.0
2021-05-19 14:40:00,321.37,321.48,321.18,321.2,1225.0,309.8936,309.9997,309.7104,309.7297,1225.0
2021-05-19 14:45:00,321.16,321.16,320.91,321.13,2000.0,309.6911,309.6911,309.45,309.6622,2000.0
2021-05-19 14:50:00,321.02,321.31,320.99,321.02,3848.0,309.5561,309.8357,309.5272,309.5561,3848.0
2021-05-19 14:55:00,321.46,321.57,321.25,321.25,2496.0,309.9804,310.0865,309.7779,309.7779,2496.0
2021-05-19 15:00:00,321.23,321.25,321.0,321.25,8337.0,309.7586,309.7779,309.5368,309.7779,8337.0
2021-05-19 15:05:00,321.54,321.96,321.52,321.84,3790.0,310.0575,310.4625,310.0382,310.3468,3790.0
2021-05-19 15:10:00,321.76,322.21,321.76,322.11,2089.0,310.2697,310.7036,310.2697,310.6072,2089.0
2021-05-19 15:15:00,322.14,322.38,322.02,322.2,1113.0,310.6361,310.8675,310.5204,310.694,1113.0
2021-05-19 15:20:00,322.17,322.78,322.03,322.64,4001.0,310.665,311.2532,310.53,311.1182,4001.0
2021-05-19 15:25:00,322.65,322.9,322.38,322.73,4915.0,311.1279,311.369,310.8675,311.205,4915.0
2021-05-19 15:30:00,322.93,322.93,322.18,322.44,4550.0,311.3979,311.3979,310.6747,310.9254,4550.0
2021-05-19 15:35:00,322.36,322.82,322.36,322.82,3361.0,310.8482,311.2918,310.8482,311.2918,3361.0
2021-05-19 15:40:00,322.82,322.88,322.47,322.47,5120.0,311.2918,311.3497,310.9543,310.9543,5120.0
2021-05-19 15:45:00,322.37,322.47,321.92,322.32,11590.0,310.8579,310.9543,310.424,310.8097,11590.0
2021-05-19 15:50:00,322.21,323.32,322.15,323.24,11647.0,310.7036,311.774,310.6457,311.6968,11647.0
2021-05-19 15:55:00,323.24,323.99,323.24,323.77,47380.0,311.6968,312.42,311.6968,312.2079,47380.0
2021-05-20 09:30:00,325.08,326.46,325.02,325.31,12881.0,313.4711,314.8018,313.4133,313.6929,12881.0
2021-05-20 09:35:00,325.28,326.09,325.19,325.36,3563.0,313.664,314.445,313.5772,313.7411,3563.0
2021-05-20 09:40:00,325.11,326.06,325.08,325.72,4392.0,313.5,314.4161,313.4711,314.0883,4392.0
2021-05-20 09:45:00,325.79,326.87,325.79,326.85,1950.0,314.1558,315.1972,314.1558,315.1779,1950.0
2021-05-20 09:50:00,326.68,326.97,326.14,326.27,2752.0,315.014,315.2936,314.4933,314.6186,2752.0
2021-05-20 09:55:00,326.14,326.27,325.83,326.05,1055.0,314.4933,314.6186,314.1943,314.4065,1055.0
2021-05-20 10:00:00,326.19,326.91,326.14,326.54,2407.0,314.5415,315.2358,314.4933,314.879,2407.0
2021-05-20 10:05:00,326.88,326.96,326.4,326.4,2327.0,315.2068,315.284,314.744,314.744,2327.0
2021-05-20 10:10:00,326.52,327.09,326.51,326.78,2946.0,314.8597,315.4093,314.85,315.1104,2946.0
2021-05-20 10:15:00,327.34,327.75,327.34,327.69,1210.0,315.6504,316.0458,315.6504,315.9879,1210.0
2021-05-20 10:20:00,327.21,327.62,327.1,327.15,1905.0,315.525,315.9204,315.419,315.4672,1905.0
2021-05-20 10:25:00,327.14,327.5,327.03,327.44,1763.0,315.4575,315.8047,315.3515,315.7468,1763.0
2021-05-20 10:30:00,327.69,327.75,327.35,327.57,2990.0,315.9879,316.0458,315.66,315.8722,2990.0
2021-05-20 10:35:00,327.61,327.69,327.45,327.54,2859.0,315.9108,315.9879,315.7565,315.8433,2859.0
2021-05-20 10:40:00,327.6,327.66,327.36,327.51,3605.0,315.9011,315.959,315.6697,315.8143,3605.0
2021-05-20 10:45:00,327.41,327.75,327.41,327.75,1926.0,315.7179,316.0458,315.7179,316.0458,1926.0
2021-05-20 10:50:00,327.73,328.32,327.73,328.32,1336.0,316.0265,316.5954,316.0265,316.5954,1336.0
2021-05-20 10:55:00,328.1,328.24,328.1,328.17,700.0,316.3833,316.5183,316.3833,316.4508,700.0
2021-05-20 11:00:00,328.09,328.09,327.86,327.88,1402.0,316.3736,316.3736,316.1518,316.1711,1402.0
2021-05-20 11:05:00,327.95,328.52,327.84,328.52,2844.0,316.2386,316.7883,316.1325,316.7883,2844.0
2021-05-20 11:10:00,328.46,328.51,328.35,328.35,900.0,316.7304,316.7786,316.6243,316.6243,900.0
2021-05-20 11:15:00,328.35,328.51,328.35,328.42,702.0,316.6243,316.7786,316.6243,316.6918,702.0
2021-05-20 11:20:00,328.37,328.37,328.37,328.37,100.0,316.6436,316.6436,316.6436,316.6436,100.0
2021-05-20 11:25:00,328.42,329.02,328.39,328.94,3552.0,316.6918,317.2704,316.6629,317.1933,3552.0
2021-05-20 11:30:00,329.0,329.11,328.99,329.04,1133.0,317.2511,317.3572,317.2415,317.2897,1133.0
2021-05-20 11:35:00,329.12,329.17,328.97,328.97,810.0,317.3668,317.4151,317.2222,317.2222,810.0
2021-05-20 11:40:00,329.16,329.23,328.97,328.99,4448.0,317.4054,317.4729,317.2222,317.2415,4448.0
2021-05-20 11:45:00,328.97,329.64,328.96,329.64,5507.0,317.2222,317.8683,317.2126,317.8683,5507.0
2021-05-20 11:50:00,329.79,329.96,329.52,329.52,2489.0,318.0129,318.1768,317.7526,317.7526,2489.0
2021-05-20 11:55:00,329.47,329.59,329.46,329.46,1797.0,317.7043,317.8201,317.6947,317.6947,1797.0
2021-05-20 12:00:00,329.22,329.22,328.64,328.81,1141.0,317.4633,317.4633,316.904,317.0679,1141.0
2021-05-20 12:05:00,328.76,329.26,328.76,329.1,3500.0,317.0197,317.5018,317.0197,317.3476,3500.0
2021-05-20 12:10:00,329.16,329.34,329.11,329.21,3604.0,317.4054,317.579,317.3572,317.4536,3604.0
2021-05-20 12:15:00,329.19,329.51,328.78,328.78,4306.0,317.4343,317.7429,317.039,317.039,4306.0
2021-05-20 12:20:00,328.85,328.87,328.46,328.59,1200.0,317.1065,317.1258,316.7304,316.8558,1200.0
2021-05-20 12:25:00,328.63,328.64,328.09,328.09,1102.0,316.8943,316.904,316.3736,316.3736,1102.0
2021-05-20 12:30:00,328.2,328.32,328.2,328.31,300.0,316.4797,316.5954,316.4797,316.5858,300.0
2021-05-20 12:35:00,328.32,328.32,327.81,328.07,1742.0,316.5954,316.5954,316.1036,316.3543,1742.0
2021-05-20 12:40:00,328.04,328.04,327.62,327.62,400.0,316.3254,316.3254,315.9204,315.9204,400.0
2021-05-20 12:45:00,327.41,327.8,327.41,327.7,1250.0,315.7179,316.094,315.7179,315.9975,1250.0
2021-05-20 12:50:00,327.79,328.0,327.78,328.0,2174.0,316.0843,316.2868,316.0747,316.2868,2174.0
2021-05-20 12:55:00,328.03,328.23,327.98,328.23,668.0,316.3158,316.5086,316.2676,316.5086,668.0
2021-05-20 13:00:00,328.14,328.19,328.14,328.19,300.0,316.4218,316.4701,316.4218,316.4701,300.0
2021-05-20 13:05:00,328.38,328.39,328.35,328.35,300.0,316.6533,316.6629,316.6243,316.6243,300.0
2021-05-20 13:10:00,328.48,328.59,328.41,328.5,1300.0,316.7497,316.8558,316.6822,316.769,1300.0
2021-05-20 13:15:00,328.56,328.98,328.56,328.89,1400.0,316.8268,317.2318,316.8268,317.1451,1400.0
2021-05-20 13:20:00,328.86,328.86,328.76,328.76,400.0,317.1161,317.1161,317.0197,317.0197,400.0
2021-05-20 13:25:00,328.86,328.86,328.57,328.63,2842.0,317.1161,317.1161,316.8365,316.8943,2842.0
2021-05-20 13:30:00,328.56,328.7,328.49,328.63,2007.0,316.8268,316.9618,316.7593,316.8943,2007.0
2021-05-20 13:35:00,328.72,328.83,328.72,328.82,406.0,316.9811,317.0872,316.9811,317.0776,406.0
2021-05-20 13:40:00,328.77,328.77,328.49,328.57,1713.0,317.0293,317.0293,316.7593,316.8365,1713.0
2021-05-20 13:45:00,328.52,328.55,328.25,328.25,2189.0,316.7883,316.8172,316.5279,316.5279,2189.0
2021-05-20 13:50:00,328.06,328.08,327.7,327.74,1143.0,316.3447,316.364,315.9975,316.0361,1143.0
2021-05-20 13:55:00,327.51,328.08,327.51,328.08,980.0,315.8143,316.364,315.8143,316.364,980.0
2021-05-20 14:00:00,328.27,328.27,328.06,328.23,1774.0,316.5472,316.5472,316.3447,316.5086,1774.0
2021-05-20 14:05:00,328.34,328.54,328.18,328.51,2019.0,316.6147,316.8076,316.4604,316.7786,2019.0
2021-05-20 14:10:00,328.47,328.57,328.31,328.46,1200.0,316.7401,316.8365,316.5858,316.7304,1200.0
2021-05-20 14:15:00,328.5,328.69,328.46,328.65,1000.0,316.769,316.9522,316.7304,316.9136,1000.0
2021-05-20 14:20:00,328.61,328.66,328.54,328.59,1607.0,316.8751,316.9233,316.8076,316.8558,1607.0
2021-05-20 14:25:00,328.49,328.6,328.45,328.45,1593.0,316.7593,316.8654,316.7208,316.7208,1593.0
2021-05-20 14:30:00,328.57,328.69,328.41,328.41,1915.0,316.8365,316.9522,316.6822,316.6822,1915.0
2021-05-20 14:35:00,328.55,328.67,328.48,328.48,2000.0,316.8172,316.9329,316.7497,316.7497,2000.0
2021-05-20 14:40:00,328.46,328.8,328.46,328.68,1703.0,316.7304,317.0583,316.7304,316.9426,1703.0
2021-05-20 14:45:00,328.7,328.7,328.35,328.51,1453.0,316.9618,316.9618,316.6243,316.7786,1453.0
2021-05-20 14:50:00,328.67,328.7,328.48,328.66,1741.0,316.9329,316.9618,316.7497,316.9233,1741.0
2021-05-20 14:55:00,328.55,328.56,328.42,328.49,640.0,316.8172,316.8268,316.6918,316.7593,640.0
2021-05-20 15:00:00,328.44,328.44,328.11,328.11,5536.0,316.7111,316.7111,316.3929,316.3929,5536.0
2021-05-20 15:05:00,328.08,328.08,327.94,328.04,1700.0,316.364,316.364,316.229,316.3254,1700.0
2021-05-20 15:10:00,328.07,328.55,328.02,328.55,2229.0,316.3543,316.8172,316.3061,316.8172,2229.0
2021-05-20 15:15:00,328.54,328.64,328.48,328.54,3407.0,316.8076,316.904,316.7497,316.8076,3407.0
2021-05-20 15:20:00,328.49,328.81,328.47,328.75,2904.0,316.7593,317.0679,316.7401,317.0101,2904.0
2021-05-20 15:25:00,328.79,329.19,328.79,329.14,6000.0,317.0486,317.4343,317.0486,317.3861,6000.0
2021-05-20 15:30:00,329.14,329.14,328.95,328.98,4240.0,317.3861,317.3861,317.2029,317.2318,4240.0
2021-05-20 15:35:00,328.78,328.78,328.25,328.3,6577.0,317.039,317.039,316.5279,316.5761,6577.0
2021-05-20 15:40:00,328.31,328.31,327.87,328.01,4396.0,316.5858,316.5858,316.1615,316.2965,4396.0
2021-05-20 15:45:00,327.96,328.28,327.82,327.83,8828.0,316.2483,316.5568,316.1133,316.1229,8828.0
2021-05-20 15:50:00,327.78,327.95,327.4,327.91,11258.0,316.0747,316.2386,315.7083,316.2,11258.0
2021-05-20 15:55:00,327.87,327.87,326.89,326.95,34976.0,316.1615,316.1615,315.2165,315.2743,34976.0
2021-05-21 09:30:00,327.71,330.13,327.4,330.06,34175.0,316.0072,318.3408,315.7083,318.2733,34175.0
2021-05-21 09:35:00,330.41,331.15,329.95,331.01,4376.0,318.6108,319.3243,318.1672,319.1893,4376.0
2021-05-21 09:40:00,330.67,330.91,329.83,330.77,2926.0,318.8615,319.0929,318.0515,318.9579,2926.0
2021-05-21 09:45:00,330.75,331.03,330.37,330.59,2293.0,318.9386,319.2086,318.5722,318.7843,2293.0
2021-05-21 09:50:00,330.46,331.01,329.94,330.41,11150.0,318.659,319.1893,318.1576,318.6108,11150.0
2021-05-21 09:55:00,330.68,331.16,330.47,331.05,6231.0,318.8711,319.334,318.6686,319.2279,6231.0
2021-05-21 10:00:00,331.21,331.26,330.63,330.79,3363.0,319.3822,319.4304,318.8229,318.9772,3363.0
2021-05-21 10:05:00,330.84,331.1,330.75,330.76,2302.0,319.0254,319.2761,318.9386,318.9483,2302.0
2021-05-21 10:10:00,330.8,331.01,330.8,331.01,3100.0,318.9868,319.1893,318.9868,319.1893,3100.0
2021-05-21 10:15:00,330.94,331.13,330.58,331.13,2110.0,319.1218,319.3051,318.7747,319.3051,2110.0
2021-05-21 10:20:00,331.0,331.0,330.44,330.44,2874.0,319.1797,319.1797,318.6397,318.6397,2874.0
2021-05-21 10:25:00,330.44,330.66,330.36,330.46,3029.0,318.6397,318.8518,318.5626,318.659,3029.0
2021-05-21 10:30:00,330.49,330.69,330.48,330.69,513.0,318.6879,318.8808,318.6783,318.8808,513.0
2021-05-21 10:35:00,330.71,330.72,330.63,330.65,2080.0,318.9001,318.9097,318.8229,318.8422,2080.0
2021-05-21 10:40:00,330.88,330.88,330.69,330.85,900.0,319.064,319.064,318.8808,319.0351,900.0
2021-05-21 10:45:00,330.86,330.87,330.62,330.76,26900.0,319.0447,319.0543,318.8133,318.9483,26900.0
2021-05-21 10:50:00,330.67,330.67,330.44,330.5,1200.0,318.8615,318.8615,318.6397,318.6976,1200.0
2021-05-21 10:55:00,330.55,330.68,330.54,330.54,1907.0,318.7458,318.8711,318.7361,318.7361,1907.0
2021-05-21 11:00:00,330.61,330.61,329.9,330.09,2546.0,318.8036,318.8036,318.119,318.3022,2546.0
2021-05-21 11:05:00,330.09,330.54,330.09,330.46,3555.0,318.3022,318.7361,318.3022,318.659,3555.0
2021-05-21 11:10:00,330.3,330.42,330.3,330.35,1258.0,318.5047,318.6204,318.5047,318.5529,1258.0
2021-05-21 11:15:00,330.46,330.46,330.19,330.21,1241.0,318.659,318.659,318.3986,318.4179,1241.0
2021-05-21 11:20:00,330.26,330.51,330.26,330.5,2100.0,318.4661,318.7072,318.4661,318.6976,2100.0
2021-05-21 11:25:00,330.3,330.3,329.77,329.91,5402.0,318.5047,318.5047,317.9936,318.1286,5402.0
2021-05-21 11:30:00,329.84,330.48,329.84,330.4,5089.0,318.0611,318.6783,318.0611,318.6011,5089.0
2021-05-21 11:35:00,330.33,330.58,330.21,330.35,6542.0,318.5336,318.7747,318.4179,318.5529,6542.0
2021-05-21 11:40:00,330.42,330.54,330.16,330.16,6238.0,318.6204,318.7361,318.3697,318.3697,6238.0
2021-05-21 11:45:00,330.12,330.29,329.95,329.95,2120.0,318.3311,318.4951,318.1672,318.1672,2120.0
2021-05-21 11:50:00,330.08,330.1,329.77,329.77,4952.0,318.2926,318.3118,317.9936,317.9936,4952.0
2021-05-21 11:55:00,329.73,330.04,329.67,330.04,7176.0,317.9551,318.254,317.8972,318.254,7176.0
2021-05-21 12:00:00,329.9,330.22,329.83,330.19,2763.0,318.119,318.4276,318.0515,318.3986,2763.0
2021-05-21 12:05:00,330.26,330.29,329.51,329.51,7363.0,318.4661,318.4951,317.7429,317.7429,7363.0
2021-05-21 12:10:00,329.43,329.55,329.29,329.29,2200.0,317.6658,317.7815,317.5308,317.5308,2200.0
2021-05-21 12:15:00,329.33,329.51,329.27,329.44,1200.0,317.5693,317.7429,317.5115,317.6754,1200.0
2021-05-21 12:20:00,329.44,329.49,329.24,329.25,1000.0,317.6754,317.7236,317.4826,317.4922,1000.0
2021-05-21 12:25:00,329.32,329.36,328.8,329.09,3753.0,317.5597,317.5983,317.0583,317.3379,3753.0
2021-05-21 12:30:00,329.1,329.1,328.94,328.94,200.0,317.3476,317.3476,317.1933,317.1933,200.0
2021-05-21 12:35:00,328.81,328.97,328.8,328.89,1301.0,317.0679,317.2222,317.0583,317.1451,1301.0
2021-05-21 12:40:00,328.92,328.92,328.8,328.86,400.0,317.174,317.174,317.0583,317.1161,400.0
2021-05-21 12:45:00,328.81,328.81,328.46,328.48,1300.0,317.0679,317.0679,316.7304,316.7497,1300.0
2021-05-21 12:50:00,328.52,328.53,328.39,328.53,3147.0,316.7883,316.7979,316.6629,316.7979,3147.0
2021-05-21 12:55:00,328.54,328.57,328.41,328.57,2700.0,316.8076,316.8365,316.6822,316.8365,2700.0
2021-05-21 13:00:00,328.58,328.83,328.58,328.78,1403.0,316.8461,317.0872,316.8461,317.039,1403.0
2021-05-21 13:05:00,328.77,328.77,328.7,328.77,727.0,317.0293,317.0293,316.9618,317.0293,727.0
2021-05-21 13:10:00,328.7,328.73,328.62,328.69,1302.0,316.9618,316.9908,316.8847,316.9522,1302.0
2021-05-21 13:15:00,328.75,328.85,328.68,328.68,1091.0,317.0101,317.1065,316.9426,316.9426,1091.0
2021-05-21 13:20:00,328.71,328.94,328.65,328.86,1866.0,316.9715,317.1933,316.9136,317.1161,1866.0
2021-05-21 13:25:00,328.79,329.16,328.79,329.16,718.0,317.0486,317.4054,317.0486,317.4054,718.0
2021-05-21 13:30:00,329.15,329.25,329.09,329.25,1302.0,317.3958,317.4922,317.3379,317.4922,1302.0
2021-05-21 13:35:00,329.22,329.37,329.12,329.3,1341.0,317.4633,317.6079,317.3668,317.5404,1341.0
2021-05-21 13:40:00,329.34,329.34,329.08,329.27,1900.0,317.579,317.579,317.3283,317.5115,1900.0
2021-05-21 13:45:00,329.38,329.38,329.26,329.3,717.0,317.6176,317.6176,317.5018,317.5404,717.0
2021-05-21 13:50:00,329.3,329.31,329.09,329.15,1000.0,317.5404,317.5501,317.3379,317.3958,1000.0
2021-05-21 13:55:00,329.25,329.25,329.09,329.09,1200.0,317.4922,317.4922,317.3379,317.3379,1200.0
2021-05-21 14:00:00,329.07,329.27,329.0,329.27,3284.0,317.3186,317.5115,317.2511,317.5115,3284.0
2021-05-21 14:05:00,329.37,329.44,329.2,329.38,1400.0,317.6079,317.6754,317.444,317.6176,1400.0
2021-05-21 14:10:00,329.32,329.57,329.32,329.56,1100.0,317.5597,317.8008,317.5597,317.7911,1100.0
2021-05-21 14:15:00,329.51,329.56,329.46,329.56,1503.0,317.7429,317.7911,317.6947,317.7911,1503.0
2021-05-21 14:20:00,329.42,329.49,329.4,329.48,1800.0,317.6561,317.7236,317.6368,317.714,1800.0
2021-05-21 14:25:00,329.42,329.42,329.24,329.33,1737.0,317.6561,317.6561,317.4826,317.5693,1737.0
2021-05-21 14:30:00,329.39,329.4,329.25,329.33,1744.0,317.6272,317.6368,317.4922,317.5693,1744.0
2021-05-21 14:35:00,329.35,329.35,328.77,328.84,2513.0,317.5886,317.5886,317.0293,317.0968,2513.0
2021-05-21 14:40:00,328.89,329.06,328.89,329.05,1100.0,317.1451,317.309,317.1451,317.2993,1100.0
2021-05-21 14:45:00,329.07,329.15,328.93,329.1,2083.0,317.3186,317.3958,317.1836,317.3476,2083.0
2021-05-21 14:50:00,329.19,329.39,329.19,329.39,1001.0,317.4343,317.6272,317.4343,317.6272,1001.0
2021-05-21 14:55:00,329.41,329.68,329.3,329.57,5097.0,317.6465,317.9068,317.5404,317.8008,5097.0
2021-05-21 15:00:00,329.52,329.52,329.17,329.25,2067.0,317.7526,317.7526,317.4151,317.4922,2067.0
2021-05-21 15:05:00,329.19,329.42,329.19,329.39,3125.0,317.4343,317.6561,317.4343,317.6272,3125.0
2021-05-21 15:10:00,329.65,329.73,329.56,329.58,2015.0,317.8779,317.9551,317.7911,317.8104,2015.0
2021-05-21 15:15:00,329.64,329.78,329.56,329.75,1898.0,317.8683,318.0033,317.7911,317.9743,1898.0
2021-05-21 15:20:00,329.74,329.92,329.74,329.84,1439.0,317.9647,318.1383,317.9647,318.0611,1439.0
2021-05-21 15:25:00,329.84,329.86,329.6,329.8,5226.0,318.0611,318.0804,317.8297,318.0226,5226.0
2021-05-21 15:30:00,329.79,329.79,329.46,329.55,5426.0,318.0129,318.0129,317.6947,317.7815,5426.0
2021-05-21 15:35:00,329.6,329.81,329.57,329.68,4857.0,317.8297,318.0322,317.8008,317.9068,4857.0
2021-05-21 15:40:00,329.55,329.71,329.47,329.61,8093.0,317.7815,317.9358,317.7043,317.8393,8093.0
2021-05-21 15:45:00,329.5,329.5,328.92,329.47,9529.0,317.7333,317.7333,317.174,317.7043,9529.0
2021-05-21 15:50:00,329.4,329.95,329.34,329.55,14664.0,317.6368,318.1672,317.579,317.7815,14664.0
2021-05-21 15:55:00,329.63,329.63,328.79,328.88,32368.0,317.8586,317.8586,317.0486,317.1354,32368.0
2021-05-24 09:30:00,331.11,332.44,331.08,331.85,20298.0,319.2858,320.5683,319.2568,319.9993,20298.0
2021-05-24 09:35:00,331.29,331.9,331.29,331.89,500.0,319.4593,320.0476,319.4593,320.0379,500.0
2021-05-24 09:40:00,332.05,332.26,331.74,331.8,3515.0,320.1922,320.3947,319.8933,319.9511,3515.0
2021-05-24 09:45:00,332.28,333.12,332.28,333.01,2250.0,320.414,321.224,320.414,321.1179,2250.0
2021-05-24 09:50:00,332.94,332.97,332.3,332.31,2383.0,321.0504,321.0794,320.4333,320.4429,2383.0
2021-05-24 09:55:00,332.1,332.31,331.6,332.31,1919.0,320.2404,320.4429,319.7583,320.4429,1919.0
2021-05-24 10:00:00,332.2,332.2,331.9,331.99,900.0,320.3369,320.3369,320.0476,320.1343,900.0
2021-05-24 10:05:00,332.2,332.5,332.16,332.16,1101.0,320.3369,320.6261,320.2983,320.2983,1101.0
2021-05-24 10:10:00,332.03,332.88,331.93,332.69,1708.0,320.1729,320.9926,320.0765,320.8094,1708.0
2021-05-24 10:15:00,332.85,332.89,332.52,332.6,2819.0,320.9636,321.0022,320.6454,320.7226,2819.0
2021-05-24 10:20:00,332.72,333.36,332.72,333.36,2060.0,320.8383,321.4554,320.8383,321.4554,2060.0
2021-05-24 10:25:00,333.46,333.67,333.13,333.67,2789.0,321.5519,321.7544,321.2336,321.7544,2789.0
2021-05-24 10:30:00,333.8,333.96,333.5,333.83,2866.0,321.8797,322.034,321.5904,321.9086,2866.0
2021-05-24 10:35:00,333.94,334.05,333.78,333.79,2335.0,322.0147,322.1208,321.8604,321.8701,2335.0
2021-05-24 10:40:00,333.96,334.06,333.93,333.93,1623.0,322.034,322.1304,322.0051,322.0051,1623.0
2021-05-24 10:45:00,333.47,333.48,333.2,333.2,980.0,321.5615,321.5711,321.3011,321.3011,980.0
2021-05-24 10:50:00,333.45,333.57,333.21,333.31,2098.0,321.5422,321.6579,321.3108,321.4072,2098.0
2021-05-24 10:55:00,333.4,333.52,333.37,333.52,1200.0,321.494,321.6097,321.4651,321.6097,1200.0
2021-05-24 11:00:00,333.55,333.55,333.39,333.39,900.0,321.6386,321.6386,321.4844,321.4844,900.0
2021-05-24 11:05:00,333.15,333.31,333.1,333.29,600.0,321.2529,321.4072,321.2047,321.3879,600.0
2021-05-24 11:10:00,333.44,333.56,333.32,333.34,1501.0,321.5326,321.6483,321.4169,321.4361,1501.0
2021-05-24 11:15:00,333.32,333.56,333.32,333.56,400.0,321.4169,321.6483,321.4169,321.6483,400.0
2021-05-24 11:20:00,333.7,333.7,333.47,333.54,704.0,321.7833,321.7833,321.5615,321.629,704.0
2021-05-24 11:25:00,333.55,333.57,333.53,333.54,600.0,321.6386,321.6579,321.6194,321.629,600.0
2021-05-24 11:30:00,333.57,333.57,333.44,333.56,1205.0,321.6579,321.6579,321.5326,321.6483,1205.0
2021-05-24 11:35:00,333.48,333.62,333.48,333.62,300.0,321.5711,321.7061,321.5711,321.7061,300.0
2021-05-24 11:40:00,333.6,334.01,333.6,333.91,1218.0,321.6869,322.0822,321.6869,321.9858,1218.0
2021-05-24 11:45:00,333.85,333.85,333.56,333.56,600.0,321.9279,321.9279,321.6483,321.6483,600.0
2021-05-24 11:50:00,333.37,333.37,333.09,333.09,700.0,321.4651,321.4651,321.1951,321.1951,700.0
2021-05-24 11:55:00,332.95,333.01,332.83,332.85,935.0,321.0601,321.1179,320.9444,320.9636,935.0
2021-05-24 12:00:00,332.76,333.0,332.76,332.87,1701.0,320.8769,321.1083,320.8769,320.9829,1701.0
2021-05-24 12:05:00,332.95,333.36,332.95,333.32,3376.0,321.0601,321.4554,321.0601,321.4169,3376.0
2021-05-24 12:10:00,333.26,333.26,333.08,333.23,1300.0,321.359,321.359,321.1854,321.3301,1300.0
2021-05-24 12:15:00,333.09,333.09,332.81,332.89,1400.0,321.1951,321.1951,320.9251,321.0022,1400.0
2021-05-24 12:20:00,332.94,332.94,332.82,332.94,1220.0,321.0504,321.0504,320.9347,321.0504,1220.0
2021-05-24 12:25:00,332.84,332.84,332.71,332.73,780.0,320.954,320.954,320.8286,320.8479,780.0
2021-05-24 12:30:00,332.77,333.12,332.72,333.12,500.0,320.8865,321.224,320.8383,321.224,500.0
2021-05-24 12:35:00,333.04,333.18,332.98,333.04,901.0,321.1469,321.2819,321.089,321.1469,901.0
2021-05-24 12:40:00,333.06,333.06,332.44,332.57,2840.0,321.1661,321.1661,320.5683,320.6936,2840.0
2021-05-24 12:45:00,332.41,332.46,332.38,332.39,400.0,320.5394,320.5876,320.5104,320.5201,400.0
2021-05-24 12:50:00,332.22,332.23,331.97,332.13,1518.0,320.3561,320.3658,320.1151,320.2693,1518.0
2021-05-24 12:55:00,332.16,332.38,332.16,332.29,1500.0,320.2983,320.5104,320.2983,320.4236,1500.0
2021-05-24 13:00:00,332.19,332.23,332.15,332.17,703.0,320.3272,320.3658,320.2886,320.3079,703.0
2021-05-24 13:05:00,332.12,332.15,331.92,331.93,700.0,320.2597,320.2886,320.0668,320.0765,700.0
2021-05-24 13:10:00,331.99,332.01,331.82,331.91,1300.0,320.1343,320.1536,319.9704,320.0572,1300.0
2021-05-24 13:15:00,331.94,332.01,331.83,331.97,1600.0,320.0861,320.1536,319.9801,320.1151,1600.0
2021-05-24 13:20:00,332.16,332.16,332.11,332.16,300.0,320.2983,320.2983,320.2501,320.2983,300.0
2021-05-24 13:25:00,332.19,332.7,332.18,332.7,900.0,320.3272,320.819,320.3176,320.819,900.0
2021-05-24 13:30:00,332.7,332.82,332.6,332.61,4508.0,320.819,320.9347,320.7226,320.7322,4508.0
2021-05-24 13:35:00,332.64,332.64,332.5,332.54,900.0,320.7611,320.7611,320.6261,320.6647,900.0
2021-05-24 13:40:00,332.76,332.94,332.76,332.81,600.0,320.8769,321.0504,320.8769,320.9251,600.0
2021-05-24 13:45:00,332.75,332.79,332.45,332.46,900.0,320.8672,320.9058,320.5779,320.5876,900.0
2021-05-24 13:50:00,332.49,332.69,332.44,332.68,2983.0,320.6165,320.8094,320.5683,320.7997,2983.0
2021-05-24 13:55:00,332.41,332.41,332.26,332.36,1414.0,320.5394,320.5394,320.3947,320.4911,1414.0
2021-05-24 14:00:00,332.49,332.51,332.47,332.47,596.0,320.6165,320.6358,320.5972,320.5972,596.0
2021-05-24 14:05:00,332.39,332.58,332.36,332.58,1502.0,320.5201,320.7033,320.4911,320.7033,1502.0
2021-05-24 14:10:00,332.51,332.94,332.51,332.76,3098.0,320.6358,321.0504,320.6358,320.8769,3098.0
2021-05-24 14:15:00,332.89,332.9,332.79,332.85,950.0,321.0022,321.0119,320.9058,320.9636,950.0
2021-05-24 14:20:00,332.81,332.83,332.63,332.63,1170.0,320.9251,320.9444,320.7515,320.7515,1170.0
2021-05-24 14:25:00,332.56,332.6,332.37,332.37,929.0,320.684,320.7226,320.5008,320.5008,929.0
2021-05-24 14:30:00,332.46,332.64,332.46,332.6,600.0,320.5876,320.7611,320.5876,320.7226,600.0
2021-05-24 14:35:00,332.57,332.77,332.56,332.77,1090.0,320.6936,320.8865,320.684,320.8865,1090.0
2021-05-24 14:40:00,332.83,333.13,332.83,333.13,1400.0,320.9444,321.2336,320.9444,321.2336,1400.0
2021-05-24 14:45:00,333.04,333.06,332.09,332.11,3649.0,321.1469,321.1661,320.2308,320.2501,3649.0
2021-05-24 14:50:00,331.94,332.01,331.47,331.5,3402.0,320.0861,320.1536,319.6329,319.6618,3402.0
2021-05-24 14:55:00,331.59,331.61,331.21,331.53,2488.0,319.7486,319.7679,319.3822,319.6908,2488.0
2021-05-24 15:00:00,331.58,331.94,331.58,331.91,2490.0,319.739,320.0861,319.739,320.0572,2490.0
2021-05-24 15:05:00,331.91,332.03,331.89,331.96,2455.0,320.0572,320.1729,320.0379,320.1054,2455.0
2021-05-24 15:10:00,331.91,331.96,331.67,331.83,3316.0,320.0572,320.1054,319.8258,319.9801,3316.0
2021-05-24 15:15:00,331.82,332.13,331.78,332.13,3724.0,319.9704,320.2693,319.9318,320.2693,3724.0
2021-05-24 15:20:00,332.18,332.24,332.03,332.19,1700.0,320.3176,320.3754,320.1729,320.3272,1700.0
2021-05-24 15:25:00,332.24,332.32,331.83,331.91,5083.0,320.3754,320.4526,319.9801,320.0572,5083.0
2021-05-24 15:30:00,331.78,332.18,331.58,332.09,4884.0,319.9318,320.3176,319.739,320.2308,4884.0
2021-05-24 15:35:00,332.15,332.16,331.99,332.15,3747.0,320.2886,320.2983,320.1343,320.2886,3747.0
2021-05-24 15:40:00,332.1,332.23,332.0,332.06,4650.0,320.2404,320.3658,320.144,320.2018,4650.0
2021-05-24 15:45:00,332.05,332.36,332.01,332.3,4667.0,320.1922,320.4911,320.1536,320.4333,4667.0
2021-05-24 15:50:00,332.14,332.37,332.08,332.24,5313.0,320.279,320.5008,320.2211,320.3754,5313.0
2021-05-24 15:55:00,332.24,332.24,331.65,331.88,16623.0,320.3754,320.3754,319.8065,320.0283,16623.0
2021-05-25 09:30:00,333.84,334.18,333.37,333.42,14986.0,321.9183,322.2461,321.4651,321.5133,14986.0
2021-05-25 09:35:00,333.34,333.38,332.39,332.39,994.0,321.4361,321.4747,320.5201,320.5201,994.0
2021-05-25 09:40:00,332.5,333.03,331.78,331.78,2276.0,320.6261,321.1372,319.9318,319.9318,2276.0
2021-05-25 09:45:00,332.05,332.64,332.05,332.16,2398.0,320.1922,320.7611,320.1922,320.2983,2398.0
2021-05-25 09:50:00,331.95,332.73,331.94,332.73,3049.0,320.0958,320.8479,320.0861,320.8479,3049.0
2021-05-25 09:55:00,332.98,333.13,332.71,333.06,2831.0,321.089,321.2336,320.8286,321.1661,2831.0
2021-05-25 10:00:00,332.96,333.56,332.67,333.56,4404.0,321.0697,321.6483,320.7901,321.6483,4404.0
2021-05-25 10:05:00,333.45,333.78,333.36,333.6,5196.0,321.5422,321.8604,321.4554,321.6869,5196.0
2021-05-25 10:10:00,333.6,333.6,333.09,333.09,2632.0,321.6869,321.6869,321.1951,321.1951,2632.0
2021-05-25 10:15:00,333.02,333.02,332.81,332.92,1100.0,321.1276,321.1276,320.9251,321.0311,1100.0
2021-05-25 10:20:00,332.83,333.32,332.72,333.29,1926.0,320.9444,321.4169,320.8383,321.3879,1926.0
2021-05-25 10:25:00,333.38,333.49,333.23,333.41,2601.0,321.4747,321.5808,321.3301,321.5036,2601.0
2021-05-25 10:30:00,333.42,333.52,333.29,333.42,1601.0,321.5133,321.6097,321.3879,321.5133,1601.0
2021-05-25 10:35:00,333.48,334.03,333.46,333.94,3312.0,321.5711,322.1015,321.5519,322.0147,3312.0
2021-05-25 10:40:00,334.09,334.09,333.58,333.9,1700.0,322.1594,322.1594,321.6676,321.9761,1700.0
2021-05-25 10:45:00,334.01,334.01,333.69,333.75,3304.0,322.0822,322.0822,321.7736,321.8315,3304.0
2021-05-25 10:50:00,333.85,334.03,333.72,334.03,3068.0,321.9279,322.1015,321.8026,322.1015,3068.0
2021-05-25 10:55:00,334.06,334.25,334.06,334.12,1248.0,322.1304,322.3136,322.1304,322.1883,1248.0
2021-05-25 11:00:00,334.08,334.16,333.71,333.88,2557.0,322.1497,322.2269,321.7929,321.9569,2557.0
2021-05-25 11:05:00,333.82,333.98,333.67,333.91,3200.0,321.899,322.0533,321.7544,321.9858,3200.0
2021-05-25 11:10:00,333.95,334.33,333.91,334.3,1978.0,322.0244,322.3908,321.9858,322.3619,1978.0
2021-05-25 11:15:00,334.19,334.26,334.06,334.19,2401.0,322.2558,322.3233,322.1304,322.2558,2401.0
2021-05-25 11:20:00,334.22,334.42,333.96,333.96,1779.0,322.2847,322.4776,322.034,322.034,1779.0
2021-05-25 11:25:00,333.99,334.12,333.99,334.06,1741.0,322.0629,322.1883,322.0629,322.1304,1741.0
2021-05-25 11:30:00,333.98,333.98,333.53,333.57,4000.0,322.0533,322.0533,321.6194,321.6579,4000.0
2021-05-25 11:35:00,333.77,333.77,333.37,333.37,1394.0,321.8508,321.8508,321.4651,321.4651,1394.0
2021-05-25 11:40:00,333.37,333.47,333.19,333.19,2400.0,321.4651,321.5615,321.2915,321.2915,2400.0
2021-05-25 11:45:00,333.19,333.41,333.19,333.25,1405.0,321.2915,321.5036,321.2915,321.3494,1405.0
2021-05-25 11:50:00,333.22,333.28,332.83,333.28,1532.0,321.3204,321.3783,320.9444,321.3783,1532.0
2021-05-25 11:55:00,333.35,333.58,333.34,333.57,601.0,321.4458,321.6676,321.4361,321.6579,601.0
2021-05-25 12:00:00,333.6,333.76,333.57,333.65,800.0,321.6869,321.8411,321.6579,321.7351,800.0
2021-05-25 12:05:00,333.77,333.86,333.77,333.84,707.0,321.8508,321.9376,321.8508,321.9183,707.0
2021-05-25 12:10:00,333.88,334.11,333.88,334.11,997.0,321.9569,322.1786,321.9569,322.1786,997.0
2021-05-25 12:15:00,334.2,334.28,334.14,334.28,800.0,322.2654,322.3426,322.2076,322.3426,800.0
2021-05-25 12:20:00,334.29,334.4,334.29,334.4,1408.0,322.3522,322.4583,322.3522,322.4583,1408.0
2021-05-25 12:25:00,334.31,334.31,334.11,334.11,800.0,322.3715,322.3715,322.1786,322.1786,800.0
2021-05-25 12:30:00,334.27,334.38,334.13,334.13,695.0,322.3329,322.439,322.1979,322.1979,695.0
2021-05-25 12:35:00,334.04,334.04,333.93,333.94,894.0,322.1111,322.1111,322.0051,322.0147,894.0
2021-05-25 12:40:00,334.05,334.17,334.05,334.17,400.0,322.1208,322.2365,322.1208,322.2365,400.0
2021-05-25 12:45:00,334.06,334.2,334.04,334.07,1380.0,322.1304,322.2654,322.1111,322.1401,1380.0
2021-05-25 12:50:00,334.08,334.11,333.87,333.87,1400.0,322.1497,322.1786,321.9472,321.9472,1400.0
2021-05-25 12:55:00,333.8,333.88,333.8,333.88,661.0,321.8797,321.9569,321.8797,321.9569,661.0
2021-05-25 13:00:00,333.97,333.97,333.8,333.8,1700.0,322.0436,322.0436,321.8797,321.8797,1700.0
2021-05-25 13:05:00,333.65,333.82,333.5,333.62,2000.0,321.7351,321.899,321.5904,321.7061,2000.0
2021-05-25 13:10:00,333.87,333.87,333.87,333.87,100.0,321.9472,321.9472,321.9472,321.9472,100.0
2021-05-25 13:15:00,333.99,334.11,333.86,333.86,1026.0,322.0629,322.1786,321.9376,321.9376,1026.0
2021-05-25 13:20:00,333.87,334.02,333.8,333.94,948.0,321.9472,322.0919,321.8797,322.0147,948.0
2021-05-25 13:25:00,333.8,333.86,333.8,333.82,600.0,321.8797,321.9376,321.8797,321.899,600.0
2021-05-25 13:30:00,333.94,334.0,333.79,334.0,1822.0,322.0147,322.0726,321.8701,322.0726,1822.0
2021-05-25 13:35:00,333.93,334.03,333.91,333.98,1030.0,322.0051,322.1015,321.9858,322.0533,1030.0
2021-05-25 13:40:00,333.97,334.12,333.82,334.02,2800.0,322.0436,322.1883,321.899,322.0919,2800.0
2021-05-25 13:45:00,333.94,333.98,333.72,333.77,1362.0,322.0147,322.0533,321.8026,321.8508,1362.0
2021-05-25 13:50:00,333.87,334.03,333.77,334.03,1400.0,321.9472,322.1015,321.8508,322.1015,1400.0
2021-05-25 13:55:00,334.07,334.07,333.84,333.96,809.0,322.1401,322.1401,321.9183,322.034,809.0
2021-05-25 14:00:00,333.98,333.98,333.69,333.69,3286.0,322.0533,322.0533,321.7736,321.7736,3286.0
2021-05-25 14:05:00,333.85,334.05,333.77,333.89,2100.0,321.9279,322.1208,321.8508,321.9665,2100.0
2021-05-25 14:10:00,333.89,334.03,333.89,334.03,1225.0,321.9665,322.1015,321.9665,322.1015,1225.0
2021-05-25 14:15:00,333.97,334.29,333.9,334.04,1710.0,322.0436,322.3522,321.9761,322.1111,1710.0
2021-05-25 14:20:00,333.92,334.04,333.84,333.84,1900.0,321.9954,322.1111,321.9183,321.9183,1900.0
2021-05-25 14:25:00,333.8,333.83,333.74,333.83,1211.0,321.8797,321.9086,321.8219,321.9086,1211.0
2021-05-25 14:30:00,333.68,333.86,333.55,333.57,6085.0,321.764,321.9376,321.6386,321.6579,6085.0
2021-05-25 14:35:00,333.62,333.74,333.57,333.72,1929.0,321.7061,321.8219,321.6579,321.8026,1929.0
2021-05-25 14:40:00,333.76,333.81,333.59,333.76,1318.0,321.8411,321.8894,321.6772,321.8411,1318.0
2021-05-25 14:45:00,333.61,333.66,333.45,333.5,1394.0,321.6965,321.7447,321.5422,321.5904,1394.0
2021-05-25 14:50:00,333.4,333.46,333.2,333.2,1604.0,321.494,321.5519,321.3011,321.3011,1604.0
2021-05-25 14:55:00,333.29,333.5,333.29,333.38,2284.0,321.3879,321.5904,321.3879,321.4747,2284.0
2021-05-25 15:00:00,333.27,333.27,333.06,333.14,2561.0,321.3686,321.3686,321.1661,321.2433,2561.0
2021-05-25 15:05:00,333.16,333.45,333.14,333.3,2497.0,321.2626,321.5422,321.2433,321.3976,2497.0
2021-05-25 15:10:00,333.33,333.57,333.33,333.48,8132.0,321.4265,321.6579,321.4265,321.5711,8132.0
2021-05-25 15:15:00,333.55,333.58,333.32,333.41,3424.0,321.6386,321.6676,321.4169,321.5036,3424.0
2021-05-25 15:20:00,333.38,333.89,333.38,333.76,4076.0,321.4747,321.9665,321.4747,321.8411,4076.0
2021-05-25 15:25:00,333.83,334.0,333.72,333.79,2464.0,321.9086,322.0726,321.8026,321.8701,2464.0
2021-05-25 15:30:00,333.77,333.77,332.91,333.02,4400.0,321.8508,321.8508,321.0215,321.1276,4400.0
2021-05-25 15:35:00,333.15,333.27,333.08,333.18,4143.0,321.2529,321.3686,321.1854,321.2819,4143.0
2021-05-25 15:40:00,333.11,333.28,333.02,333.11,4984.0,321.2144,321.3783,321.1276,321.2144,4984.0
2021-05-25 15:45:00,333.09,333.31,332.83,332.83,5688.0,321.1951,321.4072,320.9444,320.9444,5688.0
2021-05-25 15:50:00,332.93,332.93,332.26,332.6,13919.0,321.0408,321.0408,320.3947,320.7226,13919.0
2021-05-25 15:55:00,332.63,333.15,332.63,333.06,21590.0,320.7515,321.2529,320.7515,321.1661,21590.0
2021-05-26 09:30:00,335.2,335.2,332.73,332.73,11863.0,323.2297,323.2297,320.8479,320.8479,11863.0
2021-05-26 09:35:00,332.61,332.99,332.39,332.63,1799.0,320.7322,321.0986,320.5201,320.7515,1799.0
2021-05-26 09:40:00,332.92,333.37,332.61,333.01,5495.0,321.0311,321.4651,320.7322,321.1179,5495.0
2021-05-26 09:45:00,333.15,333.15,332.61,332.82,3700.0,321.2529,321.2529,320.7322,320.9347,3700.0
2021-05-26 09:50:00,332.75,333.9,332.63,333.2,3764.0,320.8672,321.9761,320.7515,321.3011,3764.0
2021-05-26 09:55:00,333.27,333.39,332.84,333.3,4477.0,321.3686,321.4844,320.954,321.3976,4477.0
2021-05-26 10:00:00,333.54,333.58,333.12,333.35,6092.0,321.629,321.6676,321.224,321.4458,6092.0
2021-05-26 10:05:00,333.17,333.91,333.16,333.81,3957.0,321.2722,321.9858,321.2626,321.8894,3957.0
2021-05-26 10:10:00,333.63,334.11,333.53,334.02,6622.0,321.7158,322.1786,321.6194,322.0919,6622.0
2021-05-26 10:15:00,334.14,334.44,333.97,334.18,3584.0,322.2076,322.4969,322.0436,322.2461,3584.0
2021-05-26 10:20:00,333.98,334.56,333.98,334.28,3312.0,322.0533,322.6126,322.0533,322.3426,3312.0
2021-05-26 10:25:00,334.23,334.87,334.11,334.56,2800.0,322.2944,322.9115,322.1786,322.6126,2800.0
2021-05-26 10:30:00,334.4,334.71,334.4,334.53,2718.0,322.4583,322.7572,322.4583,322.5836,2718.0
2021-05-26 10:35:00,334.38,334.53,334.35,334.35,1800.0,322.439,322.5836,322.4101,322.4101,1800.0
2021-05-26 10:40:00,334.56,334.56,334.22,334.39,1945.0,322.6126,322.6126,322.2847,322.4486,1945.0
2021-05-26 10:45:00,334.25,334.41,334.12,334.12,2743.0,322.3136,322.4679,322.1883,322.1883,2743.0
2021-05-26 10:50:00,334.29,334.35,333.64,334.19,3337.0,322.3522,322.4101,321.7254,322.2558,3337.0
2021-05-26 10:55:00,334.2,334.23,334.02,334.09,2226.0,322.2654,322.2944,322.0919,322.1594,2226.0
2021-05-26 11:00:00,334.2,334.37,334.2,334.26,2407.0,322.2654,322.4294,322.2654,322.3233,2407.0
2021-05-26 11:05:00,334.28,334.43,334.23,334.42,2903.0,322.3426,322.4872,322.2944,322.4776,2903.0
2021-05-26 11:10:00,334.5,334.5,333.99,334.44,14501.0,322.5547,322.5547,322.0629,322.4969,14501.0
2021-05-26 11:15:00,334.57,335.07,334.41,335.07,13088.0,322.6222,323.1044,322.4679,323.1044,13088.0
2021-05-26 11:20:00,334.77,334.85,334.26,334.26,2266.0,322.8151,322.8922,322.3233,322.3233,2266.0
2021-05-26 11:25:00,334.26,334.69,334.26,334.69,2449.0,322.3233,322.7379,322.3233,322.7379,2449.0
2021-05-26 11:30:00,334.52,334.81,334.47,334.81,2304.0,322.574,322.8536,322.5258,322.8536,2304.0
2021-05-26 11:35:00,334.74,334.8,334.55,334.55,1060.0,322.7861,322.844,322.6029,322.6029,1060.0
2021-05-26 11:40:00,334.35,334.42,334.15,334.21,1499.0,322.4101,322.4776,322.2172,322.2751,1499.0
2021-05-26 11:45:00,334.29,334.29,334.11,334.2,1458.0,322.3522,322.3522,322.1786,322.2654,1458.0
2021-05-26 11:50:00,334.15,334.39,334.05,334.05,1900.0,322.2172,322.4486,322.1208,322.1208,1900.0
2021-05-26 11:55:00,334.21,334.26,334.07,334.15,2029.0,322.2751,322.3233,322.1401,322.2172,2029.0
2021-05-26 12:00:00,334.13,334.18,333.92,333.96,1450.0,322.1979,322.2461,321.9954,322.034,1450.0
2021-05-26 12:05:00,333.94,334.23,333.92,334.18,2805.0,322.0147,322.2944,321.9954,322.2461,2805.0
2021-05-26 12:10:00,334.15,334.38,334.13,334.32,1900.0,322.2172,322.439,322.1979,322.3811,1900.0
2021-05-26 12:15:00,334.32,334.55,334.09,334.1,1507.0,322.3811,322.6029,322.1594,322.169,1507.0
2021-05-26 12:20:00,334.04,334.2,333.98,334.08,2407.0,322.1111,322.2654,322.0533,322.1497,2407.0
2021-05-26 12:25:00,334.12,334.16,333.79,333.87,34900.0,322.1883,322.2269,321.8701,321.9472,34900.0
2021-05-26 12:30:00,333.98,334.12,333.72,333.77,5096.0,322.0533,322.1883,321.8026,321.8508,5096.0
2021-05-26 12:35:00,333.73,333.86,333.71,333.71,7604.0,321.8122,321.9376,321.7929,321.7929,7604.0
2021-05-26 12:40:00,333.71,333.91,333.71,333.79,2205.0,321.7929,321.9858,321.7929,321.8701,2205.0
2021-05-26 12:45:00,333.93,334.09,333.89,334.09,24200.0,322.0051,322.1594,321.9665,322.1594,24200.0
2021-05-26 12:50:00,334.09,334.09,333.95,333.95,2196.0,322.1594,322.1594,322.0244,322.0244,2196.0
2021-05-26 12:55:00,333.85,333.93,333.77,333.77,1102.0,321.9279,322.0051,321.8508,321.8508,1102.0
2021-05-26 13:00:00,333.81,334.01,333.75,334.01,2805.0,321.8894,322.0822,321.8315,322.0822,2805.0
2021-05-26 13:05:00,333.99,333.99,333.68,333.78,2235.0,322.0629,322.0629,321.764,321.8604,2235.0
2021-05-26 13:10:00,333.81,333.82,333.71,333.79,406.0,321.8894,321.899,321.7929,321.8701,406.0
2021-05-26 13:15:00,333.68,333.8,333.64,333.77,2430.0,321.764,321.8797,321.7254,321.8508,2430.0
2021-05-26 13:20:00,333.89,333.94,333.74,333.74,1408.0,321.9665,322.0147,321.8219,321.8219,1408.0
2021-05-26 13:25:00,333.79,333.79,333.67,333.79,1460.0,321.8701,321.8701,321.7544,321.8701,1460.0
2021-05-26 13:30:00,333.68,333.69,333.47,333.6,1700.0,321.764,321.7736,321.5615,321.6869,1700.0
2021-05-26 13:35:00,333.61,333.69,333.34,333.35,1499.0,321.6965,321.7736,321.4361,321.4458,1499.0
2021-05-26 13:40:00,333.19,333.27,332.9,332.98,2978.0,321.2915,321.3686,321.0119,321.089,2978.0
2021-05-26 13:45:00,332.98,333.14,332.89,332.89,930.0,321.089,321.2433,321.0022,321.0022,930.0
2021-05-26 13:50:00,332.97,333.14,332.95,333.14,1440.0,321.0794,321.2433,321.0601,321.2433,1440.0
2021-05-26 13:55:00,333.19,333.47,333.17,333.35,2087.0,321.2915,321.5615,321.2722,321.4458,2087.0
2021-05-26 14:00:00,333.27,333.27,333.08,333.09,2310.0,321.3686,321.3686,321.1854,321.1951,2310.0
2021-05-26 14:05:00,333.16,333.39,333.15,333.39,2536.0,321.2626,321.4844,321.2529,321.4844,2536.0
2021-05-26 14:10:00,333.2,333.28,333.12,333.28,2473.0,321.3011,321.3783,321.224,321.3783,2473.0
2021-05-26 14:15:00,333.33,333.49,333.14,333.41,10096.0,321.4265,321.5808,321.2433,321.5036,10096.0
2021-05-26 14:20:00,333.43,333.81,332.94,332.94,10735.0,321.5229,321.8894,321.0504,321.0504,10735.0
2021-05-26 14:25:00,332.88,333.02,332.88,332.88,300.0,320.9926,321.1276,320.9926,320.9926,300.0
2021-05-26 14:30:00,333.05,333.05,332.73,332.74,804.0,321.1565,321.1565,320.8479,320.8576,804.0
2021-05-26 14:35:00,332.52,332.63,332.42,332.46,2000.0,320.6454,320.7515,320.549,320.5876,2000.0
2021-05-26 14:40:00,332.56,332.56,332.38,332.42,1820.0,320.684,320.684,320.5104,320.549,1820.0
2021-05-26 14:45:00,332.37,332.37,332.01,332.01,522.0,320.5008,320.5008,320.1536,320.1536,522.0
2021-05-26 14:50:00,332.03,332.11,331.74,331.89,2163.0,320.1729,320.2501,319.8933,320.0379,2163.0
2021-05-26 14:55:00,331.58,331.83,331.57,331.64,3434.0,319.739,319.9801,319.7293,319.7968,3434.0
2021-05-26 15:00:00,331.67,331.76,331.6,331.76,1200.0,319.8258,319.9126,319.7583,319.9126,1200.0
2021-05-26 15:05:00,331.75,331.92,331.45,331.45,28019.0,319.9029,320.0668,319.6136,319.6136,28019.0
2021-05-26 15:10:00,331.5,332.15,331.43,332.0,3892.0,319.6618,320.2886,319.5943,320.144,3892.0
2021-05-26 15:15:00,332.06,332.06,331.83,332.04,700.0,320.2018,320.2018,319.9801,320.1826,700.0
2021-05-26 15:20:00,331.9,332.16,331.87,332.03,4815.0,320.0476,320.2983,320.0186,320.1729,4815.0
2021-05-26 15:25:00,332.12,332.17,331.82,331.97,3734.0,320.2597,320.3079,319.9704,320.1151,3734.0
2021-05-26 15:30:00,331.89,332.19,331.84,332.18,6391.0,320.0379,320.3272,319.9897,320.3176,6391.0
2021-05-26 15:35:00,332.04,332.13,331.96,331.96,3240.0,320.1826,320.2693,320.1054,320.1054,3240.0
2021-05-26 15:40:00,332.05,332.25,332.05,332.2,8302.0,320.1922,320.3851,320.1922,320.3369,8302.0
2021-05-26 15:45:00,332.23,332.23,331.37,331.5,13078.0,320.3658,320.3658,319.5365,319.6618,13078.0
2021-05-26 15:50:00,331.56,331.56,330.88,331.25,20641.0,319.7197,319.7197,319.064,319.4208,20641.0
2021-05-26 15:55:00,331.23,331.34,330.85,331.19,51665.0,319.4015,319.5076,319.0351,319.3629,51665.0
2021-05-27 09:30:00,331.68,332.6,330.42,331.6,18113.0,319.8354,320.7226,318.6204,319.7583,18113.0
2021-05-27 09:35:00,331.61,331.9,330.74,330.9,6022.0,319.7679,320.0476,318.929,319.0833,6022.0
2021-05-27 09:40:00,330.9,332.4,330.9,332.08,7337.0,319.0833,320.5297,319.0833,320.2211,7337.0
2021-05-27 09:45:00,332.36,332.44,331.44,331.59,3543.0,320.4911,320.5683,319.604,319.7486,3543.0
2021-05-27 09:50:00,331.5,331.55,331.0,331.0,4267.0,319.6618,319.7101,319.1797,319.1797,4267.0
2021-05-27 09:55:00,330.85,330.85,330.31,330.55,2547.0,319.0351,319.0351,318.5143,318.7458,2547.0
2021-05-27 10:00:00,330.42,331.18,330.41,330.97,3600.0,318.6204,319.3533,318.6108,319.1508,3600.0
2021-05-27 10:05:00,331.0,331.53,330.99,331.4,5199.0,319.1797,319.6908,319.1701,319.5654,5199.0
2021-05-27 10:10:00,331.43,332.08,331.33,332.08,5319.0,319.5943,320.2211,319.4979,320.2211,5319.0
2021-05-27 10:15:00,332.25,332.27,332.01,332.22,2616.0,320.3851,320.4044,320.1536,320.3561,2616.0
2021-05-27 10:20:00,332.2,332.2,331.75,331.75,970.0,320.3369,320.3369,319.9029,319.9029,970.0
2021-05-27 10:25:00,331.65,331.87,331.64,331.69,1702.0,319.8065,320.0186,319.7968,319.8451,1702.0
2021-05-27 10:30:00,331.81,332.25,331.81,332.22,2501.0,319.9608,320.3851,319.9608,320.3561,2501.0
2021-05-27 10:35:00,332.43,332.45,332.1,332.1,2005.0,320.5586,320.5779,320.2404,320.2404,2005.0
2021-05-27 10:40:00,332.3,332.8,332.3,332.8,2007.0,320.4333,320.9154,320.4333,320.9154,2007.0
2021-05-27 10:45:00,332.76,332.92,332.76,332.85,1700.0,320.8769,321.0311,320.8769,320.9636,1700.0
2021-05-27 10:50:00,332.89,332.93,332.51,332.73,2773.0,321.0022,321.0408,320.6358,320.8479,2773.0
2021-05-27 10:55:00,332.83,333.02,332.7,333.02,1702.0,320.9444,321.1276,320.819,321.1276,1702.0
2021-05-27 11:00:00,333.07,333.07,332.85,332.98,4520.0,321.1758,321.1758,320.9636,321.089,4520.0
2021-05-27 11:05:00,332.82,332.82,332.61,332.61,1600.0,320.9347,320.9347,320.7322,320.7322,1600.0
2021-05-27 11:10:00,332.67,332.71,332.59,332.59,2115.0,320.7901,320.8286,320.7129,320.7129,2115.0
2021-05-27 11:15:00,332.61,332.62,332.51,332.53,1479.0,320.7322,320.7419,320.6358,320.6551,1479.0
2021-05-27 11:20:00,332.52,333.24,332.49,333.06,5228.0,320.6454,321.3397,320.6165,321.1661,5228.0
2021-05-27 11:25:00,333.05,333.05,332.75,332.95,5031.0,321.1565,321.1565,320.8672,321.0601,5031.0
2021-05-27 11:30:00,332.8,333.17,332.73,332.93,3248.0,320.9154,321.2722,320.8479,321.0408,3248.0
2021-05-27 11:35:00,333.04,333.29,332.93,333.19,1243.0,321.1469,321.3879,321.0408,321.2915,1243.0
2021-05-27 11:40:00,333.22,333.52,333.21,333.48,3104.0,321.3204,321.6097,321.3108,321.5711,3104.0
2021-05-27 11:45:00,333.45,333.5,333.42,333.5,900.0,321.5422,321.5904,321.5133,321.5904,900.0
2021-05-27 11:50:00,333.34,333.37,333.21,333.3,1400.0,321.4361,321.4651,321.3108,321.3976,1400.0
2021-05-27 11:55:00,333.34,333.75,333.34,333.75,2298.0,321.4361,321.8315,321.4361,321.8315,2298.0
2021-05-27 12:00:00,333.88,333.88,333.67,333.7,1803.0,321.9569,321.9569,321.7544,321.7833,1803.0
2021-05-27 12:05:00,333.63,333.79,333.55,333.79,2030.0,321.7158,321.8701,321.6386,321.8701,2030.0
2021-05-27 12:10:00,333.86,334.14,333.86,334.14,1398.0,321.9376,322.2076,321.9376,322.2076,1398.0
2021-05-27 12:15:00,334.15,334.29,334.06,334.14,1800.0,322.2172,322.3522,322.1304,322.2076,1800.0
2021-05-27 12:20:00,334.17,334.25,334.15,334.21,1059.0,322.2365,322.3136,322.2172,322.2751,1059.0
2021-05-27 12:25:00,334.13,334.13,333.97,334.07,2100.0,322.1979,322.1979,322.0436,322.1401,2100.0
2021-05-27 12:30:00,334.23,334.43,334.23,334.39,1888.0,322.2944,322.4872,322.2944,322.4486,1888.0
2021-05-27 12:35:00,334.46,334.51,334.25,334.25,2297.0,322.5161,322.5644,322.3136,322.3136,2297.0
2021-05-27 12:40:00,334.22,334.26,334.2,334.26,1300.0,322.2847,322.3233,322.2654,322.3233,1300.0
2021-05-27 12:45:00,334.21,334.22,333.94,333.94,1600.0,322.2751,322.2847,322.0147,322.0147,1600.0
2021-05-27 12:50:00,333.8,333.8,333.51,333.6,4293.0,321.8797,321.8797,321.6001,321.6869,4293.0
2021-05-27 12:55:00,333.58,333.75,333.58,333.71,1161.0,321.6676,321.8315,321.6676,321.7929,1161.0
2021-05-27 13:00:00,333.72,333.77,333.48,333.48,4811.0,321.8026,321.8508,321.5711,321.5711,4811.0
2021-05-27 13:05:00,333.37,333.45,333.18,333.33,3954.0,321.4651,321.5422,321.2819,321.4265,3954.0
2021-05-27 13:10:00,333.42,333.88,333.42,333.8,3605.0,321.5133,321.9569,321.5133,321.8797,3605.0
2021-05-27 13:15:00,333.4,333.59,333.37,333.55,1536.0,321.494,321.6772,321.4651,321.6386,1536.0
2021-05-27 13:20:00,333.33,333.43,333.26,333.4,1709.0,321.4265,321.5229,321.359,321.494,1709.0
2021-05-27 13:25:00,333.34,333.34,333.26,333.28,1089.0,321.4361,321.4361,321.359,321.3783,1089.0
2021-05-27 13:30:00,333.36,333.44,333.19,333.21,1974.0,321.4554,321.5326,321.2915,321.3108,1974.0
2021-05-27 13:35:00,333.23,333.31,332.89,333.24,2002.0,321.3301,321.4072,321.0022,321.3397,2002.0
2021-05-27 13:40:00,333.18,333.33,333.14,333.33,1509.0,321.2819,321.4265,321.2433,321.4265,1509.0
2021-05-27 13:45:00,333.42,333.52,333.25,333.46,1783.0,321.5133,321.6097,321.3494,321.5519,1783.0
2021-05-27 13:50:00,333.42,333.52,333.39,333.4,2099.0,321.5133,321.6097,321.4844,321.494,2099.0
2021-05-27 13:55:00,333.35,333.46,333.17,333.19,1900.0,321.4458,321.5519,321.2722,321.2915,1900.0
2021-05-27 14:00:00,333.12,333.13,332.76,332.78,1951.0,321.224,321.2336,320.8769,320.8961,1951.0
2021-05-27 14:05:00,332.82,333.18,332.82,333.1,4557.0,320.9347,321.2819,320.9347,321.2047,4557.0
2021-05-27 14:10:00,333.09,333.35,333.09,333.19,2703.0,321.1951,321.4458,321.1951,321.2915,2703.0
2021-05-27 14:15:00,333.19,333.19,332.96,333.1,1500.0,321.2915,321.2915,321.0697,321.2047,1500.0
2021-05-27 14:20:00,333.11,333.35,333.09,333.15,4515.0,321.2144,321.4458,321.1951,321.2529,4515.0
2021-05-27 14:25:00,333.18,333.3,333.17,333.25,2103.0,321.2819,321.3976,321.2722,321.3494,2103.0
2021-05-27 14:30:00,333.11,333.24,333.05,333.24,1001.0,321.2144,321.3397,321.1565,321.3397,1001.0
2021-05-27 14:35:00,333.3,333.3,332.92,332.95,4496.0,321.3976,321.3976,321.0311,321.0601,4496.0
2021-05-27 14:40:00,332.99,332.99,332.57,332.69,2587.0,321.0986,321.0986,320.6936,320.8094,2587.0
2021-05-27 14:45:00,332.62,332.76,332.52,332.76,4481.0,320.7419,320.8769,320.6454,320.8769,4481.0
2021-05-27 14:50:00,332.76,332.95,332.76,332.85,3055.0,320.8769,321.0601,320.8769,320.9636,3055.0
2021-05-27 14:55:00,332.89,332.98,332.81,332.86,2218.0,321.0022,321.089,320.9251,320.9733,2218.0
2021-05-27 15:00:00,332.78,332.78,332.51,332.57,6419.0,320.8961,320.8961,320.6358,320.6936,6419.0
2021-05-27 15:05:00,332.57,332.57,332.34,332.35,6147.0,320.6936,320.6936,320.4719,320.4815,6147.0
2021-05-27 15:10:00,332.4,332.64,332.32,332.62,8433.0,320.5297,320.7611,320.4526,320.7419,8433.0
2021-05-27 15:15:00,332.63,332.73,332.41,332.6,7596.0,320.7515,320.8479,320.5394,320.7226,7596.0
2021-05-27 15:20:00,332.45,332.53,332.2,332.38,4607.0,320.5779,320.6551,320.3369,320.5104,4607.0
2021-05-27 15:25:00,332.45,332.57,332.31,332.31,4417.0,320.5779,320.6936,320.4429,320.4429,4417.0
2021-05-27 15:30:00,332.41,332.46,332.26,332.44,5090.0,320.5394,320.5876,320.3947,320.5683,5090.0
2021-05-27 15:35:00,332.52,332.88,332.51,332.86,6761.0,320.6454,320.9926,320.6358,320.9733,6761.0
2021-05-27 15:40:00,332.87,333.27,332.83,333.1,8546.0,320.9829,321.3686,320.9444,321.2047,8546.0
2021-05-27 15:45:00,333.26,333.51,333.17,333.17,7201.0,321.359,321.6001,321.2722,321.2722,7201.0
2021-05-27 15:50:00,332.97,333.39,332.94,333.38,17167.0,321.0794,321.4844,321.0504,321.4747,17167.0
2021-05-27 15:55:00,333.37,334.18,333.27,333.9,59637.0,321.4651,322.2461,321.3686,321.9761,59637.0
2021-05-28 09:30:00,333.81,335.51,333.74,335.0,17806.0,321.8894,323.5286,321.8219,323.0369,17806.0
2021-05-28 09:35:00,335.12,335.53,334.76,335.53,1871.0,323.1526,323.5479,322.8054,323.5479,1871.0
2021-05-28 09:40:00,335.67,336.44,335.67,336.15,1849.0,323.6829,324.4254,323.6829,324.1458,1849.0
2021-05-28 09:45:00,336.29,336.45,335.96,336.0,2300.0,324.2808,324.4351,323.9626,324.0011,2300.0
2021-05-28 09:50:00,336.08,336.11,335.35,335.55,6424.0,324.0783,324.1072,323.3744,323.5672,6424.0
2021-05-28 09:55:00,335.52,336.32,335.28,336.32,3300.0,323.5383,324.3097,323.3069,324.3097,3300.0
2021-05-28 10:00:00,335.94,336.38,335.76,336.22,3816.0,323.9433,324.3676,323.7697,324.2133,3816.0
2021-05-28 10:05:00,336.32,336.51,335.97,335.98,2441.0,324.3097,324.4929,323.9722,323.9819,2441.0
2021-05-28 10:10:00,336.11,336.11,335.6,336.08,3266.0,324.1072,324.1072,323.6154,324.0783,3266.0
2021-05-28 10:15:00,336.14,336.57,336.12,336.57,1686.0,324.1361,324.5508,324.1169,324.5508,1686.0
2021-05-28 10:20:00,336.71,336.82,336.61,336.7,640.0,324.6858,324.7919,324.5894,324.6762,640.0
2021-05-28 10:25:00,336.59,336.83,336.58,336.78,4621.0,324.5701,324.8015,324.5604,324.7533,4621.0
2021-05-28 10:30:00,336.7,336.87,336.68,336.81,3281.0,324.6762,324.8401,324.6569,324.7822,3281.0
2021-05-28 10:35:00,336.82,336.85,336.74,336.75,6814.0,324.7919,324.8208,324.7147,324.7244,6814.0
2021-05-28 10:40:00,336.75,337.08,336.7,337.0,5926.0,324.7244,325.0426,324.6762,324.9654,5926.0
2021-05-28 10:45:00,337.1,337.2,336.87,337.16,5802.0,325.0619,325.1583,324.8401,325.1197,5802.0
2021-05-28 10:50:00,337.17,337.25,337.07,337.25,2079.0,325.1294,325.2065,325.0329,325.2065,2079.0
2021-05-28 10:55:00,337.15,337.53,337.06,337.53,3914.0,325.1101,325.4765,325.0233,325.4765,3914.0
2021-05-28 11:00:00,337.47,337.47,336.81,336.85,7387.0,325.4187,325.4187,324.7822,324.8208,7387.0
2021-05-28 11:05:00,336.95,337.05,336.85,337.05,1764.0,324.9172,325.0137,324.8208,325.0137,1764.0
2021-05-28 11:10:00,336.99,337.23,336.92,337.23,2666.0,324.9558,325.1872,324.8883,325.1872,2666.0
2021-05-28 11:15:00,337.28,337.38,337.21,337.35,1433.0,325.2354,325.3319,325.1679,325.3029,1433.0
2021-05-28 11:20:00,337.23,337.33,337.09,337.33,1203.0,325.1872,325.2837,325.0522,325.2837,1203.0
2021-05-28 11:25:00,337.28,337.59,337.28,337.59,3113.0,325.2354,325.5344,325.2354,325.5344,3113.0
2021-05-28 11:30:00,337.63,337.63,337.47,337.47,1840.0,325.5729,325.5729,325.4187,325.4187,1840.0
2021-05-28 11:35:00,337.52,337.98,337.52,337.84,2468.0,325.4669,325.9104,325.4669,325.7754,2468.0
2021-05-28 11:40:00,337.8,338.17,337.7,338.17,2287.0,325.7369,326.0937,325.6404,326.0937,2287.0
2021-05-28 11:45:00,338.09,338.12,337.66,337.69,4932.0,326.0165,326.0454,325.6019,325.6308,4932.0
2021-05-28 11:50:00,337.6,337.8,337.6,337.78,1956.0,325.544,325.7369,325.544,325.7176,1956.0
2021-05-28 11:55:00,337.88,337.93,337.72,337.8,3302.0,325.814,325.8622,325.6597,325.7369,3302.0
2021-05-28 12:00:00,337.73,337.79,337.71,337.78,1224.0,325.6694,325.7272,325.6501,325.7176,1224.0
2021-05-28 12:05:00,337.69,337.79,337.53,337.57,4801.0,325.6308,325.7272,325.4765,325.5151,4801.0
2021-05-28 12:10:00,337.49,337.59,337.4,337.59,2400.0,325.4379,325.5344,325.3512,325.5344,2400.0
2021-05-28 12:15:00,337.59,337.84,337.49,337.6,6795.0,325.5344,325.7754,325.4379,325.544,6795.0
2021-05-28 12:20:00,337.48,337.49,337.16,337.19,2919.0,325.4283,325.4379,325.1197,325.1487,2919.0
2021-05-28 12:25:00,337.03,337.25,337.03,337.18,5080.0,324.9944,325.2065,324.9944,325.139,5080.0
2021-05-28 12:30:00,337.1,337.1,336.49,336.49,2000.0,325.0619,325.0619,324.4737,324.4737,2000.0
2021-05-28 12:35:00,336.54,336.91,336.54,336.73,2801.0,324.5219,324.8787,324.5219,324.7051,2801.0
2021-05-28 12:40:00,336.73,336.82,336.39,336.4,1606.0,324.7051,324.7919,324.3772,324.3869,1606.0
2021-05-28 12:45:00,336.44,336.56,336.32,336.46,2203.0,324.4254,324.5412,324.3097,324.4447,2203.0
2021-05-28 12:50:00,336.51,336.51,336.27,336.27,2618.0,324.4929,324.4929,324.2615,324.2615,2618.0
2021-05-28 12:55:00,336.25,336.37,336.24,336.31,800.0,324.2422,324.3579,324.2326,324.3001,800.0
2021-05-28 13:00:00,336.3,336.59,336.3,336.55,2200.0,324.2904,324.5701,324.2904,324.5315,2200.0
2021-05-28 13:05:00,336.59,336.59,336.47,336.47,800.0,324.5701,324.5701,324.4544,324.4544,800.0
2021-05-28 13:10:00,336.47,336.49,336.21,336.21,1902.0,324.4544,324.4737,324.2036,324.2036,1902.0
2021-05-28 13:15:00,336.19,336.19,335.73,335.86,2432.0,324.1844,324.1844,323.7408,323.8661,2432.0
2021-05-28 13:20:00,335.85,335.85,335.51,335.6,1250.0,323.8565,323.8565,323.5286,323.6154,1250.0
2021-05-28 13:25:00,335.58,335.58,335.35,335.45,1106.0,323.5961,323.5961,323.3744,323.4708,1106.0
2021-05-28 13:30:00,335.52,335.66,335.45,335.48,2301.0,323.5383,323.6733,323.4708,323.4997,2301.0
2021-05-28 13:35:00,335.52,335.55,335.37,335.46,1283.0,323.5383,323.5672,323.3936,323.4804,1283.0
2021-05-28 13:40:00,335.38,335.42,335.24,335.26,1532.0,323.4033,323.4419,323.2683,323.2876,1532.0
2021-05-28 13:45:00,335.29,335.29,335.13,335.13,1007.0,323.3165,323.3165,323.1622,323.1622,1007.0
2021-05-28 13:50:00,335.21,335.26,335.21,335.21,810.0,323.2394,323.2876,323.2394,323.2394,810.0
2021-05-28 13:55:00,335.27,335.44,335.27,335.38,2979.0,323.2972,323.4611,323.2972,323.4033,2979.0
2021-05-28 14:00:00,335.46,335.49,335.45,335.49,400.0,323.4804,323.5094,323.4708,323.5094,400.0
2021-05-28 14:05:00,335.45,335.73,335.45,335.73,4827.0,323.4708,323.7408,323.4708,323.7408,4827.0
2021-05-28 14:10:00,335.76,335.79,335.67,335.78,2353.0,323.7697,323.7986,323.6829,323.789,2353.0
2021-05-28 14:15:00,335.76,335.96,335.69,335.85,2794.0,323.7697,323.9626,323.7022,323.8565,2794.0
2021-05-28 14:20:00,335.8,335.86,335.67,335.75,1500.0,323.8083,323.8661,323.6829,323.7601,1500.0
2021-05-28 14:25:00,335.75,335.75,335.57,335.67,1926.0,323.7601,323.7601,323.5865,323.6829,1926.0
2021-05-28 14:30:00,335.79,335.79,335.53,335.61,1703.0,323.7986,323.7986,323.5479,323.6251,1703.0
2021-05-28 14:35:00,335.7,335.79,335.7,335.78,700.0,323.7119,323.7986,323.7119,323.789,700.0
2021-05-28 14:40:00,335.87,336.12,335.87,336.12,1803.0,323.8758,324.1169,323.8758,324.1169,1803.0
2021-05-28 14:45:00,336.01,336.16,336.0,336.12,2009.0,324.0108,324.1554,324.0011,324.1169,2009.0
2021-05-28 14:50:00,336.03,336.03,335.89,335.9,605.0,324.0301,324.0301,323.8951,323.9047,605.0
2021-05-28 14:55:00,335.9,336.09,335.9,336.09,1208.0,323.9047,324.0879,323.9047,324.0879,1208.0
2021-05-28 15:00:00,336.03,336.32,336.03,336.32,1319.0,324.0301,324.3097,324.0301,324.3097,1319.0
2021-05-28 15:05:00,336.22,336.22,335.93,336.07,1300.0,324.2133,324.2133,323.9336,324.0686,1300.0
2021-05-28 15:10:00,335.98,336.03,335.9,336.03,1034.0,323.9819,324.0301,323.9047,324.0301,1034.0
2021-05-28 15:15:00,336.08,336.3,336.07,336.25,2865.0,324.0783,324.2904,324.0686,324.2422,2865.0
2021-05-28 15:20:00,336.15,336.15,335.89,335.96,1640.0,324.1458,324.1458,323.8951,323.9626,1640.0
2021-05-28 15:25:00,335.94,336.25,335.92,336.24,1926.0,323.9433,324.2422,323.924,324.2326,1926.0
2021-05-28 15:30:00,336.11,336.22,336.1,336.21,3523.0,324.1072,324.2133,324.0976,324.2036,3523.0
2021-05-28 15:35:00,336.2,336.4,336.09,336.35,5128.0,324.194,324.3869,324.0879,324.3387,5128.0
2021-05-28 15:40:00,336.28,336.35,336.18,336.24,5204.0,324.2711,324.3387,324.1747,324.2326,5204.0
2021-05-28 15:45:00,336.19,336.19,336.01,336.05,6172.0,324.1844,324.1844,324.0108,324.0494,6172.0
2021-05-28 15:50:00,336.1,336.61,336.05,336.29,17281.0,324.0976,324.5894,324.0494,324.2808,17281.0
2021-05-28 15:55:00,336.31,336.4,335.34,335.52,55255.0,324.3001,324.3869,323.3647,323.5383,55255.0
2021-06-01 09:30:00,338.06,339.0,337.04,338.98,18181.0,325.9876,326.894,325.004,326.8747,18181.0
2021-06-01 09:35:00,338.96,338.96,337.46,337.46,2723.0,326.8554,326.8554,325.409,325.409,2723.0
2021-06-01 09:40:00,337.52,337.83,335.6,335.6,3325.0,325.4669,325.7658,323.6154,323.6154,3325.0
2021-06-01 09:45:00,335.48,335.62,335.12,335.36,4014.0,323.4997,323.6347,323.1526,323.384,4014.0
2021-06-01 09:50:00,335.31,335.73,335.27,335.72,1705.0,323.3358,323.7408,323.2972,323.7311,1705.0
2021-06-01 09:55:00,335.45,335.71,335.28,335.7,1895.0,323.4708,323.7215,323.3069,323.7119,1895.0
2021-06-01 10:00:00,335.53,335.53,334.1,334.1,4158.0,323.5479,323.5479,322.169,322.169,4158.0
2021-06-01 10:05:00,333.91,334.05,333.6,333.96,1900.0,321.9858,322.1208,321.6869,322.034,1900.0
2021-06-01 10:10:00,333.99,333.99,332.64,332.64,3481.0,322.0629,322.0629,320.7611,320.7611,3481.0
2021-06-01 10:15:00,332.15,332.48,331.85,332.46,4982.0,320.2886,320.6069,319.9993,320.5876,4982.0
2021-06-01 10:20:00,332.46,332.46,331.5,331.5,3954.0,320.5876,320.5876,319.6618,319.6618,3954.0
2021-06-01 10:25:00,331.4,331.84,331.4,331.46,2547.0,319.5654,319.9897,319.5654,319.6233,2547.0
2021-06-01 10:30:00,331.71,331.82,331.48,331.81,10673.0,319.8643,319.9704,319.6426,319.9608,10673.0
2021-06-01 10:35:00,331.79,331.83,331.56,331.79,4200.0,319.9415,319.9801,319.7197,319.9415,4200.0
2021-06-01 10:40:00,331.83,332.43,331.74,332.36,3903.0,319.9801,320.5586,319.8933,320.4911,3903.0
2021-06-01 10:45:00,332.41,332.56,332.08,332.44,3826.0,320.5394,320.684,320.2211,320.5683,3826.0
2021-06-01 10:50:00,332.36,332.36,331.92,331.98,2086.0,320.4911,320.4911,320.0668,320.1247,2086.0
2021-06-01 10:55:00,332.05,332.73,332.03,332.65,2113.0,320.1922,320.8479,320.1729,320.7708,2113.0
2021-06-01 11:00:00,332.77,332.99,331.62,331.63,15660.0,320.8865,321.0986,319.7776,319.7872,15660.0
2021-06-01 11:05:00,331.8,331.95,331.67,331.8,1199.0,319.9511,320.0958,319.8258,319.9511,1199.0
2021-06-01 11:10:00,331.72,332.32,331.72,332.26,1101.0,319.874,320.4526,319.874,320.3947,1101.0
2021-06-01 11:15:00,332.28,332.29,332.02,332.14,2046.0,320.414,320.4236,320.1633,320.279,2046.0
2021-06-01 11:20:00,332.25,332.6,332.25,332.6,2155.0,320.3851,320.7226,320.3851,320.7226,2155.0
2021-06-01 11:25:00,332.62,333.22,332.6,333.09,2394.0,320.7419,321.3204,320.7226,321.1951,2394.0
2021-06-01 11:30:00,333.17,333.22,332.81,332.88,3699.0,321.2722,321.3204,320.9251,320.9926,3699.0
2021-06-01 11:35:00,333.0,333.23,332.8,332.99,1808.0,321.1083,321.3301,320.9154,321.0986,1808.0
2021-06-01 11:40:00,332.8,332.87,332.49,332.53,2522.0,320.9154,320.9829,320.6165,320.6551,2522.0
2021-06-01 11:45:00,332.53,332.53,331.96,332.31,2839.0,320.6551,320.6551,320.1054,320.4429,2839.0
2021-06-01 11:50:00,332.21,332.45,332.03,332.3,2723.0,320.3465,320.5779,320.1729,320.4333,2723.0
2021-06-01 11:55:00,332.38,332.96,332.38,332.95,3553.0,320.5104,321.0697,320.5104,321.0601,3553.0
2021-06-01 12:00:00,332.48,332.58,332.25,332.25,1722.0,320.6069,320.7033,320.3851,320.3851,1722.0
2021-06-01 12:05:00,332.35,332.65,332.25,332.36,4183.0,320.4815,320.7708,320.3851,320.4911,4183.0
2021-06-01 12:10:00,332.35,332.35,332.08,332.08,1701.0,320.4815,320.4815,320.2211,320.2211,1701.0
2021-06-01 12:15:00,332.0,332.06,331.53,332.06,2143.0,320.144,320.2018,319.6908,320.2018,2143.0
2021-06-01 12:20:00,332.03,332.06,331.87,331.91,700.0,320.1729,320.2018,320.0186,320.0572,700.0
2021-06-01 12:25:00,331.72,331.78,331.59,331.63,1800.0,319.874,319.9318,319.7486,319.7872,1800.0
2021-06-01 12:30:00,331.8,331.91,331.75,331.86,1701.0,319.9511,320.0572,319.9029,320.009,1701.0
2021-06-01 12:35:00,331.8,332.28,331.79,332.28,2661.0,319.9511,320.414,319.9415,320.414,2661.0
2021-06-01 12:40:00,332.23,332.38,332.17,332.27,1666.0,320.3658,320.5104,320.3079,320.4044,1666.0
2021-06-01 12:45:00,332.33,332.43,332.23,332.38,1500.0,320.4622,320.5586,320.3658,320.5104,1500.0
2021-06-01 12:50:00,332.35,332.41,332.11,332.11,1720.0,320.4815,320.5394,320.2501,320.2501,1720.0
2021-06-01 12:55:00,332.19,332.19,331.93,332.09,1700.0,320.3272,320.3272,320.0765,320.2308,1700.0
2021-06-01 13:00:00,332.09,332.1,331.82,331.84,3687.0,320.2308,320.2404,319.9704,319.9897,3687.0
2021-06-01 13:05:00,331.7,331.98,331.49,331.77,20854.0,319.8547,320.1247,319.6522,319.9222,20854.0
2021-06-01 13:10:00,331.65,331.79,331.49,331.5,3423.0,319.8065,319.9415,319.6522,319.6618,3423.0
2021-06-01 13:15:00,331.42,331.42,330.92,331.18,2942.0,319.5847,319.5847,319.1026,319.3533,2942.0
2021-06-01 13:20:00,331.18,331.5,331.02,331.42,2603.0,319.3533,319.6618,319.199,319.5847,2603.0
2021-06-01 13:25:00,331.18,331.18,330.67,330.82,2415.0,319.3533,319.3533,318.8615,319.0061,2415.0
2021-06-01 13:30:00,330.81,331.06,330.81,331.04,1408.0,318.9965,319.2376,318.9965,319.2183,1408.0
2021-06-01 13:35:00,331.09,331.22,331.02,331.22,2086.0,319.2665,319.3918,319.199,319.3918,2086.0
2021-06-01 13:40:00,331.41,331.65,331.22,331.32,3292.0,319.5751,319.8065,319.3918,319.4883,3292.0
2021-06-01 13:45:00,331.3,331.45,331.2,331.45,3510.0,319.469,319.6136,319.3726,319.6136,3510.0
2021-06-01 13:50:00,331.48,331.69,331.48,331.53,2144.0,319.6426,319.8451,319.6426,319.6908,2144.0
2021-06-01 13:55:00,331.6,331.86,331.6,331.71,1600.0,319.7583,320.009,319.7583,319.8643,1600.0
2021-06-01 14:00:00,331.72,331.91,331.6,331.65,1778.0,319.874,320.0572,319.7583,319.8065,1778.0
2021-06-01 14:05:00,331.71,331.71,331.39,331.42,2115.0,319.8643,319.8643,319.5558,319.5847,2115.0
2021-06-01 14:10:00,331.35,331.47,331.29,331.29,3438.0,319.5172,319.6329,319.4593,319.4593,3438.0
2021-06-01 14:15:00,331.29,331.75,331.29,331.63,2462.0,319.4593,319.9029,319.4593,319.7872,2462.0
2021-06-01 14:20:00,331.74,332.01,331.59,331.59,2483.0,319.8933,320.1536,319.7486,319.7486,2483.0
2021-06-01 14:25:00,331.8,331.81,331.61,331.69,2054.0,319.9511,319.9608,319.7679,319.8451,2054.0
2021-06-01 14:30:00,331.69,332.11,331.53,331.83,2978.0,319.8451,320.2501,319.6908,319.9801,2978.0
2021-06-01 14:35:00,331.89,332.29,331.81,332.17,1682.0,320.0379,320.4236,319.9608,320.3079,1682.0
2021-06-01 14:40:00,332.01,332.13,331.84,331.84,1600.0,320.1536,320.2693,319.9897,319.9897,1600.0
2021-06-01 14:45:00,331.94,331.94,331.76,331.83,1581.0,320.0861,320.0861,319.9126,319.9801,1581.0
2021-06-01 14:50:00,331.87,331.94,331.67,331.8,1900.0,320.0186,320.0861,319.8258,319.9511,1900.0
2021-06-01 14:55:00,331.76,331.99,331.74,331.76,2748.0,319.9126,320.1343,319.8933,319.9126,2748.0
2021-06-01 15:00:00,331.82,331.82,331.65,331.67,2624.0,319.9704,319.9704,319.8065,319.8258,2624.0
2021-06-01 15:05:00,331.68,331.68,331.36,331.36,3225.0,319.8354,319.8354,319.5268,319.5268,3225.0
2021-06-01 15:10:00,331.46,331.51,331.39,331.51,2312.0,319.6233,319.6715,319.5558,319.6715,2312.0
2021-06-01 15:15:00,331.56,331.6,331.31,331.38,4669.0,319.7197,319.7583,319.4786,319.5461,4669.0
2021-06-01 15:20:00,331.43,331.58,331.27,331.27,3400.0,319.5943,319.739,319.4401,319.4401,3400.0
2021-06-01 15:25:00,331.35,331.35,330.9,330.9,3907.0,319.5172,319.5172,319.0833,319.0833,3907.0
2021-06-01 15:30:00,330.94,330.94,330.48,330.71,6949.0,319.1218,319.1218,318.6783,318.9001,6949.0
2021-06-01 15:35:00,330.67,330.75,330.43,330.63,9385.0,318.8615,318.9386,318.6301,318.8229,9385.0
2021-06-01 15:40:00,330.69,330.69,330.39,330.39,3689.0,318.8808,318.8808,318.5915,318.5915,3689.0
2021-06-01 15:45:00,330.42,331.2,330.37,331.17,10967.0,318.6204,319.3726,318.5722,319.3436,10967.0
2021-06-01 15:50:00,331.08,331.1,330.8,331.02,10409.0,319.2568,319.2761,318.9868,319.199,10409.0
2021-06-01 15:55:00,330.97,331.03,330.65,330.92,32373.0,319.1508,319.2086,318.8422,319.1026,32373.0
2021-06-02 09:30:00,330.95,332.01,330.94,331.4,6814.0,319.1315,320.1536,319.1218,319.5654,6814.0
2021-06-02 09:35:00,331.37,331.4,330.84,330.84,1550.0,319.5365,319.5654,319.0254,319.0254,1550.0
2021-06-02 09:40:00,330.91,331.31,330.84,331.31,3500.0,319.0929,319.4786,319.0254,319.4786,3500.0
2021-06-02 09:45:00,331.23,332.44,331.23,332.28,1300.0,319.4015,320.5683,319.4015,320.414,1300.0
2021-06-02 09:50:00,332.1,332.87,332.06,332.87,2100.0,320.2404,320.9829,320.2018,320.9829,2100.0
2021-06-02 09:55:00,332.97,333.51,332.85,333.37,3251.0,321.0794,321.6001,320.9636,321.4651,3251.0
2021-06-02 10:00:00,333.34,333.46,332.9,332.93,5906.0,321.4361,321.5519,321.0119,321.0408,5906.0
2021-06-02 10:05:00,333.02,333.27,333.0,333.26,5754.0,321.1276,321.3686,321.1083,321.359,5754.0
2021-06-02 10:10:00,333.39,333.88,333.39,333.82,3174.0,321.4844,321.9569,321.4844,321.899,3174.0
2021-06-02 10:15:00,333.96,333.96,333.45,333.45,2733.0,322.034,322.034,321.5422,321.5422,2733.0
2021-06-02 10:20:00,333.28,333.58,333.17,333.47,1501.0,321.3783,321.6676,321.2722,321.5615,1501.0
2021-06-02 10:25:00,333.59,333.75,333.39,333.4,2716.0,321.6772,321.8315,321.4844,321.494,2716.0
2021-06-02 10:30:00,333.38,333.38,332.89,332.89,3502.0,321.4747,321.4747,321.0022,321.0022,3502.0
2021-06-02 10:35:00,332.91,333.12,332.82,333.12,1501.0,321.0215,321.224,320.9347,321.224,1501.0
2021-06-02 10:40:00,333.18,333.32,333.04,333.05,2437.0,321.2819,321.4169,321.1469,321.1565,2437.0
2021-06-02 10:45:00,333.11,333.28,333.07,333.07,2602.0,321.2144,321.3783,321.1758,321.1758,2602.0
2021-06-02 10:50:00,333.03,333.06,332.72,333.0,2279.0,321.1372,321.1661,320.8383,321.1083,2279.0
2021-06-02 10:55:00,333.02,333.43,332.99,333.33,3884.0,321.1276,321.5229,321.0986,321.4265,3884.0
2021-06-02 11:00:00,333.19,333.5,333.17,333.17,6075.0,321.2915,321.5904,321.2722,321.2722,6075.0
2021-06-02 11:05:00,333.12,333.22,333.04,333.06,900.0,321.224,321.3204,321.1469,321.1661,900.0
2021-06-02 11:10:00,333.09,333.67,333.09,333.67,1595.0,321.1951,321.7544,321.1951,321.7544,1595.0
2021-06-02 11:15:00,333.91,334.4,333.82,333.93,2630.0,321.9858,322.4583,321.899,322.0051,2630.0
2021-06-02 11:20:00,333.84,334.14,333.84,334.14,1000.0,321.9183,322.2076,321.9183,322.2076,1000.0
2021-06-02 11:25:00,334.1,334.34,333.97,334.31,2805.0,322.169,322.4004,322.0436,322.3715,2805.0
2021-06-02 11:30:00,334.41,334.48,334.13,334.37,5617.0,322.4679,322.5354,322.1979,322.4294,5617.0
2021-06-02 11:35:00,334.35,334.44,334.18,334.38,3257.0,322.4101,322.4969,322.2461,322.439,3257.0
2021-06-02 11:40:00,334.5,334.53,334.42,334.42,4158.0,322.5547,322.5836,322.4776,322.4776,4158.0
2021-06-02 11:45:00,334.47,334.5,334.23,334.23,2806.0,322.5258,322.5547,322.2944,322.2944,2806.0
2021-06-02 11:50:00,334.21,334.21,333.95,333.97,2151.0,322.2751,322.2751,322.0244,322.0436,2151.0
2021-06-02 11:55:00,333.91,334.18,333.87,334.1,4865.0,321.9858,322.2461,321.9472,322.169,4865.0
2021-06-02 12:00:00,334.16,334.3,333.98,334.24,3273.0,322.2269,322.3619,322.0533,322.304,3273.0
2021-06-02 12:05:00,334.29,334.68,334.29,334.58,3002.0,322.3522,322.7283,322.3522,322.6319,3002.0
2021-06-02 12:10:00,334.56,334.58,334.29,334.39,2607.0,322.6126,322.6319,322.3522,322.4486,2607.0
2021-06-02 12:15:00,334.5,334.65,334.28,334.29,2013.0,322.5547,322.6994,322.3426,322.3522,2013.0
2021-06-02 12:20:00,334.41,334.59,334.23,334.23,2461.0,322.4679,322.6415,322.2944,322.2944,2461.0
2021-06-02 12:25:00,334.26,334.26,333.86,333.86,1106.0,322.3233,322.3233,321.9376,321.9376,1106.0
2021-06-02 12:30:00,333.86,334.26,333.83,334.25,2901.0,321.9376,322.3233,321.9086,322.3136,2901.0
2021-06-02 12:35:00,334.28,334.71,334.26,334.71,2425.0,322.3426,322.7572,322.3233,322.7572,2425.0
2021-06-02 12:40:00,334.82,334.92,334.78,334.92,1300.0,322.8633,322.9597,322.8247,322.9597,1300.0
2021-06-02 12:45:00,334.9,334.9,334.42,334.44,2129.0,322.9404,322.9404,322.4776,322.4969,2129.0
2021-06-02 12:50:00,334.44,334.53,334.23,334.36,2223.0,322.4969,322.5836,322.2944,322.4197,2223.0
2021-06-02 12:55:00,334.24,334.4,334.07,334.27,2402.0,322.304,322.4583,322.1401,322.3329,2402.0
2021-06-02 13:00:00,334.23,334.45,334.23,334.37,1278.0,322.2944,322.5065,322.2944,322.4294,1278.0
2021-06-02 13:05:00,334.31,334.48,334.31,334.31,1539.0,322.3715,322.5354,322.3715,322.3715,1539.0
2021-06-02 13:10:00,334.32,334.49,334.32,334.43,901.0,322.3811,322.5451,322.3811,322.4872,901.0
2021-06-02 13:15:00,334.58,334.58,334.4,334.44,1164.0,322.6319,322.6319,322.4583,322.4969,1164.0
2021-06-02 13:20:00,334.44,334.46,334.22,334.29,1437.0,322.4969,322.5161,322.2847,322.3522,1437.0
2021-06-02 13:25:00,334.22,334.3,334.22,334.3,729.0,322.2847,322.3619,322.2847,322.3619,729.0
2021-06-02 13:30:00,334.41,334.51,334.41,334.43,900.0,322.4679,322.5644,322.4679,322.4872,900.0
2021-06-02 13:35:00,334.46,334.79,334.45,334.6,1718.0,322.5161,322.8344,322.5065,322.6511,1718.0
2021-06-02 13:40:00,334.63,334.69,334.51,334.63,1394.0,322.6801,322.7379,322.5644,322.6801,1394.0
2021-06-02 13:45:00,334.73,334.93,334.72,334.72,3431.0,322.7765,322.9694,322.7669,322.7669,3431.0
2021-06-02 13:50:00,334.76,334.86,334.66,334.86,800.0,322.8054,322.9019,322.709,322.9019,800.0
2021-06-02 13:55:00,334.75,335.1,334.75,335.1,908.0,322.7958,323.1333,322.7958,323.1333,908.0
2021-06-02 14:00:00,335.04,335.23,335.03,335.23,1442.0,323.0754,323.2586,323.0658,323.2586,1442.0
2021-06-02 14:05:00,335.29,335.3,334.39,334.39,2685.0,323.3165,323.3261,322.4486,322.4486,2685.0
2021-06-02 14:10:00,334.49,334.69,334.49,334.69,1643.0,322.5451,322.7379,322.5451,322.7379,1643.0
2021-06-02 14:15:00,334.66,335.18,334.66,334.96,1902.0,322.709,323.2104,322.709,322.9983,1902.0
2021-06-02 14:20:00,334.96,335.05,334.91,335.05,701.0,322.9983,323.0851,322.9501,323.0851,701.0
2021-06-02 14:25:00,335.03,335.08,334.79,334.8,2100.0,323.0658,323.114,322.8344,322.844,2100.0
2021-06-02 14:30:00,334.8,334.9,334.65,334.9,1037.0,322.844,322.9404,322.6994,322.9404,1037.0
2021-06-02 14:35:00,334.94,334.95,334.64,334.79,1000.0,322.979,322.9886,322.6897,322.8344,1000.0
2021-06-02 14:40:00,334.78,334.97,334.78,334.97,1000.0,322.8247,323.0079,322.8247,323.0079,1000.0
2021-06-02 14:45:00,334.94,335.08,334.86,335.02,1464.0,322.979,323.114,322.9019,323.0561,1464.0
2021-06-02 14:50:00,334.95,334.95,334.81,334.89,701.0,322.9886,322.9886,322.8536,322.9308,701.0
2021-06-02 14:55:00,334.94,335.05,334.87,334.94,2625.0,322.979,323.0851,322.9115,322.979,2625.0
2021-06-02 15:00:00,334.91,334.97,334.83,334.86,2136.0,322.9501,323.0079,322.8729,322.9019,2136.0
2021-06-02 15:05:00,334.98,335.01,334.86,334.94,3453.0,323.0176,323.0465,322.9019,322.979,3453.0
2021-06-02 15:10:00,335.0,335.15,334.99,335.1,1680.0,323.0369,323.1815,323.0272,323.1333,1680.0
2021-06-02 15:15:00,335.09,335.2,334.84,334.84,4196.0,323.1236,323.2297,322.8826,322.8826,4196.0
2021-06-02 15:20:00,334.84,334.92,334.74,334.74,2410.0,322.8826,322.9597,322.7861,322.7861,2410.0
2021-06-02 15:25:00,334.73,334.98,334.65,334.98,3883.0,322.7765,323.0176,322.6994,323.0176,3883.0
2021-06-02 15:30:00,334.94,335.18,334.84,334.97,4493.0,322.979,323.2104,322.8826,323.0079,4493.0
2021-06-02 15:35:00,334.98,335.15,334.98,335.1,4943.0,323.0176,323.1815,323.0176,323.1333,4943.0
2021-06-02 15:40:00,335.06,335.1,334.87,335.1,3371.0,323.0947,323.1333,322.9115,323.1333,3371.0
2021-06-02 15:45:00,335.07,335.25,334.99,335.02,9500.0,323.1044,323.2779,323.0272,323.0561,9500.0
2021-06-02 15:50:00,335.13,335.47,335.13,335.4,9423.0,323.1622,323.4901,323.1622,323.4226,9423.0
2021-06-02 15:55:00,335.46,335.53,334.96,335.0,45731.0,323.4804,323.5479,322.9983,323.0369,45731.0
2021-06-03 09:30:00,334.38,334.38,334.38,334.38,9301.0,322.439,322.439,322.439,322.439,9301.0
2021-06-03 09:35:00,333.51,333.91,333.4,333.91,1538.0,321.6001,321.9858,321.494,321.9858,1538.0
2021-06-03 09:40:00,333.8,333.94,332.94,333.12,3708.0,321.8797,322.0147,321.0504,321.224,3708.0
2021-06-03 09:45:00,333.6,333.6,332.71,332.96,2351.0,321.6869,321.6869,320.8286,321.0697,2351.0
2021-06-03 09:50:00,332.81,334.15,332.81,333.33,7981.0,320.9251,322.2172,320.9251,321.4265,7981.0
2021-06-03 09:55:00,333.35,333.93,333.17,333.44,3628.0,321.4458,322.0051,321.2722,321.5326,3628.0
2021-06-03 10:00:00,333.39,333.95,333.39,333.95,3505.0,321.4844,322.0244,321.4844,322.0244,3505.0
2021-06-03 10:05:00,333.57,333.87,333.3,333.59,3344.0,321.6579,321.9472,321.3976,321.6772,3344.0
2021-06-03 10:10:00,333.58,333.72,333.43,333.43,916.0,321.6676,321.8026,321.5229,321.5229,916.0
2021-06-03 10:15:00,333.38,333.48,332.96,333.06,2120.0,321.4747,321.5711,321.0697,321.1661,2120.0
2021-06-03 10:20:00,333.04,333.04,332.3,332.3,2314.0,321.1469,321.1469,320.4333,320.4333,2314.0
2021-06-03 10:25:00,332.28,332.44,331.8,331.8,2284.0,320.414,320.5683,319.9511,319.9511,2284.0
2021-06-03 10:30:00,331.8,331.83,331.42,331.42,1300.0,319.9511,319.9801,319.5847,319.5847,1300.0
2021-06-03 10:35:00,331.18,331.35,331.02,331.02,2964.0,319.3533,319.5172,319.199,319.199,2964.0
2021-06-03 10:40:00,330.96,330.96,330.46,330.63,2154.0,319.1411,319.1411,318.659,318.8229,2154.0
2021-06-03 10:45:00,330.57,331.89,330.57,331.77,3840.0,318.7651,320.0379,318.7651,319.9222,3840.0
2021-06-03 10:50:00,331.81,332.62,331.81,332.62,892.0,319.9608,320.7419,319.9608,320.7419,892.0
2021-06-03 10:55:00,332.49,332.93,332.48,332.93,1559.0,320.6165,321.0408,320.6069,321.0408,1559.0
2021-06-03 11:00:00,332.96,333.61,332.88,333.56,1856.0,321.0697,321.6965,320.9926,321.6483,1856.0
2021-06-03 11:05:00,333.68,334.33,333.48,334.1,2458.0,321.764,322.3908,321.5711,322.169,2458.0
2021-06-03 11:10:00,333.96,334.16,333.96,334.16,703.0,322.034,322.2269,322.034,322.2269,703.0
2021-06-03 11:15:00,334.02,334.02,333.8,333.81,702.0,322.0919,322.0919,321.8797,321.8894,702.0
2021-06-03 11:20:00,334.02,334.27,333.95,334.11,2164.0,322.0919,322.3329,322.0244,322.1786,2164.0
2021-06-03 11:25:00,334.25,334.43,334.21,334.43,900.0,322.3136,322.4872,322.2751,322.4872,900.0
2021-06-03 11:30:00,334.39,334.39,333.88,334.11,1604.0,322.4486,322.4486,321.9569,322.1786,1604.0
2021-06-03 11:35:00,333.96,334.12,333.91,333.92,2400.0,322.034,322.1883,321.9858,321.9954,2400.0
2021-06-03 11:40:00,333.94,333.99,333.77,333.99,2651.0,322.0147,322.0629,321.8508,322.0629,2651.0
2021-06-03 11:45:00,334.08,334.17,333.78,333.79,2719.0,322.1497,322.2365,321.8604,321.8701,2719.0
2021-06-03 11:50:00,333.51,333.72,333.4,333.72,4024.0,321.6001,321.8026,321.494,321.8026,4024.0
2021-06-03 11:55:00,333.83,333.83,333.62,333.77,901.0,321.9086,321.9086,321.7061,321.8508,901.0
2021-06-03 12:00:00,333.92,334.18,333.92,334.0,1300.0,321.9954,322.2461,321.9954,322.0726,1300.0
2021-06-03 12:05:00,333.89,334.1,333.82,334.1,3200.0,321.9665,322.169,321.899,322.169,3200.0
2021-06-03 12:10:00,334.0,334.15,333.91,333.93,3501.0,322.0726,322.2172,321.9858,322.0051,3501.0
2021-06-03 12:15:00,333.82,333.92,333.69,333.69,2524.0,321.899,321.9954,321.7736,321.7736,2524.0
2021-06-03 12:20:00,333.63,333.69,333.52,333.6,1724.0,321.7158,321.7736,321.6097,321.6869,1724.0
2021-06-03 12:25:00,333.61,333.87,333.59,333.87,1604.0,321.6965,321.9472,321.6772,321.9472,1604.0
2021-06-03 12:30:00,334.01,334.07,334.0,334.03,1302.0,322.0822,322.1401,322.0726,322.1015,1302.0
2021-06-03 12:35:00,334.05,334.15,334.01,334.08,2302.0,322.1208,322.2172,322.0822,322.1497,2302.0
2021-06-03 12:40:00,334.11,334.6,334.11,334.6,1005.0,322.1786,322.6511,322.1786,322.6511,1005.0
2021-06-03 12:45:00,334.58,334.63,334.45,334.56,2336.0,322.6319,322.6801,322.5065,322.6126,2336.0
2021-06-03 12:50:00,334.63,334.63,334.25,334.25,1273.0,322.6801,322.6801,322.3136,322.3136,1273.0
2021-06-03 12:55:00,334.17,334.66,334.17,334.46,2400.0,322.2365,322.709,322.2365,322.5161,2400.0
2021-06-03 13:00:00,334.54,334.79,334.54,334.79,3947.0,322.5933,322.8344,322.5933,322.8344,3947.0
2021-06-03 13:05:00,334.79,334.96,334.49,334.72,5297.0,322.8344,322.9983,322.5451,322.7669,5297.0
2021-06-03 13:10:00,334.92,334.92,334.21,334.26,2367.0,322.9597,322.9597,322.2751,322.3233,2367.0
2021-06-03 13:15:00,334.41,334.45,334.25,334.25,956.0,322.4679,322.5065,322.3136,322.3136,956.0
2021-06-03 13:20:00,334.21,334.42,334.13,334.42,3449.0,322.2751,322.4776,322.1979,322.4776,3449.0
2021-06-03 13:25:00,334.37,334.39,334.21,334.21,2084.0,322.4294,322.4486,322.2751,322.2751,2084.0
2021-06-03 13:30:00,334.11,334.49,334.11,334.49,1868.0,322.1786,322.5451,322.1786,322.5451,1868.0
2021-06-03 13:35:00,334.46,334.48,334.4,334.4,300.0,322.5161,322.5354,322.4583,322.4583,300.0
2021-06-03 13:40:00,334.43,334.5,334.29,334.29,2000.0,322.4872,322.5547,322.3522,322.3522,2000.0
2021-06-03 13:45:00,334.28,334.37,334.18,334.37,3002.0,322.3426,322.4294,322.2461,322.4294,3002.0
2021-06-03 13:50:00,334.5,334.75,334.5,334.68,1157.0,322.5547,322.7958,322.5547,322.7283,1157.0
2021-06-03 13:55:00,334.67,334.78,334.36,334.36,3023.0,322.7186,322.8247,322.4197,322.4197,3023.0
2021-06-03 14:00:00,334.18,334.39,334.09,334.24,3733.0,322.2461,322.4486,322.1594,322.304,3733.0
2021-06-03 14:05:00,334.28,334.33,334.06,334.11,3100.0,322.3426,322.3908,322.1304,322.1786,3100.0
2021-06-03 14:10:00,334.13,334.14,333.9,333.94,2546.0,322.1979,322.2076,321.9761,322.0147,2546.0
2021-06-03 14:15:00,333.91,334.06,333.78,334.0,2450.0,321.9858,322.1304,321.8604,322.0726,2450.0
2021-06-03 14:20:00,333.94,334.18,333.88,334.14,1869.0,322.0147,322.2461,321.9569,322.2076,1869.0
2021-06-03 14:25:00,334.14,334.54,334.14,334.31,3607.0,322.2076,322.5933,322.2076,322.3715,3607.0
2021-06-03 14:30:00,334.28,334.4,334.25,334.28,1300.0,322.3426,322.4583,322.3136,322.3426,1300.0
2021-06-03 14:35:00,334.29,334.52,334.29,334.42,2562.0,322.3522,322.574,322.3522,322.4776,2562.0
2021-06-03 14:40:00,334.46,334.49,334.34,334.38,2200.0,322.5161,322.5451,322.4004,322.439,2200.0
2021-06-03 14:45:00,334.4,334.56,334.28,334.56,1500.0,322.4583,322.6126,322.3426,322.6126,1500.0
2021-06-03 14:50:00,334.48,334.52,334.31,334.52,873.0,322.5354,322.574,322.3715,322.574,873.0
2021-06-03 14:55:00,334.44,334.57,334.35,334.38,1792.0,322.4969,322.6222,322.4101,322.439,1792.0
2021-06-03 15:00:00,334.3,334.62,334.3,334.5,2800.0,322.3619,322.6704,322.3619,322.5547,2800.0
2021-06-03 15:05:00,334.5,334.5,334.32,334.43,2387.0,322.5547,322.5547,322.3811,322.4872,2387.0
2021-06-03 15:10:00,334.38,334.75,334.38,334.63,4065.0,322.439,322.7958,322.439,322.6801,4065.0
2021-06-03 15:15:00,334.64,335.04,334.64,334.85,2852.0,322.6897,323.0754,322.6897,322.8922,2852.0
2021-06-03 15:20:00,334.74,334.93,334.69,334.69,1580.0,322.7861,322.9694,322.7379,322.7379,1580.0
2021-06-03 15:25:00,334.63,334.83,334.53,334.83,3323.0,322.6801,322.8729,322.5836,322.8729,3323.0
2021-06-03 15:30:00,334.73,334.92,334.62,334.84,2814.0,322.7765,322.9597,322.6704,322.8826,2814.0
2021-06-03 15:35:00,334.86,335.0,334.62,334.86,5177.0,322.9019,323.0369,322.6704,322.9019,5177.0
2021-06-03 15:40:00,334.86,334.86,334.7,334.76,5558.0,322.9019,322.9019,322.7476,322.8054,5558.0
2021-06-03 15:45:00,334.67,334.83,334.4,334.72,9659.0,322.7186,322.8729,322.4583,322.7669,9659.0
2021-06-03 15:50:00,334.75,334.75,334.33,334.39,7396.0,322.7958,322.7958,322.3908,322.4486,7396.0
2021-06-03 15:55:00,334.45,334.52,334.17,334.3,23081.0,322.5065,322.574,322.2365,322.3619,23081.0
2021-06-04 09:30:00,335.62,335.62,333.51,334.11,9344.0,323.6347,323.6347,321.6001,322.1786,9344.0
2021-06-04 09:35:00,334.29,334.35,333.84,334.35,3000.0,322.3522,322.4101,321.9183,322.4101,3000.0
2021-06-04 09:40:00,334.57,334.65,334.12,334.65,2081.0,322.6222,322.6994,322.1883,322.6994,2081.0
2021-06-04 09:45:00,334.0,334.27,333.6,334.12,2580.0,322.0726,322.3329,321.6869,322.1883,2580.0
2021-06-04 09:50:00,334.03,334.56,333.99,334.56,1854.0,322.1015,322.6126,322.0629,322.6126,1854.0
2021-06-04 09:55:00,334.59,334.7,334.19,334.29,13927.0,322.6415,322.7476,322.2558,322.3522,13927.0
2021-06-04 10:00:00,334.45,334.81,334.29,334.81,3208.0,322.5065,322.8536,322.3522,322.8536,3208.0
2021-06-04 10:05:00,334.67,334.9,334.46,334.46,2097.0,322.7186,322.9404,322.5161,322.5161,2097.0
2021-06-04 10:10:00,334.56,334.67,334.34,334.42,1689.0,322.6126,322.7186,322.4004,322.4776,1689.0
2021-06-04 10:15:00,334.57,334.96,334.57,334.6,1405.0,322.6222,322.9983,322.6222,322.6511,1405.0
2021-06-04 10:20:00,334.46,334.72,334.3,334.68,1678.0,322.5161,322.7669,322.3619,322.7283,1678.0
2021-06-04 10:25:00,334.69,334.7,334.11,334.11,1980.0,322.7379,322.7476,322.1786,322.1786,1980.0
2021-06-04 10:30:00,333.89,334.29,333.85,334.25,4100.0,321.9665,322.3522,321.9279,322.3136,4100.0
2021-06-04 10:35:00,334.19,334.44,334.15,334.43,1600.0,322.2558,322.4969,322.2172,322.4872,1600.0
2021-06-04 10:40:00,334.44,334.59,334.32,334.34,3704.0,322.4969,322.6415,322.3811,322.4004,3704.0
2021-06-04 10:45:00,334.76,335.16,334.74,334.94,3745.0,322.8054,323.1911,322.7861,322.979,3745.0
2021-06-04 10:50:00,334.83,335.26,334.79,335.26,1977.0,322.8729,323.2876,322.8344,323.2876,1977.0
2021-06-04 10:55:00,335.56,335.78,335.39,335.71,800.0,323.5769,323.789,323.4129,323.7215,800.0
2021-06-04 11:00:00,335.89,335.99,335.78,335.89,2509.0,323.8951,323.9915,323.789,323.8951,2509.0
2021-06-04 11:05:00,335.8,335.8,335.33,335.33,1301.0,323.8083,323.8083,323.3551,323.3551,1301.0
2021-06-04 11:10:00,335.28,335.42,335.08,335.3,3109.0,323.3069,323.4419,323.114,323.3261,3109.0
2021-06-04 11:15:00,335.3,335.42,335.3,335.42,600.0,323.3261,323.4419,323.3261,323.4419,600.0
2021-06-04 11:20:00,335.57,335.73,335.57,335.63,1709.0,323.5865,323.7408,323.5865,323.6444,1709.0
2021-06-04 11:25:00,335.59,335.59,335.0,335.03,3624.0,323.6058,323.6058,323.0369,323.0658,3624.0
2021-06-04 11:30:00,335.07,335.28,335.01,335.28,1864.0,323.1044,323.3069,323.0465,323.3069,1864.0
2021-06-04 11:35:00,335.06,335.07,334.68,334.68,4017.0,323.0947,323.1044,322.7283,322.7283,4017.0
2021-06-04 11:40:00,334.79,335.05,334.78,334.89,1600.0,322.8344,323.0851,322.8247,322.9308,1600.0
2021-06-04 11:45:00,334.8,334.8,334.6,334.6,1200.0,322.844,322.844,322.6511,322.6511,1200.0
2021-06-04 11:50:00,334.68,334.83,334.41,334.41,2153.0,322.7283,322.8729,322.4679,322.4679,2153.0
2021-06-04 11:55:00,334.44,334.63,334.44,334.63,900.0,322.4969,322.6801,322.4969,322.6801,900.0
2021-06-04 12:00:00,334.62,334.7,334.62,334.64,300.0,322.6704,322.7476,322.6704,322.6897,300.0
2021-06-04 12:05:00,334.73,334.86,334.71,334.74,833.0,322.7765,322.9019,322.7572,322.7861,833.0
2021-06-04 12:10:00,334.74,334.88,334.71,334.88,2015.0,322.7861,322.9211,322.7572,322.9211,2015.0
2021-06-04 12:15:00,334.73,334.74,334.57,334.57,1000.0,322.7765,322.7861,322.6222,322.6222,1000.0
2021-06-04 12:20:00,334.57,334.66,334.51,334.66,900.0,322.6222,322.709,322.5644,322.709,900.0
2021-06-04 12:25:00,334.66,334.73,334.55,334.7,2413.0,322.709,322.7765,322.6029,322.7476,2413.0
2021-06-04 12:30:00,334.75,334.87,334.75,334.8,1112.0,322.7958,322.9115,322.7958,322.844,1112.0
2021-06-04 12:35:00,334.77,334.98,334.77,334.88,2300.0,322.8151,323.0176,322.8151,322.9211,2300.0
2021-06-04 12:40:00,334.84,334.91,334.82,334.83,1400.0,322.8826,322.9501,322.8633,322.8729,1400.0
2021-06-04 12:45:00,334.71,334.84,334.66,334.75,1679.0,322.7572,322.8826,322.709,322.7958,1679.0
2021-06-04 12:50:00,334.67,334.67,334.5,334.5,802.0,322.7186,322.7186,322.5547,322.5547,802.0
2021-06-04 12:55:00,334.46,334.57,334.35,334.35,3600.0,322.5161,322.6222,322.4101,322.4101,3600.0
2021-06-04 13:00:00,334.45,334.7,334.45,334.7,3300.0,322.5065,322.7476,322.5065,322.7476,3300.0
2021-06-04 13:05:00,334.57,334.58,334.49,334.5,1000.0,322.6222,322.6319,322.5451,322.5547,1000.0
2021-06-04 13:10:00,334.41,334.42,334.18,334.18,500.0,322.4679,322.4776,322.2461,322.2461,500.0
2021-06-04 13:15:00,334.25,334.33,334.17,334.28,800.0,322.3136,322.3908,322.2365,322.3426,800.0
2021-06-04 13:20:00,334.33,334.34,334.04,334.04,500.0,322.3908,322.4004,322.1111,322.1111,500.0
2021-06-04 13:25:00,334.02,334.06,333.94,333.94,749.0,322.0919,322.1304,322.0147,322.0147,749.0
2021-06-04 13:30:00,333.93,334.23,333.93,334.23,1400.0,322.0051,322.2944,322.0051,322.2944,1400.0
2021-06-04 13:35:00,334.14,334.26,334.03,334.25,800.0,322.2076,322.3233,322.1015,322.3136,800.0
2021-06-04 13:40:00,334.22,334.42,334.2,334.28,1310.0,322.2847,322.4776,322.2654,322.3426,1310.0
2021-06-04 13:45:00,334.33,334.37,334.28,334.37,1001.0,322.3908,322.4294,322.3426,322.4294,1001.0
2021-06-04 13:50:00,334.41,334.49,334.38,334.41,2400.0,322.4679,322.5451,322.439,322.4679,2400.0
2021-06-04 13:55:00,334.38,334.38,334.22,334.28,600.0,322.439,322.439,322.2847,322.3426,600.0
2021-06-04 14:00:00,334.21,334.79,334.21,334.79,2312.0,322.2751,322.8344,322.2751,322.8344,2312.0
2021-06-04 14:05:00,334.71,334.89,334.71,334.75,2522.0,322.7572,322.9308,322.7572,322.7958,2522.0
2021-06-04 14:10:00,334.76,334.87,334.76,334.84,1618.0,322.8054,322.9115,322.8054,322.8826,1618.0
2021-06-04 14:15:00,334.82,335.11,334.77,335.11,1900.0,322.8633,323.1429,322.8151,323.1429,1900.0
2021-06-04 14:20:00,334.99,335.03,334.81,334.92,2533.0,323.0272,323.0658,322.8536,322.9597,2533.0
2021-06-04 14:25:00,334.94,334.99,334.92,334.98,700.0,322.979,323.0272,322.9597,323.0176,700.0
2021-06-04 14:30:00,335.0,335.27,335.0,335.23,2379.0,323.0369,323.2972,323.0369,323.2586,2379.0
2021-06-04 14:35:00,335.27,335.4,335.18,335.22,2144.0,323.2972,323.4226,323.2104,323.249,2144.0
2021-06-04 14:40:00,335.17,335.41,335.15,335.36,2712.0,323.2008,323.4322,323.1815,323.384,2712.0
2021-06-04 14:45:00,335.38,335.45,335.34,335.39,1305.0,323.4033,323.4708,323.3647,323.4129,1305.0
2021-06-04 14:50:00,335.28,335.52,335.2,335.43,2472.0,323.3069,323.5383,323.2297,323.4515,2472.0
2021-06-04 14:55:00,335.42,335.42,335.23,335.23,2100.0,323.4419,323.4419,323.2586,323.2586,2100.0
2021-06-04 15:00:00,335.28,335.28,335.03,335.14,3004.0,323.3069,323.3069,323.0658,323.1719,3004.0
2021-06-04 15:05:00,335.13,335.23,335.07,335.16,3924.0,323.1622,323.2586,323.1044,323.1911,3924.0
2021-06-04 15:10:00,335.21,335.39,335.15,335.38,2447.0,323.2394,323.4129,323.1815,323.4033,2447.0
2021-06-04 15:15:00,335.38,335.44,335.22,335.26,4900.0,323.4033,323.4611,323.249,323.2876,4900.0
2021-06-04 15:20:00,335.28,335.28,335.11,335.19,2800.0,323.3069,323.3069,323.1429,323.2201,2800.0
2021-06-04 15:25:00,335.17,335.21,335.05,335.16,2757.0,323.2008,323.2394,323.0851,323.1911,2757.0
2021-06-04 15:30:00,335.13,335.15,334.73,334.86,7495.0,323.1622,323.1815,322.7765,322.9019,7495.0
2021-06-04 15:35:00,334.94,335.27,334.94,335.15,3500.0,322.979,323.2972,322.979,323.1815,3500.0
2021-06-04 15:40:00,335.17,335.41,335.11,335.41,6210.0,323.2008,323.4322,323.1429,323.4322,6210.0
2021-06-04 15:45:00,335.3,335.66,335.3,335.66,4347.0,323.3261,323.6733,323.3261,323.6733,4347.0
2021-06-04 15:50:00,335.71,335.96,335.67,335.95,9474.0,323.7215,323.9626,323.6829,323.9529,9474.0
2021-06-04 15:55:00,335.85,335.89,335.48,335.5,20817.0,323.8565,323.8951,323.4997,323.519,20817.0
2021-06-07 09:30:00,335.88,335.88,335.73,335.88,5289.0,323.8854,323.8854,323.7408,323.8854,5289.0
2021-06-07 09:35:00,335.82,336.19,335.44,336.0,1427.0,323.8276,324.1844,323.4611,324.0011,1427.0
2021-06-07 09:40:00,335.86,336.52,335.86,335.88,2580.0,323.8661,324.5026,323.8661,323.8854,2580.0
2021-06-07 09:45:00,335.7,335.7,334.95,335.34,3015.0,323.7119,323.7119,322.9886,323.3647,3015.0
2021-06-07 09:50:00,335.25,335.3,334.88,335.26,1522.0,323.2779,323.3261,322.9211,323.2876,1522.0
2021-06-07 09:55:00,334.89,335.05,334.89,334.97,1100.0,322.9308,323.0851,322.9308,323.0079,1100.0
2021-06-07 10:00:00,334.77,334.9,334.57,334.75,2400.0,322.8151,322.9404,322.6222,322.7958,2400.0
2021-06-07 10:05:00,334.76,334.92,334.56,334.64,2200.0,322.8054,322.9597,322.6126,322.6897,2200.0
2021-06-07 10:10:00,334.62,334.71,334.12,334.71,3401.0,322.6704,322.7572,322.1883,322.7572,3401.0
2021-06-07 10:15:00,334.38,334.44,334.11,334.27,1118.0,322.439,322.4969,322.1786,322.3329,1118.0
2021-06-07 10:20:00,334.4,334.85,334.4,334.76,1545.0,322.4583,322.8922,322.4583,322.8054,1545.0
2021-06-07 10:25:00,334.82,334.93,334.41,334.46,1200.0,322.8633,322.9694,322.4679,322.5161,1200.0
2021-06-07 10:30:00,334.18,334.66,334.18,334.66,900.0,322.2461,322.709,322.2461,322.709,900.0
2021-06-07 10:35:00,334.61,334.81,334.51,334.61,2013.0,322.6608,322.8536,322.5644,322.6608,2013.0
2021-06-07 10:40:00,334.57,334.71,334.4,334.69,1523.0,322.6222,322.7572,322.4583,322.7379,1523.0
2021-06-07 10:45:00,334.61,335.3,334.6,335.3,1888.0,322.6608,323.3261,322.6511,323.3261,1888.0
2021-06-07 10:50:00,335.35,335.46,335.17,335.34,600.0,323.3744,323.4804,323.2008,323.3647,600.0
2021-06-07 10:55:00,335.36,335.36,335.04,335.11,1400.0,323.384,323.384,323.0754,323.1429,1400.0
2021-06-07 11:00:00,335.01,335.11,334.87,334.87,813.0,323.0465,323.1429,322.9115,322.9115,813.0
2021-06-07 11:05:00,334.86,334.92,334.31,334.47,2369.0,322.9019,322.9597,322.3715,322.5258,2369.0
2021-06-07 11:10:00,334.45,334.68,334.45,334.62,1011.0,322.5065,322.7283,322.5065,322.6704,1011.0
2021-06-07 11:15:00,334.68,334.69,334.65,334.65,600.0,322.7283,322.7379,322.6994,322.6994,600.0
2021-06-07 11:20:00,334.66,334.72,334.27,334.27,816.0,322.709,322.7669,322.3329,322.3329,816.0
2021-06-07 11:25:00,334.31,334.32,334.26,334.31,650.0,322.3715,322.3811,322.3233,322.3715,650.0
2021-06-07 11:30:00,334.2,334.38,334.14,334.36,600.0,322.2654,322.439,322.2076,322.4197,600.0
2021-06-07 11:35:00,334.35,334.63,334.34,334.47,727.0,322.4101,322.6801,322.4004,322.5258,727.0
2021-06-07 11:40:00,334.47,334.47,334.47,334.47,0.0,322.5258,322.5258,322.5258,322.5258,0.0
2021-06-07 11:45:00,334.67,334.74,334.46,334.47,1437.0,322.7186,322.7861,322.5161,322.5258,1437.0
2021-06-07 11:50:00,334.67,334.67,334.67,334.67,107.0,322.7186,322.7186,322.7186,322.7186,107.0
2021-06-07 11:55:00,334.66,334.95,334.66,334.95,1294.0,322.709,322.9886,322.709,322.9886,1294.0
2021-06-07 12:00:00,334.94,335.09,334.84,335.09,1223.0,322.979,323.1236,322.8826,323.1236,1223.0
2021-06-07 12:05:00,335.14,335.39,335.14,335.24,1150.0,323.1719,323.4129,323.1719,323.2683,1150.0
2021-06-07 12:10:00,335.21,335.23,335.21,335.23,300.0,323.2394,323.2586,323.2394,323.2586,300.0
2021-06-07 12:15:00,335.17,335.17,335.03,335.03,800.0,323.2008,323.2008,323.0658,323.0658,800.0
2021-06-07 12:20:00,334.91,334.91,334.91,334.91,100.0,322.9501,322.9501,322.9501,322.9501,100.0
2021-06-07 12:25:00,334.85,334.88,334.75,334.83,1554.0,322.8922,322.9211,322.7958,322.8729,1554.0
2021-06-07 12:30:00,334.78,334.78,334.69,334.69,400.0,322.8247,322.8247,322.7379,322.7379,400.0
2021-06-07 12:35:00,334.68,334.78,334.68,334.78,200.0,322.7283,322.8247,322.7283,322.8247,200.0
2021-06-07 12:40:00,334.74,334.74,334.63,334.72,786.0,322.7861,322.7861,322.6801,322.7669,786.0
2021-06-07 12:45:00,334.62,334.62,334.56,334.6,572.0,322.6704,322.6704,322.6126,322.6511,572.0
2021-06-07 12:50:00,334.71,334.74,334.68,334.74,486.0,322.7572,322.7861,322.7283,322.7861,486.0
2021-06-07 12:55:00,334.71,334.79,334.64,334.64,1301.0,322.7572,322.8344,322.6897,322.6897,1301.0
2021-06-07 13:00:00,334.66,334.78,334.66,334.78,600.0,322.709,322.8247,322.709,322.8247,600.0
2021-06-07 13:05:00,334.89,334.89,334.81,334.81,300.0,322.9308,322.9308,322.8536,322.8536,300.0
2021-06-07 13:10:00,334.67,334.76,334.57,334.7,800.0,322.7186,322.8054,322.6222,322.7476,800.0
2021-06-07 13:15:00,334.88,334.88,334.72,334.72,650.0,322.9211,322.9211,322.7669,322.7669,650.0
2021-06-07 13:20:00,334.71,334.76,334.56,334.57,1400.0,322.7572,322.8054,322.6126,322.6222,1400.0
2021-06-07 13:25:00,334.52,334.68,334.47,334.6,1738.0,322.574,322.7283,322.5258,322.6511,1738.0
2021-06-07 13:30:00,334.73,335.07,334.73,335.07,300.0,322.7765,323.1044,322.7765,323.1044,300.0
2021-06-07 13:35:00,335.06,335.06,334.9,335.04,1302.0,323.0947,323.0947,322.9404,323.0754,1302.0
2021-06-07 13:40:00,335.1,335.32,335.08,335.24,703.0,323.1333,323.3454,323.114,323.2683,703.0
2021-06-07 13:45:00,335.13,335.13,335.0,335.13,803.0,323.1622,323.1622,323.0369,323.1622,803.0
2021-06-07 13:50:00,335.1,335.27,334.97,335.26,1401.0,323.1333,323.2972,323.0079,323.2876,1401.0
2021-06-07 13:55:00,335.19,335.43,335.13,335.38,1201.0,323.2201,323.4515,323.1622,323.4033,1201.0
2021-06-07 14:00:00,335.37,335.75,335.25,335.38,3750.0,323.3936,323.7601,323.2779,323.4033,3750.0
2021-06-07 14:05:00,335.36,335.48,335.36,335.43,450.0,323.384,323.4997,323.384,323.4515,450.0
2021-06-07 14:10:00,335.36,335.37,335.18,335.18,400.0,323.384,323.3936,323.2104,323.2104,400.0
2021-06-07 14:15:00,335.06,335.09,334.97,334.97,400.0,323.0947,323.1236,323.0079,323.0079,400.0
2021-06-07 14:20:00,334.98,335.05,334.98,335.05,534.0,323.0176,323.0851,323.0176,323.0851,534.0
2021-06-07 14:25:00,334.84,334.97,334.84,334.92,1100.0,322.8826,323.0079,322.8826,322.9597,1100.0
2021-06-07 14:30:00,334.98,335.11,334.97,335.11,605.0,323.0176,323.1429,323.0079,323.1429,605.0
2021-06-07 14:35:00,335.1,335.11,335.04,335.05,800.0,323.1333,323.1429,323.0754,323.0851,800.0
2021-06-07 14:40:00,335.24,335.24,335.14,335.14,387.0,323.2683,323.2683,323.1719,323.1719,387.0
2021-06-07 14:45:00,335.14,335.14,335.04,335.04,400.0,323.1719,323.1719,323.0754,323.0754,400.0
2021-06-07 14:50:00,335.2,335.3,335.2,335.23,916.0,323.2297,323.3261,323.2297,323.2586,916.0
2021-06-07 14:55:00,335.18,335.42,335.18,335.38,1836.0,323.2104,323.4419,323.2104,323.4033,1836.0
2021-06-07 15:00:00,335.3,335.42,335.27,335.39,900.0,323.3261,323.4419,323.2972,323.4129,900.0
2021-06-07 15:05:00,335.5,335.5,335.34,335.43,1003.0,323.519,323.519,323.3647,323.4515,1003.0
2021-06-07 15:10:00,335.38,335.48,335.38,335.38,1476.0,323.4033,323.4997,323.4033,323.4033,1476.0
2021-06-07 15:15:00,335.4,335.4,335.27,335.38,1007.0,323.4226,323.4226,323.2972,323.4033,1007.0
2021-06-07 15:20:00,335.44,335.47,335.39,335.46,1022.0,323.4611,323.4901,323.4129,323.4804,1022.0
2021-06-07 15:25:00,335.51,335.51,335.41,335.42,1690.0,323.5286,323.5286,323.4322,323.4419,1690.0
2021-06-07 15:30:00,335.42,335.42,335.13,335.13,4605.0,323.4419,323.4419,323.1622,323.1622,4605.0
2021-06-07 15:35:00,335.15,335.15,334.97,334.97,1804.0,323.1815,323.1815,323.0079,323.0079,1804.0
2021-06-07 15:40:00,335.0,335.22,334.93,335.14,3412.0,323.0369,323.249,322.9694,323.1719,3412.0
2021-06-07 15:45:00,335.15,335.19,335.01,335.14,3241.0,323.1815,323.2201,323.0465,323.1719,3241.0
2021-06-07 15:50:00,335.07,335.36,335.07,335.33,8619.0,323.1044,323.384,323.1044,323.3551,8619.0
2021-06-07 15:55:00,335.31,335.43,335.05,335.07,17628.0,323.3358,323.4515,323.0851,323.1044,17628.0
2021-06-08 09:30:00,335.34,335.34,334.39,334.39,7182.0,323.3647,323.3647,322.4486,322.4486,7182.0
2021-06-08 09:35:00,334.81,335.54,334.57,334.89,3110.0,322.8536,323.5576,322.6222,322.9308,3110.0
2021-06-08 09:40:00,335.26,335.5,335.16,335.27,1388.0,323.2876,323.519,323.1911,323.2972,1388.0
2021-06-08 09:45:00,335.3,335.41,335.22,335.22,1500.0,323.3261,323.4322,323.249,323.249,1500.0
2021-06-08 09:50:00,335.33,336.22,335.12,336.0,12457.0,323.3551,324.2133,323.1526,324.0011,12457.0
2021-06-08 09:55:00,335.98,336.13,335.93,336.0,2248.0,323.9819,324.1265,323.9336,324.0011,2248.0
2021-06-08 10:00:00,336.01,336.5,335.93,336.27,2357.0,324.0108,324.4833,323.9336,324.2615,2357.0
2021-06-08 10:05:00,336.63,336.67,336.57,336.57,620.0,324.6087,324.6472,324.5508,324.5508,620.0
2021-06-08 10:10:00,336.63,336.74,336.54,336.74,1904.0,324.6087,324.7147,324.5219,324.7147,1904.0
2021-06-08 10:15:00,336.97,336.97,336.5,336.55,3337.0,324.9365,324.9365,324.4833,324.5315,3337.0
2021-06-08 10:20:00,336.64,337.11,336.64,336.89,2576.0,324.6183,325.0715,324.6183,324.8594,2576.0
2021-06-08 10:25:00,336.77,337.05,336.73,336.75,1783.0,324.7437,325.0137,324.7051,324.7244,1783.0
2021-06-08 10:30:00,336.62,336.62,336.44,336.52,1199.0,324.599,324.599,324.4254,324.5026,1199.0
2021-06-08 10:35:00,336.35,336.49,336.07,336.07,1000.0,324.3387,324.4737,324.0686,324.0686,1000.0
2021-06-08 10:40:00,336.27,336.97,336.27,336.71,1933.0,324.2615,324.9365,324.2615,324.6858,1933.0
2021-06-08 10:45:00,336.71,336.71,336.5,336.7,1284.0,324.6858,324.6858,324.4833,324.6762,1284.0
2021-06-08 10:50:00,336.65,336.82,336.65,336.65,1194.0,324.6279,324.7919,324.6279,324.6279,1194.0
2021-06-08 10:55:00,336.38,336.38,336.08,336.13,1027.0,324.3676,324.3676,324.0783,324.1265,1027.0
2021-06-08 11:00:00,336.48,336.75,336.41,336.41,1796.0,324.464,324.7244,324.3965,324.3965,1796.0
2021-06-08 11:05:00,336.43,336.72,336.29,336.72,905.0,324.4158,324.6954,324.2808,324.6954,905.0
2021-06-08 11:10:00,336.76,336.76,336.62,336.62,700.0,324.734,324.734,324.599,324.599,700.0
2021-06-08 11:15:00,336.65,336.66,336.43,336.43,800.0,324.6279,324.6376,324.4158,324.4158,800.0
2021-06-08 11:20:00,336.33,336.33,335.6,335.71,1109.0,324.3194,324.3194,323.6154,323.7215,1109.0
2021-06-08 11:25:00,335.65,335.9,335.65,335.9,817.0,323.6636,323.9047,323.6636,323.9047,817.0
2021-06-08 11:30:00,335.91,336.35,335.88,336.05,2900.0,323.9144,324.3387,323.8854,324.0494,2900.0
2021-06-08 11:35:00,336.1,336.27,335.78,336.27,2875.0,324.0976,324.2615,323.789,324.2615,2875.0
2021-06-08 11:40:00,336.39,336.88,336.39,336.83,700.0,324.3772,324.8497,324.3772,324.8015,700.0
2021-06-08 11:45:00,337.15,337.31,337.04,337.31,700.0,325.1101,325.2644,325.004,325.2644,700.0
2021-06-08 11:50:00,337.25,337.39,337.09,337.18,1840.0,325.2065,325.3415,325.0522,325.139,1840.0
2021-06-08 11:55:00,337.22,337.25,336.84,337.12,1600.0,325.1776,325.2065,324.8112,325.0812,1600.0
2021-06-08 12:00:00,336.93,336.97,336.81,336.87,1503.0,324.8979,324.9365,324.7822,324.8401,1503.0
2021-06-08 12:05:00,336.94,337.44,336.94,337.44,1206.0,324.9076,325.3897,324.9076,325.3897,1206.0
2021-06-08 12:10:00,337.42,337.42,337.22,337.22,200.0,325.3704,325.3704,325.1776,325.1776,200.0
2021-06-08 12:15:00,337.45,337.46,337.11,337.14,1400.0,325.3994,325.409,325.0715,325.1004,1400.0
2021-06-08 12:20:00,337.03,337.36,337.03,337.31,1854.0,324.9944,325.3126,324.9944,325.2644,1854.0
2021-06-08 12:25:00,337.29,337.42,337.14,337.22,1501.0,325.2451,325.3704,325.1004,325.1776,1501.0
2021-06-08 12:30:00,337.42,337.62,337.42,337.61,882.0,325.3704,325.5633,325.3704,325.5537,882.0
2021-06-08 12:35:00,337.56,337.67,337.24,337.24,1204.0,325.5054,325.6115,325.1969,325.1969,1204.0
2021-06-08 12:40:00,337.32,337.34,337.17,337.34,1100.0,325.274,325.2933,325.1294,325.2933,1100.0
2021-06-08 12:45:00,337.23,337.3,337.07,337.3,600.0,325.1872,325.2547,325.0329,325.2547,600.0
2021-06-08 12:50:00,337.4,337.51,337.28,337.41,1568.0,325.3512,325.4572,325.2354,325.3608,1568.0
2021-06-08 12:55:00,337.37,337.64,337.37,337.64,1216.0,325.3222,325.5826,325.3222,325.5826,1216.0
2021-06-08 13:00:00,337.32,337.41,337.32,337.41,501.0,325.274,325.3608,325.274,325.3608,501.0
2021-06-08 13:05:00,337.41,337.53,337.41,337.53,501.0,325.3608,325.4765,325.3608,325.4765,501.0
2021-06-08 13:10:00,337.7,337.71,337.58,337.68,810.0,325.6404,325.6501,325.5247,325.6212,810.0
2021-06-08 13:15:00,337.67,337.85,337.63,337.7,1606.0,325.6115,325.7851,325.5729,325.6404,1606.0
2021-06-08 13:20:00,337.77,337.79,337.62,337.67,500.0,325.7079,325.7272,325.5633,325.6115,500.0
2021-06-08 13:25:00,337.73,337.74,337.73,337.73,400.0,325.6694,325.679,325.6694,325.6694,400.0
2021-06-08 13:30:00,337.88,337.96,337.73,337.9,1809.0,325.814,325.8912,325.6694,325.8333,1809.0
2021-06-08 13:35:00,337.8,338.06,337.78,337.88,1050.0,325.7369,325.9876,325.7176,325.814,1050.0
2021-06-08 13:40:00,337.79,338.08,337.79,337.96,2400.0,325.7272,326.0069,325.7272,325.8912,2400.0
2021-06-08 13:45:00,337.82,337.82,337.54,337.71,1200.0,325.7562,325.7562,325.4862,325.6501,1200.0
2021-06-08 13:50:00,337.65,337.74,337.46,337.68,5580.0,325.5922,325.679,325.409,325.6212,5580.0
2021-06-08 13:55:00,337.62,337.67,337.44,337.57,1479.0,325.5633,325.6115,325.3897,325.5151,1479.0
2021-06-08 14:00:00,337.54,337.69,337.42,337.5,1300.0,325.4862,325.6308,325.3704,325.4476,1300.0
2021-06-08 14:05:00,337.55,337.55,337.27,337.36,1900.0,325.4958,325.4958,325.2258,325.3126,1900.0
2021-06-08 14:10:00,337.39,337.55,337.34,337.34,1200.0,325.3415,325.4958,325.2933,325.2933,1200.0
2021-06-08 14:15:00,337.46,337.56,337.29,337.49,1400.0,325.409,325.5054,325.2451,325.4379,1400.0
2021-06-08 14:20:00,337.57,337.9,337.38,337.9,1300.0,325.5151,325.8333,325.3319,325.8333,1300.0
2021-06-08 14:25:00,337.9,338.0,337.85,337.92,1401.0,325.8333,325.9297,325.7851,325.8526,1401.0
2021-06-08 14:30:00,337.77,337.94,337.77,337.94,800.0,325.7079,325.8719,325.7079,325.8719,800.0
2021-06-08 14:35:00,337.94,337.99,337.78,337.78,911.0,325.8719,325.9201,325.7176,325.7176,911.0
2021-06-08 14:40:00,337.63,337.75,337.62,337.66,700.0,325.5729,325.6887,325.5633,325.6019,700.0
2021-06-08 14:45:00,337.57,337.74,337.45,337.74,1500.0,325.5151,325.679,325.3994,325.679,1500.0
2021-06-08 14:50:00,337.58,337.79,337.58,337.77,2477.0,325.5247,325.7272,325.5247,325.7079,2477.0
2021-06-08 14:55:00,337.94,338.11,337.94,338.04,1316.0,325.8719,326.0358,325.8719,325.9683,1316.0
2021-06-08 15:00:00,337.95,338.05,337.95,338.02,1000.0,325.8815,325.9779,325.8815,325.949,1000.0
2021-06-08 15:05:00,337.98,338.13,337.75,338.08,1919.0,325.9104,326.0551,325.6887,326.0069,1919.0
2021-06-08 15:10:00,338.09,338.19,338.08,338.08,1102.0,326.0165,326.1129,326.0069,326.0069,1102.0
2021-06-08 15:15:00,338.04,338.07,337.99,337.99,499.0,325.9683,325.9972,325.9201,325.9201,499.0
2021-06-08 15:20:00,338.08,338.13,338.04,338.11,1342.0,326.0069,326.0551,325.9683,326.0358,1342.0
2021-06-08 15:25:00,338.11,338.21,338.03,338.09,1880.0,326.0358,326.1322,325.9587,326.0165,1880.0
2021-06-08 15:30:00,338.02,338.02,337.84,337.85,3150.0,325.949,325.949,325.7754,325.7851,3150.0
2021-06-08 15:35:00,337.88,338.3,337.88,338.3,2463.0,325.814,326.219,325.814,326.219,2463.0
2021-06-08 15:40:00,338.13,338.33,337.95,337.95,2478.0,326.0551,326.2479,325.8815,325.8815,2478.0
2021-06-08 15:45:00,337.97,337.99,337.73,337.87,3563.0,325.9008,325.9201,325.6694,325.8044,3563.0
2021-06-08 15:50:00,337.8,337.95,337.58,337.66,8862.0,325.7369,325.8815,325.5247,325.6019,8862.0
2021-06-08 15:55:00,337.58,337.69,336.89,336.91,37361.0,325.5247,325.6308,324.8594,324.8787,37361.0
2021-06-09 09:30:00,337.11,338.27,336.84,338.27,6778.0,325.0715,326.1901,324.8112,326.1901,6778.0
2021-06-09 09:35:00,337.0,337.0,336.64,336.83,1900.0,324.9654,324.9654,324.6183,324.8015,1900.0
2021-06-09 09:40:00,336.81,337.79,336.81,337.74,2300.0,324.7822,325.7272,324.7822,325.679,2300.0
2021-06-09 09:45:00,337.91,337.92,337.38,337.38,2572.0,325.8429,325.8526,325.3319,325.3319,2572.0
2021-06-09 09:50:00,337.24,337.65,337.17,337.64,1956.0,325.1969,325.5922,325.1294,325.5826,1956.0
2021-06-09 09:55:00,337.71,337.74,337.54,337.58,1936.0,325.6501,325.679,325.4862,325.5247,1936.0
2021-06-09 10:00:00,337.48,337.48,336.86,337.04,2025.0,325.4283,325.4283,324.8304,325.004,2025.0
2021-06-09 10:05:00,337.0,337.01,336.14,336.44,3221.0,324.9654,324.9751,324.1361,324.4254,3221.0
2021-06-09 10:10:00,336.4,336.68,336.32,336.59,5114.0,324.3869,324.6569,324.3097,324.5701,5114.0
2021-06-09 10:15:00,337.02,337.17,336.59,337.17,1824.0,324.9847,325.1294,324.5701,325.1294,1824.0
2021-06-09 10:20:00,337.18,337.41,336.86,336.88,3900.0,325.139,325.3608,324.8304,324.8497,3900.0
2021-06-09 10:25:00,337.1,337.13,337.01,337.02,1282.0,325.0619,325.0908,324.9751,324.9847,1282.0
2021-06-09 10:30:00,336.89,337.21,336.82,337.21,637.0,324.8594,325.1679,324.7919,325.1679,637.0
2021-06-09 10:35:00,337.22,337.73,337.12,337.73,2748.0,325.1776,325.6694,325.0812,325.6694,2748.0
2021-06-09 10:40:00,337.9,337.9,337.68,337.7,2100.0,325.8333,325.8333,325.6212,325.6404,2100.0
2021-06-09 10:45:00,337.68,337.68,337.49,337.65,1400.0,325.6212,325.6212,325.4379,325.5922,1400.0
2021-06-09 10:50:00,337.53,337.87,337.53,337.72,1002.0,325.4765,325.8044,325.4765,325.6597,1002.0
2021-06-09 10:55:00,337.75,338.02,337.71,338.02,801.0,325.6887,325.949,325.6501,325.949,801.0
2021-06-09 11:00:00,338.03,338.03,337.42,337.64,1192.0,325.9587,325.9587,325.3704,325.5826,1192.0
2021-06-09 11:05:00,337.62,337.62,337.46,337.46,400.0,325.5633,325.5633,325.409,325.409,400.0
2021-06-09 11:10:00,337.7,337.88,337.64,337.73,1400.0,325.6404,325.814,325.5826,325.6694,1400.0
2021-06-09 11:15:00,338.04,338.3,338.02,338.15,1900.0,325.9683,326.219,325.949,326.0744,1900.0
2021-06-09 11:20:00,338.12,338.13,337.98,337.98,700.0,326.0454,326.0551,325.9104,325.9104,700.0
2021-06-09 11:25:00,338.02,338.02,337.87,337.92,1000.0,325.949,325.949,325.8044,325.8526,1000.0
2021-06-09 11:30:00,337.87,337.88,337.63,337.63,1252.0,325.8044,325.814,325.5729,325.5729,1252.0
2021-06-09 11:35:00,337.71,337.83,337.59,337.72,3618.0,325.6501,325.7658,325.5344,325.6597,3618.0
2021-06-09 11:40:00,337.72,337.86,337.72,337.81,300.0,325.6597,325.7947,325.6597,325.7465,300.0
2021-06-09 11:45:00,337.96,338.12,337.88,337.95,2090.0,325.8912,326.0454,325.814,325.8815,2090.0
2021-06-09 11:50:00,338.09,338.13,338.09,338.11,800.0,326.0165,326.0551,326.0165,326.0358,800.0
2021-06-09 11:55:00,338.2,338.27,338.16,338.18,1324.0,326.1226,326.1901,326.084,326.1033,1324.0
2021-06-09 12:00:00,338.13,338.4,338.13,338.3,1300.0,326.0551,326.3154,326.0551,326.219,1300.0
2021-06-09 12:05:00,338.25,338.35,338.25,338.35,400.0,326.1708,326.2672,326.1708,326.2672,400.0
2021-06-09 12:10:00,338.24,338.39,338.24,338.39,300.0,326.1612,326.3058,326.1612,326.3058,300.0
2021-06-09 12:15:00,338.29,338.3,338.16,338.3,550.0,326.2094,326.219,326.084,326.219,550.0
2021-06-09 12:20:00,338.24,338.28,337.99,337.99,600.0,326.1612,326.1997,325.9201,325.9201,600.0
2021-06-09 12:25:00,338.0,338.25,338.0,338.25,900.0,325.9297,326.1708,325.9297,326.1708,900.0
2021-06-09 12:30:00,338.31,338.38,338.22,338.38,400.0,326.2287,326.2962,326.1419,326.2962,400.0
2021-06-09 12:35:00,338.45,338.6,338.45,338.51,500.0,326.3637,326.5083,326.3637,326.4215,500.0
2021-06-09 12:40:00,338.44,338.44,338.11,338.11,609.0,326.354,326.354,326.0358,326.0358,609.0
2021-06-09 12:45:00,338.11,338.33,338.05,338.3,1300.0,326.0358,326.2479,325.9779,326.219,1300.0
2021-06-09 12:50:00,338.46,338.6,338.01,338.01,1788.0,326.3733,326.5083,325.9394,325.9394,1788.0
2021-06-09 12:55:00,338.15,338.2,338.14,338.2,200.0,326.0744,326.1226,326.0647,326.1226,200.0
2021-06-09 13:00:00,338.35,338.46,338.35,338.46,400.0,326.2672,326.3733,326.2672,326.3733,400.0
2021-06-09 13:05:00,338.27,338.33,338.2,338.32,682.0,326.1901,326.2479,326.1226,326.2383,682.0
2021-06-09 13:10:00,338.43,338.65,338.33,338.65,800.0,326.3444,326.5565,326.2479,326.5565,800.0
2021-06-09 13:15:00,338.66,338.66,338.66,338.66,200.0,326.5662,326.5662,326.5662,326.5662,200.0
2021-06-09 13:20:00,338.73,338.73,338.55,338.55,859.0,326.6337,326.6337,326.4601,326.4601,859.0
2021-06-09 13:25:00,338.62,338.63,338.54,338.61,669.0,326.5276,326.5372,326.4504,326.5179,669.0
2021-06-09 13:30:00,338.54,338.66,338.5,338.5,702.0,326.4504,326.5662,326.4119,326.4119,702.0
2021-06-09 13:35:00,338.44,338.5,338.43,338.5,976.0,326.354,326.4119,326.3444,326.4119,976.0
2021-06-09 13:40:00,338.53,338.53,338.52,338.52,232.0,326.4408,326.4408,326.4312,326.4312,232.0
2021-06-09 13:45:00,338.48,338.59,338.46,338.52,1100.0,326.3926,326.4987,326.3733,326.4312,1100.0
2021-06-09 13:50:00,338.57,338.61,338.49,338.49,1528.0,326.4794,326.5179,326.4022,326.4022,1528.0
2021-06-09 13:55:00,338.54,338.73,338.5,338.5,800.0,326.4504,326.6337,326.4119,326.4119,800.0
2021-06-09 14:00:00,338.58,338.6,338.58,338.6,300.0,326.489,326.5083,326.489,326.5083,300.0
2021-06-09 14:05:00,338.63,338.82,338.54,338.78,2545.0,326.5372,326.7204,326.4504,326.6819,2545.0
2021-06-09 14:10:00,338.57,338.79,338.43,338.75,3638.0,326.4794,326.6915,326.3444,326.6529,3638.0
2021-06-09 14:15:00,338.44,338.67,338.43,338.67,901.0,326.354,326.5758,326.3444,326.5758,901.0
2021-06-09 14:20:00,338.46,338.52,338.32,338.4,1700.0,326.3733,326.4312,326.2383,326.3154,1700.0
2021-06-09 14:25:00,338.48,338.6,338.43,338.5,1409.0,326.3926,326.5083,326.3444,326.4119,1409.0
2021-06-09 14:30:00,338.52,338.73,338.52,338.62,1229.0,326.4312,326.6337,326.4312,326.5276,1229.0
2021-06-09 14:35:00,338.61,338.61,338.48,338.54,501.0,326.5179,326.5179,326.3926,326.4504,501.0
2021-06-09 14:40:00,338.48,338.48,338.45,338.45,549.0,326.3926,326.3926,326.3637,326.3637,549.0
2021-06-09 14:45:00,338.49,338.7,338.43,338.7,2280.0,326.4022,326.6047,326.3444,326.6047,2280.0
2021-06-09 14:50:00,338.63,338.65,338.3,338.35,2268.0,326.5372,326.5565,326.219,326.2672,2268.0
2021-06-09 14:55:00,338.14,338.67,338.08,338.58,1600.0,326.0647,326.5758,326.0069,326.489,1600.0
2021-06-09 15:00:00,338.64,338.66,338.37,338.46,2323.0,326.5469,326.5662,326.2865,326.3733,2323.0
2021-06-09 15:05:00,338.39,338.53,338.39,338.43,900.0,326.3058,326.4408,326.3058,326.3444,900.0
2021-06-09 15:10:00,338.45,338.53,338.31,338.53,1207.0,326.3637,326.4408,326.2287,326.4408,1207.0
2021-06-09 15:15:00,338.47,338.62,338.39,338.52,2100.0,326.3829,326.5276,326.3058,326.4312,2100.0
2021-06-09 15:20:00,338.65,338.67,338.57,338.66,1400.0,326.5565,326.5758,326.4794,326.5662,1400.0
2021-06-09 15:25:00,338.51,338.65,338.47,338.55,2186.0,326.4215,326.5565,326.3829,326.4601,2186.0
2021-06-09 15:30:00,338.56,338.97,338.46,338.8,4903.0,326.4697,326.8651,326.3733,326.7012,4903.0
2021-06-09 15:35:00,338.94,339.04,338.88,338.94,4807.0,326.8362,326.9326,326.7783,326.8362,4807.0
2021-06-09 15:40:00,338.98,339.16,338.92,339.0,3688.0,326.8747,327.0483,326.8169,326.894,3688.0
2021-06-09 15:45:00,338.98,339.08,338.89,338.92,6824.0,326.8747,326.9712,326.7879,326.8169,6824.0
2021-06-09 15:50:00,338.73,339.03,338.59,338.8,10088.0,326.6337,326.9229,326.4987,326.7012,10088.0
2021-06-09 15:55:00,338.67,338.99,338.56,338.77,22799.0,326.5758,326.8844,326.4697,326.6722,22799.0
2021-06-10 09:30:00,338.76,339.38,338.05,339.34,8844.0,326.6626,327.2604,325.9779,327.2219,8844.0
2021-06-10 09:35:00,339.34,339.82,338.21,339.09,29814.0,327.2219,327.6847,326.1322,326.9808,29814.0
2021-06-10 09:40:00,338.97,338.97,337.79,337.79,7790.0,326.8651,326.8651,325.7272,325.7272,7790.0
2021-06-10 09:45:00,337.86,338.01,337.01,337.16,16533.0,325.7947,325.9394,324.9751,325.1197,16533.0
2021-06-10 09:50:00,337.15,337.49,336.89,337.34,15685.0,325.1101,325.4379,324.8594,325.2933,15685.0
2021-06-10 09:55:00,337.26,338.02,337.21,338.02,4885.0,325.2162,325.949,325.1679,325.949,4885.0
2021-06-10 10:00:00,338.02,338.04,337.59,337.64,3669.0,325.949,325.9683,325.5344,325.5826,3669.0
2021-06-10 10:05:00,337.57,337.57,336.89,336.9,2000.0,325.5151,325.5151,324.8594,324.869,2000.0
2021-06-10 10:10:00,336.99,336.99,336.24,336.25,2402.0,324.9558,324.9558,324.2326,324.2422,2402.0
2021-06-10 10:15:00,336.1,336.6,336.05,336.47,2553.0,324.0976,324.5797,324.0494,324.4544,2553.0
2021-06-10 10:20:00,336.33,336.56,336.17,336.28,4889.0,324.3194,324.5412,324.1651,324.2711,4889.0
2021-06-10 10:25:00,336.39,336.43,336.14,336.14,1100.0,324.3772,324.4158,324.1361,324.1361,1100.0
2021-06-10 10:30:00,336.23,336.45,335.92,336.05,3500.0,324.2229,324.4351,323.924,324.0494,3500.0
2021-06-10 10:35:00,336.23,336.33,336.03,336.13,2320.0,324.2229,324.3194,324.0301,324.1265,2320.0
2021-06-10 10:40:00,335.98,336.36,335.98,336.3,3500.0,323.9819,324.3483,323.9819,324.2904,3500.0
2021-06-10 10:45:00,336.31,336.78,336.01,336.67,3126.0,324.3001,324.7533,324.0108,324.6472,3126.0
2021-06-10 10:50:00,336.67,336.99,336.38,336.38,3400.0,324.6472,324.9558,324.3676,324.3676,3400.0
2021-06-10 10:55:00,336.47,336.91,336.46,336.77,2946.0,324.4544,324.8787,324.4447,324.7437,2946.0
2021-06-10 11:00:00,336.71,336.92,336.49,336.87,2200.0,324.6858,324.8883,324.4737,324.8401,2200.0
2021-06-10 11:05:00,336.82,336.82,336.24,336.65,1943.0,324.7919,324.7919,324.2326,324.6279,1943.0
2021-06-10 11:10:00,336.74,336.82,336.5,336.65,2732.0,324.7147,324.7919,324.4833,324.6279,2732.0
2021-06-10 11:15:00,336.57,336.67,336.4,336.42,2704.0,324.5508,324.6472,324.3869,324.4062,2704.0
2021-06-10 11:20:00,336.32,336.62,336.31,336.62,3333.0,324.3097,324.599,324.3001,324.599,3333.0
2021-06-10 11:25:00,336.58,336.63,336.26,336.54,3151.0,324.5604,324.6087,324.2519,324.5219,3151.0
2021-06-10 11:30:00,336.5,336.67,336.5,336.61,2736.0,324.4833,324.6472,324.4833,324.5894,2736.0
2021-06-10 11:35:00,336.64,337.16,336.6,337.13,5811.0,324.6183,325.1197,324.5797,325.0908,5811.0
2021-06-10 11:40:00,337.18,337.18,336.79,337.0,7422.0,325.139,325.139,324.7629,324.9654,7422.0
2021-06-10 11:45:00,337.17,337.36,337.15,337.36,2180.0,325.1294,325.3126,325.1101,325.3126,2180.0
2021-06-10 11:50:00,337.37,337.44,337.18,337.28,2836.0,325.3222,325.3897,325.139,325.2354,2836.0
2021-06-10 11:55:00,337.31,337.78,337.17,337.78,33614.0,325.2644,325.7176,325.1294,325.7176,33614.0
2021-06-10 12:00:00,337.91,338.05,337.64,337.65,5055.0,325.8429,325.9779,325.5826,325.5922,5055.0
2021-06-10 12:05:00,337.62,337.62,337.44,337.52,800.0,325.5633,325.5633,325.3897,325.4669,800.0
2021-06-10 12:10:00,337.61,337.82,337.6,337.71,1702.0,325.5537,325.7562,325.544,325.6501,1702.0
2021-06-10 12:15:00,337.85,338.23,337.78,338.23,2700.0,325.7851,326.1515,325.7176,326.1515,2700.0
2021-06-10 12:20:00,338.2,338.37,338.16,338.17,3600.0,326.1226,326.2865,326.084,326.0937,3600.0
2021-06-10 12:25:00,338.16,338.24,338.09,338.09,1701.0,326.084,326.1612,326.0165,326.0165,1701.0
2021-06-10 12:30:00,338.19,338.25,338.14,338.14,1800.0,326.1129,326.1708,326.0647,326.0647,1800.0
2021-06-10 12:35:00,338.14,338.4,338.13,338.4,1797.0,326.0647,326.3154,326.0551,326.3154,1797.0
2021-06-10 12:40:00,338.43,338.47,338.21,338.3,2805.0,326.3444,326.3829,326.1322,326.219,2805.0
2021-06-10 12:45:00,338.29,338.32,338.29,338.31,200.0,326.2094,326.2383,326.2094,326.2287,200.0
2021-06-10 12:50:00,338.41,338.51,338.38,338.49,1293.0,326.3251,326.4215,326.2962,326.4022,1293.0
2021-06-10 12:55:00,338.45,338.92,338.36,338.86,2906.0,326.3637,326.8169,326.2769,326.759,2906.0
2021-06-10 13:00:00,338.64,338.64,338.36,338.63,1800.0,326.5469,326.5469,326.2769,326.5372,1800.0
2021-06-10 13:05:00,338.59,338.8,338.59,338.74,1445.0,326.4987,326.7012,326.4987,326.6433,1445.0
2021-06-10 13:10:00,338.78,338.92,338.74,338.81,2700.0,326.6819,326.8169,326.6433,326.7108,2700.0
2021-06-10 13:15:00,338.9,338.99,338.74,338.88,1232.0,326.7976,326.8844,326.6433,326.7783,1232.0
2021-06-10 13:20:00,338.91,339.07,338.91,339.01,2253.0,326.8072,326.9615,326.8072,326.9037,2253.0
2021-06-10 13:25:00,339.01,339.01,338.59,338.75,1681.0,326.9037,326.9037,326.4987,326.6529,1681.0
2021-06-10 13:30:00,338.77,339.03,338.67,339.03,2366.0,326.6722,326.9229,326.5758,326.9229,2366.0
2021-06-10 13:35:00,339.03,339.21,338.97,339.21,1701.0,326.9229,327.0965,326.8651,327.0965,1701.0
2021-06-10 13:40:00,339.22,339.39,339.21,339.38,1500.0,327.1062,327.2701,327.0965,327.2604,1500.0
2021-06-10 13:45:00,339.34,339.49,339.34,339.47,1936.0,327.2219,327.3665,327.2219,327.3472,1936.0
2021-06-10 13:50:00,339.44,339.48,339.33,339.35,2000.0,327.3183,327.3569,327.2122,327.2315,2000.0
2021-06-10 13:55:00,339.37,339.54,339.29,339.54,4817.0,327.2508,327.4147,327.1737,327.4147,4817.0
2021-06-10 14:00:00,339.54,339.54,339.34,339.35,1503.0,327.4147,327.4147,327.2219,327.2315,1503.0
2021-06-10 14:05:00,339.44,339.46,339.38,339.38,600.0,327.3183,327.3376,327.2604,327.2604,600.0
2021-06-10 14:10:00,339.31,339.53,339.31,339.45,2500.0,327.1929,327.4051,327.1929,327.3279,2500.0
2021-06-10 14:15:00,339.59,339.6,339.44,339.59,1700.0,327.4629,327.4726,327.3183,327.4629,1700.0
2021-06-10 14:20:00,339.56,339.77,339.48,339.49,2424.0,327.434,327.6365,327.3569,327.3665,2424.0
2021-06-10 14:25:00,339.5,339.5,339.4,339.45,1723.0,327.3762,327.3762,327.2797,327.3279,1723.0
2021-06-10 14:30:00,339.41,339.63,339.41,339.63,1637.0,327.2894,327.5015,327.2894,327.5015,1637.0
2021-06-10 14:35:00,339.63,339.73,339.58,339.69,1300.0,327.5015,327.5979,327.4533,327.5594,1300.0
2021-06-10 14:40:00,339.77,339.84,339.7,339.84,1100.0,327.6365,327.704,327.569,327.704,1100.0
2021-06-10 14:45:00,339.93,340.0,339.69,339.94,2200.0,327.7908,327.8583,327.5594,327.8004,2200.0
2021-06-10 14:50:00,340.02,340.27,340.01,340.27,1300.0,327.8776,328.1187,327.8679,328.1187,1300.0
2021-06-10 14:55:00,340.22,340.54,340.22,340.32,3407.0,328.0704,328.379,328.0704,328.1669,3407.0
2021-06-10 15:00:00,340.41,340.44,339.84,339.84,2011.0,328.2537,328.2826,327.704,327.704,2011.0
2021-06-10 15:05:00,339.8,340.27,339.8,340.23,1433.0,327.6654,328.1187,327.6654,328.0801,1433.0
2021-06-10 15:10:00,340.16,340.25,340.12,340.24,2803.0,328.0126,328.0994,327.974,328.0897,2803.0
2021-06-10 15:15:00,340.15,340.63,340.05,340.25,2074.0,328.0029,328.4658,327.9065,328.0994,2074.0
2021-06-10 15:20:00,340.19,340.47,340.19,340.34,2700.0,328.0415,328.3115,328.0415,328.1862,2700.0
2021-06-10 15:25:00,340.28,340.41,340.24,340.29,2655.0,328.1283,328.2537,328.0897,328.1379,2655.0
2021-06-10 15:30:00,340.4,340.46,339.94,340.13,4600.0,328.244,328.3019,327.8004,327.9837,4600.0
2021-06-10 15:35:00,340.08,340.17,339.96,340.11,4500.0,327.9354,328.0222,327.8197,327.9644,4500.0
2021-06-10 15:40:00,339.94,339.98,339.59,339.6,7609.0,327.8004,327.839,327.4629,327.4726,7609.0
2021-06-10 15:45:00,339.68,339.76,339.58,339.58,4821.0,327.5497,327.6269,327.4533,327.4533,4821.0
2021-06-10 15:50:00,339.6,339.98,339.58,339.97,14373.0,327.4726,327.839,327.4533,327.8294,14373.0
2021-06-10 15:55:00,339.89,340.22,339.76,339.97,25373.0,327.7522,328.0704,327.6269,327.8294,25373.0
2021-06-11 09:30:00,341.22,342.42,340.35,342.42,9248.0,329.0347,330.1919,328.1958,330.1919,9248.0
2021-06-11 09:35:00,342.47,343.52,342.0,343.13,4206.0,330.2401,331.2526,329.7869,330.8765,4206.0
2021-06-11 09:40:00,343.65,343.65,342.71,343.01,6050.0,331.378,331.378,330.4715,330.7608,6050.0
2021-06-11 09:45:00,342.88,343.2,342.84,342.89,3900.0,330.6355,330.944,330.5969,330.6451,3900.0
2021-06-11 09:50:00,342.85,342.95,342.67,342.87,3156.0,330.6065,330.703,330.433,330.6258,3156.0
2021-06-11 09:55:00,342.98,343.06,342.59,342.6,2502.0,330.7319,330.809,330.3558,330.3655,2502.0
2021-06-11 10:00:00,342.89,343.02,342.0,342.39,4485.0,330.6451,330.7705,329.7869,330.163,4485.0
2021-06-11 10:05:00,342.31,342.8,342.31,342.73,7059.0,330.0858,330.5583,330.0858,330.4908,7059.0
2021-06-11 10:10:00,342.72,342.72,342.54,342.64,3078.0,330.4812,330.4812,330.3076,330.404,3078.0
2021-06-11 10:15:00,342.6,342.7,342.28,342.38,4200.0,330.3655,330.4619,330.0569,330.1533,4200.0
2021-06-11 10:20:00,342.37,342.37,341.6,341.61,3600.0,330.1437,330.1437,329.4012,329.4108,3600.0
2021-06-11 10:25:00,341.79,341.79,341.64,341.65,1832.0,329.5844,329.5844,329.4397,329.4494,1832.0
2021-06-11 10:30:00,341.55,341.97,341.53,341.97,1401.0,329.353,329.758,329.3337,329.758,1401.0
2021-06-11 10:35:00,341.88,341.96,341.51,341.52,1704.0,329.6712,329.7483,329.3144,329.324,1704.0
2021-06-11 10:40:00,341.44,341.84,341.44,341.59,1251.0,329.2469,329.6326,329.2469,329.3915,1251.0
2021-06-11 10:45:00,341.5,341.51,341.33,341.34,1300.0,329.3047,329.3144,329.1408,329.1505,1300.0
2021-06-11 10:50:00,341.43,341.92,341.43,341.92,2391.0,329.2372,329.7097,329.2372,329.7097,2391.0
2021-06-11 10:55:00,342.09,342.19,341.99,342.0,2136.0,329.8737,329.9701,329.7772,329.7869,2136.0
2021-06-11 11:00:00,342.22,342.22,341.95,342.06,1300.0,329.999,329.999,329.7387,329.8447,1300.0
2021-06-11 11:05:00,342.02,342.41,342.02,342.34,6054.0,329.8062,330.1822,329.8062,330.1147,6054.0
2021-06-11 11:10:00,342.63,343.68,342.63,343.19,17082.0,330.3944,331.4069,330.3944,330.9344,17082.0
2021-06-11 11:15:00,343.28,343.51,343.27,343.51,1009.0,331.0212,331.243,331.0115,331.243,1009.0
2021-06-11 11:20:00,343.38,343.71,343.15,343.23,3000.0,331.1176,331.4358,330.8958,330.973,3000.0
2021-06-11 11:25:00,343.12,343.23,343.11,343.12,1300.0,330.8669,330.973,330.8572,330.8669,1300.0
2021-06-11 11:30:00,343.01,343.11,342.82,342.94,9413.0,330.7608,330.8572,330.5776,330.6933,9413.0
2021-06-11 11:35:00,342.81,342.86,342.7,342.79,1532.0,330.568,330.6162,330.4619,330.5487,1532.0
2021-06-11 11:40:00,342.67,342.74,342.29,342.46,6316.0,330.433,330.5005,330.0665,330.2305,6316.0
2021-06-11 11:45:00,342.46,342.46,342.24,342.24,693.0,330.2305,330.2305,330.0183,330.0183,693.0
2021-06-11 11:50:00,342.1,342.2,341.85,341.85,1306.0,329.8833,329.9797,329.6422,329.6422,1306.0
2021-06-11 11:55:00,341.99,342.18,341.99,342.12,700.0,329.7772,329.9605,329.7772,329.9026,700.0
2021-06-11 12:00:00,342.12,342.29,342.12,342.29,1598.0,329.9026,330.0665,329.9026,330.0665,1598.0
2021-06-11 12:05:00,342.25,342.26,341.89,341.9,600.0,330.028,330.0376,329.6808,329.6905,600.0
2021-06-11 12:10:00,341.65,341.73,341.61,341.61,600.0,329.4494,329.5265,329.4108,329.4108,600.0
2021-06-11 12:15:00,341.6,341.67,341.57,341.62,700.0,329.4012,329.4687,329.3722,329.4205,700.0
2021-06-11 12:20:00,341.61,341.61,341.45,341.47,900.0,329.4108,329.4108,329.2565,329.2758,900.0
2021-06-11 12:25:00,341.36,341.45,341.35,341.35,1004.0,329.1697,329.2565,329.1601,329.1601,1004.0
2021-06-11 12:30:00,341.25,341.34,341.2,341.25,2616.0,329.0637,329.1505,329.0155,329.0637,2616.0
2021-06-11 12:35:00,341.23,341.23,340.67,340.9,3200.0,329.0444,329.0444,328.5044,328.7262,3200.0
2021-06-11 12:40:00,340.88,340.98,340.88,340.95,683.0,328.7069,328.8033,328.7069,328.7744,683.0
2021-06-11 12:45:00,340.93,341.23,340.93,341.14,2300.0,328.7551,329.0444,328.7551,328.9576,2300.0
2021-06-11 12:50:00,341.27,341.28,341.08,341.08,500.0,329.083,329.0926,328.8997,328.8997,500.0
2021-06-11 12:55:00,340.91,340.91,340.89,340.89,300.0,328.7358,328.7358,328.7165,328.7165,300.0
2021-06-11 13:00:00,340.76,340.97,340.74,340.97,1215.0,328.5912,328.7937,328.5719,328.7937,1215.0
2021-06-11 13:05:00,341.1,341.11,341.05,341.06,1000.0,328.919,328.9287,328.8708,328.8805,1000.0
2021-06-11 13:10:00,341.13,341.23,341.12,341.15,1400.0,328.948,329.0444,328.9383,328.9672,1400.0
2021-06-11 13:15:00,341.21,341.3,341.19,341.24,1994.0,329.0251,329.1119,329.0058,329.054,1994.0
2021-06-11 13:20:00,341.28,341.35,341.22,341.31,1400.0,329.0926,329.1601,329.0347,329.1215,1400.0
2021-06-11 13:25:00,341.41,341.59,341.41,341.59,500.0,329.218,329.3915,329.218,329.3915,500.0
2021-06-11 13:30:00,341.56,341.7,341.48,341.63,1500.0,329.3626,329.4976,329.2855,329.4301,1500.0
2021-06-11 13:35:00,341.72,341.9,341.7,341.89,1700.0,329.5169,329.6905,329.4976,329.6808,1700.0
2021-06-11 13:40:00,341.76,341.94,341.73,341.9,1600.0,329.5555,329.729,329.5265,329.6905,1600.0
2021-06-11 13:45:00,341.93,341.97,341.91,341.93,1000.0,329.7194,329.758,329.7001,329.7194,1000.0
2021-06-11 13:50:00,341.97,341.97,341.86,341.92,1192.0,329.758,329.758,329.6519,329.7097,1192.0
2021-06-11 13:55:00,341.95,342.07,341.9,342.06,1000.0,329.7387,329.8544,329.6905,329.8447,1000.0
2021-06-11 14:00:00,342.05,342.21,342.05,342.08,1301.0,329.8351,329.9894,329.8351,329.864,1301.0
2021-06-11 14:05:00,341.98,342.11,341.98,342.11,200.0,329.7676,329.893,329.7676,329.893,200.0
2021-06-11 14:10:00,342.1,342.34,342.1,342.19,3053.0,329.8833,330.1147,329.8833,329.9701,3053.0
2021-06-11 14:15:00,342.16,342.16,341.86,342.15,1603.0,329.9412,329.9412,329.6519,329.9315,1603.0
2021-06-11 14:20:00,342.19,343.11,342.12,343.11,17024.0,329.9701,330.8572,329.9026,330.8572,17024.0
2021-06-11 14:25:00,343.14,343.63,343.01,343.2,16065.0,330.8862,331.3587,330.7608,330.944,16065.0
2021-06-11 14:30:00,343.14,343.53,343.11,343.47,1608.0,330.8862,331.2622,330.8572,331.2044,1608.0
2021-06-11 14:35:00,343.45,343.51,343.28,343.36,1904.0,331.1851,331.243,331.0212,331.0983,1904.0
2021-06-11 14:40:00,343.29,343.31,343.2,343.24,1026.0,331.0308,331.0501,330.944,330.9826,1026.0
2021-06-11 14:45:00,343.35,343.39,343.27,343.39,1108.0,331.0887,331.1272,331.0115,331.1272,1108.0
2021-06-11 14:50:00,343.37,343.37,343.19,343.19,1555.0,331.108,331.108,330.9344,330.9344,1555.0
2021-06-11 14:55:00,343.3,343.43,343.29,343.4,1314.0,331.0405,331.1658,331.0308,331.1369,1314.0
2021-06-11 15:00:00,343.44,343.44,343.25,343.38,829.0,331.1755,331.1755,330.9922,331.1176,829.0
2021-06-11 15:05:00,343.32,343.69,343.32,343.66,1346.0,331.0597,331.4165,331.0597,331.3876,1346.0
2021-06-11 15:10:00,343.65,343.65,343.36,343.36,1893.0,331.378,331.378,331.0983,331.0983,1893.0
2021-06-11 15:15:00,343.22,343.52,343.22,343.32,2551.0,330.9633,331.2526,330.9633,331.0597,2551.0
2021-06-11 15:20:00,343.32,343.38,343.19,343.38,2941.0,331.0597,331.1176,330.9344,331.1176,2941.0
2021-06-11 15:25:00,343.43,343.59,343.43,343.59,1900.0,331.1658,331.3201,331.1658,331.3201,1900.0
2021-06-11 15:30:00,343.53,343.91,343.53,343.86,3253.0,331.2622,331.6287,331.2622,331.5805,3253.0
2021-06-11 15:35:00,343.82,344.21,343.82,343.98,6379.0,331.5419,331.918,331.5419,331.6962,6379.0
2021-06-11 15:40:00,343.94,344.16,343.85,344.06,4553.0,331.6576,331.8697,331.5708,331.7733,4553.0
2021-06-11 15:45:00,344.05,344.38,344.02,344.36,6803.0,331.7637,332.0819,331.7347,332.0626,6803.0
2021-06-11 15:50:00,344.49,344.77,344.42,344.69,16975.0,332.188,332.458,332.1205,332.3808,16975.0
2021-06-11 15:55:00,344.63,344.88,344.37,344.72,32345.0,332.323,332.564,332.0722,332.4098,32345.0
2021-06-14 09:30:00,344.4,344.49,342.88,343.24,7432.0,332.1012,332.188,330.6355,330.9826,7432.0
2021-06-14 09:35:00,343.36,344.01,342.93,343.49,3477.0,331.0983,331.7251,330.6837,331.2237,3477.0
2021-06-14 09:40:00,343.55,345.0,343.55,344.97,4776.0,331.2815,332.6798,331.2815,332.6508,4776.0
2021-06-14 09:45:00,344.69,344.69,344.57,344.61,900.0,332.3808,332.3808,332.2651,332.3037,900.0
2021-06-14 09:50:00,344.52,344.63,344.32,344.38,5227.0,332.2169,332.323,332.024,332.0819,5227.0
2021-06-14 09:55:00,344.38,344.38,344.38,344.38,0.0,332.0819,332.0819,332.0819,332.0819,0.0
2021-06-14 10:00:00,344.78,345.12,344.55,345.12,902.0,332.4676,332.7955,332.2458,332.7955,902.0
2021-06-14 10:05:00,345.17,345.34,345.17,345.34,3602.0,332.8437,333.0076,332.8437,333.0076,3602.0
2021-06-14 10:10:00,345.07,345.16,344.79,344.79,792.0,332.7473,332.834,332.4773,332.4773,792.0
2021-06-14 10:15:00,344.81,344.92,344.45,344.63,1372.0,332.4965,332.6026,332.1494,332.323,1372.0
2021-06-14 10:20:00,344.89,345.0,344.5,344.62,1507.0,332.5737,332.6798,332.1976,332.3133,1507.0
2021-06-14 10:25:00,344.85,345.12,344.75,345.12,810.0,332.5351,332.7955,332.4387,332.7955,810.0
2021-06-14 10:30:00,345.19,345.35,345.02,345.35,1300.0,332.863,333.0173,332.699,333.0173,1300.0
2021-06-14 10:35:00,345.34,345.45,345.29,345.29,1130.0,333.0076,333.1137,332.9594,332.9594,1130.0
2021-06-14 10:40:00,345.32,345.65,345.12,345.36,2372.0,332.9883,333.3065,332.7955,333.0269,2372.0
2021-06-14 10:45:00,345.19,345.32,344.91,345.18,2300.0,332.863,332.9883,332.593,332.8533,2300.0
2021-06-14 10:50:00,345.07,345.34,344.86,345.34,1047.0,332.7473,333.0076,332.5448,333.0076,1047.0
2021-06-14 10:55:00,345.09,345.12,344.96,345.0,1006.0,332.7665,332.7955,332.6412,332.6798,1006.0
2021-06-14 11:00:00,344.93,345.37,344.88,345.27,4059.0,332.6123,333.0365,332.564,332.9401,4059.0
2021-06-14 11:05:00,344.95,345.24,344.95,345.24,606.0,332.6315,332.9112,332.6315,332.9112,606.0
2021-06-14 11:10:00,345.03,345.09,344.73,345.08,1445.0,332.7087,332.7665,332.4194,332.7569,1445.0
2021-06-14 11:15:00,345.12,345.23,345.03,345.08,1000.0,332.7955,332.9015,332.7087,332.7569,1000.0
2021-06-14 11:20:00,345.25,345.31,344.99,345.01,2400.0,332.9208,332.9787,332.6701,332.6894,2400.0
2021-06-14 11:25:00,345.06,345.06,344.79,345.02,1991.0,332.7376,332.7376,332.4773,332.699,1991.0
2021-06-14 11:30:00,344.89,345.0,344.89,344.95,1900.0,332.5737,332.6798,332.5737,332.6315,1900.0
2021-06-14 11:35:00,345.18,345.93,345.18,345.93,2143.0,332.8533,333.5765,332.8533,333.5765,2143.0
2021-06-14 11:40:00,345.92,346.14,345.59,345.86,4966.0,333.5669,333.779,333.2487,333.509,4966.0
2021-06-14 11:45:00,345.7,345.7,345.67,345.67,1215.0,333.3548,333.3548,333.3258,333.3258,1215.0
2021-06-14 11:50:00,345.62,345.97,345.46,345.97,1661.0,333.2776,333.6151,333.1233,333.6151,1661.0
2021-06-14 11:55:00,345.95,345.95,345.74,345.78,1377.0,333.5958,333.5958,333.3933,333.4319,1377.0
2021-06-14 12:00:00,345.71,345.75,345.62,345.66,636.0,333.3644,333.403,333.2776,333.3162,636.0
2021-06-14 12:05:00,345.74,345.79,345.51,345.66,2101.0,333.3933,333.4415,333.1715,333.3162,2101.0
2021-06-14 12:10:00,345.68,345.95,345.68,345.79,2900.0,333.3355,333.5958,333.3355,333.4415,2900.0
2021-06-14 12:15:00,345.94,346.18,345.66,346.18,1267.0,333.5862,333.8176,333.3162,333.8176,1267.0
2021-06-14 12:20:00,346.17,346.17,345.65,345.74,1809.0,333.808,333.808,333.3065,333.3933,1809.0
2021-06-14 12:25:00,345.99,346.05,345.91,346.05,1100.0,333.6344,333.6923,333.5573,333.6923,1100.0
2021-06-14 12:30:00,345.99,346.07,345.9,346.01,2828.0,333.6344,333.7115,333.5476,333.6537,2828.0
2021-06-14 12:35:00,346.09,346.11,345.88,345.89,1502.0,333.7308,333.7501,333.5283,333.538,1502.0
2021-06-14 12:40:00,345.78,345.88,345.43,345.59,1869.0,333.4319,333.5283,333.0944,333.2487,1869.0
2021-06-14 12:45:00,345.69,345.9,345.63,345.76,3051.0,333.3451,333.5476,333.2873,333.4126,3051.0
2021-06-14 12:50:00,345.87,345.98,345.77,345.98,1828.0,333.5187,333.6248,333.4223,333.6248,1828.0
2021-06-14 12:55:00,345.87,345.87,345.46,345.58,3698.0,333.5187,333.5187,333.1233,333.239,3698.0
2021-06-14 13:00:00,345.8,346.08,345.76,346.08,1100.0,333.4512,333.7212,333.4126,333.7212,1100.0
2021-06-14 13:05:00,346.25,346.32,346.08,346.31,2207.0,333.8851,333.9526,333.7212,333.943,2207.0
2021-06-14 13:10:00,346.3,346.6,346.3,346.6,1506.0,333.9333,334.2226,333.9333,334.2226,1506.0
2021-06-14 13:15:00,346.55,346.55,346.19,346.34,2102.0,334.1744,334.1744,333.8273,333.9719,2102.0
2021-06-14 13:20:00,346.27,346.49,346.27,346.49,900.0,333.9044,334.1165,333.9044,334.1165,900.0
2021-06-14 13:25:00,346.77,346.85,346.58,346.62,1443.0,334.3865,334.4637,334.2033,334.2419,1443.0
2021-06-14 13:30:00,346.7,346.7,346.52,346.61,811.0,334.319,334.319,334.1455,334.2323,811.0
2021-06-14 13:35:00,346.61,346.61,346.35,346.48,1500.0,334.2323,334.2323,333.9815,334.1069,1500.0
2021-06-14 13:40:00,346.06,346.15,345.98,346.15,822.0,333.7019,333.7887,333.6248,333.7887,822.0
2021-06-14 13:45:00,346.11,346.39,346.11,346.36,1407.0,333.7501,334.0201,333.7501,333.9912,1407.0
2021-06-14 13:50:00,346.37,346.37,346.3,346.3,202.0,334.0008,334.0008,333.9333,333.9333,202.0
2021-06-14 13:55:00,346.13,346.13,345.89,345.89,1003.0,333.7694,333.7694,333.538,333.538,1003.0
2021-06-14 14:00:00,345.93,346.02,345.78,345.91,1817.0,333.5765,333.6633,333.4319,333.5573,1817.0
2021-06-14 14:05:00,345.95,346.15,345.88,346.15,1771.0,333.5958,333.7887,333.5283,333.7887,1771.0
2021-06-14 14:10:00,346.1,346.11,346.0,346.0,903.0,333.7405,333.7501,333.644,333.644,903.0
2021-06-14 14:15:00,345.88,345.93,345.79,345.93,1704.0,333.5283,333.5765,333.4415,333.5765,1704.0
2021-06-14 14:20:00,345.99,346.57,345.8,346.36,7594.0,333.6344,334.1937,333.4512,333.9912,7594.0
2021-06-14 14:25:00,346.25,346.66,346.25,346.28,6348.0,333.8851,334.2805,333.8851,333.914,6348.0
2021-06-14 14:30:00,346.32,346.5,345.99,346.19,3652.0,333.9526,334.1262,333.6344,333.8273,3652.0
2021-06-14 14:35:00,346.31,346.44,346.25,346.4,1304.0,333.943,334.0683,333.8851,334.0298,1304.0
2021-06-14 14:40:00,346.39,346.81,346.39,346.65,2508.0,334.0201,334.4251,334.0201,334.2708,2508.0
2021-06-14 14:45:00,346.61,346.84,346.61,346.82,703.0,334.2323,334.454,334.2323,334.4348,703.0
2021-06-14 14:50:00,346.92,346.92,346.68,346.89,1394.0,334.5312,334.5312,334.2998,334.5023,1394.0
2021-06-14 14:55:00,346.96,347.18,346.81,346.9,3180.0,334.5698,334.7819,334.4251,334.5119,3180.0
2021-06-14 15:00:00,346.95,347.27,346.8,346.95,11494.0,334.5601,334.8687,334.4155,334.5601,11494.0
2021-06-14 15:05:00,346.99,347.04,346.92,347.04,900.0,334.5987,334.6469,334.5312,334.6469,900.0
2021-06-14 15:10:00,347.06,347.09,346.98,347.05,2014.0,334.6662,334.6951,334.589,334.6565,2014.0
2021-06-14 15:15:00,347.08,347.16,346.92,346.99,2107.0,334.6855,334.7626,334.5312,334.5987,2107.0
2021-06-14 15:20:00,346.88,346.93,346.74,346.81,1216.0,334.4926,334.5408,334.3576,334.4251,1216.0
2021-06-14 15:25:00,346.79,346.99,346.79,346.99,1825.0,334.4058,334.5987,334.4058,334.5987,1825.0
2021-06-14 15:30:00,346.92,346.92,346.41,346.49,4184.0,334.5312,334.5312,334.0394,334.1165,4184.0
2021-06-14 15:35:00,346.62,346.81,346.49,346.76,3802.0,334.2419,334.4251,334.1165,334.3769,3802.0
2021-06-14 15:40:00,346.68,347.23,346.6,347.23,4505.0,334.2998,334.8301,334.2226,334.8301,4505.0
2021-06-14 15:45:00,347.25,347.34,346.96,347.15,6500.0,334.8494,334.9362,334.5698,334.753,6500.0
2021-06-14 15:50:00,347.23,347.62,347.23,347.62,8157.0,334.8301,335.2062,334.8301,335.2062,8157.0
2021-06-14 15:55:00,347.61,347.92,347.47,347.77,29749.0,335.1965,335.4955,335.0615,335.3508,29749.0
2021-06-15 09:30:00,349.41,349.41,347.24,347.59,16442.0,336.9323,336.9323,334.8398,335.1773,16442.0
2021-06-15 09:35:00,347.24,347.66,346.76,347.3,4366.0,334.8398,335.2448,334.3769,334.8976,4366.0
2021-06-15 09:40:00,347.08,347.25,346.3,347.02,4900.0,334.6855,334.8494,333.9333,334.6276,4900.0
2021-06-15 09:45:00,347.11,347.48,346.71,347.08,5251.0,334.7144,335.0712,334.3287,334.6855,5251.0
2021-06-15 09:50:00,347.25,347.25,346.78,346.93,3010.0,334.8494,334.8494,334.3962,334.5408,3010.0
2021-06-15 09:55:00,347.2,347.56,346.89,347.28,9245.0,334.8012,335.1483,334.5023,334.8783,9245.0
2021-06-15 10:00:00,347.25,348.0,347.23,347.81,11270.0,334.8494,335.5726,334.8301,335.3894,11270.0
2021-06-15 10:05:00,347.65,348.08,347.55,348.04,5102.0,335.2351,335.6498,335.1387,335.6112,5102.0
2021-06-15 10:10:00,347.99,348.17,347.81,348.05,8501.0,335.563,335.7365,335.3894,335.6208,8501.0
2021-06-15 10:15:00,348.15,348.24,347.98,348.24,1500.0,335.7173,335.804,335.5533,335.804,1500.0
2021-06-15 10:20:00,348.24,348.56,348.16,348.47,4703.0,335.804,336.1126,335.7269,336.0258,4703.0
2021-06-15 10:25:00,348.53,348.75,348.4,348.75,3213.0,336.0837,336.2958,335.9583,336.2958,3213.0
2021-06-15 10:30:00,348.83,348.98,348.74,348.94,2004.0,336.373,336.5176,336.2862,336.4791,2004.0
2021-06-15 10:35:00,349.07,349.13,348.54,348.77,6235.0,336.6044,336.6623,336.0933,336.3151,6235.0
2021-06-15 10:40:00,348.82,349.05,348.54,349.04,2107.0,336.3633,336.5851,336.0933,336.5755,2107.0
2021-06-15 10:45:00,349.06,349.36,349.02,349.29,5508.0,336.5948,336.8841,336.5562,336.8166,5508.0
2021-06-15 10:50:00,349.42,349.72,349.35,349.66,3418.0,336.9419,337.2312,336.8744,337.1733,3418.0
2021-06-15 10:55:00,349.7,349.78,349.52,349.61,3811.0,337.2119,337.2891,337.0383,337.1251,3811.0
2021-06-15 11:00:00,349.54,349.7,349.49,349.62,3554.0,337.0576,337.2119,337.0094,337.1348,3554.0
2021-06-15 11:05:00,349.62,349.63,349.36,349.61,3042.0,337.1348,337.1444,336.8841,337.1251,3042.0
2021-06-15 11:10:00,349.47,349.77,349.47,349.72,4816.0,336.9901,337.2794,336.9901,337.2312,4816.0
2021-06-15 11:15:00,349.8,350.0,349.67,349.94,4563.0,337.3083,337.5012,337.183,337.4433,4563.0
2021-06-15 11:20:00,349.92,351.56,349.91,350.99,19852.0,337.4241,339.0055,337.4144,338.4558,19852.0
2021-06-15 11:25:00,351.01,351.2,350.23,350.34,8080.0,338.4751,338.6583,337.723,337.8291,8080.0
2021-06-15 11:30:00,350.3,350.52,350.07,350.23,3298.0,337.7905,338.0026,337.5687,337.723,3298.0
2021-06-15 11:35:00,350.19,350.28,350.04,350.1,2715.0,337.6844,337.7712,337.5398,337.5976,2715.0
2021-06-15 11:40:00,350.21,350.55,350.21,350.55,1304.0,337.7037,338.0316,337.7037,338.0316,1304.0
2021-06-15 11:45:00,350.55,350.55,350.41,350.49,2025.0,338.0316,338.0316,337.8966,337.9737,2025.0
2021-06-15 11:50:00,350.32,350.41,350.14,350.35,3104.0,337.8098,337.8966,337.6362,337.8387,3104.0
2021-06-15 11:55:00,350.56,350.61,350.5,350.61,700.0,338.0412,338.0894,337.9833,338.0894,700.0
2021-06-15 12:00:00,350.65,350.65,350.56,350.59,601.0,338.128,338.128,338.0412,338.0701,601.0
2021-06-15 12:05:00,350.67,350.71,350.6,350.61,1900.0,338.1473,338.1858,338.0798,338.0894,1900.0
2021-06-15 12:10:00,350.62,350.75,350.62,350.75,1082.0,338.0991,338.2244,338.0991,338.2244,1082.0
2021-06-15 12:15:00,350.74,350.96,350.74,350.96,1005.0,338.2148,338.4269,338.2148,338.4269,1005.0
2021-06-15 12:20:00,350.91,350.98,350.73,350.87,3479.0,338.3787,338.4462,338.2051,338.3401,3479.0
2021-06-15 12:25:00,350.89,351.18,350.87,351.18,2450.0,338.3594,338.6391,338.3401,338.6391,2450.0
2021-06-15 12:30:00,351.07,351.4,351.01,351.4,3400.0,338.533,338.8512,338.4751,338.8512,3400.0
2021-06-15 12:35:00,351.46,351.46,350.87,350.92,2897.0,338.9091,338.9091,338.3401,338.3883,2897.0
2021-06-15 12:40:00,350.93,351.08,350.86,350.99,2423.0,338.398,338.5426,338.3305,338.4558,2423.0
2021-06-15 12:45:00,351.01,351.3,351.0,351.29,2357.0,338.4751,338.7548,338.4655,338.7451,2357.0
2021-06-15 12:50:00,351.17,351.19,350.87,350.96,3568.0,338.6294,338.6487,338.3401,338.4269,3568.0
2021-06-15 12:55:00,351.05,351.48,351.02,351.48,3275.0,338.5137,338.9283,338.4848,338.9283,3275.0
2021-06-15 13:00:00,351.51,351.51,351.1,351.13,2008.0,338.9573,338.9573,338.5619,338.5908,2008.0
2021-06-15 13:05:00,351.04,351.2,350.92,350.93,1810.0,338.5041,338.6583,338.3883,338.398,1810.0
2021-06-15 13:10:00,350.92,350.92,350.43,350.52,2710.0,338.3883,338.3883,337.9158,338.0026,2710.0
2021-06-15 13:15:00,350.49,350.65,350.42,350.48,1700.0,337.9737,338.128,337.9062,337.9641,1700.0
2021-06-15 13:20:00,350.6,350.65,350.44,350.65,2653.0,338.0798,338.128,337.9255,338.128,2653.0
2021-06-15 13:25:00,350.48,350.67,350.34,350.36,2228.0,337.9641,338.1473,337.8291,337.8483,2228.0
2021-06-15 13:30:00,350.42,350.57,350.38,350.57,2201.0,337.9062,338.0508,337.8676,338.0508,2201.0
2021-06-15 13:35:00,350.62,350.87,350.62,350.87,1456.0,338.0991,338.3401,338.0991,338.3401,1456.0
2021-06-15 13:40:00,350.81,350.86,350.76,350.76,1400.0,338.2823,338.3305,338.2341,338.2341,1400.0
2021-06-15 13:45:00,350.82,351.18,350.81,351.11,2202.0,338.2919,338.6391,338.2823,338.5716,2202.0
2021-06-15 13:50:00,351.2,351.25,351.03,351.03,2588.0,338.6583,338.7066,338.4944,338.4944,2588.0
2021-06-15 13:55:00,351.09,351.36,351.09,351.32,2246.0,338.5523,338.8126,338.5523,338.7741,2246.0
2021-06-15 14:00:00,351.35,351.79,351.32,351.6,4501.0,338.803,339.2273,338.7741,339.0441,4501.0
2021-06-15 14:05:00,351.68,351.89,351.67,351.85,4153.0,339.1212,339.3237,339.1116,339.2851,4153.0
2021-06-15 14:10:00,351.82,351.9,351.72,351.76,4918.0,339.2562,339.3333,339.1598,339.1983,4918.0
2021-06-15 14:15:00,351.87,351.94,351.76,351.91,2042.0,339.3044,339.3719,339.1983,339.343,2042.0
2021-06-15 14:20:00,351.91,351.99,351.85,351.85,3789.0,339.343,339.4201,339.2851,339.2851,3789.0
2021-06-15 14:25:00,351.88,352.03,351.78,351.78,4546.0,339.3141,339.4587,339.2176,339.2176,4546.0
2021-06-15 14:30:00,351.64,351.97,351.64,351.97,1802.0,339.0826,339.4008,339.0826,339.4008,1802.0
2021-06-15 14:35:00,351.97,352.45,351.89,352.37,4125.0,339.4008,339.8637,339.3237,339.7866,4125.0
2021-06-15 14:40:00,352.26,352.46,352.23,352.46,1792.0,339.6805,339.8733,339.6516,339.8733,1792.0
2021-06-15 14:45:00,352.38,352.8,352.38,352.71,4467.0,339.7962,340.2012,339.7962,340.1144,4467.0
2021-06-15 14:50:00,352.76,352.84,352.51,352.75,4408.0,340.1626,340.2398,339.9216,340.153,4408.0
2021-06-15 14:55:00,352.78,352.78,352.29,352.29,4767.0,340.1819,340.1819,339.7094,339.7094,4767.0
2021-06-15 15:00:00,352.2,352.21,351.67,351.67,2880.0,339.6226,339.6323,339.1116,339.1116,2880.0
2021-06-15 15:05:00,351.77,351.85,351.67,351.85,3394.0,339.208,339.2851,339.1116,339.2851,3394.0
2021-06-15 15:10:00,351.91,351.99,351.8,351.88,2481.0,339.343,339.4201,339.2369,339.3141,2481.0
2021-06-15 15:15:00,351.88,352.13,351.88,352.1,1600.0,339.3141,339.5551,339.3141,339.5262,1600.0
2021-06-15 15:20:00,352.1,352.13,351.86,351.86,5291.0,339.5262,339.5551,339.2948,339.2948,5291.0
2021-06-15 15:25:00,351.91,351.91,351.31,351.35,3087.0,339.343,339.343,338.7644,338.803,3087.0
2021-06-15 15:30:00,351.3,351.3,350.92,351.13,3435.0,338.7548,338.7548,338.3883,338.5908,3435.0
2021-06-15 15:35:00,351.12,351.16,350.79,350.98,4264.0,338.5812,338.6198,338.263,338.4462,4264.0
2021-06-15 15:40:00,351.01,351.49,351.01,351.37,3807.0,338.4751,338.938,338.4751,338.8223,3807.0
2021-06-15 15:45:00,351.42,351.8,351.42,351.8,9900.0,338.8705,339.2369,338.8705,339.2369,9900.0
2021-06-15 15:50:00,351.6,351.8,351.13,351.3,19496.0,339.0441,339.2369,338.5908,338.7548,19496.0
2021-06-15 15:55:00,351.26,351.55,350.85,351.1,37028.0,338.7162,338.9958,338.3208,338.5619,37028.0
2021-06-16 09:30:00,352.41,353.34,351.33,351.55,17892.0,339.8251,340.7219,338.7837,338.9958,17892.0
2021-06-16 09:35:00,351.58,352.66,351.58,352.38,1600.0,339.0248,340.0662,339.0248,339.7962,1600.0
2021-06-16 09:40:00,352.59,353.35,352.59,352.79,2430.0,339.9987,340.7316,339.9987,340.1916,2430.0
2021-06-16 09:45:00,352.99,353.19,352.48,352.62,2297.0,340.3844,340.5773,339.8926,340.0276,2297.0
2021-06-16 09:50:00,352.57,353.25,352.53,353.13,5993.0,339.9794,340.6351,339.9408,340.5194,5993.0
2021-06-16 09:55:00,353.05,353.7,352.97,353.66,4046.0,340.4423,341.0691,340.3651,341.0305,4046.0
2021-06-16 10:00:00,353.7,353.7,353.24,353.31,3527.0,341.0691,341.0691,340.6255,340.693,3527.0
2021-06-16 10:05:00,353.27,353.55,353.06,353.07,3194.0,340.6544,340.9244,340.4519,340.4616,3194.0
2021-06-16 10:10:00,352.55,352.66,352.46,352.6,3354.0,339.9601,340.0662,339.8733,340.0083,3354.0
2021-06-16 10:15:00,352.0,352.01,351.77,351.77,3005.0,339.4298,339.4394,339.208,339.208,3005.0
2021-06-16 10:20:00,351.75,352.23,351.75,352.2,5417.0,339.1887,339.6516,339.1887,339.6226,5417.0
2021-06-16 10:25:00,352.17,352.41,351.96,352.41,2165.0,339.5937,339.8251,339.3912,339.8251,2165.0
2021-06-16 10:30:00,352.43,353.12,352.39,352.81,7792.0,339.8444,340.5098,339.8058,340.2108,7792.0
2021-06-16 10:35:00,352.67,352.67,351.88,351.88,1835.0,340.0758,340.0758,339.3141,339.3141,1835.0
2021-06-16 10:40:00,351.9,351.9,351.16,351.16,1304.0,339.3333,339.3333,338.6198,338.6198,1304.0
2021-06-16 10:45:00,351.02,351.25,350.6,350.61,4810.0,338.4848,338.7066,338.0798,338.0894,4810.0
2021-06-16 10:50:00,350.39,350.54,350.3,350.45,3118.0,337.8773,338.0219,337.7905,337.9351,3118.0
2021-06-16 10:55:00,350.5,350.65,350.19,350.19,1832.0,337.9833,338.128,337.6844,337.6844,1832.0
2021-06-16 11:00:00,350.19,350.2,349.62,349.66,2066.0,337.6844,337.6941,337.1348,337.1733,2066.0
2021-06-16 11:05:00,349.64,349.66,349.38,349.62,2301.0,337.1541,337.1733,336.9033,337.1348,2301.0
2021-06-16 11:10:00,349.7,350.13,349.7,350.13,1600.0,337.2119,337.6266,337.2119,337.6266,1600.0
2021-06-16 11:15:00,350.38,350.55,350.14,350.15,2944.0,337.8676,338.0316,337.6362,337.6458,2944.0
2021-06-16 11:20:00,350.14,350.42,350.14,350.4,3100.0,337.6362,337.9062,337.6362,337.8869,3100.0
2021-06-16 11:25:00,350.36,350.5,350.1,350.36,5883.0,337.8483,337.9833,337.5976,337.8483,5883.0
2021-06-16 11:30:00,350.1,350.1,349.65,349.75,1456.0,337.5976,337.5976,337.1637,337.2601,1456.0
2021-06-16 11:35:00,349.54,349.58,349.23,349.35,1854.0,337.0576,337.0962,336.7587,336.8744,1854.0
2021-06-16 11:40:00,349.27,349.27,349.08,349.1,2323.0,336.7973,336.7973,336.6141,336.6333,2323.0
2021-06-16 11:45:00,349.09,349.36,348.94,349.23,3990.0,336.6237,336.8841,336.4791,336.7587,3990.0
2021-06-16 11:50:00,349.26,349.26,348.67,348.67,3492.0,336.7876,336.7876,336.2187,336.2187,3492.0
2021-06-16 11:55:00,348.57,349.06,348.55,349.0,2602.0,336.1223,336.5948,336.103,336.5369,2602.0
2021-06-16 12:00:00,349.05,349.37,349.01,349.31,2017.0,336.5851,336.8937,336.5466,336.8358,2017.0
2021-06-16 12:05:00,349.31,349.43,349.1,349.34,5151.0,336.8358,336.9516,336.6333,336.8648,5151.0
2021-06-16 12:10:00,349.35,349.79,349.3,349.79,4805.0,336.8744,337.2987,336.8262,337.2987,4805.0
2021-06-16 12:15:00,349.74,349.75,349.62,349.75,1900.0,337.2505,337.2601,337.1348,337.2601,1900.0
2021-06-16 12:20:00,349.6,349.66,349.38,349.66,3002.0,337.1155,337.1733,336.9033,337.1733,3002.0
2021-06-16 12:25:00,349.63,350.09,349.61,350.04,3867.0,337.1444,337.588,337.1251,337.5398,3867.0
2021-06-16 12:30:00,350.05,350.13,349.67,349.67,3353.0,337.5494,337.6266,337.183,337.183,3353.0
2021-06-16 12:35:00,349.69,349.87,349.69,349.78,4129.0,337.2023,337.3758,337.2023,337.2891,4129.0
2021-06-16 12:40:00,349.74,349.94,349.7,349.81,2112.0,337.2505,337.4433,337.2119,337.318,2112.0
2021-06-16 12:45:00,349.91,349.99,349.69,349.85,5001.0,337.4144,337.4916,337.2023,337.3566,5001.0
2021-06-16 12:50:00,349.88,349.91,349.81,349.9,1284.0,337.3855,337.4144,337.318,337.4048,1284.0
2021-06-16 12:55:00,349.92,350.35,349.88,350.23,2835.0,337.4241,337.8387,337.3855,337.723,2835.0
2021-06-16 13:00:00,350.13,350.27,350.03,350.27,1805.0,337.6266,337.7616,337.5301,337.7616,1805.0
2021-06-16 13:05:00,350.13,350.45,350.13,350.22,2059.0,337.6266,337.9351,337.6266,337.7133,2059.0
2021-06-16 13:10:00,350.17,350.42,350.13,350.42,1483.0,337.6651,337.9062,337.6266,337.9062,1483.0
2021-06-16 13:15:00,350.35,350.35,349.89,349.89,1343.0,337.8387,337.8387,337.3951,337.3951,1343.0
2021-06-16 13:20:00,349.84,349.93,349.67,349.71,1839.0,337.3469,337.4337,337.183,337.2216,1839.0
2021-06-16 13:25:00,349.8,349.85,349.62,349.67,2106.0,337.3083,337.3566,337.1348,337.183,2106.0
2021-06-16 13:30:00,349.65,349.77,349.5,349.61,1194.0,337.1637,337.2794,337.0191,337.1251,1194.0
2021-06-16 13:35:00,349.41,349.42,349.2,349.42,1367.0,336.9323,336.9419,336.7298,336.9419,1367.0
2021-06-16 13:40:00,349.38,349.38,348.14,348.14,5300.0,336.9033,336.9033,335.7076,335.7076,5300.0
2021-06-16 13:45:00,348.11,348.11,347.68,347.95,3584.0,335.6787,335.6787,335.264,335.5244,3584.0
2021-06-16 13:50:00,347.88,348.39,347.88,348.39,1810.0,335.4569,335.9487,335.4569,335.9487,1810.0
2021-06-16 13:55:00,348.48,348.49,347.76,347.77,3393.0,336.0355,336.0451,335.3412,335.3508,3393.0
2021-06-16 14:00:00,347.31,347.31,345.22,346.24,6658.0,334.9073,334.9073,332.8919,333.8755,6658.0
2021-06-16 14:05:00,346.67,347.68,346.41,346.62,7911.0,334.2901,335.264,334.0394,334.2419,7911.0
2021-06-16 14:10:00,346.72,346.95,346.22,346.22,6018.0,334.3383,334.5601,333.8562,333.8562,6018.0
2021-06-16 14:15:00,346.11,346.11,344.95,345.39,8450.0,333.7501,333.7501,332.6315,333.0558,8450.0
2021-06-16 14:20:00,345.28,345.89,345.28,345.67,10890.0,332.9498,333.538,332.9498,333.3258,10890.0
2021-06-16 14:25:00,345.79,346.39,345.55,346.38,9301.0,333.4415,334.0201,333.2101,334.0105,9301.0
2021-06-16 14:30:00,346.18,346.45,345.75,346.39,4010.0,333.8176,334.078,333.403,334.0201,4010.0
2021-06-16 14:35:00,346.3,346.58,345.89,346.43,8153.0,333.9333,334.2033,333.538,334.0587,8153.0
2021-06-16 14:40:00,346.26,346.26,345.42,345.55,5159.0,333.8948,333.8948,333.0848,333.2101,5159.0
2021-06-16 14:45:00,345.46,345.96,345.37,345.69,8945.0,333.1233,333.6055,333.0365,333.3451,8945.0
2021-06-16 14:50:00,345.75,346.51,345.45,346.5,4901.0,333.403,334.1358,333.1137,334.1262,4901.0
2021-06-16 14:55:00,346.31,347.0,346.0,346.84,5508.0,333.943,334.6083,333.644,334.454,5508.0
2021-06-16 15:00:00,346.68,346.68,346.29,346.29,3404.0,334.2998,334.2998,333.9237,333.9237,3404.0
2021-06-16 15:05:00,346.29,346.77,346.29,346.75,6025.0,333.9237,334.3865,333.9237,334.3673,6025.0
2021-06-16 15:10:00,346.71,347.08,346.71,346.81,6132.0,334.3287,334.6855,334.3287,334.4251,6132.0
2021-06-16 15:15:00,346.74,347.78,346.73,347.41,12586.0,334.3576,335.3605,334.348,335.0037,12586.0
2021-06-16 15:20:00,347.46,347.65,347.23,347.55,5884.0,335.0519,335.2351,334.8301,335.1387,5884.0
2021-06-16 15:25:00,347.53,347.82,346.57,346.59,9041.0,335.1194,335.399,334.1937,334.213,9041.0
2021-06-16 15:30:00,346.69,347.04,346.66,347.01,7139.0,334.3094,334.6469,334.2805,334.618,7139.0
2021-06-16 15:35:00,346.9,347.33,346.84,347.12,8885.0,334.5119,334.9265,334.454,334.724,8885.0
2021-06-16 15:40:00,347.12,347.53,346.5,346.77,6686.0,334.724,335.1194,334.1262,334.3865,6686.0
2021-06-16 15:45:00,346.57,346.69,346.4,346.58,6460.0,334.1937,334.3094,334.0298,334.2033,6460.0
2021-06-16 15:50:00,346.45,346.91,346.11,346.84,12809.0,334.078,334.5215,333.7501,334.454,12809.0
2021-06-16 15:55:00,346.82,347.16,346.77,346.9,32411.0,334.4348,334.7626,334.3865,334.5119,32411.0
2021-06-17 09:30:00,346.5,349.34,346.17,349.06,10940.0,334.1262,336.8648,333.808,336.5948,10940.0
2021-06-17 09:35:00,349.59,349.59,348.61,349.32,2130.0,337.1058,337.1058,336.1608,336.8455,2130.0
2021-06-17 09:40:00,349.31,349.86,348.85,349.14,4200.0,336.8358,337.3662,336.3923,336.6719,4200.0
2021-06-17 09:45:00,349.33,349.34,348.3,348.75,8142.0,336.8551,336.8648,335.8619,336.2958,8142.0
2021-06-17 09:50:00,348.56,349.06,348.56,348.75,1500.0,336.1126,336.5948,336.1126,336.2958,1500.0
2021-06-17 09:55:00,348.81,348.96,348.49,348.54,3916.0,336.3537,336.4983,336.0451,336.0933,3916.0
2021-06-17 10:00:00,348.33,348.75,348.32,348.55,2743.0,335.8908,336.2958,335.8812,336.103,2743.0
2021-06-17 10:05:00,348.55,348.55,346.7,346.91,3853.0,336.103,336.103,334.319,334.5215,3853.0
2021-06-17 10:10:00,346.97,346.99,346.78,346.86,804.0,334.5794,334.5987,334.3962,334.4733,804.0
2021-06-17 10:15:00,346.84,347.7,346.36,347.69,6914.0,334.454,335.2833,333.9912,335.2737,6914.0
2021-06-17 10:20:00,347.64,348.04,347.38,347.38,2600.0,335.2255,335.6112,334.9748,334.9748,2600.0
2021-06-17 10:25:00,347.51,348.01,347.33,347.82,2000.0,335.1001,335.5823,334.9265,335.399,2000.0
2021-06-17 10:30:00,347.9,349.14,347.9,348.85,4453.0,335.4762,336.6719,335.4762,336.3923,4453.0
2021-06-17 10:35:00,348.82,349.5,348.64,349.27,5661.0,336.3633,337.0191,336.1898,336.7973,5661.0
2021-06-17 10:40:00,349.43,349.77,349.3,349.5,1900.0,336.9516,337.2794,336.8262,337.0191,1900.0
2021-06-17 10:45:00,349.75,349.91,348.81,349.19,6567.0,337.2601,337.4144,336.3537,336.7201,6567.0
2021-06-17 10:50:00,349.52,349.79,349.52,349.71,500.0,337.0383,337.2987,337.0383,337.2216,500.0
2021-06-17 10:55:00,349.97,350.24,349.73,349.76,1573.0,337.4723,337.7326,337.2408,337.2698,1573.0
2021-06-17 11:00:00,349.66,349.91,348.97,348.97,2529.0,337.1733,337.4144,336.508,336.508,2529.0
2021-06-17 11:05:00,348.79,348.96,347.96,348.15,2100.0,336.3344,336.4983,335.534,335.7173,2100.0
2021-06-17 11:10:00,347.92,348.5,347.57,348.17,3467.0,335.4955,336.0548,335.158,335.7365,3467.0
2021-06-17 11:15:00,348.23,349.61,348.19,349.25,6000.0,335.7944,337.1251,335.7558,336.778,6000.0
2021-06-17 11:20:00,349.42,349.55,349.26,349.45,1180.0,336.9419,337.0673,336.7876,336.9708,1180.0
2021-06-17 11:25:00,349.37,350.03,348.97,350.03,7808.0,336.8937,337.5301,336.508,337.5301,7808.0
2021-06-17 11:30:00,349.65,350.62,349.56,350.62,4651.0,337.1637,338.0991,337.0769,338.0991,4651.0
2021-06-17 11:35:00,350.58,350.82,350.44,350.61,3101.0,338.0605,338.2919,337.9255,338.0894,3101.0
2021-06-17 11:40:00,350.59,350.81,350.59,350.71,600.0,338.0701,338.2823,338.0701,338.1858,600.0
2021-06-17 11:45:00,351.26,351.5,351.18,351.46,1100.0,338.7162,338.9476,338.6391,338.9091,1100.0
2021-06-17 11:50:00,351.42,351.67,351.35,351.56,4270.0,338.8705,339.1116,338.803,339.0055,4270.0
2021-06-17 11:55:00,351.4,351.4,350.3,350.69,2301.0,338.8512,338.8512,337.7905,338.1666,2301.0
2021-06-17 12:00:00,350.65,350.73,349.93,350.25,3100.0,338.128,338.2051,337.4337,337.7423,3100.0
2021-06-17 12:05:00,350.06,350.61,349.98,350.6,5979.0,337.5591,338.0894,337.4819,338.0798,5979.0
2021-06-17 12:10:00,350.62,350.74,350.46,350.74,1701.0,338.0991,338.2148,337.9448,338.2148,1701.0
2021-06-17 12:15:00,350.77,351.59,350.77,351.35,16431.0,338.2437,339.0344,338.2437,338.803,16431.0
2021-06-17 12:20:00,351.5,351.96,351.29,351.65,12327.0,338.9476,339.3912,338.7451,339.0923,12327.0
2021-06-17 12:25:00,351.67,352.27,351.61,352.05,3233.0,339.1116,339.6901,339.0537,339.478,3233.0
2021-06-17 12:30:00,352.06,352.85,351.84,352.77,7140.0,339.4876,340.2494,339.2755,340.1723,7140.0
2021-06-17 12:35:00,352.81,353.05,352.75,352.87,3008.0,340.2108,340.4423,340.153,340.2687,3008.0
2021-06-17 12:40:00,352.98,353.58,352.89,353.58,9275.0,340.3748,340.9534,340.288,340.9534,9275.0
2021-06-17 12:45:00,353.49,353.58,352.69,352.84,7302.0,340.8666,340.9534,340.0951,340.2398,7302.0
2021-06-17 12:50:00,352.86,353.22,352.71,353.19,8890.0,340.2591,340.6062,340.1144,340.5773,8890.0
2021-06-17 12:55:00,353.07,353.7,353.07,353.59,3501.0,340.4616,341.0691,340.4616,340.963,3501.0
2021-06-17 13:00:00,353.73,354.21,353.41,353.41,5369.0,341.098,341.5609,340.7894,340.7894,5369.0
2021-06-17 13:05:00,353.58,353.99,353.58,353.82,3500.0,340.9534,341.3487,340.9534,341.1848,3500.0
2021-06-17 13:10:00,353.67,353.86,353.67,353.81,1206.0,341.0401,341.2234,341.0401,341.1751,1206.0
2021-06-17 13:15:00,353.69,353.88,353.33,353.33,2177.0,341.0594,341.2426,340.7123,340.7123,2177.0
2021-06-17 13:20:00,353.26,353.4,353.19,353.22,2621.0,340.6448,340.7798,340.5773,340.6062,2621.0
2021-06-17 13:25:00,353.31,353.38,353.1,353.35,2408.0,340.693,340.7605,340.4905,340.7316,2408.0
2021-06-17 13:30:00,353.35,353.59,353.27,353.59,6505.0,340.7316,340.963,340.6544,340.963,6505.0
2021-06-17 13:35:00,353.67,353.98,353.65,353.94,2602.0,341.0401,341.3391,341.0209,341.3005,2602.0
2021-06-17 13:40:00,354.03,354.22,354.02,354.22,5476.0,341.3873,341.5705,341.3776,341.5705,5476.0
2021-06-17 13:45:00,354.34,354.49,354.26,354.38,6856.0,341.6862,341.8309,341.6091,341.7248,6856.0
2021-06-17 13:50:00,354.45,354.59,354.29,354.55,6472.0,341.7923,341.9273,341.638,341.8887,6472.0
2021-06-17 13:55:00,354.57,354.66,354.42,354.66,2255.0,341.908,341.9948,341.7634,341.9948,2255.0
2021-06-17 14:00:00,354.66,355.0,354.56,354.82,4371.0,341.9948,342.3226,341.8984,342.1491,4371.0
2021-06-17 14:05:00,354.97,354.98,354.08,354.08,4420.0,342.2937,342.3034,341.4355,341.4355,4420.0
2021-06-17 14:10:00,354.15,354.15,353.47,353.59,3200.0,341.503,341.503,340.8473,340.963,3200.0
2021-06-17 14:15:00,353.55,354.06,353.49,354.06,3837.0,340.9244,341.4162,340.8666,341.4162,3837.0
2021-06-17 14:20:00,354.11,354.11,353.85,353.94,2896.0,341.4644,341.4644,341.2137,341.3005,2896.0
2021-06-17 14:25:00,354.0,354.21,353.65,354.21,2958.0,341.3584,341.5609,341.0209,341.5609,2958.0
2021-06-17 14:30:00,354.14,354.2,354.02,354.19,2364.0,341.4934,341.5512,341.3776,341.5416,2364.0
2021-06-17 14:35:00,354.25,354.53,354.11,354.28,4251.0,341.5994,341.8694,341.4644,341.6284,4251.0
2021-06-17 14:40:00,354.41,354.53,354.32,354.42,1818.0,341.7537,341.8694,341.6669,341.7634,1818.0
2021-06-17 14:45:00,354.49,354.51,354.08,354.16,2219.0,341.8309,341.8501,341.4355,341.5126,2219.0
2021-06-17 14:50:00,354.09,354.47,353.93,354.47,5027.0,341.4451,341.8116,341.2909,341.8116,5027.0
2021-06-17 14:55:00,354.46,355.02,354.46,354.83,5442.0,341.8019,342.3419,341.8019,342.1587,5442.0
2021-06-17 15:00:00,354.85,355.36,354.71,355.32,18122.0,342.178,342.6698,342.043,342.6312,18122.0
2021-06-17 15:05:00,355.31,355.31,355.09,355.22,4611.0,342.6216,342.6216,342.4094,342.5348,4611.0
2021-06-17 15:10:00,355.3,356.19,355.3,356.19,3779.0,342.6119,343.4701,342.6119,343.4701,3779.0
2021-06-17 15:15:00,356.19,356.4,356.11,356.3,5834.0,343.4701,343.6726,343.393,343.5762,5834.0
2021-06-17 15:20:00,356.36,356.52,355.91,356.17,7029.0,343.6341,343.7884,343.2001,343.4509,7029.0
2021-06-17 15:25:00,356.2,356.43,356.15,356.29,6508.0,343.4798,343.7016,343.4316,343.5666,6508.0
2021-06-17 15:30:00,356.39,356.45,356.0,356.19,7699.0,343.663,343.7209,343.2869,343.4701,7699.0
2021-06-17 15:35:00,356.11,356.5,355.83,356.38,6373.0,343.393,343.7691,343.123,343.6534,6373.0
2021-06-17 15:40:00,356.38,356.74,356.25,356.46,11416.0,343.6534,344.0005,343.528,343.7305,11416.0
2021-06-17 15:45:00,356.47,357.13,356.4,356.92,15200.0,343.7401,344.3766,343.6726,344.1741,15200.0
2021-06-17 15:50:00,356.98,357.24,355.93,356.13,30406.0,344.2319,344.4827,343.2194,343.4123,30406.0
2021-06-17 15:55:00,356.0,356.59,355.39,355.52,57347.0,343.2869,343.8559,342.6987,342.8241,57347.0
2021-06-18 09:30:00,349.51,352.41,349.0,351.03,143941.0,337.0287,339.8251,336.5369,338.4944,143941.0
2021-06-18 09:35:00,351.01,351.43,350.55,351.14,21526.0,338.4751,338.8801,338.0316,338.6005,21526.0
2021-06-18 09:40:00,350.85,350.88,350.04,350.73,4831.0,338.3208,338.3498,337.5398,338.2051,4831.0
2021-06-18 09:45:00,350.49,350.49,349.49,349.51,4655.0,337.9737,337.9737,337.0094,337.0287,4655.0
2021-06-18 09:50:00,349.51,349.58,347.51,347.51,13480.0,337.0287,337.0962,335.1001,335.1001,13480.0
2021-06-18 09:55:00,347.71,348.79,347.7,348.63,6208.0,335.293,336.3344,335.2833,336.1801,6208.0
2021-06-18 10:00:00,348.63,348.65,346.47,346.47,5334.0,336.1801,336.1994,334.0973,334.0973,5334.0
2021-06-18 10:05:00,346.8,347.64,346.8,347.6,6052.0,334.4155,335.2255,334.4155,335.1869,6052.0
2021-06-18 10:10:00,347.6,347.81,346.99,347.17,7343.0,335.1869,335.3894,334.5987,334.7723,7343.0
2021-06-18 10:15:00,346.94,347.39,346.79,347.13,3035.0,334.5505,334.9844,334.4058,334.7337,3035.0
2021-06-18 10:20:00,347.1,347.63,346.78,346.79,5126.0,334.7048,335.2158,334.3962,334.4058,5126.0
2021-06-18 10:25:00,346.74,347.19,346.64,346.85,900.0,334.3576,334.7915,334.2612,334.4637,900.0
2021-06-18 10:30:00,346.76,346.87,346.14,346.87,2636.0,334.3769,334.483,333.779,334.483,2636.0
2021-06-18 10:35:00,347.34,347.92,347.25,347.92,5878.0,334.9362,335.4955,334.8494,335.4955,5878.0
2021-06-18 10:40:00,347.99,348.79,347.64,348.44,3109.0,335.563,336.3344,335.2255,335.9969,3109.0
2021-06-18 10:45:00,348.36,348.36,347.8,347.97,1321.0,335.9198,335.9198,335.3798,335.5437,1321.0
2021-06-18 10:50:00,347.59,347.63,347.19,347.3,2120.0,335.1773,335.2158,334.7915,334.8976,2120.0
2021-06-18 10:55:00,347.17,347.76,347.17,347.76,1301.0,334.7723,335.3412,334.7723,335.3412,1301.0
2021-06-18 11:00:00,347.71,347.71,346.86,346.86,2535.0,335.293,335.293,334.4733,334.4733,2535.0
2021-06-18 11:05:00,346.75,346.76,345.73,345.85,2005.0,334.3673,334.3769,333.3837,333.4994,2005.0
2021-06-18 11:10:00,345.84,345.84,345.09,345.09,2799.0,333.4898,333.4898,332.7665,332.7665,2799.0
2021-06-18 11:15:00,345.03,346.37,345.03,346.36,2640.0,332.7087,334.0008,332.7087,333.9912,2640.0
2021-06-18 11:20:00,346.34,346.37,345.92,345.96,2943.0,333.9719,334.0008,333.5669,333.6055,2943.0
2021-06-18 11:25:00,345.81,345.9,345.68,345.9,800.0,333.4608,333.5476,333.3355,333.5476,800.0
2021-06-18 11:30:00,346.06,346.86,346.04,346.81,3018.0,333.7019,334.4733,333.6826,334.4251,3018.0
2021-06-18 11:35:00,346.91,347.2,346.91,347.2,600.0,334.5215,334.8012,334.5215,334.8012,600.0
2021-06-18 11:40:00,347.12,347.28,347.12,347.28,300.0,334.724,334.8783,334.724,334.8783,300.0
2021-06-18 11:45:00,347.26,347.45,347.17,347.45,600.0,334.859,335.0423,334.7723,335.0423,600.0
2021-06-18 11:50:00,347.58,348.06,347.55,347.81,2510.0,335.1676,335.6305,335.1387,335.3894,2510.0
2021-06-18 11:55:00,347.64,347.97,347.64,347.94,2022.0,335.2255,335.5437,335.2255,335.5148,2022.0
2021-06-18 12:00:00,347.91,347.93,347.6,347.77,2403.0,335.4858,335.5051,335.1869,335.3508,2403.0
2021-06-18 12:05:00,347.8,348.05,347.8,348.05,302.0,335.3798,335.6208,335.3798,335.6208,302.0
2021-06-18 12:10:00,348.37,348.57,348.27,348.57,1300.0,335.9294,336.1223,335.833,336.1223,1300.0
2021-06-18 12:15:00,348.7,349.1,348.7,348.94,2039.0,336.2476,336.6333,336.2476,336.4791,2039.0
2021-06-18 12:20:00,348.8,348.95,348.69,348.95,1208.0,336.344,336.4887,336.238,336.4887,1208.0
2021-06-18 12:25:00,348.97,348.97,348.88,348.93,400.0,336.508,336.508,336.4212,336.4694,400.0
2021-06-18 12:30:00,348.97,349.15,348.92,349.15,1450.0,336.508,336.6816,336.4598,336.6816,1450.0
2021-06-18 12:35:00,349.07,349.66,349.02,349.54,4400.0,336.6044,337.1733,336.5562,337.0576,4400.0
2021-06-18 12:40:00,349.57,349.57,349.27,349.28,2200.0,337.0866,337.0866,336.7973,336.8069,2200.0
2021-06-18 12:45:00,349.02,349.02,348.69,348.76,3100.0,336.5562,336.5562,336.238,336.3055,3100.0
2021-06-18 12:50:00,348.87,349.26,348.85,349.18,1801.0,336.4116,336.7876,336.3923,336.7105,1801.0
2021-06-18 12:55:00,349.44,349.58,349.44,349.58,400.0,336.9612,337.0962,336.9612,337.0962,400.0
2021-06-18 13:00:00,349.55,349.58,349.37,349.38,2480.0,337.0673,337.0962,336.8937,336.9033,2480.0
2021-06-18 13:05:00,349.52,349.59,349.4,349.56,1900.0,337.0383,337.1058,336.9226,337.0769,1900.0
2021-06-18 13:10:00,349.67,350.12,349.67,350.05,1125.0,337.183,337.6169,337.183,337.5494,1125.0
2021-06-18 13:15:00,350.02,350.15,349.76,349.88,1800.0,337.5205,337.6458,337.2698,337.3855,1800.0
2021-06-18 13:20:00,349.82,349.82,349.45,349.47,4922.0,337.3276,337.3276,336.9708,336.9901,4922.0
2021-06-18 13:25:00,349.35,349.35,349.01,349.15,4800.0,336.8744,336.8744,336.5466,336.6816,4800.0
2021-06-18 13:30:00,349.22,349.33,349.03,349.14,1550.0,336.7491,336.8551,336.5658,336.6719,1550.0
2021-06-18 13:35:00,349.3,349.34,349.13,349.19,3335.0,336.8262,336.8648,336.6623,336.7201,3335.0
2021-06-18 13:40:00,349.21,349.46,349.21,349.32,1304.0,336.7394,336.9805,336.7394,336.8455,1304.0
2021-06-18 13:45:00,349.27,349.3,348.97,349.05,5500.0,336.7973,336.8262,336.508,336.5851,5500.0
2021-06-18 13:50:00,349.05,349.24,349.05,349.24,1600.0,336.5851,336.7683,336.5851,336.7683,1600.0
2021-06-18 13:55:00,349.3,349.54,349.22,349.37,2102.0,336.8262,337.0576,336.7491,336.8937,2102.0
2021-06-18 14:00:00,349.49,349.76,349.38,349.7,2201.0,337.0094,337.2698,336.9033,337.2119,2201.0
2021-06-18 14:05:00,349.7,349.91,349.7,349.91,1504.0,337.2119,337.4144,337.2119,337.4144,1504.0
2021-06-18 14:10:00,349.87,350.33,349.74,350.2,2978.0,337.3758,337.8194,337.2505,337.6941,2978.0
2021-06-18 14:15:00,350.33,350.61,350.33,350.56,2441.0,337.8194,338.0894,337.8194,338.0412,2441.0
2021-06-18 14:20:00,350.61,350.77,350.6,350.62,1467.0,338.0894,338.2437,338.0798,338.0991,1467.0
2021-06-18 14:25:00,350.6,350.94,350.53,350.94,1502.0,338.0798,338.4076,338.0123,338.4076,1502.0
2021-06-18 14:30:00,350.79,351.16,350.78,350.91,3013.0,338.263,338.6198,338.2533,338.3787,3013.0
2021-06-18 14:35:00,351.11,351.21,350.4,350.4,3935.0,338.5716,338.668,337.8869,337.8869,3935.0
2021-06-18 14:40:00,350.49,350.84,350.45,350.58,3103.0,337.9737,338.3112,337.9351,338.0605,3103.0
2021-06-18 14:45:00,350.77,350.88,350.7,350.88,1441.0,338.2437,338.3498,338.1762,338.3498,1441.0
2021-06-18 14:50:00,350.93,351.11,350.88,351.03,2751.0,338.398,338.5716,338.3498,338.4944,2751.0
2021-06-18 14:55:00,351.19,351.37,351.06,351.37,2016.0,338.6487,338.8223,338.5233,338.8223,2016.0
2021-06-18 15:00:00,351.3,351.92,351.27,351.54,9127.0,338.7548,339.3526,338.7258,338.9862,9127.0
2021-06-18 15:05:00,351.7,351.81,351.47,351.81,3094.0,339.1405,339.2466,338.9187,339.2466,3094.0
2021-06-18 15:10:00,351.81,352.32,351.51,352.19,15669.0,339.2466,339.7383,338.9573,339.613,15669.0
2021-06-18 15:15:00,352.12,352.19,351.87,351.87,2140.0,339.5455,339.613,339.3044,339.3044,2140.0
2021-06-18 15:20:00,352.13,352.52,352.12,352.39,2285.0,339.5551,339.9312,339.5455,339.8058,2285.0
2021-06-18 15:25:00,352.56,352.56,351.88,351.88,4420.0,339.9698,339.9698,339.3141,339.3141,4420.0
2021-06-18 15:30:00,352.03,352.11,351.23,351.39,3259.0,339.4587,339.5358,338.6873,338.8416,3259.0
2021-06-18 15:35:00,351.42,351.43,351.12,351.33,3830.0,338.8705,338.8801,338.5812,338.7837,3830.0
2021-06-18 15:40:00,351.19,351.78,351.19,351.59,6949.0,338.6487,339.2176,338.6487,339.0344,6949.0
2021-06-18 15:45:00,351.63,351.79,350.86,351.11,8015.0,339.073,339.2273,338.3305,338.5716,8015.0
2021-06-18 15:50:00,350.57,350.57,349.75,349.75,19690.0,338.0508,338.0508,337.2601,337.2601,19690.0
2021-06-18 15:55:00,349.77,349.89,348.5,349.15,45850.0,337.2794,337.3951,336.0548,336.6816,45850.0
2021-06-21 09:30:00,350.52,350.6,348.2,348.68,18298.0,338.0026,338.0798,335.7655,336.2283,18298.0
2021-06-21 09:35:00,349.09,349.42,348.95,349.05,813.0,336.6237,336.9419,336.4887,336.5851,813.0
2021-06-21 09:40:00,349.72,349.92,348.44,349.9,2820.0,337.2312,337.4241,335.9969,337.4048,2820.0
2021-06-21 09:45:00,350.16,350.4,349.37,349.73,3702.0,337.6555,337.8869,336.8937,337.2408,3702.0
2021-06-21 09:50:00,349.47,350.29,348.89,350.2,2939.0,336.9901,337.7808,336.4308,337.6941,2939.0
2021-06-21 09:55:00,350.69,351.11,350.27,350.65,2921.0,338.1666,338.5716,337.7616,338.128,2921.0
2021-06-21 10:00:00,350.66,351.98,350.66,351.98,3561.0,338.1376,339.4105,338.1376,339.4105,3561.0
2021-06-21 10:05:00,352.0,352.0,351.01,351.01,5708.0,339.4298,339.4298,338.4751,338.4751,5708.0
2021-06-21 10:10:00,351.15,351.46,351.09,351.16,1917.0,338.6101,338.9091,338.5523,338.6198,1917.0
2021-06-21 10:15:00,351.11,351.57,350.97,351.56,2120.0,338.5716,339.0151,338.4366,339.0055,2120.0
2021-06-21 10:20:00,351.65,352.98,351.6,352.63,2102.0,339.0923,340.3748,339.0441,340.0373,2102.0
2021-06-21 10:25:00,352.64,353.73,352.47,353.61,3991.0,340.0469,341.098,339.883,340.9823,3991.0
2021-06-21 10:30:00,353.54,354.04,353.53,353.73,3800.0,340.9148,341.3969,340.9051,341.098,3800.0
2021-06-21 10:35:00,353.9,354.23,353.82,354.23,1238.0,341.2619,341.5801,341.1848,341.5801,1238.0
2021-06-21 10:40:00,354.4,354.41,353.82,353.83,3195.0,341.7441,341.7537,341.1848,341.1944,3195.0
2021-06-21 10:45:00,353.91,354.43,353.91,354.13,4151.0,341.2716,341.773,341.2716,341.4837,4151.0
2021-06-21 10:50:00,354.33,354.75,354.26,354.57,16145.0,341.6766,342.0816,341.6091,341.908,16145.0
2021-06-21 10:55:00,354.74,355.0,354.63,354.83,1600.0,342.0719,342.3226,341.9659,342.1587,1600.0
2021-06-21 11:00:00,354.88,355.2,354.74,355.14,1148.0,342.2069,342.5155,342.0719,342.4576,1148.0
2021-06-21 11:05:00,355.33,355.63,355.03,355.04,2301.0,342.6409,342.9301,342.3516,342.3612,2301.0
2021-06-21 11:10:00,355.1,355.33,354.81,354.84,2992.0,342.4191,342.6409,342.1394,342.1684,2992.0
2021-06-21 11:15:00,354.94,355.65,354.79,355.65,2298.0,342.2648,342.9494,342.1201,342.9494,2298.0
2021-06-21 11:20:00,355.62,355.92,355.58,355.78,1602.0,342.9205,343.2098,342.8819,343.0748,1602.0
2021-06-21 11:25:00,355.54,355.54,354.75,354.77,1634.0,342.8434,342.8434,342.0816,342.1009,1634.0
2021-06-21 11:30:00,354.87,355.23,354.8,355.22,1525.0,342.1973,342.5444,342.1298,342.5348,1525.0
2021-06-21 11:35:00,355.24,355.4,355.21,355.23,1010.0,342.5541,342.7084,342.5251,342.5444,1010.0
2021-06-21 11:40:00,355.11,355.2,354.79,354.81,1206.0,342.4287,342.5155,342.1201,342.1394,1206.0
2021-06-21 11:45:00,354.8,355.06,354.77,355.06,925.0,342.1298,342.3805,342.1009,342.3805,925.0
2021-06-21 11:50:00,355.16,355.23,354.98,354.98,1091.0,342.4769,342.5444,342.3034,342.3034,1091.0
2021-06-21 11:55:00,354.9,355.06,354.9,355.06,300.0,342.2262,342.3805,342.2262,342.3805,300.0
2021-06-21 12:00:00,355.12,355.34,354.83,355.21,1706.0,342.4384,342.6505,342.1587,342.5251,1706.0
2021-06-21 12:05:00,355.21,355.21,354.83,354.83,602.0,342.5251,342.5251,342.1587,342.1587,602.0
2021-06-21 12:10:00,354.97,355.08,354.93,354.93,1001.0,342.2937,342.3998,342.2551,342.2551,1001.0
2021-06-21 12:15:00,355.0,355.06,354.76,354.76,1477.0,342.3226,342.3805,342.0912,342.0912,1477.0
2021-06-21 12:20:00,354.6,354.6,354.36,354.4,400.0,341.9369,341.9369,341.7055,341.7441,400.0
2021-06-21 12:25:00,354.42,354.5,354.27,354.27,1674.0,341.7634,341.8405,341.6187,341.6187,1674.0
2021-06-21 12:30:00,354.49,354.55,354.31,354.31,543.0,341.8309,341.8887,341.6573,341.6573,543.0
2021-06-21 12:35:00,354.48,355.01,354.45,354.82,1110.0,341.8212,342.3323,341.7923,342.1491,1110.0
2021-06-21 12:40:00,354.81,355.07,354.75,355.07,1184.0,342.1394,342.3901,342.0816,342.3901,1184.0
2021-06-21 12:45:00,355.02,355.24,355.02,355.2,1007.0,342.3419,342.5541,342.3419,342.5155,1007.0
2021-06-21 12:50:00,354.99,355.29,354.98,355.29,3605.0,342.313,342.6023,342.3034,342.6023,3605.0
2021-06-21 12:55:00,355.43,355.43,355.19,355.4,658.0,342.7373,342.7373,342.5059,342.7084,658.0
2021-06-21 13:00:00,355.39,355.39,355.16,355.2,2000.0,342.6987,342.6987,342.4769,342.5155,2000.0
2021-06-21 13:05:00,355.2,355.2,354.91,355.05,1926.0,342.5155,342.5155,342.2359,342.3709,1926.0
2021-06-21 13:10:00,355.24,355.35,355.2,355.29,2207.0,342.5541,342.6601,342.5155,342.6023,2207.0
2021-06-21 13:15:00,355.3,355.56,355.15,355.15,2616.0,342.6119,342.8626,342.4673,342.4673,2616.0
2021-06-21 13:20:00,354.96,355.08,354.87,354.93,6551.0,342.2841,342.3998,342.1973,342.2551,6551.0
2021-06-21 13:25:00,355.01,355.02,354.73,354.73,1100.0,342.3323,342.3419,342.0623,342.0623,1100.0
2021-06-21 13:30:00,354.68,354.75,354.68,354.75,400.0,342.0141,342.0816,342.0141,342.0816,400.0
2021-06-21 13:35:00,354.68,354.93,354.52,354.93,1632.0,342.0141,342.2551,341.8598,342.2551,1632.0
2021-06-21 13:40:00,355.08,355.22,354.92,355.22,2383.0,342.3998,342.5348,342.2455,342.5348,2383.0
2021-06-21 13:45:00,355.04,355.3,355.0,355.3,2287.0,342.3612,342.6119,342.3226,342.6119,2287.0
2021-06-21 13:50:00,355.34,355.5,355.34,355.4,1890.0,342.6505,342.8048,342.6505,342.7084,1890.0
2021-06-21 13:55:00,355.46,355.46,355.16,355.28,1099.0,342.7662,342.7662,342.4769,342.5926,1099.0
2021-06-21 14:00:00,355.38,355.39,355.32,355.32,996.0,342.6891,342.6987,342.6312,342.6312,996.0
2021-06-21 14:05:00,355.15,355.22,355.15,355.22,300.0,342.4673,342.5348,342.4673,342.5348,300.0
2021-06-21 14:10:00,355.11,355.11,354.92,354.99,900.0,342.4287,342.4287,342.2455,342.313,900.0
2021-06-21 14:15:00,354.9,354.9,354.89,354.89,405.0,342.2262,342.2262,342.2166,342.2166,405.0
2021-06-21 14:20:00,354.79,354.96,354.79,354.89,1101.0,342.1201,342.2841,342.1201,342.2166,1101.0
2021-06-21 14:25:00,354.81,354.81,354.55,354.65,1428.0,342.1394,342.1394,341.8887,341.9851,1428.0
2021-06-21 14:30:00,354.69,354.88,354.63,354.88,737.0,342.0237,342.2069,341.9659,342.2069,737.0
2021-06-21 14:35:00,354.79,355.05,354.79,354.97,1515.0,342.1201,342.3709,342.1201,342.2937,1515.0
2021-06-21 14:40:00,354.96,354.98,354.83,354.96,1241.0,342.2841,342.3034,342.1587,342.2841,1241.0
2021-06-21 14:45:00,355.04,355.04,354.71,354.71,1325.0,342.3612,342.3612,342.043,342.043,1325.0
2021-06-21 14:50:00,354.87,355.04,354.86,355.04,714.0,342.1973,342.3612,342.1876,342.3612,714.0
2021-06-21 14:55:00,355.16,355.48,354.93,354.93,1849.0,342.4769,342.7855,342.2551,342.2551,1849.0
2021-06-21 15:00:00,354.93,355.35,354.93,355.33,1802.0,342.2551,342.6601,342.2551,342.6409,1802.0
2021-06-21 15:05:00,355.35,355.65,355.35,355.65,1776.0,342.6601,342.9494,342.6601,342.9494,1776.0
2021-06-21 15:10:00,355.63,355.63,355.5,355.51,811.0,342.9301,342.9301,342.8048,342.8144,811.0
2021-06-21 15:15:00,355.49,355.69,355.41,355.59,2260.0,342.7951,342.988,342.718,342.8916,2260.0
2021-06-21 15:20:00,355.44,355.75,355.44,355.69,1507.0,342.7469,343.0459,342.7469,342.988,1507.0
2021-06-21 15:25:00,355.59,355.59,355.34,355.55,1071.0,342.8916,342.8916,342.6505,342.853,1071.0
2021-06-21 15:30:00,355.64,355.75,355.56,355.6,3408.0,342.9398,343.0459,342.8626,342.9012,3408.0
2021-06-21 15:35:00,355.65,355.69,355.51,355.62,2247.0,342.9494,342.988,342.8144,342.9205,2247.0
2021-06-21 15:40:00,355.66,355.68,355.18,355.33,4757.0,342.9591,342.9784,342.4962,342.6409,4757.0
2021-06-21 15:45:00,355.46,355.59,355.35,355.5,5618.0,342.7662,342.8916,342.6601,342.8048,5618.0
2021-06-21 15:50:00,355.58,355.63,355.13,355.49,5403.0,342.8819,342.9301,342.448,342.7951,5403.0
2021-06-21 15:55:00,355.56,355.73,355.1,355.6,18802.0,342.8626,343.0266,342.4191,342.9012,18802.0
2021-06-22 09:30:00,355.65,355.65,354.47,355.33,9897.0,342.9494,342.9494,341.8116,342.6409,9897.0
2021-06-22 09:35:00,355.61,356.48,355.58,356.48,2365.0,342.9109,343.7498,342.8819,343.7498,2365.0
2021-06-22 09:40:00,356.48,356.7,356.22,356.54,2307.0,343.7498,343.9619,343.4991,343.8076,2307.0
2021-06-22 09:45:00,356.85,356.85,355.51,355.51,2614.0,344.1066,344.1066,342.8144,342.8144,2614.0
2021-06-22 09:50:00,355.29,356.1,355.29,355.86,3348.0,342.6023,343.3834,342.6023,343.1519,3348.0
2021-06-22 09:55:00,356.08,357.0,356.04,356.86,5040.0,343.3641,344.2512,343.3255,344.1162,5040.0
2021-06-22 10:00:00,356.95,357.17,356.75,356.95,11000.0,344.203,344.4151,344.0101,344.203,11000.0
2021-06-22 10:05:00,357.08,357.54,357.01,357.5,1625.0,344.3284,344.7719,344.2609,344.7334,1625.0
2021-06-22 10:10:00,357.27,357.44,357.07,357.15,4730.0,344.5116,344.6755,344.3187,344.3959,4730.0
2021-06-22 10:15:00,357.27,357.61,357.23,357.35,7342.0,344.5116,344.8394,344.473,344.5887,7342.0
2021-06-22 10:20:00,357.39,357.7,357.19,357.62,4680.0,344.6273,344.9262,344.4344,344.8491,4680.0
2021-06-22 10:25:00,357.64,358.07,357.6,357.6,8805.0,344.8684,345.283,344.8298,344.8298,8805.0
2021-06-22 10:30:00,357.76,357.86,357.59,357.65,3512.0,344.9841,345.0805,344.8202,344.878,3512.0
2021-06-22 10:35:00,357.81,358.35,357.81,357.99,11884.0,345.0323,345.553,345.0323,345.2059,11884.0
2021-06-22 10:40:00,358.1,358.12,357.89,357.95,2379.0,345.3119,345.3312,345.1094,345.1673,2379.0
2021-06-22 10:45:00,358.16,358.19,357.91,357.95,6795.0,345.3698,345.3987,345.1287,345.1673,6795.0
2021-06-22 10:50:00,358.15,358.52,358.06,358.09,5605.0,345.3602,345.7169,345.2734,345.3023,5605.0
2021-06-22 10:55:00,358.09,358.29,357.98,358.01,6710.0,345.3023,345.4952,345.1962,345.2252,6710.0
2021-06-22 11:00:00,358.07,358.09,357.23,357.24,3343.0,345.283,345.3023,344.473,344.4827,3343.0
2021-06-22 11:05:00,357.25,357.66,357.19,357.57,2546.0,344.4923,344.8877,344.4344,344.8009,2546.0
2021-06-22 11:10:00,357.87,358.05,357.8,357.99,3983.0,345.0902,345.2637,345.0227,345.2059,3983.0
2021-06-22 11:15:00,357.99,358.02,357.5,357.83,13055.0,345.2059,345.2348,344.7334,345.0516,13055.0
2021-06-22 11:20:00,357.75,357.8,357.64,357.64,2664.0,344.9744,345.0227,344.8684,344.8684,2664.0
2021-06-22 11:25:00,357.52,358.56,357.52,358.56,1500.0,344.7527,345.7555,344.7527,345.7555,1500.0
2021-06-22 11:30:00,358.42,358.94,358.42,358.94,2307.0,345.6205,346.1219,345.6205,346.1219,2307.0
2021-06-22 11:35:00,359.02,359.27,359.02,359.27,1200.0,346.1991,346.4402,346.1991,346.4402,1200.0
2021-06-22 11:40:00,359.41,359.49,358.97,358.97,5814.0,346.5752,346.6523,346.1509,346.1509,5814.0
2021-06-22 11:45:00,358.94,359.36,358.94,359.09,2607.0,346.1219,346.5269,346.1219,346.2666,2607.0
2021-06-22 11:50:00,359.03,359.35,359.03,359.25,1800.0,346.2087,346.5173,346.2087,346.4209,1800.0
2021-06-22 11:55:00,359.13,359.42,359.05,359.36,2698.0,346.3052,346.5848,346.228,346.5269,2698.0
2021-06-22 12:00:00,359.46,359.46,359.16,359.19,1204.0,346.6234,346.6234,346.3341,346.363,1204.0
2021-06-22 12:05:00,359.37,359.51,359.21,359.21,1292.0,346.5366,346.6716,346.3823,346.3823,1292.0
2021-06-22 12:10:00,359.4,359.4,359.37,359.37,500.0,346.5655,346.5655,346.5366,346.5366,500.0
2021-06-22 12:15:00,359.21,359.25,359.08,359.08,1230.0,346.3823,346.4209,346.2569,346.2569,1230.0
2021-06-22 12:20:00,359.1,359.32,359.04,359.32,1201.0,346.2762,346.4884,346.2184,346.4884,1201.0
2021-06-22 12:25:00,359.23,359.23,359.13,359.13,1257.0,346.4016,346.4016,346.3052,346.3052,1257.0
2021-06-22 12:30:00,359.17,359.23,358.72,358.72,1800.0,346.3437,346.4016,345.9098,345.9098,1800.0
2021-06-22 12:35:00,358.71,359.05,358.61,359.01,4278.0,345.9002,346.228,345.8037,346.1894,4278.0
2021-06-22 12:40:00,358.95,358.95,358.41,358.41,906.0,346.1316,346.1316,345.6109,345.6109,906.0
2021-06-22 12:45:00,358.52,358.53,358.0,358.0,2504.0,345.7169,345.7266,345.2155,345.2155,2504.0
2021-06-22 12:50:00,358.1,358.48,358.09,358.48,1300.0,345.3119,345.6784,345.3023,345.6784,1300.0
2021-06-22 12:55:00,358.62,358.62,358.34,358.35,1701.0,345.8134,345.8134,345.5434,345.553,1701.0
2021-06-22 13:00:00,358.39,358.4,358.18,358.37,1451.0,345.5916,345.6012,345.3891,345.5723,1451.0
2021-06-22 13:05:00,358.43,358.53,358.38,358.39,1543.0,345.6302,345.7266,345.5819,345.5916,1543.0
2021-06-22 13:10:00,358.41,358.51,358.4,358.45,800.0,345.6109,345.7073,345.6012,345.6494,800.0
2021-06-22 13:15:00,358.45,358.53,358.31,358.47,2914.0,345.6494,345.7266,345.5144,345.6687,2914.0
2021-06-22 13:20:00,358.44,358.61,358.44,358.56,749.0,345.6398,345.8037,345.6398,345.7555,749.0
2021-06-22 13:25:00,358.61,358.78,358.51,358.52,2085.0,345.8037,345.9677,345.7073,345.7169,2085.0
2021-06-22 13:30:00,358.47,358.65,358.46,358.47,1926.0,345.6687,345.8423,345.6591,345.6687,1926.0
2021-06-22 13:35:00,358.43,358.78,358.25,358.78,1300.0,345.6302,345.9677,345.4566,345.9677,1300.0
2021-06-22 13:40:00,358.67,358.79,358.63,358.63,1201.0,345.8616,345.9773,345.823,345.823,1201.0
2021-06-22 13:45:00,358.72,359.0,358.72,358.92,562.0,345.9098,346.1798,345.9098,346.1027,562.0
2021-06-22 13:50:00,358.97,358.98,358.81,358.84,1882.0,346.1509,346.1605,345.9966,346.0255,1882.0
2021-06-22 13:55:00,358.91,358.98,358.56,358.86,3707.0,346.093,346.1605,345.7555,346.0448,3707.0
2021-06-22 14:00:00,358.85,358.9,358.54,358.68,3087.0,346.0352,346.0834,345.7362,345.8712,3087.0
2021-06-22 14:05:00,358.69,358.75,358.66,358.67,1008.0,345.8809,345.9387,345.8519,345.8616,1008.0
2021-06-22 14:10:00,358.63,358.78,358.56,358.65,813.0,345.823,345.9677,345.7555,345.8423,813.0
2021-06-22 14:15:00,358.65,359.16,358.65,359.03,3108.0,345.8423,346.3341,345.8423,346.2087,3108.0
2021-06-22 14:20:00,359.08,359.17,358.83,358.83,5237.0,346.2569,346.3437,346.0159,346.0159,5237.0
2021-06-22 14:25:00,358.86,358.86,358.25,358.25,4365.0,346.0448,346.0448,345.4566,345.4566,4365.0
2021-06-22 14:30:00,358.27,358.74,358.17,358.74,3717.0,345.4759,345.9291,345.3794,345.9291,3717.0
2021-06-22 14:35:00,358.85,359.19,358.81,359.19,1176.0,346.0352,346.363,345.9966,346.363,1176.0
2021-06-22 14:40:00,359.27,359.3,359.15,359.24,2503.0,346.4402,346.4691,346.3244,346.4112,2503.0
2021-06-22 14:45:00,359.3,359.3,359.17,359.28,1572.0,346.4691,346.4691,346.3437,346.4498,1572.0
2021-06-22 14:50:00,359.36,359.36,359.22,359.36,1300.0,346.5269,346.5269,346.3919,346.5269,1300.0
2021-06-22 14:55:00,359.26,359.52,359.07,359.38,2994.0,346.4305,346.6812,346.2473,346.5462,2994.0
2021-06-22 15:00:00,359.42,359.63,359.4,359.5,3082.0,346.5848,346.7873,346.5655,346.6619,3082.0
2021-06-22 15:05:00,359.41,359.41,359.03,359.17,2750.0,346.5752,346.5752,346.2087,346.3437,2750.0
2021-06-22 15:10:00,359.26,359.38,359.22,359.25,3170.0,346.4305,346.5462,346.3919,346.4209,3170.0
2021-06-22 15:15:00,359.23,359.29,358.8,358.84,4265.0,346.4016,346.4594,345.9869,346.0255,4265.0
2021-06-22 15:20:00,358.91,359.07,358.87,358.97,2300.0,346.093,346.2473,346.0544,346.1509,2300.0
2021-06-22 15:25:00,359.01,359.1,358.88,359.02,5034.0,346.1894,346.2762,346.0641,346.1991,5034.0
2021-06-22 15:30:00,359.01,359.45,359.01,359.45,2931.0,346.1894,346.6137,346.1894,346.6137,2931.0
2021-06-22 15:35:00,359.45,359.79,359.43,359.75,3800.0,346.6137,346.9416,346.5944,346.903,3800.0
2021-06-22 15:40:00,359.72,359.92,359.66,359.87,11920.0,346.8741,347.0669,346.8162,347.0187,11920.0
2021-06-22 15:45:00,359.84,360.29,359.79,360.29,10212.0,346.9898,347.4237,346.9416,347.4237,10212.0
2021-06-22 15:50:00,360.23,360.3,359.85,360.3,16070.0,347.3659,347.4334,346.9994,347.4334,16070.0
2021-06-22 15:55:00,360.15,360.34,359.49,359.49,30046.0,347.2887,347.4719,346.6523,346.6523,30046.0
2021-06-23 09:30:00,361.08,362.49,359.62,360.22,11284.0,348.1855,349.5452,346.7777,347.3562,11284.0
2021-06-23 09:35:00,360.37,360.37,359.93,360.07,1630.0,347.5009,347.5009,347.0766,347.2116,1630.0
2021-06-23 09:40:00,359.24,359.67,359.08,359.67,1538.0,346.4112,346.8259,346.2569,346.8259,1538.0
2021-06-23 09:45:00,359.76,360.34,359.76,359.84,3079.0,346.9127,347.4719,346.9127,346.9898,3079.0
2021-06-23 09:50:00,359.93,360.17,359.77,360.1,1319.0,347.0766,347.308,346.9223,347.2405,1319.0
2021-06-23 09:55:00,360.35,360.42,360.16,360.17,13260.0,347.4816,347.5491,347.2984,347.308,13260.0
2021-06-23 10:00:00,360.24,360.31,359.68,359.99,6437.0,347.3755,347.443,346.8355,347.1344,6437.0
2021-06-23 10:05:00,360.09,360.57,360.0,360.57,2602.0,347.2309,347.6937,347.1441,347.6937,2602.0
2021-06-23 10:10:00,360.45,361.17,360.43,361.17,1660.0,347.578,348.2723,347.5587,348.2723,1660.0
2021-06-23 10:15:00,361.04,361.23,360.95,360.95,6319.0,348.1469,348.3302,348.0602,348.0602,6319.0
2021-06-23 10:20:00,360.85,360.91,360.56,360.59,3208.0,347.9637,348.0216,347.6841,347.713,3208.0
2021-06-23 10:25:00,360.56,360.82,360.4,360.54,4430.0,347.6841,347.9348,347.5298,347.6648,4430.0
2021-06-23 10:30:00,360.53,360.76,360.26,360.75,2781.0,347.6552,347.8769,347.3948,347.8673,2781.0
2021-06-23 10:35:00,361.09,361.59,361.03,361.59,3693.0,348.1952,348.6773,348.1373,348.6773,3693.0
2021-06-23 10:40:00,361.56,361.57,361.21,361.43,2705.0,348.6484,348.658,348.3109,348.523,2705.0
2021-06-23 10:45:00,361.36,361.38,360.99,360.99,7422.0,348.4555,348.4748,348.0987,348.0987,7422.0
2021-06-23 10:50:00,360.89,361.03,360.79,361.0,1410.0,348.0023,348.1373,347.9059,348.1084,1410.0
2021-06-23 10:55:00,360.94,361.07,360.9,360.97,1300.0,348.0505,348.1759,348.0119,348.0794,1300.0
2021-06-23 11:00:00,361.02,361.12,360.51,360.69,3655.0,348.1277,348.2241,347.6359,347.8094,3655.0
2021-06-23 11:05:00,360.61,360.64,360.3,360.39,3005.0,347.7323,347.7612,347.4334,347.5202,3005.0
2021-06-23 11:10:00,360.35,360.69,360.35,360.69,2009.0,347.4816,347.8094,347.4816,347.8094,2009.0
2021-06-23 11:15:00,360.65,360.65,360.35,360.35,2440.0,347.7709,347.7709,347.4816,347.4816,2440.0
2021-06-23 11:20:00,360.33,360.56,360.31,360.56,2226.0,347.4623,347.6841,347.443,347.6841,2226.0
2021-06-23 11:25:00,360.59,360.95,360.53,360.82,2319.0,347.713,348.0602,347.6552,347.9348,2319.0
2021-06-23 11:30:00,360.98,361.28,360.94,361.07,2049.0,348.0891,348.3784,348.0505,348.1759,2049.0
2021-06-23 11:35:00,361.05,361.27,360.97,361.25,2650.0,348.1566,348.3687,348.0794,348.3494,2650.0
2021-06-23 11:40:00,361.23,361.39,361.18,361.31,865.0,348.3302,348.4845,348.2819,348.4073,865.0
2021-06-23 11:45:00,361.38,361.38,361.14,361.14,1414.0,348.4748,348.4748,348.2434,348.2434,1414.0
2021-06-23 11:50:00,361.09,361.19,361.04,361.1,2253.0,348.1952,348.2916,348.1469,348.2048,2253.0
2021-06-23 11:55:00,360.92,360.95,360.74,360.74,800.0,348.0312,348.0602,347.8577,347.8577,800.0
2021-06-23 12:00:00,360.53,360.86,360.52,360.81,4585.0,347.6552,347.9734,347.6455,347.9252,4585.0
2021-06-23 12:05:00,360.81,360.86,360.8,360.81,1500.0,347.9252,347.9734,347.9155,347.9252,1500.0
2021-06-23 12:10:00,360.74,360.74,360.61,360.61,669.0,347.8577,347.8577,347.7323,347.7323,669.0
2021-06-23 12:15:00,360.49,360.57,360.43,360.43,600.0,347.6166,347.6937,347.5587,347.5587,600.0
2021-06-23 12:20:00,360.48,360.49,360.0,360.1,2980.0,347.6069,347.6166,347.1441,347.2405,2980.0
2021-06-23 12:25:00,360.15,360.15,359.87,359.9,2011.0,347.2887,347.2887,347.0187,347.0477,2011.0
2021-06-23 12:30:00,359.67,359.93,359.67,359.88,607.0,346.8259,347.0766,346.8259,347.0284,607.0
2021-06-23 12:35:00,359.84,359.84,359.58,359.58,1061.0,346.9898,346.9898,346.7391,346.7391,1061.0
2021-06-23 12:40:00,359.55,359.75,359.47,359.75,2800.0,346.7102,346.903,346.633,346.903,2800.0
2021-06-23 12:45:00,359.7,359.85,359.7,359.85,400.0,346.8548,346.9994,346.8548,346.9994,400.0
2021-06-23 12:50:00,359.92,359.92,359.78,359.82,1380.0,347.0669,347.0669,346.9319,346.9705,1380.0
2021-06-23 12:55:00,359.74,359.83,359.6,359.79,900.0,346.8934,346.9802,346.7584,346.9416,900.0
2021-06-23 13:00:00,359.93,360.05,359.93,359.97,945.0,347.0766,347.1923,347.0766,347.1152,945.0
2021-06-23 13:05:00,359.42,359.42,359.29,359.33,1040.0,346.5848,346.5848,346.4594,346.498,1040.0
2021-06-23 13:10:00,359.41,359.46,359.13,359.13,2462.0,346.5752,346.6234,346.3052,346.3052,2462.0
2021-06-23 13:15:00,359.32,359.35,359.01,359.03,1100.0,346.4884,346.5173,346.1894,346.2087,1100.0
2021-06-23 13:20:00,359.04,359.12,359.04,359.12,200.0,346.2184,346.2955,346.2184,346.2955,200.0
2021-06-23 13:25:00,359.03,359.12,359.03,359.12,500.0,346.2087,346.2955,346.2087,346.2955,500.0
2021-06-23 13:30:00,359.11,359.19,359.1,359.16,802.0,346.2859,346.363,346.2762,346.3341,802.0
2021-06-23 13:35:00,359.05,359.16,358.78,358.78,1505.0,346.228,346.3341,345.9677,345.9677,1505.0
2021-06-23 13:40:00,358.66,358.94,358.6,358.77,1702.0,345.8519,346.1219,345.7941,345.958,1702.0
2021-06-23 13:45:00,358.81,358.82,358.68,358.68,1076.0,345.9966,346.0062,345.8712,345.8712,1076.0
2021-06-23 13:50:00,358.73,358.73,358.52,358.53,3500.0,345.9194,345.9194,345.7169,345.7266,3500.0
2021-06-23 13:55:00,358.45,358.45,358.22,358.22,2673.0,345.6494,345.6494,345.4277,345.4277,2673.0
2021-06-23 14:00:00,358.25,358.25,357.83,357.83,900.0,345.4566,345.4566,345.0516,345.0516,900.0
2021-06-23 14:05:00,357.96,358.02,357.73,357.94,896.0,345.1769,345.2348,344.9552,345.1577,896.0
2021-06-23 14:10:00,358.07,358.2,358.07,358.1,449.0,345.283,345.4084,345.283,345.3119,449.0
2021-06-23 14:15:00,357.97,358.16,357.93,358.16,901.0,345.1866,345.3698,345.148,345.3698,901.0
2021-06-23 14:20:00,358.06,358.22,358.06,358.07,1621.0,345.2734,345.4277,345.2734,345.283,1621.0
2021-06-23 14:25:00,357.96,358.19,357.94,358.15,1672.0,345.1769,345.3987,345.1577,345.3602,1672.0
2021-06-23 14:30:00,358.16,358.18,358.08,358.18,1147.0,345.3698,345.3891,345.2927,345.3891,1147.0
2021-06-23 14:35:00,358.23,358.3,358.23,358.29,832.0,345.4373,345.5048,345.4373,345.4952,832.0
2021-06-23 14:40:00,358.77,358.82,358.62,358.62,1756.0,345.958,346.0062,345.8134,345.8134,1756.0
2021-06-23 14:45:00,358.45,358.52,358.19,358.19,1500.0,345.6494,345.7169,345.3987,345.3987,1500.0
2021-06-23 14:50:00,358.35,358.44,358.35,358.37,1125.0,345.553,345.6398,345.553,345.5723,1125.0
2021-06-23 14:55:00,358.36,358.38,358.2,358.35,2242.0,345.5627,345.5819,345.4084,345.553,2242.0
2021-06-23 15:00:00,358.32,358.35,358.06,358.15,2513.0,345.5241,345.553,345.2734,345.3602,2513.0
2021-06-23 15:05:00,358.19,358.19,357.78,357.86,1210.0,345.3987,345.3987,345.0034,345.0805,1210.0
2021-06-23 15:10:00,357.92,358.1,357.91,358.05,2611.0,345.1384,345.3119,345.1287,345.2637,2611.0
2021-06-23 15:15:00,358.11,358.34,358.1,358.31,1307.0,345.3216,345.5434,345.3119,345.5144,1307.0
2021-06-23 15:20:00,358.29,358.39,358.07,358.07,1827.0,345.4952,345.5916,345.283,345.283,1827.0
2021-06-23 15:25:00,358.05,358.19,358.05,358.08,3426.0,345.2637,345.3987,345.2637,345.2927,3426.0
2021-06-23 15:30:00,358.02,358.12,357.89,357.89,2251.0,345.2348,345.3312,345.1094,345.1094,2251.0
2021-06-23 15:35:00,358.03,358.11,357.89,358.08,3303.0,345.2444,345.3216,345.1094,345.2927,3303.0
2021-06-23 15:40:00,358.15,358.53,358.15,358.39,2578.0,345.3602,345.7266,345.3602,345.5916,2578.0
2021-06-23 15:45:00,358.39,358.48,357.79,357.79,6776.0,345.5916,345.6784,345.013,345.013,6776.0
2021-06-23 15:50:00,357.6,357.89,357.51,357.71,5461.0,344.8298,345.1094,344.743,344.9359,5461.0
2021-06-23 15:55:00,357.66,357.79,357.3,357.61,16469.0,344.8877,345.013,344.5405,344.8394,16469.0
2021-06-24 09:30:00,360.22,361.96,358.07,361.87,16961.0,347.3562,349.0341,345.283,348.9473,16961.0
2021-06-24 09:35:00,361.9,361.95,361.02,361.02,3768.0,348.9762,349.0245,348.1277,348.1277,3768.0
2021-06-24 09:40:00,360.61,360.68,359.92,359.92,2426.0,347.7323,347.7998,347.0669,347.0669,2426.0
2021-06-24 09:45:00,359.89,360.53,359.89,360.25,3201.0,347.038,347.6552,347.038,347.3852,3201.0
2021-06-24 09:50:00,360.49,362.04,360.49,361.69,11541.0,347.6166,349.1112,347.6166,348.7737,11541.0
2021-06-24 09:55:00,361.76,361.76,361.03,361.41,2292.0,348.8412,348.8412,348.1373,348.5037,2292.0
2021-06-24 10:00:00,361.57,361.57,360.74,361.18,5898.0,348.658,348.658,347.8577,348.2819,5898.0
2021-06-24 10:05:00,361.27,361.3,360.78,360.78,4363.0,348.3687,348.3977,347.8962,347.8962,4363.0
2021-06-24 10:10:00,360.74,360.93,360.21,360.21,3222.0,347.8577,348.0409,347.3466,347.3466,3222.0
2021-06-24 10:15:00,360.59,360.84,360.38,360.84,1604.0,347.713,347.9541,347.5105,347.9541,1604.0
2021-06-24 10:20:00,360.81,360.99,360.54,360.8,2689.0,347.9252,348.0987,347.6648,347.9155,2689.0
2021-06-24 10:25:00,360.64,361.02,360.64,360.96,1462.0,347.7612,348.1277,347.7612,348.0698,1462.0
2021-06-24 10:30:00,361.0,361.15,360.87,361.01,2638.0,348.1084,348.253,347.983,348.118,2638.0
2021-06-24 10:35:00,361.03,361.21,361.03,361.17,602.0,348.1373,348.3109,348.1373,348.2723,602.0
2021-06-24 10:40:00,361.18,361.42,361.08,361.12,2201.0,348.2819,348.5134,348.1855,348.2241,2201.0
2021-06-24 10:45:00,360.98,361.3,360.98,361.3,2223.0,348.0891,348.3977,348.0891,348.3977,2223.0
2021-06-24 10:50:00,361.25,361.45,361.17,361.18,1412.0,348.3494,348.5423,348.2723,348.2819,1412.0
2021-06-24 10:55:00,361.29,361.42,361.15,361.31,710.0,348.388,348.5134,348.253,348.4073,710.0
2021-06-24 11:00:00,361.13,361.49,361.12,361.43,2657.0,348.2337,348.5809,348.2241,348.523,2657.0
2021-06-24 11:05:00,361.58,361.86,361.56,361.56,706.0,348.6677,348.9377,348.6484,348.6484,706.0
2021-06-24 11:10:00,361.74,361.93,361.56,361.63,2400.0,348.822,349.0052,348.6484,348.7159,2400.0
2021-06-24 11:15:00,361.53,361.53,360.85,360.89,1900.0,348.6195,348.6195,347.9637,348.0023,1900.0
2021-06-24 11:20:00,360.85,360.85,360.23,360.41,2706.0,347.9637,347.9637,347.3659,347.5394,2706.0
2021-06-24 11:25:00,360.42,360.57,360.29,360.29,2678.0,347.5491,347.6937,347.4237,347.4237,2678.0
2021-06-24 11:30:00,360.4,360.86,360.25,360.86,2662.0,347.5298,347.9734,347.3852,347.9734,2662.0
2021-06-24 11:35:00,360.79,360.79,360.37,360.5,1401.0,347.9059,347.9059,347.5009,347.6262,1401.0
2021-06-24 11:40:00,360.37,360.62,360.09,360.6,2772.0,347.5009,347.7419,347.2309,347.7227,2772.0
2021-06-24 11:45:00,360.61,360.79,360.41,360.69,1400.0,347.7323,347.9059,347.5394,347.8094,1400.0
2021-06-24 11:50:00,360.83,360.85,360.61,360.73,2405.0,347.9444,347.9637,347.7323,347.848,2405.0
2021-06-24 11:55:00,360.67,360.79,360.27,360.27,1013.0,347.7902,347.9059,347.4044,347.4044,1013.0
2021-06-24 12:00:00,360.4,360.59,360.4,360.59,834.0,347.5298,347.713,347.5298,347.713,834.0
2021-06-24 12:05:00,360.77,361.77,360.72,361.77,3271.0,347.8866,348.8509,347.8384,348.8509,3271.0
2021-06-24 12:10:00,361.7,362.13,361.49,361.81,1719.0,348.7834,349.198,348.5809,348.8895,1719.0
2021-06-24 12:15:00,361.77,361.77,361.69,361.69,300.0,348.8509,348.8509,348.7737,348.7737,300.0
2021-06-24 12:20:00,361.73,361.93,361.73,361.93,205.0,348.8123,349.0052,348.8123,349.0052,205.0
2021-06-24 12:25:00,361.78,362.12,361.73,362.12,2852.0,348.8605,349.1884,348.8123,349.1884,2852.0
2021-06-24 12:30:00,362.1,362.17,361.96,362.17,1600.0,349.1691,349.2366,349.0341,349.2366,1600.0
2021-06-24 12:35:00,361.88,362.06,361.74,361.82,2092.0,348.957,349.1305,348.822,348.8991,2092.0
2021-06-24 12:40:00,361.83,361.84,361.6,361.63,2281.0,348.9087,348.9184,348.687,348.7159,2281.0
2021-06-24 12:45:00,361.5,361.55,361.44,361.44,302.0,348.5905,348.6387,348.5327,348.5327,302.0
2021-06-24 12:50:00,361.47,361.47,361.47,361.47,100.0,348.5616,348.5616,348.5616,348.5616,100.0
2021-06-24 12:55:00,361.61,361.7,361.61,361.63,712.0,348.6966,348.7834,348.6966,348.7159,712.0
2021-06-24 13:00:00,361.85,362.26,361.85,361.99,1400.0,348.928,349.3234,348.928,349.063,1400.0
2021-06-24 13:05:00,361.85,362.12,361.84,362.12,701.0,348.928,349.1884,348.9184,349.1884,701.0
2021-06-24 13:10:00,362.15,362.15,362.01,362.03,400.0,349.2173,349.2173,349.0823,349.1016,400.0
2021-06-24 13:15:00,362.09,362.09,361.9,361.9,400.0,349.1595,349.1595,348.9762,348.9762,400.0
2021-06-24 13:20:00,361.67,361.67,361.44,361.51,2895.0,348.7545,348.7545,348.5327,348.6002,2895.0
2021-06-24 13:25:00,361.57,361.75,361.48,361.54,4271.0,348.658,348.8316,348.5712,348.6291,4271.0
2021-06-24 13:30:00,361.62,361.63,361.34,361.39,3000.0,348.7062,348.7159,348.4362,348.4845,3000.0
2021-06-24 13:35:00,361.38,361.38,361.24,361.25,901.0,348.4748,348.4748,348.3398,348.3494,901.0
2021-06-24 13:40:00,361.34,361.48,361.25,361.42,2582.0,348.4362,348.5712,348.3494,348.5134,2582.0
2021-06-24 13:45:00,361.35,361.48,361.32,361.4,9919.0,348.4459,348.5712,348.4169,348.4941,9919.0
2021-06-24 13:50:00,361.5,361.77,361.44,361.59,3100.0,348.5905,348.8509,348.5327,348.6773,3100.0
2021-06-24 13:55:00,361.59,361.59,361.59,361.59,0.0,348.6773,348.6773,348.6773,348.6773,0.0
2021-06-24 14:00:00,362.03,362.24,362.02,362.24,516.0,349.1016,349.3041,349.092,349.3041,516.0
2021-06-24 14:05:00,362.34,362.43,362.08,362.21,6225.0,349.4005,349.4873,349.1498,349.2752,6225.0
2021-06-24 14:10:00,362.29,362.56,362.29,362.52,1042.0,349.3523,349.6127,349.3523,349.5741,1042.0
2021-06-24 14:15:00,362.49,362.56,362.46,362.55,1461.0,349.5452,349.6127,349.5162,349.603,1461.0
2021-06-24 14:20:00,362.6,362.6,362.53,362.6,300.0,349.6512,349.6512,349.5837,349.6512,300.0
2021-06-24 14:25:00,362.6,362.6,362.6,362.6,0.0,349.6512,349.6512,349.6512,349.6512,0.0
2021-06-24 14:30:00,362.47,362.54,362.35,362.54,1806.0,349.5259,349.5934,349.4102,349.5934,1806.0
2021-06-24 14:35:00,362.75,362.77,362.66,362.74,1147.0,349.7959,349.8152,349.7091,349.7862,1147.0
2021-06-24 14:40:00,362.63,362.63,362.59,362.59,300.0,349.6802,349.6802,349.6416,349.6416,300.0
2021-06-24 14:45:00,362.59,362.76,362.37,362.37,3100.0,349.6416,349.8055,349.4295,349.4295,3100.0
2021-06-24 14:50:00,362.39,362.39,362.08,362.08,1100.0,349.4487,349.4487,349.1498,349.1498,1100.0
2021-06-24 14:55:00,362.22,362.22,361.98,362.01,1205.0,349.2848,349.2848,349.0534,349.0823,1205.0
2021-06-24 15:00:00,362.1,362.11,361.72,361.73,1622.0,349.1691,349.1787,348.8027,348.8123,1622.0
2021-06-24 15:05:00,361.7,362.05,361.69,361.92,1300.0,348.7834,349.1209,348.7737,348.9955,1300.0
2021-06-24 15:10:00,361.95,362.01,361.85,362.01,1000.0,349.0245,349.0823,348.928,349.0823,1000.0
2021-06-24 15:15:00,361.98,361.98,361.65,361.78,1804.0,349.0534,349.0534,348.7352,348.8605,1804.0
2021-06-24 15:20:00,361.87,361.91,361.8,361.91,1823.0,348.9473,348.9859,348.8798,348.9859,1823.0
2021-06-24 15:25:00,362.02,362.28,361.96,362.13,1381.0,349.092,349.3427,349.0341,349.198,1381.0
2021-06-24 15:30:00,362.09,362.31,361.98,362.18,2404.0,349.1595,349.3716,349.0534,349.2462,2404.0
2021-06-24 15:35:00,362.24,362.31,361.83,361.89,3304.0,349.3041,349.3716,348.9087,348.9666,3304.0
2021-06-24 15:40:00,362.07,362.2,362.05,362.12,1800.0,349.1402,349.2655,349.1209,349.1884,1800.0
2021-06-24 15:45:00,362.06,362.45,361.79,361.79,5023.0,349.1305,349.5066,348.8702,348.8702,5023.0
2021-06-24 15:50:00,361.86,362.8,361.86,362.8,8973.0,348.9377,349.8441,348.9377,349.8441,8973.0
2021-06-24 15:55:00,362.73,362.76,361.6,361.7,39946.0,349.7766,349.8055,348.687,348.7834,39946.0
2021-06-25 09:30:00,362.61,363.5,359.42,360.3,29065.0,349.6609,350.5191,346.5848,347.4334,29065.0
2021-06-25 09:35:00,360.12,360.74,359.91,359.91,1900.0,347.2598,347.8577,347.0573,347.0573,1900.0
2021-06-25 09:40:00,360.25,361.26,360.24,361.25,2870.0,347.3852,348.3591,347.3755,348.3494,2870.0
2021-06-25 09:45:00,361.44,362.0,361.36,362.0,1402.0,348.5327,349.0727,348.4555,349.0727,1402.0
2021-06-25 09:50:00,362.0,362.07,361.46,361.64,4283.0,349.0727,349.1402,348.552,348.7255,4283.0
2021-06-25 09:55:00,361.47,361.92,361.33,361.74,2780.0,348.5616,348.9955,348.4266,348.822,2780.0
2021-06-25 10:00:00,361.79,362.0,361.53,361.88,3216.0,348.8702,349.0727,348.6195,348.957,3216.0
2021-06-25 10:05:00,361.73,362.02,361.65,361.65,3400.0,348.8123,349.092,348.7352,348.7352,3400.0
2021-06-25 10:10:00,361.66,361.89,361.4,361.83,5908.0,348.7448,348.9666,348.4941,348.9087,5908.0
2021-06-25 10:15:00,361.86,362.07,361.74,362.03,3037.0,348.9377,349.1402,348.822,349.1016,3037.0
2021-06-25 10:20:00,361.9,362.07,361.74,361.79,5107.0,348.9762,349.1402,348.822,348.8702,5107.0
2021-06-25 10:25:00,361.86,362.79,361.75,362.78,7769.0,348.9377,349.8345,348.8316,349.8248,7769.0
2021-06-25 10:30:00,362.61,362.88,362.44,362.88,1206.0,349.6609,349.9212,349.497,349.9212,1206.0
2021-06-25 10:35:00,363.07,363.07,362.82,363.01,1382.0,350.1045,350.1045,349.8634,350.0466,1382.0
2021-06-25 10:40:00,362.93,363.38,362.85,363.3,4715.0,349.9695,350.4034,349.8923,350.3262,4715.0
2021-06-25 10:45:00,363.36,363.97,363.28,363.97,5787.0,350.3841,350.9723,350.307,350.9723,5787.0
2021-06-25 10:50:00,363.98,364.17,363.9,364.04,7619.0,350.982,351.1652,350.9048,351.0398,7619.0
2021-06-25 10:55:00,363.97,364.54,363.93,364.45,11878.0,350.9723,351.522,350.9337,351.4352,11878.0
2021-06-25 11:00:00,364.45,364.6,364.13,364.22,10067.0,351.4352,351.5798,351.1266,351.2134,10067.0
2021-06-25 11:05:00,364.2,364.49,364.19,364.49,2491.0,351.1941,351.4737,351.1845,351.4737,2491.0
2021-06-25 11:10:00,364.61,365.09,364.56,364.95,4104.0,351.5895,352.0523,351.5412,351.9173,4104.0
2021-06-25 11:15:00,364.81,364.81,364.52,364.7,1822.0,351.7823,351.7823,351.5027,351.6762,1822.0
2021-06-25 11:20:00,364.74,364.74,364.47,364.47,2100.0,351.7148,351.7148,351.4545,351.4545,2100.0
2021-06-25 11:25:00,364.6,364.77,364.49,364.5,2092.0,351.5798,351.7437,351.4737,351.4834,2092.0
2021-06-25 11:30:00,364.61,364.66,364.48,364.66,1537.0,351.5895,351.6377,351.4641,351.6377,1537.0
2021-06-25 11:35:00,364.68,365.09,364.68,365.03,2196.0,351.657,352.0523,351.657,351.9945,2196.0
2021-06-25 11:40:00,365.13,365.4,365.07,365.22,3182.0,352.0909,352.3512,352.033,352.1777,3182.0
2021-06-25 11:45:00,365.14,365.17,364.92,365.13,1573.0,352.1005,352.1295,351.8884,352.0909,1573.0
2021-06-25 11:50:00,365.03,365.03,364.93,364.95,1429.0,351.9945,351.9945,351.898,351.9173,1429.0
2021-06-25 11:55:00,365.11,365.28,365.03,365.22,1706.0,352.0716,352.2355,351.9945,352.1777,1706.0
2021-06-25 12:00:00,365.17,365.35,365.08,365.35,1012.0,352.1295,352.303,352.0427,352.303,1012.0
2021-06-25 12:05:00,365.41,365.41,365.3,365.38,807.0,352.3609,352.3609,352.2548,352.332,807.0
2021-06-25 12:10:00,365.39,365.39,365.32,365.36,895.0,352.3416,352.3416,352.2741,352.3127,895.0
2021-06-25 12:15:00,365.66,365.72,365.45,365.53,1779.0,352.602,352.6598,352.3995,352.4766,1779.0
2021-06-25 12:20:00,365.61,365.61,365.43,365.58,1139.0,352.5538,352.5538,352.3802,352.5248,1139.0
2021-06-25 12:25:00,365.58,365.6,365.51,365.59,2318.0,352.5248,352.5441,352.4573,352.5345,2318.0
2021-06-25 12:30:00,365.67,365.84,365.64,365.65,2203.0,352.6116,352.7755,352.5827,352.5923,2203.0
2021-06-25 12:35:00,365.65,365.72,365.63,365.63,805.0,352.5923,352.6598,352.573,352.573,805.0
2021-06-25 12:40:00,365.71,365.71,365.59,365.6,1233.0,352.6502,352.6502,352.5345,352.5441,1233.0
2021-06-25 12:45:00,365.63,365.63,365.4,365.4,2329.0,352.573,352.573,352.3512,352.3512,2329.0
2021-06-25 12:50:00,365.35,365.65,365.33,365.65,1654.0,352.303,352.5923,352.2837,352.5923,1654.0
2021-06-25 12:55:00,365.78,365.79,365.34,365.43,1600.0,352.7177,352.7273,352.2934,352.3802,1600.0
2021-06-25 13:00:00,365.4,365.4,365.4,365.4,100.0,352.3512,352.3512,352.3512,352.3512,100.0
2021-06-25 13:05:00,365.46,365.54,365.21,365.28,1689.0,352.4091,352.4862,352.168,352.2355,1689.0
2021-06-25 13:10:00,365.22,365.22,365.13,365.13,782.0,352.1777,352.1777,352.0909,352.0909,782.0
2021-06-25 13:15:00,365.29,365.55,365.23,365.38,2781.0,352.2452,352.4959,352.1873,352.332,2781.0
2021-06-25 13:20:00,365.34,365.36,365.14,365.22,847.0,352.2934,352.3127,352.1005,352.1777,847.0
2021-06-25 13:25:00,365.25,365.33,365.22,365.22,700.0,352.2066,352.2837,352.1777,352.1777,700.0
2021-06-25 13:30:00,365.07,365.4,365.07,365.14,1489.0,352.033,352.3512,352.033,352.1005,1489.0
2021-06-25 13:35:00,365.31,365.32,365.22,365.27,804.0,352.2645,352.2741,352.1777,352.2259,804.0
2021-06-25 13:40:00,365.31,365.48,365.24,365.37,1430.0,352.2645,352.4284,352.197,352.3223,1430.0
2021-06-25 13:45:00,365.31,365.41,365.22,365.25,1557.0,352.2645,352.3609,352.1777,352.2066,1557.0
2021-06-25 13:50:00,365.29,365.56,365.22,365.41,1982.0,352.2452,352.5055,352.1777,352.3609,1982.0
2021-06-25 13:55:00,365.53,365.53,365.52,365.53,590.0,352.4766,352.4766,352.467,352.4766,590.0
2021-06-25 14:00:00,365.22,365.4,365.19,365.36,1540.0,352.1777,352.3512,352.1487,352.3127,1540.0
2021-06-25 14:05:00,365.25,365.25,365.09,365.12,500.0,352.2066,352.2066,352.0523,352.0812,500.0
2021-06-25 14:10:00,365.07,365.21,364.93,365.21,1684.0,352.033,352.168,351.898,352.168,1684.0
2021-06-25 14:15:00,365.36,365.47,365.3,365.41,1959.0,352.3127,352.4187,352.2548,352.3609,1959.0
2021-06-25 14:20:00,365.4,365.56,365.4,365.4,1050.0,352.3512,352.5055,352.3512,352.3512,1050.0
2021-06-25 14:25:00,365.3,365.3,365.03,365.17,1452.0,352.2548,352.2548,351.9945,352.1295,1452.0
2021-06-25 14:30:00,365.12,365.22,365.12,365.22,1240.0,352.0812,352.1777,352.0812,352.1777,1240.0
2021-06-25 14:35:00,365.2,365.29,365.12,365.17,1413.0,352.1584,352.2452,352.0812,352.1295,1413.0
2021-06-25 14:40:00,365.1,365.12,365.1,365.12,200.0,352.062,352.0812,352.062,352.0812,200.0
2021-06-25 14:45:00,365.13,365.13,365.0,365.05,1303.0,352.0909,352.0909,351.9655,352.0137,1303.0
2021-06-25 14:50:00,365.1,365.63,365.1,365.63,2455.0,352.062,352.573,352.062,352.573,2455.0
2021-06-25 14:55:00,365.67,365.84,365.62,365.63,2834.0,352.6116,352.7755,352.5634,352.573,2834.0
2021-06-25 15:00:00,365.71,365.75,365.57,365.67,1220.0,352.6502,352.6888,352.5152,352.6116,1220.0
2021-06-25 15:05:00,365.73,366.12,365.66,366.12,1623.0,352.6695,353.0455,352.602,353.0455,1623.0
2021-06-25 15:10:00,366.09,366.33,365.84,366.33,6800.0,353.0166,353.248,352.7755,353.248,6800.0
2021-06-25 15:15:00,366.34,366.39,365.98,366.08,1503.0,353.2577,353.3059,352.9105,353.007,1503.0
2021-06-25 15:20:00,365.99,366.03,365.91,365.96,1518.0,352.9202,352.9588,352.843,352.8913,1518.0
2021-06-25 15:25:00,365.99,366.17,365.85,365.86,3170.0,352.9202,353.0938,352.7852,352.7948,3170.0
2021-06-25 15:30:00,365.83,365.97,365.65,365.74,6985.0,352.7659,352.9009,352.5923,352.6791,6985.0
2021-06-25 15:35:00,365.73,365.85,365.5,365.72,5785.0,352.6695,352.7852,352.4477,352.6598,5785.0
2021-06-25 15:40:00,365.8,365.89,365.38,365.41,3467.0,352.737,352.8238,352.332,352.3609,3467.0
2021-06-25 15:45:00,365.47,365.49,365.09,365.23,7200.0,352.4187,352.438,352.0523,352.1873,7200.0
2021-06-25 15:50:00,365.35,366.63,365.22,366.4,18192.0,352.303,353.5373,352.1777,353.3155,18192.0
2021-06-25 15:55:00,366.58,366.58,364.98,365.01,48374.0,353.4891,353.4891,351.9462,351.9752,48374.0
2021-06-28 09:30:00,365.74,367.59,365.3,365.56,11619.0,352.6791,354.463,352.2548,352.5055,11619.0
2021-06-28 09:35:00,366.0,366.0,365.38,365.97,2286.0,352.9298,352.9298,352.332,352.9009,2286.0
2021-06-28 09:40:00,365.78,366.37,365.52,366.12,5015.0,352.7177,353.2866,352.467,353.0455,5015.0
2021-06-28 09:45:00,365.59,367.24,365.58,366.9,10450.0,352.5345,354.1255,352.5248,353.7977,10450.0
2021-06-28 09:50:00,366.6,367.27,366.29,367.27,4586.0,353.5084,354.1545,353.2095,354.1545,4586.0
2021-06-28 09:55:00,367.2,367.9,367.08,367.38,5076.0,354.087,354.762,353.9713,354.2605,5076.0
2021-06-28 10:00:00,367.06,367.74,366.68,367.04,6276.0,353.952,354.6077,353.5855,353.9327,6276.0
2021-06-28 10:05:00,367.15,367.95,367.12,367.95,1450.0,354.0388,354.8102,354.0098,354.8102,1450.0
2021-06-28 10:10:00,367.47,367.57,367.19,367.35,1409.0,354.3473,354.4438,354.0773,354.2316,1409.0
2021-06-28 10:15:00,367.22,367.22,366.42,366.56,3200.0,354.1063,354.1063,353.3348,353.4698,3200.0
2021-06-28 10:20:00,366.46,366.8,365.88,365.93,3739.0,353.3734,353.7013,352.8141,352.8623,3739.0
2021-06-28 10:25:00,365.82,365.93,365.17,365.93,1702.0,352.7563,352.8623,352.1295,352.8623,1702.0
2021-06-28 10:30:00,365.95,366.16,365.88,366.12,2718.0,352.8816,353.0841,352.8141,353.0455,2718.0
2021-06-28 10:35:00,365.95,366.04,365.45,365.96,3421.0,352.8816,352.9684,352.3995,352.8913,3421.0
2021-06-28 10:40:00,365.96,366.17,365.82,365.92,2031.0,352.8913,353.0938,352.7563,352.8527,2031.0
2021-06-28 10:45:00,365.95,366.15,365.93,365.93,2167.0,352.8816,353.0745,352.8623,352.8623,2167.0
2021-06-28 10:50:00,365.79,365.91,365.68,365.81,1575.0,352.7273,352.843,352.6213,352.7466,1575.0
2021-06-28 10:55:00,365.59,365.59,365.03,365.08,2101.0,352.5345,352.5345,351.9945,352.0427,2101.0
2021-06-28 11:00:00,365.11,365.34,365.0,365.24,3318.0,352.0716,352.2934,351.9655,352.197,3318.0
2021-06-28 11:05:00,365.22,365.29,364.79,364.8,4410.0,352.1777,352.2452,351.763,351.7727,4410.0
2021-06-28 11:10:00,364.74,365.23,364.38,364.55,4982.0,351.7148,352.1873,351.3677,351.5316,4982.0
2021-06-28 11:15:00,364.42,364.88,364.42,364.78,1645.0,351.4062,351.8498,351.4062,351.7534,1645.0
2021-06-28 11:20:00,364.66,364.97,364.66,364.7,2404.0,351.6377,351.9366,351.6377,351.6762,2404.0
2021-06-28 11:25:00,364.75,364.77,364.56,364.58,1500.0,351.7245,351.7437,351.5412,351.5605,1500.0
2021-06-28 11:30:00,364.56,364.74,364.38,364.59,2500.0,351.5412,351.7148,351.3677,351.5702,2500.0
2021-06-28 11:35:00,364.61,364.69,364.58,364.64,705.0,351.5895,351.6666,351.5605,351.6184,705.0
2021-06-28 11:40:00,364.6,364.97,364.6,364.97,1430.0,351.5798,351.9366,351.5798,351.9366,1430.0
2021-06-28 11:45:00,365.12,365.52,365.12,365.35,700.0,352.0812,352.467,352.0812,352.303,700.0
2021-06-28 11:50:00,365.36,365.43,365.34,365.35,2300.0,352.3127,352.3802,352.2934,352.303,2300.0
2021-06-28 11:55:00,365.45,365.56,365.37,365.37,3008.0,352.3995,352.5055,352.3223,352.3223,3008.0
2021-06-28 12:00:00,365.47,365.61,365.47,365.61,500.0,352.4187,352.5538,352.4187,352.5538,500.0
2021-06-28 12:05:00,365.52,365.84,365.42,365.84,1704.0,352.467,352.7755,352.3705,352.7755,1704.0
2021-06-28 12:10:00,365.89,366.14,365.79,365.85,2959.0,352.8238,353.0648,352.7273,352.7852,2959.0
2021-06-28 12:15:00,365.43,365.43,365.17,365.19,700.0,352.3802,352.3802,352.1295,352.1487,700.0
2021-06-28 12:20:00,365.14,365.28,365.14,365.19,900.0,352.1005,352.2355,352.1005,352.1487,900.0
2021-06-28 12:25:00,365.1,365.1,364.6,364.6,600.0,352.062,352.062,351.5798,351.5798,600.0
2021-06-28 12:30:00,364.77,364.89,364.69,364.89,508.0,351.7437,351.8595,351.6666,351.8595,508.0
2021-06-28 12:35:00,364.77,364.77,364.62,364.63,666.0,351.7437,351.7437,351.5991,351.6087,666.0
2021-06-28 12:40:00,364.5,364.5,364.35,364.36,813.0,351.4834,351.4834,351.3387,351.3484,813.0
2021-06-28 12:45:00,364.33,364.48,364.33,364.37,2196.0,351.3195,351.4641,351.3195,351.358,2196.0
2021-06-28 12:50:00,364.59,364.66,364.5,364.65,700.0,351.5702,351.6377,351.4834,351.628,700.0
2021-06-28 12:55:00,364.54,364.54,364.15,364.15,804.0,351.522,351.522,351.1459,351.1459,804.0
2021-06-28 13:00:00,364.22,364.49,364.16,364.49,500.0,351.2134,351.4737,351.1555,351.4737,500.0
2021-06-28 13:05:00,364.5,364.87,364.5,364.87,1804.0,351.4834,351.8402,351.4834,351.8402,1804.0
2021-06-28 13:10:00,364.85,364.94,364.84,364.94,525.0,351.8209,351.9077,351.8112,351.9077,525.0
2021-06-28 13:15:00,365.05,365.05,364.97,364.97,200.0,352.0137,352.0137,351.9366,351.9366,200.0
2021-06-28 13:20:00,365.1,365.13,364.93,364.93,1003.0,352.062,352.0909,351.898,351.898,1003.0
2021-06-28 13:25:00,364.88,364.88,364.88,364.88,200.0,351.8498,351.8498,351.8498,351.8498,200.0
2021-06-28 13:30:00,364.89,364.91,364.89,364.91,200.0,351.8595,351.8787,351.8595,351.8787,200.0
2021-06-28 13:35:00,365.05,365.19,365.04,365.04,602.0,352.0137,352.1487,352.0041,352.0041,602.0
2021-06-28 13:40:00,365.15,365.29,365.15,365.27,901.0,352.1102,352.2452,352.1102,352.2259,901.0
2021-06-28 13:45:00,365.28,365.48,365.25,365.32,1108.0,352.2355,352.4284,352.2066,352.2741,1108.0
2021-06-28 13:50:00,365.28,365.33,365.28,365.33,200.0,352.2355,352.2837,352.2355,352.2837,200.0
2021-06-28 13:55:00,365.19,365.62,365.19,365.62,774.0,352.1487,352.5634,352.1487,352.5634,774.0
2021-06-28 14:00:00,365.72,365.85,365.54,365.54,1657.0,352.6598,352.7852,352.4862,352.4862,1657.0
2021-06-28 14:05:00,365.49,365.62,365.49,365.62,300.0,352.438,352.5634,352.438,352.5634,300.0
2021-06-28 14:10:00,365.7,365.87,365.64,365.69,705.0,352.6405,352.8045,352.5827,352.6309,705.0
2021-06-28 14:15:00,365.93,366.08,365.85,365.85,1581.0,352.8623,353.007,352.7852,352.7852,1581.0
2021-06-28 14:20:00,365.97,365.97,365.72,365.72,704.0,352.9009,352.9009,352.6598,352.6598,704.0
2021-06-28 14:25:00,365.72,365.72,365.64,365.64,400.0,352.6598,352.6598,352.5827,352.5827,400.0
2021-06-28 14:30:00,365.79,366.11,365.72,366.11,2189.0,352.7273,353.0359,352.6598,353.0359,2189.0
2021-06-28 14:35:00,366.16,366.21,366.16,366.17,636.0,353.0841,353.1323,353.0841,353.0938,636.0
2021-06-28 14:40:00,366.19,366.21,366.11,366.21,402.0,353.113,353.1323,353.0359,353.1323,402.0
2021-06-28 14:45:00,366.13,366.21,366.13,366.21,816.0,353.0552,353.1323,353.0552,353.1323,816.0
2021-06-28 14:50:00,366.09,366.12,365.92,365.92,2009.0,353.0166,353.0455,352.8527,352.8527,2009.0
2021-06-28 14:55:00,365.92,365.96,365.92,365.94,407.0,352.8527,352.8913,352.8527,352.872,407.0
2021-06-28 15:00:00,365.84,365.86,365.68,365.68,1634.0,352.7755,352.7948,352.6213,352.6213,1634.0
2021-06-28 15:05:00,365.74,365.82,365.54,365.69,2067.0,352.6791,352.7563,352.4862,352.6309,2067.0
2021-06-28 15:10:00,365.71,365.82,365.59,365.8,1102.0,352.6502,352.7563,352.5345,352.737,1102.0
2021-06-28 15:15:00,365.86,366.04,365.73,365.9,2138.0,352.7948,352.9684,352.6695,352.8334,2138.0
2021-06-28 15:20:00,365.86,366.06,365.84,366.06,1165.0,352.7948,352.9877,352.7755,352.9877,1165.0
2021-06-28 15:25:00,366.13,366.13,365.64,365.64,2561.0,353.0552,353.0552,352.5827,352.5827,2561.0
2021-06-28 15:30:00,365.7,365.77,365.39,365.39,2645.0,352.6405,352.708,352.3416,352.3416,2645.0
2021-06-28 15:35:00,365.42,365.5,365.27,365.5,2339.0,352.3705,352.4477,352.2259,352.4477,2339.0
2021-06-28 15:40:00,365.6,365.87,365.53,365.65,3681.0,352.5441,352.8045,352.4766,352.5923,3681.0
2021-06-28 15:45:00,365.58,365.68,365.28,365.53,5295.0,352.5248,352.6213,352.2355,352.4766,5295.0
2021-06-28 15:50:00,365.61,366.33,365.61,365.85,12437.0,352.5538,353.248,352.5538,352.7852,12437.0
2021-06-28 15:55:00,365.85,365.92,365.64,365.75,15301.0,352.7852,352.8527,352.5827,352.6888,15301.0
2021-06-29 09:30:00,365.98,366.98,362.38,362.38,12319.0,352.9105,353.8748,349.4391,349.4391,12319.0
2021-06-29 09:35:00,363.77,363.77,362.27,363.6,3831.0,350.7795,350.7795,349.333,350.6155,3831.0
2021-06-29 09:40:00,363.54,364.14,363.46,364.01,1795.0,350.5577,351.1362,350.4805,351.0109,1795.0
2021-06-29 09:45:00,364.46,365.35,364.3,364.7,3197.0,351.4448,352.303,351.2905,351.6762,3197.0
2021-06-29 09:50:00,364.64,365.68,364.64,365.3,1350.0,351.6184,352.6213,351.6184,352.2548,1350.0
2021-06-29 09:55:00,365.36,365.42,364.64,364.64,2002.0,352.3127,352.3705,351.6184,351.6184,2002.0
2021-06-29 10:00:00,364.84,365.13,364.47,364.47,1515.0,351.8112,352.0909,351.4545,351.4545,1515.0
2021-06-29 10:05:00,364.51,364.65,363.53,363.53,1908.0,351.493,351.628,350.548,350.548,1908.0
2021-06-29 10:10:00,363.8,364.0,363.21,363.48,5153.0,350.8084,351.0012,350.2395,350.4998,5153.0
2021-06-29 10:15:00,363.82,363.97,363.51,363.91,2248.0,350.8277,350.9723,350.5287,350.9145,2248.0
2021-06-29 10:20:00,364.19,364.56,364.19,364.56,900.0,351.1845,351.5412,351.1845,351.5412,900.0
2021-06-29 10:25:00,364.53,364.69,364.35,364.35,1175.0,351.5123,351.6666,351.3387,351.3387,1175.0
2021-06-29 10:30:00,364.51,365.12,364.13,365.12,2297.0,351.493,352.0812,351.1266,352.0812,2297.0
2021-06-29 10:35:00,364.91,365.08,364.78,365.08,1101.0,351.8787,352.0427,351.7534,352.0427,1101.0
2021-06-29 10:40:00,364.9,365.64,364.9,365.64,3600.0,351.8691,352.5827,351.8691,352.5827,3600.0
2021-06-29 10:45:00,365.58,366.13,365.16,366.0,1800.0,352.5248,353.0552,352.1198,352.9298,1800.0
2021-06-29 10:50:00,365.74,365.74,365.3,365.71,1791.0,352.6791,352.6791,352.2548,352.6502,1791.0
2021-06-29 10:55:00,365.75,365.77,365.54,365.7,1399.0,352.6888,352.708,352.4862,352.6405,1399.0
2021-06-29 11:00:00,365.51,365.66,365.33,365.63,1111.0,352.4573,352.602,352.2837,352.573,1111.0
2021-06-29 11:05:00,365.45,365.62,365.16,365.39,1099.0,352.3995,352.5634,352.1198,352.3416,1099.0
2021-06-29 11:10:00,365.55,365.73,365.38,365.57,1813.0,352.4959,352.6695,352.332,352.5152,1813.0
2021-06-29 11:15:00,365.66,365.94,365.66,365.78,1401.0,352.602,352.872,352.602,352.7177,1401.0
2021-06-29 11:20:00,365.96,366.18,365.66,365.66,1396.0,352.8913,353.1034,352.602,352.602,1396.0
2021-06-29 11:25:00,365.72,365.75,365.39,365.72,1302.0,352.6598,352.6888,352.3416,352.6598,1302.0
2021-06-29 11:30:00,365.48,365.63,365.3,365.46,925.0,352.4284,352.573,352.2548,352.4091,925.0
2021-06-29 11:35:00,365.77,365.77,365.58,365.75,700.0,352.708,352.708,352.5248,352.6888,700.0
2021-06-29 11:40:00,366.11,366.11,365.92,366.05,800.0,353.0359,353.0359,352.8527,352.978,800.0
2021-06-29 11:45:00,366.27,366.45,366.27,366.41,900.0,353.1902,353.3638,353.1902,353.3252,900.0
2021-06-29 11:50:00,366.31,366.56,365.98,366.12,4005.0,353.2288,353.4698,352.9105,353.0455,4005.0
2021-06-29 11:55:00,366.09,366.16,365.58,365.66,4168.0,353.0166,353.0841,352.5248,352.602,4168.0
2021-06-29 12:00:00,365.56,365.87,365.56,365.7,2000.0,352.5055,352.8045,352.5055,352.6405,2000.0
2021-06-29 12:05:00,365.7,365.7,365.56,365.65,1777.0,352.6405,352.6405,352.5055,352.5923,1777.0
2021-06-29 12:10:00,365.7,365.88,365.55,365.85,1677.0,352.6405,352.8141,352.4959,352.7852,1677.0
2021-06-29 12:15:00,365.86,366.44,365.85,366.44,1902.0,352.7948,353.3541,352.7852,353.3541,1902.0
2021-06-29 12:20:00,366.49,366.67,366.4,366.45,2912.0,353.4023,353.5759,353.3155,353.3638,2912.0
2021-06-29 12:25:00,366.73,366.95,366.73,366.74,900.0,353.6338,353.8459,353.6338,353.6434,900.0
2021-06-29 12:30:00,366.69,366.78,366.23,366.27,2602.0,353.5952,353.682,353.1516,353.1902,2602.0
2021-06-29 12:35:00,366.36,366.37,365.93,366.13,1300.0,353.277,353.2866,352.8623,353.0552,1300.0
2021-06-29 12:40:00,365.99,366.08,365.99,366.01,403.0,352.9202,353.007,352.9202,352.9395,403.0
2021-06-29 12:45:00,366.12,366.61,366.12,366.51,1500.0,353.0455,353.518,353.0455,353.4216,1500.0
2021-06-29 12:50:00,366.63,366.83,366.63,366.75,619.0,353.5373,353.7302,353.5373,353.653,619.0
2021-06-29 12:55:00,366.9,367.11,366.44,366.48,3927.0,353.7977,354.0002,353.3541,353.3927,3927.0
2021-06-29 13:00:00,366.66,366.97,366.44,366.9,4457.0,353.5663,353.8652,353.3541,353.7977,4457.0
2021-06-29 13:05:00,367.04,367.4,367.04,367.29,535.0,353.9327,354.2798,353.9327,354.1738,535.0
2021-06-29 13:10:00,367.24,367.43,367.19,367.43,1425.0,354.1255,354.3088,354.0773,354.3088,1425.0
2021-06-29 13:15:00,367.48,367.69,367.28,367.63,3338.0,354.357,354.5595,354.1641,354.5016,3338.0
2021-06-29 13:20:00,367.51,367.51,367.04,367.07,1328.0,354.3859,354.3859,353.9327,353.9616,1328.0
2021-06-29 13:25:00,366.93,366.96,366.62,366.63,1800.0,353.8266,353.8555,353.5277,353.5373,1800.0
2021-06-29 13:30:00,366.39,366.5,366.3,366.38,900.0,353.3059,353.412,353.2191,353.2963,900.0
2021-06-29 13:35:00,366.36,366.43,366.12,366.17,1440.0,353.277,353.3445,353.0455,353.0938,1440.0
2021-06-29 13:40:00,366.21,366.27,366.07,366.27,700.0,353.1323,353.1902,352.9973,353.1902,700.0
2021-06-29 13:45:00,366.31,366.32,366.17,366.28,2868.0,353.2288,353.2384,353.0938,353.1998,2868.0
2021-06-29 13:50:00,366.36,366.57,366.36,366.36,1945.0,353.277,353.4795,353.277,353.277,1945.0
2021-06-29 13:55:00,366.62,366.9,366.62,366.83,1598.0,353.5277,353.7977,353.5277,353.7302,1598.0
2021-06-29 14:00:00,366.77,366.92,366.77,366.92,594.0,353.6723,353.817,353.6723,353.817,594.0
2021-06-29 14:05:00,366.92,367.05,366.73,366.84,2498.0,353.817,353.9423,353.6338,353.7398,2498.0
2021-06-29 14:10:00,366.85,366.85,366.51,366.66,1007.0,353.7495,353.7495,353.4216,353.5663,1007.0
2021-06-29 14:15:00,366.74,366.82,366.62,366.69,2595.0,353.6434,353.7205,353.5277,353.5952,2595.0
2021-06-29 14:20:00,366.69,366.92,366.62,366.86,1615.0,353.5952,353.817,353.5277,353.7591,1615.0
2021-06-29 14:25:00,366.93,366.93,366.75,366.9,1674.0,353.8266,353.8266,353.653,353.7977,1674.0
2021-06-29 14:30:00,366.98,367.02,366.98,367.0,300.0,353.8748,353.9134,353.8748,353.8941,300.0
2021-06-29 14:35:00,367.15,367.15,366.78,366.78,1129.0,354.0388,354.0388,353.682,353.682,1129.0
2021-06-29 14:40:00,366.75,366.75,366.45,366.45,1637.0,353.653,353.653,353.3638,353.3638,1637.0
2021-06-29 14:45:00,366.5,366.57,365.86,365.97,4430.0,353.412,353.4795,352.7948,352.9009,4430.0
2021-06-29 14:50:00,366.13,366.16,365.92,366.13,1724.0,353.0552,353.0841,352.8527,353.0552,1724.0
2021-06-29 14:55:00,366.22,366.23,366.01,366.1,2880.0,353.142,353.1516,352.9395,353.0263,2880.0
2021-06-29 15:00:00,366.16,366.34,366.15,366.27,3783.0,353.0841,353.2577,353.0745,353.1902,3783.0
2021-06-29 15:05:00,366.33,366.45,366.04,366.05,2844.0,353.248,353.3638,352.9684,352.978,2844.0
2021-06-29 15:10:00,366.15,366.54,365.97,366.54,1789.0,353.0745,353.4505,352.9009,353.4505,1789.0
2021-06-29 15:15:00,366.48,366.72,366.4,366.72,3362.0,353.3927,353.6241,353.3155,353.6241,3362.0
2021-06-29 15:20:00,366.63,366.65,366.37,366.44,5470.0,353.5373,353.5566,353.2866,353.3541,5470.0
2021-06-29 15:25:00,366.39,366.44,366.34,366.37,5177.0,353.3059,353.3541,353.2577,353.2866,5177.0
2021-06-29 15:30:00,366.33,366.34,366.11,366.24,7321.0,353.248,353.2577,353.0359,353.1613,7321.0
2021-06-29 15:35:00,366.15,366.43,366.15,366.43,5413.0,353.0745,353.3445,353.0745,353.3445,5413.0
2021-06-29 15:40:00,366.62,366.65,366.25,366.3,4347.0,353.5277,353.5566,353.1709,353.2191,4347.0
2021-06-29 15:45:00,366.38,366.43,366.09,366.1,7127.0,353.2963,353.3445,353.0166,353.0263,7127.0
2021-06-29 15:50:00,366.09,366.75,366.08,366.69,13036.0,353.0166,353.653,353.007,353.5952,13036.0
2021-06-29 15:55:00,366.76,366.84,366.32,366.45,14783.0,353.6627,353.7398,353.2384,353.3638,14783.0
2021-06-30 09:30:00,366.28,367.18,363.96,365.67,20640.0,353.1998,354.0677,350.9627,352.6116,20640.0
2021-06-30 09:35:00,365.25,366.49,364.73,366.49,6075.0,352.2066,353.4023,351.7052,353.4023,6075.0
2021-06-30 09:40:00,366.44,366.44,363.83,364.69,24708.0,353.3541,353.3541,350.8373,351.6666,24708.0
2021-06-30 09:45:00,364.11,365.12,364.11,365.12,1847.0,351.1073,352.0812,351.1073,352.0812,1847.0
2021-06-30 09:50:00,365.44,365.71,364.85,365.22,2941.0,352.3898,352.6502,351.8209,352.1777,2941.0
2021-06-30 09:55:00,365.24,365.39,364.92,365.39,700.0,352.197,352.3416,351.8884,352.3416,700.0
2021-06-30 10:00:00,365.12,365.26,364.43,364.6,2824.0,352.0812,352.2162,351.4159,351.5798,2824.0
2021-06-30 10:05:00,364.84,364.87,364.32,364.56,1425.0,351.8112,351.8402,351.3098,351.5412,1425.0
2021-06-30 10:10:00,364.52,364.7,363.67,364.11,1509.0,351.5027,351.6762,350.683,351.1073,1509.0
2021-06-30 10:15:00,364.02,364.1,364.02,364.1,200.0,351.0205,351.0977,351.0205,351.0977,200.0
2021-06-30 10:20:00,364.22,364.48,364.17,364.17,2345.0,351.2134,351.4641,351.1652,351.1652,2345.0
2021-06-30 10:25:00,364.16,364.36,364.15,364.15,1507.0,351.1555,351.3484,351.1459,351.1459,1507.0
2021-06-30 10:30:00,364.18,364.5,364.18,364.34,2716.0,351.1748,351.4834,351.1748,351.3291,2716.0
2021-06-30 10:35:00,364.77,364.77,364.68,364.69,600.0,351.7437,351.7437,351.657,351.6666,600.0
2021-06-30 10:40:00,364.49,364.83,364.49,364.83,800.0,351.4737,351.8016,351.4737,351.8016,800.0
2021-06-30 10:45:00,364.91,364.96,364.76,364.96,400.0,351.8787,351.927,351.7341,351.927,400.0
2021-06-30 10:50:00,364.87,364.96,364.85,364.87,1664.0,351.8402,351.927,351.8209,351.8402,1664.0
2021-06-30 10:55:00,364.99,364.99,364.99,364.99,100.0,351.9559,351.9559,351.9559,351.9559,100.0
2021-06-30 11:00:00,365.25,365.46,365.25,365.36,800.0,352.2066,352.4091,352.2066,352.3127,800.0
2021-06-30 11:05:00,365.26,365.26,364.76,364.83,2710.0,352.2162,352.2162,351.7341,351.8016,2710.0
2021-06-30 11:10:00,364.91,364.98,364.84,364.87,1777.0,351.8787,351.9462,351.8112,351.8402,1777.0
2021-06-30 11:15:00,364.98,364.98,364.77,364.91,700.0,351.9462,351.9462,351.7437,351.8787,700.0
2021-06-30 11:20:00,364.81,364.93,364.36,364.36,1200.0,351.7823,351.898,351.3484,351.3484,1200.0
2021-06-30 11:25:00,364.36,364.36,364.36,364.36,0.0,351.3484,351.3484,351.3484,351.3484,0.0
2021-06-30 11:30:00,364.56,364.59,364.4,364.4,1456.0,351.5412,351.5702,351.387,351.387,1456.0
2021-06-30 11:35:00,364.32,364.34,364.1,364.1,800.0,351.3098,351.3291,351.0977,351.0977,800.0
2021-06-30 11:40:00,364.04,364.14,363.97,364.04,500.0,351.0398,351.1362,350.9723,351.0398,500.0
2021-06-30 11:45:00,363.93,364.19,363.93,364.19,368.0,350.9337,351.1845,350.9337,351.1845,368.0
2021-06-30 11:50:00,364.1,364.1,363.72,364.0,1337.0,351.0977,351.0977,350.7312,351.0012,1337.0
2021-06-30 11:55:00,364.05,364.05,363.87,363.93,600.0,351.0495,351.0495,350.8759,350.9337,600.0
2021-06-30 12:00:00,363.82,363.84,363.61,363.65,1102.0,350.8277,350.847,350.6252,350.6637,1102.0
2021-06-30 12:05:00,363.59,363.92,363.25,363.29,7823.0,350.6059,350.9241,350.278,350.3166,7823.0
2021-06-30 12:10:00,363.2,363.31,362.84,362.84,2609.0,350.2298,350.3359,349.8827,349.8827,2609.0
2021-06-30 12:15:00,362.81,363.09,362.74,363.08,3997.0,349.8537,350.1237,349.7862,350.1141,3997.0
2021-06-30 12:20:00,363.14,363.15,362.81,362.81,1400.0,350.172,350.1816,349.8537,349.8537,1400.0
2021-06-30 12:25:00,362.69,362.69,362.69,362.69,200.0,349.738,349.738,349.738,349.738,200.0
2021-06-30 12:30:00,362.66,362.92,362.57,362.92,2300.0,349.7091,349.9598,349.6223,349.9598,2300.0
2021-06-30 12:35:00,362.88,362.89,362.64,362.66,2135.0,349.9212,349.9309,349.6898,349.7091,2135.0
2021-06-30 12:40:00,362.66,362.77,362.55,362.76,2500.0,349.7091,349.8152,349.603,349.8055,2500.0
2021-06-30 12:45:00,362.69,362.7,362.42,362.43,1889.0,349.738,349.7477,349.4777,349.4873,1889.0
2021-06-30 12:50:00,362.48,362.58,362.46,362.57,2000.0,349.5355,349.632,349.5162,349.6223,2000.0
2021-06-30 12:55:00,362.6,362.6,362.47,362.53,1500.0,349.6512,349.6512,349.5259,349.5837,1500.0
2021-06-30 13:00:00,362.47,362.56,361.81,362.14,7748.0,349.5259,349.6127,348.8895,349.2077,7748.0
2021-06-30 13:05:00,362.09,362.09,361.61,361.62,5175.0,349.1595,349.1595,348.6966,348.7062,5175.0
2021-06-30 13:10:00,361.69,361.69,361.34,361.55,2272.0,348.7737,348.7737,348.4362,348.6387,2272.0
2021-06-30 13:15:00,361.49,361.92,361.32,361.67,4820.0,348.5809,348.9955,348.4169,348.7545,4820.0
2021-06-30 13:20:00,361.57,361.74,361.51,361.63,1800.0,348.658,348.822,348.6002,348.7159,1800.0
2021-06-30 13:25:00,361.75,361.76,361.45,361.45,1300.0,348.8316,348.8412,348.5423,348.5423,1300.0
2021-06-30 13:30:00,361.52,361.58,361.32,361.41,3039.0,348.6098,348.6677,348.4169,348.5037,3039.0
2021-06-30 13:35:00,361.51,361.69,361.34,361.69,1069.0,348.6002,348.7737,348.4362,348.7737,1069.0
2021-06-30 13:40:00,361.63,361.84,361.59,361.59,2004.0,348.7159,348.9184,348.6773,348.6773,2004.0
2021-06-30 13:45:00,361.45,361.46,361.18,361.46,2414.0,348.5423,348.552,348.2819,348.552,2414.0
2021-06-30 13:50:00,361.34,361.41,361.21,361.31,1715.0,348.4362,348.5037,348.3109,348.4073,1715.0
2021-06-30 13:55:00,361.31,361.36,361.06,361.14,3147.0,348.4073,348.4555,348.1662,348.2434,3147.0
2021-06-30 14:00:00,361.27,361.4,361.15,361.29,1900.0,348.3687,348.4941,348.253,348.388,1900.0
2021-06-30 14:05:00,361.3,361.85,361.3,361.78,920.0,348.3977,348.928,348.3977,348.8605,920.0
2021-06-30 14:10:00,361.98,362.78,361.98,362.52,3503.0,349.0534,349.8248,349.0534,349.5741,3503.0
2021-06-30 14:15:00,362.56,362.67,362.39,362.39,900.0,349.6127,349.7187,349.4487,349.4487,900.0
2021-06-30 14:20:00,362.5,362.73,362.41,362.55,1576.0,349.5548,349.7766,349.468,349.603,1576.0
2021-06-30 14:25:00,362.72,362.72,362.42,362.46,2372.0,349.767,349.767,349.4777,349.5162,2372.0
2021-06-30 14:30:00,362.6,362.66,362.33,362.41,1362.0,349.6512,349.7091,349.3909,349.468,1362.0
2021-06-30 14:35:00,362.47,362.5,361.95,361.98,2783.0,349.5259,349.5548,349.0245,349.0534,2783.0
2021-06-30 14:40:00,361.85,362.2,361.85,362.17,2523.0,348.928,349.2655,348.928,349.2366,2523.0
2021-06-30 14:45:00,362.18,362.42,362.1,362.33,800.0,349.2462,349.4777,349.1691,349.3909,800.0
2021-06-30 14:50:00,362.31,362.48,362.16,362.16,1208.0,349.3716,349.5355,349.227,349.227,1208.0
2021-06-30 14:55:00,362.27,362.43,362.07,362.43,800.0,349.333,349.4873,349.1402,349.4873,800.0
2021-06-30 15:00:00,362.28,362.43,362.21,362.32,1753.0,349.3427,349.4873,349.2752,349.3812,1753.0
2021-06-30 15:05:00,362.39,362.58,362.35,362.58,909.0,349.4487,349.632,349.4102,349.632,909.0
2021-06-30 15:10:00,362.58,362.63,362.34,362.34,2549.0,349.632,349.6802,349.4005,349.4005,2549.0
2021-06-30 15:15:00,362.33,362.6,362.33,362.6,1280.0,349.3909,349.6512,349.3909,349.6512,1280.0
2021-06-30 15:20:00,362.55,362.83,362.54,362.69,3126.0,349.603,349.873,349.5934,349.738,3126.0
2021-06-30 15:25:00,362.79,362.94,362.74,362.82,759.0,349.8345,349.9791,349.7862,349.8634,759.0
2021-06-30 15:30:00,362.81,362.94,362.69,362.88,4418.0,349.8537,349.9791,349.738,349.9212,4418.0
2021-06-30 15:35:00,362.89,362.94,362.44,362.44,5226.0,349.9309,349.9791,349.497,349.497,5226.0
2021-06-30 15:40:00,362.5,362.53,362.22,362.44,7478.0,349.5548,349.5837,349.2848,349.497,7478.0
2021-06-30 15:45:00,362.53,362.54,361.58,361.91,9347.0,349.5837,349.5934,348.6677,348.9859,9347.0
2021-06-30 15:50:00,361.86,362.01,361.06,362.0,21559.0,348.9377,349.0823,348.1662,349.0727,21559.0
2021-06-30 15:55:00,362.01,362.55,361.63,361.96,41428.0,349.0823,349.603,348.7159,349.0341,41428.0
2021-07-01 09:30:00,362.5,362.94,361.02,362.67,17608.0,349.5548,349.9791,348.1277,349.7187,17608.0
2021-07-01 09:35:00,362.67,362.86,362.02,362.78,3184.0,349.7187,349.902,349.092,349.8248,3184.0
2021-07-01 09:40:00,363.11,363.58,362.7,362.99,4600.0,350.143,350.5962,349.7477,350.0273,4600.0
2021-07-01 09:45:00,362.93,364.08,362.93,363.72,8797.0,349.9695,351.0784,349.9695,350.7312,8797.0
2021-07-01 09:50:00,363.72,365.03,363.53,364.85,4332.0,350.7312,351.9945,350.548,351.8209,4332.0
2021-07-01 09:55:00,365.15,365.5,365.15,365.35,621.0,352.1102,352.4477,352.1102,352.303,621.0
2021-07-01 10:00:00,365.45,365.53,364.79,364.79,5750.0,352.3995,352.4766,351.763,351.763,5750.0
2021-07-01 10:05:00,364.9,365.14,364.69,365.14,5001.0,351.8691,352.1005,351.6666,352.1005,5001.0
2021-07-01 10:10:00,365.08,365.08,364.71,364.86,2478.0,352.0427,352.0427,351.6859,351.8305,2478.0
2021-07-01 10:15:00,365.04,365.19,364.58,364.68,2300.0,352.0041,352.1487,351.5605,351.657,2300.0
2021-07-01 10:20:00,364.7,364.7,364.37,364.48,2819.0,351.6762,351.6762,351.358,351.4641,2819.0
2021-07-01 10:25:00,364.38,364.62,364.36,364.58,1776.0,351.3677,351.5991,351.3484,351.5605,1776.0
2021-07-01 10:30:00,364.65,365.11,364.65,365.11,2069.0,351.628,352.0716,351.628,352.0716,2069.0
2021-07-01 10:35:00,365.25,365.65,365.05,365.49,5037.0,352.2066,352.5923,352.0137,352.438,5037.0
2021-07-01 10:40:00,365.45,365.48,365.4,365.4,700.0,352.3995,352.4284,352.3512,352.3512,700.0
2021-07-01 10:45:00,365.26,365.26,364.88,364.9,1100.0,352.2162,352.2162,351.8498,351.8691,1100.0
2021-07-01 10:50:00,364.83,364.95,364.68,364.95,761.0,351.8016,351.9173,351.657,351.9173,761.0
2021-07-01 10:55:00,364.87,365.12,364.87,365.12,300.0,351.8402,352.0812,351.8402,352.0812,300.0
2021-07-01 11:00:00,365.19,365.35,365.13,365.35,1200.0,352.1487,352.303,352.0909,352.303,1200.0
2021-07-01 11:05:00,365.56,365.56,365.21,365.55,2807.0,352.5055,352.5055,352.168,352.4959,2807.0
2021-07-01 11:10:00,365.5,365.51,365.27,365.43,1501.0,352.4477,352.4573,352.2259,352.3802,1501.0
2021-07-01 11:15:00,365.57,365.82,365.54,365.57,5305.0,352.5152,352.7563,352.4862,352.5152,5305.0
2021-07-01 11:20:00,365.63,365.64,364.29,364.29,7700.0,352.573,352.5827,351.2809,351.2809,7700.0
2021-07-01 11:25:00,364.46,364.46,363.67,364.32,3152.0,351.4448,351.4448,350.683,351.3098,3152.0
2021-07-01 11:30:00,364.37,364.59,364.23,364.23,1017.0,351.358,351.5702,351.223,351.223,1017.0
2021-07-01 11:35:00,364.56,364.87,364.56,364.87,600.0,351.5412,351.8402,351.5412,351.8402,600.0
2021-07-01 11:40:00,364.85,364.92,364.84,364.88,900.0,351.8209,351.8884,351.8112,351.8498,900.0
2021-07-01 11:45:00,364.71,364.91,364.65,364.65,700.0,351.6859,351.8787,351.628,351.628,700.0
2021-07-01 11:50:00,364.86,364.9,364.75,364.9,1390.0,351.8305,351.8691,351.7245,351.8691,1390.0
2021-07-01 11:55:00,364.95,365.0,364.95,364.98,300.0,351.9173,351.9655,351.9173,351.9462,300.0
2021-07-01 12:00:00,364.98,365.17,364.59,364.84,4037.0,351.9462,352.1295,351.5702,351.8112,4037.0
2021-07-01 12:05:00,364.75,364.96,364.75,364.96,400.0,351.7245,351.927,351.7245,351.927,400.0
2021-07-01 12:10:00,364.8,364.87,364.62,364.62,800.0,351.7727,351.8402,351.5991,351.5991,800.0
2021-07-01 12:15:00,364.6,364.63,364.35,364.35,900.0,351.5798,351.6087,351.3387,351.3387,900.0
2021-07-01 12:20:00,364.26,364.26,363.76,363.77,1400.0,351.252,351.252,350.7698,350.7795,1400.0
2021-07-01 12:25:00,363.54,363.54,363.35,363.41,2157.0,350.5577,350.5577,350.3745,350.4323,2157.0
2021-07-01 12:30:00,363.32,363.48,363.16,363.4,2586.0,350.3455,350.4998,350.1912,350.4227,2586.0
2021-07-01 12:35:00,363.51,363.55,363.34,363.36,2269.0,350.5287,350.5673,350.3648,350.3841,2269.0
2021-07-01 12:40:00,363.44,363.45,363.17,363.17,719.0,350.4612,350.4709,350.2009,350.2009,719.0
2021-07-01 12:45:00,363.29,363.33,363.1,363.19,2323.0,350.3166,350.3552,350.1334,350.2202,2323.0
2021-07-01 12:50:00,363.22,363.32,363.1,363.11,2400.0,350.2491,350.3455,350.1334,350.143,2400.0
2021-07-01 12:55:00,363.16,363.22,362.91,363.08,5163.0,350.1912,350.2491,349.9502,350.1141,5163.0
2021-07-01 13:00:00,363.15,363.21,363.04,363.05,902.0,350.1816,350.2395,350.0755,350.0852,902.0
2021-07-01 13:05:00,363.08,363.29,363.04,363.29,1721.0,350.1141,350.3166,350.0755,350.3166,1721.0
2021-07-01 13:10:00,363.38,363.74,363.38,363.68,2535.0,350.4034,350.7505,350.4034,350.6927,2535.0
2021-07-01 13:15:00,363.75,363.75,363.53,363.54,600.0,350.7602,350.7602,350.548,350.5577,600.0
2021-07-01 13:20:00,363.56,363.73,363.56,363.7,825.0,350.577,350.7409,350.577,350.712,825.0
2021-07-01 13:25:00,363.75,363.87,363.75,363.78,2342.0,350.7602,350.8759,350.7602,350.7891,2342.0
2021-07-01 13:30:00,363.81,363.86,363.8,363.81,708.0,350.818,350.8662,350.8084,350.818,708.0
2021-07-01 13:35:00,363.87,363.87,363.54,363.63,6171.0,350.8759,350.8759,350.5577,350.6445,6171.0
2021-07-01 13:40:00,363.65,363.87,363.65,363.76,6397.0,350.6637,350.8759,350.6637,350.7698,6397.0
2021-07-01 13:45:00,363.76,363.95,363.7,363.92,1830.0,350.7698,350.953,350.712,350.9241,1830.0
2021-07-01 13:50:00,364.0,364.06,363.93,364.0,1962.0,351.0012,351.0591,350.9337,351.0012,1962.0
2021-07-01 13:55:00,364.01,364.01,363.73,363.76,2600.0,351.0109,351.0109,350.7409,350.7698,2600.0
2021-07-01 14:00:00,363.74,364.03,363.64,363.95,3220.0,350.7505,351.0302,350.6541,350.953,3220.0
2021-07-01 14:05:00,364.08,364.13,364.01,364.1,1400.0,351.0784,351.1266,351.0109,351.0977,1400.0
2021-07-01 14:10:00,364.15,364.18,363.93,363.93,1130.0,351.1459,351.1748,350.9337,350.9337,1130.0
2021-07-01 14:15:00,364.04,364.33,364.0,364.24,2172.0,351.0398,351.3195,351.0012,351.2327,2172.0
2021-07-01 14:20:00,364.22,364.23,364.11,364.17,507.0,351.2134,351.223,351.1073,351.1652,507.0
2021-07-01 14:25:00,364.15,364.15,364.01,364.02,1800.0,351.1459,351.1459,351.0109,351.0205,1800.0
2021-07-01 14:30:00,364.09,364.32,364.04,364.31,600.0,351.088,351.3098,351.0398,351.3002,600.0
2021-07-01 14:35:00,364.4,364.53,364.33,364.53,1207.0,351.387,351.5123,351.3195,351.5123,1207.0
2021-07-01 14:40:00,364.64,364.73,364.64,364.65,2034.0,351.6184,351.7052,351.6184,351.628,2034.0
2021-07-01 14:45:00,364.61,364.64,364.56,364.56,1167.0,351.5895,351.6184,351.5412,351.5412,1167.0
2021-07-01 14:50:00,364.59,364.6,364.46,364.51,1812.0,351.5702,351.5798,351.4448,351.493,1812.0
2021-07-01 14:55:00,364.55,364.73,364.55,364.64,1307.0,351.5316,351.7052,351.5316,351.6184,1307.0
2021-07-01 15:00:00,364.6,364.74,364.6,364.72,1402.0,351.5798,351.7148,351.5798,351.6955,1402.0
2021-07-01 15:05:00,364.65,364.65,364.49,364.58,2102.0,351.628,351.628,351.4737,351.5605,2102.0
2021-07-01 15:10:00,364.56,364.76,364.55,364.73,2477.0,351.5412,351.7341,351.5316,351.7052,2477.0
2021-07-01 15:15:00,364.77,364.77,364.61,364.69,1916.0,351.7437,351.7437,351.5895,351.6666,1916.0
2021-07-01 15:20:00,364.71,364.77,364.53,364.77,2300.0,351.6859,351.7437,351.5123,351.7437,2300.0
2021-07-01 15:25:00,364.72,364.85,364.7,364.82,1000.0,351.6955,351.8209,351.6762,351.792,1000.0
2021-07-01 15:30:00,364.89,365.05,364.84,364.85,2714.0,351.8595,352.0137,351.8112,351.8209,2714.0
2021-07-01 15:35:00,364.88,365.03,364.82,365.03,3731.0,351.8498,351.9945,351.792,351.9945,3731.0
2021-07-01 15:40:00,365.0,365.09,364.89,364.95,1388.0,351.9655,352.0523,351.8595,351.9173,1388.0
2021-07-01 15:45:00,364.97,365.16,364.96,365.08,1705.0,351.9366,352.1198,351.927,352.0427,1705.0
2021-07-01 15:50:00,365.15,365.3,364.97,365.11,8378.0,352.1102,352.2548,351.9366,352.0716,8378.0
2021-07-01 15:55:00,365.28,365.49,364.68,365.33,33233.0,352.2355,352.438,351.657,352.2837,33233.0
2021-07-02 09:30:00,366.45,366.45,365.72,366.18,5861.0,353.3638,353.3638,352.6598,353.1034,5861.0
2021-07-02 09:35:00,366.25,366.37,366.0,366.0,2062.0,353.1709,353.2866,352.9298,352.9298,2062.0
2021-07-02 09:40:00,365.86,365.99,365.85,365.85,1103.0,352.7948,352.9202,352.7852,352.7852,1103.0
2021-07-02 09:45:00,366.25,366.36,366.25,366.36,736.0,353.1709,353.277,353.1709,353.277,736.0
2021-07-02 09:50:00,366.58,366.59,365.62,366.01,1700.0,353.4891,353.4988,352.5634,352.9395,1700.0
2021-07-02 09:55:00,366.18,366.18,365.74,365.92,1117.0,353.1034,353.1034,352.6791,352.8527,1117.0
2021-07-02 10:00:00,366.05,366.09,365.91,366.03,1000.0,352.978,353.0166,352.843,352.9588,1000.0
2021-07-02 10:05:00,366.17,366.39,366.16,366.16,1402.0,353.0938,353.3059,353.0841,353.0841,1402.0
2021-07-02 10:10:00,366.26,366.26,366.1,366.24,2979.0,353.1805,353.1805,353.0263,353.1613,2979.0
2021-07-02 10:15:00,366.1,366.33,366.1,366.18,2278.0,353.0263,353.248,353.0263,353.1034,2278.0
2021-07-02 10:20:00,365.97,366.26,365.79,365.79,1700.0,352.9009,353.1805,352.7273,352.7273,1700.0
2021-07-02 10:25:00,365.74,365.74,365.17,365.57,1501.0,352.6791,352.6791,352.1295,352.5152,1501.0
2021-07-02 10:30:00,365.62,365.78,365.24,365.78,1312.0,352.5634,352.7177,352.197,352.7177,1312.0
2021-07-02 10:35:00,366.09,366.09,365.92,366.03,1186.0,353.0166,353.0166,352.8527,352.9588,1186.0
2021-07-02 10:40:00,365.98,366.06,365.79,366.06,961.0,352.9105,352.9877,352.7273,352.9877,961.0
2021-07-02 10:45:00,366.04,366.04,365.53,365.53,700.0,352.9684,352.9684,352.4766,352.4766,700.0
2021-07-02 10:50:00,365.53,365.77,365.41,365.63,1214.0,352.4766,352.708,352.3609,352.573,1214.0
2021-07-02 10:55:00,365.83,366.14,365.83,366.14,758.0,352.7659,353.0648,352.7659,353.0648,758.0
2021-07-02 11:00:00,366.22,366.22,365.98,365.98,3305.0,353.142,353.142,352.9105,352.9105,3305.0
2021-07-02 11:05:00,365.99,365.99,365.72,365.72,700.0,352.9202,352.9202,352.6598,352.6598,700.0
2021-07-02 11:10:00,365.75,365.92,365.62,365.92,1492.0,352.6888,352.8527,352.5634,352.8527,1492.0
2021-07-02 11:15:00,365.98,366.08,365.49,365.56,1460.0,352.9105,353.007,352.438,352.5055,1460.0
2021-07-02 11:20:00,365.68,365.88,365.67,365.88,500.0,352.6213,352.8141,352.6116,352.8141,500.0
2021-07-02 11:25:00,365.94,366.1,365.77,366.1,1288.0,352.872,353.0263,352.708,353.0263,1288.0
2021-07-02 11:30:00,366.18,366.34,366.17,366.33,1002.0,353.1034,353.2577,353.0938,353.248,1002.0
2021-07-02 11:35:00,366.23,366.26,366.16,366.18,1204.0,353.1516,353.1805,353.0841,353.1034,1204.0
2021-07-02 11:40:00,366.17,366.17,366.01,366.02,600.0,353.0938,353.0938,352.9395,352.9491,600.0
2021-07-02 11:45:00,366.18,366.35,366.18,366.23,800.0,353.1034,353.2673,353.1034,353.1516,800.0
2021-07-02 11:50:00,366.38,366.46,366.38,366.43,400.0,353.2963,353.3734,353.2963,353.3445,400.0
2021-07-02 11:55:00,366.65,366.65,366.56,366.56,1200.0,353.5566,353.5566,353.4698,353.4698,1200.0
2021-07-02 12:00:00,366.95,366.95,366.8,366.81,657.0,353.8459,353.8459,353.7013,353.7109,657.0
2021-07-02 12:05:00,366.7,366.78,366.66,366.78,1405.0,353.6048,353.682,353.5663,353.682,1405.0
2021-07-02 12:10:00,366.82,366.82,366.82,366.82,100.0,353.7205,353.7205,353.7205,353.7205,100.0
2021-07-02 12:15:00,366.79,366.95,366.59,366.59,1609.0,353.6916,353.8459,353.4988,353.4988,1609.0
2021-07-02 12:20:00,366.63,366.64,366.51,366.64,512.0,353.5373,353.547,353.4216,353.547,512.0
2021-07-02 12:25:00,366.7,366.75,366.59,366.65,500.0,353.6048,353.653,353.4988,353.5566,500.0
2021-07-02 12:30:00,366.56,367.06,366.56,367.06,436.0,353.4698,353.952,353.4698,353.952,436.0
2021-07-02 12:35:00,367.0,367.08,367.0,367.0,500.0,353.8941,353.9713,353.8941,353.8941,500.0
2021-07-02 12:40:00,366.9,367.08,366.89,367.08,497.0,353.7977,353.9713,353.788,353.9713,497.0
2021-07-02 12:45:00,367.0,367.19,366.99,367.19,1508.0,353.8941,354.0773,353.8845,354.0773,1508.0
2021-07-02 12:50:00,367.22,367.27,367.21,367.21,500.0,354.1063,354.1545,354.0966,354.0966,500.0
2021-07-02 12:55:00,367.33,367.34,367.24,367.34,603.0,354.2123,354.222,354.1255,354.222,603.0
2021-07-02 13:00:00,367.39,367.4,367.15,367.4,928.0,354.2702,354.2798,354.0388,354.2798,928.0
2021-07-02 13:05:00,367.33,367.33,367.29,367.29,740.0,354.2123,354.2123,354.1738,354.1738,740.0
2021-07-02 13:10:00,367.13,367.13,367.07,367.07,222.0,354.0195,354.0195,353.9616,353.9616,222.0
2021-07-02 13:15:00,367.07,367.07,367.07,367.07,0.0,353.9616,353.9616,353.9616,353.9616,0.0
2021-07-02 13:20:00,367.13,367.32,367.13,367.32,201.0,354.0195,354.2027,354.0195,354.2027,201.0
2021-07-02 13:25:00,367.35,367.38,367.26,367.26,1100.0,354.2316,354.2605,354.1448,354.1448,1100.0
2021-07-02 13:30:00,367.24,367.24,367.24,367.24,100.0,354.1255,354.1255,354.1255,354.1255,100.0
2021-07-02 13:35:00,367.39,367.39,367.38,367.39,134.0,354.2702,354.2702,354.2605,354.2702,134.0
2021-07-02 13:40:00,367.43,367.45,367.34,367.34,602.0,354.3088,354.328,354.222,354.222,602.0
2021-07-02 13:45:00,367.47,367.47,367.21,367.21,600.0,354.3473,354.3473,354.0966,354.0966,600.0
2021-07-02 13:50:00,367.11,367.11,367.11,367.11,100.0,354.0002,354.0002,354.0002,354.0002,100.0
2021-07-02 13:55:00,367.35,367.35,367.2,367.33,683.0,354.2316,354.2316,354.087,354.2123,683.0
2021-07-02 14:00:00,367.45,367.74,367.45,367.74,883.0,354.328,354.6077,354.328,354.6077,883.0
2021-07-02 14:05:00,367.78,367.83,367.69,367.83,808.0,354.6463,354.6945,354.5595,354.6945,808.0
2021-07-02 14:10:00,367.9,367.9,367.5,367.5,500.0,354.762,354.762,354.3763,354.3763,500.0
2021-07-02 14:15:00,367.63,368.07,367.63,367.9,800.0,354.5016,354.9259,354.5016,354.762,800.0
2021-07-02 14:20:00,367.96,367.96,367.74,367.89,700.0,354.8198,354.8198,354.6077,354.7523,700.0
2021-07-02 14:25:00,367.9,367.92,367.85,367.88,1429.0,354.762,354.7813,354.7138,354.7427,1429.0
2021-07-02 14:30:00,367.77,368.02,367.77,368.02,300.0,354.6366,354.8777,354.6366,354.8777,300.0
2021-07-02 14:35:00,368.0,368.02,367.87,367.94,822.0,354.8584,354.8777,354.733,354.8005,822.0
2021-07-02 14:40:00,367.87,367.93,367.59,367.64,1263.0,354.733,354.7909,354.463,354.5113,1263.0
2021-07-02 14:45:00,367.72,367.74,367.6,367.6,300.0,354.5884,354.6077,354.4727,354.4727,300.0
2021-07-02 14:50:00,367.76,367.76,367.39,367.39,2236.0,354.627,354.627,354.2702,354.2702,2236.0
2021-07-02 14:55:00,367.43,367.43,367.43,367.43,100.0,354.3088,354.3088,354.3088,354.3088,100.0
2021-07-02 15:00:00,367.38,367.43,367.22,367.3,3072.0,354.2605,354.3088,354.1063,354.1834,3072.0
2021-07-02 15:05:00,367.33,367.36,367.29,367.32,1133.0,354.2123,354.2413,354.1738,354.2027,1133.0
2021-07-02 15:10:00,367.32,367.42,366.95,367.07,4594.0,354.2027,354.2991,353.8459,353.9616,4594.0
2021-07-02 15:15:00,367.04,367.09,366.55,366.64,4145.0,353.9327,353.9809,353.4602,353.547,4145.0
2021-07-02 15:20:00,366.66,366.95,366.6,366.64,3735.0,353.5663,353.8459,353.5084,353.547,3735.0
2021-07-02 15:25:00,366.66,367.31,366.65,367.16,4196.0,353.5663,354.193,353.5566,354.0484,4196.0
2021-07-02 15:30:00,367.23,367.55,367.23,367.45,1044.0,354.1159,354.4245,354.1159,354.328,1044.0
2021-07-02 15:35:00,367.35,367.75,367.24,367.56,4221.0,354.2316,354.6173,354.1255,354.4341,4221.0
2021-07-02 15:40:00,367.61,368.01,367.6,367.88,4011.0,354.4823,354.868,354.4727,354.7427,4011.0
2021-07-02 15:45:00,368.03,368.18,367.82,367.85,6200.0,354.8873,355.032,354.6848,354.7138,6200.0
2021-07-02 15:50:00,367.86,368.55,367.71,368.41,13100.0,354.7234,355.3888,354.5788,355.2538,13100.0
2021-07-02 15:55:00,368.42,368.46,367.7,368.13,22380.0,355.2634,355.302,354.5691,354.9838,22380.0
2021-07-06 09:30:00,369.32,369.99,368.16,368.89,17323.0,356.1313,356.7773,355.0127,355.7166,17323.0
2021-07-06 09:35:00,368.88,369.03,367.49,368.15,3411.0,355.707,355.8516,354.3666,355.003,3411.0
2021-07-06 09:40:00,367.98,368.32,367.92,368.32,3955.0,354.8391,355.167,354.7813,355.167,3955.0
2021-07-06 09:45:00,368.48,368.86,368.19,368.47,2427.0,355.3213,355.6877,355.0416,355.3116,2427.0
2021-07-06 09:50:00,368.3,368.33,367.93,367.93,1415.0,355.1477,355.1766,354.7909,354.7909,1415.0
2021-07-06 09:55:00,368.0,368.0,367.2,367.58,5144.0,354.8584,354.8584,354.087,354.4534,5144.0
2021-07-06 10:00:00,367.8,368.16,367.78,367.79,1000.0,354.6655,355.0127,354.6463,354.6559,1000.0
2021-07-06 10:05:00,367.66,367.66,367.31,367.43,1402.0,354.5305,354.5305,354.193,354.3088,1402.0
2021-07-06 10:10:00,367.29,367.29,366.83,367.11,2750.0,354.1738,354.1738,353.7302,354.0002,2750.0
2021-07-06 10:15:00,366.87,366.89,366.23,366.23,2523.0,353.7688,353.788,353.1516,353.1516,2523.0
2021-07-06 10:20:00,366.02,366.02,365.25,365.54,3260.0,352.9491,352.9491,352.2066,352.4862,3260.0
2021-07-06 10:25:00,365.64,366.65,365.61,366.47,3600.0,352.5827,353.5566,352.5538,353.383,3600.0
2021-07-06 10:30:00,366.46,366.47,365.9,365.95,1500.0,353.3734,353.383,352.8334,352.8816,1500.0
2021-07-06 10:35:00,366.13,366.85,366.0,366.85,1545.0,353.0552,353.7495,352.9298,353.7495,1545.0
2021-07-06 10:40:00,366.67,367.07,366.66,366.68,1106.0,353.5759,353.9616,353.5663,353.5855,1106.0
2021-07-06 10:45:00,366.68,366.75,366.55,366.75,896.0,353.5855,353.653,353.4602,353.653,896.0
2021-07-06 10:50:00,366.73,367.2,366.72,367.04,1552.0,353.6338,354.087,353.6241,353.9327,1552.0
2021-07-06 10:55:00,367.02,367.02,366.34,366.34,1550.0,353.9134,353.9134,353.2577,353.2577,1550.0
2021-07-06 11:00:00,366.17,366.43,365.8,366.07,2643.0,353.0938,353.3445,352.737,352.9973,2643.0
2021-07-06 11:05:00,365.94,367.06,365.94,367.06,2145.0,352.872,353.952,352.872,353.952,2145.0
2021-07-06 11:10:00,366.91,367.01,366.84,366.84,1479.0,353.8073,353.9038,353.7398,353.7398,1479.0
2021-07-06 11:15:00,366.76,366.92,366.46,366.92,1940.0,353.6627,353.817,353.3734,353.817,1940.0
2021-07-06 11:20:00,366.96,367.28,366.96,367.18,1102.0,353.8555,354.1641,353.8555,354.0677,1102.0
2021-07-06 11:25:00,367.17,367.92,366.97,367.92,2000.0,354.058,354.7813,353.8652,354.7813,2000.0
2021-07-06 11:30:00,367.96,367.96,367.77,367.77,1349.0,354.8198,354.8198,354.6366,354.6366,1349.0
2021-07-06 11:35:00,367.62,367.82,367.58,367.63,1700.0,354.492,354.6848,354.4534,354.5016,1700.0
2021-07-06 11:40:00,367.69,367.79,367.69,367.79,718.0,354.5595,354.6559,354.5595,354.6559,718.0
2021-07-06 11:45:00,367.81,367.81,367.65,367.75,1650.0,354.6752,354.6752,354.5209,354.6173,1650.0
2021-07-06 11:50:00,367.76,368.67,367.76,368.26,2506.0,354.627,355.5045,354.627,355.1091,2506.0
2021-07-06 11:55:00,368.31,368.52,368.31,368.52,1000.0,355.1573,355.3598,355.1573,355.3598,1000.0
2021-07-06 12:00:00,368.5,368.61,368.5,368.61,400.0,355.3405,355.4466,355.3405,355.4466,400.0
2021-07-06 12:05:00,368.66,368.74,368.41,368.47,3323.0,355.4948,355.572,355.2538,355.3116,3323.0
2021-07-06 12:10:00,368.49,368.55,368.28,368.31,1000.0,355.3309,355.3888,355.1284,355.1573,1000.0
2021-07-06 12:15:00,368.31,368.38,368.3,368.31,751.0,355.1573,355.2248,355.1477,355.1573,751.0
2021-07-06 12:20:00,368.42,368.63,368.35,368.55,1637.0,355.2634,355.4659,355.1959,355.3888,1637.0
2021-07-06 12:25:00,368.53,368.81,368.52,368.52,2126.0,355.3695,355.6395,355.3598,355.3598,2126.0
2021-07-06 12:30:00,368.46,368.46,367.68,367.81,2230.0,355.302,355.302,354.5498,354.6752,2230.0
2021-07-06 12:35:00,367.85,367.98,367.74,367.92,1395.0,354.7138,354.8391,354.6077,354.7813,1395.0
2021-07-06 12:40:00,368.22,368.38,368.21,368.38,400.0,355.0705,355.2248,355.0609,355.2248,400.0
2021-07-06 12:45:00,368.29,368.9,368.17,368.87,3900.0,355.138,355.7263,355.0223,355.6973,3900.0
2021-07-06 12:50:00,368.8,368.97,368.79,368.85,900.0,355.6298,355.7938,355.6202,355.678,900.0
2021-07-06 12:55:00,369.01,369.53,369.0,369.35,1006.0,355.8323,356.3338,355.8227,356.1602,1006.0
2021-07-06 13:00:00,369.29,369.34,369.17,369.17,727.0,356.1023,356.1505,355.9866,355.9866,727.0
2021-07-06 13:05:00,369.33,369.33,368.94,369.19,1902.0,356.1409,356.1409,355.7648,356.0059,1902.0
2021-07-06 13:10:00,369.07,369.34,369.07,369.26,855.0,355.8902,356.1505,355.8902,356.0734,855.0
2021-07-06 13:15:00,369.26,369.26,369.01,369.01,1425.0,356.0734,356.0734,355.8323,355.8323,1425.0
2021-07-06 13:20:00,369.23,369.23,368.89,368.89,700.0,356.0445,356.0445,355.7166,355.7166,700.0
2021-07-06 13:25:00,368.88,368.88,368.65,368.66,1732.0,355.707,355.707,355.4852,355.4948,1732.0
2021-07-06 13:30:00,368.75,368.75,368.46,368.47,405.0,355.5816,355.5816,355.302,355.3116,405.0
2021-07-06 13:35:00,368.36,368.68,368.24,368.55,2301.0,355.2055,355.5141,355.0898,355.3888,2301.0
2021-07-06 13:40:00,368.66,368.79,368.57,368.6,1510.0,355.4948,355.6202,355.408,355.437,1510.0
2021-07-06 13:45:00,368.87,368.95,368.69,368.7,1486.0,355.6973,355.7745,355.5238,355.5334,1486.0
2021-07-06 13:50:00,368.72,369.86,368.72,369.72,13449.0,355.5527,356.652,355.5527,356.517,13449.0
2021-07-06 13:55:00,369.66,369.74,369.17,369.55,2802.0,356.4591,356.5363,355.9866,356.353,2802.0
2021-07-06 14:00:00,369.41,369.74,369.12,369.46,3211.0,356.218,356.5363,355.9384,356.2663,3211.0
2021-07-06 14:05:00,369.46,369.56,369.24,369.24,1102.0,356.2663,356.3627,356.0541,356.0541,1102.0
2021-07-06 14:10:00,369.4,369.63,369.26,369.5,2716.0,356.2084,356.4302,356.0734,356.3048,2716.0
2021-07-06 14:15:00,369.49,369.75,369.44,369.75,1070.0,356.2952,356.5459,356.247,356.5459,1070.0
2021-07-06 14:20:00,369.96,369.97,369.79,369.87,2163.0,356.7484,356.7581,356.5845,356.6616,2163.0
2021-07-06 14:25:00,369.77,370.18,369.77,370.18,1479.0,356.5652,356.9606,356.5652,356.9606,1479.0
2021-07-06 14:30:00,370.18,370.21,369.92,370.0,3700.0,356.9606,356.9895,356.7098,356.787,3700.0
2021-07-06 14:35:00,370.08,370.14,369.76,369.88,2689.0,356.8641,356.922,356.5556,356.6713,2689.0
2021-07-06 14:40:00,369.85,369.85,369.69,369.82,1239.0,356.6423,356.6423,356.488,356.6134,1239.0
2021-07-06 14:45:00,369.79,370.0,369.78,369.8,2106.0,356.5845,356.787,356.5748,356.5941,2106.0
2021-07-06 14:50:00,369.67,369.87,369.64,369.68,1539.0,356.4688,356.6616,356.4398,356.4784,1539.0
2021-07-06 14:55:00,369.78,369.92,369.73,369.91,2001.0,356.5748,356.7098,356.5266,356.7002,2001.0
2021-07-06 15:00:00,369.83,369.91,369.75,369.9,2216.0,356.6231,356.7002,356.5459,356.6906,2216.0
2021-07-06 15:05:00,369.85,370.0,369.85,370.0,1902.0,356.6423,356.787,356.6423,356.787,1902.0
2021-07-06 15:10:00,369.98,370.18,369.91,369.94,2918.0,356.7677,356.9606,356.7002,356.7291,2918.0
2021-07-06 15:15:00,369.9,369.98,369.8,369.91,2521.0,356.6906,356.7677,356.5941,356.7002,2521.0
2021-07-06 15:20:00,369.85,370.46,369.85,370.26,3902.0,356.6423,357.2306,356.6423,357.0377,3902.0
2021-07-06 15:25:00,370.31,370.55,370.31,370.32,2902.0,357.0859,357.3173,357.0859,357.0956,2902.0
2021-07-06 15:30:00,370.46,370.62,369.8,369.8,3538.0,357.2306,357.3848,356.5941,356.5941,3538.0
2021-07-06 15:35:00,369.93,370.18,369.89,370.06,3867.0,356.7195,356.9606,356.6809,356.8448,3867.0
2021-07-06 15:40:00,370.06,370.19,369.85,369.85,4619.0,356.8448,356.9702,356.6423,356.6423,4619.0
2021-07-06 15:45:00,369.93,370.48,369.92,370.3,4402.0,356.7195,357.2498,356.7098,357.0763,4402.0
2021-07-06 15:50:00,370.6,370.71,370.19,370.37,7336.0,357.3656,357.4716,356.9702,357.1438,7336.0
2021-07-06 15:55:00,370.25,370.25,369.68,370.15,25095.0,357.0281,357.0281,356.4784,356.9316,25095.0
2021-07-07 09:30:00,371.26,372.68,371.26,372.68,11738.0,358.002,359.3713,358.002,359.3713,11738.0
2021-07-07 09:35:00,372.11,372.75,371.25,371.54,1100.0,358.8216,359.4388,357.9923,358.272,1100.0
2021-07-07 09:40:00,371.23,371.8,371.12,371.8,2034.0,357.9731,358.5227,357.867,358.5227,2034.0
2021-07-07 09:45:00,371.74,371.95,370.57,371.51,5147.0,358.4648,358.6673,357.3366,358.2431,5147.0
2021-07-07 09:50:00,371.62,372.83,371.56,372.83,1600.0,358.3491,359.5159,358.2913,359.5159,1600.0
2021-07-07 09:55:00,372.44,373.53,372.31,373.2,27673.0,359.1398,360.1909,359.0145,359.8727,27673.0
2021-07-07 10:00:00,373.28,374.07,372.93,374.07,4169.0,359.9498,360.7116,359.6123,360.7116,4169.0
2021-07-07 10:05:00,374.03,374.73,373.82,374.55,3631.0,360.6731,361.3481,360.4706,361.1745,3631.0
2021-07-07 10:10:00,374.7,374.7,374.01,374.59,3823.0,361.3191,361.3191,360.6538,361.2131,3823.0
2021-07-07 10:15:00,374.91,375.1,374.79,375.0,2738.0,361.5216,361.7049,361.4059,361.6084,2738.0
2021-07-07 10:20:00,374.71,376.55,374.71,375.85,10120.0,361.3288,363.1031,361.3288,362.4281,10120.0
2021-07-07 10:25:00,375.87,376.73,375.6,376.3,4818.0,362.4474,363.2766,362.187,362.862,4818.0
2021-07-07 10:30:00,375.94,376.59,375.6,375.6,3853.0,362.5149,363.1416,362.187,362.187,3853.0
2021-07-07 10:35:00,375.67,375.98,375.4,375.97,5317.0,362.2545,362.5534,361.9941,362.5438,5317.0
2021-07-07 10:40:00,375.87,375.87,375.1,375.23,6384.0,362.4474,362.4474,361.7049,361.8302,6384.0
2021-07-07 10:45:00,375.18,376.01,375.05,375.87,2200.0,361.782,362.5824,361.6566,362.4474,2200.0
2021-07-07 10:50:00,375.65,375.84,375.39,375.59,2099.0,362.2352,362.4184,361.9845,362.1774,2099.0
2021-07-07 10:55:00,375.63,376.96,375.63,376.96,5076.0,362.2159,363.4984,362.2159,363.4984,5076.0
2021-07-07 11:00:00,376.75,376.75,376.04,376.19,7334.0,363.2959,363.2959,362.6113,362.7559,7334.0
2021-07-07 11:05:00,376.01,376.64,375.76,376.52,2900.0,362.5824,363.1899,362.3413,363.0741,2900.0
2021-07-07 11:10:00,376.63,377.25,376.55,377.25,3679.0,363.1802,363.7781,363.1031,363.7781,3679.0
2021-07-07 11:15:00,377.31,377.45,376.3,376.3,23470.0,363.8359,363.9709,362.862,362.862,23470.0
2021-07-07 11:20:00,376.52,376.75,376.31,376.68,1476.0,363.0741,363.2959,362.8716,363.2284,1476.0
2021-07-07 11:25:00,376.8,377.27,376.61,377.09,3875.0,363.3441,363.7974,363.1609,363.6238,3875.0
2021-07-07 11:30:00,377.07,377.07,376.43,376.43,1737.0,363.6045,363.6045,362.9874,362.9874,1737.0
2021-07-07 11:35:00,376.65,376.7,376.48,376.52,3534.0,363.1995,363.2477,363.0356,363.0741,3534.0
2021-07-07 11:40:00,376.63,376.78,376.28,376.41,2900.0,363.1802,363.3249,362.8427,362.9681,2900.0
2021-07-07 11:45:00,376.67,376.67,376.25,376.25,800.0,363.2188,363.2188,362.8138,362.8138,800.0
2021-07-07 11:50:00,376.33,376.39,376.11,376.21,2706.0,362.8909,362.9488,362.6788,362.7752,2706.0
2021-07-07 11:55:00,376.16,376.57,375.99,376.57,2100.0,362.727,363.1224,362.5631,363.1224,2100.0
2021-07-07 12:00:00,376.64,377.15,376.48,377.15,2769.0,363.1899,363.6816,363.0356,363.6816,2769.0
2021-07-07 12:05:00,377.03,377.59,377.02,377.51,3005.0,363.5659,364.1059,363.5563,364.0288,3005.0
2021-07-07 12:10:00,377.45,377.55,377.31,377.44,2200.0,363.9709,364.0674,363.8359,363.9613,2200.0
2021-07-07 12:15:00,377.27,377.41,377.1,377.16,3000.0,363.7974,363.9324,363.6334,363.6913,3000.0
2021-07-07 12:20:00,377.26,377.38,377.04,377.15,2976.0,363.7877,363.9034,363.5756,363.6816,2976.0
2021-07-07 12:25:00,377.09,377.24,376.99,377.19,1809.0,363.6238,363.7684,363.5274,363.7202,1809.0
2021-07-07 12:30:00,377.18,377.27,376.95,377.27,2392.0,363.7106,363.7974,363.4888,363.7974,2392.0
2021-07-07 12:35:00,377.45,377.54,377.4,377.4,1700.0,363.9709,364.0577,363.9227,363.9227,1700.0
2021-07-07 12:40:00,377.51,377.53,376.9,376.9,2602.0,364.0288,364.0481,363.4406,363.4406,2602.0
2021-07-07 12:45:00,376.89,376.89,376.24,376.24,937.0,363.4309,363.4309,362.8041,362.8041,937.0
2021-07-07 12:50:00,376.09,376.83,376.09,376.72,600.0,362.6595,363.3731,362.6595,363.267,600.0
2021-07-07 12:55:00,376.73,376.97,376.63,376.63,1432.0,363.2766,363.5081,363.1802,363.1802,1432.0
2021-07-07 13:00:00,376.8,376.8,376.38,376.38,1671.0,363.3441,363.3441,362.9391,362.9391,1671.0
2021-07-07 13:05:00,376.41,376.44,376.18,376.22,900.0,362.9681,362.997,362.7463,362.7849,900.0
2021-07-07 13:10:00,376.21,376.65,376.16,376.46,1638.0,362.7752,363.1995,362.727,363.0163,1638.0
2021-07-07 13:15:00,376.35,376.52,376.22,376.32,1595.0,362.9102,363.0741,362.7849,362.8813,1595.0
2021-07-07 13:20:00,376.15,376.28,376.14,376.23,600.0,362.7174,362.8427,362.7077,362.7945,600.0
2021-07-07 13:25:00,376.19,376.3,376.13,376.2,470.0,362.7559,362.862,362.6981,362.7656,470.0
2021-07-07 13:30:00,376.14,376.22,375.87,375.98,1200.0,362.7077,362.7849,362.4474,362.5534,1200.0
2021-07-07 13:35:00,375.85,375.91,375.7,375.91,1300.0,362.4281,362.4859,362.2834,362.4859,1300.0
2021-07-07 13:40:00,375.7,376.01,375.7,375.9,2235.0,362.2834,362.5824,362.2834,362.4763,2235.0
2021-07-07 13:45:00,376.16,376.57,376.16,376.42,1865.0,362.727,363.1224,362.727,362.9777,1865.0
2021-07-07 13:50:00,376.22,376.44,376.18,376.44,900.0,362.7849,362.997,362.7463,362.997,900.0
2021-07-07 13:55:00,376.48,376.84,376.48,376.53,1901.0,363.0356,363.3827,363.0356,363.0838,1901.0
2021-07-07 14:00:00,376.11,377.1,376.11,376.91,1400.0,362.6788,363.6334,362.6788,363.4502,1400.0
2021-07-07 14:05:00,377.16,377.16,376.34,376.61,1164.0,363.6913,363.6913,362.9006,363.1609,1164.0
2021-07-07 14:10:00,376.56,376.93,376.56,376.62,1329.0,363.1127,363.4695,363.1127,363.1706,1329.0
2021-07-07 14:15:00,376.85,376.95,376.52,376.72,3103.0,363.3924,363.4888,363.0741,363.267,3103.0
2021-07-07 14:20:00,376.62,376.63,376.29,376.63,1863.0,363.1706,363.1802,362.8524,363.1802,1863.0
2021-07-07 14:25:00,376.4,376.6,376.28,376.57,1066.0,362.9584,363.1513,362.8427,363.1224,1066.0
2021-07-07 14:30:00,376.55,376.85,376.34,376.67,2198.0,363.1031,363.3924,362.9006,363.2188,2198.0
2021-07-07 14:35:00,376.66,376.81,376.56,376.57,2194.0,363.2091,363.3538,363.1127,363.1224,2194.0
2021-07-07 14:40:00,376.65,376.68,376.31,376.68,2753.0,363.1995,363.2284,362.8716,363.2284,2753.0
2021-07-07 14:45:00,376.53,376.94,376.33,376.92,1601.0,363.0838,363.4791,362.8909,363.4599,1601.0
2021-07-07 14:50:00,376.95,377.02,376.89,377.01,1200.0,363.4888,363.5563,363.4309,363.5466,1200.0
2021-07-07 14:55:00,377.14,377.34,377.04,377.34,2204.0,363.672,363.8649,363.5756,363.8649,2204.0
2021-07-07 15:00:00,377.25,377.56,377.08,377.56,1723.0,363.7781,364.077,363.6141,364.077,1723.0
2021-07-07 15:05:00,377.45,377.45,377.18,377.25,1855.0,363.9709,363.9709,363.7106,363.7781,1855.0
2021-07-07 15:10:00,377.24,377.36,376.85,376.85,2123.0,363.7684,363.8841,363.3924,363.3924,2123.0
2021-07-07 15:15:00,376.87,377.0,376.61,376.66,2001.0,363.4116,363.537,363.1609,363.2091,2001.0
2021-07-07 15:20:00,376.76,376.84,376.5,376.56,2540.0,363.3056,363.3827,363.0549,363.1127,2540.0
2021-07-07 15:25:00,376.61,376.83,376.47,376.62,2618.0,363.1609,363.3731,363.0259,363.1706,2618.0
2021-07-07 15:30:00,376.64,376.96,376.64,376.81,3932.0,363.1899,363.4984,363.1899,363.3538,3932.0
2021-07-07 15:35:00,376.83,376.83,376.36,376.69,2992.0,363.3731,363.3731,362.9199,363.2381,2992.0
2021-07-07 15:40:00,376.69,376.84,376.59,376.84,4749.0,363.2381,363.3827,363.1416,363.3827,4749.0
2021-07-07 15:45:00,376.9,377.09,376.51,376.56,6453.0,363.4406,363.6238,363.0645,363.1127,6453.0
2021-07-07 15:50:00,376.66,377.39,376.54,376.97,9013.0,363.2091,363.9131,363.0934,363.5081,9013.0
2021-07-07 15:55:00,376.92,377.1,376.7,376.78,22503.0,363.4599,363.6334,363.2477,363.3249,22503.0
2021-07-08 09:30:00,372.96,372.96,370.45,372.09,17119.0,359.6413,359.6413,357.2209,358.8023,17119.0
2021-07-08 09:35:00,371.38,373.07,371.26,372.16,3712.0,358.1177,359.7473,358.002,358.8698,3712.0
2021-07-08 09:40:00,372.84,373.52,371.53,371.53,4442.0,359.5256,360.1813,358.2623,358.2623,4442.0
2021-07-08 09:45:00,371.89,373.15,371.89,372.52,5134.0,358.6095,359.8245,358.6095,359.217,5134.0
2021-07-08 09:50:00,372.74,374.21,372.44,373.35,4752.0,359.4291,360.8466,359.1398,360.0173,4752.0
2021-07-08 09:55:00,373.62,374.05,372.87,373.51,3893.0,360.2777,360.6924,359.5545,360.1716,3893.0
2021-07-08 10:00:00,373.66,373.86,372.77,373.24,3132.0,360.3163,360.5091,359.4581,359.9113,3132.0
2021-07-08 10:05:00,373.03,373.7,372.99,373.29,1651.0,359.7088,360.3548,359.6702,359.9595,1651.0
2021-07-08 10:10:00,373.33,374.24,373.23,374.24,2000.0,359.9981,360.8756,359.9016,360.8756,2000.0
2021-07-08 10:15:00,374.13,374.13,373.41,373.5,2250.0,360.7695,360.7695,360.0752,360.162,2250.0
2021-07-08 10:20:00,373.27,373.27,371.48,371.92,2732.0,359.9402,359.9402,358.2141,358.6384,2732.0
2021-07-08 10:25:00,372.13,373.44,372.0,373.13,1405.0,358.8409,360.1041,358.7156,359.8052,1405.0
2021-07-08 10:30:00,373.15,373.28,372.38,372.71,3606.0,359.8245,359.9498,359.082,359.4002,3606.0
2021-07-08 10:35:00,372.85,373.01,372.21,372.48,2428.0,359.5352,359.6895,358.9181,359.1784,2428.0
2021-07-08 10:40:00,372.43,373.33,372.12,373.22,1600.0,359.1302,359.9981,358.8313,359.892,1600.0
2021-07-08 10:45:00,373.21,373.32,372.98,372.98,1300.0,359.8823,359.9884,359.6606,359.6606,1300.0
2021-07-08 10:50:00,372.82,373.75,372.79,373.74,1400.0,359.5063,360.4031,359.4773,360.3934,1400.0
2021-07-08 10:55:00,373.75,374.43,373.64,373.96,2500.0,360.4031,361.0588,360.297,360.6056,2500.0
2021-07-08 11:00:00,373.83,374.02,372.05,372.05,3323.0,360.4802,360.6634,358.7638,358.7638,3323.0
2021-07-08 11:05:00,372.06,372.42,371.89,372.26,942.0,358.7734,359.1206,358.6095,358.9663,942.0
2021-07-08 11:10:00,372.62,372.62,372.26,372.54,1400.0,359.3134,359.3134,358.9663,359.2363,1400.0
2021-07-08 11:15:00,372.53,373.62,372.33,373.62,3112.0,359.2266,360.2777,359.0338,360.2777,3112.0
2021-07-08 11:20:00,373.62,374.19,373.57,374.07,3900.0,360.2777,360.8274,360.2295,360.7116,3900.0
2021-07-08 11:25:00,374.2,374.69,374.2,374.52,1300.0,360.837,361.3095,360.837,361.1456,1300.0
2021-07-08 11:30:00,374.44,374.65,373.37,373.69,4929.0,361.0684,361.2709,360.0366,360.3452,4929.0
2021-07-08 11:35:00,373.59,374.26,373.25,374.26,2215.0,360.2488,360.8949,359.9209,360.8949,2215.0
2021-07-08 11:40:00,374.27,374.72,374.27,374.51,1687.0,360.9045,361.3384,360.9045,361.1359,1687.0
2021-07-08 11:45:00,374.65,375.08,374.65,374.98,4993.0,361.2709,361.6856,361.2709,361.5891,4993.0
2021-07-08 11:50:00,375.17,375.17,374.8,374.8,1800.0,361.7724,361.7724,361.4156,361.4156,1800.0
2021-07-08 11:55:00,374.8,374.99,374.52,374.68,2661.0,361.4156,361.5988,361.1456,361.2999,2661.0
2021-07-08 12:00:00,374.65,375.18,374.65,375.03,900.0,361.2709,361.782,361.2709,361.6374,900.0
2021-07-08 12:05:00,374.87,375.23,374.85,374.89,807.0,361.4831,361.8302,361.4638,361.5024,807.0
2021-07-08 12:10:00,374.97,374.97,374.37,374.42,1126.0,361.5795,361.5795,361.0009,361.0491,1126.0
2021-07-08 12:15:00,374.56,375.02,374.48,374.82,2301.0,361.1841,361.6277,361.107,361.4349,2301.0
2021-07-08 12:20:00,374.83,374.86,374.46,374.86,2266.0,361.4445,361.4734,361.0877,361.4734,2266.0
2021-07-08 12:25:00,374.64,375.05,374.48,375.05,1864.0,361.2613,361.6566,361.107,361.6566,1864.0
2021-07-08 12:30:00,375.23,375.39,375.12,375.12,1014.0,361.8302,361.9845,361.7241,361.7241,1014.0
2021-07-08 12:35:00,374.96,375.05,374.92,375.0,2700.0,361.5699,361.6566,361.5313,361.6084,2700.0
2021-07-08 12:40:00,375.14,375.38,375.12,375.28,2800.0,361.7434,361.9749,361.7241,361.8784,2800.0
2021-07-08 12:45:00,375.29,375.92,375.29,375.79,6349.0,361.8881,362.4956,361.8881,362.3702,6349.0
2021-07-08 12:50:00,375.61,375.61,375.33,375.33,1100.0,362.1966,362.1966,361.9266,361.9266,1100.0
2021-07-08 12:55:00,375.48,376.0,375.48,375.62,5048.0,362.0713,362.5727,362.0713,362.2063,5048.0
2021-07-08 13:00:00,375.45,375.57,375.23,375.23,600.0,362.0424,362.1581,361.8302,361.8302,600.0
2021-07-08 13:05:00,375.25,375.25,374.9,374.9,901.0,361.8495,361.8495,361.512,361.512,901.0
2021-07-08 13:10:00,374.84,374.84,374.64,374.67,2100.0,361.4541,361.4541,361.2613,361.2902,2100.0
2021-07-08 13:15:00,374.95,375.16,374.89,375.16,900.0,361.5602,361.7627,361.5024,361.7627,900.0
2021-07-08 13:20:00,375.16,375.16,374.76,374.98,1014.0,361.7627,361.7627,361.377,361.5891,1014.0
2021-07-08 13:25:00,374.86,375.07,374.74,374.89,2201.0,361.4734,361.6759,361.3577,361.5024,2201.0
2021-07-08 13:30:00,374.84,375.26,374.75,375.0,3901.0,361.4541,361.8591,361.3674,361.6084,3901.0
2021-07-08 13:35:00,375.05,375.69,375.04,375.69,1857.0,361.6566,362.2738,361.647,362.2738,1857.0
2021-07-08 13:40:00,375.79,375.95,375.69,375.95,1100.0,362.3702,362.5245,362.2738,362.5245,1100.0
2021-07-08 13:45:00,375.88,375.88,375.36,375.36,2905.0,362.457,362.457,361.9556,361.9556,2905.0
2021-07-08 13:50:00,374.95,374.99,374.95,374.99,404.0,361.5602,361.5988,361.5602,361.5988,404.0
2021-07-08 13:55:00,374.65,374.94,374.54,374.68,1496.0,361.2709,361.5506,361.1649,361.2999,1496.0
2021-07-08 14:00:00,374.62,374.63,374.12,374.47,2700.0,361.242,361.2516,360.7599,361.0974,2700.0
2021-07-08 14:05:00,374.47,374.47,374.18,374.18,1922.0,361.0974,361.0974,360.8177,360.8177,1922.0
2021-07-08 14:10:00,374.33,374.72,374.17,374.72,1790.0,360.9624,361.3384,360.8081,361.3384,1790.0
2021-07-08 14:15:00,374.74,374.74,374.07,374.07,1610.0,361.3577,361.3577,360.7116,360.7116,1610.0
2021-07-08 14:20:00,374.11,374.26,373.94,374.01,2300.0,360.7502,360.8949,360.5863,360.6538,2300.0
2021-07-08 14:25:00,374.06,374.06,373.59,373.74,2344.0,360.702,360.702,360.2488,360.3934,2344.0
2021-07-08 14:30:00,373.7,374.3,373.65,374.29,5890.0,360.3548,360.9334,360.3066,360.9238,5890.0
2021-07-08 14:35:00,374.42,374.51,374.36,374.47,1814.0,361.0491,361.1359,360.9913,361.0974,1814.0
2021-07-08 14:40:00,374.37,374.52,374.37,374.52,2000.0,361.0009,361.1456,361.0009,361.1456,2000.0
2021-07-08 14:45:00,374.42,374.42,374.18,374.34,2426.0,361.0491,361.0491,360.8177,360.972,2426.0
2021-07-08 14:50:00,374.4,374.63,374.33,374.55,1183.0,361.0299,361.2516,360.9624,361.1745,1183.0
2021-07-08 14:55:00,374.51,374.94,374.51,374.64,2429.0,361.1359,361.5506,361.1359,361.2613,2429.0
2021-07-08 15:00:00,374.73,375.19,374.72,374.75,5910.0,361.3481,361.7916,361.3384,361.3674,5910.0
2021-07-08 15:05:00,374.81,374.91,374.74,374.82,2125.0,361.4252,361.5216,361.3577,361.4349,2125.0
2021-07-08 15:10:00,374.72,374.88,374.62,374.7,2800.0,361.3384,361.4927,361.242,361.3191,2800.0
2021-07-08 15:15:00,374.68,374.68,374.32,374.59,4904.0,361.2999,361.2999,360.9527,361.2131,4904.0
2021-07-08 15:20:00,374.71,375.35,374.59,375.35,2075.0,361.3288,361.9459,361.2131,361.9459,2075.0
2021-07-08 15:25:00,375.21,375.69,375.08,375.29,4899.0,361.8109,362.2738,361.6856,361.8881,4899.0
2021-07-08 15:30:00,375.31,375.31,374.55,374.92,4248.0,361.9074,361.9074,361.1745,361.5313,4248.0
2021-07-08 15:35:00,374.79,375.06,374.74,374.74,3413.0,361.4059,361.6663,361.3577,361.3577,3413.0
2021-07-08 15:40:00,374.62,374.62,374.21,374.44,8426.0,361.242,361.242,360.8466,361.0684,8426.0
2021-07-08 15:45:00,374.33,374.36,373.78,373.79,9485.0,360.9624,360.9913,360.432,360.4416,9485.0
2021-07-08 15:50:00,373.62,374.48,373.54,374.24,8285.0,360.2777,361.107,360.2006,360.8756,8285.0
2021-07-08 15:55:00,374.35,374.84,374.2,374.55,39297.0,360.9816,361.4541,360.837,361.1745,39297.0
2021-07-09 09:30:00,375.4,376.66,374.83,376.66,8192.0,361.9941,363.2091,361.4445,363.2091,8192.0
2021-07-09 09:35:00,375.94,375.94,374.51,374.51,4969.0,362.5149,362.5149,361.1359,361.1359,4969.0
2021-07-09 09:40:00,374.84,374.88,373.82,374.37,4385.0,361.4541,361.4927,360.4706,361.0009,4385.0
2021-07-09 09:45:00,374.75,374.75,373.16,374.19,6672.0,361.3674,361.3674,359.8341,360.8274,6672.0
2021-07-09 09:50:00,373.86,375.3,373.43,375.25,5944.0,360.5091,361.8977,360.0945,361.8495,5944.0
2021-07-09 09:55:00,375.21,375.58,375.05,375.05,1176.0,361.8109,362.1677,361.6566,361.6566,1176.0
2021-07-09 10:00:00,374.91,376.28,374.9,376.24,2916.0,361.5216,362.8427,361.512,362.8041,2916.0
2021-07-09 10:05:00,376.24,376.32,375.79,375.89,7377.0,362.8041,362.8813,362.3702,362.4666,7377.0
2021-07-09 10:10:00,375.91,376.06,375.5,375.55,2475.0,362.4859,362.6306,362.0906,362.1388,2475.0
2021-07-09 10:15:00,375.84,376.35,375.81,376.13,5533.0,362.4184,362.9102,362.3895,362.6981,5533.0
2021-07-09 10:20:00,376.24,376.5,375.73,375.73,3560.0,362.8041,363.0549,362.3124,362.3124,3560.0
2021-07-09 10:25:00,375.5,375.9,375.37,375.47,2207.0,362.0906,362.4763,361.9652,362.0616,2207.0
2021-07-09 10:30:00,375.41,375.51,374.86,375.02,2342.0,362.0038,362.1002,361.4734,361.6277,2342.0
2021-07-09 10:35:00,375.2,375.2,374.43,374.43,2771.0,361.8013,361.8013,361.0588,361.0588,2771.0
2021-07-09 10:40:00,374.38,374.63,374.28,374.28,2822.0,361.0106,361.2516,360.9141,360.9141,2822.0
2021-07-09 10:45:00,374.41,374.82,374.25,374.77,3781.0,361.0395,361.4349,360.8852,361.3866,3781.0
2021-07-09 10:50:00,374.73,375.36,374.57,375.33,3771.0,361.3481,361.9556,361.1938,361.9266,3771.0
2021-07-09 10:55:00,375.51,375.51,374.07,374.08,5125.0,362.1002,362.1002,360.7116,360.7213,5125.0
2021-07-09 11:00:00,374.18,374.24,373.8,373.8,2234.0,360.8177,360.8756,360.4513,360.4513,2234.0
2021-07-09 11:05:00,373.72,373.89,373.57,373.89,1645.0,360.3741,360.5381,360.2295,360.5381,1645.0
2021-07-09 11:10:00,373.82,373.82,373.48,373.53,2920.0,360.4706,360.4706,360.1427,360.1909,2920.0
2021-07-09 11:15:00,373.38,374.22,373.3,374.0,7410.0,360.0463,360.8563,359.9691,360.6441,7410.0
2021-07-09 11:20:00,374.04,374.19,373.77,374.19,4270.0,360.6827,360.8274,360.4223,360.8274,4270.0
2021-07-09 11:25:00,374.21,374.64,374.19,374.3,2766.0,360.8466,361.2613,360.8274,360.9334,2766.0
2021-07-09 11:30:00,374.43,374.48,373.84,373.97,4992.0,361.0588,361.107,360.4898,360.6152,4992.0
2021-07-09 11:35:00,374.17,374.56,374.07,374.14,2895.0,360.8081,361.1841,360.7116,360.7791,2895.0
2021-07-09 11:40:00,374.24,374.41,373.97,373.97,2774.0,360.8756,361.0395,360.6152,360.6152,2774.0
2021-07-09 11:45:00,374.04,374.2,373.77,373.77,4602.0,360.6827,360.837,360.4223,360.4223,4602.0
2021-07-09 11:50:00,373.86,374.21,373.77,374.19,2400.0,360.5091,360.8466,360.4223,360.8274,2400.0
2021-07-09 11:55:00,374.05,374.05,373.41,373.42,2447.0,360.6924,360.6924,360.0752,360.0848,2447.0
2021-07-09 12:00:00,373.25,374.09,373.12,373.89,3796.0,359.9209,360.7309,359.7956,360.5381,3796.0
2021-07-09 12:05:00,373.93,374.04,373.67,374.04,1700.0,360.5766,360.6827,360.3259,360.6827,1700.0
2021-07-09 12:10:00,374.03,374.03,373.58,373.71,1771.0,360.6731,360.6731,360.2391,360.3645,1771.0
2021-07-09 12:15:00,373.63,373.64,373.39,373.64,1650.0,360.2873,360.297,360.0559,360.297,1650.0
2021-07-09 12:20:00,373.36,373.36,373.06,373.06,1600.0,360.027,360.027,359.7377,359.7377,1600.0
2021-07-09 12:25:00,373.06,373.23,373.02,373.04,1894.0,359.7377,359.9016,359.6991,359.7184,1894.0
2021-07-09 12:30:00,373.22,373.23,373.14,373.15,1200.0,359.892,359.9016,359.8148,359.8245,1200.0
2021-07-09 12:35:00,373.22,373.4,373.22,373.34,2309.0,359.892,360.0656,359.892,360.0077,2309.0
2021-07-09 12:40:00,373.47,373.47,373.27,373.31,1066.0,360.1331,360.1331,359.9402,359.9788,1066.0
2021-07-09 12:45:00,373.26,373.3,372.59,372.64,6682.0,359.9306,359.9691,359.2845,359.3327,6682.0
2021-07-09 12:50:00,372.59,372.77,372.59,372.64,1100.0,359.2845,359.4581,359.2845,359.3327,1100.0
2021-07-09 12:55:00,372.5,372.9,372.5,372.63,1711.0,359.1977,359.5834,359.1977,359.3231,1711.0
2021-07-09 13:00:00,372.65,372.77,372.57,372.57,1400.0,359.3423,359.4581,359.2652,359.2652,1400.0
2021-07-09 13:05:00,372.7,372.7,372.38,372.69,3125.0,359.3906,359.3906,359.082,359.3809,3125.0
2021-07-09 13:10:00,372.71,373.14,372.7,373.06,1400.0,359.4002,359.8148,359.3906,359.7377,1400.0
2021-07-09 13:15:00,373.24,373.5,373.24,373.38,650.0,359.9113,360.162,359.9113,360.0463,650.0
2021-07-09 13:20:00,373.32,373.56,373.26,373.26,2435.0,359.9884,360.2198,359.9306,359.9306,2435.0
2021-07-09 13:25:00,373.21,373.4,373.2,373.31,500.0,359.8823,360.0656,359.8727,359.9788,500.0
2021-07-09 13:30:00,373.43,373.54,373.31,373.32,3406.0,360.0945,360.2006,359.9788,359.9884,3406.0
2021-07-09 13:35:00,373.27,373.58,373.27,373.53,3870.0,359.9402,360.2391,359.9402,360.1909,3870.0
2021-07-09 13:40:00,373.52,373.58,373.42,373.46,3862.0,360.1813,360.2391,360.0848,360.1234,3862.0
2021-07-09 13:45:00,373.35,373.38,373.17,373.21,3045.0,360.0173,360.0463,359.8438,359.8823,3045.0
2021-07-09 13:50:00,373.2,373.37,373.01,373.23,3793.0,359.8727,360.0366,359.6895,359.9016,3793.0
2021-07-09 13:55:00,373.22,373.34,373.08,373.29,2005.0,359.892,360.0077,359.757,359.9595,2005.0
2021-07-09 14:00:00,373.27,373.74,373.27,373.74,2791.0,359.9402,360.3934,359.9402,360.3934,2791.0
2021-07-09 14:05:00,373.74,373.99,373.74,373.86,3776.0,360.3934,360.6345,360.3934,360.5091,3776.0
2021-07-09 14:10:00,373.72,373.77,373.16,373.16,4312.0,360.3741,360.4223,359.8341,359.8341,4312.0
2021-07-09 14:15:00,373.29,373.3,373.11,373.26,3123.0,359.9595,359.9691,359.7859,359.9306,3123.0
2021-07-09 14:20:00,373.14,373.16,372.99,373.06,2004.0,359.8148,359.8341,359.6702,359.7377,2004.0
2021-07-09 14:25:00,373.33,373.42,373.05,373.08,2902.0,359.9981,360.0848,359.7281,359.757,2902.0
2021-07-09 14:30:00,373.04,373.69,373.04,373.57,2591.0,359.7184,360.3452,359.7184,360.2295,2591.0
2021-07-09 14:35:00,373.69,373.97,373.67,373.74,3697.0,360.3452,360.6152,360.3259,360.3934,3697.0
2021-07-09 14:40:00,373.73,373.85,373.66,373.85,2700.0,360.3838,360.4995,360.3163,360.4995,2700.0
2021-07-09 14:45:00,373.79,374.17,373.78,374.17,1000.0,360.4416,360.8081,360.432,360.8081,1000.0
2021-07-09 14:50:00,374.16,374.24,373.96,374.15,3700.0,360.7984,360.8756,360.6056,360.7888,3700.0
2021-07-09 14:55:00,374.15,374.63,374.14,374.63,2803.0,360.7888,361.2516,360.7791,361.2516,2803.0
2021-07-09 15:00:00,374.48,374.62,374.38,374.48,2804.0,361.107,361.242,361.0106,361.107,2804.0
2021-07-09 15:05:00,374.72,374.83,374.47,374.7,7177.0,361.3384,361.4445,361.0974,361.3191,7177.0
2021-07-09 15:10:00,374.75,374.76,374.6,374.73,2497.0,361.3674,361.377,361.2227,361.3481,2497.0
2021-07-09 15:15:00,374.61,374.73,374.46,374.64,4989.0,361.2324,361.3481,361.0877,361.2613,4989.0
2021-07-09 15:20:00,374.52,374.61,374.51,374.55,3170.0,361.1456,361.2324,361.1359,361.1745,3170.0
2021-07-09 15:25:00,374.62,374.73,374.54,374.6,3567.0,361.242,361.3481,361.1649,361.2227,3567.0
2021-07-09 15:30:00,374.7,374.86,374.62,374.79,4522.0,361.3191,361.4734,361.242,361.4059,4522.0
2021-07-09 15:35:00,374.94,375.42,374.88,375.42,4081.0,361.5506,362.0134,361.4927,362.0134,4081.0
2021-07-09 15:40:00,375.26,375.48,375.03,375.48,3198.0,361.8591,362.0713,361.6374,362.0713,3198.0
2021-07-09 15:45:00,375.36,375.4,374.7,374.91,11060.0,361.9556,361.9941,361.3191,361.5216,11060.0
2021-07-09 15:50:00,375.25,375.37,374.91,375.32,13468.0,361.8495,361.9652,361.5216,361.917,13468.0
2021-07-09 15:55:00,375.34,375.73,374.78,375.58,41462.0,361.9363,362.3124,361.3963,362.1677,41462.0
2021-07-12 09:30:00,376.53,377.06,374.91,377.06,16193.0,363.0838,363.5949,361.5216,363.5949,16193.0
2021-07-12 09:35:00,377.28,377.29,377.07,377.07,647.0,363.807,363.8166,363.6045,363.6045,647.0
2021-07-12 09:40:00,376.67,377.05,376.66,376.82,1940.0,363.2188,363.5852,363.2091,363.3634,1940.0
2021-07-12 09:45:00,376.33,376.7,376.07,376.58,1335.0,362.8909,363.2477,362.6402,363.132,1335.0
2021-07-12 09:50:00,376.31,376.31,374.78,375.31,1881.0,362.8716,362.8716,361.3963,361.9074,1881.0
2021-07-12 09:55:00,374.76,374.92,374.3,374.67,4166.0,361.377,361.5313,360.9334,361.2902,4166.0
2021-07-12 10:00:00,374.73,374.87,374.3,374.87,1908.0,361.3481,361.4831,360.9334,361.4831,1908.0
2021-07-12 10:05:00,374.87,375.68,374.75,375.31,1920.0,361.4831,362.2641,361.3674,361.9074,1920.0
2021-07-12 10:10:00,375.31,375.87,375.31,375.63,2282.0,361.9074,362.4474,361.9074,362.2159,2282.0
2021-07-12 10:15:00,375.63,375.79,375.4,375.45,2811.0,362.2159,362.3702,361.9941,362.0424,2811.0
2021-07-12 10:20:00,375.8,376.0,375.08,375.08,2333.0,362.3799,362.5727,361.6856,361.6856,2333.0
2021-07-12 10:25:00,375.33,375.45,374.83,374.83,1701.0,361.9266,362.0424,361.4445,361.4445,1701.0
2021-07-12 10:30:00,375.12,375.12,373.91,374.26,7330.0,361.7241,361.7241,360.5573,360.8949,7330.0
2021-07-12 10:35:00,374.37,375.1,374.25,374.45,5343.0,361.0009,361.7049,360.8852,361.0781,5343.0
2021-07-12 10:40:00,374.44,374.44,373.51,373.71,2579.0,361.0684,361.0684,360.1716,360.3645,2579.0
2021-07-12 10:45:00,373.8,374.63,373.8,374.53,3477.0,360.4513,361.2516,360.4513,361.1552,3477.0
2021-07-12 10:50:00,374.66,374.81,374.29,374.4,2039.0,361.2806,361.4252,360.9238,361.0299,2039.0
2021-07-12 10:55:00,374.38,374.43,374.08,374.17,1762.0,361.0106,361.0588,360.7213,360.8081,1762.0
2021-07-12 11:00:00,374.25,374.32,373.93,374.32,1801.0,360.8852,360.9527,360.5766,360.9527,1801.0
2021-07-12 11:05:00,374.4,374.76,374.36,374.55,2332.0,361.0299,361.377,360.9913,361.1745,2332.0
2021-07-12 11:10:00,374.56,375.09,374.56,375.09,1915.0,361.1841,361.6952,361.1841,361.6952,1915.0
2021-07-12 11:15:00,374.98,375.28,374.98,375.24,929.0,361.5891,361.8784,361.5891,361.8399,929.0
2021-07-12 11:20:00,375.36,375.36,375.0,375.06,2328.0,361.9556,361.9556,361.6084,361.6663,2328.0
2021-07-12 11:25:00,375.08,375.08,374.57,374.57,1940.0,361.6856,361.6856,361.1938,361.1938,1940.0
2021-07-12 11:30:00,374.59,374.59,373.52,373.61,2256.0,361.2131,361.2131,360.1813,360.2681,2256.0
2021-07-12 11:35:00,373.63,373.69,373.63,373.69,200.0,360.2873,360.3452,360.2873,360.3452,200.0
2021-07-12 11:40:00,373.78,373.86,373.0,373.21,6796.0,360.432,360.5091,359.6798,359.8823,6796.0
2021-07-12 11:45:00,373.42,374.24,373.42,374.22,1607.0,360.0848,360.8756,360.0848,360.8563,1607.0
2021-07-12 11:50:00,374.18,374.38,374.14,374.24,1201.0,360.8177,361.0106,360.7791,360.8756,1201.0
2021-07-12 11:55:00,374.32,374.51,374.23,374.25,1500.0,360.9527,361.1359,360.8659,360.8852,1500.0
2021-07-12 12:00:00,374.23,374.4,373.91,374.25,2431.0,360.8659,361.0299,360.5573,360.8852,2431.0
2021-07-12 12:05:00,374.38,374.61,374.33,374.46,1689.0,361.0106,361.2324,360.9624,361.0877,1689.0
2021-07-12 12:10:00,374.28,374.36,373.94,373.99,1336.0,360.9141,360.9913,360.5863,360.6345,1336.0
2021-07-12 12:15:00,373.87,374.21,373.86,373.95,1213.0,360.5188,360.8466,360.5091,360.5959,1213.0
2021-07-12 12:20:00,373.98,374.06,373.37,373.54,2041.0,360.6249,360.702,360.0366,360.2006,2041.0
2021-07-12 12:25:00,373.4,373.85,373.4,373.85,900.0,360.0656,360.4995,360.0656,360.4995,900.0
2021-07-12 12:30:00,373.97,374.01,373.84,373.84,700.0,360.6152,360.6538,360.4898,360.4898,700.0
2021-07-12 12:35:00,373.83,373.83,373.26,373.26,2173.0,360.4802,360.4802,359.9306,359.9306,2173.0
2021-07-12 12:40:00,373.52,373.65,373.37,373.49,3440.0,360.1813,360.3066,360.0366,360.1523,3440.0
2021-07-12 12:45:00,373.53,373.53,373.41,373.51,1522.0,360.1909,360.1909,360.0752,360.1716,1522.0
2021-07-12 12:50:00,373.46,373.51,373.06,373.06,4907.0,360.1234,360.1716,359.7377,359.7377,4907.0
2021-07-12 12:55:00,373.01,373.09,372.38,372.91,6124.0,359.6895,359.7666,359.082,359.5931,6124.0
2021-07-12 13:00:00,372.75,372.75,372.24,372.25,2000.0,359.4388,359.4388,358.947,358.9566,2000.0
2021-07-12 13:05:00,372.38,372.47,371.99,371.99,2824.0,359.082,359.1688,358.7059,358.7059,2824.0
2021-07-12 13:10:00,372.32,372.38,372.18,372.19,1282.0,359.0241,359.082,358.8891,358.8988,1282.0
2021-07-12 13:15:00,372.19,372.33,372.18,372.3,2188.0,358.8988,359.0338,358.8891,359.0048,2188.0
2021-07-12 13:20:00,372.12,372.61,372.03,372.38,2609.0,358.8313,359.3038,358.7445,359.082,2609.0
2021-07-12 13:25:00,372.48,372.86,372.32,372.86,1200.0,359.1784,359.5448,359.0241,359.5448,1200.0
2021-07-12 13:30:00,372.82,372.89,372.54,372.55,1604.0,359.5063,359.5738,359.2363,359.2459,1604.0
2021-07-12 13:35:00,372.84,372.84,372.36,372.36,1209.0,359.5256,359.5256,359.0627,359.0627,1209.0
2021-07-12 13:40:00,372.34,372.49,372.13,372.44,3459.0,359.0434,359.1881,358.8409,359.1398,3459.0
2021-07-12 13:45:00,372.34,372.57,372.34,372.52,1500.0,359.0434,359.2652,359.0434,359.217,1500.0
2021-07-12 13:50:00,372.44,372.55,372.23,372.33,800.0,359.1398,359.2459,358.9373,359.0338,800.0
2021-07-12 13:55:00,372.4,372.5,372.34,372.42,2291.0,359.1013,359.1977,359.0434,359.1206,2291.0
2021-07-12 14:00:00,372.42,372.55,372.13,372.3,2348.0,359.1206,359.2459,358.8409,359.0048,2348.0
2021-07-12 14:05:00,372.42,372.69,372.42,372.65,800.0,359.1206,359.3809,359.1206,359.3423,800.0
2021-07-12 14:10:00,372.58,372.7,372.44,372.44,2152.0,359.2748,359.3906,359.1398,359.1398,2152.0
2021-07-12 14:15:00,372.41,372.54,372.41,372.46,2847.0,359.1109,359.2363,359.1109,359.1591,2847.0
2021-07-12 14:20:00,372.49,372.65,372.42,372.58,2081.0,359.1881,359.3423,359.1206,359.2748,2081.0
2021-07-12 14:25:00,372.6,372.7,372.55,372.63,1500.0,359.2941,359.3906,359.2459,359.3231,1500.0
2021-07-12 14:30:00,372.62,372.74,372.41,372.64,3904.0,359.3134,359.4291,359.1109,359.3327,3904.0
2021-07-12 14:35:00,372.53,372.77,372.4,372.74,2293.0,359.2266,359.4581,359.1013,359.4291,2293.0
2021-07-12 14:40:00,372.74,372.81,372.56,372.81,2500.0,359.4291,359.4966,359.2556,359.4966,2500.0
2021-07-12 14:45:00,372.64,372.72,372.52,372.67,1745.0,359.3327,359.4098,359.217,359.3616,1745.0
2021-07-12 14:50:00,372.59,372.61,372.42,372.49,1012.0,359.2845,359.3038,359.1206,359.1881,1012.0
2021-07-12 14:55:00,372.48,372.75,372.48,372.75,1286.0,359.1784,359.4388,359.1784,359.4388,1286.0
2021-07-12 15:00:00,372.7,373.03,372.7,373.02,3800.0,359.3906,359.7088,359.3906,359.6991,3800.0
2021-07-12 15:05:00,373.01,373.63,373.01,373.63,2867.0,359.6895,360.2873,359.6895,360.2873,2867.0
2021-07-12 15:10:00,373.67,373.9,373.63,373.63,1546.0,360.3259,360.5477,360.2873,360.2873,1546.0
2021-07-12 15:15:00,373.73,374.17,373.7,374.06,3500.0,360.3838,360.8081,360.3548,360.702,3500.0
2021-07-12 15:20:00,374.03,374.15,374.0,374.1,2238.0,360.6731,360.7888,360.6441,360.7406,2238.0
2021-07-12 15:25:00,374.1,374.59,374.09,374.36,2713.0,360.7406,361.2131,360.7309,360.9913,2713.0
2021-07-12 15:30:00,374.53,374.67,374.5,374.54,2623.0,361.1552,361.2902,361.1263,361.1649,2623.0
2021-07-12 15:35:00,374.54,374.93,374.54,374.64,4445.0,361.1649,361.5409,361.1649,361.2613,4445.0
2021-07-12 15:40:00,374.47,374.87,374.34,374.75,5656.0,361.0974,361.4831,360.972,361.3674,5656.0
2021-07-12 15:45:00,374.8,374.87,374.63,374.65,4000.0,361.4156,361.4831,361.2516,361.2709,4000.0
2021-07-12 15:50:00,374.54,375.25,374.54,374.79,6252.0,361.1649,361.8495,361.1649,361.4059,6252.0
2021-07-12 15:55:00,374.8,375.13,374.6,375.11,24344.0,361.4156,361.7338,361.2227,361.7145,24344.0
2021-07-13 09:30:00,375.26,376.13,375.26,376.13,7518.0,361.8591,362.6981,361.8591,362.6981,7518.0
2021-07-13 09:35:00,375.48,375.48,373.81,374.07,1317.0,362.0713,362.0713,360.4609,360.7116,1317.0
2021-07-13 09:40:00,374.09,374.09,373.06,373.82,500.0,360.7309,360.7309,359.7377,360.4706,500.0
2021-07-13 09:45:00,374.05,374.2,372.56,372.57,5915.0,360.6924,360.837,359.2556,359.2652,5915.0
2021-07-13 09:50:00,373.11,374.73,373.11,374.73,2341.0,359.7859,361.3481,359.7859,361.3481,2341.0
2021-07-13 09:55:00,374.73,375.56,374.53,374.6,4766.0,361.3481,362.1484,361.1552,361.2227,4766.0
2021-07-13 10:00:00,374.47,374.6,374.23,374.29,1500.0,361.0974,361.2227,360.8659,360.9238,1500.0
2021-07-13 10:05:00,374.43,375.7,374.28,375.09,3303.0,361.0588,362.2834,360.9141,361.6952,3303.0
2021-07-13 10:10:00,375.36,375.64,374.88,374.88,1651.0,361.9556,362.2256,361.4927,361.4927,1651.0
2021-07-13 10:15:00,374.96,375.1,374.43,374.43,1900.0,361.5699,361.7049,361.0588,361.0588,1900.0
2021-07-13 10:20:00,374.46,374.82,374.35,374.6,2152.0,361.0877,361.4349,360.9816,361.2227,2152.0
2021-07-13 10:25:00,374.7,374.91,374.55,374.79,2900.0,361.3191,361.5216,361.1745,361.4059,2900.0
2021-07-13 10:30:00,374.93,374.93,374.83,374.83,300.0,361.5409,361.5409,361.4445,361.4445,300.0
2021-07-13 10:35:00,375.39,376.21,375.27,376.01,4306.0,361.9845,362.7752,361.8688,362.5824,4306.0
2021-07-13 10:40:00,376.0,376.35,375.97,376.17,2639.0,362.5727,362.9102,362.5438,362.7366,2639.0
2021-07-13 10:45:00,376.22,376.32,376.18,376.24,800.0,362.7849,362.8813,362.7463,362.8041,800.0
2021-07-13 10:50:00,376.15,376.16,375.74,375.75,2122.0,362.7174,362.727,362.322,362.3316,2122.0
2021-07-13 10:55:00,375.74,375.93,375.62,375.78,4900.0,362.322,362.5052,362.2063,362.3606,4900.0
2021-07-13 11:00:00,375.91,376.85,375.79,376.85,4404.0,362.4859,363.3924,362.3702,363.3924,4404.0
2021-07-13 11:05:00,376.78,377.0,376.53,376.7,5964.0,363.3249,363.537,363.0838,363.2477,5964.0
2021-07-13 11:10:00,376.45,377.03,376.39,377.03,4623.0,363.0066,363.5659,362.9488,363.5659,4623.0
2021-07-13 11:15:00,376.92,377.06,376.92,377.06,1502.0,363.4599,363.5949,363.4599,363.5949,1502.0
2021-07-13 11:20:00,376.94,377.33,376.84,377.33,1500.0,363.4791,363.8552,363.3827,363.8552,1500.0
2021-07-13 11:25:00,377.54,377.94,377.54,377.67,2709.0,364.0577,364.4434,364.0577,364.1831,2709.0
2021-07-13 11:30:00,377.42,377.51,377.26,377.45,2511.0,363.942,364.0288,363.7877,363.9709,2511.0
2021-07-13 11:35:00,377.41,377.48,375.94,375.94,4800.0,363.9324,363.9999,362.5149,362.5149,4800.0
2021-07-13 11:40:00,376.12,376.13,375.71,375.94,2398.0,362.6884,362.6981,362.2931,362.5149,2398.0
2021-07-13 11:45:00,376.14,376.78,375.97,376.52,885.0,362.7077,363.3249,362.5438,363.0741,885.0
2021-07-13 11:50:00,376.63,376.63,376.25,376.37,1300.0,363.1802,363.1802,362.8138,362.9295,1300.0
2021-07-13 11:55:00,376.6,376.67,376.13,376.13,2861.0,363.1513,363.2188,362.6981,362.6981,2861.0
2021-07-13 12:00:00,376.23,376.23,375.33,375.51,2101.0,362.7945,362.7945,361.9266,362.1002,2101.0
2021-07-13 12:05:00,375.54,375.65,375.41,375.41,414.0,362.1291,362.2352,362.0038,362.0038,414.0
2021-07-13 12:10:00,375.3,375.3,374.63,374.76,1800.0,361.8977,361.8977,361.2516,361.377,1800.0
2021-07-13 12:15:00,374.7,375.06,374.66,374.88,1736.0,361.3191,361.6663,361.2806,361.4927,1736.0
2021-07-13 12:20:00,374.89,375.31,374.89,375.23,2676.0,361.5024,361.9074,361.5024,361.8302,2676.0
2021-07-13 12:25:00,375.24,375.24,374.9,375.03,1019.0,361.8399,361.8399,361.512,361.6374,1019.0
2021-07-13 12:30:00,375.07,375.3,375.0,375.21,1201.0,361.6759,361.8977,361.6084,361.8109,1201.0
2021-07-13 12:35:00,375.58,375.61,375.18,375.18,1100.0,362.1677,362.1966,361.782,361.782,1100.0
2021-07-13 12:40:00,375.07,375.07,374.93,374.93,291.0,361.6759,361.6759,361.5409,361.5409,291.0
2021-07-13 12:45:00,375.13,375.51,375.13,375.51,300.0,361.7338,362.1002,361.7338,362.1002,300.0
2021-07-13 12:50:00,375.57,375.57,375.21,375.33,1830.0,362.1581,362.1581,361.8109,361.9266,1830.0
2021-07-13 12:55:00,375.32,375.7,375.32,375.69,500.0,361.917,362.2834,361.917,362.2738,500.0
2021-07-13 13:00:00,375.61,375.61,375.36,375.42,1700.0,362.1966,362.1966,361.9556,362.0134,1700.0
2021-07-13 13:05:00,375.55,375.55,375.25,375.33,820.0,362.1388,362.1388,361.8495,361.9266,820.0
2021-07-13 13:10:00,375.13,375.3,374.98,375.3,1800.0,361.7338,361.8977,361.5891,361.8977,1800.0
2021-07-13 13:15:00,375.27,375.3,374.76,374.76,1300.0,361.8688,361.8977,361.377,361.377,1300.0
2021-07-13 13:20:00,374.92,374.92,374.62,374.62,1400.0,361.5313,361.5313,361.242,361.242,1400.0
2021-07-13 13:25:00,374.67,374.67,374.02,374.45,2849.0,361.2902,361.2902,360.6634,361.0781,2849.0
2021-07-13 13:30:00,374.5,374.66,374.35,374.38,2636.0,361.1263,361.2806,360.9816,361.0106,2636.0
2021-07-13 13:35:00,374.34,374.38,374.15,374.31,700.0,360.972,361.0106,360.7888,360.9431,700.0
2021-07-13 13:40:00,374.43,374.44,373.96,373.99,1286.0,361.0588,361.0684,360.6056,360.6345,1286.0
2021-07-13 13:45:00,374.22,374.54,374.0,374.47,2241.0,360.8563,361.1649,360.6441,361.0974,2241.0
2021-07-13 13:50:00,374.5,374.7,374.33,374.39,1604.0,361.1263,361.3191,360.9624,361.0202,1604.0
2021-07-13 13:55:00,374.5,374.78,374.49,374.63,1025.0,361.1263,361.3963,361.1166,361.2516,1025.0
2021-07-13 14:00:00,374.46,374.46,374.0,374.03,1200.0,361.0877,361.0877,360.6441,360.6731,1200.0
2021-07-13 14:05:00,373.97,374.72,373.97,374.41,1500.0,360.6152,361.3384,360.6152,361.0395,1500.0
2021-07-13 14:10:00,374.56,374.68,374.44,374.68,968.0,361.1841,361.2999,361.0684,361.2999,968.0
2021-07-13 14:15:00,374.78,374.79,374.46,374.48,1901.0,361.3963,361.4059,361.0877,361.107,1901.0
2021-07-13 14:20:00,374.38,374.38,373.96,374.06,2400.0,361.0106,361.0106,360.6056,360.702,2400.0
2021-07-13 14:25:00,374.11,374.69,374.1,374.56,2100.0,360.7502,361.3095,360.7406,361.1841,2100.0
2021-07-13 14:30:00,374.52,374.53,374.3,374.45,1201.0,361.1456,361.1552,360.9334,361.0781,1201.0
2021-07-13 14:35:00,374.41,374.51,374.29,374.29,1200.0,361.0395,361.1359,360.9238,360.9238,1200.0
2021-07-13 14:40:00,374.31,374.31,374.0,374.26,1359.0,360.9431,360.9431,360.6441,360.8949,1359.0
2021-07-13 14:45:00,374.46,374.76,374.29,374.75,1500.0,361.0877,361.377,360.9238,361.3674,1500.0
2021-07-13 14:50:00,374.75,374.76,374.68,374.76,1200.0,361.3674,361.377,361.2999,361.377,1200.0
2021-07-13 14:55:00,374.79,375.16,374.72,375.16,1200.0,361.4059,361.7627,361.3384,361.7627,1200.0
2021-07-13 15:00:00,374.98,375.24,374.91,375.06,1361.0,361.5891,361.8399,361.5216,361.6663,1361.0
2021-07-13 15:05:00,375.03,375.26,374.72,374.72,2229.0,361.6374,361.8591,361.3384,361.3384,2229.0
2021-07-13 15:10:00,374.75,374.85,374.55,374.63,1000.0,361.3674,361.4638,361.1745,361.2516,1000.0
2021-07-13 15:15:00,374.74,374.95,374.72,374.8,1602.0,361.3577,361.5602,361.3384,361.4156,1602.0
2021-07-13 15:20:00,375.0,375.09,374.91,374.99,1297.0,361.6084,361.6952,361.5216,361.5988,1297.0
2021-07-13 15:25:00,375.1,375.45,375.05,375.15,2193.0,361.7049,362.0424,361.6566,361.7531,2193.0
2021-07-13 15:30:00,375.41,375.7,375.18,375.7,5101.0,362.0038,362.2834,361.782,362.2834,5101.0
2021-07-13 15:35:00,375.31,375.99,375.31,375.84,2586.0,361.9074,362.5631,361.9074,362.4184,2586.0
2021-07-13 15:40:00,375.83,376.34,375.74,376.15,4606.0,362.4088,362.9006,362.322,362.7174,4606.0
2021-07-13 15:45:00,376.07,376.12,375.59,375.62,3176.0,362.6402,362.6884,362.1774,362.2063,3176.0
2021-07-13 15:50:00,375.5,375.62,374.94,375.46,11353.0,362.0906,362.2063,361.5506,362.052,11353.0
2021-07-13 15:55:00,375.41,375.52,374.78,374.99,33830.0,362.0038,362.1099,361.3963,361.5988,33830.0
2021-07-14 09:30:00,375.57,376.0,374.06,375.41,8019.0,362.1581,362.5727,360.702,362.0038,8019.0
2021-07-14 09:35:00,375.26,375.55,374.86,375.55,325.0,361.8591,362.1388,361.4734,362.1388,325.0
2021-07-14 09:40:00,374.77,375.06,374.3,374.41,1300.0,361.3866,361.6663,360.9334,361.0395,1300.0
2021-07-14 09:45:00,374.2,375.04,374.18,375.04,4426.0,360.837,361.647,360.8177,361.647,4426.0
2021-07-14 09:50:00,375.03,375.43,374.83,374.9,1529.0,361.6374,362.0231,361.4445,361.512,1529.0
2021-07-14 09:55:00,374.58,375.18,374.58,375.12,1100.0,361.2034,361.782,361.2034,361.7241,1100.0
2021-07-14 10:00:00,375.02,375.4,374.8,375.4,1316.0,361.6277,361.9941,361.4156,361.9941,1316.0
2021-07-14 10:05:00,375.72,375.72,374.26,374.5,2601.0,362.3027,362.3027,360.8949,361.1263,2601.0
2021-07-14 10:10:00,374.1,374.25,373.66,374.11,2815.0,360.7406,360.8852,360.3163,360.7502,2815.0
2021-07-14 10:15:00,374.48,375.03,374.47,374.86,4497.0,361.107,361.6374,361.0974,361.4734,4497.0
2021-07-14 10:20:00,374.96,375.31,374.45,374.61,3151.0,361.5699,361.9074,361.0781,361.2324,3151.0
2021-07-14 10:25:00,374.54,374.78,374.29,374.78,3401.0,361.1649,361.3963,360.9238,361.3963,3401.0
2021-07-14 10:30:00,374.26,375.24,374.26,374.72,3188.0,360.8949,361.8399,360.8949,361.3384,3188.0
2021-07-14 10:35:00,375.06,375.33,374.85,375.23,1300.0,361.6663,361.9266,361.4638,361.8302,1300.0
2021-07-14 10:40:00,375.25,375.81,375.25,375.63,700.0,361.8495,362.3895,361.8495,362.2159,700.0
2021-07-14 10:45:00,375.73,375.83,375.52,375.67,1426.0,362.3124,362.4088,362.1099,362.2545,1426.0
2021-07-14 10:50:00,375.68,375.83,375.33,375.33,1950.0,362.2641,362.4088,361.9266,361.9266,1950.0
2021-07-14 10:55:00,375.29,375.91,375.29,375.85,2332.0,361.8881,362.4859,361.8881,362.4281,2332.0
2021-07-14 11:00:00,375.46,375.7,375.34,375.36,1919.0,362.052,362.2834,361.9363,361.9556,1919.0
2021-07-14 11:05:00,375.37,375.37,375.11,375.15,3350.0,361.9652,361.9652,361.7145,361.7531,3350.0
2021-07-14 11:10:00,375.35,375.37,374.8,374.93,2300.0,361.9459,361.9652,361.4156,361.5409,2300.0
2021-07-14 11:15:00,374.91,374.91,374.43,374.43,2200.0,361.5216,361.5216,361.0588,361.0588,2200.0
2021-07-14 11:20:00,374.63,374.79,374.52,374.79,1574.0,361.2516,361.4059,361.1456,361.4059,1574.0
2021-07-14 11:25:00,374.61,374.74,374.2,374.2,1500.0,361.2324,361.3577,360.837,360.837,1500.0
2021-07-14 11:30:00,374.32,374.75,374.25,374.75,1000.0,360.9527,361.3674,360.8852,361.3674,1000.0
2021-07-14 11:35:00,374.39,374.63,374.39,374.44,2400.0,361.0202,361.2516,361.0202,361.0684,2400.0
2021-07-14 11:40:00,374.49,374.53,374.28,374.47,1200.0,361.1166,361.1552,360.9141,361.0974,1200.0
2021-07-14 11:45:00,374.37,374.58,374.17,374.31,1730.0,361.0009,361.2034,360.8081,360.9431,1730.0
2021-07-14 11:50:00,374.22,374.22,374.21,374.22,100.0,360.8563,360.8563,360.8466,360.8563,100.0
2021-07-14 11:55:00,374.24,374.3,373.43,373.54,2593.0,360.8756,360.9334,360.0945,360.2006,2593.0
2021-07-14 12:00:00,373.61,373.81,373.53,373.59,1422.0,360.2681,360.4609,360.1909,360.2488,1422.0
2021-07-14 12:05:00,373.71,373.84,373.61,373.61,400.0,360.3645,360.4898,360.2681,360.2681,400.0
2021-07-14 12:10:00,373.59,373.98,373.19,373.98,2507.0,360.2488,360.6249,359.8631,360.6249,2507.0
2021-07-14 12:15:00,373.92,374.01,373.79,373.99,800.0,360.567,360.6538,360.4416,360.6345,800.0
2021-07-14 12:20:00,373.9,374.17,373.9,374.14,1908.0,360.5477,360.8081,360.5477,360.7791,1908.0
2021-07-14 12:25:00,374.08,374.11,373.83,373.84,705.0,360.7213,360.7502,360.4802,360.4898,705.0
2021-07-14 12:30:00,373.61,374.14,373.6,374.12,1595.0,360.2681,360.7791,360.2584,360.7599,1595.0
2021-07-14 12:35:00,374.13,374.18,373.84,374.08,1149.0,360.7695,360.8177,360.4898,360.7213,1149.0
2021-07-14 12:40:00,374.18,374.72,374.11,374.72,1000.0,360.8177,361.3384,360.7502,361.3384,1000.0
2021-07-14 12:45:00,374.78,374.79,374.41,374.42,1470.0,361.3963,361.4059,361.0395,361.0491,1470.0
2021-07-14 12:50:00,374.22,374.32,374.14,374.27,1467.0,360.8563,360.9527,360.7791,360.9045,1467.0
2021-07-14 12:55:00,374.21,374.3,374.17,374.18,1800.0,360.8466,360.9334,360.8081,360.8177,1800.0
2021-07-14 13:00:00,374.18,374.22,373.94,374.09,1400.0,360.8177,360.8563,360.5863,360.7309,1400.0
2021-07-14 13:05:00,374.08,374.2,374.08,374.14,900.0,360.7213,360.837,360.7213,360.7791,900.0
2021-07-14 13:10:00,374.34,374.46,374.25,374.35,1556.0,360.972,361.0877,360.8852,360.9816,1556.0
2021-07-14 13:15:00,374.3,374.58,374.29,374.52,1212.0,360.9334,361.2034,360.9238,361.1456,1212.0
2021-07-14 13:20:00,374.55,374.55,374.24,374.24,733.0,361.1745,361.1745,360.8756,360.8756,733.0
2021-07-14 13:25:00,374.26,374.39,374.19,374.27,1349.0,360.8949,361.0202,360.8274,360.9045,1349.0
2021-07-14 13:30:00,374.37,374.62,374.22,374.62,1555.0,361.0009,361.242,360.8563,361.242,1555.0
2021-07-14 13:35:00,374.74,375.07,374.74,375.07,1691.0,361.3577,361.6759,361.3577,361.6759,1691.0
2021-07-14 13:40:00,375.17,375.29,375.06,375.29,1461.0,361.7724,361.8881,361.6663,361.8881,1461.0
2021-07-14 13:45:00,375.21,375.26,375.09,375.11,903.0,361.8109,361.8591,361.6952,361.7145,903.0
2021-07-14 13:50:00,375.04,375.14,374.93,375.07,1100.0,361.647,361.7434,361.5409,361.6759,1100.0
2021-07-14 13:55:00,375.13,375.5,375.06,375.5,1402.0,361.7338,362.0906,361.6663,362.0906,1402.0
2021-07-14 14:00:00,375.53,375.6,375.32,375.5,2141.0,362.1195,362.187,361.917,362.0906,2141.0
2021-07-14 14:05:00,375.58,375.74,375.5,375.5,1614.0,362.1677,362.322,362.0906,362.0906,1614.0
2021-07-14 14:10:00,375.35,375.52,375.26,375.43,800.0,361.9459,362.1099,361.8591,362.0231,800.0
2021-07-14 14:15:00,375.45,375.82,375.45,375.72,2000.0,362.0424,362.3991,362.0424,362.3027,2000.0
2021-07-14 14:20:00,375.71,375.8,375.67,375.76,906.0,362.2931,362.3799,362.2545,362.3413,906.0
2021-07-14 14:25:00,375.82,375.96,375.82,375.88,1600.0,362.3991,362.5341,362.3991,362.457,1600.0
2021-07-14 14:30:00,375.94,375.95,375.59,375.75,800.0,362.5149,362.5245,362.1774,362.3316,800.0
2021-07-14 14:35:00,375.72,376.02,375.7,375.79,1863.0,362.3027,362.592,362.2834,362.3702,1863.0
2021-07-14 14:40:00,375.78,375.78,375.59,375.66,1044.0,362.3606,362.3606,362.1774,362.2449,1044.0
2021-07-14 14:45:00,375.63,375.73,375.5,375.5,1200.0,362.2159,362.3124,362.0906,362.0906,1200.0
2021-07-14 14:50:00,375.46,375.49,375.27,375.27,1513.0,362.052,362.0809,361.8688,361.8688,1513.0
2021-07-14 14:55:00,375.34,375.62,375.34,375.39,1651.0,361.9363,362.2063,361.9363,361.9845,1651.0
2021-07-14 15:00:00,375.47,375.59,375.41,375.58,700.0,362.0616,362.1774,362.0038,362.1677,700.0
2021-07-14 15:05:00,375.75,375.91,375.66,375.83,2508.0,362.3316,362.4859,362.2449,362.4088,2508.0
2021-07-14 15:10:00,375.75,375.89,375.54,375.6,1609.0,362.3316,362.4666,362.1291,362.187,1609.0
2021-07-14 15:15:00,375.56,375.6,375.29,375.54,1988.0,362.1484,362.187,361.8881,362.1291,1988.0
2021-07-14 15:20:00,375.53,375.58,375.42,375.45,2334.0,362.1195,362.1677,362.0134,362.0424,2334.0
2021-07-14 15:25:00,375.55,375.55,375.15,375.27,1143.0,362.1388,362.1388,361.7531,361.8688,1143.0
2021-07-14 15:30:00,375.13,375.47,374.98,375.47,2610.0,361.7338,362.0616,361.5891,362.0616,2610.0
2021-07-14 15:35:00,375.55,375.55,375.29,375.45,2578.0,362.1388,362.1388,361.8881,362.0424,2578.0
2021-07-14 15:40:00,375.22,375.37,375.03,375.04,2782.0,361.8206,361.9652,361.6374,361.647,2782.0
2021-07-14 15:45:00,375.15,375.31,374.86,374.86,10107.0,361.7531,361.9074,361.4734,361.4734,10107.0
2021-07-14 15:50:00,374.79,375.32,373.84,374.94,11399.0,361.4059,361.917,360.4898,361.5506,11399.0
2021-07-14 15:55:00,374.98,375.68,374.94,375.6,26777.0,361.5891,362.2641,361.5506,362.187,26777.0
2021-07-15 09:30:00,374.68,375.08,374.25,374.59,12100.0,361.2999,361.6856,360.8852,361.2131,12100.0
2021-07-15 09:35:00,374.9,374.96,373.92,374.88,4570.0,361.512,361.5699,360.567,361.4927,4570.0
2021-07-15 09:40:00,374.94,375.61,374.65,375.38,1975.0,361.5506,362.1966,361.2709,361.9749,1975.0
2021-07-15 09:45:00,375.02,375.19,373.8,373.8,7614.0,361.6277,361.7916,360.4513,360.4513,7614.0
2021-07-15 09:50:00,373.82,374.6,373.63,374.48,3560.0,360.4706,361.2227,360.2873,361.107,3560.0
2021-07-15 09:55:00,374.5,375.33,374.5,375.13,4262.0,361.1263,361.9266,361.1263,361.7338,4262.0
2021-07-15 10:00:00,375.13,375.29,374.4,374.84,4791.0,361.7338,361.8881,361.0299,361.4541,4791.0
2021-07-15 10:05:00,374.61,375.4,374.61,375.27,2600.0,361.2324,361.9941,361.2324,361.8688,2600.0
2021-07-15 10:10:00,375.22,375.8,375.22,375.73,1504.0,361.8206,362.3799,361.8206,362.3124,1504.0
2021-07-15 10:15:00,376.04,376.29,376.04,376.12,1100.0,362.6113,362.8524,362.6113,362.6884,1100.0
2021-07-15 10:20:00,376.44,376.57,375.94,376.27,2701.0,362.997,363.1224,362.5149,362.8331,2701.0
2021-07-15 10:25:00,376.13,376.13,375.07,375.07,2736.0,362.6981,362.6981,361.6759,361.6759,2736.0
2021-07-15 10:30:00,375.0,375.47,375.0,375.46,2349.0,361.6084,362.0616,361.6084,362.052,2349.0
2021-07-15 10:35:00,375.42,375.43,375.17,375.37,4855.0,362.0134,362.0231,361.7724,361.9652,4855.0
2021-07-15 10:40:00,375.34,375.37,374.99,374.99,2590.0,361.9363,361.9652,361.5988,361.5988,2590.0
2021-07-15 10:45:00,374.87,375.11,374.57,374.57,3393.0,361.4831,361.7145,361.1938,361.1938,3393.0
2021-07-15 10:50:00,374.7,375.25,374.64,375.04,2921.0,361.3191,361.8495,361.2613,361.647,2921.0
2021-07-15 10:55:00,374.91,375.02,374.89,374.89,1237.0,361.5216,361.6277,361.5024,361.5024,1237.0
2021-07-15 11:00:00,374.94,375.06,374.59,374.6,1600.0,361.5506,361.6663,361.2131,361.2227,1600.0
2021-07-15 11:05:00,374.78,374.85,374.56,374.65,6134.0,361.3963,361.4638,361.1841,361.2709,6134.0
2021-07-15 11:10:00,374.63,374.68,374.33,374.68,3433.0,361.2516,361.2999,360.9624,361.2999,3433.0
2021-07-15 11:15:00,374.68,374.75,374.59,374.68,2219.0,361.2999,361.3674,361.2131,361.2999,2219.0
2021-07-15 11:20:00,374.76,374.87,374.6,374.78,4820.0,361.377,361.4831,361.2227,361.3963,4820.0
2021-07-15 11:25:00,374.9,374.9,374.18,374.21,4927.0,361.512,361.512,360.8177,360.8466,4927.0
2021-07-15 11:30:00,374.4,374.61,374.11,374.11,2724.0,361.0299,361.2324,360.7502,360.7502,2724.0
2021-07-15 11:35:00,374.12,374.31,374.08,374.15,4877.0,360.7599,360.9431,360.7213,360.7888,4877.0
2021-07-15 11:40:00,374.25,374.59,374.24,374.38,1208.0,360.8852,361.2131,360.8756,361.0106,1208.0
2021-07-15 11:45:00,374.33,374.57,374.32,374.46,2844.0,360.9624,361.1938,360.9527,361.0877,2844.0
2021-07-15 11:50:00,374.34,374.34,373.97,373.98,1750.0,360.972,360.972,360.6152,360.6249,1750.0
2021-07-15 11:55:00,374.0,374.0,373.56,373.76,2771.0,360.6441,360.6441,360.2198,360.4127,2771.0
2021-07-15 12:00:00,373.52,373.52,373.22,373.23,1300.0,360.1813,360.1813,359.892,359.9016,1300.0
2021-07-15 12:05:00,373.35,373.6,373.26,373.26,2672.0,360.0173,360.2584,359.9306,359.9306,2672.0
2021-07-15 12:10:00,373.53,373.55,373.34,373.42,1505.0,360.1909,360.2102,360.0077,360.0848,1505.0
2021-07-15 12:15:00,373.26,373.37,373.2,373.37,716.0,359.9306,360.0366,359.8727,360.0366,716.0
2021-07-15 12:20:00,373.26,374.0,373.26,373.87,1959.0,359.9306,360.6441,359.9306,360.5188,1959.0
2021-07-15 12:25:00,373.71,373.76,373.54,373.54,1473.0,360.3645,360.4127,360.2006,360.2006,1473.0
2021-07-15 12:30:00,373.7,373.72,373.31,373.31,1665.0,360.3548,360.3741,359.9788,359.9788,1665.0
2021-07-15 12:35:00,373.31,373.59,373.26,373.59,1200.0,359.9788,360.2488,359.9306,360.2488,1200.0
2021-07-15 12:40:00,373.58,373.58,373.37,373.53,1000.0,360.2391,360.2391,360.0366,360.1909,1000.0
2021-07-15 12:45:00,373.55,373.82,373.55,373.82,1000.0,360.2102,360.4706,360.2102,360.4706,1000.0
2021-07-15 12:50:00,373.83,373.83,373.77,373.83,500.0,360.4802,360.4802,360.4223,360.4802,500.0
2021-07-15 12:55:00,373.91,373.91,373.52,373.58,2180.0,360.5573,360.5573,360.1813,360.2391,2180.0
2021-07-15 13:00:00,373.59,373.8,373.45,373.8,1000.0,360.2488,360.4513,360.1138,360.4513,1000.0
2021-07-15 13:05:00,373.84,373.84,373.63,373.64,800.0,360.4898,360.4898,360.2873,360.297,800.0
2021-07-15 13:10:00,373.72,373.97,373.5,373.55,1804.0,360.3741,360.6152,360.162,360.2102,1804.0
2021-07-15 13:15:00,373.42,373.51,372.97,372.97,1220.0,360.0848,360.1716,359.6509,359.6509,1220.0
2021-07-15 13:20:00,372.81,372.89,372.67,372.68,1810.0,359.4966,359.5738,359.3616,359.3713,1810.0
2021-07-15 13:25:00,372.75,372.89,372.65,372.79,1700.0,359.4388,359.5738,359.3423,359.4773,1700.0
2021-07-15 13:30:00,372.77,372.78,372.43,372.43,3035.0,359.4581,359.4677,359.1302,359.1302,3035.0
2021-07-15 13:35:00,372.44,372.73,372.36,372.48,2312.0,359.1398,359.4195,359.0627,359.1784,2312.0
2021-07-15 13:40:00,372.6,372.78,372.48,372.49,1600.0,359.2941,359.4677,359.1784,359.1881,1600.0
2021-07-15 13:45:00,372.36,372.84,372.36,372.84,3773.0,359.0627,359.5256,359.0627,359.5256,3773.0
2021-07-15 13:50:00,372.83,373.13,372.68,372.84,1600.0,359.5159,359.8052,359.3713,359.5256,1600.0
2021-07-15 13:55:00,372.84,372.9,372.53,372.77,2500.0,359.5256,359.5834,359.2266,359.4581,2500.0
2021-07-15 14:00:00,372.79,373.23,372.76,373.23,2224.0,359.4773,359.9016,359.4484,359.9016,2224.0
2021-07-15 14:05:00,373.05,373.29,373.05,373.14,1400.0,359.7281,359.9595,359.7281,359.8148,1400.0
2021-07-15 14:10:00,373.14,373.41,373.14,373.41,1617.0,359.8148,360.0752,359.8148,360.0752,1617.0
2021-07-15 14:15:00,373.46,373.68,373.44,373.59,1234.0,360.1234,360.3356,360.1041,360.2488,1234.0
2021-07-15 14:20:00,373.8,374.06,373.8,373.91,1000.0,360.4513,360.702,360.4513,360.5573,1000.0
2021-07-15 14:25:00,373.8,374.0,373.8,373.85,1301.0,360.4513,360.6441,360.4513,360.4995,1301.0
2021-07-15 14:30:00,373.98,374.16,373.84,373.87,2039.0,360.6249,360.7984,360.4898,360.5188,2039.0
2021-07-15 14:35:00,373.81,373.98,373.66,373.74,2614.0,360.4609,360.6249,360.3163,360.3934,2614.0
2021-07-15 14:40:00,373.75,373.75,373.34,373.36,2769.0,360.4031,360.4031,360.0077,360.027,2769.0
2021-07-15 14:45:00,373.32,373.83,373.04,373.74,4705.0,359.9884,360.4802,359.7184,360.3934,4705.0
2021-07-15 14:50:00,373.61,373.8,373.51,373.78,2600.0,360.2681,360.4513,360.1716,360.432,2600.0
2021-07-15 14:55:00,373.8,374.12,373.79,374.09,1800.0,360.4513,360.7599,360.4416,360.7309,1800.0
2021-07-15 15:00:00,374.17,374.34,374.11,374.11,3971.0,360.8081,360.972,360.7502,360.7502,3971.0
2021-07-15 15:05:00,374.08,374.1,373.75,373.88,1981.0,360.7213,360.7406,360.4031,360.5284,1981.0
2021-07-15 15:10:00,373.8,373.93,373.55,373.86,2816.0,360.4513,360.5766,360.2102,360.5091,2816.0
2021-07-15 15:15:00,373.94,374.1,373.72,373.92,3095.0,360.5863,360.7406,360.3741,360.567,3095.0
2021-07-15 15:20:00,373.93,374.07,373.83,373.87,3304.0,360.5766,360.7116,360.4802,360.5188,3304.0
2021-07-15 15:25:00,373.88,374.35,373.86,374.25,3388.0,360.5284,360.9816,360.5091,360.8852,3388.0
2021-07-15 15:30:00,374.23,374.37,374.03,374.17,3100.0,360.8659,361.0009,360.6731,360.8081,3100.0
2021-07-15 15:35:00,374.19,374.34,373.78,373.78,3831.0,360.8274,360.972,360.432,360.432,3831.0
2021-07-15 15:40:00,373.68,373.88,373.68,373.81,4455.0,360.3356,360.5284,360.3356,360.4609,4455.0
2021-07-15 15:45:00,373.89,373.93,373.62,373.77,5330.0,360.5381,360.5766,360.2777,360.4223,5330.0
2021-07-15 15:50:00,373.8,374.71,373.8,374.71,10481.0,360.4513,361.3288,360.4513,361.3288,10481.0
2021-07-15 15:55:00,374.72,374.78,374.26,374.7,30558.0,361.3384,361.3963,360.8949,361.3191,30558.0
2021-07-16 09:30:00,375.54,376.45,375.21,375.69,15958.0,362.1291,363.0066,361.8109,362.2738,15958.0
2021-07-16 09:35:00,375.62,377.17,375.62,377.17,6689.0,362.2063,363.7009,362.2063,363.7009,6689.0
2021-07-16 09:40:00,377.01,377.69,376.75,377.0,2520.0,363.5466,364.2024,363.2959,363.537,2520.0
2021-07-16 09:45:00,377.0,377.56,376.92,377.25,3303.0,363.537,364.077,363.4599,363.7781,3303.0
2021-07-16 09:50:00,377.4,377.67,376.65,376.65,2170.0,363.9227,364.1831,363.1995,363.1995,2170.0
2021-07-16 09:55:00,376.75,377.05,376.73,377.05,1288.0,363.2959,363.5852,363.2766,363.5852,1288.0
2021-07-16 10:00:00,377.19,377.96,377.08,377.32,2100.0,363.7202,364.4627,363.6141,363.8456,2100.0
2021-07-16 10:05:00,377.33,378.93,377.33,378.69,3961.0,363.8552,365.3981,363.8552,365.1667,3961.0
2021-07-16 10:10:00,378.5,378.5,376.98,377.01,2356.0,364.9834,364.9834,363.5177,363.5466,2356.0
2021-07-16 10:15:00,377.45,377.9,377.44,377.9,718.0,363.9709,364.4049,363.9613,364.4049,718.0
2021-07-16 10:20:00,378.1,378.14,376.42,376.42,7300.0,364.5977,364.6363,362.9777,362.9777,7300.0
2021-07-16 10:25:00,376.69,377.11,376.69,377.03,1277.0,363.2381,363.6431,363.2381,363.5659,1277.0
2021-07-16 10:30:00,376.9,377.32,376.87,376.87,3344.0,363.4406,363.8456,363.4116,363.4116,3344.0
2021-07-16 10:35:00,376.84,376.97,376.3,376.93,2944.0,363.3827,363.5081,362.862,363.4695,2944.0
2021-07-16 10:40:00,376.91,377.12,376.58,377.07,2500.0,363.4502,363.6527,363.132,363.6045,2500.0
2021-07-16 10:45:00,376.79,377.2,376.76,377.13,1100.0,363.3345,363.7299,363.3056,363.6624,1100.0
2021-07-16 10:50:00,377.17,377.93,377.17,377.8,1865.0,363.7009,364.4338,363.7009,364.3084,1865.0
2021-07-16 10:55:00,378.07,378.07,377.4,377.68,2433.0,364.5688,364.5688,363.9227,364.1927,2433.0
2021-07-16 11:00:00,377.6,378.03,377.41,377.41,1803.0,364.1156,364.5302,363.9324,363.9324,1803.0
2021-07-16 11:05:00,377.41,378.28,377.26,377.71,3504.0,363.9324,364.7713,363.7877,364.2216,3504.0
2021-07-16 11:10:00,377.6,377.95,377.33,377.38,1620.0,364.1156,364.4531,363.8552,363.9034,1620.0
2021-07-16 11:15:00,377.51,377.83,377.24,377.81,3158.0,364.0288,364.3374,363.7684,364.3181,3158.0
2021-07-16 11:20:00,377.94,378.07,377.75,377.75,1600.0,364.4434,364.5688,364.2602,364.2602,1600.0
2021-07-16 11:25:00,377.48,377.76,377.38,377.5,1500.0,363.9999,364.2699,363.9034,364.0191,1500.0
2021-07-16 11:30:00,377.58,377.68,377.26,377.52,2431.0,364.0963,364.1927,363.7877,364.0384,2431.0
2021-07-16 11:35:00,377.45,377.55,377.25,377.34,3347.0,363.9709,364.0674,363.7781,363.8649,3347.0
2021-07-16 11:40:00,377.36,377.36,377.04,377.16,1800.0,363.8841,363.8841,363.5756,363.6913,1800.0
2021-07-16 11:45:00,377.19,377.19,376.68,377.07,3468.0,363.7202,363.7202,363.2284,363.6045,3468.0
2021-07-16 11:50:00,376.98,377.48,376.95,377.45,1122.0,363.5177,363.9999,363.4888,363.9709,1122.0
2021-07-16 11:55:00,377.48,377.9,377.36,377.8,800.0,363.9999,364.4049,363.8841,364.3084,800.0
2021-07-16 12:00:00,377.81,378.81,377.81,378.62,2288.0,364.3181,365.2824,364.3181,365.0992,2288.0
2021-07-16 12:05:00,379.23,379.23,378.96,379.14,1916.0,365.6874,365.6874,365.427,365.6006,1916.0
2021-07-16 12:10:00,379.08,379.26,379.08,379.15,970.0,365.5427,365.7163,365.5427,365.6102,970.0
2021-07-16 12:15:00,379.6,379.64,379.32,379.48,1900.0,366.0442,366.0827,365.7742,365.9284,1900.0
2021-07-16 12:20:00,379.5,379.52,379.39,379.39,300.0,365.9477,365.967,365.8417,365.8417,300.0
2021-07-16 12:25:00,379.24,379.53,379.24,379.24,1000.0,365.697,365.9767,365.697,365.697,1000.0
2021-07-16 12:30:00,379.15,379.88,379.14,379.82,1930.0,365.6102,366.3142,365.6006,366.2563,1930.0
2021-07-16 12:35:00,379.69,379.87,379.47,379.47,1706.0,366.1309,366.3045,365.9188,365.9188,1706.0
2021-07-16 12:40:00,379.54,379.81,379.49,379.55,2017.0,365.9863,366.2467,365.9381,365.9959,2017.0
2021-07-16 12:45:00,379.48,379.48,379.15,379.15,1668.0,365.9284,365.9284,365.6102,365.6102,1668.0
2021-07-16 12:50:00,379.18,379.43,379.09,379.43,2408.0,365.6392,365.8802,365.5524,365.8802,2408.0
2021-07-16 12:55:00,379.47,379.51,379.2,379.31,1700.0,365.9188,365.9574,365.6584,365.7645,1700.0
2021-07-16 13:00:00,379.13,379.13,378.68,378.72,902.0,365.5909,365.5909,365.157,365.1956,902.0
2021-07-16 13:05:00,378.86,379.13,378.73,379.13,1000.0,365.3306,365.5909,365.2052,365.5909,1000.0
2021-07-16 13:10:00,379.03,379.27,378.87,379.27,1602.0,365.4945,365.7259,365.3402,365.7259,1602.0
2021-07-16 13:15:00,379.33,379.62,379.18,379.48,1479.0,365.7838,366.0634,365.6392,365.9284,1479.0
2021-07-16 13:20:00,379.53,379.53,379.23,379.23,1413.0,365.9767,365.9767,365.6874,365.6874,1413.0
2021-07-16 13:25:00,379.37,379.46,378.83,378.97,1811.0,365.8224,365.9092,365.3017,365.4367,1811.0
2021-07-16 13:30:00,378.92,379.08,378.84,378.84,1500.0,365.3884,365.5427,365.3113,365.3113,1500.0
2021-07-16 13:35:00,378.81,379.05,378.74,379.03,2540.0,365.2824,365.5138,365.2149,365.4945,2540.0
2021-07-16 13:40:00,379.04,379.09,378.75,378.92,3100.0,365.5042,365.5524,365.2245,365.3884,3100.0
2021-07-16 13:45:00,379.0,379.09,379.0,379.05,794.0,365.4656,365.5524,365.4656,365.5138,794.0
2021-07-16 13:50:00,378.9,379.05,378.84,379.05,1020.0,365.3692,365.5138,365.3113,365.5138,1020.0
2021-07-16 13:55:00,378.99,379.19,378.99,379.11,1800.0,365.4559,365.6488,365.4559,365.5717,1800.0
2021-07-16 14:00:00,379.0,379.0,378.65,378.91,1900.0,365.4656,365.4656,365.1281,365.3788,1900.0
2021-07-16 14:05:00,378.75,379.03,378.61,378.68,3300.0,365.2245,365.4945,365.0895,365.157,3300.0
2021-07-16 14:10:00,378.7,378.89,378.6,378.89,1662.0,365.1763,365.3595,365.0799,365.3595,1662.0
2021-07-16 14:15:00,379.01,379.01,378.85,378.9,1532.0,365.4752,365.4752,365.3209,365.3692,1532.0
2021-07-16 14:20:00,378.83,378.83,378.63,378.72,800.0,365.3017,365.3017,365.1088,365.1956,800.0
2021-07-16 14:25:00,378.64,378.84,378.63,378.69,1000.0,365.1184,365.3113,365.1088,365.1667,1000.0
2021-07-16 14:30:00,378.78,378.98,378.37,378.37,3160.0,365.2534,365.4463,364.8581,364.8581,3160.0
2021-07-16 14:35:00,378.39,378.44,378.26,378.26,732.0,364.8774,364.9256,364.752,364.752,732.0
2021-07-16 14:40:00,378.31,378.45,378.24,378.38,2401.0,364.8002,364.9352,364.7327,364.8677,2401.0
2021-07-16 14:45:00,378.47,378.47,378.33,378.41,1100.0,364.9545,364.9545,364.8195,364.8967,1100.0
2021-07-16 14:50:00,378.41,378.63,378.33,378.43,1999.0,364.8967,365.1088,364.8195,364.9159,1999.0
2021-07-16 14:55:00,378.48,378.55,378.29,378.3,2215.0,364.9642,365.0317,364.7809,364.7906,2215.0
2021-07-16 15:00:00,378.38,378.42,377.85,377.99,5104.0,364.8677,364.9063,364.3566,364.4916,5104.0
2021-07-16 15:05:00,377.94,377.96,377.59,377.8,3462.0,364.4434,364.4627,364.1059,364.3084,3462.0
2021-07-16 15:10:00,377.88,377.88,377.5,377.68,3090.0,364.3856,364.3856,364.0191,364.1927,3090.0
2021-07-16 15:15:00,377.63,378.25,377.5,378.25,9201.0,364.1445,364.7424,364.0191,364.7424,9201.0
2021-07-16 15:20:00,378.21,378.22,378.1,378.1,951.0,364.7038,364.7134,364.5977,364.5977,951.0
2021-07-16 15:25:00,378.13,378.25,377.88,378.21,3108.0,364.6267,364.7424,364.3856,364.7038,3108.0
2021-07-16 15:30:00,378.24,378.36,378.11,378.11,7714.0,364.7327,364.8484,364.6074,364.6074,7714.0
2021-07-16 15:35:00,378.04,378.26,377.98,378.09,7350.0,364.5399,364.752,364.482,364.5881,7350.0
2021-07-16 15:40:00,378.06,378.2,377.93,378.07,9788.0,364.5591,364.6942,364.4338,364.5688,9788.0
2021-07-16 15:45:00,378.02,378.06,377.65,377.65,13629.0,364.5206,364.5591,364.1638,364.1638,13629.0
2021-07-16 15:50:00,377.74,378.12,377.6,377.96,12963.0,364.2506,364.617,364.1156,364.4627,12963.0
2021-07-16 15:55:00,378.11,378.11,377.69,377.95,24850.0,364.6074,364.6074,364.2024,364.4531,24850.0
2021-07-19 09:30:00,375.11,376.7,374.63,376.08,18736.0,361.7145,363.2477,361.2516,362.6499,18736.0
2021-07-19 09:35:00,376.68,376.86,375.56,376.81,3500.0,363.2284,363.402,362.1484,363.3538,3500.0
2021-07-19 09:40:00,376.79,377.8,376.61,377.72,6022.0,363.3345,364.3084,363.1609,364.2313,6022.0
2021-07-19 09:45:00,377.52,377.93,376.54,376.83,20946.0,364.0384,364.4338,363.0934,363.3731,20946.0
2021-07-19 09:50:00,376.95,377.16,375.97,375.97,7841.0,363.4888,363.6913,362.5438,362.5438,7841.0
2021-07-19 09:55:00,375.54,376.35,375.2,376.18,9500.0,362.1291,362.9102,361.8013,362.7463,9500.0
2021-07-19 10:00:00,376.8,377.22,376.32,376.45,3348.0,363.3441,363.7491,362.8813,363.0066,3348.0
2021-07-19 10:05:00,376.5,376.58,375.11,375.11,5010.0,363.0549,363.132,361.7145,361.7145,5010.0
2021-07-19 10:10:00,375.1,375.95,374.71,375.67,20081.0,361.7049,362.5245,361.3288,362.2545,20081.0
2021-07-19 10:15:00,375.27,375.33,373.02,373.35,3809.0,361.8688,361.9266,359.6991,360.0173,3809.0
2021-07-19 10:20:00,373.18,373.93,372.99,373.64,16929.0,359.8534,360.5766,359.6702,360.297,16929.0
2021-07-19 10:25:00,373.53,373.94,373.41,373.71,5406.0,360.1909,360.5863,360.0752,360.3645,5406.0
2021-07-19 10:30:00,373.63,373.63,372.14,372.63,5069.0,360.2873,360.2873,358.8506,359.3231,5069.0
2021-07-19 10:35:00,372.65,372.65,371.93,372.38,1551.0,359.3423,359.3423,358.6481,359.082,1551.0
2021-07-19 10:40:00,372.24,372.44,371.59,371.89,2224.0,358.947,359.1398,358.3202,358.6095,2224.0
2021-07-19 10:45:00,372.1,372.81,372.03,372.81,2189.0,358.812,359.4966,358.7445,359.4966,2189.0
2021-07-19 10:50:00,373.2,373.57,372.4,372.65,5955.0,359.8727,360.2295,359.1013,359.3423,5955.0
2021-07-19 10:55:00,372.77,373.23,372.45,373.23,1100.0,359.4581,359.9016,359.1495,359.9016,1100.0
2021-07-19 11:00:00,373.45,374.5,373.05,374.47,68092.0,360.1138,361.1263,359.7281,361.0974,68092.0
2021-07-19 11:05:00,374.65,374.65,373.73,373.73,6369.0,361.2709,361.2709,360.3838,360.3838,6369.0
2021-07-19 11:10:00,374.03,374.28,373.08,373.14,2601.0,360.6731,360.9141,359.757,359.8148,2601.0
2021-07-19 11:15:00,373.1,373.12,372.75,372.98,4128.0,359.7763,359.7956,359.4388,359.6606,4128.0
2021-07-19 11:20:00,372.94,373.13,372.55,372.93,4775.0,359.622,359.8052,359.2459,359.6123,4775.0
2021-07-19 11:25:00,372.91,372.91,372.37,372.5,2173.0,359.5931,359.5931,359.0723,359.1977,2173.0
2021-07-19 11:30:00,372.3,372.42,371.73,372.02,4097.0,359.0048,359.1206,358.4552,358.7348,4097.0
2021-07-19 11:35:00,372.06,372.13,371.12,371.55,3667.0,358.7734,358.8409,357.867,358.2816,3667.0
2021-07-19 11:40:00,371.42,372.04,371.37,372.04,1701.0,358.1563,358.7541,358.1081,358.7541,1701.0
2021-07-19 11:45:00,372.19,372.55,372.19,372.29,2721.0,358.8988,359.2459,358.8988,358.9952,2721.0
2021-07-19 11:50:00,372.46,372.55,372.04,372.13,1300.0,359.1591,359.2459,358.7541,358.8409,1300.0
2021-07-19 11:55:00,372.23,372.64,372.2,372.62,1618.0,358.9373,359.3327,358.9084,359.3134,1618.0
2021-07-19 12:00:00,372.46,372.46,371.0,371.0,2700.0,359.1591,359.1591,357.7513,357.7513,2700.0
2021-07-19 12:05:00,370.79,370.87,369.98,370.08,5998.0,357.5488,357.6259,356.7677,356.8641,5998.0
2021-07-19 12:10:00,370.14,370.39,369.63,370.34,5550.0,356.922,357.1631,356.4302,357.1148,5550.0
2021-07-19 12:15:00,370.16,370.79,370.14,370.79,1988.0,356.9413,357.5488,356.922,357.5488,1988.0
2021-07-19 12:20:00,370.78,371.63,370.74,371.12,1400.0,357.5391,358.3588,357.5006,357.867,1400.0
2021-07-19 12:25:00,371.36,371.57,370.8,371.06,2002.0,358.0984,358.3009,357.5584,357.8091,2002.0
2021-07-19 12:30:00,370.94,371.36,370.59,370.97,4252.0,357.6934,358.0984,357.3559,357.7223,4252.0
2021-07-19 12:35:00,371.0,371.12,370.85,371.12,1663.0,357.7513,357.867,357.6066,357.867,1663.0
2021-07-19 12:40:00,371.16,371.16,370.6,370.7,1525.0,357.9056,357.9056,357.3656,357.462,1525.0
2021-07-19 12:45:00,370.67,370.8,370.45,370.45,1581.0,357.4331,357.5584,357.2209,357.2209,1581.0
2021-07-19 12:50:00,370.33,371.2,370.22,371.19,2356.0,357.1052,357.9441,356.9991,357.9345,2356.0
2021-07-19 12:55:00,370.95,370.95,370.54,370.73,2900.0,357.7031,357.7031,357.3077,357.4909,2900.0
2021-07-19 13:00:00,370.61,370.9,370.21,370.6,2891.0,357.3752,357.6548,356.9895,357.3656,2891.0
2021-07-19 13:05:00,370.45,370.72,370.18,370.72,1904.0,357.2209,357.4813,356.9606,357.4813,1904.0
2021-07-19 13:10:00,370.69,370.85,370.53,370.58,3806.0,357.4523,357.6066,357.2981,357.3463,3806.0
2021-07-19 13:15:00,370.82,371.4,370.81,371.27,1000.0,357.5777,358.137,357.5681,358.0116,1000.0
2021-07-19 13:20:00,371.11,371.11,370.6,371.09,1600.0,357.8573,357.8573,357.3656,357.8381,1600.0
2021-07-19 13:25:00,370.91,370.98,369.86,369.9,3401.0,357.6645,357.732,356.652,356.6906,3401.0
2021-07-19 13:30:00,369.68,369.81,369.4,369.4,3297.0,356.4784,356.6038,356.2084,356.2084,3297.0
2021-07-19 13:35:00,369.54,369.71,369.39,369.52,1873.0,356.3434,356.5073,356.1988,356.3241,1873.0
2021-07-19 13:40:00,369.48,370.09,369.41,369.79,4366.0,356.2855,356.8738,356.218,356.5845,4366.0
2021-07-19 13:45:00,369.73,370.17,369.62,369.65,1701.0,356.5266,356.9509,356.4205,356.4495,1701.0
2021-07-19 13:50:00,369.59,370.1,369.59,369.88,1300.0,356.3916,356.8834,356.3916,356.6713,1300.0
2021-07-19 13:55:00,369.85,370.04,369.49,369.49,2600.0,356.6423,356.8256,356.2952,356.2952,2600.0
2021-07-19 14:00:00,369.67,370.67,369.66,370.34,3000.0,356.4688,357.4331,356.4591,357.1148,3000.0
2021-07-19 14:05:00,370.46,370.46,370.06,370.06,800.0,357.2306,357.2306,356.8448,356.8448,800.0
2021-07-19 14:10:00,370.3,370.78,370.3,370.62,1110.0,357.0763,357.5391,357.0763,357.3848,1110.0
2021-07-19 14:15:00,370.69,370.99,370.67,370.67,2084.0,357.4523,357.7416,357.4331,357.4331,2084.0
2021-07-19 14:20:00,370.83,370.97,370.65,370.92,2137.0,357.5873,357.7223,357.4138,357.6741,2137.0
2021-07-19 14:25:00,370.97,370.99,370.46,370.47,3214.0,357.7223,357.7416,357.2306,357.2402,3214.0
2021-07-19 14:30:00,370.61,370.61,370.23,370.5,3079.0,357.3752,357.3752,357.0088,357.2691,3079.0
2021-07-19 14:35:00,370.62,370.62,369.85,370.21,2601.0,357.3848,357.3848,356.6423,356.9895,2601.0
2021-07-19 14:40:00,370.19,370.39,369.69,369.69,1700.0,356.9702,357.1631,356.488,356.488,1700.0
2021-07-19 14:45:00,370.02,370.45,370.01,370.34,5932.0,356.8063,357.2209,356.7966,357.1148,5932.0
2021-07-19 14:50:00,370.35,370.45,369.99,370.45,3428.0,357.1245,357.2209,356.7773,357.2209,3428.0
2021-07-19 14:55:00,370.6,370.83,370.51,370.78,3910.0,357.3656,357.5873,357.2788,357.5391,3910.0
2021-07-19 15:00:00,370.79,370.79,370.45,370.73,3406.0,357.5488,357.5488,357.2209,357.4909,3406.0
2021-07-19 15:05:00,370.63,371.03,370.63,370.95,2296.0,357.3945,357.7802,357.3945,357.7031,2296.0
2021-07-19 15:10:00,370.97,371.15,370.75,370.76,3137.0,357.7223,357.8959,357.5102,357.5198,3137.0
2021-07-19 15:15:00,370.74,370.97,370.57,370.93,2625.0,357.5006,357.7223,357.3366,357.6838,2625.0
2021-07-19 15:20:00,370.75,370.75,370.21,370.21,2894.0,357.5102,357.5102,356.9895,356.9895,2894.0
2021-07-19 15:25:00,370.31,370.75,370.22,370.26,4458.0,357.0859,357.5102,356.9991,357.0377,4458.0
2021-07-19 15:30:00,370.46,370.99,370.21,370.77,5100.0,357.2306,357.7416,356.9895,357.5295,5100.0
2021-07-19 15:35:00,370.7,371.57,370.59,371.13,11929.0,357.462,358.3009,357.3559,357.8766,11929.0
2021-07-19 15:40:00,371.14,371.4,370.67,370.8,7247.0,357.8863,358.137,357.4331,357.5584,7247.0
2021-07-19 15:45:00,370.73,371.57,370.53,371.3,10600.0,357.4909,358.3009,357.2981,358.0406,10600.0
2021-07-19 15:50:00,371.18,371.8,371.18,371.65,13006.0,357.9248,358.5227,357.9248,358.3781,13006.0
2021-07-19 15:55:00,371.71,371.94,371.35,371.83,50071.0,358.4359,358.6577,358.0888,358.5516,50071.0
2021-07-20 09:30:00,372.41,372.54,371.03,372.19,9686.0,359.1109,359.2363,357.7802,358.8988,9686.0
2021-07-20 09:35:00,374.24,374.24,373.49,373.52,513.0,360.8756,360.8756,360.1523,360.1813,513.0
2021-07-20 09:40:00,374.5,374.5,374.08,374.09,1256.0,361.1263,361.1263,360.7213,360.7309,1256.0
2021-07-20 09:45:00,374.2,374.82,373.69,374.82,1483.0,360.837,361.4349,360.3452,361.4349,1483.0
2021-07-20 09:50:00,374.99,374.99,374.29,374.35,2167.0,361.5988,361.5988,360.9238,360.9816,2167.0
2021-07-20 09:55:00,374.35,375.08,374.22,375.08,1900.0,360.9816,361.6856,360.8563,361.6856,1900.0
2021-07-20 10:00:00,374.91,375.19,374.55,375.19,1999.0,361.5216,361.7916,361.1745,361.7916,1999.0
2021-07-20 10:05:00,375.46,375.57,374.6,374.81,3780.0,362.052,362.1581,361.2227,361.4252,3780.0
2021-07-20 10:10:00,374.6,375.08,373.95,374.08,3321.0,361.2227,361.6856,360.5959,360.7213,3321.0
2021-07-20 10:15:00,374.45,375.94,374.45,375.88,8000.0,361.0781,362.5149,361.0781,362.457,8000.0
2021-07-20 10:20:00,375.93,376.82,375.82,376.01,3369.0,362.5052,363.3634,362.3991,362.5824,3369.0
2021-07-20 10:25:00,376.08,376.08,375.38,375.38,2700.0,362.6499,362.6499,361.9749,361.9749,2700.0
2021-07-20 10:30:00,375.3,376.4,375.14,376.4,2798.0,361.8977,362.9584,361.7434,362.9584,2798.0
2021-07-20 10:35:00,376.4,376.65,376.32,376.6,6477.0,362.9584,363.1995,362.8813,363.1513,6477.0
2021-07-20 10:40:00,376.62,376.62,375.92,375.92,2700.0,363.1706,363.1706,362.4956,362.4956,2700.0
2021-07-20 10:45:00,376.03,376.68,376.03,376.46,5273.0,362.6016,363.2284,362.6016,363.0163,5273.0
2021-07-20 10:50:00,376.54,376.54,376.28,376.53,2434.0,363.0934,363.0934,362.8427,363.0838,2434.0
2021-07-20 10:55:00,376.47,377.5,376.3,376.82,11644.0,363.0259,364.0191,362.862,363.3634,11644.0
2021-07-20 11:00:00,377.05,377.54,376.73,377.49,7549.0,363.5852,364.0577,363.2766,364.0095,7549.0
2021-07-20 11:05:00,377.59,377.94,377.34,377.58,2000.0,364.1059,364.4434,363.8649,364.0963,2000.0
2021-07-20 11:10:00,377.71,378.19,377.67,377.67,22470.0,364.2216,364.6845,364.1831,364.1831,22470.0
2021-07-20 11:15:00,377.4,377.69,377.25,377.5,2137.0,363.9227,364.2024,363.7781,364.0191,2137.0
2021-07-20 11:20:00,377.51,377.92,377.5,377.64,5452.0,364.0288,364.4241,364.0191,364.1541,5452.0
2021-07-20 11:25:00,377.5,377.63,376.78,376.94,4290.0,364.0191,364.1445,363.3249,363.4791,4290.0
2021-07-20 11:30:00,376.94,377.14,376.87,377.14,1885.0,363.4791,363.672,363.4116,363.672,1885.0
2021-07-20 11:35:00,376.89,376.95,376.29,376.48,1500.0,363.4309,363.4888,362.8524,363.0356,1500.0
2021-07-20 11:40:00,376.52,377.51,376.52,377.5,1203.0,363.0741,364.0288,363.0741,364.0191,1203.0
2021-07-20 11:45:00,377.25,377.34,376.92,377.0,1401.0,363.7781,363.8649,363.4599,363.537,1401.0
2021-07-20 11:50:00,376.82,376.93,376.63,376.66,3556.0,363.3634,363.4695,363.1802,363.2091,3556.0
2021-07-20 11:55:00,376.74,377.32,376.56,377.32,2504.0,363.2863,363.8456,363.1127,363.8456,2504.0
2021-07-20 12:00:00,377.33,377.37,377.15,377.24,4282.0,363.8552,363.8938,363.6816,363.7684,4282.0
2021-07-20 12:05:00,377.17,377.26,376.97,377.11,2010.0,363.7009,363.7877,363.5081,363.6431,2010.0
2021-07-20 12:10:00,377.19,377.34,377.03,377.25,2703.0,363.7202,363.8649,363.5659,363.7781,2703.0
2021-07-20 12:15:00,377.25,377.25,376.91,377.25,1500.0,363.7781,363.7781,363.4502,363.7781,1500.0
2021-07-20 12:20:00,377.03,377.17,376.94,376.97,2706.0,363.5659,363.7009,363.4791,363.5081,2706.0
2021-07-20 12:25:00,377.06,377.08,376.64,376.97,2183.0,363.5949,363.6141,363.1899,363.5081,2183.0
2021-07-20 12:30:00,377.0,377.28,376.99,377.22,3800.0,363.537,363.807,363.5274,363.7491,3800.0
2021-07-20 12:35:00,377.33,377.33,376.98,377.13,6981.0,363.8552,363.8552,363.5177,363.6624,6981.0
2021-07-20 12:40:00,377.03,377.23,377.0,377.17,1033.0,363.5659,363.7588,363.537,363.7009,1033.0
2021-07-20 12:45:00,377.29,377.76,377.25,377.67,2204.0,363.8166,364.2699,363.7781,364.1831,2204.0
2021-07-20 12:50:00,377.66,377.76,377.42,377.74,3340.0,364.1734,364.2699,363.942,364.2506,3340.0
2021-07-20 12:55:00,377.85,378.11,377.83,378.05,4339.0,364.3566,364.6074,364.3374,364.5495,4339.0
2021-07-20 13:00:00,378.04,378.18,377.65,377.68,5180.0,364.5399,364.6749,364.1638,364.1927,5180.0
2021-07-20 13:05:00,377.76,378.03,377.58,377.7,4595.0,364.2699,364.5302,364.0963,364.212,4595.0
2021-07-20 13:10:00,377.79,378.15,377.73,377.75,7575.0,364.2988,364.6459,364.2409,364.2602,7575.0
2021-07-20 13:15:00,377.86,378.1,377.86,378.06,3200.0,364.3663,364.5977,364.3663,364.5591,3200.0
2021-07-20 13:20:00,377.99,378.15,377.83,377.83,1741.0,364.4916,364.6459,364.3374,364.3374,1741.0
2021-07-20 13:25:00,377.78,378.0,377.56,378.0,2200.0,364.2891,364.5013,364.077,364.5013,2200.0
2021-07-20 13:30:00,377.96,377.98,377.75,377.95,1200.0,364.4627,364.482,364.2602,364.4531,1200.0
2021-07-20 13:35:00,378.13,378.14,377.69,377.82,1400.0,364.6267,364.6363,364.2024,364.3277,1400.0
2021-07-20 13:40:00,377.9,378.04,377.86,377.86,1331.0,364.4049,364.5399,364.3663,364.3663,1331.0
2021-07-20 13:45:00,377.75,377.85,377.6,377.61,2011.0,364.2602,364.3566,364.1156,364.1252,2011.0
2021-07-20 13:50:00,377.57,377.57,377.34,377.54,4100.0,364.0866,364.0866,363.8649,364.0577,4100.0
2021-07-20 13:55:00,377.54,377.7,377.44,377.7,1816.0,364.0577,364.212,363.9613,364.212,1816.0
2021-07-20 14:00:00,377.75,378.21,377.61,378.05,5885.0,364.2602,364.7038,364.1252,364.5495,5885.0
2021-07-20 14:05:00,378.1,378.15,377.81,377.99,4299.0,364.5977,364.6459,364.3181,364.4916,4299.0
2021-07-20 14:10:00,378.11,378.34,378.11,378.22,1947.0,364.6074,364.8292,364.6074,364.7134,1947.0
2021-07-20 14:15:00,378.26,378.82,378.2,378.66,1585.0,364.752,365.292,364.6942,365.1377,1585.0
2021-07-20 14:20:00,378.68,378.86,378.13,378.3,4009.0,365.157,365.3306,364.6267,364.7906,4009.0
2021-07-20 14:25:00,378.29,378.84,378.29,378.84,1271.0,364.7809,365.3113,364.7809,365.3113,1271.0
2021-07-20 14:30:00,378.98,379.02,378.86,378.97,700.0,365.4463,365.4849,365.3306,365.4367,700.0
2021-07-20 14:35:00,379.1,379.31,378.77,378.77,2582.0,365.562,365.7645,365.2438,365.2438,2582.0
2021-07-20 14:40:00,378.71,378.92,378.54,378.65,2751.0,365.1859,365.3884,365.022,365.1281,2751.0
2021-07-20 14:45:00,378.71,378.83,378.43,378.71,1302.0,365.1859,365.3017,364.9159,365.1859,1302.0
2021-07-20 14:50:00,379.01,379.08,378.81,379.06,1500.0,365.4752,365.5427,365.2824,365.5234,1500.0
2021-07-20 14:55:00,378.86,379.04,378.73,379.01,1810.0,365.3306,365.5042,365.2052,365.4752,1810.0
2021-07-20 15:00:00,378.76,378.97,378.72,378.91,1475.0,365.2342,365.4367,365.1956,365.3788,1475.0
2021-07-20 15:05:00,378.93,379.01,378.81,378.81,2088.0,365.3981,365.4752,365.2824,365.2824,2088.0
2021-07-20 15:10:00,378.88,379.2,378.66,378.72,7042.0,365.3499,365.6584,365.1377,365.1956,7042.0
2021-07-20 15:15:00,378.8,379.0,378.8,378.83,2230.0,365.2727,365.4656,365.2727,365.3017,2230.0
2021-07-20 15:20:00,379.0,379.17,378.94,378.95,4335.0,365.4656,365.6295,365.4077,365.4174,4335.0
2021-07-20 15:25:00,378.66,378.7,378.29,378.34,1100.0,365.1377,365.1763,364.7809,364.8292,1100.0
2021-07-20 15:30:00,378.23,378.35,378.0,378.01,3727.0,364.7231,364.8388,364.5013,364.5109,3727.0
2021-07-20 15:35:00,377.96,378.08,377.82,377.96,3066.0,364.4627,364.5784,364.3277,364.4627,3066.0
2021-07-20 15:40:00,377.86,378.05,377.78,377.82,3540.0,364.3663,364.5495,364.2891,364.3277,3540.0
2021-07-20 15:45:00,377.66,377.85,377.6,377.79,2409.0,364.1734,364.3566,364.1156,364.2988,2409.0
2021-07-20 15:50:00,377.88,378.37,377.62,377.9,6960.0,364.3856,364.8581,364.1349,364.4049,6960.0
2021-07-20 15:55:00,377.81,377.9,377.05,377.32,22670.0,364.3181,364.4049,363.5852,363.8456,22670.0
2021-07-21 09:30:00,377.12,379.36,377.12,377.27,12074.0,363.6527,365.8127,363.6527,363.7974,12074.0
2021-07-21 09:35:00,378.21,378.9,377.42,378.9,8260.0,364.7038,365.3692,363.942,365.3692,8260.0
2021-07-21 09:40:00,378.47,379.63,378.09,379.0,19344.0,364.9545,366.0731,364.5881,365.4656,19344.0
2021-07-21 09:45:00,378.98,379.24,378.19,379.24,8236.0,365.4463,365.697,364.6845,365.697,8236.0
2021-07-21 09:50:00,379.01,379.34,378.2,378.98,4479.0,365.4752,365.7934,364.6942,365.4463,4479.0
2021-07-21 09:55:00,378.97,379.23,378.5,378.5,6011.0,365.4367,365.6874,364.9834,364.9834,6011.0
2021-07-21 10:00:00,378.36,378.82,377.94,378.82,3849.0,364.8484,365.292,364.4434,365.292,3849.0
2021-07-21 10:05:00,378.94,379.61,378.81,378.83,11284.0,365.4077,366.0538,365.2824,365.3017,11284.0
2021-07-21 10:10:00,378.96,378.96,378.47,378.51,6725.0,365.427,365.427,364.9545,364.9931,6725.0
2021-07-21 10:15:00,378.29,378.41,377.48,378.41,6491.0,364.7809,364.8967,363.9999,364.8967,6491.0
2021-07-21 10:20:00,378.19,378.42,377.44,377.44,5700.0,364.6845,364.9063,363.9613,363.9613,5700.0
2021-07-21 10:25:00,377.45,378.1,377.34,377.46,8300.0,363.9709,364.5977,363.8649,363.9806,8300.0
2021-07-21 10:30:00,377.45,377.92,377.4,377.54,7627.0,363.9709,364.4241,363.9227,364.0577,7627.0
2021-07-21 10:35:00,377.55,378.58,377.37,378.53,4940.0,364.0674,365.0606,363.8938,365.0124,4940.0
2021-07-21 10:40:00,378.53,379.18,378.51,379.15,5869.0,365.0124,365.6392,364.9931,365.6102,5869.0
2021-07-21 10:45:00,379.15,380.31,379.05,380.24,8426.0,365.6102,366.7288,365.5138,366.6613,8426.0
2021-07-21 10:50:00,380.04,380.04,379.32,379.33,2600.0,366.4684,366.4684,365.7742,365.7838,2600.0
2021-07-21 10:55:00,379.31,379.32,378.87,379.15,4456.0,365.7645,365.7742,365.3402,365.6102,4456.0
2021-07-21 11:00:00,379.0,379.08,378.68,379.0,7701.0,365.4656,365.5427,365.157,365.4656,7701.0
2021-07-21 11:05:00,379.06,379.06,378.59,378.75,2753.0,365.5234,365.5234,365.0702,365.2245,2753.0
2021-07-21 11:10:00,379.02,379.05,378.75,378.9,1710.0,365.4849,365.5138,365.2245,365.3692,1710.0
2021-07-21 11:15:00,379.0,379.26,378.84,379.26,4801.0,365.4656,365.7163,365.3113,365.7163,4801.0
2021-07-21 11:20:00,379.11,379.31,379.04,379.25,2305.0,365.5717,365.7645,365.5042,365.7067,2305.0
2021-07-21 11:25:00,379.39,379.39,378.9,379.01,5245.0,365.8417,365.8417,365.3692,365.4752,5245.0
2021-07-21 11:30:00,379.0,379.4,379.0,379.4,600.0,365.4656,365.8513,365.4656,365.8513,600.0
2021-07-21 11:35:00,379.51,379.51,379.15,379.29,700.0,365.9574,365.9574,365.6102,365.7452,700.0
2021-07-21 11:40:00,379.24,379.55,379.24,379.55,651.0,365.697,365.9959,365.697,365.9959,651.0
2021-07-21 11:45:00,379.86,380.03,379.63,380.03,600.0,366.2949,366.4588,366.0731,366.4588,600.0
2021-07-21 11:50:00,379.91,381.01,379.67,380.5,17142.0,366.3431,367.4038,366.1117,366.912,17142.0
2021-07-21 11:55:00,380.44,380.44,379.63,379.66,8800.0,366.8542,366.8542,366.0731,366.102,8800.0
2021-07-21 12:00:00,379.79,379.89,379.32,379.59,6514.0,366.2274,366.3238,365.7742,366.0345,6514.0
2021-07-21 12:05:00,379.53,379.82,379.51,379.69,3299.0,365.9767,366.2563,365.9574,366.1309,3299.0
2021-07-21 12:10:00,379.62,379.65,379.47,379.65,2032.0,366.0634,366.0924,365.9188,366.0924,2032.0
2021-07-21 12:15:00,379.47,379.86,379.47,379.86,2208.0,365.9188,366.2949,365.9188,366.2949,2208.0
2021-07-21 12:20:00,379.85,379.9,379.64,379.74,2367.0,366.2852,366.3334,366.0827,366.1792,2367.0
2021-07-21 12:25:00,379.57,379.63,379.43,379.43,1908.0,366.0152,366.0731,365.8802,365.8802,1908.0
2021-07-21 12:30:00,379.6,379.95,379.6,379.73,2800.0,366.0442,366.3817,366.0442,366.1695,2800.0
2021-07-21 12:35:00,379.63,379.8,379.63,379.8,1174.0,366.0731,366.237,366.0731,366.237,1174.0
2021-07-21 12:40:00,379.8,379.81,379.5,379.5,800.0,366.237,366.2467,365.9477,365.9477,800.0
2021-07-21 12:45:00,379.53,379.64,379.42,379.58,1387.0,365.9767,366.0827,365.8706,366.0249,1387.0
2021-07-21 12:50:00,379.52,380.04,379.46,379.95,10600.0,365.967,366.4684,365.9092,366.3817,10600.0
2021-07-21 12:55:00,379.95,379.98,379.37,379.48,5433.0,366.3817,366.4106,365.8224,365.9284,5433.0
2021-07-21 13:00:00,379.54,379.67,379.36,379.6,2729.0,365.9863,366.1117,365.8127,366.0442,2729.0
2021-07-21 13:05:00,379.7,379.89,379.67,379.71,3597.0,366.1406,366.3238,366.1117,366.1502,3597.0
2021-07-21 13:10:00,379.75,379.9,379.51,379.58,3732.0,366.1888,366.3334,365.9574,366.0249,3732.0
2021-07-21 13:15:00,379.57,379.57,379.09,379.09,2300.0,366.0152,366.0152,365.5524,365.5524,2300.0
2021-07-21 13:20:00,379.06,379.5,379.06,379.46,3249.0,365.5234,365.9477,365.5234,365.9092,3249.0
2021-07-21 13:25:00,379.35,379.49,379.27,379.33,2100.0,365.8031,365.9381,365.7259,365.7838,2100.0
2021-07-21 13:30:00,379.4,379.56,379.26,379.31,2951.0,365.8513,366.0056,365.7163,365.7645,2951.0
2021-07-21 13:35:00,379.38,379.42,379.04,379.05,2100.0,365.832,365.8706,365.5042,365.5138,2100.0
2021-07-21 13:40:00,379.05,379.49,379.04,379.34,3516.0,365.5138,365.9381,365.5042,365.7934,3516.0
2021-07-21 13:45:00,379.43,379.5,379.1,379.18,1700.0,365.8802,365.9477,365.562,365.6392,1700.0
2021-07-21 13:50:00,379.18,379.3,378.86,378.97,3100.0,365.6392,365.7549,365.3306,365.4367,3100.0
2021-07-21 13:55:00,379.01,379.13,378.89,378.89,2077.0,365.4752,365.5909,365.3595,365.3595,2077.0
2021-07-21 14:00:00,378.97,378.97,378.58,378.75,2622.0,365.4367,365.4367,365.0606,365.2245,2622.0
2021-07-21 14:05:00,378.89,379.16,378.83,379.04,2706.0,365.3595,365.6199,365.3017,365.5042,2706.0
2021-07-21 14:10:00,379.06,379.15,379.0,379.15,3101.0,365.5234,365.6102,365.4656,365.6102,3101.0
2021-07-21 14:15:00,379.15,379.15,378.89,378.91,2287.0,365.6102,365.6102,365.3595,365.3788,2287.0
2021-07-21 14:20:00,379.03,379.07,378.92,378.95,3400.0,365.4945,365.5331,365.3884,365.4174,3400.0
2021-07-21 14:25:00,378.98,379.04,378.76,378.84,2553.0,365.4463,365.5042,365.2342,365.3113,2553.0
2021-07-21 14:30:00,378.8,379.04,378.7,378.97,2295.0,365.2727,365.5042,365.1763,365.4367,2295.0
2021-07-21 14:35:00,378.92,379.17,378.91,379.0,2113.0,365.3884,365.6295,365.3788,365.4656,2113.0
2021-07-21 14:40:00,379.06,379.06,378.87,378.9,2050.0,365.5234,365.5234,365.3402,365.3692,2050.0
2021-07-21 14:45:00,378.98,379.03,378.9,378.9,1900.0,365.4463,365.4945,365.3692,365.3692,1900.0
2021-07-21 14:50:00,378.94,378.94,378.62,378.62,9937.0,365.4077,365.4077,365.0992,365.0992,9937.0
2021-07-21 14:55:00,378.7,378.84,378.6,378.65,18756.0,365.1763,365.3113,365.0799,365.1281,18756.0
2021-07-21 15:00:00,378.65,379.34,378.63,379.34,30222.0,365.1281,365.7934,365.1088,365.7934,30222.0
2021-07-21 15:05:00,379.41,380.07,379.17,380.06,11994.0,365.8609,366.4974,365.6295,366.4877,11994.0
2021-07-21 15:10:00,380.09,380.13,379.52,379.59,10667.0,366.5167,366.5552,365.967,366.0345,10667.0
2021-07-21 15:15:00,379.68,379.96,379.61,379.89,4725.0,366.1213,366.3913,366.0538,366.3238,4725.0
2021-07-21 15:20:00,379.8,380.1,379.76,379.83,4432.0,366.237,366.5263,366.1984,366.2659,4432.0
2021-07-21 15:25:00,379.95,379.98,379.31,379.53,7754.0,366.3817,366.4106,365.7645,365.9767,7754.0
2021-07-21 15:30:00,379.54,379.67,379.28,379.28,7745.0,365.9863,366.1117,365.7356,365.7356,7745.0
2021-07-21 15:35:00,379.2,379.38,378.99,379.17,8651.0,365.6584,365.832,365.4559,365.6295,8651.0
2021-07-21 15:40:00,379.18,379.44,379.06,379.06,13369.0,365.6392,365.8899,365.5234,365.5234,13369.0
2021-07-21 15:45:00,379.06,379.17,378.97,378.99,9335.0,365.5234,365.6295,365.4367,365.4559,9335.0
2021-07-21 15:50:00,378.97,379.76,378.65,379.62,12925.0,365.4367,366.1984,365.1281,366.0634,12925.0
2021-07-21 15:55:00,379.63,380.06,378.86,379.0,60346.0,366.0731,366.4877,365.3306,365.4656,60346.0
2021-07-22 09:30:00,378.94,381.0,378.94,379.0,10816.0,365.4077,367.3942,365.4077,365.4656,10816.0
2021-07-22 09:35:00,378.99,379.5,378.21,379.0,2918.0,365.4559,365.9477,364.7038,365.4656,2918.0
2021-07-22 09:40:00,379.24,380.42,378.87,379.47,9252.0,365.697,366.8349,365.3402,365.9188,9252.0
2021-07-22 09:45:00,379.38,379.67,378.87,378.87,1954.0,365.832,366.1117,365.3402,365.3402,1954.0
2021-07-22 09:50:00,378.98,379.55,378.98,379.41,2000.0,365.4463,365.9959,365.4463,365.8609,2000.0
2021-07-22 09:55:00,379.33,379.92,379.19,379.44,4497.0,365.7838,366.3527,365.6488,365.8899,4497.0
2021-07-22 10:00:00,379.69,380.1,379.19,379.64,4968.0,366.1309,366.5263,365.6488,366.0827,4968.0
2021-07-22 10:05:00,379.18,379.99,379.18,379.4,1564.0,365.6392,366.4202,365.6392,365.8513,1564.0
2021-07-22 10:10:00,379.62,380.04,379.42,379.61,3278.0,366.0634,366.4684,365.8706,366.0538,3278.0
2021-07-22 10:15:00,379.6,380.03,379.11,379.27,6198.0,366.0442,366.4588,365.5717,365.7259,6198.0
2021-07-22 10:20:00,379.19,379.75,379.18,379.72,2979.0,365.6488,366.1888,365.6392,366.1599,2979.0
2021-07-22 10:25:00,379.75,380.33,379.75,380.13,2100.0,366.1888,366.7481,366.1888,366.5552,2100.0
2021-07-22 10:30:00,380.01,380.65,379.91,379.91,8006.0,366.4395,367.0567,366.3431,366.3431,8006.0
2021-07-22 10:35:00,380.22,380.25,379.94,379.94,3910.0,366.642,366.6709,366.372,366.372,3910.0
2021-07-22 10:40:00,379.84,380.31,379.8,380.31,5528.0,366.2756,366.7288,366.237,366.7288,5528.0
2021-07-22 10:45:00,380.18,381.23,380.18,381.22,5421.0,366.6034,367.6159,366.6034,367.6063,5421.0
2021-07-22 10:50:00,381.09,381.09,380.17,380.46,9515.0,367.4809,367.4809,366.5938,366.8734,9515.0
2021-07-22 10:55:00,380.24,380.5,379.92,380.33,22415.0,366.6613,366.912,366.3527,366.7481,22415.0
2021-07-22 11:00:00,380.17,380.17,379.7,379.79,3803.0,366.5938,366.5938,366.1406,366.2274,3803.0
2021-07-22 11:05:00,379.64,379.91,379.48,379.59,1848.0,366.0827,366.3431,365.9284,366.0345,1848.0
2021-07-22 11:10:00,379.42,379.54,379.23,379.28,2835.0,365.8706,365.9863,365.6874,365.7356,2835.0
2021-07-22 11:15:00,379.25,379.81,379.25,379.59,1724.0,365.7067,366.2467,365.7067,366.0345,1724.0
2021-07-22 11:20:00,379.6,379.75,379.2,379.51,4071.0,366.0442,366.1888,365.6584,365.9574,4071.0
2021-07-22 11:25:00,379.56,379.57,379.18,379.43,4222.0,366.0056,366.0152,365.6392,365.8802,4222.0
2021-07-22 11:30:00,379.63,379.83,379.19,379.32,1950.0,366.0731,366.2659,365.6488,365.7742,1950.0
2021-07-22 11:35:00,379.26,379.34,378.85,379.02,4550.0,365.7163,365.7934,365.3209,365.4849,4550.0
2021-07-22 11:40:00,378.61,378.79,378.57,378.74,1220.0,365.0895,365.2631,365.0509,365.2149,1220.0
2021-07-22 11:45:00,378.71,379.2,378.69,378.87,1979.0,365.1859,365.6584,365.1667,365.3402,1979.0
2021-07-22 11:50:00,378.9,379.02,378.49,378.49,2321.0,365.3692,365.4849,364.9738,364.9738,2321.0
2021-07-22 11:55:00,378.56,378.79,378.42,378.53,1000.0,365.0413,365.2631,364.9063,365.0124,1000.0
2021-07-22 12:00:00,378.64,378.64,378.57,378.57,300.0,365.1184,365.1184,365.0509,365.0509,300.0
2021-07-22 12:05:00,378.35,378.56,378.05,378.05,1010.0,364.8388,365.0413,364.5495,364.5495,1010.0
2021-07-22 12:10:00,377.98,378.17,377.97,378.16,951.0,364.482,364.6652,364.4724,364.6556,951.0
2021-07-22 12:15:00,378.37,378.58,378.35,378.35,1200.0,364.8581,365.0606,364.8388,364.8388,1200.0
2021-07-22 12:20:00,378.47,378.5,378.07,378.07,1697.0,364.9545,364.9834,364.5688,364.5688,1697.0
2021-07-22 12:25:00,378.37,378.73,378.31,378.73,1998.0,364.8581,365.2052,364.8002,365.2052,1998.0
2021-07-22 12:30:00,378.62,378.84,378.56,378.63,1600.0,365.0992,365.3113,365.0413,365.1088,1600.0
2021-07-22 12:35:00,378.89,378.94,378.79,378.84,831.0,365.3595,365.4077,365.2631,365.3113,831.0
2021-07-22 12:40:00,378.82,378.83,378.67,378.76,1100.0,365.292,365.3017,365.1474,365.2342,1100.0
2021-07-22 12:45:00,378.7,378.76,378.63,378.76,700.0,365.1763,365.2342,365.1088,365.2342,700.0
2021-07-22 12:50:00,379.1,379.14,379.09,379.12,680.0,365.562,365.6006,365.5524,365.5813,680.0
2021-07-22 12:55:00,379.16,379.33,379.16,379.33,300.0,365.6199,365.7838,365.6199,365.7838,300.0
2021-07-22 13:00:00,379.19,379.41,379.17,379.41,800.0,365.6488,365.8609,365.6295,365.8609,800.0
2021-07-22 13:05:00,379.31,379.31,379.03,379.03,2028.0,365.7645,365.7645,365.4945,365.4945,2028.0
2021-07-22 13:10:00,378.9,378.9,378.88,378.88,702.0,365.3692,365.3692,365.3499,365.3499,702.0
2021-07-22 13:15:00,378.96,379.12,378.91,379.1,1500.0,365.427,365.5813,365.3788,365.562,1500.0
2021-07-22 13:20:00,378.97,378.97,378.97,378.97,100.0,365.4367,365.4367,365.4367,365.4367,100.0
2021-07-22 13:25:00,379.03,379.45,379.02,379.45,800.0,365.4945,365.8995,365.4849,365.8995,800.0
2021-07-22 13:30:00,379.47,379.58,379.47,379.58,400.0,365.9188,366.0249,365.9188,366.0249,400.0
2021-07-22 13:35:00,379.86,380.0,379.59,379.59,4168.0,366.2949,366.4299,366.0345,366.0345,4168.0
2021-07-22 13:40:00,379.57,379.61,379.57,379.61,300.0,366.0152,366.0538,366.0152,366.0538,300.0
2021-07-22 13:45:00,379.53,379.77,379.51,379.77,1900.0,365.9767,366.2081,365.9574,366.2081,1900.0
2021-07-22 13:50:00,379.7,379.87,379.67,379.87,5580.0,366.1406,366.3045,366.1117,366.3045,5580.0
2021-07-22 13:55:00,379.96,380.05,379.84,379.99,1501.0,366.3913,366.4781,366.2756,366.4202,1501.0
2021-07-22 14:00:00,379.92,380.04,379.89,380.04,800.0,366.3527,366.4684,366.3238,366.4684,800.0
2021-07-22 14:05:00,380.0,380.05,379.77,379.77,2260.0,366.4299,366.4781,366.2081,366.2081,2260.0
2021-07-22 14:10:00,379.93,380.36,379.93,380.35,400.0,366.3624,366.777,366.3624,366.7674,400.0
2021-07-22 14:15:00,380.35,380.38,380.19,380.25,917.0,366.7674,366.7963,366.6131,366.6709,917.0
2021-07-22 14:20:00,380.12,380.24,380.12,380.24,400.0,366.5456,366.6613,366.5456,366.6613,400.0
2021-07-22 14:25:00,380.26,380.29,380.17,380.17,956.0,366.6806,366.7095,366.5938,366.5938,956.0
2021-07-22 14:30:00,380.31,380.33,380.3,380.33,300.0,366.7288,366.7481,366.7192,366.7481,300.0
2021-07-22 14:35:00,380.34,380.52,380.34,380.49,5293.0,366.7577,366.9313,366.7577,366.9024,5293.0
2021-07-22 14:40:00,380.45,380.51,380.39,380.5,455.0,366.8638,366.9217,366.8059,366.912,455.0
2021-07-22 14:45:00,380.48,380.58,380.18,380.18,3787.0,366.8927,366.9892,366.6034,366.6034,3787.0
2021-07-22 14:50:00,380.29,380.29,380.04,380.04,1700.0,366.7095,366.7095,366.4684,366.4684,1700.0
2021-07-22 14:55:00,379.84,380.2,379.83,379.91,3275.0,366.2756,366.6227,366.2659,366.3431,3275.0
2021-07-22 15:00:00,379.84,380.01,379.69,380.0,2022.0,366.2756,366.4395,366.1309,366.4299,2022.0
2021-07-22 15:05:00,380.01,380.02,379.69,379.73,2501.0,366.4395,366.4492,366.1309,366.1695,2501.0
2021-07-22 15:10:00,379.95,379.95,379.82,379.89,1400.0,366.3817,366.3817,366.2563,366.3238,1400.0
2021-07-22 15:15:00,379.89,380.02,379.78,379.92,2200.0,366.3238,366.4492,366.2177,366.3527,2200.0
2021-07-22 15:20:00,379.88,379.96,379.83,379.9,1201.0,366.3142,366.3913,366.2659,366.3334,1201.0
2021-07-22 15:25:00,379.98,380.01,379.83,379.91,2234.0,366.4106,366.4395,366.2659,366.3431,2234.0
2021-07-22 15:30:00,379.83,380.02,379.81,379.97,5257.0,366.2659,366.4492,366.2467,366.4009,5257.0
2021-07-22 15:35:00,380.07,380.16,379.92,380.04,3300.0,366.4974,366.5842,366.3527,366.4684,3300.0
2021-07-22 15:40:00,379.92,380.28,379.89,380.08,13677.0,366.3527,366.6999,366.3238,366.507,13677.0
2021-07-22 15:45:00,380.11,380.41,380.04,380.36,13706.0,366.5359,366.8252,366.4684,366.777,13706.0
2021-07-22 15:50:00,380.36,380.84,380.16,380.81,24365.0,366.777,367.2399,366.5842,367.2109,24365.0
2021-07-22 15:55:00,380.76,381.36,380.69,381.24,53385.0,367.1627,367.7413,367.0952,367.6256,53385.0
2021-07-23 09:30:00,381.88,382.71,381.02,381.95,12787.0,368.2427,369.0431,367.4134,368.3102,12787.0
2021-07-23 09:35:00,381.85,382.33,381.47,382.09,1960.0,368.2138,368.6767,367.8474,368.4452,1960.0
2021-07-23 09:40:00,381.83,381.83,381.29,381.29,964.0,368.1945,368.1945,367.6738,367.6738,964.0
2021-07-23 09:45:00,381.18,382.2,381.12,382.08,9772.0,367.5677,368.5513,367.5099,368.4356,9772.0
2021-07-23 09:50:00,382.34,383.13,382.04,383.13,2501.0,368.6863,369.4481,368.397,369.4481,2501.0
2021-07-23 09:55:00,383.11,383.11,382.44,382.5,924.0,369.4288,369.4288,368.7827,368.8406,924.0
2021-07-23 10:00:00,382.64,383.09,382.64,382.78,1843.0,368.9756,369.4095,368.9756,369.1106,1843.0
2021-07-23 10:05:00,382.84,383.54,382.84,383.54,6640.0,369.1685,369.8435,369.1685,369.8435,6640.0
2021-07-23 10:10:00,383.43,383.43,382.93,383.28,2826.0,369.7374,369.7374,369.2552,369.5927,2826.0
2021-07-23 10:15:00,382.81,382.81,382.36,382.36,470.0,369.1395,369.1395,368.7056,368.7056,470.0
2021-07-23 10:20:00,382.74,382.74,382.59,382.6,978.0,369.072,369.072,368.9274,368.937,978.0
2021-07-23 10:25:00,382.43,382.82,382.38,382.75,5265.0,368.7731,369.1492,368.7249,369.0817,5265.0
2021-07-23 10:30:00,382.67,383.22,382.57,382.57,2400.0,369.0045,369.5349,368.9081,368.9081,2400.0
2021-07-23 10:35:00,382.54,382.6,382.27,382.38,2000.0,368.8792,368.937,368.6188,368.7249,2000.0
2021-07-23 10:40:00,382.61,383.1,382.61,383.09,1884.0,368.9467,369.4192,368.9467,369.4095,1884.0
2021-07-23 10:45:00,383.07,383.13,382.66,382.98,1300.0,369.3902,369.4481,368.9949,369.3035,1300.0
2021-07-23 10:50:00,383.03,383.57,383.02,383.32,4369.0,369.3517,369.8724,369.342,369.6313,4369.0
2021-07-23 10:55:00,383.49,383.5,383.11,383.11,2175.0,369.7952,369.8049,369.4288,369.4288,2175.0
2021-07-23 11:00:00,383.18,383.35,382.96,383.11,7003.0,369.4963,369.6602,369.2842,369.4288,7003.0
2021-07-23 11:05:00,383.26,383.76,382.93,383.75,3830.0,369.5735,370.0556,369.2552,370.046,3830.0
2021-07-23 11:10:00,383.78,384.13,383.76,384.1,3236.0,370.0749,370.4124,370.0556,370.3835,3236.0
2021-07-23 11:15:00,384.18,384.52,384.14,384.35,8266.0,370.4606,370.7885,370.422,370.6245,8266.0
2021-07-23 11:20:00,384.49,384.52,384.2,384.2,3090.0,370.7595,370.7885,370.4799,370.4799,3090.0
2021-07-23 11:25:00,384.28,384.42,384.06,384.31,7261.0,370.557,370.692,370.3449,370.586,7261.0
2021-07-23 11:30:00,384.34,384.34,383.65,383.78,6844.0,370.6149,370.6149,369.9495,370.0749,6844.0
2021-07-23 11:35:00,383.62,384.15,383.59,383.94,6755.0,369.9206,370.4317,369.8917,370.2292,6755.0
2021-07-23 11:40:00,383.81,384.07,383.68,383.68,4967.0,370.1038,370.3545,369.9785,369.9785,4967.0
2021-07-23 11:45:00,383.68,383.93,383.5,383.74,2442.0,369.9785,370.2195,369.8049,370.0363,2442.0
2021-07-23 11:50:00,383.71,383.71,383.28,383.28,3520.0,370.0074,370.0074,369.5927,369.5927,3520.0
2021-07-23 11:55:00,383.15,383.17,382.79,382.94,1896.0,369.4674,369.4867,369.1202,369.2649,1896.0
2021-07-23 12:00:00,382.97,383.05,382.97,382.99,400.0,369.2938,369.371,369.2938,369.3131,400.0
2021-07-23 12:05:00,382.99,383.06,382.85,382.89,1800.0,369.3131,369.3806,369.1781,369.2167,1800.0
2021-07-23 12:10:00,382.86,382.91,382.79,382.87,1600.0,369.1877,369.236,369.1202,369.1974,1600.0
2021-07-23 12:15:00,382.77,382.88,382.75,382.88,400.0,369.101,369.207,369.0817,369.207,400.0
2021-07-23 12:20:00,382.89,383.47,382.89,383.35,2835.0,369.2167,369.776,369.2167,369.6602,2835.0
2021-07-23 12:25:00,383.24,383.32,383.17,383.28,2792.0,369.5542,369.6313,369.4867,369.5927,2792.0
2021-07-23 12:30:00,383.36,383.52,383.35,383.39,1433.0,369.6699,369.8242,369.6602,369.6988,1433.0
2021-07-23 12:35:00,383.45,383.65,383.45,383.47,1667.0,369.7567,369.9495,369.7567,369.776,1667.0
2021-07-23 12:40:00,383.55,383.55,383.55,383.55,100.0,369.8531,369.8531,369.8531,369.8531,100.0
2021-07-23 12:45:00,383.46,383.66,383.42,383.42,3937.0,369.7663,369.9592,369.7277,369.7277,3937.0
2021-07-23 12:50:00,383.6,383.6,383.32,383.32,7507.0,369.9013,369.9013,369.6313,369.6313,7507.0
2021-07-23 12:55:00,383.41,383.84,383.41,383.84,9315.0,369.7181,370.1327,369.7181,370.1327,9315.0
2021-07-23 13:00:00,383.77,383.77,383.46,383.53,7785.0,370.0652,370.0652,369.7663,369.8338,7785.0
2021-07-23 13:05:00,383.53,383.65,383.45,383.55,3407.0,369.8338,369.9495,369.7567,369.8531,3407.0
2021-07-23 13:10:00,383.58,383.65,383.49,383.56,3404.0,369.882,369.9495,369.7952,369.8627,3404.0
2021-07-23 13:15:00,383.55,383.63,383.5,383.55,10322.0,369.8531,369.9302,369.8049,369.8531,10322.0
2021-07-23 13:20:00,383.58,383.63,383.47,383.62,4246.0,369.882,369.9302,369.776,369.9206,4246.0
2021-07-23 13:25:00,383.49,383.63,383.3,383.3,5721.0,369.7952,369.9302,369.612,369.612,5721.0
2021-07-23 13:30:00,383.06,383.17,383.06,383.14,690.0,369.3806,369.4867,369.3806,369.4577,690.0
2021-07-23 13:35:00,383.23,383.24,382.82,382.98,1845.0,369.5445,369.5542,369.1492,369.3035,1845.0
2021-07-23 13:40:00,383.03,383.03,382.83,382.84,2300.0,369.3517,369.3517,369.1588,369.1685,2300.0
2021-07-23 13:45:00,382.75,382.78,382.75,382.76,400.0,369.0817,369.1106,369.0817,369.0913,400.0
2021-07-23 13:50:00,382.73,382.74,382.32,382.49,1907.0,369.0624,369.072,368.667,368.831,1907.0
2021-07-23 13:55:00,382.43,382.71,382.43,382.5,1006.0,368.7731,369.0431,368.7731,368.8406,1006.0
2021-07-23 14:00:00,382.41,382.46,382.1,382.22,2249.0,368.7538,368.802,368.4549,368.5706,2249.0
2021-07-23 14:05:00,382.27,382.41,382.23,382.4,1567.0,368.6188,368.7538,368.5802,368.7442,1567.0
2021-07-23 14:10:00,382.33,382.49,382.21,382.25,4223.0,368.6767,368.831,368.5609,368.5995,4223.0
2021-07-23 14:15:00,382.15,382.42,381.87,381.87,7281.0,368.5031,368.7635,368.2331,368.2331,7281.0
2021-07-23 14:20:00,381.9,382.2,381.85,381.94,5076.0,368.262,368.5513,368.2138,368.3006,5076.0
2021-07-23 14:25:00,381.86,382.12,381.81,382.12,1900.0,368.2234,368.4742,368.1752,368.4742,1900.0
2021-07-23 14:30:00,382.0,382.09,381.98,382.09,1800.0,368.3584,368.4452,368.3392,368.4452,1800.0
2021-07-23 14:35:00,382.01,382.18,381.93,382.18,2254.0,368.3681,368.532,368.2909,368.532,2254.0
2021-07-23 14:40:00,382.05,382.17,381.98,382.0,2040.0,368.4067,368.5224,368.3392,368.3584,2040.0
2021-07-23 14:45:00,381.98,382.07,381.87,381.99,2025.0,368.3392,368.4259,368.2331,368.3488,2025.0
2021-07-23 14:50:00,381.88,381.95,381.78,381.91,2435.0,368.2427,368.3102,368.1463,368.2717,2435.0
2021-07-23 14:55:00,381.93,382.04,381.81,381.81,3385.0,368.2909,368.397,368.1752,368.1752,3385.0
2021-07-23 15:00:00,381.87,381.98,381.86,381.98,854.0,368.2331,368.3392,368.2234,368.3392,854.0
2021-07-23 15:05:00,381.98,382.04,381.64,381.69,3903.0,368.3392,368.397,368.0113,368.0595,3903.0
2021-07-23 15:10:00,381.75,381.8,381.16,381.17,1900.0,368.1174,368.1656,367.5484,367.5581,1900.0
2021-07-23 15:15:00,381.25,381.74,381.25,381.69,2391.0,367.6352,368.1077,367.6352,368.0595,2391.0
2021-07-23 15:20:00,381.69,381.77,381.36,381.46,4242.0,368.0595,368.1367,367.7413,367.8377,4242.0
2021-07-23 15:25:00,381.52,381.78,381.46,381.68,2901.0,367.8956,368.1463,367.8377,368.0499,2901.0
2021-07-23 15:30:00,381.83,381.86,381.62,381.85,4295.0,368.1945,368.2234,367.992,368.2138,4295.0
2021-07-23 15:35:00,381.8,382.12,381.56,382.12,8465.0,368.1656,368.4742,367.9342,368.4742,8465.0
2021-07-23 15:40:00,382.12,382.14,381.79,382.14,11952.0,368.4742,368.4934,368.1559,368.4934,11952.0
2021-07-23 15:45:00,382.14,382.14,381.79,382.06,9091.0,368.4934,368.4934,368.1559,368.4163,9091.0
2021-07-23 15:50:00,382.14,382.26,381.71,381.83,47042.0,368.4934,368.6092,368.0788,368.1945,47042.0
2021-07-23 15:55:00,381.87,382.09,381.58,381.84,14545.0,368.2331,368.4452,367.9534,368.2042,14545.0
2021-07-26 09:30:00,380.25,381.07,380.25,380.53,6849.0,366.6709,367.4617,366.6709,366.9409,6849.0
2021-07-26 09:35:00,379.95,379.95,378.68,379.26,3513.0,366.3817,366.3817,365.157,365.7163,3513.0
2021-07-26 09:40:00,379.37,379.39,378.75,378.85,2118.0,365.8224,365.8417,365.2245,365.3209,2118.0
2021-07-26 09:45:00,378.83,378.88,377.36,377.76,3606.0,365.3017,365.3499,363.8841,364.2699,3606.0
2021-07-26 09:50:00,377.83,378.32,376.82,377.43,5260.0,364.3374,364.8099,363.3634,363.9516,5260.0
2021-07-26 09:55:00,377.3,377.83,376.84,377.06,5838.0,363.8263,364.3374,363.3827,363.5949,5838.0
2021-07-26 10:00:00,377.43,377.62,376.28,376.29,6901.0,363.9516,364.1349,362.8427,362.8524,6901.0
2021-07-26 10:05:00,376.5,376.57,375.93,375.93,3252.0,363.0549,363.1224,362.5052,362.5052,3252.0
2021-07-26 10:10:00,375.86,375.93,374.74,375.07,15940.0,362.4377,362.5052,361.3577,361.6759,15940.0
2021-07-26 10:15:00,375.16,375.5,374.94,375.28,2761.0,361.7627,362.0906,361.5506,361.8784,2761.0
2021-07-26 10:20:00,375.66,376.38,375.54,376.38,4287.0,362.2449,362.9391,362.1291,362.9391,4287.0
2021-07-26 10:25:00,376.62,376.72,375.65,375.96,5818.0,363.1706,363.267,362.2352,362.5341,5818.0
2021-07-26 10:30:00,375.97,376.84,375.8,376.84,12651.0,362.5438,363.3827,362.3799,363.3827,12651.0
2021-07-26 10:35:00,376.92,377.19,376.76,376.9,3202.0,363.4599,363.7202,363.3056,363.4406,3202.0
2021-07-26 10:40:00,376.9,377.24,375.82,376.04,9329.0,363.4406,363.7684,362.3991,362.6113,9329.0
2021-07-26 10:45:00,376.34,377.0,376.34,376.86,3124.0,362.9006,363.537,362.9006,363.402,3124.0
2021-07-26 10:50:00,376.86,377.32,376.74,377.11,2778.0,363.402,363.8456,363.2863,363.6431,2778.0
2021-07-26 10:55:00,377.1,377.45,376.85,377.17,7919.0,363.6334,363.9709,363.3924,363.7009,7919.0
2021-07-26 11:00:00,377.17,377.48,377.14,377.19,3152.0,363.7009,363.9999,363.672,363.7202,3152.0
2021-07-26 11:05:00,377.39,378.63,377.37,378.63,2913.0,363.9131,365.1088,363.8938,365.1088,2913.0
2021-07-26 11:10:00,378.8,379.57,378.8,379.51,1000.0,365.2727,366.0152,365.2727,365.9574,1000.0
2021-07-26 11:15:00,379.4,379.4,379.05,379.25,4207.0,365.8513,365.8513,365.5138,365.7067,4207.0
2021-07-26 11:20:00,379.47,379.71,379.2,379.51,1728.0,365.9188,366.1502,365.6584,365.9574,1728.0
2021-07-26 11:25:00,379.63,379.81,379.61,379.61,1413.0,366.0731,366.2467,366.0538,366.0538,1413.0
2021-07-26 11:30:00,379.69,379.82,379.38,379.62,3000.0,366.1309,366.2563,365.832,366.0634,3000.0
2021-07-26 11:35:00,379.75,379.76,378.93,379.11,7132.0,366.1888,366.1984,365.3981,365.5717,7132.0
2021-07-26 11:40:00,379.15,379.29,378.91,378.91,1600.0,365.6102,365.7452,365.3788,365.3788,1600.0
2021-07-26 11:45:00,378.97,379.77,378.97,379.77,4404.0,365.4367,366.2081,365.4367,366.2081,4404.0
2021-07-26 11:50:00,379.72,379.78,379.63,379.74,4698.0,366.1599,366.2177,366.0731,366.1792,4698.0
2021-07-26 11:55:00,379.7,379.85,379.59,379.77,5648.0,366.1406,366.2852,366.0345,366.2081,5648.0
2021-07-26 12:00:00,379.79,380.42,379.74,380.27,6505.0,366.2274,366.8349,366.1792,366.6902,6505.0
2021-07-26 12:05:00,380.43,380.6,380.36,380.36,1300.0,366.8445,367.0084,366.777,366.777,1300.0
2021-07-26 12:10:00,380.34,380.55,380.26,380.45,4000.0,366.7577,366.9602,366.6806,366.8638,4000.0
2021-07-26 12:15:00,380.5,380.54,380.05,380.05,4619.0,366.912,366.9506,366.4781,366.4781,4619.0
2021-07-26 12:20:00,380.12,380.51,380.1,380.25,2551.0,366.5456,366.9217,366.5263,366.6709,2551.0
2021-07-26 12:25:00,380.21,380.21,380.02,380.06,1501.0,366.6324,366.6324,366.4492,366.4877,1501.0
2021-07-26 12:30:00,380.13,380.13,379.89,380.1,2496.0,366.5552,366.5552,366.3238,366.5263,2496.0
2021-07-26 12:35:00,380.03,380.03,379.6,379.75,2783.0,366.4588,366.4588,366.0442,366.1888,2783.0
2021-07-26 12:40:00,379.65,379.65,378.71,378.71,5350.0,366.0924,366.0924,365.1859,365.1859,5350.0
2021-07-26 12:45:00,378.89,378.97,378.71,378.71,1200.0,365.3595,365.4367,365.1859,365.1859,1200.0
2021-07-26 12:50:00,378.52,378.75,378.42,378.72,2500.0,365.0027,365.2245,364.9063,365.1956,2500.0
2021-07-26 12:55:00,378.54,378.6,378.3,378.38,2707.0,365.022,365.0799,364.7906,364.8677,2707.0
2021-07-26 13:00:00,378.58,378.87,378.53,378.81,1602.0,365.0606,365.3402,365.0124,365.2824,1602.0
2021-07-26 13:05:00,378.8,379.26,378.8,379.12,3477.0,365.2727,365.7163,365.2727,365.5813,3477.0
2021-07-26 13:10:00,379.11,379.31,379.0,379.15,2704.0,365.5717,365.7645,365.4656,365.6102,2704.0
2021-07-26 13:15:00,379.36,379.59,379.17,379.59,2100.0,365.8127,366.0345,365.6295,366.0345,2100.0
2021-07-26 13:20:00,379.42,379.42,378.58,378.59,3017.0,365.8706,365.8706,365.0606,365.0702,3017.0
2021-07-26 13:25:00,378.69,379.14,378.67,379.07,1500.0,365.1667,365.6006,365.1474,365.5331,1500.0
2021-07-26 13:30:00,378.96,378.96,378.65,378.73,3300.0,365.427,365.427,365.1281,365.2052,3300.0
2021-07-26 13:35:00,378.69,379.06,378.69,379.04,1400.0,365.1667,365.5234,365.1667,365.5042,1400.0
2021-07-26 13:40:00,379.58,379.58,379.35,379.35,2294.0,366.0249,366.0249,365.8031,365.8031,2294.0
2021-07-26 13:45:00,379.35,379.45,378.89,379.08,4065.0,365.8031,365.8995,365.3595,365.5427,4065.0
2021-07-26 13:50:00,379.3,379.61,379.18,379.61,500.0,365.7549,366.0538,365.6392,366.0538,500.0
2021-07-26 13:55:00,379.62,379.74,379.55,379.69,1650.0,366.0634,366.1792,365.9959,366.1309,1650.0
2021-07-26 14:00:00,379.75,379.85,379.66,379.77,1820.0,366.1888,366.2852,366.102,366.2081,1820.0
2021-07-26 14:05:00,379.88,380.03,379.88,380.03,700.0,366.3142,366.4588,366.3142,366.4588,700.0
2021-07-26 14:10:00,380.13,380.13,379.97,380.0,1200.0,366.5552,366.5552,366.4009,366.4299,1200.0
2021-07-26 14:15:00,379.84,379.98,379.77,379.77,1634.0,366.2756,366.4106,366.2081,366.2081,1634.0
2021-07-26 14:20:00,379.94,379.94,379.69,379.7,953.0,366.372,366.372,366.1309,366.1406,953.0
2021-07-26 14:25:00,379.68,379.79,379.46,379.79,1502.0,366.1213,366.2274,365.9092,366.2274,1502.0
2021-07-26 14:30:00,379.87,380.0,379.75,379.85,1606.0,366.3045,366.4299,366.1888,366.2852,1606.0
2021-07-26 14:35:00,379.96,379.96,379.83,379.88,700.0,366.3913,366.3913,366.2659,366.3142,700.0
2021-07-26 14:40:00,379.89,379.89,379.46,379.47,1801.0,366.3238,366.3238,365.9092,365.9188,1801.0
2021-07-26 14:45:00,379.46,379.46,379.14,379.18,2100.0,365.9092,365.9092,365.6006,365.6392,2100.0
2021-07-26 14:50:00,379.29,379.47,379.2,379.47,2105.0,365.7452,365.9188,365.6584,365.9188,2105.0
2021-07-26 14:55:00,379.41,379.55,379.31,379.38,2641.0,365.8609,365.9959,365.7645,365.832,2641.0
2021-07-26 15:00:00,379.33,379.45,379.25,379.45,2828.0,365.7838,365.8995,365.7067,365.8995,2828.0
2021-07-26 15:05:00,379.46,379.8,379.46,379.8,2226.0,365.9092,366.237,365.9092,366.237,2226.0
2021-07-26 15:10:00,379.76,379.78,379.62,379.78,2396.0,366.1984,366.2177,366.0634,366.2177,2396.0
2021-07-26 15:15:00,379.68,379.78,379.53,379.65,3209.0,366.1213,366.2177,365.9767,366.0924,3209.0
2021-07-26 15:20:00,379.73,379.88,379.52,379.64,2551.0,366.1695,366.3142,365.967,366.0827,2551.0
2021-07-26 15:25:00,379.75,379.79,379.64,379.69,1843.0,366.1888,366.2274,366.0827,366.1309,1843.0
2021-07-26 15:30:00,379.76,379.9,379.34,379.34,7556.0,366.1984,366.3334,365.7934,365.7934,7556.0
2021-07-26 15:35:00,379.36,379.36,378.88,379.17,5733.0,365.8127,365.8127,365.3499,365.6295,5733.0
2021-07-26 15:40:00,379.18,379.54,379.18,379.41,4339.0,365.6392,365.9863,365.6392,365.8609,4339.0
2021-07-26 15:45:00,379.49,379.49,379.24,379.36,7158.0,365.9381,365.9381,365.697,365.8127,7158.0
2021-07-26 15:50:00,379.46,379.96,379.28,379.9,13271.0,365.9092,366.3913,365.7356,366.3334,13271.0
2021-07-26 15:55:00,379.84,380.14,379.59,379.8,24329.0,366.2756,366.5649,366.0345,366.237,24329.0
2021-07-27 09:30:00,380.07,380.34,377.77,377.99,15669.0,366.4974,366.7577,364.2795,364.4916,15669.0
2021-07-27 09:35:00,377.99,378.87,377.34,378.81,3838.0,364.4916,365.3402,363.8649,365.2824,3838.0
2021-07-27 09:40:00,378.82,379.69,378.18,379.69,4396.0,365.292,366.1309,364.6749,366.1309,4396.0
2021-07-27 09:45:00,379.46,380.75,379.45,379.61,5068.0,365.9092,367.1531,365.8995,366.0538,5068.0
2021-07-27 09:50:00,379.46,380.83,379.3,380.83,3995.0,365.9092,367.2302,365.7549,367.2302,3995.0
2021-07-27 09:55:00,380.79,381.05,380.73,380.96,1845.0,367.1917,367.4424,367.1338,367.3556,1845.0
2021-07-27 10:00:00,380.96,381.0,380.6,380.85,11873.0,367.3556,367.3942,367.0084,367.2495,11873.0
2021-07-27 10:05:00,380.86,380.88,380.39,380.82,4795.0,367.2592,367.2784,366.8059,367.2206,4795.0
2021-07-27 10:10:00,380.91,382.02,380.88,381.85,11950.0,367.3074,368.3777,367.2784,368.2138,11950.0
2021-07-27 10:15:00,381.38,381.42,380.82,380.88,1865.0,367.7606,367.7992,367.2206,367.2784,1865.0
2021-07-27 10:20:00,380.65,381.21,380.36,381.19,1000.0,367.0567,367.5967,366.777,367.5774,1000.0
2021-07-27 10:25:00,381.21,381.43,381.21,381.43,1022.0,367.5967,367.8088,367.5967,367.8088,1022.0
2021-07-27 10:30:00,381.67,381.81,381.3,381.49,4056.0,368.0402,368.1752,367.6834,367.8667,4056.0
2021-07-27 10:35:00,381.56,382.05,381.55,382.03,4508.0,367.9342,368.4067,367.9245,368.3874,4508.0
2021-07-27 10:40:00,381.88,382.03,381.51,381.51,7353.0,368.2427,368.3874,367.8859,367.8859,7353.0
2021-07-27 10:45:00,381.51,381.51,380.81,380.94,1935.0,367.8859,367.8859,367.2109,367.3363,1935.0
2021-07-27 10:50:00,381.08,381.08,380.07,380.49,5099.0,367.4713,367.4713,366.4974,366.9024,5099.0
2021-07-27 10:55:00,380.46,381.35,380.46,380.72,4139.0,366.8734,367.7317,366.8734,367.1242,4139.0
2021-07-27 11:00:00,380.56,381.09,380.49,380.61,3063.0,366.9699,367.4809,366.9024,367.0181,3063.0
2021-07-27 11:05:00,380.77,381.13,380.64,381.13,8255.0,367.1724,367.5195,367.047,367.5195,8255.0
2021-07-27 11:10:00,381.43,381.43,381.08,381.18,1498.0,367.8088,367.8088,367.4713,367.5677,1498.0
2021-07-27 11:15:00,381.21,381.58,381.02,381.03,2000.0,367.5967,367.9534,367.4134,367.4231,2000.0
2021-07-27 11:20:00,380.85,381.14,380.76,380.9,3721.0,367.2495,367.5292,367.1627,367.2977,3721.0
2021-07-27 11:25:00,380.85,381.07,380.72,381.07,6221.0,367.2495,367.4617,367.1242,367.4617,6221.0
2021-07-27 11:30:00,381.0,381.25,380.24,380.41,22472.0,367.3942,367.6352,366.6613,366.8252,22472.0
2021-07-27 11:35:00,380.45,380.91,380.44,380.86,12232.0,366.8638,367.3074,366.8542,367.2592,12232.0
2021-07-27 11:40:00,380.66,380.89,380.5,380.77,4684.0,367.0663,367.2881,366.912,367.1724,4684.0
2021-07-27 11:45:00,380.97,381.38,380.81,381.22,4101.0,367.3652,367.7606,367.2109,367.6063,4101.0
2021-07-27 11:50:00,381.51,381.51,381.33,381.33,1500.0,367.8859,367.8859,367.7124,367.7124,1500.0
2021-07-27 11:55:00,381.29,381.29,380.89,381.03,1800.0,367.6738,367.6738,367.2881,367.4231,1800.0
2021-07-27 12:00:00,380.82,381.22,380.79,381.22,3065.0,367.2206,367.6063,367.1917,367.6063,3065.0
2021-07-27 12:05:00,381.21,381.21,380.78,380.95,2461.0,367.5967,367.5967,367.182,367.3459,2461.0
2021-07-27 12:10:00,380.76,380.89,380.24,380.24,3100.0,367.1627,367.2881,366.6613,366.6613,3100.0
2021-07-27 12:15:00,380.13,380.26,379.61,379.87,3000.0,366.5552,366.6806,366.0538,366.3045,3000.0
2021-07-27 12:20:00,380.66,380.66,380.57,380.57,534.0,367.0663,367.0663,366.9795,366.9795,534.0
2021-07-27 12:25:00,380.58,380.79,380.58,380.75,1300.0,366.9892,367.1917,366.9892,367.1531,1300.0
2021-07-27 12:30:00,380.62,380.79,380.52,380.54,1500.0,367.0277,367.1917,366.9313,366.9506,1500.0
2021-07-27 12:35:00,380.62,380.94,380.62,380.94,714.0,367.0277,367.3363,367.0277,367.3363,714.0
2021-07-27 12:40:00,380.82,381.24,380.81,381.06,1676.0,367.2206,367.6256,367.2109,367.452,1676.0
2021-07-27 12:45:00,381.15,381.15,380.74,380.74,515.0,367.5388,367.5388,367.1434,367.1434,515.0
2021-07-27 12:50:00,380.67,381.04,380.46,380.68,3337.0,367.0759,367.4327,366.8734,367.0856,3337.0
2021-07-27 12:55:00,380.85,381.01,380.7,381.01,412.0,367.2495,367.4038,367.1049,367.4038,412.0
2021-07-27 13:00:00,380.51,380.51,380.3,380.34,500.0,366.9217,366.9217,366.7192,366.7577,500.0
2021-07-27 13:05:00,380.5,380.79,380.45,380.63,1580.0,366.912,367.1917,366.8638,367.0374,1580.0
2021-07-27 13:10:00,380.45,380.45,380.2,380.31,700.0,366.8638,366.8638,366.6227,366.7288,700.0
2021-07-27 13:15:00,380.2,380.38,380.06,380.38,2520.0,366.6227,366.7963,366.4877,366.7963,2520.0
2021-07-27 13:20:00,380.17,380.17,380.0,380.08,1000.0,366.5938,366.5938,366.4299,366.507,1000.0
2021-07-27 13:25:00,380.16,380.16,379.59,379.99,2000.0,366.5842,366.5842,366.0345,366.4202,2000.0
2021-07-27 13:30:00,379.97,380.14,379.76,380.12,4033.0,366.4009,366.5649,366.1984,366.5456,4033.0
2021-07-27 13:35:00,380.13,380.41,380.13,380.41,1000.0,366.5552,366.8252,366.5552,366.8252,1000.0
2021-07-27 13:40:00,380.46,380.46,379.77,379.82,1502.0,366.8734,366.8734,366.2081,366.2563,1502.0
2021-07-27 13:45:00,379.76,380.1,379.71,380.02,1403.0,366.1984,366.5263,366.1502,366.4492,1403.0
2021-07-27 13:50:00,379.93,379.95,379.55,379.55,1265.0,366.3624,366.3817,365.9959,365.9959,1265.0
2021-07-27 13:55:00,379.65,379.65,379.23,379.23,1215.0,366.0924,366.0924,365.6874,365.6874,1215.0
2021-07-27 14:00:00,379.29,379.93,379.26,379.93,700.0,365.7452,366.3624,365.7163,366.3624,700.0
2021-07-27 14:05:00,380.27,380.48,380.15,380.48,914.0,366.6902,366.8927,366.5745,366.8927,914.0
2021-07-27 14:10:00,380.52,380.52,379.91,380.34,2200.0,366.9313,366.9313,366.3431,366.7577,2200.0
2021-07-27 14:15:00,380.52,380.92,380.32,380.61,4839.0,366.9313,367.317,366.7384,367.0181,4839.0
2021-07-27 14:20:00,380.61,380.96,380.57,380.93,2010.0,367.0181,367.3556,366.9795,367.3267,2010.0
2021-07-27 14:25:00,381.07,381.14,380.87,380.94,1510.0,367.4617,367.5292,367.2688,367.3363,1510.0
2021-07-27 14:30:00,381.08,381.08,380.83,380.9,1301.0,367.4713,367.4713,367.2302,367.2977,1301.0
2021-07-27 14:35:00,380.94,380.94,380.78,380.89,1604.0,367.3363,367.3363,367.182,367.2881,1604.0
2021-07-27 14:40:00,380.96,381.45,380.83,381.18,4456.0,367.3556,367.8281,367.2302,367.5677,4456.0
2021-07-27 14:45:00,381.16,381.29,380.55,380.69,3952.0,367.5484,367.6738,366.9602,367.0952,3952.0
2021-07-27 14:50:00,380.64,381.05,380.64,381.05,1424.0,367.047,367.4424,367.047,367.4424,1424.0
2021-07-27 14:55:00,381.13,381.42,380.89,381.42,3601.0,367.5195,367.7992,367.2881,367.7992,3601.0
2021-07-27 15:00:00,381.52,381.56,381.18,381.19,3032.0,367.8956,367.9342,367.5677,367.5774,3032.0
2021-07-27 15:05:00,381.11,381.42,380.9,381.38,3062.0,367.5002,367.7992,367.2977,367.7606,3062.0
2021-07-27 15:10:00,381.45,381.51,381.06,381.06,3690.0,367.8281,367.8859,367.452,367.452,3690.0
2021-07-27 15:15:00,381.05,381.09,380.75,381.06,2391.0,367.4424,367.4809,367.1531,367.452,2391.0
2021-07-27 15:20:00,381.07,381.15,380.9,380.9,3949.0,367.4617,367.5388,367.2977,367.2977,3949.0
2021-07-27 15:25:00,380.94,381.02,380.9,380.96,2016.0,367.3363,367.4134,367.2977,367.3556,2016.0
2021-07-27 15:30:00,381.03,381.24,380.79,381.03,5511.0,367.4231,367.6256,367.1917,367.4231,5511.0
2021-07-27 15:35:00,381.0,381.11,380.9,380.93,9530.0,367.3942,367.5002,367.2977,367.3267,9530.0
2021-07-27 15:40:00,380.9,381.33,380.87,381.26,6448.0,367.2977,367.7124,367.2688,367.6449,6448.0
2021-07-27 15:45:00,381.38,381.42,381.06,381.13,9698.0,367.7606,367.7992,367.452,367.5195,9698.0
2021-07-27 15:50:00,381.21,382.01,381.18,381.63,15764.0,367.5967,368.3681,367.5677,368.0017,15764.0
2021-07-27 15:55:00,381.64,381.78,380.96,380.97,37147.0,368.0113,368.1463,367.3556,367.3652,37147.0
2021-07-28 09:30:00,381.35,382.68,381.03,382.48,12983.0,367.7317,369.0142,367.4231,368.8213,12983.0
2021-07-28 09:35:00,382.48,382.71,379.56,379.61,11164.0,368.8213,369.0431,366.0056,366.0538,11164.0
2021-07-28 09:40:00,379.74,380.73,377.91,378.79,28276.0,366.1792,367.1338,364.4145,365.2631,28276.0
2021-07-28 09:45:00,379.21,379.34,377.91,378.67,16237.0,365.6681,365.7934,364.4145,365.1474,16237.0
2021-07-28 09:50:00,378.59,380.16,377.92,379.75,32798.0,365.0702,366.5842,364.4241,366.1888,32798.0
2021-07-28 09:55:00,380.27,381.47,380.0,380.81,11960.0,366.6902,367.8474,366.4299,367.2109,11960.0
2021-07-28 10:00:00,380.31,381.3,380.19,380.84,8716.0,366.7288,367.6834,366.6131,367.2399,8716.0
2021-07-28 10:05:00,381.32,381.32,379.98,380.33,7132.0,367.7027,367.7027,366.4106,366.7481,7132.0
2021-07-28 10:10:00,380.29,380.63,378.44,378.99,6823.0,366.7095,367.0374,364.9256,365.4559,6823.0
2021-07-28 10:15:00,378.98,380.98,378.98,380.51,4464.0,365.4463,367.3749,365.4463,366.9217,4464.0
2021-07-28 10:20:00,380.72,381.08,380.34,380.4,7284.0,367.1242,367.4713,366.7577,366.8156,7284.0
2021-07-28 10:25:00,380.6,381.08,380.31,380.75,5439.0,367.0084,367.4713,366.7288,367.1531,5439.0
2021-07-28 10:30:00,380.7,381.47,380.32,380.89,5977.0,367.1049,367.8474,366.7384,367.2881,5977.0
2021-07-28 10:35:00,380.81,381.16,380.15,380.15,6516.0,367.2109,367.5484,366.5745,366.5745,6516.0
2021-07-28 10:40:00,379.73,380.33,379.51,379.51,5301.0,366.1695,366.7481,365.9574,365.9574,5301.0
2021-07-28 10:45:00,379.45,379.6,378.67,378.77,1605.0,365.8995,366.0442,365.1474,365.2438,1605.0
2021-07-28 10:50:00,379.1,380.01,379.08,380.01,2813.0,365.562,366.4395,365.5427,366.4395,2813.0
2021-07-28 10:55:00,379.71,380.33,379.55,380.09,6752.0,366.1502,366.7481,365.9959,366.5167,6752.0
2021-07-28 11:00:00,379.95,381.0,379.95,380.55,1120.0,366.3817,367.3942,366.3817,366.9602,1120.0
2021-07-28 11:05:00,380.48,380.81,380.31,380.68,5101.0,366.8927,367.2109,366.7288,367.0856,5101.0
2021-07-28 11:10:00,380.86,381.2,380.65,380.78,3825.0,367.2592,367.587,367.0567,367.182,3825.0
2021-07-28 11:15:00,380.54,380.54,380.1,380.37,1606.0,366.9506,366.9506,366.5263,366.7867,1606.0
2021-07-28 11:20:00,380.36,380.59,379.53,379.68,3974.0,366.777,366.9988,365.9767,366.1213,3974.0
2021-07-28 11:25:00,379.54,379.58,378.82,379.25,3555.0,365.9863,366.0249,365.292,365.7067,3555.0
2021-07-28 11:30:00,379.41,379.95,379.25,379.28,2104.0,365.8609,366.3817,365.7067,365.7356,2104.0
2021-07-28 11:35:00,379.59,380.76,379.58,380.74,2600.0,366.0345,367.1627,366.0249,367.1434,2600.0
2021-07-28 11:40:00,381.16,381.19,380.82,380.98,3572.0,367.5484,367.5774,367.2206,367.3749,3572.0
2021-07-28 11:45:00,381.13,381.47,381.1,381.28,3411.0,367.5195,367.8474,367.4906,367.6642,3411.0
2021-07-28 11:50:00,380.93,381.08,380.52,380.53,2432.0,367.3267,367.4713,366.9313,366.9409,2432.0
2021-07-28 11:55:00,380.72,381.31,380.68,381.07,2844.0,367.1242,367.6931,367.0856,367.4617,2844.0
2021-07-28 12:00:00,381.05,381.05,380.36,380.38,2224.0,367.4424,367.4424,366.777,366.7963,2224.0
2021-07-28 12:05:00,380.38,380.39,380.12,380.26,1900.0,366.7963,366.8059,366.5456,366.6806,1900.0
2021-07-28 12:10:00,380.28,380.29,379.69,379.86,2710.0,366.6999,366.7095,366.1309,366.2949,2710.0
2021-07-28 12:15:00,379.72,379.89,379.58,379.79,1337.0,366.1599,366.3238,366.0249,366.2274,1337.0
2021-07-28 12:20:00,379.8,380.07,379.18,379.19,3443.0,366.237,366.4974,365.6392,365.6488,3443.0
2021-07-28 12:25:00,379.31,379.32,378.85,379.0,2000.0,365.7645,365.7742,365.3209,365.4656,2000.0
2021-07-28 12:30:00,378.78,378.86,378.37,378.77,4728.0,365.2534,365.3306,364.8581,365.2438,4728.0
2021-07-28 12:35:00,378.96,378.96,378.34,378.46,11112.0,365.427,365.427,364.8292,364.9449,11112.0
2021-07-28 12:40:00,378.32,378.34,377.68,377.72,7118.0,364.8099,364.8292,364.1927,364.2313,7118.0
2021-07-28 12:45:00,377.48,378.32,377.05,378.31,4025.0,363.9999,364.8099,363.5852,364.8002,4025.0
2021-07-28 12:50:00,378.33,378.9,378.33,378.9,1712.0,364.8195,365.3692,364.8195,365.3692,1712.0
2021-07-28 12:55:00,378.56,378.74,378.15,378.25,4032.0,365.0413,365.2149,364.6459,364.7424,4032.0
2021-07-28 13:00:00,378.15,378.21,378.08,378.19,2507.0,364.6459,364.7038,364.5784,364.6845,2507.0
2021-07-28 13:05:00,378.28,378.34,377.97,377.98,6307.0,364.7713,364.8292,364.4724,364.482,6307.0
2021-07-28 13:10:00,378.09,378.4,378.09,378.35,1574.0,364.5881,364.887,364.5881,364.8388,1574.0
2021-07-28 13:15:00,378.49,378.56,378.37,378.37,2207.0,364.9738,365.0413,364.8581,364.8581,2207.0
2021-07-28 13:20:00,378.36,378.52,378.15,378.44,2173.0,364.8484,365.0027,364.6459,364.9256,2173.0
2021-07-28 13:25:00,378.34,378.34,378.19,378.25,1000.0,364.8292,364.8292,364.6845,364.7424,1000.0
2021-07-28 13:30:00,378.31,378.62,378.06,378.22,6003.0,364.8002,365.0992,364.5591,364.7134,6003.0
2021-07-28 13:35:00,377.99,378.07,377.7,377.99,3184.0,364.4916,364.5688,364.212,364.4916,3184.0
2021-07-28 13:40:00,378.24,378.61,378.24,378.43,7143.0,364.7327,365.0895,364.7327,364.9159,7143.0
2021-07-28 13:45:00,378.38,378.62,378.2,378.2,2305.0,364.8677,365.0992,364.6942,364.6942,2305.0
2021-07-28 13:50:00,378.29,378.45,377.61,378.04,5168.0,364.7809,364.9352,364.1252,364.5399,5168.0
2021-07-28 13:55:00,377.93,377.93,377.22,377.22,2509.0,364.4338,364.4338,363.7491,363.7491,2509.0
2021-07-28 14:00:00,377.44,378.44,377.23,378.44,3657.0,363.9613,364.9256,363.7588,364.9256,3657.0
2021-07-28 14:05:00,378.4,379.0,378.07,378.24,4195.0,364.887,365.4656,364.5688,364.7327,4195.0
2021-07-28 14:10:00,378.36,379.06,378.36,378.7,3658.0,364.8484,365.5234,364.8484,365.1763,3658.0
2021-07-28 14:15:00,378.62,378.8,377.92,378.06,5365.0,365.0992,365.2727,364.4241,364.5591,5365.0
2021-07-28 14:20:00,377.91,378.83,377.91,378.6,4450.0,364.4145,365.3017,364.4145,365.0799,4450.0
2021-07-28 14:25:00,378.85,378.89,378.3,378.74,6757.0,365.3209,365.3595,364.7906,365.2149,6757.0
2021-07-28 14:30:00,378.5,379.12,378.5,378.75,4971.0,364.9834,365.5813,364.9834,365.2245,4971.0
2021-07-28 14:35:00,378.97,379.22,378.66,379.0,4235.0,365.4367,365.6777,365.1377,365.4656,4235.0
2021-07-28 14:40:00,379.1,379.1,378.82,378.95,2000.0,365.562,365.562,365.292,365.4174,2000.0
2021-07-28 14:45:00,379.02,379.2,378.89,379.0,9519.0,365.4849,365.6584,365.3595,365.4656,9519.0
2021-07-28 14:50:00,379.05,379.2,378.9,379.0,4497.0,365.5138,365.6584,365.3692,365.4656,4497.0
2021-07-28 14:55:00,379.14,379.2,378.85,378.94,7553.0,365.6006,365.6584,365.3209,365.4077,7553.0
2021-07-28 15:00:00,379.02,379.26,378.52,378.78,5372.0,365.4849,365.7163,365.0027,365.2534,5372.0
2021-07-28 15:05:00,378.61,378.61,377.99,377.99,4003.0,365.0895,365.0895,364.4916,364.4916,4003.0
2021-07-28 15:10:00,378.13,378.41,378.02,378.41,3128.0,364.6267,364.8967,364.5206,364.8967,3128.0
2021-07-28 15:15:00,378.39,378.52,378.29,378.42,4502.0,364.8774,365.0027,364.7809,364.9063,4502.0
2021-07-28 15:20:00,378.38,378.41,377.91,378.05,4771.0,364.8677,364.8967,364.4145,364.5495,4771.0
2021-07-28 15:25:00,377.88,378.57,377.75,378.42,6802.0,364.3856,365.0509,364.2602,364.9063,6802.0
2021-07-28 15:30:00,378.5,378.54,378.18,378.29,13035.0,364.9834,365.022,364.6749,364.7809,13035.0
2021-07-28 15:35:00,378.29,378.74,378.28,378.29,16825.0,364.7809,365.2149,364.7713,364.7809,16825.0
2021-07-28 15:40:00,378.38,378.61,378.26,378.52,12714.0,364.8677,365.0895,364.752,365.0027,12714.0
2021-07-28 15:45:00,378.6,379.24,378.42,379.0,12928.0,365.0799,365.697,364.9063,365.4656,12928.0
2021-07-28 15:50:00,379.15,379.15,378.35,378.85,13005.0,365.6102,365.6102,364.8388,365.3209,13005.0
2021-07-28 15:55:00,378.8,378.87,378.13,378.53,46389.0,365.2727,365.3402,364.6267,365.0124,46389.0
2021-07-29 09:30:00,377.8,379.93,376.68,376.68,18138.0,364.3084,366.3624,363.2284,363.2284,18138.0
2021-07-29 09:35:00,376.84,378.29,375.99,377.0,7942.0,363.3827,364.7809,362.5631,363.537,7942.0
2021-07-29 09:40:00,376.29,376.9,374.28,375.84,12382.0,362.8524,363.4406,360.9141,362.4184,12382.0
2021-07-29 09:45:00,376.39,376.39,375.6,376.18,9104.0,362.9488,362.9488,362.187,362.7463,9104.0
2021-07-29 09:50:00,376.06,378.83,375.99,378.31,6302.0,362.6306,365.3017,362.5631,364.8002,6302.0
2021-07-29 09:55:00,378.31,378.71,377.97,378.32,5898.0,364.8002,365.1859,364.4724,364.8099,5898.0
2021-07-29 10:00:00,378.15,378.25,377.18,377.4,6838.0,364.6459,364.7424,363.7106,363.9227,6838.0
2021-07-29 10:05:00,377.7,378.24,377.11,377.38,4959.0,364.212,364.7327,363.6431,363.9034,4959.0
2021-07-29 10:10:00,377.35,377.38,376.02,376.21,2809.0,363.8745,363.9034,362.592,362.7752,2809.0
2021-07-29 10:15:00,376.15,377.7,375.67,377.06,3719.0,362.7174,364.212,362.2545,363.5949,3719.0
2021-07-29 10:20:00,376.9,377.74,376.69,377.41,2000.0,363.4406,364.2506,363.2381,363.9324,2000.0
2021-07-29 10:25:00,377.79,378.16,377.5,377.54,4627.0,364.2988,364.6556,364.0191,364.0577,4627.0
2021-07-29 10:30:00,377.53,377.53,376.53,376.53,2307.0,364.0481,364.0481,363.0838,363.0838,2307.0
2021-07-29 10:35:00,376.36,377.38,375.9,377.35,4222.0,362.9199,363.9034,362.4763,363.8745,4222.0
2021-07-29 10:40:00,377.37,377.97,377.32,377.43,2200.0,363.8938,364.4724,363.8456,363.9516,2200.0
2021-07-29 10:45:00,377.87,377.97,377.01,377.02,1101.0,364.3759,364.4724,363.5466,363.5563,1101.0
2021-07-29 10:50:00,377.02,377.74,376.73,377.74,2161.0,363.5563,364.2506,363.2766,364.2506,2161.0
2021-07-29 10:55:00,378.21,378.21,377.27,377.27,1515.0,364.7038,364.7038,363.7974,363.7974,1515.0
2021-07-29 11:00:00,377.59,378.32,377.41,377.99,3801.0,364.1059,364.8099,363.9324,364.4916,3801.0
2021-07-29 11:05:00,378.32,378.4,377.94,378.21,1810.0,364.8099,364.887,364.4434,364.7038,1810.0
2021-07-29 11:10:00,378.41,378.97,378.19,378.19,3832.0,364.8967,365.4367,364.6845,364.6845,3832.0
2021-07-29 11:15:00,378.39,378.63,378.18,378.18,1202.0,364.8774,365.1088,364.6749,364.6749,1202.0
2021-07-29 11:20:00,378.06,378.06,377.56,377.62,2575.0,364.5591,364.5591,364.077,364.1349,2575.0
2021-07-29 11:25:00,377.9,378.3,377.9,378.05,1250.0,364.4049,364.7906,364.4049,364.5495,1250.0
2021-07-29 11:30:00,378.13,378.5,378.13,378.41,1400.0,364.6267,364.9834,364.6267,364.8967,1400.0
2021-07-29 11:35:00,378.63,378.81,378.26,378.51,4366.0,365.1088,365.2824,364.752,364.9931,4366.0
2021-07-29 11:40:00,378.81,379.46,378.81,379.46,2507.0,365.2824,365.9092,365.2824,365.9092,2507.0
2021-07-29 11:45:00,379.4,379.72,379.31,379.42,5345.0,365.8513,366.1599,365.7645,365.8706,5345.0
2021-07-29 11:50:00,379.47,380.0,379.46,379.66,1314.0,365.9188,366.4299,365.9092,366.102,1314.0
2021-07-29 11:55:00,379.66,379.73,379.43,379.55,3300.0,366.102,366.1695,365.8802,365.9959,3300.0
2021-07-29 12:00:00,379.55,379.7,379.26,379.58,8996.0,365.9959,366.1406,365.7163,366.0249,8996.0
2021-07-29 12:05:00,379.47,380.03,379.43,379.75,3218.0,365.9188,366.4588,365.8802,366.1888,3218.0
2021-07-29 12:10:00,379.48,379.67,379.35,379.65,1920.0,365.9284,366.1117,365.8031,366.0924,1920.0
2021-07-29 12:15:00,379.63,379.63,379.15,379.56,5656.0,366.0731,366.0731,365.6102,366.0056,5656.0
2021-07-29 12:20:00,379.56,379.68,379.43,379.66,1300.0,366.0056,366.1213,365.8802,366.102,1300.0
2021-07-29 12:25:00,379.65,380.03,379.65,379.8,1802.0,366.0924,366.4588,366.0924,366.237,1802.0
2021-07-29 12:30:00,379.73,380.07,379.67,380.01,5125.0,366.1695,366.4974,366.1117,366.4395,5125.0
2021-07-29 12:35:00,379.94,380.14,379.85,379.94,3853.0,366.372,366.5649,366.2852,366.372,3853.0
2021-07-29 12:40:00,379.98,379.98,379.57,379.58,2303.0,366.4106,366.4106,366.0152,366.0249,2303.0
2021-07-29 12:45:00,379.64,379.72,379.6,379.67,1203.0,366.0827,366.1599,366.0442,366.1117,1203.0
2021-07-29 12:50:00,379.66,379.81,379.5,379.81,8827.0,366.102,366.2467,365.9477,366.2467,8827.0
2021-07-29 12:55:00,379.7,379.85,379.67,379.76,2523.0,366.1406,366.2852,366.1117,366.1984,2523.0
2021-07-29 13:00:00,379.82,380.11,379.82,380.11,1505.0,366.2563,366.5359,366.2563,366.5359,1505.0
2021-07-29 13:05:00,380.11,380.44,380.03,380.44,3297.0,366.5359,366.8542,366.4588,366.8542,3297.0
2021-07-29 13:10:00,380.47,380.48,380.34,380.48,500.0,366.8831,366.8927,366.7577,366.8927,500.0
2021-07-29 13:15:00,380.58,380.58,380.18,380.41,1300.0,366.9892,366.9892,366.6034,366.8252,1300.0
2021-07-29 13:20:00,380.48,381.28,380.47,381.22,8868.0,366.8927,367.6642,366.8831,367.6063,8868.0
2021-07-29 13:25:00,381.16,381.21,380.53,380.53,3296.0,367.5484,367.5967,366.9409,366.9409,3296.0
2021-07-29 13:30:00,380.5,381.0,380.5,381.0,3511.0,366.912,367.3942,366.912,367.3942,3511.0
2021-07-29 13:35:00,381.14,381.3,380.95,380.95,2005.0,367.5292,367.6834,367.3459,367.3459,2005.0
2021-07-29 13:40:00,380.88,380.91,380.59,380.62,2000.0,367.2784,367.3074,366.9988,367.0277,2000.0
2021-07-29 13:45:00,380.75,381.08,380.75,380.91,600.0,367.1531,367.4713,367.1531,367.3074,600.0
2021-07-29 13:50:00,380.81,380.89,380.4,380.57,2801.0,367.2109,367.2881,366.8156,366.9795,2801.0
2021-07-29 13:55:00,380.47,380.52,380.08,380.4,3632.0,366.8831,366.9313,366.507,366.8156,3632.0
2021-07-29 14:00:00,380.33,380.76,380.33,380.54,2599.0,366.7481,367.1627,366.7481,366.9506,2599.0
2021-07-29 14:05:00,380.55,380.73,380.54,380.59,1901.0,366.9602,367.1338,366.9506,366.9988,1901.0
2021-07-29 14:10:00,380.49,380.61,380.03,380.43,5176.0,366.9024,367.0181,366.4588,366.8445,5176.0
2021-07-29 14:15:00,380.23,380.41,380.13,380.19,2838.0,366.6517,366.8252,366.5552,366.6131,2838.0
2021-07-29 14:20:00,380.15,380.15,379.49,379.61,4979.0,366.5745,366.5745,365.9381,366.0538,4979.0
2021-07-29 14:25:00,379.66,379.67,379.41,379.49,2334.0,366.102,366.1117,365.8609,365.9381,2334.0
2021-07-29 14:30:00,379.62,379.62,379.2,379.53,4398.0,366.0634,366.0634,365.6584,365.9767,4398.0
2021-07-29 14:35:00,379.51,379.52,379.07,379.08,3768.0,365.9574,365.967,365.5331,365.5427,3768.0
2021-07-29 14:40:00,379.09,379.16,378.92,379.01,2598.0,365.5524,365.6199,365.3884,365.4752,2598.0
2021-07-29 14:45:00,378.95,378.98,378.71,378.71,2515.0,365.4174,365.4463,365.1859,365.1859,2515.0
2021-07-29 14:50:00,378.82,378.84,378.69,378.77,1200.0,365.292,365.3113,365.1667,365.2438,1200.0
2021-07-29 14:55:00,378.85,378.89,377.78,378.03,7005.0,365.3209,365.3595,364.2891,364.5302,7005.0
2021-07-29 15:00:00,377.91,378.25,377.85,378.13,6568.0,364.4145,364.7424,364.3566,364.6267,6568.0
2021-07-29 15:05:00,378.0,378.07,377.74,377.74,3693.0,364.5013,364.5688,364.2506,364.2506,3693.0
2021-07-29 15:10:00,377.6,378.25,377.6,377.92,7693.0,364.1156,364.7424,364.1156,364.4241,7693.0
2021-07-29 15:15:00,377.94,378.08,377.73,377.73,2710.0,364.4434,364.5784,364.2409,364.2409,2710.0
2021-07-29 15:20:00,377.84,378.11,377.72,378.03,6375.0,364.347,364.6074,364.2313,364.5302,6375.0
2021-07-29 15:25:00,378.07,378.21,377.96,378.19,1450.0,364.5688,364.7038,364.4627,364.6845,1450.0
2021-07-29 15:30:00,378.11,378.12,377.32,377.33,8161.0,364.6074,364.617,363.8456,363.8552,8161.0
2021-07-29 15:35:00,377.3,377.96,377.2,377.83,6227.0,363.8263,364.4627,363.7299,364.3374,6227.0
2021-07-29 15:40:00,377.89,377.94,377.53,377.86,5901.0,364.3952,364.4434,364.0481,364.3663,5901.0
2021-07-29 15:45:00,377.94,377.97,377.56,377.69,6009.0,364.4434,364.4724,364.077,364.2024,6009.0
2021-07-29 15:50:00,377.62,377.88,377.45,377.52,8097.0,364.1349,364.3856,363.9709,364.0384,8097.0
2021-07-29 15:55:00,377.54,377.7,377.13,377.3,60665.0,364.0577,364.212,363.6624,363.8263,60665.0
2021-07-30 09:30:00,376.38,376.66,375.31,376.38,11302.0,362.9391,363.2091,361.9074,362.9391,11302.0
2021-07-30 09:35:00,376.8,376.8,376.24,376.51,1410.0,363.3441,363.3441,362.8041,363.0645,1410.0
2021-07-30 09:40:00,376.87,377.78,376.81,377.35,6496.0,363.4116,364.2891,363.3538,363.8745,6496.0
2021-07-30 09:45:00,377.44,377.58,377.01,377.01,3809.0,363.9613,364.0963,363.5466,363.5466,3809.0
2021-07-30 09:50:00,376.88,377.18,376.54,377.15,2506.0,363.4213,363.7106,363.0934,363.6816,2506.0
2021-07-30 09:55:00,377.35,377.35,376.58,376.82,3122.0,363.8745,363.8745,363.132,363.3634,3122.0
2021-07-30 10:00:00,376.87,377.21,376.65,377.21,4795.0,363.4116,363.7395,363.1995,363.7395,4795.0
2021-07-30 10:05:00,377.35,378.04,377.35,377.35,7703.0,363.8745,364.5399,363.8745,363.8745,7703.0
2021-07-30 10:10:00,377.43,377.64,377.21,377.53,16932.0,363.9516,364.1541,363.7395,364.0481,16932.0
2021-07-30 10:15:00,377.58,377.73,377.1,377.1,6573.0,364.0963,364.2409,363.6334,363.6334,6573.0
2021-07-30 10:20:00,376.77,377.07,376.5,376.79,3065.0,363.3152,363.6045,363.0549,363.3345,3065.0
2021-07-30 10:25:00,376.64,376.64,376.06,376.39,2485.0,363.1899,363.1899,362.6306,362.9488,2485.0
2021-07-30 10:30:00,376.47,376.47,375.94,376.43,3520.0,363.0259,363.0259,362.5149,362.9874,3520.0
2021-07-30 10:35:00,376.23,376.23,375.9,376.18,1221.0,362.7945,362.7945,362.4763,362.7463,1221.0
2021-07-30 10:40:00,376.41,376.95,376.41,376.57,4632.0,362.9681,363.4888,362.9681,363.1224,4632.0
2021-07-30 10:45:00,376.87,376.87,376.23,376.35,5548.0,363.4116,363.4116,362.7945,362.9102,5548.0
2021-07-30 10:50:00,376.45,376.54,376.11,376.26,6701.0,363.0066,363.0934,362.6788,362.8234,6701.0
2021-07-30 10:55:00,376.19,376.52,376.07,376.19,2905.0,362.7559,363.0741,362.6402,362.7559,2905.0
2021-07-30 11:00:00,376.16,376.2,375.93,376.2,2309.0,362.727,362.7656,362.5052,362.7656,2309.0
2021-07-30 11:05:00,376.13,376.82,376.13,376.77,2692.0,362.6981,363.3634,362.6981,363.3152,2692.0
2021-07-30 11:10:00,376.82,377.14,376.8,377.06,1518.0,363.3634,363.672,363.3441,363.5949,1518.0
2021-07-30 11:15:00,377.07,377.24,377.04,377.07,3400.0,363.6045,363.7684,363.5756,363.6045,3400.0
2021-07-30 11:20:00,376.97,377.07,376.78,377.05,2287.0,363.5081,363.6045,363.3249,363.5852,2287.0
2021-07-30 11:25:00,376.96,377.29,376.77,377.29,2412.0,363.4984,363.8166,363.3152,363.8166,2412.0
2021-07-30 11:30:00,377.2,377.72,377.02,377.18,8834.0,363.7299,364.2313,363.5563,363.7106,8834.0
2021-07-30 11:35:00,377.1,377.18,376.68,376.81,12984.0,363.6334,363.7106,363.2284,363.3538,12984.0
2021-07-30 11:40:00,376.9,377.08,376.76,376.86,5120.0,363.4406,363.6141,363.3056,363.402,5120.0
2021-07-30 11:45:00,376.82,376.9,376.61,376.64,3231.0,363.3634,363.4406,363.1609,363.1899,3231.0
2021-07-30 11:50:00,376.65,376.76,376.08,376.08,921.0,363.1995,363.3056,362.6499,362.6499,921.0
2021-07-30 11:55:00,376.09,376.22,375.82,375.87,2294.0,362.6595,362.7849,362.3991,362.4474,2294.0
2021-07-30 12:00:00,375.83,376.42,375.83,376.35,3998.0,362.4088,362.9777,362.4088,362.9102,3998.0
2021-07-30 12:05:00,376.37,376.63,376.36,376.63,1811.0,362.9295,363.1802,362.9199,363.1802,1811.0
2021-07-30 12:10:00,376.63,376.73,376.45,376.69,4643.0,363.1802,363.2766,363.0066,363.2381,4643.0
2021-07-30 12:15:00,376.71,376.96,376.68,376.75,8085.0,363.2574,363.4984,363.2284,363.2959,8085.0
2021-07-30 12:20:00,376.84,377.18,376.75,377.15,11743.0,363.3827,363.7106,363.2959,363.6816,11743.0
2021-07-30 12:25:00,377.16,377.18,376.69,376.69,5389.0,363.6913,363.7106,363.2381,363.2381,5389.0
2021-07-30 12:30:00,376.69,377.12,376.68,376.93,3232.0,363.2381,363.6527,363.2284,363.4695,3232.0
2021-07-30 12:35:00,377.01,377.01,376.82,376.82,2800.0,363.5466,363.5466,363.3634,363.3634,2800.0
2021-07-30 12:40:00,376.74,376.82,376.73,376.73,1945.0,363.2863,363.3634,363.2766,363.2766,1945.0
2021-07-30 12:45:00,376.8,376.94,376.8,376.84,1500.0,363.3441,363.4791,363.3441,363.3827,1500.0
2021-07-30 12:50:00,376.8,376.8,376.67,376.73,3467.0,363.3441,363.3441,363.2188,363.2766,3467.0
2021-07-30 12:55:00,376.73,376.84,376.66,376.75,4038.0,363.2766,363.3827,363.2091,363.2959,4038.0
2021-07-30 13:00:00,376.74,376.87,376.64,376.8,6089.0,363.2863,363.4116,363.1899,363.3441,6089.0
2021-07-30 13:05:00,376.8,377.17,376.79,376.97,4248.0,363.3441,363.7009,363.3345,363.5081,4248.0
2021-07-30 13:10:00,376.89,377.01,376.84,376.84,2601.0,363.4309,363.5466,363.3827,363.3827,2601.0
2021-07-30 13:15:00,376.91,376.96,376.82,376.88,4744.0,363.4502,363.4984,363.3634,363.4213,4744.0
2021-07-30 13:20:00,376.85,376.9,376.69,376.9,3562.0,363.3924,363.4406,363.2381,363.4406,3562.0
2021-07-30 13:25:00,376.95,377.18,376.86,377.11,5125.0,363.4888,363.7106,363.402,363.6431,5125.0
2021-07-30 13:30:00,377.03,377.25,376.95,377.18,7701.0,363.5659,363.7781,363.4888,363.7106,7701.0
2021-07-30 13:35:00,377.29,377.29,376.94,377.04,5646.0,363.8166,363.8166,363.4791,363.5756,5646.0
2021-07-30 13:40:00,377.01,377.17,376.92,377.03,3300.0,363.5466,363.7009,363.4599,363.5659,3300.0
2021-07-30 13:45:00,376.95,376.98,376.83,376.93,3525.0,363.4888,363.5177,363.3731,363.4695,3525.0
2021-07-30 13:50:00,376.94,377.14,376.94,377.01,4952.0,363.4791,363.672,363.4791,363.5466,4952.0
2021-07-30 13:55:00,377.0,377.13,376.96,377.0,4211.0,363.537,363.6624,363.4984,363.537,4211.0
2021-07-30 14:00:00,376.95,377.16,376.91,377.04,7920.0,363.4888,363.6913,363.4502,363.5756,7920.0
2021-07-30 14:05:00,377.15,377.15,376.69,376.8,5665.0,363.6816,363.6816,363.2381,363.3441,5665.0
2021-07-30 14:10:00,376.7,376.78,376.51,376.71,5290.0,363.2477,363.3249,363.0645,363.2574,5290.0
2021-07-30 14:15:00,376.63,376.63,376.38,376.54,3366.0,363.1802,363.1802,362.9391,363.0934,3366.0
2021-07-30 14:20:00,376.64,376.76,376.49,376.49,3823.0,363.1899,363.3056,363.0452,363.0452,3823.0
2021-07-30 14:25:00,376.5,376.62,376.28,376.51,3704.0,363.0549,363.1706,362.8427,363.0645,3704.0
2021-07-30 14:30:00,376.57,376.59,376.4,376.43,2316.0,363.1224,363.1416,362.9584,362.9874,2316.0
2021-07-30 14:35:00,376.47,376.48,376.06,376.06,2268.0,363.0259,363.0356,362.6306,362.6306,2268.0
2021-07-30 14:40:00,376.02,376.37,375.9,376.2,7113.0,362.592,362.9295,362.4763,362.7656,7113.0
2021-07-30 14:45:00,376.24,376.65,376.23,376.56,3717.0,362.8041,363.1995,362.7945,363.1127,3717.0
2021-07-30 14:50:00,376.54,376.63,376.43,376.5,6148.0,363.0934,363.1802,362.9874,363.0549,6148.0
2021-07-30 14:55:00,376.49,376.92,376.38,376.92,5160.0,363.0452,363.4599,362.9391,363.4599,5160.0
2021-07-30 15:00:00,376.95,376.95,376.75,376.75,3772.0,363.4888,363.4888,363.2959,363.2959,3772.0
2021-07-30 15:05:00,376.67,376.8,376.63,376.79,4091.0,363.2188,363.3441,363.1802,363.3345,4091.0
2021-07-30 15:10:00,376.75,376.75,376.64,376.66,3119.0,363.2959,363.2959,363.1899,363.2091,3119.0
2021-07-30 15:15:00,376.64,376.64,376.43,376.43,4122.0,363.1899,363.1899,362.9874,362.9874,4122.0
2021-07-30 15:20:00,376.38,376.52,376.32,376.32,3370.0,362.9391,363.0741,362.8813,362.8813,3370.0
2021-07-30 15:25:00,376.38,376.89,376.35,376.76,6701.0,362.9391,363.4309,362.9102,363.3056,6701.0
2021-07-30 15:30:00,376.82,376.93,376.69,376.82,6053.0,363.3634,363.4695,363.2381,363.3634,6053.0
2021-07-30 15:35:00,376.75,376.86,376.52,376.69,5826.0,363.2959,363.402,363.0741,363.2381,5826.0
2021-07-30 15:40:00,376.74,376.82,376.39,376.39,16319.0,363.2863,363.3634,362.9488,362.9488,16319.0
2021-07-30 15:45:00,376.45,376.66,376.1,376.17,12167.0,363.0066,363.2091,362.6691,362.7366,12167.0
2021-07-30 15:50:00,375.92,376.4,375.91,376.0,19025.0,362.4956,362.9584,362.4859,362.5727,19025.0
2021-07-30 15:55:00,376.03,376.23,375.85,376.23,48844.0,362.6016,362.7945,362.4281,362.7945,48844.0
2021-08-02 09:30:00,378.57,378.7,376.18,378.19,17200.0,365.0509,365.1763,362.7463,364.6845,17200.0
2021-08-02 09:35:00,378.23,378.6,377.0,377.75,5567.0,364.7231,365.0799,363.537,364.2602,5567.0
2021-08-02 09:40:00,377.7,378.4,377.64,378.02,4908.0,364.212,364.887,364.1541,364.5206,4908.0
2021-08-02 09:45:00,377.64,377.64,376.35,376.83,3869.0,364.1541,364.1541,362.9102,363.3731,3869.0
2021-08-02 09:50:00,377.1,377.84,376.8,377.02,4172.0,363.6334,364.347,363.3441,363.5563,4172.0
2021-08-02 09:55:00,376.8,377.38,376.47,377.38,4086.0,363.3441,363.9034,363.0259,363.9034,4086.0
2021-08-02 10:00:00,377.57,378.45,377.42,378.18,4063.0,364.0866,364.9352,363.942,364.6749,4063.0
2021-08-02 10:05:00,378.02,378.5,377.52,378.4,6681.0,364.5206,364.9834,364.0384,364.887,6681.0
2021-08-02 10:10:00,378.4,378.46,377.95,378.4,11232.0,364.887,364.9449,364.4531,364.887,11232.0
2021-08-02 10:15:00,378.4,378.41,377.88,377.99,4086.0,364.887,364.8967,364.3856,364.4916,4086.0
2021-08-02 10:20:00,377.92,378.63,377.86,378.63,2887.0,364.4241,365.1088,364.3663,365.1088,2887.0
2021-08-02 10:25:00,378.7,378.81,378.2,378.33,3124.0,365.1763,365.2824,364.6942,364.8195,3124.0
2021-08-02 10:30:00,378.41,378.76,378.41,378.58,1800.0,364.8967,365.2342,364.8967,365.0606,1800.0
2021-08-02 10:35:00,378.48,378.56,378.42,378.49,2620.0,364.9642,365.0413,364.9063,364.9738,2620.0
2021-08-02 10:40:00,378.49,378.82,378.49,378.79,5760.0,364.9738,365.292,364.9738,365.2631,5760.0
2021-08-02 10:45:00,378.65,378.88,378.52,378.52,3079.0,365.1281,365.3499,365.0027,365.0027,3079.0
2021-08-02 10:50:00,378.5,378.85,378.48,378.85,4303.0,364.9834,365.3209,364.9642,365.3209,4303.0
2021-08-02 10:55:00,378.67,378.96,378.49,378.77,6339.0,365.1474,365.427,364.9738,365.2438,6339.0
2021-08-02 11:00:00,378.69,378.83,378.58,378.83,3785.0,365.1667,365.3017,365.0606,365.3017,3785.0
2021-08-02 11:05:00,378.98,379.49,378.92,379.49,2251.0,365.4463,365.9381,365.3884,365.9381,2251.0
2021-08-02 11:10:00,379.56,380.16,379.56,380.04,5548.0,366.0056,366.5842,366.0056,366.4684,5548.0
2021-08-02 11:15:00,380.05,380.06,379.5,379.77,3905.0,366.4781,366.4877,365.9477,366.2081,3905.0
2021-08-02 11:20:00,379.73,380.3,379.61,380.29,1850.0,366.1695,366.7192,366.0538,366.7095,1850.0
2021-08-02 11:25:00,380.33,380.96,380.3,380.72,6511.0,366.7481,367.3556,366.7192,367.1242,6511.0
2021-08-02 11:30:00,380.73,381.41,380.69,380.69,3005.0,367.1338,367.7895,367.0952,367.0952,3005.0
2021-08-02 11:35:00,380.43,380.57,380.11,380.22,4310.0,366.8445,366.9795,366.5359,366.642,4310.0
2021-08-02 11:40:00,380.24,380.78,380.23,380.78,23590.0,366.6613,367.182,366.6517,367.182,23590.0
2021-08-02 11:45:00,380.83,381.0,380.55,380.65,3132.0,367.2302,367.3942,366.9602,367.0567,3132.0
2021-08-02 11:50:00,380.54,380.72,380.22,380.55,3555.0,366.9506,367.1242,366.642,366.9602,3555.0
2021-08-02 11:55:00,380.55,380.87,380.07,380.07,5655.0,366.9602,367.2688,366.4974,366.4974,5655.0
2021-08-02 12:00:00,379.72,379.72,378.94,378.99,1400.0,366.1599,366.1599,365.4077,365.4559,1400.0
2021-08-02 12:05:00,379.17,379.55,379.17,379.5,1227.0,365.6295,365.9959,365.6295,365.9477,1227.0
2021-08-02 12:10:00,379.56,379.95,379.47,379.85,2403.0,366.0056,366.3817,365.9188,366.2852,2403.0
2021-08-02 12:15:00,379.84,380.1,379.72,380.1,2997.0,366.2756,366.5263,366.1599,366.5263,2997.0
2021-08-02 12:20:00,380.06,380.13,379.71,379.89,11533.0,366.4877,366.5552,366.1502,366.3238,11533.0
2021-08-02 12:25:00,379.96,380.31,379.91,380.17,1106.0,366.3913,366.7288,366.3431,366.5938,1106.0
2021-08-02 12:30:00,380.0,380.25,379.9,379.9,1200.0,366.4299,366.6709,366.3334,366.3334,1200.0
2021-08-02 12:35:00,379.96,380.22,379.9,379.91,4178.0,366.3913,366.642,366.3334,366.3431,4178.0
2021-08-02 12:40:00,379.76,379.95,379.62,379.69,2176.0,366.1984,366.3817,366.0634,366.1309,2176.0
2021-08-02 12:45:00,379.7,379.7,379.37,379.51,1401.0,366.1406,366.1406,365.8224,365.9574,1401.0
2021-08-02 12:50:00,379.55,380.08,379.55,379.75,2303.0,365.9959,366.507,365.9959,366.1888,2303.0
2021-08-02 12:55:00,379.82,380.55,379.82,380.55,11517.0,366.2563,366.9602,366.2563,366.9602,11517.0
2021-08-02 13:00:00,380.66,380.82,380.43,380.58,3610.0,367.0663,367.2206,366.8445,366.9892,3610.0
2021-08-02 13:05:00,380.64,381.0,380.47,381.0,55617.0,367.047,367.3942,366.8831,367.3942,55617.0
2021-08-02 13:10:00,380.95,380.95,380.68,380.68,4402.0,367.3459,367.3459,367.0856,367.0856,4402.0
2021-08-02 13:15:00,380.68,381.04,380.43,380.93,4901.0,367.0856,367.4327,366.8445,367.3267,4901.0
2021-08-02 13:20:00,381.03,381.03,380.64,380.64,1300.0,367.4231,367.4231,367.047,367.047,1300.0
2021-08-02 13:25:00,380.71,380.79,380.49,380.6,2404.0,367.1145,367.1917,366.9024,367.0084,2404.0
2021-08-02 13:30:00,380.7,380.77,380.14,380.41,2502.0,367.1049,367.1724,366.5649,366.8252,2502.0
2021-08-02 13:35:00,380.34,380.4,380.06,380.34,2303.0,366.7577,366.8156,366.4877,366.7577,2303.0
2021-08-02 13:40:00,380.32,380.58,380.3,380.3,1302.0,366.7384,366.9892,366.7192,366.7192,1302.0
2021-08-02 13:45:00,380.08,380.3,380.05,380.3,1712.0,366.507,366.7192,366.4781,366.7192,1712.0
2021-08-02 13:50:00,380.27,380.35,380.07,380.35,1800.0,366.6902,366.7674,366.4974,366.7674,1800.0
2021-08-02 13:55:00,380.39,380.56,380.35,380.35,2000.0,366.8059,366.9699,366.7674,366.7674,2000.0
2021-08-02 14:00:00,380.41,380.51,380.29,380.51,2605.0,366.8252,366.9217,366.7095,366.9217,2605.0
2021-08-02 14:05:00,380.46,380.72,380.34,380.42,3018.0,366.8734,367.1242,366.7577,366.8349,3018.0
2021-08-02 14:10:00,380.42,380.45,380.26,380.45,1807.0,366.8349,366.8638,366.6806,366.8638,1807.0
2021-08-02 14:15:00,380.72,381.03,380.71,381.03,1190.0,367.1242,367.4231,367.1145,367.4231,1190.0
2021-08-02 14:20:00,381.0,381.01,380.71,380.79,5315.0,367.3942,367.4038,367.1145,367.1917,5315.0
2021-08-02 14:25:00,380.69,380.85,380.65,380.81,2500.0,367.0952,367.2495,367.0567,367.2109,2500.0
2021-08-02 14:30:00,380.84,380.92,380.73,380.78,2002.0,367.2399,367.317,367.1338,367.182,2002.0
2021-08-02 14:35:00,380.79,380.79,380.58,380.65,2044.0,367.1917,367.1917,366.9892,367.0567,2044.0
2021-08-02 14:40:00,380.73,380.77,380.5,380.63,6717.0,367.1338,367.1724,366.912,367.0374,6717.0
2021-08-02 14:45:00,380.74,380.85,380.59,380.85,2700.0,367.1434,367.2495,366.9988,367.2495,2700.0
2021-08-02 14:50:00,380.75,380.75,380.37,380.39,3892.0,367.1531,367.1531,366.7867,366.8059,3892.0
2021-08-02 14:55:00,380.4,380.49,380.27,380.38,5836.0,366.8156,366.9024,366.6902,366.7963,5836.0
2021-08-02 15:00:00,380.28,380.41,380.24,380.29,3869.0,366.6999,366.8252,366.6613,366.7095,3869.0
2021-08-02 15:05:00,380.3,380.3,379.96,380.15,4968.0,366.7192,366.7192,366.3913,366.5745,4968.0
2021-08-02 15:10:00,380.12,380.18,380.01,380.01,4886.0,366.5456,366.6034,366.4395,366.4395,4886.0
2021-08-02 15:15:00,380.01,380.06,379.78,379.79,5628.0,366.4395,366.4877,366.2177,366.2274,5628.0
2021-08-02 15:20:00,379.75,379.83,379.63,379.83,5490.0,366.1888,366.2659,366.0731,366.2659,5490.0
2021-08-02 15:25:00,379.78,380.06,379.68,380.06,3722.0,366.2177,366.4877,366.1213,366.4877,3722.0
2021-08-02 15:30:00,380.06,380.07,379.66,379.91,9022.0,366.4877,366.4974,366.102,366.3431,9022.0
2021-08-02 15:35:00,379.88,379.97,379.67,379.73,9670.0,366.3142,366.4009,366.1117,366.1695,9670.0
2021-08-02 15:40:00,379.69,379.77,379.5,379.52,11084.0,366.1309,366.2081,365.9477,365.967,11084.0
2021-08-02 15:45:00,379.5,379.68,379.4,379.46,14606.0,365.9477,366.1213,365.8513,365.9092,14606.0
2021-08-02 15:50:00,379.57,379.95,379.28,379.42,19139.0,366.0152,366.3817,365.7356,365.8706,19139.0
2021-08-02 15:55:00,379.38,379.58,378.99,379.22,36315.0,365.832,366.0249,365.4559,365.6777,36315.0
2021-08-03 09:30:00,380.0,380.0,379.33,379.33,4601.0,366.4299,366.4299,365.7838,365.7838,4601.0
2021-08-03 09:35:00,378.77,379.12,378.37,378.71,2650.0,365.2438,365.5813,364.8581,365.1859,2650.0
2021-08-03 09:40:00,378.73,378.73,377.96,378.4,900.0,365.2052,365.2052,364.4627,364.887,900.0
2021-08-03 09:45:00,378.39,378.87,378.25,378.45,8025.0,364.8774,365.3402,364.7424,364.9352,8025.0
2021-08-03 09:50:00,377.79,377.88,377.51,377.65,4800.0,364.2988,364.3856,364.0288,364.1638,4800.0
2021-08-03 09:55:00,377.72,377.72,376.93,376.93,2410.0,364.2313,364.2313,363.4695,363.4695,2410.0
2021-08-03 10:00:00,376.94,377.44,376.93,377.09,5035.0,363.4791,363.9613,363.4695,363.6238,5035.0
2021-08-03 10:05:00,377.09,377.09,375.56,375.83,1731.0,363.6238,363.6238,362.1484,362.4088,1731.0
2021-08-03 10:10:00,375.69,376.19,375.2,375.32,7784.0,362.2738,362.7559,361.8013,361.917,7784.0
2021-08-03 10:15:00,375.09,375.64,374.89,375.45,3719.0,361.6952,362.2256,361.5024,362.0424,3719.0
2021-08-03 10:20:00,375.63,376.77,375.37,376.77,2729.0,362.2159,363.3152,361.9652,363.3152,2729.0
2021-08-03 10:25:00,376.7,376.72,375.82,376.23,3311.0,363.2477,363.267,362.3991,362.7945,3311.0
2021-08-03 10:30:00,376.14,376.31,375.64,375.64,4097.0,362.7077,362.8716,362.2256,362.2256,4097.0
2021-08-03 10:35:00,375.52,375.9,375.4,375.67,3601.0,362.1099,362.4763,361.9941,362.2545,3601.0
2021-08-03 10:40:00,375.58,375.67,375.21,375.21,6115.0,362.1677,362.2545,361.8109,361.8109,6115.0
2021-08-03 10:45:00,375.31,375.79,374.97,375.76,5009.0,361.9074,362.3702,361.5795,362.3413,5009.0
2021-08-03 10:50:00,375.96,376.7,375.96,376.19,6570.0,362.5341,363.2477,362.5341,362.7559,6570.0
2021-08-03 10:55:00,376.11,376.28,375.88,375.88,2782.0,362.6788,362.8427,362.457,362.457,2782.0
2021-08-03 11:00:00,375.88,375.88,375.1,375.19,3905.0,362.457,362.457,361.7049,361.7916,3905.0
2021-08-03 11:05:00,375.0,375.37,375.0,375.03,1025.0,361.6084,361.9652,361.6084,361.6374,1025.0
2021-08-03 11:10:00,375.06,375.27,374.91,375.13,2202.0,361.6663,361.8688,361.5216,361.7338,2202.0
2021-08-03 11:15:00,375.1,375.1,374.65,374.74,3763.0,361.7049,361.7049,361.2709,361.3577,3763.0
2021-08-03 11:20:00,374.63,374.8,374.39,374.69,2228.0,361.2516,361.4156,361.0202,361.3095,2228.0
2021-08-03 11:25:00,374.48,374.76,374.21,374.69,3720.0,361.107,361.377,360.8466,361.3095,3720.0
2021-08-03 11:30:00,374.71,375.01,374.6,374.86,3228.0,361.3288,361.6181,361.2227,361.4734,3228.0
2021-08-03 11:35:00,374.76,374.83,374.36,374.36,2628.0,361.377,361.4445,360.9913,360.9913,2628.0
2021-08-03 11:40:00,374.52,376.32,374.46,375.91,5500.0,361.1456,362.8813,361.0877,362.4859,5500.0
2021-08-03 11:45:00,375.93,376.31,375.91,376.31,1507.0,362.5052,362.8716,362.4859,362.8716,1507.0
2021-08-03 11:50:00,376.42,376.63,376.39,376.49,1528.0,362.9777,363.1802,362.9488,363.0452,1528.0
2021-08-03 11:55:00,376.52,376.67,376.31,376.63,1137.0,363.0741,363.2188,362.8716,363.1802,1137.0
2021-08-03 12:00:00,376.63,376.64,376.0,376.0,3898.0,363.1802,363.1899,362.5727,362.5727,3898.0
2021-08-03 12:05:00,376.0,376.0,375.53,375.75,2800.0,362.5727,362.5727,362.1195,362.3316,2800.0
2021-08-03 12:10:00,375.72,376.19,375.68,375.95,2031.0,362.3027,362.7559,362.2641,362.5245,2031.0
2021-08-03 12:15:00,376.13,376.36,376.06,376.11,1603.0,362.6981,362.9199,362.6306,362.6788,1603.0
2021-08-03 12:20:00,376.24,376.26,376.03,376.25,1148.0,362.8041,362.8234,362.6016,362.8138,1148.0
2021-08-03 12:25:00,376.11,376.65,376.11,376.65,900.0,362.6788,363.1995,362.6788,363.1995,900.0
2021-08-03 12:30:00,376.71,376.86,376.58,376.86,1662.0,363.2574,363.402,363.132,363.402,1662.0
2021-08-03 12:35:00,376.96,377.13,376.88,377.13,1500.0,363.4984,363.6624,363.4213,363.6624,1500.0
2021-08-03 12:40:00,377.17,377.17,376.84,376.85,2020.0,363.7009,363.7009,363.3827,363.3924,2020.0
2021-08-03 12:45:00,376.94,377.11,376.87,376.87,2232.0,363.4791,363.6431,363.4116,363.4116,2232.0
2021-08-03 12:50:00,376.87,376.87,376.72,376.77,2229.0,363.4116,363.4116,363.267,363.3152,2229.0
2021-08-03 12:55:00,376.85,377.12,376.82,377.12,1400.0,363.3924,363.6527,363.3634,363.6527,1400.0
2021-08-03 13:00:00,377.1,377.49,377.1,377.49,600.0,363.6334,364.0095,363.6334,364.0095,600.0
2021-08-03 13:05:00,377.47,377.68,377.45,377.61,4320.0,363.9902,364.1927,363.9709,364.1252,4320.0
2021-08-03 13:10:00,377.58,377.58,377.17,377.43,2400.0,364.0963,364.0963,363.7009,363.9516,2400.0
2021-08-03 13:15:00,377.46,377.73,377.38,377.61,2390.0,363.9806,364.2409,363.9034,364.1252,2390.0
2021-08-03 13:20:00,377.74,377.75,377.43,377.58,3501.0,364.2506,364.2602,363.9516,364.0963,3501.0
2021-08-03 13:25:00,377.53,377.63,377.53,377.6,901.0,364.0481,364.1445,364.0481,364.1156,901.0
2021-08-03 13:30:00,377.55,377.76,377.43,377.69,4206.0,364.0674,364.2699,363.9516,364.2024,4206.0
2021-08-03 13:35:00,377.7,377.7,377.38,377.49,2682.0,364.212,364.212,363.9034,364.0095,2682.0
2021-08-03 13:40:00,377.55,377.57,377.28,377.56,2431.0,364.0674,364.0866,363.807,364.077,2431.0
2021-08-03 13:45:00,377.49,377.57,377.49,377.56,200.0,364.0095,364.0866,364.0095,364.077,200.0
2021-08-03 13:50:00,377.67,377.69,377.32,377.32,3900.0,364.1831,364.2024,363.8456,363.8456,3900.0
2021-08-03 13:55:00,377.37,377.53,377.3,377.42,1314.0,363.8938,364.0481,363.8263,363.942,1314.0
2021-08-03 14:00:00,377.39,377.56,377.34,377.56,1576.0,363.9131,364.077,363.8649,364.077,1576.0
2021-08-03 14:05:00,377.56,377.64,377.56,377.63,1451.0,364.077,364.1541,364.077,364.1445,1451.0
2021-08-03 14:10:00,377.71,377.78,377.63,377.69,1000.0,364.2216,364.2891,364.1445,364.2024,1000.0
2021-08-03 14:15:00,377.73,377.73,377.47,377.62,1111.0,364.2409,364.2409,363.9902,364.1349,1111.0
2021-08-03 14:20:00,377.68,378.0,377.67,377.76,4754.0,364.1927,364.5013,364.1831,364.2699,4754.0
2021-08-03 14:25:00,377.91,378.09,377.91,378.0,1595.0,364.4145,364.5881,364.4145,364.5013,1595.0
2021-08-03 14:30:00,378.07,378.09,377.91,377.96,2424.0,364.5688,364.5881,364.4145,364.4627,2424.0
2021-08-03 14:35:00,377.99,378.1,377.98,377.99,500.0,364.4916,364.5977,364.482,364.4916,500.0
2021-08-03 14:40:00,377.92,378.12,377.92,377.99,1365.0,364.4241,364.617,364.4241,364.4916,1365.0
2021-08-03 14:45:00,378.06,378.26,377.95,378.06,1529.0,364.5591,364.752,364.4531,364.5591,1529.0
2021-08-03 14:50:00,378.24,378.45,378.22,378.45,1050.0,364.7327,364.9352,364.7134,364.9352,1050.0
2021-08-03 14:55:00,378.33,378.5,378.28,378.5,1523.0,364.8195,364.9834,364.7713,364.9834,1523.0
2021-08-03 15:00:00,378.66,379.04,378.66,379.04,904.0,365.1377,365.5042,365.1377,365.5042,904.0
2021-08-03 15:05:00,379.13,379.45,379.07,379.24,2336.0,365.5909,365.8995,365.5331,365.697,2336.0
2021-08-03 15:10:00,379.32,379.39,379.12,379.39,4480.0,365.7742,365.8417,365.5813,365.8417,4480.0
2021-08-03 15:15:00,379.4,379.58,379.33,379.41,4730.0,365.8513,366.0249,365.7838,365.8609,4730.0
2021-08-03 15:20:00,379.41,379.46,379.24,379.25,2900.0,365.8609,365.9092,365.697,365.7067,2900.0
2021-08-03 15:25:00,379.25,379.25,378.86,378.86,3424.0,365.7067,365.7067,365.3306,365.3306,3424.0
2021-08-03 15:30:00,378.87,379.1,378.73,379.1,3237.0,365.3402,365.562,365.2052,365.562,3237.0
2021-08-03 15:35:00,379.14,379.21,379.01,379.01,2420.0,365.6006,365.6681,365.4752,365.4752,2420.0
2021-08-03 15:40:00,379.01,379.17,378.89,378.89,2453.0,365.4752,365.6295,365.3595,365.3595,2453.0
2021-08-03 15:45:00,378.85,378.95,378.72,378.84,5151.0,365.3209,365.4174,365.1956,365.3113,5151.0
2021-08-03 15:50:00,378.95,379.19,378.79,378.87,13683.0,365.4174,365.6488,365.2631,365.3402,13683.0
2021-08-03 15:55:00,378.77,379.22,378.69,379.21,21570.0,365.2438,365.6777,365.1667,365.6681,21570.0
2021-08-04 09:30:00,379.53,379.81,376.62,379.43,9984.0,365.9767,366.2467,363.1706,365.8802,9984.0
2021-08-04 09:35:00,379.13,379.48,377.33,378.16,5184.0,365.5909,365.9284,363.8552,364.6556,5184.0
2021-08-04 09:40:00,377.58,378.16,377.05,377.74,5725.0,364.0963,364.6556,363.5852,364.2506,5725.0
2021-08-04 09:45:00,377.93,378.93,377.77,378.69,5100.0,364.4338,365.3981,364.2795,365.1667,5100.0
2021-08-04 09:50:00,378.62,379.37,378.31,378.66,18036.0,365.0992,365.8224,364.8002,365.1377,18036.0
2021-08-04 09:55:00,378.29,379.21,378.19,379.21,5669.0,364.7809,365.6681,364.6845,365.6681,5669.0
2021-08-04 10:00:00,379.21,380.99,378.78,380.99,31233.0,365.6681,367.3845,365.2534,367.3845,31233.0
2021-08-04 10:05:00,381.14,381.24,380.75,381.24,3062.0,367.5292,367.6256,367.1531,367.6256,3062.0
2021-08-04 10:10:00,381.35,381.56,379.85,379.85,5807.0,367.7317,367.9342,366.2852,366.2852,5807.0
2021-08-04 10:15:00,379.73,380.72,379.73,380.72,3745.0,366.1695,367.1242,366.1695,367.1242,3745.0
2021-08-04 10:20:00,380.86,381.55,380.39,381.55,2150.0,367.2592,367.9245,366.8059,367.9245,2150.0
2021-08-04 10:25:00,381.63,381.63,381.01,381.13,3151.0,368.0017,368.0017,367.4038,367.5195,3151.0
2021-08-04 10:30:00,381.12,381.14,380.77,381.14,3500.0,367.5099,367.5292,367.1724,367.5292,3500.0
2021-08-04 10:35:00,381.0,381.2,380.84,381.04,3792.0,367.3942,367.587,367.2399,367.4327,3792.0
2021-08-04 10:40:00,381.13,381.31,380.88,381.11,5276.0,367.5195,367.6931,367.2784,367.5002,5276.0
2021-08-04 10:45:00,380.87,381.75,380.82,381.75,4514.0,367.2688,368.1174,367.2206,368.1174,4514.0
2021-08-04 10:50:00,382.0,382.36,381.73,382.19,3132.0,368.3584,368.7056,368.0981,368.5417,3132.0
2021-08-04 10:55:00,382.37,382.78,381.94,382.17,3704.0,368.7152,369.1106,368.3006,368.5224,3704.0
2021-08-04 11:00:00,382.31,382.31,381.05,381.05,3144.0,368.6574,368.6574,367.4424,367.4424,3144.0
2021-08-04 11:05:00,381.18,381.99,381.05,381.98,5552.0,367.5677,368.3488,367.4424,368.3392,5552.0
2021-08-04 11:10:00,381.99,382.99,381.99,382.86,2729.0,368.3488,369.3131,368.3488,369.1877,2729.0
2021-08-04 11:15:00,382.59,382.59,381.98,381.98,3558.0,368.9274,368.9274,368.3392,368.3392,3558.0
2021-08-04 11:20:00,381.86,382.54,381.76,382.26,2940.0,368.2234,368.8792,368.127,368.6092,2940.0
2021-08-04 11:25:00,382.26,382.26,381.28,381.44,3347.0,368.6092,368.6092,367.6642,367.8184,3347.0
2021-08-04 11:30:00,381.49,381.68,380.9,381.24,4464.0,367.8667,368.0499,367.2977,367.6256,4464.0
2021-08-04 11:35:00,381.3,381.54,380.95,381.13,4243.0,367.6834,367.9149,367.3459,367.5195,4243.0
2021-08-04 11:40:00,381.17,381.55,381.04,381.25,2936.0,367.5581,367.9245,367.4327,367.6352,2936.0
2021-08-04 11:45:00,381.44,381.51,381.38,381.5,2623.0,367.8184,367.8859,367.7606,367.8763,2623.0
2021-08-04 11:50:00,381.45,382.39,381.15,382.39,5500.0,367.8281,368.7345,367.5388,368.7345,5500.0
2021-08-04 11:55:00,382.1,382.27,381.79,382.06,3209.0,368.4549,368.6188,368.1559,368.4163,3209.0
2021-08-04 12:00:00,381.91,382.47,381.91,382.27,2989.0,368.2717,368.8117,368.2717,368.6188,2989.0
2021-08-04 12:05:00,382.45,382.75,382.42,382.59,1570.0,368.7924,369.0817,368.7635,368.9274,1570.0
2021-08-04 12:10:00,382.39,382.46,382.3,382.44,1696.0,368.7345,368.802,368.6477,368.7827,1696.0
2021-08-04 12:15:00,382.39,382.97,382.39,382.89,2300.0,368.7345,369.2938,368.7345,369.2167,2300.0
2021-08-04 12:20:00,382.8,382.95,382.72,382.95,1100.0,369.1299,369.2745,369.0527,369.2745,1100.0
2021-08-04 12:25:00,383.04,383.05,382.79,382.91,2525.0,369.3613,369.371,369.1202,369.236,2525.0
2021-08-04 12:30:00,382.89,383.21,382.79,383.21,3509.0,369.2167,369.5252,369.1202,369.5252,3509.0
2021-08-04 12:35:00,383.47,383.78,383.34,383.78,2922.0,369.776,370.0749,369.6506,370.0749,2922.0
2021-08-04 12:40:00,383.68,383.72,383.26,383.32,2036.0,369.9785,370.017,369.5735,369.6313,2036.0
2021-08-04 12:45:00,383.35,383.93,383.19,383.93,3436.0,369.6602,370.2195,369.506,370.2195,3436.0
2021-08-04 12:50:00,383.86,384.16,383.74,384.09,3533.0,370.152,370.4413,370.0363,370.3738,3533.0
2021-08-04 12:55:00,384.37,384.78,384.37,384.53,2115.0,370.6438,371.0392,370.6438,370.7981,2115.0
2021-08-04 13:00:00,384.44,384.57,384.26,384.53,4911.0,370.7113,370.8367,370.5377,370.7981,4911.0
2021-08-04 13:05:00,384.57,384.93,384.38,384.93,1400.0,370.8367,371.1838,370.6535,371.1838,1400.0
2021-08-04 13:10:00,384.82,384.99,384.39,384.72,3400.0,371.0777,371.2417,370.6631,370.9813,3400.0
2021-08-04 13:15:00,384.69,384.88,384.53,384.87,2858.0,370.9524,371.1356,370.7981,371.126,2858.0
2021-08-04 13:20:00,384.88,385.0,384.76,384.87,1149.0,371.1356,371.2513,371.0199,371.126,1149.0
2021-08-04 13:25:00,384.73,384.73,384.55,384.71,3000.0,370.991,370.991,370.8174,370.9717,3000.0
2021-08-04 13:30:00,385.01,385.01,384.17,384.17,4066.0,371.261,371.261,370.451,370.451,4066.0
2021-08-04 13:35:00,384.18,384.56,384.12,384.3,4122.0,370.4606,370.827,370.4027,370.5763,4122.0
2021-08-04 13:40:00,384.57,384.57,384.14,384.42,1598.0,370.8367,370.8367,370.422,370.692,1598.0
2021-08-04 13:45:00,384.47,384.5,384.15,384.15,1064.0,370.7402,370.7692,370.4317,370.4317,1064.0
2021-08-04 13:50:00,384.28,384.45,384.27,384.28,2943.0,370.557,370.721,370.5474,370.557,2943.0
2021-08-04 13:55:00,384.1,384.15,383.98,384.05,600.0,370.3835,370.4317,370.2677,370.3352,600.0
2021-08-04 14:00:00,384.23,384.33,383.81,384.31,2608.0,370.5088,370.6052,370.1038,370.586,2608.0
2021-08-04 14:05:00,384.5,384.5,384.22,384.45,1707.0,370.7692,370.7692,370.4992,370.721,1707.0
2021-08-04 14:10:00,384.44,384.49,384.28,384.42,2903.0,370.7113,370.7595,370.557,370.692,2903.0
2021-08-04 14:15:00,384.44,384.73,384.39,384.69,2035.0,370.7113,370.991,370.6631,370.9524,2035.0
2021-08-04 14:20:00,384.69,384.7,384.47,384.49,2206.0,370.9524,370.962,370.7402,370.7595,2206.0
2021-08-04 14:25:00,384.39,384.54,384.37,384.52,5104.0,370.6631,370.8077,370.6438,370.7885,5104.0
2021-08-04 14:30:00,384.57,384.84,384.37,384.84,1656.0,370.8367,371.097,370.6438,371.097,1656.0
2021-08-04 14:35:00,384.76,384.98,384.7,384.88,3008.0,371.0199,371.232,370.962,371.1356,3008.0
2021-08-04 14:40:00,384.9,384.99,384.73,384.78,2192.0,371.1549,371.2417,370.991,371.0392,2192.0
2021-08-04 14:45:00,384.66,384.66,384.03,384.12,4409.0,370.9235,370.9235,370.316,370.4027,4409.0
2021-08-04 14:50:00,384.05,384.05,383.83,384.0,2181.0,370.3352,370.3352,370.1231,370.287,2181.0
2021-08-04 14:55:00,383.91,383.96,383.7,383.96,2000.0,370.2002,370.2485,369.9977,370.2485,2000.0
2021-08-04 15:00:00,384.01,384.01,383.68,383.74,3116.0,370.2967,370.2967,369.9785,370.0363,3116.0
2021-08-04 15:05:00,383.85,384.4,383.85,384.0,2908.0,370.1424,370.6727,370.1424,370.287,2908.0
2021-08-04 15:10:00,383.99,384.0,383.77,383.85,2538.0,370.2774,370.287,370.0652,370.1424,2538.0
2021-08-04 15:15:00,383.93,384.09,383.82,384.09,2960.0,370.2195,370.3738,370.1135,370.3738,2960.0
2021-08-04 15:20:00,384.18,384.18,384.04,384.06,4497.0,370.4606,370.4606,370.3256,370.3449,4497.0
2021-08-04 15:25:00,384.06,384.5,384.06,384.35,3993.0,370.3449,370.7692,370.3449,370.6245,3993.0
2021-08-04 15:30:00,384.32,384.33,383.66,383.67,5924.0,370.5956,370.6052,369.9592,369.9688,5924.0
2021-08-04 15:35:00,383.57,383.76,383.55,383.65,6498.0,369.8724,370.0556,369.8531,369.9495,6498.0
2021-08-04 15:40:00,383.55,384.05,383.54,383.88,10451.0,369.8531,370.3352,369.8435,370.1713,10451.0
2021-08-04 15:45:00,383.98,384.35,383.63,383.77,13342.0,370.2677,370.6245,369.9302,370.0652,13342.0
2021-08-04 15:50:00,383.67,383.75,383.3,383.34,24174.0,369.9688,370.046,369.612,369.6506,24174.0
2021-08-04 15:55:00,383.32,383.55,382.71,382.74,51638.0,369.6313,369.8531,369.0431,369.072,51638.0
2021-08-05 09:30:00,385.26,385.59,382.93,384.22,6402.0,371.502,371.8202,369.2552,370.4992,6402.0
2021-08-05 09:35:00,384.69,385.57,384.69,385.45,3625.0,370.9524,371.801,370.9524,371.6852,3625.0
2021-08-05 09:40:00,385.67,385.67,384.5,384.77,2528.0,371.8974,371.8974,370.7692,371.0295,2528.0
2021-08-05 09:45:00,384.57,385.57,384.22,385.53,6406.0,370.8367,371.801,370.4992,371.7624,6406.0
2021-08-05 09:50:00,385.7,385.73,385.2,385.28,2575.0,371.9263,371.9552,371.4442,371.5213,2575.0
2021-08-05 09:55:00,385.25,385.41,384.17,385.13,3400.0,371.4924,371.6467,370.451,371.3767,3400.0
2021-08-05 10:00:00,385.26,385.26,384.63,384.63,2346.0,371.502,371.502,370.8945,370.8945,2346.0
2021-08-05 10:05:00,384.7,385.43,384.7,385.43,1800.0,370.962,371.666,370.962,371.666,1800.0
2021-08-05 10:10:00,385.67,385.78,385.07,385.16,2780.0,371.8974,372.0035,371.3188,371.4056,2780.0
2021-08-05 10:15:00,384.93,385.22,384.54,384.75,3091.0,371.1838,371.4635,370.8077,371.0102,3091.0
2021-08-05 10:20:00,384.75,384.95,383.66,383.95,3851.0,371.0102,371.2031,369.9592,370.2388,3851.0
2021-08-05 10:25:00,384.1,384.28,383.02,383.42,8754.0,370.3835,370.557,369.342,369.7277,8754.0
2021-08-05 10:30:00,383.43,384.04,383.43,383.69,3449.0,369.7374,370.3256,369.7374,369.9881,3449.0
2021-08-05 10:35:00,383.9,384.47,383.68,384.27,2614.0,370.1906,370.7402,369.9785,370.5474,2614.0
2021-08-05 10:40:00,384.09,384.6,384.08,384.6,930.0,370.3738,370.8656,370.3642,370.8656,930.0
2021-08-05 10:45:00,384.44,384.44,383.69,384.11,2881.0,370.7113,370.7113,369.9881,370.3931,2881.0
2021-08-05 10:50:00,384.32,385.08,384.2,385.08,2623.0,370.5956,371.3285,370.4799,371.3285,2623.0
2021-08-05 10:55:00,384.96,385.18,384.89,385.18,2107.0,371.2127,371.4249,371.1452,371.4249,2107.0
2021-08-05 11:00:00,385.01,385.13,384.3,384.42,8444.0,371.261,371.3767,370.5763,370.692,8444.0
2021-08-05 11:05:00,384.59,384.59,383.59,383.59,2200.0,370.856,370.856,369.8917,369.8917,2200.0
2021-08-05 11:10:00,383.79,384.1,383.69,383.7,1802.0,370.0845,370.3835,369.9881,369.9977,1802.0
2021-08-05 11:15:00,383.85,384.52,383.85,384.36,3263.0,370.1424,370.7885,370.1424,370.6342,3263.0
2021-08-05 11:20:00,384.45,385.32,384.45,385.06,6464.0,370.721,371.5599,370.721,371.3092,6464.0
2021-08-05 11:25:00,385.25,385.25,384.79,385.08,1401.0,371.4924,371.4924,371.0488,371.3285,1401.0
2021-08-05 11:30:00,384.69,384.91,384.44,384.45,3968.0,370.9524,371.1645,370.7113,370.721,3968.0
2021-08-05 11:35:00,384.35,384.75,384.24,384.75,4961.0,370.6245,371.0102,370.5185,371.0102,4961.0
2021-08-05 11:40:00,384.72,384.92,384.53,384.66,1950.0,370.9813,371.1742,370.7981,370.9235,1950.0
2021-08-05 11:45:00,384.79,384.83,384.45,384.45,1615.0,371.0488,371.0874,370.721,370.721,1615.0
2021-08-05 11:50:00,384.32,384.37,384.19,384.29,2200.0,370.5956,370.6438,370.4702,370.5667,2200.0
2021-08-05 11:55:00,384.24,384.32,383.8,383.89,8018.0,370.5185,370.5956,370.0942,370.181,8018.0
2021-08-05 12:00:00,384.13,384.13,383.46,383.86,4301.0,370.4124,370.4124,369.7663,370.152,4301.0
2021-08-05 12:05:00,383.61,384.09,383.6,384.01,1478.0,369.911,370.3738,369.9013,370.2967,1478.0
2021-08-05 12:10:00,384.27,384.28,384.02,384.13,1300.0,370.5474,370.557,370.3063,370.4124,1300.0
2021-08-05 12:15:00,384.13,384.94,384.07,384.94,2321.0,370.4124,371.1935,370.3545,371.1935,2321.0
2021-08-05 12:20:00,384.7,384.84,384.4,384.57,2314.0,370.962,371.097,370.6727,370.8367,2314.0
2021-08-05 12:25:00,384.69,384.83,384.4,384.69,2080.0,370.9524,371.0874,370.6727,370.9524,2080.0
2021-08-05 12:30:00,384.9,384.9,384.51,384.72,3557.0,371.1549,371.1549,370.7788,370.9813,3557.0
2021-08-05 12:35:00,384.61,384.79,384.4,384.7,2800.0,370.8752,371.0488,370.6727,370.962,2800.0
2021-08-05 12:40:00,384.69,384.79,384.41,384.79,1200.0,370.9524,371.0488,370.6824,371.0488,1200.0
2021-08-05 12:45:00,384.62,384.88,384.35,384.35,4033.0,370.8849,371.1356,370.6245,370.6245,4033.0
2021-08-05 12:50:00,384.41,384.44,384.29,384.34,4701.0,370.6824,370.7113,370.5667,370.6149,4701.0
2021-08-05 12:55:00,384.46,384.72,384.42,384.42,1326.0,370.7306,370.9813,370.692,370.692,1326.0
2021-08-05 13:00:00,384.53,384.54,384.25,384.38,1921.0,370.7981,370.8077,370.5281,370.6535,1921.0
2021-08-05 13:05:00,384.36,384.51,384.36,384.5,1537.0,370.6342,370.7788,370.6342,370.7692,1537.0
2021-08-05 13:10:00,384.63,384.8,384.54,384.74,1941.0,370.8945,371.0585,370.8077,371.0006,1941.0
2021-08-05 13:15:00,384.69,384.96,384.66,384.82,4200.0,370.9524,371.2127,370.9235,371.0777,4200.0
2021-08-05 13:20:00,384.83,384.92,384.68,384.74,700.0,371.0874,371.1742,370.9427,371.0006,700.0
2021-08-05 13:25:00,384.65,384.86,384.64,384.86,1412.0,370.9138,371.1163,370.9042,371.1163,1412.0
2021-08-05 13:30:00,384.9,385.07,384.65,385.07,2537.0,371.1549,371.3188,370.9138,371.3188,2537.0
2021-08-05 13:35:00,385.19,385.72,385.19,385.63,1200.0,371.4345,371.9456,371.4345,371.8588,1200.0
2021-08-05 13:40:00,385.63,385.75,385.39,385.68,1909.0,371.8588,371.9745,371.6274,371.907,1909.0
2021-08-05 13:45:00,385.67,385.95,385.67,385.78,1534.0,371.8974,372.1674,371.8974,372.0035,1534.0
2021-08-05 13:50:00,385.78,385.92,385.65,385.84,4669.0,372.0035,372.1385,371.8781,372.0613,4669.0
2021-08-05 13:55:00,385.77,385.9,385.64,385.88,4009.0,371.9938,372.1192,371.8685,372.0999,4009.0
2021-08-05 14:00:00,385.74,385.97,385.57,385.62,6791.0,371.9649,372.1867,371.801,371.8492,6791.0
2021-08-05 14:05:00,385.48,385.77,385.35,385.47,2516.0,371.7142,371.9938,371.5888,371.7045,2516.0
2021-08-05 14:10:00,385.63,385.81,385.55,385.55,1340.0,371.8588,372.0324,371.7817,371.7817,1340.0
2021-08-05 14:15:00,385.54,385.94,385.32,385.82,2642.0,371.772,372.1577,371.5599,372.042,2642.0
2021-08-05 14:20:00,385.68,385.84,385.52,385.78,3664.0,371.907,372.0613,371.7527,372.0035,3664.0
2021-08-05 14:25:00,385.78,385.78,385.35,385.66,3294.0,372.0035,372.0035,371.5888,371.8877,3294.0
2021-08-05 14:30:00,385.7,385.7,385.26,385.42,3272.0,371.9263,371.9263,371.502,371.6563,3272.0
2021-08-05 14:35:00,385.42,385.58,385.42,385.46,1500.0,371.6563,371.8106,371.6563,371.6949,1500.0
2021-08-05 14:40:00,385.47,385.78,385.47,385.72,2011.0,371.7045,372.0035,371.7045,371.9456,2011.0
2021-08-05 14:45:00,385.68,385.71,385.45,385.45,2171.0,371.907,371.936,371.6852,371.6852,2171.0
2021-08-05 14:50:00,385.38,385.56,385.16,385.16,3308.0,371.6177,371.7913,371.4056,371.4056,3308.0
2021-08-05 14:55:00,385.17,385.42,385.14,385.41,1756.0,371.4152,371.6563,371.3863,371.6467,1756.0
2021-08-05 15:00:00,385.33,385.38,385.23,385.36,1800.0,371.5695,371.6177,371.4731,371.5985,1800.0
2021-08-05 15:05:00,385.23,385.4,385.23,385.4,2600.0,371.4731,371.637,371.4731,371.637,2600.0
2021-08-05 15:10:00,385.44,385.7,385.4,385.56,1939.0,371.6756,371.9263,371.637,371.7913,1939.0
2021-08-05 15:15:00,385.5,385.64,385.47,385.55,1410.0,371.7335,371.8685,371.7045,371.7817,1410.0
2021-08-05 15:20:00,385.59,385.71,385.49,385.61,2251.0,371.8202,371.936,371.7238,371.8395,2251.0
2021-08-05 15:25:00,385.68,385.93,385.56,385.63,2557.0,371.907,372.1481,371.7913,371.8588,2557.0
2021-08-05 15:30:00,385.7,386.22,385.55,386.03,5584.0,371.9263,372.4277,371.7817,372.2445,5584.0
2021-08-05 15:35:00,386.1,386.59,386.04,386.47,4894.0,372.312,372.7845,372.2542,372.6688,4894.0
2021-08-05 15:40:00,386.5,387.09,386.46,386.94,4003.0,372.6978,373.2667,372.6592,373.122,4003.0
2021-08-05 15:45:00,386.97,387.37,386.92,387.2,9534.0,373.151,373.5367,373.1028,373.3728,9534.0
2021-08-05 15:50:00,387.16,387.55,387.16,387.34,16612.0,373.3342,373.7103,373.3342,373.5078,16612.0
2021-08-05 15:55:00,387.42,387.42,386.27,386.83,63179.0,373.5849,373.5849,372.476,373.016,63179.0
2021-08-06 09:30:00,386.76,388.68,386.76,387.93,15079.0,372.9485,374.7999,372.9485,374.0767,15079.0
2021-08-06 09:35:00,388.11,388.81,387.2,388.8,14523.0,374.2503,374.9253,373.3728,374.9156,14523.0
2021-08-06 09:40:00,388.81,388.81,386.0,386.0,9726.0,374.9253,374.9253,372.2156,372.2156,9726.0
2021-08-06 09:45:00,385.83,385.83,383.69,384.69,3222.0,372.0517,372.0517,369.9881,370.9524,3222.0
2021-08-06 09:50:00,384.54,384.54,383.83,384.3,4585.0,370.8077,370.8077,370.1231,370.5763,4585.0
2021-08-06 09:55:00,384.4,384.72,384.24,384.24,2800.0,370.6727,370.9813,370.5185,370.5185,2800.0
2021-08-06 10:00:00,384.21,384.81,383.85,384.81,1800.0,370.4895,371.0681,370.1424,371.0681,1800.0
2021-08-06 10:05:00,384.83,386.3,384.75,385.94,5016.0,371.0874,372.5049,371.0102,372.1577,5016.0
2021-08-06 10:10:00,385.21,385.26,384.2,384.2,1403.0,371.4538,371.502,370.4799,370.4799,1403.0
2021-08-06 10:15:00,384.06,384.07,383.47,383.64,4601.0,370.3449,370.3545,369.776,369.9399,4601.0
2021-08-06 10:20:00,383.38,383.8,383.12,383.28,4566.0,369.6892,370.0942,369.4385,369.5927,4566.0
2021-08-06 10:25:00,383.45,383.47,382.59,382.61,3746.0,369.7567,369.776,368.9274,368.9467,3746.0
2021-08-06 10:30:00,382.78,382.92,382.49,382.49,2275.0,369.1106,369.2456,368.831,368.831,2275.0
2021-08-06 10:35:00,382.44,382.49,381.82,382.01,1022.0,368.7827,368.831,368.1849,368.3681,1022.0
2021-08-06 10:40:00,381.91,382.12,381.59,381.77,4000.0,368.2717,368.4742,367.9631,368.1367,4000.0
2021-08-06 10:45:00,381.88,381.97,381.72,381.76,1602.0,368.2427,368.3295,368.0884,368.127,1602.0
2021-08-06 10:50:00,381.51,381.51,380.99,381.35,3541.0,367.8859,367.8859,367.3845,367.7317,3541.0
2021-08-06 10:55:00,381.4,381.75,380.87,381.75,2003.0,367.7799,368.1174,367.2688,368.1174,2003.0
2021-08-06 11:00:00,381.73,381.87,381.45,381.52,2359.0,368.0981,368.2331,367.8281,367.8956,2359.0
2021-08-06 11:05:00,381.54,382.14,381.53,382.14,900.0,367.9149,368.4934,367.9052,368.4934,900.0
2021-08-06 11:10:00,382.42,382.6,382.17,382.18,600.0,368.7635,368.937,368.5224,368.532,600.0
2021-08-06 11:15:00,381.84,382.13,381.8,382.11,2702.0,368.2042,368.4838,368.1656,368.4645,2702.0
2021-08-06 11:20:00,382.32,382.38,382.12,382.38,1300.0,368.667,368.7249,368.4742,368.7249,1300.0
2021-08-06 11:25:00,382.27,382.65,382.01,382.65,2147.0,368.6188,368.9852,368.3681,368.9852,2147.0
2021-08-06 11:30:00,382.87,382.87,382.39,382.61,1506.0,369.1974,369.1974,368.7345,368.9467,1506.0
2021-08-06 11:35:00,382.25,382.45,382.22,382.45,2006.0,368.5995,368.7924,368.5706,368.7924,2006.0
2021-08-06 11:40:00,382.23,382.36,382.23,382.35,2184.0,368.5802,368.7056,368.5802,368.696,2184.0
2021-08-06 11:45:00,382.23,382.75,382.13,382.75,3415.0,368.5802,369.0817,368.4838,369.0817,3415.0
2021-08-06 11:50:00,382.86,382.99,382.6,382.76,2052.0,369.1877,369.3131,368.937,369.0913,2052.0
2021-08-06 11:55:00,382.88,383.45,382.88,383.17,905.0,369.207,369.7567,369.207,369.4867,905.0
2021-08-06 12:00:00,383.37,383.45,382.85,383.13,3280.0,369.6795,369.7567,369.1781,369.4481,3280.0
2021-08-06 12:05:00,383.1,383.26,383.1,383.26,800.0,369.4192,369.5735,369.4192,369.5735,800.0
2021-08-06 12:10:00,383.27,383.62,383.27,383.56,3607.0,369.5831,369.9206,369.5831,369.8627,3607.0
2021-08-06 12:15:00,383.42,383.55,383.37,383.37,5901.0,369.7277,369.8531,369.6795,369.6795,5901.0
2021-08-06 12:20:00,383.38,383.41,383.16,383.36,1807.0,369.6892,369.7181,369.477,369.6699,1807.0
2021-08-06 12:25:00,383.41,383.56,383.4,383.56,600.0,369.7181,369.8627,369.7085,369.8627,600.0
2021-08-06 12:30:00,383.46,383.71,383.22,383.71,1820.0,369.7663,370.0074,369.5349,370.0074,1820.0
2021-08-06 12:35:00,383.71,383.75,383.6,383.64,876.0,370.0074,370.046,369.9013,369.9399,876.0
2021-08-06 12:40:00,383.65,383.79,383.55,383.55,950.0,369.9495,370.0845,369.8531,369.8531,950.0
2021-08-06 12:45:00,383.61,383.75,383.51,383.52,16048.0,369.911,370.046,369.8145,369.8242,16048.0
2021-08-06 12:50:00,383.6,383.84,383.59,383.84,501.0,369.9013,370.1327,369.8917,370.1327,501.0
2021-08-06 12:55:00,383.87,384.13,383.87,384.1,1200.0,370.1617,370.4124,370.1617,370.3835,1200.0
2021-08-06 13:00:00,384.05,384.05,384.04,384.05,300.0,370.3352,370.3352,370.3256,370.3352,300.0
2021-08-06 13:05:00,384.0,384.29,383.99,384.29,705.0,370.287,370.5667,370.2774,370.5667,705.0
2021-08-06 13:10:00,384.38,384.38,384.15,384.16,1034.0,370.6535,370.6535,370.4317,370.4413,1034.0
2021-08-06 13:15:00,384.35,384.57,384.34,384.57,600.0,370.6245,370.8367,370.6149,370.8367,600.0
2021-08-06 13:20:00,384.66,384.66,384.45,384.57,900.0,370.9235,370.9235,370.721,370.8367,900.0
2021-08-06 13:25:00,384.45,384.87,384.45,384.87,1776.0,370.721,371.126,370.721,371.126,1776.0
2021-08-06 13:30:00,384.81,385.11,384.81,384.92,2186.0,371.0681,371.3574,371.0681,371.1742,2186.0
2021-08-06 13:35:00,384.75,385.04,384.75,385.0,850.0,371.0102,371.2899,371.0102,371.2513,850.0
2021-08-06 13:40:00,384.91,384.91,384.73,384.9,1209.0,371.1645,371.1645,370.991,371.1549,1209.0
2021-08-06 13:45:00,384.81,385.0,384.8,384.95,1400.0,371.0681,371.2513,371.0585,371.2031,1400.0
2021-08-06 13:50:00,385.01,385.01,384.75,384.81,1125.0,371.261,371.261,371.0102,371.0681,1125.0
2021-08-06 13:55:00,384.77,384.86,384.77,384.78,1018.0,371.0295,371.1163,371.0295,371.0392,1018.0
2021-08-06 14:00:00,384.85,385.03,384.77,384.9,2645.0,371.1067,371.2802,371.0295,371.1549,2645.0
2021-08-06 14:05:00,384.85,384.85,384.67,384.81,1420.0,371.1067,371.1067,370.9331,371.0681,1420.0
2021-08-06 14:10:00,384.77,384.78,384.66,384.66,553.0,371.0295,371.0392,370.9235,370.9235,553.0
2021-08-06 14:15:00,384.66,384.81,384.49,384.81,1304.0,370.9235,371.0681,370.7595,371.0681,1304.0
2021-08-06 14:20:00,384.79,384.88,384.71,384.8,1525.0,371.0488,371.1356,370.9717,371.0585,1525.0
2021-08-06 14:25:00,384.89,384.89,384.64,384.64,801.0,371.1452,371.1452,370.9042,370.9042,801.0
2021-08-06 14:30:00,384.54,384.63,384.45,384.55,1626.0,370.8077,370.8945,370.721,370.8174,1626.0
2021-08-06 14:35:00,384.67,384.76,384.53,384.53,3652.0,370.9331,371.0199,370.7981,370.7981,3652.0
2021-08-06 14:40:00,384.45,384.55,384.0,384.1,4567.0,370.721,370.8174,370.287,370.3835,4567.0
2021-08-06 14:45:00,384.04,384.25,383.99,383.99,1200.0,370.3256,370.5281,370.2774,370.2774,1200.0
2021-08-06 14:50:00,383.92,384.22,383.92,384.22,1383.0,370.2099,370.4992,370.2099,370.4992,1383.0
2021-08-06 14:55:00,384.02,384.02,383.55,383.71,4177.0,370.3063,370.3063,369.8531,370.0074,4177.0
2021-08-06 15:00:00,383.79,384.03,383.71,384.03,1500.0,370.0845,370.316,370.0074,370.316,1500.0
2021-08-06 15:05:00,384.13,384.28,384.03,384.28,1223.0,370.4124,370.557,370.316,370.557,1223.0
2021-08-06 15:10:00,384.16,384.22,384.13,384.22,1199.0,370.4413,370.4992,370.4124,370.4992,1199.0
2021-08-06 15:15:00,384.13,384.32,384.08,384.12,2424.0,370.4124,370.5956,370.3642,370.4027,2424.0
2021-08-06 15:20:00,384.19,384.43,384.15,384.15,2594.0,370.4702,370.7017,370.4317,370.4317,2594.0
2021-08-06 15:25:00,384.29,384.44,384.21,384.44,900.0,370.5667,370.7113,370.4895,370.7113,900.0
2021-08-06 15:30:00,384.44,384.87,384.35,384.76,4280.0,370.7113,371.126,370.6245,371.0199,4280.0
2021-08-06 15:35:00,384.73,384.83,384.67,384.75,2833.0,370.991,371.0874,370.9331,371.0102,2833.0
2021-08-06 15:40:00,384.81,385.0,384.62,384.65,4850.0,371.0681,371.2513,370.8849,370.9138,4850.0
2021-08-06 15:45:00,384.64,384.75,384.49,384.69,4754.0,370.9042,371.0102,370.7595,370.9524,4754.0
2021-08-06 15:50:00,384.54,385.23,384.48,384.98,15612.0,370.8077,371.4731,370.7499,371.232,15612.0
2021-08-06 15:55:00,385.02,385.09,384.75,384.9,60382.0,371.2706,371.3381,371.0102,371.1549,60382.0
2021-08-09 09:30:00,385.86,387.53,383.78,383.78,8421.0,372.0806,373.691,370.0749,370.0749,8421.0
2021-08-09 09:35:00,383.29,383.51,383.12,383.12,900.0,369.6024,369.8145,369.4385,369.4385,900.0
2021-08-09 09:40:00,383.56,383.56,382.9,382.9,1313.0,369.8627,369.8627,369.2263,369.2263,1313.0
2021-08-09 09:45:00,383.08,383.08,381.99,382.8,1900.0,369.3999,369.3999,368.3488,369.1299,1900.0
2021-08-09 09:50:00,382.8,383.09,382.63,382.65,2275.0,369.1299,369.4095,368.966,368.9852,2275.0
2021-08-09 09:55:00,382.95,383.12,381.95,382.06,5509.0,369.2745,369.4385,368.3102,368.4163,5509.0
2021-08-09 10:00:00,382.06,382.06,381.51,381.69,2951.0,368.4163,368.4163,367.8859,368.0595,2951.0
2021-08-09 10:05:00,381.53,382.55,381.53,381.99,1600.0,367.9052,368.8888,367.9052,368.3488,1600.0
2021-08-09 10:10:00,381.75,382.61,381.72,382.13,4500.0,368.1174,368.9467,368.0884,368.4838,4500.0
2021-08-09 10:15:00,382.27,382.72,382.21,382.21,3529.0,368.6188,369.0527,368.5609,368.5609,3529.0
2021-08-09 10:20:00,382.3,382.44,381.93,382.35,1700.0,368.6477,368.7827,368.2909,368.696,1700.0
2021-08-09 10:25:00,382.51,382.57,382.34,382.39,2110.0,368.8502,368.9081,368.6863,368.7345,2110.0
2021-08-09 10:30:00,382.36,382.78,382.36,382.59,3786.0,368.7056,369.1106,368.7056,368.9274,3786.0
2021-08-09 10:35:00,382.54,382.78,382.53,382.78,1700.0,368.8792,369.1106,368.8695,369.1106,1700.0
2021-08-09 10:40:00,382.95,383.24,382.95,383.16,1464.0,369.2745,369.5542,369.2745,369.477,1464.0
2021-08-09 10:45:00,383.22,383.23,382.85,382.85,1224.0,369.5349,369.5445,369.1781,369.1781,1224.0
2021-08-09 10:50:00,382.95,383.02,382.65,382.69,4034.0,369.2745,369.342,368.9852,369.0238,4034.0
2021-08-09 10:55:00,382.61,382.61,381.95,382.44,2646.0,368.9467,368.9467,368.3102,368.7827,2646.0
2021-08-09 11:00:00,382.58,382.82,382.48,382.66,1200.0,368.9177,369.1492,368.8213,368.9949,1200.0
2021-08-09 11:05:00,382.53,382.53,382.15,382.32,1845.0,368.8695,368.8695,368.5031,368.667,1845.0
2021-08-09 11:10:00,382.23,382.33,382.0,382.0,1420.0,368.5802,368.6767,368.3584,368.3584,1420.0
2021-08-09 11:15:00,381.88,382.21,381.88,382.12,914.0,368.2427,368.5609,368.2427,368.4742,914.0
2021-08-09 11:20:00,381.91,382.03,381.81,381.81,800.0,368.2717,368.3874,368.1752,368.1752,800.0
2021-08-09 11:25:00,381.98,381.99,381.69,381.88,1206.0,368.3392,368.3488,368.0595,368.2427,1206.0
2021-08-09 11:30:00,381.92,381.92,381.82,381.82,400.0,368.2813,368.2813,368.1849,368.1849,400.0
2021-08-09 11:35:00,382.22,382.6,382.22,382.46,3441.0,368.5706,368.937,368.5706,368.802,3441.0
2021-08-09 11:40:00,382.55,382.79,382.52,382.63,1810.0,368.8888,369.1202,368.8599,368.966,1810.0
2021-08-09 11:45:00,382.66,382.96,382.57,382.96,1473.0,368.9949,369.2842,368.9081,369.2842,1473.0
2021-08-09 11:50:00,382.81,382.81,382.26,382.26,4412.0,369.1395,369.1395,368.6092,368.6092,4412.0
2021-08-09 11:55:00,382.25,382.59,382.25,382.57,1833.0,368.5995,368.9274,368.5995,368.9081,1833.0
2021-08-09 12:00:00,382.42,382.84,382.42,382.84,700.0,368.7635,369.1685,368.7635,369.1685,700.0
2021-08-09 12:05:00,382.93,382.93,382.36,382.36,1243.0,369.2552,369.2552,368.7056,368.7056,1243.0
2021-08-09 12:10:00,382.42,382.48,382.3,382.34,1300.0,368.7635,368.8213,368.6477,368.6863,1300.0
2021-08-09 12:15:00,382.37,382.5,382.37,382.46,1053.0,368.7152,368.8406,368.7152,368.802,1053.0
2021-08-09 12:20:00,382.37,382.59,382.35,382.35,1050.0,368.7152,368.9274,368.696,368.696,1050.0
2021-08-09 12:25:00,382.23,382.39,382.23,382.37,1171.0,368.5802,368.7345,368.5802,368.7152,1171.0
2021-08-09 12:30:00,382.2,382.22,382.15,382.19,1214.0,368.5513,368.5706,368.5031,368.5417,1214.0
2021-08-09 12:35:00,382.29,382.34,382.11,382.11,904.0,368.6381,368.6863,368.4645,368.4645,904.0
2021-08-09 12:40:00,382.22,382.3,382.16,382.23,1556.0,368.5706,368.6477,368.5127,368.5802,1556.0
2021-08-09 12:45:00,382.17,382.26,382.15,382.26,1142.0,368.5224,368.6092,368.5031,368.6092,1142.0
2021-08-09 12:50:00,382.28,382.45,382.24,382.45,1814.0,368.6285,368.7924,368.5899,368.7924,1814.0
2021-08-09 12:55:00,382.38,382.39,382.17,382.31,1325.0,368.7249,368.7345,368.5224,368.6574,1325.0
2021-08-09 13:00:00,382.38,382.38,382.36,382.36,400.0,368.7249,368.7249,368.7056,368.7056,400.0
2021-08-09 13:05:00,382.33,382.38,382.33,382.38,300.0,368.6767,368.7249,368.6767,368.7249,300.0
2021-08-09 13:10:00,382.48,382.5,382.46,382.46,721.0,368.8213,368.8406,368.802,368.802,721.0
2021-08-09 13:15:00,382.52,382.61,382.15,382.15,1918.0,368.8599,368.9467,368.5031,368.5031,1918.0
2021-08-09 13:20:00,382.15,382.26,382.12,382.23,910.0,368.5031,368.6092,368.4742,368.5802,910.0
2021-08-09 13:25:00,382.2,382.34,382.15,382.25,1280.0,368.5513,368.6863,368.5031,368.5995,1280.0
2021-08-09 13:30:00,382.13,382.39,382.07,382.39,1854.0,368.4838,368.7345,368.4259,368.7345,1854.0
2021-08-09 13:35:00,382.51,382.51,382.37,382.37,1411.0,368.8502,368.8502,368.7152,368.7152,1411.0
2021-08-09 13:40:00,382.32,382.35,382.14,382.25,1521.0,368.667,368.696,368.4934,368.5995,1521.0
2021-08-09 13:45:00,382.17,382.3,382.13,382.16,1685.0,368.5224,368.6477,368.4838,368.5127,1685.0
2021-08-09 13:50:00,382.21,382.25,382.04,382.25,1396.0,368.5609,368.5995,368.397,368.5995,1396.0
2021-08-09 13:55:00,382.38,382.5,382.21,382.5,700.0,368.7249,368.8406,368.5609,368.8406,700.0
2021-08-09 14:00:00,382.55,382.55,382.36,382.55,1986.0,368.8888,368.8888,368.7056,368.8888,1986.0
2021-08-09 14:05:00,382.54,382.61,382.48,382.5,1382.0,368.8792,368.9467,368.8213,368.8406,1382.0
2021-08-09 14:10:00,382.45,382.49,382.21,382.21,2330.0,368.7924,368.831,368.5609,368.5609,2330.0
2021-08-09 14:15:00,382.27,382.53,382.27,382.49,1832.0,368.6188,368.8695,368.6188,368.831,1832.0
2021-08-09 14:20:00,382.41,382.67,382.38,382.67,1820.0,368.7538,369.0045,368.7249,369.0045,1820.0
2021-08-09 14:25:00,382.56,382.61,382.48,382.6,3221.0,368.8985,368.9467,368.8213,368.937,3221.0
2021-08-09 14:30:00,382.56,382.72,382.41,382.68,2868.0,368.8985,369.0527,368.7538,369.0142,2868.0
2021-08-09 14:35:00,382.78,382.78,382.62,382.69,2106.0,369.1106,369.1106,368.9563,369.0238,2106.0
2021-08-09 14:40:00,382.61,382.61,382.36,382.55,1700.0,368.9467,368.9467,368.7056,368.8888,1700.0
2021-08-09 14:45:00,382.55,382.61,382.32,382.32,2213.0,368.8888,368.9467,368.667,368.667,2213.0
2021-08-09 14:50:00,382.19,382.5,382.19,382.45,1806.0,368.5417,368.8406,368.5417,368.7924,1806.0
2021-08-09 14:55:00,382.46,382.64,382.34,382.64,1200.0,368.802,368.9756,368.6863,368.9756,1200.0
2021-08-09 15:00:00,382.59,382.61,382.45,382.45,2734.0,368.9274,368.9467,368.7924,368.7924,2734.0
2021-08-09 15:05:00,382.42,382.55,382.29,382.4,2260.0,368.7635,368.8888,368.6381,368.7442,2260.0
2021-08-09 15:10:00,382.43,382.46,382.3,382.43,1368.0,368.7731,368.802,368.6477,368.7731,1368.0
2021-08-09 15:15:00,382.39,382.44,382.31,382.42,1600.0,368.7345,368.7827,368.6574,368.7635,1600.0
2021-08-09 15:20:00,382.28,382.47,382.23,382.43,2019.0,368.6285,368.8117,368.5802,368.7731,2019.0
2021-08-09 15:25:00,382.55,382.64,382.48,382.5,2318.0,368.8888,368.9756,368.8213,368.8406,2318.0
2021-08-09 15:30:00,382.49,382.65,382.42,382.62,4458.0,368.831,368.9852,368.7635,368.9563,4458.0
2021-08-09 15:35:00,382.51,382.9,382.35,382.83,8254.0,368.8502,369.2263,368.696,369.1588,8254.0
2021-08-09 15:40:00,382.82,382.83,382.24,382.43,6775.0,369.1492,369.1588,368.5899,368.7731,6775.0
2021-08-09 15:45:00,382.37,382.37,382.17,382.17,6278.0,368.7152,368.7152,368.5224,368.5224,6278.0
2021-08-09 15:50:00,382.17,382.5,382.17,382.42,12536.0,368.5224,368.8406,368.5224,368.7635,12536.0
2021-08-09 15:55:00,382.36,382.45,382.16,382.34,27196.0,368.7056,368.7924,368.5127,368.6863,27196.0
2021-08-10 09:30:00,383.16,383.98,382.73,382.8,7028.0,369.477,370.2677,369.0624,369.1299,7028.0
2021-08-10 09:35:00,382.8,382.8,382.8,382.8,0.0,369.1299,369.1299,369.1299,369.1299,0.0
2021-08-10 09:40:00,382.9,382.9,382.9,382.9,100.0,369.2263,369.2263,369.2263,369.2263,100.0
2021-08-10 09:45:00,382.06,382.22,381.51,381.68,1828.0,368.4163,368.5706,367.8859,368.0499,1828.0
2021-08-10 09:50:00,381.89,381.97,381.49,381.49,400.0,368.2524,368.3295,367.8667,367.8667,400.0
2021-08-10 09:55:00,381.91,382.7,381.91,382.18,2282.0,368.2717,369.0335,368.2717,368.532,2282.0
2021-08-10 10:00:00,382.66,382.67,382.66,382.66,203.0,368.9949,369.0045,368.9949,368.9949,203.0
2021-08-10 10:05:00,382.47,382.62,382.46,382.62,791.0,368.8117,368.9563,368.802,368.9563,791.0
2021-08-10 10:10:00,382.64,382.86,382.53,382.61,1365.0,368.9756,369.1877,368.8695,368.9467,1365.0
2021-08-10 10:15:00,382.56,382.59,382.56,382.56,427.0,368.8985,368.9274,368.8985,368.8985,427.0
2021-08-10 10:20:00,382.62,382.76,382.47,382.62,1100.0,368.9563,369.0913,368.8117,368.9563,1100.0
2021-08-10 10:25:00,382.6,382.6,382.23,382.23,800.0,368.937,368.937,368.5802,368.5802,800.0
2021-08-10 10:30:00,382.1,382.1,381.2,381.3,7276.0,368.4549,368.4549,367.587,367.6834,7276.0
2021-08-10 10:35:00,381.22,381.35,380.82,380.83,2900.0,367.6063,367.7317,367.2206,367.2302,2900.0
2021-08-10 10:40:00,380.71,381.07,380.56,380.85,2355.0,367.1145,367.4617,366.9699,367.2495,2355.0
2021-08-10 10:45:00,381.02,381.41,381.01,381.3,1100.0,367.4134,367.7895,367.4038,367.6834,1100.0
2021-08-10 10:50:00,381.11,381.31,380.61,380.61,2521.0,367.5002,367.6931,367.0181,367.0181,2521.0
2021-08-10 10:55:00,381.08,381.08,380.02,380.28,2041.0,367.4713,367.4713,366.4492,366.6999,2041.0
2021-08-10 11:00:00,380.35,380.41,380.0,380.32,3303.0,366.7674,366.8252,366.4299,366.7384,3303.0
2021-08-10 11:05:00,380.38,380.58,380.36,380.41,868.0,366.7963,366.9892,366.777,366.8252,868.0
2021-08-10 11:10:00,380.46,380.78,380.46,380.61,800.0,366.8734,367.182,366.8734,367.0181,800.0
2021-08-10 11:15:00,380.8,380.83,380.29,380.35,1300.0,367.2013,367.2302,366.7095,366.7674,1300.0
2021-08-10 11:20:00,380.39,380.88,380.39,380.88,800.0,366.8059,367.2784,366.8059,367.2784,800.0
2021-08-10 11:25:00,380.85,380.97,380.71,380.91,875.0,367.2495,367.3652,367.1145,367.3074,875.0
2021-08-10 11:30:00,381.01,381.23,380.8,381.23,2096.0,367.4038,367.6159,367.2013,367.6159,2096.0
2021-08-10 11:35:00,381.11,381.22,381.04,381.11,1477.0,367.5002,367.6063,367.4327,367.5002,1477.0
2021-08-10 11:40:00,381.22,381.32,381.21,381.32,820.0,367.6063,367.7027,367.5967,367.7027,820.0
2021-08-10 11:45:00,381.72,381.72,381.72,381.72,100.0,368.0884,368.0884,368.0884,368.0884,100.0
2021-08-10 11:50:00,381.77,381.77,381.24,381.25,2494.0,368.1367,368.1367,367.6256,367.6352,2494.0
2021-08-10 11:55:00,381.25,381.28,380.9,381.03,2801.0,367.6352,367.6642,367.2977,367.4231,2801.0
2021-08-10 12:00:00,381.2,381.27,381.09,381.09,1131.0,367.587,367.6545,367.4809,367.4809,1131.0
2021-08-10 12:05:00,381.0,381.31,380.97,380.98,916.0,367.3942,367.6931,367.3652,367.3749,916.0
2021-08-10 12:10:00,380.9,380.9,380.6,380.86,1188.0,367.2977,367.2977,367.0084,367.2592,1188.0
2021-08-10 12:15:00,381.0,381.29,381.0,381.25,700.0,367.3942,367.6738,367.3942,367.6352,700.0
2021-08-10 12:20:00,381.23,381.25,380.97,380.98,1429.0,367.6159,367.6352,367.3652,367.3749,1429.0
2021-08-10 12:25:00,380.9,380.9,380.42,380.42,1075.0,367.2977,367.2977,366.8349,366.8349,1075.0
2021-08-10 12:30:00,380.15,380.23,379.95,379.96,1956.0,366.5745,366.6517,366.3817,366.3913,1956.0
2021-08-10 12:35:00,380.07,380.07,379.89,379.89,300.0,366.4974,366.4974,366.3238,366.3238,300.0
2021-08-10 12:40:00,379.75,379.75,379.6,379.64,1902.0,366.1888,366.1888,366.0442,366.0827,1902.0
2021-08-10 12:45:00,379.54,379.7,379.54,379.61,2484.0,365.9863,366.1406,365.9863,366.0538,2484.0
2021-08-10 12:50:00,379.66,379.71,379.26,379.27,2064.0,366.102,366.1502,365.7163,365.7259,2064.0
2021-08-10 12:55:00,379.26,379.35,379.13,379.26,2912.0,365.7163,365.8031,365.5909,365.7163,2912.0
2021-08-10 13:00:00,379.27,379.27,379.22,379.22,400.0,365.7259,365.7259,365.6777,365.6777,400.0
2021-08-10 13:05:00,379.12,379.34,379.08,379.14,3170.0,365.5813,365.7934,365.5427,365.6006,3170.0
2021-08-10 13:10:00,379.06,379.06,379.04,379.04,200.0,365.5234,365.5234,365.5042,365.5042,200.0
2021-08-10 13:15:00,379.15,379.15,378.73,378.73,3866.0,365.6102,365.6102,365.2052,365.2052,3866.0
2021-08-10 13:20:00,378.77,378.77,378.4,378.49,1592.0,365.2438,365.2438,364.887,364.9738,1592.0
2021-08-10 13:25:00,378.32,378.62,378.21,378.62,2810.0,364.8099,365.0992,364.7038,365.0992,2810.0
2021-08-10 13:30:00,378.5,379.31,378.5,379.27,2434.0,364.9834,365.7645,364.9834,365.7259,2434.0
2021-08-10 13:35:00,379.2,379.28,379.2,379.28,777.0,365.6584,365.7356,365.6584,365.7356,777.0
2021-08-10 13:40:00,379.5,379.7,379.42,379.5,2374.0,365.9477,366.1406,365.8706,365.9477,2374.0
2021-08-10 13:45:00,379.36,379.47,379.09,379.47,2105.0,365.8127,365.9188,365.5524,365.9188,2105.0
2021-08-10 13:50:00,379.55,379.62,379.55,379.55,401.0,365.9959,366.0634,365.9959,365.9959,401.0
2021-08-10 13:55:00,379.6,379.69,379.49,379.56,1700.0,366.0442,366.1309,365.9381,366.0056,1700.0
2021-08-10 14:00:00,379.68,379.85,379.49,379.49,2292.0,366.1213,366.2852,365.9381,365.9381,2292.0
2021-08-10 14:05:00,379.49,379.69,379.49,379.67,1100.0,365.9381,366.1309,365.9381,366.1117,1100.0
2021-08-10 14:10:00,379.75,379.86,379.59,379.86,1253.0,366.1888,366.2949,366.0345,366.2949,1253.0
2021-08-10 14:15:00,379.7,379.72,379.47,379.71,2550.0,366.1406,366.1599,365.9188,366.1502,2550.0
2021-08-10 14:20:00,379.65,379.68,379.48,379.54,2425.0,366.0924,366.1213,365.9284,365.9863,2425.0
2021-08-10 14:25:00,379.55,379.76,379.47,379.76,2485.0,365.9959,366.1984,365.9188,366.1984,2485.0
2021-08-10 14:30:00,379.81,379.86,379.69,379.86,1660.0,366.2467,366.2949,366.1309,366.2949,1660.0
2021-08-10 14:35:00,379.94,380.4,379.94,380.4,3281.0,366.372,366.8156,366.372,366.8156,3281.0
2021-08-10 14:40:00,380.23,380.44,380.08,380.09,1601.0,366.6517,366.8542,366.507,366.5167,1601.0
2021-08-10 14:45:00,379.97,380.06,379.95,379.99,1145.0,366.4009,366.4877,366.3817,366.4202,1145.0
2021-08-10 14:50:00,379.97,380.05,379.93,380.05,1406.0,366.4009,366.4781,366.3624,366.4781,1406.0
2021-08-10 14:55:00,380.04,380.23,379.91,380.23,1241.0,366.4684,366.6517,366.3431,366.6517,1241.0
2021-08-10 15:00:00,379.96,380.0,379.85,380.0,1043.0,366.3913,366.4299,366.2852,366.4299,1043.0
2021-08-10 15:05:00,379.89,379.95,379.89,379.91,479.0,366.3238,366.3817,366.3238,366.3431,479.0
2021-08-10 15:10:00,379.92,380.01,379.68,379.72,2708.0,366.3527,366.4395,366.1213,366.1599,2708.0
2021-08-10 15:15:00,379.78,379.79,379.73,379.75,988.0,366.2177,366.2274,366.1695,366.1888,988.0
2021-08-10 15:20:00,379.78,379.88,379.78,379.88,1122.0,366.2177,366.3142,366.2177,366.3142,1122.0
2021-08-10 15:25:00,379.81,379.82,379.69,379.69,1100.0,366.2467,366.2563,366.1309,366.1309,1100.0
2021-08-10 15:30:00,379.77,379.77,379.54,379.76,2118.0,366.2081,366.2081,365.9863,366.1984,2118.0
2021-08-10 15:35:00,379.81,380.1,379.81,379.99,2437.0,366.2467,366.5263,366.2467,366.4202,2437.0
2021-08-10 15:40:00,380.02,380.02,379.86,379.92,1935.0,366.4492,366.4492,366.2949,366.3527,1935.0
2021-08-10 15:45:00,379.85,380.04,379.82,379.99,3397.0,366.2852,366.4684,366.2563,366.4202,3397.0
2021-08-10 15:50:00,380.09,380.45,379.92,380.39,9473.0,366.5167,366.8638,366.3527,366.8059,9473.0
2021-08-10 15:55:00,380.34,380.52,380.2,380.44,19335.0,366.7577,366.9313,366.6227,366.8542,19335.0
2021-08-11 09:30:00,382.21,382.5,381.55,381.56,7871.0,368.5609,368.8406,367.9245,367.9342,7871.0
2021-08-11 09:35:00,382.12,382.13,381.38,381.38,300.0,368.4742,368.4838,367.7606,367.7606,300.0
2021-08-11 09:40:00,381.15,381.39,381.05,381.19,1263.0,367.5388,367.7702,367.4424,367.5774,1263.0
2021-08-11 09:45:00,381.13,381.13,380.99,381.0,300.0,367.5195,367.5195,367.3845,367.3942,300.0
2021-08-11 09:50:00,381.18,381.18,380.5,380.88,2701.0,367.5677,367.5677,366.912,367.2784,2701.0
2021-08-11 09:55:00,381.14,382.29,381.14,381.4,2445.0,367.5292,368.6381,367.5292,367.7799,2445.0
2021-08-11 10:00:00,381.52,381.61,380.65,380.81,1782.0,367.8956,367.9824,367.0567,367.2109,1782.0
2021-08-11 10:05:00,380.59,380.84,380.41,380.73,2559.0,366.9988,367.2399,366.8252,367.1338,2559.0
2021-08-11 10:10:00,380.79,380.79,380.31,380.31,1990.0,367.1917,367.1917,366.7288,366.7288,1990.0
2021-08-11 10:15:00,380.67,380.82,380.52,380.73,5260.0,367.0759,367.2206,366.9313,367.1338,5260.0
2021-08-11 10:20:00,380.88,380.89,380.56,380.56,1400.0,367.2784,367.2881,366.9699,366.9699,1400.0
2021-08-11 10:25:00,380.62,380.88,380.5,380.88,2701.0,367.0277,367.2784,366.912,367.2784,2701.0
2021-08-11 10:30:00,380.88,381.14,380.54,381.01,3403.0,367.2784,367.5292,366.9506,367.4038,3403.0
2021-08-11 10:35:00,381.12,381.43,380.79,380.79,2413.0,367.5099,367.8088,367.1917,367.1917,2413.0
2021-08-11 10:40:00,380.73,380.93,380.67,380.73,1900.0,367.1338,367.3267,367.0759,367.1338,1900.0
2021-08-11 10:45:00,380.65,380.67,380.52,380.64,3519.0,367.0567,367.0759,366.9313,367.047,3519.0
2021-08-11 10:50:00,380.59,381.05,380.59,380.82,1620.0,366.9988,367.4424,366.9988,367.2206,1620.0
2021-08-11 10:55:00,380.68,380.89,380.59,380.59,2364.0,367.0856,367.2881,366.9988,366.9988,2364.0
2021-08-11 11:00:00,380.54,380.83,380.5,380.83,4100.0,366.9506,367.2302,366.912,367.2302,4100.0
2021-08-11 11:05:00,380.83,380.83,380.56,380.67,2000.0,367.2302,367.2302,366.9699,367.0759,2000.0
2021-08-11 11:10:00,380.63,380.82,380.52,380.8,1688.0,367.0374,367.2206,366.9313,367.2013,1688.0
2021-08-11 11:15:00,380.72,380.92,380.56,380.68,3600.0,367.1242,367.317,366.9699,367.0856,3600.0
2021-08-11 11:20:00,380.57,380.75,380.51,380.63,3100.0,366.9795,367.1531,366.9217,367.0374,3100.0
2021-08-11 11:25:00,380.52,380.76,380.48,380.49,3474.0,366.9313,367.1627,366.8927,366.9024,3474.0
2021-08-11 11:30:00,380.4,380.68,380.4,380.55,1600.0,366.8156,367.0856,366.8156,366.9602,1600.0
2021-08-11 11:35:00,380.52,380.64,380.42,380.5,5283.0,366.9313,367.047,366.8349,366.912,5283.0
2021-08-11 11:40:00,380.59,380.71,380.48,380.48,700.0,366.9988,367.1145,366.8927,366.8927,700.0
2021-08-11 11:45:00,380.57,380.57,380.35,380.54,900.0,366.9795,366.9795,366.7674,366.9506,900.0
2021-08-11 11:50:00,380.67,380.67,380.51,380.51,1200.0,367.0759,367.0759,366.9217,366.9217,1200.0
2021-08-11 11:55:00,380.42,380.42,380.19,380.28,1300.0,366.8349,366.8349,366.6131,366.6999,1300.0
2021-08-11 12:00:00,380.35,380.5,380.29,380.46,900.0,366.7674,366.912,366.7095,366.8734,900.0
2021-08-11 12:05:00,380.52,380.65,380.4,380.4,1200.0,366.9313,367.0567,366.8156,366.8156,1200.0
2021-08-11 12:10:00,380.25,380.25,379.63,379.63,1502.0,366.6709,366.6709,366.0731,366.0731,1502.0
2021-08-11 12:15:00,379.7,379.7,379.52,379.56,1200.0,366.1406,366.1406,365.967,366.0056,1200.0
2021-08-11 12:20:00,379.66,380.11,379.65,380.03,1400.0,366.102,366.5359,366.0924,366.4588,1400.0
2021-08-11 12:25:00,380.13,380.23,379.84,379.99,1700.0,366.5552,366.6517,366.2756,366.4202,1700.0
2021-08-11 12:30:00,379.83,379.83,379.64,379.7,1477.0,366.2659,366.2659,366.0827,366.1406,1477.0
2021-08-11 12:35:00,379.61,379.65,379.38,379.51,600.0,366.0538,366.0924,365.832,365.9574,600.0
2021-08-11 12:40:00,379.75,379.75,379.65,379.65,200.0,366.1888,366.1888,366.0924,366.0924,200.0
2021-08-11 12:45:00,379.74,379.86,379.65,379.82,1812.0,366.1792,366.2949,366.0924,366.2563,1812.0
2021-08-11 12:50:00,379.89,379.89,379.54,379.74,1410.0,366.3238,366.3238,365.9863,366.1792,1410.0
2021-08-11 12:55:00,379.78,379.86,379.54,379.71,700.0,366.2177,366.2949,365.9863,366.1502,700.0
2021-08-11 13:00:00,379.56,379.62,379.39,379.39,1200.0,366.0056,366.0634,365.8417,365.8417,1200.0
2021-08-11 13:05:00,379.15,379.27,379.14,379.27,200.0,365.6102,365.7259,365.6006,365.7259,200.0
2021-08-11 13:10:00,379.2,379.2,379.0,379.08,711.0,365.6584,365.6584,365.4656,365.5427,711.0
2021-08-11 13:15:00,379.12,379.45,379.08,379.45,1907.0,365.5813,365.8995,365.5427,365.8995,1907.0
2021-08-11 13:20:00,379.86,380.02,379.74,379.94,2100.0,366.2949,366.4492,366.1792,366.372,2100.0
2021-08-11 13:25:00,379.94,380.08,379.83,379.92,2010.0,366.372,366.507,366.2659,366.3527,2010.0
2021-08-11 13:30:00,379.93,379.93,379.01,379.13,4000.0,366.3624,366.3624,365.4752,365.5909,4000.0
2021-08-11 13:35:00,379.1,379.32,378.92,379.31,1900.0,365.562,365.7742,365.3884,365.7645,1900.0
2021-08-11 13:40:00,379.19,379.25,379.13,379.13,1200.0,365.6488,365.7067,365.5909,365.5909,1200.0
2021-08-11 13:45:00,379.4,379.67,379.36,379.61,1706.0,365.8513,366.1117,365.8127,366.0538,1706.0
2021-08-11 13:50:00,379.72,380.07,379.68,380.06,1236.0,366.1599,366.4974,366.1213,366.4877,1236.0
2021-08-11 13:55:00,380.16,380.18,379.79,379.81,1400.0,366.5842,366.6034,366.2274,366.2467,1400.0
2021-08-11 14:00:00,379.74,379.83,379.22,379.34,2918.0,366.1792,366.2659,365.6777,365.7934,2918.0
2021-08-11 14:05:00,379.34,379.69,379.32,379.48,1200.0,365.7934,366.1309,365.7742,365.9284,1200.0
2021-08-11 14:10:00,379.32,379.35,379.05,379.17,1001.0,365.7742,365.8031,365.5138,365.6295,1001.0
2021-08-11 14:15:00,379.18,379.18,379.06,379.09,500.0,365.6392,365.6392,365.5234,365.5524,500.0
2021-08-11 14:20:00,378.98,379.02,378.91,378.96,1124.0,365.4463,365.4849,365.3788,365.427,1124.0
2021-08-11 14:25:00,379.07,379.3,379.07,379.18,1700.0,365.5331,365.7549,365.5331,365.6392,1700.0
2021-08-11 14:30:00,379.21,379.55,379.17,379.35,1275.0,365.6681,365.9959,365.6295,365.8031,1275.0
2021-08-11 14:35:00,379.48,379.57,379.41,379.46,11887.0,365.9284,366.0152,365.8609,365.9092,11887.0
2021-08-11 14:40:00,379.39,379.39,379.05,379.12,3039.0,365.8417,365.8417,365.5138,365.5813,3039.0
2021-08-11 14:45:00,379.03,379.15,379.03,379.1,1300.0,365.4945,365.6102,365.4945,365.562,1300.0
2021-08-11 14:50:00,379.06,379.07,378.76,378.92,1674.0,365.5234,365.5331,365.2342,365.3884,1674.0
2021-08-11 14:55:00,378.91,379.04,378.72,378.83,1200.0,365.3788,365.5042,365.1956,365.3017,1200.0
2021-08-11 15:00:00,378.85,379.08,378.85,379.08,1446.0,365.3209,365.5427,365.3209,365.5427,1446.0
2021-08-11 15:05:00,379.15,379.15,378.99,379.08,1500.0,365.6102,365.6102,365.4559,365.5427,1500.0
2021-08-11 15:10:00,379.08,379.08,378.8,378.87,1180.0,365.5427,365.5427,365.2727,365.3402,1180.0
2021-08-11 15:15:00,378.82,378.91,378.8,378.88,2183.0,365.292,365.3788,365.2727,365.3499,2183.0
2021-08-11 15:20:00,378.89,379.15,378.89,378.96,1479.0,365.3595,365.6102,365.3595,365.427,1479.0
2021-08-11 15:25:00,378.91,379.18,378.91,379.14,1596.0,365.3788,365.6392,365.3788,365.6006,1596.0
2021-08-11 15:30:00,379.07,379.74,378.85,379.74,3165.0,365.5331,366.1792,365.3209,366.1792,3165.0
2021-08-11 15:35:00,379.75,379.79,379.52,379.71,2772.0,366.1888,366.2274,365.967,366.1502,2772.0
2021-08-11 15:40:00,379.61,379.7,379.16,379.33,5964.0,366.0538,366.1406,365.6199,365.7838,5964.0
2021-08-11 15:45:00,379.29,379.47,379.04,379.04,6048.0,365.7452,365.9188,365.5042,365.5042,6048.0
2021-08-11 15:50:00,379.05,379.2,378.83,379.14,9115.0,365.5138,365.6584,365.3017,365.6006,9115.0
2021-08-11 15:55:00,379.09,380.12,379.08,380.05,37148.0,365.5524,366.5456,365.5427,366.4781,37148.0
2021-08-12 09:30:00,378.77,380.1,377.33,377.66,6061.0,365.2438,366.5263,363.8552,364.1734,6061.0
2021-08-12 09:35:00,377.94,379.72,377.94,379.25,2932.0,364.4434,366.1599,364.4434,365.7067,2932.0
2021-08-12 09:40:00,378.81,378.81,378.78,378.78,500.0,365.2824,365.2824,365.2534,365.2534,500.0
2021-08-12 09:45:00,378.77,379.38,378.77,379.1,892.0,365.2438,365.832,365.2438,365.562,892.0
2021-08-12 09:50:00,379.06,379.49,379.06,379.49,967.0,365.5234,365.9381,365.5234,365.9381,967.0
2021-08-12 09:55:00,379.41,379.41,378.74,378.88,1200.0,365.8609,365.8609,365.2149,365.3499,1200.0
2021-08-12 10:00:00,378.59,379.08,378.24,378.86,3326.0,365.0702,365.5427,364.7327,365.3306,3326.0
2021-08-12 10:05:00,378.96,379.25,378.79,378.91,1027.0,365.427,365.7067,365.2631,365.3788,1027.0
2021-08-12 10:10:00,379.17,379.28,378.52,378.54,7294.0,365.6295,365.7356,365.0027,365.022,7294.0
2021-08-12 10:15:00,378.56,378.91,378.52,378.75,3619.0,365.0413,365.3788,365.0027,365.2245,3619.0
2021-08-12 10:20:00,378.63,378.74,377.71,378.01,1866.0,365.1088,365.2149,364.2216,364.5109,1866.0
2021-08-12 10:25:00,377.97,377.97,377.58,377.73,3269.0,364.4724,364.4724,364.0963,364.2409,3269.0
2021-08-12 10:30:00,377.83,377.92,377.35,377.53,5340.0,364.3374,364.4241,363.8745,364.0481,5340.0
2021-08-12 10:35:00,377.66,377.79,377.06,377.29,5413.0,364.1734,364.2988,363.5949,363.8166,5413.0
2021-08-12 10:40:00,377.36,377.56,377.19,377.21,1519.0,363.8841,364.077,363.7202,363.7395,1519.0
2021-08-12 10:45:00,377.24,377.47,377.0,377.0,2011.0,363.7684,363.9902,363.537,363.537,2011.0
2021-08-12 10:50:00,376.84,377.37,376.81,377.19,4470.0,363.3827,363.8938,363.3538,363.7202,4470.0
2021-08-12 10:55:00,377.11,377.82,377.1,377.71,1600.0,363.6431,364.3277,363.6334,364.2216,1600.0
2021-08-12 11:00:00,377.92,377.92,377.26,377.32,2620.0,364.4241,364.4241,363.7877,363.8456,2620.0
2021-08-12 11:05:00,377.32,377.33,376.88,377.25,2628.0,363.8456,363.8552,363.4213,363.7781,2628.0
2021-08-12 11:10:00,377.13,377.14,376.82,376.82,1639.0,363.6624,363.672,363.3634,363.3634,1639.0
2021-08-12 11:15:00,376.86,376.86,376.73,376.73,200.0,363.402,363.402,363.2766,363.2766,200.0
2021-08-12 11:20:00,376.6,376.74,376.53,376.6,5014.0,363.1513,363.2863,363.0838,363.1513,5014.0
2021-08-12 11:25:00,376.61,376.88,376.28,376.88,2600.0,363.1609,363.4213,362.8427,363.4213,2600.0
2021-08-12 11:30:00,376.89,377.42,376.69,377.22,5322.0,363.4309,363.942,363.2381,363.7491,5322.0
2021-08-12 11:35:00,376.94,377.07,376.84,376.95,1000.0,363.4791,363.6045,363.3827,363.4888,1000.0
2021-08-12 11:40:00,377.04,377.14,376.76,377.14,2924.0,363.5756,363.672,363.3056,363.672,2924.0
2021-08-12 11:45:00,377.29,377.43,377.12,377.2,1871.0,363.8166,363.9516,363.6527,363.7299,1871.0
2021-08-12 11:50:00,376.88,376.97,376.61,376.97,2963.0,363.4213,363.5081,363.1609,363.5081,2963.0
2021-08-12 11:55:00,377.05,377.05,376.48,376.59,7835.0,363.5852,363.5852,363.0356,363.1416,7835.0
2021-08-12 12:00:00,376.79,377.4,376.79,377.24,1636.0,363.3345,363.9227,363.3345,363.7684,1636.0
2021-08-12 12:05:00,377.3,377.44,377.11,377.44,2200.0,363.8263,363.9613,363.6431,363.9613,2200.0
2021-08-12 12:10:00,377.3,377.45,377.21,377.21,1401.0,363.8263,363.9709,363.7395,363.7395,1401.0
2021-08-12 12:15:00,377.21,377.48,377.07,377.26,1200.0,363.7395,363.9999,363.6045,363.7877,1200.0
2021-08-12 12:20:00,377.14,377.26,377.07,377.22,2192.0,363.672,363.7877,363.6045,363.7491,2192.0
2021-08-12 12:25:00,377.3,377.5,377.2,377.2,1923.0,363.8263,364.0191,363.7299,363.7299,1923.0
2021-08-12 12:30:00,377.28,377.57,377.25,377.49,2121.0,363.807,364.0866,363.7781,364.0095,2121.0
2021-08-12 12:35:00,377.41,377.58,377.34,377.58,1098.0,363.9324,364.0963,363.8649,364.0963,1098.0
2021-08-12 12:40:00,377.57,377.93,377.57,377.93,600.0,364.0866,364.4338,364.0866,364.4338,600.0
2021-08-12 12:45:00,377.7,378.06,377.69,377.9,800.0,364.212,364.5591,364.2024,364.4049,800.0
2021-08-12 12:50:00,377.86,377.94,377.64,377.94,1403.0,364.3663,364.4434,364.1541,364.4434,1403.0
2021-08-12 12:55:00,377.88,377.93,377.45,377.6,1201.0,364.3856,364.4338,363.9709,364.1156,1201.0
2021-08-12 13:00:00,377.78,378.11,377.66,377.91,600.0,364.2891,364.6074,364.1734,364.4145,600.0
2021-08-12 13:05:00,377.93,378.28,377.86,378.23,2200.0,364.4338,364.7713,364.3663,364.7231,2200.0
2021-08-12 13:10:00,378.05,378.17,377.93,378.17,700.0,364.5495,364.6652,364.4338,364.6652,700.0
2021-08-12 13:15:00,378.06,378.24,378.06,378.17,600.0,364.5591,364.7327,364.5591,364.6652,600.0
2021-08-12 13:20:00,378.28,378.5,378.16,378.16,1010.0,364.7713,364.9834,364.6556,364.6556,1010.0
2021-08-12 13:25:00,378.34,378.63,378.27,378.45,800.0,364.8292,365.1088,364.7617,364.9352,800.0
2021-08-12 13:30:00,378.52,379.02,378.44,379.02,1200.0,365.0027,365.4849,364.9256,365.4849,1200.0
2021-08-12 13:35:00,378.91,379.1,378.9,378.98,600.0,365.3788,365.562,365.3692,365.4463,600.0
2021-08-12 13:40:00,379.0,379.19,378.63,378.88,1602.0,365.4656,365.6488,365.1088,365.3499,1602.0
2021-08-12 13:45:00,378.57,378.73,378.45,378.73,1341.0,365.0509,365.2052,364.9352,365.2052,1341.0
2021-08-12 13:50:00,378.54,379.05,378.54,378.78,900.0,365.022,365.5138,365.022,365.2534,900.0
2021-08-12 13:55:00,379.08,379.19,378.8,378.8,2498.0,365.5427,365.6488,365.2727,365.2727,2498.0
2021-08-12 14:00:00,378.92,378.92,378.5,378.58,1000.0,365.3884,365.3884,364.9834,365.0606,1000.0
2021-08-12 14:05:00,378.89,378.89,378.52,378.64,1700.0,365.3595,365.3595,365.0027,365.1184,1700.0
2021-08-12 14:10:00,378.61,378.76,378.6,378.62,700.0,365.0895,365.2342,365.0799,365.0992,700.0
2021-08-12 14:15:00,378.64,379.03,378.53,379.03,1096.0,365.1184,365.4945,365.0124,365.4945,1096.0
2021-08-12 14:20:00,378.88,378.88,378.7,378.7,800.0,365.3499,365.3499,365.1763,365.1763,800.0
2021-08-12 14:25:00,378.68,378.78,378.62,378.66,1420.0,365.157,365.2534,365.0992,365.1377,1420.0
2021-08-12 14:30:00,378.54,378.68,378.54,378.58,1200.0,365.022,365.157,365.022,365.0606,1200.0
2021-08-12 14:35:00,378.6,378.82,378.55,378.8,1071.0,365.0799,365.292,365.0317,365.2727,1071.0
2021-08-12 14:40:00,378.87,379.03,378.69,378.69,1703.0,365.3402,365.4945,365.1667,365.1667,1703.0
2021-08-12 14:45:00,378.61,378.62,378.42,378.59,1521.0,365.0895,365.0992,364.9063,365.0702,1521.0
2021-08-12 14:50:00,378.61,378.66,378.27,378.53,3039.0,365.0895,365.1377,364.7617,365.0124,3039.0
2021-08-12 14:55:00,378.66,378.82,378.55,378.74,3021.0,365.1377,365.292,365.0317,365.2149,3021.0
2021-08-12 15:00:00,378.69,378.76,378.56,378.59,2266.0,365.1667,365.2342,365.0413,365.0702,2266.0
2021-08-12 15:05:00,378.59,378.8,378.51,378.58,4315.0,365.0702,365.2727,364.9931,365.0606,4315.0
2021-08-12 15:10:00,378.54,378.65,378.24,378.65,3032.0,365.022,365.1281,364.7327,365.1281,3032.0
2021-08-12 15:15:00,378.69,378.81,378.5,378.55,3435.0,365.1667,365.2824,364.9834,365.0317,3435.0
2021-08-12 15:20:00,378.58,378.69,378.33,378.42,4209.0,365.0606,365.1667,364.8195,364.9063,4209.0
2021-08-12 15:25:00,378.45,378.47,378.02,378.12,3821.0,364.9352,364.9545,364.5206,364.617,3821.0
2021-08-12 15:30:00,378.07,378.29,378.05,378.12,4449.0,364.5688,364.7809,364.5495,364.617,4449.0
2021-08-12 15:35:00,378.17,378.4,378.04,378.4,1971.0,364.6652,364.887,364.5399,364.887,1971.0
2021-08-12 15:40:00,378.3,378.33,378.02,378.31,4438.0,364.7906,364.8195,364.5206,364.8002,4438.0
2021-08-12 15:45:00,378.24,378.45,378.13,378.38,4801.0,364.7327,364.9352,364.6267,364.8677,4801.0
2021-08-12 15:50:00,378.26,378.6,378.18,378.6,6520.0,364.752,365.0799,364.6749,365.0799,6520.0
2021-08-12 15:55:00,378.63,378.94,378.48,378.94,15734.0,365.1088,365.4077,364.9642,365.4077,15734.0
2021-08-13 09:30:00,380.25,380.33,379.94,379.94,4203.0,366.6709,366.7481,366.372,366.372,4203.0
2021-08-13 09:35:00,380.52,380.52,380.44,380.44,400.0,366.9313,366.9313,366.8542,366.8542,400.0
2021-08-13 09:40:00,380.65,380.74,380.32,380.74,900.0,367.0567,367.1434,366.7384,367.1434,900.0
2021-08-13 09:45:00,380.83,381.49,380.55,381.49,5600.0,367.2302,367.8667,366.9602,367.8667,5600.0
2021-08-13 09:50:00,380.99,381.15,380.99,381.15,400.0,367.3845,367.5388,367.3845,367.5388,400.0
2021-08-13 09:55:00,381.14,381.85,381.14,381.47,1200.0,367.5292,368.2138,367.5292,367.8474,1200.0
2021-08-13 10:00:00,381.3,381.45,381.1,381.24,717.0,367.6834,367.8281,367.4906,367.6256,717.0
2021-08-13 10:05:00,381.42,381.46,380.41,380.41,400.0,367.7992,367.8377,366.8252,366.8252,400.0
2021-08-13 10:10:00,380.43,380.62,380.37,380.62,501.0,366.8445,367.0277,366.7867,367.0277,501.0
2021-08-13 10:15:00,380.87,380.87,380.46,380.68,300.0,367.2688,367.2688,366.8734,367.0856,300.0
2021-08-13 10:20:00,380.73,380.73,380.08,380.08,1100.0,367.1338,367.1338,366.507,366.507,1100.0
2021-08-13 10:25:00,380.07,380.07,379.61,379.79,1396.0,366.4974,366.4974,366.0538,366.2274,1396.0
2021-08-13 10:30:00,380.11,380.11,379.9,379.9,704.0,366.5359,366.5359,366.3334,366.3334,704.0
2021-08-13 10:35:00,379.83,379.96,379.65,379.65,500.0,366.2659,366.3913,366.0924,366.0924,500.0
2021-08-13 10:40:00,380.04,380.04,379.64,379.64,489.0,366.4684,366.4684,366.0827,366.0827,489.0
2021-08-13 10:45:00,379.82,380.04,379.82,380.04,253.0,366.2563,366.4684,366.2563,366.4684,253.0
2021-08-13 10:50:00,379.93,379.96,379.55,379.69,1009.0,366.3624,366.3913,365.9959,366.1309,1009.0
2021-08-13 10:55:00,379.51,379.92,379.51,379.92,400.0,365.9574,366.3527,365.9574,366.3527,400.0
2021-08-13 11:00:00,379.83,380.25,379.7,380.1,1620.0,366.2659,366.6709,366.1406,366.5263,1620.0
2021-08-13 11:05:00,380.12,380.27,379.91,380.08,8549.0,366.5456,366.6902,366.3431,366.507,8549.0
2021-08-13 11:10:00,380.17,380.63,380.17,380.63,1631.0,366.5938,367.0374,366.5938,367.0374,1631.0
2021-08-13 11:15:00,380.7,380.85,380.63,380.74,1800.0,367.1049,367.2495,367.0374,367.1434,1800.0
2021-08-13 11:20:00,380.63,380.87,380.62,380.73,1000.0,367.0374,367.2688,367.0277,367.1338,1000.0
2021-08-13 11:25:00,380.73,380.73,380.26,380.45,1784.0,367.1338,367.1338,366.6806,366.8638,1784.0
2021-08-13 11:30:00,380.54,380.54,380.54,380.54,100.0,366.9506,366.9506,366.9506,366.9506,100.0
2021-08-13 11:35:00,380.2,380.2,380.2,380.2,100.0,366.6227,366.6227,366.6227,366.6227,100.0
2021-08-13 11:40:00,380.37,380.91,380.37,380.91,300.0,366.7867,367.3074,366.7867,367.3074,300.0
2021-08-13 11:45:00,380.52,380.52,380.52,380.52,100.0,366.9313,366.9313,366.9313,366.9313,100.0
2021-08-13 11:50:00,380.45,380.58,380.45,380.52,300.0,366.8638,366.9892,366.8638,366.9313,300.0
2021-08-13 11:55:00,380.59,380.59,380.58,380.58,200.0,366.9988,366.9988,366.9892,366.9892,200.0
2021-08-13 12:00:00,380.86,380.89,380.84,380.84,500.0,367.2592,367.2881,367.2399,367.2399,500.0
2021-08-13 12:05:00,380.88,380.88,380.87,380.88,100.0,367.2784,367.2784,367.2688,367.2784,100.0
2021-08-13 12:10:00,380.77,380.78,380.67,380.78,699.0,367.1724,367.182,367.0759,367.182,699.0
2021-08-13 12:15:00,380.79,380.8,380.54,380.8,1433.0,367.1917,367.2013,366.9506,367.2013,1433.0
2021-08-13 12:20:00,380.74,380.74,380.41,380.43,700.0,367.1434,367.1434,366.8252,366.8445,700.0
2021-08-13 12:25:00,380.08,380.08,379.92,380.06,999.0,366.507,366.507,366.3527,366.4877,999.0
2021-08-13 12:30:00,379.89,380.01,379.81,380.01,497.0,366.3238,366.4395,366.2467,366.4395,497.0
2021-08-13 12:35:00,380.02,380.03,379.85,379.96,700.0,366.4492,366.4588,366.2852,366.3913,700.0
2021-08-13 12:40:00,379.98,380.12,379.97,380.12,200.0,366.4106,366.5456,366.4009,366.5456,200.0
2021-08-13 12:45:00,380.06,380.29,380.06,380.13,700.0,366.4877,366.7095,366.4877,366.5552,700.0
2021-08-13 12:50:00,380.1,380.25,380.1,380.25,604.0,366.5263,366.6709,366.5263,366.6709,604.0
2021-08-13 12:55:00,380.42,380.58,380.42,380.58,200.0,366.8349,366.9892,366.8349,366.9892,200.0
2021-08-13 13:00:00,380.46,380.52,380.12,380.17,3405.0,366.8734,366.9313,366.5456,366.5938,3405.0
2021-08-13 13:05:00,380.08,380.36,380.07,380.36,915.0,366.507,366.777,366.4974,366.777,915.0
2021-08-13 13:10:00,380.25,380.25,379.75,379.97,2198.0,366.6709,366.6709,366.1888,366.4009,2198.0
2021-08-13 13:15:00,380.09,380.09,379.97,380.08,300.0,366.5167,366.5167,366.4009,366.507,300.0
2021-08-13 13:20:00,380.11,380.15,380.07,380.07,602.0,366.5359,366.5745,366.4974,366.4974,602.0
2021-08-13 13:25:00,380.08,380.16,380.07,380.07,300.0,366.507,366.5842,366.4974,366.4974,300.0
2021-08-13 13:30:00,380.13,380.13,379.76,379.96,2009.0,366.5552,366.5552,366.1984,366.3913,2009.0
2021-08-13 13:35:00,380.13,380.21,380.13,380.21,200.0,366.5552,366.6324,366.5552,366.6324,200.0
2021-08-13 13:40:00,380.28,380.62,380.26,380.62,893.0,366.6999,367.0277,366.6806,367.0277,893.0
2021-08-13 13:45:00,380.81,380.81,380.68,380.68,200.0,367.2109,367.2109,367.0856,367.0856,200.0
2021-08-13 13:50:00,380.85,380.85,380.59,380.59,300.0,367.2495,367.2495,366.9988,366.9988,300.0
2021-08-13 13:55:00,380.74,380.9,380.63,380.9,300.0,367.1434,367.2977,367.0374,367.2977,300.0
2021-08-13 14:00:00,380.71,380.81,380.71,380.79,599.0,367.1145,367.2109,367.1145,367.1917,599.0
2021-08-13 14:05:00,380.7,380.7,380.44,380.44,200.0,367.1049,367.1049,366.8542,366.8542,200.0
2021-08-13 14:10:00,380.5,380.5,380.39,380.39,600.0,366.912,366.912,366.8059,366.8059,600.0
2021-08-13 14:15:00,380.47,380.77,380.46,380.76,1057.0,366.8831,367.1724,366.8734,367.1627,1057.0
2021-08-13 14:20:00,380.74,380.84,380.59,380.84,1064.0,367.1434,367.2399,366.9988,367.2399,1064.0
2021-08-13 14:25:00,380.84,380.84,380.73,380.73,717.0,367.2399,367.2399,367.1338,367.1338,717.0
2021-08-13 14:30:00,380.59,380.59,380.31,380.46,1229.0,366.9988,366.9988,366.7288,366.8734,1229.0
2021-08-13 14:35:00,380.36,380.36,380.2,380.2,400.0,366.777,366.777,366.6227,366.6227,400.0
2021-08-13 14:40:00,380.1,380.25,379.95,379.95,2031.0,366.5263,366.6709,366.3817,366.3817,2031.0
2021-08-13 14:45:00,380.17,380.48,380.17,380.48,500.0,366.5938,366.8927,366.5938,366.8927,500.0
2021-08-13 14:50:00,380.17,380.17,380.01,380.03,400.0,366.5938,366.5938,366.4395,366.4588,400.0
2021-08-13 14:55:00,380.39,380.59,380.09,380.09,500.0,366.8059,366.9988,366.5167,366.5167,500.0
2021-08-13 15:00:00,380.16,380.32,379.95,380.03,1000.0,366.5842,366.7384,366.3817,366.4588,1000.0
2021-08-13 15:05:00,380.23,380.29,380.13,380.13,800.0,366.6517,366.7095,366.5552,366.5552,800.0
2021-08-13 15:10:00,380.27,380.46,380.07,380.37,1141.0,366.6902,366.8734,366.4974,366.7867,1141.0
2021-08-13 15:15:00,380.42,380.42,380.31,380.31,1483.0,366.8349,366.8349,366.7288,366.7288,1483.0
2021-08-13 15:20:00,380.29,380.31,380.18,380.28,700.0,366.7095,366.7288,366.6034,366.6999,700.0
2021-08-13 15:25:00,380.18,380.3,380.08,380.19,2000.0,366.6034,366.7192,366.507,366.6131,2000.0
2021-08-13 15:30:00,380.09,380.19,380.06,380.06,1615.0,366.5167,366.6131,366.4877,366.4877,1615.0
2021-08-13 15:35:00,380.31,380.47,380.09,380.19,1600.0,366.7288,366.8831,366.5167,366.6131,1600.0
2021-08-13 15:40:00,380.19,380.44,380.19,380.23,822.0,366.6131,366.8542,366.6131,366.6517,822.0
2021-08-13 15:45:00,380.3,380.4,380.07,380.28,2687.0,366.7192,366.8156,366.4974,366.6999,2687.0
2021-08-13 15:50:00,380.47,380.47,379.99,380.05,5246.0,366.8831,366.8831,366.4202,366.4781,5246.0
2021-08-13 15:55:00,380.09,380.83,379.99,380.72,13349.0,366.5167,367.2302,366.4202,367.1242,13349.0
2021-08-16 09:30:00,379.69,381.31,378.67,378.67,15203.0,366.1309,367.6931,365.1474,365.1474,15203.0
2021-08-16 09:35:00,378.17,379.16,378.06,378.71,2352.0,364.6652,365.6199,364.5591,365.1859,2352.0
2021-08-16 09:40:00,378.81,379.01,378.47,378.94,1400.0,365.2824,365.4752,364.9545,365.4077,1400.0
2021-08-16 09:45:00,378.83,379.0,378.19,378.19,1900.0,365.3017,365.4656,364.6845,364.6845,1900.0
2021-08-16 09:50:00,378.01,378.19,377.8,378.08,2030.0,364.5109,364.6845,364.3084,364.5784,2030.0
2021-08-16 09:55:00,378.17,379.18,378.17,379.18,1000.0,364.6652,365.6392,364.6652,365.6392,1000.0
2021-08-16 10:00:00,379.08,379.08,378.49,378.76,4060.0,365.5427,365.5427,364.9738,365.2342,4060.0
2021-08-16 10:05:00,378.5,379.05,378.5,379.05,1700.0,364.9834,365.5138,364.9834,365.5138,1700.0
2021-08-16 10:10:00,379.14,379.19,378.67,379.1,1602.0,365.6006,365.6488,365.1474,365.562,1602.0
2021-08-16 10:15:00,379.06,379.3,378.64,379.24,1367.0,365.5234,365.7549,365.1184,365.697,1367.0
2021-08-16 10:20:00,378.94,379.87,378.94,379.65,1000.0,365.4077,366.3045,365.4077,366.0924,1000.0
2021-08-16 10:25:00,380.17,381.03,380.17,381.03,860.0,366.5938,367.4231,366.5938,367.4231,860.0
2021-08-16 10:30:00,380.71,381.21,380.53,380.69,2400.0,367.1145,367.5967,366.9409,367.0952,2400.0
2021-08-16 10:35:00,380.63,380.63,379.94,380.28,1100.0,367.0374,367.0374,366.372,366.6999,1100.0
2021-08-16 10:40:00,380.41,380.54,380.17,380.44,2141.0,366.8252,366.9506,366.5938,366.8542,2141.0
2021-08-16 10:45:00,380.35,380.35,379.42,380.11,1165.0,366.7674,366.7674,365.8706,366.5359,1165.0
2021-08-16 10:50:00,380.23,380.23,379.49,379.5,918.0,366.6517,366.6517,365.9381,365.9477,918.0
2021-08-16 10:55:00,379.3,379.79,379.28,379.79,1560.0,365.7549,366.2274,365.7356,366.2274,1560.0
2021-08-16 11:00:00,380.09,380.57,380.09,380.13,1100.0,366.5167,366.9795,366.5167,366.5552,1100.0
2021-08-16 11:05:00,379.82,380.2,379.81,380.2,500.0,366.2563,366.6227,366.2467,366.6227,500.0
2021-08-16 11:10:00,380.66,381.34,380.66,381.34,2624.0,367.0663,367.722,367.0663,367.722,2624.0
2021-08-16 11:15:00,381.24,381.44,381.06,381.33,1100.0,367.6256,367.8184,367.452,367.7124,1100.0
2021-08-16 11:20:00,381.53,381.67,381.22,381.29,1100.0,367.9052,368.0402,367.6063,367.6738,1100.0
2021-08-16 11:25:00,381.5,381.69,381.41,381.69,400.0,367.8763,368.0595,367.7895,368.0595,400.0
2021-08-16 11:30:00,381.82,382.24,381.73,382.08,2204.0,368.1849,368.5899,368.0981,368.4356,2204.0
2021-08-16 11:35:00,382.2,382.33,381.86,381.86,1001.0,368.5513,368.6767,368.2234,368.2234,1001.0
2021-08-16 11:40:00,382.35,382.35,381.77,381.86,800.0,368.696,368.696,368.1367,368.2234,800.0
2021-08-16 11:45:00,381.86,381.86,381.86,381.86,0.0,368.2234,368.2234,368.2234,368.2234,0.0
2021-08-16 11:50:00,381.84,381.85,381.55,381.59,1878.0,368.2042,368.2138,367.9245,367.9631,1878.0
2021-08-16 11:55:00,381.74,381.95,381.55,381.69,1901.0,368.1077,368.3102,367.9245,368.0595,1901.0
2021-08-16 12:00:00,381.75,382.07,381.75,382.01,1100.0,368.1174,368.4259,368.1174,368.3681,1100.0
2021-08-16 12:05:00,382.17,382.17,382.11,382.12,200.0,368.5224,368.5224,368.4645,368.4742,200.0
2021-08-16 12:10:00,382.12,382.12,382.12,382.12,0.0,368.4742,368.4742,368.4742,368.4742,0.0
2021-08-16 12:15:00,382.0,382.04,381.87,381.88,957.0,368.3584,368.397,368.2331,368.2427,957.0
2021-08-16 12:20:00,381.98,382.14,381.97,382.14,200.0,368.3392,368.4934,368.3295,368.4934,200.0
2021-08-16 12:25:00,382.2,382.2,382.02,382.03,1042.0,368.5513,368.5513,368.3777,368.3874,1042.0
2021-08-16 12:30:00,381.98,381.98,381.78,381.79,700.0,368.3392,368.3392,368.1463,368.1559,700.0
2021-08-16 12:35:00,381.86,382.16,381.86,382.01,700.0,368.2234,368.5127,368.2234,368.3681,700.0
2021-08-16 12:40:00,382.15,382.52,382.15,382.52,1200.0,368.5031,368.8599,368.5031,368.8599,1200.0
2021-08-16 12:45:00,382.67,382.78,382.44,382.65,2165.0,369.0045,369.1106,368.7827,368.9852,2165.0
2021-08-16 12:50:00,382.75,382.93,382.75,382.79,600.0,369.0817,369.2552,369.0817,369.1202,600.0
2021-08-16 12:55:00,382.57,382.57,382.57,382.57,100.0,368.9081,368.9081,368.9081,368.9081,100.0
2021-08-16 13:00:00,382.55,382.8,382.54,382.75,800.0,368.8888,369.1299,368.8792,369.0817,800.0
2021-08-16 13:05:00,382.78,382.78,382.78,382.78,100.0,369.1106,369.1106,369.1106,369.1106,100.0
2021-08-16 13:10:00,382.73,382.73,382.39,382.39,500.0,369.0624,369.0624,368.7345,368.7345,500.0
2021-08-16 13:15:00,382.46,382.46,382.25,382.43,1000.0,368.802,368.802,368.5995,368.7731,1000.0
2021-08-16 13:20:00,382.42,382.44,382.42,382.44,400.0,368.7635,368.7827,368.7635,368.7827,400.0
2021-08-16 13:25:00,382.43,382.64,382.22,382.51,800.0,368.7731,368.9756,368.5706,368.8502,800.0
2021-08-16 13:30:00,382.39,382.49,382.24,382.45,4209.0,368.7345,368.831,368.5899,368.7924,4209.0
2021-08-16 13:35:00,382.43,382.48,382.43,382.48,200.0,368.7731,368.8213,368.7731,368.8213,200.0
2021-08-16 13:40:00,382.62,382.62,382.25,382.25,300.0,368.9563,368.9563,368.5995,368.5995,300.0
2021-08-16 13:45:00,382.45,382.45,381.94,381.94,716.0,368.7924,368.7924,368.3006,368.3006,716.0
2021-08-16 13:50:00,382.1,382.25,382.06,382.17,1002.0,368.4549,368.5995,368.4163,368.5224,1002.0
2021-08-16 13:55:00,382.28,382.45,382.26,382.44,1000.0,368.6285,368.7924,368.6092,368.7827,1000.0
2021-08-16 14:00:00,382.53,382.65,382.53,382.65,200.0,368.8695,368.9852,368.8695,368.9852,200.0
2021-08-16 14:05:00,382.38,382.5,382.17,382.33,700.0,368.7249,368.8406,368.5224,368.6767,700.0
2021-08-16 14:10:00,382.42,382.46,382.41,382.46,224.0,368.7635,368.802,368.7538,368.802,224.0
2021-08-16 14:15:00,382.17,382.42,382.16,382.42,500.0,368.5224,368.7635,368.5127,368.7635,500.0
2021-08-16 14:20:00,382.52,382.52,382.47,382.47,300.0,368.8599,368.8599,368.8117,368.8117,300.0
2021-08-16 14:25:00,382.58,382.58,382.49,382.49,400.0,368.9177,368.9177,368.831,368.831,400.0
2021-08-16 14:30:00,382.57,382.69,382.55,382.69,600.0,368.9081,369.0238,368.8888,369.0238,600.0
2021-08-16 14:35:00,382.52,382.65,382.51,382.65,901.0,368.8599,368.9852,368.8502,368.9852,901.0
2021-08-16 14:40:00,382.52,382.64,382.52,382.64,300.0,368.8599,368.9756,368.8599,368.9756,300.0
2021-08-16 14:45:00,382.84,382.96,382.77,382.96,700.0,369.1685,369.2842,369.101,369.2842,700.0
2021-08-16 14:50:00,382.93,382.98,382.74,382.95,900.0,369.2552,369.3035,369.072,369.2745,900.0
2021-08-16 14:55:00,383.04,383.17,382.71,382.71,1388.0,369.3613,369.4867,369.0431,369.0431,1388.0
2021-08-16 15:00:00,382.82,382.93,382.82,382.93,1400.0,369.1492,369.2552,369.1492,369.2552,1400.0
2021-08-16 15:05:00,382.89,383.22,382.89,383.17,900.0,369.2167,369.5349,369.2167,369.4867,900.0
2021-08-16 15:10:00,383.23,383.49,383.23,383.34,1432.0,369.5445,369.7952,369.5445,369.6506,1432.0
2021-08-16 15:15:00,383.37,383.45,383.18,383.45,600.0,369.6795,369.7567,369.4963,369.7567,600.0
2021-08-16 15:20:00,383.51,383.59,383.4,383.5,1214.0,369.8145,369.8917,369.7085,369.8049,1214.0
2021-08-16 15:25:00,383.6,383.66,383.44,383.58,1000.0,369.9013,369.9592,369.747,369.882,1000.0
2021-08-16 15:30:00,383.47,383.64,383.32,383.63,3661.0,369.776,369.9399,369.6313,369.9302,3661.0
2021-08-16 15:35:00,383.57,383.61,383.08,383.19,5065.0,369.8724,369.911,369.3999,369.506,5065.0
2021-08-16 15:40:00,383.05,383.1,382.56,383.0,8358.0,369.371,369.4192,368.8985,369.3227,8358.0
2021-08-16 15:45:00,383.1,383.54,382.99,383.34,3152.0,369.4192,369.8435,369.3131,369.6506,3152.0
2021-08-16 15:50:00,384.05,384.35,383.57,384.02,9996.0,370.3352,370.6245,369.8724,370.3063,9996.0
2021-08-16 15:55:00,384.14,384.54,383.94,384.51,36402.0,370.422,370.8077,370.2292,370.7788,36402.0
2021-08-17 09:30:00,382.42,383.88,381.84,381.9,4770.0,368.7635,370.1713,368.2042,368.262,4770.0
2021-08-17 09:35:00,382.19,382.53,381.23,381.45,3105.0,368.5417,368.8695,367.6159,367.8281,3105.0
2021-08-17 09:40:00,381.54,382.11,381.54,381.88,500.0,367.9149,368.4645,367.9149,368.2427,500.0
2021-08-17 09:45:00,381.65,382.19,380.82,382.18,1014.0,368.0209,368.5417,367.2206,368.532,1014.0
2021-08-17 09:50:00,382.26,382.26,381.47,381.76,1400.0,368.6092,368.6092,367.8474,368.127,1400.0
2021-08-17 09:55:00,381.47,381.53,380.98,381.44,4183.0,367.8474,367.9052,367.3749,367.8184,4183.0
2021-08-17 10:00:00,381.11,381.11,380.58,380.93,2200.0,367.5002,367.5002,366.9892,367.3267,2200.0
2021-08-17 10:05:00,380.59,380.83,380.39,380.83,900.0,366.9988,367.2302,366.8059,367.2302,900.0
2021-08-17 10:10:00,380.91,381.88,380.62,381.88,2502.0,367.3074,368.2427,367.0277,368.2427,2502.0
2021-08-17 10:15:00,381.87,381.87,381.16,381.77,800.0,368.2331,368.2331,367.5484,368.1367,800.0
2021-08-17 10:20:00,381.91,381.91,380.91,381.46,1902.0,368.2717,368.2717,367.3074,367.8377,1902.0
2021-08-17 10:25:00,381.38,381.69,381.36,381.36,705.0,367.7606,368.0595,367.7413,367.7413,705.0
2021-08-17 10:30:00,381.54,381.69,381.25,381.5,1447.0,367.9149,368.0595,367.6352,367.8763,1447.0
2021-08-17 10:35:00,381.21,381.43,380.52,380.52,4003.0,367.5967,367.8088,366.9313,366.9313,4003.0
2021-08-17 10:40:00,380.22,381.16,380.16,381.02,2800.0,366.642,367.5484,366.5842,367.4134,2800.0
2021-08-17 10:45:00,380.89,382.48,380.72,381.84,4103.0,367.2881,368.8213,367.1242,368.2042,4103.0
2021-08-17 10:50:00,382.01,382.09,381.48,381.52,1598.0,368.3681,368.4452,367.857,367.8956,1598.0
2021-08-17 10:55:00,381.49,381.58,381.03,381.04,6451.0,367.8667,367.9534,367.4231,367.4327,6451.0
2021-08-17 11:00:00,381.16,381.73,381.08,381.44,8956.0,367.5484,368.0981,367.4713,367.8184,8956.0
2021-08-17 11:05:00,381.15,381.29,380.84,380.9,1500.0,367.5388,367.6738,367.2399,367.2977,1500.0
2021-08-17 11:10:00,380.78,381.31,380.78,381.17,1594.0,367.182,367.6931,367.182,367.5581,1594.0
2021-08-17 11:15:00,381.36,381.87,381.19,381.87,1200.0,367.7413,368.2331,367.5774,368.2331,1200.0
2021-08-17 11:20:00,381.76,382.0,381.68,382.0,1730.0,368.127,368.3584,368.0499,368.3584,1730.0
2021-08-17 11:25:00,381.97,382.52,381.97,382.52,3000.0,368.3295,368.8599,368.3295,368.8599,3000.0
2021-08-17 11:30:00,382.4,382.69,382.35,382.63,2182.0,368.7442,369.0238,368.696,368.966,2182.0
2021-08-17 11:35:00,382.63,382.68,382.35,382.47,800.0,368.966,369.0142,368.696,368.8117,800.0
2021-08-17 11:40:00,382.47,382.67,382.31,382.67,1794.0,368.8117,369.0045,368.6574,369.0045,1794.0
2021-08-17 11:45:00,382.65,382.65,382.2,382.38,1000.0,368.9852,368.9852,368.5513,368.7249,1000.0
2021-08-17 11:50:00,382.34,382.55,382.25,382.48,1908.0,368.6863,368.8888,368.5995,368.8213,1908.0
2021-08-17 11:55:00,382.29,382.36,381.92,382.18,1500.0,368.6381,368.7056,368.2813,368.532,1500.0
2021-08-17 12:00:00,382.05,382.09,381.76,381.83,407.0,368.4067,368.4452,368.127,368.1945,407.0
2021-08-17 12:05:00,381.76,381.99,381.57,381.64,7275.0,368.127,368.3488,367.9438,368.0113,7275.0
2021-08-17 12:10:00,381.72,382.4,381.72,382.4,1204.0,368.0884,368.7442,368.0884,368.7442,1204.0
2021-08-17 12:15:00,382.24,382.24,381.87,382.04,1216.0,368.5899,368.5899,368.2331,368.397,1216.0
2021-08-17 12:20:00,382.26,382.43,382.26,382.37,800.0,368.6092,368.7731,368.6092,368.7152,800.0
2021-08-17 12:25:00,382.17,382.63,382.16,382.63,500.0,368.5224,368.966,368.5127,368.966,500.0
2021-08-17 12:30:00,382.64,382.64,382.22,382.29,2487.0,368.9756,368.9756,368.5706,368.6381,2487.0
2021-08-17 12:35:00,382.27,382.27,381.66,381.88,2752.0,368.6188,368.6188,368.0306,368.2427,2752.0
2021-08-17 12:40:00,381.74,381.88,381.59,381.88,1201.0,368.1077,368.2427,367.9631,368.2427,1201.0
2021-08-17 12:45:00,382.05,382.05,381.76,381.82,1527.0,368.4067,368.4067,368.127,368.1849,1527.0
2021-08-17 12:50:00,381.8,381.89,381.7,381.77,1672.0,368.1656,368.2524,368.0692,368.1367,1672.0
2021-08-17 12:55:00,381.65,381.73,380.85,380.92,2807.0,368.0209,368.0981,367.2495,367.317,2807.0
2021-08-17 13:00:00,380.87,381.43,380.87,380.94,3637.0,367.2688,367.8088,367.2688,367.3363,3637.0
2021-08-17 13:05:00,380.6,381.02,380.6,381.0,3884.0,367.0084,367.4134,367.0084,367.3942,3884.0
2021-08-17 13:10:00,380.96,381.61,380.96,381.49,4204.0,367.3556,367.9824,367.3556,367.8667,4204.0
2021-08-17 13:15:00,381.42,381.52,381.12,381.2,1082.0,367.7992,367.8956,367.5099,367.587,1082.0
2021-08-17 13:20:00,381.17,381.83,381.01,381.5,3425.0,367.5581,368.1945,367.4038,367.8763,3425.0
2021-08-17 13:25:00,381.58,381.84,381.45,381.68,3357.0,367.9534,368.2042,367.8281,368.0499,3357.0
2021-08-17 13:30:00,381.82,381.88,381.64,381.66,2535.0,368.1849,368.2427,368.0113,368.0306,2535.0
2021-08-17 13:35:00,381.53,381.64,381.0,381.1,4198.0,367.9052,368.0113,367.3942,367.4906,4198.0
2021-08-17 13:40:00,380.97,381.43,380.92,381.31,3227.0,367.3652,367.8088,367.317,367.6931,3227.0
2021-08-17 13:45:00,381.15,381.51,381.05,381.51,1910.0,367.5388,367.8859,367.4424,367.8859,1910.0
2021-08-17 13:50:00,381.35,381.58,381.05,381.07,7594.0,367.7317,367.9534,367.4424,367.4617,7594.0
2021-08-17 13:55:00,381.17,381.5,381.17,381.41,1921.0,367.5581,367.8763,367.5581,367.7895,1921.0
2021-08-17 14:00:00,381.37,381.91,381.37,381.91,2766.0,367.7509,368.2717,367.7509,368.2717,2766.0
2021-08-17 14:05:00,381.86,382.17,381.86,382.06,1702.0,368.2234,368.5224,368.2234,368.4163,1702.0
2021-08-17 14:10:00,381.99,382.05,381.81,382.05,1585.0,368.3488,368.4067,368.1752,368.4067,1585.0
2021-08-17 14:15:00,382.05,382.11,382.04,382.04,600.0,368.4067,368.4645,368.397,368.397,600.0
2021-08-17 14:20:00,382.06,382.13,381.97,382.06,1998.0,368.4163,368.4838,368.3295,368.4163,1998.0
2021-08-17 14:25:00,382.2,382.2,381.55,381.55,1945.0,368.5513,368.5513,367.9245,367.9245,1945.0
2021-08-17 14:30:00,381.51,381.67,381.39,381.58,2200.0,367.8859,368.0402,367.7702,367.9534,2200.0
2021-08-17 14:35:00,381.18,381.32,381.17,381.32,900.0,367.5677,367.7027,367.5581,367.7027,900.0
2021-08-17 14:40:00,381.24,381.3,381.24,381.3,600.0,367.6256,367.6834,367.6256,367.6834,600.0
2021-08-17 14:45:00,381.39,381.68,381.1,381.58,2173.0,367.7702,368.0499,367.4906,367.9534,2173.0
2021-08-17 14:50:00,381.57,381.57,381.21,381.32,936.0,367.9438,367.9438,367.5967,367.7027,936.0
2021-08-17 14:55:00,381.36,381.77,381.36,381.71,2202.0,367.7413,368.1367,367.7413,368.0788,2202.0
2021-08-17 15:00:00,381.74,381.94,381.6,381.7,4000.0,368.1077,368.3006,367.9727,368.0692,4000.0
2021-08-17 15:05:00,381.67,382.44,381.65,382.31,3700.0,368.0402,368.7827,368.0209,368.6574,3700.0
2021-08-17 15:10:00,382.37,382.47,382.13,382.31,2951.0,368.7152,368.8117,368.4838,368.6574,2951.0
2021-08-17 15:15:00,382.25,382.25,382.07,382.17,1300.0,368.5995,368.5995,368.4259,368.5224,1300.0
2021-08-17 15:20:00,382.13,382.19,382.05,382.06,1692.0,368.4838,368.5417,368.4067,368.4163,1692.0
2021-08-17 15:25:00,382.03,382.19,381.84,381.85,5591.0,368.3874,368.5417,368.2042,368.2138,5591.0
2021-08-17 15:30:00,381.93,382.19,381.74,381.91,2800.0,368.2909,368.5417,368.1077,368.2717,2800.0
2021-08-17 15:35:00,381.92,382.06,381.4,381.6,3908.0,368.2813,368.4163,367.7799,367.9727,3908.0
2021-08-17 15:40:00,381.43,381.64,381.33,381.54,4601.0,367.8088,368.0113,367.7124,367.9149,4601.0
2021-08-17 15:45:00,381.61,381.8,381.45,381.67,4648.0,367.9824,368.1656,367.8281,368.0402,4648.0
2021-08-17 15:50:00,381.71,382.44,381.71,382.21,7418.0,368.0788,368.7827,368.0788,368.5609,7418.0
2021-08-17 15:55:00,382.19,382.34,381.79,382.11,24309.0,368.5417,368.6863,368.1559,368.4645,24309.0
2021-08-18 09:30:00,382.46,382.93,381.25,381.29,8077.0,368.802,369.2552,367.6352,367.6738,8077.0
2021-08-18 09:35:00,380.57,382.13,380.57,381.65,1800.0,366.9795,368.4838,366.9795,368.0209,1800.0
2021-08-18 09:40:00,381.11,382.39,381.11,382.39,1785.0,367.5002,368.7345,367.5002,368.7345,1785.0
2021-08-18 09:45:00,382.42,382.69,381.94,381.94,1621.0,368.7635,369.0238,368.3006,368.3006,1621.0
2021-08-18 09:50:00,382.61,382.61,381.58,382.0,2700.0,368.9467,368.9467,367.9534,368.3584,2700.0
2021-08-18 09:55:00,382.31,382.86,382.31,382.46,1400.0,368.6574,369.1877,368.6574,368.802,1400.0
2021-08-18 10:00:00,382.62,382.67,382.11,382.3,1900.0,368.9563,369.0045,368.4645,368.6477,1900.0
2021-08-18 10:05:00,382.35,382.35,381.07,381.56,1600.0,368.696,368.696,367.4617,367.9342,1600.0
2021-08-18 10:10:00,381.55,381.86,381.37,381.37,2057.0,367.9245,368.2234,367.7509,367.7509,2057.0
2021-08-18 10:15:00,381.57,381.91,381.57,381.69,1833.0,367.9438,368.2717,367.9438,368.0595,1833.0
2021-08-18 10:20:00,382.01,382.02,381.17,381.79,3301.0,368.3681,368.3777,367.5581,368.1559,3301.0
2021-08-18 10:25:00,381.69,381.69,380.57,380.57,2603.0,368.0595,368.0595,366.9795,366.9795,2603.0
2021-08-18 10:30:00,380.67,381.74,380.46,381.26,2680.0,367.0759,368.1077,366.8734,367.6449,2680.0
2021-08-18 10:35:00,381.08,381.08,380.38,380.5,2060.0,367.4713,367.4713,366.7963,366.912,2060.0
2021-08-18 10:40:00,380.42,380.6,379.39,379.82,3300.0,366.8349,367.0084,365.8417,366.2563,3300.0
2021-08-18 10:45:00,379.63,379.63,379.15,379.15,3000.0,366.0731,366.0731,365.6102,365.6102,3000.0
2021-08-18 10:50:00,379.48,380.16,379.48,379.49,975.0,365.9284,366.5842,365.9284,365.9381,975.0
2021-08-18 10:55:00,379.23,379.62,378.88,378.91,2785.0,365.6874,366.0634,365.3499,365.3788,2785.0
2021-08-18 11:00:00,378.82,378.84,377.63,378.0,2700.0,365.292,365.3113,364.1445,364.5013,2700.0
2021-08-18 11:05:00,377.83,378.5,377.53,377.83,4129.0,364.3374,364.9834,364.0481,364.3374,4129.0
2021-08-18 11:10:00,378.02,378.43,377.18,377.18,1742.0,364.5206,364.9159,363.7106,363.7106,1742.0
2021-08-18 11:15:00,377.07,378.07,377.07,377.72,6400.0,363.6045,364.5688,363.6045,364.2313,6400.0
2021-08-18 11:20:00,377.72,377.79,377.08,377.35,4304.0,364.2313,364.2988,363.6141,363.8745,4304.0
2021-08-18 11:25:00,377.4,377.82,377.4,377.62,2883.0,363.9227,364.3277,363.9227,364.1349,2883.0
2021-08-18 11:30:00,377.62,377.62,377.2,377.34,3879.0,364.1349,364.1349,363.7299,363.8649,3879.0
2021-08-18 11:35:00,377.26,377.61,377.26,377.44,3001.0,363.7877,364.1252,363.7877,363.9613,3001.0
2021-08-18 11:40:00,377.34,378.5,377.21,378.5,3700.0,363.8649,364.9834,363.7395,364.9834,3700.0
2021-08-18 11:45:00,378.56,378.56,377.87,377.87,2453.0,365.0413,365.0413,364.3759,364.3759,2453.0
2021-08-18 11:50:00,377.93,378.23,377.9,378.03,2302.0,364.4338,364.7231,364.4049,364.5302,2302.0
2021-08-18 11:55:00,377.98,378.25,377.79,378.15,5803.0,364.482,364.7424,364.2988,364.6459,5803.0
2021-08-18 12:00:00,378.02,378.54,378.02,378.27,10821.0,364.5206,365.022,364.5206,364.7617,10821.0
2021-08-18 12:05:00,378.27,378.35,378.16,378.35,5178.0,364.7617,364.8388,364.6556,364.8388,5178.0
2021-08-18 12:10:00,378.25,378.69,378.18,378.67,3017.0,364.7424,365.1667,364.6749,365.1474,3017.0
2021-08-18 12:15:00,378.63,378.95,378.3,378.94,5388.0,365.1088,365.4174,364.7906,365.4077,5388.0
2021-08-18 12:20:00,378.83,378.89,378.04,378.04,4327.0,365.3017,365.3595,364.5399,364.5399,4327.0
2021-08-18 12:25:00,378.06,378.37,377.77,377.88,4747.0,364.5591,364.8581,364.2795,364.3856,4747.0
2021-08-18 12:30:00,377.73,378.06,377.73,378.06,2010.0,364.2409,364.5591,364.2409,364.5591,2010.0
2021-08-18 12:35:00,377.79,377.82,377.73,377.82,1112.0,364.2988,364.3277,364.2409,364.3277,1112.0
2021-08-18 12:40:00,377.83,377.87,377.79,377.87,1314.0,364.3374,364.3759,364.2988,364.3759,1314.0
2021-08-18 12:45:00,377.84,377.93,377.62,377.93,1207.0,364.347,364.4338,364.1349,364.4338,1207.0
2021-08-18 12:50:00,377.82,378.01,377.69,377.69,1322.0,364.3277,364.5109,364.2024,364.2024,1322.0
2021-08-18 12:55:00,377.68,377.95,377.67,377.95,1926.0,364.1927,364.4531,364.1831,364.4531,1926.0
2021-08-18 13:00:00,378.07,378.15,377.74,377.91,2260.0,364.5688,364.6459,364.2506,364.4145,2260.0
2021-08-18 13:05:00,378.09,378.09,377.83,377.93,1540.0,364.5881,364.5881,364.3374,364.4338,1540.0
2021-08-18 13:10:00,377.89,377.89,377.66,377.79,830.0,364.3952,364.3952,364.1734,364.2988,830.0
2021-08-18 13:15:00,377.67,378.0,377.53,377.76,3401.0,364.1831,364.5013,364.0481,364.2699,3401.0
2021-08-18 13:20:00,377.71,377.9,377.7,377.83,1412.0,364.2216,364.4049,364.212,364.3374,1412.0
2021-08-18 13:25:00,377.9,377.9,377.54,377.74,1600.0,364.4049,364.4049,364.0577,364.2506,1600.0
2021-08-18 13:30:00,377.81,378.71,377.79,378.02,6336.0,364.3181,365.1859,364.2988,364.5206,6336.0
2021-08-18 13:35:00,378.05,378.18,377.94,377.94,2026.0,364.5495,364.6749,364.4434,364.4434,2026.0
2021-08-18 13:40:00,377.9,378.14,377.75,377.76,1802.0,364.4049,364.6363,364.2602,364.2699,1802.0
2021-08-18 13:45:00,377.64,377.9,377.33,377.66,2304.0,364.1541,364.4049,363.8552,364.1734,2304.0
2021-08-18 13:50:00,377.57,377.99,377.57,377.99,1801.0,364.0866,364.4916,364.0866,364.4916,1801.0
2021-08-18 13:55:00,378.01,378.27,377.76,377.77,5830.0,364.5109,364.7617,364.2699,364.2795,5830.0
2021-08-18 14:00:00,377.75,378.09,377.43,377.81,4052.0,364.2602,364.5881,363.9516,364.3181,4052.0
2021-08-18 14:05:00,378.1,378.16,377.59,377.59,3025.0,364.5977,364.6556,364.1059,364.1059,3025.0
2021-08-18 14:10:00,377.75,377.81,376.28,376.57,7436.0,364.2602,364.3181,362.8427,363.1224,7436.0
2021-08-18 14:15:00,376.68,376.85,375.85,376.47,2751.0,363.2284,363.3924,362.4281,363.0259,2751.0
2021-08-18 14:20:00,376.53,376.53,376.16,376.42,1302.0,363.0838,363.0838,362.727,362.9777,1302.0
2021-08-18 14:25:00,376.54,376.83,376.38,376.83,1794.0,363.0934,363.3731,362.9391,363.3731,1794.0
2021-08-18 14:30:00,377.07,377.38,377.04,377.38,1700.0,363.6045,363.9034,363.5756,363.9034,1700.0
2021-08-18 14:35:00,377.38,377.49,377.17,377.28,1311.0,363.9034,364.0095,363.7009,363.807,1311.0
2021-08-18 14:40:00,377.17,377.18,376.63,376.8,2619.0,363.7009,363.7106,363.1802,363.3441,2619.0
2021-08-18 14:45:00,376.69,376.84,376.38,376.58,4416.0,363.2381,363.3827,362.9391,363.132,4416.0
2021-08-18 14:50:00,376.5,376.62,376.24,376.45,4373.0,363.0549,363.1706,362.8041,363.0066,4373.0
2021-08-18 14:55:00,376.51,376.99,376.46,376.96,1782.0,363.0645,363.5274,363.0163,363.4984,1782.0
2021-08-18 15:00:00,376.78,376.78,376.49,376.49,1000.0,363.3249,363.3249,363.0452,363.0452,1000.0
2021-08-18 15:05:00,376.32,376.51,376.32,376.51,1520.0,362.8813,363.0645,362.8813,363.0645,1520.0
2021-08-18 15:10:00,376.36,376.54,376.25,376.34,1371.0,362.9199,363.0934,362.8138,362.9006,1371.0
2021-08-18 15:15:00,376.26,376.64,376.26,376.56,2713.0,362.8234,363.1899,362.8234,363.1127,2713.0
2021-08-18 15:20:00,376.55,376.66,376.5,376.5,1561.0,363.1031,363.2091,363.0549,363.0549,1561.0
2021-08-18 15:25:00,376.46,376.54,375.9,375.9,2601.0,363.0163,363.0934,362.4763,362.4763,2601.0
2021-08-18 15:30:00,375.81,375.81,375.18,375.3,4200.0,362.3895,362.3895,361.782,361.8977,4200.0
2021-08-18 15:35:00,375.15,375.27,374.7,375.13,4956.0,361.7531,361.8688,361.3191,361.7338,4956.0
2021-08-18 15:40:00,375.23,375.79,375.22,375.6,4136.0,361.8302,362.3702,361.8206,362.187,4136.0
2021-08-18 15:45:00,375.59,375.78,374.71,375.01,20331.0,362.1774,362.3606,361.3288,361.6181,20331.0
2021-08-18 15:50:00,374.82,375.0,374.42,374.85,13996.0,361.4349,361.6084,361.0491,361.4638,13996.0
2021-08-18 15:55:00,374.75,374.81,373.62,373.83,43640.0,361.3674,361.4252,360.2777,360.4802,43640.0
2021-08-19 09:30:00,371.35,371.51,369.0,369.5,11872.0,358.6815,358.8361,356.4117,356.8946,11872.0
2021-08-19 09:35:00,370.57,371.51,370.03,371.51,1900.0,357.9281,358.8361,357.4066,358.8361,1900.0
2021-08-19 09:40:00,371.45,372.39,370.95,371.99,3806.0,358.7781,359.6861,358.2952,359.2997,3806.0
2021-08-19 09:45:00,372.43,373.58,371.54,372.57,10523.0,359.7247,360.8355,358.8651,359.8599,10523.0
2021-08-19 09:50:00,372.98,373.76,372.71,373.55,3939.0,360.2559,361.0093,359.9951,360.8065,3939.0
2021-08-19 09:55:00,373.55,374.35,372.98,374.35,4614.0,360.8065,361.5792,360.2559,361.5792,4614.0
2021-08-19 10:00:00,374.31,374.91,373.8,374.63,2101.0,361.5406,362.1201,361.048,361.8496,2101.0
2021-08-19 10:05:00,374.55,374.55,374.06,374.22,2098.0,361.7724,361.7724,361.2991,361.4536,2098.0
2021-08-19 10:10:00,373.93,374.11,373.7,373.7,3505.0,361.1735,361.3474,360.9514,360.9514,3505.0
2021-08-19 10:15:00,373.81,374.13,373.03,373.95,2581.0,361.0576,361.3667,360.3042,361.1928,2581.0
2021-08-19 10:20:00,373.68,374.31,373.56,373.56,1621.0,360.932,361.5406,360.8161,360.8161,1621.0
2021-08-19 10:25:00,373.55,373.61,373.19,373.61,2102.0,360.8065,360.8644,360.4588,360.8644,2102.0
2021-08-19 10:30:00,373.77,373.78,373.18,373.18,2770.0,361.019,361.0286,360.4491,360.4491,2770.0
2021-08-19 10:35:00,373.22,373.22,372.37,372.37,1134.0,360.4877,360.4877,359.6667,359.6667,1134.0
2021-08-19 10:40:00,372.2,372.3,371.73,371.8,2200.0,359.5025,359.5991,359.0486,359.1162,2200.0
2021-08-19 10:45:00,371.68,372.07,371.63,371.66,4576.0,359.0003,359.377,358.952,358.981,4576.0
2021-08-19 10:50:00,371.91,373.98,371.76,373.8,3584.0,359.2224,361.2218,359.0776,361.048,3584.0
2021-08-19 10:55:00,373.66,374.78,373.66,373.97,8371.0,360.9127,361.9945,360.9127,361.2122,8371.0
2021-08-19 11:00:00,373.8,374.5,373.65,374.5,1396.0,361.048,361.7241,360.9031,361.7241,1396.0
2021-08-19 11:05:00,374.45,374.45,374.42,374.42,353.0,361.6758,361.6758,361.6468,361.6468,353.0
2021-08-19 11:10:00,374.54,374.84,374.26,374.68,1513.0,361.7627,362.0525,361.4923,361.8979,1513.0
2021-08-19 11:15:00,374.8,374.8,374.62,374.68,700.0,362.0138,362.0138,361.84,361.8979,700.0
2021-08-19 11:20:00,374.62,375.14,374.62,375.14,2100.0,361.84,362.3422,361.84,362.3422,2100.0
2021-08-19 11:25:00,374.89,374.89,374.1,374.22,1150.0,362.1008,362.1008,361.3377,361.4536,1150.0
2021-08-19 11:30:00,374.11,374.69,374.1,374.69,2068.0,361.3474,361.9076,361.3377,361.9076,2068.0
2021-08-19 11:35:00,374.83,375.03,374.73,374.77,1202.0,362.0428,362.236,361.9462,361.9849,1202.0
2021-08-19 11:40:00,375.03,375.05,374.74,375.05,400.0,362.236,362.2553,361.9559,362.2553,400.0
2021-08-19 11:45:00,375.24,375.6,375.24,375.59,786.0,362.4388,362.7865,362.4388,362.7769,786.0
2021-08-19 11:50:00,375.44,375.62,374.98,374.98,400.0,362.632,362.8059,362.1877,362.1877,400.0
2021-08-19 11:55:00,374.94,375.08,374.94,374.98,505.0,362.1491,362.2843,362.1491,362.1877,505.0
2021-08-19 12:00:00,375.07,375.17,374.9,375.16,1658.0,362.2746,362.3712,362.1104,362.3616,1658.0
2021-08-19 12:05:00,375.2,375.2,374.42,374.42,1225.0,362.4002,362.4002,361.6468,361.6468,1225.0
2021-08-19 12:10:00,374.39,374.82,374.39,374.79,1850.0,361.6178,362.0332,361.6178,362.0042,1850.0
2021-08-19 12:15:00,374.68,374.71,374.51,374.6,1200.0,361.8979,361.9269,361.7337,361.8207,1200.0
2021-08-19 12:20:00,374.63,374.63,374.2,374.2,1971.0,361.8496,361.8496,361.4343,361.4343,1971.0
2021-08-19 12:25:00,374.43,374.43,374.37,374.39,800.0,361.6565,361.6565,361.5985,361.6178,800.0
2021-08-19 12:30:00,374.57,374.69,374.36,374.51,1948.0,361.7917,361.9076,361.5889,361.7337,1948.0
2021-08-19 12:35:00,374.68,374.73,374.64,374.65,900.0,361.8979,361.9462,361.8593,361.869,900.0
2021-08-19 12:40:00,374.69,374.89,374.69,374.84,826.0,361.9076,362.1008,361.9076,362.0525,826.0
2021-08-19 12:45:00,374.8,374.83,374.75,374.8,700.0,362.0138,362.0428,361.9655,362.0138,700.0
2021-08-19 12:50:00,374.95,375.15,374.91,375.15,1668.0,362.1587,362.3519,362.1201,362.3519,1668.0
2021-08-19 12:55:00,375.18,375.22,375.0,375.02,1800.0,362.3809,362.4195,362.207,362.2263,1800.0
2021-08-19 13:00:00,375.08,375.11,374.7,374.7,1893.0,362.2843,362.3133,361.9173,361.9173,1893.0
2021-08-19 13:05:00,374.68,374.69,374.31,374.5,1711.0,361.8979,361.9076,361.5406,361.7241,1711.0
2021-08-19 13:10:00,374.47,374.47,374.2,374.21,1200.0,361.6951,361.6951,361.4343,361.444,1200.0
2021-08-19 13:15:00,374.17,374.23,373.92,374.07,2441.0,361.4053,361.4633,361.1639,361.3087,2441.0
2021-08-19 13:20:00,374.11,374.22,373.94,373.99,1504.0,361.3474,361.4536,361.1832,361.2315,1504.0
2021-08-19 13:25:00,374.05,374.12,373.89,373.97,2530.0,361.2894,361.357,361.1349,361.2122,2530.0
2021-08-19 13:30:00,373.98,374.0,373.74,373.74,2314.0,361.2218,361.2411,360.99,360.99,2314.0
2021-08-19 13:35:00,373.78,373.84,373.53,373.75,1802.0,361.0286,361.0866,360.7872,360.9997,1802.0
2021-08-19 13:40:00,373.83,374.07,373.58,373.65,2903.0,361.0769,361.3087,360.8355,360.9031,2903.0
2021-08-19 13:45:00,373.7,373.88,373.41,373.7,3521.0,360.9514,361.1252,360.6713,360.9514,3521.0
2021-08-19 13:50:00,373.88,374.1,373.85,373.9,2123.0,361.1252,361.3377,361.0963,361.1445,2123.0
2021-08-19 13:55:00,373.99,374.05,373.51,373.51,2155.0,361.2315,361.2894,360.7678,360.7678,2155.0
2021-08-19 14:00:00,373.73,373.85,373.35,373.5,1505.0,360.9803,361.0963,360.6133,360.7582,1505.0
2021-08-19 14:05:00,373.34,373.61,373.34,373.4,2016.0,360.6036,360.8644,360.6036,360.6616,2016.0
2021-08-19 14:10:00,373.48,374.06,373.48,373.96,2641.0,360.7389,361.2991,360.7389,361.2025,2641.0
2021-08-19 14:15:00,373.98,374.03,373.82,374.0,1200.0,361.2218,361.2701,361.0673,361.2411,1200.0
2021-08-19 14:20:00,373.98,374.37,373.83,374.14,1945.0,361.2218,361.5985,361.0769,361.3764,1945.0
2021-08-19 14:25:00,374.18,374.18,373.52,373.52,2400.0,361.415,361.415,360.7775,360.7775,2400.0
2021-08-19 14:30:00,373.24,373.45,373.01,373.45,2794.0,360.5071,360.7099,360.2849,360.7099,2794.0
2021-08-19 14:35:00,373.47,373.97,373.47,373.97,1941.0,360.7292,361.2122,360.7292,361.2122,1941.0
2021-08-19 14:40:00,374.02,374.09,373.66,374.0,1808.0,361.2605,361.3281,360.9127,361.2411,1808.0
2021-08-19 14:45:00,374.0,374.15,373.75,374.15,2316.0,361.2411,361.386,360.9997,361.386,2316.0
2021-08-19 14:50:00,373.94,374.82,373.71,374.61,3712.0,361.1832,362.0332,360.961,361.8303,3712.0
2021-08-19 14:55:00,374.5,374.86,374.5,374.66,600.0,361.7241,362.0718,361.7241,361.8786,600.0
2021-08-19 15:00:00,375.11,375.23,374.84,375.23,1190.0,362.3133,362.4292,362.0525,362.4292,1190.0
2021-08-19 15:05:00,375.2,375.27,375.13,375.14,1201.0,362.4002,362.4678,362.3326,362.3422,1201.0
2021-08-19 15:10:00,375.3,375.34,374.74,374.75,1580.0,362.4968,362.5354,361.9559,361.9655,1580.0
2021-08-19 15:15:00,374.88,375.01,374.81,375.0,2256.0,362.0911,362.2167,362.0235,362.207,2256.0
2021-08-19 15:20:00,375.15,375.16,374.93,375.16,600.0,362.3519,362.3616,362.1394,362.3616,600.0
2021-08-19 15:25:00,375.28,375.31,375.1,375.11,3074.0,362.4775,362.5064,362.3036,362.3133,3074.0
2021-08-19 15:30:00,374.99,375.61,374.91,375.51,3020.0,362.1974,362.7962,362.1201,362.6996,3020.0
2021-08-19 15:35:00,375.66,375.8,375.4,375.5,3103.0,362.8445,362.9797,362.5934,362.69,3103.0
2021-08-19 15:40:00,375.35,375.49,374.76,375.37,3820.0,362.5451,362.6803,361.9752,362.5644,3820.0
2021-08-19 15:45:00,375.33,375.39,374.77,374.92,3903.0,362.5258,362.5837,361.9849,362.1297,3903.0
2021-08-19 15:50:00,374.77,375.14,374.42,374.5,23319.0,361.9849,362.3422,361.6468,361.7241,23319.0
2021-08-19 15:55:00,374.44,374.82,374.23,374.55,45829.0,361.6661,362.0332,361.4633,361.7724,45829.0
2021-08-20 09:30:00,375.38,375.38,373.04,374.45,14572.0,362.5741,362.5741,360.3139,361.6758,14572.0
2021-08-20 09:35:00,374.25,374.82,373.81,374.19,3587.0,361.4826,362.0332,361.0576,361.4247,3587.0
2021-08-20 09:40:00,374.05,374.82,373.74,374.54,4192.0,361.2894,362.0332,360.99,361.7627,4192.0
2021-08-20 09:45:00,375.37,375.94,375.15,375.78,4524.0,362.5644,363.115,362.3519,362.9604,4524.0
2021-08-20 09:50:00,375.69,376.03,375.13,375.75,3410.0,362.8735,363.2019,362.3326,362.9314,3410.0
2021-08-20 09:55:00,375.43,376.59,375.43,376.04,2969.0,362.6223,363.7428,362.6223,363.2115,2969.0
2021-08-20 10:00:00,375.83,376.89,375.83,376.89,2200.0,363.0087,364.0325,363.0087,364.0325,2200.0
2021-08-20 10:05:00,376.98,377.81,376.98,377.71,5712.0,364.1195,364.9212,364.1195,364.8246,5712.0
2021-08-20 10:10:00,377.83,377.83,376.33,376.33,1000.0,364.9405,364.9405,363.4916,363.4916,1000.0
2021-08-20 10:15:00,375.89,376.83,375.89,376.83,2300.0,363.0667,363.9746,363.0667,363.9746,2300.0
2021-08-20 10:20:00,377.11,378.0,376.84,377.64,5346.0,364.245,365.1047,363.9842,364.757,5346.0
2021-08-20 10:25:00,377.59,377.61,377.03,377.11,2975.0,364.7087,364.728,364.1678,364.245,2975.0
2021-08-20 10:30:00,377.2,377.25,376.66,376.66,1800.0,364.332,364.3803,363.8104,363.8104,1800.0
2021-08-20 10:35:00,376.75,377.52,376.75,376.89,4332.0,363.8973,364.641,363.8973,364.0325,4332.0
2021-08-20 10:40:00,376.76,377.07,376.51,376.7,3665.0,363.907,364.2064,363.6655,363.849,3665.0
2021-08-20 10:45:00,376.79,377.28,376.76,376.98,6168.0,363.936,364.4092,363.907,364.1195,6168.0
2021-08-20 10:50:00,376.83,377.0,376.47,376.88,3721.0,363.9746,364.1388,363.6269,364.0229,3721.0
2021-08-20 10:55:00,376.64,376.71,376.48,376.49,2251.0,363.7911,363.8587,363.6365,363.6462,2251.0
2021-08-20 11:00:00,376.42,376.59,376.13,376.13,2789.0,363.5786,363.7428,363.2985,363.2985,2789.0
2021-08-20 11:05:00,375.95,376.14,375.91,376.0,3253.0,363.1246,363.3081,363.086,363.1729,3253.0
2021-08-20 11:10:00,375.98,376.15,375.7,376.07,3264.0,363.1536,363.3178,362.8831,363.2405,3264.0
2021-08-20 11:15:00,376.04,376.44,376.04,376.43,1661.0,363.2115,363.5979,363.2115,363.5882,1661.0
2021-08-20 11:20:00,376.43,376.79,376.24,376.65,3920.0,363.5882,363.936,363.4047,363.8007,3920.0
2021-08-20 11:25:00,376.56,376.63,376.37,376.37,1603.0,363.7138,363.7814,363.5303,363.5303,1603.0
2021-08-20 11:30:00,376.4,377.0,376.38,377.0,2809.0,363.5593,364.1388,363.5399,364.1388,2809.0
2021-08-20 11:35:00,377.06,377.06,376.65,376.65,616.0,364.1967,364.1967,363.8007,363.8007,616.0
2021-08-20 11:40:00,376.73,377.25,376.73,377.25,1756.0,363.878,364.3803,363.878,364.3803,1756.0
2021-08-20 11:45:00,377.18,377.36,377.15,377.36,2800.0,364.3126,364.4865,364.2837,364.4865,2800.0
2021-08-20 11:50:00,377.34,377.44,377.34,377.39,771.0,364.4672,364.5638,364.4672,364.5155,771.0
2021-08-20 11:55:00,377.21,377.35,377.11,377.35,3053.0,364.3416,364.4768,364.245,364.4768,3053.0
2021-08-20 12:00:00,377.28,377.43,377.22,377.43,1700.0,364.4092,364.5541,364.3513,364.5541,1700.0
2021-08-20 12:05:00,377.33,377.41,377.23,377.31,2071.0,364.4575,364.5348,364.3609,364.4382,2071.0
2021-08-20 12:10:00,377.22,377.29,377.07,377.08,2058.0,364.3513,364.4189,364.2064,364.2161,2058.0
2021-08-20 12:15:00,377.17,377.24,377.08,377.21,2383.0,364.303,364.3706,364.2161,364.3416,2383.0
2021-08-20 12:20:00,377.29,377.37,377.21,377.37,800.0,364.4189,364.4962,364.3416,364.4962,800.0
2021-08-20 12:25:00,377.25,377.5,377.23,377.5,1922.0,364.3803,364.6217,364.3609,364.6217,1922.0
2021-08-20 12:30:00,377.65,377.65,377.3,377.35,1200.0,364.7666,364.7666,364.4286,364.4768,1200.0
2021-08-20 12:35:00,377.4,377.42,377.25,377.25,2323.0,364.5251,364.5445,364.3803,364.3803,2323.0
2021-08-20 12:40:00,377.06,377.16,376.87,377.16,1256.0,364.1967,364.2933,364.0132,364.2933,1256.0
2021-08-20 12:45:00,377.09,377.29,377.09,377.18,891.0,364.2257,364.4189,364.2257,364.3126,891.0
2021-08-20 12:50:00,377.08,377.27,377.01,377.16,1984.0,364.2161,364.3996,364.1484,364.2933,1984.0
2021-08-20 12:55:00,377.07,377.24,377.06,377.24,1275.0,364.2064,364.3706,364.1967,364.3706,1275.0
2021-08-20 13:00:00,377.22,377.37,377.13,377.37,1200.0,364.3513,364.4962,364.2644,364.4962,1200.0
2021-08-20 13:05:00,377.3,377.38,377.18,377.3,1300.0,364.4286,364.5058,364.3126,364.4286,1300.0
2021-08-20 13:10:00,377.2,377.33,377.2,377.33,300.0,364.332,364.4575,364.332,364.4575,300.0
2021-08-20 13:15:00,377.13,377.22,377.13,377.22,2088.0,364.2644,364.3513,364.2644,364.3513,2088.0
2021-08-20 13:20:00,377.25,377.29,377.25,377.29,215.0,364.3803,364.4189,364.3803,364.4189,215.0
2021-08-20 13:25:00,377.15,377.33,377.09,377.14,1400.0,364.2837,364.4575,364.2257,364.274,1400.0
2021-08-20 13:30:00,377.0,377.22,377.0,377.03,2074.0,364.1388,364.3513,364.1388,364.1678,2074.0
2021-08-20 13:35:00,376.93,376.98,376.92,376.97,900.0,364.0712,364.1195,364.0615,364.1098,900.0
2021-08-20 13:40:00,376.78,376.98,376.78,376.78,1262.0,363.9263,364.1195,363.9263,363.9263,1262.0
2021-08-20 13:45:00,376.86,376.86,376.44,376.44,802.0,364.0036,364.0036,363.5979,363.5979,802.0
2021-08-20 13:50:00,376.44,376.83,376.35,376.49,1900.0,363.5979,363.9746,363.511,363.6462,1900.0
2021-08-20 13:55:00,376.4,376.55,376.36,376.52,1221.0,363.5593,363.7041,363.5206,363.6752,1221.0
2021-08-20 14:00:00,376.6,376.61,376.31,376.52,1277.0,363.7524,363.7621,363.4723,363.6752,1277.0
2021-08-20 14:05:00,376.43,376.43,376.38,376.38,400.0,363.5882,363.5882,363.5399,363.5399,400.0
2021-08-20 14:10:00,376.32,376.33,375.97,375.98,4105.0,363.482,363.4916,363.1439,363.1536,4105.0
2021-08-20 14:15:00,375.96,376.12,375.96,375.97,1533.0,363.1343,363.2888,363.1343,363.1439,1533.0
2021-08-20 14:20:00,375.93,375.94,375.81,375.91,2428.0,363.1053,363.115,362.9894,363.086,2428.0
2021-08-20 14:25:00,375.88,375.97,375.58,375.96,2241.0,363.057,363.1439,362.7672,363.1343,2241.0
2021-08-20 14:30:00,375.81,375.85,375.71,375.72,1030.0,362.9894,363.028,362.8928,362.9025,1030.0
2021-08-20 14:35:00,375.81,375.98,375.81,375.84,3280.0,362.9894,363.1536,362.9894,363.0184,3280.0
2021-08-20 14:40:00,375.74,375.99,375.74,375.85,1917.0,362.9218,363.1632,362.9218,363.028,1917.0
2021-08-20 14:45:00,375.7,375.85,375.52,375.71,2994.0,362.8831,363.028,362.7093,362.8928,2994.0
2021-08-20 14:50:00,375.7,375.75,375.55,375.75,1882.0,362.8831,362.9314,362.7383,362.9314,1882.0
2021-08-20 14:55:00,375.73,375.79,375.6,375.69,2420.0,362.9121,362.9701,362.7865,362.8735,2420.0
2021-08-20 15:00:00,375.61,375.78,375.6,375.69,2813.0,362.7962,362.9604,362.7865,362.8735,2813.0
2021-08-20 15:05:00,375.69,375.74,375.45,375.72,4882.0,362.8735,362.9218,362.6417,362.9025,4882.0
2021-08-20 15:10:00,375.7,376.3,375.69,376.3,2934.0,362.8831,363.4627,362.8735,363.4627,2934.0
2021-08-20 15:15:00,376.22,376.43,376.12,376.24,2963.0,363.3854,363.5882,363.2888,363.4047,2963.0
2021-08-20 15:20:00,376.34,376.8,376.34,376.7,2793.0,363.5013,363.9456,363.5013,363.849,2793.0
2021-08-20 15:25:00,376.62,376.62,376.46,376.49,3218.0,363.7718,363.7718,363.6172,363.6462,3218.0
2021-08-20 15:30:00,376.48,376.57,376.33,376.56,3513.0,363.6365,363.7235,363.4916,363.7138,3513.0
2021-08-20 15:35:00,376.43,376.59,376.41,376.49,4394.0,363.5882,363.7428,363.5689,363.6462,4394.0
2021-08-20 15:40:00,376.5,376.91,376.5,376.77,8132.0,363.6558,364.0519,363.6558,363.9166,8132.0
2021-08-20 15:45:00,376.74,376.91,376.57,376.57,8757.0,363.8877,364.0519,363.7235,363.7235,8757.0
2021-08-20 15:50:00,376.69,376.77,375.88,375.88,13621.0,363.8394,363.9166,363.057,363.057,13621.0
2021-08-20 15:55:00,375.87,376.76,375.81,376.43,54505.0,363.0473,363.907,362.9894,363.5882,54505.0
2021-08-23 09:30:00,376.76,378.82,376.76,378.82,7595.0,363.907,365.8967,363.907,365.8967,7595.0
2021-08-23 09:35:00,379.21,379.3,379.0,379.3,400.0,366.2734,366.3603,366.0706,366.3603,400.0
2021-08-23 09:40:00,379.69,379.96,379.37,379.65,1546.0,366.737,366.9978,366.4279,366.6984,1546.0
2021-08-23 09:45:00,379.12,379.82,378.66,379.22,2118.0,366.1865,366.8626,365.7422,366.2831,2118.0
2021-08-23 09:50:00,379.46,379.88,378.93,379.58,1800.0,366.5149,366.9205,366.0029,366.6308,1800.0
2021-08-23 09:55:00,379.19,379.29,378.04,378.86,8840.0,366.2541,366.3507,365.1433,365.9353,8840.0
2021-08-23 10:00:00,378.88,379.73,378.72,379.38,2787.0,365.9547,366.7757,365.8001,366.4376,2787.0
2021-08-23 10:05:00,379.85,380.16,379.63,379.92,1100.0,366.8916,367.191,366.6791,366.9592,1100.0
2021-08-23 10:10:00,380.12,380.44,379.83,380.18,5093.0,367.1524,367.4614,366.8722,367.2103,5093.0
2021-08-23 10:15:00,380.19,381.04,379.95,381.04,1300.0,367.22,368.041,366.9882,368.041,1300.0
2021-08-23 10:20:00,380.69,381.19,380.66,381.06,1376.0,367.7029,368.1858,367.6739,368.0603,1376.0
2021-08-23 10:25:00,381.14,381.6,380.94,381.42,5214.0,368.1376,368.5819,367.9444,368.408,5214.0
2021-08-23 10:30:00,381.54,381.99,381.38,381.91,3500.0,368.5239,368.9586,368.3694,368.8813,3500.0
2021-08-23 10:35:00,381.92,382.19,381.92,382.07,1705.0,368.8909,369.1517,368.8909,369.0358,1705.0
2021-08-23 10:40:00,382.11,382.5,381.99,382.46,2254.0,369.0745,369.4512,368.9586,369.4125,2254.0
2021-08-23 10:45:00,382.2,382.4,381.77,381.77,2559.0,369.1614,369.3546,368.7461,368.7461,2559.0
2021-08-23 10:50:00,381.21,381.69,381.12,381.57,2111.0,368.2052,368.6688,368.1182,368.5529,2111.0
2021-08-23 10:55:00,381.57,381.99,381.38,381.69,2911.0,368.5529,368.9586,368.3694,368.6688,2911.0
2021-08-23 11:00:00,381.6,381.61,381.35,381.52,1581.0,368.5819,368.5915,368.3404,368.5046,1581.0
2021-08-23 11:05:00,381.66,381.66,381.2,381.31,901.0,368.6398,368.6398,368.1955,368.3018,901.0
2021-08-23 11:10:00,381.48,381.81,381.45,381.81,708.0,368.466,368.7847,368.437,368.7847,708.0
2021-08-23 11:15:00,381.82,381.85,381.59,381.59,1190.0,368.7944,368.8233,368.5722,368.5722,1190.0
2021-08-23 11:20:00,381.74,381.74,381.05,381.05,884.0,368.7171,368.7171,368.0506,368.0506,884.0
2021-08-23 11:25:00,380.91,381.25,380.91,381.25,500.0,367.9154,368.2438,367.9154,368.2438,500.0
2021-08-23 11:30:00,381.15,381.77,381.15,381.76,1826.0,368.1472,368.7461,368.1472,368.7364,1826.0
2021-08-23 11:35:00,381.93,381.93,381.71,381.71,576.0,368.9006,368.9006,368.6881,368.6881,576.0
2021-08-23 11:40:00,381.7,381.94,381.47,381.71,1548.0,368.6785,368.9103,368.4563,368.6881,1548.0
2021-08-23 11:45:00,381.83,381.99,381.8,381.87,4023.0,368.804,368.9586,368.775,368.8427,4023.0
2021-08-23 11:50:00,381.77,381.95,381.61,381.61,800.0,368.7461,368.9199,368.5915,368.5915,800.0
2021-08-23 11:55:00,381.62,381.62,381.12,381.12,900.0,368.6012,368.6012,368.1182,368.1182,900.0
2021-08-23 12:00:00,381.06,381.12,380.85,381.0,1562.0,368.0603,368.1182,367.8574,368.0023,1562.0
2021-08-23 12:05:00,381.13,381.41,381.13,381.41,301.0,368.1279,368.3983,368.1279,368.3983,301.0
2021-08-23 12:10:00,381.56,381.56,381.42,381.5,1124.0,368.5432,368.5432,368.408,368.4853,1124.0
2021-08-23 12:15:00,381.52,381.64,381.52,381.64,400.0,368.5046,368.6205,368.5046,368.6205,400.0
2021-08-23 12:20:00,381.59,381.69,381.36,381.36,1006.0,368.5722,368.6688,368.35,368.35,1006.0
2021-08-23 12:25:00,381.5,381.5,381.39,381.39,404.0,368.4853,368.4853,368.379,368.379,404.0
2021-08-23 12:30:00,381.61,381.97,381.61,381.66,1417.0,368.5915,368.9392,368.5915,368.6398,1417.0
2021-08-23 12:35:00,381.43,381.65,381.29,381.65,1006.0,368.4177,368.6302,368.2824,368.6302,1006.0
2021-08-23 12:40:00,381.49,381.62,381.49,381.62,400.0,368.4756,368.6012,368.4756,368.6012,400.0
2021-08-23 12:45:00,381.57,381.6,381.41,381.41,422.0,368.5529,368.5819,368.3983,368.3983,422.0
2021-08-23 12:50:00,381.2,381.65,381.2,381.51,900.0,368.1955,368.6302,368.1955,368.4949,900.0
2021-08-23 12:55:00,381.34,381.42,381.25,381.41,609.0,368.3307,368.408,368.2438,368.3983,609.0
2021-08-23 13:00:00,381.31,381.53,381.31,381.53,300.0,368.3018,368.5143,368.3018,368.5143,300.0
2021-08-23 13:05:00,381.54,381.75,381.5,381.75,800.0,368.5239,368.7267,368.4853,368.7267,800.0
2021-08-23 13:10:00,381.54,381.71,381.5,381.71,700.0,368.5239,368.6881,368.4853,368.6881,700.0
2021-08-23 13:15:00,381.63,381.96,381.58,381.8,3600.0,368.6108,368.9296,368.5625,368.775,3600.0
2021-08-23 13:20:00,381.67,381.77,381.55,381.77,500.0,368.6495,368.7461,368.5336,368.7461,500.0
2021-08-23 13:25:00,381.54,381.54,381.17,381.24,1200.0,368.5239,368.5239,368.1665,368.2341,1200.0
2021-08-23 13:30:00,381.2,381.26,381.13,381.26,700.0,368.1955,368.2535,368.1279,368.2535,700.0
2021-08-23 13:35:00,381.17,381.17,380.67,380.89,1433.0,368.1665,368.1665,367.6836,367.8961,1433.0
2021-08-23 13:40:00,380.88,380.88,380.87,380.88,100.0,367.8864,367.8864,367.8768,367.8864,100.0
2021-08-23 13:45:00,380.77,380.79,380.54,380.79,700.0,367.7802,367.7995,367.558,367.7995,700.0
2021-08-23 13:50:00,380.75,380.75,380.56,380.56,400.0,367.7609,367.7609,367.5773,367.5773,400.0
2021-08-23 13:55:00,380.71,380.83,380.55,380.73,1387.0,367.7222,367.8381,367.5677,367.7415,1387.0
2021-08-23 14:00:00,380.69,380.73,380.59,380.59,600.0,367.7029,367.7415,367.6063,367.6063,600.0
2021-08-23 14:05:00,380.59,380.84,380.55,380.83,1407.0,367.6063,367.8478,367.5677,367.8381,1407.0
2021-08-23 14:10:00,380.76,381.11,380.46,380.46,2271.0,367.7705,368.1086,367.4808,367.4808,2271.0
2021-08-23 14:15:00,380.57,380.57,380.23,380.44,706.0,367.587,367.587,367.2586,367.4614,706.0
2021-08-23 14:20:00,380.5,380.51,379.92,379.92,1000.0,367.5194,367.529,366.9592,366.9592,1000.0
2021-08-23 14:25:00,379.84,379.92,379.84,379.89,300.0,366.8819,366.9592,366.8819,366.9302,300.0
2021-08-23 14:30:00,379.78,380.09,379.78,380.09,1475.0,366.824,367.1234,366.824,367.1234,1475.0
2021-08-23 14:35:00,380.16,380.21,380.08,380.09,1608.0,367.191,367.2393,367.1137,367.1234,1608.0
2021-08-23 14:40:00,380.34,380.43,380.18,380.43,1901.0,367.3648,367.4518,367.2103,367.4518,1901.0
2021-08-23 14:45:00,380.38,380.38,380.23,380.23,400.0,367.4035,367.4035,367.2586,367.2586,400.0
2021-08-23 14:50:00,380.25,380.35,380.25,380.26,664.0,367.2779,367.3745,367.2779,367.2876,664.0
2021-08-23 14:55:00,380.33,380.34,380.23,380.25,514.0,367.3552,367.3648,367.2586,367.2779,514.0
2021-08-23 15:00:00,380.1,380.21,380.1,380.21,200.0,367.133,367.2393,367.133,367.2393,200.0
2021-08-23 15:05:00,380.21,380.38,380.1,380.1,1436.0,367.2393,367.4035,367.133,367.133,1436.0
2021-08-23 15:10:00,380.02,380.21,379.79,379.79,1930.0,367.0558,367.2393,366.8336,366.8336,1930.0
2021-08-23 15:15:00,379.84,380.02,379.74,379.74,1658.0,366.8819,367.0558,366.7853,366.7853,1658.0
2021-08-23 15:20:00,379.68,379.83,379.39,379.55,500.0,366.7274,366.8722,366.4473,366.6018,500.0
2021-08-23 15:25:00,379.69,379.69,379.69,379.69,100.0,366.737,366.737,366.737,366.737,100.0
2021-08-23 15:30:00,379.73,379.75,379.44,379.69,2720.0,366.7757,366.795,366.4955,366.737,2720.0
2021-08-23 15:35:00,379.83,379.83,379.49,379.49,1484.0,366.8722,366.8722,366.5438,366.5438,1484.0
2021-08-23 15:40:00,379.5,379.59,379.38,379.59,1514.0,366.5535,366.6404,366.4376,366.6404,1514.0
2021-08-23 15:45:00,379.39,379.61,379.36,379.45,2252.0,366.4473,366.6598,366.4183,366.5052,2252.0
2021-08-23 15:50:00,379.66,379.98,379.47,379.69,3903.0,366.708,367.0171,366.5245,366.737,3903.0
2021-08-23 15:55:00,379.75,379.83,378.67,379.17,49311.0,366.795,366.8722,365.7518,366.2348,49311.0
2021-08-24 09:30:00,380.77,380.96,379.55,379.94,5242.0,367.7802,367.9637,366.6018,366.9785,5242.0
2021-08-24 09:35:00,379.41,380.09,379.41,380.09,300.0,366.4666,367.1234,366.4666,367.1234,300.0
2021-08-24 09:40:00,380.09,380.09,380.09,380.09,0.0,367.1234,367.1234,367.1234,367.1234,0.0
2021-08-24 09:45:00,380.1,380.1,379.06,379.3,2004.0,367.133,367.133,366.1285,366.3603,2004.0
2021-08-24 09:50:00,379.29,379.4,378.67,378.9,2799.0,366.3507,366.4569,365.7518,365.974,2799.0
2021-08-24 09:55:00,378.88,378.98,378.53,378.61,2003.0,365.9547,366.0512,365.6166,365.6939,2003.0
2021-08-24 10:00:00,378.94,379.54,378.89,379.54,1755.0,366.0126,366.5921,365.9643,366.5921,1755.0
2021-08-24 10:05:00,379.46,380.21,379.4,380.06,3781.0,366.5149,367.2393,366.4569,367.0944,3781.0
2021-08-24 10:10:00,379.76,379.76,379.48,379.49,1004.0,366.8046,366.8046,366.5342,366.5438,1004.0
2021-08-24 10:15:00,379.43,379.93,379.41,379.61,4199.0,366.4859,366.9688,366.4666,366.6598,4199.0
2021-08-24 10:20:00,379.75,379.78,379.32,379.32,1765.0,366.795,366.824,366.3796,366.3796,1765.0
2021-08-24 10:25:00,379.49,379.6,378.65,378.66,1100.0,366.5438,366.6501,365.7325,365.7422,1100.0
2021-08-24 10:30:00,378.44,378.44,377.52,377.87,3262.0,365.5297,365.5297,364.641,364.9791,3262.0
2021-08-24 10:35:00,377.88,377.95,377.76,377.94,1000.0,364.9888,365.0564,364.8729,365.0467,1000.0
2021-08-24 10:40:00,377.86,378.12,377.6,378.02,1521.0,364.9695,365.2206,364.7183,365.124,1521.0
2021-08-24 10:45:00,378.02,378.47,378.02,378.4,940.0,365.124,365.5586,365.124,365.491,940.0
2021-08-24 10:50:00,378.44,378.45,378.08,378.2,1904.0,365.5297,365.5393,365.1819,365.2979,1904.0
2021-08-24 10:55:00,378.13,378.49,378.13,378.37,1375.0,365.2302,365.578,365.2302,365.4621,1375.0
2021-08-24 11:00:00,378.43,378.64,378.43,378.55,679.0,365.52,365.7228,365.52,365.6359,679.0
2021-08-24 11:05:00,378.49,378.54,378.36,378.54,400.0,365.578,365.6263,365.4524,365.6263,400.0
2021-08-24 11:10:00,378.68,379.0,378.67,378.96,2058.0,365.7615,366.0706,365.7518,366.0319,2058.0
2021-08-24 11:15:00,379.04,379.21,378.93,379.07,1403.0,366.1092,366.2734,366.0029,366.1382,1403.0
2021-08-24 11:20:00,379.07,379.23,379.02,379.21,1300.0,366.1382,366.2927,366.0899,366.2734,1300.0
2021-08-24 11:25:00,379.12,379.21,378.99,379.0,1639.0,366.1865,366.2734,366.0609,366.0706,1639.0
2021-08-24 11:30:00,378.9,378.9,378.45,378.66,1492.0,365.974,365.974,365.5393,365.7422,1492.0
2021-08-24 11:35:00,378.65,379.23,378.65,378.92,2224.0,365.7325,366.2927,365.7325,365.9933,2224.0
2021-08-24 11:40:00,378.7,378.9,378.7,378.9,400.0,365.7808,365.974,365.7808,365.974,400.0
2021-08-24 11:45:00,378.69,378.77,378.64,378.64,1206.0,365.7711,365.8484,365.7228,365.7228,1206.0
2021-08-24 11:50:00,378.55,378.77,378.4,378.5,1919.0,365.6359,365.8484,365.491,365.5876,1919.0
2021-08-24 11:55:00,378.6,378.66,378.53,378.53,1015.0,365.6842,365.7422,365.6166,365.6166,1015.0
2021-08-24 12:00:00,378.37,378.37,378.36,378.37,100.0,365.4621,365.4621,365.4524,365.4621,100.0
2021-08-24 12:05:00,378.53,378.53,378.3,378.39,1545.0,365.6166,365.6166,365.3944,365.4814,1545.0
2021-08-24 12:10:00,378.54,378.54,378.42,378.47,657.0,365.6263,365.6263,365.5103,365.5586,657.0
2021-08-24 12:15:00,378.3,378.31,378.3,378.31,360.0,365.3944,365.4041,365.3944,365.4041,360.0
2021-08-24 12:20:00,378.31,378.33,378.22,378.24,701.0,365.4041,365.4234,365.3172,365.3365,701.0
2021-08-24 12:25:00,378.39,378.39,377.91,378.27,6002.0,365.4814,365.4814,365.0177,365.3655,6002.0
2021-08-24 12:30:00,378.17,378.48,378.12,378.28,1005.0,365.2689,365.5683,365.2206,365.3751,1005.0
2021-08-24 12:35:00,378.18,378.21,378.02,378.19,992.0,365.2785,365.3075,365.124,365.2882,992.0
2021-08-24 12:40:00,378.19,378.19,378.19,378.19,0.0,365.2882,365.2882,365.2882,365.2882,0.0
2021-08-24 12:45:00,378.35,378.4,378.25,378.4,1135.0,365.4427,365.491,365.3461,365.491,1135.0
2021-08-24 12:50:00,378.34,378.35,378.33,378.33,407.0,365.4331,365.4427,365.4234,365.4234,407.0
2021-08-24 12:55:00,378.33,378.36,378.18,378.18,998.0,365.4234,365.4524,365.2785,365.2785,998.0
2021-08-24 13:00:00,378.06,378.47,378.06,378.38,1224.0,365.1626,365.5586,365.1626,365.4717,1224.0
2021-08-24 13:05:00,378.3,378.47,378.3,378.47,200.0,365.3944,365.5586,365.3944,365.5586,200.0
2021-08-24 13:10:00,378.46,378.49,378.45,378.49,540.0,365.549,365.578,365.5393,365.578,540.0
2021-08-24 13:15:00,378.54,378.67,378.43,378.67,840.0,365.6263,365.7518,365.52,365.7518,840.0
2021-08-24 13:20:00,378.48,378.51,378.48,378.51,301.0,365.5683,365.5973,365.5683,365.5973,301.0
2021-08-24 13:25:00,378.57,378.59,378.52,378.55,1000.0,365.6552,365.6745,365.6069,365.6359,1000.0
2021-08-24 13:30:00,378.57,378.7,378.29,378.32,1980.0,365.6552,365.7808,365.3848,365.4138,1980.0
2021-08-24 13:35:00,378.28,378.38,378.28,378.38,503.0,365.3751,365.4717,365.3751,365.4717,503.0
2021-08-24 13:40:00,378.57,378.57,378.44,378.44,200.0,365.6552,365.6552,365.5297,365.5297,200.0
2021-08-24 13:45:00,378.29,378.44,378.27,378.33,500.0,365.3848,365.5297,365.3655,365.4234,500.0
2021-08-24 13:50:00,378.26,378.26,378.11,378.11,2084.0,365.3558,365.3558,365.2109,365.2109,2084.0
2021-08-24 13:55:00,378.34,378.34,377.88,377.97,1783.0,365.4331,365.4331,364.9888,365.0757,1783.0
2021-08-24 14:00:00,378.14,378.14,377.92,377.92,785.0,365.2399,365.2399,365.0274,365.0274,785.0
2021-08-24 14:05:00,377.86,378.04,377.75,378.0,1189.0,364.9695,365.1433,364.8632,365.1047,1189.0
2021-08-24 14:10:00,378.12,378.15,378.08,378.08,401.0,365.2206,365.2496,365.1819,365.1819,401.0
2021-08-24 14:15:00,378.08,378.17,378.0,378.03,1720.0,365.1819,365.2689,365.1047,365.1337,1720.0
2021-08-24 14:20:00,378.03,378.03,377.29,377.4,4344.0,365.1337,365.1337,364.4189,364.5251,4344.0
2021-08-24 14:25:00,377.35,377.36,376.69,377.03,8165.0,364.4768,364.4865,363.8394,364.1678,8165.0
2021-08-24 14:30:00,377.24,377.29,377.02,377.03,2000.0,364.3706,364.4189,364.1581,364.1678,2000.0
2021-08-24 14:35:00,377.21,377.22,376.83,376.83,3761.0,364.3416,364.3513,363.9746,363.9746,3761.0
2021-08-24 14:40:00,377.0,377.04,376.67,376.75,2167.0,364.1388,364.1774,363.82,363.8973,2167.0
2021-08-24 14:45:00,376.93,377.06,376.6,376.68,2878.0,364.0712,364.1967,363.7524,363.8297,2878.0
2021-08-24 14:50:00,376.67,376.67,376.2,376.2,1100.0,363.82,363.82,363.3661,363.3661,1100.0
2021-08-24 14:55:00,376.09,376.13,375.2,375.71,22755.0,363.2598,363.2985,362.4002,362.8928,22755.0
2021-08-24 15:00:00,376.12,376.43,375.72,375.72,5001.0,363.2888,363.5882,362.9025,362.9025,5001.0
2021-08-24 15:05:00,375.82,375.82,375.06,375.71,8448.0,362.999,362.999,362.265,362.8928,8448.0
2021-08-24 15:10:00,375.56,375.59,375.12,375.12,2888.0,362.7479,362.7769,362.3229,362.3229,2888.0
2021-08-24 15:15:00,375.13,375.3,374.85,374.95,3800.0,362.3326,362.4968,362.0621,362.1587,3800.0
2021-08-24 15:20:00,374.78,375.15,374.74,374.76,6327.0,361.9945,362.3519,361.9559,361.9752,6327.0
2021-08-24 15:25:00,374.7,375.44,374.53,375.44,5194.0,361.9173,362.632,361.7531,362.632,5194.0
2021-08-24 15:30:00,375.53,375.53,374.89,375.18,6464.0,362.7189,362.7189,362.1008,362.3809,6464.0
2021-08-24 15:35:00,375.33,375.58,375.23,375.51,3080.0,362.5258,362.7672,362.4292,362.6996,3080.0
2021-08-24 15:40:00,375.48,375.83,375.48,375.81,3904.0,362.6706,363.0087,362.6706,362.9894,3904.0
2021-08-24 15:45:00,375.65,375.65,375.2,375.56,9054.0,362.8348,362.8348,362.4002,362.7479,9054.0
2021-08-24 15:50:00,375.8,376.13,375.8,376.1,7457.0,362.9797,363.2985,362.9797,363.2695,7457.0
2021-08-24 15:55:00,375.99,376.36,375.9,376.35,19494.0,363.1632,363.5206,363.0763,363.511,19494.0
2021-08-25 09:30:00,376.97,377.52,376.36,376.93,8503.0,364.1098,364.641,363.5206,364.0712,8503.0
2021-08-25 09:35:00,377.12,377.26,376.5,376.65,1200.0,364.2547,364.3899,363.6558,363.8007,1200.0
2021-08-25 09:40:00,376.87,377.09,376.87,377.05,400.0,364.0132,364.2257,364.0132,364.1871,400.0
2021-08-25 09:45:00,377.08,377.17,376.68,376.94,3866.0,364.2161,364.303,363.8297,364.0808,3866.0
2021-08-25 09:50:00,376.83,376.95,375.27,375.32,7776.0,363.9746,364.0905,362.4678,362.5161,7776.0
2021-08-25 09:55:00,375.16,375.22,374.71,374.82,4000.0,362.3616,362.4195,361.9269,362.0332,4000.0
2021-08-25 10:00:00,375.06,375.06,374.34,374.5,2941.0,362.265,362.265,361.5695,361.7241,2941.0
2021-08-25 10:05:00,374.87,375.11,374.37,374.61,5313.0,362.0815,362.3133,361.5985,361.8303,5313.0
2021-08-25 10:10:00,374.54,374.86,374.54,374.72,2554.0,361.7627,362.0718,361.7627,361.9366,2554.0
2021-08-25 10:15:00,374.91,375.19,374.41,374.41,2421.0,362.1201,362.3905,361.6371,361.6371,2421.0
2021-08-25 10:20:00,374.46,375.07,374.33,374.69,2183.0,361.6854,362.2746,361.5599,361.9076,2183.0
2021-08-25 10:25:00,374.69,374.69,374.24,374.24,1457.0,361.9076,361.9076,361.4729,361.4729,1457.0
2021-08-25 10:30:00,374.26,374.4,374.0,374.34,1868.0,361.4923,361.6275,361.2411,361.5695,1868.0
2021-08-25 10:35:00,374.55,374.76,374.18,374.18,1149.0,361.7724,361.9752,361.415,361.415,1149.0
2021-08-25 10:40:00,374.57,374.66,374.38,374.46,634.0,361.7917,361.8786,361.6082,361.6854,634.0
2021-08-25 10:45:00,374.34,374.55,374.06,374.06,3532.0,361.5695,361.7724,361.2991,361.2991,3532.0
2021-08-25 10:50:00,374.0,374.11,373.91,374.09,803.0,361.2411,361.3474,361.1542,361.3281,803.0
2021-08-25 10:55:00,374.08,374.1,373.62,373.62,3220.0,361.3184,361.3377,360.8741,360.8741,3220.0
2021-08-25 11:00:00,373.5,374.02,373.5,373.93,1714.0,360.7582,361.2605,360.7582,361.1735,1714.0
2021-08-25 11:05:00,373.86,374.37,373.75,374.37,703.0,361.1059,361.5985,360.9997,361.5985,703.0
2021-08-25 11:10:00,374.33,374.78,374.18,374.78,1284.0,361.5599,361.9945,361.415,361.9945,1284.0
2021-08-25 11:15:00,374.91,375.2,374.85,375.2,3117.0,362.1201,362.4002,362.0621,362.4002,3117.0
2021-08-25 11:20:00,374.82,375.09,374.79,375.09,810.0,362.0332,362.2939,362.0042,362.2939,810.0
2021-08-25 11:25:00,375.0,375.44,374.95,375.44,600.0,362.207,362.632,362.1587,362.632,600.0
2021-08-25 11:30:00,375.35,375.6,374.97,375.01,4322.0,362.5451,362.7865,362.178,362.2167,4322.0
2021-08-25 11:35:00,375.09,375.25,375.04,375.05,2343.0,362.2939,362.4485,362.2457,362.2553,2343.0
2021-08-25 11:40:00,374.97,375.41,374.96,375.3,900.0,362.178,362.603,362.1684,362.4968,900.0
2021-08-25 11:45:00,375.32,375.55,375.29,375.55,600.0,362.5161,362.7383,362.4871,362.7383,600.0
2021-08-25 11:50:00,375.54,375.63,375.39,375.5,1839.0,362.7286,362.8155,362.5837,362.69,1839.0
2021-08-25 11:55:00,375.54,375.84,375.54,375.63,854.0,362.7286,363.0184,362.7286,362.8155,854.0
2021-08-25 12:00:00,375.9,376.06,375.81,376.0,900.0,363.0763,363.2309,362.9894,363.1729,900.0
2021-08-25 12:05:00,376.14,376.34,376.09,376.31,1101.0,363.3081,363.5013,363.2598,363.4723,1101.0
2021-08-25 12:10:00,376.53,376.65,376.52,376.65,632.0,363.6848,363.8007,363.6752,363.8007,632.0
2021-08-25 12:15:00,376.72,376.72,376.22,376.39,2637.0,363.8683,363.8683,363.3854,363.5496,2637.0
2021-08-25 12:20:00,376.36,376.53,376.1,376.44,983.0,363.5206,363.6848,363.2695,363.5979,983.0
2021-08-25 12:25:00,376.43,376.62,376.42,376.57,1500.0,363.5882,363.7718,363.5786,363.7235,1500.0
2021-08-25 12:30:00,376.62,376.78,376.61,376.78,416.0,363.7718,363.9263,363.7621,363.9263,416.0
2021-08-25 12:35:00,376.66,376.77,376.59,376.59,733.0,363.8104,363.9166,363.7428,363.7428,733.0
2021-08-25 12:40:00,376.66,376.7,376.55,376.62,600.0,363.8104,363.849,363.7041,363.7718,600.0
2021-08-25 12:45:00,376.58,376.69,376.46,376.69,500.0,363.7331,363.8394,363.6172,363.8394,500.0
2021-08-25 12:50:00,376.66,376.79,376.57,376.71,2564.0,363.8104,363.936,363.7235,363.8587,2564.0
2021-08-25 12:55:00,376.81,376.83,376.67,376.83,400.0,363.9553,363.9746,363.82,363.9746,400.0
2021-08-25 13:00:00,376.92,376.92,376.55,376.84,1717.0,364.0615,364.0615,363.7041,363.9842,1717.0
2021-08-25 13:05:00,376.95,377.04,376.76,376.76,1200.0,364.0905,364.1774,363.907,363.907,1200.0
2021-08-25 13:10:00,376.72,376.74,376.46,376.47,1297.0,363.8683,363.8877,363.6172,363.6269,1297.0
2021-08-25 13:15:00,376.43,376.63,376.42,376.63,557.0,363.5882,363.7814,363.5786,363.7814,557.0
2021-08-25 13:20:00,376.64,376.64,376.35,376.56,1000.0,363.7911,363.7911,363.511,363.7138,1000.0
2021-08-25 13:25:00,376.5,376.64,376.47,376.55,982.0,363.6558,363.7911,363.6269,363.7041,982.0
2021-08-25 13:30:00,376.58,376.64,376.42,376.64,604.0,363.7331,363.7911,363.5786,363.7911,604.0
2021-08-25 13:35:00,376.53,376.54,376.45,376.45,1008.0,363.6848,363.6945,363.6076,363.6076,1008.0
2021-08-25 13:40:00,376.44,376.47,376.23,376.23,720.0,363.5979,363.6269,363.3951,363.3951,720.0
2021-08-25 13:45:00,376.19,376.28,376.19,376.28,611.0,363.3564,363.4434,363.3564,363.4434,611.0
2021-08-25 13:50:00,376.32,376.32,376.18,376.31,613.0,363.482,363.482,363.3468,363.4723,613.0
2021-08-25 13:55:00,376.23,376.23,376.23,376.23,200.0,363.3951,363.3951,363.3951,363.3951,200.0
2021-08-25 14:00:00,376.11,376.27,376.07,376.07,1681.0,363.2792,363.4337,363.2405,363.2405,1681.0
2021-08-25 14:05:00,376.14,376.14,375.73,375.78,1179.0,363.3081,363.3081,362.9121,362.9604,1179.0
2021-08-25 14:10:00,375.68,376.0,375.68,375.98,900.0,362.8638,363.1729,362.8638,363.1536,900.0
2021-08-25 14:15:00,376.25,376.25,376.24,376.24,300.0,363.4144,363.4144,363.4047,363.4047,300.0
2021-08-25 14:20:00,376.4,376.62,376.29,376.29,3684.0,363.5593,363.7718,363.453,363.453,3684.0
2021-08-25 14:25:00,376.58,376.69,376.51,376.67,1772.0,363.7331,363.8394,363.6655,363.82,1772.0
2021-08-25 14:30:00,376.79,376.88,376.7,376.7,500.0,363.936,364.0229,363.849,363.849,500.0
2021-08-25 14:35:00,376.75,376.76,376.64,376.64,487.0,363.8973,363.907,363.7911,363.7911,487.0
2021-08-25 14:40:00,376.81,376.88,376.6,376.69,600.0,363.9553,364.0229,363.7524,363.8394,600.0
2021-08-25 14:45:00,376.71,376.9,376.45,376.45,1554.0,363.8587,364.0422,363.6076,363.6076,1554.0
2021-08-25 14:50:00,376.5,376.58,376.43,376.57,1800.0,363.6558,363.7331,363.5882,363.7235,1800.0
2021-08-25 14:55:00,376.65,376.65,376.51,376.63,1562.0,363.8007,363.8007,363.6655,363.7814,1562.0
2021-08-25 15:00:00,376.43,376.6,376.43,376.59,930.0,363.5882,363.7524,363.5882,363.7428,930.0
2021-08-25 15:05:00,376.84,377.04,376.7,376.7,2100.0,363.9842,364.1774,363.849,363.849,2100.0
2021-08-25 15:10:00,376.86,376.86,376.61,376.61,1323.0,364.0036,364.0036,363.7621,363.7621,1323.0
2021-08-25 15:15:00,376.59,376.62,376.38,376.38,630.0,363.7428,363.7718,363.5399,363.5399,630.0
2021-08-25 15:20:00,376.52,376.6,376.39,376.58,2036.0,363.6752,363.7524,363.5496,363.7331,2036.0
2021-08-25 15:25:00,376.52,376.63,376.45,376.52,1200.0,363.6752,363.7814,363.6076,363.6752,1200.0
2021-08-25 15:30:00,376.45,376.56,376.4,376.56,2850.0,363.6076,363.7138,363.5593,363.7138,2850.0
2021-08-25 15:35:00,376.64,376.81,376.54,376.7,1621.0,363.7911,363.9553,363.6945,363.849,1621.0
2021-08-25 15:40:00,376.68,376.81,376.47,376.65,2200.0,363.8297,363.9553,363.6269,363.8007,2200.0
2021-08-25 15:45:00,376.76,376.83,376.27,376.27,2070.0,363.907,363.9746,363.4337,363.4337,2070.0
2021-08-25 15:50:00,376.27,376.82,376.26,376.77,6021.0,363.4337,363.9649,363.424,363.9166,6021.0
2021-08-25 15:55:00,376.57,376.8,376.08,376.12,14243.0,363.7235,363.9456,363.2502,363.2888,14243.0
2021-08-26 09:30:00,375.79,376.29,375.4,375.43,4513.0,362.9701,363.453,362.5934,362.6223,4513.0
2021-08-26 09:35:00,376.85,376.85,376.1,376.27,500.0,363.9939,363.9939,363.2695,363.4337,500.0
2021-08-26 09:40:00,375.75,375.75,374.95,375.65,633.0,362.9314,362.9314,362.1587,362.8348,633.0
2021-08-26 09:45:00,375.65,375.96,375.21,375.24,2346.0,362.8348,363.1343,362.4099,362.4388,2346.0
2021-08-26 09:50:00,375.42,376.6,375.07,375.8,4827.0,362.6127,363.7524,362.2746,362.9797,4827.0
2021-08-26 09:55:00,375.75,375.85,375.12,375.37,1639.0,362.9314,363.028,362.3229,362.5644,1639.0
2021-08-26 10:00:00,375.63,375.72,375.36,375.46,1280.0,362.8155,362.9025,362.5547,362.6513,1280.0
2021-08-26 10:05:00,375.56,375.56,374.89,375.18,3013.0,362.7479,362.7479,362.1008,362.3809,3013.0
2021-08-26 10:10:00,375.18,376.21,375.06,376.12,2250.0,362.3809,363.3757,362.265,363.2888,2250.0
2021-08-26 10:15:00,375.94,376.13,375.69,376.08,2715.0,363.115,363.2985,362.8735,363.2502,2715.0
2021-08-26 10:20:00,376.19,376.19,375.79,375.88,1400.0,363.3564,363.3564,362.9701,363.057,1400.0
2021-08-26 10:25:00,375.96,375.97,374.94,375.89,3654.0,363.1343,363.1439,362.1491,363.0667,3654.0
2021-08-26 10:30:00,375.89,375.91,375.18,375.57,2148.0,363.0667,363.086,362.3809,362.7576,2148.0
2021-08-26 10:35:00,375.57,376.13,375.56,375.59,3479.0,362.7576,363.2985,362.7479,362.7769,3479.0
2021-08-26 10:40:00,375.56,375.76,375.44,375.69,6550.0,362.7479,362.9411,362.632,362.8735,6550.0
2021-08-26 10:45:00,375.54,375.65,374.99,375.08,3739.0,362.7286,362.8348,362.1974,362.2843,3739.0
2021-08-26 10:50:00,375.19,375.2,374.66,374.86,1047.0,362.3905,362.4002,361.8786,362.0718,1047.0
2021-08-26 10:55:00,374.88,375.3,374.87,375.3,1757.0,362.0911,362.4968,362.0815,362.4968,1757.0
2021-08-26 11:00:00,374.97,375.26,374.79,375.25,1415.0,362.178,362.4581,362.0042,362.4485,1415.0
2021-08-26 11:05:00,375.29,375.68,375.29,375.68,1754.0,362.4871,362.8638,362.4871,362.8638,1754.0
2021-08-26 11:10:00,375.91,376.31,375.9,376.31,605.0,363.086,363.4723,363.0763,363.4723,605.0
2021-08-26 11:15:00,376.29,376.36,376.08,376.18,925.0,363.453,363.5206,363.2502,363.3468,925.0
2021-08-26 11:20:00,376.19,376.38,376.19,376.33,494.0,363.3564,363.5399,363.3564,363.4916,494.0
2021-08-26 11:25:00,375.87,376.1,375.73,375.79,1453.0,363.0473,363.2695,362.9121,362.9701,1453.0
2021-08-26 11:30:00,375.92,376.27,375.91,376.27,400.0,363.0956,363.4337,363.086,363.4337,400.0
2021-08-26 11:35:00,376.32,376.32,375.98,376.3,800.0,363.482,363.482,363.1536,363.4627,800.0
2021-08-26 11:40:00,376.48,376.48,376.08,376.29,663.0,363.6365,363.6365,363.2502,363.453,663.0
2021-08-26 11:45:00,376.38,376.38,375.77,375.78,1300.0,363.5399,363.5399,362.9508,362.9604,1300.0
2021-08-26 11:50:00,375.85,375.95,375.85,375.95,300.0,363.028,363.1246,363.028,363.1246,300.0
2021-08-26 11:55:00,376.1,376.47,376.1,376.46,900.0,363.2695,363.6269,363.2695,363.6172,900.0
2021-08-26 12:00:00,376.71,377.05,376.63,377.05,500.0,363.8587,364.1871,363.7814,364.1871,500.0
2021-08-26 12:05:00,377.21,377.39,377.05,377.05,1227.0,364.3416,364.5155,364.1871,364.1871,1227.0
2021-08-26 12:10:00,377.3,377.59,377.3,377.59,700.0,364.4286,364.7087,364.4286,364.7087,700.0
2021-08-26 12:15:00,377.52,377.85,377.38,377.85,1100.0,364.641,364.9598,364.5058,364.9598,1100.0
2021-08-26 12:20:00,377.85,377.85,377.65,377.74,800.0,364.9598,364.9598,364.7666,364.8535,800.0
2021-08-26 12:25:00,377.55,377.74,377.51,377.52,943.0,364.67,364.8535,364.6314,364.641,943.0
2021-08-26 12:30:00,377.49,377.54,377.23,377.38,831.0,364.6121,364.6604,364.3609,364.5058,831.0
2021-08-26 12:35:00,377.58,377.59,377.47,377.59,1900.0,364.699,364.7087,364.5928,364.7087,1900.0
2021-08-26 12:40:00,377.72,377.72,377.29,377.3,1201.0,364.8342,364.8342,364.4189,364.4286,1201.0
2021-08-26 12:45:00,377.21,377.21,377.21,377.21,200.0,364.3416,364.3416,364.3416,364.3416,200.0
2021-08-26 12:50:00,377.23,377.28,377.18,377.28,305.0,364.3609,364.4092,364.3126,364.4092,305.0
2021-08-26 12:55:00,377.38,377.76,377.36,377.47,1814.0,364.5058,364.8729,364.4865,364.5928,1814.0
2021-08-26 13:00:00,377.41,377.6,377.41,377.49,602.0,364.5348,364.7183,364.5348,364.6121,602.0
2021-08-26 13:05:00,377.61,377.66,377.35,377.35,1045.0,364.728,364.7763,364.4768,364.4768,1045.0
2021-08-26 13:10:00,377.21,377.73,377.21,377.73,801.0,364.3416,364.8439,364.3416,364.8439,801.0
2021-08-26 13:15:00,377.66,377.66,377.34,377.44,1001.0,364.7763,364.7763,364.4672,364.5638,1001.0
2021-08-26 13:20:00,377.75,377.77,377.53,377.62,1104.0,364.8632,364.8825,364.6507,364.7376,1104.0
2021-08-26 13:25:00,377.68,377.68,377.29,377.29,843.0,364.7956,364.7956,364.4189,364.4189,843.0
2021-08-26 13:30:00,377.32,377.66,377.32,377.47,902.0,364.4479,364.7763,364.4479,364.5928,902.0
2021-08-26 13:35:00,377.36,377.72,377.36,377.72,1317.0,364.4865,364.8342,364.4865,364.8342,1317.0
2021-08-26 13:40:00,377.66,377.66,377.53,377.53,435.0,364.7763,364.7763,364.6507,364.6507,435.0
2021-08-26 13:45:00,377.46,377.54,377.45,377.53,796.0,364.5831,364.6604,364.5734,364.6507,796.0
2021-08-26 13:50:00,377.51,377.51,377.21,377.21,500.0,364.6314,364.6314,364.3416,364.3416,500.0
2021-08-26 13:55:00,377.15,377.2,376.95,377.02,1162.0,364.2837,364.332,364.0905,364.1581,1162.0
2021-08-26 14:00:00,376.93,377.29,376.93,377.18,2100.0,364.0712,364.4189,364.0712,364.3126,2100.0
2021-08-26 14:05:00,376.91,376.91,376.43,376.53,2091.0,364.0519,364.0519,363.5882,363.6848,2091.0
2021-08-26 14:10:00,376.5,376.57,376.49,376.56,1027.0,363.6558,363.7235,363.6462,363.7138,1027.0
2021-08-26 14:15:00,376.55,376.68,376.47,376.58,1119.0,363.7041,363.8297,363.6269,363.7331,1119.0
2021-08-26 14:20:00,376.68,376.83,376.68,376.83,500.0,363.8297,363.9746,363.8297,363.9746,500.0
2021-08-26 14:25:00,376.63,376.91,376.63,376.8,2272.0,363.7814,364.0519,363.7814,363.9456,2272.0
2021-08-26 14:30:00,376.66,376.9,376.66,376.9,900.0,363.8104,364.0422,363.8104,364.0422,900.0
2021-08-26 14:35:00,377.04,377.29,376.91,377.29,1000.0,364.1774,364.4189,364.0519,364.4189,1000.0
2021-08-26 14:40:00,376.89,376.94,376.8,376.9,823.0,364.0325,364.0808,363.9456,364.0422,823.0
2021-08-26 14:45:00,376.99,376.99,376.77,376.77,406.0,364.1291,364.1291,363.9166,363.9166,406.0
2021-08-26 14:50:00,376.7,377.04,376.59,377.04,2004.0,363.849,364.1774,363.7428,364.1774,2004.0
2021-08-26 14:55:00,376.92,377.01,376.79,376.93,1109.0,364.0615,364.1484,363.936,364.0712,1109.0
2021-08-26 15:00:00,376.95,377.08,376.78,376.94,3094.0,364.0905,364.2161,363.9263,364.0808,3094.0
2021-08-26 15:05:00,376.9,376.9,376.51,376.53,2239.0,364.0422,364.0422,363.6655,363.6848,2239.0
2021-08-26 15:10:00,376.36,376.6,376.35,376.6,1977.0,363.5206,363.7524,363.511,363.7524,1977.0
2021-08-26 15:15:00,376.43,376.65,376.37,376.52,1011.0,363.5882,363.8007,363.5303,363.6752,1011.0
2021-08-26 15:20:00,376.51,376.52,376.33,376.33,2193.0,363.6655,363.6752,363.4916,363.4916,2193.0
2021-08-26 15:25:00,376.28,376.28,376.01,376.09,1321.0,363.4434,363.4434,363.1826,363.2598,1321.0
2021-08-26 15:30:00,376.15,376.22,375.94,375.96,2512.0,363.3178,363.3854,363.115,363.1343,2512.0
2021-08-26 15:35:00,376.11,376.19,375.8,375.8,2935.0,363.2792,363.3564,362.9797,362.9797,2935.0
2021-08-26 15:40:00,375.9,376.22,375.86,376.01,2132.0,363.0763,363.3854,363.0377,363.1826,2132.0
2021-08-26 15:45:00,375.79,376.16,375.59,376.16,3075.0,362.9701,363.3274,362.7769,363.3274,3075.0
2021-08-26 15:50:00,376.24,376.71,375.55,375.55,15859.0,363.4047,363.8587,362.7383,362.7383,15859.0
2021-08-26 15:55:00,375.71,376.01,375.23,375.37,40560.0,362.8928,363.1826,362.4292,362.5644,40560.0
2021-08-27 09:30:00,375.96,376.81,375.79,376.81,6746.0,363.1343,363.9553,362.9701,363.9553,6746.0
2021-08-27 09:35:00,376.17,376.39,375.61,375.93,2043.0,363.3371,363.5496,362.7962,363.1053,2043.0
2021-08-27 09:40:00,375.71,375.71,375.71,375.71,100.0,362.8928,362.8928,362.8928,362.8928,100.0
2021-08-27 09:45:00,375.72,376.27,375.72,376.27,442.0,362.9025,363.4337,362.9025,363.4337,442.0
2021-08-27 09:50:00,376.05,376.05,375.86,375.96,959.0,363.2212,363.2212,363.0377,363.1343,959.0
2021-08-27 09:55:00,376.28,376.97,376.28,376.97,300.0,363.4434,364.1098,363.4434,364.1098,300.0
2021-08-27 10:00:00,377.04,377.24,376.43,377.24,2200.0,364.1774,364.3706,363.5882,364.3706,2200.0
2021-08-27 10:05:00,377.51,377.84,377.23,377.84,1138.0,364.6314,364.9501,364.3609,364.9501,1138.0
2021-08-27 10:10:00,377.84,378.74,377.72,378.71,3356.0,364.9501,365.8194,364.8342,365.7905,3356.0
2021-08-27 10:15:00,378.75,378.96,378.75,378.88,482.0,365.8291,366.0319,365.8291,365.9547,482.0
2021-08-27 10:20:00,378.9,379.3,378.26,378.28,4307.0,365.974,366.3603,365.3558,365.3751,4307.0
2021-08-27 10:25:00,378.1,378.11,377.71,377.78,1381.0,365.2013,365.2109,364.8246,364.8922,1381.0
2021-08-27 10:30:00,377.56,377.71,377.49,377.53,1179.0,364.6797,364.8246,364.6121,364.6507,1179.0
2021-08-27 10:35:00,378.01,378.01,377.14,377.14,1855.0,365.1143,365.1143,364.274,364.274,1855.0
2021-08-27 10:40:00,377.07,377.29,377.07,377.17,400.0,364.2064,364.4189,364.2064,364.303,400.0
2021-08-27 10:45:00,377.14,377.22,376.96,377.16,2242.0,364.274,364.3513,364.1002,364.2933,2242.0
2021-08-27 10:50:00,377.14,377.61,377.14,377.24,2500.0,364.274,364.728,364.274,364.3706,2500.0
2021-08-27 10:55:00,377.26,377.27,376.84,376.84,600.0,364.3899,364.3996,363.9842,363.9842,600.0
2021-08-27 11:00:00,376.89,376.89,376.27,376.27,674.0,364.0325,364.0325,363.4337,363.4337,674.0
2021-08-27 11:05:00,376.19,376.36,376.06,376.06,1100.0,363.3564,363.5206,363.2309,363.2309,1100.0
2021-08-27 11:10:00,375.97,376.06,375.87,376.0,1018.0,363.1439,363.2309,363.0473,363.1729,1018.0
2021-08-27 11:15:00,375.99,376.16,375.39,375.6,1427.0,363.1632,363.3274,362.5837,362.7865,1427.0
2021-08-27 11:20:00,375.7,375.73,375.7,375.73,402.0,362.8831,362.9121,362.8831,362.9121,402.0
2021-08-27 11:25:00,375.72,375.78,375.47,375.55,4504.0,362.9025,362.9604,362.661,362.7383,4504.0
2021-08-27 11:30:00,375.57,375.85,375.57,375.83,1847.0,362.7576,363.028,362.7576,363.0087,1847.0
2021-08-27 11:35:00,375.86,376.12,375.85,376.12,517.0,363.0377,363.2888,363.028,363.2888,517.0
2021-08-27 11:40:00,376.3,376.57,376.29,376.57,300.0,363.4627,363.7235,363.453,363.7235,300.0
2021-08-27 11:45:00,376.63,376.64,376.48,376.59,1899.0,363.7814,363.7911,363.6365,363.7428,1899.0
2021-08-27 11:50:00,376.61,376.61,376.31,376.55,1742.0,363.7621,363.7621,363.4723,363.7041,1742.0
2021-08-27 11:55:00,376.5,377.29,376.5,377.07,2148.0,363.6558,364.4189,363.6558,364.2064,2148.0
2021-08-27 12:00:00,377.02,377.13,377.02,377.11,724.0,364.1581,364.2644,364.1581,364.245,724.0
2021-08-27 12:05:00,376.83,377.07,376.77,377.07,1402.0,363.9746,364.2064,363.9166,364.2064,1402.0
2021-08-27 12:10:00,377.09,377.09,376.76,376.76,1240.0,364.2257,364.2257,363.907,363.907,1240.0
2021-08-27 12:15:00,376.88,376.99,376.82,376.97,515.0,364.0229,364.1291,363.9649,364.1098,515.0
2021-08-27 12:20:00,376.96,377.12,376.82,376.87,1047.0,364.1002,364.2547,363.9649,364.0132,1047.0
2021-08-27 12:25:00,376.95,377.0,376.85,377.0,1103.0,364.0905,364.1388,363.9939,364.1388,1103.0
2021-08-27 12:30:00,376.96,377.03,376.72,376.85,2300.0,364.1002,364.1678,363.8683,363.9939,2300.0
2021-08-27 12:35:00,376.85,376.96,376.65,376.9,1015.0,363.9939,364.1002,363.8007,364.0422,1015.0
2021-08-27 12:40:00,376.88,376.95,376.87,376.91,1291.0,364.0229,364.0905,364.0132,364.0519,1291.0
2021-08-27 12:45:00,376.85,376.85,376.63,376.73,1600.0,363.9939,363.9939,363.7814,363.878,1600.0
2021-08-27 12:50:00,376.8,376.85,376.6,376.83,2414.0,363.9456,363.9939,363.7524,363.9746,2414.0
2021-08-27 12:55:00,377.05,377.25,377.05,377.24,1675.0,364.1871,364.3803,364.1871,364.3706,1675.0
2021-08-27 13:00:00,377.46,377.46,377.3,377.38,500.0,364.5831,364.5831,364.4286,364.5058,500.0
2021-08-27 13:05:00,377.43,377.61,377.3,377.61,1101.0,364.5541,364.728,364.4286,364.728,1101.0
2021-08-27 13:10:00,377.59,377.62,377.47,377.6,3295.0,364.7087,364.7376,364.5928,364.7183,3295.0
2021-08-27 13:15:00,377.74,377.88,377.7,377.77,2324.0,364.8535,364.9888,364.8149,364.8825,2324.0
2021-08-27 13:20:00,377.66,377.68,377.46,377.55,1600.0,364.7763,364.7956,364.5831,364.67,1600.0
2021-08-27 13:25:00,377.4,377.4,377.1,377.21,500.0,364.5251,364.5251,364.2354,364.3416,500.0
2021-08-27 13:30:00,377.3,377.61,377.28,377.58,1510.0,364.4286,364.728,364.4092,364.699,1510.0
2021-08-27 13:35:00,377.58,377.64,377.53,377.63,1302.0,364.699,364.757,364.6507,364.7473,1302.0
2021-08-27 13:40:00,377.54,377.61,377.4,377.58,2822.0,364.6604,364.728,364.5251,364.699,2822.0
2021-08-27 13:45:00,377.7,377.7,377.53,377.53,635.0,364.8149,364.8149,364.6507,364.6507,635.0
2021-08-27 13:50:00,377.46,377.5,377.35,377.48,1206.0,364.5831,364.6217,364.4768,364.6024,1206.0
2021-08-27 13:55:00,377.39,377.44,377.27,377.27,1202.0,364.5155,364.5638,364.3996,364.3996,1202.0
2021-08-27 14:00:00,377.21,377.26,376.9,376.9,2144.0,364.3416,364.3899,364.0422,364.0422,2144.0
2021-08-27 14:05:00,377.01,377.01,376.77,376.85,1405.0,364.1484,364.1484,363.9166,363.9939,1405.0
2021-08-27 14:10:00,376.99,377.04,376.84,377.04,1212.0,364.1291,364.1774,363.9842,364.1774,1212.0
2021-08-27 14:15:00,376.94,376.95,376.75,376.89,1403.0,364.0808,364.0905,363.8973,364.0325,1403.0
2021-08-27 14:20:00,376.87,376.95,376.79,376.79,1000.0,364.0132,364.0905,363.936,363.936,1000.0
2021-08-27 14:25:00,376.7,376.86,376.7,376.82,600.0,363.849,364.0036,363.849,363.9649,600.0
2021-08-27 14:30:00,376.76,376.83,376.7,376.77,1148.0,363.907,363.9746,363.849,363.9166,1148.0
2021-08-27 14:35:00,377.05,377.09,376.95,376.95,906.0,364.1871,364.2257,364.0905,364.0905,906.0
2021-08-27 14:40:00,376.96,377.02,376.91,377.02,402.0,364.1002,364.1581,364.0519,364.1581,402.0
2021-08-27 14:45:00,376.92,376.92,376.49,376.56,1684.0,364.0615,364.0615,363.6462,363.7138,1684.0
2021-08-27 14:50:00,376.71,376.79,376.71,376.78,300.0,363.8587,363.936,363.8587,363.9263,300.0
2021-08-27 14:55:00,376.79,377.03,376.73,377.03,1490.0,363.936,364.1678,363.878,364.1678,1490.0
2021-08-27 15:00:00,377.05,377.06,376.95,377.05,907.0,364.1871,364.1967,364.0905,364.1871,907.0
2021-08-27 15:05:00,377.06,377.13,376.95,377.04,1403.0,364.1967,364.2644,364.0905,364.1774,1403.0
2021-08-27 15:10:00,377.09,377.33,377.05,377.33,1536.0,364.2257,364.4575,364.1871,364.4575,1536.0
2021-08-27 15:15:00,377.42,377.46,377.28,377.45,2221.0,364.5445,364.5831,364.4092,364.5734,2221.0
2021-08-27 15:20:00,377.43,377.49,377.27,377.28,3553.0,364.5541,364.6121,364.3996,364.4092,3553.0
2021-08-27 15:25:00,377.26,377.34,377.06,377.06,2508.0,364.3899,364.4672,364.1967,364.1967,2508.0
2021-08-27 15:30:00,377.07,377.24,377.04,377.24,2509.0,364.2064,364.3706,364.1774,364.3706,2509.0
2021-08-27 15:35:00,377.28,377.29,377.1,377.19,1604.0,364.4092,364.4189,364.2354,364.3223,1604.0
2021-08-27 15:40:00,377.14,377.85,377.13,377.76,4069.0,364.274,364.9598,364.2644,364.8729,4069.0
2021-08-27 15:45:00,377.84,377.91,377.41,377.54,5386.0,364.9501,365.0177,364.5348,364.6604,5386.0
2021-08-27 15:50:00,377.63,377.96,377.5,377.74,7722.0,364.7473,365.066,364.6217,364.8535,7722.0
2021-08-27 15:55:00,377.83,377.94,377.42,377.92,23692.0,364.9405,365.0467,364.5445,365.0274,23692.0
2021-08-30 09:30:00,378.31,379.37,378.3,378.41,6187.0,365.4041,366.4279,365.3944,365.5007,6187.0
2021-08-30 09:35:00,378.67,380.39,378.67,380.25,1935.0,365.7518,367.4131,365.7518,367.2779,1935.0
2021-08-30 09:40:00,380.24,380.69,379.59,380.23,1100.0,367.2683,367.7029,366.6404,367.2586,1100.0
2021-08-30 09:45:00,380.09,380.38,379.94,380.31,2932.0,367.1234,367.4035,366.9785,367.3359,2932.0
2021-08-30 09:50:00,380.09,380.76,379.93,380.27,2645.0,367.1234,367.7705,366.9688,367.2972,2645.0
2021-08-30 09:55:00,380.35,380.43,379.51,379.77,2737.0,367.3745,367.4518,366.5632,366.8143,2737.0
2021-08-30 10:00:00,379.93,379.95,379.82,379.83,1000.0,366.9688,366.9882,366.8626,366.8722,1000.0
2021-08-30 10:05:00,379.82,379.97,379.32,379.97,2628.0,366.8626,367.0075,366.3796,367.0075,2628.0
2021-08-30 10:10:00,380.25,380.38,379.9,380.15,3048.0,367.2779,367.4035,366.9399,367.1813,3048.0
2021-08-30 10:15:00,380.23,380.86,380.22,380.65,2018.0,367.2586,367.8671,367.2489,367.6643,2018.0
2021-08-30 10:20:00,380.84,381.19,380.71,381.06,800.0,367.8478,368.1858,367.7222,368.0603,800.0
2021-08-30 10:25:00,380.87,381.73,380.86,381.53,7486.0,367.8768,368.7074,367.8671,368.5143,7486.0
2021-08-30 10:30:00,381.48,381.89,381.37,381.55,5815.0,368.466,368.862,368.3597,368.5336,5815.0
2021-08-30 10:35:00,381.53,381.7,381.35,381.7,1803.0,368.5143,368.6785,368.3404,368.6785,1803.0
2021-08-30 10:40:00,381.82,382.62,381.8,382.48,1626.0,368.7944,369.5671,368.775,369.4318,1626.0
2021-08-30 10:45:00,382.64,382.85,382.55,382.71,5204.0,369.5864,369.7892,369.4995,369.654,5204.0
2021-08-30 10:50:00,382.88,383.06,382.65,383.0,2927.0,369.8182,369.9921,369.596,369.9341,2927.0
2021-08-30 10:55:00,383.3,383.45,382.59,382.72,2893.0,370.2239,370.3688,369.5381,369.6637,2893.0
2021-08-30 11:00:00,382.78,383.39,382.67,383.39,2311.0,369.7216,370.3108,369.6154,370.3108,2311.0
2021-08-30 11:05:00,383.5,383.56,383.18,383.47,800.0,370.417,370.475,370.108,370.3881,800.0
2021-08-30 11:10:00,383.52,383.52,383.17,383.17,701.0,370.4364,370.4364,370.0983,370.0983,701.0
2021-08-30 11:15:00,383.16,383.19,382.87,383.16,900.0,370.0886,370.1176,369.8085,370.0886,900.0
2021-08-30 11:20:00,382.92,383.12,382.65,382.66,2500.0,369.8568,370.05,369.596,369.6057,2500.0
2021-08-30 11:25:00,382.89,383.11,382.85,382.85,1100.0,369.8279,370.0403,369.7892,369.7892,1100.0
2021-08-30 11:30:00,382.99,383.43,382.98,383.24,2100.0,369.9244,370.3494,369.9148,370.1659,2100.0
2021-08-30 11:35:00,383.32,383.36,383.02,383.27,1164.0,370.2432,370.2818,369.9534,370.1949,1164.0
2021-08-30 11:40:00,383.35,383.35,383.0,383.2,1001.0,370.2722,370.2722,369.9341,370.1273,1001.0
2021-08-30 11:45:00,383.2,383.2,383.01,383.19,700.0,370.1273,370.1273,369.9438,370.1176,700.0
2021-08-30 11:50:00,383.16,383.17,382.9,382.9,601.0,370.0886,370.0983,369.8375,369.8375,601.0
2021-08-30 11:55:00,382.9,383.25,382.74,382.75,1000.0,369.8375,370.1756,369.683,369.6926,1000.0
2021-08-30 12:00:00,382.75,382.89,382.73,382.73,600.0,369.6926,369.8279,369.6733,369.6733,600.0
2021-08-30 12:05:00,382.8,382.93,382.68,382.76,1799.0,369.7409,369.8665,369.625,369.7023,1799.0
2021-08-30 12:10:00,382.91,382.93,382.58,382.58,900.0,369.8472,369.8665,369.5284,369.5284,900.0
2021-08-30 12:15:00,382.43,382.43,381.88,382.19,1203.0,369.3835,369.3835,368.8523,369.1517,1203.0
2021-08-30 12:20:00,382.19,382.32,382.18,382.26,700.0,369.1517,369.2773,369.1421,369.2193,700.0
2021-08-30 12:25:00,382.05,382.16,381.9,382.16,900.0,369.0165,369.1228,368.8716,369.1228,900.0
2021-08-30 12:30:00,382.14,382.34,382.06,382.34,1478.0,369.1034,369.2966,369.0262,369.2966,1478.0
2021-08-30 12:35:00,382.31,382.56,382.18,382.56,1200.0,369.2676,369.5091,369.1421,369.5091,1200.0
2021-08-30 12:40:00,382.45,382.57,382.3,382.53,1004.0,369.4029,369.5188,369.258,369.4801,1004.0
2021-08-30 12:45:00,382.53,382.53,382.38,382.41,403.0,369.4801,369.4801,369.3353,369.3642,403.0
2021-08-30 12:50:00,382.46,382.61,382.37,382.55,516.0,369.4125,369.5574,369.3256,369.4995,516.0
2021-08-30 12:55:00,382.68,382.99,382.68,382.95,520.0,369.625,369.9244,369.625,369.8858,520.0
2021-08-30 13:00:00,382.94,382.94,382.54,382.67,1801.0,369.8761,369.8761,369.4898,369.6154,1801.0
2021-08-30 13:05:00,382.83,382.98,382.81,382.84,883.0,369.7699,369.9148,369.7506,369.7796,883.0
2021-08-30 13:10:00,382.91,383.14,382.85,383.13,1654.0,369.8472,370.0693,369.7892,370.0597,1654.0
2021-08-30 13:15:00,383.02,383.02,382.89,382.89,200.0,369.9534,369.9534,369.8279,369.8279,200.0
2021-08-30 13:20:00,382.81,382.92,382.52,382.53,1884.0,369.7506,369.8568,369.4705,369.4801,1884.0
2021-08-30 13:25:00,382.2,382.42,382.2,382.3,2792.0,369.1614,369.3739,369.1614,369.258,2792.0
2021-08-30 13:30:00,382.33,382.35,382.09,382.27,2200.0,369.287,369.3063,369.0551,369.229,2200.0
2021-08-30 13:35:00,382.31,382.34,382.15,382.33,700.0,369.2676,369.2966,369.1131,369.287,700.0
2021-08-30 13:40:00,382.1,382.3,382.1,382.23,1100.0,369.0648,369.258,369.0648,369.1904,1100.0
2021-08-30 13:45:00,382.06,382.25,381.96,382.21,2002.0,369.0262,369.2097,368.9296,369.1711,2002.0
2021-08-30 13:50:00,381.99,382.27,381.99,382.13,1200.0,368.9586,369.229,368.9586,369.0938,1200.0
2021-08-30 13:55:00,382.06,382.06,381.99,382.02,700.0,369.0262,369.0262,368.9586,368.9875,700.0
2021-08-30 14:00:00,381.99,381.99,381.56,381.67,1935.0,368.9586,368.9586,368.5432,368.6495,1935.0
2021-08-30 14:05:00,381.75,381.84,381.61,381.61,1500.0,368.7267,368.8137,368.5915,368.5915,1500.0
2021-08-30 14:10:00,381.67,381.96,381.67,381.96,600.0,368.6495,368.9296,368.6495,368.9296,600.0
2021-08-30 14:15:00,382.01,382.23,382.01,382.19,1800.0,368.9779,369.1904,368.9779,369.1517,1800.0
2021-08-30 14:20:00,381.99,382.02,381.84,381.84,1134.0,368.9586,368.9875,368.8137,368.8137,1134.0
2021-08-30 14:25:00,381.91,382.2,381.9,382.08,1330.0,368.8813,369.1614,368.8716,369.0455,1330.0
2021-08-30 14:30:00,381.95,382.07,381.95,381.95,701.0,368.9199,369.0358,368.9199,368.9199,701.0
2021-08-30 14:35:00,381.8,381.92,381.78,381.87,1000.0,368.775,368.8909,368.7557,368.8427,1000.0
2021-08-30 14:40:00,381.88,382.1,381.88,382.0,2000.0,368.8523,369.0648,368.8523,368.9682,2000.0
2021-08-30 14:45:00,381.9,382.27,381.9,382.22,1084.0,368.8716,369.229,368.8716,369.1807,1084.0
2021-08-30 14:50:00,382.21,382.24,382.07,382.14,800.0,369.1711,369.2,369.0358,369.1034,800.0
2021-08-30 14:55:00,382.02,382.05,381.81,382.05,2366.0,368.9875,369.0165,368.7847,369.0165,2366.0
2021-08-30 15:00:00,382.01,382.01,382.01,382.01,200.0,368.9779,368.9779,368.9779,368.9779,200.0
2021-08-30 15:05:00,382.11,382.2,382.1,382.1,616.0,369.0745,369.1614,369.0648,369.0648,616.0
2021-08-30 15:10:00,382.09,382.2,382.09,382.2,204.0,369.0551,369.1614,369.0551,369.1614,204.0
2021-08-30 15:15:00,381.98,382.07,381.75,381.75,1094.0,368.9489,369.0358,368.7267,368.7267,1094.0
2021-08-30 15:20:00,381.76,382.06,381.76,381.89,1500.0,368.7364,369.0262,368.7364,368.862,1500.0
2021-08-30 15:25:00,382.04,382.04,381.83,381.86,700.0,369.0069,369.0069,368.804,368.833,700.0
2021-08-30 15:30:00,381.95,381.95,381.26,381.54,2821.0,368.9199,368.9199,368.2535,368.5239,2821.0
2021-08-30 15:35:00,381.33,381.64,381.33,381.64,2009.0,368.3211,368.6205,368.3211,368.6205,2009.0
2021-08-30 15:40:00,381.74,381.74,381.46,381.6,2400.0,368.7171,368.7171,368.4466,368.5819,2400.0
2021-08-30 15:45:00,381.48,381.79,381.36,381.79,3017.0,368.466,368.7654,368.35,368.7654,3017.0
2021-08-30 15:50:00,381.68,381.75,381.39,381.53,2418.0,368.6591,368.7267,368.379,368.5143,2418.0
2021-08-30 15:55:00,381.48,381.64,381.03,381.29,11795.0,368.466,368.6205,368.0313,368.2824,11795.0
2021-08-31 09:30:00,381.45,382.05,379.42,379.42,7152.0,368.437,369.0165,366.4762,366.4762,7152.0
2021-08-31 09:35:00,379.88,380.16,379.43,380.02,3094.0,366.9205,367.191,366.4859,367.0558,3094.0
2021-08-31 09:40:00,379.87,380.1,379.87,380.1,500.0,366.9109,367.133,366.9109,367.133,500.0
2021-08-31 09:45:00,380.25,380.73,380.25,380.62,3800.0,367.2779,367.7415,367.2779,367.6353,3800.0
2021-08-31 09:50:00,380.48,381.01,380.33,381.0,2500.0,367.5001,368.012,367.3552,368.0023,2500.0
2021-08-31 09:55:00,381.03,381.72,381.02,381.72,1100.0,368.0313,368.6978,368.0216,368.6978,1100.0
2021-08-31 10:00:00,381.67,381.67,381.07,381.09,3213.0,368.6495,368.6495,368.0699,368.0893,3213.0
2021-08-31 10:05:00,381.19,381.19,380.8,380.8,207.0,368.1858,368.1858,367.8092,367.8092,207.0
2021-08-31 10:10:00,381.52,381.52,380.94,381.06,1266.0,368.5046,368.5046,367.9444,368.0603,1266.0
2021-08-31 10:15:00,381.28,381.28,380.9,380.9,1745.0,368.2728,368.2728,367.9057,367.9057,1745.0
2021-08-31 10:20:00,380.48,380.48,380.4,380.4,200.0,367.5001,367.5001,367.4228,367.4228,200.0
2021-08-31 10:25:00,380.47,381.3,380.46,381.3,2372.0,367.4904,368.2921,367.4808,368.2921,2372.0
2021-08-31 10:30:00,381.23,381.83,381.04,381.75,2668.0,368.2245,368.804,368.041,368.7267,2668.0
2021-08-31 10:35:00,381.63,381.64,381.36,381.37,800.0,368.6108,368.6205,368.35,368.3597,800.0
2021-08-31 10:40:00,381.4,381.4,380.46,380.46,1000.0,368.3887,368.3887,367.4808,367.4808,1000.0
2021-08-31 10:45:00,380.65,380.93,380.51,380.93,1100.0,367.6643,367.9347,367.529,367.9347,1100.0
2021-08-31 10:50:00,380.82,380.93,380.69,380.92,800.0,367.8285,367.9347,367.7029,367.9251,800.0
2021-08-31 10:55:00,380.97,381.6,380.97,381.6,931.0,367.9734,368.5819,367.9734,368.5819,931.0
2021-08-31 11:00:00,381.6,381.7,381.26,381.39,924.0,368.5819,368.6785,368.2535,368.379,924.0
2021-08-31 11:05:00,381.46,381.5,381.46,381.49,500.0,368.4466,368.4853,368.4466,368.4756,500.0
2021-08-31 11:10:00,381.69,381.85,381.69,381.7,500.0,368.6688,368.8233,368.6688,368.6785,500.0
2021-08-31 11:15:00,381.6,381.76,381.45,381.45,804.0,368.5819,368.7364,368.437,368.437,804.0
2021-08-31 11:20:00,381.26,381.53,380.98,381.52,1728.0,368.2535,368.5143,367.983,368.5046,1728.0
2021-08-31 11:25:00,381.63,381.7,381.59,381.69,400.0,368.6108,368.6785,368.5722,368.6688,400.0
2021-08-31 11:30:00,381.96,382.46,381.96,382.46,1810.0,368.9296,369.4125,368.9296,369.4125,1810.0
2021-08-31 11:35:00,382.58,382.73,382.56,382.6,1700.0,369.5284,369.6733,369.5091,369.5477,1700.0
2021-08-31 11:40:00,382.56,382.69,382.04,382.32,3045.0,369.5091,369.6347,369.0069,369.2773,3045.0
2021-08-31 11:45:00,382.33,382.33,382.12,382.13,836.0,369.287,369.287,369.0841,369.0938,836.0
2021-08-31 11:50:00,382.18,382.2,381.94,381.94,735.0,369.1421,369.1614,368.9103,368.9103,735.0
2021-08-31 11:55:00,381.89,381.89,381.28,381.35,8204.0,368.862,368.862,368.2728,368.3404,8204.0
2021-08-31 12:00:00,381.48,381.61,381.31,381.52,2495.0,368.466,368.5915,368.3018,368.5046,2495.0
2021-08-31 12:05:00,381.25,381.41,381.04,381.41,825.0,368.2438,368.3983,368.041,368.3983,825.0
2021-08-31 12:10:00,381.16,381.18,381.03,381.03,501.0,368.1569,368.1762,368.0313,368.0313,501.0
2021-08-31 12:15:00,380.98,380.98,380.79,380.92,300.0,367.983,367.983,367.7995,367.9251,300.0
2021-08-31 12:20:00,380.85,380.85,380.58,380.73,1275.0,367.8574,367.8574,367.5967,367.7415,1275.0
2021-08-31 12:25:00,380.84,380.98,380.84,380.98,310.0,367.8478,367.983,367.8478,367.983,310.0
2021-08-31 12:30:00,381.02,381.23,381.02,381.1,1401.0,368.0216,368.2245,368.0216,368.0989,1401.0
2021-08-31 12:35:00,380.86,380.86,380.7,380.7,621.0,367.8671,367.8671,367.7126,367.7126,621.0
2021-08-31 12:40:00,380.56,380.57,380.56,380.56,100.0,367.5773,367.587,367.5773,367.5773,100.0
2021-08-31 12:45:00,380.7,380.89,380.7,380.89,300.0,367.7126,367.8961,367.7126,367.8961,300.0
2021-08-31 12:50:00,380.91,380.91,380.74,380.77,809.0,367.9154,367.9154,367.7512,367.7802,809.0
2021-08-31 12:55:00,380.47,380.9,380.47,380.87,400.0,367.4904,367.9057,367.4904,367.8768,400.0
2021-08-31 13:00:00,380.63,380.63,380.33,380.33,1600.0,367.645,367.645,367.3552,367.3552,1600.0
2021-08-31 13:05:00,380.36,380.36,380.08,380.08,600.0,367.3842,367.3842,367.1137,367.1137,600.0
2021-08-31 13:10:00,380.08,380.08,380.08,380.08,0.0,367.1137,367.1137,367.1137,367.1137,0.0
2021-08-31 13:15:00,380.13,380.75,380.12,380.41,2200.0,367.162,367.7609,367.1524,367.4325,2200.0
2021-08-31 13:20:00,380.29,380.35,380.1,380.22,1000.0,367.3166,367.3745,367.133,367.2489,1000.0
2021-08-31 13:25:00,380.25,380.25,380.25,380.25,100.0,367.2779,367.2779,367.2779,367.2779,100.0
2021-08-31 13:30:00,380.06,380.11,379.92,380.01,1000.0,367.0944,367.1427,366.9592,367.0461,1000.0
2021-08-31 13:35:00,380.24,380.43,380.19,380.41,7400.0,367.2683,367.4518,367.22,367.4325,7400.0
2021-08-31 13:40:00,380.6,380.68,380.38,380.52,1068.0,367.616,367.6932,367.4035,367.5387,1068.0
2021-08-31 13:45:00,380.54,380.62,380.44,380.56,837.0,367.558,367.6353,367.4614,367.5773,837.0
2021-08-31 13:50:00,380.53,380.8,380.5,380.8,901.0,367.5484,367.8092,367.5194,367.8092,901.0
2021-08-31 13:55:00,380.73,380.85,380.71,380.85,600.0,367.7415,367.8574,367.7222,367.8574,600.0
2021-08-31 14:00:00,380.94,380.95,380.9,380.93,1058.0,367.9444,367.954,367.9057,367.9347,1058.0
2021-08-31 14:05:00,380.92,381.05,380.79,380.8,2122.0,367.9251,368.0506,367.7995,367.8092,2122.0
2021-08-31 14:10:00,380.67,380.67,380.12,380.37,1854.0,367.6836,367.6836,367.1524,367.3938,1854.0
2021-08-31 14:15:00,380.37,380.37,380.37,380.37,0.0,367.3938,367.3938,367.3938,367.3938,0.0
2021-08-31 14:20:00,380.07,380.16,380.06,380.16,686.0,367.1041,367.191,367.0944,367.191,686.0
2021-08-31 14:25:00,380.23,380.27,380.17,380.27,600.0,367.2586,367.2972,367.2006,367.2972,600.0
2021-08-31 14:30:00,380.13,380.39,380.13,380.39,1400.0,367.162,367.4131,367.162,367.4131,1400.0
2021-08-31 14:35:00,380.32,380.49,380.32,380.49,400.0,367.3455,367.5097,367.3455,367.5097,400.0
2021-08-31 14:40:00,380.45,380.51,380.4,380.51,919.0,367.4711,367.529,367.4228,367.529,919.0
2021-08-31 14:45:00,380.46,380.61,380.36,380.42,3223.0,367.4808,367.6256,367.3842,367.4421,3223.0
2021-08-31 14:50:00,380.6,380.7,380.15,380.16,2000.0,367.616,367.7126,367.1813,367.191,2000.0
2021-08-31 14:55:00,380.0,380.33,380.0,380.25,998.0,367.0364,367.3552,367.0364,367.2779,998.0
2021-08-31 15:00:00,380.3,380.3,379.9,380.14,1396.0,367.3262,367.3262,366.9399,367.1717,1396.0
2021-08-31 15:05:00,379.97,379.97,379.57,379.57,720.0,367.0075,367.0075,366.6211,366.6211,720.0
2021-08-31 15:10:00,379.77,379.87,379.7,379.82,800.0,366.8143,366.9109,366.7467,366.8626,800.0
2021-08-31 15:15:00,379.78,379.85,379.76,379.78,737.0,366.824,366.8916,366.8046,366.824,737.0
2021-08-31 15:20:00,379.78,379.87,379.75,379.81,709.0,366.824,366.9109,366.795,366.8529,709.0
2021-08-31 15:25:00,379.66,380.0,379.66,380.0,1089.0,366.708,367.0364,366.708,367.0364,1089.0
2021-08-31 15:30:00,380.05,380.09,379.82,380.03,1802.0,367.0847,367.1234,366.8626,367.0654,1802.0
2021-08-31 15:35:00,379.93,380.08,379.92,379.92,1407.0,366.9688,367.1137,366.9592,366.9592,1407.0
2021-08-31 15:40:00,380.04,380.18,379.94,380.18,2183.0,367.0751,367.2103,366.9785,367.2103,2183.0
2021-08-31 15:45:00,380.16,380.55,380.15,380.34,7160.0,367.191,367.5677,367.1813,367.3648,7160.0
2021-08-31 15:50:00,380.3,380.52,380.2,380.23,10001.0,367.3262,367.5387,367.2296,367.2586,10001.0
2021-08-31 15:55:00,380.28,381.16,380.15,380.71,36803.0,367.3069,368.1569,367.1813,367.7222,36803.0
2021-09-01 09:30:00,380.31,380.97,379.86,380.53,13430.0,367.3359,367.9734,366.9012,367.5484,13430.0
2021-09-01 09:35:00,380.53,380.53,379.21,379.21,1209.0,367.5484,367.5484,366.2734,366.2734,1209.0
2021-09-01 09:40:00,379.27,379.39,378.01,378.7,13420.0,366.3313,366.4473,365.1143,365.7808,13420.0
2021-09-01 09:45:00,378.92,379.59,378.92,379.54,3302.0,365.9933,366.6404,365.9933,366.5921,3302.0
2021-09-01 09:50:00,379.28,379.77,378.93,378.96,5936.0,366.341,366.8143,366.0029,366.0319,5936.0
2021-09-01 09:55:00,379.02,379.02,377.86,378.0,1965.0,366.0899,366.0899,364.9695,365.1047,1965.0
2021-09-01 10:00:00,377.97,378.54,377.84,377.84,3610.0,365.0757,365.6263,364.9501,364.9501,3610.0
2021-09-01 10:05:00,378.19,379.44,378.19,379.11,4296.0,365.2882,366.4955,365.2882,366.1768,4296.0
2021-09-01 10:10:00,379.12,379.2,379.12,379.2,400.0,366.1865,366.2637,366.1865,366.2637,400.0
2021-09-01 10:15:00,379.84,380.8,379.48,380.8,1907.0,366.8819,367.8092,366.5342,367.8092,1907.0
2021-09-01 10:20:00,380.84,380.92,379.84,380.04,8995.0,367.8478,367.9251,366.8819,367.0751,8995.0
2021-09-01 10:25:00,380.48,380.51,380.01,380.13,876.0,367.5001,367.529,367.0461,367.162,876.0
2021-09-01 10:30:00,380.04,380.04,379.1,379.11,1300.0,367.0751,367.0751,366.1671,366.1768,1300.0
2021-09-01 10:35:00,378.8,379.34,378.8,379.14,833.0,365.8774,366.399,365.8774,366.2058,833.0
2021-09-01 10:40:00,379.57,379.86,379.41,379.75,1103.0,366.6211,366.9012,366.4666,366.795,1103.0
2021-09-01 10:45:00,379.95,379.95,379.58,379.58,1350.0,366.9882,366.9882,366.6308,366.6308,1350.0
2021-09-01 10:50:00,379.92,380.19,379.67,380.03,2328.0,366.9592,367.22,366.7177,367.0654,2328.0
2021-09-01 10:55:00,380.13,381.11,380.13,381.1,2495.0,367.162,368.1086,367.162,368.0989,2495.0
2021-09-01 11:00:00,381.19,381.57,380.85,380.85,5241.0,368.1858,368.5529,367.8574,367.8574,5241.0
2021-09-01 11:05:00,381.07,381.19,380.76,381.0,728.0,368.0699,368.1858,367.7705,368.0023,728.0
2021-09-01 11:10:00,381.06,381.64,381.06,381.35,1081.0,368.0603,368.6205,368.0603,368.3404,1081.0
2021-09-01 11:15:00,381.45,381.45,380.79,380.97,1818.0,368.437,368.437,367.7995,367.9734,1818.0
2021-09-01 11:20:00,380.91,381.2,380.73,380.95,1642.0,367.9154,368.1955,367.7415,367.954,1642.0
2021-09-01 11:25:00,381.13,382.56,381.13,382.56,2091.0,368.1279,369.5091,368.1279,369.5091,2091.0
2021-09-01 11:30:00,382.71,382.71,382.02,382.02,2118.0,369.654,369.654,368.9875,368.9875,2118.0
2021-09-01 11:35:00,381.93,382.09,381.86,382.09,500.0,368.9006,369.0551,368.833,369.0551,500.0
2021-09-01 11:40:00,381.97,382.25,381.91,382.25,600.0,368.9392,369.2097,368.8813,369.2097,600.0
2021-09-01 11:45:00,382.24,382.43,382.1,382.36,700.0,369.2,369.3835,369.0648,369.3159,700.0
2021-09-01 11:50:00,382.43,382.87,382.43,382.53,1481.0,369.3835,369.8085,369.3835,369.4801,1481.0
2021-09-01 11:55:00,382.49,382.57,382.4,382.57,1444.0,369.4415,369.5188,369.3546,369.5188,1444.0
2021-09-01 12:00:00,382.55,382.62,382.42,382.55,1184.0,369.4995,369.5671,369.3739,369.4995,1184.0
2021-09-01 12:05:00,382.36,382.5,382.23,382.24,800.0,369.3159,369.4512,369.1904,369.2,800.0
2021-09-01 12:10:00,382.46,382.69,382.42,382.69,800.0,369.4125,369.6347,369.3739,369.6347,800.0
2021-09-01 12:15:00,382.7,382.81,382.52,382.52,1001.0,369.6443,369.7506,369.4705,369.4705,1001.0
2021-09-01 12:20:00,382.74,382.79,382.7,382.7,400.0,369.683,369.7313,369.6443,369.6443,400.0
2021-09-01 12:25:00,382.82,382.82,382.41,382.56,2638.0,369.7602,369.7602,369.3642,369.5091,2638.0
2021-09-01 12:30:00,382.56,382.63,382.56,382.63,200.0,369.5091,369.5767,369.5091,369.5767,200.0
2021-09-01 12:35:00,382.62,382.77,382.49,382.49,2026.0,369.5671,369.7119,369.4415,369.4415,2026.0
2021-09-01 12:40:00,382.57,382.58,382.57,382.57,399.0,369.5188,369.5284,369.5188,369.5188,399.0
2021-09-01 12:45:00,382.58,382.61,382.46,382.58,700.0,369.5284,369.5574,369.4125,369.5284,700.0
2021-09-01 12:50:00,382.7,382.98,382.6,382.98,600.0,369.6443,369.9148,369.5477,369.9148,600.0
2021-09-01 12:55:00,382.95,383.02,382.85,382.85,1749.0,369.8858,369.9534,369.7892,369.7892,1749.0
2021-09-01 13:00:00,382.94,382.94,382.81,382.81,1145.0,369.8761,369.8761,369.7506,369.7506,1145.0
2021-09-01 13:05:00,382.91,383.01,382.91,382.91,1165.0,369.8472,369.9438,369.8472,369.8472,1165.0
2021-09-01 13:10:00,382.95,382.95,382.93,382.93,203.0,369.8858,369.8858,369.8665,369.8665,203.0
2021-09-01 13:15:00,383.07,383.09,383.07,383.07,429.0,370.0017,370.021,370.0017,370.0017,429.0
2021-09-01 13:20:00,383.14,383.14,382.99,382.99,2032.0,370.0693,370.0693,369.9244,369.9244,2032.0
2021-09-01 13:25:00,383.1,383.38,383.06,383.38,1502.0,370.0307,370.3011,369.9921,370.3011,1502.0
2021-09-01 13:30:00,383.45,383.71,383.45,383.71,1019.0,370.3688,370.6199,370.3688,370.6199,1019.0
2021-09-01 13:35:00,383.66,383.72,383.3,383.47,4677.0,370.5716,370.6295,370.2239,370.3881,4677.0
2021-09-01 13:40:00,383.38,383.38,383.05,383.05,760.0,370.3011,370.3011,369.9824,369.9824,760.0
2021-09-01 13:45:00,383.05,383.18,383.03,383.14,1715.0,369.9824,370.108,369.9631,370.0693,1715.0
2021-09-01 13:50:00,383.04,383.39,383.04,383.35,2271.0,369.9727,370.3108,369.9727,370.2722,2271.0
2021-09-01 13:55:00,383.3,383.3,383.21,383.21,200.0,370.2239,370.2239,370.1369,370.1369,200.0
2021-09-01 14:00:00,383.44,383.47,383.31,383.45,1745.0,370.3591,370.3881,370.2335,370.3688,1745.0
2021-09-01 14:05:00,383.47,383.56,383.38,383.55,1695.0,370.3881,370.475,370.3011,370.4653,1695.0
2021-09-01 14:10:00,383.37,383.63,383.37,383.58,2017.0,370.2915,370.5426,370.2915,370.4943,2017.0
2021-09-01 14:15:00,383.66,383.67,383.53,383.53,1096.0,370.5716,370.5812,370.446,370.446,1096.0
2021-09-01 14:20:00,383.45,383.45,383.22,383.31,905.0,370.3688,370.3688,370.1466,370.2335,905.0
2021-09-01 14:25:00,383.26,383.51,383.24,383.42,1301.0,370.1852,370.4267,370.1659,370.3398,1301.0
2021-09-01 14:30:00,383.36,383.47,383.16,383.47,2779.0,370.2818,370.3881,370.0886,370.3881,2779.0
2021-09-01 14:35:00,383.55,383.55,383.13,383.13,1700.0,370.4653,370.4653,370.0597,370.0597,1700.0
2021-09-01 14:40:00,383.21,383.39,382.95,383.03,3237.0,370.1369,370.3108,369.8858,369.9631,3237.0
2021-09-01 14:45:00,382.92,382.95,382.69,382.69,655.0,369.8568,369.8858,369.6347,369.6347,655.0
2021-09-01 14:50:00,382.64,382.92,382.64,382.87,1994.0,369.5864,369.8568,369.5864,369.8085,1994.0
2021-09-01 14:55:00,382.91,382.93,382.62,382.62,1887.0,369.8472,369.8665,369.5671,369.5671,1887.0
2021-09-01 15:00:00,382.52,382.52,382.28,382.28,1070.0,369.4705,369.4705,369.2387,369.2387,1070.0
2021-09-01 15:05:00,382.42,382.53,382.28,382.28,1945.0,369.3739,369.4801,369.2387,369.2387,1945.0
2021-09-01 15:10:00,382.1,382.22,382.09,382.17,1800.0,369.0648,369.1807,369.0551,369.1324,1800.0
2021-09-01 15:15:00,382.24,382.38,382.2,382.2,1830.0,369.2,369.3353,369.1614,369.1614,1830.0
2021-09-01 15:20:00,382.23,382.3,382.14,382.22,900.0,369.1904,369.258,369.1034,369.1807,900.0
2021-09-01 15:25:00,382.03,382.03,381.87,381.87,1001.0,368.9972,368.9972,368.8427,368.8427,1001.0
2021-09-01 15:30:00,381.81,382.07,381.79,382.01,2807.0,368.7847,369.0358,368.7654,368.9779,2807.0
2021-09-01 15:35:00,381.97,382.09,381.89,382.09,1482.0,368.9392,369.0551,368.862,369.0551,1482.0
2021-09-01 15:40:00,382.07,382.07,381.87,382.03,2508.0,369.0358,369.0358,368.8427,368.9972,2508.0
2021-09-01 15:45:00,382.13,382.39,382.06,382.3,3235.0,369.0938,369.3449,369.0262,369.258,3235.0
2021-09-01 15:50:00,382.29,382.33,381.88,382.27,3501.0,369.2483,369.287,368.8523,369.229,3501.0
2021-09-01 15:55:00,382.18,382.35,381.81,382.33,18516.0,369.1421,369.3063,368.7847,369.287,18516.0
2021-09-02 09:30:00,384.19,384.19,383.37,383.38,3515.0,371.0835,371.0835,370.2915,370.3011,3515.0
2021-09-02 09:35:00,383.82,384.92,383.82,384.68,800.0,370.7261,371.7886,370.7261,371.5568,800.0
2021-09-02 09:40:00,385.0,385.26,385.0,385.24,1476.0,371.8659,372.117,371.8659,372.0977,1476.0
2021-09-02 09:45:00,385.22,386.3,385.22,386.22,2425.0,372.0784,373.1215,372.0784,373.0443,2425.0
2021-09-02 09:50:00,386.18,386.37,385.23,385.5,5700.0,373.0056,373.1891,372.088,372.3488,5700.0
2021-09-02 09:55:00,385.5,385.51,384.49,384.87,2911.0,372.3488,372.3585,371.3733,371.7403,2911.0
2021-09-02 10:00:00,385.12,385.15,384.11,384.47,1550.0,371.9818,372.0108,371.0062,371.354,1550.0
2021-09-02 10:05:00,383.88,384.33,383.69,384.17,800.0,370.7841,371.2187,370.6006,371.0642,800.0
2021-09-02 10:10:00,384.14,385.43,384.14,385.43,4038.0,371.0352,372.2812,371.0352,372.2812,4038.0
2021-09-02 10:15:00,385.4,385.81,385.22,385.25,5458.0,372.2522,372.6482,372.0784,372.1073,5458.0
2021-09-02 10:20:00,385.31,385.58,385.03,385.24,2597.0,372.1653,372.4261,371.8948,372.0977,2597.0
2021-09-02 10:25:00,385.46,385.51,384.99,384.99,814.0,372.3102,372.3585,371.8562,371.8562,814.0
2021-09-02 10:30:00,384.73,384.94,384.15,384.15,823.0,371.6051,371.8079,371.0449,371.0449,823.0
2021-09-02 10:35:00,384.13,384.24,383.28,383.29,2029.0,371.0256,371.1318,370.2045,370.2142,2029.0
2021-09-02 10:40:00,383.54,383.54,382.87,383.0,700.0,370.4557,370.4557,369.8085,369.9341,700.0
2021-09-02 10:45:00,383.01,383.07,382.64,382.7,1152.0,369.9438,370.0017,369.5864,369.6443,1152.0
2021-09-02 10:50:00,382.86,383.01,382.85,382.96,600.0,369.7989,369.9438,369.7892,369.8955,600.0
2021-09-02 10:55:00,382.7,383.28,382.29,383.16,21294.0,369.6443,370.2045,369.2483,370.0886,21294.0
2021-09-02 11:00:00,383.09,383.09,382.68,382.68,2721.0,370.021,370.021,369.625,369.625,2721.0
2021-09-02 11:05:00,382.54,382.54,382.05,382.13,1101.0,369.4898,369.4898,369.0165,369.0938,1101.0
2021-09-02 11:10:00,381.82,382.05,381.82,382.02,905.0,368.7944,369.0165,368.7944,368.9875,905.0
2021-09-02 11:15:00,382.05,382.29,381.92,381.99,1272.0,369.0165,369.2483,368.8909,368.9586,1272.0
2021-09-02 11:20:00,382.03,382.03,381.91,381.93,700.0,368.9972,368.9972,368.8813,368.9006,700.0
2021-09-02 11:25:00,382.06,382.4,382.06,382.39,900.0,369.0262,369.3546,369.0262,369.3449,900.0
2021-09-02 11:30:00,382.4,382.4,382.39,382.4,100.0,369.3546,369.3546,369.3449,369.3546,100.0
2021-09-02 11:35:00,382.85,383.1,382.84,383.03,1900.0,369.7892,370.0307,369.7796,369.9631,1900.0
2021-09-02 11:40:00,383.0,383.0,382.61,382.61,1300.0,369.9341,369.9341,369.5574,369.5574,1300.0
2021-09-02 11:45:00,382.5,382.5,382.26,382.27,1200.0,369.4512,369.4512,369.2193,369.229,1200.0
2021-09-02 11:50:00,382.26,382.26,382.07,382.08,600.0,369.2193,369.2193,369.0358,369.0455,600.0
2021-09-02 11:55:00,382.23,382.35,382.23,382.35,200.0,369.1904,369.3063,369.1904,369.3063,200.0
2021-09-02 12:00:00,382.29,382.29,382.17,382.17,400.0,369.2483,369.2483,369.1324,369.1324,400.0
2021-09-02 12:05:00,382.59,382.8,382.51,382.53,1400.0,369.5381,369.7409,369.4608,369.4801,1400.0
2021-09-02 12:10:00,382.66,382.71,382.58,382.71,300.0,369.6057,369.654,369.5284,369.654,300.0
2021-09-02 12:15:00,382.75,382.84,382.63,382.63,1270.0,369.6926,369.7796,369.5767,369.5767,1270.0
2021-09-02 12:20:00,382.65,382.68,382.46,382.47,600.0,369.596,369.625,369.4125,369.4222,600.0
2021-09-02 12:25:00,382.52,382.52,382.51,382.52,100.0,369.4705,369.4705,369.4608,369.4705,100.0
2021-09-02 12:30:00,382.62,382.62,382.33,382.33,568.0,369.5671,369.5671,369.287,369.287,568.0
2021-09-02 12:35:00,382.52,382.52,382.52,382.52,100.0,369.4705,369.4705,369.4705,369.4705,100.0
2021-09-02 12:40:00,382.59,382.63,382.52,382.52,813.0,369.5381,369.5767,369.4705,369.4705,813.0
2021-09-02 12:45:00,382.6,382.64,382.42,382.44,905.0,369.5477,369.5864,369.3739,369.3932,905.0
2021-09-02 12:50:00,382.41,382.6,382.4,382.6,900.0,369.3642,369.5477,369.3546,369.5477,900.0
2021-09-02 12:55:00,382.53,382.75,382.53,382.65,400.0,369.4801,369.6926,369.4801,369.596,400.0
2021-09-02 13:00:00,382.72,382.9,382.71,382.72,800.0,369.6637,369.8375,369.654,369.6637,800.0
2021-09-02 13:05:00,382.72,382.86,382.72,382.8,800.0,369.6637,369.7989,369.6637,369.7409,800.0
2021-09-02 13:10:00,382.8,382.89,382.62,382.63,1867.0,369.7409,369.8279,369.5671,369.5767,1867.0
2021-09-02 13:15:00,382.63,382.63,382.63,382.63,0.0,369.5767,369.5767,369.5767,369.5767,0.0
2021-09-02 13:20:00,382.59,382.62,382.52,382.56,1310.0,369.5381,369.5671,369.4705,369.5091,1310.0
2021-09-02 13:25:00,382.53,382.62,382.53,382.53,1591.0,369.4801,369.5671,369.4801,369.4801,1591.0
2021-09-02 13:30:00,382.6,382.64,382.54,382.64,1198.0,369.5477,369.5864,369.4898,369.5864,1198.0
2021-09-02 13:35:00,382.64,382.78,382.53,382.53,1903.0,369.5864,369.7216,369.4801,369.4801,1903.0
2021-09-02 13:40:00,382.7,382.7,382.51,382.62,1501.0,369.6443,369.6443,369.4608,369.5671,1501.0
2021-09-02 13:45:00,382.67,382.72,382.57,382.57,701.0,369.6154,369.6637,369.5188,369.5188,701.0
2021-09-02 13:50:00,382.66,382.94,382.65,382.87,2100.0,369.6057,369.8761,369.596,369.8085,2100.0
2021-09-02 13:55:00,382.92,383.01,382.81,382.88,1400.0,369.8568,369.9438,369.7506,369.8182,1400.0
2021-09-02 14:00:00,382.81,382.99,382.78,382.86,1805.0,369.7506,369.9244,369.7216,369.7989,1805.0
2021-09-02 14:05:00,382.94,382.96,382.63,382.84,2987.0,369.8761,369.8955,369.5767,369.7796,2987.0
2021-09-02 14:10:00,382.98,383.2,382.8,383.18,2020.0,369.9148,370.1273,369.7409,370.108,2020.0
2021-09-02 14:15:00,383.23,383.53,383.22,383.46,1185.0,370.1563,370.446,370.1466,370.3784,1185.0
2021-09-02 14:20:00,383.47,383.84,383.46,383.84,1300.0,370.3881,370.7454,370.3784,370.7454,1300.0
2021-09-02 14:25:00,383.7,383.74,383.47,383.54,1100.0,370.6102,370.6489,370.3881,370.4557,1100.0
2021-09-02 14:30:00,383.58,383.78,383.46,383.46,1700.0,370.4943,370.6875,370.3784,370.3784,1700.0
2021-09-02 14:35:00,383.53,383.63,383.44,383.56,1606.0,370.446,370.5426,370.3591,370.475,1606.0
2021-09-02 14:40:00,383.57,383.61,383.43,383.5,1899.0,370.4847,370.5233,370.3494,370.417,1899.0
2021-09-02 14:45:00,383.57,383.63,383.5,383.6,1500.0,370.4847,370.5426,370.417,370.5136,1500.0
2021-09-02 14:50:00,383.55,383.77,383.54,383.75,1047.0,370.4653,370.6778,370.4557,370.6585,1047.0
2021-09-02 14:55:00,383.96,384.19,383.96,384.16,1792.0,370.8614,371.0835,370.8614,371.0545,1792.0
2021-09-02 15:00:00,384.08,384.17,384.02,384.09,3907.0,370.9773,371.0642,370.9193,370.9869,3907.0
2021-09-02 15:05:00,384.02,384.05,383.92,383.96,1903.0,370.9193,370.9483,370.8227,370.8614,1903.0
2021-09-02 15:10:00,384.11,384.11,383.81,383.82,1421.0,371.0062,371.0062,370.7165,370.7261,1421.0
2021-09-02 15:15:00,383.95,384.1,383.73,383.73,1608.0,370.8517,370.9966,370.6392,370.6392,1608.0
2021-09-02 15:20:00,383.71,383.71,383.56,383.63,1104.0,370.6199,370.6199,370.475,370.5426,1104.0
2021-09-02 15:25:00,383.61,383.61,383.24,383.5,1970.0,370.5233,370.5233,370.1659,370.417,1970.0
2021-09-02 15:30:00,383.78,383.94,383.73,383.88,4502.0,370.6875,370.842,370.6392,370.7841,4502.0
2021-09-02 15:35:00,383.93,384.21,383.9,384.21,3043.0,370.8324,371.1028,370.8034,371.1028,3043.0
2021-09-02 15:40:00,384.24,384.26,384.01,384.18,3002.0,371.1318,371.1511,370.9096,371.0738,3002.0
2021-09-02 15:45:00,384.22,384.48,383.97,383.97,5263.0,371.1125,371.3636,370.871,370.871,5263.0
2021-09-02 15:50:00,383.73,384.95,383.7,384.64,9518.0,370.6392,371.8176,370.6102,371.5182,9518.0
2021-09-02 15:55:00,384.71,385.7,384.59,385.69,27056.0,371.5858,372.542,371.4699,372.5323,27056.0
2021-09-03 09:30:00,384.19,384.77,383.21,383.65,11600.0,371.0835,371.6437,370.1369,370.5619,11600.0
2021-09-03 09:35:00,384.1,384.1,382.86,383.35,1128.0,370.9966,370.9966,369.7989,370.2722,1128.0
2021-09-03 09:40:00,384.31,384.84,384.24,384.59,2200.0,371.1994,371.7113,371.1318,371.4699,2200.0
2021-09-03 09:45:00,384.83,385.04,384.04,384.04,2500.0,371.7017,371.9045,370.9386,370.9386,2500.0
2021-09-03 09:50:00,384.02,384.1,383.0,383.57,1596.0,370.9193,370.9966,369.9341,370.4847,1596.0
2021-09-03 09:55:00,383.97,384.62,383.97,384.59,900.0,370.871,371.4988,370.871,371.4699,900.0
2021-09-03 10:00:00,384.93,385.64,384.93,385.17,1638.0,371.7983,372.484,371.7983,372.0301,1638.0
2021-09-03 10:05:00,385.04,385.25,384.62,385.16,2360.0,371.9045,372.1073,371.4988,372.0204,2360.0
2021-09-03 10:10:00,384.89,384.89,384.17,384.36,1331.0,371.7596,371.7596,371.0642,371.2477,1331.0
2021-09-03 10:15:00,384.23,384.23,383.64,383.64,822.0,371.1221,371.1221,370.5523,370.5523,822.0
2021-09-03 10:20:00,383.92,384.0,383.74,383.77,1300.0,370.8227,370.9,370.6489,370.6778,1300.0
2021-09-03 10:25:00,384.13,384.42,384.13,384.14,2247.0,371.0256,371.3057,371.0256,371.0352,2247.0
2021-09-03 10:30:00,383.97,384.12,383.87,383.87,700.0,370.871,371.0159,370.7744,370.7744,700.0
2021-09-03 10:35:00,384.11,384.22,383.7,383.8,3000.0,371.0062,371.1125,370.6102,370.7068,3000.0
2021-09-03 10:40:00,383.56,383.87,383.46,383.85,3571.0,370.475,370.7744,370.3784,370.7551,3571.0
2021-09-03 10:45:00,383.82,384.15,383.67,384.15,2420.0,370.7261,371.0449,370.5812,371.0449,2420.0
2021-09-03 10:50:00,384.28,384.28,384.01,384.23,1670.0,371.1704,371.1704,370.9096,371.1221,1670.0
2021-09-03 10:55:00,384.14,384.22,383.92,384.02,2900.0,371.0352,371.1125,370.8227,370.9193,2900.0
2021-09-03 11:00:00,383.92,383.92,383.24,383.48,1817.0,370.8227,370.8227,370.1659,370.3977,1817.0
2021-09-03 11:05:00,383.66,384.66,383.66,384.66,1400.0,370.5716,371.5375,370.5716,371.5375,1400.0
2021-09-03 11:10:00,384.75,385.46,384.75,384.98,1308.0,371.6244,372.3102,371.6244,371.8466,1308.0
2021-09-03 11:15:00,385.17,385.25,385.04,385.04,704.0,372.0301,372.1073,371.9045,371.9045,704.0
2021-09-03 11:20:00,384.98,385.27,384.98,385.27,600.0,371.8466,372.1267,371.8466,372.1267,600.0
2021-09-03 11:25:00,385.19,385.2,385.07,385.07,1600.0,372.0494,372.059,371.9335,371.9335,1600.0
2021-09-03 11:30:00,384.95,385.45,384.95,385.44,1756.0,371.8176,372.3005,371.8176,372.2909,1756.0
2021-09-03 11:35:00,385.4,385.54,384.89,384.89,2300.0,372.2522,372.3875,371.7596,371.7596,2300.0
2021-09-03 11:40:00,384.86,385.02,384.86,384.96,900.0,371.7306,371.8852,371.7306,371.8272,900.0
2021-09-03 11:45:00,385.07,385.07,384.87,384.87,400.0,371.9335,371.9335,371.7403,371.7403,400.0
2021-09-03 11:50:00,384.7,384.7,384.37,384.52,1200.0,371.5761,371.5761,371.2574,371.4022,1200.0
2021-09-03 11:55:00,384.58,384.61,384.3,384.35,1205.0,371.4602,371.4892,371.1898,371.238,1205.0
2021-09-03 12:00:00,384.27,384.53,384.25,384.51,1987.0,371.1608,371.4119,371.1415,371.3926,1987.0
2021-09-03 12:05:00,384.56,384.99,384.56,384.98,800.0,371.4409,371.8562,371.4409,371.8466,800.0
2021-09-03 12:10:00,384.85,385.31,384.85,385.25,1100.0,371.721,372.1653,371.721,372.1073,1100.0
2021-09-03 12:15:00,385.08,385.15,385.07,385.08,800.0,371.9431,372.0108,371.9335,371.9431,800.0
2021-09-03 12:20:00,384.95,384.98,384.93,384.93,306.0,371.8176,371.8466,371.7983,371.7983,306.0
2021-09-03 12:25:00,384.97,385.08,384.87,385.08,400.0,371.8369,371.9431,371.7403,371.9431,400.0
2021-09-03 12:30:00,385.07,385.07,384.71,384.73,1000.0,371.9335,371.9335,371.5858,371.6051,1000.0
2021-09-03 12:35:00,384.83,384.96,384.82,384.96,1000.0,371.7017,371.8272,371.692,371.8272,1000.0
2021-09-03 12:40:00,384.7,384.85,384.65,384.73,800.0,371.5761,371.721,371.5278,371.6051,800.0
2021-09-03 12:45:00,384.8,384.93,384.7,384.7,701.0,371.6727,371.7983,371.5761,371.5761,701.0
2021-09-03 12:50:00,384.77,385.2,384.77,385.2,1400.0,371.6437,372.059,371.6437,372.059,1400.0
2021-09-03 12:55:00,385.28,385.33,385.2,385.28,1825.0,372.1363,372.1846,372.059,372.1363,1825.0
2021-09-03 13:00:00,385.4,385.51,385.35,385.42,1000.0,372.2522,372.3585,372.2039,372.2715,1000.0
2021-09-03 13:05:00,385.56,385.6,385.41,385.43,1179.0,372.4068,372.4454,372.2619,372.2812,1179.0
2021-09-03 13:10:00,385.48,385.57,385.17,385.38,4115.0,372.3295,372.4164,372.0301,372.2329,4115.0
2021-09-03 13:15:00,385.54,385.8,385.52,385.74,1300.0,372.3875,372.6386,372.3681,372.5806,1300.0
2021-09-03 13:20:00,385.61,385.71,385.5,385.6,1281.0,372.4551,372.5517,372.3488,372.4454,1281.0
2021-09-03 13:25:00,385.62,385.87,385.61,385.68,2114.0,372.4647,372.7062,372.4551,372.5227,2114.0
2021-09-03 13:30:00,385.79,385.84,385.72,385.72,700.0,372.6289,372.6772,372.5613,372.5613,700.0
2021-09-03 13:35:00,385.65,385.83,385.63,385.63,2100.0,372.4937,372.6676,372.4744,372.4744,2100.0
2021-09-03 13:40:00,385.7,385.93,385.67,385.83,927.0,372.542,372.7641,372.513,372.6676,927.0
2021-09-03 13:45:00,385.78,386.19,385.76,386.18,2943.0,372.6193,373.0153,372.5999,373.0056,2943.0
2021-09-03 13:50:00,386.18,386.24,386.11,386.22,1185.0,373.0056,373.0636,372.938,373.0443,1185.0
2021-09-03 13:55:00,386.1,386.14,386.02,386.02,1260.0,372.9283,372.967,372.8511,372.8511,1260.0
2021-09-03 14:00:00,386.06,386.23,386.04,386.11,1807.0,372.8897,373.0539,372.8704,372.938,1807.0
2021-09-03 14:05:00,386.19,386.21,386.19,386.2,400.0,373.0153,373.0346,373.0153,373.0249,400.0
2021-09-03 14:10:00,386.2,386.24,386.06,386.2,1201.0,373.0249,373.0636,372.8897,373.0249,1201.0
2021-09-03 14:15:00,386.26,386.29,386.24,386.25,950.0,373.0829,373.1119,373.0636,373.0732,950.0
2021-09-03 14:20:00,386.18,386.34,386.18,386.18,660.0,373.0056,373.1602,373.0056,373.0056,660.0
2021-09-03 14:25:00,386.28,386.28,386.12,386.26,1000.0,373.1022,373.1022,372.9477,373.0829,1000.0
2021-09-03 14:30:00,386.15,386.6,386.15,386.4,2024.0,372.9766,373.4113,372.9766,373.2181,2024.0
2021-09-03 14:35:00,386.39,386.39,386.17,386.31,1476.0,373.2085,373.2085,372.996,373.1312,1476.0
2021-09-03 14:40:00,386.35,386.35,386.27,386.32,300.0,373.1698,373.1698,373.0925,373.1408,300.0
2021-09-03 14:45:00,386.22,386.43,386.22,386.25,1465.0,373.0443,373.2471,373.0443,373.0732,1465.0
2021-09-03 14:50:00,386.27,386.35,386.25,386.25,2167.0,373.0925,373.1698,373.0732,373.0732,2167.0
2021-09-03 14:55:00,386.38,386.38,386.25,386.3,994.0,373.1988,373.1988,373.0732,373.1215,994.0
2021-09-03 15:00:00,386.28,386.49,386.12,386.47,2793.0,373.1022,373.305,372.9477,373.2857,2793.0
2021-09-03 15:05:00,386.5,386.62,386.26,386.26,1002.0,373.3147,373.4306,373.0829,373.0829,1002.0
2021-09-03 15:10:00,386.33,386.41,386.28,386.41,1779.0,373.1505,373.2278,373.1022,373.2278,1779.0
2021-09-03 15:15:00,386.29,386.44,386.23,386.24,1701.0,373.1119,373.2567,373.0539,373.0636,1701.0
2021-09-03 15:20:00,386.07,386.24,386.06,386.16,800.0,372.8994,373.0636,372.8897,372.9863,800.0
2021-09-03 15:25:00,386.25,386.35,386.18,386.18,1000.0,373.0732,373.1698,373.0056,373.0056,1000.0
2021-09-03 15:30:00,386.15,386.46,386.13,386.44,3146.0,372.9766,373.2761,372.9573,373.2567,3146.0
2021-09-03 15:35:00,386.37,386.4,386.18,386.25,1203.0,373.1891,373.2181,373.0056,373.0732,1203.0
2021-09-03 15:40:00,386.13,386.13,385.78,385.78,1638.0,372.9573,372.9573,372.6193,372.6193,1638.0
2021-09-03 15:45:00,385.58,386.03,385.58,385.8,2507.0,372.4261,372.8607,372.4261,372.6386,2507.0
2021-09-03 15:50:00,385.88,385.88,385.39,385.44,5455.0,372.7159,372.7159,372.2426,372.2909,5455.0
2021-09-03 15:55:00,385.5,385.69,385.16,385.39,26059.0,372.3488,372.5323,372.0204,372.2426,26059.0
2021-09-07 09:30:00,387.74,387.74,384.78,385.34,17452.0,374.5124,374.5124,371.6534,372.1943,17452.0
2021-09-07 09:35:00,384.59,384.84,382.24,382.44,5434.0,371.4699,371.7113,369.2,369.3932,5434.0
2021-09-07 09:40:00,381.88,382.16,381.79,381.84,2405.0,368.8523,369.1228,368.7654,368.8137,2405.0
2021-09-07 09:45:00,381.87,381.97,379.71,380.16,4388.0,368.8427,368.9392,366.7563,367.191,4388.0
2021-09-07 09:50:00,380.27,380.68,379.48,380.57,3325.0,367.2972,367.6932,366.5342,367.587,3325.0
2021-09-07 09:55:00,380.44,381.6,380.43,381.52,1900.0,367.4614,368.5819,367.4518,368.5046,1900.0
2021-09-07 10:00:00,381.29,382.04,380.48,381.48,3077.0,368.2824,369.0069,367.5001,368.466,3077.0
2021-09-07 10:05:00,381.82,381.82,381.28,381.52,2995.0,368.7944,368.7944,368.2728,368.5046,2995.0
2021-09-07 10:10:00,381.62,381.62,380.72,381.13,3305.0,368.6012,368.6012,367.7319,368.1279,3305.0
2021-09-07 10:15:00,381.22,381.68,381.14,381.68,4488.0,368.2148,368.6591,368.1376,368.6591,4488.0
2021-09-07 10:20:00,381.6,382.15,381.48,382.15,1127.0,368.5819,369.1131,368.466,369.1131,1127.0
2021-09-07 10:25:00,382.53,382.58,382.06,382.58,2801.0,369.4801,369.5284,369.0262,369.5284,2801.0
2021-09-07 10:30:00,382.58,383.42,382.14,383.12,5927.0,369.5284,370.3398,369.1034,370.05,5927.0
2021-09-07 10:35:00,383.39,383.8,383.21,383.44,7700.0,370.3108,370.7068,370.1369,370.3591,7700.0
2021-09-07 10:40:00,383.55,383.76,383.37,383.56,2316.0,370.4653,370.6682,370.2915,370.475,2316.0
2021-09-07 10:45:00,383.75,384.34,383.75,384.32,2668.0,370.6585,371.2284,370.6585,371.2091,2668.0
2021-09-07 10:50:00,384.44,384.6,383.92,384.32,3822.0,371.325,371.4795,370.8227,371.2091,3822.0
2021-09-07 10:55:00,384.4,384.99,384.19,384.77,2638.0,371.2863,371.8562,371.0835,371.6437,2638.0
2021-09-07 11:00:00,384.82,384.84,384.1,384.16,2174.0,371.692,371.7113,370.9966,371.0545,2174.0
2021-09-07 11:05:00,384.21,384.58,384.02,384.58,2666.0,371.1028,371.4602,370.9193,371.4602,2666.0
2021-09-07 11:10:00,384.47,384.99,384.26,384.52,1705.0,371.354,371.8562,371.1511,371.4022,1705.0
2021-09-07 11:15:00,384.48,384.99,384.42,384.98,1802.0,371.3636,371.8562,371.3057,371.8466,1802.0
2021-09-07 11:20:00,384.67,384.9,384.37,384.37,3595.0,371.5471,371.7693,371.2574,371.2574,3595.0
2021-09-07 11:25:00,384.47,384.47,384.06,384.06,422.0,371.354,371.354,370.9579,370.9579,422.0
2021-09-07 11:30:00,384.03,384.45,383.89,384.33,1179.0,370.929,371.3346,370.7937,371.2187,1179.0
2021-09-07 11:35:00,384.24,384.37,383.95,384.0,3145.0,371.1318,371.2574,370.8517,370.9,3145.0
2021-09-07 11:40:00,383.92,383.92,383.37,383.53,3281.0,370.8227,370.8227,370.2915,370.446,3281.0
2021-09-07 11:45:00,383.13,383.13,382.95,383.0,1900.0,370.0597,370.0597,369.8858,369.9341,1900.0
2021-09-07 11:50:00,383.0,383.2,383.0,383.2,400.0,369.9341,370.1273,369.9341,370.1273,400.0
2021-09-07 11:55:00,383.54,383.58,383.4,383.58,1000.0,370.4557,370.4943,370.3205,370.4943,1000.0
2021-09-07 12:00:00,383.35,383.5,383.35,383.5,300.0,370.2722,370.417,370.2722,370.417,300.0
2021-09-07 12:05:00,383.35,383.79,383.34,383.55,3110.0,370.2722,370.6972,370.2625,370.4653,3110.0
2021-09-07 12:10:00,383.45,383.55,383.19,383.55,2812.0,370.3688,370.4653,370.1176,370.4653,2812.0
2021-09-07 12:15:00,383.38,383.63,383.38,383.53,3166.0,370.3011,370.5426,370.3011,370.446,3166.0
2021-09-07 12:20:00,383.5,383.51,383.13,383.13,2843.0,370.417,370.4267,370.0597,370.0597,2843.0
2021-09-07 12:25:00,383.16,383.16,382.5,382.75,9878.0,370.0886,370.0886,369.4512,369.6926,9878.0
2021-09-07 12:30:00,382.75,382.82,382.65,382.75,2495.0,369.6926,369.7602,369.596,369.6926,2495.0
2021-09-07 12:35:00,382.74,382.8,382.63,382.77,2672.0,369.683,369.7409,369.5767,369.7119,2672.0
2021-09-07 12:40:00,382.74,383.0,382.73,383.0,710.0,369.683,369.9341,369.6733,369.9341,710.0
2021-09-07 12:45:00,382.96,383.52,382.83,383.25,11555.0,369.8955,370.4364,369.7699,370.1756,11555.0
2021-09-07 12:50:00,383.36,383.47,383.25,383.35,1994.0,370.2818,370.3881,370.1756,370.2722,1994.0
2021-09-07 12:55:00,383.31,383.31,383.04,383.1,1401.0,370.2335,370.2335,369.9727,370.0307,1401.0
2021-09-07 13:00:00,383.17,383.42,383.17,383.26,900.0,370.0983,370.3398,370.0983,370.1852,900.0
2021-09-07 13:05:00,383.2,383.24,383.04,383.04,1000.0,370.1273,370.1659,369.9727,369.9727,1000.0
2021-09-07 13:10:00,382.91,383.0,382.91,383.0,200.0,369.8472,369.9341,369.8472,369.9341,200.0
2021-09-07 13:15:00,382.88,383.02,382.88,383.0,708.0,369.8182,369.9534,369.8182,369.9341,708.0
2021-09-07 13:20:00,382.95,383.01,382.94,383.01,214.0,369.8858,369.9438,369.8761,369.9438,214.0
2021-09-07 13:25:00,382.91,382.93,382.74,382.74,600.0,369.8472,369.8665,369.683,369.683,600.0
2021-09-07 13:30:00,382.84,382.93,382.67,382.77,840.0,369.7796,369.8665,369.6154,369.7119,840.0
2021-09-07 13:35:00,382.79,382.93,382.79,382.93,320.0,369.7313,369.8665,369.7313,369.8665,320.0
2021-09-07 13:40:00,382.7,382.82,382.7,382.82,200.0,369.6443,369.7602,369.6443,369.7602,200.0
2021-09-07 13:45:00,382.86,383.0,382.86,382.94,729.0,369.7989,369.9341,369.7989,369.8761,729.0
2021-09-07 13:50:00,382.94,383.03,382.94,383.03,400.0,369.8761,369.9631,369.8761,369.9631,400.0
2021-09-07 13:55:00,383.02,383.02,382.79,382.83,900.0,369.9534,369.9534,369.7313,369.7699,900.0
2021-09-07 14:00:00,382.78,383.03,382.74,382.97,1985.0,369.7216,369.9631,369.683,369.9051,1985.0
2021-09-07 14:05:00,383.02,383.08,382.89,383.02,2380.0,369.9534,370.0114,369.8279,369.9534,2380.0
2021-09-07 14:10:00,383.01,383.02,382.87,382.87,803.0,369.9438,369.9534,369.8085,369.8085,803.0
2021-09-07 14:15:00,382.71,382.72,382.38,382.53,1408.0,369.654,369.6637,369.3353,369.4801,1408.0
2021-09-07 14:20:00,382.54,382.63,382.54,382.63,500.0,369.4898,369.5767,369.4898,369.5767,500.0
2021-09-07 14:25:00,382.47,382.48,382.37,382.37,471.0,369.4222,369.4318,369.3256,369.3256,471.0
2021-09-07 14:30:00,382.26,382.31,382.18,382.28,723.0,369.2193,369.2676,369.1421,369.2387,723.0
2021-09-07 14:35:00,382.26,382.32,382.16,382.16,300.0,369.2193,369.2773,369.1228,369.1228,300.0
2021-09-07 14:40:00,382.34,382.51,382.34,382.51,700.0,369.2966,369.4608,369.2966,369.4608,700.0
2021-09-07 14:45:00,382.5,382.5,382.34,382.38,601.0,369.4512,369.4512,369.2966,369.3353,601.0
2021-09-07 14:50:00,382.3,382.69,382.3,382.69,600.0,369.258,369.6347,369.258,369.6347,600.0
2021-09-07 14:55:00,382.7,382.76,382.61,382.63,1100.0,369.6443,369.7023,369.5574,369.5767,1100.0
2021-09-07 15:00:00,382.69,382.7,382.44,382.55,1202.0,369.6347,369.6443,369.3932,369.4995,1202.0
2021-09-07 15:05:00,382.5,382.55,382.48,382.55,401.0,369.4512,369.4995,369.4318,369.4995,401.0
2021-09-07 15:10:00,382.54,382.58,382.31,382.31,1534.0,369.4898,369.5284,369.2676,369.2676,1534.0
2021-09-07 15:15:00,382.21,382.31,382.21,382.31,526.0,369.1711,369.2676,369.1711,369.2676,526.0
2021-09-07 15:20:00,382.44,382.44,382.0,382.08,2300.0,369.3932,369.3932,368.9682,369.0455,2300.0
2021-09-07 15:25:00,381.95,381.95,381.69,381.73,2189.0,368.9199,368.9199,368.6688,368.7074,2189.0
2021-09-07 15:30:00,381.69,381.74,381.58,381.71,1400.0,368.6688,368.7171,368.5625,368.6881,1400.0
2021-09-07 15:35:00,381.81,381.83,381.34,381.43,1910.0,368.7847,368.804,368.3307,368.4177,1910.0
2021-09-07 15:40:00,381.37,381.53,381.37,381.39,1878.0,368.3597,368.5143,368.3597,368.379,1878.0
2021-09-07 15:45:00,381.44,381.46,381.16,381.19,2500.0,368.4273,368.4466,368.1569,368.1858,2500.0
2021-09-07 15:50:00,381.38,381.63,381.36,381.62,4767.0,368.3694,368.6108,368.35,368.6012,4767.0
2021-09-07 15:55:00,381.54,381.89,381.4,381.86,23888.0,368.5239,368.862,368.3887,368.833,23888.0
2021-09-08 09:30:00,382.0,382.08,380.01,380.24,55259.0,368.9682,369.0455,367.0461,367.2683,55259.0
2021-09-08 09:35:00,380.37,381.97,380.16,381.63,4304.0,367.3938,368.9392,367.191,368.6108,4304.0
2021-09-08 09:40:00,381.64,382.33,381.53,382.33,3517.0,368.6205,369.287,368.5143,369.287,3517.0
2021-09-08 09:45:00,382.6,382.98,382.36,382.36,5343.0,369.5477,369.9148,369.3159,369.3159,5343.0
2021-09-08 09:50:00,382.56,382.83,382.25,382.28,5164.0,369.5091,369.7699,369.2097,369.2387,5164.0
2021-09-08 09:55:00,382.18,383.49,382.11,382.8,5003.0,369.1421,370.4074,369.0745,369.7409,5003.0
2021-09-08 10:00:00,383.26,384.08,383.26,383.43,7924.0,370.1852,370.9773,370.1852,370.3494,7924.0
2021-09-08 10:05:00,383.54,384.0,383.41,383.55,20324.0,370.4557,370.9,370.3301,370.4653,20324.0
2021-09-08 10:10:00,383.63,384.0,383.61,383.67,16447.0,370.5426,370.9,370.5233,370.5812,16447.0
2021-09-08 10:15:00,383.43,383.43,382.99,383.18,3002.0,370.3494,370.3494,369.9244,370.108,3002.0
2021-09-08 10:20:00,383.03,383.03,382.38,383.03,4309.0,369.9631,369.9631,369.3353,369.9631,4309.0
2021-09-08 10:25:00,383.1,383.1,382.58,382.59,1952.0,370.0307,370.0307,369.5284,369.5381,1952.0
2021-09-08 10:30:00,381.96,382.15,381.09,381.77,3655.0,368.9296,369.1131,368.0893,368.7461,3655.0
2021-09-08 10:35:00,382.01,382.34,381.79,382.03,1946.0,368.9779,369.2966,368.7654,368.9972,1946.0
2021-09-08 10:40:00,381.69,381.69,381.26,381.27,5533.0,368.6688,368.6688,368.2535,368.2631,5533.0
2021-09-08 10:45:00,381.22,381.32,380.79,380.79,2921.0,368.2148,368.3114,367.7995,367.7995,2921.0
2021-09-08 10:50:00,380.63,381.23,380.63,380.66,4107.0,367.645,368.2245,367.645,367.6739,4107.0
2021-09-08 10:55:00,380.66,381.6,380.66,381.47,10008.0,367.6739,368.5819,367.6739,368.4563,10008.0
2021-09-08 11:00:00,381.53,382.5,381.49,382.4,11589.0,368.5143,369.4512,368.4756,369.3546,11589.0
2021-09-08 11:05:00,382.44,382.5,382.11,382.16,5032.0,369.3932,369.4512,369.0745,369.1228,5032.0
2021-09-08 11:10:00,381.83,382.63,381.81,382.52,21797.0,368.804,369.5767,368.7847,369.4705,21797.0
2021-09-08 11:15:00,382.49,382.91,382.19,382.19,9831.0,369.4415,369.8472,369.1517,369.1517,9831.0
2021-09-08 11:20:00,382.13,382.32,382.0,382.24,10067.0,369.0938,369.2773,368.9682,369.2,10067.0
2021-09-08 11:25:00,382.31,382.62,382.23,382.23,4605.0,369.2676,369.5671,369.1904,369.1904,4605.0
2021-09-08 11:30:00,382.36,382.36,381.8,382.0,5511.0,369.3159,369.3159,368.775,368.9682,5511.0
2021-09-08 11:35:00,382.04,382.6,381.83,382.6,10099.0,369.0069,369.5477,368.804,369.5477,10099.0
2021-09-08 11:40:00,382.44,382.7,381.78,381.99,3170.0,369.3932,369.6443,368.7557,368.9586,3170.0
2021-09-08 11:45:00,381.99,382.19,381.8,381.8,4355.0,368.9586,369.1517,368.775,368.775,4355.0
2021-09-08 11:50:00,381.96,382.09,381.61,382.09,58743.0,368.9296,369.0551,368.5915,369.0551,58743.0
2021-09-08 11:55:00,382.14,382.6,381.89,381.96,5739.0,369.1034,369.5477,368.862,368.9296,5739.0
2021-09-08 12:00:00,381.81,382.07,381.72,381.94,5327.0,368.7847,369.0358,368.6978,368.9103,5327.0
2021-09-08 12:05:00,382.13,382.35,382.12,382.33,2905.0,369.0938,369.3063,369.0841,369.287,2905.0
2021-09-08 12:10:00,382.35,382.5,382.16,382.37,27555.0,369.3063,369.4512,369.1228,369.3256,27555.0
2021-09-08 12:15:00,382.37,382.39,382.27,382.38,900.0,369.3256,369.3449,369.229,369.3353,900.0
2021-09-08 12:20:00,382.35,382.49,382.32,382.35,3351.0,369.3063,369.4415,369.2773,369.3063,3351.0
2021-09-08 12:25:00,382.35,382.39,382.21,382.37,2804.0,369.3063,369.3449,369.1711,369.3256,2804.0
2021-09-08 12:30:00,382.21,382.38,382.14,382.38,1159.0,369.1711,369.3353,369.1034,369.3353,1159.0
2021-09-08 12:35:00,382.35,382.37,381.83,382.13,1296.0,369.3063,369.3256,368.804,369.0938,1296.0
2021-09-08 12:40:00,382.38,382.38,382.37,382.38,100.0,369.3353,369.3353,369.3256,369.3353,100.0
2021-09-08 12:45:00,382.12,382.5,382.12,382.37,3276.0,369.0841,369.4512,369.0841,369.3256,3276.0
2021-09-08 12:50:00,382.15,382.15,381.94,382.06,370.0,369.1131,369.1131,368.9103,369.0262,370.0
2021-09-08 12:55:00,382.06,382.13,382.03,382.13,400.0,369.0262,369.0938,368.9972,369.0938,400.0
2021-09-08 13:00:00,382.07,382.07,382.07,382.07,100.0,369.0358,369.0358,369.0358,369.0358,100.0
2021-09-08 13:05:00,382.21,382.23,381.75,381.75,1200.0,369.1711,369.1904,368.7267,368.7267,1200.0
2021-09-08 13:10:00,381.83,381.84,381.71,381.71,500.0,368.804,368.8137,368.6881,368.6881,500.0
2021-09-08 13:15:00,382.0,382.0,382.0,382.0,200.0,368.9682,368.9682,368.9682,368.9682,200.0
2021-09-08 13:20:00,382.0,382.0,381.61,381.88,1181.0,368.9682,368.9682,368.5915,368.8523,1181.0
2021-09-08 13:25:00,382.0,382.31,382.0,382.2,864.0,368.9682,369.2676,368.9682,369.1614,864.0
2021-09-08 13:30:00,382.25,382.31,382.01,382.02,4830.0,369.2097,369.2676,368.9779,368.9875,4830.0
2021-09-08 13:35:00,381.98,382.3,381.96,382.3,2062.0,368.9489,369.258,368.9296,369.258,2062.0
2021-09-08 13:40:00,382.35,382.35,382.01,382.12,1995.0,369.3063,369.3063,368.9779,369.0841,1995.0
2021-09-08 13:45:00,382.05,382.17,382.0,382.06,1302.0,369.0165,369.1324,368.9682,369.0262,1302.0
2021-09-08 13:50:00,381.8,381.9,381.8,381.9,400.0,368.775,368.8716,368.775,368.8716,400.0
2021-09-08 13:55:00,381.76,381.76,381.5,381.5,1588.0,368.7364,368.7364,368.4853,368.4853,1588.0
2021-09-08 14:00:00,381.68,382.0,381.68,382.0,700.0,368.6591,368.9682,368.6591,368.9682,700.0
2021-09-08 14:05:00,381.95,381.95,381.8,381.8,1082.0,368.9199,368.9199,368.775,368.775,1082.0
2021-09-08 14:10:00,381.88,381.88,381.75,381.83,1729.0,368.8523,368.8523,368.7267,368.804,1729.0
2021-09-08 14:15:00,381.67,381.69,381.45,381.62,1071.0,368.6495,368.6688,368.437,368.6012,1071.0
2021-09-08 14:20:00,381.69,382.0,381.69,381.88,1043.0,368.6688,368.9682,368.6688,368.8523,1043.0
2021-09-08 14:25:00,381.86,382.16,381.8,381.86,1300.0,368.833,369.1228,368.775,368.833,1300.0
2021-09-08 14:30:00,381.96,382.08,381.93,382.01,1253.0,368.9296,369.0455,368.9006,368.9779,1253.0
2021-09-08 14:35:00,382.08,382.08,381.56,381.56,1890.0,369.0455,369.0455,368.5432,368.5432,1890.0
2021-09-08 14:40:00,381.8,382.05,381.74,382.04,2178.0,368.775,369.0165,368.7171,369.0069,2178.0
2021-09-08 14:45:00,381.94,381.94,381.73,381.82,700.0,368.9103,368.9103,368.7074,368.7944,700.0
2021-09-08 14:50:00,381.84,382.26,381.77,382.21,3738.0,368.8137,369.2193,368.7461,369.1711,3738.0
2021-09-08 14:55:00,382.19,382.2,381.87,382.0,3203.0,369.1517,369.1614,368.8427,368.9682,3203.0
2021-09-08 15:00:00,382.04,382.1,381.72,381.77,1421.0,369.0069,369.0648,368.6978,368.7461,1421.0
2021-09-08 15:05:00,381.69,382.12,381.69,382.1,14600.0,368.6688,369.0841,368.6688,369.0648,14600.0
2021-09-08 15:10:00,382.06,382.12,381.85,382.03,6899.0,369.0262,369.0841,368.8233,368.9972,6899.0
2021-09-08 15:15:00,382.0,382.09,381.8,381.94,4410.0,368.9682,369.0551,368.775,368.9103,4410.0
2021-09-08 15:20:00,381.98,382.0,381.73,381.93,4565.0,368.9489,368.9682,368.7074,368.9006,4565.0
2021-09-08 15:25:00,381.81,382.05,381.81,382.0,3400.0,368.7847,369.0165,368.7847,368.9682,3400.0
2021-09-08 15:30:00,381.94,382.25,381.94,382.25,10307.0,368.9103,369.2097,368.9103,369.2097,10307.0
2021-09-08 15:35:00,382.25,382.25,381.89,381.89,8288.0,369.2097,369.2097,368.862,368.862,8288.0
2021-09-08 15:40:00,382.0,382.13,381.86,382.11,12877.0,368.9682,369.0938,368.833,369.0745,12877.0
2021-09-08 15:45:00,382.05,382.1,381.79,382.0,12509.0,369.0165,369.0648,368.7654,368.9682,12509.0
2021-09-08 15:50:00,382.07,382.16,381.69,381.96,26005.0,369.0358,369.1228,368.6688,368.9296,26005.0
2021-09-08 15:55:00,381.96,381.97,381.67,381.95,35454.0,368.9296,368.9392,368.6495,368.9199,35454.0
2021-09-09 09:30:00,383.02,384.82,382.59,383.92,15307.0,369.9534,371.692,369.5381,370.8227,15307.0
2021-09-09 09:35:00,384.58,384.99,383.45,383.53,6197.0,371.4602,371.8562,370.3688,370.446,6197.0
2021-09-09 09:40:00,383.57,384.3,383.57,384.07,1401.0,370.4847,371.1898,370.4847,370.9676,1401.0
2021-09-09 09:45:00,384.07,384.81,383.9,384.31,8730.0,370.9676,371.6824,370.8034,371.1994,8730.0
2021-09-09 09:50:00,384.04,384.97,383.95,384.25,7145.0,370.9386,371.8369,370.8517,371.1415,7145.0
2021-09-09 09:55:00,384.46,384.46,383.61,383.97,5483.0,371.3443,371.3443,370.5233,370.871,5483.0
2021-09-09 10:00:00,383.56,384.36,383.31,384.31,3290.0,370.475,371.2477,370.2335,371.1994,3290.0
2021-09-09 10:05:00,384.14,385.0,384.14,385.0,2020.0,371.0352,371.8659,371.0352,371.8659,2020.0
2021-09-09 10:10:00,385.11,385.53,384.89,384.89,5130.0,371.9721,372.3778,371.7596,371.7596,5130.0
2021-09-09 10:15:00,385.09,385.22,382.89,382.89,3107.0,371.9528,372.0784,369.8279,369.8279,3107.0
2021-09-09 10:20:00,383.25,383.55,382.54,382.54,1323.0,370.1756,370.4653,369.4898,369.4898,1323.0
2021-09-09 10:25:00,382.79,383.0,382.58,382.78,600.0,369.7313,369.9341,369.5284,369.7216,600.0
2021-09-09 10:30:00,383.0,383.55,382.78,382.97,5076.0,369.9341,370.4653,369.7216,369.9051,5076.0
2021-09-09 10:35:00,382.84,382.84,381.59,382.0,2485.0,369.7796,369.7796,368.5722,368.9682,2485.0
2021-09-09 10:40:00,382.24,382.35,382.04,382.04,1016.0,369.2,369.3063,369.0069,369.0069,1016.0
2021-09-09 10:45:00,382.26,382.66,382.26,382.66,1248.0,369.2193,369.6057,369.2193,369.6057,1248.0
2021-09-09 10:50:00,382.82,383.11,382.82,383.02,600.0,369.7602,370.0403,369.7602,369.9534,600.0
2021-09-09 10:55:00,383.27,383.27,382.6,382.74,3821.0,370.1949,370.1949,369.5477,369.683,3821.0
2021-09-09 11:00:00,382.65,382.65,382.25,382.3,2042.0,369.596,369.596,369.2097,369.258,2042.0
2021-09-09 11:05:00,382.34,382.7,382.34,382.47,2388.0,369.2966,369.6443,369.2966,369.4222,2388.0
2021-09-09 11:10:00,382.52,382.52,382.42,382.43,1023.0,369.4705,369.4705,369.3739,369.3835,1023.0
2021-09-09 11:15:00,382.35,382.68,382.19,382.68,800.0,369.3063,369.625,369.1517,369.625,800.0
2021-09-09 11:20:00,382.6,383.0,382.43,382.84,3909.0,369.5477,369.9341,369.3835,369.7796,3909.0
2021-09-09 11:25:00,382.61,382.61,382.31,382.34,700.0,369.5574,369.5574,369.2676,369.2966,700.0
2021-09-09 11:30:00,382.5,382.67,382.5,382.67,13516.0,369.4512,369.6154,369.4512,369.6154,13516.0
2021-09-09 11:35:00,382.82,383.25,382.82,383.11,26600.0,369.7602,370.1756,369.7602,370.0403,26600.0
2021-09-09 11:40:00,383.25,383.56,383.25,383.5,1900.0,370.1756,370.475,370.1756,370.417,1900.0
2021-09-09 11:45:00,383.9,384.13,383.9,384.13,6554.0,370.8034,371.0256,370.8034,371.0256,6554.0
2021-09-09 11:50:00,384.13,384.13,383.17,383.64,3202.0,371.0256,371.0256,370.0983,370.5523,3202.0
2021-09-09 11:55:00,383.86,384.15,383.86,384.15,1251.0,370.7648,371.0449,370.7648,371.0449,1251.0
2021-09-09 12:00:00,383.92,383.95,383.47,383.47,2000.0,370.8227,370.8517,370.3881,370.3881,2000.0
2021-09-09 12:05:00,383.2,383.47,382.88,383.47,2508.0,370.1273,370.3881,369.8182,370.3881,2508.0
2021-09-09 12:10:00,383.34,383.5,383.3,383.5,777.0,370.2625,370.417,370.2239,370.417,777.0
2021-09-09 12:15:00,383.38,383.75,383.33,383.33,12596.0,370.3011,370.6585,370.2528,370.2528,12596.0
2021-09-09 12:20:00,383.2,383.2,383.2,383.2,100.0,370.1273,370.1273,370.1273,370.1273,100.0
2021-09-09 12:25:00,383.53,383.6,383.23,383.3,1875.0,370.446,370.5136,370.1563,370.2239,1875.0
2021-09-09 12:30:00,383.2,383.2,383.05,383.17,900.0,370.1273,370.1273,369.9824,370.0983,900.0
2021-09-09 12:35:00,383.17,383.22,382.82,382.82,588.0,370.0983,370.1466,369.7602,369.7602,588.0
2021-09-09 12:40:00,382.68,382.84,382.68,382.84,505.0,369.625,369.7796,369.625,369.7796,505.0
2021-09-09 12:45:00,382.87,383.47,382.87,383.37,2150.0,369.8085,370.3881,369.8085,370.2915,2150.0
2021-09-09 12:50:00,383.62,383.62,383.4,383.44,962.0,370.533,370.533,370.3205,370.3591,962.0
2021-09-09 12:55:00,383.41,383.41,383.25,383.32,975.0,370.3301,370.3301,370.1756,370.2432,975.0
2021-09-09 13:00:00,383.32,383.53,383.29,383.53,1994.0,370.2432,370.446,370.2142,370.446,1994.0
2021-09-09 13:05:00,383.63,383.63,383.52,383.52,200.0,370.5426,370.5426,370.4364,370.4364,200.0
2021-09-09 13:10:00,383.5,383.89,383.5,383.87,1333.0,370.417,370.7937,370.417,370.7744,1333.0
2021-09-09 13:15:00,384.08,384.08,383.78,383.78,413.0,370.9773,370.9773,370.6875,370.6875,413.0
2021-09-09 13:20:00,383.6,383.6,382.75,383.31,12268.0,370.5136,370.5136,369.6926,370.2335,12268.0
2021-09-09 13:25:00,383.5,383.59,383.19,383.46,700.0,370.417,370.504,370.1176,370.3784,700.0
2021-09-09 13:30:00,383.23,383.23,382.61,382.78,900.0,370.1563,370.1563,369.5574,369.7216,900.0
2021-09-09 13:35:00,382.51,382.86,382.51,382.54,800.0,369.4608,369.7989,369.4608,369.4898,800.0
2021-09-09 13:40:00,382.52,383.0,382.5,383.0,603.0,369.4705,369.9341,369.4512,369.9341,603.0
2021-09-09 13:45:00,382.97,382.97,382.74,382.74,538.0,369.9051,369.9051,369.683,369.683,538.0
2021-09-09 13:50:00,382.73,382.83,382.68,382.83,807.0,369.6733,369.7699,369.625,369.7699,807.0
2021-09-09 13:55:00,382.85,382.86,382.6,382.84,1800.0,369.7892,369.7989,369.5477,369.7796,1800.0
2021-09-09 14:00:00,382.72,382.72,382.25,382.25,425.0,369.6637,369.6637,369.2097,369.2097,425.0
2021-09-09 14:05:00,382.3,382.59,382.3,382.59,1703.0,369.258,369.5381,369.258,369.5381,1703.0
2021-09-09 14:10:00,382.7,382.86,382.67,382.86,432.0,369.6443,369.7989,369.6154,369.7989,432.0
2021-09-09 14:15:00,382.73,382.84,382.71,382.76,700.0,369.6733,369.7796,369.654,369.7023,700.0
2021-09-09 14:20:00,382.72,382.72,382.5,382.67,1803.0,369.6637,369.6637,369.4512,369.6154,1803.0
2021-09-09 14:25:00,382.69,382.82,382.66,382.66,700.0,369.6347,369.7602,369.6057,369.6057,700.0
2021-09-09 14:30:00,382.67,382.67,382.57,382.57,300.0,369.6154,369.6154,369.5188,369.5188,300.0
2021-09-09 14:35:00,382.64,383.07,382.64,383.04,2209.0,369.5864,370.0017,369.5864,369.9727,2209.0
2021-09-09 14:40:00,382.94,383.03,382.42,382.43,2601.0,369.8761,369.9631,369.3739,369.3835,2601.0
2021-09-09 14:45:00,382.56,383.03,382.54,383.02,2504.0,369.5091,369.9631,369.4898,369.9534,2504.0
2021-09-09 14:50:00,383.34,383.56,383.24,383.56,1903.0,370.2625,370.475,370.1659,370.475,1903.0
2021-09-09 14:55:00,383.56,383.66,383.43,383.46,4164.0,370.475,370.5716,370.3494,370.3784,4164.0
2021-09-09 15:00:00,383.48,383.56,383.2,383.2,3125.0,370.3977,370.475,370.1273,370.1273,3125.0
2021-09-09 15:05:00,383.26,383.4,383.26,383.38,1852.0,370.1852,370.3205,370.1852,370.3011,1852.0
2021-09-09 15:10:00,383.16,383.41,383.16,383.29,3048.0,370.0886,370.3301,370.0886,370.2142,3048.0
2021-09-09 15:15:00,383.19,383.71,383.17,383.4,8272.0,370.1176,370.6199,370.0983,370.3205,8272.0
2021-09-09 15:20:00,383.36,383.77,383.36,383.62,2500.0,370.2818,370.6778,370.2818,370.533,2500.0
2021-09-09 15:25:00,383.57,383.69,383.33,383.44,3906.0,370.4847,370.6006,370.2528,370.3591,3906.0
2021-09-09 15:30:00,383.37,383.37,383.0,383.0,2140.0,370.2915,370.2915,369.9341,369.9341,2140.0
2021-09-09 15:35:00,382.98,383.54,382.74,383.43,4564.0,369.9148,370.4557,369.683,370.3494,4564.0
2021-09-09 15:40:00,383.44,383.59,383.31,383.46,2870.0,370.3591,370.504,370.2335,370.3784,2870.0
2021-09-09 15:45:00,383.37,383.42,383.01,383.06,1958.0,370.2915,370.3398,369.9438,369.9921,1958.0
2021-09-09 15:50:00,382.95,382.95,382.5,382.56,7661.0,369.8858,369.8858,369.4512,369.5091,7661.0
2021-09-09 15:55:00,382.54,382.86,382.19,382.63,24968.0,369.4898,369.7989,369.1517,369.5767,24968.0
2021-09-10 09:30:00,384.88,385.8,384.34,385.0,9643.0,371.75,372.6386,371.2284,371.8659,9643.0
2021-09-10 09:35:00,383.75,384.13,382.51,382.52,11316.0,370.6585,371.0256,369.4608,369.4705,11316.0
2021-09-10 09:40:00,383.07,383.37,382.03,382.51,8824.0,370.0017,370.2915,368.9972,369.4608,8824.0
2021-09-10 09:45:00,382.35,382.54,382.31,382.31,400.0,369.3063,369.4898,369.2676,369.2676,400.0
2021-09-10 09:50:00,382.01,382.12,381.17,381.7,2452.0,368.9779,369.0841,368.1665,368.6785,2452.0
2021-09-10 09:55:00,382.05,382.51,382.01,382.51,898.0,369.0165,369.4608,368.9779,369.4608,898.0
2021-09-10 10:00:00,382.48,382.66,381.68,381.68,1519.0,369.4318,369.6057,368.6591,368.6591,1519.0
2021-09-10 10:05:00,381.21,382.18,381.04,381.33,1102.0,368.2052,369.1421,368.041,368.3211,1102.0
2021-09-10 10:10:00,381.21,381.79,381.13,381.77,700.0,368.2052,368.7654,368.1279,368.7461,700.0
2021-09-10 10:15:00,381.62,382.02,381.62,381.98,500.0,368.6012,368.9875,368.6012,368.9489,500.0
2021-09-10 10:20:00,381.88,382.1,381.79,381.93,700.0,368.8523,369.0648,368.7654,368.9006,700.0
2021-09-10 10:25:00,381.99,382.31,381.99,382.1,825.0,368.9586,369.2676,368.9586,369.0648,825.0
2021-09-10 10:30:00,381.82,381.82,381.44,381.81,2603.0,368.7944,368.7944,368.4273,368.7847,2603.0
2021-09-10 10:35:00,382.07,382.43,381.99,382.12,1420.0,369.0358,369.3835,368.9586,369.0841,1420.0
2021-09-10 10:40:00,381.74,381.75,381.74,381.75,400.0,368.7171,368.7267,368.7171,368.7267,400.0
2021-09-10 10:45:00,381.76,381.85,381.68,381.84,670.0,368.7364,368.8233,368.6591,368.8137,670.0
2021-09-10 10:50:00,381.93,382.26,381.73,381.73,1400.0,368.9006,369.2193,368.7074,368.7074,1400.0
2021-09-10 10:55:00,381.59,382.21,381.58,381.87,1000.0,368.5722,369.1711,368.5625,368.8427,1000.0
2021-09-10 11:00:00,382.08,382.17,382.08,382.17,200.0,369.0455,369.1324,369.0455,369.1324,200.0
2021-09-10 11:05:00,382.2,382.79,382.08,382.79,700.0,369.1614,369.7313,369.0455,369.7313,700.0
2021-09-10 11:10:00,383.27,383.3,382.84,383.3,800.0,370.1949,370.2239,369.7796,370.2239,800.0
2021-09-10 11:15:00,383.33,383.42,383.19,383.19,800.0,370.2528,370.3398,370.1176,370.1176,800.0
2021-09-10 11:20:00,383.2,383.54,383.2,383.3,1925.0,370.1273,370.4557,370.1273,370.2239,1925.0
2021-09-10 11:25:00,383.38,383.58,383.26,383.32,761.0,370.3011,370.4943,370.1852,370.2432,761.0
2021-09-10 11:30:00,383.3,383.41,383.15,383.24,800.0,370.2239,370.3301,370.079,370.1659,800.0
2021-09-10 11:35:00,383.06,383.19,383.06,383.19,515.0,369.9921,370.1176,369.9921,370.1176,515.0
2021-09-10 11:40:00,383.0,383.43,383.0,383.15,1613.0,369.9341,370.3494,369.9341,370.079,1613.0
2021-09-10 11:45:00,383.38,384.02,383.29,383.42,2076.0,370.3011,370.9193,370.2142,370.3398,2076.0
2021-09-10 11:50:00,383.56,383.75,383.43,383.44,2100.0,370.475,370.6585,370.3494,370.3591,2100.0
2021-09-10 11:55:00,383.75,384.27,383.58,384.09,2019.0,370.6585,371.1608,370.4943,370.9869,2019.0
2021-09-10 12:00:00,383.95,383.95,383.55,383.55,1100.0,370.8517,370.8517,370.4653,370.4653,1100.0
2021-09-10 12:05:00,383.58,383.87,383.57,383.74,960.0,370.4943,370.7744,370.4847,370.6489,960.0
2021-09-10 12:10:00,383.72,383.72,383.49,383.49,500.0,370.6295,370.6295,370.4074,370.4074,500.0
2021-09-10 12:15:00,383.71,384.01,383.7,383.84,1310.0,370.6199,370.9096,370.6102,370.7454,1310.0
2021-09-10 12:20:00,384.0,384.15,383.94,383.99,600.0,370.9,371.0449,370.842,370.8903,600.0
2021-09-10 12:25:00,383.95,384.21,383.95,384.06,1048.0,370.8517,371.1028,370.8517,370.9579,1048.0
2021-09-10 12:30:00,383.82,384.34,383.82,384.25,315.0,370.7261,371.2284,370.7261,371.1415,315.0
2021-09-10 12:35:00,384.23,384.84,384.23,384.84,1637.0,371.1221,371.7113,371.1221,371.7113,1637.0
2021-09-10 12:40:00,384.68,384.68,384.6,384.6,200.0,371.5568,371.5568,371.4795,371.4795,200.0
2021-09-10 12:45:00,384.67,384.77,384.67,384.77,500.0,371.5471,371.6437,371.5471,371.6437,500.0
2021-09-10 12:50:00,384.84,384.84,384.5,384.5,1216.0,371.7113,371.7113,371.3829,371.3829,1216.0
2021-09-10 12:55:00,384.47,384.56,384.4,384.41,1503.0,371.354,371.4409,371.2863,371.296,1503.0
2021-09-10 13:00:00,384.44,384.74,384.43,384.54,1113.0,371.325,371.6147,371.3153,371.4216,1113.0
2021-09-10 13:05:00,384.65,384.65,384.39,384.42,900.0,371.5278,371.5278,371.2767,371.3057,900.0
2021-09-10 13:10:00,384.47,384.47,384.45,384.45,200.0,371.354,371.354,371.3346,371.3346,200.0
2021-09-10 13:15:00,384.51,384.95,384.51,384.91,1130.0,371.3926,371.8176,371.3926,371.7789,1130.0
2021-09-10 13:20:00,385.12,385.12,384.69,384.77,800.0,371.9818,371.9818,371.5664,371.6437,800.0
2021-09-10 13:25:00,384.62,384.68,384.62,384.68,200.0,371.4988,371.5568,371.4988,371.5568,200.0
2021-09-10 13:30:00,384.59,384.63,384.49,384.53,800.0,371.4699,371.5085,371.3733,371.4119,800.0
2021-09-10 13:35:00,384.6,384.82,384.57,384.7,1119.0,371.4795,371.692,371.4505,371.5761,1119.0
2021-09-10 13:40:00,384.56,384.66,384.53,384.66,300.0,371.4409,371.5375,371.4119,371.5375,300.0
2021-09-10 13:45:00,384.52,384.61,384.52,384.6,599.0,371.4022,371.4892,371.4022,371.4795,599.0
2021-09-10 13:50:00,384.46,384.46,384.11,384.19,911.0,371.3443,371.3443,371.0062,371.0835,911.0
2021-09-10 13:55:00,384.03,384.19,384.03,384.19,300.0,370.929,371.0835,370.929,371.0835,300.0
2021-09-10 14:00:00,384.08,384.26,383.92,383.92,1217.0,370.9773,371.1511,370.8227,370.8227,1217.0
2021-09-10 14:05:00,384.08,384.35,384.06,384.28,1902.0,370.9773,371.238,370.9579,371.1704,1902.0
2021-09-10 14:10:00,384.42,384.44,383.99,383.99,1500.0,371.3057,371.325,370.8903,370.8903,1500.0
2021-09-10 14:15:00,384.07,384.33,384.07,384.24,1800.0,370.9676,371.2187,370.9676,371.1318,1800.0
2021-09-10 14:20:00,384.3,384.66,384.28,384.59,1500.0,371.1898,371.5375,371.1704,371.4699,1500.0
2021-09-10 14:25:00,384.49,384.71,384.38,384.38,2792.0,371.3733,371.5858,371.267,371.267,2792.0
2021-09-10 14:30:00,384.4,384.57,384.24,384.57,2154.0,371.2863,371.4505,371.1318,371.4505,2154.0
2021-09-10 14:35:00,384.76,385.25,384.76,385.1,2117.0,371.6341,372.1073,371.6341,371.9625,2117.0
2021-09-10 14:40:00,385.03,385.24,385.03,385.24,803.0,371.8948,372.0977,371.8948,372.0977,803.0
2021-09-10 14:45:00,385.13,385.28,385.02,385.06,2666.0,371.9914,372.1363,371.8852,371.9238,2666.0
2021-09-10 14:50:00,385.1,385.23,384.99,385.23,860.0,371.9625,372.088,371.8562,372.088,860.0
2021-09-10 14:55:00,385.32,385.48,385.19,385.38,1208.0,372.175,372.3295,372.0494,372.2329,1208.0
2021-09-10 15:00:00,385.38,385.38,384.89,384.89,2503.0,372.2329,372.2329,371.7596,371.7596,2503.0
2021-09-10 15:05:00,384.98,385.08,384.77,384.82,1107.0,371.8466,371.9431,371.6437,371.692,1107.0
2021-09-10 15:10:00,384.99,384.99,384.55,384.62,2072.0,371.8562,371.8562,371.4312,371.4988,2072.0
2021-09-10 15:15:00,384.64,384.9,384.52,384.73,1518.0,371.5182,371.7693,371.4022,371.6051,1518.0
2021-09-10 15:20:00,384.81,384.82,384.48,384.65,1401.0,371.6824,371.692,371.3636,371.5278,1401.0
2021-09-10 15:25:00,384.79,385.01,384.73,385.01,2456.0,371.663,371.8755,371.6051,371.8755,2456.0
2021-09-10 15:30:00,384.87,384.99,384.63,384.64,3490.0,371.7403,371.8562,371.5085,371.5182,3490.0
2021-09-10 15:35:00,384.68,384.69,384.07,384.07,3491.0,371.5568,371.5664,370.9676,370.9676,3491.0
2021-09-10 15:40:00,384.12,384.16,383.83,384.0,3823.0,371.0159,371.0545,370.7358,370.9,3823.0
2021-09-10 15:45:00,384.14,384.14,383.51,383.51,2582.0,371.0352,371.0352,370.4267,370.4267,2582.0
2021-09-10 15:50:00,383.47,383.63,383.26,383.29,6339.0,370.3881,370.5426,370.1852,370.2142,6339.0
2021-09-10 15:55:00,383.34,383.34,382.45,382.52,26335.0,370.2625,370.2625,369.4029,369.4705,26335.0
2021-09-13 09:30:00,385.26,386.99,385.26,385.93,6874.0,372.117,373.788,372.117,372.7641,6874.0
2021-09-13 09:35:00,385.49,386.53,384.38,384.64,1030.0,372.3392,373.3437,371.267,371.5182,1030.0
2021-09-13 09:40:00,384.53,384.68,383.77,384.29,700.0,371.4119,371.5568,370.6778,371.1801,700.0
2021-09-13 09:45:00,384.49,384.49,383.0,383.0,1310.0,371.3733,371.3733,369.9341,369.9341,1310.0
2021-09-13 09:50:00,382.98,384.08,382.98,384.08,1232.0,369.9148,370.9773,369.9148,370.9773,1232.0
2021-09-13 09:55:00,383.54,384.52,383.54,384.43,900.0,370.4557,371.4022,370.4557,371.3153,900.0
2021-09-13 10:00:00,384.35,384.37,383.65,383.65,1801.0,371.238,371.2574,370.5619,370.5619,1801.0
2021-09-13 10:05:00,383.12,383.98,382.94,383.9,1430.0,370.05,370.8807,369.8761,370.8034,1430.0
2021-09-13 10:10:00,384.08,384.19,383.56,383.57,1705.0,370.9773,371.0835,370.475,370.4847,1705.0
2021-09-13 10:15:00,383.37,383.37,381.55,381.55,2185.0,370.2915,370.2915,368.5336,368.5336,2185.0
2021-09-13 10:20:00,381.75,381.83,380.68,380.68,3054.0,368.7267,368.804,367.6932,367.6932,3054.0
2021-09-13 10:25:00,380.75,381.22,380.75,381.22,1913.0,367.7609,368.2148,367.7609,368.2148,1913.0
2021-09-13 10:30:00,381.47,381.47,379.8,379.89,2638.0,368.4563,368.4563,366.8433,366.9302,2638.0
2021-09-13 10:35:00,380.17,380.7,380.17,380.67,814.0,367.2006,367.7126,367.2006,367.6836,814.0
2021-09-13 10:40:00,380.95,380.95,379.73,379.95,2010.0,367.954,367.954,366.7757,366.9882,2010.0
2021-09-13 10:45:00,380.21,381.42,380.14,380.88,1599.0,367.2393,368.408,367.1717,367.8864,1599.0
2021-09-13 10:50:00,381.27,381.63,381.15,381.23,1411.0,368.2631,368.6108,368.1472,368.2245,1411.0
2021-09-13 10:55:00,381.15,381.53,381.15,381.43,800.0,368.1472,368.5143,368.1472,368.4177,800.0
2021-09-13 11:00:00,381.41,381.72,381.41,381.44,400.0,368.3983,368.6978,368.3983,368.4273,400.0
2021-09-13 11:05:00,381.17,381.28,380.42,380.42,1502.0,368.1665,368.2728,367.4421,367.4421,1502.0
2021-09-13 11:10:00,380.21,380.25,379.53,379.53,2692.0,367.2393,367.2779,366.5825,366.5825,2692.0
2021-09-13 11:15:00,379.01,379.45,379.01,379.38,987.0,366.0802,366.5052,366.0802,366.4376,987.0
2021-09-13 11:20:00,379.29,379.29,378.87,379.12,2420.0,366.3507,366.3507,365.945,366.1865,2420.0
2021-09-13 11:25:00,379.01,379.67,378.99,379.49,1000.0,366.0802,366.7177,366.0609,366.5438,1000.0
2021-09-13 11:30:00,379.38,379.63,379.35,379.35,621.0,366.4376,366.6791,366.4086,366.4086,621.0
2021-09-13 11:35:00,378.95,379.25,378.95,379.25,701.0,366.0223,366.312,366.0223,366.312,701.0
2021-09-13 11:40:00,379.0,379.0,378.7,378.7,700.0,366.0706,366.0706,365.7808,365.7808,700.0
2021-09-13 11:45:00,378.61,378.83,378.3,378.38,3733.0,365.6939,365.9064,365.3944,365.4717,3733.0
2021-09-13 11:50:00,378.04,378.13,377.8,378.09,700.0,365.1433,365.2302,364.9115,365.1916,700.0
2021-09-13 11:55:00,377.57,377.57,376.9,377.21,2161.0,364.6893,364.6893,364.0422,364.3416,2161.0
2021-09-13 12:00:00,377.08,377.08,376.73,376.73,1400.0,364.2161,364.2161,363.878,363.878,1400.0
2021-09-13 12:05:00,376.77,376.77,376.77,376.77,400.0,363.9166,363.9166,363.9166,363.9166,400.0
2021-09-13 12:10:00,376.42,376.69,376.26,376.34,1402.0,363.5786,363.8394,363.424,363.5013,1402.0
2021-09-13 12:15:00,376.29,376.47,375.39,375.41,2327.0,363.453,363.6269,362.5837,362.603,2327.0
2021-09-13 12:20:00,375.37,375.37,374.91,375.23,2862.0,362.5644,362.5644,362.1201,362.4292,2862.0
2021-09-13 12:25:00,375.33,375.33,375.33,375.33,113.0,362.5258,362.5258,362.5258,362.5258,113.0
2021-09-13 12:30:00,375.24,375.33,375.09,375.33,915.0,362.4388,362.5258,362.2939,362.5258,915.0
2021-09-13 12:35:00,375.59,375.59,375.56,375.56,1023.0,362.7769,362.7769,362.7479,362.7479,1023.0
2021-09-13 12:40:00,375.04,375.04,374.56,374.57,2154.0,362.2457,362.2457,361.782,361.7917,2154.0
2021-09-13 12:45:00,374.54,375.11,374.54,375.09,700.0,361.7627,362.3133,361.7627,362.2939,700.0
2021-09-13 12:50:00,375.4,375.4,375.27,375.28,304.0,362.5934,362.5934,362.4678,362.4775,304.0
2021-09-13 12:55:00,375.55,375.55,375.54,375.55,100.0,362.7383,362.7383,362.7286,362.7383,100.0
2021-09-13 13:00:00,375.68,375.89,375.68,375.69,2368.0,362.8638,363.0667,362.8638,362.8735,2368.0
2021-09-13 13:05:00,375.62,376.23,375.61,376.04,3290.0,362.8059,363.3951,362.7962,363.2115,3290.0
2021-09-13 13:10:00,376.15,376.17,376.15,376.17,200.0,363.3178,363.3371,363.3178,363.3371,200.0
2021-09-13 13:15:00,376.48,376.8,376.48,376.8,200.0,363.6365,363.9456,363.6365,363.9456,200.0
2021-09-13 13:20:00,376.83,376.88,376.69,376.88,1510.0,363.9746,364.0229,363.8394,364.0229,1510.0
2021-09-13 13:25:00,377.19,378.91,377.19,378.02,1923.0,364.3223,365.9836,364.3223,365.124,1923.0
2021-09-13 13:30:00,378.02,378.03,376.99,377.08,867.0,365.124,365.1337,364.1291,364.2161,867.0
2021-09-13 13:35:00,377.24,377.25,377.24,377.24,164.0,364.3706,364.3803,364.3706,364.3706,164.0
2021-09-13 13:40:00,377.24,377.36,377.21,377.21,300.0,364.3706,364.4865,364.3416,364.3416,300.0
2021-09-13 13:45:00,377.04,377.43,377.04,377.41,900.0,364.1774,364.5541,364.1774,364.5348,900.0
2021-09-13 13:50:00,377.42,377.46,377.19,377.19,1901.0,364.5445,364.5831,364.3223,364.3223,1901.0
2021-09-13 13:55:00,377.19,377.43,377.14,377.43,600.0,364.3223,364.5541,364.274,364.5541,600.0
2021-09-13 14:00:00,377.64,377.64,377.37,377.37,400.0,364.757,364.757,364.4962,364.4962,400.0
2021-09-13 14:05:00,377.52,377.52,377.0,377.02,706.0,364.641,364.641,364.1388,364.1581,706.0
2021-09-13 14:10:00,376.92,376.92,376.77,376.77,500.0,364.0615,364.0615,363.9166,363.9166,500.0
2021-09-13 14:15:00,376.73,377.45,376.73,377.2,943.0,363.878,364.5734,363.878,364.332,943.0
2021-09-13 14:20:00,377.2,377.2,377.2,377.2,0.0,364.332,364.332,364.332,364.332,0.0
2021-09-13 14:25:00,377.21,377.22,377.0,377.12,1016.0,364.3416,364.3513,364.1388,364.2547,1016.0
2021-09-13 14:30:00,377.0,377.51,376.99,377.51,1201.0,364.1388,364.6314,364.1291,364.6314,1201.0
2021-09-13 14:35:00,377.41,377.41,376.96,376.96,500.0,364.5348,364.5348,364.1002,364.1002,500.0
2021-09-13 14:40:00,377.14,377.33,377.14,377.32,500.0,364.274,364.4575,364.274,364.4479,500.0
2021-09-13 14:45:00,377.5,377.7,377.43,377.62,1312.0,364.6217,364.8149,364.5541,364.7376,1312.0
2021-09-13 14:50:00,377.6,377.61,377.47,377.48,400.0,364.7183,364.728,364.5928,364.6024,400.0
2021-09-13 14:55:00,377.66,377.83,377.44,377.44,950.0,364.7763,364.9405,364.5638,364.5638,950.0
2021-09-13 15:00:00,377.31,377.41,377.31,377.41,502.0,364.4382,364.5348,364.4382,364.5348,502.0
2021-09-13 15:05:00,377.49,378.09,377.48,378.04,1640.0,364.6121,365.1916,364.6024,365.1433,1640.0
2021-09-13 15:10:00,378.21,378.33,377.93,378.33,810.0,365.3075,365.4234,365.0371,365.4234,810.0
2021-09-13 15:15:00,378.4,378.72,378.39,378.48,850.0,365.491,365.8001,365.4814,365.5683,850.0
2021-09-13 15:20:00,378.69,378.85,378.65,378.85,528.0,365.7711,365.9257,365.7325,365.9257,528.0
2021-09-13 15:25:00,378.63,378.76,378.53,378.6,1900.0,365.7132,365.8387,365.6166,365.6842,1900.0
2021-09-13 15:30:00,378.72,378.79,378.49,378.79,1100.0,365.8001,365.8677,365.578,365.8677,1100.0
2021-09-13 15:35:00,378.75,379.08,378.75,378.99,1944.0,365.8291,366.1478,365.8291,366.0609,1944.0
2021-09-13 15:40:00,378.88,378.88,378.1,378.1,1100.0,365.9547,365.9547,365.2013,365.2013,1100.0
2021-09-13 15:45:00,378.29,378.54,378.03,378.54,3056.0,365.3848,365.6263,365.1337,365.6263,3056.0
2021-09-13 15:50:00,378.35,379.04,378.35,378.79,4218.0,365.4427,366.1092,365.4427,365.8677,4218.0
2021-09-13 15:55:00,378.76,379.36,378.5,379.17,21684.0,365.8387,366.4183,365.5876,366.2348,21684.0
2021-09-14 09:30:00,380.81,380.81,380.39,380.4,4315.0,367.8188,367.8188,367.4131,367.4228,4315.0
2021-09-14 09:35:00,380.4,380.58,379.81,379.81,929.0,367.4228,367.5967,366.8529,366.8529,929.0
2021-09-14 09:40:00,379.38,380.95,379.38,380.95,1286.0,366.4376,367.954,366.4376,367.954,1286.0
2021-09-14 09:45:00,380.83,380.83,379.77,379.77,2302.0,367.8381,367.8381,366.8143,366.8143,2302.0
2021-09-14 09:50:00,379.67,379.67,379.04,379.04,500.0,366.7177,366.7177,366.1092,366.1092,500.0
2021-09-14 09:55:00,379.31,379.64,379.04,379.23,1310.0,366.37,366.6887,366.1092,366.2927,1310.0
2021-09-14 10:00:00,378.94,379.15,378.53,379.15,2321.0,366.0126,366.2154,365.6166,366.2154,2321.0
2021-09-14 10:05:00,379.31,379.77,379.29,379.77,600.0,366.37,366.8143,366.3507,366.8143,600.0
2021-09-14 10:10:00,379.9,380.09,379.74,380.04,1001.0,366.9399,367.1234,366.7853,367.0751,1001.0
2021-09-14 10:15:00,379.91,380.04,379.91,380.04,300.0,366.9495,367.0751,366.9495,367.0751,300.0
2021-09-14 10:20:00,379.7,381.0,379.69,381.0,1613.0,366.7467,368.0023,366.737,368.0023,1613.0
2021-09-14 10:25:00,380.95,380.95,380.52,380.52,825.0,367.954,367.954,367.5387,367.5387,825.0
2021-09-14 10:30:00,381.25,381.42,381.25,381.36,507.0,368.2438,368.408,368.2438,368.35,507.0
2021-09-14 10:35:00,381.29,381.75,381.19,381.4,6605.0,368.2824,368.7267,368.1858,368.3887,6605.0
2021-09-14 10:40:00,381.1,381.13,381.1,381.12,315.0,368.0989,368.1279,368.0989,368.1182,315.0
2021-09-14 10:45:00,381.2,381.2,380.62,380.68,2000.0,368.1955,368.1955,367.6353,367.6932,2000.0
2021-09-14 10:50:00,380.62,380.72,380.62,380.72,402.0,367.6353,367.7319,367.6353,367.7319,402.0
2021-09-14 10:55:00,381.16,381.9,380.84,381.9,1828.0,368.1569,368.8716,367.8478,368.8716,1828.0
2021-09-14 11:00:00,381.91,381.91,381.36,381.42,1400.0,368.8813,368.8813,368.35,368.408,1400.0
2021-09-14 11:05:00,381.29,381.3,381.0,381.1,1187.0,368.2824,368.2921,368.0023,368.0989,1187.0
2021-09-14 11:10:00,381.12,381.63,381.12,381.15,1651.0,368.1182,368.6108,368.1182,368.1472,1651.0
2021-09-14 11:15:00,380.73,380.8,380.25,380.25,921.0,367.7415,367.8092,367.2779,367.2779,921.0
2021-09-14 11:20:00,380.51,381.28,380.5,381.28,804.0,367.529,368.2728,367.5194,368.2728,804.0
2021-09-14 11:25:00,381.55,381.57,381.42,381.55,1621.0,368.5336,368.5529,368.408,368.5336,1621.0
2021-09-14 11:30:00,381.3,381.36,381.19,381.36,1022.0,368.2921,368.35,368.1858,368.35,1022.0
2021-09-14 11:35:00,381.29,381.62,381.22,381.5,700.0,368.2824,368.6012,368.2148,368.4853,700.0
2021-09-14 11:40:00,381.64,381.83,381.6,381.73,500.0,368.6205,368.804,368.5819,368.7074,500.0
2021-09-14 11:45:00,381.79,381.79,381.53,381.58,748.0,368.7654,368.7654,368.5143,368.5625,748.0
2021-09-14 11:50:00,381.72,381.79,381.26,381.26,1600.0,368.6978,368.7654,368.2535,368.2535,1600.0
2021-09-14 11:55:00,381.44,381.78,381.44,381.78,521.0,368.4273,368.7557,368.4273,368.7557,521.0
2021-09-14 12:00:00,381.91,382.05,381.9,382.05,1258.0,368.8813,369.0165,368.8716,369.0165,1258.0
2021-09-14 12:05:00,382.12,382.26,382.11,382.22,601.0,369.0841,369.2193,369.0745,369.1807,601.0
2021-09-14 12:10:00,382.09,382.09,382.09,382.09,200.0,369.0551,369.0551,369.0551,369.0551,200.0
2021-09-14 12:15:00,381.87,381.9,381.74,381.9,405.0,368.8427,368.8716,368.7171,368.8716,405.0
2021-09-14 12:20:00,381.94,381.94,381.58,381.75,621.0,368.9103,368.9103,368.5625,368.7267,621.0
2021-09-14 12:25:00,381.74,381.88,381.73,381.88,500.0,368.7171,368.8523,368.7074,368.8523,500.0
2021-09-14 12:30:00,381.72,381.72,381.6,381.6,300.0,368.6978,368.6978,368.5819,368.5819,300.0
2021-09-14 12:35:00,381.76,381.76,381.55,381.55,666.0,368.7364,368.7364,368.5336,368.5336,666.0
2021-09-14 12:40:00,381.6,381.61,381.15,381.34,2357.0,368.5819,368.5915,368.1472,368.3307,2357.0
2021-09-14 12:45:00,381.21,381.21,381.21,381.21,100.0,368.2052,368.2052,368.2052,368.2052,100.0
2021-09-14 12:50:00,381.21,381.43,381.21,381.39,400.0,368.2052,368.4177,368.2052,368.379,400.0
2021-09-14 12:55:00,381.3,381.3,380.75,380.96,1422.0,368.2921,368.2921,367.7609,367.9637,1422.0
2021-09-14 13:00:00,381.01,381.21,380.74,381.19,1307.0,368.012,368.2052,367.7512,368.1858,1307.0
2021-09-14 13:05:00,380.83,380.83,380.04,380.04,1083.0,367.8381,367.8381,367.0751,367.0751,1083.0
2021-09-14 13:10:00,380.17,380.23,380.0,380.0,1001.0,367.2006,367.2586,367.0364,367.0364,1001.0
2021-09-14 13:15:00,380.03,380.07,379.9,380.06,600.0,367.0654,367.1041,366.9399,367.0944,600.0
2021-09-14 13:20:00,380.14,380.19,380.14,380.19,328.0,367.1717,367.22,367.1717,367.22,328.0
2021-09-14 13:25:00,380.33,380.46,380.33,380.33,300.0,367.3552,367.4808,367.3552,367.3552,300.0
2021-09-14 13:30:00,380.19,380.29,379.97,380.01,600.0,367.22,367.3166,367.0075,367.0461,600.0
2021-09-14 13:35:00,379.89,380.12,379.77,380.12,500.0,366.9302,367.1524,366.8143,367.1524,500.0
2021-09-14 13:40:00,380.16,380.58,380.07,380.58,424.0,367.191,367.5967,367.1041,367.5967,424.0
2021-09-14 13:45:00,380.27,380.56,380.27,380.4,600.0,367.2972,367.5773,367.2972,367.4228,600.0
2021-09-14 13:50:00,380.57,380.68,380.57,380.57,600.0,367.587,367.6932,367.587,367.587,600.0
2021-09-14 13:55:00,380.56,380.67,380.48,380.56,800.0,367.5773,367.6836,367.5001,367.5773,800.0
2021-09-14 14:00:00,380.54,380.65,380.53,380.59,600.0,367.558,367.6643,367.5484,367.6063,600.0
2021-09-14 14:05:00,380.71,380.96,380.71,380.87,610.0,367.7222,367.9637,367.7222,367.8768,610.0
2021-09-14 14:10:00,380.84,380.93,380.76,380.77,400.0,367.8478,367.9347,367.7705,367.7802,400.0
2021-09-14 14:15:00,380.73,380.94,380.73,380.79,1306.0,367.7415,367.9444,367.7415,367.7995,1306.0
2021-09-14 14:20:00,380.61,380.74,380.45,380.74,1235.0,367.6256,367.7512,367.4711,367.7512,1235.0
2021-09-14 14:25:00,380.43,380.65,380.41,380.65,900.0,367.4518,367.6643,367.4325,367.6643,900.0
2021-09-14 14:30:00,380.39,380.52,380.2,380.2,1092.0,367.4131,367.5387,367.2296,367.2296,1092.0
2021-09-14 14:35:00,380.19,380.19,379.74,379.93,1099.0,367.22,367.22,366.7853,366.9688,1099.0
2021-09-14 14:40:00,380.04,380.41,379.82,379.94,1980.0,367.0751,367.4325,366.8626,366.9785,1980.0
2021-09-14 14:45:00,379.62,379.89,379.53,379.73,963.0,366.6694,366.9302,366.5825,366.7757,963.0
2021-09-14 14:50:00,379.57,379.72,379.23,379.43,1046.0,366.6211,366.766,366.2927,366.4859,1046.0
2021-09-14 14:55:00,379.47,379.6,379.47,379.6,400.0,366.5245,366.6501,366.5245,366.6501,400.0
2021-09-14 15:00:00,379.53,379.56,379.4,379.56,600.0,366.5825,366.6115,366.4569,366.6115,600.0
2021-09-14 15:05:00,379.58,379.63,379.58,379.63,404.0,366.6308,366.6791,366.6308,366.6791,404.0
2021-09-14 15:10:00,379.74,379.74,379.48,379.6,1103.0,366.7853,366.7853,366.5342,366.6501,1103.0
2021-09-14 15:15:00,379.46,379.75,379.29,379.67,1469.0,366.5149,366.795,366.3507,366.7177,1469.0
2021-09-14 15:20:00,379.48,379.79,379.31,379.57,1385.0,366.5342,366.8336,366.37,366.6211,1385.0
2021-09-14 15:25:00,379.27,379.39,379.25,379.34,1056.0,366.3313,366.4473,366.312,366.399,1056.0
2021-09-14 15:30:00,379.14,379.43,379.0,379.43,1481.0,366.2058,366.4859,366.0706,366.4859,1481.0
2021-09-14 15:35:00,379.35,379.35,379.05,379.35,1261.0,366.4086,366.4086,366.1189,366.4086,1261.0
2021-09-14 15:40:00,379.13,379.47,379.11,379.31,2369.0,366.1961,366.5245,366.1768,366.37,2369.0
2021-09-14 15:45:00,379.44,379.44,378.91,378.91,2552.0,366.4955,366.4955,365.9836,365.9836,2552.0
2021-09-14 15:50:00,378.75,380.33,378.66,380.07,6714.0,365.8291,367.3552,365.7422,367.1041,6714.0
2021-09-14 15:55:00,380.02,380.32,379.94,380.32,19691.0,367.0558,367.3455,366.9785,367.3455,19691.0
2021-09-15 09:30:00,381.67,381.67,378.24,378.87,6129.0,368.6495,368.6495,365.3365,365.945,6129.0
2021-09-15 09:35:00,378.73,378.73,376.93,377.0,2720.0,365.8098,365.8098,364.0712,364.1388,2720.0
2021-09-15 09:40:00,377.27,377.99,376.75,377.76,2000.0,364.3996,365.095,363.8973,364.8729,2000.0
2021-09-15 09:45:00,378.53,379.96,378.53,379.45,600.0,365.6166,366.9978,365.6166,366.5052,600.0
2021-09-15 09:50:00,379.63,379.63,378.63,379.15,2600.0,366.6791,366.6791,365.7132,366.2154,2600.0
2021-09-15 09:55:00,379.44,379.89,379.24,379.63,3343.0,366.4955,366.9302,366.3024,366.6791,3343.0
2021-09-15 10:00:00,379.65,379.88,379.39,379.88,1654.0,366.6984,366.9205,366.4473,366.9205,1654.0
2021-09-15 10:05:00,380.01,380.97,379.82,380.79,1000.0,367.0461,367.9734,366.8626,367.7995,1000.0
2021-09-15 10:10:00,380.71,380.75,380.3,380.53,1874.0,367.7222,367.7609,367.3262,367.5484,1874.0
2021-09-15 10:15:00,380.47,380.97,379.92,380.97,2850.0,367.4904,367.9734,366.9592,367.9734,2850.0
2021-09-15 10:20:00,381.14,381.19,380.44,380.44,2050.0,368.1376,368.1858,367.4614,367.4614,2050.0
2021-09-15 10:25:00,380.48,380.48,380.15,380.15,814.0,367.5001,367.5001,367.1813,367.1813,814.0
2021-09-15 10:30:00,380.35,380.74,380.26,380.58,1100.0,367.3745,367.7512,367.2876,367.5967,1100.0
2021-09-15 10:35:00,380.74,380.74,380.34,380.59,2627.0,367.7512,367.7512,367.3648,367.6063,2627.0
2021-09-15 10:40:00,380.51,380.64,380.42,380.64,1517.0,367.529,367.6546,367.4421,367.6546,1517.0
2021-09-15 10:45:00,380.83,380.83,380.48,380.7,1314.0,367.8381,367.8381,367.5001,367.7126,1314.0
2021-09-15 10:50:00,380.81,380.81,380.63,380.72,1100.0,367.8188,367.8188,367.645,367.7319,1100.0
2021-09-15 10:55:00,380.74,380.98,380.71,380.98,1512.0,367.7512,367.983,367.7222,367.983,1512.0
2021-09-15 11:00:00,381.03,381.14,380.83,381.04,1320.0,368.0313,368.1376,367.8381,368.041,1320.0
2021-09-15 11:05:00,380.87,381.22,380.6,381.1,1820.0,367.8768,368.2148,367.616,368.0989,1820.0
2021-09-15 11:10:00,381.35,381.35,380.87,381.04,1011.0,368.3404,368.3404,367.8768,368.041,1011.0
2021-09-15 11:15:00,381.03,381.19,380.97,381.03,1432.0,368.0313,368.1858,367.9734,368.0313,1432.0
2021-09-15 11:20:00,381.09,381.83,381.09,381.39,1775.0,368.0893,368.804,368.0893,368.379,1775.0
2021-09-15 11:25:00,381.54,382.06,381.54,381.75,1122.0,368.5239,369.0262,368.5239,368.7267,1122.0
2021-09-15 11:30:00,381.72,381.72,380.75,380.75,3340.0,368.6978,368.6978,367.7609,367.7609,3340.0
2021-09-15 11:35:00,380.75,380.91,380.1,380.15,3470.0,367.7609,367.9154,367.133,367.1813,3470.0
2021-09-15 11:40:00,380.23,380.23,379.79,379.79,869.0,367.2586,367.2586,366.8336,366.8336,869.0
2021-09-15 11:45:00,379.73,379.86,379.6,379.75,4614.0,366.7757,366.9012,366.6501,366.795,4614.0
2021-09-15 11:50:00,379.75,379.76,379.46,379.46,2002.0,366.795,366.8046,366.5149,366.5149,2002.0
2021-09-15 11:55:00,379.72,379.72,379.4,379.63,788.0,366.766,366.766,366.4569,366.6791,788.0
2021-09-15 12:00:00,379.35,379.96,379.29,379.95,2380.0,366.4086,366.9978,366.3507,366.9882,2380.0
2021-09-15 12:05:00,380.02,380.34,379.97,380.34,1901.0,367.0558,367.3648,367.0075,367.3648,1901.0
2021-09-15 12:10:00,380.25,380.25,379.99,380.21,1429.0,367.2779,367.2779,367.0268,367.2393,1429.0
2021-09-15 12:15:00,380.28,380.36,380.22,380.22,600.0,367.3069,367.3842,367.2489,367.2489,600.0
2021-09-15 12:20:00,380.23,380.51,380.13,380.51,981.0,367.2586,367.529,367.162,367.529,981.0
2021-09-15 12:25:00,380.44,380.97,380.44,380.97,908.0,367.4614,367.9734,367.4614,367.9734,908.0
2021-09-15 12:30:00,380.89,381.07,380.81,380.81,944.0,367.8961,368.0699,367.8188,367.8188,944.0
2021-09-15 12:35:00,380.86,381.23,380.79,381.23,500.0,367.8671,368.2245,367.7995,368.2245,500.0
2021-09-15 12:40:00,381.43,381.74,381.43,381.61,1100.0,368.4177,368.7171,368.4177,368.5915,1100.0
2021-09-15 12:45:00,381.48,381.63,381.31,381.31,900.0,368.466,368.6108,368.3018,368.3018,900.0
2021-09-15 12:50:00,381.43,381.57,381.43,381.56,1011.0,368.4177,368.5529,368.4177,368.5432,1011.0
2021-09-15 12:55:00,381.76,381.96,381.72,381.9,600.0,368.7364,368.9296,368.6978,368.8716,600.0
2021-09-15 13:00:00,381.61,381.72,381.47,381.72,1407.0,368.5915,368.6978,368.4563,368.6978,1407.0
2021-09-15 13:05:00,381.84,381.88,381.83,381.88,200.0,368.8137,368.8523,368.804,368.8523,200.0
2021-09-15 13:10:00,382.13,382.46,382.0,382.46,1003.0,369.0938,369.4125,368.9682,369.4125,1003.0
2021-09-15 13:15:00,382.52,382.57,382.16,382.57,1127.0,369.4705,369.5188,369.1228,369.5188,1127.0
2021-09-15 13:20:00,382.49,382.53,382.34,382.53,1350.0,369.4415,369.4801,369.2966,369.4801,1350.0
2021-09-15 13:25:00,382.7,382.9,382.36,382.54,2031.0,369.6443,369.8375,369.3159,369.4898,2031.0
2021-09-15 13:30:00,382.77,383.25,382.77,382.95,1144.0,369.7119,370.1756,369.7119,369.8858,1144.0
2021-09-15 13:35:00,382.92,382.96,382.66,382.77,1320.0,369.8568,369.8955,369.6057,369.7119,1320.0
2021-09-15 13:40:00,382.69,382.8,382.69,382.7,319.0,369.6347,369.7409,369.6347,369.6443,319.0
2021-09-15 13:45:00,382.83,383.06,382.71,382.87,2936.0,369.7699,369.9921,369.654,369.8085,2936.0
2021-09-15 13:50:00,382.88,382.97,382.77,382.94,695.0,369.8182,369.9051,369.7119,369.8761,695.0
2021-09-15 13:55:00,382.94,383.06,382.61,382.62,1250.0,369.8761,369.9921,369.5574,369.5671,1250.0
2021-09-15 14:00:00,382.52,382.58,382.37,382.44,1735.0,369.4705,369.5284,369.3256,369.3932,1735.0
2021-09-15 14:05:00,382.48,382.61,382.34,382.46,1943.0,369.4318,369.5574,369.2966,369.4125,1943.0
2021-09-15 14:10:00,382.39,382.48,382.16,382.26,1148.0,369.3449,369.4318,369.1228,369.2193,1148.0
2021-09-15 14:15:00,382.03,382.12,381.57,381.57,1208.0,368.9972,369.0841,368.5529,368.5529,1208.0
2021-09-15 14:20:00,381.62,381.9,381.46,381.46,1000.0,368.6012,368.8716,368.4466,368.4466,1000.0
2021-09-15 14:25:00,381.59,381.68,381.32,381.38,2720.0,368.5722,368.6591,368.3114,368.3694,2720.0
2021-09-15 14:30:00,381.62,381.8,381.38,381.66,800.0,368.6012,368.775,368.3694,368.6398,800.0
2021-09-15 14:35:00,381.61,381.92,381.61,381.71,1129.0,368.5915,368.8909,368.5915,368.6881,1129.0
2021-09-15 14:40:00,381.79,381.88,381.4,381.48,3694.0,368.7654,368.8523,368.3887,368.466,3694.0
2021-09-15 14:45:00,381.56,381.64,381.33,381.47,1053.0,368.5432,368.6205,368.3211,368.4563,1053.0
2021-09-15 14:50:00,381.4,381.5,381.4,381.48,900.0,368.3887,368.4853,368.3887,368.466,900.0
2021-09-15 14:55:00,381.45,381.5,381.25,381.33,1300.0,368.437,368.4853,368.2438,368.3211,1300.0
2021-09-15 15:00:00,381.29,381.56,381.28,381.4,1000.0,368.2824,368.5432,368.2728,368.3887,1000.0
2021-09-15 15:05:00,381.37,381.54,381.3,381.3,1018.0,368.3597,368.5239,368.2921,368.2921,1018.0
2021-09-15 15:10:00,381.38,381.66,381.31,381.55,1643.0,368.3694,368.6398,368.3018,368.5336,1643.0
2021-09-15 15:15:00,381.62,381.62,381.31,381.31,2450.0,368.6012,368.6012,368.3018,368.3018,2450.0
2021-09-15 15:20:00,381.27,381.39,380.83,381.06,3991.0,368.2631,368.379,367.8381,368.0603,3991.0
2021-09-15 15:25:00,381.09,381.3,381.09,381.24,2331.0,368.0893,368.2921,368.0893,368.2341,2331.0
2021-09-15 15:30:00,381.05,381.29,380.92,381.07,6007.0,368.0506,368.2824,367.9251,368.0699,6007.0
2021-09-15 15:35:00,381.02,381.23,380.99,381.22,2872.0,368.0216,368.2245,367.9927,368.2148,2872.0
2021-09-15 15:40:00,381.15,381.25,380.78,380.91,5302.0,368.1472,368.2438,367.7898,367.9154,5302.0
2021-09-15 15:45:00,381.05,381.06,380.52,380.52,4932.0,368.0506,368.0603,367.5387,367.5387,4932.0
2021-09-15 15:50:00,380.67,380.81,380.19,380.34,8705.0,367.6836,367.8188,367.22,367.3648,8705.0
2021-09-15 15:55:00,380.18,380.48,379.65,380.19,36133.0,367.2103,367.5001,366.6984,367.22,36133.0
2021-09-16 09:30:00,380.65,381.08,380.44,380.44,5750.0,367.6643,368.0796,367.4614,367.4614,5750.0
2021-09-16 09:35:00,381.02,381.63,381.02,381.63,300.0,368.0216,368.6108,368.0216,368.6108,300.0
2021-09-16 09:40:00,381.42,382.23,381.15,381.31,3253.0,368.408,369.1904,368.1472,368.3018,3253.0
2021-09-16 09:45:00,381.31,381.63,381.3,381.31,300.0,368.3018,368.6108,368.2921,368.3018,300.0
2021-09-16 09:50:00,381.41,382.7,381.41,382.0,3747.0,368.3983,369.6443,368.3983,368.9682,3747.0
2021-09-16 09:55:00,381.96,382.16,381.53,381.65,2545.0,368.9296,369.1228,368.5143,368.6302,2545.0
2021-09-16 10:00:00,381.46,381.57,380.65,380.9,1990.0,368.4466,368.5529,367.6643,367.9057,1990.0
2021-09-16 10:05:00,380.91,381.87,380.89,381.74,1415.0,367.9154,368.8427,367.8961,368.7171,1415.0
2021-09-16 10:10:00,381.44,381.7,380.87,380.87,2330.0,368.4273,368.6785,367.8768,367.8768,2330.0
2021-09-16 10:15:00,381.12,381.57,380.72,381.5,21134.0,368.1182,368.5529,367.7319,368.4853,21134.0
2021-09-16 10:20:00,381.53,381.67,380.93,380.93,9825.0,368.5143,368.6495,367.9347,367.9347,9825.0
2021-09-16 10:25:00,380.99,381.31,380.88,381.3,7355.0,367.9927,368.3018,367.8864,368.2921,7355.0
2021-09-16 10:30:00,381.19,381.62,381.08,381.33,2426.0,368.1858,368.6012,368.0796,368.3211,2426.0
2021-09-16 10:35:00,381.63,382.29,381.63,382.29,903.0,368.6108,369.2483,368.6108,369.2483,903.0
2021-09-16 10:40:00,381.99,382.12,381.99,382.12,325.0,368.9586,369.0841,368.9586,369.0841,325.0
2021-09-16 10:45:00,382.29,382.62,381.76,381.76,1230.0,369.2483,369.5671,368.7364,368.7364,1230.0
2021-09-16 10:50:00,381.74,381.99,381.48,381.5,900.0,368.7171,368.9586,368.466,368.4853,900.0
2021-09-16 10:55:00,381.5,381.5,380.91,381.16,1112.0,368.4853,368.4853,367.9154,368.1569,1112.0
2021-09-16 11:00:00,381.18,381.41,381.18,381.22,1201.0,368.1762,368.3983,368.1762,368.2148,1201.0
2021-09-16 11:05:00,381.29,381.33,381.06,381.18,1282.0,368.2824,368.3211,368.0603,368.1762,1282.0
2021-09-16 11:10:00,381.32,381.48,381.32,381.38,904.0,368.3114,368.466,368.3114,368.3694,904.0
2021-09-16 11:15:00,381.25,381.25,380.64,380.65,1646.0,368.2438,368.2438,367.6546,367.6643,1646.0
2021-09-16 11:20:00,380.64,380.86,380.64,380.86,500.0,367.6546,367.8671,367.6546,367.8671,500.0
2021-09-16 11:25:00,381.23,381.51,381.22,381.51,410.0,368.2245,368.4949,368.2148,368.4949,410.0
2021-09-16 11:30:00,381.52,381.57,381.2,381.2,500.0,368.5046,368.5529,368.1955,368.1955,500.0
2021-09-16 11:35:00,380.96,381.2,380.64,381.2,1454.0,367.9637,368.1955,367.6546,368.1955,1454.0
2021-09-16 11:40:00,381.31,381.43,381.2,381.22,896.0,368.3018,368.4177,368.1955,368.2148,896.0
2021-09-16 11:45:00,381.14,381.24,381.14,381.19,400.0,368.1376,368.2341,368.1376,368.1858,400.0
2021-09-16 11:50:00,381.28,381.28,381.08,381.08,801.0,368.2728,368.2728,368.0796,368.0796,801.0
2021-09-16 11:55:00,380.41,380.73,380.41,380.5,1921.0,367.4325,367.7415,367.4325,367.5194,1921.0
2021-09-16 12:00:00,380.64,380.67,380.52,380.67,1504.0,367.6546,367.6836,367.5387,367.6836,1504.0
2021-09-16 12:05:00,380.6,380.77,380.5,380.72,2110.0,367.616,367.7802,367.5194,367.7319,2110.0
2021-09-16 12:10:00,380.68,380.68,380.47,380.47,500.0,367.6932,367.6932,367.4904,367.4904,500.0
2021-09-16 12:15:00,380.5,381.12,380.48,381.12,939.0,367.5194,368.1182,367.5001,368.1182,939.0
2021-09-16 12:20:00,381.13,381.45,381.1,381.4,1093.0,368.1279,368.437,368.0989,368.3887,1093.0
2021-09-16 12:25:00,381.38,381.38,381.24,381.31,300.0,368.3694,368.3694,368.2341,368.3018,300.0
2021-09-16 12:30:00,381.5,381.52,381.16,381.16,1468.0,368.4853,368.5046,368.1569,368.1569,1468.0
2021-09-16 12:35:00,381.07,381.07,381.06,381.07,405.0,368.0699,368.0699,368.0603,368.0699,405.0
2021-09-16 12:40:00,381.12,381.26,380.98,381.26,1100.0,368.1182,368.2535,367.983,368.2535,1100.0
2021-09-16 12:45:00,381.36,381.46,381.35,381.46,300.0,368.35,368.4466,368.3404,368.4466,300.0
2021-09-16 12:50:00,381.56,381.56,381.12,381.19,400.0,368.5432,368.5432,368.1182,368.1858,400.0
2021-09-16 12:55:00,381.34,381.43,381.24,381.43,900.0,368.3307,368.4177,368.2341,368.4177,900.0
2021-09-16 13:00:00,381.29,381.29,381.01,381.01,694.0,368.2824,368.2824,368.012,368.012,694.0
2021-09-16 13:05:00,381.1,381.29,380.9,380.93,1200.0,368.0989,368.2824,367.9057,367.9347,1200.0
2021-09-16 13:10:00,380.91,380.91,380.88,380.88,203.0,367.9154,367.9154,367.8864,367.8864,203.0
2021-09-16 13:15:00,380.86,380.91,380.75,380.84,1170.0,367.8671,367.9154,367.7609,367.8478,1170.0
2021-09-16 13:20:00,380.82,380.9,380.79,380.9,700.0,367.8285,367.9057,367.7995,367.9057,700.0
2021-09-16 13:25:00,380.83,381.01,380.83,381.0,490.0,367.8381,368.012,367.8381,368.0023,490.0
2021-09-16 13:30:00,380.97,380.97,380.66,380.74,1297.0,367.9734,367.9734,367.6739,367.7512,1297.0
2021-09-16 13:35:00,380.61,380.61,380.41,380.51,2584.0,367.6256,367.6256,367.4325,367.529,2584.0
2021-09-16 13:40:00,380.47,380.58,380.12,380.14,1846.0,367.4904,367.5967,367.1524,367.1717,1846.0
2021-09-16 13:45:00,380.28,380.28,380.07,380.15,2320.0,367.3069,367.3069,367.1041,367.1813,2320.0
2021-09-16 13:50:00,380.2,380.68,380.2,380.68,1520.0,367.2296,367.6932,367.2296,367.6932,1520.0
2021-09-16 13:55:00,380.79,380.82,380.74,380.82,401.0,367.7995,367.8285,367.7512,367.8285,401.0
2021-09-16 14:00:00,381.21,381.23,381.09,381.19,739.0,368.2052,368.2245,368.0893,368.1858,739.0
2021-09-16 14:05:00,380.95,381.14,380.95,381.06,850.0,367.954,368.1376,367.954,368.0603,850.0
2021-09-16 14:10:00,381.14,381.36,381.14,381.27,1103.0,368.1376,368.35,368.1376,368.2631,1103.0
2021-09-16 14:15:00,381.4,381.4,381.36,381.36,600.0,368.3887,368.3887,368.35,368.35,600.0
2021-09-16 14:20:00,381.28,381.34,381.2,381.27,1856.0,368.2728,368.3307,368.1955,368.2631,1856.0
2021-09-16 14:25:00,381.12,381.19,380.97,381.11,1519.0,368.1182,368.1858,367.9734,368.1086,1519.0
2021-09-16 14:30:00,381.03,381.16,380.97,380.97,2005.0,368.0313,368.1569,367.9734,367.9734,2005.0
2021-09-16 14:35:00,381.02,381.16,380.83,380.86,2993.0,368.0216,368.1569,367.8381,367.8671,2993.0
2021-09-16 14:40:00,380.84,380.98,380.41,380.41,3306.0,367.8478,367.983,367.4325,367.4325,3306.0
2021-09-16 14:45:00,380.49,380.53,380.39,380.53,1269.0,367.5097,367.5484,367.4131,367.5484,1269.0
2021-09-16 14:50:00,380.58,380.78,380.5,380.66,2256.0,367.5967,367.7898,367.5194,367.6739,2256.0
2021-09-16 14:55:00,380.63,380.86,380.63,380.82,2574.0,367.645,367.8671,367.645,367.8285,2574.0
2021-09-16 15:00:00,380.89,381.29,380.83,381.06,2649.0,367.8961,368.2824,367.8381,368.0603,2649.0
2021-09-16 15:05:00,381.11,381.57,381.11,381.38,2832.0,368.1086,368.5529,368.1086,368.3694,2832.0
2021-09-16 15:10:00,381.51,381.75,381.51,381.61,2304.0,368.4949,368.7267,368.4949,368.5915,2304.0
2021-09-16 15:15:00,381.8,381.82,381.55,381.59,1736.0,368.775,368.7944,368.5336,368.5722,1736.0
2021-09-16 15:20:00,381.69,381.69,381.42,381.42,2193.0,368.6688,368.6688,368.408,368.408,2193.0
2021-09-16 15:25:00,381.46,381.58,381.18,381.18,3439.0,368.4466,368.5625,368.1762,368.1762,3439.0
2021-09-16 15:30:00,381.13,381.25,380.59,380.69,5325.0,368.1279,368.2438,367.6063,367.7029,5325.0
2021-09-16 15:35:00,380.68,381.3,380.64,381.21,5844.0,367.6932,368.2921,367.6546,368.2052,5844.0
2021-09-16 15:40:00,381.16,381.18,380.95,380.95,5188.0,368.1569,368.1762,367.954,367.954,5188.0
2021-09-16 15:45:00,381.07,381.07,380.44,380.54,5536.0,368.0699,368.0699,367.4614,367.558,5536.0
2021-09-16 15:50:00,380.51,380.98,380.49,380.98,8391.0,367.529,367.983,367.5097,367.983,8391.0
2021-09-16 15:55:00,380.9,380.96,380.23,380.46,24486.0,367.9057,367.9637,367.2586,367.4808,24486.0
2021-09-17 09:30:00,377.6,378.7,377.0,378.7,136857.0,364.7183,365.7808,364.1388,365.7808,136857.0
2021-09-17 09:35:00,377.67,378.28,376.6,376.66,4017.0,364.7859,365.3751,363.7524,363.8104,4017.0
2021-09-17 09:40:00,377.1,378.04,376.83,378.04,1001.0,364.2354,365.1433,363.9746,365.1433,1001.0
2021-09-17 09:45:00,377.75,378.43,377.01,377.7,3861.0,364.8632,365.52,364.1484,364.8149,3861.0
2021-09-17 09:50:00,377.08,377.2,376.59,377.14,3408.0,364.2161,364.332,363.7428,364.274,3408.0
2021-09-17 09:55:00,377.27,377.27,376.18,376.64,1421.0,364.3996,364.3996,363.3468,363.7911,1421.0
2021-09-17 10:00:00,376.93,376.97,375.87,376.18,1601.0,364.0712,364.1098,363.0473,363.3468,1601.0
2021-09-17 10:05:00,376.64,376.64,375.9,376.45,5654.0,363.7911,363.7911,363.0763,363.6076,5654.0
2021-09-17 10:10:00,376.26,376.4,375.41,375.76,6810.0,363.424,363.5593,362.603,362.9411,6810.0
2021-09-17 10:15:00,375.71,375.97,375.41,375.97,1241.0,362.8928,363.1439,362.603,363.1439,1241.0
2021-09-17 10:20:00,375.74,375.96,375.14,375.49,2687.0,362.9218,363.1343,362.3422,362.6803,2687.0
2021-09-17 10:25:00,375.0,375.81,374.5,375.19,2367.0,362.207,362.9894,361.7241,362.3905,2367.0
2021-09-17 10:30:00,375.27,375.35,375.22,375.33,788.0,362.4678,362.5451,362.4195,362.5258,788.0
2021-09-17 10:35:00,375.21,375.21,373.54,374.21,5817.0,362.4099,362.4099,360.7968,361.444,5817.0
2021-09-17 10:40:00,373.47,373.55,373.15,373.15,2271.0,360.7292,360.8065,360.4201,360.4201,2271.0
2021-09-17 10:45:00,372.68,372.68,371.46,371.47,12041.0,359.9662,359.9662,358.7878,358.7974,12041.0
2021-09-17 10:50:00,371.39,372.2,371.39,372.19,13567.0,358.7202,359.5025,358.7202,359.4929,13567.0
2021-09-17 10:55:00,372.33,373.09,372.31,373.09,8232.0,359.6281,360.3622,359.6088,360.3622,8232.0
2021-09-17 11:00:00,373.19,373.2,372.74,373.12,4854.0,360.4588,360.4684,360.0241,360.3912,4854.0
2021-09-17 11:05:00,373.05,373.33,372.95,373.33,900.0,360.3235,360.594,360.227,360.594,900.0
2021-09-17 11:10:00,373.61,374.05,373.44,374.05,5141.0,360.8644,361.2894,360.7002,361.2894,5141.0
2021-09-17 11:15:00,374.11,374.19,372.9,373.13,2151.0,361.3474,361.4247,360.1787,360.4008,2151.0
2021-09-17 11:20:00,373.51,373.52,373.15,373.41,690.0,360.7678,360.7775,360.4201,360.6713,690.0
2021-09-17 11:25:00,373.42,373.44,373.15,373.44,1374.0,360.6809,360.7002,360.4201,360.7002,1374.0
2021-09-17 11:30:00,373.27,373.27,372.33,372.6,4499.0,360.536,360.536,359.6281,359.8889,4499.0
2021-09-17 11:35:00,373.31,373.31,372.58,372.7,2961.0,360.5747,360.5747,359.8696,359.9855,2961.0
2021-09-17 11:40:00,372.78,372.8,372.09,372.09,1000.0,360.0628,360.0821,359.3963,359.3963,1000.0
2021-09-17 11:45:00,372.81,372.81,372.72,372.72,1266.0,360.0917,360.0917,360.0048,360.0048,1266.0
2021-09-17 11:50:00,372.54,372.72,372.14,372.34,2734.0,359.8309,360.0048,359.4446,359.6378,2734.0
2021-09-17 11:55:00,372.35,373.03,372.33,373.03,4231.0,359.6474,360.3042,359.6281,360.3042,4231.0
2021-09-17 12:00:00,373.18,373.43,373.14,373.32,4222.0,360.4491,360.6906,360.4105,360.5843,4222.0
2021-09-17 12:05:00,373.33,373.42,373.2,373.28,1605.0,360.594,360.6809,360.4684,360.5457,1605.0
2021-09-17 12:10:00,373.33,373.84,373.33,373.52,5970.0,360.594,361.0866,360.594,360.7775,5970.0
2021-09-17 12:15:00,373.29,373.29,373.18,373.19,1322.0,360.5554,360.5554,360.4491,360.4588,1322.0
2021-09-17 12:20:00,373.4,373.4,373.4,373.4,200.0,360.6616,360.6616,360.6616,360.6616,200.0
2021-09-17 12:25:00,373.5,373.63,373.28,373.61,799.0,360.7582,360.8838,360.5457,360.8644,799.0
2021-09-17 12:30:00,373.77,373.96,373.61,373.96,800.0,361.019,361.2025,360.8644,361.2025,800.0
2021-09-17 12:35:00,374.0,374.08,373.23,373.23,2926.0,361.2411,361.3184,360.4974,360.4974,2926.0
2021-09-17 12:40:00,373.37,373.37,372.86,372.87,3525.0,360.6326,360.6326,360.14,360.1497,3525.0
2021-09-17 12:45:00,373.03,373.63,373.02,373.18,1482.0,360.3042,360.8838,360.2946,360.4491,1482.0
2021-09-17 12:50:00,373.31,373.44,372.82,372.99,8847.0,360.5747,360.7002,360.1014,360.2656,8847.0
2021-09-17 12:55:00,373.07,373.1,372.85,373.04,3303.0,360.3429,360.3718,360.1304,360.3139,3303.0
2021-09-17 13:00:00,372.94,373.03,372.26,372.26,4175.0,360.2173,360.3042,359.5605,359.5605,4175.0
2021-09-17 13:05:00,372.32,372.33,372.03,372.17,1033.0,359.6184,359.6281,359.3383,359.4736,1033.0
2021-09-17 13:10:00,372.27,372.37,372.12,372.16,1203.0,359.5702,359.6667,359.4253,359.4639,1203.0
2021-09-17 13:15:00,372.04,372.21,371.83,371.9,3341.0,359.348,359.5122,359.1452,359.2128,3341.0
2021-09-17 13:20:00,371.92,372.17,371.76,371.76,4219.0,359.2321,359.4736,359.0776,359.0776,4219.0
2021-09-17 13:25:00,371.73,371.96,371.63,371.93,2423.0,359.0486,359.2707,358.952,359.2418,2423.0
2021-09-17 13:30:00,371.74,371.9,371.62,371.9,1272.0,359.0582,359.2128,358.9423,359.2128,1272.0
2021-09-17 13:35:00,371.94,372.05,371.75,371.76,6122.0,359.2514,359.3577,359.0679,359.0776,6122.0
2021-09-17 13:40:00,371.83,371.84,371.56,371.56,1438.0,359.1452,359.1548,358.8844,358.8844,1438.0
2021-09-17 13:45:00,371.6,371.81,371.24,371.35,2534.0,358.923,359.1258,358.5753,358.6815,2534.0
2021-09-17 13:50:00,371.25,371.41,371.25,371.38,910.0,358.5849,358.7395,358.5849,358.7105,910.0
2021-09-17 13:55:00,371.36,371.58,371.26,371.45,3040.0,358.6912,358.9037,358.5946,358.7781,3040.0
2021-09-17 14:00:00,371.34,371.62,371.28,371.28,2127.0,358.6719,358.9423,358.6139,358.6139,2127.0
2021-09-17 14:05:00,371.55,371.55,371.01,371.01,1162.0,358.8747,358.8747,358.3531,358.3531,1162.0
2021-09-17 14:10:00,371.03,371.26,370.25,370.38,7373.0,358.3725,358.5946,357.6191,357.7446,7373.0
2021-09-17 14:15:00,370.27,370.81,370.27,370.76,1709.0,357.6384,358.16,357.6384,358.1117,1709.0
2021-09-17 14:20:00,370.83,371.09,370.61,370.75,2450.0,358.1793,358.4304,357.9668,358.102,2450.0
2021-09-17 14:25:00,370.7,370.86,370.67,370.67,1615.0,358.0537,358.2083,358.0247,358.0247,1615.0
2021-09-17 14:30:00,370.61,370.63,370.35,370.35,2161.0,357.9668,357.9861,357.7157,357.7157,2161.0
2021-09-17 14:35:00,370.37,370.42,370.07,370.37,4964.0,357.735,357.7833,357.4452,357.735,4964.0
2021-09-17 14:40:00,370.25,370.25,369.8,370.16,4015.0,357.6191,357.6191,357.1844,357.5321,4015.0
2021-09-17 14:45:00,370.19,370.28,370.0,370.28,2579.0,357.5611,357.648,357.3776,357.648,2579.0
2021-09-17 14:50:00,370.29,370.29,369.84,369.85,1133.0,357.6577,357.6577,357.2231,357.2327,1133.0
2021-09-17 14:55:00,369.98,370.14,369.73,369.73,3731.0,357.3583,357.5128,357.1168,357.1168,3731.0
2021-09-17 15:00:00,370.01,370.17,369.88,369.88,4809.0,357.3873,357.5418,357.2617,357.2617,4809.0
2021-09-17 15:05:00,369.76,369.83,369.61,369.69,3956.0,357.1458,357.2134,357.0009,357.0782,3956.0
2021-09-17 15:10:00,369.65,369.97,369.58,369.83,2779.0,357.0395,357.3486,356.9719,357.2134,2779.0
2021-09-17 15:15:00,369.81,369.95,369.49,369.67,8216.0,357.1941,357.3293,356.885,357.0588,8216.0
2021-09-17 15:20:00,369.83,370.47,369.75,370.45,5214.0,357.2134,357.8316,357.1361,357.8122,5214.0
2021-09-17 15:25:00,370.43,370.59,370.01,370.25,14050.0,357.7929,357.9475,357.3873,357.6191,14050.0
2021-09-17 15:30:00,370.15,370.26,369.93,370.09,6229.0,357.5225,357.6287,357.31,357.4645,6229.0
2021-09-17 15:35:00,370.0,370.28,369.87,370.05,8970.0,357.3776,357.648,357.252,357.4259,8970.0
2021-09-17 15:40:00,370.1,370.25,369.86,370.18,13645.0,357.4742,357.6191,357.2424,357.5515,13645.0
2021-09-17 15:45:00,370.25,370.3,369.74,369.9,9368.0,357.6191,357.6674,357.1265,357.281,9368.0
2021-09-17 15:50:00,369.73,369.73,368.78,369.46,25855.0,357.1168,357.1168,356.1992,356.856,25855.0
2021-09-17 15:55:00,369.55,370.15,369.33,370.0,98307.0,356.9429,357.5225,356.7304,357.3776,98307.0
2021-09-20 09:30:00,366.0,368.49,365.39,367.62,15130.0,353.5141,355.9191,352.9249,355.0788,15130.0
2021-09-20 09:35:00,368.62,368.72,368.18,368.19,3096.0,356.0447,356.1413,355.6197,355.6293,3096.0
2021-09-20 09:40:00,369.94,370.02,369.23,369.23,3310.0,357.3196,357.3969,356.6339,356.6339,3310.0
2021-09-20 09:45:00,369.29,369.34,367.5,367.98,2965.0,356.6918,356.7401,354.9629,355.4265,2965.0
2021-09-20 09:50:00,367.5,367.96,367.29,367.81,1852.0,354.9629,355.4072,354.76,355.2623,1852.0
2021-09-20 09:55:00,367.57,368.08,367.2,368.08,5000.0,355.0305,355.5231,354.6731,355.5231,5000.0
2021-09-20 10:00:00,368.17,368.17,367.41,367.46,1600.0,355.61,355.61,354.8759,354.9242,1600.0
2021-09-20 10:05:00,367.74,367.83,367.04,367.08,3126.0,355.1947,355.2816,354.5186,354.5572,3126.0
2021-09-20 10:10:00,367.1,367.28,366.9,367.27,3502.0,354.5765,354.7504,354.3833,354.7407,3502.0
2021-09-20 10:15:00,366.66,367.24,366.21,367.24,1472.0,354.1515,354.7117,353.7169,354.7117,1472.0
2021-09-20 10:20:00,367.5,367.51,366.27,366.28,2829.0,354.9629,354.9725,353.7748,353.7845,2829.0
2021-09-20 10:25:00,366.27,368.0,366.07,367.97,5461.0,353.7748,355.4458,353.5817,355.4168,5461.0
2021-09-20 10:30:00,368.13,369.29,367.6,367.99,31564.0,355.5714,356.6918,355.0595,355.4362,31564.0
2021-09-20 10:35:00,368.27,369.04,368.26,368.86,3798.0,355.7066,356.4503,355.697,356.2765,3798.0
2021-09-20 10:40:00,369.06,369.08,367.9,367.9,5759.0,356.4697,356.489,355.3492,355.3492,5759.0
2021-09-20 10:45:00,367.77,369.42,367.64,368.51,6901.0,355.2237,356.8174,355.0981,355.9384,6901.0
2021-09-20 10:50:00,368.63,368.63,366.99,367.24,6628.0,356.0543,356.0543,354.4703,354.7117,6628.0
2021-09-20 10:55:00,367.1,367.25,366.33,366.88,4413.0,354.5765,354.7214,353.8328,354.364,4413.0
2021-09-20 11:00:00,366.56,368.17,366.47,368.14,2800.0,354.0549,355.61,353.968,355.581,2800.0
2021-09-20 11:05:00,368.17,368.49,367.46,368.09,4485.0,355.61,355.9191,354.9242,355.5328,4485.0
2021-09-20 11:10:00,368.06,368.33,368.06,368.33,457.0,355.5038,355.7646,355.5038,355.7646,457.0
2021-09-20 11:15:00,369.13,369.59,368.94,369.59,3939.0,356.5373,356.9816,356.3538,356.9816,3939.0
2021-09-20 11:20:00,369.69,370.29,369.69,370.11,4287.0,357.0782,357.6577,357.0782,357.4838,4287.0
2021-09-20 11:25:00,370.23,370.54,369.87,370.06,2400.0,357.5997,357.8992,357.252,357.4355,2400.0
2021-09-20 11:30:00,370.44,370.44,369.28,369.28,3301.0,357.8026,357.8026,356.6822,356.6822,3301.0
2021-09-20 11:35:00,369.08,369.73,368.95,369.26,2442.0,356.489,357.1168,356.3634,356.6628,2442.0
2021-09-20 11:40:00,368.9,369.05,368.36,368.72,3315.0,356.3151,356.46,355.7935,356.1413,3315.0
2021-09-20 11:45:00,368.71,368.9,368.61,368.62,4517.0,356.1316,356.3151,356.035,356.0447,4517.0
2021-09-20 11:50:00,368.6,368.6,367.83,367.83,3300.0,356.0254,356.0254,355.2816,355.2816,3300.0
2021-09-20 11:55:00,367.93,367.94,367.29,367.49,4972.0,355.3782,355.3879,354.76,354.9532,4972.0
2021-09-20 12:00:00,367.63,367.63,367.06,367.08,1500.0,355.0884,355.0884,354.5379,354.5572,1500.0
2021-09-20 12:05:00,367.1,367.1,366.8,366.95,2942.0,354.5765,354.5765,354.2868,354.4316,2942.0
2021-09-20 12:10:00,367.05,367.51,366.99,367.22,2126.0,354.5282,354.9725,354.4703,354.6924,2126.0
2021-09-20 12:15:00,367.19,367.66,367.19,367.57,3034.0,354.6635,355.1174,354.6635,355.0305,3034.0
2021-09-20 12:20:00,367.62,367.62,367.17,367.43,3710.0,355.0788,355.0788,354.6441,354.8953,3710.0
2021-09-20 12:25:00,367.65,367.68,367.21,367.49,1880.0,355.1078,355.1367,354.6828,354.9532,1880.0
2021-09-20 12:30:00,367.35,367.65,367.35,367.56,1754.0,354.818,355.1078,354.818,355.0208,1754.0
2021-09-20 12:35:00,367.42,367.6,367.29,367.29,2900.0,354.8856,355.0595,354.76,354.76,2900.0
2021-09-20 12:40:00,367.29,367.36,367.07,367.07,2900.0,354.76,354.8277,354.5475,354.5475,2900.0
2021-09-20 12:45:00,367.23,367.34,366.89,366.95,3808.0,354.7021,354.8083,354.3737,354.4316,3808.0
2021-09-20 12:50:00,367.05,367.3,367.0,367.19,4810.0,354.5282,354.7697,354.4799,354.6635,4810.0
2021-09-20 12:55:00,367.22,367.32,366.99,367.1,3425.0,354.6924,354.789,354.4703,354.5765,3425.0
2021-09-20 13:00:00,367.1,367.27,366.8,366.83,2253.0,354.5765,354.7407,354.2868,354.3157,2253.0
2021-09-20 13:05:00,366.8,366.8,366.45,366.45,2160.0,354.2868,354.2868,353.9487,353.9487,2160.0
2021-09-20 13:10:00,366.42,366.65,365.92,365.92,5372.0,353.9197,354.1419,353.4368,353.4368,5372.0
2021-09-20 13:15:00,365.92,365.95,365.71,365.81,3299.0,353.4368,353.4658,353.2339,353.3305,3299.0
2021-09-20 13:20:00,365.98,366.39,365.92,366.29,5244.0,353.4947,353.8907,353.4368,353.7942,5244.0
2021-09-20 13:25:00,366.21,366.29,365.9,366.13,4169.0,353.7169,353.7942,353.4175,353.6396,4169.0
2021-09-20 13:30:00,366.07,366.07,365.81,366.01,1600.0,353.5817,353.5817,353.3305,353.5237,1600.0
2021-09-20 13:35:00,365.98,366.66,365.97,366.66,1700.0,353.4947,354.1515,353.4851,354.1515,1700.0
2021-09-20 13:40:00,366.83,366.83,366.45,366.46,1806.0,354.3157,354.3157,353.9487,353.9584,1806.0
2021-09-20 13:45:00,366.53,367.23,366.44,367.06,6224.0,354.026,354.7021,353.939,354.5379,6224.0
2021-09-20 13:50:00,367.03,367.19,367.03,367.08,300.0,354.5089,354.6635,354.5089,354.5572,300.0
2021-09-20 13:55:00,367.31,367.42,366.89,366.97,1900.0,354.7794,354.8856,354.3737,354.451,1900.0
2021-09-20 14:00:00,367.14,367.55,366.96,367.55,800.0,354.6152,355.0112,354.4413,355.0112,800.0
2021-09-20 14:05:00,367.42,367.47,366.63,366.63,2900.0,354.8856,354.9339,354.1226,354.1226,2900.0
2021-09-20 14:10:00,366.61,366.83,366.51,366.82,1051.0,354.1032,354.3157,354.0067,354.3061,1051.0
2021-09-20 14:15:00,366.71,366.92,366.59,366.92,800.0,354.1998,354.4027,354.0839,354.4027,800.0
2021-09-20 14:20:00,367.18,367.18,366.72,366.72,2700.0,354.6538,354.6538,354.2095,354.2095,2700.0
2021-09-20 14:25:00,366.54,366.77,366.54,366.67,2303.0,354.0356,354.2578,354.0356,354.1612,2303.0
2021-09-20 14:30:00,366.65,366.65,366.18,366.19,995.0,354.1419,354.1419,353.6879,353.6976,995.0
2021-09-20 14:35:00,366.31,366.31,365.64,365.97,1430.0,353.8135,353.8135,353.1663,353.4851,1430.0
2021-09-20 14:40:00,365.98,366.12,365.51,365.81,2906.0,353.4947,353.63,353.0408,353.3305,2906.0
2021-09-20 14:45:00,365.55,366.05,365.48,366.05,1329.0,353.0794,353.5623,353.0118,353.5623,1329.0
2021-09-20 14:50:00,365.97,366.22,365.66,365.66,2400.0,353.4851,353.7265,353.1856,353.1856,2400.0
2021-09-20 14:55:00,365.77,366.09,365.73,366.06,1476.0,353.2919,353.601,353.2533,353.572,1476.0
2021-09-20 15:00:00,366.26,366.5,366.26,366.46,1800.0,353.7652,353.997,353.7652,353.9584,1800.0
2021-09-20 15:05:00,366.38,366.51,365.66,365.86,3336.0,353.8811,354.0067,353.1856,353.3788,3336.0
2021-09-20 15:10:00,366.0,366.08,365.75,365.96,1500.0,353.5141,353.5913,353.2726,353.4754,1500.0
2021-09-20 15:15:00,365.83,365.83,365.57,365.68,2328.0,353.3498,353.3498,353.0987,353.205,2328.0
2021-09-20 15:20:00,365.8,366.26,365.8,366.15,6693.0,353.3209,353.7652,353.3209,353.6589,6693.0
2021-09-20 15:25:00,365.92,366.82,365.92,366.5,7112.0,353.4368,354.3061,353.4368,353.997,7112.0
2021-09-20 15:30:00,366.58,367.21,366.25,367.21,11710.0,354.0743,354.6828,353.7555,354.6828,11710.0
2021-09-20 15:35:00,367.13,367.8,366.94,367.22,6906.0,354.6055,355.2526,354.422,354.6924,6906.0
2021-09-20 15:40:00,367.24,367.69,367.19,367.55,5318.0,354.7117,355.1464,354.6635,355.0112,5318.0
2021-09-20 15:45:00,367.65,367.92,367.55,367.75,12323.0,355.1078,355.3686,355.0112,355.2043,12323.0
2021-09-20 15:50:00,367.65,368.49,367.65,368.19,34553.0,355.1078,355.9191,355.1078,355.6293,34553.0
2021-09-20 15:55:00,368.24,369.29,368.24,368.79,52422.0,355.6776,356.6918,355.6776,356.2089,52422.0
2021-09-21 09:30:00,370.83,371.21,368.94,369.63,6998.0,358.1793,358.5463,356.3538,357.0202,6998.0
2021-09-21 09:35:00,370.17,370.31,369.7,369.7,700.0,357.5418,357.677,357.0878,357.0878,700.0
2021-09-21 09:40:00,369.55,370.3,369.5,370.3,1451.0,356.9429,357.6674,356.8946,357.6674,1451.0
2021-09-21 09:45:00,371.27,371.37,371.14,371.2,500.0,358.6043,358.7009,358.4787,358.5367,500.0
2021-09-21 09:50:00,370.74,371.51,370.73,371.16,4100.0,358.0923,358.8361,358.0827,358.498,4100.0
2021-09-21 09:55:00,371.26,371.65,370.56,370.71,1122.0,358.5946,358.9713,357.9185,358.0634,1122.0
2021-09-21 10:00:00,370.99,371.09,370.71,371.09,1671.0,358.3338,358.4304,358.0634,358.4304,1671.0
2021-09-21 10:05:00,371.0,371.0,369.96,369.97,700.0,358.3435,358.3435,357.339,357.3486,700.0
2021-09-21 10:10:00,370.0,370.02,368.95,369.5,1801.0,357.3776,357.3969,356.3634,356.8946,1801.0
2021-09-21 10:15:00,369.63,370.23,369.63,369.83,1400.0,357.0202,357.5997,357.0202,357.2134,1400.0
2021-09-21 10:20:00,369.58,369.78,369.44,369.78,1741.0,356.9719,357.1651,356.8367,357.1651,1741.0
2021-09-21 10:25:00,370.09,370.83,370.09,370.76,1407.0,357.4645,358.1793,357.4645,358.1117,1407.0
2021-09-21 10:30:00,370.92,370.93,370.19,370.19,1700.0,358.2662,358.2759,357.5611,357.5611,1700.0
2021-09-21 10:35:00,370.0,370.12,369.67,369.78,3800.0,357.3776,357.4935,357.0588,357.1651,3800.0
2021-09-21 10:40:00,369.98,370.51,369.98,370.41,1906.0,357.3583,357.8702,357.3583,357.7736,1906.0
2021-09-21 10:45:00,370.26,370.47,369.27,369.4,3085.0,357.6287,357.8316,356.6725,356.7981,3085.0
2021-09-21 10:50:00,369.36,369.48,369.36,369.42,792.0,356.7594,356.8753,356.7594,356.8174,792.0
2021-09-21 10:55:00,369.64,370.4,369.61,370.21,1329.0,357.0299,357.7639,357.0009,357.5804,1329.0
2021-09-21 11:00:00,370.08,370.08,369.47,369.64,2057.0,357.4549,357.4549,356.8657,357.0299,2057.0
2021-09-21 11:05:00,370.12,371.12,370.12,370.94,2147.0,357.4935,358.4594,357.4935,358.2855,2147.0
2021-09-21 11:10:00,370.94,371.13,370.61,371.08,1957.0,358.2855,358.469,357.9668,358.4207,1957.0
2021-09-21 11:15:00,371.02,371.11,370.81,370.92,1654.0,358.3628,358.4497,358.16,358.2662,1654.0
2021-09-21 11:20:00,371.12,371.12,370.65,370.8,3503.0,358.4594,358.4594,358.0054,358.1503,3503.0
2021-09-21 11:25:00,370.94,370.99,370.76,370.95,1208.0,358.2855,358.3338,358.1117,358.2952,1208.0
2021-09-21 11:30:00,370.98,371.75,370.88,371.75,1202.0,358.3242,359.0679,358.2276,359.0679,1202.0
2021-09-21 11:35:00,371.88,371.94,371.77,371.85,800.0,359.1935,359.2514,359.0872,359.1645,800.0
2021-09-21 11:40:00,371.8,371.93,371.67,371.67,1342.0,359.1162,359.2418,358.9906,358.9906,1342.0
2021-09-21 11:45:00,371.75,371.8,371.59,371.59,900.0,359.0679,359.1162,358.9133,358.9133,900.0
2021-09-21 11:50:00,371.5,371.5,371.17,371.18,1824.0,358.8264,358.8264,358.5077,358.5173,1824.0
2021-09-21 11:55:00,371.03,371.05,370.83,370.94,1284.0,358.3725,358.3918,358.1793,358.2855,1284.0
2021-09-21 12:00:00,370.93,371.67,370.93,371.45,1800.0,358.2759,358.9906,358.2759,358.7781,1800.0
2021-09-21 12:05:00,371.39,371.48,371.33,371.48,856.0,358.7202,358.8071,358.6622,358.8071,856.0
2021-09-21 12:10:00,371.32,371.64,371.31,371.51,1368.0,358.6526,358.9616,358.6429,358.8361,1368.0
2021-09-21 12:15:00,371.5,371.5,371.19,371.19,637.0,358.8264,358.8264,358.527,358.527,637.0
2021-09-21 12:20:00,371.32,371.77,371.23,371.55,4623.0,358.6526,359.0872,358.5656,358.8747,4623.0
2021-09-21 12:25:00,371.61,371.61,371.38,371.38,400.0,358.9327,358.9327,358.7105,358.7105,400.0
2021-09-21 12:30:00,371.14,371.18,371.02,371.18,664.0,358.4787,358.5173,358.3628,358.5173,664.0
2021-09-21 12:35:00,371.16,371.24,371.16,371.24,588.0,358.498,358.5753,358.498,358.5753,588.0
2021-09-21 12:40:00,371.26,371.26,370.92,371.02,738.0,358.5946,358.5946,358.2662,358.3628,738.0
2021-09-21 12:45:00,371.01,371.01,370.62,370.76,2147.0,358.3531,358.3531,357.9764,358.1117,2147.0
2021-09-21 12:50:00,370.7,370.7,370.28,370.53,1014.0,358.0537,358.0537,357.648,357.8895,1014.0
2021-09-21 12:55:00,370.85,371.06,370.72,370.74,1098.0,358.1986,358.4014,358.073,358.0923,1098.0
2021-09-21 13:00:00,370.87,370.89,370.53,370.64,2259.0,358.2179,358.2372,357.8895,357.9958,2259.0
2021-09-21 13:05:00,370.93,370.94,370.65,370.65,767.0,358.2759,358.2855,358.0054,358.0054,767.0
2021-09-21 13:10:00,370.53,370.53,370.2,370.43,700.0,357.8895,357.8895,357.5708,357.7929,700.0
2021-09-21 13:15:00,370.37,370.37,370.37,370.37,302.0,357.735,357.735,357.735,357.735,302.0
2021-09-21 13:20:00,370.41,370.74,370.12,370.12,3035.0,357.7736,358.0923,357.4935,357.4935,3035.0
2021-09-21 13:25:00,369.98,369.98,369.78,369.78,307.0,357.3583,357.3583,357.1651,357.1651,307.0
2021-09-21 13:30:00,369.81,369.84,369.78,369.84,505.0,357.1941,357.2231,357.1651,357.2231,505.0
2021-09-21 13:35:00,370.01,370.06,369.77,369.85,2396.0,357.3873,357.4355,357.1554,357.2327,2396.0
2021-09-21 13:40:00,369.91,369.91,369.68,369.75,1300.0,357.2907,357.2907,357.0685,357.1361,1300.0
2021-09-21 13:45:00,369.69,370.01,369.63,370.01,3507.0,357.0782,357.3873,357.0202,357.3873,3507.0
2021-09-21 13:50:00,370.55,370.6,369.82,369.82,2350.0,357.9088,357.9571,357.2037,357.2037,2350.0
2021-09-21 13:55:00,369.73,369.76,369.69,369.71,500.0,357.1168,357.1458,357.0782,357.0975,500.0
2021-09-21 14:00:00,369.69,370.33,369.69,370.3,1545.0,357.0782,357.6963,357.0782,357.6674,1545.0
2021-09-21 14:05:00,370.3,370.57,370.28,370.47,1051.0,357.6674,357.9281,357.648,357.8316,1051.0
2021-09-21 14:10:00,370.3,370.31,370.08,370.17,1620.0,357.6674,357.677,357.4549,357.5418,1620.0
2021-09-21 14:15:00,370.32,370.32,370.0,370.09,1450.0,357.6867,357.6867,357.3776,357.4645,1450.0
2021-09-21 14:20:00,369.99,370.25,369.99,370.25,900.0,357.3679,357.6191,357.3679,357.6191,900.0
2021-09-21 14:25:00,370.19,370.26,370.03,370.03,1501.0,357.5611,357.6287,357.4066,357.4066,1501.0
2021-09-21 14:30:00,370.1,370.35,370.1,370.23,9190.0,357.4742,357.7157,357.4742,357.5997,9190.0
2021-09-21 14:35:00,370.32,370.34,370.09,370.34,5077.0,357.6867,357.706,357.4645,357.706,5077.0
2021-09-21 14:40:00,370.41,370.54,370.41,370.41,1305.0,357.7736,357.8992,357.7736,357.7736,1305.0
2021-09-21 14:45:00,370.33,370.43,370.25,370.27,1296.0,357.6963,357.7929,357.6191,357.6384,1296.0
2021-09-21 14:50:00,370.44,371.22,370.44,371.13,2017.0,357.8026,358.556,357.8026,358.469,2017.0
2021-09-21 14:55:00,370.88,370.88,370.81,370.81,401.0,358.2276,358.2276,358.16,358.16,401.0
2021-09-21 15:00:00,371.0,371.02,370.66,370.66,2209.0,358.3435,358.3628,358.0151,358.0151,2209.0
2021-09-21 15:05:00,370.65,370.76,369.96,370.27,2485.0,358.0054,358.1117,357.339,357.6384,2485.0
2021-09-21 15:10:00,370.41,370.86,370.25,370.86,970.0,357.7736,358.2083,357.6191,358.2083,970.0
2021-09-21 15:15:00,370.88,370.94,370.52,370.52,1405.0,358.2276,358.2855,357.8799,357.8799,1405.0
2021-09-21 15:20:00,370.79,370.79,370.59,370.59,909.0,358.1406,358.1406,357.9475,357.9475,909.0
2021-09-21 15:25:00,370.72,370.74,370.52,370.65,2857.0,358.073,358.0923,357.8799,358.0054,2857.0
2021-09-21 15:30:00,370.74,371.25,370.74,371.1,3706.0,358.0923,358.5849,358.0923,358.4401,3706.0
2021-09-21 15:35:00,371.11,371.21,370.79,370.98,2302.0,358.4497,358.5463,358.1406,358.3242,2302.0
2021-09-21 15:40:00,370.88,371.16,370.8,371.1,3531.0,358.2276,358.498,358.1503,358.4401,3531.0
2021-09-21 15:45:00,371.13,371.13,370.2,370.4,2773.0,358.469,358.469,357.5708,357.7639,2773.0
2021-09-21 15:50:00,370.37,370.42,370.1,370.2,4160.0,357.735,357.7833,357.4742,357.5708,4160.0
2021-09-21 15:55:00,370.26,370.26,369.31,369.35,23278.0,357.6287,357.6287,356.7111,356.7498,23278.0
2021-09-22 09:30:00,372.36,372.36,370.04,371.95,8566.0,359.6571,359.6571,357.4162,359.2611,8566.0
2021-09-22 09:35:00,371.2,371.22,369.31,369.31,2021.0,358.5367,358.556,356.7111,356.7111,2021.0
2021-09-22 09:40:00,369.28,369.54,368.79,369.54,1236.0,356.6822,356.9333,356.2089,356.9333,1236.0
2021-09-22 09:45:00,369.08,369.08,367.41,367.42,700.0,356.489,356.489,354.8759,354.8856,700.0
2021-09-22 09:50:00,367.65,367.73,367.14,367.65,1200.0,355.1078,355.185,354.6152,355.1078,1200.0
2021-09-22 09:55:00,368.64,369.66,368.54,369.62,700.0,356.064,357.0492,355.9674,357.0106,700.0
2021-09-22 10:00:00,369.78,370.02,369.78,370.02,2204.0,357.1651,357.3969,357.1651,357.3969,2204.0
2021-09-22 10:05:00,370.31,370.77,370.31,370.77,201.0,357.677,358.1213,357.677,358.1213,201.0
2021-09-22 10:10:00,370.52,371.15,369.95,371.15,2468.0,357.8799,358.4884,357.3293,358.4884,2468.0
2021-09-22 10:15:00,371.14,371.17,370.74,370.74,600.0,358.4787,358.5077,358.0923,358.0923,600.0
2021-09-22 10:20:00,370.54,371.01,370.51,370.78,1347.0,357.8992,358.3531,357.8702,358.131,1347.0
2021-09-22 10:25:00,370.98,371.28,370.59,371.28,1659.0,358.3242,358.6139,357.9475,358.6139,1659.0
2021-09-22 10:30:00,371.29,371.93,371.28,371.75,3610.0,358.6236,359.2418,358.6139,359.0679,3610.0
2021-09-22 10:35:00,371.56,371.56,371.43,371.43,400.0,358.8844,358.8844,358.7588,358.7588,400.0
2021-09-22 10:40:00,370.63,370.88,370.51,370.88,1497.0,357.9861,358.2276,357.8702,358.2276,1497.0
2021-09-22 10:45:00,370.96,371.32,370.96,371.32,207.0,358.3048,358.6526,358.3048,358.6526,207.0
2021-09-22 10:50:00,371.37,371.38,370.91,370.91,1129.0,358.7009,358.7105,358.2565,358.2565,1129.0
2021-09-22 10:55:00,371.07,371.77,371.07,371.75,1620.0,358.4111,359.0872,358.4111,359.0679,1620.0
2021-09-22 11:00:00,371.79,372.03,371.76,371.88,1724.0,359.1065,359.3383,359.0776,359.1935,1724.0
2021-09-22 11:05:00,371.78,371.78,371.47,371.64,1060.0,359.0969,359.0969,358.7974,358.9616,1060.0
2021-09-22 11:10:00,371.63,371.63,371.46,371.59,1308.0,358.952,358.952,358.7878,358.9133,1308.0
2021-09-22 11:15:00,371.63,371.64,371.63,371.63,200.0,358.952,358.9616,358.952,358.952,200.0
2021-09-22 11:20:00,371.73,371.73,371.23,371.31,2223.0,359.0486,359.0486,358.5656,358.6429,2223.0
2021-09-22 11:25:00,371.42,371.42,371.02,371.38,1603.0,358.7491,358.7491,358.3628,358.7105,1603.0
2021-09-22 11:30:00,371.43,371.76,371.43,371.54,1300.0,358.7588,359.0776,358.7588,358.8651,1300.0
2021-09-22 11:35:00,371.43,371.45,371.27,371.27,700.0,358.7588,358.7781,358.6043,358.6043,700.0
2021-09-22 11:40:00,371.27,371.38,371.25,371.37,809.0,358.6043,358.7105,358.5849,358.7009,809.0
2021-09-22 11:45:00,371.5,371.7,371.35,371.48,2323.0,358.8264,359.0196,358.6815,358.8071,2323.0
2021-09-22 11:50:00,371.68,371.7,370.76,371.18,3092.0,359.0003,359.0196,358.1117,358.5173,3092.0
2021-09-22 11:55:00,371.27,371.64,371.25,371.41,2151.0,358.6043,358.9616,358.5849,358.7395,2151.0
2021-09-22 12:00:00,371.58,371.58,371.24,371.4,800.0,358.9037,358.9037,358.5753,358.7298,800.0
2021-09-22 12:05:00,371.36,371.36,371.14,371.14,500.0,358.6912,358.6912,358.4787,358.4787,500.0
2021-09-22 12:10:00,371.15,371.26,371.01,371.01,2227.0,358.4884,358.5946,358.3531,358.3531,2227.0
2021-09-22 12:15:00,370.96,371.38,370.96,371.35,1600.0,358.3048,358.7105,358.3048,358.6815,1600.0
2021-09-22 12:20:00,371.35,371.54,371.34,371.41,1076.0,358.6815,358.8651,358.6719,358.7395,1076.0
2021-09-22 12:25:00,371.34,371.34,371.0,371.04,2450.0,358.6719,358.6719,358.3435,358.3821,2450.0
2021-09-22 12:30:00,371.23,371.31,371.01,371.01,900.0,358.5656,358.6429,358.3531,358.3531,900.0
2021-09-22 12:35:00,371.13,371.18,371.08,371.18,300.0,358.469,358.5173,358.4207,358.5173,300.0
2021-09-22 12:40:00,371.07,371.19,370.97,370.97,1000.0,358.4111,358.527,358.3145,358.3145,1000.0
2021-09-22 12:45:00,370.82,370.82,370.42,370.42,300.0,358.1696,358.1696,357.7833,357.7833,300.0
2021-09-22 12:50:00,370.44,370.48,370.31,370.31,1218.0,357.8026,357.8412,357.677,357.677,1218.0
2021-09-22 12:55:00,370.22,370.56,370.22,370.53,900.0,357.5901,357.9185,357.5901,357.8895,900.0
2021-09-22 13:00:00,370.05,370.21,370.05,370.21,200.0,357.4259,357.5804,357.4259,357.5804,200.0
2021-09-22 13:05:00,370.3,370.43,370.27,370.43,300.0,357.6674,357.7929,357.6384,357.7929,300.0
2021-09-22 13:10:00,370.21,370.36,370.21,370.36,1016.0,357.5804,357.7253,357.5804,357.7253,1016.0
2021-09-22 13:15:00,370.22,370.22,369.9,369.9,400.0,357.5901,357.5901,357.281,357.281,400.0
2021-09-22 13:20:00,370.01,370.68,370.01,370.53,1421.0,357.3873,358.0344,357.3873,357.8895,1421.0
2021-09-22 13:25:00,370.54,370.54,370.44,370.44,334.0,357.8992,357.8992,357.8026,357.8026,334.0
2021-09-22 13:30:00,370.61,370.61,370.61,370.61,100.0,357.9668,357.9668,357.9668,357.9668,100.0
2021-09-22 13:35:00,370.48,370.62,370.42,370.62,968.0,357.8412,357.9764,357.7833,357.9764,968.0
2021-09-22 13:40:00,370.77,370.77,370.77,370.77,100.0,358.1213,358.1213,358.1213,358.1213,100.0
2021-09-22 13:45:00,371.04,371.05,370.94,370.97,1070.0,358.3821,358.3918,358.2855,358.3145,1070.0
2021-09-22 13:50:00,371.02,371.02,370.53,370.67,3650.0,358.3628,358.3628,357.8895,358.0247,3650.0
2021-09-22 13:55:00,370.6,370.75,370.6,370.75,300.0,357.9571,358.102,357.9571,358.102,300.0
2021-09-22 14:00:00,370.46,371.76,370.42,371.54,1100.0,357.8219,359.0776,357.7833,358.8651,1100.0
2021-09-22 14:05:00,371.24,371.28,370.84,371.26,1266.0,358.5753,358.6139,358.1889,358.5946,1266.0
2021-09-22 14:10:00,371.35,371.58,371.32,371.44,1301.0,358.6815,358.9037,358.6526,358.7685,1301.0
2021-09-22 14:15:00,371.59,371.75,371.23,371.23,2245.0,358.9133,359.0679,358.5656,358.5656,2245.0
2021-09-22 14:20:00,371.25,371.26,370.71,370.99,1269.0,358.5849,358.5946,358.0634,358.3338,1269.0
2021-09-22 14:25:00,370.98,371.1,370.85,370.99,1577.0,358.3242,358.4401,358.1986,358.3338,1577.0
2021-09-22 14:30:00,371.12,371.22,370.91,371.04,1596.0,358.4594,358.556,358.2565,358.3821,1596.0
2021-09-22 14:35:00,371.05,371.05,370.57,370.57,1320.0,358.3918,358.3918,357.9281,357.9281,1320.0
2021-09-22 14:40:00,370.8,370.86,370.7,370.75,1000.0,358.1503,358.2083,358.0537,358.102,1000.0
2021-09-22 14:45:00,370.38,370.6,369.91,370.04,1968.0,357.7446,357.9571,357.2907,357.4162,1968.0
2021-09-22 14:50:00,369.72,369.9,369.66,369.7,500.0,357.1071,357.281,357.0492,357.0878,500.0
2021-09-22 14:55:00,370.05,370.18,369.63,369.9,900.0,357.4259,357.5515,357.0202,357.281,900.0
2021-09-22 15:00:00,369.73,370.28,369.73,370.06,1726.0,357.1168,357.648,357.1168,357.4355,1726.0
2021-09-22 15:05:00,370.06,370.21,369.95,370.09,775.0,357.4355,357.5804,357.3293,357.4645,775.0
2021-09-22 15:10:00,370.38,371.17,370.38,371.04,1839.0,357.7446,358.5077,357.7446,358.3821,1839.0
2021-09-22 15:15:00,370.97,371.13,370.8,370.96,4612.0,358.3145,358.469,358.1503,358.3048,4612.0
2021-09-22 15:20:00,370.96,371.08,370.77,370.84,2883.0,358.3048,358.4207,358.1213,358.1889,2883.0
2021-09-22 15:25:00,370.96,370.96,370.58,370.73,1397.0,358.3048,358.3048,357.9378,358.0827,1397.0
2021-09-22 15:30:00,370.59,370.59,369.79,369.98,2641.0,357.9475,357.9475,357.1748,357.3583,2641.0
2021-09-22 15:35:00,369.98,370.69,369.98,370.69,800.0,357.3583,358.0441,357.3583,358.0441,800.0
2021-09-22 15:40:00,370.83,371.02,370.33,370.42,1793.0,358.1793,358.3628,357.6963,357.7833,1793.0
2021-09-22 15:45:00,370.32,370.46,369.9,369.9,2505.0,357.6867,357.8219,357.281,357.281,2505.0
2021-09-22 15:50:00,369.83,370.48,369.78,370.28,4358.0,357.2134,357.8412,357.1651,357.648,4358.0
2021-09-22 15:55:00,370.26,370.45,369.85,370.45,15279.0,357.6287,357.8122,357.2327,357.8122,15279.0
2021-09-23 09:30:00,371.2,372.5,371.2,372.29,6030.0,358.5367,359.7923,358.5367,359.5895,6030.0
2021-09-23 09:35:00,372.12,373.05,372.11,372.87,1294.0,359.4253,360.3235,359.4156,360.1497,1294.0
2021-09-23 09:40:00,372.92,373.55,372.92,373.54,1600.0,360.198,360.8065,360.198,360.7968,1600.0
2021-09-23 09:45:00,373.58,374.74,373.43,374.19,5382.0,360.8355,361.9559,360.6906,361.4247,5382.0
2021-09-23 09:50:00,374.72,374.82,374.19,374.29,1829.0,361.9366,362.0332,361.4247,361.5212,1829.0
2021-09-23 09:55:00,374.19,374.19,373.07,373.08,1192.0,361.4247,361.4247,360.3429,360.3525,1192.0
2021-09-23 10:00:00,373.11,374.26,373.03,373.84,1130.0,360.3815,361.4923,360.3042,361.0866,1130.0
2021-09-23 10:05:00,373.7,373.71,373.03,373.04,2135.0,360.9514,360.961,360.3042,360.3139,2135.0
2021-09-23 10:10:00,373.5,373.83,373.24,373.47,3500.0,360.7582,361.0769,360.5071,360.7292,3500.0
2021-09-23 10:15:00,373.79,374.95,373.75,374.78,2797.0,361.0383,362.1587,360.9997,361.9945,2797.0
2021-09-23 10:20:00,374.78,375.68,374.55,375.64,5637.0,361.9945,362.8638,361.7724,362.8252,5637.0
2021-09-23 10:25:00,375.52,376.32,375.17,375.2,10194.0,362.7093,363.482,362.3712,362.4002,10194.0
2021-09-23 10:30:00,375.13,375.44,374.38,374.58,13979.0,362.3326,362.632,361.6082,361.8013,13979.0
2021-09-23 10:35:00,375.12,375.17,373.92,373.92,1900.0,362.3229,362.3712,361.1639,361.1639,1900.0
2021-09-23 10:40:00,373.52,373.59,372.96,372.96,5080.0,360.7775,360.8451,360.2366,360.2366,5080.0
2021-09-23 10:45:00,373.18,374.35,373.06,374.35,1537.0,360.4491,361.5792,360.3332,361.5792,1537.0
2021-09-23 10:50:00,374.08,374.14,373.69,374.14,1550.0,361.3184,361.3764,360.9417,361.3764,1550.0
2021-09-23 10:55:00,374.0,374.33,373.42,373.98,3526.0,361.2411,361.5599,360.6809,361.2218,3526.0
2021-09-23 11:00:00,373.97,373.97,373.27,373.27,2355.0,361.2122,361.2122,360.536,360.536,2355.0
2021-09-23 11:05:00,373.41,373.46,373.1,373.46,2508.0,360.6713,360.7196,360.3718,360.7196,2508.0
2021-09-23 11:10:00,373.32,373.53,373.32,373.35,500.0,360.5843,360.7872,360.5843,360.6133,500.0
2021-09-23 11:15:00,373.21,373.43,373.2,373.33,700.0,360.4781,360.6906,360.4684,360.594,700.0
2021-09-23 11:20:00,373.15,373.49,373.14,373.41,1906.0,360.4201,360.7485,360.4105,360.6713,1906.0
2021-09-23 11:25:00,373.42,373.71,373.05,373.71,2245.0,360.6809,360.961,360.3235,360.961,2245.0
2021-09-23 11:30:00,373.53,374.18,373.52,374.09,1333.0,360.7872,361.415,360.7775,361.3281,1333.0
2021-09-23 11:35:00,373.67,373.76,373.67,373.75,500.0,360.9224,361.0093,360.9224,360.9997,500.0
2021-09-23 11:40:00,373.57,373.76,373.52,373.76,1149.0,360.8258,361.0093,360.7775,361.0093,1149.0
2021-09-23 11:45:00,373.61,373.95,373.46,373.46,1510.0,360.8644,361.1928,360.7196,360.7196,1510.0
2021-09-23 11:50:00,373.37,373.97,373.37,373.94,815.0,360.6326,361.2122,360.6326,361.1832,815.0
2021-09-23 11:55:00,374.02,374.02,373.82,373.86,1000.0,361.2605,361.2605,361.0673,361.1059,1000.0
2021-09-23 12:00:00,373.81,373.93,373.81,373.93,806.0,361.0576,361.1735,361.0576,361.1735,806.0
2021-09-23 12:05:00,373.99,374.14,373.97,373.99,1086.0,361.2315,361.3764,361.2122,361.2315,1086.0
2021-09-23 12:10:00,374.19,374.68,374.19,374.68,600.0,361.4247,361.8979,361.4247,361.8979,600.0
2021-09-23 12:15:00,374.84,374.84,374.71,374.73,1657.0,362.0525,362.0525,361.9269,361.9462,1657.0
2021-09-23 12:20:00,374.6,374.68,374.26,374.26,862.0,361.8207,361.8979,361.4923,361.4923,862.0
2021-09-23 12:25:00,373.94,374.16,373.94,374.14,1004.0,361.1832,361.3957,361.1832,361.3764,1004.0
2021-09-23 12:30:00,374.47,374.47,374.37,374.37,202.0,361.6951,361.6951,361.5985,361.5985,202.0
2021-09-23 12:35:00,374.48,374.61,374.44,374.61,500.0,361.7048,361.8303,361.6661,361.8303,500.0
2021-09-23 12:40:00,374.62,374.73,374.59,374.71,614.0,361.84,361.9462,361.811,361.9269,614.0
2021-09-23 12:45:00,374.8,374.88,374.55,374.75,872.0,362.0138,362.0911,361.7724,361.9655,872.0
2021-09-23 12:50:00,374.67,374.83,374.59,374.83,1918.0,361.8883,362.0428,361.811,362.0428,1918.0
2021-09-23 12:55:00,374.99,375.37,374.99,375.36,1750.0,362.1974,362.5644,362.1974,362.5547,1750.0
2021-09-23 13:00:00,375.3,375.44,375.21,375.36,600.0,362.4968,362.632,362.4099,362.5547,600.0
2021-09-23 13:05:00,375.41,375.76,375.4,375.61,2327.0,362.603,362.9411,362.5934,362.7962,2327.0
2021-09-23 13:10:00,375.57,376.28,375.5,376.28,5653.0,362.7576,363.4434,362.69,363.4434,5653.0
2021-09-23 13:15:00,376.16,376.54,376.06,376.06,2862.0,363.3274,363.6945,363.2309,363.2309,2862.0
2021-09-23 13:20:00,376.11,376.19,375.79,375.8,925.0,363.2792,363.3564,362.9701,362.9797,925.0
2021-09-23 13:25:00,375.96,376.05,375.77,375.77,2092.0,363.1343,363.2212,362.9508,362.9508,2092.0
2021-09-23 13:30:00,375.97,376.87,375.97,376.54,4228.0,363.1439,364.0132,363.1439,363.6945,4228.0
2021-09-23 13:35:00,376.78,376.81,376.48,376.68,2541.0,363.9263,363.9553,363.6365,363.8297,2541.0
2021-09-23 13:40:00,376.53,376.56,376.36,376.36,2345.0,363.6848,363.7138,363.5206,363.5206,2345.0
2021-09-23 13:45:00,376.45,376.7,376.33,376.7,2129.0,363.6076,363.849,363.4916,363.849,2129.0
2021-09-23 13:50:00,376.57,376.63,376.5,376.5,706.0,363.7235,363.7814,363.6558,363.6558,706.0
2021-09-23 13:55:00,376.5,376.9,376.44,376.86,2651.0,363.6558,364.0422,363.5979,364.0036,2651.0
2021-09-23 14:00:00,376.88,376.92,376.74,376.89,2908.0,364.0229,364.0615,363.8877,364.0325,2908.0
2021-09-23 14:05:00,377.03,377.47,376.95,377.31,5843.0,364.1678,364.5928,364.0905,364.4382,5843.0
2021-09-23 14:10:00,377.22,377.22,376.82,377.05,4565.0,364.3513,364.3513,363.9649,364.1871,4565.0
2021-09-23 14:15:00,376.71,376.95,376.7,376.82,650.0,363.8587,364.0905,363.849,363.9649,650.0
2021-09-23 14:20:00,376.85,377.11,376.85,377.05,1843.0,363.9939,364.245,363.9939,364.1871,1843.0
2021-09-23 14:25:00,377.0,377.06,376.87,376.93,4400.0,364.1388,364.1967,364.0132,364.0712,4400.0
2021-09-23 14:30:00,377.2,377.21,376.99,377.0,725.0,364.332,364.3416,364.1291,364.1388,725.0
2021-09-23 14:35:00,377.0,377.35,376.97,377.35,3675.0,364.1388,364.4768,364.1098,364.4768,3675.0
2021-09-23 14:40:00,377.21,377.21,376.97,377.0,2072.0,364.3416,364.3416,364.1098,364.1388,2072.0
2021-09-23 14:45:00,376.98,377.01,376.88,376.9,2297.0,364.1195,364.1484,364.0229,364.0422,2297.0
2021-09-23 14:50:00,376.99,377.05,376.84,377.02,1010.0,364.1291,364.1871,363.9842,364.1581,1010.0
2021-09-23 14:55:00,377.05,377.25,377.05,377.08,1597.0,364.1871,364.3803,364.1871,364.2161,1597.0
2021-09-23 15:00:00,377.01,377.01,376.6,376.66,4202.0,364.1484,364.1484,363.7524,363.8104,4202.0
2021-09-23 15:05:00,376.67,376.77,376.32,376.67,2658.0,363.82,363.9166,363.482,363.82,2658.0
2021-09-23 15:10:00,376.58,376.75,376.58,376.66,4171.0,363.7331,363.8973,363.7331,363.8104,4171.0
2021-09-23 15:15:00,376.84,376.88,376.78,376.85,1666.0,363.9842,364.0229,363.9263,363.9939,1666.0
2021-09-23 15:20:00,377.02,377.06,376.93,377.0,1441.0,364.1581,364.1967,364.0712,364.1388,1441.0
2021-09-23 15:25:00,377.03,377.06,376.54,376.62,2136.0,364.1678,364.1967,363.6945,363.7718,2136.0
2021-09-23 15:30:00,376.35,376.51,376.27,376.49,1400.0,363.511,363.6655,363.4337,363.6462,1400.0
2021-09-23 15:35:00,376.52,376.67,376.2,376.32,2100.0,363.6752,363.82,363.3661,363.482,2100.0
2021-09-23 15:40:00,376.15,376.7,376.09,376.61,2078.0,363.3178,363.849,363.2598,363.7621,2078.0
2021-09-23 15:45:00,376.66,376.69,376.42,376.49,5263.0,363.8104,363.8394,363.5786,363.6462,5263.0
2021-09-23 15:50:00,376.26,376.96,376.26,376.83,10521.0,363.424,364.1002,363.424,363.9746,10521.0
2021-09-23 15:55:00,376.79,376.92,376.37,376.91,31697.0,363.936,364.0615,363.5303,364.0519,31697.0
2021-09-24 09:30:00,375.81,376.9,375.81,376.9,3200.0,362.9894,364.0422,362.9894,364.0422,3200.0
2021-09-24 09:35:00,376.2,378.61,376.2,378.2,1250.0,363.3661,365.6939,363.3661,365.2979,1250.0
2021-09-24 09:40:00,378.2,378.2,378.02,378.02,649.0,365.2979,365.2979,365.124,365.124,649.0
2021-09-24 09:45:00,378.45,378.49,376.0,376.68,1910.0,365.5393,365.578,363.1729,363.8297,1910.0
2021-09-24 09:50:00,376.88,376.97,376.65,376.96,1135.0,364.0229,364.1098,363.8007,364.1002,1135.0
2021-09-24 09:55:00,376.76,377.47,376.42,377.47,1200.0,363.907,364.5928,363.5786,364.5928,1200.0
2021-09-24 10:00:00,377.65,378.01,377.49,377.98,1504.0,364.7666,365.1143,364.6121,365.0854,1504.0
2021-09-24 10:05:00,377.59,377.59,376.77,376.78,1242.0,364.7087,364.7087,363.9166,363.9263,1242.0
2021-09-24 10:10:00,376.14,376.5,375.85,376.1,3027.0,363.3081,363.6558,363.028,363.2695,3027.0
2021-09-24 10:15:00,376.06,376.31,375.13,375.48,2298.0,363.2309,363.4723,362.3326,362.6706,2298.0
2021-09-24 10:20:00,375.44,375.44,375.2,375.31,1281.0,362.632,362.632,362.4002,362.5064,1281.0
2021-09-24 10:25:00,374.83,374.83,374.0,374.0,569.0,362.0428,362.0428,361.2411,361.2411,569.0
2021-09-24 10:30:00,374.08,374.16,373.64,373.78,3917.0,361.3184,361.3957,360.8934,361.0286,3917.0
2021-09-24 10:35:00,373.85,374.12,373.57,374.04,3834.0,361.0963,361.357,360.8258,361.2798,3834.0
2021-09-24 10:40:00,374.22,374.26,374.18,374.26,803.0,361.4536,361.4923,361.415,361.4923,803.0
2021-09-24 10:45:00,374.23,374.46,373.83,374.43,1500.0,361.4633,361.6854,361.0769,361.6565,1500.0
2021-09-24 10:50:00,374.31,374.31,373.31,373.53,700.0,361.5406,361.5406,360.5747,360.7872,700.0
2021-09-24 10:55:00,373.83,374.14,373.63,373.83,1228.0,361.0769,361.3764,360.8838,361.0769,1228.0
2021-09-24 11:00:00,373.95,375.05,373.95,375.05,512.0,361.1928,362.2553,361.1928,362.2553,512.0
2021-09-24 11:05:00,375.14,375.37,374.93,374.93,615.0,362.3422,362.5644,362.1394,362.1394,615.0
2021-09-24 11:10:00,374.98,375.0,374.77,374.85,1486.0,362.1877,362.207,361.9849,362.0621,1486.0
2021-09-24 11:15:00,374.81,374.81,374.56,374.56,400.0,362.0235,362.0235,361.782,361.782,400.0
2021-09-24 11:20:00,374.69,374.69,374.45,374.49,300.0,361.9076,361.9076,361.6758,361.7144,300.0
2021-09-24 11:25:00,374.24,374.65,374.24,374.65,1000.0,361.4729,361.869,361.4729,361.869,1000.0
2021-09-24 11:30:00,374.67,375.06,374.67,375.02,3355.0,361.8883,362.265,361.8883,362.2263,3355.0
2021-09-24 11:35:00,374.9,375.2,374.63,375.05,21100.0,362.1104,362.4002,361.8496,362.2553,21100.0
2021-09-24 11:40:00,375.01,375.08,374.64,374.65,1047.0,362.2167,362.2843,361.8593,361.869,1047.0
2021-09-24 11:45:00,374.65,374.65,374.65,374.65,0.0,361.869,361.869,361.869,361.869,0.0
2021-09-24 11:50:00,374.54,375.2,374.54,375.19,800.0,361.7627,362.4002,361.7627,362.3905,800.0
2021-09-24 11:55:00,374.98,374.98,374.03,374.03,400.0,362.1877,362.1877,361.2701,361.2701,400.0
2021-09-24 12:00:00,374.01,374.01,373.8,373.8,202.0,361.2508,361.2508,361.048,361.048,202.0
2021-09-24 12:05:00,373.92,374.05,373.81,373.81,500.0,361.1639,361.2894,361.0576,361.0576,500.0
2021-09-24 12:10:00,373.69,373.72,373.61,373.61,600.0,360.9417,360.9707,360.8644,360.8644,600.0
2021-09-24 12:15:00,373.76,373.94,373.6,373.86,1200.0,361.0093,361.1832,360.8548,361.1059,1200.0
2021-09-24 12:20:00,373.88,373.96,373.7,373.96,901.0,361.1252,361.2025,360.9514,361.2025,901.0
2021-09-24 12:25:00,373.85,373.86,373.7,373.7,800.0,361.0963,361.1059,360.9514,360.9514,800.0
2021-09-24 12:30:00,373.71,373.71,373.56,373.56,328.0,360.961,360.961,360.8161,360.8161,328.0
2021-09-24 12:35:00,373.63,374.15,373.59,374.15,1821.0,360.8838,361.386,360.8451,361.386,1821.0
2021-09-24 12:40:00,374.3,374.3,374.19,374.26,653.0,361.5309,361.5309,361.4247,361.4923,653.0
2021-09-24 12:45:00,374.26,374.26,374.26,374.26,0.0,361.4923,361.4923,361.4923,361.4923,0.0
2021-09-24 12:50:00,374.2,374.2,374.05,374.16,669.0,361.4343,361.4343,361.2894,361.3957,669.0
2021-09-24 12:55:00,374.14,374.21,373.93,373.99,711.0,361.3764,361.444,361.1735,361.2315,711.0
2021-09-24 13:00:00,373.9,374.06,373.9,374.04,522.0,361.1445,361.2991,361.1445,361.2798,522.0
2021-09-24 13:05:00,374.15,374.24,374.0,374.15,1502.0,361.386,361.4729,361.2411,361.386,1502.0
2021-09-24 13:10:00,374.06,374.22,374.06,374.19,401.0,361.2991,361.4536,361.2991,361.4247,401.0
2021-09-24 13:15:00,374.23,374.23,373.92,373.92,905.0,361.4633,361.4633,361.1639,361.1639,905.0
2021-09-24 13:20:00,373.92,373.92,373.92,373.92,0.0,361.1639,361.1639,361.1639,361.1639,0.0
2021-09-24 13:25:00,374.0,374.21,373.99,374.21,1300.0,361.2411,361.444,361.2315,361.444,1300.0
2021-09-24 13:30:00,374.11,374.11,373.71,373.71,600.0,361.3474,361.3474,360.961,360.961,600.0
2021-09-24 13:35:00,373.72,373.98,373.72,373.98,604.0,360.9707,361.2218,360.9707,361.2218,604.0
2021-09-24 13:40:00,373.86,374.02,373.86,374.02,310.0,361.1059,361.2605,361.1059,361.2605,310.0
2021-09-24 13:45:00,373.93,374.2,373.73,374.16,1232.0,361.1735,361.4343,360.9803,361.3957,1232.0
2021-09-24 13:50:00,374.17,374.17,374.05,374.05,300.0,361.4053,361.4053,361.2894,361.2894,300.0
2021-09-24 13:55:00,374.01,374.01,374.01,374.01,100.0,361.2508,361.2508,361.2508,361.2508,100.0
2021-09-24 14:00:00,374.16,374.16,373.95,374.05,700.0,361.3957,361.3957,361.1928,361.2894,700.0
2021-09-24 14:05:00,374.19,374.22,374.17,374.18,400.0,361.4247,361.4536,361.4053,361.415,400.0
2021-09-24 14:10:00,374.29,374.29,373.88,373.88,300.0,361.5212,361.5212,361.1252,361.1252,300.0
2021-09-24 14:15:00,373.96,373.96,373.93,373.93,200.0,361.2025,361.2025,361.1735,361.1735,200.0
2021-09-24 14:20:00,374.04,374.04,373.92,373.94,500.0,361.2798,361.2798,361.1639,361.1832,500.0
2021-09-24 14:25:00,373.89,374.15,373.82,374.15,600.0,361.1349,361.386,361.0673,361.386,600.0
2021-09-24 14:30:00,374.24,374.5,374.22,374.49,1031.0,361.4729,361.7241,361.4536,361.7144,1031.0
2021-09-24 14:35:00,374.59,374.59,374.57,374.57,400.0,361.811,361.811,361.7917,361.7917,400.0
2021-09-24 14:40:00,374.52,374.62,374.52,374.54,2853.0,361.7434,361.84,361.7434,361.7627,2853.0
2021-09-24 14:45:00,374.52,374.77,374.4,374.77,3863.0,361.7434,361.9849,361.6275,361.9849,3863.0
2021-09-24 14:50:00,374.84,374.87,374.71,374.79,1351.0,362.0525,362.0815,361.9269,362.0042,1351.0
2021-09-24 14:55:00,375.24,375.39,375.16,375.28,600.0,362.4388,362.5837,362.3616,362.4775,600.0
2021-09-24 15:00:00,375.24,375.26,375.15,375.15,502.0,362.4388,362.4581,362.3519,362.3519,502.0
2021-09-24 15:05:00,375.19,375.19,375.05,375.15,500.0,362.3905,362.3905,362.2553,362.3519,500.0
2021-09-24 15:10:00,375.22,375.31,375.17,375.31,800.0,362.4195,362.5064,362.3712,362.5064,800.0
2021-09-24 15:15:00,375.44,375.5,375.36,375.42,1996.0,362.632,362.69,362.5547,362.6127,1996.0
2021-09-24 15:20:00,375.58,376.01,375.57,375.92,2328.0,362.7672,363.1826,362.7576,363.0956,2328.0
2021-09-24 15:25:00,375.73,375.73,375.6,375.63,549.0,362.9121,362.9121,362.7865,362.8155,549.0
2021-09-24 15:30:00,375.71,376.01,375.7,375.88,3058.0,362.8928,363.1826,362.8831,363.057,3058.0
2021-09-24 15:35:00,376.05,376.05,375.75,375.77,610.0,363.2212,363.2212,362.9314,362.9508,610.0
2021-09-24 15:40:00,375.93,376.09,375.87,375.92,1400.0,363.1053,363.2598,363.0473,363.0956,1400.0
2021-09-24 15:45:00,376.1,376.52,375.97,376.52,1954.0,363.2695,363.6752,363.1439,363.6752,1954.0
2021-09-24 15:50:00,376.31,376.53,376.04,376.48,3213.0,363.4723,363.6848,363.2115,363.6365,3213.0
2021-09-24 15:55:00,376.39,376.45,376.01,376.2,11528.0,363.5496,363.6076,363.1826,363.3661,11528.0
2021-09-27 09:30:00,374.57,374.57,373.82,373.83,7009.0,361.7917,361.7917,361.0673,361.0769,7009.0
2021-09-27 09:35:00,372.18,372.72,371.55,371.55,700.0,359.4832,360.0048,358.8747,358.8747,700.0
2021-09-27 09:40:00,371.32,372.31,371.29,372.31,1784.0,358.6526,359.6088,358.6236,359.6088,1784.0
2021-09-27 09:45:00,372.44,372.58,371.78,371.92,4099.0,359.7344,359.8696,359.0969,359.2321,4099.0
2021-09-27 09:50:00,371.7,371.74,370.8,370.8,3442.0,359.0196,359.0582,358.1503,358.1503,3442.0
2021-09-27 09:55:00,370.78,370.85,369.95,370.51,5612.0,358.131,358.1986,357.3293,357.8702,5612.0
2021-09-27 10:00:00,370.48,370.72,369.64,369.78,4432.0,357.8412,358.073,357.0299,357.1651,4432.0
2021-09-27 10:05:00,369.57,370.39,369.06,370.15,5553.0,356.9623,357.7543,356.4697,357.5225,5553.0
2021-09-27 10:10:00,369.92,370.54,369.77,370.5,3300.0,357.3003,357.8992,357.1554,357.8605,3300.0
2021-09-27 10:15:00,370.5,371.62,370.38,371.62,3734.0,357.8605,358.9423,357.7446,358.9423,3734.0
2021-09-27 10:20:00,371.59,371.74,370.83,370.84,2323.0,358.9133,359.0582,358.1793,358.1889,2323.0
2021-09-27 10:25:00,370.5,370.68,370.28,370.44,1486.0,357.8605,358.0344,357.648,357.8026,1486.0
2021-09-27 10:30:00,370.49,370.63,370.32,370.6,1313.0,357.8509,357.9861,357.6867,357.9571,1313.0
2021-09-27 10:35:00,370.56,370.87,370.39,370.87,3874.0,357.9185,358.2179,357.7543,358.2179,3874.0
2021-09-27 10:40:00,370.77,370.77,370.62,370.62,914.0,358.1213,358.1213,357.9764,357.9764,914.0
2021-09-27 10:45:00,370.33,370.4,368.81,369.28,3582.0,357.6963,357.7639,356.2282,356.6822,3582.0
2021-09-27 10:50:00,369.38,369.56,368.75,368.87,2875.0,356.7787,356.9526,356.1702,356.2861,2875.0
2021-09-27 10:55:00,368.9,369.77,368.9,369.64,1800.0,356.3151,357.1554,356.3151,357.0299,1800.0
2021-09-27 11:00:00,369.66,370.22,369.54,370.22,2728.0,357.0492,357.5901,356.9333,357.5901,2728.0
2021-09-27 11:05:00,370.08,370.18,369.25,369.73,2302.0,357.4549,357.5515,356.6532,357.1168,2302.0
2021-09-27 11:10:00,369.66,370.08,369.51,369.82,8306.0,357.0492,357.4549,356.9043,357.2037,8306.0
2021-09-27 11:15:00,369.79,369.8,368.72,368.72,2715.0,357.1748,357.1844,356.1413,356.1413,2715.0
2021-09-27 11:20:00,368.72,368.76,367.72,367.87,1602.0,356.1413,356.1799,355.1754,355.3203,1602.0
2021-09-27 11:25:00,367.79,368.32,367.27,368.28,3172.0,355.243,355.7549,354.7407,355.7163,3172.0
2021-09-27 11:30:00,368.17,368.17,367.21,367.5,1832.0,355.61,355.61,354.6828,354.9629,1832.0
2021-09-27 11:35:00,367.46,367.64,367.12,367.46,2005.0,354.9242,355.0981,354.5958,354.9242,2005.0
2021-09-27 11:40:00,367.5,367.51,367.02,367.03,2501.0,354.9629,354.9725,354.4993,354.5089,2501.0
2021-09-27 11:45:00,366.9,366.9,366.35,366.43,2112.0,354.3833,354.3833,353.8521,353.9294,2112.0
2021-09-27 11:50:00,366.21,366.21,365.87,366.13,2348.0,353.7169,353.7169,353.3885,353.6396,2348.0
2021-09-27 11:55:00,366.29,366.52,366.06,366.28,2402.0,353.7942,354.0163,353.572,353.7845,2402.0
2021-09-27 12:00:00,366.06,366.54,365.72,366.54,4670.0,353.572,354.0356,353.2436,354.0356,4670.0
2021-09-27 12:05:00,366.54,366.79,366.41,366.53,2437.0,354.0356,354.2771,353.9101,354.026,2437.0
2021-09-27 12:10:00,366.72,367.21,366.62,367.09,1600.0,354.2095,354.6828,354.1129,354.5669,1600.0
2021-09-27 12:15:00,367.34,367.44,367.01,367.26,3783.0,354.8083,354.9049,354.4896,354.7311,3783.0
2021-09-27 12:20:00,367.27,367.27,366.92,367.06,800.0,354.7407,354.7407,354.4027,354.5379,800.0
2021-09-27 12:25:00,367.03,367.1,366.7,366.7,2122.0,354.5089,354.5765,354.1902,354.1902,2122.0
2021-09-27 12:30:00,366.55,366.9,366.4,366.47,2669.0,354.0453,354.3833,353.9004,353.968,2669.0
2021-09-27 12:35:00,366.38,366.58,366.25,366.31,1560.0,353.8811,354.0743,353.7555,353.8135,1560.0
2021-09-27 12:40:00,366.41,366.51,366.34,366.51,800.0,353.9101,354.0067,353.8425,354.0067,800.0
2021-09-27 12:45:00,366.3,366.39,365.86,366.09,2801.0,353.8038,353.8907,353.3788,353.601,2801.0
2021-09-27 12:50:00,366.01,366.17,365.99,365.99,607.0,353.5237,353.6783,353.5044,353.5044,607.0
2021-09-27 12:55:00,365.79,366.06,365.79,365.93,1010.0,353.3112,353.572,353.3112,353.4464,1010.0
2021-09-27 13:00:00,366.0,366.62,366.0,366.44,1120.0,353.5141,354.1129,353.5141,353.939,1120.0
2021-09-27 13:05:00,366.53,366.64,366.53,366.54,824.0,354.026,354.1322,354.026,354.0356,824.0
2021-09-27 13:10:00,366.84,366.84,366.6,366.69,975.0,354.3254,354.3254,354.0936,354.1805,975.0
2021-09-27 13:15:00,366.75,367.13,366.75,366.99,1101.0,354.2385,354.6055,354.2385,354.4703,1101.0
2021-09-27 13:20:00,367.04,367.33,367.04,367.33,701.0,354.5186,354.7987,354.5186,354.7987,701.0
2021-09-27 13:25:00,367.37,367.9,367.37,367.9,1000.0,354.8373,355.3492,354.8373,355.3492,1000.0
2021-09-27 13:30:00,367.6,367.6,367.15,367.19,1278.0,355.0595,355.0595,354.6248,354.6635,1278.0
2021-09-27 13:35:00,367.18,367.36,367.11,367.29,1111.0,354.6538,354.8277,354.5862,354.76,1111.0
2021-09-27 13:40:00,367.4,367.4,367.29,367.37,503.0,354.8663,354.8663,354.76,354.8373,503.0
2021-09-27 13:45:00,367.21,367.69,367.21,367.54,1211.0,354.6828,355.1464,354.6828,355.0015,1211.0
2021-09-27 13:50:00,367.54,367.72,367.53,367.72,1004.0,355.0015,355.1754,354.9919,355.1754,1004.0
2021-09-27 13:55:00,367.77,368.06,367.66,368.06,2110.0,355.2237,355.5038,355.1174,355.5038,2110.0
2021-09-27 14:00:00,368.08,368.2,367.96,367.96,946.0,355.5231,355.639,355.4072,355.4072,946.0
2021-09-27 14:05:00,367.82,367.91,367.53,367.75,1531.0,355.272,355.3589,354.9919,355.2043,1531.0
2021-09-27 14:10:00,367.9,368.03,367.9,368.03,900.0,355.3492,355.4748,355.3492,355.4748,900.0
2021-09-27 14:15:00,368.14,368.41,368.14,368.38,700.0,355.581,355.8418,355.581,355.8129,700.0
2021-09-27 14:20:00,368.47,368.58,368.26,368.37,1155.0,355.8998,356.006,355.697,355.8032,1155.0
2021-09-27 14:25:00,368.28,368.33,368.2,368.33,1197.0,355.7163,355.7646,355.639,355.7646,1197.0
2021-09-27 14:30:00,368.66,368.66,368.44,368.66,1463.0,356.0833,356.0833,355.8708,356.0833,1463.0
2021-09-27 14:35:00,368.94,368.95,368.74,368.94,600.0,356.3538,356.3634,356.1606,356.3538,600.0
2021-09-27 14:40:00,369.03,369.5,369.03,369.36,790.0,356.4407,356.8946,356.4407,356.7594,790.0
2021-09-27 14:45:00,369.42,369.49,369.21,369.36,2632.0,356.8174,356.885,356.6145,356.7594,2632.0
2021-09-27 14:50:00,369.35,369.62,369.35,369.62,500.0,356.7498,357.0106,356.7498,357.0106,500.0
2021-09-27 14:55:00,369.54,369.77,369.47,369.55,3216.0,356.9333,357.1554,356.8657,356.9429,3216.0
2021-09-27 15:00:00,369.48,369.52,369.19,369.19,1493.0,356.8753,356.914,356.5952,356.5952,1493.0
2021-09-27 15:05:00,369.18,369.18,368.98,369.07,2866.0,356.5856,356.5856,356.3924,356.4793,2866.0
2021-09-27 15:10:00,368.91,369.25,368.91,369.14,1675.0,356.3248,356.6532,356.3248,356.5469,1675.0
2021-09-27 15:15:00,369.11,369.27,369.1,369.2,1828.0,356.518,356.6725,356.5083,356.6049,1828.0
2021-09-27 15:20:00,369.08,369.14,368.85,368.9,1800.0,356.489,356.5469,356.2668,356.3151,1800.0
2021-09-27 15:25:00,368.83,368.83,368.61,368.69,2500.0,356.2475,356.2475,356.035,356.1123,2500.0
2021-09-27 15:30:00,368.74,368.87,368.59,368.77,3914.0,356.1606,356.2861,356.0157,356.1896,3914.0
2021-09-27 15:35:00,368.79,369.14,368.79,369.1,2893.0,356.2089,356.5469,356.2089,356.5083,2893.0
2021-09-27 15:40:00,369.13,369.43,369.13,369.35,3928.0,356.5373,356.827,356.5373,356.7498,3928.0
2021-09-27 15:45:00,369.38,369.54,369.18,369.18,5426.0,356.7787,356.9333,356.5856,356.5856,5426.0
2021-09-27 15:50:00,369.09,369.09,368.45,368.51,16143.0,356.4986,356.4986,355.8805,355.9384,16143.0
2021-09-27 15:55:00,368.4,368.64,368.16,368.2,32871.0,355.8322,356.064,355.6004,355.639,32871.0
2021-09-28 09:30:00,364.51,366.08,362.12,362.81,9660.0,352.0749,353.5913,349.7664,350.4329,9660.0
2021-09-28 09:35:00,362.27,362.71,361.8,362.55,6156.0,349.9113,350.3363,349.4573,350.1817,6156.0
2021-09-28 09:40:00,362.64,362.64,361.71,361.97,6845.0,350.2687,350.2687,349.3704,349.6215,6845.0
2021-09-28 09:45:00,361.59,362.28,360.76,361.53,6560.0,349.2545,349.921,348.4528,349.1965,6560.0
2021-09-28 09:50:00,361.69,361.7,360.05,360.33,3590.0,349.3511,349.3607,347.767,348.0375,3590.0
2021-09-28 09:55:00,360.18,361.21,359.23,361.21,3900.0,347.8926,348.8875,346.975,348.8875,3900.0
2021-09-28 10:00:00,360.67,360.92,359.03,359.38,4427.0,348.3659,348.6074,346.7818,347.1199,4427.0
2021-09-28 10:05:00,359.61,359.61,357.94,358.25,4745.0,347.342,347.342,345.729,346.0284,4745.0
2021-09-28 10:10:00,358.48,358.66,355.86,355.86,3097.0,346.2506,346.4245,343.72,343.72,3097.0
2021-09-28 10:15:00,355.96,355.96,353.48,353.85,17435.0,343.8166,343.8166,341.4212,341.7785,17435.0
2021-09-28 10:20:00,353.47,354.67,353.03,354.53,14862.0,341.4115,342.5706,340.9865,342.4353,14862.0
2021-09-28 10:25:00,354.4,355.19,353.85,354.77,10858.0,342.3098,343.0728,341.7785,342.6672,10858.0
2021-09-28 10:30:00,355.22,355.91,354.12,354.45,6803.0,343.1018,343.7683,342.0393,342.3581,6803.0
2021-09-28 10:35:00,354.75,357.06,354.71,356.49,7257.0,342.6478,344.879,342.6092,344.3285,7257.0
2021-09-28 10:40:00,355.84,356.46,355.7,356.0,2032.0,343.7007,344.2995,343.5654,343.8552,2032.0
2021-09-28 10:45:00,356.24,356.39,355.22,355.22,3210.0,344.087,344.2319,343.1018,343.1018,3210.0
2021-09-28 10:50:00,354.98,356.58,354.94,356.21,11419.0,342.87,344.4154,342.8314,344.058,11419.0
2021-09-28 10:55:00,356.23,356.68,355.97,356.67,4769.0,344.0774,344.512,343.8262,344.5023,4769.0
2021-09-28 11:00:00,356.98,357.55,356.45,356.89,2300.0,344.8018,345.3523,344.2898,344.7148,2300.0
2021-09-28 11:05:00,356.36,356.48,356.09,356.28,772.0,344.2029,344.3188,343.9421,344.1256,772.0
2021-09-28 11:10:00,356.19,356.39,355.19,355.4,4166.0,344.0387,344.2319,343.0728,343.2757,4166.0
2021-09-28 11:15:00,355.06,355.25,354.62,355.14,5655.0,342.9473,343.1308,342.5223,343.0245,5655.0
2021-09-28 11:20:00,355.13,355.13,354.26,354.44,3211.0,343.0149,343.0149,342.1746,342.3484,3211.0
2021-09-28 11:25:00,354.5,354.91,353.88,353.9,3362.0,342.4064,342.8024,341.8075,341.8268,3362.0
2021-09-28 11:30:00,353.81,353.86,353.22,353.86,2776.0,341.7399,341.7882,341.17,341.7882,2776.0
2021-09-28 11:35:00,354.05,355.59,354.04,355.59,4312.0,341.9717,343.4592,341.9621,343.4592,4312.0
2021-09-28 11:40:00,355.44,355.52,355.14,355.52,1930.0,343.3143,343.3916,343.0245,343.3916,1930.0
2021-09-28 11:45:00,355.41,355.64,355.22,355.64,2108.0,343.2853,343.5075,343.1018,343.5075,2108.0
2021-09-28 11:50:00,355.59,355.69,355.4,355.69,1750.0,343.4592,343.5558,343.2757,343.5558,1750.0
2021-09-28 11:55:00,356.24,356.3,355.84,356.16,2200.0,344.087,344.145,343.7007,344.0097,2200.0
2021-09-28 12:00:00,356.02,356.09,355.23,355.23,1802.0,343.8745,343.9421,343.1115,343.1115,1802.0
2021-09-28 12:05:00,355.17,355.61,354.91,355.5,2763.0,343.0535,343.4785,342.8024,343.3723,2763.0
2021-09-28 12:10:00,355.33,355.79,355.29,355.79,1510.0,343.2081,343.6524,343.1694,343.6524,1510.0
2021-09-28 12:15:00,355.63,355.92,355.59,355.79,1901.0,343.4978,343.7779,343.4592,343.6524,1901.0
2021-09-28 12:20:00,355.57,356.03,355.3,355.73,2400.0,343.4399,343.8842,343.1791,343.5944,2400.0
2021-09-28 12:25:00,355.85,356.06,355.75,356.06,3884.0,343.7103,343.9131,343.6137,343.9131,3884.0
2021-09-28 12:30:00,355.78,355.78,355.2,355.2,3481.0,343.6427,343.6427,343.0825,343.0825,3481.0
2021-09-28 12:35:00,355.2,355.22,354.81,355.22,2357.0,343.0825,343.1018,342.7058,343.1018,2357.0
2021-09-28 12:40:00,355.08,355.08,354.66,354.67,1072.0,342.9666,342.9666,342.5609,342.5706,1072.0
2021-09-28 12:45:00,354.69,355.0,354.59,354.84,1796.0,342.5899,342.8893,342.4933,342.7348,1796.0
2021-09-28 12:50:00,354.76,355.44,354.76,355.17,1304.0,342.6575,343.3143,342.6575,343.0535,1304.0
2021-09-28 12:55:00,355.1,355.49,355.1,355.1,2921.0,342.9859,343.3626,342.9859,342.9859,2921.0
2021-09-28 13:00:00,355.25,355.35,354.83,355.32,4266.0,343.1308,343.2274,342.7251,343.1984,4266.0
2021-09-28 13:05:00,355.1,355.51,355.1,355.46,1855.0,342.9859,343.3819,342.9859,343.3336,1855.0
2021-09-28 13:10:00,355.54,355.66,355.31,355.66,1609.0,343.4109,343.5268,343.1887,343.5268,1609.0
2021-09-28 13:15:00,355.8,356.01,355.66,355.9,1566.0,343.662,343.8649,343.5268,343.7586,1566.0
2021-09-28 13:20:00,355.92,356.12,355.8,356.12,1265.0,343.7779,343.9711,343.662,343.9711,1265.0
2021-09-28 13:25:00,356.55,356.96,356.42,356.64,2861.0,344.3864,344.7824,344.2609,344.4734,2861.0
2021-09-28 13:30:00,356.55,357.1,356.42,357.1,2170.0,344.3864,344.9177,344.2609,344.9177,2170.0
2021-09-28 13:35:00,357.12,357.45,356.68,356.68,2916.0,344.937,345.2557,344.512,344.512,2916.0
2021-09-28 13:40:00,356.9,357.34,356.9,356.93,1110.0,344.7245,345.1495,344.7245,344.7535,1110.0
2021-09-28 13:45:00,356.93,357.12,356.6,356.9,1300.0,344.7535,344.937,344.4347,344.7245,1300.0
2021-09-28 13:50:00,357.04,357.04,356.84,356.9,991.0,344.8597,344.8597,344.6665,344.7245,991.0
2021-09-28 13:55:00,357.02,357.07,356.7,356.71,1816.0,344.8404,344.8887,344.5313,344.541,1816.0
2021-09-28 14:00:00,356.71,356.83,356.34,356.45,2419.0,344.541,344.6569,344.1836,344.2898,2419.0
2021-09-28 14:05:00,356.6,356.71,356.23,356.37,2737.0,344.4347,344.541,344.0774,344.2126,2737.0
2021-09-28 14:10:00,356.51,356.52,355.88,355.91,2021.0,344.3478,344.3575,343.7393,343.7683,2021.0
2021-09-28 14:15:00,355.91,356.99,355.91,356.99,2205.0,343.7683,344.8114,343.7683,344.8114,2205.0
2021-09-28 14:20:00,357.14,357.52,357.0,357.43,2600.0,344.9563,345.3233,344.8211,345.2364,2600.0
2021-09-28 14:25:00,357.55,357.73,357.2,357.58,1400.0,345.3523,345.5262,345.0143,345.3813,1400.0
2021-09-28 14:30:00,357.56,357.61,357.29,357.29,1730.0,345.362,345.4103,345.1012,345.1012,1730.0
2021-09-28 14:35:00,357.18,357.63,356.94,357.63,2353.0,344.9949,345.4296,344.7631,345.4296,2353.0
2021-09-28 14:40:00,357.52,357.91,357.3,357.91,2000.0,345.3233,345.7,345.1108,345.7,2000.0
2021-09-28 14:45:00,358.08,358.71,357.97,358.4,1811.0,345.8642,346.4727,345.758,346.1733,1811.0
2021-09-28 14:50:00,358.55,358.55,357.86,357.86,1405.0,346.3182,346.3182,345.6517,345.6517,1405.0
2021-09-28 14:55:00,357.84,358.57,357.84,358.11,3199.0,345.6324,346.3375,345.6324,345.8932,3199.0
2021-09-28 15:00:00,358.07,358.44,358.0,358.16,1701.0,345.8546,346.212,345.787,345.9415,1701.0
2021-09-28 15:05:00,358.16,358.44,358.16,358.44,1446.0,345.9415,346.212,345.9415,346.212,1446.0
2021-09-28 15:10:00,358.28,358.56,357.96,358.56,1946.0,346.0574,346.3279,345.7483,346.3279,1946.0
2021-09-28 15:15:00,358.56,358.81,358.44,358.44,1675.0,346.3279,346.5693,346.212,346.212,1675.0
2021-09-28 15:20:00,358.43,358.81,358.29,358.29,1207.0,346.2023,346.5693,346.0671,346.0671,1207.0
2021-09-28 15:25:00,358.16,358.16,357.6,357.6,2500.0,345.9415,345.9415,345.4006,345.4006,2500.0
2021-09-28 15:30:00,357.48,358.04,357.37,357.86,5100.0,345.2847,345.8256,345.1785,345.6517,5100.0
2021-09-28 15:35:00,357.75,358.15,357.39,357.39,6576.0,345.5455,345.9318,345.1978,345.1978,6576.0
2021-09-28 15:40:00,357.42,357.83,357.35,357.37,4361.0,345.2268,345.6228,345.1591,345.1785,4361.0
2021-09-28 15:45:00,357.43,357.48,355.72,355.72,8135.0,345.2364,345.2847,343.5847,343.5847,8135.0
2021-09-28 15:50:00,355.66,356.39,355.6,355.8,11730.0,343.5268,344.2319,343.4688,343.662,11730.0
2021-09-28 15:55:00,355.91,356.24,355.34,355.4,33941.0,343.7683,344.087,343.2177,343.2757,33941.0
2021-09-29 09:30:00,357.46,358.68,356.17,356.9,8592.0,345.2654,346.4438,344.0194,344.7245,8592.0
2021-09-29 09:35:00,357.05,358.47,356.08,356.08,3697.0,344.8694,346.2409,343.9325,343.9325,3697.0
2021-09-29 09:40:00,356.41,357.18,355.62,356.91,3582.0,344.2512,344.9949,343.4882,344.7342,3582.0
2021-09-29 09:45:00,356.74,357.5,356.72,357.47,2328.0,344.57,345.304,344.5506,345.275,2328.0
2021-09-29 09:50:00,357.47,359.24,357.47,358.16,4598.0,345.275,346.9847,345.275,345.9415,4598.0
2021-09-29 09:55:00,358.35,359.25,358.16,358.17,3767.0,346.125,346.9943,345.9415,345.9512,3767.0
2021-09-29 10:00:00,358.38,359.84,358.38,359.62,4305.0,346.154,347.5642,346.154,347.3517,4305.0
2021-09-29 10:05:00,359.78,360.08,359.56,359.87,3078.0,347.5062,347.796,347.2937,347.5932,3078.0
2021-09-29 10:10:00,359.86,360.08,359.14,359.3,2452.0,347.5835,347.796,346.8881,347.0426,2452.0
2021-09-29 10:15:00,359.47,360.68,359.47,360.58,2101.0,347.2068,348.3755,347.2068,348.279,2101.0
2021-09-29 10:20:00,360.82,361.34,360.54,360.55,3116.0,348.5108,349.013,348.2403,348.25,3116.0
2021-09-29 10:25:00,360.47,361.4,360.47,360.73,1450.0,348.1727,349.071,348.1727,348.4238,1450.0
2021-09-29 10:30:00,360.22,360.73,360.22,360.25,1698.0,347.9312,348.4238,347.9312,347.9602,1698.0
2021-09-29 10:35:00,360.81,361.53,360.73,360.79,3337.0,348.5011,349.1965,348.4238,348.4818,3337.0
2021-09-29 10:40:00,360.9,361.01,360.23,360.68,2200.0,348.588,348.6943,347.9409,348.3755,2200.0
2021-09-29 10:45:00,360.59,361.08,360.59,361.03,1411.0,348.2886,348.7619,348.2886,348.7136,1411.0
2021-09-29 10:50:00,360.72,361.09,360.34,360.35,1601.0,348.4142,348.7716,348.0471,348.0568,1601.0
2021-09-29 10:55:00,360.36,360.65,360.34,360.65,2316.0,348.0665,348.3466,348.0471,348.3466,2316.0
2021-09-29 11:00:00,360.47,360.47,359.23,359.31,1300.0,348.1727,348.1727,346.975,347.0523,1300.0
2021-09-29 11:05:00,359.42,359.84,359.33,359.46,2671.0,347.1585,347.5642,347.0716,347.1972,2671.0
2021-09-29 11:10:00,359.42,359.57,358.7,358.78,2300.0,347.1585,347.3034,346.4631,346.5404,2300.0
2021-09-29 11:15:00,358.75,359.32,358.63,359.2,2167.0,346.5114,347.0619,346.3955,346.946,2167.0
2021-09-29 11:20:00,359.22,360.24,359.21,360.24,2398.0,346.9653,347.9506,346.9557,347.9506,2398.0
2021-09-29 11:25:00,360.13,360.18,359.95,359.95,1800.0,347.8443,347.8926,347.6704,347.6704,1800.0
2021-09-29 11:30:00,359.8,360.46,359.8,360.31,3000.0,347.5256,348.163,347.5256,348.0182,3000.0
2021-09-29 11:35:00,360.16,360.16,359.4,359.4,1731.0,347.8733,347.8733,347.1392,347.1392,1731.0
2021-09-29 11:40:00,359.46,359.85,359.27,359.77,900.0,347.1972,347.5739,347.0136,347.4966,900.0
2021-09-29 11:45:00,359.75,360.28,359.61,360.27,2001.0,347.4773,347.9892,347.342,347.9795,2001.0
2021-09-29 11:50:00,360.42,360.47,359.98,359.98,1101.0,348.1244,348.1727,347.6994,347.6994,1101.0
2021-09-29 11:55:00,360.02,360.48,360.02,360.11,1000.0,347.7381,348.1824,347.7381,347.825,1000.0
2021-09-29 12:00:00,359.91,360.04,359.89,360.01,1100.0,347.6318,347.7574,347.6125,347.7284,1100.0
2021-09-29 12:05:00,360.02,360.02,359.62,359.62,729.0,347.7381,347.7381,347.3517,347.3517,729.0
2021-09-29 12:10:00,359.06,359.36,359.02,359.17,2003.0,346.8108,347.1006,346.7722,346.9171,2003.0
2021-09-29 12:15:00,358.99,359.59,358.98,359.5,900.0,346.7432,347.3227,346.7335,347.2358,900.0
2021-09-29 12:20:00,359.55,359.55,359.21,359.29,2300.0,347.2841,347.2841,346.9557,347.033,2300.0
2021-09-29 12:25:00,359.19,359.56,358.94,358.94,1801.0,346.9364,347.2937,346.6949,346.6949,1801.0
2021-09-29 12:30:00,358.83,358.99,358.67,358.85,1610.0,346.5887,346.7432,346.4341,346.608,1610.0
2021-09-29 12:35:00,359.0,359.15,358.44,358.51,2117.0,346.7529,346.8977,346.212,346.2796,2117.0
2021-09-29 12:40:00,358.8,358.99,358.5,358.51,1200.0,346.5597,346.7432,346.2699,346.2796,1200.0
2021-09-29 12:45:00,358.65,359.18,358.64,359.18,1510.0,346.4148,346.9267,346.4051,346.9267,1510.0
2021-09-29 12:50:00,359.28,359.67,359.28,359.35,1704.0,347.0233,347.4,347.0233,347.0909,1704.0
2021-09-29 12:55:00,359.52,359.54,359.01,359.01,600.0,347.2551,347.2744,346.7625,346.7625,600.0
2021-09-29 13:00:00,358.81,358.87,358.45,358.79,3125.0,346.5693,346.6273,346.2216,346.55,3125.0
2021-09-29 13:05:00,358.66,359.03,358.66,359.03,414.0,346.4245,346.7818,346.4245,346.7818,414.0
2021-09-29 13:10:00,358.97,359.15,358.84,358.84,1105.0,346.7239,346.8977,346.5983,346.5983,1105.0
2021-09-29 13:15:00,358.78,359.38,358.78,359.18,1801.0,346.5404,347.1199,346.5404,346.9267,1801.0
2021-09-29 13:20:00,359.53,359.53,359.12,359.25,1200.0,347.2648,347.2648,346.8688,346.9943,1200.0
2021-09-29 13:25:00,359.15,359.16,358.49,358.58,4123.0,346.8977,346.9074,346.2603,346.3472,4123.0
2021-09-29 13:30:00,358.54,358.75,358.29,358.54,2215.0,346.3085,346.5114,346.0671,346.3085,2215.0
2021-09-29 13:35:00,358.45,358.99,358.45,358.84,1154.0,346.2216,346.7432,346.2216,346.5983,1154.0
2021-09-29 13:40:00,358.99,359.11,358.87,359.06,1304.0,346.7432,346.8591,346.6273,346.8108,1304.0
2021-09-29 13:45:00,358.94,358.94,358.56,358.77,1441.0,346.6949,346.6949,346.3279,346.5307,1441.0
2021-09-29 13:50:00,358.76,359.27,358.67,359.27,2062.0,346.521,347.0136,346.4341,347.0136,2062.0
2021-09-29 13:55:00,359.27,359.39,359.0,359.39,1100.0,347.0136,347.1295,346.7529,347.1295,1100.0
2021-09-29 14:00:00,359.48,359.99,359.48,359.81,3566.0,347.2165,347.7091,347.2165,347.5352,3566.0
2021-09-29 14:05:00,359.79,360.01,359.45,359.88,2410.0,347.5159,347.7284,347.1875,347.6028,2410.0
2021-09-29 14:10:00,360.1,360.47,359.84,360.47,1700.0,347.8153,348.1727,347.5642,348.1727,1700.0
2021-09-29 14:15:00,360.51,360.51,359.91,360.0,1735.0,348.2113,348.2113,347.6318,347.7187,1735.0
2021-09-29 14:20:00,359.89,360.15,359.89,360.1,1800.0,347.6125,347.8636,347.6125,347.8153,1800.0
2021-09-29 14:25:00,360.19,360.23,359.66,359.67,2201.0,347.9023,347.9409,347.3903,347.4,2201.0
2021-09-29 14:30:00,359.79,360.06,359.79,359.85,1926.0,347.5159,347.7767,347.5159,347.5739,1926.0
2021-09-29 14:35:00,359.81,359.99,359.62,359.99,2162.0,347.5352,347.7091,347.3517,347.7091,2162.0
2021-09-29 14:40:00,359.82,359.95,359.45,359.58,4461.0,347.5449,347.6704,347.1875,347.3131,4461.0
2021-09-29 14:45:00,359.74,359.81,359.42,359.42,1702.0,347.4676,347.5352,347.1585,347.1585,1702.0
2021-09-29 14:50:00,359.49,359.99,359.49,359.98,2704.0,347.2261,347.7091,347.2261,347.6994,2704.0
2021-09-29 14:55:00,359.91,360.06,359.69,360.06,1716.0,347.6318,347.7767,347.4193,347.7767,1716.0
2021-09-29 15:00:00,360.21,360.26,359.57,359.57,2500.0,347.9216,347.9699,347.3034,347.3034,2500.0
2021-09-29 15:05:00,359.5,359.75,359.14,359.34,3802.0,347.2358,347.4773,346.8881,347.0813,3802.0
2021-09-29 15:10:00,359.18,359.47,358.98,359.46,6726.0,346.9267,347.2068,346.7335,347.1972,6726.0
2021-09-29 15:15:00,359.48,359.68,359.45,359.59,1500.0,347.2165,347.4097,347.1875,347.3227,1500.0
2021-09-29 15:20:00,359.61,359.73,359.36,359.56,1402.0,347.342,347.4579,347.1006,347.2937,1402.0
2021-09-29 15:25:00,359.64,360.4,359.64,360.38,3200.0,347.371,348.1051,347.371,348.0858,3200.0
2021-09-29 15:30:00,360.3,360.46,360.01,360.46,2715.0,348.0085,348.163,347.7284,348.163,2715.0
2021-09-29 15:35:00,360.57,360.61,360.22,360.3,4738.0,348.2693,348.3079,347.9312,348.0085,4738.0
2021-09-29 15:40:00,360.23,360.36,359.68,359.68,3206.0,347.9409,348.0665,347.4097,347.4097,3206.0
2021-09-29 15:45:00,359.74,359.84,359.48,359.77,5100.0,347.4676,347.5642,347.2165,347.4966,5100.0
2021-09-29 15:50:00,359.77,359.89,359.39,359.65,20719.0,347.4966,347.6125,347.1295,347.3807,20719.0
2021-09-29 15:55:00,359.77,359.77,359.02,359.49,42510.0,347.4966,347.4966,346.7722,347.2261,42510.0
2021-09-30 09:30:00,361.46,361.46,359.61,359.61,5495.0,349.1289,349.1289,347.342,347.342,5495.0
2021-09-30 09:35:00,360.72,361.37,360.28,361.37,800.0,348.4142,349.042,347.9892,349.042,800.0
2021-09-30 09:40:00,361.04,362.72,361.04,362.3,2950.0,348.7233,350.3459,348.7233,349.9403,2950.0
2021-09-30 09:45:00,362.0,362.55,361.92,362.21,4122.0,349.6505,350.1817,349.5732,349.8533,4122.0
2021-09-30 09:50:00,362.35,362.95,362.35,362.63,1200.0,349.9886,350.5681,349.9886,350.259,1200.0
2021-09-30 09:55:00,362.77,362.77,362.11,362.51,1300.0,350.3942,350.3942,349.7568,350.1431,1300.0
2021-09-30 10:00:00,362.45,362.47,362.18,362.35,1748.0,350.0852,350.1045,349.8244,349.9886,1748.0
2021-09-30 10:05:00,362.7,362.7,361.73,362.35,1685.0,350.3266,350.3266,349.3897,349.9886,1685.0
2021-09-30 10:10:00,362.21,362.7,361.11,361.11,750.0,349.8533,350.3266,348.7909,348.7909,750.0
2021-09-30 10:15:00,361.17,361.73,360.84,361.73,1000.0,348.8488,349.3897,348.5301,349.3897,1000.0
2021-09-30 10:20:00,361.7,361.7,361.02,361.03,329.0,349.3607,349.3607,348.7039,348.7136,329.0
2021-09-30 10:25:00,360.91,361.63,360.91,361.63,1001.0,348.5977,349.2931,348.5977,349.2931,1001.0
2021-09-30 10:30:00,360.97,360.97,360.51,360.82,1311.0,348.6556,348.6556,348.2113,348.5108,1311.0
2021-09-30 10:35:00,360.69,360.69,360.28,360.29,800.0,348.3852,348.3852,347.9892,347.9988,800.0
2021-09-30 10:40:00,360.43,360.64,360.06,360.3,2411.0,348.1341,348.3369,347.7767,348.0085,2411.0
2021-09-30 10:45:00,360.22,360.37,360.22,360.37,614.0,347.9312,348.0761,347.9312,348.0761,614.0
2021-09-30 10:50:00,360.05,360.3,359.75,360.03,801.0,347.767,348.0085,347.4773,347.7477,801.0
2021-09-30 10:55:00,359.76,359.76,359.29,359.72,1032.0,347.4869,347.4869,347.033,347.4483,1032.0
2021-09-30 11:00:00,359.45,359.45,359.27,359.42,501.0,347.1875,347.1875,347.0136,347.1585,501.0
2021-09-30 11:05:00,359.44,359.5,359.01,359.15,1040.0,347.1778,347.2358,346.7625,346.8977,1040.0
2021-09-30 11:10:00,359.21,359.21,359.06,359.06,400.0,346.9557,346.9557,346.8108,346.8108,400.0
2021-09-30 11:15:00,359.11,359.45,359.11,359.12,531.0,346.8591,347.1875,346.8591,346.8688,531.0
2021-09-30 11:20:00,358.93,358.93,358.41,358.5,935.0,346.6852,346.6852,346.183,346.2699,935.0
2021-09-30 11:25:00,358.55,358.95,358.55,358.71,1300.0,346.3182,346.7046,346.3182,346.4727,1300.0
2021-09-30 11:30:00,358.97,359.22,358.52,358.52,1000.0,346.7239,346.9653,346.2892,346.2892,1000.0
2021-09-30 11:35:00,358.46,358.7,357.97,358.05,2343.0,346.2313,346.4631,345.758,345.8353,2343.0
2021-09-30 11:40:00,357.83,358.1,357.58,357.68,3551.0,345.6228,345.8836,345.3813,345.4779,3551.0
2021-09-30 11:45:00,357.74,357.74,357.36,357.6,2577.0,345.5358,345.5358,345.1688,345.4006,2577.0
2021-09-30 11:50:00,357.49,358.28,357.35,358.28,1602.0,345.2944,346.0574,345.1591,346.0574,1602.0
2021-09-30 11:55:00,358.25,358.46,358.11,358.46,772.0,346.0284,346.2313,345.8932,346.2313,772.0
2021-09-30 12:00:00,358.46,358.5,357.78,357.78,2154.0,346.2313,346.2699,345.5745,345.5745,2154.0
2021-09-30 12:05:00,357.75,357.75,356.42,356.42,1901.0,345.5455,345.5455,344.2609,344.2609,1901.0
2021-09-30 12:10:00,356.27,356.49,355.64,355.93,5504.0,344.116,344.3285,343.5075,343.7876,5504.0
2021-09-30 12:15:00,355.8,356.14,355.56,355.92,4406.0,343.662,343.9904,343.4302,343.7779,4406.0
2021-09-30 12:20:00,355.96,356.04,355.54,355.55,4029.0,343.8166,343.8938,343.4109,343.4205,4029.0
2021-09-30 12:25:00,355.69,356.23,355.61,355.77,3943.0,343.5558,344.0774,343.4785,343.633,3943.0
2021-09-30 12:30:00,355.62,356.04,355.3,356.04,4516.0,343.4882,343.8938,343.1791,343.8938,4516.0
2021-09-30 12:35:00,356.12,356.91,356.1,356.53,2187.0,343.9711,344.7342,343.9518,344.3671,2187.0
2021-09-30 12:40:00,356.67,356.67,355.92,356.0,4002.0,344.5023,344.5023,343.7779,343.8552,4002.0
2021-09-30 12:45:00,355.99,356.61,355.76,356.61,4138.0,343.8455,344.4444,343.6234,344.4444,4138.0
2021-09-30 12:50:00,356.72,356.86,356.24,356.51,4478.0,344.5506,344.6859,344.087,344.3478,4478.0
2021-09-30 12:55:00,356.58,356.58,356.14,356.25,1303.0,344.4154,344.4154,343.9904,344.0967,1303.0
2021-09-30 13:00:00,356.31,356.39,356.05,356.08,2893.0,344.1546,344.2319,343.9035,343.9325,2893.0
2021-09-30 13:05:00,355.95,356.25,355.67,356.23,5148.0,343.8069,344.0967,343.5365,344.0774,5148.0
2021-09-30 13:10:00,356.38,356.63,356.36,356.52,2116.0,344.2222,344.4637,344.2029,344.3575,2116.0
2021-09-30 13:15:00,356.63,357.25,356.63,356.74,5240.0,344.4637,345.0626,344.4637,344.57,5240.0
2021-09-30 13:20:00,356.7,356.84,356.13,356.13,1517.0,344.5313,344.6665,343.9808,343.9808,1517.0
2021-09-30 13:25:00,356.24,356.24,355.68,355.71,2879.0,344.087,344.087,343.5461,343.5751,2879.0
2021-09-30 13:30:00,355.49,355.8,355.45,355.75,3636.0,343.3626,343.662,343.324,343.6137,3636.0
2021-09-30 13:35:00,355.87,356.51,355.63,356.33,3500.0,343.7296,344.3478,343.4978,344.1739,3500.0
2021-09-30 13:40:00,356.43,356.53,356.12,356.21,4730.0,344.2705,344.3671,343.9711,344.058,4730.0
2021-09-30 13:45:00,356.17,356.35,355.79,355.85,2739.0,344.0194,344.1933,343.6524,343.7103,2739.0
2021-09-30 13:50:00,356.12,356.12,355.92,356.1,1115.0,343.9711,343.9711,343.7779,343.9518,1115.0
2021-09-30 13:55:00,356.49,356.49,356.15,356.15,976.0,344.3285,344.3285,344.0001,344.0001,976.0
2021-09-30 14:00:00,356.36,357.43,356.26,357.35,1522.0,344.2029,345.2364,344.1063,345.1591,1522.0
2021-09-30 14:05:00,357.39,358.1,357.35,357.94,4348.0,345.1978,345.8836,345.1591,345.729,4348.0
2021-09-30 14:10:00,358.04,358.11,357.89,358.11,1236.0,345.8256,345.8932,345.6807,345.8932,1236.0
2021-09-30 14:15:00,357.96,358.01,357.43,357.44,1701.0,345.7483,345.7966,345.2364,345.2461,1701.0
2021-09-30 14:20:00,357.51,357.72,357.41,357.41,2933.0,345.3137,345.5165,345.2171,345.2171,2933.0
2021-09-30 14:25:00,357.46,358.12,357.42,358.12,2053.0,345.2654,345.9029,345.2268,345.9029,2053.0
2021-09-30 14:30:00,357.91,358.3,357.86,358.3,2803.0,345.7,346.0767,345.6517,346.0767,2803.0
2021-09-30 14:35:00,358.19,358.19,357.59,358.02,2293.0,345.9705,345.9705,345.391,345.8063,2293.0
2021-09-30 14:40:00,357.97,358.5,357.9,358.36,3725.0,345.758,346.2699,345.6904,346.1347,3725.0
2021-09-30 14:45:00,358.49,358.49,358.31,358.35,1000.0,346.2603,346.2603,346.0864,346.125,1000.0
2021-09-30 14:50:00,358.57,358.96,358.27,358.38,2210.0,346.3375,346.7142,346.0478,346.154,2210.0
2021-09-30 14:55:00,358.21,358.28,357.92,358.23,2570.0,345.9898,346.0574,345.7097,346.0091,2570.0
2021-09-30 15:00:00,358.29,358.32,357.67,357.67,1660.0,346.0671,346.0961,345.4682,345.4682,1660.0
2021-09-30 15:05:00,357.88,358.26,357.88,358.17,3238.0,345.6711,346.0381,345.6711,345.9512,3238.0
2021-09-30 15:10:00,358.63,358.69,358.11,358.11,3820.0,346.3955,346.4534,345.8932,345.8932,3820.0
2021-09-30 15:15:00,358.29,358.7,358.14,358.16,3425.0,346.0671,346.4631,345.9222,345.9415,3425.0
2021-09-30 15:20:00,358.1,358.25,358.04,358.11,1647.0,345.8836,346.0284,345.8256,345.8932,1647.0
2021-09-30 15:25:00,358.18,358.26,357.8,357.8,5421.0,345.9608,346.0381,345.5938,345.5938,5421.0
2021-09-30 15:30:00,357.87,358.45,357.74,358.28,3925.0,345.6614,346.2216,345.5358,346.0574,3925.0
2021-09-30 15:35:00,358.21,358.21,357.22,357.29,6177.0,345.9898,345.9898,345.0336,345.1012,6177.0
2021-09-30 15:40:00,357.26,357.33,356.58,356.67,6623.0,345.0722,345.1398,344.4154,344.5023,6623.0
2021-09-30 15:45:00,356.58,356.66,356.02,356.2,8280.0,344.4154,344.4927,343.8745,344.0484,8280.0
2021-09-30 15:50:00,356.13,356.17,355.59,355.92,14360.0,343.9808,344.0194,343.4592,343.7779,14360.0
2021-09-30 15:55:00,355.84,355.9,354.9,354.9,38854.0,343.7007,343.7586,342.7927,342.7927,38854.0
2021-10-01 09:30:00,357.5,357.5,355.68,355.68,11403.0,345.304,345.304,343.5461,343.5461,11403.0
2021-10-01 09:35:00,355.84,356.64,354.8,354.8,2118.0,343.7007,344.4734,342.6961,342.6961,2118.0
2021-10-01 09:40:00,354.81,355.86,354.61,355.19,2310.0,342.7058,343.72,342.5126,343.0728,2310.0
2021-10-01 09:45:00,355.04,355.04,355.04,355.04,100.0,342.9279,342.9279,342.9279,342.9279,100.0
2021-10-01 09:50:00,355.44,355.44,354.14,354.14,467.0,343.3143,343.3143,342.0586,342.0586,467.0
2021-10-01 09:55:00,353.82,354.64,353.65,354.64,1729.0,341.7496,342.5416,341.5854,342.5416,1729.0
2021-10-01 10:00:00,354.97,354.98,354.2,354.49,4579.0,342.8603,342.87,342.1166,342.3967,4579.0
2021-10-01 10:05:00,354.24,355.0,354.14,354.91,4692.0,342.1552,342.8893,342.0586,342.8024,4692.0
2021-10-01 10:10:00,354.86,355.13,354.81,354.86,3115.0,342.7541,343.0149,342.7058,342.7541,3115.0
2021-10-01 10:15:00,354.49,354.94,354.17,354.42,4549.0,342.3967,342.8314,342.0876,342.3291,4549.0
2021-10-01 10:20:00,354.31,354.36,354.18,354.34,1577.0,342.2229,342.2711,342.0973,342.2518,1577.0
2021-10-01 10:25:00,354.53,355.53,354.53,354.91,1400.0,342.4353,343.4012,342.4353,342.8024,1400.0
2021-10-01 10:30:00,354.87,354.89,354.31,354.31,1204.0,342.7637,342.7831,342.2229,342.2229,1204.0
2021-10-01 10:35:00,354.93,355.7,354.93,355.12,600.0,342.8217,343.5654,342.8217,343.0052,600.0
2021-10-01 10:40:00,355.25,356.08,355.25,355.61,611.0,343.1308,343.9325,343.1308,343.4785,611.0
2021-10-01 10:45:00,355.49,356.37,355.48,356.37,400.0,343.3626,344.2126,343.3529,344.2126,400.0
2021-10-01 10:50:00,356.64,356.84,356.48,356.74,800.0,344.4734,344.6665,344.3188,344.57,800.0
2021-10-01 10:55:00,356.82,357.12,356.6,356.86,1407.0,344.6472,344.937,344.4347,344.6859,1407.0
2021-10-01 11:00:00,356.97,357.22,356.45,356.46,1700.0,344.7921,345.0336,344.2898,344.2995,1700.0
2021-10-01 11:05:00,356.34,356.84,356.31,356.31,2209.0,344.1836,344.6665,344.1546,344.1546,2209.0
2021-10-01 11:10:00,356.53,357.71,356.33,357.71,1300.0,344.3671,345.5069,344.1739,345.5069,1300.0
2021-10-01 11:15:00,357.98,358.17,357.79,357.87,1304.0,345.7676,345.9512,345.5841,345.6614,1304.0
2021-10-01 11:20:00,358.09,358.09,357.5,357.53,1021.0,345.8739,345.8739,345.304,345.333,1021.0
2021-10-01 11:25:00,357.38,357.62,357.02,357.27,2684.0,345.1881,345.4199,344.8404,345.0819,2684.0
2021-10-01 11:30:00,357.51,358.4,357.51,358.39,1264.0,345.3137,346.1733,345.3137,346.1637,1264.0
2021-10-01 11:35:00,358.51,358.85,358.51,358.65,601.0,346.2796,346.608,346.2796,346.4148,601.0
2021-10-01 11:40:00,358.83,359.03,358.66,359.03,470.0,346.5887,346.7818,346.4245,346.7818,470.0
2021-10-01 11:45:00,359.27,359.88,359.22,359.77,1046.0,347.0136,347.6028,346.9653,347.4966,1046.0
2021-10-01 11:50:00,359.36,359.62,359.21,359.62,1374.0,347.1006,347.3517,346.9557,347.3517,1374.0
2021-10-01 11:55:00,359.93,359.93,358.98,359.56,1101.0,347.6511,347.6511,346.7335,347.2937,1101.0
2021-10-01 12:00:00,359.61,359.61,358.97,359.22,1011.0,347.342,347.342,346.7239,346.9653,1011.0
2021-10-01 12:05:00,359.11,359.16,358.74,358.75,700.0,346.8591,346.9074,346.5017,346.5114,700.0
2021-10-01 12:10:00,358.9,358.9,358.28,358.28,702.0,346.6563,346.6563,346.0574,346.0574,702.0
2021-10-01 12:15:00,357.98,358.45,357.98,358.45,1200.0,345.7676,346.2216,345.7676,346.2216,1200.0
2021-10-01 12:20:00,358.49,358.89,358.48,358.89,301.0,346.2603,346.6466,346.2506,346.6466,301.0
2021-10-01 12:25:00,358.69,358.77,358.69,358.77,300.0,346.4534,346.5307,346.4534,346.5307,300.0
2021-10-01 12:30:00,358.85,359.37,358.85,359.25,619.0,346.608,347.1102,346.608,346.9943,619.0
2021-10-01 12:35:00,359.0,359.0,358.3,358.31,300.0,346.7529,346.7529,346.0767,346.0864,300.0
2021-10-01 12:40:00,358.27,358.27,358.08,358.08,894.0,346.0478,346.0478,345.8642,345.8642,894.0
2021-10-01 12:45:00,358.13,358.22,358.13,358.22,293.0,345.9125,345.9995,345.9125,345.9995,293.0
2021-10-01 12:50:00,357.93,358.13,357.72,358.13,2739.0,345.7194,345.9125,345.5165,345.9125,2739.0
2021-10-01 12:55:00,357.89,357.92,357.89,357.92,200.0,345.6807,345.7097,345.6807,345.7097,200.0
2021-10-01 13:00:00,357.84,357.84,357.84,357.84,100.0,345.6324,345.6324,345.6324,345.6324,100.0
2021-10-01 13:05:00,357.96,357.97,357.83,357.97,500.0,345.7483,345.758,345.6228,345.758,500.0
2021-10-01 13:10:00,358.35,358.47,358.28,358.43,1104.0,346.125,346.2409,346.0574,346.2023,1104.0
2021-10-01 13:15:00,358.34,358.44,358.09,358.31,500.0,346.1154,346.212,345.8739,346.0864,500.0
2021-10-01 13:20:00,358.22,358.25,358.02,358.02,671.0,345.9995,346.0284,345.8063,345.8063,671.0
2021-10-01 13:25:00,358.29,358.29,358.04,358.2,501.0,346.0671,346.0671,345.8256,345.9801,501.0
2021-10-01 13:30:00,358.1,359.39,358.1,358.87,1874.0,345.8836,347.1295,345.8836,346.6273,1874.0
2021-10-01 13:35:00,359.0,359.0,358.74,358.74,510.0,346.7529,346.7529,346.5017,346.5017,510.0
2021-10-01 13:40:00,358.68,359.12,358.68,359.12,936.0,346.4438,346.8688,346.4438,346.8688,936.0
2021-10-01 13:45:00,358.98,359.7,358.98,359.65,1073.0,346.7335,347.429,346.7335,347.3807,1073.0
2021-10-01 13:50:00,359.72,359.96,359.62,359.76,1308.0,347.4483,347.6801,347.3517,347.4869,1308.0
2021-10-01 13:55:00,359.32,359.78,359.32,359.58,1054.0,347.0619,347.5062,347.0619,347.3131,1054.0
2021-10-01 14:00:00,359.6,359.88,359.43,359.78,3940.0,347.3324,347.6028,347.1682,347.5062,3940.0
2021-10-01 14:05:00,359.99,360.43,359.99,360.14,1027.0,347.7091,348.1341,347.7091,347.854,1027.0
2021-10-01 14:10:00,360.22,360.36,360.12,360.12,1601.0,347.9312,348.0665,347.8346,347.8346,1601.0
2021-10-01 14:15:00,360.22,360.33,360.11,360.22,2109.0,347.9312,348.0375,347.825,347.9312,2109.0
2021-10-01 14:20:00,360.47,360.54,360.23,360.39,1102.0,348.1727,348.2403,347.9409,348.0954,1102.0
2021-10-01 14:25:00,360.3,360.34,359.91,359.91,1121.0,348.0085,348.0471,347.6318,347.6318,1121.0
2021-10-01 14:30:00,360.08,360.09,359.97,360.0,1431.0,347.796,347.8057,347.6898,347.7187,1431.0
2021-10-01 14:35:00,360.06,360.25,360.06,360.25,920.0,347.7767,347.9602,347.7767,347.9602,920.0
2021-10-01 14:40:00,360.22,360.32,360.06,360.23,701.0,347.9312,348.0278,347.7767,347.9409,701.0
2021-10-01 14:45:00,360.3,360.58,360.15,360.51,1100.0,348.0085,348.279,347.8636,348.2113,1100.0
2021-10-01 14:50:00,360.42,360.64,360.17,360.64,2977.0,348.1244,348.3369,347.8829,348.3369,2977.0
2021-10-01 14:55:00,360.78,361.05,360.65,361.05,800.0,348.4721,348.7329,348.3466,348.7329,800.0
2021-10-01 15:00:00,361.02,361.57,361.02,361.57,2520.0,348.7039,349.2352,348.7039,349.2352,2520.0
2021-10-01 15:05:00,361.54,361.75,361.38,361.75,1770.0,349.2062,349.409,349.0517,349.409,1770.0
2021-10-01 15:10:00,361.7,361.88,361.59,361.82,4146.0,349.3607,349.5346,349.2545,349.4766,4146.0
2021-10-01 15:15:00,361.75,361.81,361.16,361.16,3385.0,349.409,349.467,348.8392,348.8392,3385.0
2021-10-01 15:20:00,361.16,361.48,360.99,360.99,5126.0,348.8392,349.1482,348.675,348.675,5126.0
2021-10-01 15:25:00,360.93,360.93,360.27,360.32,3832.0,348.617,348.617,347.9795,348.0278,3832.0
2021-10-01 15:30:00,360.35,360.71,360.06,360.71,4293.0,348.0568,348.4045,347.7767,348.4045,4293.0
2021-10-01 15:35:00,360.61,360.68,360.28,360.28,3042.0,348.3079,348.3755,347.9892,347.9892,3042.0
2021-10-01 15:40:00,360.24,360.24,359.95,360.11,3492.0,347.9506,347.9506,347.6704,347.825,3492.0
2021-10-01 15:45:00,360.25,360.41,359.89,360.09,4256.0,347.9602,348.1148,347.6125,347.8057,4256.0
2021-10-01 15:50:00,360.39,361.05,360.0,360.87,6182.0,348.0954,348.7329,347.7187,348.5591,6182.0
2021-10-01 15:55:00,360.58,360.65,359.11,359.49,30617.0,348.279,348.3466,346.8591,347.2261,30617.0
2021-10-04 09:30:00,357.63,359.4,356.84,358.67,9471.0,345.4296,347.1392,344.6665,346.4341,9471.0
2021-10-04 09:35:00,358.67,358.71,357.67,358.66,2262.0,346.4341,346.4727,345.4682,346.4245,2262.0
2021-10-04 09:40:00,358.58,358.58,356.98,356.98,682.0,346.3472,346.3472,344.8018,344.8018,682.0
2021-10-04 09:45:00,357.28,357.28,355.92,356.26,5342.0,345.0915,345.0915,343.7779,344.1063,5342.0
2021-10-04 09:50:00,356.57,356.57,355.35,356.12,12356.0,344.4058,344.4058,343.2274,343.9711,12356.0
2021-10-04 09:55:00,355.87,356.79,355.87,356.4,3070.0,343.7296,344.6182,343.7296,344.2416,3070.0
2021-10-04 10:00:00,356.28,356.72,355.0,355.25,5806.0,344.1256,344.5506,342.8893,343.1308,5806.0
2021-10-04 10:05:00,355.25,355.49,355.14,355.14,1842.0,343.1308,343.3626,343.0245,343.0245,1842.0
2021-10-04 10:10:00,355.14,355.25,355.02,355.02,6668.0,343.0245,343.1308,342.9086,342.9086,6668.0
2021-10-04 10:15:00,355.14,355.14,354.54,354.7,2753.0,343.0245,343.0245,342.445,342.5995,2753.0
2021-10-04 10:20:00,354.73,354.84,354.15,354.15,1959.0,342.6285,342.7348,342.0683,342.0683,1959.0
2021-10-04 10:25:00,353.55,353.55,352.11,353.2,6504.0,341.4888,341.4888,340.0979,341.1507,6504.0
2021-10-04 10:30:00,352.61,352.86,352.23,352.23,2523.0,340.5808,340.8223,340.2138,340.2138,2523.0
2021-10-04 10:35:00,352.08,352.2,351.42,351.42,3838.0,340.0689,340.1848,339.4314,339.4314,3838.0
2021-10-04 10:40:00,351.74,351.88,351.13,351.62,2586.0,339.7405,339.8757,339.1513,339.6246,2586.0
2021-10-04 10:45:00,351.6,351.74,350.7,350.7,2492.0,339.6053,339.7405,338.736,338.736,2492.0
2021-10-04 10:50:00,350.85,350.97,349.23,349.25,5460.0,338.8809,338.9968,337.3162,337.3355,5460.0
2021-10-04 10:55:00,349.55,349.58,349.06,349.18,4176.0,337.6252,337.6542,337.152,337.2679,4176.0
2021-10-04 11:00:00,349.01,349.43,348.43,349.43,2951.0,337.1037,337.5093,336.5434,337.5093,2951.0
2021-10-04 11:05:00,349.27,349.57,348.99,349.31,3403.0,337.3548,337.6446,337.0843,337.3934,3403.0
2021-10-04 11:10:00,349.3,349.71,349.16,349.54,4250.0,337.3838,337.7798,337.2485,337.6156,4250.0
2021-10-04 11:15:00,349.44,350.0,349.17,349.32,6940.0,337.519,338.0599,337.2582,337.4031,6940.0
2021-10-04 11:20:00,349.14,349.32,348.44,348.57,3878.0,337.2292,337.4031,336.5531,336.6787,3878.0
2021-10-04 11:25:00,348.68,349.08,348.52,348.94,2301.0,336.7849,337.1713,336.6304,337.036,2301.0
2021-10-04 11:30:00,349.09,349.11,348.12,348.12,4568.0,337.1809,337.2002,336.244,336.244,4568.0
2021-10-04 11:35:00,348.04,348.04,347.41,347.61,1900.0,336.1667,336.1667,335.5582,335.7514,1900.0
2021-10-04 11:40:00,347.52,348.21,347.37,347.9,3800.0,335.6645,336.3309,335.5196,336.0315,3800.0
2021-10-04 11:45:00,347.76,348.45,347.76,348.07,1652.0,335.8963,336.5628,335.8963,336.1957,1652.0
2021-10-04 11:50:00,347.95,348.19,347.92,347.94,2527.0,336.0798,336.3116,336.0508,336.0702,2527.0
2021-10-04 11:55:00,347.77,348.41,347.43,348.41,5851.0,335.906,336.5241,335.5776,336.5241,5851.0
2021-10-04 12:00:00,348.08,348.52,348.08,348.31,1189.0,336.2054,336.6304,336.2054,336.4275,1189.0
2021-10-04 12:05:00,348.45,349.0,348.31,348.86,4236.0,336.5628,337.094,336.4275,336.9588,4236.0
2021-10-04 12:10:00,348.74,348.74,348.55,348.58,1700.0,336.8429,336.8429,336.6594,336.6883,1700.0
2021-10-04 12:15:00,348.81,348.93,348.44,348.57,7042.0,336.9105,337.0264,336.5531,336.6787,7042.0
2021-10-04 12:20:00,348.15,348.17,347.98,348.1,2415.0,336.273,336.2923,336.1088,336.2247,2415.0
2021-10-04 12:25:00,347.89,348.1,347.76,348.07,3999.0,336.0219,336.2247,335.8963,336.1957,3999.0
2021-10-04 12:30:00,347.78,348.0,347.5,347.96,3120.0,335.9156,336.1281,335.6452,336.0895,3120.0
2021-10-04 12:35:00,347.81,347.81,347.49,347.56,700.0,335.9446,335.9446,335.6355,335.7031,700.0
2021-10-04 12:40:00,347.54,347.61,347.21,347.21,4307.0,335.6838,335.7514,335.3651,335.3651,4307.0
2021-10-04 12:45:00,347.43,347.99,347.43,347.99,4298.0,335.5776,336.1185,335.5776,336.1185,4298.0
2021-10-04 12:50:00,348.03,348.14,346.88,347.45,4166.0,336.1571,336.2633,335.0463,335.5969,4166.0
2021-10-04 12:55:00,347.62,348.04,347.62,348.0,770.0,335.7611,336.1667,335.7611,336.1281,770.0
2021-10-04 13:00:00,347.74,347.74,347.49,347.55,600.0,335.877,335.877,335.6355,335.6935,600.0
2021-10-04 13:05:00,347.51,348.08,347.51,348.05,1766.0,335.6548,336.2054,335.6548,336.1764,1766.0
2021-10-04 13:10:00,347.98,348.42,347.79,348.28,4243.0,336.1088,336.5338,335.9253,336.3986,4243.0
2021-10-04 13:15:00,348.62,348.62,348.1,348.24,1493.0,336.727,336.727,336.2247,336.3599,1493.0
2021-10-04 13:20:00,348.06,348.64,347.88,348.64,5817.0,336.1861,336.7463,336.0122,336.7463,5817.0
2021-10-04 13:25:00,348.55,348.77,348.43,348.5,1930.0,336.6594,336.8718,336.5434,336.6111,1930.0
2021-10-04 13:30:00,348.98,349.61,348.98,349.61,2595.0,337.0747,337.6832,337.0747,337.6832,2595.0
2021-10-04 13:35:00,349.76,349.87,349.59,349.59,934.0,337.8281,337.9343,337.6639,337.6639,934.0
2021-10-04 13:40:00,349.55,349.9,349.55,349.9,1503.0,337.6252,337.9633,337.6252,337.9633,1503.0
2021-10-04 13:45:00,349.81,349.93,349.67,349.77,2092.0,337.8764,337.9923,337.7411,337.8377,2092.0
2021-10-04 13:50:00,349.77,349.85,349.63,349.63,1437.0,337.8377,337.915,337.7025,337.7025,1437.0
2021-10-04 13:55:00,349.65,349.67,349.65,349.66,714.0,337.7218,337.7411,337.7218,337.7315,714.0
2021-10-04 14:00:00,349.61,349.95,349.59,349.74,3743.0,337.6832,338.0116,337.6639,337.8088,3743.0
2021-10-04 14:05:00,349.9,349.9,349.55,349.55,1006.0,337.9633,337.9633,337.6252,337.6252,1006.0
2021-10-04 14:10:00,349.41,349.47,349.0,349.12,2005.0,337.49,337.548,337.094,337.2099,2005.0
2021-10-04 14:15:00,349.77,349.77,349.77,349.77,100.0,337.8377,337.8377,337.8377,337.8377,100.0
2021-10-04 14:20:00,349.88,350.06,349.86,349.96,3141.0,337.944,338.1178,337.9247,338.0212,3141.0
2021-10-04 14:25:00,349.61,349.93,349.54,349.93,2817.0,337.6832,337.9923,337.6156,337.9923,2817.0
2021-10-04 14:30:00,349.9,349.96,349.38,349.88,3774.0,337.9633,338.0212,337.461,337.944,3774.0
2021-10-04 14:35:00,349.72,349.99,349.53,349.87,3039.0,337.7894,338.0502,337.6059,337.9343,3039.0
2021-10-04 14:40:00,349.73,349.91,349.59,349.9,1177.0,337.7991,337.973,337.6639,337.9633,1177.0
2021-10-04 14:45:00,349.76,350.17,349.76,350.13,500.0,337.8281,338.2241,337.8281,338.1854,500.0
2021-10-04 14:50:00,350.01,350.24,350.01,350.04,1527.0,338.0695,338.2917,338.0695,338.0985,1527.0
2021-10-04 14:55:00,350.09,350.22,349.63,349.84,2911.0,338.1468,338.2724,337.7025,337.9053,2911.0
2021-10-04 15:00:00,349.92,350.17,349.9,349.96,4137.0,337.9826,338.2241,337.9633,338.0212,4137.0
2021-10-04 15:05:00,349.96,350.21,349.59,349.93,7028.0,338.0212,338.2627,337.6639,337.9923,7028.0
2021-10-04 15:10:00,349.71,350.0,349.64,350.0,1094.0,337.7798,338.0599,337.7122,338.0599,1094.0
2021-10-04 15:15:00,350.08,350.08,349.43,349.44,744.0,338.1372,338.1372,337.5093,337.519,744.0
2021-10-04 15:20:00,349.23,349.47,349.12,349.21,2473.0,337.3162,337.548,337.2099,337.2968,2473.0
2021-10-04 15:25:00,349.28,349.47,349.11,349.47,1200.0,337.3644,337.548,337.2002,337.548,1200.0
2021-10-04 15:30:00,349.54,349.81,349.14,349.74,4509.0,337.6156,337.8764,337.2292,337.8088,4509.0
2021-10-04 15:35:00,349.77,350.06,349.55,349.56,3924.0,337.8377,338.1178,337.6252,337.6349,3924.0
2021-10-04 15:40:00,349.68,350.41,349.56,350.34,9997.0,337.7508,338.4559,337.6349,338.3883,9997.0
2021-10-04 15:45:00,350.43,350.5,349.91,350.35,9368.0,338.4752,338.5428,337.973,338.3979,9368.0
2021-10-04 15:50:00,350.19,350.29,349.14,349.25,12726.0,338.2434,338.34,337.2292,337.3355,12726.0
2021-10-04 15:55:00,349.34,350.13,349.34,349.8,32035.0,337.4224,338.1854,337.4224,337.8667,32035.0
2021-10-05 09:30:00,351.75,353.06,351.75,352.74,9299.0,339.7502,341.0155,339.7502,340.7064,9299.0
2021-10-05 09:35:00,352.36,352.77,350.88,350.88,2100.0,340.3394,340.7354,338.9099,338.9099,2100.0
2021-10-05 09:40:00,351.4,352.57,351.29,351.81,6619.0,339.4121,340.5422,339.3059,339.8081,6619.0
2021-10-05 09:45:00,352.06,353.01,351.7,352.22,2203.0,340.0496,340.9672,339.7019,340.2041,2203.0
2021-10-05 09:50:00,352.43,352.71,352.13,352.71,1730.0,340.407,340.6774,340.1172,340.6774,1730.0
2021-10-05 09:55:00,352.79,352.79,351.89,352.76,2401.0,340.7547,340.7547,339.8854,340.7257,2401.0
2021-10-05 10:00:00,352.44,354.52,352.44,354.52,1106.0,340.4166,342.4257,340.4166,342.4257,1106.0
2021-10-05 10:05:00,354.52,355.0,354.32,355.0,1128.0,342.4257,342.8893,342.2325,342.8893,1128.0
2021-10-05 10:10:00,355.33,356.01,355.14,355.8,2724.0,343.2081,343.8649,343.0245,343.662,2724.0
2021-10-05 10:15:00,355.67,355.92,355.56,355.84,2916.0,343.5365,343.7779,343.4302,343.7007,2916.0
2021-10-05 10:20:00,356.0,356.57,356.0,356.17,2610.0,343.8552,344.4058,343.8552,344.0194,2610.0
2021-10-05 10:25:00,356.09,357.1,356.08,356.33,2808.0,343.9421,344.9177,343.9325,344.1739,2808.0
2021-10-05 10:30:00,356.55,356.61,355.85,355.85,4313.0,344.3864,344.4444,343.7103,343.7103,4313.0
2021-10-05 10:35:00,355.98,356.26,355.75,356.05,7373.0,343.8359,344.1063,343.6137,343.9035,7373.0
2021-10-05 10:40:00,356.06,356.53,355.3,355.3,6468.0,343.9131,344.3671,343.1791,343.1791,6468.0
2021-10-05 10:45:00,355.4,356.36,355.4,356.0,4429.0,343.2757,344.2029,343.2757,343.8552,4429.0
2021-10-05 10:50:00,356.0,356.32,355.33,356.32,12987.0,343.8552,344.1643,343.2081,344.1643,12987.0
2021-10-05 10:55:00,356.57,357.64,356.21,357.64,2943.0,344.4058,345.4392,344.058,345.4392,2943.0
2021-10-05 11:00:00,357.81,358.21,357.24,358.21,2364.0,345.6034,345.9898,345.0529,345.9898,2364.0
2021-10-05 11:05:00,358.4,359.35,358.4,358.69,3538.0,346.1733,347.0909,346.1733,346.4534,3538.0
2021-10-05 11:10:00,358.59,358.77,358.32,358.4,1995.0,346.3568,346.5307,346.0961,346.1733,1995.0
2021-10-05 11:15:00,358.53,358.69,358.49,358.66,3233.0,346.2989,346.4534,346.2603,346.4245,3233.0
2021-10-05 11:20:00,358.76,359.18,357.47,357.49,16262.0,346.521,346.9267,345.275,345.2944,16262.0
2021-10-05 11:25:00,357.44,357.92,357.14,357.56,4576.0,345.2461,345.7097,344.9563,345.362,4576.0
2021-10-05 11:30:00,357.54,357.54,357.17,357.23,1000.0,345.3427,345.3427,344.9853,345.0432,1000.0
2021-10-05 11:35:00,357.43,357.44,357.14,357.14,1028.0,345.2364,345.2461,344.9563,344.9563,1028.0
2021-10-05 11:40:00,357.32,357.32,356.76,356.83,1491.0,345.1302,345.1302,344.5893,344.6569,1491.0
2021-10-05 11:45:00,356.84,356.96,356.56,356.56,3476.0,344.6665,344.7824,344.3961,344.3961,3476.0
2021-10-05 11:50:00,356.58,357.01,356.5,357.01,2951.0,344.4154,344.8307,344.3381,344.8307,2951.0
2021-10-05 11:55:00,356.87,357.15,356.69,357.15,1780.0,344.6955,344.966,344.5217,344.966,1780.0
2021-10-05 12:00:00,356.97,357.1,356.88,356.97,1925.0,344.7921,344.9177,344.7052,344.7921,1925.0
2021-10-05 12:05:00,356.98,357.12,356.78,356.9,3000.0,344.8018,344.937,344.6086,344.7245,3000.0
2021-10-05 12:10:00,356.91,357.15,356.9,357.02,2812.0,344.7342,344.966,344.7245,344.8404,2812.0
2021-10-05 12:15:00,357.03,357.03,356.56,356.59,3632.0,344.8501,344.8501,344.3961,344.4251,3632.0
2021-10-05 12:20:00,356.48,356.82,356.38,356.65,2045.0,344.3188,344.6472,344.2222,344.483,2045.0
2021-10-05 12:25:00,356.48,356.48,356.15,356.25,1707.0,344.3188,344.3188,344.0001,344.0967,1707.0
2021-10-05 12:30:00,356.19,356.54,356.18,356.4,1559.0,344.0387,344.3768,344.0291,344.2416,1559.0
2021-10-05 12:35:00,356.45,356.45,355.76,355.77,1173.0,344.2898,344.2898,343.6234,343.633,1173.0
2021-10-05 12:40:00,355.67,355.78,355.58,355.58,1984.0,343.5365,343.6427,343.4495,343.4495,1984.0
2021-10-05 12:45:00,355.53,355.72,355.52,355.68,500.0,343.4012,343.5847,343.3916,343.5461,500.0
2021-10-05 12:50:00,355.46,355.46,355.16,355.24,525.0,343.3336,343.3336,343.0439,343.1211,525.0
2021-10-05 12:55:00,355.34,355.4,355.25,355.34,1249.0,343.2177,343.2757,343.1308,343.2177,1249.0
2021-10-05 13:00:00,355.14,355.24,354.72,354.95,2349.0,343.0245,343.1211,342.6189,342.841,2349.0
2021-10-05 13:05:00,354.97,355.09,354.87,354.96,1300.0,342.8603,342.9762,342.7637,342.8507,1300.0
2021-10-05 13:10:00,354.93,355.0,354.68,354.86,700.0,342.8217,342.8893,342.5802,342.7541,700.0
2021-10-05 13:15:00,354.81,355.09,354.81,355.07,1019.0,342.7058,342.9762,342.7058,342.9569,1019.0
2021-10-05 13:20:00,355.38,355.38,355.2,355.3,903.0,343.2563,343.2563,343.0825,343.1791,903.0
2021-10-05 13:25:00,355.42,355.42,355.09,355.29,900.0,343.295,343.295,342.9762,343.1694,900.0
2021-10-05 13:30:00,355.57,355.58,355.44,355.58,500.0,343.4399,343.4495,343.3143,343.4495,500.0
2021-10-05 13:35:00,355.53,355.85,355.53,355.76,1095.0,343.4012,343.7103,343.4012,343.6234,1095.0
2021-10-05 13:40:00,355.87,355.87,355.87,355.87,100.0,343.7296,343.7296,343.7296,343.7296,100.0
2021-10-05 13:45:00,356.21,356.43,356.19,356.31,700.0,344.058,344.2705,344.0387,344.1546,700.0
2021-10-05 13:50:00,356.44,356.74,356.44,356.59,1197.0,344.2802,344.57,344.2802,344.4251,1197.0
2021-10-05 13:55:00,356.6,356.6,356.25,356.25,1453.0,344.4347,344.4347,344.0967,344.0967,1453.0
2021-10-05 14:00:00,355.87,356.17,355.85,355.96,1433.0,343.7296,344.0194,343.7103,343.8166,1433.0
2021-10-05 14:05:00,355.85,356.3,355.85,356.3,901.0,343.7103,344.145,343.7103,344.145,901.0
2021-10-05 14:10:00,356.25,356.89,356.25,356.71,1012.0,344.0967,344.7148,344.0967,344.541,1012.0
2021-10-05 14:15:00,356.75,356.93,356.65,356.82,1613.0,344.5796,344.7535,344.483,344.6472,1613.0
2021-10-05 14:20:00,356.67,356.77,356.63,356.76,1486.0,344.5023,344.5989,344.4637,344.5893,1486.0
2021-10-05 14:25:00,356.85,356.96,356.85,356.94,1758.0,344.6762,344.7824,344.6762,344.7631,1758.0
2021-10-05 14:30:00,356.96,357.28,356.95,357.15,1758.0,344.7824,345.0915,344.7728,344.966,1758.0
2021-10-05 14:35:00,357.3,357.31,357.1,357.31,1139.0,345.1108,345.1205,344.9177,345.1205,1139.0
2021-10-05 14:40:00,357.35,357.35,357.04,357.04,1927.0,345.1591,345.1591,344.8597,344.8597,1927.0
2021-10-05 14:45:00,357.14,357.41,357.14,357.26,744.0,344.9563,345.2171,344.9563,345.0722,744.0
2021-10-05 14:50:00,357.3,357.4,357.28,357.33,722.0,345.1108,345.2074,345.0915,345.1398,722.0
2021-10-05 14:55:00,357.48,357.59,357.4,357.41,2048.0,345.2847,345.391,345.2074,345.2171,2048.0
2021-10-05 15:00:00,357.32,357.37,357.11,357.11,1289.0,345.1302,345.1785,344.9273,344.9273,1289.0
2021-10-05 15:05:00,357.13,357.44,357.13,357.23,1785.0,344.9466,345.2461,344.9466,345.0432,1785.0
2021-10-05 15:10:00,357.14,357.33,357.11,357.33,1308.0,344.9563,345.1398,344.9273,345.1398,1308.0
2021-10-05 15:15:00,357.37,357.49,357.27,357.29,1705.0,345.1785,345.2944,345.0819,345.1012,1705.0
2021-10-05 15:20:00,356.95,357.01,356.69,356.81,1343.0,344.7728,344.8307,344.5217,344.6376,1343.0
2021-10-05 15:25:00,356.87,356.88,356.44,356.44,2587.0,344.6955,344.7052,344.2802,344.2802,2587.0
2021-10-05 15:30:00,356.4,356.77,356.39,356.77,1130.0,344.2416,344.5989,344.2319,344.5989,1130.0
2021-10-05 15:35:00,356.72,356.88,356.41,356.47,5690.0,344.5506,344.7052,344.2512,344.3092,5690.0
2021-10-05 15:40:00,356.42,356.67,356.39,356.66,3174.0,344.2609,344.5023,344.2319,344.4927,3174.0
2021-10-05 15:45:00,356.51,356.75,356.35,356.68,7018.0,344.3478,344.5796,344.1933,344.512,7018.0
2021-10-05 15:50:00,356.6,356.65,356.03,356.19,15658.0,344.4347,344.483,343.8842,344.0387,15658.0
2021-10-05 15:55:00,355.97,356.27,355.12,355.15,32987.0,343.8262,344.116,343.0052,343.0342,32987.0
2021-10-06 09:30:00,350.98,354.77,350.0,354.77,25268.0,339.0065,342.6672,338.0599,342.6672,25268.0
2021-10-06 09:35:00,354.94,355.09,354.2,354.37,4310.0,342.8314,342.9762,342.1166,342.2808,4310.0
2021-10-06 09:40:00,354.27,354.49,352.69,353.31,3786.0,342.1842,342.3967,340.6581,341.257,3786.0
2021-10-06 09:45:00,353.11,353.21,351.15,351.15,4812.0,341.0638,341.1604,339.1707,339.1707,4812.0
2021-10-06 09:50:00,351.42,351.6,350.71,351.06,2651.0,339.4314,339.6053,338.7457,339.0837,2651.0
2021-10-06 09:55:00,350.88,350.88,349.95,350.63,2771.0,338.9099,338.9099,338.0116,338.6684,2771.0
2021-10-06 10:00:00,350.77,351.07,349.85,350.11,7244.0,338.8036,339.0934,337.915,338.1661,7244.0
2021-10-06 10:05:00,350.04,350.74,349.79,350.74,4740.0,338.0985,338.7746,337.857,338.7746,4740.0
2021-10-06 10:10:00,350.62,351.39,350.4,351.39,5938.0,338.6587,339.4025,338.4462,339.4025,5938.0
2021-10-06 10:15:00,351.38,351.52,350.14,350.48,4438.0,339.3928,339.528,338.1951,338.5235,4438.0
2021-10-06 10:20:00,350.65,353.57,350.48,353.57,3715.0,338.6877,341.5081,338.5235,341.5081,3715.0
2021-10-06 10:25:00,353.76,353.76,353.37,353.6,1360.0,341.6916,341.6916,341.3149,341.5371,1360.0
2021-10-06 10:30:00,354.19,354.31,353.87,353.87,900.0,342.1069,342.2229,341.7979,341.7979,900.0
2021-10-06 10:35:00,354.49,354.67,354.0,354.67,1100.0,342.3967,342.5706,341.9234,342.5706,1100.0
2021-10-06 10:40:00,354.66,354.67,354.44,354.46,1050.0,342.5609,342.5706,342.3484,342.3677,1050.0
2021-10-06 10:45:00,354.74,354.8,354.07,354.07,2575.0,342.6382,342.6961,341.991,341.991,2575.0
2021-10-06 10:50:00,354.72,355.38,354.72,355.38,4168.0,342.6189,343.2563,342.6189,343.2563,4168.0
2021-10-06 10:55:00,355.24,355.89,354.96,355.89,4207.0,343.1211,343.7489,342.8507,343.7489,4207.0
2021-10-06 11:00:00,355.73,355.73,354.73,355.01,2900.0,343.5944,343.5944,342.6285,342.899,2900.0
2021-10-06 11:05:00,354.88,354.88,354.11,354.11,1112.0,342.7734,342.7734,342.0297,342.0297,1112.0
2021-10-06 11:10:00,354.07,354.08,353.47,353.85,1013.0,341.991,342.0007,341.4115,341.7785,1013.0
2021-10-06 11:15:00,353.99,353.99,353.67,353.82,907.0,341.9138,341.9138,341.6047,341.7496,907.0
2021-10-06 11:20:00,353.92,353.92,353.33,353.41,2200.0,341.8462,341.8462,341.2763,341.3536,2200.0
2021-10-06 11:25:00,353.69,353.69,353.23,353.24,1600.0,341.624,341.624,341.1797,341.1894,1600.0
2021-10-06 11:30:00,353.25,353.25,352.57,352.61,1907.0,341.199,341.199,340.5422,340.5808,1907.0
2021-10-06 11:35:00,352.59,352.99,352.59,352.84,1649.0,340.5615,340.9479,340.5615,340.803,1649.0
2021-10-06 11:40:00,353.06,353.24,352.62,352.88,1840.0,341.0155,341.1894,340.5905,340.8416,1840.0
2021-10-06 11:45:00,352.91,353.34,352.82,353.18,2065.0,340.8706,341.2859,340.7837,341.1314,2065.0
2021-10-06 11:50:00,353.45,353.9,353.45,353.9,701.0,341.3922,341.8268,341.3922,341.8268,701.0
2021-10-06 11:55:00,353.96,354.22,353.96,354.22,500.0,341.8848,342.1359,341.8848,342.1359,500.0
2021-10-06 12:00:00,354.02,354.06,353.64,353.64,700.0,341.9427,341.9814,341.5757,341.5757,700.0
2021-10-06 12:05:00,353.65,353.65,353.02,353.02,800.0,341.5854,341.5854,340.9769,340.9769,800.0
2021-10-06 12:10:00,353.02,353.2,353.02,353.2,206.0,340.9769,341.1507,340.9769,341.1507,206.0
2021-10-06 12:15:00,353.25,353.64,353.25,353.64,200.0,341.199,341.5757,341.199,341.5757,200.0
2021-10-06 12:20:00,353.89,354.19,353.82,354.04,1003.0,341.8172,342.1069,341.7496,341.9621,1003.0
2021-10-06 12:25:00,354.05,354.44,353.84,353.84,1300.0,341.9717,342.3484,341.7689,341.7689,1300.0
2021-10-06 12:30:00,354.03,354.19,354.01,354.15,994.0,341.9524,342.1069,341.9331,342.0683,994.0
2021-10-06 12:35:00,354.22,354.4,354.22,354.4,200.0,342.1359,342.3098,342.1359,342.3098,200.0
2021-10-06 12:40:00,354.55,354.84,354.42,354.74,1765.0,342.4547,342.7348,342.3291,342.6382,1765.0
2021-10-06 12:45:00,354.76,354.76,354.16,354.3,1005.0,342.6575,342.6575,342.078,342.2132,1005.0
2021-10-06 12:50:00,354.31,354.51,354.1,354.1,548.0,342.2229,342.416,342.02,342.02,548.0
2021-10-06 12:55:00,354.13,354.14,353.51,353.64,12300.0,342.049,342.0586,341.4501,341.5757,12300.0
2021-10-06 13:00:00,353.86,354.05,353.66,353.93,1340.0,341.7882,341.9717,341.595,341.8558,1340.0
2021-10-06 13:05:00,354.03,354.03,353.57,354.02,1236.0,341.9524,341.9524,341.5081,341.9427,1236.0
2021-10-06 13:10:00,353.94,354.3,353.94,354.3,200.0,341.8655,342.2132,341.8655,342.2132,200.0
2021-10-06 13:15:00,354.85,354.85,354.81,354.81,200.0,342.7444,342.7444,342.7058,342.7058,200.0
2021-10-06 13:20:00,354.68,355.54,354.68,354.96,1500.0,342.5802,343.4109,342.5802,342.8507,1500.0
2021-10-06 13:25:00,355.42,355.46,355.17,355.17,500.0,343.295,343.3336,343.0535,343.0535,500.0
2021-10-06 13:30:00,355.66,356.0,355.66,355.96,2308.0,343.5268,343.8552,343.5268,343.8166,2308.0
2021-10-06 13:35:00,355.96,355.96,355.96,355.96,0.0,343.8166,343.8166,343.8166,343.8166,0.0
2021-10-06 13:40:00,356.46,356.63,356.25,356.4,800.0,344.2995,344.4637,344.0967,344.2416,800.0
2021-10-06 13:45:00,356.59,356.63,356.45,356.55,1200.0,344.4251,344.4637,344.2898,344.3864,1200.0
2021-10-06 13:50:00,356.57,356.57,355.98,355.98,1847.0,344.4058,344.4058,343.8359,343.8359,1847.0
2021-10-06 13:55:00,356.19,356.28,356.16,356.22,722.0,344.0387,344.1256,344.0097,344.0677,722.0
2021-10-06 14:00:00,356.45,356.53,355.52,356.34,3187.0,344.2898,344.3671,343.3916,344.1836,3187.0
2021-10-06 14:05:00,356.28,356.42,356.18,356.42,1114.0,344.1256,344.2609,344.0291,344.2609,1114.0
2021-10-06 14:10:00,357.08,357.08,356.96,356.96,640.0,344.8984,344.8984,344.7824,344.7824,640.0
2021-10-06 14:15:00,357.3,357.54,357.1,357.54,1772.0,345.1108,345.3427,344.9177,345.3427,1772.0
2021-10-06 14:20:00,357.64,357.66,356.67,356.67,3420.0,345.4392,345.4586,344.5023,344.5023,3420.0
2021-10-06 14:25:00,356.71,356.72,356.33,356.72,1235.0,344.541,344.5506,344.1739,344.5506,1235.0
2021-10-06 14:30:00,356.58,356.81,356.44,356.81,400.0,344.4154,344.6376,344.2802,344.6376,400.0
2021-10-06 14:35:00,356.52,356.94,356.52,356.94,641.0,344.3575,344.7631,344.3575,344.7631,641.0
2021-10-06 14:40:00,356.96,357.14,356.96,357.14,328.0,344.7824,344.9563,344.7824,344.9563,328.0
2021-10-06 14:45:00,357.65,357.66,357.29,357.29,1001.0,345.4489,345.4586,345.1012,345.1012,1001.0
2021-10-06 14:50:00,357.16,357.16,356.78,356.8,502.0,344.9756,344.9756,344.6086,344.6279,502.0
2021-10-06 14:55:00,357.02,357.02,356.57,356.58,815.0,344.8404,344.8404,344.4058,344.4154,815.0
2021-10-06 15:00:00,356.5,356.74,356.5,356.74,428.0,344.3381,344.57,344.3381,344.57,428.0
2021-10-06 15:05:00,356.51,356.59,356.51,356.54,600.0,344.3478,344.4251,344.3478,344.3768,600.0
2021-10-06 15:10:00,356.62,356.89,356.38,356.59,1030.0,344.454,344.7148,344.2222,344.4251,1030.0
2021-10-06 15:15:00,356.74,356.96,356.74,356.92,1301.0,344.57,344.7824,344.57,344.7438,1301.0
2021-10-06 15:20:00,356.91,357.06,356.9,356.96,922.0,344.7342,344.879,344.7245,344.7824,922.0
2021-10-06 15:25:00,357.1,357.22,357.08,357.16,546.0,344.9177,345.0336,344.8984,344.9756,546.0
2021-10-06 15:30:00,357.24,357.5,356.86,357.3,3995.0,345.0529,345.304,344.6859,345.1108,3995.0
2021-10-06 15:35:00,356.99,357.07,356.47,356.67,2100.0,344.8114,344.8887,344.3092,344.5023,2100.0
2021-10-06 15:40:00,356.9,357.16,356.88,357.16,1300.0,344.7245,344.9756,344.7052,344.9756,1300.0
2021-10-06 15:45:00,357.08,357.61,356.94,357.51,5489.0,344.8984,345.4103,344.7631,345.3137,5489.0
2021-10-06 15:50:00,357.92,358.14,357.75,357.94,7054.0,345.7097,345.9222,345.5455,345.729,7054.0
2021-10-06 15:55:00,357.95,358.6,357.89,357.89,23349.0,345.7387,346.3665,345.6807,345.6807,23349.0
2021-10-07 09:30:00,362.35,364.97,362.35,364.43,8604.0,349.9886,352.5192,349.9886,351.9976,8604.0
2021-10-07 09:35:00,365.03,365.85,364.67,365.49,5021.0,352.5771,353.3692,352.2294,353.0214,5021.0
2021-10-07 09:40:00,365.2,365.23,363.58,363.58,1614.0,352.7413,352.7703,351.1766,351.1766,1614.0
2021-10-07 09:45:00,363.79,364.53,363.77,364.53,4967.0,351.3794,352.0942,351.3601,352.0942,4967.0
2021-10-07 09:50:00,364.81,366.01,364.69,365.07,4310.0,352.3646,353.5237,352.2487,352.6158,4310.0
2021-10-07 09:55:00,364.75,365.33,364.72,365.22,1920.0,352.3067,352.8669,352.2777,352.7607,1920.0
2021-10-07 10:00:00,365.42,365.89,365.17,365.71,4492.0,352.9538,353.4078,352.7124,353.2339,4492.0
2021-10-07 10:05:00,365.71,366.94,365.54,366.94,5070.0,353.2339,354.422,353.0697,354.422,5070.0
2021-10-07 10:10:00,366.92,367.08,366.09,367.08,8573.0,354.4027,354.5572,353.601,354.5572,8573.0
2021-10-07 10:15:00,366.92,367.08,366.21,366.47,4626.0,354.4027,354.5572,353.7169,353.968,4626.0
2021-10-07 10:20:00,366.45,366.45,365.69,365.93,5096.0,353.9487,353.9487,353.2146,353.4464,5096.0
2021-10-07 10:25:00,365.86,366.13,365.51,365.85,5016.0,353.3788,353.6396,353.0408,353.3692,5016.0
2021-10-07 10:30:00,366.09,366.35,365.9,365.9,5021.0,353.601,353.8521,353.4175,353.4175,5021.0
2021-10-07 10:35:00,365.62,365.72,364.88,364.88,2708.0,353.147,353.2436,352.4323,352.4323,2708.0
2021-10-07 10:40:00,365.06,365.58,365.06,365.34,1134.0,352.6061,353.1084,352.6061,352.8766,1134.0
2021-10-07 10:45:00,365.13,365.95,365.04,365.92,2000.0,352.6737,353.4658,352.5868,353.4368,2000.0
2021-10-07 10:50:00,365.96,366.7,365.81,366.52,4982.0,353.4754,354.1902,353.3305,354.0163,4982.0
2021-10-07 10:55:00,366.64,366.65,365.95,366.11,5388.0,354.1322,354.1419,353.4658,353.6203,5388.0
2021-10-07 11:00:00,365.94,366.14,365.86,365.89,1302.0,353.4561,353.6493,353.3788,353.4078,1302.0
2021-10-07 11:05:00,366.13,366.14,365.63,365.63,2634.0,353.6396,353.6493,353.1567,353.1567,2634.0
2021-10-07 11:10:00,365.67,365.93,365.56,365.58,2478.0,353.1953,353.4464,353.0891,353.1084,2478.0
2021-10-07 11:15:00,365.6,365.67,365.18,365.29,2901.0,353.1277,353.1953,352.722,352.8283,2901.0
2021-10-07 11:20:00,365.4,365.69,365.36,365.44,2627.0,352.9345,353.2146,352.8959,352.9732,2627.0
2021-10-07 11:25:00,365.23,365.63,364.97,365.18,3614.0,352.7703,353.1567,352.5192,352.722,3614.0
2021-10-07 11:30:00,365.15,365.62,365.15,365.61,2860.0,352.693,353.147,352.693,353.1374,2860.0
2021-10-07 11:35:00,365.65,365.85,365.46,365.52,3507.0,353.176,353.3692,352.9925,353.0504,3507.0
2021-10-07 11:40:00,365.51,365.93,365.51,365.7,1225.0,353.0408,353.4464,353.0408,353.2243,1225.0
2021-10-07 11:45:00,365.85,366.01,365.77,366.01,1658.0,353.3692,353.5237,353.2919,353.5237,1658.0
2021-10-07 11:50:00,365.96,366.39,365.95,366.39,964.0,353.4754,353.8907,353.4658,353.8907,964.0
2021-10-07 11:55:00,366.48,366.79,366.48,366.66,1725.0,353.9777,354.2771,353.9777,354.1515,1725.0
2021-10-07 12:00:00,366.59,366.8,366.44,366.68,2092.0,354.0839,354.2868,353.939,354.1709,2092.0
2021-10-07 12:05:00,366.68,366.81,366.68,366.77,942.0,354.1709,354.2964,354.1709,354.2578,942.0
2021-10-07 12:10:00,366.83,366.96,366.64,366.64,1134.0,354.3157,354.4413,354.1322,354.1322,1134.0
2021-10-07 12:15:00,366.79,366.79,366.34,366.34,1201.0,354.2771,354.2771,353.8425,353.8425,1201.0
2021-10-07 12:20:00,366.35,366.7,366.35,366.62,1667.0,353.8521,354.1902,353.8521,354.1129,1667.0
2021-10-07 12:25:00,366.51,366.67,366.46,366.67,501.0,354.0067,354.1612,353.9584,354.1612,501.0
2021-10-07 12:30:00,366.63,366.66,366.1,366.1,9269.0,354.1226,354.1515,353.6106,353.6106,9269.0
2021-10-07 12:35:00,366.13,366.34,365.9,366.33,1975.0,353.6396,353.8425,353.4175,353.8328,1975.0
2021-10-07 12:40:00,366.44,366.44,366.19,366.27,2619.0,353.939,353.939,353.6976,353.7748,2619.0
2021-10-07 12:45:00,366.26,366.26,365.69,365.82,3300.0,353.7652,353.7652,353.2146,353.3402,3300.0
2021-10-07 12:50:00,365.77,365.96,365.77,365.78,1893.0,353.2919,353.4754,353.2919,353.3016,1893.0
2021-10-07 12:55:00,365.85,365.99,365.75,365.87,3926.0,353.3692,353.5044,353.2726,353.3885,3926.0
2021-10-07 13:00:00,365.77,365.93,365.54,365.54,2119.0,353.2919,353.4464,353.0697,353.0697,2119.0
2021-10-07 13:05:00,365.53,365.55,365.11,365.31,2914.0,353.0601,353.0794,352.6544,352.8476,2914.0
2021-10-07 13:10:00,365.33,365.79,365.33,365.61,4187.0,352.8669,353.3112,352.8669,353.1374,4187.0
2021-10-07 13:15:00,365.7,365.7,365.36,365.36,2504.0,353.2243,353.2243,352.8959,352.8959,2504.0
2021-10-07 13:20:00,365.25,365.25,364.44,364.84,1329.0,352.7896,352.7896,352.0073,352.3936,1329.0
2021-10-07 13:25:00,364.87,364.98,364.87,364.92,901.0,352.4226,352.5288,352.4226,352.4709,901.0
2021-10-07 13:30:00,365.11,365.11,364.95,364.95,300.0,352.6544,352.6544,352.4999,352.4999,300.0
2021-10-07 13:35:00,365.16,365.16,364.76,364.79,800.0,352.7027,352.7027,352.3164,352.3453,800.0
2021-10-07 13:40:00,364.81,365.18,364.81,365.03,1600.0,352.3646,352.722,352.3646,352.5771,1600.0
2021-10-07 13:45:00,365.06,365.06,364.6,364.61,500.0,352.6061,352.6061,352.1618,352.1715,500.0
2021-10-07 13:50:00,364.37,364.57,364.37,364.57,1202.0,351.9397,352.1328,351.9397,352.1328,1202.0
2021-10-07 13:55:00,364.77,364.92,364.68,364.92,6073.0,352.326,352.4709,352.2391,352.4709,6073.0
2021-10-07 14:00:00,364.88,364.9,364.29,364.34,4098.0,352.4323,352.4516,351.8624,351.9107,4098.0
2021-10-07 14:05:00,364.5,364.83,364.49,364.57,1104.0,352.0652,352.384,352.0556,352.1328,1104.0
2021-10-07 14:10:00,364.77,365.0,364.6,364.6,2475.0,352.326,352.5482,352.1618,352.1618,2475.0
2021-10-07 14:15:00,364.42,364.81,364.4,364.81,2584.0,351.988,352.3646,351.9686,352.3646,2584.0
2021-10-07 14:20:00,364.7,364.7,364.4,364.52,4301.0,352.2584,352.2584,351.9686,352.0845,4301.0
2021-10-07 14:25:00,364.61,364.86,364.58,364.86,2947.0,352.1715,352.4129,352.1425,352.4129,2947.0
2021-10-07 14:30:00,364.77,364.81,364.68,364.81,1400.0,352.326,352.3646,352.2391,352.3646,1400.0
2021-10-07 14:35:00,364.83,364.83,364.29,364.35,1536.0,352.384,352.384,351.8624,351.9203,1536.0
2021-10-07 14:40:00,364.42,364.47,364.04,364.04,2196.0,351.988,352.0362,351.6209,351.6209,2196.0
2021-10-07 14:45:00,363.94,364.08,363.94,363.96,928.0,351.5243,351.6596,351.5243,351.5436,928.0
2021-10-07 14:50:00,364.06,364.06,363.55,363.67,3693.0,351.6402,351.6402,351.1476,351.2635,3693.0
2021-10-07 14:55:00,363.69,363.87,363.57,363.57,2875.0,351.2829,351.4567,351.1669,351.1669,2875.0
2021-10-07 15:00:00,363.51,363.9,363.34,363.9,6384.0,351.109,351.4857,350.9448,351.4857,6384.0
2021-10-07 15:05:00,363.99,364.2,363.96,364.09,2510.0,351.5726,351.7755,351.5436,351.6692,2510.0
2021-10-07 15:10:00,363.96,364.43,363.82,364.43,3190.0,351.5436,351.9976,351.4084,351.9976,3190.0
2021-10-07 15:15:00,364.35,364.46,364.21,364.38,2301.0,351.9203,352.0266,351.7851,351.9493,2301.0
2021-10-07 15:20:00,364.33,364.44,364.03,364.04,3598.0,351.901,352.0073,351.6113,351.6209,3598.0
2021-10-07 15:25:00,363.95,364.41,363.84,364.31,8098.0,351.534,351.9783,351.4277,351.8817,8098.0
2021-10-07 15:30:00,364.36,364.56,363.96,363.98,7036.0,351.93,352.1232,351.5436,351.563,7036.0
2021-10-07 15:35:00,363.95,363.95,363.52,363.56,3705.0,351.534,351.534,351.1187,351.1573,3705.0
2021-10-07 15:40:00,363.48,363.58,363.06,363.06,5046.0,351.08,351.1766,350.6743,350.6743,5046.0
2021-10-07 15:45:00,363.12,363.63,363.0,363.63,6541.0,350.7323,351.2249,350.6164,351.2249,6541.0
2021-10-07 15:50:00,363.66,363.75,362.78,363.14,10762.0,351.2539,351.3408,350.4039,350.7516,10762.0
2021-10-07 15:55:00,363.1,363.2,362.19,362.98,74268.0,350.713,350.8096,349.834,350.5971,74268.0
2021-10-08 09:30:00,364.36,364.81,362.03,362.03,7331.0,351.93,352.3646,349.6795,349.6795,7331.0
2021-10-08 09:35:00,360.89,360.89,360.89,360.89,100.0,348.5784,348.5784,348.5784,348.5784,100.0
2021-10-08 09:40:00,361.87,362.66,361.75,361.75,1637.0,349.5249,350.288,349.409,349.409,1637.0
2021-10-08 09:45:00,362.0,362.8,360.9,361.37,3327.0,349.6505,350.4232,348.588,349.042,3327.0
2021-10-08 09:50:00,361.36,361.36,360.53,361.16,2586.0,349.0323,349.0323,348.2307,348.8392,2586.0
2021-10-08 09:55:00,361.38,361.38,360.83,361.29,800.0,349.0517,349.0517,348.5204,348.9647,800.0
2021-10-08 10:00:00,361.49,362.31,361.39,361.39,1110.0,349.1579,349.9499,349.0613,349.0613,1110.0
2021-10-08 10:05:00,361.4,362.16,361.38,362.16,3436.0,349.071,349.8051,349.0517,349.8051,3436.0
2021-10-08 10:10:00,361.8,361.86,361.28,361.44,2831.0,349.4573,349.5153,348.9551,349.1096,2831.0
2021-10-08 10:15:00,362.09,362.14,361.9,362.14,504.0,349.7374,349.7857,349.5539,349.7857,504.0
2021-10-08 10:20:00,361.97,362.2,361.77,361.77,1462.0,349.6215,349.8437,349.4284,349.4284,1462.0
2021-10-08 10:25:00,361.34,361.58,361.19,361.19,1214.0,349.013,349.2448,348.8681,348.8681,1214.0
2021-10-08 10:30:00,361.11,361.77,360.95,361.77,823.0,348.7909,349.4284,348.6363,349.4284,823.0
2021-10-08 10:35:00,361.08,361.13,360.31,360.31,1600.0,348.7619,348.8102,348.0182,348.0182,1600.0
2021-10-08 10:40:00,359.86,360.19,359.86,359.98,700.0,347.5835,347.9023,347.5835,347.6994,700.0
2021-10-08 10:45:00,360.25,360.58,360.25,360.5,1610.0,347.9602,348.279,347.9602,348.2017,1610.0
2021-10-08 10:50:00,360.33,361.68,360.17,361.58,3170.0,348.0375,349.3414,347.8829,349.2448,3170.0
2021-10-08 10:55:00,361.72,362.4,361.64,361.78,13811.0,349.3801,350.0369,349.3028,349.438,13811.0
2021-10-08 11:00:00,361.47,361.47,361.1,361.1,800.0,349.1386,349.1386,348.7812,348.7812,800.0
2021-10-08 11:05:00,360.94,361.64,360.94,361.5,2780.0,348.6267,349.3028,348.6267,349.1676,2780.0
2021-10-08 11:10:00,361.62,361.92,361.62,361.83,600.0,349.2835,349.5732,349.2835,349.4863,600.0
2021-10-08 11:15:00,361.74,362.31,361.74,362.31,7897.0,349.3994,349.9499,349.3994,349.9499,7897.0
2021-10-08 11:20:00,362.08,362.26,361.96,362.13,8483.0,349.7278,349.9016,349.6119,349.7761,8483.0
2021-10-08 11:25:00,361.97,362.67,361.95,362.25,6681.0,349.6215,350.2977,349.6022,349.892,6681.0
2021-10-08 11:30:00,362.41,362.59,362.41,362.46,1139.0,350.0465,350.2204,350.0465,350.0948,1139.0
2021-10-08 11:35:00,362.5,362.78,362.25,362.76,1300.0,350.1335,350.4039,349.892,350.3846,1300.0
2021-10-08 11:40:00,362.88,363.14,362.76,362.93,1405.0,350.5005,350.7516,350.3846,350.5488,1405.0
2021-10-08 11:45:00,363.07,363.2,362.84,362.87,800.0,350.684,350.8096,350.4619,350.4908,800.0
2021-10-08 11:50:00,362.82,362.83,362.68,362.75,850.0,350.4425,350.4522,350.3073,350.3749,850.0
2021-10-08 11:55:00,363.07,363.07,362.69,362.86,500.0,350.684,350.684,350.317,350.4812,500.0
2021-10-08 12:00:00,362.94,362.94,362.89,362.89,639.0,350.5584,350.5584,350.5101,350.5101,639.0
2021-10-08 12:05:00,362.83,363.28,362.83,363.28,1176.0,350.4522,350.8868,350.4522,350.8868,1176.0
2021-10-08 12:10:00,363.28,363.28,362.94,363.01,726.0,350.8868,350.8868,350.5584,350.6261,726.0
2021-10-08 12:15:00,363.14,363.14,363.04,363.04,200.0,350.7516,350.7516,350.655,350.655,200.0
2021-10-08 12:20:00,362.94,363.08,362.81,362.84,1202.0,350.5584,350.6937,350.4329,350.4619,1202.0
2021-10-08 12:25:00,362.79,362.79,362.35,362.35,700.0,350.4136,350.4136,349.9886,349.9886,700.0
2021-10-08 12:30:00,362.43,362.57,362.29,362.57,500.0,350.0658,350.2011,349.9306,350.2011,500.0
2021-10-08 12:35:00,362.57,362.57,362.57,362.57,0.0,350.2011,350.2011,350.2011,350.2011,0.0
2021-10-08 12:40:00,362.83,362.96,362.83,362.88,400.0,350.4522,350.5778,350.4522,350.5005,400.0
2021-10-08 12:45:00,362.71,362.71,362.49,362.6,903.0,350.3363,350.3363,350.1238,350.23,903.0
2021-10-08 12:50:00,362.52,362.78,362.52,362.74,801.0,350.1528,350.4039,350.1528,350.3653,801.0
2021-10-08 12:55:00,362.81,362.82,362.57,362.72,944.0,350.4329,350.4425,350.2011,350.3459,944.0
2021-10-08 13:00:00,362.49,362.56,361.97,361.97,939.0,350.1238,350.1914,349.6215,349.6215,939.0
2021-10-08 13:05:00,361.93,362.09,361.87,362.09,790.0,349.5829,349.7374,349.5249,349.7374,790.0
2021-10-08 13:10:00,362.04,362.04,362.04,362.04,100.0,349.6891,349.6891,349.6891,349.6891,100.0
2021-10-08 13:15:00,362.24,362.24,361.33,361.33,4274.0,349.8823,349.8823,349.0034,349.0034,4274.0
2021-10-08 13:20:00,361.53,361.53,361.02,361.02,542.0,349.1965,349.1965,348.7039,348.7039,542.0
2021-10-08 13:25:00,361.08,361.65,361.08,361.65,900.0,348.7619,349.3124,348.7619,349.3124,900.0
2021-10-08 13:30:00,361.23,361.33,361.21,361.33,400.0,348.9068,349.0034,348.8875,349.0034,400.0
2021-10-08 13:35:00,361.31,361.31,361.18,361.26,495.0,348.984,348.984,348.8585,348.9358,495.0
2021-10-08 13:40:00,361.26,361.26,361.26,361.26,0.0,348.9358,348.9358,348.9358,348.9358,0.0
2021-10-08 13:45:00,361.39,361.64,361.39,361.64,1363.0,349.0613,349.3028,349.0613,349.3028,1363.0
2021-10-08 13:50:00,361.93,361.93,361.85,361.86,215.0,349.5829,349.5829,349.5056,349.5153,215.0
2021-10-08 13:55:00,361.79,362.1,361.79,362.02,624.0,349.4477,349.7471,349.4477,349.6698,624.0
2021-10-08 14:00:00,362.08,362.37,362.08,362.37,1078.0,349.7278,350.0079,349.7278,350.0079,1078.0
2021-10-08 14:05:00,362.46,362.79,362.46,362.58,932.0,350.0948,350.4136,350.0948,350.2107,932.0
2021-10-08 14:10:00,362.53,362.65,362.52,362.61,1100.0,350.1624,350.2783,350.1528,350.2397,1100.0
2021-10-08 14:15:00,362.51,362.8,362.51,362.68,907.0,350.1431,350.4232,350.1431,350.3073,907.0
2021-10-08 14:20:00,362.76,363.15,362.76,362.94,1100.0,350.3846,350.7613,350.3846,350.5584,1100.0
2021-10-08 14:25:00,363.02,363.34,363.01,363.14,1720.0,350.6357,350.9448,350.6261,350.7516,1720.0
2021-10-08 14:30:00,363.2,363.2,363.04,363.04,501.0,350.8096,350.8096,350.655,350.655,501.0
2021-10-08 14:35:00,363.09,363.24,363.01,363.15,1200.0,350.7033,350.8482,350.6261,350.7613,1200.0
2021-10-08 14:40:00,363.16,363.21,363.03,363.03,1401.0,350.7709,350.8192,350.6454,350.6454,1401.0
2021-10-08 14:45:00,363.29,363.58,363.16,363.44,1706.0,350.8965,351.1766,350.7709,351.0414,1706.0
2021-10-08 14:50:00,363.35,363.35,363.27,363.29,752.0,350.9545,350.9545,350.8772,350.8965,752.0
2021-10-08 14:55:00,363.1,363.34,363.1,363.24,1663.0,350.713,350.9448,350.713,350.8482,1663.0
2021-10-08 15:00:00,363.23,363.31,363.15,363.15,300.0,350.8385,350.9158,350.7613,350.7613,300.0
2021-10-08 15:05:00,363.18,363.24,363.08,363.13,707.0,350.7903,350.8482,350.6937,350.742,707.0
2021-10-08 15:10:00,363.15,363.44,363.07,363.33,1650.0,350.7613,351.0414,350.684,350.9351,1650.0
2021-10-08 15:15:00,363.36,363.36,363.17,363.3,600.0,350.9641,350.9641,350.7806,350.9062,600.0
2021-10-08 15:20:00,363.33,363.5,363.3,363.4,1101.0,350.9351,351.0993,350.9062,351.0027,1101.0
2021-10-08 15:25:00,363.47,363.68,363.44,363.68,800.0,351.0704,351.2732,351.0414,351.2732,800.0
2021-10-08 15:30:00,363.64,363.64,363.37,363.53,2680.0,351.2346,351.2346,350.9738,351.1283,2680.0
2021-10-08 15:35:00,363.44,363.5,363.13,363.35,3300.0,351.0414,351.0993,350.742,350.9545,3300.0
2021-10-08 15:40:00,363.33,363.48,363.25,363.25,2500.0,350.9351,351.08,350.8579,350.8579,2500.0
2021-10-08 15:45:00,363.08,363.08,362.57,362.65,5623.0,350.6937,350.6937,350.2011,350.2783,5623.0
2021-10-08 15:50:00,361.86,362.73,361.86,362.53,12427.0,349.5153,350.3556,349.5153,350.1624,12427.0
2021-10-08 15:55:00,362.55,362.88,362.26,362.48,26316.0,350.1817,350.5005,349.9016,350.1141,26316.0
2021-10-11 09:30:00,360.73,362.0,360.73,360.74,9860.0,348.4238,349.6505,348.4238,348.4335,9860.0
2021-10-11 09:35:00,360.91,361.62,360.31,361.62,3240.0,348.5977,349.2835,348.0182,349.2835,3240.0
2021-10-11 09:40:00,361.68,361.73,361.68,361.71,500.0,349.3414,349.3897,349.3414,349.3704,500.0
2021-10-11 09:45:00,362.08,362.7,361.87,362.59,1400.0,349.7278,350.3266,349.5249,350.2204,1400.0
2021-10-11 09:50:00,362.22,363.74,362.21,363.74,4300.0,349.863,351.3311,349.8533,351.3311,4300.0
2021-10-11 09:55:00,363.59,364.01,363.47,363.47,600.0,351.1863,351.5919,351.0704,351.0704,600.0
2021-10-11 10:00:00,363.94,364.64,363.28,363.53,3033.0,351.5243,352.2004,350.8868,351.1283,3033.0
2021-10-11 10:05:00,363.53,363.79,363.4,363.74,900.0,351.1283,351.3794,351.0027,351.3311,900.0
2021-10-11 10:10:00,363.82,363.98,363.72,363.98,300.0,351.4084,351.563,351.3118,351.563,300.0
2021-10-11 10:15:00,364.24,364.54,364.0,364.29,2423.0,351.8141,352.1039,351.5823,351.8624,2423.0
2021-10-11 10:20:00,364.55,364.76,364.09,364.61,7511.0,352.1135,352.3164,351.6692,352.1715,7511.0
2021-10-11 10:25:00,364.76,365.09,364.76,365.09,1391.0,352.3164,352.6351,352.3164,352.6351,1391.0
2021-10-11 10:30:00,364.85,364.99,364.25,364.49,2528.0,352.4033,352.5385,351.8238,352.0556,2528.0
2021-10-11 10:35:00,364.3,364.49,364.22,364.22,1756.0,351.872,352.0556,351.7948,351.7948,1756.0
2021-10-11 10:40:00,364.23,364.85,364.22,364.75,3181.0,351.8044,352.4033,351.7948,352.3067,3181.0
2021-10-11 10:45:00,364.77,365.23,364.77,365.15,900.0,352.326,352.7703,352.326,352.693,900.0
2021-10-11 10:50:00,365.24,365.98,365.18,365.79,2193.0,352.78,353.4947,352.722,353.3112,2193.0
2021-10-11 10:55:00,366.02,366.04,366.02,366.04,300.0,353.5334,353.5527,353.5334,353.5527,300.0
2021-10-11 11:00:00,365.85,366.35,365.7,366.15,3363.0,353.3692,353.8521,353.2243,353.6589,3363.0
2021-10-11 11:05:00,366.15,366.19,365.58,365.59,3475.0,353.6589,353.6976,353.1084,353.118,3475.0
2021-10-11 11:10:00,365.53,365.53,364.86,364.86,2471.0,353.0601,353.0601,352.4129,352.4129,2471.0
2021-10-11 11:15:00,364.97,365.14,364.87,365.12,6062.0,352.5192,352.6834,352.4226,352.6641,6062.0
2021-10-11 11:20:00,365.12,365.58,365.05,365.58,4710.0,352.6641,353.1084,352.5965,353.1084,4710.0
2021-10-11 11:25:00,365.55,365.55,365.31,365.31,2514.0,353.0794,353.0794,352.8476,352.8476,2514.0
2021-10-11 11:30:00,365.25,365.57,365.25,365.5,1716.0,352.7896,353.0987,352.7896,353.0311,1716.0
2021-10-11 11:35:00,365.55,365.95,365.45,365.95,1200.0,353.0794,353.4658,352.9828,353.4658,1200.0
2021-10-11 11:40:00,365.91,366.32,365.83,365.9,1084.0,353.4271,353.8231,353.3498,353.4175,1084.0
2021-10-11 11:45:00,365.51,365.6,365.34,365.44,1318.0,353.0408,353.1277,352.8766,352.9732,1318.0
2021-10-11 11:50:00,365.34,365.34,365.03,365.08,1509.0,352.8766,352.8766,352.5771,352.6254,1509.0
2021-10-11 11:55:00,364.89,365.05,364.89,364.89,1812.0,352.4419,352.5965,352.4419,352.4419,1812.0
2021-10-11 12:00:00,364.78,364.78,364.15,364.15,800.0,352.3357,352.3357,351.7272,351.7272,800.0
2021-10-11 12:05:00,363.93,364.01,363.84,364.01,2236.0,351.5147,351.5919,351.4277,351.5919,2236.0
2021-10-11 12:10:00,364.26,364.47,363.99,363.99,1847.0,351.8334,352.0362,351.5726,351.5726,1847.0
2021-10-11 12:15:00,363.92,364.08,363.9,364.08,800.0,351.505,351.6596,351.4857,351.6596,800.0
2021-10-11 12:20:00,364.01,364.25,364.01,364.25,404.0,351.5919,351.8238,351.5919,351.8238,404.0
2021-10-11 12:25:00,364.25,364.25,364.25,364.25,0.0,351.8238,351.8238,351.8238,351.8238,0.0
2021-10-11 12:30:00,364.16,364.23,364.0,364.0,1024.0,351.7368,351.8044,351.5823,351.5823,1024.0
2021-10-11 12:35:00,363.96,364.12,363.96,364.0,1464.0,351.5436,351.6982,351.5436,351.5823,1464.0
2021-10-11 12:40:00,364.0,364.0,364.0,364.0,0.0,351.5823,351.5823,351.5823,351.5823,0.0
2021-10-11 12:45:00,364.16,364.23,364.16,364.23,317.0,351.7368,351.8044,351.7368,351.8044,317.0
2021-10-11 12:50:00,364.14,364.17,364.05,364.07,1219.0,351.7175,351.7465,351.6306,351.6499,1219.0
2021-10-11 12:55:00,364.31,364.5,364.3,364.31,900.0,351.8817,352.0652,351.872,351.8817,900.0
2021-10-11 13:00:00,364.35,364.43,364.18,364.19,800.0,351.9203,351.9976,351.7561,351.7658,800.0
2021-10-11 13:05:00,363.93,363.93,363.58,363.58,1811.0,351.5147,351.5147,351.1766,351.1766,1811.0
2021-10-11 13:10:00,363.63,363.99,363.63,363.86,1409.0,351.2249,351.5726,351.2249,351.4471,1409.0
2021-10-11 13:15:00,363.76,364.15,363.76,363.91,1000.0,351.3505,351.7272,351.3505,351.4953,1000.0
2021-10-11 13:20:00,363.89,363.89,363.15,363.45,1100.0,351.476,351.476,350.7613,351.051,1100.0
2021-10-11 13:25:00,362.98,363.12,362.98,363.12,200.0,350.5971,350.7323,350.5971,350.7323,200.0
2021-10-11 13:30:00,363.0,363.0,362.59,362.76,2076.0,350.6164,350.6164,350.2204,350.3846,2076.0
2021-10-11 13:35:00,362.98,363.01,362.77,363.01,400.0,350.5971,350.6261,350.3942,350.6261,400.0
2021-10-11 13:40:00,363.02,363.02,362.75,362.75,200.0,350.6357,350.6357,350.3749,350.3749,200.0
2021-10-11 13:45:00,362.61,362.81,362.59,362.59,1271.0,350.2397,350.4329,350.2204,350.2204,1271.0
2021-10-11 13:50:00,362.59,362.59,362.59,362.59,0.0,350.2204,350.2204,350.2204,350.2204,0.0
2021-10-11 13:55:00,362.6,362.6,362.37,362.5,2098.0,350.23,350.23,350.0079,350.1335,2098.0
2021-10-11 14:00:00,362.43,362.78,362.43,362.78,1038.0,350.0658,350.4039,350.0658,350.4039,1038.0
2021-10-11 14:05:00,362.82,363.02,362.82,363.02,500.0,350.4425,350.6357,350.4425,350.6357,500.0
2021-10-11 14:10:00,363.0,363.14,363.0,363.14,200.0,350.6164,350.7516,350.6164,350.7516,200.0
2021-10-11 14:15:00,363.15,363.15,362.98,363.13,1100.0,350.7613,350.7613,350.5971,350.742,1100.0
2021-10-11 14:20:00,362.78,362.86,362.37,362.5,2300.0,350.4039,350.4812,350.0079,350.1335,2300.0
2021-10-11 14:25:00,362.64,362.64,362.48,362.57,608.0,350.2687,350.2687,350.1141,350.2011,608.0
2021-10-11 14:30:00,362.68,362.75,362.6,362.75,1925.0,350.3073,350.3749,350.23,350.3749,1925.0
2021-10-11 14:35:00,362.78,362.79,362.67,362.67,500.0,350.4039,350.4136,350.2977,350.2977,500.0
2021-10-11 14:40:00,362.9,362.9,362.9,362.9,512.0,350.5198,350.5198,350.5198,350.5198,512.0
2021-10-11 14:45:00,362.77,362.96,362.75,362.96,1499.0,350.3942,350.5778,350.3749,350.5778,1499.0
2021-10-11 14:50:00,362.77,362.77,362.47,362.52,2013.0,350.3942,350.3942,350.1045,350.1528,2013.0
2021-10-11 14:55:00,362.83,362.83,362.63,362.63,500.0,350.4522,350.4522,350.259,350.259,500.0
2021-10-11 15:00:00,362.47,362.47,362.35,362.35,400.0,350.1045,350.1045,349.9886,349.9886,400.0
2021-10-11 15:05:00,362.41,362.41,361.99,362.28,1963.0,350.0465,350.0465,349.6408,349.921,1963.0
2021-10-11 15:10:00,362.2,362.35,362.15,362.15,962.0,349.8437,349.9886,349.7954,349.7954,962.0
2021-10-11 15:15:00,362.07,362.07,361.87,361.94,912.0,349.7181,349.7181,349.5249,349.5926,912.0
2021-10-11 15:20:00,361.93,362.07,361.61,361.62,2425.0,349.5829,349.7181,349.2738,349.2835,2425.0
2021-10-11 15:25:00,361.6,361.8,361.2,361.2,2002.0,349.2642,349.4573,348.8778,348.8778,2002.0
2021-10-11 15:30:00,361.2,361.47,361.18,361.27,1902.0,348.8778,349.1386,348.8585,348.9454,1902.0
2021-10-11 15:35:00,361.25,361.66,361.25,361.66,1321.0,348.9261,349.3221,348.9261,349.3221,1321.0
2021-10-11 15:40:00,361.61,361.67,361.45,361.46,2174.0,349.2738,349.3318,349.1193,349.1289,2174.0
2021-10-11 15:45:00,361.5,361.55,361.25,361.37,2731.0,349.1676,349.2159,348.9261,349.042,2731.0
2021-10-11 15:50:00,361.31,361.53,360.86,361.29,6704.0,348.984,349.1965,348.5494,348.9647,6704.0
2021-10-11 15:55:00,361.19,361.19,360.04,360.14,28570.0,348.8681,348.8681,347.7574,347.854,28570.0
2021-10-12 09:30:00,362.28,362.6,361.68,361.81,8165.0,349.921,350.23,349.3414,349.467,8165.0
2021-10-12 09:35:00,361.99,362.69,361.6,362.69,2464.0,349.6408,350.317,349.2642,350.317,2464.0
2021-10-12 09:40:00,362.31,363.86,361.91,361.91,18660.0,349.9499,351.4471,349.5636,349.5636,18660.0
2021-10-12 09:45:00,361.35,361.43,360.57,360.81,2712.0,349.0227,349.1,348.2693,348.5011,2712.0
2021-10-12 09:50:00,360.91,362.19,360.91,361.94,1100.0,348.5977,349.834,348.5977,349.5926,1100.0
2021-10-12 09:55:00,361.49,361.49,359.6,359.6,1129.0,349.1579,349.1579,347.3324,347.3324,1129.0
2021-10-12 10:00:00,359.61,360.8,359.61,360.37,1800.0,347.342,348.4914,347.342,348.0761,1800.0
2021-10-12 10:05:00,360.05,361.37,360.05,360.54,1299.0,347.767,349.042,347.767,348.2403,1299.0
2021-10-12 10:10:00,360.67,361.48,360.67,361.26,503.0,348.3659,349.1482,348.3659,348.9358,503.0
2021-10-12 10:15:00,361.77,362.19,360.95,361.52,1300.0,349.4284,349.834,348.6363,349.1869,1300.0
2021-10-12 10:20:00,361.51,361.63,361.2,361.39,1363.0,349.1772,349.2931,348.8778,349.0613,1363.0
2021-10-12 10:25:00,361.84,362.04,361.75,362.01,544.0,349.496,349.6891,349.409,349.6602,544.0
2021-10-12 10:30:00,362.21,362.21,361.63,362.21,500.0,349.8533,349.8533,349.2931,349.8533,500.0
2021-10-12 10:35:00,362.09,362.36,362.09,362.36,1000.0,349.7374,349.9982,349.7374,349.9982,1000.0
2021-10-12 10:40:00,362.43,362.43,362.16,362.32,2373.0,350.0658,350.0658,349.8051,349.9596,2373.0
2021-10-12 10:45:00,362.12,362.55,362.11,362.41,2200.0,349.7664,350.1817,349.7568,350.0465,2200.0
2021-10-12 10:50:00,362.19,362.21,361.47,361.47,3107.0,349.834,349.8533,349.1386,349.1386,3107.0
2021-10-12 10:55:00,361.74,362.22,361.67,361.93,2557.0,349.3994,349.863,349.3318,349.5829,2557.0
2021-10-12 11:00:00,361.99,362.23,361.18,361.18,7101.0,349.6408,349.8727,348.8585,348.8585,7101.0
2021-10-12 11:05:00,361.21,362.58,361.21,362.58,1428.0,348.8875,350.2107,348.8875,350.2107,1428.0
2021-10-12 11:10:00,362.23,362.25,361.61,361.95,1710.0,349.8727,349.892,349.2738,349.6022,1710.0
2021-10-12 11:15:00,361.83,362.13,361.66,362.13,700.0,349.4863,349.7761,349.3221,349.7761,700.0
2021-10-12 11:20:00,362.01,362.58,361.99,362.52,2617.0,349.6602,350.2107,349.6408,350.1528,2617.0
2021-10-12 11:25:00,362.74,362.9,362.48,362.61,12461.0,350.3653,350.5198,350.1141,350.2397,12461.0
2021-10-12 11:30:00,362.69,362.78,362.68,362.77,700.0,350.317,350.4039,350.3073,350.3942,700.0
2021-10-12 11:35:00,362.95,362.95,362.88,362.88,200.0,350.5681,350.5681,350.5005,350.5005,200.0
2021-10-12 11:40:00,362.94,363.02,362.63,362.89,1996.0,350.5584,350.6357,350.259,350.5101,1996.0
2021-10-12 11:45:00,362.9,363.3,362.9,363.3,1407.0,350.5198,350.9062,350.5198,350.9062,1407.0
2021-10-12 11:50:00,363.45,363.72,363.18,363.72,1500.0,351.051,351.3118,350.7903,351.3118,1500.0
2021-10-12 11:55:00,363.72,364.0,363.66,364.0,300.0,351.3118,351.5823,351.2539,351.5823,300.0
2021-10-12 12:00:00,364.33,364.89,364.33,364.89,1514.0,351.901,352.4419,351.901,352.4419,1514.0
2021-10-12 12:05:00,365.04,365.1,364.84,364.97,2020.0,352.5868,352.6448,352.3936,352.5192,2020.0
2021-10-12 12:10:00,364.96,365.17,364.71,364.78,1531.0,352.5095,352.7124,352.2681,352.3357,1531.0
2021-10-12 12:15:00,364.87,364.88,364.47,364.47,907.0,352.4226,352.4323,352.0362,352.0362,907.0
2021-10-12 12:20:00,364.39,364.44,364.32,364.44,586.0,351.959,352.0073,351.8914,352.0073,586.0
2021-10-12 12:25:00,364.29,364.29,363.94,364.08,2034.0,351.8624,351.8624,351.5243,351.6596,2034.0
2021-10-12 12:30:00,364.03,364.14,363.43,363.43,1200.0,351.6113,351.7175,351.0317,351.0317,1200.0
2021-10-12 12:35:00,363.48,363.75,363.34,363.74,662.0,351.08,351.3408,350.9448,351.3311,662.0
2021-10-12 12:40:00,364.02,364.09,363.95,363.95,614.0,351.6016,351.6692,351.534,351.534,614.0
2021-10-12 12:45:00,363.98,364.17,363.96,364.07,1817.0,351.563,351.7465,351.5436,351.6499,1817.0
2021-10-12 12:50:00,364.21,364.21,363.95,363.97,1400.0,351.7851,351.7851,351.534,351.5533,1400.0
2021-10-12 12:55:00,363.89,363.89,363.73,363.73,400.0,351.476,351.476,351.3215,351.3215,400.0
2021-10-12 13:00:00,363.93,363.95,363.72,363.78,1203.0,351.5147,351.534,351.3118,351.3698,1203.0
2021-10-12 13:05:00,363.85,363.92,363.63,363.65,1667.0,351.4374,351.505,351.2249,351.2442,1667.0
2021-10-12 13:10:00,364.06,364.22,364.06,364.22,400.0,351.6402,351.7948,351.6402,351.7948,400.0
2021-10-12 13:15:00,364.18,364.18,364.03,364.09,710.0,351.7561,351.7561,351.6113,351.6692,710.0
2021-10-12 13:20:00,364.2,364.2,363.69,363.76,1400.0,351.7755,351.7755,351.2829,351.3505,1400.0
2021-10-12 13:25:00,363.87,364.27,363.87,364.17,867.0,351.4567,351.8431,351.4567,351.7465,867.0
2021-10-12 13:30:00,364.19,364.19,363.87,363.87,700.0,351.7658,351.7658,351.4567,351.4567,700.0
2021-10-12 13:35:00,363.97,364.08,363.63,363.63,1493.0,351.5533,351.6596,351.2249,351.2249,1493.0
2021-10-12 13:40:00,363.78,363.8,363.78,363.8,200.0,351.3698,351.3891,351.3698,351.3891,200.0
2021-10-12 13:45:00,363.92,363.93,363.68,363.78,1425.0,351.505,351.5147,351.2732,351.3698,1425.0
2021-10-12 13:50:00,363.81,363.86,363.42,363.42,1611.0,351.3988,351.4471,351.0221,351.0221,1611.0
2021-10-12 13:55:00,363.36,363.61,363.36,363.61,900.0,350.9641,351.2056,350.9641,351.2056,900.0
2021-10-12 14:00:00,363.46,363.64,363.4,363.64,824.0,351.0607,351.2346,351.0027,351.2346,824.0
2021-10-12 14:05:00,363.42,363.6,363.36,363.55,831.0,351.0221,351.1959,350.9641,351.1476,831.0
2021-10-12 14:10:00,363.75,363.94,363.75,363.94,400.0,351.3408,351.5243,351.3408,351.5243,400.0
2021-10-12 14:15:00,363.95,364.23,363.95,363.96,996.0,351.534,351.8044,351.534,351.5436,996.0
2021-10-12 14:20:00,364.09,364.09,363.78,363.86,975.0,351.6692,351.6692,351.3698,351.4471,975.0
2021-10-12 14:25:00,363.86,364.0,363.86,363.95,446.0,351.4471,351.5823,351.4471,351.534,446.0
2021-10-12 14:30:00,363.96,363.96,363.65,363.66,1513.0,351.5436,351.5436,351.2442,351.2539,1513.0
2021-10-12 14:35:00,363.72,363.76,363.39,363.46,2123.0,351.3118,351.3505,350.9931,351.0607,2123.0
2021-10-12 14:40:00,363.37,363.38,363.25,363.38,1000.0,350.9738,350.9834,350.8579,350.9834,1000.0
2021-10-12 14:45:00,363.19,363.37,363.12,363.37,600.0,350.7999,350.9738,350.7323,350.9738,600.0
2021-10-12 14:50:00,363.37,363.58,363.37,363.44,2210.0,350.9738,351.1766,350.9738,351.0414,2210.0
2021-10-12 14:55:00,363.6,363.6,362.66,362.66,3125.0,351.1959,351.1959,350.288,350.288,3125.0
2021-10-12 15:00:00,362.89,362.89,362.47,362.58,701.0,350.5101,350.5101,350.1045,350.2107,701.0
2021-10-12 15:05:00,362.6,362.71,362.54,362.54,909.0,350.23,350.3363,350.1721,350.1721,909.0
2021-10-12 15:10:00,362.75,362.92,362.61,362.65,1600.0,350.3749,350.5391,350.2397,350.2783,1600.0
2021-10-12 15:15:00,362.51,362.51,362.15,362.34,1368.0,350.1431,350.1431,349.7954,349.9789,1368.0
2021-10-12 15:20:00,362.4,362.51,362.14,362.51,1019.0,350.0369,350.1431,349.7857,350.1431,1019.0
2021-10-12 15:25:00,362.38,362.38,362.01,362.23,1772.0,350.0175,350.0175,349.6602,349.8727,1772.0
2021-10-12 15:30:00,362.14,362.26,362.11,362.25,2100.0,349.7857,349.9016,349.7568,349.892,2100.0
2021-10-12 15:35:00,362.15,362.15,361.66,361.67,2174.0,349.7954,349.7954,349.3221,349.3318,2174.0
2021-10-12 15:40:00,361.67,361.67,360.72,360.78,2592.0,349.3318,349.3318,348.4142,348.4721,2592.0
2021-10-12 15:45:00,360.76,361.0,360.59,360.86,4406.0,348.4528,348.6846,348.2886,348.5494,4406.0
2021-10-12 15:50:00,360.73,360.93,360.42,360.87,10880.0,348.4238,348.617,348.1244,348.5591,10880.0
2021-10-12 15:55:00,360.77,361.51,360.75,360.91,27058.0,348.4625,349.1772,348.4432,348.5977,27058.0
2021-10-13 09:30:00,363.42,363.42,362.1,362.1,4458.0,351.0221,351.0221,349.7471,349.7471,4458.0
2021-10-13 09:35:00,361.78,361.79,360.74,360.74,2968.0,349.438,349.4477,348.4335,348.4335,2968.0
2021-10-13 09:40:00,361.18,361.21,360.0,361.08,3131.0,348.8585,348.8875,347.7187,348.7619,3131.0
2021-10-13 09:45:00,360.45,360.6,360.07,360.21,1400.0,348.1534,348.2983,347.7863,347.9216,1400.0
2021-10-13 09:50:00,360.09,360.2,359.39,359.79,3801.0,347.8057,347.9119,347.1295,347.5159,3801.0
2021-10-13 09:55:00,359.69,361.02,359.68,360.99,4530.0,347.4193,348.7039,347.4097,348.675,4530.0
2021-10-13 10:00:00,360.77,360.96,360.0,360.0,1889.0,348.4625,348.646,347.7187,347.7187,1889.0
2021-10-13 10:05:00,360.72,360.72,360.45,360.45,200.0,348.4142,348.4142,348.1534,348.1534,200.0
2021-10-13 10:10:00,360.23,360.35,359.45,360.1,2827.0,347.9409,348.0568,347.1875,347.8153,2827.0
2021-10-13 10:15:00,359.96,361.13,359.96,360.74,1189.0,347.6801,348.8102,347.6801,348.4335,1189.0
2021-10-13 10:20:00,360.33,360.52,360.1,360.22,2100.0,348.0375,348.221,347.8153,347.9312,2100.0
2021-10-13 10:25:00,360.19,360.19,359.51,359.53,900.0,347.9023,347.9023,347.2455,347.2648,900.0
2021-10-13 10:30:00,358.86,359.12,358.39,359.1,1600.0,346.6176,346.8688,346.1637,346.8494,1600.0
2021-10-13 10:35:00,359.34,359.63,359.22,359.43,1717.0,347.0813,347.3614,346.9653,347.1682,1717.0
2021-10-13 10:40:00,359.38,359.64,359.38,359.63,350.0,347.1199,347.371,347.1199,347.3614,350.0
2021-10-13 10:45:00,360.04,360.37,359.92,360.08,1369.0,347.7574,348.0761,347.6415,347.796,1369.0
2021-10-13 10:50:00,359.99,360.22,359.23,359.24,4149.0,347.7091,347.9312,346.975,346.9847,4149.0
2021-10-13 10:55:00,358.78,359.21,358.78,359.17,1200.0,346.5404,346.9557,346.5404,346.9171,1200.0
2021-10-13 11:00:00,359.35,359.49,359.08,359.18,600.0,347.0909,347.2261,346.8301,346.9267,600.0
2021-10-13 11:05:00,359.27,359.45,358.98,359.45,1200.0,347.0136,347.1875,346.7335,347.1875,1200.0
2021-10-13 11:10:00,359.05,359.58,359.05,359.58,300.0,346.8011,347.3131,346.8011,347.3131,300.0
2021-10-13 11:15:00,359.4,359.89,359.4,359.71,1025.0,347.1392,347.6125,347.1392,347.4386,1025.0
2021-10-13 11:20:00,359.8,359.88,359.52,359.52,900.0,347.5256,347.6028,347.2551,347.2551,900.0
2021-10-13 11:25:00,359.27,359.27,359.02,359.1,522.0,347.0136,347.0136,346.7722,346.8494,522.0
2021-10-13 11:30:00,358.85,358.9,358.64,358.64,801.0,346.608,346.6563,346.4051,346.4051,801.0
2021-10-13 11:35:00,358.52,358.79,358.47,358.76,1398.0,346.2892,346.55,346.2409,346.521,1398.0
2021-10-13 11:40:00,358.88,358.95,358.78,358.95,602.0,346.6369,346.7046,346.5404,346.7046,602.0
2021-10-13 11:45:00,358.89,359.8,358.83,359.8,2907.0,346.6466,347.5256,346.5887,347.5256,2907.0
2021-10-13 11:50:00,359.81,359.81,359.5,359.5,1300.0,347.5352,347.5352,347.2358,347.2358,1300.0
2021-10-13 11:55:00,359.57,359.58,359.24,359.36,1234.0,347.3034,347.3131,346.9847,347.1006,1234.0
2021-10-13 12:00:00,359.31,359.42,359.13,359.13,850.0,347.0523,347.1585,346.8784,346.8784,850.0
2021-10-13 12:05:00,359.25,359.66,359.22,359.66,310.0,346.9943,347.3903,346.9653,347.3903,310.0
2021-10-13 12:10:00,359.73,360.11,359.73,360.04,6059.0,347.4579,347.825,347.4579,347.7574,6059.0
2021-10-13 12:15:00,359.99,360.0,359.9,359.94,915.0,347.7091,347.7187,347.6221,347.6608,915.0
2021-10-13 12:20:00,359.62,359.8,359.59,359.75,880.0,347.3517,347.5256,347.3227,347.4773,880.0
2021-10-13 12:25:00,359.86,360.17,359.86,360.07,807.0,347.5835,347.8829,347.5835,347.7863,807.0
2021-10-13 12:30:00,360.01,360.01,360.0,360.0,356.0,347.7284,347.7284,347.7187,347.7187,356.0
2021-10-13 12:35:00,359.93,360.17,359.93,360.16,1205.0,347.6511,347.8829,347.6511,347.8733,1205.0
2021-10-13 12:40:00,360.16,360.16,360.16,360.16,0.0,347.8733,347.8733,347.8733,347.8733,0.0
2021-10-13 12:45:00,359.87,360.01,359.78,359.78,2440.0,347.5932,347.7284,347.5062,347.5062,2440.0
2021-10-13 12:50:00,359.74,359.74,359.57,359.67,1400.0,347.4676,347.4676,347.3034,347.4,1400.0
2021-10-13 12:55:00,359.66,359.94,359.54,359.94,2913.0,347.3903,347.6608,347.2744,347.6608,2913.0
2021-10-13 13:00:00,359.86,360.21,359.76,360.21,1100.0,347.5835,347.9216,347.4869,347.9216,1100.0
2021-10-13 13:05:00,360.17,360.42,360.1,360.19,1000.0,347.8829,348.1244,347.8153,347.9023,1000.0
2021-10-13 13:10:00,360.19,360.57,360.19,360.57,302.0,347.9023,348.2693,347.9023,348.2693,302.0
2021-10-13 13:15:00,360.36,360.36,360.36,360.36,197.0,348.0665,348.0665,348.0665,348.0665,197.0
2021-10-13 13:20:00,360.38,360.55,360.38,360.51,439.0,348.0858,348.25,348.0858,348.2113,439.0
2021-10-13 13:25:00,360.98,361.18,360.89,361.18,500.0,348.6653,348.8585,348.5784,348.8585,500.0
2021-10-13 13:30:00,361.41,361.42,361.41,361.42,353.0,349.0806,349.0903,349.0806,349.0903,353.0
2021-10-13 13:35:00,361.25,361.25,361.25,361.25,257.0,348.9261,348.9261,348.9261,348.9261,257.0
2021-10-13 13:40:00,361.25,361.25,361.25,361.25,0.0,348.9261,348.9261,348.9261,348.9261,0.0
2021-10-13 13:45:00,361.4,361.5,361.4,361.5,308.0,349.071,349.1676,349.071,349.1676,308.0
2021-10-13 13:50:00,361.31,361.57,361.31,361.57,713.0,348.984,349.2352,348.984,349.2352,713.0
2021-10-13 13:55:00,361.48,361.48,361.32,361.32,742.0,349.1482,349.1482,348.9937,348.9937,742.0
2021-10-13 14:00:00,361.32,361.95,361.23,361.23,1477.0,348.9937,349.6022,348.9068,348.9068,1477.0
2021-10-13 14:05:00,361.22,361.27,360.96,361.07,1200.0,348.8971,348.9454,348.646,348.7522,1200.0
2021-10-13 14:10:00,361.07,361.52,361.07,361.45,400.0,348.7522,349.1869,348.7522,349.1193,400.0
2021-10-13 14:15:00,361.15,361.15,360.88,360.88,600.0,348.8295,348.8295,348.5687,348.5687,600.0
2021-10-13 14:20:00,360.88,360.88,360.88,360.88,0.0,348.5687,348.5687,348.5687,348.5687,0.0
2021-10-13 14:25:00,360.66,360.66,360.38,360.38,625.0,348.3562,348.3562,348.0858,348.0858,625.0
2021-10-13 14:30:00,360.59,360.59,360.34,360.34,1153.0,348.2886,348.2886,348.0471,348.0471,1153.0
2021-10-13 14:35:00,360.38,360.38,360.17,360.17,300.0,348.0858,348.0858,347.8829,347.8829,300.0
2021-10-13 14:40:00,360.08,360.08,359.77,359.9,1274.0,347.796,347.796,347.4966,347.6221,1274.0
2021-10-13 14:45:00,360.16,360.31,360.0,360.23,1344.0,347.8733,348.0182,347.7187,347.9409,1344.0
2021-10-13 14:50:00,360.48,360.48,360.39,360.39,400.0,348.1824,348.1824,348.0954,348.0954,400.0
2021-10-13 14:55:00,360.42,360.6,360.42,360.55,1011.0,348.1244,348.2983,348.1244,348.25,1011.0
2021-10-13 15:00:00,360.42,360.66,360.38,360.38,1100.0,348.1244,348.3562,348.0858,348.0858,1100.0
2021-10-13 15:05:00,360.45,361.18,360.45,361.18,787.0,348.1534,348.8585,348.1534,348.8585,787.0
2021-10-13 15:10:00,361.1,361.21,360.87,360.97,2090.0,348.7812,348.8875,348.5591,348.6556,2090.0
2021-10-13 15:15:00,360.91,361.41,360.91,361.09,965.0,348.5977,349.0806,348.5977,348.7716,965.0
2021-10-13 15:20:00,361.02,361.19,360.88,360.88,1500.0,348.7039,348.8681,348.5687,348.5687,1500.0
2021-10-13 15:25:00,360.79,360.95,360.77,360.95,2600.0,348.4818,348.6363,348.4625,348.6363,2600.0
2021-10-13 15:30:00,360.95,361.6,360.94,361.6,1816.0,348.6363,349.2642,348.6267,349.2642,1816.0
2021-10-13 15:35:00,361.81,361.84,361.57,361.65,1100.0,349.467,349.496,349.2352,349.3124,1100.0
2021-10-13 15:40:00,361.68,361.68,361.15,361.22,1858.0,349.3414,349.3414,348.8295,348.8971,1858.0
2021-10-13 15:45:00,361.12,361.61,361.12,361.41,2370.0,348.8005,349.2738,348.8005,349.0806,2370.0
2021-10-13 15:50:00,361.6,362.03,361.6,361.66,4455.0,349.2642,349.6795,349.2642,349.3221,4455.0
2021-10-13 15:55:00,361.7,361.75,361.16,361.66,23882.0,349.3607,349.409,348.8392,349.3221,23882.0
2021-10-14 09:30:00,365.71,367.23,365.71,367.0,7579.0,353.2339,354.7021,353.2339,354.4799,7579.0
2021-10-14 09:35:00,366.97,367.88,366.22,367.52,1937.0,354.451,355.3299,353.7265,354.9822,1937.0
2021-10-14 09:40:00,367.28,368.68,367.26,367.61,2404.0,354.7504,356.1026,354.7311,355.0691,2404.0
2021-10-14 09:45:00,367.96,368.15,367.01,367.01,1300.0,355.4072,355.5907,354.4896,354.4896,1300.0
2021-10-14 09:50:00,366.88,367.69,366.72,367.11,2722.0,354.364,355.1464,354.2095,354.5862,2722.0
2021-10-14 09:55:00,367.5,368.01,366.98,366.98,2429.0,354.9629,355.4555,354.4606,354.4606,2429.0
2021-10-14 10:00:00,367.83,369.78,367.82,369.55,2796.0,355.2816,357.1651,355.272,356.9429,2796.0
2021-10-14 10:05:00,369.99,370.42,369.82,369.85,5668.0,357.3679,357.7833,357.2037,357.2327,5668.0
2021-10-14 10:10:00,369.8,369.81,368.62,368.71,5300.0,357.1844,357.1941,356.0447,356.1316,5300.0
2021-10-14 10:15:00,368.9,369.03,367.89,368.24,2646.0,356.3151,356.4407,355.3396,355.6776,2646.0
2021-10-14 10:20:00,367.92,368.02,367.81,367.9,532.0,355.3686,355.4651,355.2623,355.3492,532.0
2021-10-14 10:25:00,367.41,367.7,367.26,367.29,1060.0,354.8759,355.1561,354.7311,354.76,1060.0
2021-10-14 10:30:00,367.68,367.99,366.95,366.95,1500.0,355.1367,355.4362,354.4316,354.4316,1500.0
2021-10-14 10:35:00,366.56,367.08,366.48,366.91,1400.0,354.0549,354.5572,353.9777,354.393,1400.0
2021-10-14 10:40:00,367.23,367.25,366.97,366.98,1106.0,354.7021,354.7214,354.451,354.4606,1106.0
2021-10-14 10:45:00,367.18,368.1,367.18,368.05,800.0,354.6538,355.5424,354.6538,355.4941,800.0
2021-10-14 10:50:00,368.28,368.28,367.51,367.51,900.0,355.7163,355.7163,354.9725,354.9725,900.0
2021-10-14 10:55:00,367.76,367.76,367.65,367.65,209.0,355.214,355.214,355.1078,355.1078,209.0
2021-10-14 11:00:00,367.67,367.67,367.25,367.25,400.0,355.1271,355.1271,354.7214,354.7214,400.0
2021-10-14 11:05:00,367.75,368.74,367.75,368.71,1902.0,355.2043,356.1606,355.2043,356.1316,1902.0
2021-10-14 11:10:00,368.5,368.56,368.38,368.38,2165.0,355.9288,355.9867,355.8129,355.8129,2165.0
2021-10-14 11:15:00,368.53,368.53,368.48,368.48,460.0,355.9577,355.9577,355.9094,355.9094,460.0
2021-10-14 11:20:00,368.62,368.87,368.5,368.71,890.0,356.0447,356.2861,355.9288,356.1316,890.0
2021-10-14 11:25:00,368.63,368.63,368.19,368.19,400.0,356.0543,356.0543,355.6293,355.6293,400.0
2021-10-14 11:30:00,368.26,368.58,368.26,368.58,1645.0,355.697,356.006,355.697,356.006,1645.0
2021-10-14 11:35:00,368.54,368.74,368.54,368.74,1000.0,355.9674,356.1606,355.9674,356.1606,1000.0
2021-10-14 11:40:00,368.59,368.59,368.47,368.5,900.0,356.0157,356.0157,355.8998,355.9288,900.0
2021-10-14 11:45:00,368.54,368.76,368.24,368.55,700.0,355.9674,356.1799,355.6776,355.9771,700.0
2021-10-14 11:50:00,368.6,368.95,368.52,368.67,800.0,356.0254,356.3634,355.9481,356.093,800.0
2021-10-14 11:55:00,369.17,369.17,369.16,369.17,100.0,356.5759,356.5759,356.5662,356.5759,100.0
2021-10-14 12:00:00,369.13,369.35,369.11,369.11,1031.0,356.5373,356.7498,356.518,356.518,1031.0
2021-10-14 12:05:00,369.34,369.34,369.06,369.11,315.0,356.7401,356.7401,356.4697,356.518,315.0
2021-10-14 12:10:00,369.42,369.42,369.1,369.11,700.0,356.8174,356.8174,356.5083,356.518,700.0
2021-10-14 12:15:00,369.1,369.27,369.06,369.25,703.0,356.5083,356.6725,356.4697,356.6532,703.0
2021-10-14 12:20:00,369.16,369.16,369.16,369.16,100.0,356.5662,356.5662,356.5662,356.5662,100.0
2021-10-14 12:25:00,369.14,369.18,369.01,369.02,700.0,356.5469,356.5856,356.4214,356.431,700.0
2021-10-14 12:30:00,368.93,368.93,368.91,368.91,200.0,356.3441,356.3441,356.3248,356.3248,200.0
2021-10-14 12:35:00,368.93,369.15,368.88,369.14,3099.0,356.3441,356.5566,356.2958,356.5469,3099.0
2021-10-14 12:40:00,369.13,369.15,369.05,369.15,404.0,356.5373,356.5566,356.46,356.5566,404.0
2021-10-14 12:45:00,369.1,369.22,369.1,369.22,300.0,356.5083,356.6242,356.5083,356.6242,300.0
2021-10-14 12:50:00,369.25,369.25,368.88,368.88,700.0,356.6532,356.6532,356.2958,356.2958,700.0
2021-10-14 12:55:00,368.57,368.76,368.57,368.76,955.0,355.9964,356.1799,355.9964,356.1799,955.0
2021-10-14 13:00:00,368.56,368.64,368.35,368.5,703.0,355.9867,356.064,355.7839,355.9288,703.0
2021-10-14 13:05:00,368.36,368.6,368.32,368.47,1988.0,355.7935,356.0254,355.7549,355.8998,1988.0
2021-10-14 13:10:00,368.46,368.56,368.35,368.41,2216.0,355.8901,355.9867,355.7839,355.8418,2216.0
2021-10-14 13:15:00,368.27,368.41,368.16,368.16,602.0,355.7066,355.8418,355.6004,355.6004,602.0
2021-10-14 13:20:00,368.16,368.16,368.16,368.16,0.0,355.6004,355.6004,355.6004,355.6004,0.0
2021-10-14 13:25:00,367.93,367.93,367.69,367.69,400.0,355.3782,355.3782,355.1464,355.1464,400.0
2021-10-14 13:30:00,367.51,367.57,367.48,367.5,600.0,354.9725,355.0305,354.9436,354.9629,600.0
2021-10-14 13:35:00,367.43,367.55,367.38,367.55,480.0,354.8953,355.0112,354.847,355.0112,480.0
2021-10-14 13:40:00,367.46,367.73,367.44,367.73,1016.0,354.9242,355.185,354.9049,355.185,1016.0
2021-10-14 13:45:00,367.78,367.85,367.78,367.85,200.0,355.2333,355.3009,355.2333,355.3009,200.0
2021-10-14 13:50:00,367.9,368.41,367.88,368.37,2605.0,355.3492,355.8418,355.3299,355.8032,2605.0
2021-10-14 13:55:00,368.49,368.56,368.46,368.47,1000.0,355.9191,355.9867,355.8901,355.8998,1000.0
2021-10-14 14:00:00,368.5,368.55,368.41,368.55,300.0,355.9288,355.9771,355.8418,355.9771,300.0
2021-10-14 14:05:00,368.57,368.57,368.32,368.5,659.0,355.9964,355.9964,355.7549,355.9288,659.0
2021-10-14 14:10:00,368.43,368.73,368.42,368.73,933.0,355.8612,356.1509,355.8515,356.1509,933.0
2021-10-14 14:15:00,368.64,368.65,368.54,368.54,234.0,356.064,356.0736,355.9674,355.9674,234.0
2021-10-14 14:20:00,368.66,368.82,368.65,368.82,800.0,356.0833,356.2378,356.0736,356.2378,800.0
2021-10-14 14:25:00,368.71,368.71,368.71,368.71,200.0,356.1316,356.1316,356.1316,356.1316,200.0
2021-10-14 14:30:00,368.88,368.93,368.59,368.93,1155.0,356.2958,356.3441,356.0157,356.3441,1155.0
2021-10-14 14:35:00,368.98,369.33,368.95,369.33,1254.0,356.3924,356.7304,356.3634,356.7304,1254.0
2021-10-14 14:40:00,369.18,369.21,369.04,369.06,1725.0,356.5856,356.6145,356.4503,356.4697,1725.0
2021-10-14 14:45:00,369.15,369.41,369.15,369.41,840.0,356.5566,356.8077,356.5566,356.8077,840.0
2021-10-14 14:50:00,369.27,369.37,369.16,369.17,1151.0,356.6725,356.7691,356.5662,356.5759,1151.0
2021-10-14 14:55:00,369.14,369.25,369.14,369.24,451.0,356.5469,356.6532,356.5469,356.6435,451.0
2021-10-14 15:00:00,369.2,369.43,369.19,369.43,600.0,356.6049,356.827,356.5952,356.827,600.0
2021-10-14 15:05:00,369.38,369.42,369.27,369.3,1221.0,356.7787,356.8174,356.6725,356.7015,1221.0
2021-10-14 15:10:00,369.13,369.47,369.13,369.47,401.0,356.5373,356.8657,356.5373,356.8657,401.0
2021-10-14 15:15:00,369.47,369.56,369.46,369.47,623.0,356.8657,356.9526,356.856,356.8657,623.0
2021-10-14 15:20:00,369.53,369.67,369.35,369.35,1843.0,356.9236,357.0588,356.7498,356.7498,1843.0
2021-10-14 15:25:00,369.63,369.63,369.55,369.55,370.0,357.0202,357.0202,356.9429,356.9429,370.0
2021-10-14 15:30:00,369.6,369.71,369.56,369.6,1662.0,356.9912,357.0975,356.9526,356.9912,1662.0
2021-10-14 15:35:00,369.55,369.59,369.33,369.59,2589.0,356.9429,356.9816,356.7304,356.9816,2589.0
2021-10-14 15:40:00,369.39,369.43,369.13,369.24,1513.0,356.7884,356.827,356.5373,356.6435,1513.0
2021-10-14 15:45:00,369.14,369.27,369.08,369.25,5248.0,356.5469,356.6725,356.489,356.6532,5248.0
2021-10-14 15:50:00,369.36,370.41,369.33,369.99,15143.0,356.7594,357.7736,356.7304,357.3679,15143.0
2021-10-14 15:55:00,370.0,370.58,369.81,370.58,16389.0,357.3776,357.9378,357.1941,357.9378,16389.0
2021-10-15 09:30:00,373.14,373.14,371.8,371.8,28823.0,360.4105,360.4105,359.1162,359.1162,28823.0
2021-10-15 09:35:00,371.48,372.4,371.02,372.29,4102.0,358.8071,359.6957,358.3628,359.5895,4102.0
2021-10-15 09:40:00,372.15,372.15,370.98,371.73,703.0,359.4542,359.4542,358.3242,359.0486,703.0
2021-10-15 09:45:00,371.32,371.32,369.18,369.72,2525.0,358.6526,358.6526,356.5856,357.1071,2525.0
2021-10-15 09:50:00,369.93,370.53,369.93,370.24,2249.0,357.31,357.8895,357.31,357.6094,2249.0
2021-10-15 09:55:00,370.46,370.66,370.22,370.62,4436.0,357.8219,358.0151,357.5901,357.9764,4436.0
2021-10-15 10:00:00,370.71,371.49,370.68,371.44,2282.0,358.0634,358.8168,358.0344,358.7685,2282.0
2021-10-15 10:05:00,371.41,371.93,371.28,371.84,2404.0,358.7395,359.2418,358.6139,359.1548,2404.0
2021-10-15 10:10:00,371.81,372.24,371.39,372.0,11770.0,359.1258,359.5412,358.7202,359.3094,11770.0
2021-10-15 10:15:00,371.93,372.12,371.8,371.9,3731.0,359.2418,359.4253,359.1162,359.2128,3731.0
2021-10-15 10:20:00,371.65,372.28,371.5,371.63,15187.0,358.9713,359.5798,358.8264,358.952,15187.0
2021-10-15 10:25:00,371.49,372.03,371.19,371.19,3001.0,358.8168,359.3383,358.527,358.527,3001.0
2021-10-15 10:30:00,371.32,371.56,370.63,370.85,1526.0,358.6526,358.8844,357.9861,358.1986,1526.0
2021-10-15 10:35:00,370.85,371.7,370.85,371.38,2567.0,358.1986,359.0196,358.1986,358.7105,2567.0
2021-10-15 10:40:00,371.75,371.75,371.14,371.14,1700.0,359.0679,359.0679,358.4787,358.4787,1700.0
2021-10-15 10:45:00,371.25,371.63,371.19,371.6,1302.0,358.5849,358.952,358.527,358.923,1302.0
2021-10-15 10:50:00,371.93,372.08,371.63,371.86,500.0,359.2418,359.3866,358.952,359.1741,500.0
2021-10-15 10:55:00,371.72,371.85,371.65,371.78,1549.0,359.0389,359.1645,358.9713,359.0969,1549.0
2021-10-15 11:00:00,371.65,371.65,370.55,370.58,3450.0,358.9713,358.9713,357.9088,357.9378,3450.0
2021-10-15 11:05:00,370.6,370.72,370.4,370.45,1600.0,357.9571,358.073,357.7639,357.8122,1600.0
2021-10-15 11:10:00,370.16,371.04,370.16,370.93,1600.0,357.5321,358.3821,357.5321,358.2759,1600.0
2021-10-15 11:15:00,370.66,370.72,370.51,370.57,900.0,358.0151,358.073,357.8702,357.9281,900.0
2021-10-15 11:20:00,370.41,370.41,369.99,370.29,2402.0,357.7736,357.7736,357.3679,357.6577,2402.0
2021-10-15 11:25:00,369.8,369.88,369.55,369.88,1407.0,357.1844,357.2617,356.9429,357.2617,1407.0
2021-10-15 11:30:00,369.69,369.91,369.37,369.37,1633.0,357.0782,357.2907,356.7691,356.7691,1633.0
2021-10-15 11:35:00,369.46,369.48,369.12,369.12,745.0,356.856,356.8753,356.5276,356.5276,745.0
2021-10-15 11:40:00,368.97,369.46,368.97,369.37,1130.0,356.3827,356.856,356.3827,356.7691,1130.0
2021-10-15 11:45:00,369.37,369.46,369.19,369.19,1016.0,356.7691,356.856,356.5952,356.5952,1016.0
2021-10-15 11:50:00,368.92,369.37,368.92,369.37,1200.0,356.3344,356.7691,356.3344,356.7691,1200.0
2021-10-15 11:55:00,369.45,369.58,369.45,369.49,300.0,356.8464,356.9719,356.8464,356.885,300.0
2021-10-15 12:00:00,369.77,370.0,369.66,370.0,800.0,357.1554,357.3776,357.0492,357.3776,800.0
2021-10-15 12:05:00,369.85,369.85,369.58,369.78,1200.0,357.2327,357.2327,356.9719,357.1651,1200.0
2021-10-15 12:10:00,369.79,370.04,369.68,369.94,4264.0,357.1748,357.4162,357.0685,357.3196,4264.0
2021-10-15 12:15:00,369.79,369.97,369.69,369.97,500.0,357.1748,357.3486,357.0782,357.3486,500.0
2021-10-15 12:20:00,369.98,369.98,369.81,369.82,300.0,357.3583,357.3583,357.1941,357.2037,300.0
2021-10-15 12:25:00,369.76,369.83,369.54,369.54,923.0,357.1458,357.2134,356.9333,356.9333,923.0
2021-10-15 12:30:00,369.82,370.3,369.82,369.96,1500.0,357.2037,357.6674,357.2037,357.339,1500.0
2021-10-15 12:35:00,370.14,370.21,370.07,370.21,305.0,357.5128,357.5804,357.4452,357.5804,305.0
2021-10-15 12:40:00,370.07,370.36,370.03,370.36,600.0,357.4452,357.7253,357.4066,357.7253,600.0
2021-10-15 12:45:00,370.31,370.52,370.21,370.44,2041.0,357.677,357.8799,357.5804,357.8026,2041.0
2021-10-15 12:50:00,370.43,370.51,370.35,370.5,900.0,357.7929,357.8702,357.7157,357.8605,900.0
2021-10-15 12:55:00,370.53,370.57,369.98,370.38,1621.0,357.8895,357.9281,357.3583,357.7446,1621.0
2021-10-15 13:00:00,370.08,370.18,369.95,369.95,2100.0,357.4549,357.5515,357.3293,357.3293,2100.0
2021-10-15 13:05:00,370.12,370.12,369.83,369.83,1139.0,357.4935,357.4935,357.2134,357.2134,1139.0
2021-10-15 13:10:00,369.95,370.12,369.8,370.01,800.0,357.3293,357.4935,357.1844,357.3873,800.0
2021-10-15 13:15:00,370.1,370.12,369.9,370.0,971.0,357.4742,357.4935,357.281,357.3776,971.0
2021-10-15 13:20:00,369.89,370.11,369.83,369.83,3925.0,357.2713,357.4838,357.2134,357.2134,3925.0
2021-10-15 13:25:00,370.04,370.05,369.71,369.87,1000.0,357.4162,357.4259,357.0975,357.252,1000.0
2021-10-15 13:30:00,369.94,370.03,369.84,370.02,1436.0,357.3196,357.4066,357.2231,357.3969,1436.0
2021-10-15 13:35:00,370.05,370.32,370.05,370.14,1245.0,357.4259,357.6867,357.4259,357.5128,1245.0
2021-10-15 13:40:00,370.27,370.27,370.09,370.25,1706.0,357.6384,357.6384,357.4645,357.6191,1706.0
2021-10-15 13:45:00,370.28,370.39,370.13,370.37,1606.0,357.648,357.7543,357.5032,357.735,1606.0
2021-10-15 13:50:00,370.4,370.4,370.02,370.02,1000.0,357.7639,357.7639,357.3969,357.3969,1000.0
2021-10-15 13:55:00,369.99,370.17,369.99,370.13,804.0,357.3679,357.5418,357.3679,357.5032,804.0
2021-10-15 14:00:00,370.22,370.45,370.22,370.4,2431.0,357.5901,357.8122,357.5901,357.7639,2431.0
2021-10-15 14:05:00,370.3,370.66,370.24,370.4,13560.0,357.6674,358.0151,357.6094,357.7639,13560.0
2021-10-15 14:10:00,370.35,370.4,370.26,370.35,1755.0,357.7157,357.7639,357.6287,357.7157,1755.0
2021-10-15 14:15:00,370.4,370.4,370.25,370.35,1600.0,357.7639,357.7639,357.6191,357.7157,1600.0
2021-10-15 14:20:00,370.28,370.35,370.19,370.24,2200.0,357.648,357.7157,357.5611,357.6094,2200.0
2021-10-15 14:25:00,370.35,370.4,370.12,370.19,1800.0,357.7157,357.7639,357.4935,357.5611,1800.0
2021-10-15 14:30:00,370.19,370.28,370.17,370.24,900.0,357.5611,357.648,357.5418,357.6094,900.0
2021-10-15 14:35:00,370.12,370.19,370.03,370.1,1100.0,357.4935,357.5611,357.4066,357.4742,1100.0
2021-10-15 14:40:00,369.8,369.8,369.45,369.45,400.0,357.1844,357.1844,356.8464,356.8464,400.0
2021-10-15 14:45:00,369.25,369.25,368.82,369.09,1024.0,356.6532,356.6532,356.2378,356.4986,1024.0
2021-10-15 14:50:00,369.21,369.46,369.07,369.46,2409.0,356.6145,356.856,356.4793,356.856,2409.0
2021-10-15 14:55:00,369.54,369.93,369.43,369.83,1852.0,356.9333,357.31,356.827,357.2134,1852.0
2021-10-15 15:00:00,369.91,369.95,369.79,369.92,3187.0,357.2907,357.3293,357.1748,357.3003,3187.0
2021-10-15 15:05:00,369.78,369.87,369.65,369.68,5100.0,357.1651,357.252,357.0395,357.0685,5100.0
2021-10-15 15:10:00,369.67,370.35,369.67,370.24,1674.0,357.0588,357.7157,357.0588,357.6094,1674.0
2021-10-15 15:15:00,370.27,370.35,369.81,369.86,3969.0,357.6384,357.7157,357.1941,357.2424,3969.0
2021-10-15 15:20:00,369.86,369.99,369.7,369.99,1300.0,357.2424,357.3679,357.0878,357.3679,1300.0
2021-10-15 15:25:00,370.05,370.28,369.96,370.15,3388.0,357.4259,357.648,357.339,357.5225,3388.0
2021-10-15 15:30:00,370.18,370.31,370.02,370.2,3566.0,357.5515,357.677,357.3969,357.5708,3566.0
2021-10-15 15:35:00,370.19,370.48,370.09,370.38,1959.0,357.5611,357.8412,357.4645,357.7446,1959.0
2021-10-15 15:40:00,370.38,370.55,370.33,370.33,2243.0,357.7446,357.9088,357.6963,357.6963,2243.0
2021-10-15 15:45:00,370.33,370.68,370.31,370.53,6450.0,357.6963,358.0344,357.677,357.8895,6450.0
2021-10-15 15:50:00,370.39,370.82,370.23,370.68,13212.0,357.7543,358.1696,357.5997,358.0344,13212.0
2021-10-15 15:55:00,370.66,371.18,370.58,371.16,38690.0,358.0151,358.5173,357.9378,358.498,38690.0
2021-10-18 09:30:00,371.11,371.17,370.71,370.88,6613.0,358.4497,358.5077,358.0634,358.2276,6613.0
2021-10-18 09:35:00,371.08,371.2,368.92,368.92,1565.0,358.4207,358.5367,356.3344,356.3344,1565.0
2021-10-18 09:40:00,369.28,372.31,369.06,372.31,500.0,356.6822,359.6088,356.4697,359.6088,500.0
2021-10-18 09:45:00,371.65,371.68,370.97,371.53,852.0,358.9713,359.0003,358.3145,358.8554,852.0
2021-10-18 09:50:00,371.53,372.0,371.19,371.32,1107.0,358.8554,359.3094,358.527,358.6526,1107.0
2021-10-18 09:55:00,372.1,372.1,371.89,371.89,557.0,359.406,359.406,359.2031,359.2031,557.0
2021-10-18 10:00:00,372.27,372.52,372.27,372.52,400.0,359.5702,359.8116,359.5702,359.8116,400.0
2021-10-18 10:05:00,372.5,372.5,372.26,372.47,525.0,359.7923,359.7923,359.5605,359.7633,525.0
2021-10-18 10:10:00,372.32,372.32,372.23,372.23,200.0,359.6184,359.6184,359.5315,359.5315,200.0
2021-10-18 10:15:00,371.61,371.61,370.84,370.84,1397.0,358.9327,358.9327,358.1889,358.1889,1397.0
2021-10-18 10:20:00,371.98,372.26,371.75,372.07,1118.0,359.29,359.5605,359.0679,359.377,1118.0
2021-10-18 10:25:00,372.26,372.26,371.85,371.85,300.0,359.5605,359.5605,359.1645,359.1645,300.0
2021-10-18 10:30:00,371.55,371.55,370.79,371.22,2048.0,358.8747,358.8747,358.1406,358.556,2048.0
2021-10-18 10:35:00,370.94,370.94,370.62,370.62,400.0,358.2855,358.2855,357.9764,357.9764,400.0
2021-10-18 10:40:00,370.67,370.95,370.42,370.73,3649.0,358.0247,358.2952,357.7833,358.0827,3649.0
2021-10-18 10:45:00,370.72,371.11,370.72,371.11,920.0,358.073,358.4497,358.073,358.4497,920.0
2021-10-18 10:50:00,370.97,371.5,370.97,371.44,2178.0,358.3145,358.8264,358.3145,358.7685,2178.0
2021-10-18 10:55:00,371.42,371.69,371.23,371.54,1957.0,358.7491,359.0099,358.5656,358.8651,1957.0
2021-10-18 11:00:00,371.55,371.66,371.17,371.29,2783.0,358.8747,358.981,358.5077,358.6236,2783.0
2021-10-18 11:05:00,371.36,372.31,371.31,372.31,3223.0,358.6912,359.6088,358.6429,359.6088,3223.0
2021-10-18 11:10:00,372.21,372.29,371.62,371.62,5497.0,359.5122,359.5895,358.9423,358.9423,5497.0
2021-10-18 11:15:00,371.75,371.75,371.39,371.4,2748.0,359.0679,359.0679,358.7202,358.7298,2748.0
2021-10-18 11:20:00,371.49,371.72,371.41,371.54,1729.0,358.8168,359.0389,358.7395,358.8651,1729.0
2021-10-18 11:25:00,371.93,371.94,371.22,371.22,2602.0,359.2418,359.2514,358.556,358.556,2602.0
2021-10-18 11:30:00,371.27,371.37,371.2,371.37,460.0,358.6043,358.7009,358.5367,358.7009,460.0
2021-10-18 11:35:00,371.38,371.38,370.8,370.94,1275.0,358.7105,358.7105,358.1503,358.2855,1275.0
2021-10-18 11:40:00,371.07,371.16,371.02,371.02,743.0,358.4111,358.498,358.3628,358.3628,743.0
2021-10-18 11:45:00,371.03,371.4,371.0,371.3,2213.0,358.3725,358.7298,358.3435,358.6332,2213.0
2021-10-18 11:50:00,371.43,371.55,371.29,371.31,2125.0,358.7588,358.8747,358.6236,358.6429,2125.0
2021-10-18 11:55:00,371.44,371.45,371.1,371.13,3037.0,358.7685,358.7781,358.4401,358.469,3037.0
2021-10-18 12:00:00,371.32,371.35,371.24,371.35,475.0,358.6526,358.6815,358.5753,358.6815,475.0
2021-10-18 12:05:00,371.26,371.28,371.02,371.03,2501.0,358.5946,358.6139,358.3628,358.3725,2501.0
2021-10-18 12:10:00,371.07,371.16,370.75,370.8,1668.0,358.4111,358.498,358.102,358.1503,1668.0
2021-10-18 12:15:00,370.84,370.84,370.65,370.81,1318.0,358.1889,358.1889,358.0054,358.16,1318.0
2021-10-18 12:20:00,370.58,370.59,370.58,370.59,500.0,357.9378,357.9475,357.9378,357.9475,500.0
2021-10-18 12:25:00,370.43,370.67,370.22,370.67,2567.0,357.7929,358.0247,357.5901,358.0247,2567.0
2021-10-18 12:30:00,370.29,370.87,370.29,370.68,4891.0,357.6577,358.2179,357.6577,358.0344,4891.0
2021-10-18 12:35:00,370.71,371.06,370.71,370.9,4406.0,358.0634,358.4014,358.0634,358.2469,4406.0
2021-10-18 12:40:00,370.91,371.06,370.77,371.06,3205.0,358.2565,358.4014,358.1213,358.4014,3205.0
2021-10-18 12:45:00,371.05,371.54,371.04,371.33,1334.0,358.3918,358.8651,358.3821,358.6622,1334.0
2021-10-18 12:50:00,371.3,371.46,371.28,371.28,1304.0,358.6332,358.7878,358.6139,358.6139,1304.0
2021-10-18 12:55:00,371.23,371.28,370.83,371.15,3916.0,358.5656,358.6139,358.1793,358.4884,3916.0
2021-10-18 13:00:00,371.06,371.07,370.94,371.01,513.0,358.4014,358.4111,358.2855,358.3531,513.0
2021-10-18 13:05:00,370.91,371.01,370.65,370.72,1300.0,358.2565,358.3531,358.0054,358.073,1300.0
2021-10-18 13:10:00,370.71,370.75,370.29,370.41,2880.0,358.0634,358.102,357.6577,357.7736,2880.0
2021-10-18 13:15:00,370.29,370.6,370.03,370.6,5512.0,357.6577,357.9571,357.4066,357.9571,5512.0
2021-10-18 13:20:00,370.47,370.47,370.32,370.4,400.0,357.8316,357.8316,357.6867,357.7639,400.0
2021-10-18 13:25:00,370.57,370.59,370.16,370.23,1100.0,357.9281,357.9475,357.5321,357.5997,1100.0
2021-10-18 13:30:00,370.31,370.65,370.22,370.57,1652.0,357.677,358.0054,357.5901,357.9281,1652.0
2021-10-18 13:35:00,370.45,370.52,370.33,370.52,500.0,357.8122,357.8799,357.6963,357.8799,500.0
2021-10-18 13:40:00,370.64,371.09,370.64,370.74,1720.0,357.9958,358.4304,357.9958,358.0923,1720.0
2021-10-18 13:45:00,370.84,370.96,370.72,370.72,1216.0,358.1889,358.3048,358.073,358.073,1216.0
2021-10-18 13:50:00,370.61,370.82,370.61,370.82,500.0,357.9668,358.1696,357.9668,358.1696,500.0
2021-10-18 13:55:00,370.96,371.12,370.96,371.04,402.0,358.3048,358.4594,358.3048,358.3821,402.0
2021-10-18 14:00:00,370.97,371.45,370.91,371.34,1200.0,358.3145,358.7781,358.2565,358.6719,1200.0
2021-10-18 14:05:00,371.49,371.89,371.31,371.89,2016.0,358.8168,359.2031,358.6429,359.2031,2016.0
2021-10-18 14:10:00,371.92,372.1,371.79,372.1,2125.0,359.2321,359.406,359.1065,359.406,2125.0
2021-10-18 14:15:00,372.16,372.41,372.15,372.34,600.0,359.4639,359.7054,359.4542,359.6378,600.0
2021-10-18 14:20:00,372.35,372.52,372.33,372.51,1378.0,359.6474,359.8116,359.6281,359.802,1378.0
2021-10-18 14:25:00,372.63,372.74,372.53,372.69,3007.0,359.9179,360.0241,359.8213,359.9758,3007.0
2021-10-18 14:30:00,372.69,373.17,372.44,373.1,2956.0,359.9758,360.4394,359.7344,360.3718,2956.0
2021-10-18 14:35:00,373.17,373.49,373.13,373.41,1450.0,360.4394,360.7485,360.4008,360.6713,1450.0
2021-10-18 14:40:00,373.41,373.41,373.19,373.34,2601.0,360.6713,360.6713,360.4588,360.6036,2601.0
2021-10-18 14:45:00,373.36,373.74,373.32,373.71,2203.0,360.623,360.99,360.5843,360.961,2203.0
2021-10-18 14:50:00,373.74,373.85,373.68,373.85,1468.0,360.99,361.0963,360.932,361.0963,1468.0
2021-10-18 14:55:00,373.91,374.18,373.9,374.12,2630.0,361.1542,361.415,361.1445,361.357,2630.0
2021-10-18 15:00:00,373.8,374.05,373.55,374.03,3758.0,361.048,361.2894,360.8065,361.2701,3758.0
2021-10-18 15:05:00,374.11,374.35,374.1,374.16,2209.0,361.3474,361.5792,361.3377,361.3957,2209.0
2021-10-18 15:10:00,374.21,374.31,373.93,374.21,3344.0,361.444,361.5406,361.1735,361.444,3344.0
2021-10-18 15:15:00,374.16,374.35,374.02,374.02,2350.0,361.3957,361.5792,361.2605,361.2605,2350.0
2021-10-18 15:20:00,374.02,374.11,373.53,373.95,10158.0,361.2605,361.3474,360.7872,361.1928,10158.0
2021-10-18 15:25:00,373.87,373.88,373.52,373.88,2080.0,361.1156,361.1252,360.7775,361.1252,2080.0
2021-10-18 15:30:00,373.82,374.0,373.64,373.67,2081.0,361.0673,361.2411,360.8934,360.9224,2081.0
2021-10-18 15:35:00,373.65,373.7,373.31,373.31,3303.0,360.9031,360.9514,360.5747,360.5747,3303.0
2021-10-18 15:40:00,373.32,373.32,373.16,373.16,300.0,360.5843,360.5843,360.4298,360.4298,300.0
2021-10-18 15:45:00,373.32,373.95,373.11,373.95,4455.0,360.5843,361.1928,360.3815,361.1928,4455.0
2021-10-18 15:50:00,373.82,374.17,373.44,374.07,7747.0,361.0673,361.4053,360.7002,361.3087,7747.0
2021-10-18 15:55:00,373.92,374.31,373.74,374.05,30801.0,361.1639,361.5406,360.99,361.2894,30801.0
2021-10-19 09:30:00,374.67,376.72,374.67,376.21,7833.0,361.8883,363.8683,361.8883,363.3757,7833.0
2021-10-19 09:35:00,376.41,378.26,376.41,378.26,1794.0,363.5689,365.3558,363.5689,365.3558,1794.0
2021-10-19 09:40:00,378.02,378.02,377.02,377.21,1601.0,365.124,365.124,364.1581,364.3416,1601.0
2021-10-19 09:45:00,375.19,375.68,374.82,375.68,400.0,362.3905,362.8638,362.0332,362.8638,400.0
2021-10-19 09:50:00,375.48,376.49,375.48,376.48,2279.0,362.6706,363.6462,362.6706,363.6365,2279.0
2021-10-19 09:55:00,376.66,376.67,375.86,376.2,1904.0,363.8104,363.82,363.0377,363.3661,1904.0
2021-10-19 10:00:00,376.18,376.18,375.19,376.03,1401.0,363.3468,363.3468,362.3905,363.2019,1401.0
2021-10-19 10:05:00,376.16,376.41,375.84,376.15,1400.0,363.3274,363.5689,363.0184,363.3178,1400.0
2021-10-19 10:10:00,376.26,377.75,376.26,377.75,1767.0,363.424,364.8632,363.424,364.8632,1767.0
2021-10-19 10:15:00,377.77,377.8,376.87,377.37,4701.0,364.8825,364.9115,364.0132,364.4962,4701.0
2021-10-19 10:20:00,377.49,377.77,377.33,377.65,1182.0,364.6121,364.8825,364.4575,364.7666,1182.0
2021-10-19 10:25:00,377.81,378.64,377.61,378.64,1769.0,364.9212,365.7228,364.728,365.7228,1769.0
2021-10-19 10:30:00,378.41,378.67,378.3,378.56,4141.0,365.5007,365.7518,365.3944,365.6456,4141.0
2021-10-19 10:35:00,378.7,378.84,378.43,378.43,5159.0,365.7808,365.916,365.52,365.52,5159.0
2021-10-19 10:40:00,378.64,378.77,378.46,378.71,2600.0,365.7228,365.8484,365.549,365.7905,2600.0
2021-10-19 10:45:00,378.59,378.96,378.36,378.81,6654.0,365.6745,366.0319,365.4524,365.887,6654.0
2021-10-19 10:50:00,378.87,379.43,378.87,379.31,10962.0,365.945,366.4859,365.945,366.37,10962.0
2021-10-19 10:55:00,379.26,379.58,379.0,379.18,4272.0,366.3217,366.6308,366.0706,366.2444,4272.0
2021-10-19 11:00:00,379.13,379.14,378.58,378.67,1773.0,366.1961,366.2058,365.6649,365.7518,1773.0
2021-10-19 11:05:00,378.71,378.76,378.42,378.62,5067.0,365.7905,365.8387,365.5103,365.7035,5067.0
2021-10-19 11:10:00,378.65,379.17,378.64,378.99,4973.0,365.7325,366.2348,365.7228,366.0609,4973.0
2021-10-19 11:15:00,379.27,379.31,379.07,379.07,1300.0,366.3313,366.37,366.1382,366.1382,1300.0
2021-10-19 11:20:00,379.16,379.24,378.91,379.08,1932.0,366.2251,366.3024,365.9836,366.1478,1932.0
2021-10-19 11:25:00,379.0,379.11,378.75,379.05,2505.0,366.0706,366.1768,365.8291,366.1189,2505.0
2021-10-19 11:30:00,379.04,379.25,378.29,378.29,1426.0,366.1092,366.312,365.3848,365.3848,1426.0
2021-10-19 11:35:00,378.32,378.33,378.08,378.31,1200.0,365.4138,365.4234,365.1819,365.4041,1200.0
2021-10-19 11:40:00,378.06,378.11,377.87,378.09,702.0,365.1626,365.2109,364.9791,365.1916,702.0
2021-10-19 11:45:00,377.93,377.93,377.26,377.29,1406.0,365.0371,365.0371,364.3899,364.4189,1406.0
2021-10-19 11:50:00,377.31,377.55,377.19,377.55,1264.0,364.4382,364.67,364.3223,364.67,1264.0
2021-10-19 11:55:00,377.53,377.53,377.05,377.15,1390.0,364.6507,364.6507,364.1871,364.2837,1390.0
2021-10-19 12:00:00,376.93,376.93,376.68,376.74,600.0,364.0712,364.0712,363.8297,363.8877,600.0
2021-10-19 12:05:00,376.76,377.13,376.75,377.13,1100.0,363.907,364.2644,363.8973,364.2644,1100.0
2021-10-19 12:10:00,377.18,377.18,377.14,377.15,327.0,364.3126,364.3126,364.274,364.2837,327.0
2021-10-19 12:15:00,377.21,377.21,377.0,377.04,1633.0,364.3416,364.3416,364.1388,364.1774,1633.0
2021-10-19 12:20:00,377.03,377.32,377.03,377.32,800.0,364.1678,364.4479,364.1678,364.4479,800.0
2021-10-19 12:25:00,377.32,377.78,377.32,377.78,600.0,364.4479,364.8922,364.4479,364.8922,600.0
2021-10-19 12:30:00,377.87,377.87,377.49,377.49,1000.0,364.9791,364.9791,364.6121,364.6121,1000.0
2021-10-19 12:35:00,377.46,377.51,377.0,377.16,3010.0,364.5831,364.6314,364.1388,364.2933,3010.0
2021-10-19 12:40:00,377.08,377.38,377.08,377.19,1200.0,364.2161,364.5058,364.2161,364.3223,1200.0
2021-10-19 12:45:00,377.4,377.46,377.21,377.3,1600.0,364.5251,364.5831,364.3416,364.4286,1600.0
2021-10-19 12:50:00,377.19,377.4,377.18,377.4,500.0,364.3223,364.5251,364.3126,364.5251,500.0
2021-10-19 12:55:00,377.59,377.79,377.59,377.71,800.0,364.7087,364.9018,364.7087,364.8246,800.0
2021-10-19 13:00:00,377.57,377.68,377.57,377.68,400.0,364.6893,364.7956,364.6893,364.7956,400.0
2021-10-19 13:05:00,377.71,377.97,377.71,377.91,1161.0,364.8246,365.0757,364.8246,365.0177,1161.0
2021-10-19 13:10:00,377.82,377.96,377.7,377.89,1616.0,364.9308,365.066,364.8149,364.9984,1616.0
2021-10-19 13:15:00,377.71,377.71,377.71,377.71,204.0,364.8246,364.8246,364.8246,364.8246,204.0
2021-10-19 13:20:00,377.69,377.89,377.51,377.51,3000.0,364.8053,364.9984,364.6314,364.6314,3000.0
2021-10-19 13:25:00,377.72,377.89,377.7,377.72,1400.0,364.8342,364.9984,364.8149,364.8342,1400.0
2021-10-19 13:30:00,377.89,377.9,377.76,377.86,800.0,364.9984,365.0081,364.8729,364.9695,800.0
2021-10-19 13:35:00,377.88,377.94,377.7,377.94,2100.0,364.9888,365.0467,364.8149,365.0467,2100.0
2021-10-19 13:40:00,377.8,377.94,377.73,377.88,900.0,364.9115,365.0467,364.8439,364.9888,900.0
2021-10-19 13:45:00,377.86,377.99,377.81,377.94,1301.0,364.9695,365.095,364.9212,365.0467,1301.0
2021-10-19 13:50:00,377.89,377.9,377.49,377.53,1000.0,364.9984,365.0081,364.6121,364.6507,1000.0
2021-10-19 13:55:00,377.71,377.72,377.54,377.54,1788.0,364.8246,364.8342,364.6604,364.6604,1788.0
2021-10-19 14:00:00,377.73,377.73,377.3,377.57,2732.0,364.8439,364.8439,364.4286,364.6893,2732.0
2021-10-19 14:05:00,377.6,377.91,377.6,377.8,802.0,364.7183,365.0177,364.7183,364.9115,802.0
2021-10-19 14:10:00,377.9,377.9,377.7,377.71,1300.0,365.0081,365.0081,364.8149,364.8246,1300.0
2021-10-19 14:15:00,377.71,377.91,377.62,377.85,1300.0,364.8246,365.0177,364.7376,364.9598,1300.0
2021-10-19 14:20:00,377.92,377.92,377.48,377.56,1600.0,365.0274,365.0274,364.6024,364.6797,1600.0
2021-10-19 14:25:00,377.18,377.36,377.06,377.18,600.0,364.3126,364.4865,364.1967,364.3126,600.0
2021-10-19 14:30:00,377.11,377.11,376.83,377.11,1903.0,364.245,364.245,363.9746,364.245,1903.0
2021-10-19 14:35:00,377.11,377.19,377.05,377.19,500.0,364.245,364.3223,364.1871,364.3223,500.0
2021-10-19 14:40:00,377.27,377.42,377.14,377.42,840.0,364.3996,364.5445,364.274,364.5445,840.0
2021-10-19 14:45:00,377.37,377.39,377.21,377.39,1850.0,364.4962,364.5155,364.3416,364.5155,1850.0
2021-10-19 14:50:00,377.22,377.5,377.18,377.27,3300.0,364.3513,364.6217,364.3126,364.3996,3300.0
2021-10-19 14:55:00,377.26,377.38,377.26,377.34,300.0,364.3899,364.5058,364.3899,364.4672,300.0
2021-10-19 15:00:00,377.33,377.56,377.33,377.41,2136.0,364.4575,364.6797,364.4575,364.5348,2136.0
2021-10-19 15:05:00,377.42,377.64,377.42,377.64,1000.0,364.5445,364.757,364.5445,364.757,1000.0
2021-10-19 15:10:00,377.57,377.77,377.57,377.77,704.0,364.6893,364.8825,364.6893,364.8825,704.0
2021-10-19 15:15:00,377.74,377.92,377.72,377.72,1368.0,364.8535,365.0274,364.8342,364.8342,1368.0
2021-10-19 15:20:00,377.72,377.72,377.52,377.52,3610.0,364.8342,364.8342,364.641,364.641,3610.0
2021-10-19 15:25:00,377.64,377.84,377.47,377.84,2328.0,364.757,364.9501,364.5928,364.9501,2328.0
2021-10-19 15:30:00,377.69,377.72,377.15,377.16,2500.0,364.8053,364.8342,364.2837,364.2933,2500.0
2021-10-19 15:35:00,377.25,377.56,377.25,377.46,2810.0,364.3803,364.6797,364.3803,364.5831,2810.0
2021-10-19 15:40:00,377.56,377.79,377.56,377.79,1472.0,364.6797,364.9018,364.6797,364.9018,1472.0
2021-10-19 15:45:00,377.96,378.19,377.91,378.05,4865.0,365.066,365.2882,365.0177,365.153,4865.0
2021-10-19 15:50:00,377.96,378.56,377.91,378.47,9518.0,365.066,365.6456,365.0177,365.5586,9518.0
2021-10-19 15:55:00,378.49,379.19,378.49,378.96,26751.0,365.578,366.2541,365.578,366.0319,26751.0
2021-10-20 09:30:00,380.3,380.3,378.42,378.52,8535.0,367.3262,367.3262,365.5103,365.6069,8535.0
2021-10-20 09:35:00,378.01,378.2,378.01,378.19,300.0,365.1143,365.2979,365.1143,365.2882,300.0
2021-10-20 09:40:00,378.44,378.58,377.75,378.54,650.0,365.5297,365.6649,364.8632,365.6263,650.0
2021-10-20 09:45:00,378.5,378.5,377.02,377.71,3951.0,365.5876,365.5876,364.1581,364.8246,3951.0
2021-10-20 09:50:00,377.63,377.71,375.85,376.1,3473.0,364.7473,364.8246,363.028,363.2695,3473.0
2021-10-20 09:55:00,375.7,375.97,375.66,375.97,1216.0,362.8831,363.1439,362.8445,363.1439,1216.0
2021-10-20 10:00:00,375.61,375.61,374.02,374.5,5677.0,362.7962,362.7962,361.2605,361.7241,5677.0
2021-10-20 10:05:00,374.49,374.49,373.11,373.46,5399.0,361.7144,361.7144,360.3815,360.7196,5399.0
2021-10-20 10:10:00,372.98,373.51,372.98,373.45,1901.0,360.2559,360.7678,360.2559,360.7099,1901.0
2021-10-20 10:15:00,373.6,375.46,372.82,374.09,6261.0,360.8548,362.6513,360.1014,361.3281,6261.0
2021-10-20 10:20:00,374.5,374.53,374.1,374.1,811.0,361.7241,361.7531,361.3377,361.3377,811.0
2021-10-20 10:25:00,374.28,374.28,373.77,374.24,719.0,361.5116,361.5116,361.019,361.4729,719.0
2021-10-20 10:30:00,374.35,374.49,373.89,374.14,2313.0,361.5792,361.7144,361.1349,361.3764,2313.0
2021-10-20 10:35:00,374.43,374.44,373.25,373.5,3265.0,361.6565,361.6661,360.5167,360.7582,3265.0
2021-10-20 10:40:00,373.4,373.55,372.51,372.63,862.0,360.6616,360.8065,359.802,359.9179,862.0
2021-10-20 10:45:00,372.75,372.75,371.83,372.14,2957.0,360.0338,360.0338,359.1452,359.4446,2957.0
2021-10-20 10:50:00,372.2,372.2,371.54,371.86,1690.0,359.5025,359.5025,358.8651,359.1741,1690.0
2021-10-20 10:55:00,372.04,372.41,372.04,372.09,4145.0,359.348,359.7054,359.348,359.3963,4145.0
2021-10-20 11:00:00,372.41,372.49,371.67,371.9,7517.0,359.7054,359.7826,358.9906,359.2128,7517.0
2021-10-20 11:05:00,371.9,371.9,371.6,371.81,7096.0,359.2128,359.2128,358.923,359.1258,7096.0
2021-10-20 11:10:00,371.72,371.72,370.96,371.11,6356.0,359.0389,359.0389,358.3048,358.4497,6356.0
2021-10-20 11:15:00,371.12,373.0,371.11,372.56,13727.0,358.4594,360.2752,358.4497,359.8503,13727.0
2021-10-20 11:20:00,372.49,373.44,372.48,373.23,2110.0,359.7826,360.7002,359.773,360.4974,2110.0
2021-10-20 11:25:00,373.31,373.68,373.14,373.15,1704.0,360.5747,360.932,360.4105,360.4201,1704.0
2021-10-20 11:30:00,373.02,373.26,372.99,373.26,802.0,360.2946,360.5264,360.2656,360.5264,802.0
2021-10-20 11:35:00,373.19,373.19,372.09,372.44,1500.0,360.4588,360.4588,359.3963,359.7344,1500.0
2021-10-20 11:40:00,372.48,372.66,372.24,372.66,748.0,359.773,359.9468,359.5412,359.9468,748.0
2021-10-20 11:45:00,372.96,373.07,372.72,373.07,1000.0,360.2366,360.3429,360.0048,360.3429,1000.0
2021-10-20 11:50:00,373.01,373.02,372.75,372.75,1701.0,360.2849,360.2946,360.0338,360.0338,1701.0
2021-10-20 11:55:00,372.77,372.77,372.29,372.29,200.0,360.0531,360.0531,359.5895,359.5895,200.0
2021-10-20 12:00:00,372.49,372.49,371.97,372.36,1600.0,359.7826,359.7826,359.2804,359.6571,1600.0
2021-10-20 12:05:00,372.3,372.41,372.12,372.41,2203.0,359.5991,359.7054,359.4253,359.7054,2203.0
2021-10-20 12:10:00,372.45,372.56,372.22,372.22,1363.0,359.744,359.8503,359.5219,359.5219,1363.0
2021-10-20 12:15:00,372.43,372.43,372.25,372.39,425.0,359.7247,359.7247,359.5508,359.6861,425.0
2021-10-20 12:20:00,372.31,372.31,372.05,372.05,701.0,359.6088,359.6088,359.3577,359.3577,701.0
2021-10-20 12:25:00,372.18,372.18,371.77,371.89,2288.0,359.4832,359.4832,359.0872,359.2031,2288.0
2021-10-20 12:30:00,372.04,372.57,371.92,372.47,4694.0,359.348,359.8599,359.2321,359.7633,4694.0
2021-10-20 12:35:00,372.56,372.83,372.54,372.7,1068.0,359.8503,360.111,359.8309,359.9855,1068.0
2021-10-20 12:40:00,372.84,373.21,372.83,372.91,1252.0,360.1207,360.4781,360.111,360.1883,1252.0
2021-10-20 12:45:00,373.37,373.57,373.37,373.57,1001.0,360.6326,360.8258,360.6326,360.8258,1001.0
2021-10-20 12:50:00,373.63,373.95,373.63,373.76,1140.0,360.8838,361.1928,360.8838,361.0093,1140.0
2021-10-20 12:55:00,374.03,374.24,374.02,374.24,501.0,361.2701,361.4729,361.2605,361.4729,501.0
2021-10-20 13:00:00,374.3,374.31,374.0,374.0,904.0,361.5309,361.5406,361.2411,361.2411,904.0
2021-10-20 13:05:00,373.88,374.01,373.73,373.8,801.0,361.1252,361.2508,360.9803,361.048,801.0
2021-10-20 13:10:00,374.06,374.21,373.98,374.2,2260.0,361.2991,361.444,361.2218,361.4343,2260.0
2021-10-20 13:15:00,374.11,374.11,373.72,373.72,653.0,361.3474,361.3474,360.9707,360.9707,653.0
2021-10-20 13:20:00,373.38,373.38,373.0,373.0,1125.0,360.6423,360.6423,360.2752,360.2752,1125.0
2021-10-20 13:25:00,372.99,373.66,372.99,373.56,2719.0,360.2656,360.9127,360.2656,360.8161,2719.0
2021-10-20 13:30:00,373.44,373.47,373.39,373.39,300.0,360.7002,360.7292,360.6519,360.6519,300.0
2021-10-20 13:35:00,373.15,373.15,372.81,372.81,601.0,360.4201,360.4201,360.0917,360.0917,601.0
2021-10-20 13:40:00,372.93,373.14,372.84,372.84,1245.0,360.2076,360.4105,360.1207,360.1207,1245.0
2021-10-20 13:45:00,372.99,373.57,372.99,373.5,4604.0,360.2656,360.8258,360.2656,360.7582,4604.0
2021-10-20 13:50:00,373.76,373.81,373.55,373.72,901.0,361.0093,361.0576,360.8065,360.9707,901.0
2021-10-20 13:55:00,373.59,373.59,373.5,373.51,700.0,360.8451,360.8451,360.7582,360.7678,700.0
2021-10-20 14:00:00,373.6,373.67,373.04,373.04,1205.0,360.8548,360.9224,360.3139,360.3139,1205.0
2021-10-20 14:05:00,373.46,373.47,373.45,373.45,603.0,360.7196,360.7292,360.7099,360.7099,603.0
2021-10-20 14:10:00,373.65,373.79,373.56,373.79,1728.0,360.9031,361.0383,360.8161,361.0383,1728.0
2021-10-20 14:15:00,374.08,374.08,373.8,373.8,1802.0,361.3184,361.3184,361.048,361.048,1802.0
2021-10-20 14:20:00,373.64,373.82,373.29,373.29,1829.0,360.8934,361.0673,360.5554,360.5554,1829.0
2021-10-20 14:25:00,373.38,373.38,373.11,373.37,1220.0,360.6423,360.6423,360.3815,360.6326,1220.0
2021-10-20 14:30:00,373.39,373.39,372.93,373.06,3025.0,360.6519,360.6519,360.2076,360.3332,3025.0
2021-10-20 14:35:00,373.09,373.19,372.96,372.98,3704.0,360.3622,360.4588,360.2366,360.2559,3704.0
2021-10-20 14:40:00,372.95,373.08,372.72,372.72,2814.0,360.227,360.3525,360.0048,360.0048,2814.0
2021-10-20 14:45:00,372.64,372.64,372.13,372.13,3971.0,359.9275,359.9275,359.4349,359.4349,3971.0
2021-10-20 14:50:00,372.04,372.28,371.87,372.27,5254.0,359.348,359.5798,359.1838,359.5702,5254.0
2021-10-20 14:55:00,372.47,372.73,372.07,372.07,2860.0,359.7633,360.0145,359.377,359.377,2860.0
2021-10-20 15:00:00,372.19,372.38,372.06,372.27,2394.0,359.4929,359.6764,359.3673,359.5702,2394.0
2021-10-20 15:05:00,372.4,372.58,372.32,372.57,3003.0,359.6957,359.8696,359.6184,359.8599,3003.0
2021-10-20 15:10:00,372.58,372.78,372.28,372.28,2117.0,359.8696,360.0628,359.5798,359.5798,2117.0
2021-10-20 15:15:00,372.13,372.13,371.95,372.11,2463.0,359.4349,359.4349,359.2611,359.4156,2463.0
2021-10-20 15:20:00,372.1,372.12,371.86,371.94,4603.0,359.406,359.4253,359.1741,359.2514,4603.0
2021-10-20 15:25:00,372.01,372.01,371.74,371.74,1502.0,359.319,359.319,359.0582,359.0582,1502.0
2021-10-20 15:30:00,371.58,372.01,371.57,372.01,7194.0,358.9037,359.319,358.894,359.319,7194.0
2021-10-20 15:35:00,371.98,372.04,371.69,371.7,5059.0,359.29,359.348,359.0099,359.0196,5059.0
2021-10-20 15:40:00,371.74,372.12,371.72,372.0,4802.0,359.0582,359.4253,359.0389,359.3094,4802.0
2021-10-20 15:45:00,371.93,372.29,371.93,372.18,4554.0,359.2418,359.5895,359.2418,359.4832,4554.0
2021-10-20 15:50:00,372.06,372.06,371.71,371.8,7189.0,359.3673,359.3673,359.0293,359.1162,7189.0
2021-10-20 15:55:00,371.73,372.19,371.73,371.95,35182.0,359.0486,359.4929,359.0486,359.2611,35182.0
2021-10-21 09:30:00,370.87,371.74,370.58,371.74,6444.0,358.2179,359.0582,357.9378,359.0582,6444.0
2021-10-21 09:35:00,369.2,369.23,368.02,368.02,1401.0,356.6049,356.6339,355.4651,355.4651,1401.0
2021-10-21 09:40:00,368.01,369.06,367.52,369.06,2129.0,355.4555,356.4697,354.9822,356.4697,2129.0
2021-10-21 09:45:00,369.19,370.11,369.19,369.43,2535.0,356.5952,357.4838,356.5952,356.827,2535.0
2021-10-21 09:50:00,370.03,371.28,370.03,370.88,1600.0,357.4066,358.6139,357.4066,358.2276,1600.0
2021-10-21 09:55:00,371.42,371.61,370.84,371.48,700.0,358.7491,358.9327,358.1889,358.8071,700.0
2021-10-21 10:00:00,371.49,372.56,371.49,371.96,1703.0,358.8168,359.8503,358.8168,359.2707,1703.0
2021-10-21 10:05:00,372.12,373.4,371.99,373.4,3310.0,359.4253,360.6616,359.2997,360.6616,3310.0
2021-10-21 10:10:00,373.15,373.27,372.31,372.31,1200.0,360.4201,360.536,359.6088,359.6088,1200.0
2021-10-21 10:15:00,372.31,373.2,371.86,373.2,1834.0,359.6088,360.4684,359.1741,360.4684,1834.0
2021-10-21 10:20:00,373.08,373.08,372.18,372.18,2103.0,360.3525,360.3525,359.4832,359.4832,2103.0
2021-10-21 10:25:00,372.55,372.82,372.4,372.73,2089.0,359.8406,360.1014,359.6957,360.0145,2089.0
2021-10-21 10:30:00,372.19,372.37,371.98,372.2,2110.0,359.4929,359.6667,359.29,359.5025,2110.0
2021-10-21 10:35:00,372.31,372.41,371.8,372.22,2173.0,359.6088,359.7054,359.1162,359.5219,2173.0
2021-10-21 10:40:00,372.35,373.15,372.33,373.15,1200.0,359.6474,360.4201,359.6281,360.4201,1200.0
2021-10-21 10:45:00,373.5,374.0,373.5,373.93,3361.0,360.7582,361.2411,360.7582,361.1735,3361.0
2021-10-21 10:50:00,374.0,374.18,373.83,373.9,4680.0,361.2411,361.415,361.0769,361.1445,4680.0
2021-10-21 10:55:00,374.01,374.63,373.91,374.32,8001.0,361.2508,361.8496,361.1542,361.5502,8001.0
2021-10-21 11:00:00,374.23,375.0,374.23,375.0,3213.0,361.4633,362.207,361.4633,362.207,3213.0
2021-10-21 11:05:00,375.12,375.12,374.85,374.96,2100.0,362.3229,362.3229,362.0621,362.1684,2100.0
2021-10-21 11:10:00,374.97,374.97,373.91,374.45,2000.0,362.178,362.178,361.1542,361.6758,2000.0
2021-10-21 11:15:00,374.62,374.8,374.62,374.76,500.0,361.84,362.0138,361.84,361.9752,500.0
2021-10-21 11:20:00,374.43,374.5,374.22,374.49,2661.0,361.6565,361.7241,361.4536,361.7144,2661.0
2021-10-21 11:25:00,374.82,374.82,374.28,374.28,600.0,362.0332,362.0332,361.5116,361.5116,600.0
2021-10-21 11:30:00,374.23,374.57,374.23,374.57,1800.0,361.4633,361.7917,361.4633,361.7917,1800.0
2021-10-21 11:35:00,374.53,374.6,374.27,374.41,1187.0,361.7531,361.8207,361.5019,361.6371,1187.0
2021-10-21 11:40:00,374.34,374.48,374.28,374.32,700.0,361.5695,361.7048,361.5116,361.5502,700.0
2021-10-21 11:45:00,374.55,375.0,374.39,374.95,1242.0,361.7724,362.207,361.6178,362.1587,1242.0
2021-10-21 11:50:00,374.95,374.95,374.95,374.95,0.0,362.1587,362.1587,362.1587,362.1587,0.0
2021-10-21 11:55:00,375.09,375.33,374.84,374.91,3003.0,362.2939,362.5258,362.0525,362.1201,3003.0
2021-10-21 12:00:00,375.02,375.05,374.91,375.03,500.0,362.2263,362.2553,362.1201,362.236,500.0
2021-10-21 12:05:00,374.89,375.1,374.86,375.1,950.0,362.1008,362.3036,362.0718,362.3036,950.0
2021-10-21 12:10:00,375.04,375.41,375.04,375.41,1100.0,362.2457,362.603,362.2457,362.603,1100.0
2021-10-21 12:15:00,375.65,375.65,375.34,375.35,646.0,362.8348,362.8348,362.5354,362.5451,646.0
2021-10-21 12:20:00,375.5,375.7,375.48,375.53,627.0,362.69,362.8831,362.6706,362.7189,627.0
2021-10-21 12:25:00,375.4,375.56,375.4,375.55,697.0,362.5934,362.7479,362.5934,362.7383,697.0
2021-10-21 12:30:00,375.75,375.75,375.66,375.66,1000.0,362.9314,362.9314,362.8445,362.8445,1000.0
2021-10-21 12:35:00,375.59,375.59,375.31,375.44,1670.0,362.7769,362.7769,362.5064,362.632,1670.0
2021-10-21 12:40:00,375.57,375.86,375.57,375.69,500.0,362.7576,363.0377,362.7576,362.8735,500.0
2021-10-21 12:45:00,375.88,375.99,375.69,375.94,1070.0,363.057,363.1632,362.8735,363.115,1070.0
2021-10-21 12:50:00,375.94,376.1,375.8,375.92,4000.0,363.115,363.2695,362.9797,363.0956,4000.0
2021-10-21 12:55:00,375.89,376.16,375.89,375.99,959.0,363.0667,363.3274,363.0667,363.1632,959.0
2021-10-21 13:00:00,375.63,375.64,375.25,375.44,2045.0,362.8155,362.8252,362.4485,362.632,2045.0
2021-10-21 13:05:00,375.33,375.47,375.12,375.47,1680.0,362.5258,362.661,362.3229,362.661,1680.0
2021-10-21 13:10:00,375.56,375.56,375.19,375.19,1300.0,362.7479,362.7479,362.3905,362.3905,1300.0
2021-10-21 13:15:00,375.12,375.12,374.96,374.96,600.0,362.3229,362.3229,362.1684,362.1684,600.0
2021-10-21 13:20:00,375.08,375.66,374.81,375.66,800.0,362.2843,362.8445,362.0235,362.8445,800.0
2021-10-21 13:25:00,375.56,375.59,375.28,375.42,1610.0,362.7479,362.7769,362.4775,362.6127,1610.0
2021-10-21 13:30:00,375.38,375.38,375.38,375.38,100.0,362.5741,362.5741,362.5741,362.5741,100.0
2021-10-21 13:35:00,375.5,375.63,375.42,375.63,1126.0,362.69,362.8155,362.6127,362.8155,1126.0
2021-10-21 13:40:00,375.62,375.79,375.62,375.73,3502.0,362.8059,362.9701,362.8059,362.9121,3502.0
2021-10-21 13:45:00,375.65,375.74,375.51,375.51,1701.0,362.8348,362.9218,362.6996,362.6996,1701.0
2021-10-21 13:50:00,375.44,375.58,375.3,375.44,1375.0,362.632,362.7672,362.4968,362.632,1375.0
2021-10-21 13:55:00,375.57,375.66,375.57,375.66,301.0,362.7576,362.8445,362.7576,362.8445,301.0
2021-10-21 14:00:00,375.54,375.68,375.45,375.45,1002.0,362.7286,362.8638,362.6417,362.6417,1002.0
2021-10-21 14:05:00,375.37,375.62,375.26,375.48,700.0,362.5644,362.8059,362.4581,362.6706,700.0
2021-10-21 14:10:00,375.44,375.76,375.41,375.41,2188.0,362.632,362.9411,362.603,362.603,2188.0
2021-10-21 14:15:00,375.48,375.55,375.0,375.21,6631.0,362.6706,362.7383,362.207,362.4099,6631.0
2021-10-21 14:20:00,375.2,375.46,375.2,375.46,321.0,362.4002,362.6513,362.4002,362.6513,321.0
2021-10-21 14:25:00,375.54,375.54,375.3,375.3,1496.0,362.7286,362.7286,362.4968,362.4968,1496.0
2021-10-21 14:30:00,375.28,375.36,375.28,375.3,400.0,362.4775,362.5547,362.4775,362.4968,400.0
2021-10-21 14:35:00,375.5,375.6,375.37,375.54,1582.0,362.69,362.7865,362.5644,362.7286,1582.0
2021-10-21 14:40:00,375.66,375.77,375.53,375.76,1916.0,362.8445,362.9508,362.7189,362.9411,1916.0
2021-10-21 14:45:00,375.79,375.79,375.45,375.63,2775.0,362.9701,362.9701,362.6417,362.8155,2775.0
2021-10-21 14:50:00,375.62,375.75,375.61,375.64,800.0,362.8059,362.9314,362.7962,362.8252,800.0
2021-10-21 14:55:00,375.78,376.16,375.78,376.16,700.0,362.9604,363.3274,362.9604,363.3274,700.0
2021-10-21 15:00:00,375.85,375.99,375.84,375.99,2182.0,363.028,363.1632,363.0184,363.1632,2182.0
2021-10-21 15:05:00,376.04,376.04,375.72,375.77,2201.0,363.2115,363.2115,362.9025,362.9508,2201.0
2021-10-21 15:10:00,375.79,375.92,375.79,375.86,670.0,362.9701,363.0956,362.9701,363.0377,670.0
2021-10-21 15:15:00,375.91,376.04,375.91,375.97,900.0,363.086,363.2115,363.086,363.1439,900.0
2021-10-21 15:20:00,375.88,376.06,375.87,376.06,2102.0,363.057,363.2309,363.0473,363.2309,2102.0
2021-10-21 15:25:00,376.17,376.19,375.85,375.85,2250.0,363.3371,363.3564,363.028,363.028,2250.0
2021-10-21 15:30:00,375.6,375.76,375.48,375.63,3100.0,362.7865,362.9411,362.6706,362.8155,3100.0
2021-10-21 15:35:00,375.36,375.49,375.17,375.49,2384.0,362.5547,362.6803,362.3712,362.6803,2384.0
2021-10-21 15:40:00,375.67,375.67,375.42,375.5,2202.0,362.8542,362.8542,362.6127,362.69,2202.0
2021-10-21 15:45:00,375.73,375.75,375.34,375.35,6204.0,362.9121,362.9314,362.5354,362.5451,6204.0
2021-10-21 15:50:00,375.38,375.79,375.38,375.78,5894.0,362.5741,362.9701,362.5741,362.9604,5894.0
2021-10-21 15:55:00,375.81,376.45,375.72,376.01,27832.0,362.9894,363.6076,362.9025,363.1826,27832.0
2021-10-22 09:30:00,377.4,378.0,377.06,377.93,11177.0,364.5251,365.1047,364.1967,365.0371,11177.0
2021-10-22 09:35:00,377.94,378.94,377.93,378.94,994.0,365.0467,366.0126,365.0371,366.0126,994.0
2021-10-22 09:40:00,378.94,378.98,378.44,378.71,500.0,366.0126,366.0512,365.5297,365.7905,500.0
2021-10-22 09:45:00,378.67,379.29,377.9,377.9,2000.0,365.7518,366.3507,365.0081,365.0081,2000.0
2021-10-22 09:50:00,378.28,378.61,377.88,378.61,2800.0,365.3751,365.6939,364.9888,365.6939,2800.0
2021-10-22 09:55:00,378.26,378.5,377.4,377.89,2456.0,365.3558,365.5876,364.5251,364.9984,2456.0
2021-10-22 10:00:00,378.1,378.46,378.05,378.31,1705.0,365.2013,365.549,365.153,365.4041,1705.0
2021-10-22 10:05:00,378.31,378.39,377.8,377.81,1140.0,365.4041,365.4814,364.9115,364.9212,1140.0
2021-10-22 10:10:00,377.4,378.48,376.79,378.48,1885.0,364.5251,365.5683,363.936,365.5683,1885.0
2021-10-22 10:15:00,378.02,378.38,377.92,378.31,2200.0,365.124,365.4717,365.0274,365.4041,2200.0
2021-10-22 10:20:00,378.62,378.75,378.62,378.75,200.0,365.7035,365.8291,365.7035,365.8291,200.0
2021-10-22 10:25:00,378.81,379.88,378.81,379.15,14173.0,365.887,366.9205,365.887,366.2154,14173.0
2021-10-22 10:30:00,379.36,379.38,378.56,378.61,900.0,366.4183,366.4376,365.6456,365.6939,900.0
2021-10-22 10:35:00,378.63,379.4,378.25,379.4,4063.0,365.7132,366.4569,365.3461,366.4569,4063.0
2021-10-22 10:40:00,379.15,379.71,379.15,379.71,812.0,366.2154,366.7563,366.2154,366.7563,812.0
2021-10-22 10:45:00,379.8,380.05,379.72,380.03,19357.0,366.8433,367.0847,366.766,367.0654,19357.0
2021-10-22 10:50:00,380.42,380.91,380.15,380.91,1600.0,367.4421,367.9154,367.1813,367.9154,1600.0
2021-10-22 10:55:00,380.64,380.96,380.64,380.96,1700.0,367.6546,367.9637,367.6546,367.9637,1700.0
2021-10-22 11:00:00,380.6,381.59,380.57,381.59,4118.0,367.616,368.5722,367.587,368.5722,4118.0
2021-10-22 11:05:00,381.87,382.08,381.51,381.96,1600.0,368.8427,369.0455,368.4949,368.9296,1600.0
2021-10-22 11:10:00,381.75,381.86,381.54,381.79,2340.0,368.7267,368.833,368.5239,368.7654,2340.0
2021-10-22 11:15:00,381.7,381.7,380.99,381.21,1400.0,368.6785,368.6785,367.9927,368.2052,1400.0
2021-10-22 11:20:00,381.31,381.31,380.26,380.26,1000.0,368.3018,368.3018,367.2876,367.2876,1000.0
2021-10-22 11:25:00,380.02,380.2,379.92,379.92,1500.0,367.0558,367.2296,366.9592,366.9592,1500.0
2021-10-22 11:30:00,380.11,380.29,379.76,379.76,1591.0,367.1427,367.3166,366.8046,366.8046,1591.0
2021-10-22 11:35:00,379.63,379.65,379.05,379.65,805.0,366.6791,366.6984,366.1189,366.6984,805.0
2021-10-22 11:40:00,379.45,379.45,378.55,379.14,2210.0,366.5052,366.5052,365.6359,366.2058,2210.0
2021-10-22 11:45:00,379.24,379.36,378.67,378.89,2242.0,366.3024,366.4183,365.7518,365.9643,2242.0
2021-10-22 11:50:00,379.25,379.25,379.04,379.19,400.0,366.312,366.312,366.1092,366.2541,400.0
2021-10-22 11:55:00,379.04,379.71,379.04,379.71,1465.0,366.1092,366.7563,366.1092,366.7563,1465.0
2021-10-22 12:00:00,379.33,379.4,379.32,379.39,371.0,366.3893,366.4569,366.3796,366.4473,371.0
2021-10-22 12:05:00,379.63,379.64,379.46,379.46,573.0,366.6791,366.6887,366.5149,366.5149,573.0
2021-10-22 12:10:00,379.28,379.28,379.08,379.11,602.0,366.341,366.341,366.1478,366.1768,602.0
2021-10-22 12:15:00,379.73,379.73,379.72,379.73,100.0,366.7757,366.7757,366.766,366.7757,100.0
2021-10-22 12:20:00,379.53,379.57,379.52,379.52,400.0,366.5825,366.6211,366.5728,366.5728,400.0
2021-10-22 12:25:00,379.59,379.73,379.59,379.73,200.0,366.6404,366.7757,366.6404,366.7757,200.0
2021-10-22 12:30:00,379.63,379.86,379.5,379.85,1624.0,366.6791,366.9012,366.5535,366.8916,1624.0
2021-10-22 12:35:00,379.87,380.11,379.87,380.11,800.0,366.9109,367.1427,366.9109,367.1427,800.0
2021-10-22 12:40:00,380.29,380.29,380.22,380.22,300.0,367.3166,367.3166,367.2489,367.2489,300.0
2021-10-22 12:45:00,380.69,380.7,380.64,380.64,200.0,367.7029,367.7126,367.6546,367.6546,200.0
2021-10-22 12:50:00,380.67,380.8,380.45,380.68,2392.0,367.6836,367.8092,367.4711,367.6932,2392.0
2021-10-22 12:55:00,381.19,381.39,380.71,380.71,1000.0,368.1858,368.379,367.7222,367.7222,1000.0
2021-10-22 13:00:00,380.57,380.57,380.57,380.57,217.0,367.587,367.587,367.587,367.587,217.0
2021-10-22 13:05:00,380.67,380.7,380.67,380.7,500.0,367.6836,367.7126,367.6836,367.7126,500.0
2021-10-22 13:10:00,380.61,380.63,380.61,380.63,600.0,367.6256,367.645,367.6256,367.645,600.0
2021-10-22 13:15:00,380.52,381.25,380.42,381.19,1630.0,367.5387,368.2438,367.4421,368.1858,1630.0
2021-10-22 13:20:00,381.06,381.07,380.89,381.04,300.0,368.0603,368.0699,367.8961,368.041,300.0
2021-10-22 13:25:00,381.03,381.27,381.03,381.27,427.0,368.0313,368.2631,368.0313,368.2631,427.0
2021-10-22 13:30:00,381.19,381.21,380.92,381.21,1809.0,368.1858,368.2052,367.9251,368.2052,1809.0
2021-10-22 13:35:00,381.13,381.36,381.13,381.33,901.0,368.1279,368.35,368.1279,368.3211,901.0
2021-10-22 13:40:00,381.36,381.38,381.27,381.29,588.0,368.35,368.3694,368.2631,368.2824,588.0
2021-10-22 13:45:00,381.26,381.26,381.14,381.14,228.0,368.2535,368.2535,368.1376,368.1376,228.0
2021-10-22 13:50:00,381.0,381.0,380.99,381.0,100.0,368.0023,368.0023,367.9927,368.0023,100.0
2021-10-22 13:55:00,381.19,381.19,380.86,380.87,660.0,368.1858,368.1858,367.8671,367.8768,660.0
2021-10-22 14:00:00,380.8,381.27,380.8,381.23,535.0,367.8092,368.2631,367.8092,368.2245,535.0
2021-10-22 14:05:00,381.54,381.54,381.4,381.4,300.0,368.5239,368.5239,368.3887,368.3887,300.0
2021-10-22 14:10:00,381.44,381.45,381.34,381.35,300.0,368.4273,368.437,368.3307,368.3404,300.0
2021-10-22 14:15:00,381.48,381.48,381.36,381.36,200.0,368.466,368.466,368.35,368.35,200.0
2021-10-22 14:20:00,381.43,381.75,381.42,381.75,348.0,368.4177,368.7267,368.408,368.7267,348.0
2021-10-22 14:25:00,381.69,382.0,381.67,382.0,820.0,368.6688,368.9682,368.6495,368.9682,820.0
2021-10-22 14:30:00,381.9,382.38,381.86,382.38,2091.0,368.8716,369.3353,368.833,369.3353,2091.0
2021-10-22 14:35:00,382.44,382.5,382.28,382.28,775.0,369.3932,369.4512,369.2387,369.2387,775.0
2021-10-22 14:40:00,382.17,382.17,381.64,381.67,900.0,369.1324,369.1324,368.6205,368.6495,900.0
2021-10-22 14:45:00,381.78,381.91,381.71,381.71,1123.0,368.7557,368.8813,368.6881,368.6881,1123.0
2021-10-22 14:50:00,381.6,381.72,381.6,381.72,400.0,368.5819,368.6978,368.5819,368.6978,400.0
2021-10-22 14:55:00,381.61,381.61,381.35,381.42,800.0,368.5915,368.5915,368.3404,368.408,800.0
2021-10-22 15:00:00,381.25,381.37,381.13,381.35,1703.0,368.2438,368.3597,368.1279,368.3404,1703.0
2021-10-22 15:05:00,381.15,381.6,381.15,381.33,900.0,368.1472,368.5819,368.1472,368.3211,900.0
2021-10-22 15:10:00,381.5,381.51,381.13,381.19,869.0,368.4853,368.4949,368.1279,368.1858,869.0
2021-10-22 15:15:00,381.06,381.17,380.94,380.94,1000.0,368.0603,368.1665,367.9444,367.9444,1000.0
2021-10-22 15:20:00,380.91,381.06,380.8,381.04,1328.0,367.9154,368.0603,367.8092,368.041,1328.0
2021-10-22 15:25:00,380.87,381.23,380.82,381.12,2902.0,367.8768,368.2245,367.8285,368.1182,2902.0
2021-10-22 15:30:00,381.26,381.9,381.25,381.9,2120.0,368.2535,368.8716,368.2438,368.8716,2120.0
2021-10-22 15:35:00,382.17,382.18,381.83,382.1,3463.0,369.1324,369.1421,368.804,369.0648,3463.0
2021-10-22 15:40:00,382.08,382.1,381.7,381.91,3395.0,369.0455,369.0648,368.6785,368.8813,3395.0
2021-10-22 15:45:00,381.8,381.86,381.55,381.58,5010.0,368.775,368.833,368.5336,368.5625,5010.0
2021-10-22 15:50:00,381.79,382.12,381.64,381.97,7363.0,368.7654,369.0841,368.6205,368.9392,7363.0
2021-10-22 15:55:00,381.99,382.0,381.67,381.79,16886.0,368.9586,368.9682,368.6495,368.7654,16886.0
2021-10-25 09:30:00,381.69,381.95,380.44,381.46,6676.0,368.6688,368.9199,367.4614,368.4466,6676.0
2021-10-25 09:35:00,381.5,381.69,381.08,381.08,23992.0,368.4853,368.6688,368.0796,368.0796,23992.0
2021-10-25 09:40:00,380.97,381.37,380.43,380.97,2804.0,367.9734,368.3597,367.4518,367.9734,2804.0
2021-10-25 09:45:00,380.98,381.3,380.66,380.87,2330.0,367.983,368.2921,367.6739,367.8768,2330.0
2021-10-25 09:50:00,380.49,380.89,379.58,379.73,3384.0,367.5097,367.8961,366.6308,366.7757,3384.0
2021-10-25 09:55:00,380.22,380.34,379.63,380.11,2150.0,367.2489,367.3648,366.6791,367.1427,2150.0
2021-10-25 10:00:00,380.09,381.46,379.89,381.09,1280.0,367.1234,368.4466,366.9302,368.0893,1280.0
2021-10-25 10:05:00,381.18,381.2,380.53,380.66,1008.0,368.1762,368.1955,367.5484,367.6739,1008.0
2021-10-25 10:10:00,380.74,380.9,380.52,380.53,600.0,367.7512,367.9057,367.5387,367.5484,600.0
2021-10-25 10:15:00,380.69,382.19,380.69,381.98,1306.0,367.7029,369.1517,367.7029,368.9489,1306.0
2021-10-25 10:20:00,381.93,381.93,381.21,381.28,1518.0,368.9006,368.9006,368.2052,368.2728,1518.0
2021-10-25 10:25:00,381.0,381.38,380.95,381.38,1445.0,368.0023,368.3694,367.954,368.3694,1445.0
2021-10-25 10:30:00,381.75,382.27,381.74,382.27,338.0,368.7267,369.229,368.7171,369.229,338.0
2021-10-25 10:35:00,382.81,383.68,382.76,383.68,5248.0,369.7506,370.5909,369.7023,370.5909,5248.0
2021-10-25 10:40:00,383.57,384.04,383.57,384.04,1890.0,370.4847,370.9386,370.4847,370.9386,1890.0
2021-10-25 10:45:00,383.96,384.03,383.71,383.95,1062.0,370.8614,370.929,370.6199,370.8517,1062.0
2021-10-25 10:50:00,383.84,384.13,383.73,384.1,1565.0,370.7454,371.0256,370.6392,370.9966,1565.0
2021-10-25 10:55:00,384.2,384.23,383.89,383.9,902.0,371.0932,371.1221,370.7937,370.8034,902.0
2021-10-25 11:00:00,383.75,384.56,383.71,384.51,1555.0,370.6585,371.4409,370.6199,371.3926,1555.0
2021-10-25 11:05:00,384.31,384.41,384.3,384.33,610.0,371.1994,371.296,371.1898,371.2187,610.0
2021-10-25 11:10:00,384.08,384.5,383.87,384.45,2124.0,370.9773,371.3829,370.7744,371.3346,2124.0
2021-10-25 11:15:00,384.54,384.54,384.34,384.4,300.0,371.4216,371.4216,371.2284,371.2863,300.0
2021-10-25 11:20:00,384.39,384.4,384.27,384.29,2356.0,371.2767,371.2863,371.1608,371.1801,2356.0
2021-10-25 11:25:00,384.3,384.55,384.23,384.35,1024.0,371.1898,371.4312,371.1221,371.238,1024.0
2021-10-25 11:30:00,384.51,384.76,384.36,384.42,2155.0,371.3926,371.6341,371.2477,371.3057,2155.0
2021-10-25 11:35:00,384.58,384.85,384.58,384.82,978.0,371.4602,371.721,371.4602,371.692,978.0
2021-10-25 11:40:00,384.94,385.03,384.86,384.86,701.0,371.8079,371.8948,371.7306,371.7306,701.0
2021-10-25 11:45:00,384.78,384.78,384.51,384.51,403.0,371.6534,371.6534,371.3926,371.3926,403.0
2021-10-25 11:50:00,384.52,384.78,384.5,384.78,600.0,371.4022,371.6534,371.3829,371.6534,600.0
2021-10-25 11:55:00,384.7,384.79,384.7,384.79,202.0,371.5761,371.663,371.5761,371.663,202.0
2021-10-25 12:00:00,384.87,384.87,384.37,384.37,990.0,371.7403,371.7403,371.2574,371.2574,990.0
2021-10-25 12:05:00,384.35,384.52,384.35,384.52,814.0,371.238,371.4022,371.238,371.4022,814.0
2021-10-25 12:10:00,384.51,384.62,384.49,384.5,608.0,371.3926,371.4988,371.3733,371.3829,608.0
2021-10-25 12:15:00,384.59,384.88,384.58,384.84,1504.0,371.4699,371.75,371.4602,371.7113,1504.0
2021-10-25 12:20:00,384.97,385.05,384.92,385.05,400.0,371.8369,371.9142,371.7886,371.9142,400.0
2021-10-25 12:25:00,385.45,385.45,385.22,385.26,503.0,372.3005,372.3005,372.0784,372.117,503.0
2021-10-25 12:30:00,385.31,385.31,384.78,384.94,1938.0,372.1653,372.1653,371.6534,371.8079,1938.0
2021-10-25 12:35:00,384.94,385.01,384.56,384.76,1200.0,371.8079,371.8755,371.4409,371.6341,1200.0
2021-10-25 12:40:00,384.58,384.6,384.48,384.56,1200.0,371.4602,371.4795,371.3636,371.4409,1200.0
2021-10-25 12:45:00,384.59,384.78,384.54,384.78,780.0,371.4699,371.6534,371.4216,371.6534,780.0
2021-10-25 12:50:00,384.82,384.85,384.45,384.85,3900.0,371.692,371.721,371.3346,371.721,3900.0
2021-10-25 12:55:00,384.79,385.15,384.76,385.13,2724.0,371.663,372.0108,371.6341,371.9914,2724.0
2021-10-25 13:00:00,385.2,385.45,385.2,385.36,2600.0,372.059,372.3005,372.059,372.2136,2600.0
2021-10-25 13:05:00,385.68,385.91,385.66,385.7,2551.0,372.5227,372.7448,372.5034,372.542,2551.0
2021-10-25 13:10:00,385.81,385.85,385.71,385.84,1599.0,372.6482,372.6869,372.5517,372.6772,1599.0
2021-10-25 13:15:00,385.9,386.02,385.66,385.78,2323.0,372.7352,372.8511,372.5034,372.6193,2323.0
2021-10-25 13:20:00,385.67,385.98,385.56,385.58,900.0,372.513,372.8124,372.4068,372.4261,900.0
2021-10-25 13:25:00,385.5,385.54,385.33,385.49,3042.0,372.3488,372.3875,372.1846,372.3392,3042.0
2021-10-25 13:30:00,385.48,386.14,385.48,386.14,4244.0,372.3295,372.967,372.3295,372.967,4244.0
2021-10-25 13:35:00,386.06,386.06,385.82,385.82,900.0,372.8897,372.8897,372.6579,372.6579,900.0
2021-10-25 13:40:00,385.74,385.9,385.61,385.86,2343.0,372.5806,372.7352,372.4551,372.6965,2343.0
2021-10-25 13:45:00,385.67,385.72,385.07,385.26,2752.0,372.513,372.5613,371.9335,372.117,2752.0
2021-10-25 13:50:00,385.09,385.09,384.91,384.98,1333.0,371.9528,371.9528,371.7789,371.8466,1333.0
2021-10-25 13:55:00,385.03,385.03,385.03,385.03,100.0,371.8948,371.8948,371.8948,371.8948,100.0
2021-10-25 14:00:00,385.03,385.44,385.03,385.27,2860.0,371.8948,372.2909,371.8948,372.1267,2860.0
2021-10-25 14:05:00,385.38,385.41,385.32,385.41,630.0,372.2329,372.2619,372.175,372.2619,630.0
2021-10-25 14:10:00,385.35,385.41,385.12,385.18,1619.0,372.2039,372.2619,371.9818,372.0397,1619.0
2021-10-25 14:15:00,385.33,385.58,385.33,385.44,3602.0,372.1846,372.4261,372.1846,372.2909,3602.0
2021-10-25 14:20:00,385.51,385.53,385.32,385.51,1952.0,372.3585,372.3778,372.175,372.3585,1952.0
2021-10-25 14:25:00,385.52,385.76,385.43,385.75,1601.0,372.3681,372.5999,372.2812,372.5903,1601.0
2021-10-25 14:30:00,385.97,385.98,385.88,385.97,1413.0,372.8028,372.8124,372.7159,372.8028,1413.0
2021-10-25 14:35:00,386.04,386.22,385.79,386.21,3599.0,372.8704,373.0443,372.6289,373.0346,3599.0
2021-10-25 14:40:00,386.08,386.19,385.92,386.05,3271.0,372.909,373.0153,372.7545,372.8801,3271.0
2021-10-25 14:45:00,386.11,386.3,385.85,386.19,3500.0,372.938,373.1215,372.6869,373.0153,3500.0
2021-10-25 14:50:00,386.16,386.16,385.89,386.1,6178.0,372.9863,372.9863,372.7255,372.9283,6178.0
2021-10-25 14:55:00,386.02,386.02,385.86,385.88,1350.0,372.8511,372.8511,372.6965,372.7159,1350.0
2021-10-25 15:00:00,385.78,385.78,385.45,385.5,1653.0,372.6193,372.6193,372.3005,372.3488,1653.0
2021-10-25 15:05:00,385.54,385.56,385.33,385.35,1201.0,372.3875,372.4068,372.1846,372.2039,1201.0
2021-10-25 15:10:00,385.34,385.39,385.3,385.35,1600.0,372.1943,372.2426,372.1556,372.2039,1600.0
2021-10-25 15:15:00,385.36,385.37,385.14,385.14,4185.0,372.2136,372.2233,372.0011,372.0011,4185.0
2021-10-25 15:20:00,385.1,385.24,384.61,384.68,2921.0,371.9625,372.0977,371.4892,371.5568,2921.0
2021-10-25 15:25:00,384.65,384.85,384.58,384.83,3267.0,371.5278,371.721,371.4602,371.7017,3267.0
2021-10-25 15:30:00,385.0,385.23,384.67,384.74,7276.0,371.8659,372.088,371.5471,371.6147,7276.0
2021-10-25 15:35:00,384.72,385.25,384.66,385.25,3974.0,371.5954,372.1073,371.5375,372.1073,3974.0
2021-10-25 15:40:00,385.22,385.44,385.21,385.41,5225.0,372.0784,372.2909,372.0687,372.2619,5225.0
2021-10-25 15:45:00,385.41,385.55,385.01,385.09,6082.0,372.2619,372.3971,371.8755,371.9528,6082.0
2021-10-25 15:50:00,385.08,385.26,384.72,384.74,10284.0,371.9431,372.117,371.5954,371.6147,10284.0
2021-10-25 15:55:00,384.67,385.4,384.41,385.36,88520.0,371.5471,372.2522,371.296,372.2136,88520.0
2021-10-26 09:30:00,388.0,390.0,387.57,390.0,14975.0,374.7635,376.6953,374.3482,376.6953,14975.0
2021-10-26 09:35:00,390.34,392.2,389.96,392.19,9985.0,377.0237,378.8202,376.6567,378.8106,9985.0
2021-10-26 09:40:00,392.19,393.82,392.07,393.1,19092.0,378.8106,380.385,378.6947,379.6895,19092.0
2021-10-26 09:45:00,393.71,394.68,392.85,393.78,5297.0,380.2787,381.2156,379.4481,380.3463,5297.0
2021-10-26 09:50:00,393.79,394.2,393.26,394.0,6450.0,380.356,380.752,379.8441,380.5588,6450.0
2021-10-26 09:55:00,393.84,394.46,393.59,393.8,8077.0,380.4043,381.0031,380.1628,380.3657,8077.0
2021-10-26 10:00:00,394.07,394.86,393.5,394.65,7082.0,380.6265,381.3895,380.0759,381.1867,7082.0
2021-10-26 10:05:00,394.72,394.98,393.7,393.85,6145.0,381.2543,381.5054,380.2691,380.414,6145.0
2021-10-26 10:10:00,393.59,394.36,393.37,394.36,4992.0,380.1628,380.9066,379.9503,380.9066,4992.0
2021-10-26 10:15:00,394.54,395.19,394.22,394.27,4376.0,381.0804,381.7082,380.7713,380.8196,4376.0
2021-10-26 10:20:00,394.41,394.74,394.22,394.46,4620.0,380.9549,381.2736,380.7713,381.0031,4620.0
2021-10-26 10:25:00,394.21,394.35,393.49,393.77,5253.0,380.7617,380.8969,380.0662,380.3367,5253.0
2021-10-26 10:30:00,393.75,394.28,393.17,393.26,5458.0,380.3174,380.8293,379.7572,379.8441,5458.0
2021-10-26 10:35:00,393.26,393.52,393.01,393.51,5757.0,379.8441,380.0952,379.6026,380.0856,5757.0
2021-10-26 10:40:00,393.47,393.53,393.11,393.26,5205.0,380.0469,380.1049,379.6992,379.8441,5205.0
2021-10-26 10:45:00,393.36,393.47,393.17,393.31,2537.0,379.9407,380.0469,379.7572,379.8924,2537.0
2021-10-26 10:50:00,393.17,393.26,391.69,392.82,7805.0,379.7572,379.8441,378.3276,379.4191,7805.0
2021-10-26 10:55:00,392.56,392.69,392.15,392.28,2100.0,379.168,379.2935,378.772,378.8975,2100.0
2021-10-26 11:00:00,392.36,393.33,391.98,393.28,1814.0,378.9748,379.9117,378.6078,379.8634,1814.0
2021-10-26 11:05:00,393.52,393.96,392.89,393.96,3499.0,380.0952,380.5202,379.4867,380.5202,3499.0
2021-10-26 11:10:00,393.63,393.79,393.43,393.44,813.0,380.2015,380.356,380.0083,380.0179,813.0
2021-10-26 11:15:00,393.48,394.29,393.35,394.01,7540.0,380.0566,380.8389,379.931,380.5685,7540.0
2021-10-26 11:20:00,394.1,394.13,393.86,394.09,2227.0,380.6554,380.6844,380.4236,380.6458,2227.0
2021-10-26 11:25:00,394.23,394.37,393.63,393.63,2435.0,380.781,380.9162,380.2015,380.2015,2435.0
2021-10-26 11:30:00,393.79,393.8,392.6,392.6,3576.0,380.356,380.3657,379.2066,379.2066,3576.0
2021-10-26 11:35:00,392.67,393.18,392.66,393.05,3867.0,379.2742,379.7668,379.2646,379.6412,3867.0
2021-10-26 11:40:00,392.91,392.91,392.27,392.27,1456.0,379.506,379.506,378.8879,378.8879,1456.0
2021-10-26 11:45:00,391.88,392.16,391.86,392.04,801.0,378.5112,378.7816,378.4918,378.6657,801.0
2021-10-26 11:50:00,392.11,392.11,391.46,391.46,2220.0,378.7333,378.7333,378.1055,378.1055,2220.0
2021-10-26 11:55:00,391.28,391.28,391.0,391.04,2354.0,377.9316,377.9316,377.6612,377.6998,2354.0
2021-10-26 12:00:00,391.19,391.41,390.98,391.31,2679.0,377.8447,378.0572,377.6419,377.9606,2679.0
2021-10-26 12:05:00,391.15,391.15,390.97,390.98,500.0,377.8061,377.8061,377.6322,377.6419,500.0
2021-10-26 12:10:00,390.94,390.95,390.54,390.59,3213.0,377.6032,377.6129,377.2169,377.2652,3213.0
2021-10-26 12:15:00,390.59,390.71,390.43,390.61,3526.0,377.2652,377.3811,377.1106,377.2845,3526.0
2021-10-26 12:20:00,390.61,390.87,390.39,390.8,1300.0,377.2845,377.5356,377.072,377.468,1300.0
2021-10-26 12:25:00,390.77,391.28,390.65,391.28,2690.0,377.439,377.9316,377.3231,377.9316,2690.0
2021-10-26 12:30:00,391.11,391.36,390.84,391.36,1468.0,377.7674,378.0089,377.5066,378.0089,1468.0
2021-10-26 12:35:00,391.2,391.39,390.9,390.9,2435.0,377.8544,378.0379,377.5646,377.5646,2435.0
2021-10-26 12:40:00,390.77,391.09,390.77,391.09,800.0,377.439,377.7481,377.439,377.7481,800.0
2021-10-26 12:45:00,391.0,391.36,390.92,391.19,4241.0,377.6612,378.0089,377.5839,377.8447,4241.0
2021-10-26 12:50:00,391.24,391.86,391.18,391.75,4038.0,377.893,378.4918,377.835,378.3856,4038.0
2021-10-26 12:55:00,391.88,391.99,391.82,391.98,1300.0,378.5112,378.6174,378.4532,378.6078,1300.0
2021-10-26 13:00:00,392.13,392.21,391.98,391.98,1877.0,378.7526,378.8299,378.6078,378.6078,1877.0
2021-10-26 13:05:00,391.74,391.88,391.74,391.85,701.0,378.3759,378.5112,378.3759,378.4822,701.0
2021-10-26 13:10:00,391.52,391.8,391.45,391.8,1479.0,378.1634,378.4339,378.0958,378.4339,1479.0
2021-10-26 13:15:00,391.89,392.23,391.59,392.19,2003.0,378.5208,378.8492,378.2311,378.8106,2003.0
2021-10-26 13:20:00,392.19,392.78,392.13,392.69,3930.0,378.8106,379.3805,378.7526,379.2935,3930.0
2021-10-26 13:25:00,392.68,392.71,392.35,392.5,1503.0,379.2839,379.3128,378.9651,379.11,1503.0
2021-10-26 13:30:00,392.6,392.84,392.6,392.83,1342.0,379.2066,379.4384,379.2066,379.4288,1342.0
2021-10-26 13:35:00,392.74,392.8,392.62,392.8,864.0,379.3418,379.3998,379.2259,379.3998,864.0
2021-10-26 13:40:00,392.77,392.85,392.26,392.28,1265.0,379.3708,379.4481,378.8782,378.8975,1265.0
2021-10-26 13:45:00,392.34,392.53,392.13,392.13,1713.0,378.9555,379.139,378.7526,378.7526,1713.0
2021-10-26 13:50:00,392.31,393.13,392.3,392.92,3398.0,378.9265,379.7185,378.9168,379.5157,3398.0
2021-10-26 13:55:00,393.08,393.42,393.07,393.38,4678.0,379.6702,379.9986,379.6606,379.96,4678.0
2021-10-26 14:00:00,393.49,393.56,393.32,393.38,2010.0,380.0662,380.1339,379.902,379.96,2010.0
2021-10-26 14:05:00,393.17,393.36,393.06,393.36,2692.0,379.7572,379.9407,379.6509,379.9407,2692.0
2021-10-26 14:10:00,393.22,393.31,393.08,393.31,1153.0,379.8055,379.8924,379.6702,379.8924,1153.0
2021-10-26 14:15:00,393.35,393.49,393.13,393.49,3308.0,379.931,380.0662,379.7185,380.0662,3308.0
2021-10-26 14:20:00,393.46,393.57,393.25,393.25,1500.0,380.0373,380.1435,379.8344,379.8344,1500.0
2021-10-26 14:25:00,393.16,393.26,392.74,393.03,2000.0,379.7475,379.8441,379.3418,379.6219,2000.0
2021-10-26 14:30:00,393.03,393.03,392.74,392.91,801.0,379.6219,379.6219,379.3418,379.506,801.0
2021-10-26 14:35:00,392.92,393.05,392.51,392.51,2301.0,379.5157,379.6412,379.1197,379.1197,2301.0
2021-10-26 14:40:00,392.35,392.35,391.55,391.68,1209.0,378.9651,378.9651,378.1924,378.318,1209.0
2021-10-26 14:45:00,391.81,392.2,391.73,391.94,2524.0,378.4436,378.8202,378.3663,378.5691,2524.0
2021-10-26 14:50:00,391.75,391.75,391.51,391.64,1202.0,378.3856,378.3856,378.1538,378.2794,1202.0
2021-10-26 14:55:00,391.73,392.09,391.73,392.09,1600.0,378.3663,378.714,378.3663,378.714,1600.0
2021-10-26 15:00:00,391.96,392.2,391.7,391.98,3105.0,378.5884,378.8202,378.3373,378.6078,3105.0
2021-10-26 15:05:00,391.98,392.22,391.98,392.2,1963.0,378.6078,378.8396,378.6078,378.8202,1963.0
2021-10-26 15:10:00,392.15,392.65,392.14,392.65,2202.0,378.772,379.2549,378.7623,379.2549,2202.0
2021-10-26 15:15:00,392.56,392.61,392.36,392.36,2552.0,379.168,379.2163,378.9748,378.9748,2552.0
2021-10-26 15:20:00,392.49,392.5,391.93,391.93,2117.0,379.1004,379.11,378.5595,378.5595,2117.0
2021-10-26 15:25:00,391.9,392.19,391.68,391.75,2268.0,378.5305,378.8106,378.318,378.3856,2268.0
2021-10-26 15:30:00,391.67,391.92,391.58,391.75,4640.0,378.3083,378.5498,378.2214,378.3856,4640.0
2021-10-26 15:35:00,391.55,391.55,390.91,391.02,3620.0,378.1924,378.1924,377.5743,377.6805,3620.0
2021-10-26 15:40:00,391.13,391.39,391.04,391.39,3903.0,377.7867,378.0379,377.6998,378.0379,3903.0
2021-10-26 15:45:00,391.31,391.54,391.11,391.34,5346.0,377.9606,378.1828,377.7674,377.9896,5346.0
2021-10-26 15:50:00,391.15,391.15,390.26,390.49,11714.0,377.8061,377.8061,376.9464,377.1686,11714.0
2021-10-26 15:55:00,390.52,390.89,389.95,390.24,32633.0,377.1976,377.5549,376.647,376.9271,32633.0
2021-10-27 09:30:00,390.47,392.8,389.41,390.59,8250.0,377.1493,379.3998,376.1254,377.2652,8250.0
2021-10-27 09:35:00,389.66,390.9,388.95,390.49,6145.0,376.3669,377.5646,375.6811,377.1686,6145.0
2021-10-27 09:40:00,390.08,391.53,390.08,391.53,3001.0,376.7726,378.1731,376.7726,378.1731,3001.0
2021-10-27 09:45:00,391.29,392.22,391.09,392.02,6918.0,377.9413,378.8396,377.7481,378.6464,6918.0
2021-10-27 09:50:00,391.89,391.89,390.4,390.78,2068.0,378.5208,378.5208,377.0817,377.4487,2068.0
2021-10-27 09:55:00,391.18,391.18,390.31,390.78,1245.0,377.835,377.835,376.9947,377.4487,1245.0
2021-10-27 10:00:00,390.92,390.92,389.98,390.42,17536.0,377.5839,377.5839,376.676,377.101,17536.0
2021-10-27 10:05:00,390.75,392.54,390.73,392.54,20087.0,377.4197,379.1486,377.4004,379.1486,20087.0
2021-10-27 10:10:00,392.62,392.7,391.73,391.78,3427.0,379.2259,379.3032,378.3663,378.4146,3427.0
2021-10-27 10:15:00,391.54,391.54,389.69,389.89,4036.0,378.1828,378.1828,376.3959,376.5891,4036.0
2021-10-27 10:20:00,389.77,390.68,389.76,390.48,21546.0,376.4731,377.3521,376.4635,377.1589,21546.0
2021-10-27 10:25:00,390.43,390.74,390.24,390.48,1529.0,377.1106,377.4101,376.9271,377.1589,1529.0
2021-10-27 10:30:00,390.03,390.03,389.03,389.56,2164.0,376.7243,376.7243,375.7584,376.2703,2164.0
2021-10-27 10:35:00,389.34,389.51,389.07,389.07,1158.0,376.0578,376.222,375.797,375.797,1158.0
2021-10-27 10:40:00,389.26,389.6,388.95,389.6,1483.0,375.9805,376.3089,375.6811,376.3089,1483.0
2021-10-27 10:45:00,389.89,391.2,389.81,391.2,11686.0,376.5891,377.8544,376.5118,377.8544,11686.0
2021-10-27 10:50:00,390.85,391.31,390.25,391.31,2789.0,377.5163,377.9606,376.9368,377.9606,2789.0
2021-10-27 10:55:00,391.16,391.4,390.67,390.8,3140.0,377.8157,378.0475,377.3424,377.468,3140.0
2021-10-27 11:00:00,390.67,391.92,390.67,391.0,8779.0,377.3424,378.5498,377.3424,377.6612,8779.0
2021-10-27 11:05:00,391.51,392.4,391.51,392.09,3505.0,378.1538,379.0134,378.1538,378.714,3505.0
2021-10-27 11:10:00,392.0,392.47,391.18,392.47,4879.0,378.6271,379.081,377.835,379.081,4879.0
2021-10-27 11:15:00,392.81,393.3,392.81,393.27,804.0,379.4094,379.8827,379.4094,379.8537,804.0
2021-10-27 11:20:00,393.7,395.0,393.7,393.94,15063.0,380.2691,381.5247,380.2691,380.5009,15063.0
2021-10-27 11:25:00,393.87,393.9,393.09,393.81,1604.0,380.4333,380.4623,379.6799,380.3753,1604.0
2021-10-27 11:30:00,393.61,393.86,392.93,393.12,7168.0,380.1821,380.4236,379.5253,379.7089,7168.0
2021-10-27 11:35:00,393.18,394.42,393.18,394.4,1700.0,379.7668,380.9645,379.7668,380.9452,1700.0
2021-10-27 11:40:00,394.19,394.57,394.04,394.15,3502.0,380.7424,381.1094,380.5975,380.7037,3502.0
2021-10-27 11:45:00,393.61,393.69,393.43,393.53,679.0,380.1821,380.2594,380.0083,380.1049,679.0
2021-10-27 11:50:00,393.53,393.55,392.68,393.03,1490.0,380.1049,380.1242,379.2839,379.6219,1490.0
2021-10-27 11:55:00,392.61,393.13,392.61,393.13,941.0,379.2163,379.7185,379.2163,379.7185,941.0
2021-10-27 12:00:00,393.15,394.28,393.02,393.25,8836.0,379.7378,380.8293,379.6123,379.8344,8836.0
2021-10-27 12:05:00,393.18,393.55,393.1,393.49,1303.0,379.7668,380.1242,379.6895,380.0662,1303.0
2021-10-27 12:10:00,393.69,393.8,393.55,393.8,1085.0,380.2594,380.3657,380.1242,380.3657,1085.0
2021-10-27 12:15:00,393.95,393.97,393.63,393.81,3136.0,380.5105,380.5299,380.2015,380.3753,3136.0
2021-10-27 12:20:00,393.95,393.95,393.64,393.76,1401.0,380.5105,380.5105,380.2111,380.327,1401.0
2021-10-27 12:25:00,393.67,393.76,393.42,393.42,1111.0,380.2401,380.327,379.9986,379.9986,1111.0
2021-10-27 12:30:00,393.42,393.42,392.54,392.85,3703.0,379.9986,379.9986,379.1486,379.4481,3703.0
2021-10-27 12:35:00,392.62,392.79,392.4,392.4,1700.0,379.2259,379.3901,379.0134,379.0134,1700.0
2021-10-27 12:40:00,392.72,392.8,392.25,392.35,7141.0,379.3225,379.3998,378.8685,378.9651,7141.0
2021-10-27 12:45:00,392.37,392.67,392.2,392.67,1402.0,378.9844,379.2742,378.8202,379.2742,1402.0
2021-10-27 12:50:00,392.58,392.84,392.44,392.84,2504.0,379.1873,379.4384,379.0521,379.4384,2504.0
2021-10-27 12:55:00,393.08,393.18,392.67,392.67,2771.0,379.6702,379.7668,379.2742,379.2742,2771.0
2021-10-27 13:00:00,392.55,393.27,392.55,393.27,1881.0,379.1583,379.8537,379.1583,379.8537,1881.0
2021-10-27 13:05:00,393.28,393.66,393.28,393.66,2911.0,379.8634,380.2304,379.8634,380.2304,2911.0
2021-10-27 13:10:00,393.58,395.0,393.58,394.31,14155.0,380.1532,381.5247,380.1532,380.8583,14155.0
2021-10-27 13:15:00,394.22,394.38,393.61,394.33,5916.0,380.7713,380.9259,380.1821,380.8776,5916.0
2021-10-27 13:20:00,394.27,394.57,394.26,394.56,702.0,380.8196,381.1094,380.81,381.0997,702.0
2021-10-27 13:25:00,394.44,394.44,394.12,394.35,1000.0,380.9838,380.9838,380.6747,380.8969,1000.0
2021-10-27 13:30:00,394.33,394.86,394.33,394.7,3631.0,380.8776,381.3895,380.8776,381.235,3631.0
2021-10-27 13:35:00,394.74,394.74,394.64,394.64,200.0,381.2736,381.2736,381.177,381.177,200.0
2021-10-27 13:40:00,394.63,394.77,394.26,394.38,3056.0,381.1673,381.3026,380.81,380.9259,3056.0
2021-10-27 13:45:00,394.54,394.6,394.39,394.39,1425.0,381.0804,381.1384,380.9355,380.9355,1425.0
2021-10-27 13:50:00,394.4,394.71,394.29,394.47,2466.0,380.9452,381.2446,380.8389,381.0128,2466.0
2021-10-27 13:55:00,394.5,394.77,394.35,394.77,2175.0,381.0418,381.3026,380.8969,381.3026,2175.0
2021-10-27 14:00:00,394.77,394.84,394.53,394.69,2477.0,381.3026,381.3702,381.0708,381.2253,2477.0
2021-10-27 14:05:00,394.74,394.78,394.47,394.64,3500.0,381.2736,381.3122,381.0128,381.177,3500.0
2021-10-27 14:10:00,394.55,394.98,394.54,394.89,3603.0,381.0901,381.5054,381.0804,381.4185,3603.0
2021-10-27 14:15:00,394.95,395.38,394.93,395.31,3427.0,381.4764,381.8918,381.4571,381.8242,3427.0
2021-10-27 14:20:00,395.38,395.39,394.82,394.86,3776.0,381.8918,381.9014,381.3509,381.3895,3776.0
2021-10-27 14:25:00,394.94,395.08,394.64,394.67,5564.0,381.4668,381.602,381.177,381.206,5564.0
2021-10-27 14:30:00,394.79,394.79,393.88,394.38,10009.0,381.3219,381.3219,380.4429,380.9259,10009.0
2021-10-27 14:35:00,394.3,394.45,394.07,394.21,2920.0,380.8486,380.9935,380.6265,380.7617,2920.0
2021-10-27 14:40:00,394.08,394.23,393.77,394.13,3190.0,380.6361,380.781,380.3367,380.6844,3190.0
2021-10-27 14:45:00,394.13,394.36,394.0,394.0,2652.0,380.6844,380.9066,380.5588,380.5588,2652.0
2021-10-27 14:50:00,394.1,394.43,393.91,394.43,2675.0,380.6554,380.9742,380.4719,380.9742,2675.0
2021-10-27 14:55:00,394.44,394.52,394.24,394.24,3232.0,380.9838,381.0611,380.7907,380.7907,3232.0
2021-10-27 15:00:00,394.15,394.22,393.65,393.9,4971.0,380.7037,380.7713,380.2208,380.4623,4971.0
2021-10-27 15:05:00,393.86,393.97,393.21,393.67,1558.0,380.4236,380.5299,379.7958,380.2401,1558.0
2021-10-27 15:10:00,393.27,393.41,392.88,392.88,5160.0,379.8537,379.989,379.477,379.477,5160.0
2021-10-27 15:15:00,393.02,393.36,392.82,393.03,3766.0,379.6123,379.9407,379.4191,379.6219,3766.0
2021-10-27 15:20:00,392.93,393.4,392.89,393.28,5516.0,379.5253,379.9793,379.4867,379.8634,5516.0
2021-10-27 15:25:00,393.29,394.71,393.21,394.6,6512.0,379.8731,381.2446,379.7958,381.1384,6512.0
2021-10-27 15:30:00,394.46,394.51,393.64,394.22,12612.0,381.0031,381.0514,380.2111,380.7713,12612.0
2021-10-27 15:35:00,394.12,394.43,393.92,394.43,4671.0,380.6747,380.9742,380.4816,380.9742,4671.0
2021-10-27 15:40:00,394.36,394.44,393.8,394.17,7745.0,380.9066,380.9838,380.3657,380.723,7745.0
2021-10-27 15:45:00,394.05,394.36,393.73,393.95,10590.0,380.6071,380.9066,380.2981,380.5105,10590.0
2021-10-27 15:50:00,393.62,394.01,393.42,393.55,18966.0,380.1918,380.5685,379.9986,380.1242,18966.0
2021-10-27 15:55:00,393.71,394.0,392.42,392.51,39527.0,380.2787,380.5588,379.0327,379.1197,39527.0
2021-10-28 09:30:00,396.45,399.98,395.32,398.2,12703.0,382.9253,386.3348,381.8338,384.6156,12703.0
2021-10-28 09:35:00,398.1,399.14,396.2,397.52,6618.0,384.519,385.5235,382.6838,383.9588,6618.0
2021-10-28 09:40:00,398.19,399.88,397.44,398.89,6988.0,384.6059,386.2382,383.8815,385.282,6988.0
2021-10-28 09:45:00,399.39,400.88,399.21,400.39,12217.0,385.765,387.2041,385.5911,386.7308,12217.0
2021-10-28 09:50:00,399.98,401.65,399.74,400.0,8828.0,386.3348,387.9479,386.103,386.3542,8828.0
2021-10-28 09:55:00,400.41,401.26,399.52,400.93,6245.0,386.7502,387.5712,385.8905,387.2524,6245.0
2021-10-28 10:00:00,401.24,401.88,399.62,400.68,6480.0,387.5519,388.17,385.9871,387.011,6480.0
2021-10-28 10:05:00,400.37,401.65,400.36,401.08,4332.0,386.7115,387.9479,386.7019,387.3973,4332.0
2021-10-28 10:10:00,400.98,401.07,399.23,399.9,4309.0,387.3007,387.3877,385.6104,386.2576,4309.0
2021-10-28 10:15:00,400.11,402.44,400.06,402.44,8189.0,386.4604,388.7109,386.4121,388.7109,8189.0
2021-10-28 10:20:00,402.76,403.08,401.13,401.37,5982.0,389.02,389.3291,387.4456,387.6774,5982.0
2021-10-28 10:25:00,400.88,401.54,400.7,401.54,2963.0,387.2041,387.8416,387.0303,387.8416,2963.0
2021-10-28 10:30:00,401.24,403.95,401.09,403.46,8954.0,387.5519,390.1694,387.407,389.6961,8954.0
2021-10-28 10:35:00,403.56,403.56,402.04,403.16,3802.0,389.7927,389.7927,388.3246,389.4064,3802.0
2021-10-28 10:40:00,403.64,403.64,401.83,402.68,3205.0,389.87,389.87,388.1217,388.9427,3205.0
2021-10-28 10:45:00,402.21,403.46,401.99,402.89,3041.0,388.4888,389.6961,388.2763,389.1456,3041.0
2021-10-28 10:50:00,402.52,402.52,401.66,401.66,1975.0,388.7882,388.7882,387.9575,387.9575,1975.0
2021-10-28 10:55:00,402.2,402.99,402.11,402.37,3300.0,388.4791,389.2422,388.3922,388.6433,3300.0
2021-10-28 11:00:00,402.54,402.98,402.06,402.06,4650.0,388.8075,389.2325,388.3439,388.3439,4650.0
2021-10-28 11:05:00,402.0,402.17,400.72,400.73,4292.0,388.2859,388.4501,387.0496,387.0592,4292.0
2021-10-28 11:10:00,400.69,401.86,400.42,400.82,3374.0,387.0206,388.1507,386.7598,387.1462,3374.0
2021-10-28 11:15:00,401.29,402.16,401.28,401.9,2069.0,387.6001,388.4405,387.5905,388.1893,2069.0
2021-10-28 11:20:00,401.9,402.76,401.76,402.03,5974.0,388.1893,389.02,388.0541,388.3149,5974.0
2021-10-28 11:25:00,402.47,403.21,402.43,402.7,2400.0,388.7399,389.4546,388.7013,388.962,2400.0
2021-10-28 11:30:00,402.93,403.05,402.52,402.52,2845.0,389.1842,389.3001,388.7882,388.7882,2845.0
2021-10-28 11:35:00,402.26,403.3,402.2,403.1,1100.0,388.5371,389.5416,388.4791,389.3484,1100.0
2021-10-28 11:40:00,403.22,403.49,402.36,402.37,2192.0,389.4643,389.7251,388.6336,388.6433,2192.0
2021-10-28 11:45:00,402.65,403.02,402.1,402.1,4086.0,388.9137,389.2711,388.3825,388.3825,4086.0
2021-10-28 11:50:00,402.15,402.23,401.4,401.77,1977.0,388.4308,388.5081,387.7064,388.0638,1977.0
2021-10-28 11:55:00,401.64,402.56,401.4,402.56,2203.0,387.9382,388.8268,387.7064,388.8268,2203.0
2021-10-28 12:00:00,402.06,402.32,401.79,402.04,4896.0,388.3439,388.595,388.0831,388.3246,4896.0
2021-10-28 12:05:00,402.27,402.45,401.5,401.8,4098.0,388.5467,388.7206,387.803,388.0927,4098.0
2021-10-28 12:10:00,401.81,402.18,401.32,401.67,3494.0,388.1024,388.4598,387.6291,387.9672,3494.0
2021-10-28 12:15:00,401.75,402.22,401.48,402.1,3351.0,388.0445,388.4984,387.7837,388.3825,3351.0
2021-10-28 12:20:00,401.94,402.15,401.92,401.99,1302.0,388.228,388.4308,388.2087,388.2763,1302.0
2021-10-28 12:25:00,402.0,402.43,401.87,402.43,5557.0,388.2859,388.7013,388.1604,388.7013,5557.0
2021-10-28 12:30:00,402.53,404.49,402.42,404.17,7468.0,388.7978,390.691,388.6916,390.3819,7468.0
2021-10-28 12:35:00,404.39,404.39,403.93,404.38,2608.0,390.5944,390.5944,390.1501,390.5847,2608.0
2021-10-28 12:40:00,404.43,404.85,403.75,403.75,9448.0,390.633,391.0387,389.9762,389.9762,9448.0
2021-10-28 12:45:00,404.18,404.37,403.85,404.1,2286.0,390.3916,390.5751,390.0728,390.3143,2286.0
2021-10-28 12:50:00,403.54,403.66,402.82,403.63,3724.0,389.7734,389.8893,389.078,389.8603,3724.0
2021-10-28 12:55:00,403.4,403.42,402.76,402.76,3061.0,389.6382,389.6575,389.02,389.02,3061.0
2021-10-28 13:00:00,402.78,403.62,402.78,403.34,2899.0,389.0393,389.8507,389.0393,389.5802,2899.0
2021-10-28 13:05:00,403.73,404.45,403.73,404.13,2926.0,389.9569,390.6523,389.9569,390.3433,2926.0
2021-10-28 13:10:00,404.36,404.81,403.94,404.54,2480.0,390.5654,391.0001,390.1597,390.7393,2480.0
2021-10-28 13:15:00,404.47,404.77,404.32,404.46,2424.0,390.6717,390.9614,390.5268,390.662,2424.0
2021-10-28 13:20:00,404.6,404.92,404.41,404.66,2626.0,390.7972,391.1063,390.6137,390.8552,2626.0
2021-10-28 13:25:00,404.59,405.27,404.59,405.27,4891.0,390.7876,391.4444,390.7876,391.4444,4891.0
2021-10-28 13:30:00,405.34,405.96,405.26,405.55,3993.0,391.512,392.1108,391.4347,391.7148,3993.0
2021-10-28 13:35:00,405.72,405.93,405.34,405.93,4812.0,391.879,392.0819,391.512,392.0819,4812.0
2021-10-28 13:40:00,405.81,406.3,405.51,405.51,7722.0,391.9659,392.4392,391.6762,391.6762,7722.0
2021-10-28 13:45:00,405.5,405.71,405.23,405.23,1586.0,391.6665,391.8694,391.4057,391.4057,1586.0
2021-10-28 13:50:00,405.62,405.87,404.8,404.8,3388.0,391.7824,392.0239,390.9904,390.9904,3388.0
2021-10-28 13:55:00,404.71,405.27,404.71,405.24,2652.0,390.9035,391.4444,390.9035,391.4154,2652.0
2021-10-28 14:00:00,404.89,405.19,404.76,405.19,1704.0,391.0773,391.3671,390.9518,391.3671,1704.0
2021-10-28 14:05:00,405.19,405.45,404.98,405.44,2688.0,391.3671,391.6182,391.1643,391.6086,2688.0
2021-10-28 14:10:00,405.3,405.54,404.95,404.98,3248.0,391.4733,391.7052,391.1353,391.1643,3248.0
2021-10-28 14:15:00,405.25,405.52,405.2,405.41,2677.0,391.4251,391.6858,391.3768,391.5796,2677.0
2021-10-28 14:20:00,405.33,405.77,405.28,405.59,1810.0,391.5023,391.9273,391.454,391.7535,1810.0
2021-10-28 14:25:00,405.79,405.9,405.5,405.71,3735.0,391.9466,392.0529,391.6665,391.8694,3735.0
2021-10-28 14:30:00,405.65,406.0,405.56,405.68,5013.0,391.8114,392.1495,391.7245,391.8404,5013.0
2021-10-28 14:35:00,405.75,405.91,405.45,405.59,2601.0,391.908,392.0625,391.6182,391.7535,2601.0
2021-10-28 14:40:00,405.58,405.63,405.4,405.5,4521.0,391.7438,391.7921,391.5699,391.6665,4521.0
2021-10-28 14:45:00,405.41,405.51,404.6,404.9,5775.0,391.5796,391.6762,390.7972,391.087,5775.0
2021-10-28 14:50:00,405.11,405.32,404.98,405.27,2372.0,391.2898,391.4927,391.1643,391.4444,2372.0
2021-10-28 14:55:00,405.17,405.43,405.12,405.4,3011.0,391.3478,391.5989,391.2995,391.5699,3011.0
2021-10-28 15:00:00,405.33,405.47,405.2,405.39,2905.0,391.5023,391.6375,391.3768,391.5603,2905.0
2021-10-28 15:05:00,405.46,405.6,405.23,405.42,3525.0,391.6279,391.7631,391.4057,391.5893,3525.0
2021-10-28 15:10:00,405.46,405.46,405.18,405.4,3490.0,391.6279,391.6279,391.3574,391.5699,3490.0
2021-10-28 15:15:00,405.29,406.11,405.16,406.02,5106.0,391.4637,392.2557,391.3381,392.1688,5106.0
2021-10-28 15:20:00,406.02,406.33,405.86,406.27,2717.0,392.1688,392.4682,392.0142,392.4103,2717.0
2021-10-28 15:25:00,406.32,406.33,405.8,405.8,6918.0,392.4585,392.4682,391.9563,391.9563,6918.0
2021-10-28 15:30:00,406.05,406.67,405.75,406.55,12850.0,392.1978,392.7966,391.908,392.6807,12850.0
2021-10-28 15:35:00,406.5,407.08,406.46,406.54,7855.0,392.6324,393.1926,392.5938,392.671,7855.0
2021-10-28 15:40:00,406.6,406.61,405.51,405.8,9959.0,392.729,392.7387,391.6762,391.9563,9959.0
2021-10-28 15:45:00,405.92,405.92,405.45,405.75,8599.0,392.0722,392.0722,391.6182,391.908,8599.0
2021-10-28 15:50:00,405.88,406.6,405.67,406.6,13122.0,392.0336,392.729,391.8307,392.729,13122.0
2021-10-28 15:55:00,406.57,407.04,406.5,406.58,34355.0,392.7,393.154,392.6324,392.7097,34355.0
2021-10-29 09:30:00,407.41,407.73,403.28,403.31,15877.0,393.5114,393.8204,389.5223,389.5512,15877.0
2021-10-29 09:35:00,404.67,406.21,401.06,401.06,8206.0,390.8648,392.3523,387.378,387.378,8206.0
2021-10-29 09:40:00,401.4,402.59,401.26,401.85,10044.0,387.7064,388.8558,387.5712,388.141,10044.0
2021-10-29 09:45:00,401.09,401.48,400.3,400.72,6936.0,387.407,387.7837,386.6439,387.0496,6936.0
2021-10-29 09:50:00,401.05,403.07,400.76,402.52,4120.0,387.3683,389.3194,387.0882,388.7882,4120.0
2021-10-29 09:55:00,403.31,403.31,401.54,401.54,3536.0,389.5512,389.5512,387.8416,387.8416,3536.0
2021-10-29 10:00:00,400.77,402.37,400.77,402.07,6594.0,387.0979,388.6433,387.0979,388.3535,6594.0
2021-10-29 10:05:00,402.48,404.36,402.04,403.79,5898.0,388.7495,390.5654,388.3246,390.0149,5898.0
2021-10-29 10:10:00,403.79,404.26,403.24,403.82,3520.0,390.0149,390.4688,389.4836,390.0438,3520.0
2021-10-29 10:15:00,403.82,405.36,403.32,405.16,4448.0,390.0438,391.5313,389.5609,391.3381,4448.0
2021-10-29 10:20:00,405.4,405.4,404.68,404.68,502.0,391.5699,391.5699,390.8745,390.8745,502.0
2021-10-29 10:25:00,405.23,405.23,403.84,404.32,3718.0,391.4057,391.4057,390.0632,390.5268,3718.0
2021-10-29 10:30:00,403.93,403.93,403.0,403.0,4008.0,390.1501,390.1501,389.2518,389.2518,4008.0
2021-10-29 10:35:00,403.05,403.65,403.0,403.0,3106.0,389.3001,389.8796,389.2518,389.2518,3106.0
2021-10-29 10:40:00,403.0,403.27,401.98,402.09,3734.0,389.2518,389.5126,388.2666,388.3729,3734.0
2021-10-29 10:45:00,402.45,403.01,402.4,402.6,3988.0,388.7206,389.2615,388.6723,388.8655,3988.0
2021-10-29 10:50:00,402.64,402.64,401.72,402.17,3907.0,388.9041,388.9041,388.0155,388.4501,3907.0
2021-10-29 10:55:00,402.12,402.23,401.69,401.8,3629.0,388.4018,388.5081,387.9865,388.0927,3629.0
2021-10-29 11:00:00,401.82,402.07,401.75,401.91,3032.0,388.1121,388.3535,388.0445,388.199,3032.0
2021-10-29 11:05:00,401.74,403.21,401.1,403.12,6570.0,388.0348,389.4546,387.4166,389.3677,6570.0
2021-10-29 11:10:00,403.16,403.48,403.1,403.1,2496.0,389.4064,389.7154,389.3484,389.3484,2496.0
2021-10-29 11:15:00,403.08,403.15,402.01,402.5,4554.0,389.3291,389.3967,388.2956,388.7689,4554.0
2021-10-29 11:20:00,402.4,402.75,402.02,402.07,5065.0,388.6723,389.0103,388.3052,388.3535,5065.0
2021-10-29 11:25:00,401.99,402.17,401.7,401.91,3856.0,388.2763,388.4501,387.9962,388.199,3856.0
2021-10-29 11:30:00,401.83,402.08,401.64,402.05,3666.0,388.1217,388.3632,387.9382,388.3342,3666.0
2021-10-29 11:35:00,402.05,402.18,401.69,401.69,1761.0,388.3342,388.4598,387.9865,387.9865,1761.0
2021-10-29 11:40:00,401.5,401.5,400.41,400.58,1561.0,387.803,387.803,386.7502,386.9144,1561.0
2021-10-29 11:45:00,400.58,401.82,400.42,401.82,9768.0,386.9144,388.1121,386.7598,388.1121,9768.0
2021-10-29 11:50:00,401.82,401.86,401.54,401.68,2015.0,388.1121,388.1507,387.8416,387.9768,2015.0
2021-10-29 11:55:00,401.89,402.64,401.89,402.44,2200.0,388.1797,388.9041,388.1797,388.7109,2200.0
2021-10-29 12:00:00,402.46,403.36,402.45,403.35,5207.0,388.7302,389.5995,388.7206,389.5899,5207.0
2021-10-29 12:05:00,403.3,403.8,403.17,403.76,2612.0,389.5416,390.0245,389.416,389.9859,2612.0
2021-10-29 12:10:00,403.88,403.93,402.78,402.78,2470.0,390.1018,390.1501,389.0393,389.0393,2470.0
2021-10-29 12:15:00,402.8,403.17,402.79,403.17,1800.0,389.0586,389.416,389.049,389.416,1800.0
2021-10-29 12:20:00,403.28,403.78,403.22,403.78,1574.0,389.5223,390.0052,389.4643,390.0052,1574.0
2021-10-29 12:25:00,403.9,404.32,403.68,403.68,3811.0,390.1211,390.5268,389.9086,389.9086,3811.0
2021-10-29 12:30:00,404.01,404.28,404.01,404.28,1238.0,390.2274,390.4881,390.2274,390.4881,1238.0
2021-10-29 12:35:00,404.36,404.41,404.15,404.2,2785.0,390.5654,390.6137,390.3626,390.4109,2785.0
2021-10-29 12:40:00,403.73,404.31,403.73,404.31,1556.0,389.9569,390.5171,389.9569,390.5171,1556.0
2021-10-29 12:45:00,404.3,404.39,404.09,404.39,2706.0,390.5075,390.5944,390.3046,390.5944,2706.0
2021-10-29 12:50:00,404.25,404.67,404.22,404.67,2538.0,390.4592,390.8648,390.4302,390.8648,2538.0
2021-10-29 12:55:00,404.75,404.83,404.28,404.28,4792.0,390.9421,391.0194,390.4881,390.4881,4792.0
2021-10-29 13:00:00,404.2,404.2,403.77,403.79,916.0,390.4109,390.4109,389.9955,390.0149,916.0
2021-10-29 13:05:00,403.79,404.11,403.49,403.49,3135.0,390.0149,390.3239,389.7251,389.7251,3135.0
2021-10-29 13:10:00,403.63,404.13,403.59,404.13,3041.0,389.8603,390.3433,389.8217,390.3433,3041.0
2021-10-29 13:15:00,404.17,404.48,404.13,404.37,1704.0,390.3819,390.6813,390.3433,390.5751,1704.0
2021-10-29 13:20:00,404.26,404.34,403.71,403.72,1621.0,390.4688,390.5461,389.9376,389.9472,1621.0
2021-10-29 13:25:00,403.73,403.8,403.5,403.75,1700.0,389.9569,390.0245,389.7348,389.9762,1700.0
2021-10-29 13:30:00,403.58,403.82,403.46,403.63,1677.0,389.812,390.0438,389.6961,389.8603,1677.0
2021-10-29 13:35:00,403.5,403.85,403.46,403.46,2745.0,389.7348,390.0728,389.6961,389.6961,2745.0
2021-10-29 13:40:00,403.36,403.72,403.36,403.36,1001.0,389.5995,389.9472,389.5995,389.5995,1001.0
2021-10-29 13:45:00,403.59,403.63,402.02,402.32,4594.0,389.8217,389.8603,388.3052,388.595,4594.0
2021-10-29 13:50:00,402.42,403.25,402.42,403.04,2614.0,388.6916,389.4933,388.6916,389.2904,2614.0
2021-10-29 13:55:00,403.09,403.31,402.97,403.31,1403.0,389.3387,389.5512,389.2228,389.5512,1403.0
2021-10-29 14:00:00,403.2,403.78,402.99,403.78,1057.0,389.445,390.0052,389.2422,390.0052,1057.0
2021-10-29 14:05:00,403.74,403.74,403.47,403.6,1528.0,389.9666,389.9666,389.7058,389.8313,1528.0
2021-10-29 14:10:00,403.65,403.92,403.51,403.69,3227.0,389.8796,390.1404,389.7444,389.9183,3227.0
2021-10-29 14:15:00,403.57,403.88,403.54,403.63,1440.0,389.8024,390.1018,389.7734,389.8603,1440.0
2021-10-29 14:20:00,403.87,403.88,403.02,403.02,2601.0,390.0921,390.1018,389.2711,389.2711,2601.0
2021-10-29 14:25:00,403.34,403.34,403.0,403.06,3757.0,389.5802,389.5802,389.2518,389.3098,3757.0
2021-10-29 14:30:00,402.81,402.81,401.86,402.04,3934.0,389.0683,389.0683,388.1507,388.3246,3934.0
2021-10-29 14:35:00,401.8,402.13,401.8,402.13,2022.0,388.0927,388.4115,388.0927,388.4115,2022.0
2021-10-29 14:40:00,402.2,402.78,402.2,402.27,2917.0,388.4791,389.0393,388.4791,388.5467,2917.0
2021-10-29 14:45:00,402.46,402.46,401.75,402.04,3713.0,388.7302,388.7302,388.0445,388.3246,3713.0
2021-10-29 14:50:00,402.1,402.3,401.77,401.77,2390.0,388.3825,388.5757,388.0638,388.0638,2390.0
2021-10-29 14:55:00,401.69,402.05,401.62,402.0,2802.0,387.9865,388.3342,387.9189,388.2859,2802.0
2021-10-29 15:00:00,402.08,402.13,402.08,402.13,300.0,388.3632,388.4115,388.3632,388.4115,300.0
2021-10-29 15:05:00,402.2,403.2,402.2,403.2,5211.0,388.4791,389.445,388.4791,389.445,5211.0
2021-10-29 15:10:00,403.33,403.33,403.01,403.29,3532.0,389.5706,389.5706,389.2615,389.5319,3532.0
2021-10-29 15:15:00,403.18,403.23,402.97,403.06,3877.0,389.4257,389.474,389.2228,389.3098,3877.0
2021-10-29 15:20:00,403.07,403.47,403.07,403.11,6716.0,389.3194,389.7058,389.3194,389.3581,6716.0
2021-10-29 15:25:00,403.0,403.2,403.0,403.12,8026.0,389.2518,389.445,389.2518,389.3677,8026.0
2021-10-29 15:30:00,403.03,403.15,402.73,403.14,14299.0,389.2808,389.3967,388.991,389.387,14299.0
2021-10-29 15:35:00,403.09,403.19,402.75,403.06,9332.0,389.3387,389.4353,389.0103,389.3098,9332.0
2021-10-29 15:40:00,403.11,403.41,402.88,403.1,20673.0,389.3581,389.6478,389.1359,389.3484,20673.0
2021-10-29 15:45:00,403.16,403.9,403.13,403.8,8921.0,389.4064,390.1211,389.3774,390.0245,8921.0
2021-10-29 15:50:00,404.0,405.17,403.75,405.05,14229.0,390.2177,391.3478,389.9762,391.2319,14229.0
2021-10-29 15:55:00,404.97,405.5,404.13,404.13,43246.0,391.1546,391.6665,390.3433,390.3433,43246.0
2021-11-01 09:30:00,406.82,407.94,405.12,405.13,7732.0,392.9415,394.0233,391.2995,391.3091,7732.0
2021-11-01 09:35:00,405.14,405.14,402.48,403.52,3321.0,391.3188,391.3188,388.7495,389.7541,3321.0
2021-11-01 09:40:00,404.33,404.5,402.48,403.25,4462.0,390.5364,390.7006,388.7495,389.4933,4462.0
2021-11-01 09:45:00,402.58,403.04,401.63,401.73,6114.0,388.8461,389.2904,387.9285,388.0251,6114.0
2021-11-01 09:50:00,401.05,401.97,401.05,401.92,4062.0,387.3683,388.2569,387.3683,388.2087,4062.0
2021-11-01 09:55:00,401.64,402.34,400.8,401.3,4741.0,387.9382,388.6143,387.1269,387.6098,4741.0
2021-11-01 10:00:00,401.15,401.15,398.84,399.79,9393.0,387.4649,387.4649,385.2337,386.1513,9393.0
2021-11-01 10:05:00,399.0,399.96,397.88,397.88,2638.0,385.3883,386.3155,384.3065,384.3065,2638.0
2021-11-01 10:10:00,397.55,397.55,395.04,396.59,12116.0,383.9877,383.9877,381.5634,383.0605,12116.0
2021-11-01 10:15:00,396.09,397.69,396.09,397.12,3717.0,382.5775,384.123,382.5775,383.5724,3717.0
2021-11-01 10:20:00,397.1,397.95,394.74,394.74,5730.0,383.5531,384.3741,381.2736,381.2736,5730.0
2021-11-01 10:25:00,395.43,395.65,395.29,395.39,1460.0,381.9401,382.1526,381.8048,381.9014,1460.0
2021-11-01 10:30:00,395.8,396.25,395.55,396.04,2590.0,382.2974,382.7321,382.056,382.5292,2590.0
2021-11-01 10:35:00,395.81,398.05,395.81,397.38,1801.0,382.3071,384.4707,382.3071,383.8235,1801.0
2021-11-01 10:40:00,397.66,398.17,397.62,398.17,2629.0,384.094,384.5866,384.0553,384.5866,2629.0
2021-11-01 10:45:00,397.83,398.75,397.77,398.65,3271.0,384.2582,385.1468,384.2002,385.0502,3271.0
2021-11-01 10:50:00,398.89,399.49,398.55,398.92,1516.0,385.282,385.8616,384.9536,385.311,1516.0
2021-11-01 10:55:00,399.0,399.02,398.17,398.38,2433.0,385.3883,385.4076,384.5866,384.7894,2433.0
2021-11-01 11:00:00,398.48,399.36,398.35,399.29,2298.0,384.886,385.736,384.7604,385.6684,2298.0
2021-11-01 11:05:00,399.41,399.41,398.65,398.75,1907.0,385.7843,385.7843,385.0502,385.1468,1907.0
2021-11-01 11:10:00,398.66,398.78,398.0,398.0,1335.0,385.0599,385.1758,384.4224,384.4224,1335.0
2021-11-01 11:15:00,398.0,398.0,396.43,396.43,6578.0,384.4224,384.4224,382.9059,382.9059,6578.0
2021-11-01 11:20:00,396.51,397.33,396.5,397.21,3408.0,382.9832,383.7752,382.9736,383.6593,3408.0
2021-11-01 11:25:00,397.15,398.23,397.14,397.32,1700.0,383.6014,384.6445,383.5917,383.7656,1700.0
2021-11-01 11:30:00,397.35,397.35,396.36,396.74,3704.0,383.7946,383.7946,382.8383,383.2054,3704.0
2021-11-01 11:35:00,396.77,396.77,395.88,396.2,1573.0,383.2343,383.2343,382.3747,382.6838,1573.0
2021-11-01 11:40:00,395.84,395.87,395.19,395.26,2730.0,382.3361,382.365,381.7082,381.7759,2730.0
2021-11-01 11:45:00,395.23,395.23,394.23,394.26,2764.0,381.7469,381.7469,380.781,380.81,2764.0
2021-11-01 11:50:00,394.56,394.67,394.01,394.61,3383.0,381.0997,381.206,380.5685,381.148,3383.0
2021-11-01 11:55:00,394.27,394.27,393.31,393.94,1221.0,380.8196,380.8196,379.8924,380.5009,1221.0
2021-11-01 12:00:00,394.11,394.15,393.69,393.69,800.0,380.6651,380.7037,380.2594,380.2594,800.0
2021-11-01 12:05:00,393.69,393.74,393.5,393.5,1403.0,380.2594,380.3077,380.0759,380.0759,1403.0
2021-11-01 12:10:00,393.55,393.69,393.22,393.23,1344.0,380.1242,380.2594,379.8055,379.8151,1344.0
2021-11-01 12:15:00,393.19,393.83,393.01,393.83,3505.0,379.7765,380.3946,379.6026,380.3946,3505.0
2021-11-01 12:20:00,393.74,394.2,393.72,394.2,1017.0,380.3077,380.752,380.2884,380.752,1017.0
2021-11-01 12:25:00,393.87,394.07,393.71,394.07,1427.0,380.4333,380.6265,380.2787,380.6265,1427.0
2021-11-01 12:30:00,394.16,394.49,393.93,394.27,2512.0,380.7134,381.0321,380.4912,380.8196,2512.0
2021-11-01 12:35:00,394.1,394.1,393.25,393.62,2003.0,380.6554,380.6554,379.8344,380.1918,2003.0
2021-11-01 12:40:00,393.5,393.8,393.48,393.74,2157.0,380.0759,380.3657,380.0566,380.3077,2157.0
2021-11-01 12:45:00,393.68,394.23,393.67,394.23,2176.0,380.2498,380.781,380.2401,380.781,2176.0
2021-11-01 12:50:00,394.35,394.35,393.82,393.82,2217.0,380.8969,380.8969,380.385,380.385,2217.0
2021-11-01 12:55:00,393.94,393.98,393.23,393.43,800.0,380.5009,380.5395,379.8151,380.0083,800.0
2021-11-01 13:00:00,393.37,393.39,393.0,393.27,2456.0,379.9503,379.9697,379.593,379.8537,2456.0
2021-11-01 13:05:00,393.23,393.23,392.68,393.08,1969.0,379.8151,379.8151,379.2839,379.6702,1969.0
2021-11-01 13:10:00,392.94,392.94,392.5,392.64,1643.0,379.535,379.535,379.11,379.2452,1643.0
2021-11-01 13:15:00,392.79,393.63,392.79,393.63,3296.0,379.3901,380.2015,379.3901,380.2015,3296.0
2021-11-01 13:20:00,393.59,393.59,391.92,391.99,1809.0,380.1628,380.1628,378.5498,378.6174,1809.0
2021-11-01 13:25:00,392.06,392.51,392.05,392.44,2562.0,378.685,379.1197,378.6754,379.0521,2562.0
2021-11-01 13:30:00,392.36,392.47,392.16,392.23,1137.0,378.9748,379.081,378.7816,378.8492,1137.0
2021-11-01 13:35:00,392.21,392.41,392.2,392.24,952.0,378.8299,379.0231,378.8202,378.8589,952.0
2021-11-01 13:40:00,392.15,392.15,391.29,391.35,3644.0,378.772,378.772,377.9413,377.9992,3644.0
2021-11-01 13:45:00,391.53,391.76,391.51,391.57,1197.0,378.1731,378.3953,378.1538,378.2117,1197.0
2021-11-01 13:50:00,391.63,391.7,391.4,391.7,1900.0,378.2697,378.3373,378.0475,378.3373,1900.0
2021-11-01 13:55:00,391.52,391.9,391.37,391.82,3221.0,378.1634,378.5305,378.0186,378.4532,3221.0
2021-11-01 14:00:00,391.99,392.16,391.83,391.83,1308.0,378.6174,378.7816,378.4629,378.4629,1308.0
2021-11-01 14:05:00,391.78,391.87,391.53,391.76,1274.0,378.4146,378.5015,378.1731,378.3953,1274.0
2021-11-01 14:10:00,391.84,391.84,391.44,391.44,1345.0,378.4725,378.4725,378.0862,378.0862,1345.0
2021-11-01 14:15:00,391.58,391.92,391.52,391.92,2012.0,378.2214,378.5498,378.1634,378.5498,2012.0
2021-11-01 14:20:00,391.92,391.99,391.75,391.99,1329.0,378.5498,378.6174,378.3856,378.6174,1329.0
2021-11-01 14:25:00,391.87,391.97,391.87,391.92,500.0,378.5015,378.5981,378.5015,378.5498,500.0
2021-11-01 14:30:00,391.87,392.12,391.87,391.99,1805.0,378.5015,378.743,378.5015,378.6174,1805.0
2021-11-01 14:35:00,392.06,392.09,391.86,392.03,2213.0,378.685,378.714,378.4918,378.656,2213.0
2021-11-01 14:40:00,392.18,392.2,391.79,391.94,2089.0,378.8009,378.8202,378.4242,378.5691,2089.0
2021-11-01 14:45:00,392.13,392.87,392.02,392.87,1321.0,378.7526,379.4674,378.6464,379.4674,1321.0
2021-11-01 14:50:00,392.9,393.78,392.9,393.77,2032.0,379.4964,380.3463,379.4964,380.3367,2032.0
2021-11-01 14:55:00,393.6,393.82,393.48,393.66,1020.0,380.1725,380.385,380.0566,380.2304,1020.0
2021-11-01 15:00:00,393.56,393.66,393.48,393.6,625.0,380.1339,380.2304,380.0566,380.1725,625.0
2021-11-01 15:05:00,393.68,393.68,393.42,393.47,1229.0,380.2498,380.2498,379.9986,380.0469,1229.0
2021-11-01 15:10:00,393.44,393.55,393.39,393.46,1053.0,380.0179,380.1242,379.9697,380.0373,1053.0
2021-11-01 15:15:00,393.45,393.45,393.23,393.24,1601.0,380.0276,380.0276,379.8151,379.8248,1601.0
2021-11-01 15:20:00,393.2,393.21,392.65,393.21,933.0,379.7861,379.7958,379.2549,379.7958,933.0
2021-11-01 15:25:00,393.13,393.15,392.97,393.15,1801.0,379.7185,379.7378,379.564,379.7378,1801.0
2021-11-01 15:30:00,393.17,393.77,393.04,393.77,5718.0,379.7572,380.3367,379.6316,380.3367,5718.0
2021-11-01 15:35:00,393.74,393.77,393.44,393.51,4600.0,380.3077,380.3367,380.0179,380.0856,4600.0
2021-11-01 15:40:00,393.56,393.58,393.05,393.54,3913.0,380.1339,380.1532,379.6412,380.1145,3913.0
2021-11-01 15:45:00,393.53,393.86,393.49,393.83,3399.0,380.1049,380.4236,380.0662,380.3946,3399.0
2021-11-01 15:50:00,393.91,393.91,393.5,393.6,6954.0,380.4719,380.4719,380.0759,380.1725,6954.0
2021-11-01 15:55:00,393.6,394.47,393.58,394.31,29165.0,380.1725,381.0128,380.1532,380.8583,29165.0
2021-11-02 09:30:00,394.3,394.62,391.91,391.91,6114.0,380.8486,381.1577,378.5401,378.5401,6114.0
2021-11-02 09:35:00,393.42,394.44,393.09,394.32,6194.0,379.9986,380.9838,379.6799,380.8679,6194.0
2021-11-02 09:40:00,395.49,396.18,394.38,394.63,17290.0,381.998,382.6645,380.9259,381.1673,17290.0
2021-11-02 09:45:00,394.58,395.68,394.49,395.4,1341.0,381.1191,382.1815,381.0321,381.9111,1341.0
2021-11-02 09:50:00,395.18,395.19,394.51,394.51,1701.0,381.6986,381.7082,381.0514,381.0514,1701.0
2021-11-02 09:55:00,393.73,393.74,393.21,393.73,3082.0,380.2981,380.3077,379.7958,380.2981,3082.0
2021-11-02 10:00:00,393.84,394.2,392.64,392.74,3023.0,380.4043,380.752,379.2452,379.3418,3023.0
2021-11-02 10:05:00,393.15,393.3,391.49,392.2,3270.0,379.7378,379.8827,378.1345,378.8202,3270.0
2021-11-02 10:10:00,392.29,392.29,391.74,391.74,1001.0,378.9072,378.9072,378.3759,378.3759,1001.0
2021-11-02 10:15:00,391.18,391.23,390.79,391.0,2818.0,377.835,377.8833,377.4583,377.6612,2818.0
2021-11-02 10:20:00,390.72,392.45,390.45,392.33,2583.0,377.3907,379.0617,377.1299,378.9458,2583.0
2021-11-02 10:25:00,392.57,392.57,392.07,392.08,1531.0,379.1776,379.1776,378.6947,378.7043,1531.0
2021-11-02 10:30:00,392.47,393.01,392.28,392.89,3919.0,379.081,379.6026,378.8975,379.4867,3919.0
2021-11-02 10:35:00,392.93,392.93,392.33,392.34,1600.0,379.5253,379.5253,378.9458,378.9555,1600.0
2021-11-02 10:40:00,392.24,393.17,392.05,393.06,3353.0,378.8589,379.7572,378.6754,379.6509,3353.0
2021-11-02 10:45:00,393.31,393.73,393.31,393.73,1401.0,379.8924,380.2981,379.8924,380.2981,1401.0
2021-11-02 10:50:00,393.88,393.91,392.86,392.88,4570.0,380.4429,380.4719,379.4577,379.477,4570.0
2021-11-02 10:55:00,392.75,393.07,392.39,393.01,3117.0,379.3515,379.6606,379.0038,379.6026,3117.0
2021-11-02 11:00:00,392.72,393.33,392.03,392.03,6560.0,379.3225,379.9117,378.656,378.656,6560.0
2021-11-02 11:05:00,392.1,392.1,391.48,391.48,1402.0,378.7237,378.7237,378.1248,378.1248,1402.0
2021-11-02 11:10:00,391.16,391.74,390.92,390.92,2655.0,377.8157,378.3759,377.5839,377.5839,2655.0
2021-11-02 11:15:00,390.97,391.32,390.88,391.25,4549.0,377.6322,377.9703,377.5453,377.9027,4549.0
2021-11-02 11:20:00,391.13,391.13,390.95,390.98,1516.0,377.7867,377.7867,377.6129,377.6419,1516.0
2021-11-02 11:25:00,390.88,390.88,390.49,390.84,2592.0,377.5453,377.5453,377.1686,377.5066,2592.0
2021-11-02 11:30:00,390.9,390.9,390.54,390.72,3718.0,377.5646,377.5646,377.2169,377.3907,3718.0
2021-11-02 11:35:00,390.63,390.74,390.26,390.26,4613.0,377.3038,377.4101,376.9464,376.9464,4613.0
2021-11-02 11:40:00,390.25,390.52,390.14,390.19,4011.0,376.9368,377.1976,376.8305,376.8788,4011.0
2021-11-02 11:45:00,390.19,391.6,390.19,391.44,3350.0,376.8788,378.2407,376.8788,378.0862,3350.0
2021-11-02 11:50:00,391.49,391.49,390.58,390.58,3740.0,378.1345,378.1345,377.2555,377.2555,3740.0
2021-11-02 11:55:00,390.68,390.68,390.16,390.16,3156.0,377.3521,377.3521,376.8498,376.8498,3156.0
2021-11-02 12:00:00,390.0,390.78,390.0,390.78,6908.0,376.6953,377.4487,376.6953,377.4487,6908.0
2021-11-02 12:05:00,390.68,390.7,390.21,390.21,1240.0,377.3521,377.3714,376.8981,376.8981,1240.0
2021-11-02 12:10:00,390.4,391.0,390.4,391.0,4739.0,377.0817,377.6612,377.0817,377.6612,4739.0
2021-11-02 12:15:00,391.9,391.97,391.34,391.38,1918.0,378.5305,378.5981,377.9896,378.0282,1918.0
2021-11-02 12:20:00,391.93,391.93,391.45,391.45,1047.0,378.5595,378.5595,378.0958,378.0958,1047.0
2021-11-02 12:25:00,391.38,391.79,391.38,391.78,2200.0,378.0282,378.4242,378.0282,378.4146,2200.0
2021-11-02 12:30:00,392.31,392.56,391.88,392.56,1003.0,378.9265,379.168,378.5112,379.168,1003.0
2021-11-02 12:35:00,392.5,392.57,392.32,392.33,1744.0,379.11,379.1776,378.9362,378.9458,1744.0
2021-11-02 12:40:00,392.54,392.54,391.99,392.16,2411.0,379.1486,379.1486,378.6174,378.7816,2411.0
2021-11-02 12:45:00,392.11,392.11,391.79,391.79,3170.0,378.7333,378.7333,378.4242,378.4242,3170.0
2021-11-02 12:50:00,391.88,392.29,391.88,392.29,2810.0,378.5112,378.9072,378.5112,378.9072,2810.0
2021-11-02 12:55:00,392.43,393.61,392.42,393.57,2100.0,379.0424,380.1821,379.0327,380.1435,2100.0
2021-11-02 13:00:00,393.66,394.17,393.33,393.33,6130.0,380.2304,380.723,379.9117,379.9117,6130.0
2021-11-02 13:05:00,393.07,393.3,392.9,392.91,2456.0,379.6606,379.8827,379.4964,379.506,2456.0
2021-11-02 13:10:00,392.94,392.99,392.87,392.9,1800.0,379.535,379.5833,379.4674,379.4964,1800.0
2021-11-02 13:15:00,392.78,393.03,392.78,392.98,1995.0,379.3805,379.6219,379.3805,379.5736,1995.0
2021-11-02 13:20:00,392.83,392.83,391.82,392.34,5827.0,379.4288,379.4288,378.4532,378.9555,5827.0
2021-11-02 13:25:00,392.12,392.12,391.27,391.75,1572.0,378.743,378.743,377.922,378.3856,1572.0
2021-11-02 13:30:00,391.82,391.89,391.82,391.88,620.0,378.4532,378.5208,378.4532,378.5112,620.0
2021-11-02 13:35:00,391.85,391.86,391.19,391.76,3804.0,378.4822,378.4918,377.8447,378.3953,3804.0
2021-11-02 13:40:00,391.9,391.98,391.89,391.98,1311.0,378.5305,378.6078,378.5208,378.6078,1311.0
2021-11-02 13:45:00,392.15,392.27,392.15,392.27,1816.0,378.772,378.8879,378.772,378.8879,1816.0
2021-11-02 13:50:00,392.49,392.5,391.97,391.99,5713.0,379.1004,379.11,378.5981,378.6174,5713.0
2021-11-02 13:55:00,392.25,392.25,391.82,391.85,939.0,378.8685,378.8685,378.4532,378.4822,939.0
2021-11-02 14:00:00,391.34,391.34,391.07,391.08,300.0,377.9896,377.9896,377.7288,377.7385,300.0
2021-11-02 14:05:00,391.21,391.59,391.21,391.54,2493.0,377.864,378.2311,377.864,378.1828,2493.0
2021-11-02 14:10:00,391.52,391.64,391.43,391.43,2321.0,378.1634,378.2794,378.0765,378.0765,2321.0
2021-11-02 14:15:00,391.37,391.85,391.32,391.74,1995.0,378.0186,378.4822,377.9703,378.3759,1995.0
2021-11-02 14:20:00,391.83,391.95,391.61,391.95,3576.0,378.4629,378.5788,378.2504,378.5788,3576.0
2021-11-02 14:25:00,391.81,391.95,391.55,391.57,7033.0,378.4436,378.5788,378.1924,378.2117,7033.0
2021-11-02 14:30:00,391.72,391.72,391.43,391.55,582.0,378.3566,378.3566,378.0765,378.1924,582.0
2021-11-02 14:35:00,391.54,391.75,391.49,391.49,3640.0,378.1828,378.3856,378.1345,378.1345,3640.0
2021-11-02 14:40:00,391.75,391.84,391.72,391.73,1567.0,378.3856,378.4725,378.3566,378.3663,1567.0
2021-11-02 14:45:00,391.88,391.94,391.52,391.54,2129.0,378.5112,378.5691,378.1634,378.1828,2129.0
2021-11-02 14:50:00,391.66,391.77,391.51,391.7,786.0,378.2987,378.4049,378.1538,378.3373,786.0
2021-11-02 14:55:00,391.6,391.82,391.6,391.79,2275.0,378.2407,378.4532,378.2407,378.4242,2275.0
2021-11-02 15:00:00,391.66,392.26,391.64,392.13,2212.0,378.2987,378.8782,378.2794,378.7526,2212.0
2021-11-02 15:05:00,391.99,391.99,391.59,391.59,800.0,378.6174,378.6174,378.2311,378.2311,800.0
2021-11-02 15:10:00,391.79,391.79,391.36,391.36,1432.0,378.4242,378.4242,378.0089,378.0089,1432.0
2021-11-02 15:15:00,391.33,391.65,391.32,391.33,2426.0,377.9799,378.289,377.9703,377.9799,2426.0
2021-11-02 15:20:00,391.33,391.44,391.0,391.25,2829.0,377.9799,378.0862,377.6612,377.9027,2829.0
2021-11-02 15:25:00,391.27,391.36,391.1,391.36,2954.0,377.922,378.0089,377.7578,378.0089,2954.0
2021-11-02 15:30:00,391.33,391.45,391.16,391.35,4202.0,377.9799,378.0958,377.8157,377.9992,4202.0
2021-11-02 15:35:00,391.45,391.48,390.93,390.93,5281.0,378.0958,378.1248,377.5936,377.5936,5281.0
2021-11-02 15:40:00,391.03,391.25,391.03,391.25,4814.0,377.6902,377.9027,377.6902,377.9027,4814.0
2021-11-02 15:45:00,391.23,391.83,391.15,391.54,9584.0,377.8833,378.4629,377.8061,378.1828,9584.0
2021-11-02 15:50:00,391.66,391.66,391.13,391.15,12502.0,378.2987,378.2987,377.7867,377.8061,12502.0
2021-11-02 15:55:00,391.09,391.09,390.65,390.72,43378.0,377.7481,377.7481,377.3231,377.3907,43378.0
2021-11-03 09:30:00,392.0,394.99,388.91,388.91,21591.0,378.6271,381.5151,375.6425,375.6425,21591.0
2021-11-03 09:35:00,389.71,390.05,389.52,389.52,700.0,376.4152,376.7436,376.2317,376.2317,700.0
2021-11-03 09:40:00,389.94,390.03,388.36,388.51,2223.0,376.6373,376.7243,375.1112,375.2561,2223.0
2021-11-03 09:45:00,388.31,388.43,387.64,388.25,2180.0,375.063,375.1789,374.4158,375.005,2180.0
2021-11-03 09:50:00,387.82,388.01,387.18,387.43,4446.0,374.5897,374.7732,373.9715,374.213,4446.0
2021-11-03 09:55:00,387.75,387.76,386.17,386.17,4040.0,374.5221,374.5317,372.996,372.996,4040.0
2021-11-03 10:00:00,386.35,386.35,383.92,383.92,2916.0,373.1698,373.1698,370.8227,370.8227,2916.0
2021-11-03 10:05:00,383.91,385.21,383.89,384.23,2608.0,370.8131,372.0687,370.7937,371.1221,2608.0
2021-11-03 10:10:00,384.15,384.15,382.45,382.68,3121.0,371.0449,371.0449,369.4029,369.625,3121.0
2021-11-03 10:15:00,382.54,383.25,382.46,383.25,1430.0,369.4898,370.1756,369.4125,370.1756,1430.0
2021-11-03 10:20:00,383.47,385.0,383.47,385.0,2761.0,370.3881,371.8659,370.3881,371.8659,2761.0
2021-11-03 10:25:00,385.28,385.92,383.89,385.42,4408.0,372.1363,372.7545,370.7937,372.2715,4408.0
2021-11-03 10:30:00,385.45,386.57,385.25,386.56,3231.0,372.3005,373.3823,372.1073,373.3727,3231.0
2021-11-03 10:35:00,387.06,387.06,386.03,386.18,1684.0,373.8556,373.8556,372.8607,373.0056,1684.0
2021-11-03 10:40:00,386.55,387.26,386.4,386.4,1708.0,373.363,374.0488,373.2181,373.2181,1708.0
2021-11-03 10:45:00,386.54,386.74,386.53,386.58,785.0,373.3533,373.5465,373.3437,373.392,785.0
2021-11-03 10:50:00,386.33,386.74,385.95,386.5,3316.0,373.1505,373.5465,372.7835,373.3147,3316.0
2021-11-03 10:55:00,386.69,386.82,386.36,386.82,9899.0,373.4982,373.6238,373.1795,373.6238,9899.0
2021-11-03 11:00:00,386.56,386.73,386.3,386.62,3181.0,373.3727,373.5369,373.1215,373.4306,3181.0
2021-11-03 11:05:00,386.66,386.72,386.05,386.05,1122.0,373.4692,373.5272,372.8801,372.8801,1122.0
2021-11-03 11:10:00,386.18,386.43,385.92,386.06,3534.0,373.0056,373.2471,372.7545,372.8897,3534.0
2021-11-03 11:15:00,385.96,386.29,385.69,386.01,3201.0,372.7931,373.1119,372.5323,372.8414,3201.0
2021-11-03 11:20:00,386.06,386.24,385.93,386.22,2983.0,372.8897,373.0636,372.7641,373.0443,2983.0
2021-11-03 11:25:00,386.25,386.41,385.9,386.02,3496.0,373.0732,373.2278,372.7352,372.8511,3496.0
2021-11-03 11:30:00,385.88,386.06,385.73,386.06,1520.0,372.7159,372.8897,372.571,372.8897,1520.0
2021-11-03 11:35:00,386.5,386.5,385.93,385.93,1190.0,373.3147,373.3147,372.7641,372.7641,1190.0
2021-11-03 11:40:00,385.7,385.95,385.69,385.88,600.0,372.542,372.7835,372.5323,372.7159,600.0
2021-11-03 11:45:00,385.8,385.8,385.61,385.68,765.0,372.6386,372.6386,372.4551,372.5227,765.0
2021-11-03 11:50:00,385.65,386.31,385.6,386.31,1692.0,372.4937,373.1312,372.4454,373.1312,1692.0
2021-11-03 11:55:00,386.35,386.56,386.21,386.25,2561.0,373.1698,373.3727,373.0346,373.0732,2561.0
2021-11-03 12:00:00,386.08,386.44,386.08,386.15,1400.0,372.909,373.2567,372.909,372.9766,1400.0
2021-11-03 12:05:00,386.55,387.13,386.55,386.97,701.0,373.363,373.9232,373.363,373.7687,701.0
2021-11-03 12:10:00,386.55,386.55,386.04,386.07,3099.0,373.363,373.363,372.8704,372.8994,3099.0
2021-11-03 12:15:00,386.04,386.36,385.86,385.9,2814.0,372.8704,373.1795,372.6965,372.7352,2814.0
2021-11-03 12:20:00,386.25,386.54,386.06,386.06,1435.0,373.0732,373.3533,372.8897,372.8897,1435.0
2021-11-03 12:25:00,385.85,386.1,385.85,386.1,800.0,372.6869,372.9283,372.6869,372.9283,800.0
2021-11-03 12:30:00,385.95,386.75,385.95,386.22,2031.0,372.7835,373.5562,372.7835,373.0443,2031.0
2021-11-03 12:35:00,386.4,386.4,386.31,386.31,600.0,373.2181,373.2181,373.1312,373.1312,600.0
2021-11-03 12:40:00,386.17,386.42,386.16,386.42,1070.0,372.996,373.2374,372.9863,373.2374,1070.0
2021-11-03 12:45:00,386.26,386.26,386.17,386.19,1049.0,373.0829,373.0829,372.996,373.0153,1049.0
2021-11-03 12:50:00,386.54,387.01,386.46,386.64,1927.0,373.3533,373.8073,373.2761,373.4499,1927.0
2021-11-03 12:55:00,386.71,387.01,386.7,387.01,200.0,373.5175,373.8073,373.5079,373.8073,200.0
2021-11-03 13:00:00,386.92,386.98,386.76,386.91,2202.0,373.7204,373.7783,373.5658,373.7107,2202.0
2021-11-03 13:05:00,386.94,387.06,386.94,387.06,1300.0,373.7397,373.8556,373.7397,373.8556,1300.0
2021-11-03 13:10:00,387.27,387.75,387.21,387.75,2231.0,374.0584,374.5221,374.0005,374.5221,2231.0
2021-11-03 13:15:00,387.67,387.99,387.22,387.56,8011.0,374.4448,374.7539,374.0101,374.3385,8011.0
2021-11-03 13:20:00,387.65,387.93,387.65,387.93,1900.0,374.4255,374.6959,374.4255,374.6959,1900.0
2021-11-03 13:25:00,387.88,388.61,387.88,388.61,1764.0,374.6476,375.3527,374.6476,375.3527,1764.0
2021-11-03 13:30:00,388.43,388.43,388.23,388.34,730.0,375.1789,375.1789,374.9857,375.0919,730.0
2021-11-03 13:35:00,388.3,388.3,388.15,388.15,2718.0,375.0533,375.0533,374.9084,374.9084,2718.0
2021-11-03 13:40:00,388.3,388.52,388.14,388.52,2282.0,375.0533,375.2658,374.8988,375.2658,2282.0
2021-11-03 13:45:00,388.61,388.61,388.41,388.54,903.0,375.3527,375.3527,375.1595,375.2851,903.0
2021-11-03 13:50:00,388.68,388.81,388.57,388.81,603.0,375.4203,375.5459,375.3141,375.5459,603.0
2021-11-03 13:55:00,388.93,388.96,388.53,388.53,2050.0,375.6618,375.6908,375.2754,375.2754,2050.0
2021-11-03 14:00:00,388.33,389.3,387.84,388.61,1553.0,375.0823,376.0192,374.609,375.3527,1553.0
2021-11-03 14:05:00,389.51,389.68,389.35,389.46,1600.0,376.222,376.3862,376.0675,376.1737,1600.0
2021-11-03 14:10:00,389.41,389.43,388.71,388.71,1497.0,376.1254,376.1447,375.4493,375.4493,1497.0
2021-11-03 14:15:00,388.58,388.8,388.3,388.61,2132.0,375.3237,375.5362,375.0533,375.3527,2132.0
2021-11-03 14:20:00,388.61,388.61,387.89,388.12,1088.0,375.3527,375.3527,374.6573,374.8794,1088.0
2021-11-03 14:25:00,388.11,388.11,387.71,387.9,1829.0,374.8698,374.8698,374.4834,374.6669,1829.0
2021-11-03 14:30:00,388.0,388.4,387.82,387.86,2303.0,374.7635,375.1499,374.5897,374.6283,2303.0
2021-11-03 14:35:00,388.1,388.1,387.5,387.55,1425.0,374.8601,374.8601,374.2806,374.3289,1425.0
2021-11-03 14:40:00,387.48,387.76,387.37,387.54,2052.0,374.2613,374.5317,374.155,374.3192,2052.0
2021-11-03 14:45:00,387.69,388.0,387.49,387.75,3460.0,374.4641,374.7635,374.2709,374.5221,3460.0
2021-11-03 14:50:00,387.8,388.0,387.6,387.6,3230.0,374.5704,374.7635,374.3772,374.3772,3230.0
2021-11-03 14:55:00,387.73,387.73,387.03,387.33,3940.0,374.5027,374.5027,373.8266,374.1164,3940.0
2021-11-03 15:00:00,387.38,387.72,387.25,387.57,1379.0,374.1647,374.4931,374.0391,374.3482,1379.0
2021-11-03 15:05:00,387.45,387.6,387.23,387.6,2489.0,374.2323,374.3772,374.0198,374.3772,2489.0
2021-11-03 15:10:00,387.64,387.7,386.97,386.98,7027.0,374.4158,374.4738,373.7687,373.7783,7027.0
2021-11-03 15:15:00,386.91,387.15,386.57,386.57,5728.0,373.7107,373.9425,373.3823,373.3823,5728.0
2021-11-03 15:20:00,386.55,386.6,386.27,386.27,1501.0,373.363,373.4113,373.0925,373.0925,1501.0
2021-11-03 15:25:00,386.4,386.41,385.84,385.93,2709.0,373.2181,373.2278,372.6772,372.7641,2709.0
2021-11-03 15:30:00,386.3,386.92,386.3,386.88,4102.0,373.1215,373.7204,373.1215,373.6817,4102.0
2021-11-03 15:35:00,386.83,386.83,386.55,386.71,2902.0,373.6334,373.6334,373.363,373.5175,2902.0
2021-11-03 15:40:00,386.74,387.5,386.74,387.5,4573.0,373.5465,374.2806,373.5465,374.2806,4573.0
2021-11-03 15:45:00,387.54,387.59,387.3,387.45,9466.0,374.3192,374.3675,374.0874,374.2323,9466.0
2021-11-03 15:50:00,387.45,387.45,386.8,386.91,21406.0,374.2323,374.2323,373.6045,373.7107,21406.0
2021-11-03 15:55:00,386.98,386.98,386.47,386.76,42170.0,373.7783,373.7783,373.2857,373.5658,42170.0
2021-11-04 09:30:00,387.57,389.06,387.47,388.33,8665.0,374.3482,375.7874,374.2516,375.0823,8665.0
2021-11-04 09:35:00,389.19,389.81,387.31,387.64,3090.0,375.9129,376.5118,374.0971,374.4158,3090.0
2021-11-04 09:40:00,387.92,388.3,387.01,387.64,8595.0,374.6863,375.0533,373.8073,374.4158,8595.0
2021-11-04 09:45:00,387.71,389.14,387.29,389.12,10473.0,374.4834,375.8646,374.0778,375.8453,10473.0
2021-11-04 09:50:00,389.06,389.68,388.7,389.04,7153.0,375.7874,376.3862,375.4396,375.768,7153.0
2021-11-04 09:55:00,389.14,389.38,388.34,389.16,2463.0,375.8646,376.0965,375.0919,375.884,2463.0
2021-11-04 10:00:00,389.26,389.26,388.03,388.31,2709.0,375.9805,375.9805,374.7925,375.063,2709.0
2021-11-04 10:05:00,388.13,388.75,387.96,388.56,6844.0,374.8891,375.4879,374.7249,375.3044,6844.0
2021-11-04 10:10:00,388.58,388.96,388.07,388.84,5674.0,375.3237,375.6908,374.8311,375.5749,5674.0
2021-11-04 10:15:00,388.9,389.57,388.68,389.41,13437.0,375.6328,376.28,375.4203,376.1254,13437.0
2021-11-04 10:20:00,389.79,390.86,389.65,390.78,3300.0,376.4925,377.526,376.3572,377.4487,3300.0
2021-11-04 10:25:00,390.92,391.66,390.73,391.64,3600.0,377.5839,378.2987,377.4004,378.2794,3600.0
2021-11-04 10:30:00,391.41,391.58,391.0,391.24,2601.0,378.0572,378.2214,377.6612,377.893,2601.0
2021-11-04 10:35:00,391.2,391.36,391.19,391.36,1200.0,377.8544,378.0089,377.8447,378.0089,1200.0
2021-11-04 10:40:00,391.28,391.28,390.24,390.24,4130.0,377.9316,377.9316,376.9271,376.9271,4130.0
2021-11-04 10:45:00,390.22,390.27,389.47,389.75,2737.0,376.9078,376.9561,376.1834,376.4538,2737.0
2021-11-04 10:50:00,389.86,390.81,389.86,390.48,1412.0,376.5601,377.4777,376.5601,377.1589,1412.0
2021-11-04 10:55:00,390.25,390.32,390.01,390.17,2777.0,376.9368,377.0044,376.705,376.8595,2777.0
2021-11-04 11:00:00,390.27,390.84,390.27,390.69,2104.0,376.9561,377.5066,376.9561,377.3618,2104.0
2021-11-04 11:05:00,390.69,391.11,390.69,390.91,3526.0,377.3618,377.7674,377.3618,377.5743,3526.0
2021-11-04 11:10:00,391.13,391.7,391.05,391.13,8439.0,377.7867,378.3373,377.7095,377.7867,8439.0
2021-11-04 11:15:00,390.83,391.38,390.79,391.13,2095.0,377.497,378.0282,377.4583,377.7867,2095.0
2021-11-04 11:20:00,391.25,391.25,390.66,390.72,1885.0,377.9027,377.9027,377.3328,377.3907,1885.0
2021-11-04 11:25:00,390.68,390.93,390.68,390.7,720.0,377.3521,377.5936,377.3521,377.3714,720.0
2021-11-04 11:30:00,391.02,391.91,390.98,391.55,1956.0,377.6805,378.5401,377.6419,378.1924,1956.0
2021-11-04 11:35:00,391.55,391.55,391.13,391.13,679.0,378.1924,378.1924,377.7867,377.7867,679.0
2021-11-04 11:40:00,391.34,391.45,391.34,391.45,600.0,377.9896,378.0958,377.9896,378.0958,600.0
2021-11-04 11:45:00,391.31,391.32,390.99,390.99,1479.0,377.9606,377.9703,377.6515,377.6515,1479.0
2021-11-04 11:50:00,391.07,391.14,390.77,391.1,1360.0,377.7288,377.7964,377.439,377.7578,1360.0
2021-11-04 11:55:00,391.05,391.09,390.93,390.93,733.0,377.7095,377.7481,377.5936,377.5936,733.0
2021-11-04 12:00:00,390.64,390.64,390.22,390.22,833.0,377.3135,377.3135,376.9078,376.9078,833.0
2021-11-04 12:05:00,390.18,390.38,390.07,390.19,3617.0,376.8692,377.0623,376.7629,376.8788,3617.0
2021-11-04 12:10:00,390.1,390.1,389.28,389.45,1745.0,376.7919,376.7919,375.9999,376.1641,1745.0
2021-11-04 12:15:00,389.58,389.65,388.36,388.73,1785.0,376.2896,376.3572,375.1112,375.4686,1785.0
2021-11-04 12:20:00,388.69,389.0,388.21,388.33,1399.0,375.43,375.7294,374.9664,375.0823,1399.0
2021-11-04 12:25:00,388.38,388.78,388.23,388.67,2567.0,375.1306,375.5169,374.9857,375.4107,2567.0
2021-11-04 12:30:00,388.74,388.74,388.06,388.21,2973.0,375.4783,375.4783,374.8215,374.9664,2973.0
2021-11-04 12:35:00,388.21,388.9,388.08,388.88,2997.0,374.9664,375.6328,374.8408,375.6135,2997.0
2021-11-04 12:40:00,388.88,388.88,388.48,388.76,2915.0,375.6135,375.6135,375.2272,375.4976,2915.0
2021-11-04 12:45:00,388.79,389.1,388.75,388.89,3000.0,375.5266,375.826,375.4879,375.6232,3000.0
2021-11-04 12:50:00,388.9,389.72,388.9,389.72,2000.0,375.6328,376.4249,375.6328,376.4249,2000.0
2021-11-04 12:55:00,389.51,389.9,389.42,389.57,1839.0,376.222,376.5987,376.1351,376.28,1839.0
2021-11-04 13:00:00,389.58,389.58,388.9,389.0,1161.0,376.2896,376.2896,375.6328,375.7294,1161.0
2021-11-04 13:05:00,388.57,388.98,388.57,388.98,2007.0,375.3141,375.7101,375.3141,375.7101,2007.0
2021-11-04 13:10:00,388.98,388.98,388.98,388.98,100.0,375.7101,375.7101,375.7101,375.7101,100.0
2021-11-04 13:15:00,388.94,388.94,388.47,388.47,1112.0,375.6715,375.6715,375.2175,375.2175,1112.0
2021-11-04 13:20:00,388.47,388.66,387.92,387.92,1591.0,375.2175,375.401,374.6863,374.6863,1591.0
2021-11-04 13:25:00,388.07,388.09,387.51,387.74,2472.0,374.8311,374.8505,374.2902,374.5124,2472.0
2021-11-04 13:30:00,387.74,388.85,387.61,388.5,4331.0,374.5124,375.5845,374.3868,375.2465,4331.0
2021-11-04 13:35:00,388.3,388.48,388.28,388.4,1500.0,375.0533,375.2272,375.034,375.1499,1500.0
2021-11-04 13:40:00,388.45,388.83,388.44,388.54,2883.0,375.1982,375.5652,375.1885,375.2851,2883.0
2021-11-04 13:45:00,388.4,388.84,388.4,388.83,2848.0,375.1499,375.5749,375.1499,375.5652,2848.0
2021-11-04 13:50:00,388.7,388.84,388.65,388.75,510.0,375.4396,375.5749,375.3914,375.4879,510.0
2021-11-04 13:55:00,388.94,389.33,388.83,389.33,3652.0,375.6715,376.0482,375.5652,376.0482,3652.0
2021-11-04 14:00:00,389.38,389.38,388.18,388.19,1301.0,376.0965,376.0965,374.9374,374.947,1301.0
2021-11-04 14:05:00,388.09,388.46,387.59,388.3,3211.0,374.8505,375.2078,374.3675,375.0533,3211.0
2021-11-04 14:10:00,388.73,388.93,388.65,388.9,1250.0,375.4686,375.6618,375.3914,375.6328,1250.0
2021-11-04 14:15:00,388.76,388.76,388.74,388.74,550.0,375.4976,375.4976,375.4783,375.4783,550.0
2021-11-04 14:20:00,388.72,388.87,388.56,388.87,2325.0,375.459,375.6038,375.3044,375.6038,2325.0
2021-11-04 14:25:00,388.82,388.98,388.31,388.32,2604.0,375.5556,375.7101,375.063,375.0726,2604.0
2021-11-04 14:30:00,388.11,388.12,387.84,388.04,2084.0,374.8698,374.8794,374.609,374.8022,2084.0
2021-11-04 14:35:00,388.0,388.05,387.68,387.82,1639.0,374.7635,374.8118,374.4544,374.5897,1639.0
2021-11-04 14:40:00,387.78,387.91,387.72,387.72,408.0,374.551,374.6766,374.4931,374.4931,408.0
2021-11-04 14:45:00,387.78,388.08,387.71,387.9,3438.0,374.551,374.8408,374.4834,374.6669,3438.0
2021-11-04 14:50:00,387.68,388.0,387.66,387.85,1833.0,374.4544,374.7635,374.4351,374.6186,1833.0
2021-11-04 14:55:00,387.91,388.11,387.77,387.82,1801.0,374.6766,374.8698,374.5414,374.5897,1801.0
2021-11-04 15:00:00,387.91,388.02,387.62,388.02,4344.0,374.6766,374.7828,374.3965,374.7828,4344.0
2021-11-04 15:05:00,388.03,388.17,387.7,387.78,2520.0,374.7925,374.9277,374.4738,374.551,2520.0
2021-11-04 15:10:00,387.84,388.1,387.74,388.1,1925.0,374.609,374.8601,374.5124,374.8601,1925.0
2021-11-04 15:15:00,388.33,388.52,388.23,388.52,2250.0,375.0823,375.2658,374.9857,375.2658,2250.0
2021-11-04 15:20:00,388.55,388.55,387.7,388.11,4220.0,375.2948,375.2948,374.4738,374.8698,4220.0
2021-11-04 15:25:00,388.23,388.61,388.21,388.57,2108.0,374.9857,375.3527,374.9664,375.3141,2108.0
2021-11-04 15:30:00,388.55,388.58,388.28,388.28,1432.0,375.2948,375.3237,375.034,375.034,1432.0
2021-11-04 15:35:00,388.21,388.22,387.22,387.48,6237.0,374.9664,374.976,374.0101,374.2613,6237.0
2021-11-04 15:40:00,387.52,387.64,387.18,387.2,6177.0,374.2999,374.4158,373.9715,373.9908,6177.0
2021-11-04 15:45:00,387.19,387.66,387.19,387.57,15982.0,373.9812,374.4351,373.9812,374.3482,15982.0
2021-11-04 15:50:00,387.53,388.44,387.31,388.44,22691.0,374.3096,375.1885,374.0971,375.1885,22691.0
2021-11-04 15:55:00,388.44,389.03,388.19,388.83,45963.0,375.1885,375.7584,374.947,375.5652,45963.0
2021-11-05 09:30:00,391.0,391.97,390.01,391.67,8439.0,377.6612,378.5981,376.705,378.3083,8439.0
2021-11-05 09:35:00,392.0,392.45,390.88,391.48,7889.0,378.6271,379.0617,377.5453,378.1248,7889.0
2021-11-05 09:40:00,391.47,391.47,390.37,391.41,1607.0,378.1152,378.1152,377.0527,378.0572,1607.0
2021-11-05 09:45:00,391.16,391.65,390.45,391.33,2599.0,377.8157,378.289,377.1299,377.9799,2599.0
2021-11-05 09:50:00,392.09,392.37,391.51,392.35,3549.0,378.714,378.9844,378.1538,378.9651,3549.0
2021-11-05 09:55:00,392.61,393.15,391.96,392.25,3053.0,379.2163,379.7378,378.5884,378.8685,3053.0
2021-11-05 10:00:00,392.39,392.97,392.39,392.79,844.0,379.0038,379.564,379.0038,379.3901,844.0
2021-11-05 10:05:00,392.53,393.19,392.02,392.17,2530.0,379.139,379.7765,378.6464,378.7913,2530.0
2021-11-05 10:10:00,392.16,392.46,391.91,391.91,1449.0,378.7816,379.0714,378.5401,378.5401,1449.0
2021-11-05 10:15:00,392.33,392.92,392.09,392.15,2938.0,378.9458,379.5157,378.714,378.772,2938.0
2021-11-05 10:20:00,392.15,392.51,391.7,391.7,2003.0,378.772,379.1197,378.3373,378.3373,2003.0
2021-11-05 10:25:00,391.7,391.74,391.18,391.22,3200.0,378.3373,378.3759,377.835,377.8737,3200.0
2021-11-05 10:30:00,391.24,391.33,390.39,390.87,2522.0,377.893,377.9799,377.072,377.5356,2522.0
2021-11-05 10:35:00,390.64,391.24,390.38,390.87,4338.0,377.3135,377.893,377.0623,377.5356,4338.0
2021-11-05 10:40:00,391.01,391.07,390.44,390.63,1849.0,377.6708,377.7288,377.1203,377.3038,1849.0
2021-11-05 10:45:00,390.73,391.16,390.64,390.91,2676.0,377.4004,377.8157,377.3135,377.5743,2676.0
2021-11-05 10:50:00,390.83,391.27,390.83,390.95,2276.0,377.497,377.922,377.497,377.6129,2276.0
2021-11-05 10:55:00,390.76,390.92,390.39,390.65,3141.0,377.4294,377.5839,377.072,377.3231,3141.0
2021-11-05 11:00:00,391.18,391.18,390.33,390.33,2040.0,377.835,377.835,377.014,377.014,2040.0
2021-11-05 11:05:00,390.48,391.12,390.47,390.89,1996.0,377.1589,377.7771,377.1493,377.5549,1996.0
2021-11-05 11:10:00,391.11,391.12,390.19,390.34,2699.0,377.7674,377.7771,376.8788,377.0237,2699.0
2021-11-05 11:15:00,390.5,390.63,389.5,389.5,5002.0,377.1782,377.3038,376.2124,376.2124,5002.0
2021-11-05 11:20:00,389.97,390.12,389.9,389.9,1162.0,376.6663,376.8112,376.5987,376.5987,1162.0
2021-11-05 11:25:00,389.8,389.8,388.66,388.67,2879.0,376.5021,376.5021,375.401,375.4107,2879.0
2021-11-05 11:30:00,388.95,389.05,388.55,388.55,1425.0,375.6811,375.7777,375.2948,375.2948,1425.0
2021-11-05 11:35:00,388.77,388.79,388.52,388.79,1624.0,375.5073,375.5266,375.2658,375.5266,1624.0
2021-11-05 11:40:00,388.59,388.59,388.06,388.58,18914.0,375.3334,375.3334,374.8215,375.3237,18914.0
2021-11-05 11:45:00,388.84,389.31,388.55,389.29,1596.0,375.5749,376.0288,375.2948,376.0095,1596.0
2021-11-05 11:50:00,388.99,388.99,388.34,388.49,2292.0,375.7198,375.7198,375.0919,375.2368,2292.0
2021-11-05 11:55:00,388.53,388.53,387.89,388.12,1605.0,375.2754,375.2754,374.6573,374.8794,1605.0
2021-11-05 12:00:00,388.41,389.19,388.4,389.19,1380.0,375.1595,375.9129,375.1499,375.9129,1380.0
2021-11-05 12:05:00,389.17,389.18,388.91,388.91,3867.0,375.8936,375.9033,375.6425,375.6425,3867.0
2021-11-05 12:10:00,388.84,389.74,388.83,389.69,4513.0,375.5749,376.4442,375.5652,376.3959,4513.0
2021-11-05 12:15:00,389.52,390.15,389.5,389.84,5637.0,376.2317,376.8402,376.2124,376.5408,5637.0
2021-11-05 12:20:00,389.86,390.58,389.86,390.46,1702.0,376.5601,377.2555,376.5601,377.1396,1702.0
2021-11-05 12:25:00,390.52,390.52,389.99,390.0,2237.0,377.1976,377.1976,376.6856,376.6953,2237.0
2021-11-05 12:30:00,390.05,390.05,389.79,390.05,1821.0,376.7436,376.7436,376.4925,376.7436,1821.0
2021-11-05 12:35:00,390.03,390.35,389.76,390.34,2784.0,376.7243,377.0334,376.4635,377.0237,2784.0
2021-11-05 12:40:00,390.31,390.31,390.1,390.12,1279.0,376.9947,376.9947,376.7919,376.8112,1279.0
2021-11-05 12:45:00,389.77,389.77,389.55,389.55,1603.0,376.4731,376.4731,376.2607,376.2607,1603.0
2021-11-05 12:50:00,389.53,389.75,389.52,389.75,1000.0,376.2413,376.4538,376.2317,376.4538,1000.0
2021-11-05 12:55:00,389.63,389.63,389.27,389.44,2062.0,376.3379,376.3379,375.9902,376.1544,2062.0
2021-11-05 13:00:00,389.57,390.01,389.57,389.67,2014.0,376.28,376.705,376.28,376.3766,2014.0
2021-11-05 13:05:00,389.52,389.52,389.05,389.27,908.0,376.2317,376.2317,375.7777,375.9902,908.0
2021-11-05 13:10:00,389.25,389.27,388.72,388.74,5756.0,375.9709,375.9902,375.459,375.4783,5756.0
2021-11-05 13:15:00,388.81,389.06,388.81,389.0,2575.0,375.5459,375.7874,375.5459,375.7294,2575.0
2021-11-05 13:20:00,388.9,389.02,388.16,388.16,1052.0,375.6328,375.7487,374.9181,374.9181,1052.0
2021-11-05 13:25:00,388.08,388.21,387.35,387.35,2026.0,374.8408,374.9664,374.1357,374.1357,2026.0
2021-11-05 13:30:00,387.45,388.21,387.34,387.91,1860.0,374.2323,374.9664,374.126,374.6766,1860.0
2021-11-05 13:35:00,387.74,387.85,387.74,387.82,601.0,374.5124,374.6186,374.5124,374.5897,601.0
2021-11-05 13:40:00,387.65,387.73,387.56,387.58,732.0,374.4255,374.5027,374.3385,374.3579,732.0
2021-11-05 13:45:00,387.43,387.73,387.43,387.73,2218.0,374.213,374.5027,374.213,374.5027,2218.0
2021-11-05 13:50:00,387.82,387.87,387.67,387.87,1100.0,374.5897,374.638,374.4448,374.638,1100.0
2021-11-05 13:55:00,387.85,387.95,387.69,387.84,814.0,374.6186,374.7152,374.4641,374.609,814.0
2021-11-05 14:00:00,387.79,387.95,387.68,387.84,2076.0,374.5607,374.7152,374.4544,374.609,2076.0
2021-11-05 14:05:00,388.06,388.15,388.06,388.14,229.0,374.8215,374.9084,374.8215,374.8988,229.0
2021-11-05 14:10:00,388.14,388.14,388.14,388.14,0.0,374.8988,374.8988,374.8988,374.8988,0.0
2021-11-05 14:15:00,388.43,388.43,388.32,388.41,710.0,375.1789,375.1789,375.0726,375.1595,710.0
2021-11-05 14:20:00,388.5,388.71,388.22,388.64,4871.0,375.2465,375.4493,374.976,375.3817,4871.0
2021-11-05 14:25:00,388.17,388.35,387.95,388.23,1239.0,374.9277,375.1016,374.7152,374.9857,1239.0
2021-11-05 14:30:00,388.24,388.47,387.94,388.24,3304.0,374.9953,375.2175,374.7056,374.9953,3304.0
2021-11-05 14:35:00,387.96,388.15,387.96,388.08,810.0,374.7249,374.9084,374.7249,374.8408,810.0
2021-11-05 14:40:00,388.1,388.1,387.55,387.86,2315.0,374.8601,374.8601,374.3289,374.6283,2315.0
2021-11-05 14:45:00,387.99,388.08,387.96,387.96,532.0,374.7539,374.8408,374.7249,374.7249,532.0
2021-11-05 14:50:00,388.0,388.08,387.89,388.08,1200.0,374.7635,374.8408,374.6573,374.8408,1200.0
2021-11-05 14:55:00,388.12,388.23,387.87,387.96,1786.0,374.8794,374.9857,374.638,374.7249,1786.0
2021-11-05 15:00:00,387.9,387.9,386.92,386.95,1318.0,374.6669,374.6669,373.7204,373.7493,1318.0
2021-11-05 15:05:00,387.06,387.35,387.06,387.35,663.0,373.8556,374.1357,373.8556,374.1357,663.0
2021-11-05 15:10:00,387.45,387.49,387.32,387.34,1325.0,374.2323,374.2709,374.1067,374.126,1325.0
2021-11-05 15:15:00,387.33,387.35,387.06,387.06,2229.0,374.1164,374.1357,373.8556,373.8556,2229.0
2021-11-05 15:20:00,387.12,387.12,386.88,386.88,877.0,373.9135,373.9135,373.6817,373.6817,877.0
2021-11-05 15:25:00,387.0,387.1,386.92,386.92,700.0,373.7976,373.8942,373.7204,373.7204,700.0
2021-11-05 15:30:00,386.93,388.41,386.81,388.25,4956.0,373.73,375.1595,373.6141,375.005,4956.0
2021-11-05 15:35:00,388.33,388.54,387.56,387.9,7165.0,375.0823,375.2851,374.3385,374.6669,7165.0
2021-11-05 15:40:00,387.94,387.94,387.19,387.4,2894.0,374.7056,374.7056,373.9812,374.184,2894.0
2021-11-05 15:45:00,387.54,387.72,387.31,387.33,3405.0,374.3192,374.4931,374.0971,374.1164,3405.0
2021-11-05 15:50:00,387.81,388.21,387.46,387.66,10618.0,374.58,374.9664,374.242,374.4351,10618.0
2021-11-05 15:55:00,387.65,387.65,386.93,387.08,31923.0,374.4255,374.4255,373.73,373.8749,31923.0
2021-11-08 09:30:00,387.81,390.03,387.81,388.94,10210.0,374.58,376.7243,374.58,375.6715,10210.0
2021-11-08 09:35:00,388.93,389.34,386.01,386.01,10180.0,375.6618,376.0578,372.8414,372.8414,10180.0
2021-11-08 09:40:00,386.35,387.47,386.35,387.39,3799.0,373.1698,374.2516,373.1698,374.1743,3799.0
2021-11-08 09:45:00,387.25,387.36,386.01,387.1,3039.0,374.0391,374.1454,372.8414,373.8942,3039.0
2021-11-08 09:50:00,387.4,388.18,387.32,388.18,2464.0,374.184,374.9374,374.1067,374.9374,2464.0
2021-11-08 09:55:00,389.0,389.27,388.79,389.19,5101.0,375.7294,375.9902,375.5266,375.9129,5101.0
2021-11-08 10:00:00,389.03,389.06,388.0,388.0,5001.0,375.7584,375.7874,374.7635,374.7635,5001.0
2021-11-08 10:05:00,387.81,387.87,387.52,387.85,1092.0,374.58,374.638,374.2999,374.6186,1092.0
2021-11-08 10:10:00,388.03,388.62,387.97,388.43,2746.0,374.7925,375.3624,374.7346,375.1789,2746.0
2021-11-08 10:15:00,388.69,388.72,387.25,387.3,5216.0,375.43,375.459,374.0391,374.0874,5216.0
2021-11-08 10:20:00,387.51,388.0,387.36,387.49,4205.0,374.2902,374.7635,374.1454,374.2709,4205.0
2021-11-08 10:25:00,387.7,388.28,387.63,388.01,1970.0,374.4738,375.034,374.4062,374.7732,1970.0
2021-11-08 10:30:00,387.82,388.61,387.82,388.36,7367.0,374.5897,375.3527,374.5897,375.1112,7367.0
2021-11-08 10:35:00,388.5,388.51,387.43,387.43,3200.0,375.2465,375.2561,374.213,374.213,3200.0
2021-11-08 10:40:00,387.4,387.93,386.59,387.77,5805.0,374.184,374.6959,373.4016,374.5414,5805.0
2021-11-08 10:45:00,387.82,388.02,387.5,387.8,20736.0,374.5897,374.7828,374.2806,374.5704,20736.0
2021-11-08 10:50:00,387.77,387.87,386.76,386.76,2792.0,374.5414,374.638,373.5658,373.5658,2792.0
2021-11-08 10:55:00,387.15,387.76,386.68,386.96,4557.0,373.9425,374.5317,373.4886,373.759,4557.0
2021-11-08 11:00:00,386.79,387.45,386.79,387.15,5864.0,373.5948,374.2323,373.5948,373.9425,5864.0
2021-11-08 11:05:00,387.03,387.03,386.65,386.69,1316.0,373.8266,373.8266,373.4596,373.4982,1316.0
2021-11-08 11:10:00,386.71,387.09,386.71,386.96,3259.0,373.5175,373.8846,373.5175,373.759,3259.0
2021-11-08 11:15:00,387.25,387.62,387.04,387.22,1863.0,374.0391,374.3965,373.8363,374.0101,1863.0
2021-11-08 11:20:00,387.21,387.42,386.97,386.98,6202.0,374.0005,374.2033,373.7687,373.7783,6202.0
2021-11-08 11:25:00,386.85,387.11,386.2,386.29,5099.0,373.6528,373.9039,373.0249,373.1119,5099.0
2021-11-08 11:30:00,386.33,386.8,386.33,386.8,1926.0,373.1505,373.6045,373.1505,373.6045,1926.0
2021-11-08 11:35:00,386.83,386.87,386.12,386.12,1831.0,373.6334,373.6721,372.9477,372.9477,1831.0
2021-11-08 11:40:00,386.34,386.42,386.23,386.28,2345.0,373.1602,373.2374,373.0539,373.1022,2345.0
2021-11-08 11:45:00,386.16,386.16,386.02,386.05,1162.0,372.9863,372.9863,372.8511,372.8801,1162.0
2021-11-08 11:50:00,386.22,386.47,386.22,386.47,1271.0,373.0443,373.2857,373.0443,373.2857,1271.0
2021-11-08 11:55:00,386.5,386.53,386.31,386.31,2142.0,373.3147,373.3437,373.1312,373.1312,2142.0
2021-11-08 12:00:00,386.29,386.36,385.98,386.36,7187.0,373.1119,373.1795,372.8124,373.1795,7187.0
2021-11-08 12:05:00,386.5,386.65,386.2,386.65,1762.0,373.3147,373.4596,373.0249,373.4596,1762.0
2021-11-08 12:10:00,386.8,386.8,386.5,386.5,652.0,373.6045,373.6045,373.3147,373.3147,652.0
2021-11-08 12:15:00,386.26,386.78,386.26,386.78,1384.0,373.0829,373.5851,373.0829,373.5851,1384.0
2021-11-08 12:20:00,386.73,386.73,386.18,386.43,3578.0,373.5369,373.5369,373.0056,373.2471,3578.0
2021-11-08 12:25:00,386.29,386.29,385.76,385.76,1955.0,373.1119,373.1119,372.5999,372.5999,1955.0
2021-11-08 12:30:00,385.68,385.68,385.17,385.27,1412.0,372.5227,372.5227,372.0301,372.1267,1412.0
2021-11-08 12:35:00,385.68,385.69,384.96,384.96,949.0,372.5227,372.5323,371.8272,371.8272,949.0
2021-11-08 12:40:00,385.06,385.62,385.05,385.62,1676.0,371.9238,372.4647,371.9142,372.4647,1676.0
2021-11-08 12:45:00,385.69,385.7,385.09,385.09,4715.0,372.5323,372.542,371.9528,371.9528,4715.0
2021-11-08 12:50:00,384.98,385.28,384.98,385.28,3065.0,371.8466,372.1363,371.8466,372.1363,3065.0
2021-11-08 12:55:00,385.13,385.68,385.04,385.59,2180.0,371.9914,372.5227,371.9045,372.4357,2180.0
2021-11-08 13:00:00,385.59,385.59,385.59,385.59,0.0,372.4357,372.4357,372.4357,372.4357,0.0
2021-11-08 13:05:00,385.31,385.55,385.31,385.55,2205.0,372.1653,372.3971,372.1653,372.3971,2205.0
2021-11-08 13:10:00,385.76,386.22,385.75,386.22,5487.0,372.5999,373.0443,372.5903,373.0443,5487.0
2021-11-08 13:15:00,385.97,386.11,385.97,386.09,1539.0,372.8028,372.938,372.8028,372.9187,1539.0
2021-11-08 13:20:00,386.08,386.13,385.89,385.92,2311.0,372.909,372.9573,372.7255,372.7545,2311.0
2021-11-08 13:25:00,385.95,386.0,385.75,385.87,2000.0,372.7835,372.8318,372.5903,372.7062,2000.0
2021-11-08 13:30:00,385.95,386.04,385.78,386.04,772.0,372.7835,372.8704,372.6193,372.8704,772.0
2021-11-08 13:35:00,386.09,386.16,385.94,385.94,1128.0,372.9187,372.9863,372.7738,372.7738,1128.0
2021-11-08 13:40:00,385.59,385.81,385.56,385.74,1587.0,372.4357,372.6482,372.4068,372.5806,1587.0
2021-11-08 13:45:00,386.1,386.2,386.09,386.19,1268.0,372.9283,373.0249,372.9187,373.0153,1268.0
2021-11-08 13:50:00,386.31,386.33,386.19,386.26,1516.0,373.1312,373.1505,373.0153,373.0829,1516.0
2021-11-08 13:55:00,386.27,386.49,386.26,386.4,3207.0,373.0925,373.305,373.0829,373.2181,3207.0
2021-11-08 14:00:00,386.41,386.6,386.36,386.47,8041.0,373.2278,373.4113,373.1795,373.2857,8041.0
2021-11-08 14:05:00,386.62,387.04,386.58,387.02,3991.0,373.4306,373.8363,373.392,373.817,3991.0
2021-11-08 14:10:00,386.9,387.04,386.75,386.75,5816.0,373.7011,373.8363,373.5562,373.5562,5816.0
2021-11-08 14:15:00,386.85,387.14,386.85,387.04,1000.0,373.6528,373.9329,373.6528,373.8363,1000.0
2021-11-08 14:20:00,386.98,386.98,386.79,386.97,3149.0,373.7783,373.7783,373.5948,373.7687,3149.0
2021-11-08 14:25:00,386.95,387.03,386.86,386.97,1435.0,373.7493,373.8266,373.6624,373.7687,1435.0
2021-11-08 14:30:00,387.02,387.03,386.63,386.86,4523.0,373.817,373.8266,373.4403,373.6624,4523.0
2021-11-08 14:35:00,386.74,386.77,386.65,386.71,1435.0,373.5465,373.5755,373.4596,373.5175,1435.0
2021-11-08 14:40:00,386.78,386.78,386.6,386.73,1429.0,373.5851,373.5851,373.4113,373.5369,1429.0
2021-11-08 14:45:00,386.81,387.06,386.74,386.88,3081.0,373.6141,373.8556,373.5465,373.6817,3081.0
2021-11-08 14:50:00,386.99,387.02,386.99,387.02,559.0,373.788,373.817,373.788,373.817,559.0
2021-11-08 14:55:00,387.17,387.52,387.16,387.21,6576.0,373.9618,374.2999,373.9522,374.0005,6576.0
2021-11-08 15:00:00,387.21,387.42,387.19,387.19,7097.0,374.0005,374.2033,373.9812,373.9812,7097.0
2021-11-08 15:05:00,387.26,387.26,386.69,386.87,3923.0,374.0488,374.0488,373.4982,373.6721,3923.0
2021-11-08 15:10:00,386.87,387.05,386.78,386.96,3351.0,373.6721,373.8459,373.5851,373.759,3351.0
2021-11-08 15:15:00,386.97,387.12,386.91,386.91,4690.0,373.7687,373.9135,373.7107,373.7107,4690.0
2021-11-08 15:20:00,386.99,387.12,386.96,386.96,2623.0,373.788,373.9135,373.759,373.759,2623.0
2021-11-08 15:25:00,387.03,387.18,386.88,387.11,3371.0,373.8266,373.9715,373.6817,373.9039,3371.0
2021-11-08 15:30:00,387.17,387.3,387.03,387.19,6824.0,373.9618,374.0874,373.8266,373.9812,6824.0
2021-11-08 15:35:00,387.12,387.41,387.12,387.37,4276.0,373.9135,374.1937,373.9135,374.155,4276.0
2021-11-08 15:40:00,387.39,387.4,386.94,387.04,6423.0,374.1743,374.184,373.7397,373.8363,6423.0
2021-11-08 15:45:00,386.94,387.1,386.85,386.86,6898.0,373.7397,373.8942,373.6528,373.6624,6898.0
2021-11-08 15:50:00,386.95,387.58,386.95,387.44,17292.0,373.7493,374.3579,373.7493,374.2226,17292.0
2021-11-08 15:55:00,387.48,387.51,387.02,387.27,37771.0,374.2613,374.2902,373.817,374.0584,37771.0
2021-11-09 09:30:00,387.27,391.14,387.27,390.68,26145.0,374.0584,377.7964,374.0584,377.3521,26145.0
2021-11-09 09:35:00,391.11,391.64,390.47,390.48,5804.0,377.7674,378.2794,377.1493,377.1589,5804.0
2021-11-09 09:40:00,390.73,392.62,390.72,392.2,10900.0,377.4004,379.2259,377.3907,378.8202,10900.0
2021-11-09 09:45:00,392.17,393.39,392.16,393.26,6026.0,378.7913,379.9697,378.7816,379.8441,6026.0
2021-11-09 09:50:00,393.08,393.14,392.4,392.4,2137.0,379.6702,379.7282,379.0134,379.0134,2137.0
2021-11-09 09:55:00,392.18,392.24,390.84,390.85,1531.0,378.8009,378.8589,377.5066,377.5163,1531.0
2021-11-09 10:00:00,390.79,391.63,390.56,391.22,6081.0,377.4583,378.2697,377.2362,377.8737,6081.0
2021-11-09 10:05:00,391.24,392.19,391.24,391.71,3334.0,377.893,378.8106,377.893,378.347,3334.0
2021-11-09 10:10:00,390.95,391.28,390.81,390.91,3106.0,377.6129,377.9316,377.4777,377.5743,3106.0
2021-11-09 10:15:00,391.04,391.04,390.0,390.51,2010.0,377.6998,377.6998,376.6953,377.1879,2010.0
2021-11-09 10:20:00,390.65,390.98,390.65,390.76,1901.0,377.3231,377.6419,377.3231,377.4294,1901.0
2021-11-09 10:25:00,390.77,391.1,390.03,390.03,2392.0,377.439,377.7578,376.7243,376.7243,2392.0
2021-11-09 10:30:00,390.41,390.82,390.22,390.82,2265.0,377.0913,377.4873,376.9078,377.4873,2265.0
2021-11-09 10:35:00,390.79,390.97,390.18,390.18,2184.0,377.4583,377.6322,376.8692,376.8692,2184.0
2021-11-09 10:40:00,390.17,390.67,390.17,390.67,1422.0,376.8595,377.3424,376.8595,377.3424,1422.0
2021-11-09 10:45:00,390.75,390.75,390.18,390.4,2655.0,377.4197,377.4197,376.8692,377.0817,2655.0
2021-11-09 10:50:00,390.34,390.34,389.61,389.61,1430.0,377.0237,377.0237,376.3186,376.3186,1430.0
2021-11-09 10:55:00,389.54,389.65,388.89,388.89,11627.0,376.251,376.3572,375.6232,375.6232,11627.0
2021-11-09 11:00:00,388.75,389.36,388.74,389.36,1530.0,375.4879,376.0771,375.4783,376.0771,1530.0
2021-11-09 11:05:00,389.18,389.33,388.95,389.1,2619.0,375.9033,376.0482,375.6811,375.826,2619.0
2021-11-09 11:10:00,389.21,389.21,388.16,388.25,3873.0,375.9322,375.9322,374.9181,375.005,3873.0
2021-11-09 11:15:00,388.42,389.08,388.42,389.08,1697.0,375.1692,375.8067,375.1692,375.8067,1697.0
2021-11-09 11:20:00,389.15,389.29,389.15,389.23,1839.0,375.8743,376.0095,375.8743,375.9516,1839.0
2021-11-09 11:25:00,389.13,389.56,389.07,389.07,3144.0,375.855,376.2703,375.797,375.797,3144.0
2021-11-09 11:30:00,389.37,389.5,389.37,389.5,1026.0,376.0868,376.2124,376.0868,376.2124,1026.0
2021-11-09 11:35:00,389.37,389.44,388.72,388.72,7629.0,376.0868,376.1544,375.459,375.459,7629.0
2021-11-09 11:40:00,388.63,389.09,388.63,389.08,500.0,375.372,375.8163,375.372,375.8067,500.0
2021-11-09 11:45:00,389.09,389.7,389.09,389.27,3180.0,375.8163,376.4055,375.8163,375.9902,3180.0
2021-11-09 11:50:00,389.34,389.58,388.5,388.5,4830.0,376.0578,376.2896,375.2465,375.2465,4830.0
2021-11-09 11:55:00,388.51,388.96,388.51,388.94,838.0,375.2561,375.6908,375.2561,375.6715,838.0
2021-11-09 12:00:00,388.82,389.43,388.76,389.2,2028.0,375.5556,376.1447,375.4976,375.9226,2028.0
2021-11-09 12:05:00,389.0,389.0,388.64,388.67,3204.0,375.7294,375.7294,375.3817,375.4107,3204.0
2021-11-09 12:10:00,388.64,389.28,388.64,389.13,1101.0,375.3817,375.9999,375.3817,375.855,1101.0
2021-11-09 12:15:00,389.14,389.25,388.31,388.87,5700.0,375.8646,375.9709,375.063,375.6038,5700.0
2021-11-09 12:20:00,388.96,388.96,388.31,388.31,1273.0,375.6908,375.6908,375.063,375.063,1273.0
2021-11-09 12:25:00,388.5,388.5,388.27,388.44,400.0,375.2465,375.2465,375.0243,375.1885,400.0
2021-11-09 12:30:00,388.3,388.3,387.44,387.44,6836.0,375.0533,375.0533,374.2226,374.2226,6836.0
2021-11-09 12:35:00,387.63,387.79,387.54,387.54,2454.0,374.4062,374.5607,374.3192,374.3192,2454.0
2021-11-09 12:40:00,387.58,387.58,387.06,387.4,10196.0,374.3579,374.3579,373.8556,374.184,10196.0
2021-11-09 12:45:00,387.37,387.96,387.21,387.96,2108.0,374.155,374.7249,374.0005,374.7249,2108.0
2021-11-09 12:50:00,388.46,388.55,388.06,388.18,2050.0,375.2078,375.2948,374.8215,374.9374,2050.0
2021-11-09 12:55:00,388.1,388.38,388.07,388.2,1765.0,374.8601,375.1306,374.8311,374.9567,1765.0
2021-11-09 13:00:00,388.45,388.69,388.44,388.69,636.0,375.1982,375.43,375.1885,375.43,636.0
2021-11-09 13:05:00,388.78,388.82,388.67,388.7,1850.0,375.5169,375.5556,375.4107,375.4396,1850.0
2021-11-09 13:10:00,388.7,389.18,388.6,389.05,1705.0,375.4396,375.9033,375.3431,375.7777,1705.0
2021-11-09 13:15:00,389.25,389.65,389.25,389.6,925.0,375.9709,376.3572,375.9709,376.3089,925.0
2021-11-09 13:20:00,389.48,389.84,389.38,389.72,5001.0,376.193,376.5408,376.0965,376.4249,5001.0
2021-11-09 13:25:00,389.85,389.85,389.22,389.22,1451.0,376.5504,376.5504,375.9419,375.9419,1451.0
2021-11-09 13:30:00,389.54,389.74,389.54,389.66,768.0,376.251,376.4442,376.251,376.3669,768.0
2021-11-09 13:35:00,389.67,389.85,389.58,389.58,1902.0,376.3766,376.5504,376.2896,376.2896,1902.0
2021-11-09 13:40:00,389.09,389.4,389.09,389.4,1444.0,375.8163,376.1158,375.8163,376.1158,1444.0
2021-11-09 13:45:00,389.45,389.68,389.44,389.44,1165.0,376.1641,376.3862,376.1544,376.1544,1165.0
2021-11-09 13:50:00,389.36,389.48,389.32,389.43,633.0,376.0771,376.193,376.0385,376.1447,633.0
2021-11-09 13:55:00,389.5,389.51,388.8,389.23,2893.0,376.2124,376.222,375.5362,375.9516,2893.0
2021-11-09 14:00:00,389.09,389.32,389.09,389.31,682.0,375.8163,376.0385,375.8163,376.0288,682.0
2021-11-09 14:05:00,389.46,389.46,389.15,389.2,1601.0,376.1737,376.1737,375.8743,375.9226,1601.0
2021-11-09 14:10:00,388.99,388.99,388.78,388.99,1403.0,375.7198,375.7198,375.5169,375.7198,1403.0
2021-11-09 14:15:00,389.1,389.5,389.1,389.48,510.0,375.826,376.2124,375.826,376.193,510.0
2021-11-09 14:20:00,389.56,389.81,389.56,389.68,2228.0,376.2703,376.5118,376.2703,376.3862,2228.0
2021-11-09 14:25:00,389.78,389.79,389.52,389.6,937.0,376.4828,376.4925,376.2317,376.3089,937.0
2021-11-09 14:30:00,389.48,389.75,389.42,389.75,2211.0,376.193,376.4538,376.1351,376.4538,2211.0
2021-11-09 14:35:00,389.69,390.0,389.69,390.0,2221.0,376.3959,376.6953,376.3959,376.6953,2221.0
2021-11-09 14:40:00,390.11,390.38,390.06,390.38,1440.0,376.8015,377.0623,376.7533,377.0623,1440.0
2021-11-09 14:45:00,390.37,390.58,390.36,390.45,985.0,377.0527,377.2555,377.043,377.1299,985.0
2021-11-09 14:50:00,390.42,391.09,390.4,391.02,3397.0,377.101,377.7481,377.0817,377.6805,3397.0
2021-11-09 14:55:00,391.11,391.2,390.93,391.06,2726.0,377.7674,377.8544,377.5936,377.7191,2726.0
2021-11-09 15:00:00,391.27,391.66,391.27,391.52,2402.0,377.922,378.2987,377.922,378.1634,2402.0
2021-11-09 15:05:00,391.6,391.84,391.39,391.84,6761.0,378.2407,378.4725,378.0379,378.4725,6761.0
2021-11-09 15:10:00,391.81,391.82,391.28,391.32,2699.0,378.4436,378.4532,377.9316,377.9703,2699.0
2021-11-09 15:15:00,391.19,391.19,391.06,391.06,400.0,377.8447,377.8447,377.7191,377.7191,400.0
2021-11-09 15:20:00,391.08,391.34,391.08,391.26,2142.0,377.7385,377.9896,377.7385,377.9123,2142.0
2021-11-09 15:25:00,391.19,391.48,391.05,391.48,2523.0,377.8447,378.1248,377.7095,378.1248,2523.0
2021-11-09 15:30:00,391.38,391.5,390.9,391.03,4204.0,378.0282,378.1441,377.5646,377.6902,4204.0
2021-11-09 15:35:00,390.97,391.37,390.93,391.35,3442.0,377.6322,378.0186,377.5936,377.9992,3442.0
2021-11-09 15:40:00,391.41,391.82,391.4,391.58,4096.0,378.0572,378.4532,378.0475,378.2214,4096.0
2021-11-09 15:45:00,391.72,392.12,391.69,391.88,7629.0,378.3566,378.743,378.3276,378.5112,7629.0
2021-11-09 15:50:00,392.06,392.14,391.88,391.98,10383.0,378.685,378.7623,378.5112,378.6078,10383.0
2021-11-09 15:55:00,391.98,392.46,391.93,392.4,27767.0,378.6078,379.0714,378.5595,379.0134,27767.0
2021-11-10 09:30:00,391.91,394.02,391.91,393.43,10572.0,378.5401,380.5782,378.5401,380.0083,10572.0
2021-11-10 09:35:00,393.12,393.12,390.99,392.14,6357.0,379.7089,379.7089,377.6515,378.7623,6357.0
2021-11-10 09:40:00,392.11,392.7,391.52,391.52,4010.0,378.7333,379.3032,378.1634,378.1634,4010.0
2021-11-10 09:45:00,392.18,392.18,391.07,391.07,2169.0,378.8009,378.8009,377.7288,377.7288,2169.0
2021-11-10 09:50:00,391.14,391.58,390.63,390.9,10019.0,377.7964,378.2214,377.3038,377.5646,10019.0
2021-11-10 09:55:00,390.9,392.27,390.71,392.27,3611.0,377.5646,378.8879,377.3811,378.8879,3611.0
2021-11-10 10:00:00,392.63,393.83,392.63,393.34,4861.0,379.2356,380.3946,379.2356,379.9214,4861.0
2021-11-10 10:05:00,393.13,393.21,392.58,392.74,4684.0,379.7185,379.7958,379.1873,379.3418,4684.0
2021-11-10 10:10:00,392.63,392.87,391.0,391.16,9645.0,379.2356,379.4674,377.6612,377.8157,9645.0
2021-11-10 10:15:00,391.7,391.7,391.07,391.17,3170.0,378.3373,378.3373,377.7288,377.8254,3170.0
2021-11-10 10:20:00,391.32,391.5,391.28,391.28,1720.0,377.9703,378.1441,377.9316,377.9316,1720.0
2021-11-10 10:25:00,390.99,391.27,390.99,391.19,1733.0,377.6515,377.922,377.6515,377.8447,1733.0
2021-11-10 10:30:00,391.44,391.68,391.2,391.46,1792.0,378.0862,378.318,377.8544,378.1055,1792.0
2021-11-10 10:35:00,391.79,392.95,391.79,392.91,2248.0,378.4242,379.5447,378.4242,379.506,2248.0
2021-11-10 10:40:00,393.21,393.23,392.54,393.06,3158.0,379.7958,379.8151,379.1486,379.6509,3158.0
2021-11-10 10:45:00,392.88,393.53,392.84,393.42,2765.0,379.477,380.1049,379.4384,379.9986,2765.0
2021-11-10 10:50:00,393.46,393.72,393.39,393.62,1550.0,380.0373,380.2884,379.9697,380.1918,1550.0
2021-11-10 10:55:00,393.76,394.01,393.28,393.46,3584.0,380.327,380.5685,379.8634,380.0373,3584.0
2021-11-10 11:00:00,393.25,393.25,392.3,392.41,4618.0,379.8344,379.8344,378.9168,379.0231,4618.0
2021-11-10 11:05:00,392.24,392.91,392.1,392.43,49227.0,378.8589,379.506,378.7237,379.0424,49227.0
2021-11-10 11:10:00,392.44,392.44,391.28,391.29,2745.0,379.0521,379.0521,377.9316,377.9413,2745.0
2021-11-10 11:15:00,391.13,391.35,390.83,390.83,2608.0,377.7867,377.9992,377.497,377.497,2608.0
2021-11-10 11:20:00,390.76,391.78,390.76,391.1,2300.0,377.4294,378.4146,377.4294,377.7578,2300.0
2021-11-10 11:25:00,390.75,390.83,390.29,390.58,1903.0,377.4197,377.497,376.9754,377.2555,1903.0
2021-11-10 11:30:00,390.38,390.53,389.78,389.78,1094.0,377.0623,377.2072,376.4828,376.4828,1094.0
2021-11-10 11:35:00,390.1,390.1,389.26,389.43,1801.0,376.7919,376.7919,375.9805,376.1447,1801.0
2021-11-10 11:40:00,389.11,389.11,388.26,388.27,1130.0,375.8357,375.8357,375.0147,375.0243,1130.0
2021-11-10 11:45:00,387.9,388.24,387.86,388.01,4389.0,374.6669,374.9953,374.6283,374.7732,4389.0
2021-11-10 11:50:00,387.78,388.63,387.78,388.43,1914.0,374.551,375.372,374.551,375.1789,1914.0
2021-11-10 11:55:00,388.43,388.43,387.78,387.84,2923.0,375.1789,375.1789,374.551,374.609,2923.0
2021-11-10 12:00:00,387.73,387.96,387.51,387.62,2100.0,374.5027,374.7249,374.2902,374.3965,2100.0
2021-11-10 12:05:00,388.04,388.61,388.02,388.61,1597.0,374.8022,375.3527,374.7828,375.3527,1597.0
2021-11-10 12:10:00,389.09,389.09,388.68,388.68,1312.0,375.8163,375.8163,375.4203,375.4203,1312.0
2021-11-10 12:15:00,388.53,388.79,388.53,388.61,1715.0,375.2754,375.5266,375.2754,375.3527,1715.0
2021-11-10 12:20:00,388.65,388.65,388.42,388.57,800.0,375.3914,375.3914,375.1692,375.3141,800.0
2021-11-10 12:25:00,388.69,388.81,388.44,388.81,2600.0,375.43,375.5459,375.1885,375.5459,2600.0
2021-11-10 12:30:00,389.18,389.18,388.78,388.92,500.0,375.9033,375.9033,375.5169,375.6521,500.0
2021-11-10 12:35:00,389.01,389.1,389.01,389.1,577.0,375.7391,375.826,375.7391,375.826,577.0
2021-11-10 12:40:00,389.3,389.42,388.87,389.04,1425.0,376.0192,376.1351,375.6038,375.768,1425.0
2021-11-10 12:45:00,389.01,389.21,388.74,389.21,1200.0,375.7391,375.9322,375.4783,375.9322,1200.0
2021-11-10 12:50:00,389.69,389.69,389.19,389.5,6416.0,376.3959,376.3959,375.9129,376.2124,6416.0
2021-11-10 12:55:00,389.5,389.9,389.47,389.66,1883.0,376.2124,376.5987,376.1834,376.3669,1883.0
2021-11-10 13:00:00,389.73,389.87,389.13,389.32,3245.0,376.4345,376.5697,375.855,376.0385,3245.0
2021-11-10 13:05:00,389.23,389.75,388.83,389.72,5652.0,375.9516,376.4538,375.5652,376.4249,5652.0
2021-11-10 13:10:00,389.68,390.0,389.56,389.69,2111.0,376.3862,376.6953,376.2703,376.3959,2111.0
2021-11-10 13:15:00,389.18,389.52,389.09,389.27,1622.0,375.9033,376.2317,375.8163,375.9902,1622.0
2021-11-10 13:20:00,389.29,389.29,387.92,388.24,4606.0,376.0095,376.0095,374.6863,374.9953,4606.0
2021-11-10 13:25:00,388.69,388.69,388.36,388.55,420.0,375.43,375.43,375.1112,375.2948,420.0
2021-11-10 13:30:00,388.6,389.29,388.59,389.15,1700.0,375.3431,376.0095,375.3334,375.8743,1700.0
2021-11-10 13:35:00,389.03,389.03,388.23,388.41,804.0,375.7584,375.7584,374.9857,375.1595,804.0
2021-11-10 13:40:00,388.4,388.69,388.4,388.68,822.0,375.1499,375.43,375.1499,375.4203,822.0
2021-11-10 13:45:00,388.86,388.86,388.51,388.51,1035.0,375.5942,375.5942,375.2561,375.2561,1035.0
2021-11-10 13:50:00,388.76,388.76,388.53,388.73,2115.0,375.4976,375.4976,375.2754,375.4686,2115.0
2021-11-10 13:55:00,388.45,388.96,388.4,388.96,1419.0,375.1982,375.6908,375.1499,375.6908,1419.0
2021-11-10 14:00:00,388.77,388.96,388.05,388.24,3464.0,375.5073,375.6908,374.8118,374.9953,3464.0
2021-11-10 14:05:00,387.98,388.09,387.52,387.89,7034.0,374.7442,374.8505,374.2999,374.6573,7034.0
2021-11-10 14:10:00,387.5,387.9,387.5,387.9,400.0,374.2806,374.6669,374.2806,374.6669,400.0
2021-11-10 14:15:00,387.84,388.48,387.84,388.08,1701.0,374.609,375.2272,374.609,374.8408,1701.0
2021-11-10 14:20:00,388.27,388.41,387.8,387.8,1280.0,375.0243,375.1595,374.5704,374.5704,1280.0
2021-11-10 14:25:00,387.74,387.91,387.58,387.58,400.0,374.5124,374.6766,374.3579,374.3579,400.0
2021-11-10 14:30:00,387.58,387.76,387.53,387.53,2080.0,374.3579,374.5317,374.3096,374.3096,2080.0
2021-11-10 14:35:00,387.36,387.79,387.24,387.24,1930.0,374.1454,374.5607,374.0295,374.0295,1930.0
2021-11-10 14:40:00,387.35,387.49,387.24,387.44,2121.0,374.1357,374.2709,374.0295,374.2226,2121.0
2021-11-10 14:45:00,387.49,388.12,387.49,387.93,911.0,374.2709,374.8794,374.2709,374.6959,911.0
2021-11-10 14:50:00,388.05,388.43,387.98,388.25,1569.0,374.8118,375.1789,374.7442,375.005,1569.0
2021-11-10 14:55:00,388.28,388.4,388.28,388.4,1000.0,375.034,375.1499,375.034,375.1499,1000.0
2021-11-10 15:00:00,388.57,388.62,388.42,388.42,1654.0,375.3141,375.3624,375.1692,375.1692,1654.0
2021-11-10 15:05:00,388.36,388.59,388.11,388.39,2270.0,375.1112,375.3334,374.8698,375.1402,2270.0
2021-11-10 15:10:00,388.35,388.5,388.13,388.5,1300.0,375.1016,375.2465,374.8891,375.2465,1300.0
2021-11-10 15:15:00,388.49,388.58,388.26,388.27,4477.0,375.2368,375.3237,375.0147,375.0243,4477.0
2021-11-10 15:20:00,388.38,388.44,387.62,387.82,4400.0,375.1306,375.1885,374.3965,374.5897,4400.0
2021-11-10 15:25:00,388.14,388.5,388.02,388.02,3633.0,374.8988,375.2465,374.7828,374.7828,3633.0
2021-11-10 15:30:00,388.06,388.58,387.94,387.94,1913.0,374.8215,375.3237,374.7056,374.7056,1913.0
2021-11-10 15:35:00,387.94,388.33,387.81,388.25,4387.0,374.7056,375.0823,374.58,375.005,4387.0
2021-11-10 15:40:00,388.37,388.54,387.7,387.76,4373.0,375.1209,375.2851,374.4738,374.5317,4373.0
2021-11-10 15:45:00,387.75,388.2,387.74,388.11,1964.0,374.5221,374.9567,374.5124,374.8698,1964.0
2021-11-10 15:50:00,388.24,388.68,388.11,388.4,14244.0,374.9953,375.4203,374.8698,375.1499,14244.0
2021-11-10 15:55:00,388.31,388.52,387.66,387.69,41322.0,375.063,375.2658,374.4351,374.4641,41322.0
2021-11-11 09:30:00,389.45,389.45,387.92,387.92,9872.0,376.1641,376.1641,374.6863,374.6863,9872.0
2021-11-11 09:35:00,388.73,389.91,388.16,389.91,2329.0,375.4686,376.6084,374.9181,376.6084,2329.0
2021-11-11 09:40:00,389.82,390.71,389.82,390.13,2566.0,376.5214,377.3811,376.5214,376.8209,2566.0
2021-11-11 09:45:00,390.82,390.93,390.31,390.31,2341.0,377.4873,377.5936,376.9947,376.9947,2341.0
2021-11-11 09:50:00,389.24,389.7,388.82,389.3,1663.0,375.9612,376.4055,375.5556,376.0192,1663.0
2021-11-11 09:55:00,389.65,389.93,389.54,389.54,1855.0,376.3572,376.6277,376.251,376.251,1855.0
2021-11-11 10:00:00,389.31,390.18,389.27,390.17,4750.0,376.0288,376.8692,375.9902,376.8595,4750.0
2021-11-11 10:05:00,389.88,389.88,388.49,388.6,1402.0,376.5794,376.5794,375.2368,375.3431,1402.0
2021-11-11 10:10:00,388.72,388.72,387.48,387.48,2350.0,375.459,375.459,374.2613,374.2613,2350.0
2021-11-11 10:15:00,387.6,388.15,387.32,388.15,4700.0,374.3772,374.9084,374.1067,374.9084,4700.0
2021-11-11 10:20:00,387.84,387.99,386.89,386.89,1897.0,374.609,374.7539,373.6914,373.6914,1897.0
2021-11-11 10:25:00,386.79,386.81,386.51,386.81,814.0,373.5948,373.6141,373.3244,373.6141,814.0
2021-11-11 10:30:00,386.67,386.75,386.46,386.56,3518.0,373.4789,373.5562,373.2761,373.3727,3518.0
2021-11-11 10:35:00,386.25,386.25,386.14,386.14,200.0,373.0732,373.0732,372.967,372.967,200.0
2021-11-11 10:40:00,385.94,386.11,385.64,385.93,2026.0,372.7738,372.938,372.484,372.7641,2026.0
2021-11-11 10:45:00,386.01,386.43,385.88,386.43,2638.0,372.8414,373.2471,372.7159,373.2471,2638.0
2021-11-11 10:50:00,386.33,386.47,386.01,386.01,2615.0,373.1505,373.2857,372.8414,372.8414,2615.0
2021-11-11 10:55:00,385.64,385.67,385.3,385.31,3176.0,372.484,372.513,372.1556,372.1653,3176.0
2021-11-11 11:00:00,385.4,385.4,385.03,385.06,2428.0,372.2522,372.2522,371.8948,371.9238,2428.0
2021-11-11 11:05:00,384.99,385.29,384.87,384.98,4427.0,371.8562,372.146,371.7403,371.8466,4427.0
2021-11-11 11:10:00,385.23,385.79,385.2,385.41,2511.0,372.088,372.6289,372.059,372.2619,2511.0
2021-11-11 11:15:00,385.18,385.24,384.93,384.94,1660.0,372.0397,372.0977,371.7983,371.8079,1660.0
2021-11-11 11:20:00,385.06,385.41,384.83,385.41,3634.0,371.9238,372.2619,371.7017,372.2619,3634.0
2021-11-11 11:25:00,385.47,385.47,384.65,384.65,3208.0,372.3198,372.3198,371.5278,371.5278,3208.0
2021-11-11 11:30:00,384.83,385.2,384.82,385.03,1631.0,371.7017,372.059,371.692,371.8948,1631.0
2021-11-11 11:35:00,385.02,385.58,384.9,385.58,2700.0,371.8852,372.4261,371.7693,372.4261,2700.0
2021-11-11 11:40:00,385.45,385.68,385.01,385.01,1500.0,372.3005,372.5227,371.8755,371.8755,1500.0
2021-11-11 11:45:00,385.49,385.58,385.23,385.58,2700.0,372.3392,372.4261,372.088,372.4261,2700.0
2021-11-11 11:50:00,385.69,385.71,384.59,384.59,5828.0,372.5323,372.5517,371.4699,371.4699,5828.0
2021-11-11 11:55:00,384.67,384.72,384.35,384.58,1020.0,371.5471,371.5954,371.238,371.4602,1020.0
2021-11-11 12:00:00,384.4,384.44,384.24,384.24,1100.0,371.2863,371.325,371.1318,371.1318,1100.0
2021-11-11 12:05:00,384.1,384.1,383.49,383.86,2374.0,370.9966,370.9966,370.4074,370.7648,2374.0
2021-11-11 12:10:00,383.82,383.83,383.46,383.46,2386.0,370.7261,370.7358,370.3784,370.3784,2386.0
2021-11-11 12:15:00,383.5,383.5,383.25,383.3,2297.0,370.417,370.417,370.1756,370.2239,2297.0
2021-11-11 12:20:00,383.36,383.78,383.36,383.78,802.0,370.2818,370.6875,370.2818,370.6875,802.0
2021-11-11 12:25:00,383.67,383.7,383.3,383.31,2677.0,370.5812,370.6102,370.2239,370.2335,2677.0
2021-11-11 12:30:00,383.04,383.07,382.22,382.67,4520.0,369.9727,370.0017,369.1807,369.6154,4520.0
2021-11-11 12:35:00,382.8,383.25,382.73,382.86,2301.0,369.7409,370.1756,369.6733,369.7989,2301.0
2021-11-11 12:40:00,382.94,383.17,382.91,383.16,1919.0,369.8761,370.0983,369.8472,370.0886,1919.0
2021-11-11 12:45:00,383.17,383.33,383.12,383.16,1530.0,370.0983,370.2528,370.05,370.0886,1530.0
2021-11-11 12:50:00,383.17,383.17,382.54,382.72,2200.0,370.0983,370.0983,369.4898,369.6637,2200.0
2021-11-11 12:55:00,382.99,383.1,382.67,382.88,1852.0,369.9244,370.0307,369.6154,369.8182,1852.0
2021-11-11 13:00:00,382.89,383.01,382.78,382.81,919.0,369.8279,369.9438,369.7216,369.7506,919.0
2021-11-11 13:05:00,382.95,383.28,382.9,383.27,2205.0,369.8858,370.2045,369.8375,370.1949,2205.0
2021-11-11 13:10:00,383.27,383.52,383.27,383.52,1911.0,370.1949,370.4364,370.1949,370.4364,1911.0
2021-11-11 13:15:00,383.42,383.62,383.4,383.43,2661.0,370.3398,370.533,370.3205,370.3494,2661.0
2021-11-11 13:20:00,383.55,383.84,383.55,383.73,1601.0,370.4653,370.7454,370.4653,370.6392,1601.0
2021-11-11 13:25:00,383.8,383.98,383.76,383.98,7275.0,370.7068,370.8807,370.6682,370.8807,7275.0
2021-11-11 13:30:00,384.05,384.43,383.99,384.18,4203.0,370.9483,371.3153,370.8903,371.0738,4203.0
2021-11-11 13:35:00,384.38,384.71,384.38,384.71,1389.0,371.267,371.5858,371.267,371.5858,1389.0
2021-11-11 13:40:00,384.8,385.27,384.8,385.26,900.0,371.6727,372.1267,371.6727,372.117,900.0
2021-11-11 13:45:00,385.42,385.54,385.28,385.35,1928.0,372.2715,372.3875,372.1363,372.2039,1928.0
2021-11-11 13:50:00,385.19,385.25,385.19,385.25,200.0,372.0494,372.1073,372.0494,372.1073,200.0
2021-11-11 13:55:00,385.31,385.31,385.21,385.27,722.0,372.1653,372.1653,372.0687,372.1267,722.0
2021-11-11 14:00:00,385.49,385.49,385.35,385.46,742.0,372.3392,372.3392,372.2039,372.3102,742.0
2021-11-11 14:05:00,385.73,386.07,385.66,385.99,1587.0,372.571,372.8994,372.5034,372.8221,1587.0
2021-11-11 14:10:00,385.96,385.96,385.72,385.76,1323.0,372.7931,372.7931,372.5613,372.5999,1323.0
2021-11-11 14:15:00,385.77,385.84,385.76,385.76,668.0,372.6096,372.6772,372.5999,372.5999,668.0
2021-11-11 14:20:00,385.67,385.71,385.66,385.66,784.0,372.513,372.5517,372.5034,372.5034,784.0
2021-11-11 14:25:00,385.68,385.68,385.51,385.51,817.0,372.5227,372.5227,372.3585,372.3585,817.0
2021-11-11 14:30:00,385.57,385.63,385.44,385.44,868.0,372.4164,372.4744,372.2909,372.2909,868.0
2021-11-11 14:35:00,385.56,385.67,385.21,385.21,2275.0,372.4068,372.513,372.0687,372.0687,2275.0
2021-11-11 14:40:00,384.86,385.01,384.86,384.92,700.0,371.7306,371.8755,371.7306,371.7886,700.0
2021-11-11 14:45:00,384.92,385.04,384.78,384.78,1595.0,371.7886,371.9045,371.6534,371.6534,1595.0
2021-11-11 14:50:00,384.71,385.08,384.71,384.99,1500.0,371.5858,371.9431,371.5858,371.8562,1500.0
2021-11-11 14:55:00,385.17,385.44,384.97,385.42,1190.0,372.0301,372.2909,371.8369,372.2715,1190.0
2021-11-11 15:00:00,385.3,385.56,385.17,385.56,1115.0,372.1556,372.4068,372.0301,372.4068,1115.0
2021-11-11 15:05:00,385.53,385.82,385.47,385.55,1420.0,372.3778,372.6579,372.3198,372.3971,1420.0
2021-11-11 15:10:00,385.91,385.91,385.01,385.01,2070.0,372.7448,372.7448,371.8755,371.8755,2070.0
2021-11-11 15:15:00,385.0,385.24,384.96,385.22,1824.0,371.8659,372.0977,371.8272,372.0784,1824.0
2021-11-11 15:20:00,385.34,385.34,385.26,385.34,1424.0,372.1943,372.1943,372.117,372.1943,1424.0
2021-11-11 15:25:00,385.41,385.43,385.31,385.31,1865.0,372.2619,372.2812,372.1653,372.1653,1865.0
2021-11-11 15:30:00,385.48,385.48,385.26,385.29,6222.0,372.3295,372.3295,372.117,372.146,6222.0
2021-11-11 15:35:00,385.3,385.43,385.28,385.35,2571.0,372.1556,372.2812,372.1363,372.2039,2571.0
2021-11-11 15:40:00,385.37,385.79,385.37,385.64,4200.0,372.2233,372.6289,372.2233,372.484,4200.0
2021-11-11 15:45:00,385.63,385.66,385.33,385.34,4425.0,372.4744,372.5034,372.1846,372.1943,4425.0
2021-11-11 15:50:00,385.37,385.48,385.18,385.42,12776.0,372.2233,372.3295,372.0397,372.2715,12776.0
2021-11-11 15:55:00,385.43,385.54,385.18,385.36,26266.0,372.2812,372.3875,372.0397,372.2136,26266.0
2021-11-12 09:30:00,386.5,386.5,384.43,384.43,5832.0,373.3147,373.3147,371.3153,371.3153,5832.0
2021-11-12 09:35:00,384.39,385.62,384.36,385.47,2503.0,371.2767,372.4647,371.2477,372.3198,2503.0
2021-11-12 09:40:00,385.73,386.37,385.59,385.59,1991.0,372.571,373.1891,372.4357,372.4357,1991.0
2021-11-12 09:45:00,385.47,385.8,385.23,385.8,1375.0,372.3198,372.6386,372.088,372.6386,1375.0
2021-11-12 09:50:00,385.92,386.31,385.84,385.93,2559.0,372.7545,373.1312,372.6772,372.7641,2559.0
2021-11-12 09:55:00,386.38,386.87,386.38,386.53,4428.0,373.1988,373.6721,373.1988,373.3437,4428.0
2021-11-12 10:00:00,386.15,386.76,386.08,386.69,2600.0,372.9766,373.5658,372.909,373.4982,2600.0
2021-11-12 10:05:00,386.67,387.2,386.38,387.19,3736.0,373.4789,373.9908,373.1988,373.9812,3736.0
2021-11-12 10:10:00,387.13,387.13,386.5,386.5,1468.0,373.9232,373.9232,373.3147,373.3147,1468.0
2021-11-12 10:15:00,386.38,387.94,386.37,387.93,16115.0,373.1988,374.7056,373.1891,374.6959,16115.0
2021-11-12 10:20:00,387.89,388.03,386.81,387.08,4661.0,374.6573,374.7925,373.6141,373.8749,4661.0
2021-11-12 10:25:00,387.04,387.27,386.53,386.53,2600.0,373.8363,374.0584,373.3437,373.3437,2600.0
2021-11-12 10:30:00,386.51,387.1,386.51,386.56,4000.0,373.3244,373.8942,373.3244,373.3727,4000.0
2021-11-12 10:35:00,386.31,386.62,386.17,386.23,1299.0,373.1312,373.4306,372.996,373.0539,1299.0
2021-11-12 10:40:00,386.24,387.02,386.24,387.02,2012.0,373.0636,373.817,373.0636,373.817,2012.0
2021-11-12 10:45:00,386.93,387.56,386.93,387.56,4531.0,373.73,374.3385,373.73,374.3385,4531.0
2021-11-12 10:50:00,387.77,388.58,387.77,388.33,2918.0,374.5414,375.3237,374.5414,375.0823,2918.0
2021-11-12 10:55:00,388.28,389.15,388.04,389.15,2987.0,375.034,375.8743,374.8022,375.8743,2987.0
2021-11-12 11:00:00,389.48,390.03,389.47,389.99,4530.0,376.193,376.7243,376.1834,376.6856,4530.0
2021-11-12 11:05:00,390.03,390.03,389.06,389.08,2614.0,376.7243,376.7243,375.7874,375.8067,2614.0
2021-11-12 11:10:00,389.19,389.51,388.95,389.5,2200.0,375.9129,376.222,375.6811,376.2124,2200.0
2021-11-12 11:15:00,389.39,390.21,389.0,390.21,2891.0,376.1061,376.8981,375.7294,376.8981,2891.0
2021-11-12 11:20:00,390.13,390.41,389.71,390.11,6305.0,376.8209,377.0913,376.4152,376.8015,6305.0
2021-11-12 11:25:00,389.9,389.9,388.91,389.59,2489.0,376.5987,376.5987,375.6425,376.2993,2489.0
2021-11-12 11:30:00,389.45,390.45,389.45,390.17,2722.0,376.1641,377.1299,376.1641,376.8595,2722.0
2021-11-12 11:35:00,390.21,390.29,389.08,389.23,3287.0,376.8981,376.9754,375.8067,375.9516,3287.0
2021-11-12 11:40:00,389.16,389.58,388.94,388.98,1606.0,375.884,376.2896,375.6715,375.7101,1606.0
2021-11-12 11:45:00,389.06,389.09,388.76,388.99,900.0,375.7874,375.8163,375.4976,375.7198,900.0
2021-11-12 11:50:00,389.09,389.33,389.09,389.28,2641.0,375.8163,376.0482,375.8163,375.9999,2641.0
2021-11-12 11:55:00,389.25,389.39,389.25,389.28,1635.0,375.9709,376.1061,375.9709,375.9999,1635.0
2021-11-12 12:00:00,389.28,389.3,389.02,389.04,1955.0,375.9999,376.0192,375.7487,375.768,1955.0
2021-11-12 12:05:00,389.15,389.38,388.9,388.9,3394.0,375.8743,376.0965,375.6328,375.6328,3394.0
2021-11-12 12:10:00,388.85,389.69,388.85,389.59,2036.0,375.5845,376.3959,375.5845,376.2993,2036.0
2021-11-12 12:15:00,389.69,389.83,389.57,389.58,1693.0,376.3959,376.5311,376.28,376.2896,1693.0
2021-11-12 12:20:00,389.76,389.98,389.55,389.81,3882.0,376.4635,376.676,376.2607,376.5118,3882.0
2021-11-12 12:25:00,389.64,390.16,389.59,390.16,3070.0,376.3476,376.8498,376.2993,376.8498,3070.0
2021-11-12 12:30:00,390.04,390.11,389.73,389.88,11660.0,376.7339,376.8015,376.4345,376.5794,11660.0
2021-11-12 12:35:00,389.85,389.9,389.51,389.83,4931.0,376.5504,376.5987,376.222,376.5311,4931.0
2021-11-12 12:40:00,389.7,389.78,389.01,389.02,8210.0,376.4055,376.4828,375.7391,375.7487,8210.0
2021-11-12 12:45:00,388.99,389.3,388.86,389.05,16538.0,375.7198,376.0192,375.5942,375.7777,16538.0
2021-11-12 12:50:00,389.1,389.4,388.96,389.06,6819.0,375.826,376.1158,375.6908,375.7874,6819.0
2021-11-12 12:55:00,389.2,389.2,388.96,389.05,1384.0,375.9226,375.9226,375.6908,375.7777,1384.0
2021-11-12 13:00:00,389.09,389.26,388.97,389.14,2661.0,375.8163,375.9805,375.7004,375.8646,2661.0
2021-11-12 13:05:00,389.04,389.14,388.49,388.49,2500.0,375.768,375.8646,375.2368,375.2368,2500.0
2021-11-12 13:10:00,388.71,388.79,388.54,388.6,3903.0,375.4493,375.5266,375.2851,375.3431,3903.0
2021-11-12 13:15:00,388.72,388.72,388.19,388.34,3544.0,375.459,375.459,374.947,375.0919,3544.0
2021-11-12 13:20:00,388.39,388.55,388.17,388.31,5919.0,375.1402,375.2948,374.9277,375.063,5919.0
2021-11-12 13:25:00,388.38,388.75,388.07,388.75,10192.0,375.1306,375.4879,374.8311,375.4879,10192.0
2021-11-12 13:30:00,388.83,389.01,388.83,388.98,1300.0,375.5652,375.7391,375.5652,375.7101,1300.0
2021-11-12 13:35:00,388.89,388.89,388.7,388.7,951.0,375.6232,375.6232,375.4396,375.4396,951.0
2021-11-12 13:40:00,388.66,388.66,388.2,388.29,2200.0,375.401,375.401,374.9567,375.0436,2200.0
2021-11-12 13:45:00,388.1,388.1,387.9,387.99,951.0,374.8601,374.8601,374.6669,374.7539,951.0
2021-11-12 13:50:00,388.0,388.04,387.88,388.04,1830.0,374.7635,374.8022,374.6476,374.8022,1830.0
2021-11-12 13:55:00,388.21,388.21,388.13,388.13,622.0,374.9664,374.9664,374.8891,374.8891,622.0
2021-11-12 14:00:00,388.13,388.18,388.07,388.1,2085.0,374.8891,374.9374,374.8311,374.8601,2085.0
2021-11-12 14:05:00,388.08,388.08,387.58,387.58,2446.0,374.8408,374.8408,374.3579,374.3579,2446.0
2021-11-12 14:10:00,387.68,387.88,387.53,387.88,1002.0,374.4544,374.6476,374.3096,374.6476,1002.0
2021-11-12 14:15:00,387.94,388.25,387.72,388.24,1856.0,374.7056,375.005,374.4931,374.9953,1856.0
2021-11-12 14:20:00,388.17,388.17,387.86,387.86,2423.0,374.9277,374.9277,374.6283,374.6283,2423.0
2021-11-12 14:25:00,388.04,388.04,387.64,387.64,1558.0,374.8022,374.8022,374.4158,374.4158,1558.0
2021-11-12 14:30:00,387.75,387.82,387.71,387.82,826.0,374.5221,374.5897,374.4834,374.5897,826.0
2021-11-12 14:35:00,387.88,388.03,387.77,387.77,2504.0,374.6476,374.7925,374.5414,374.5414,2504.0
2021-11-12 14:40:00,387.73,387.81,387.68,387.76,2610.0,374.5027,374.58,374.4544,374.5317,2610.0
2021-11-12 14:45:00,387.76,387.83,387.6,387.6,1731.0,374.5317,374.5993,374.3772,374.3772,1731.0
2021-11-12 14:50:00,387.62,387.8,387.62,387.76,2100.0,374.3965,374.5704,374.3965,374.5317,2100.0
2021-11-12 14:55:00,387.76,387.91,387.75,387.84,2717.0,374.5317,374.6766,374.5221,374.609,2717.0
2021-11-12 15:00:00,387.91,388.01,387.85,387.89,1800.0,374.6766,374.7732,374.6186,374.6573,1800.0
2021-11-12 15:05:00,387.82,387.92,387.64,387.69,1821.0,374.5897,374.6863,374.4158,374.4641,1821.0
2021-11-12 15:10:00,387.71,387.98,387.68,387.74,2396.0,374.4834,374.7442,374.4544,374.5124,2396.0
2021-11-12 15:15:00,387.67,387.71,387.34,387.71,3076.0,374.4448,374.4834,374.126,374.4834,3076.0
2021-11-12 15:20:00,387.7,388.1,387.6,387.95,2500.0,374.4738,374.8601,374.3772,374.7152,2500.0
2021-11-12 15:25:00,387.94,388.05,387.83,387.85,2400.0,374.7056,374.8118,374.5993,374.6186,2400.0
2021-11-12 15:30:00,387.93,388.47,387.93,388.47,4032.0,374.6959,375.2175,374.6959,375.2175,4032.0
2021-11-12 15:35:00,388.58,388.91,388.29,388.29,4220.0,375.3237,375.6425,375.0436,375.0436,4220.0
2021-11-12 15:40:00,388.25,388.36,387.96,387.96,6125.0,375.005,375.1112,374.7249,374.7249,6125.0
2021-11-12 15:45:00,387.93,388.23,387.65,388.13,6860.0,374.6959,374.9857,374.4255,374.8891,6860.0
2021-11-12 15:50:00,388.19,388.44,387.9,388.0,11039.0,374.947,375.1885,374.6669,374.7635,11039.0
2021-11-12 15:55:00,387.94,388.41,387.84,387.97,41934.0,374.7056,375.1595,374.609,374.7346,41934.0
2021-11-15 09:30:00,388.15,389.97,387.38,388.78,12487.0,374.9084,376.6663,374.1647,375.5169,12487.0
2021-11-15 09:35:00,389.35,391.4,389.35,391.4,5531.0,376.0675,378.0475,376.0675,378.0475,5531.0
2021-11-15 09:40:00,391.38,391.39,390.33,390.97,2100.0,378.0282,378.0379,377.014,377.6322,2100.0
2021-11-15 09:45:00,390.72,392.58,390.37,392.58,2740.0,377.3907,379.1873,377.0527,379.1873,2740.0
2021-11-15 09:50:00,392.26,392.65,391.49,391.99,4212.0,378.8782,379.2549,378.1345,378.6174,4212.0
2021-11-15 09:55:00,392.77,394.72,392.77,394.72,5298.0,379.3708,381.2543,379.3708,381.2543,5298.0
2021-11-15 10:00:00,394.85,394.94,392.21,392.21,5629.0,381.3798,381.4668,378.8299,378.8299,5629.0
2021-11-15 10:05:00,392.43,393.06,391.88,392.87,1961.0,379.0424,379.6509,378.5112,379.4674,1961.0
2021-11-15 10:10:00,393.17,394.18,393.16,393.94,3199.0,379.7572,380.7327,379.7475,380.5009,3199.0
2021-11-15 10:15:00,393.66,394.0,392.91,393.25,3800.0,380.2304,380.5588,379.506,379.8344,3800.0
2021-11-15 10:20:00,393.54,393.77,392.61,393.15,2994.0,380.1145,380.3367,379.2163,379.7378,2994.0
2021-11-15 10:25:00,394.04,394.2,393.67,393.76,1170.0,380.5975,380.752,380.2401,380.327,1170.0
2021-11-15 10:30:00,394.12,394.57,393.89,394.57,5476.0,380.6747,381.1094,380.4526,381.1094,5476.0
2021-11-15 10:35:00,394.47,394.47,393.75,393.86,2413.0,381.0128,381.0128,380.3174,380.4236,2413.0
2021-11-15 10:40:00,394.0,394.0,392.82,392.82,2627.0,380.5588,380.5588,379.4191,379.4191,2627.0
2021-11-15 10:45:00,393.35,393.35,392.36,392.65,2457.0,379.931,379.931,378.9748,379.2549,2457.0
2021-11-15 10:50:00,392.75,393.0,392.26,393.0,3400.0,379.3515,379.593,378.8782,379.593,3400.0
2021-11-15 10:55:00,393.13,393.52,392.61,393.42,1630.0,379.7185,380.0952,379.2163,379.9986,1630.0
2021-11-15 11:00:00,393.42,393.42,392.82,393.11,3703.0,379.9986,379.9986,379.4191,379.6992,3703.0
2021-11-15 11:05:00,392.93,393.24,392.93,393.21,1500.0,379.5253,379.8248,379.5253,379.7958,1500.0
2021-11-15 11:10:00,393.11,393.53,393.04,393.38,3280.0,379.6992,380.1049,379.6316,379.96,3280.0
2021-11-15 11:15:00,393.67,394.38,393.67,394.18,2976.0,380.2401,380.9259,380.2401,380.7327,2976.0
2021-11-15 11:20:00,394.34,394.34,393.7,394.0,1285.0,380.8872,380.8872,380.2691,380.5588,1285.0
2021-11-15 11:25:00,393.73,394.18,393.62,394.1,3013.0,380.2981,380.7327,380.1918,380.6554,3013.0
2021-11-15 11:30:00,393.91,394.84,393.76,394.57,3002.0,380.4719,381.3702,380.327,381.1094,3002.0
2021-11-15 11:35:00,394.49,394.66,394.16,394.16,10086.0,381.0321,381.1963,380.7134,380.7134,10086.0
2021-11-15 11:40:00,394.1,394.1,393.09,393.09,800.0,380.6554,380.6554,379.6799,379.6799,800.0
2021-11-15 11:45:00,392.72,392.77,392.3,392.32,3341.0,379.3225,379.3708,378.9168,378.9362,3341.0
2021-11-15 11:50:00,392.03,392.39,391.76,392.38,2465.0,378.656,379.0038,378.3953,378.9941,2465.0
2021-11-15 11:55:00,392.35,392.67,392.1,392.67,3300.0,378.9651,379.2742,378.7237,379.2742,3300.0
2021-11-15 12:00:00,392.29,392.31,391.69,391.91,1652.0,378.9072,378.9265,378.3276,378.5401,1652.0
2021-11-15 12:05:00,391.63,392.15,391.63,392.13,1000.0,378.2697,378.772,378.2697,378.7526,1000.0
2021-11-15 12:10:00,392.06,392.31,392.06,392.23,1322.0,378.685,378.9265,378.685,378.8492,1322.0
2021-11-15 12:15:00,392.05,392.05,391.8,391.83,1113.0,378.6754,378.6754,378.4339,378.4629,1113.0
2021-11-15 12:20:00,391.97,392.37,391.97,392.18,1800.0,378.5981,378.9844,378.5981,378.8009,1800.0
2021-11-15 12:25:00,392.05,392.09,392.02,392.09,907.0,378.6754,378.714,378.6464,378.714,907.0
2021-11-15 12:30:00,392.2,392.2,391.54,391.55,4600.0,378.8202,378.8202,378.1828,378.1924,4600.0
2021-11-15 12:35:00,391.75,391.91,391.73,391.91,933.0,378.3856,378.5401,378.3663,378.5401,933.0
2021-11-15 12:40:00,391.92,391.98,391.63,391.77,3844.0,378.5498,378.6078,378.2697,378.4049,3844.0
2021-11-15 12:45:00,391.61,391.61,391.23,391.4,2257.0,378.2504,378.2504,377.8833,378.0475,2257.0
2021-11-15 12:50:00,391.44,391.49,391.44,391.49,992.0,378.0862,378.1345,378.0862,378.1345,992.0
2021-11-15 12:55:00,391.46,391.91,391.46,391.88,1000.0,378.1055,378.5401,378.1055,378.5112,1000.0
2021-11-15 13:00:00,392.0,392.01,391.7,391.97,2300.0,378.6271,378.6367,378.3373,378.5981,2300.0
2021-11-15 13:05:00,392.11,392.38,391.88,392.31,3729.0,378.7333,378.9941,378.5112,378.9265,3729.0
2021-11-15 13:10:00,392.31,392.82,392.31,392.75,1843.0,378.9265,379.4191,378.9265,379.3515,1843.0
2021-11-15 13:15:00,392.77,393.02,392.09,392.09,4018.0,379.3708,379.6123,378.714,378.714,4018.0
2021-11-15 13:20:00,392.08,392.33,391.59,391.83,1523.0,378.7043,378.9458,378.2311,378.4629,1523.0
2021-11-15 13:25:00,392.03,392.25,391.99,392.25,778.0,378.656,378.8685,378.6174,378.8685,778.0
2021-11-15 13:30:00,392.47,392.66,392.14,392.35,1326.0,379.081,379.2646,378.7623,378.9651,1326.0
2021-11-15 13:35:00,392.48,392.64,392.24,392.64,2509.0,379.0907,379.2452,378.8589,379.2452,2509.0
2021-11-15 13:40:00,392.51,392.51,392.27,392.36,1488.0,379.1197,379.1197,378.8879,378.9748,1488.0
2021-11-15 13:45:00,392.45,392.87,392.3,392.87,3666.0,379.0617,379.4674,378.9168,379.4674,3666.0
2021-11-15 13:50:00,392.99,393.11,392.74,392.98,2745.0,379.5833,379.6992,379.3418,379.5736,2745.0
2021-11-15 13:55:00,393.04,393.04,392.94,392.94,400.0,379.6316,379.6316,379.535,379.535,400.0
2021-11-15 14:00:00,393.04,393.21,392.85,393.21,2800.0,379.6316,379.7958,379.4481,379.7958,2800.0
2021-11-15 14:05:00,393.02,393.16,392.76,392.89,4121.0,379.6123,379.7475,379.3611,379.4867,4121.0
2021-11-15 14:10:00,392.87,393.19,392.87,393.02,1436.0,379.4674,379.7765,379.4674,379.6123,1436.0
2021-11-15 14:15:00,393.04,393.4,393.01,393.4,600.0,379.6316,379.9793,379.6026,379.9793,600.0
2021-11-15 14:20:00,393.42,393.43,393.03,393.08,2555.0,379.9986,380.0083,379.6219,379.6702,2555.0
2021-11-15 14:25:00,392.9,392.9,392.45,392.46,2600.0,379.4964,379.4964,379.0617,379.0714,2600.0
2021-11-15 14:30:00,392.6,392.89,392.52,392.61,1547.0,379.2066,379.4867,379.1293,379.2163,1547.0
2021-11-15 14:35:00,392.75,393.01,392.69,392.96,2621.0,379.3515,379.6026,379.2935,379.5543,2621.0
2021-11-15 14:40:00,392.84,393.43,392.78,393.34,1611.0,379.4384,380.0083,379.3805,379.9214,1611.0
2021-11-15 14:45:00,393.33,393.33,392.64,392.64,2757.0,379.9117,379.9117,379.2452,379.2452,2757.0
2021-11-15 14:50:00,392.77,392.94,392.74,392.94,800.0,379.3708,379.535,379.3418,379.535,800.0
2021-11-15 14:55:00,392.97,393.0,392.75,392.75,4181.0,379.564,379.593,379.3515,379.3515,4181.0
2021-11-15 15:00:00,392.84,392.84,392.53,392.54,1616.0,379.4384,379.4384,379.139,379.1486,1616.0
2021-11-15 15:05:00,392.54,392.56,391.7,391.71,7205.0,379.1486,379.168,378.3373,378.347,7205.0
2021-11-15 15:10:00,391.81,391.81,391.51,391.64,1512.0,378.4436,378.4436,378.1538,378.2794,1512.0
2021-11-15 15:15:00,391.59,391.71,391.43,391.69,2984.0,378.2311,378.347,378.0765,378.3276,2984.0
2021-11-15 15:20:00,391.78,392.27,391.78,392.04,1585.0,378.4146,378.8879,378.4146,378.6657,1585.0
2021-11-15 15:25:00,391.87,391.97,391.26,391.33,28250.0,378.5015,378.5981,377.9123,377.9799,28250.0
2021-11-15 15:30:00,391.43,391.43,391.04,391.11,3445.0,378.0765,378.0765,377.6998,377.7674,3445.0
2021-11-15 15:35:00,391.24,391.27,390.38,390.4,9401.0,377.893,377.922,377.0623,377.0817,9401.0
2021-11-15 15:40:00,390.46,390.62,390.13,390.3,9551.0,377.1396,377.2941,376.8209,376.9851,9551.0
2021-11-15 15:45:00,390.38,390.89,390.3,390.88,4410.0,377.0623,377.5549,376.9851,377.5453,4410.0
2021-11-15 15:50:00,390.75,390.89,390.49,390.49,11024.0,377.4197,377.5549,377.1686,377.1686,11024.0
2021-11-15 15:55:00,390.54,391.02,390.36,390.78,74499.0,377.2169,377.6805,377.043,377.4487,74499.0
2021-11-16 09:30:00,391.04,393.87,391.04,393.87,8498.0,377.6998,380.4333,377.6998,380.4333,8498.0
2021-11-16 09:35:00,393.98,395.0,393.29,393.86,4098.0,380.5395,381.5247,379.8731,380.4236,4098.0
2021-11-16 09:40:00,394.2,395.06,394.1,395.06,1049.0,380.752,381.5827,380.6554,381.5827,1049.0
2021-11-16 09:45:00,395.5,396.0,395.13,395.99,3744.0,382.0077,382.4906,381.6503,382.481,3744.0
2021-11-16 09:50:00,395.95,396.02,395.48,395.82,4519.0,382.4423,382.5099,381.9884,382.3168,4519.0
2021-11-16 09:55:00,395.99,397.09,395.98,397.07,2468.0,382.481,383.5434,382.4713,383.5241,2468.0
2021-11-16 10:00:00,396.92,397.5,396.77,397.5,2262.0,383.3792,383.9394,383.2343,383.9394,2262.0
2021-11-16 10:05:00,397.89,398.25,396.74,397.5,7755.0,384.3161,384.6639,383.2054,383.9394,7755.0
2021-11-16 10:10:00,397.71,397.75,396.54,397.28,3317.0,384.1423,384.1809,383.0122,383.7269,3317.0
2021-11-16 10:15:00,397.65,398.32,397.21,397.27,4291.0,384.0843,384.7315,383.6593,383.7173,4291.0
2021-11-16 10:20:00,397.39,397.42,396.7,396.95,4000.0,383.8332,383.8622,383.1667,383.4082,4000.0
2021-11-16 10:25:00,396.87,397.23,396.63,396.91,2501.0,383.3309,383.6787,383.0991,383.3696,2501.0
2021-11-16 10:30:00,397.19,397.44,396.99,397.07,3697.0,383.64,383.8815,383.4468,383.5241,3697.0
2021-11-16 10:35:00,396.89,397.68,396.56,397.47,2567.0,383.3502,384.1133,383.0315,383.9105,2567.0
2021-11-16 10:40:00,397.62,398.0,397.37,398.0,1773.0,384.0553,384.4224,383.8139,384.4224,1773.0
2021-11-16 10:45:00,398.02,398.33,397.8,398.33,2228.0,384.4417,384.7411,384.2292,384.7411,2228.0
2021-11-16 10:50:00,398.35,398.44,397.99,398.05,2556.0,384.7604,384.8474,384.4127,384.4707,2556.0
2021-11-16 10:55:00,398.05,398.05,397.15,397.46,4223.0,384.4707,384.4707,383.6014,383.9008,4223.0
2021-11-16 11:00:00,397.66,398.63,397.66,398.35,2450.0,384.094,385.0309,384.094,384.7604,2450.0
2021-11-16 11:05:00,398.5,398.64,397.93,398.57,1140.0,384.9053,385.0405,384.3548,384.9729,1140.0
2021-11-16 11:10:00,398.55,398.55,397.75,397.75,1165.0,384.9536,384.9536,384.1809,384.1809,1165.0
2021-11-16 11:15:00,397.94,398.64,397.94,398.47,1800.0,384.3644,385.0405,384.3644,384.8763,1800.0
2021-11-16 11:20:00,398.71,398.78,398.11,398.32,1966.0,385.1082,385.1758,384.5286,384.7315,1966.0
2021-11-16 11:25:00,398.08,399.42,398.08,399.42,1522.0,384.4997,385.7939,384.4997,385.7939,1522.0
2021-11-16 11:30:00,399.1,399.38,398.93,399.17,3505.0,385.4849,385.7553,385.3207,385.5525,3505.0
2021-11-16 11:35:00,399.31,399.92,399.16,399.69,3929.0,385.6877,386.2769,385.5428,386.0547,3929.0
2021-11-16 11:40:00,399.94,399.94,399.76,399.85,1598.0,386.2962,386.2962,386.1223,386.2093,1598.0
2021-11-16 11:45:00,399.72,399.97,399.42,399.66,3109.0,386.0837,386.3252,385.7939,386.0258,3109.0
2021-11-16 11:50:00,399.68,400.41,399.68,400.21,3426.0,386.0451,386.7502,386.0451,386.557,3426.0
2021-11-16 11:55:00,400.31,400.38,400.02,400.03,1671.0,386.6536,386.7212,386.3735,386.3831,1671.0
2021-11-16 12:00:00,400.12,400.12,399.91,399.91,1616.0,386.4701,386.4701,386.2672,386.2672,1616.0
2021-11-16 12:05:00,399.92,400.24,399.82,400.03,2998.0,386.2769,386.586,386.1803,386.3831,2998.0
2021-11-16 12:10:00,399.88,400.24,399.8,400.18,2201.0,386.2382,386.586,386.161,386.528,2201.0
2021-11-16 12:15:00,400.18,400.57,400.02,400.57,1973.0,386.528,386.9047,386.3735,386.9047,1973.0
2021-11-16 12:20:00,400.72,400.76,400.62,400.76,1401.0,387.0496,387.0882,386.953,387.0882,1401.0
2021-11-16 12:25:00,400.75,400.8,400.41,400.46,3908.0,387.0786,387.1269,386.7502,386.7985,3908.0
2021-11-16 12:30:00,400.55,401.08,400.54,401.08,2000.0,386.8854,387.3973,386.8757,387.3973,2000.0
2021-11-16 12:35:00,401.21,401.55,401.14,401.55,3791.0,387.5229,387.8513,387.4553,387.8513,3791.0
2021-11-16 12:40:00,401.98,402.71,401.97,402.71,5862.0,388.2666,388.9717,388.2569,388.9717,5862.0
2021-11-16 12:45:00,402.84,403.28,402.84,403.09,3870.0,389.0973,389.5223,389.0973,389.3387,3870.0
2021-11-16 12:50:00,403.18,403.18,402.36,402.37,1658.0,389.4257,389.4257,388.6336,388.6433,1658.0
2021-11-16 12:55:00,401.91,402.28,401.83,402.28,2300.0,388.199,388.5564,388.1217,388.5564,2300.0
2021-11-16 13:00:00,402.36,403.19,402.36,403.09,5814.0,388.6336,389.4353,388.6336,389.3387,5814.0
2021-11-16 13:05:00,403.16,403.54,402.93,403.19,3395.0,389.4064,389.7734,389.1842,389.4353,3395.0
2021-11-16 13:10:00,403.35,403.35,402.93,403.14,1884.0,389.5899,389.5899,389.1842,389.387,1884.0
2021-11-16 13:15:00,402.97,403.17,402.73,402.73,1753.0,389.2228,389.416,388.991,388.991,1753.0
2021-11-16 13:20:00,402.8,402.8,402.32,402.41,1603.0,389.0586,389.0586,388.595,388.6819,1603.0
2021-11-16 13:25:00,402.43,402.48,402.09,402.09,1400.0,388.7013,388.7495,388.3729,388.3729,1400.0
2021-11-16 13:30:00,402.31,402.68,402.31,402.68,401.0,388.5853,388.9427,388.5853,388.9427,401.0
2021-11-16 13:35:00,402.58,402.73,402.37,402.37,1680.0,388.8461,388.991,388.6433,388.6433,1680.0
2021-11-16 13:40:00,402.25,402.79,402.15,402.79,1000.0,388.5274,389.049,388.4308,389.049,1000.0
2021-11-16 13:45:00,402.77,403.12,402.67,403.12,2917.0,389.0297,389.3677,388.9331,389.3677,2917.0
2021-11-16 13:50:00,403.19,403.4,402.89,402.89,1866.0,389.4353,389.6382,389.1456,389.1456,1866.0
2021-11-16 13:55:00,402.79,402.79,402.33,402.33,1601.0,389.049,389.049,388.6047,388.6047,1601.0
2021-11-16 14:00:00,402.88,402.88,402.76,402.81,862.0,389.1359,389.1359,389.02,389.0683,862.0
2021-11-16 14:05:00,402.81,403.19,402.81,403.03,1853.0,389.0683,389.4353,389.0683,389.2808,1853.0
2021-11-16 14:10:00,402.91,403.3,402.38,402.38,3830.0,389.1649,389.5416,388.653,388.653,3830.0
2021-11-16 14:15:00,402.17,402.17,401.72,401.74,2228.0,388.4501,388.4501,388.0155,388.0348,2228.0
2021-11-16 14:20:00,401.71,401.79,401.14,401.58,2573.0,388.0058,388.0831,387.4553,387.8803,2573.0
2021-11-16 14:25:00,401.74,402.27,401.74,401.85,1739.0,388.0348,388.5467,388.0348,388.141,1739.0
2021-11-16 14:30:00,402.04,402.04,401.44,401.44,3381.0,388.3246,388.3246,387.745,387.745,3381.0
2021-11-16 14:35:00,401.46,401.46,400.97,400.97,2475.0,387.7643,387.7643,387.2911,387.2911,2475.0
2021-11-16 14:40:00,400.74,400.86,400.62,400.8,1000.0,387.0689,387.1848,386.953,387.1269,1000.0
2021-11-16 14:45:00,400.86,400.86,400.63,400.74,1450.0,387.1848,387.1848,386.9627,387.0689,1450.0
2021-11-16 14:50:00,400.8,400.96,400.61,400.62,2082.0,387.1269,387.2814,386.9433,386.953,2082.0
2021-11-16 14:55:00,400.61,400.88,400.61,400.88,525.0,386.9433,387.2041,386.9433,387.2041,525.0
2021-11-16 15:00:00,400.9,401.09,400.78,400.89,2670.0,387.2235,387.407,387.1075,387.2138,2670.0
2021-11-16 15:05:00,400.73,400.81,400.34,400.34,1700.0,387.0592,387.1365,386.6826,386.6826,1700.0
2021-11-16 15:10:00,400.33,400.73,400.24,400.73,2967.0,386.6729,387.0592,386.586,387.0592,2967.0
2021-11-16 15:15:00,400.87,401.43,400.78,401.43,2490.0,387.1945,387.7354,387.1075,387.7354,2490.0
2021-11-16 15:20:00,401.39,401.48,401.25,401.3,1743.0,387.6967,387.7837,387.5615,387.6098,1743.0
2021-11-16 15:25:00,401.28,401.37,401.18,401.35,2686.0,387.5905,387.6774,387.4939,387.6581,2686.0
2021-11-16 15:30:00,401.27,402.16,401.27,401.98,5190.0,387.5808,388.4405,387.5808,388.2666,5190.0
2021-11-16 15:35:00,402.02,402.02,401.41,401.5,4770.0,388.3052,388.3052,387.7161,387.803,4770.0
2021-11-16 15:40:00,401.47,401.69,401.41,401.57,3674.0,387.774,387.9865,387.7161,387.8706,3674.0
2021-11-16 15:45:00,401.6,401.69,401.18,401.27,5352.0,387.8996,387.9865,387.4939,387.5808,5352.0
2021-11-16 15:50:00,401.33,402.09,401.01,401.82,19894.0,387.6388,388.3729,387.3297,388.1121,19894.0
2021-11-16 15:55:00,401.8,402.33,401.43,401.64,36191.0,388.0927,388.6047,387.7354,387.9382,36191.0
2021-11-17 09:30:00,400.8,402.41,397.01,397.17,14932.0,387.1269,388.6819,383.4662,383.6207,14932.0
2021-11-17 09:35:00,395.85,397.32,395.39,395.53,10401.0,382.3457,383.7656,381.9014,382.0366,10401.0
2021-11-17 09:40:00,396.8,396.87,392.87,393.81,29576.0,383.2633,383.3309,379.4674,380.3753,29576.0
2021-11-17 09:45:00,393.06,393.3,390.12,391.79,10494.0,379.6509,379.8827,376.8112,378.4242,10494.0
2021-11-17 09:50:00,392.07,392.07,389.24,389.46,7581.0,378.6947,378.6947,375.9612,376.1737,7581.0
2021-11-17 09:55:00,389.1,389.1,387.33,387.36,7376.0,375.826,375.826,374.1164,374.1454,7376.0
2021-11-17 10:00:00,387.31,389.36,386.85,388.53,13463.0,374.0971,376.0771,373.6528,375.2754,13463.0
2021-11-17 10:05:00,388.79,390.26,388.65,390.18,7811.0,375.5266,376.9464,375.3914,376.8692,7811.0
2021-11-17 10:10:00,389.91,390.98,389.55,389.55,7270.0,376.6084,377.6419,376.2607,376.2607,7270.0
2021-11-17 10:15:00,389.6,391.23,389.08,390.24,7111.0,376.3089,377.8833,375.8067,376.9271,7111.0
2021-11-17 10:20:00,389.46,389.93,389.0,389.8,6893.0,376.1737,376.6277,375.7294,376.5021,6893.0
2021-11-17 10:25:00,390.04,390.99,389.13,390.73,6210.0,376.7339,377.6515,375.855,377.4004,6210.0
2021-11-17 10:30:00,390.71,391.99,390.41,390.73,14274.0,377.3811,378.6174,377.0913,377.4004,14274.0
2021-11-17 10:35:00,390.56,392.07,390.56,392.07,3140.0,377.2362,378.6947,377.2362,378.6947,3140.0
2021-11-17 10:40:00,391.85,392.19,391.5,391.5,2882.0,378.4822,378.8106,378.1441,378.1441,2882.0
2021-11-17 10:45:00,391.79,391.99,391.09,391.74,10967.0,378.4242,378.6174,377.7481,378.3759,10967.0
2021-11-17 10:50:00,392.43,392.91,392.21,392.91,2805.0,379.0424,379.506,378.8299,379.506,2805.0
2021-11-17 10:55:00,393.1,393.92,392.72,393.92,6132.0,379.6895,380.4816,379.3225,380.4816,6132.0
2021-11-17 11:00:00,394.38,394.49,393.65,393.86,2810.0,380.9259,381.0321,380.2208,380.4236,2810.0
2021-11-17 11:05:00,394.1,394.51,394.1,394.36,1706.0,380.6554,381.0514,380.6554,380.9066,1706.0
2021-11-17 11:10:00,395.1,395.1,394.25,394.28,2470.0,381.6213,381.6213,380.8003,380.8293,2470.0
2021-11-17 11:15:00,394.32,394.33,393.87,394.08,2646.0,380.8679,380.8776,380.4333,380.6361,2646.0
2021-11-17 11:20:00,394.06,394.31,393.62,393.62,2531.0,380.6168,380.8583,380.1918,380.1918,2531.0
2021-11-17 11:25:00,393.62,394.54,393.5,394.05,2978.0,380.1918,381.0804,380.0759,380.6071,2978.0
2021-11-17 11:30:00,394.22,394.28,394.2,394.27,900.0,380.7713,380.8293,380.752,380.8196,900.0
2021-11-17 11:35:00,394.27,394.39,393.71,394.08,1183.0,380.8196,380.9355,380.2787,380.6361,1183.0
2021-11-17 11:40:00,393.72,394.19,393.67,394.02,4882.0,380.2884,380.7424,380.2401,380.5782,4882.0
2021-11-17 11:45:00,394.37,394.51,393.88,394.45,3233.0,380.9162,381.0514,380.4429,380.9935,3233.0
2021-11-17 11:50:00,394.43,394.43,393.89,394.25,3540.0,380.9742,380.9742,380.4526,380.8003,3540.0
2021-11-17 11:55:00,394.27,394.36,393.89,394.36,3989.0,380.8196,380.9066,380.4526,380.9066,3989.0
2021-11-17 12:00:00,394.16,394.48,393.88,394.48,2714.0,380.7134,381.0225,380.4429,381.0225,2714.0
2021-11-17 12:05:00,394.37,395.11,394.37,395.11,6255.0,380.9162,381.631,380.9162,381.631,6255.0
2021-11-17 12:10:00,395.29,395.68,395.22,395.68,3606.0,381.8048,382.1815,381.7372,382.1815,3606.0
2021-11-17 12:15:00,395.67,396.8,395.38,396.59,11637.0,382.1719,383.2633,381.8918,383.0605,11637.0
2021-11-17 12:20:00,396.56,396.78,396.34,396.73,3070.0,383.0315,383.244,382.819,383.1957,3070.0
2021-11-17 12:25:00,396.87,396.87,395.99,396.0,4025.0,383.3309,383.3309,382.481,382.4906,4025.0
2021-11-17 12:30:00,396.17,396.17,395.52,395.53,1772.0,382.6548,382.6548,382.027,382.0366,1772.0
2021-11-17 12:35:00,395.93,396.49,395.93,396.49,763.0,382.423,382.9639,382.423,382.9639,763.0
2021-11-17 12:40:00,396.61,396.95,396.32,396.4,3822.0,383.0798,383.4082,382.7997,382.877,3822.0
2021-11-17 12:45:00,396.61,396.98,396.61,396.82,1278.0,383.0798,383.4372,383.0798,383.2826,1278.0
2021-11-17 12:50:00,396.7,397.02,396.7,397.02,700.0,383.1667,383.4758,383.1667,383.4758,700.0
2021-11-17 12:55:00,396.86,397.06,395.8,395.8,2436.0,383.3213,383.5145,382.2974,382.2974,2436.0
2021-11-17 13:00:00,395.94,396.7,395.93,396.56,920.0,382.4327,383.1667,382.423,383.0315,920.0
2021-11-17 13:05:00,396.61,396.83,396.51,396.71,2585.0,383.0798,383.2923,382.9832,383.1764,2585.0
2021-11-17 13:10:00,396.56,396.73,396.3,396.73,699.0,383.0315,383.1957,382.7804,383.1957,699.0
2021-11-17 13:15:00,396.65,396.88,396.34,396.54,1881.0,383.1184,383.3406,382.819,383.0122,1881.0
2021-11-17 13:20:00,396.37,396.4,396.37,396.4,300.0,382.848,382.877,382.848,382.877,300.0
2021-11-17 13:25:00,396.52,397.54,396.52,397.01,5947.0,382.9929,383.9781,382.9929,383.4662,5947.0
2021-11-17 13:30:00,397.12,397.22,396.45,396.45,2906.0,383.5724,383.669,382.9253,382.9253,2906.0
2021-11-17 13:35:00,396.51,396.88,396.32,396.88,1201.0,382.9832,383.3406,382.7997,383.3406,1201.0
2021-11-17 13:40:00,396.75,396.81,396.55,396.81,1329.0,383.215,383.273,383.0218,383.273,1329.0
2021-11-17 13:45:00,396.84,396.9,396.56,396.71,2446.0,383.302,383.3599,383.0315,383.1764,2446.0
2021-11-17 13:50:00,396.61,396.88,396.45,396.74,3021.0,383.0798,383.3406,382.9253,383.2054,3021.0
2021-11-17 13:55:00,397.1,397.72,397.09,397.09,2119.0,383.5531,384.1519,383.5434,383.5434,2119.0
2021-11-17 14:00:00,397.25,397.41,397.0,397.41,1067.0,383.698,383.8525,383.4565,383.8525,1067.0
2021-11-17 14:05:00,397.26,397.83,397.2,397.2,1853.0,383.7076,384.2582,383.6497,383.6497,1853.0
2021-11-17 14:10:00,397.22,397.89,397.22,397.83,2153.0,383.669,384.3161,383.669,384.2582,2153.0
2021-11-17 14:15:00,397.45,397.68,396.98,396.98,2394.0,383.8911,384.1133,383.4372,383.4372,2394.0
2021-11-17 14:20:00,397.29,397.29,396.79,396.79,3287.0,383.7366,383.7366,383.2537,383.2537,3287.0
2021-11-17 14:25:00,397.18,397.18,396.74,397.07,1535.0,383.6304,383.6304,383.2054,383.5241,1535.0
2021-11-17 14:30:00,396.94,397.15,396.82,396.93,1881.0,383.3985,383.6014,383.2826,383.3889,1881.0
2021-11-17 14:35:00,396.99,397.3,396.78,396.78,1717.0,383.4468,383.7463,383.244,383.244,1717.0
2021-11-17 14:40:00,396.81,397.53,396.68,397.33,1907.0,383.273,383.9684,383.1474,383.7752,1907.0
2021-11-17 14:45:00,397.45,397.45,396.86,396.86,1013.0,383.8911,383.8911,383.3213,383.3213,1013.0
2021-11-17 14:50:00,397.06,397.06,396.39,396.57,2577.0,383.5145,383.5145,382.8673,383.0412,2577.0
2021-11-17 14:55:00,396.4,396.82,396.21,396.82,2218.0,382.877,383.2826,382.6934,383.2826,2218.0
2021-11-17 15:00:00,396.65,396.7,396.32,396.42,2877.0,383.1184,383.1667,382.7997,382.8963,2877.0
2021-11-17 15:05:00,396.42,396.64,396.29,396.54,2123.0,382.8963,383.1088,382.7707,383.0122,2123.0
2021-11-17 15:10:00,396.58,397.53,396.57,397.26,1811.0,383.0508,383.9684,383.0412,383.7076,1811.0
2021-11-17 15:15:00,397.3,397.96,397.24,397.68,5379.0,383.7463,384.3837,383.6883,384.1133,5379.0
2021-11-17 15:20:00,397.72,398.44,397.72,398.31,3233.0,384.1519,384.8474,384.1519,384.7218,3233.0
2021-11-17 15:25:00,398.31,398.44,397.87,397.93,3946.0,384.7218,384.8474,384.2968,384.3548,3946.0
2021-11-17 15:30:00,397.88,398.19,397.86,398.15,3321.0,384.3065,384.6059,384.2872,384.5673,3321.0
2021-11-17 15:35:00,398.21,398.42,398.08,398.08,4818.0,384.6252,384.8281,384.4997,384.4997,4818.0
2021-11-17 15:40:00,398.13,398.44,397.83,398.36,7406.0,384.5479,384.8474,384.2582,384.7701,7406.0
2021-11-17 15:45:00,398.36,398.56,398.16,398.24,10907.0,384.7701,384.9633,384.5769,384.6542,10907.0
2021-11-17 15:50:00,398.24,398.49,398.13,398.4,20685.0,384.6542,384.8957,384.5479,384.8087,20685.0
2021-11-17 15:55:00,398.37,398.41,397.24,397.27,72265.0,384.7798,384.8184,383.6883,383.7173,72265.0
2021-11-18 09:30:00,398.28,398.28,394.94,396.33,12731.0,384.6928,384.6928,381.4668,382.8094,12731.0
2021-11-18 09:35:00,395.55,395.66,393.88,394.12,1959.0,382.056,382.1622,380.4429,380.6747,1959.0
2021-11-18 09:40:00,393.56,394.34,392.01,392.53,5977.0,380.1339,380.8872,378.6367,379.139,5977.0
2021-11-18 09:45:00,392.52,394.0,392.37,393.3,12929.0,379.1293,380.5588,378.9844,379.8827,12929.0
2021-11-18 09:50:00,393.08,394.58,392.8,394.13,5004.0,379.6702,381.1191,379.3998,380.6844,5004.0
2021-11-18 09:55:00,393.57,394.24,393.1,394.09,1328.0,380.1435,380.7907,379.6895,380.6458,1328.0
2021-11-18 10:00:00,394.43,394.73,394.24,394.25,900.0,380.9742,381.2639,380.7907,380.8003,900.0
2021-11-18 10:05:00,394.77,395.44,394.5,394.5,973.0,381.3026,381.9497,381.0418,381.0418,973.0
2021-11-18 10:10:00,394.69,394.84,394.36,394.46,2502.0,381.2253,381.3702,380.9066,381.0031,2502.0
2021-11-18 10:15:00,394.95,394.96,394.42,394.78,839.0,381.4764,381.4861,380.9645,381.3122,839.0
2021-11-18 10:20:00,394.76,394.76,394.09,394.09,1354.0,381.2929,381.2929,380.6458,380.6458,1354.0
2021-11-18 10:25:00,394.47,395.23,394.21,395.23,2113.0,381.0128,381.7469,380.7617,381.7469,2113.0
2021-11-18 10:30:00,394.85,395.08,394.08,394.32,3479.0,381.3798,381.602,380.6361,380.8679,3479.0
2021-11-18 10:35:00,394.53,395.72,394.06,395.72,2603.0,381.0708,382.2202,380.6168,382.2202,2603.0
2021-11-18 10:40:00,396.07,396.07,395.37,395.69,4024.0,382.5582,382.5582,381.8821,382.1912,4024.0
2021-11-18 10:45:00,395.66,396.23,395.46,396.11,4041.0,382.1622,382.7128,381.969,382.5969,4041.0
2021-11-18 10:50:00,395.71,395.92,395.36,395.69,800.0,382.2105,382.4133,381.8724,382.1912,800.0
2021-11-18 10:55:00,395.35,395.63,394.67,394.9,3680.0,381.8628,382.1332,381.206,381.4281,3680.0
2021-11-18 11:00:00,395.41,395.98,395.24,395.98,2746.0,381.9207,382.4713,381.7565,382.4713,2746.0
2021-11-18 11:05:00,395.98,396.45,395.64,395.69,6920.0,382.4713,382.9253,382.1429,382.1912,6920.0
2021-11-18 11:10:00,395.97,397.25,395.91,397.08,1320.0,382.4616,383.698,382.4037,383.5338,1320.0
2021-11-18 11:15:00,397.25,397.5,396.98,397.26,3899.0,383.698,383.9394,383.4372,383.7076,3899.0
2021-11-18 11:20:00,397.58,397.84,397.45,397.51,2474.0,384.0167,384.2678,383.8911,383.9491,2474.0
2021-11-18 11:25:00,397.79,397.79,397.19,397.19,1398.0,384.2195,384.2195,383.64,383.64,1398.0
2021-11-18 11:30:00,397.39,398.26,397.39,398.25,1416.0,383.8332,384.6735,383.8332,384.6639,1416.0
2021-11-18 11:35:00,397.99,398.0,397.88,397.88,1506.0,384.4127,384.4224,384.3065,384.3065,1506.0
2021-11-18 11:40:00,397.6,397.89,397.36,397.36,1758.0,384.036,384.3161,383.8042,383.8042,1758.0
2021-11-18 11:45:00,397.45,397.89,397.4,397.52,3547.0,383.8911,384.3161,383.8429,383.9588,3547.0
2021-11-18 11:50:00,397.52,397.52,397.52,397.52,0.0,383.9588,383.9588,383.9588,383.9588,0.0
2021-11-18 11:55:00,397.8,397.8,397.09,397.31,2496.0,384.2292,384.2292,383.5434,383.7559,2496.0
2021-11-18 12:00:00,397.53,398.02,397.49,398.02,3645.0,383.9684,384.4417,383.9298,384.4417,3645.0
2021-11-18 12:05:00,397.84,397.91,397.65,397.66,1900.0,384.2678,384.3355,384.0843,384.094,1900.0
2021-11-18 12:10:00,397.98,398.04,397.66,397.66,1809.0,384.4031,384.461,384.094,384.094,1809.0
2021-11-18 12:15:00,397.68,398.21,397.52,398.1,2289.0,384.1133,384.6252,383.9588,384.519,2289.0
2021-11-18 12:20:00,397.94,398.09,397.78,398.09,941.0,384.3644,384.5093,384.2099,384.5093,941.0
2021-11-18 12:25:00,398.09,398.27,397.98,397.99,1666.0,384.5093,384.6832,384.4031,384.4127,1666.0
2021-11-18 12:30:00,397.85,398.08,397.51,397.51,2801.0,384.2775,384.4997,383.9491,383.9491,2801.0
2021-11-18 12:35:00,397.44,397.78,397.35,397.38,3537.0,383.8815,384.2099,383.7946,383.8235,3537.0
2021-11-18 12:40:00,397.34,397.41,397.13,397.13,1482.0,383.7849,383.8525,383.5821,383.5821,1482.0
2021-11-18 12:45:00,397.03,397.03,396.63,396.76,1620.0,383.4855,383.4855,383.0991,383.2247,1620.0
2021-11-18 12:50:00,396.47,396.47,396.0,396.0,906.0,382.9446,382.9446,382.4906,382.4906,906.0
2021-11-18 12:55:00,396.04,396.47,395.88,396.03,1470.0,382.5292,382.9446,382.3747,382.5196,1470.0
2021-11-18 13:00:00,396.12,396.18,396.12,396.18,290.0,382.6065,382.6645,382.6065,382.6645,290.0
2021-11-18 13:05:00,396.38,396.75,396.38,396.75,1919.0,382.8576,383.215,382.8576,383.215,1919.0
2021-11-18 13:10:00,397.08,397.3,396.88,397.3,1576.0,383.5338,383.7463,383.3406,383.7463,1576.0
2021-11-18 13:15:00,397.17,397.17,397.12,397.12,816.0,383.6207,383.6207,383.5724,383.5724,816.0
2021-11-18 13:20:00,397.06,397.06,396.25,396.25,2164.0,383.5145,383.5145,382.7321,382.7321,2164.0
2021-11-18 13:25:00,396.51,396.51,396.36,396.36,501.0,382.9832,382.9832,382.8383,382.8383,501.0
2021-11-18 13:30:00,396.45,396.65,396.32,396.56,2050.0,382.9253,383.1184,382.7997,383.0315,2050.0
2021-11-18 13:35:00,396.76,396.93,396.76,396.93,400.0,383.2247,383.3889,383.2247,383.3889,400.0
2021-11-18 13:40:00,396.98,396.98,396.68,396.68,1091.0,383.4372,383.4372,383.1474,383.1474,1091.0
2021-11-18 13:45:00,396.9,397.22,396.9,397.06,848.0,383.3599,383.669,383.3599,383.5145,848.0
2021-11-18 13:50:00,397.09,397.35,397.01,397.06,4213.0,383.5434,383.7946,383.4662,383.5145,4213.0
2021-11-18 13:55:00,397.07,397.3,397.05,397.3,1668.0,383.5241,383.7463,383.5048,383.7463,1668.0
2021-11-18 14:00:00,397.06,397.35,397.06,397.35,600.0,383.5145,383.7946,383.5145,383.7946,600.0
2021-11-18 14:05:00,397.39,397.4,396.87,397.21,7641.0,383.8332,383.8429,383.3309,383.6593,7641.0
2021-11-18 14:10:00,397.18,397.19,396.85,397.06,1850.0,383.6304,383.64,383.3116,383.5145,1850.0
2021-11-18 14:15:00,397.06,397.57,396.94,397.37,1624.0,383.5145,384.0071,383.3985,383.8139,1624.0
2021-11-18 14:20:00,397.1,397.14,396.75,396.92,1938.0,383.5531,383.5917,383.215,383.3792,1938.0
2021-11-18 14:25:00,397.06,397.16,397.01,397.16,2150.0,383.5145,383.611,383.4662,383.611,2150.0
2021-11-18 14:30:00,397.2,397.2,396.98,397.19,2320.0,383.6497,383.6497,383.4372,383.64,2320.0
2021-11-18 14:35:00,397.23,397.35,397.06,397.18,1924.0,383.6787,383.7946,383.5145,383.6304,1924.0
2021-11-18 14:40:00,397.22,397.39,397.16,397.17,2317.0,383.669,383.8332,383.611,383.6207,2317.0
2021-11-18 14:45:00,397.51,397.65,397.51,397.65,300.0,383.9491,384.0843,383.9491,384.0843,300.0
2021-11-18 14:50:00,397.51,397.69,397.36,397.36,2229.0,383.9491,384.123,383.8042,383.8042,2229.0
2021-11-18 14:55:00,397.5,397.5,397.16,397.35,1402.0,383.9394,383.9394,383.611,383.7946,1402.0
2021-11-18 15:00:00,397.24,397.39,397.06,397.34,1419.0,383.6883,383.8332,383.5145,383.7849,1419.0
2021-11-18 15:05:00,397.34,397.56,397.23,397.56,1449.0,383.7849,383.9974,383.6787,383.9974,1449.0
2021-11-18 15:10:00,397.64,397.76,397.05,397.06,3739.0,384.0747,384.1906,383.5048,383.5145,3739.0
2021-11-18 15:15:00,397.06,397.12,396.79,396.93,9857.0,383.5145,383.5724,383.2537,383.3889,9857.0
2021-11-18 15:20:00,397.1,397.1,396.94,397.0,4097.0,383.5531,383.5531,383.3985,383.4565,4097.0
2021-11-18 15:25:00,397.0,397.52,396.9,397.25,5441.0,383.4565,383.9588,383.3599,383.698,5441.0
2021-11-18 15:30:00,397.1,397.1,396.1,396.1,3214.0,383.5531,383.5531,382.5872,382.5872,3214.0
2021-11-18 15:35:00,396.05,396.39,395.64,395.64,4658.0,382.5389,382.8673,382.1429,382.1429,4658.0
2021-11-18 15:40:00,395.64,395.81,395.59,395.72,5236.0,382.1429,382.3071,382.0946,382.2202,5236.0
2021-11-18 15:45:00,395.77,396.17,395.58,395.79,6071.0,382.2685,382.6548,382.0849,382.2878,6071.0
2021-11-18 15:50:00,395.72,395.86,395.44,395.68,10380.0,382.2202,382.3554,381.9497,382.1815,10380.0
2021-11-18 15:55:00,395.6,395.7,394.75,395.09,40446.0,382.1043,382.2008,381.2833,381.6117,40446.0
2021-11-19 09:30:00,397.2,398.12,392.92,395.77,35683.0,383.6497,384.5383,379.5157,382.2685,35683.0
2021-11-19 09:35:00,396.39,396.46,394.84,395.9,1637.0,382.8673,382.9349,381.3702,382.394,1637.0
2021-11-19 09:40:00,394.89,394.89,392.78,393.37,1652.0,381.4185,381.4185,379.3805,379.9503,1652.0
2021-11-19 09:45:00,393.11,393.11,393.11,393.11,168.0,379.6992,379.6992,379.6992,379.6992,168.0
2021-11-19 09:50:00,392.81,393.69,392.61,392.98,6423.0,379.4094,380.2594,379.2163,379.5736,6423.0
2021-11-19 09:55:00,393.19,393.21,391.98,392.06,2095.0,379.7765,379.7958,378.6078,378.685,2095.0
2021-11-19 10:00:00,392.26,392.6,392.09,392.58,1675.0,378.8782,379.2066,378.714,379.1873,1675.0
2021-11-19 10:05:00,392.3,392.3,391.2,392.0,13670.0,378.9168,378.9168,377.8544,378.6271,13670.0
2021-11-19 10:10:00,391.75,391.77,391.01,391.01,11208.0,378.3856,378.4049,377.6708,377.6708,11208.0
2021-11-19 10:15:00,390.92,391.33,390.13,390.14,3507.0,377.5839,377.9799,376.8209,376.8305,3507.0
2021-11-19 10:20:00,390.58,391.06,389.22,389.22,5821.0,377.2555,377.7191,375.9419,375.9419,5821.0
2021-11-19 10:25:00,389.8,391.01,389.73,390.62,6210.0,376.5021,377.6708,376.4345,377.2941,6210.0
2021-11-19 10:30:00,390.77,390.77,389.84,390.09,1100.0,377.439,377.439,376.5408,376.7822,1100.0
2021-11-19 10:35:00,389.84,390.74,389.33,390.34,9381.0,376.5408,377.4101,376.0482,377.0237,9381.0
2021-11-19 10:40:00,390.48,390.65,389.75,390.12,18587.0,377.1589,377.3231,376.4538,376.8112,18587.0
2021-11-19 10:45:00,390.05,390.2,389.7,389.78,4374.0,376.7436,376.8885,376.4055,376.4828,4374.0
2021-11-19 10:50:00,389.84,390.32,389.74,390.25,5892.0,376.5408,377.0044,376.4442,376.9368,5892.0
2021-11-19 10:55:00,390.25,390.31,389.95,390.31,3791.0,376.9368,376.9947,376.647,376.9947,3791.0
2021-11-19 11:00:00,390.0,390.01,389.29,389.29,3896.0,376.6953,376.705,376.0095,376.0095,3896.0
2021-11-19 11:05:00,389.28,389.53,388.79,388.79,2288.0,375.9999,376.2413,375.5266,375.5266,2288.0
2021-11-19 11:10:00,388.68,388.68,387.73,387.9,4438.0,375.4203,375.4203,374.5027,374.6669,4438.0
2021-11-19 11:15:00,387.93,388.32,387.93,388.31,2120.0,374.6959,375.0726,374.6959,375.063,2120.0
2021-11-19 11:20:00,388.11,388.51,387.71,388.5,6441.0,374.8698,375.2561,374.4834,375.2465,6441.0
2021-11-19 11:25:00,388.17,388.49,387.89,388.02,3416.0,374.9277,375.2368,374.6573,374.7828,3416.0
2021-11-19 11:30:00,387.93,388.24,387.71,387.73,3982.0,374.6959,374.9953,374.4834,374.5027,3982.0
2021-11-19 11:35:00,387.83,389.45,387.82,389.45,4373.0,374.5993,376.1641,374.5897,376.1641,4373.0
2021-11-19 11:40:00,389.21,389.21,388.43,388.61,3021.0,375.9322,375.9322,375.1789,375.3527,3021.0
2021-11-19 11:45:00,388.46,389.06,388.45,388.85,3184.0,375.2078,375.7874,375.1982,375.5845,3184.0
2021-11-19 11:50:00,388.93,389.57,388.93,389.4,1002.0,375.6618,376.28,375.6618,376.1158,1002.0
2021-11-19 11:55:00,389.46,389.86,389.44,389.63,3552.0,376.1737,376.5601,376.1544,376.3379,3552.0
2021-11-19 12:00:00,389.64,389.87,389.47,389.87,1200.0,376.3476,376.5697,376.1834,376.5697,1200.0
2021-11-19 12:05:00,389.75,390.52,389.75,390.43,3001.0,376.4538,377.1976,376.4538,377.1106,3001.0
2021-11-19 12:10:00,390.43,390.73,390.33,390.73,2770.0,377.1106,377.4004,377.014,377.4004,2770.0
2021-11-19 12:15:00,390.66,390.72,390.58,390.72,702.0,377.3328,377.3907,377.2555,377.3907,702.0
2021-11-19 12:20:00,390.73,390.88,390.57,390.88,1722.0,377.4004,377.5453,377.2459,377.5453,1722.0
2021-11-19 12:25:00,390.84,390.84,390.6,390.6,825.0,377.5066,377.5066,377.2748,377.2748,825.0
2021-11-19 12:30:00,390.68,390.9,390.59,390.64,3795.0,377.3521,377.5646,377.2652,377.3135,3795.0
2021-11-19 12:35:00,390.69,390.69,389.91,389.91,1107.0,377.3618,377.3618,376.6084,376.6084,1107.0
2021-11-19 12:40:00,389.77,389.98,389.47,389.53,1752.0,376.4731,376.676,376.1834,376.2413,1752.0
2021-11-19 12:45:00,389.53,389.73,389.53,389.61,1590.0,376.2413,376.4345,376.2413,376.3186,1590.0
2021-11-19 12:50:00,389.61,389.89,389.56,389.89,3119.0,376.3186,376.5891,376.2703,376.5891,3119.0
2021-11-19 12:55:00,389.84,389.93,389.54,389.72,3627.0,376.5408,376.6277,376.251,376.4249,3627.0
2021-11-19 13:00:00,389.54,389.54,389.37,389.38,845.0,376.251,376.251,376.0868,376.0965,845.0
2021-11-19 13:05:00,389.35,389.52,389.31,389.31,895.0,376.0675,376.2317,376.0288,376.0288,895.0
2021-11-19 13:10:00,389.22,389.32,388.52,388.61,3811.0,375.9419,376.0385,375.2658,375.3527,3811.0
2021-11-19 13:15:00,388.53,388.76,388.53,388.76,1580.0,375.2754,375.4976,375.2754,375.4976,1580.0
2021-11-19 13:20:00,388.65,388.65,387.76,387.77,1537.0,375.3914,375.3914,374.5317,374.5414,1537.0
2021-11-19 13:25:00,387.77,388.18,387.64,387.65,7695.0,374.5414,374.9374,374.4158,374.4255,7695.0
2021-11-19 13:30:00,387.63,387.77,386.88,387.01,11873.0,374.4062,374.5414,373.6817,373.8073,11873.0
2021-11-19 13:35:00,387.08,387.58,386.96,387.58,9344.0,373.8749,374.3579,373.759,374.3579,9344.0
2021-11-19 13:40:00,387.53,387.57,387.34,387.39,6221.0,374.3096,374.3482,374.126,374.1743,6221.0
2021-11-19 13:45:00,387.31,387.41,386.99,387.34,6269.0,374.0971,374.1937,373.788,374.126,6269.0
2021-11-19 13:50:00,387.41,387.91,387.4,387.91,1481.0,374.1937,374.6766,374.184,374.6766,1481.0
2021-11-19 13:55:00,388.07,388.31,387.83,388.31,2010.0,374.8311,375.063,374.5993,375.063,2010.0
2021-11-19 14:00:00,388.65,388.76,388.22,388.34,2596.0,375.3914,375.4976,374.976,375.0919,2596.0
2021-11-19 14:05:00,388.19,388.83,388.19,388.83,2300.0,374.947,375.5652,374.947,375.5652,2300.0
2021-11-19 14:10:00,388.75,389.01,388.75,388.98,691.0,375.4879,375.7391,375.4879,375.7101,691.0
2021-11-19 14:15:00,388.88,389.5,388.88,389.41,2321.0,375.6135,376.2124,375.6135,376.1254,2321.0
2021-11-19 14:20:00,389.56,389.75,389.56,389.71,1505.0,376.2703,376.4538,376.2703,376.4152,1505.0
2021-11-19 14:25:00,389.41,389.41,389.01,389.02,2727.0,376.1254,376.1254,375.7391,375.7487,2727.0
2021-11-19 14:30:00,389.26,389.34,388.77,388.77,1650.0,375.9805,376.0578,375.5073,375.5073,1650.0
2021-11-19 14:35:00,388.8,389.08,388.74,389.08,1603.0,375.5362,375.8067,375.4783,375.8067,1603.0
2021-11-19 14:40:00,389.18,389.58,389.18,389.58,1311.0,375.9033,376.2896,375.9033,376.2896,1311.0
2021-11-19 14:45:00,389.56,389.69,389.42,389.69,1985.0,376.2703,376.3959,376.1351,376.3959,1985.0
2021-11-19 14:50:00,389.61,389.61,389.42,389.56,2326.0,376.3186,376.3186,376.1351,376.2703,2326.0
2021-11-19 14:55:00,389.49,389.56,389.02,389.31,2016.0,376.2027,376.2703,375.7487,376.0288,2016.0
2021-11-19 15:00:00,389.34,389.78,389.19,389.78,3147.0,376.0578,376.4828,375.9129,376.4828,3147.0
2021-11-19 15:05:00,389.5,389.65,389.36,389.62,2504.0,376.2124,376.3572,376.0771,376.3283,2504.0
2021-11-19 15:10:00,389.53,389.54,389.23,389.28,3419.0,376.2413,376.251,375.9516,375.9999,3419.0
2021-11-19 15:15:00,388.84,388.84,388.47,388.64,5147.0,375.5749,375.5749,375.2175,375.3817,5147.0
2021-11-19 15:20:00,388.66,388.75,388.56,388.59,1532.0,375.401,375.4879,375.3044,375.3334,1532.0
2021-11-19 15:25:00,388.64,388.64,388.12,388.26,5280.0,375.3817,375.3817,374.8794,375.0147,5280.0
2021-11-19 15:30:00,388.27,388.57,388.05,388.06,3087.0,375.0243,375.3141,374.8118,374.8215,3087.0
2021-11-19 15:35:00,387.94,387.94,387.25,387.61,5449.0,374.7056,374.7056,374.0391,374.3868,5449.0
2021-11-19 15:40:00,387.47,387.52,387.21,387.39,5907.0,374.2516,374.2999,374.0005,374.1743,5907.0
2021-11-19 15:45:00,387.21,387.27,386.5,387.12,9547.0,374.0005,374.0584,373.3147,373.9135,9547.0
2021-11-19 15:50:00,387.2,387.28,386.5,386.82,11428.0,373.9908,374.0681,373.3147,373.6238,11428.0
2021-11-19 15:55:00,386.87,387.48,386.87,387.48,28297.0,373.6721,374.2613,373.6721,374.2613,28297.0
2021-11-22 09:30:00,386.78,391.43,386.02,391.43,8094.0,374.1874,378.686,373.4522,378.686,8094.0
2021-11-22 09:35:00,390.94,391.0,386.76,387.02,3305.0,378.212,378.27,374.1681,374.4196,3305.0
2021-11-22 09:40:00,386.96,386.96,385.82,386.83,2857.0,374.3616,374.3616,373.2587,374.2358,2857.0
2021-11-22 09:45:00,386.83,388.93,386.4,388.93,2330.0,374.2358,376.2674,373.8198,376.2674,2330.0
2021-11-22 09:50:00,388.09,388.22,386.99,387.82,1930.0,375.4548,375.5806,374.3906,375.1936,1930.0
2021-11-22 09:55:00,388.09,388.09,387.02,387.57,3063.0,375.4548,375.4548,374.4196,374.9517,3063.0
2021-11-22 10:00:00,387.57,389.27,387.57,389.05,1632.0,374.9517,376.5964,374.9517,376.3835,1632.0
2021-11-22 10:05:00,388.44,388.97,387.87,388.97,1425.0,375.7934,376.3061,375.242,376.3061,1425.0
2021-11-22 10:10:00,389.02,389.6,389.02,389.54,1300.0,376.3545,376.9156,376.3545,376.8576,1300.0
2021-11-22 10:15:00,389.94,390.55,389.69,390.33,900.0,377.2446,377.8347,377.0027,377.6219,900.0
2021-11-22 10:20:00,390.02,390.64,389.86,390.34,2572.0,377.322,377.9218,377.1672,377.6315,2572.0
2021-11-22 10:25:00,390.17,390.65,390.0,390.65,4120.0,377.4671,377.9314,377.3026,377.9314,4120.0
2021-11-22 10:30:00,390.43,390.9,390.13,390.81,3726.0,377.7186,378.1733,377.4284,378.0862,3726.0
2021-11-22 10:35:00,390.65,391.11,390.25,391.11,3815.0,377.9314,378.3765,377.5445,378.3765,3815.0
2021-11-22 10:40:00,390.88,390.88,390.57,390.59,2458.0,378.154,378.154,377.854,377.8734,2458.0
2021-11-22 10:45:00,390.41,391.02,390.23,390.98,6401.0,377.6993,378.2894,377.5251,378.2507,6401.0
2021-11-22 10:50:00,390.9,391.37,390.74,391.3,3493.0,378.1733,378.628,378.0185,378.5603,3493.0
2021-11-22 10:55:00,391.2,391.5,390.9,391.26,3207.0,378.4635,378.7538,378.1733,378.5216,3207.0
2021-11-22 11:00:00,391.16,391.16,389.88,390.04,1411.0,378.4248,378.4248,377.1865,377.3413,1411.0
2021-11-22 11:05:00,389.89,389.89,389.01,389.01,1400.0,377.1962,377.1962,376.3448,376.3448,1400.0
2021-11-22 11:10:00,389.12,389.26,388.69,388.84,1300.0,376.4513,376.5867,376.0353,376.1804,1300.0
2021-11-22 11:15:00,389.27,389.27,389.27,389.27,300.0,376.5964,376.5964,376.5964,376.5964,300.0
2021-11-22 11:20:00,389.75,389.75,388.69,388.69,1113.0,377.0607,377.0607,376.0353,376.0353,1113.0
2021-11-22 11:25:00,389.31,389.36,389.13,389.36,902.0,376.6351,376.6834,376.4609,376.6834,902.0
2021-11-22 11:30:00,389.25,389.39,389.06,389.39,1000.0,376.577,376.7125,376.3932,376.7125,1000.0
2021-11-22 11:35:00,389.5,389.55,388.71,388.77,2868.0,376.8189,376.8673,376.0546,376.1126,2868.0
2021-11-22 11:40:00,388.85,388.94,388.56,388.66,859.0,376.19,376.2771,375.9095,376.0062,859.0
2021-11-22 11:45:00,388.4,388.4,387.81,387.81,530.0,375.7547,375.7547,375.1839,375.1839,530.0
2021-11-22 11:50:00,387.39,387.41,385.92,386.04,1132.0,374.7776,374.7969,373.3554,373.4715,1132.0
2021-11-22 11:55:00,385.72,386.03,385.52,385.73,2435.0,373.1619,373.4619,372.9685,373.1716,2435.0
2021-11-22 12:00:00,386.02,386.39,385.99,386.24,2596.0,373.4522,373.8101,373.4232,373.665,2596.0
2021-11-22 12:05:00,386.03,386.75,386.01,386.75,2230.0,373.4619,374.1584,373.4425,374.1584,2230.0
2021-11-22 12:10:00,386.63,386.91,386.59,386.78,1310.0,374.0423,374.3132,374.0036,374.1874,1310.0
2021-11-22 12:15:00,386.9,386.9,386.4,386.4,4394.0,374.3035,374.3035,373.8198,373.8198,4394.0
2021-11-22 12:20:00,386.62,386.68,386.36,386.36,736.0,374.0326,374.0907,373.7811,373.7811,736.0
2021-11-22 12:25:00,386.27,386.62,386.24,386.62,2213.0,373.694,374.0326,373.665,374.0326,2213.0
2021-11-22 12:30:00,386.37,386.99,386.31,386.99,701.0,373.7908,374.3906,373.7327,374.3906,701.0
2021-11-22 12:35:00,387.06,387.67,387.06,387.67,500.0,374.4583,375.0485,374.4583,375.0485,500.0
2021-11-22 12:40:00,387.75,387.99,387.75,387.99,1100.0,375.1259,375.358,375.1259,375.358,1100.0
2021-11-22 12:45:00,388.21,388.21,387.42,387.42,2627.0,375.5709,375.5709,374.8066,374.8066,2627.0
2021-11-22 12:50:00,387.51,387.58,387.27,387.27,1472.0,374.8937,374.9614,374.6615,374.6615,1472.0
2021-11-22 12:55:00,387.49,387.67,387.46,387.65,400.0,374.8743,375.0485,374.8453,375.0291,400.0
2021-11-22 13:00:00,387.45,387.45,387.16,387.16,400.0,374.8356,374.8356,374.5551,374.5551,400.0
2021-11-22 13:05:00,387.43,387.56,387.25,387.25,711.0,374.8163,374.942,374.6421,374.6421,711.0
2021-11-22 13:10:00,387.39,387.58,387.39,387.4,593.0,374.7776,374.9614,374.7776,374.7873,593.0
2021-11-22 13:15:00,387.49,387.64,387.49,387.64,300.0,374.8743,375.0194,374.8743,375.0194,300.0
2021-11-22 13:20:00,387.75,388.36,387.75,388.16,1009.0,375.1259,375.716,375.1259,375.5225,1009.0
2021-11-22 13:25:00,388.31,388.31,388.15,388.15,997.0,375.6676,375.6676,375.5128,375.5128,997.0
2021-11-22 13:30:00,388.18,388.25,387.88,387.88,2776.0,375.5419,375.6096,375.2516,375.2516,2776.0
2021-11-22 13:35:00,387.89,388.04,387.66,387.66,1701.0,375.2613,375.4064,375.0388,375.0388,1701.0
2021-11-22 13:40:00,387.79,387.8,387.46,387.8,918.0,375.1646,375.1742,374.8453,375.1742,918.0
2021-11-22 13:45:00,387.93,388.09,387.93,388.05,348.0,375.3,375.4548,375.3,375.4161,348.0
2021-11-22 13:50:00,387.92,388.1,387.72,387.72,986.0,375.2903,375.4645,375.0968,375.0968,986.0
2021-11-22 13:55:00,387.84,387.89,387.55,387.55,1309.0,375.2129,375.2613,374.9324,374.9324,1309.0
2021-11-22 14:00:00,387.28,387.6,387.21,387.45,1485.0,374.6712,374.9807,374.6034,374.8356,1485.0
2021-11-22 14:05:00,387.42,387.42,387.27,387.36,807.0,374.8066,374.8066,374.6615,374.7486,807.0
2021-11-22 14:10:00,387.41,387.44,387.0,387.0,8229.0,374.7969,374.826,374.4003,374.4003,8229.0
2021-11-22 14:15:00,386.83,386.9,386.76,386.9,914.0,374.2358,374.3035,374.1681,374.3035,914.0
2021-11-22 14:20:00,386.88,387.37,386.87,387.17,984.0,374.2842,374.7582,374.2745,374.5647,984.0
2021-11-22 14:25:00,387.11,387.25,387.11,387.16,1000.0,374.5067,374.6421,374.5067,374.5551,1000.0
2021-11-22 14:30:00,387.28,387.29,386.94,386.94,12384.0,374.6712,374.6808,374.3422,374.3422,12384.0
2021-11-22 14:35:00,387.19,387.75,387.16,387.75,2665.0,374.5841,375.1259,374.5551,375.1259,2665.0
2021-11-22 14:40:00,387.84,387.89,387.52,387.55,3048.0,375.2129,375.2613,374.9033,374.9324,3048.0
2021-11-22 14:45:00,387.81,388.0,387.81,388.0,622.0,375.1839,375.3677,375.1839,375.3677,622.0
2021-11-22 14:50:00,388.31,388.31,388.31,388.31,100.0,375.6676,375.6676,375.6676,375.6676,100.0
2021-11-22 14:55:00,388.48,388.48,388.12,388.12,1227.0,375.8321,375.8321,375.4838,375.4838,1227.0
2021-11-22 15:00:00,388.1,388.18,387.97,388.04,1316.0,375.4645,375.5419,375.3387,375.4064,1316.0
2021-11-22 15:05:00,388.2,388.53,387.97,388.53,2324.0,375.5612,375.8805,375.3387,375.8805,2324.0
2021-11-22 15:10:00,388.67,388.88,388.67,388.71,1908.0,376.0159,376.2191,376.0159,376.0546,1908.0
2021-11-22 15:15:00,388.56,388.56,388.25,388.32,943.0,375.9095,375.9095,375.6096,375.6773,943.0
2021-11-22 15:20:00,388.13,388.36,388.13,388.36,601.0,375.4935,375.716,375.4935,375.716,601.0
2021-11-22 15:25:00,388.37,388.5,388.16,388.16,2113.0,375.7257,375.8514,375.5225,375.5225,2113.0
2021-11-22 15:30:00,388.03,388.17,387.43,387.62,5161.0,375.3967,375.5322,374.8163,375.0001,5161.0
2021-11-22 15:35:00,387.62,387.75,386.78,387.28,15311.0,375.0001,375.1259,374.1874,374.6712,15311.0
2021-11-22 15:40:00,387.26,387.36,386.75,386.75,3835.0,374.6518,374.7486,374.1584,374.1584,3835.0
2021-11-22 15:45:00,386.76,387.11,386.31,386.31,3369.0,374.1681,374.5067,373.7327,373.7327,3369.0
2021-11-22 15:50:00,386.11,386.36,385.1,385.2,9624.0,373.5393,373.7811,372.5621,372.6589,9624.0
2021-11-22 15:55:00,385.06,385.17,384.27,384.58,38151.0,372.5234,372.6299,371.7592,372.0591,38151.0
2021-11-23 09:30:00,383.66,383.66,378.41,378.41,12153.0,371.169,371.169,366.0899,366.0899,12153.0
2021-11-23 09:35:00,379.06,381.14,378.74,381.14,3188.0,366.7188,368.7311,366.4092,368.7311,3188.0
2021-11-23 09:40:00,380.69,382.35,380.49,381.57,5464.0,368.2957,369.9017,368.1022,369.1471,5464.0
2021-11-23 09:45:00,381.54,382.44,381.53,382.44,1060.0,369.118,369.9887,369.1084,369.9887,1060.0
2021-11-23 09:50:00,382.46,384.4,382.46,384.4,2431.0,370.0081,371.8849,370.0081,371.8849,2431.0
2021-11-23 09:55:00,385.23,386.17,384.79,386.16,3427.0,372.6879,373.5973,372.2622,373.5876,3427.0
2021-11-23 10:00:00,385.72,386.0,384.85,385.04,4489.0,373.1619,373.4328,372.3203,372.5041,4489.0
2021-11-23 10:05:00,384.9,385.75,384.07,384.27,18003.0,372.3686,373.191,371.5657,371.7592,18003.0
2021-11-23 10:10:00,384.12,384.12,383.66,384.03,2101.0,371.614,371.614,371.169,371.527,2101.0
2021-11-23 10:15:00,384.34,384.94,384.14,384.21,3042.0,371.8269,372.4073,371.6334,371.7011,3042.0
2021-11-23 10:20:00,384.74,385.03,384.58,385.03,1102.0,372.2139,372.4944,372.0591,372.4944,1102.0
2021-11-23 10:25:00,384.82,384.85,383.6,384.0,2428.0,372.2913,372.3203,371.111,371.4979,2428.0
2021-11-23 10:30:00,383.66,383.66,382.53,382.54,1600.0,371.169,371.169,370.0758,370.0855,1600.0
2021-11-23 10:35:00,382.83,383.7,382.82,383.19,2300.0,370.366,371.2077,370.3564,370.7143,2300.0
2021-11-23 10:40:00,383.38,383.38,382.98,382.98,400.0,370.8981,370.8981,370.5112,370.5112,400.0
2021-11-23 10:45:00,383.26,383.74,383.07,383.07,1695.0,370.782,371.2464,370.5982,370.5982,1695.0
2021-11-23 10:50:00,382.91,382.91,382.08,382.08,2221.0,370.4434,370.4434,369.6405,369.6405,2221.0
2021-11-23 10:55:00,382.06,382.71,381.66,382.56,4705.0,369.6211,370.2499,369.2341,370.1048,4705.0
2021-11-23 11:00:00,382.38,382.38,382.02,382.03,600.0,369.9307,369.9307,369.5824,369.5921,600.0
2021-11-23 11:05:00,382.12,383.0,382.12,382.72,2199.0,369.6792,370.5305,369.6792,370.2596,2199.0
2021-11-23 11:10:00,383.07,384.0,383.07,383.69,3610.0,370.5982,371.4979,370.5982,371.198,3610.0
2021-11-23 11:15:00,384.0,384.75,384.0,384.63,4405.0,371.4979,372.2235,371.4979,372.1074,4405.0
2021-11-23 11:20:00,384.73,385.56,384.67,384.67,1627.0,372.2042,373.0072,372.1461,372.1461,1627.0
2021-11-23 11:25:00,384.71,385.53,384.61,384.61,600.0,372.1848,372.9781,372.0881,372.0881,600.0
2021-11-23 11:30:00,384.91,384.91,384.56,384.56,634.0,372.3783,372.3783,372.0397,372.0397,634.0
2021-11-23 11:35:00,383.91,383.95,383.91,383.92,403.0,371.4109,371.4496,371.4109,371.4206,403.0
2021-11-23 11:40:00,384.37,384.55,384.37,384.54,410.0,371.8559,372.03,371.8559,372.0204,410.0
2021-11-23 11:45:00,384.06,385.16,384.06,384.97,525.0,371.556,372.6202,371.556,372.4364,525.0
2021-11-23 11:50:00,385.2,385.2,384.04,384.04,737.0,372.6589,372.6589,371.5366,371.5366,737.0
2021-11-23 11:55:00,384.08,384.08,383.37,383.37,300.0,371.5753,371.5753,370.8885,370.8885,300.0
2021-11-23 12:00:00,383.38,383.38,383.27,383.27,300.0,370.8981,370.8981,370.7917,370.7917,300.0
2021-11-23 12:05:00,383.28,383.28,383.28,383.28,100.0,370.8014,370.8014,370.8014,370.8014,100.0
2021-11-23 12:10:00,383.41,383.55,383.05,383.05,800.0,370.9272,371.0626,370.5789,370.5789,800.0
2021-11-23 12:15:00,382.88,382.88,382.67,382.67,400.0,370.4144,370.4144,370.2112,370.2112,400.0
2021-11-23 12:20:00,382.99,383.26,382.94,383.26,600.0,370.5208,370.782,370.4725,370.782,600.0
2021-11-23 12:25:00,383.24,383.54,383.24,383.42,609.0,370.7627,371.0529,370.7627,370.9368,609.0
2021-11-23 12:30:00,383.72,383.72,383.25,383.26,1263.0,371.2271,371.2271,370.7724,370.782,1263.0
2021-11-23 12:35:00,383.35,383.58,383.25,383.53,1939.0,370.8691,371.0916,370.7724,371.0433,1939.0
2021-11-23 12:40:00,383.48,383.58,383.41,383.58,400.0,370.9949,371.0916,370.9272,371.0916,400.0
2021-11-23 12:45:00,383.26,383.46,383.06,383.46,1108.0,370.782,370.9755,370.5886,370.9755,1108.0
2021-11-23 12:50:00,383.18,383.57,383.12,383.56,600.0,370.7046,371.0819,370.6466,371.0723,600.0
2021-11-23 12:55:00,383.29,383.29,383.13,383.14,300.0,370.8111,370.8111,370.6563,370.6659,300.0
2021-11-23 13:00:00,382.86,383.37,382.63,383.37,1800.0,370.3951,370.8885,370.1726,370.8885,1800.0
2021-11-23 13:05:00,383.28,383.28,383.04,383.04,200.0,370.8014,370.8014,370.5692,370.5692,200.0
2021-11-23 13:10:00,383.16,383.16,382.94,382.94,600.0,370.6853,370.6853,370.4725,370.4725,600.0
2021-11-23 13:15:00,383.13,383.13,383.12,383.13,100.0,370.6563,370.6563,370.6466,370.6563,100.0
2021-11-23 13:20:00,383.25,383.7,383.25,383.7,312.0,370.7724,371.2077,370.7724,371.2077,312.0
2021-11-23 13:25:00,383.75,383.75,383.75,383.75,100.0,371.2561,371.2561,371.2561,371.2561,100.0
2021-11-23 13:30:00,383.53,383.68,383.32,383.68,1090.0,371.0433,371.1884,370.8401,371.1884,1090.0
2021-11-23 13:35:00,383.5,383.76,383.39,383.76,501.0,371.0142,371.2658,370.9078,371.2658,501.0
2021-11-23 13:40:00,383.67,383.67,383.55,383.64,974.0,371.1787,371.1787,371.0626,371.1497,974.0
2021-11-23 13:45:00,383.82,384.24,383.73,384.1,2902.0,371.3238,371.7301,371.2367,371.5947,2902.0
2021-11-23 13:50:00,384.24,384.58,384.24,384.53,729.0,371.7301,372.0591,371.7301,372.0107,729.0
2021-11-23 13:55:00,384.83,384.83,384.62,384.72,614.0,372.3009,372.3009,372.0978,372.1945,614.0
2021-11-23 14:00:00,384.72,384.72,384.47,384.48,870.0,372.1945,372.1945,371.9526,371.9623,870.0
2021-11-23 14:05:00,384.64,384.78,384.54,384.72,1556.0,372.1171,372.2526,372.0204,372.1945,1556.0
2021-11-23 14:10:00,384.83,385.03,384.83,385.03,892.0,372.3009,372.4944,372.3009,372.4944,892.0
2021-11-23 14:15:00,384.85,384.87,383.96,383.96,2395.0,372.3203,372.3396,371.4593,371.4593,2395.0
2021-11-23 14:20:00,384.17,384.45,383.88,384.41,1828.0,371.6624,371.9333,371.3819,371.8946,1828.0
2021-11-23 14:25:00,384.44,384.77,384.44,384.59,556.0,371.9236,372.2429,371.9236,372.0687,556.0
2021-11-23 14:30:00,384.55,384.59,384.28,384.28,828.0,372.03,372.0687,371.7688,371.7688,828.0
2021-11-23 14:35:00,384.49,384.59,384.46,384.47,320.0,371.972,372.0687,371.943,371.9526,320.0
2021-11-23 14:40:00,384.55,384.67,384.55,384.67,500.0,372.03,372.1461,372.03,372.1461,500.0
2021-11-23 14:45:00,385.0,385.5,384.88,385.5,2239.0,372.4654,372.9491,372.3493,372.9491,2239.0
2021-11-23 14:50:00,385.65,386.16,385.36,386.11,2675.0,373.0942,373.5876,372.8137,373.5393,2675.0
2021-11-23 14:55:00,385.92,385.92,385.62,385.78,801.0,373.3554,373.3554,373.0652,373.22,801.0
2021-11-23 15:00:00,385.54,385.54,385.38,385.38,300.0,372.9878,372.9878,372.833,372.833,300.0
2021-11-23 15:05:00,385.61,386.24,385.61,386.24,1200.0,373.0555,373.665,373.0555,373.665,1200.0
2021-11-23 15:10:00,385.89,385.89,385.55,385.72,1010.0,373.3264,373.3264,372.9975,373.1619,1010.0
2021-11-23 15:15:00,385.72,385.78,385.06,385.08,2523.0,373.1619,373.22,372.5234,372.5428,2523.0
2021-11-23 15:20:00,385.16,385.18,384.88,385.18,1505.0,372.6202,372.6395,372.3493,372.6395,1505.0
2021-11-23 15:25:00,385.33,385.85,385.18,385.48,1403.0,372.7846,373.2877,372.6395,372.9298,1403.0
2021-11-23 15:30:00,385.5,386.15,385.5,385.74,1315.0,372.9491,373.578,372.9491,373.1813,1315.0
2021-11-23 15:35:00,385.8,386.45,385.69,385.81,4110.0,373.2393,373.8682,373.1329,373.249,4110.0
2021-11-23 15:40:00,386.29,386.29,385.9,386.09,1300.0,373.7134,373.7134,373.3361,373.5199,1300.0
2021-11-23 15:45:00,386.11,386.12,385.85,386.01,1500.0,373.5393,373.5489,373.2877,373.4425,1500.0
2021-11-23 15:50:00,386.01,387.17,386.0,386.96,8213.0,373.4425,374.5647,373.4328,374.3616,8213.0
2021-11-23 15:55:00,386.9,387.04,386.48,386.48,20685.0,374.3035,374.439,373.8972,373.8972,20685.0
2021-11-24 09:30:00,384.75,386.12,384.34,386.12,10029.0,372.2235,373.5489,371.8269,373.5489,10029.0
2021-11-24 09:35:00,387.55,389.11,387.4,387.5,3219.0,374.9324,376.4416,374.7873,374.884,3219.0
2021-11-24 09:40:00,386.28,386.78,385.94,386.78,1368.0,373.7037,374.1874,373.3748,374.1874,1368.0
2021-11-24 09:45:00,386.81,388.69,386.47,388.54,7845.0,374.2165,376.0353,373.8875,375.8901,7845.0
2021-11-24 09:50:00,388.02,388.49,387.5,387.5,500.0,375.3871,375.8418,374.884,374.884,500.0
2021-11-24 09:55:00,387.17,388.35,387.04,388.35,1665.0,374.5647,375.7063,374.439,375.7063,1665.0
2021-11-24 10:00:00,387.93,390.0,387.92,389.57,3644.0,375.3,377.3026,375.2903,376.8866,3644.0
2021-11-24 10:05:00,389.86,389.87,389.0,389.79,5021.0,377.1672,377.1768,376.3352,377.0994,5021.0
2021-11-24 10:10:00,389.35,389.51,387.69,389.51,5201.0,376.6738,376.8286,375.0678,376.8286,5201.0
2021-11-24 10:15:00,389.29,389.54,388.93,388.94,901.0,376.6157,376.8576,376.2674,376.2771,901.0
2021-11-24 10:20:00,388.96,389.87,388.66,389.87,1100.0,376.2965,377.1768,376.0062,377.1768,1100.0
2021-11-24 10:25:00,389.8,389.92,389.5,389.92,2603.0,377.1091,377.2252,376.8189,377.2252,2603.0
2021-11-24 10:30:00,389.93,389.97,389.39,389.79,1483.0,377.2349,377.2736,376.7125,377.0994,1483.0
2021-11-24 10:35:00,389.67,390.42,389.38,390.41,2728.0,376.9833,377.7089,376.7028,377.6993,2728.0
2021-11-24 10:40:00,390.71,390.71,389.67,390.03,3422.0,377.9895,377.9895,376.9833,377.3316,3422.0
2021-11-24 10:45:00,389.67,389.75,389.13,389.75,2420.0,376.9833,377.0607,376.4609,377.0607,2420.0
2021-11-24 10:50:00,389.66,390.94,389.65,390.74,2142.0,376.9737,378.212,376.964,378.0185,2142.0
2021-11-24 10:55:00,391.0,391.0,390.12,390.12,2411.0,378.27,378.27,377.4187,377.4187,2411.0
2021-11-24 11:00:00,390.09,390.15,389.54,390.15,8016.0,377.3897,377.4477,376.8576,377.4477,8016.0
2021-11-24 11:05:00,390.14,390.63,390.14,390.63,400.0,377.438,377.9121,377.438,377.9121,400.0
2021-11-24 11:10:00,390.93,391.77,390.93,391.3,4686.0,378.2023,379.015,378.2023,378.5603,4686.0
2021-11-24 11:15:00,391.0,391.15,390.6,390.91,1000.0,378.27,378.4152,377.8831,378.183,1000.0
2021-11-24 11:20:00,391.01,391.29,390.6,391.05,2001.0,378.2797,378.5506,377.8831,378.3184,2001.0
2021-11-24 11:25:00,391.48,391.48,390.29,390.7,3737.0,378.7344,378.7344,377.5832,377.9798,3737.0
2021-11-24 11:30:00,391.26,391.26,390.75,390.75,810.0,378.5216,378.5216,378.0282,378.0282,810.0
2021-11-24 11:35:00,390.4,390.41,390.17,390.18,600.0,377.6896,377.6993,377.4671,377.4767,600.0
2021-11-24 11:40:00,390.1,390.33,389.97,389.97,489.0,377.3993,377.6219,377.2736,377.2736,489.0
2021-11-24 11:45:00,390.15,390.53,390.15,390.53,525.0,377.4477,377.8153,377.4477,377.8153,525.0
2021-11-24 11:50:00,390.38,390.39,389.52,389.56,1731.0,377.6702,377.6799,376.8382,376.8769,1731.0
2021-11-24 11:55:00,389.57,389.7,389.44,389.48,400.0,376.8866,377.0124,376.7608,376.7995,400.0
2021-11-24 12:00:00,389.29,389.86,389.29,389.62,1332.0,376.6157,377.1672,376.6157,376.935,1332.0
2021-11-24 12:05:00,390.14,390.31,389.81,390.23,3172.0,377.438,377.6025,377.1188,377.5251,3172.0
2021-11-24 12:10:00,390.5,390.88,390.43,390.79,2249.0,377.7863,378.154,377.7186,378.0669,2249.0
2021-11-24 12:15:00,390.86,390.86,390.57,390.57,1447.0,378.1346,378.1346,377.854,377.854,1447.0
2021-11-24 12:20:00,390.34,390.34,390.02,390.18,631.0,377.6315,377.6315,377.322,377.4767,631.0
2021-11-24 12:25:00,390.16,390.36,390.15,390.25,1628.0,377.4574,377.6509,377.4477,377.5445,1628.0
2021-11-24 12:30:00,390.39,390.8,390.34,390.8,1211.0,377.6799,378.0766,377.6315,378.0766,1211.0
2021-11-24 12:35:00,390.98,390.98,390.62,390.83,1951.0,378.2507,378.2507,377.9024,378.1056,1951.0
2021-11-24 12:40:00,390.53,390.6,390.42,390.43,828.0,377.8153,377.8831,377.7089,377.7186,828.0
2021-11-24 12:45:00,390.56,390.69,390.18,390.67,1449.0,377.8444,377.9701,377.4767,377.9508,1449.0
2021-11-24 12:50:00,390.8,390.82,390.59,390.82,2658.0,378.0766,378.0959,377.8734,378.0959,2658.0
2021-11-24 12:55:00,390.82,391.03,390.79,390.86,1100.0,378.0959,378.2991,378.0669,378.1346,1100.0
2021-11-24 13:00:00,390.84,390.84,390.8,390.8,400.0,378.1153,378.1153,378.0766,378.0766,400.0
2021-11-24 13:05:00,390.78,390.99,390.77,390.99,612.0,378.0572,378.2604,378.0475,378.2604,612.0
2021-11-24 13:10:00,390.78,390.97,390.62,390.82,2843.0,378.0572,378.241,377.9024,378.0959,2843.0
2021-11-24 13:15:00,390.94,390.95,390.93,390.93,400.0,378.212,378.2217,378.2023,378.2023,400.0
2021-11-24 13:20:00,391.11,391.48,391.11,391.28,1799.0,378.3765,378.7344,378.3765,378.5409,1799.0
2021-11-24 13:25:00,391.47,391.47,391.03,391.08,2855.0,378.7247,378.7247,378.2991,378.3474,2855.0
2021-11-24 13:30:00,391.04,392.59,391.04,392.59,2300.0,378.3087,379.8083,378.3087,379.8083,2300.0
2021-11-24 13:35:00,392.6,392.6,391.87,391.87,2303.0,379.818,379.818,379.1117,379.1117,2303.0
2021-11-24 13:40:00,391.76,392.14,391.76,392.14,825.0,379.0053,379.3729,379.0053,379.3729,825.0
2021-11-24 13:45:00,392.25,392.51,392.25,392.51,331.0,379.4793,379.7309,379.4793,379.7309,331.0
2021-11-24 13:50:00,392.54,392.6,392.17,392.17,3090.0,379.7599,379.818,379.402,379.402,3090.0
2021-11-24 13:55:00,392.17,392.55,392.07,392.37,1318.0,379.402,379.7696,379.3052,379.5954,1318.0
2021-11-24 14:00:00,392.68,392.68,392.18,392.4,2354.0,379.8954,379.8954,379.4116,379.6245,2354.0
2021-11-24 14:05:00,392.37,392.37,391.36,391.36,900.0,379.5954,379.5954,378.6183,378.6183,900.0
2021-11-24 14:10:00,391.44,391.69,391.41,391.57,3397.0,378.6957,378.9376,378.6667,378.8215,3397.0
2021-11-24 14:15:00,391.65,392.15,391.65,392.11,2060.0,378.8989,379.3826,378.8989,379.3439,2060.0
2021-11-24 14:20:00,392.15,392.61,392.15,392.61,600.0,379.3826,379.8276,379.3826,379.8276,600.0
2021-11-24 14:25:00,392.54,392.55,391.69,391.69,3518.0,379.7599,379.7696,378.9376,378.9376,3518.0
2021-11-24 14:30:00,391.77,392.17,391.73,391.96,1114.0,379.015,379.402,378.9763,379.1988,1114.0
2021-11-24 14:35:00,391.92,392.07,391.73,392.0,4338.0,379.1601,379.3052,378.9763,379.2375,4338.0
2021-11-24 14:40:00,391.91,392.15,391.85,391.9,3471.0,379.1504,379.3826,379.0924,379.1407,3471.0
2021-11-24 14:45:00,392.09,392.14,391.97,392.11,1039.0,379.3246,379.3729,379.2085,379.3439,1039.0
2021-11-24 14:50:00,392.11,392.71,392.11,392.71,1444.0,379.3439,379.9244,379.3439,379.9244,1444.0
2021-11-24 14:55:00,392.31,392.49,392.05,392.2,1429.0,379.5374,379.7115,379.2859,379.431,1429.0
2021-11-24 15:00:00,392.16,392.16,391.8,391.8,902.0,379.3923,379.3923,379.044,379.044,902.0
2021-11-24 15:05:00,391.66,392.29,391.66,392.29,800.0,378.9086,379.518,378.9086,379.518,800.0
2021-11-24 15:10:00,392.18,392.18,391.91,392.0,926.0,379.4116,379.4116,379.1504,379.2375,926.0
2021-11-24 15:15:00,392.14,392.69,392.14,392.48,2029.0,379.3729,379.905,379.3729,379.7019,2029.0
2021-11-24 15:20:00,392.67,392.72,392.13,392.13,1603.0,379.8857,379.934,379.3633,379.3633,1603.0
2021-11-24 15:25:00,392.07,392.52,391.95,392.38,2760.0,379.3052,379.7406,379.1891,379.6051,2760.0
2021-11-24 15:30:00,392.38,392.38,391.97,392.07,1700.0,379.6051,379.6051,379.2085,379.3052,1700.0
2021-11-24 15:35:00,392.12,392.89,392.12,392.89,3455.0,379.3536,380.0985,379.3536,380.0985,3455.0
2021-11-24 15:40:00,392.62,392.71,392.0,392.41,3054.0,379.8373,379.9244,379.2375,379.6341,3054.0
2021-11-24 15:45:00,392.29,392.37,392.1,392.17,2710.0,379.518,379.5954,379.3342,379.402,2710.0
2021-11-24 15:50:00,392.33,393.23,392.33,393.17,8873.0,379.5567,380.4274,379.5567,380.3694,8873.0
2021-11-24 15:55:00,393.06,393.13,392.37,392.69,16328.0,380.263,380.3307,379.5954,379.905,16328.0
2021-11-26 09:30:00,386.88,391.08,386.88,390.72,21715.0,374.2842,378.3474,374.2842,377.9992,21715.0
2021-11-26 09:35:00,389.73,391.47,389.73,389.97,4336.0,377.0414,378.7247,377.0414,377.2736,4336.0
2021-11-26 09:40:00,391.11,391.11,389.65,390.13,4648.0,378.3765,378.3765,376.964,377.4284,4648.0
2021-11-26 09:45:00,390.04,390.04,388.6,388.6,2508.0,377.3413,377.3413,375.9482,375.9482,2508.0
2021-11-26 09:50:00,389.28,389.95,388.33,388.46,4434.0,376.606,377.2542,375.687,375.8127,4434.0
2021-11-26 09:55:00,387.69,388.12,387.48,387.53,2351.0,375.0678,375.4838,374.8646,374.913,2351.0
2021-11-26 10:00:00,387.53,387.59,386.42,386.42,5799.0,374.913,374.9711,373.8392,373.8392,5799.0
2021-11-26 10:05:00,387.11,387.7,386.84,387.7,1496.0,374.5067,375.0775,374.2455,375.0775,1496.0
2021-11-26 10:10:00,387.62,387.91,387.34,387.62,2037.0,375.0001,375.2806,374.7292,375.0001,2037.0
2021-11-26 10:15:00,387.38,387.42,386.39,387.03,3754.0,374.7679,374.8066,373.8101,374.4293,3754.0
2021-11-26 10:20:00,387.05,387.31,386.57,386.91,1696.0,374.4486,374.7002,373.9843,374.3132,1696.0
2021-11-26 10:25:00,386.87,387.3,386.37,387.09,1776.0,374.2745,374.6905,373.7908,374.4873,1776.0
2021-11-26 10:30:00,387.21,387.55,386.95,387.16,1960.0,374.6034,374.9324,374.3519,374.5551,1960.0
2021-11-26 10:35:00,387.36,388.41,387.14,388.16,1973.0,374.7486,375.7644,374.5357,375.5225,1973.0
2021-11-26 10:40:00,388.58,388.58,387.7,387.7,1871.0,375.9288,375.9288,375.0775,375.0775,1871.0
2021-11-26 10:45:00,387.37,387.55,386.88,387.5,1945.0,374.7582,374.9324,374.2842,374.884,1945.0
2021-11-26 10:50:00,387.3,387.53,385.92,386.49,4420.0,374.6905,374.913,373.3554,373.9069,4420.0
2021-11-26 10:55:00,386.38,386.9,385.77,386.9,1621.0,373.8005,374.3035,373.2103,374.3035,1621.0
2021-11-26 11:00:00,386.43,386.43,385.76,385.76,2065.0,373.8488,373.8488,373.2006,373.2006,2065.0
2021-11-26 11:05:00,385.51,387.47,385.51,387.47,1445.0,372.9588,374.855,372.9588,374.855,1445.0
2021-11-26 11:10:00,386.99,387.03,386.39,386.66,2947.0,374.3906,374.4293,373.8101,374.0713,2947.0
2021-11-26 11:15:00,386.9,387.13,386.36,386.69,1254.0,374.3035,374.526,373.7811,374.1004,1254.0
2021-11-26 11:20:00,386.75,386.75,386.21,386.42,921.0,374.1584,374.1584,373.636,373.8392,921.0
2021-11-26 11:25:00,386.62,386.62,386.05,386.16,1003.0,374.0326,374.0326,373.4812,373.5876,1003.0
2021-11-26 11:30:00,386.18,386.2,385.43,385.43,543.0,373.607,373.6263,372.8814,372.8814,543.0
2021-11-26 11:35:00,385.65,386.5,385.49,386.5,2702.0,373.0942,373.9166,372.9394,373.9166,2702.0
2021-11-26 11:40:00,386.58,386.58,386.33,386.53,1109.0,373.994,373.994,373.7521,373.9456,1109.0
2021-11-26 11:45:00,386.25,386.81,386.0,386.0,3113.0,373.6747,374.2165,373.4328,373.4328,3113.0
2021-11-26 11:50:00,385.75,385.75,384.93,385.35,2965.0,373.191,373.191,372.3977,372.804,2965.0
2021-11-26 11:55:00,385.39,386.0,385.2,385.65,1406.0,372.8427,373.4328,372.6589,373.0942,1406.0
2021-11-26 12:00:00,385.64,385.83,385.06,385.09,3029.0,373.0846,373.2684,372.5234,372.5525,3029.0
2021-11-26 12:05:00,384.99,385.41,384.93,385.3,1721.0,372.4557,372.862,372.3977,372.7556,1721.0
2021-11-26 12:10:00,385.37,386.03,385.37,385.88,2010.0,372.8233,373.4619,372.8233,373.3167,2010.0
2021-11-26 12:15:00,385.11,385.51,384.63,384.63,2777.0,372.5718,372.9588,372.1074,372.1074,2777.0
2021-11-26 12:20:00,385.04,385.93,385.04,385.68,1906.0,372.5041,373.3651,372.5041,373.1233,1906.0
2021-11-26 12:25:00,385.77,386.85,385.76,386.8,1048.0,373.2103,374.2552,373.2006,374.2068,1048.0
2021-11-26 12:30:00,387.0,387.33,386.95,387.24,4052.0,374.4003,374.7195,374.3519,374.6325,4052.0
2021-11-26 12:35:00,387.5,387.8,387.19,387.39,2818.0,374.884,375.1742,374.5841,374.7776,2818.0
2021-11-26 12:40:00,387.09,387.09,386.13,386.65,2832.0,374.4873,374.4873,373.5586,374.0617,2832.0
2021-11-26 12:45:00,386.94,386.94,385.36,385.73,3001.0,374.3422,374.3422,372.8137,373.1716,3001.0
2021-11-26 12:50:00,385.38,385.38,382.55,382.57,10548.0,372.833,372.833,370.0952,370.1145,10548.0
2021-11-26 12:55:00,382.59,384.55,382.59,384.45,19686.0,370.1339,372.03,370.1339,371.9333,19686.0
2021-11-29 09:30:00,389.9,391.86,388.59,389.72,18120.0,377.2059,379.102,375.9385,377.0317,18120.0
2021-11-29 09:35:00,389.99,390.31,387.63,389.94,15736.0,377.2929,377.6025,375.0098,377.2446,15736.0
2021-11-29 09:40:00,389.6,391.02,389.59,390.3,4782.0,376.9156,378.2894,376.906,377.5928,4782.0
2021-11-29 09:45:00,389.76,390.03,388.31,389.0,5653.0,377.0704,377.3316,375.6676,376.3352,5653.0
2021-11-29 09:50:00,388.52,390.37,388.52,390.37,2132.0,375.8708,377.6606,375.8708,377.6606,2132.0
2021-11-29 09:55:00,390.6,392.37,390.47,391.77,11287.0,377.8831,379.5954,377.7573,379.015,11287.0
2021-11-29 10:00:00,391.69,392.19,391.0,391.06,3063.0,378.9376,379.4213,378.27,378.3281,3063.0
2021-11-29 10:05:00,391.41,391.91,390.58,391.61,6626.0,378.6667,379.1504,377.8637,378.8602,6626.0
2021-11-29 10:10:00,391.64,392.79,391.44,392.77,5128.0,378.8892,380.0018,378.6957,379.9824,5128.0
2021-11-29 10:15:00,392.8,394.05,392.36,394.01,9567.0,380.0114,381.2207,379.5858,381.182,9567.0
2021-11-29 10:20:00,393.78,396.0,393.77,396.0,16231.0,380.9595,383.1073,380.9499,383.1073,16231.0
2021-11-29 10:25:00,395.68,396.13,395.0,395.45,11438.0,382.7977,383.233,382.1398,382.5752,11438.0
2021-11-29 10:30:00,395.63,395.63,393.93,395.27,6320.0,382.7493,382.7493,381.1047,382.401,6320.0
2021-11-29 10:35:00,395.27,395.71,394.36,395.15,12813.0,382.401,382.8267,381.5207,382.2849,12813.0
2021-11-29 10:40:00,395.05,395.97,394.78,395.97,4777.0,382.1882,383.0782,381.927,383.0782,4777.0
2021-11-29 10:45:00,395.93,396.33,394.9,395.25,10154.0,383.0395,383.4265,382.0431,382.3817,10154.0
2021-11-29 10:50:00,395.13,395.65,394.41,395.58,4317.0,382.2656,382.7687,381.569,382.7009,4317.0
2021-11-29 10:55:00,395.55,395.8,395.36,395.8,5680.0,382.6719,382.9138,382.4881,382.9138,5680.0
2021-11-29 11:00:00,395.65,396.09,393.85,393.85,6667.0,382.7687,383.1943,381.0273,381.0273,6667.0
2021-11-29 11:05:00,394.27,395.08,394.27,394.67,3413.0,381.4336,382.2172,381.4336,381.8206,3413.0
2021-11-29 11:10:00,394.59,395.76,394.59,395.76,7334.0,381.7432,382.8751,381.7432,382.8751,7334.0
2021-11-29 11:15:00,395.87,395.87,395.14,395.38,3287.0,382.9815,382.9815,382.2753,382.5074,3287.0
2021-11-29 11:20:00,394.84,395.08,394.15,394.31,4239.0,381.985,382.2172,381.3175,381.4723,4239.0
2021-11-29 11:25:00,394.1,394.51,394.09,394.28,8152.0,381.2691,381.6658,381.2594,381.4433,8152.0
2021-11-29 11:30:00,394.33,395.93,394.33,395.65,8342.0,381.4916,383.0395,381.4916,382.7687,8342.0
2021-11-29 11:35:00,395.72,396.31,395.72,396.31,16733.0,382.8364,383.4072,382.8364,383.4072,16733.0
2021-11-29 11:40:00,396.23,396.7,396.15,396.46,3508.0,383.3298,383.7845,383.2524,383.5523,3508.0
2021-11-29 11:45:00,396.32,396.51,396.0,396.5,12350.0,383.4168,383.6007,383.1073,383.591,12350.0
2021-11-29 11:50:00,396.43,396.46,395.93,395.93,9650.0,383.5233,383.5523,383.0395,383.0395,9650.0
2021-11-29 11:55:00,396.16,397.07,396.16,397.07,2871.0,383.2621,384.1424,383.2621,384.1424,2871.0
2021-11-29 12:00:00,396.9,397.1,396.59,397.1,3928.0,383.978,384.1714,383.6781,384.1714,3928.0
2021-11-29 12:05:00,397.23,397.72,397.04,397.04,2695.0,384.2972,384.7713,384.1134,384.1134,2695.0
2021-11-29 12:10:00,397.12,397.29,397.07,397.26,2607.0,384.1908,384.3553,384.1424,384.3262,2607.0
2021-11-29 12:15:00,397.16,398.35,397.04,398.35,2787.0,384.2295,385.3807,384.1134,385.3807,2787.0
2021-11-29 12:20:00,398.14,398.29,397.74,398.0,6548.0,385.1776,385.3227,384.7906,385.0421,6548.0
2021-11-29 12:25:00,398.07,398.07,397.67,397.77,1959.0,385.1099,385.1099,384.7229,384.8196,1959.0
2021-11-29 12:30:00,398.0,398.88,397.71,398.53,20905.0,385.0421,385.8935,384.7616,385.5549,20905.0
2021-11-29 12:35:00,398.53,399.71,398.0,398.92,45981.0,385.5549,386.6965,385.0421,385.9322,45981.0
2021-11-29 12:40:00,398.77,398.92,398.09,398.73,11228.0,385.7871,385.9322,385.1292,385.7484,11228.0
2021-11-29 12:45:00,398.6,398.83,398.11,398.6,10284.0,385.6226,385.8451,385.1486,385.6226,10284.0
2021-11-29 12:50:00,398.56,398.56,398.0,398.0,2810.0,385.5839,385.5839,385.0421,385.0421,2810.0
2021-11-29 12:55:00,397.95,398.02,397.62,397.71,7274.0,384.9938,385.0615,384.6745,384.7616,7274.0
2021-11-29 13:00:00,397.6,397.97,397.6,397.89,3700.0,384.6552,385.0131,384.6552,384.9357,3700.0
2021-11-29 13:05:00,397.87,398.09,397.74,398.09,3013.0,384.9164,385.1292,384.7906,385.1292,3013.0
2021-11-29 13:10:00,397.99,398.18,397.48,397.82,4315.0,385.0325,385.2163,384.5391,384.868,4315.0
2021-11-29 13:15:00,397.88,397.88,397.01,397.3,4855.0,384.9261,384.9261,384.0844,384.3649,4855.0
2021-11-29 13:20:00,397.3,397.3,396.95,397.02,1413.0,384.3649,384.3649,384.0263,384.0941,1413.0
2021-11-29 13:25:00,397.19,397.19,396.82,396.82,1882.0,384.2585,384.2585,383.9006,383.9006,1882.0
2021-11-29 13:30:00,396.75,396.94,396.69,396.82,1902.0,383.8328,384.0167,383.7748,383.9006,1902.0
2021-11-29 13:35:00,396.88,396.98,396.57,396.57,5726.0,383.9586,384.0554,383.6587,383.6587,5726.0
2021-11-29 13:40:00,396.6,396.78,396.56,396.56,1310.0,383.6877,383.8619,383.649,383.649,1310.0
2021-11-29 13:45:00,396.93,397.98,396.93,397.56,3344.0,384.007,385.0228,384.007,384.6165,3344.0
2021-11-29 13:50:00,397.42,397.79,397.35,397.78,885.0,384.481,384.839,384.4133,384.8293,885.0
2021-11-29 13:55:00,398.0,398.0,397.7,397.7,3311.0,385.0421,385.0421,384.7519,384.7519,3311.0
2021-11-29 14:00:00,397.81,398.16,397.76,398.02,10320.0,384.8583,385.1969,384.81,385.0615,10320.0
2021-11-29 14:05:00,397.9,398.22,397.89,398.22,1763.0,384.9454,385.255,384.9357,385.255,1763.0
2021-11-29 14:10:00,398.33,398.36,397.91,398.07,3040.0,385.3614,385.3904,384.9551,385.1099,3040.0
2021-11-29 14:15:00,397.83,397.9,397.63,397.74,1002.0,384.8777,384.9454,384.6842,384.7906,1002.0
2021-11-29 14:20:00,397.89,398.01,397.62,397.62,4922.0,384.9357,385.0518,384.6745,384.6745,4922.0
2021-11-29 14:25:00,397.7,397.74,397.49,397.59,2205.0,384.7519,384.7906,384.5487,384.6455,2205.0
2021-11-29 14:30:00,397.53,397.53,397.13,397.23,12112.0,384.5874,384.5874,384.2005,384.2972,12112.0
2021-11-29 14:35:00,397.23,397.77,397.05,397.61,4181.0,384.2972,384.8196,384.1231,384.6648,4181.0
2021-11-29 14:40:00,397.68,397.92,397.68,397.83,2268.0,384.7326,384.9647,384.7326,384.8777,2268.0
2021-11-29 14:45:00,397.93,397.98,397.7,397.98,1941.0,384.9744,385.0228,384.7519,385.0228,1941.0
2021-11-29 14:50:00,398.16,398.45,397.88,397.88,7790.0,385.1969,385.4775,384.9261,384.9261,7790.0
2021-11-29 14:55:00,397.81,398.01,397.77,397.97,768.0,384.8583,385.0518,384.8196,385.0131,768.0
2021-11-29 15:00:00,397.97,398.22,397.86,398.05,4828.0,385.0131,385.255,384.9067,385.0905,4828.0
2021-11-29 15:05:00,397.94,398.27,397.65,398.2,3933.0,384.9841,385.3034,384.7035,385.2356,3933.0
2021-11-29 15:10:00,398.24,398.33,397.95,398.25,3445.0,385.2743,385.3614,384.9938,385.284,3445.0
2021-11-29 15:15:00,398.32,398.34,398.21,398.31,3166.0,385.3517,385.3711,385.2453,385.3421,3166.0
2021-11-29 15:20:00,398.06,398.08,397.7,397.7,2432.0,385.1002,385.1195,384.7519,384.7519,2432.0
2021-11-29 15:25:00,397.91,398.29,397.64,398.04,4344.0,384.9551,385.3227,384.6939,385.0808,4344.0
2021-11-29 15:30:00,398.02,398.68,397.99,398.68,3700.0,385.0615,385.7,385.0325,385.7,3700.0
2021-11-29 15:35:00,398.68,398.68,398.17,398.25,5429.0,385.7,385.7,385.2066,385.284,5429.0
2021-11-29 15:40:00,398.15,398.23,397.78,398.04,5847.0,385.1873,385.2647,384.8293,385.0808,5847.0
2021-11-29 15:45:00,398.03,398.25,397.78,397.8,6638.0,385.0712,385.284,384.8293,384.8487,6638.0
2021-11-29 15:50:00,397.69,397.73,397.26,397.41,17255.0,384.7422,384.7809,384.3262,384.4714,17255.0
2021-11-29 15:55:00,397.33,397.74,397.02,397.24,42361.0,384.394,384.7906,384.0941,384.3069,42361.0
2021-11-30 09:30:00,394.41,396.57,391.86,396.19,15321.0,381.569,383.6587,379.102,383.2911,15321.0
2021-11-30 09:35:00,396.11,397.1,394.98,396.42,6302.0,383.2137,384.1714,382.1205,383.5136,6302.0
2021-11-30 09:40:00,395.69,397.29,395.25,397.17,6354.0,382.8074,384.3553,382.3817,384.2392,6354.0
2021-11-30 09:45:00,397.02,398.33,396.49,397.2,14100.0,384.0941,385.3614,383.5813,384.2682,14100.0
2021-11-30 09:50:00,397.05,398.74,396.92,398.74,2268.0,384.1231,385.7581,383.9973,385.7581,2268.0
2021-11-30 09:55:00,398.65,398.89,397.86,398.09,7540.0,385.671,385.9032,384.9067,385.1292,7540.0
2021-11-30 10:00:00,397.15,398.48,396.86,397.62,7520.0,384.2198,385.5065,383.9393,384.6745,7520.0
2021-11-30 10:05:00,397.85,398.74,397.79,398.16,17175.0,384.897,385.7581,384.839,385.1969,17175.0
2021-11-30 10:10:00,398.04,398.3,397.62,397.91,3045.0,385.0808,385.3324,384.6745,384.9551,3045.0
2021-11-30 10:15:00,397.92,398.67,397.92,397.98,5686.0,384.9647,385.6903,384.9647,385.0228,5686.0
2021-11-30 10:20:00,397.76,398.32,396.84,396.84,5092.0,384.81,385.3517,383.9199,383.9199,5092.0
2021-11-30 10:25:00,396.82,398.0,396.78,398.0,4807.0,383.9006,385.0421,383.8619,385.0421,4807.0
2021-11-30 10:30:00,398.13,398.5,398.04,398.31,6485.0,385.1679,385.5259,385.0808,385.3421,6485.0
2021-11-30 10:35:00,398.33,398.6,396.94,397.72,5893.0,385.3614,385.6226,384.0167,384.7713,5893.0
2021-11-30 10:40:00,397.56,397.91,396.95,397.56,16608.0,384.6165,384.9551,384.0263,384.6165,16608.0
2021-11-30 10:45:00,397.69,397.69,396.15,396.17,5427.0,384.7422,384.7422,383.2524,383.2717,5427.0
2021-11-30 10:50:00,395.87,396.36,395.28,395.83,11145.0,382.9815,383.4555,382.4107,382.9428,11145.0
2021-11-30 10:55:00,395.52,396.25,395.06,395.52,17998.0,382.6429,383.3491,382.1979,382.6429,17998.0
2021-11-30 11:00:00,395.03,395.07,393.16,393.24,6907.0,382.1688,382.2075,380.3597,380.4371,6907.0
2021-11-30 11:05:00,393.55,393.81,392.73,393.55,2607.0,380.737,380.9886,379.9437,380.737,2607.0
2021-11-30 11:10:00,393.66,395.86,393.57,395.81,4646.0,380.8434,382.9718,380.7564,382.9234,4646.0
2021-11-30 11:15:00,396.03,396.31,394.58,394.58,4985.0,383.1363,383.4072,381.7335,381.7335,4985.0
2021-11-30 11:20:00,394.99,396.12,394.58,395.78,6181.0,382.1301,383.2234,381.7335,382.8944,6181.0
2021-11-30 11:25:00,395.87,396.32,395.42,396.02,4701.0,382.9815,383.4168,382.5461,383.1266,4701.0
2021-11-30 11:30:00,395.84,396.47,395.83,396.06,3404.0,382.9525,383.562,382.9428,383.1653,3404.0
2021-11-30 11:35:00,396.06,396.23,395.3,395.31,2470.0,383.1653,383.3298,382.43,382.4397,2470.0
2021-11-30 11:40:00,395.5,395.59,394.91,395.21,4616.0,382.6235,382.7106,382.0527,382.343,4616.0
2021-11-30 11:45:00,395.23,395.38,394.67,394.89,2374.0,382.3623,382.5074,381.8206,382.0334,2374.0
2021-11-30 11:50:00,395.19,395.19,394.06,394.15,2551.0,382.3236,382.3236,381.2304,381.3175,2551.0
2021-11-30 11:55:00,394.39,395.62,394.02,395.62,12353.0,381.5497,382.7396,381.1917,382.7396,12353.0
2021-11-30 12:00:00,395.29,395.29,394.34,394.41,4916.0,382.4204,382.4204,381.5013,381.569,4916.0
2021-11-30 12:05:00,394.4,394.48,394.16,394.38,2719.0,381.5594,381.6367,381.3272,381.54,2719.0
2021-11-30 12:10:00,394.59,395.15,394.56,394.94,2945.0,381.7432,382.2849,381.7141,382.0818,2945.0
2021-11-30 12:15:00,395.14,395.14,394.53,394.86,3214.0,382.2753,382.2753,381.6851,382.0044,3214.0
2021-11-30 12:20:00,394.85,395.44,394.63,395.44,2232.0,381.9947,382.5655,381.7819,382.5655,2232.0
2021-11-30 12:25:00,395.4,396.19,395.4,396.06,7013.0,382.5268,383.2911,382.5268,383.1653,7013.0
2021-11-30 12:30:00,395.88,395.88,395.23,395.45,2844.0,382.9912,382.9912,382.3623,382.5752,2844.0
2021-11-30 12:35:00,395.29,395.75,395.29,395.75,2748.0,382.4204,382.8654,382.4204,382.8654,2748.0
2021-11-30 12:40:00,395.84,396.44,395.67,396.41,3738.0,382.9525,383.5329,382.788,383.5039,3738.0
2021-11-30 12:45:00,396.23,396.24,395.64,395.64,1487.0,383.3298,383.3394,382.759,382.759,1487.0
2021-11-30 12:50:00,395.9,396.81,395.59,396.5,4867.0,383.0105,383.8909,382.7106,383.591,4867.0
2021-11-30 12:55:00,396.32,396.32,395.24,395.53,3415.0,383.4168,383.4168,382.372,382.6526,3415.0
2021-11-30 13:00:00,395.66,395.9,395.47,395.59,2883.0,382.7783,383.0105,382.5945,382.7106,2883.0
2021-11-30 13:05:00,395.65,396.12,395.56,395.88,3019.0,382.7687,383.2234,382.6816,382.9912,3019.0
2021-11-30 13:10:00,395.61,396.36,395.49,396.11,5556.0,382.73,383.4555,382.6139,383.2137,5556.0
2021-11-30 13:15:00,395.8,396.2,395.08,395.16,2027.0,382.9138,383.3007,382.2172,382.2946,2027.0
2021-11-30 13:20:00,394.95,396.37,394.79,396.37,2863.0,382.0914,383.4652,381.9367,383.4652,2863.0
2021-11-30 13:25:00,395.72,395.75,395.23,395.48,2553.0,382.8364,382.8654,382.3623,382.6042,2553.0
2021-11-30 13:30:00,395.46,396.21,395.45,396.18,4682.0,382.5848,383.3104,382.5752,383.2814,4682.0
2021-11-30 13:35:00,396.16,396.37,396.16,396.3,1379.0,383.2621,383.4652,383.2621,383.3975,1379.0
2021-11-30 13:40:00,396.21,396.21,395.93,395.93,1431.0,383.3104,383.3104,383.0395,383.0395,1431.0
2021-11-30 13:45:00,395.79,396.05,395.79,395.91,2162.0,382.9041,383.1556,382.9041,383.0202,2162.0
2021-11-30 13:50:00,395.96,396.62,395.96,396.62,3638.0,383.0686,383.7071,383.0686,383.7071,3638.0
2021-11-30 13:55:00,396.38,396.58,396.23,396.36,2000.0,383.4749,383.6684,383.3298,383.4555,2000.0
2021-11-30 14:00:00,396.34,396.51,395.83,396.51,5072.0,383.4362,383.6007,382.9428,383.6007,5072.0
2021-11-30 14:05:00,396.6,396.72,396.11,396.68,4822.0,383.6877,383.8038,383.2137,383.7651,4822.0
2021-11-30 14:10:00,396.73,396.75,395.85,396.01,3180.0,383.8135,383.8328,382.9621,383.1169,3180.0
2021-11-30 14:15:00,396.17,396.28,395.85,396.07,2555.0,383.2717,383.3781,382.9621,383.175,2555.0
2021-11-30 14:20:00,396.16,396.16,395.78,395.93,3018.0,383.2621,383.2621,382.8944,383.0395,3018.0
2021-11-30 14:25:00,396.09,396.24,395.87,396.0,3964.0,383.1943,383.3394,382.9815,383.1073,3964.0
2021-11-30 14:30:00,395.96,396.23,395.74,396.06,4037.0,383.0686,383.3298,382.8557,383.1653,4037.0
2021-11-30 14:35:00,395.93,396.0,395.4,395.42,3788.0,383.0395,383.1073,382.5268,382.5461,3788.0
2021-11-30 14:40:00,395.57,395.72,394.77,394.98,2686.0,382.6913,382.8364,381.9173,382.1205,2686.0
2021-11-30 14:45:00,395.45,395.82,395.15,395.23,5925.0,382.5752,382.9331,382.2849,382.3623,5925.0
2021-11-30 14:50:00,395.37,395.8,394.88,394.95,7266.0,382.4978,382.9138,382.0237,382.0914,7266.0
2021-11-30 14:55:00,394.99,395.29,394.69,394.79,4243.0,382.1301,382.4204,381.8399,381.9367,4243.0
2021-11-30 15:00:00,394.97,395.3,394.82,395.14,2638.0,382.1108,382.43,381.9657,382.2753,2638.0
2021-11-30 15:05:00,394.84,395.01,394.23,394.23,2688.0,381.985,382.1495,381.3949,381.3949,2688.0
2021-11-30 15:10:00,393.81,394.16,393.63,394.1,4251.0,380.9886,381.3272,380.8144,381.2691,4251.0
2021-11-30 15:15:00,394.1,394.35,393.99,394.3,2355.0,381.2691,381.511,381.1627,381.4626,2355.0
2021-11-30 15:20:00,394.3,394.34,394.02,394.17,5639.0,381.4626,381.5013,381.1917,381.3368,5639.0
2021-11-30 15:25:00,394.04,394.53,393.41,393.41,5603.0,381.2111,381.6851,380.6016,380.6016,5603.0
2021-11-30 15:30:00,393.46,394.21,393.46,393.81,6423.0,380.65,381.3755,380.65,380.9886,6423.0
2021-11-30 15:35:00,393.69,393.83,392.7,392.7,5660.0,380.8725,381.0079,379.9147,379.9147,5660.0
2021-11-30 15:40:00,392.73,392.77,392.15,392.53,6766.0,379.9437,379.9824,379.3826,379.7502,6766.0
2021-11-30 15:45:00,392.44,392.76,392.24,392.38,14313.0,379.6632,379.9727,379.4697,379.6051,14313.0
2021-11-30 15:50:00,392.26,392.26,389.22,389.29,24228.0,379.489,379.489,376.548,376.6157,24228.0
2021-11-30 15:55:00,389.17,391.43,389.17,390.63,59253.0,376.4996,378.686,376.4996,377.9121,59253.0
2021-12-01 09:30:00,394.62,395.96,388.0,388.02,17365.0,381.7722,383.0686,375.3677,375.3871,17365.0
2021-12-01 09:35:00,388.32,389.04,384.35,387.58,7238.0,375.6773,376.3739,371.8366,374.9614,7238.0
2021-12-01 09:40:00,387.72,389.15,387.32,387.32,2867.0,375.0968,376.4803,374.7099,374.7099,2867.0
2021-12-01 09:45:00,387.59,388.15,386.02,386.02,1118.0,374.9711,375.5128,373.4522,373.4522,1118.0
2021-12-01 09:50:00,386.63,386.78,384.51,385.19,3042.0,374.0423,374.1874,371.9913,372.6492,3042.0
2021-12-01 09:55:00,384.86,385.62,383.57,384.36,9215.0,372.3299,373.0652,371.0819,371.8462,9215.0
2021-12-01 10:00:00,384.89,387.34,384.66,387.25,5215.0,372.359,374.7292,372.1365,374.6421,5215.0
2021-12-01 10:05:00,387.25,388.32,386.89,387.49,2429.0,374.6421,375.6773,374.2939,374.8743,2429.0
2021-12-01 10:10:00,387.25,388.07,386.64,387.02,3801.0,374.6421,375.4354,374.052,374.4196,3801.0
2021-12-01 10:15:00,388.17,389.18,388.17,388.75,3536.0,375.5322,376.5093,375.5322,376.0933,3536.0
2021-12-01 10:20:00,389.1,389.5,388.58,389.08,2602.0,376.4319,376.8189,375.9288,376.4126,2602.0
2021-12-01 10:25:00,389.75,389.89,389.11,389.36,3462.0,377.0607,377.1962,376.4416,376.6834,3462.0
2021-12-01 10:30:00,389.33,390.48,389.33,390.48,3508.0,376.6544,377.767,376.6544,377.767,3508.0
2021-12-01 10:35:00,390.4,390.41,389.09,389.1,2104.0,377.6896,377.6993,376.4222,376.4319,2104.0
2021-12-01 10:40:00,389.07,389.9,388.73,388.86,1560.0,376.4029,377.2059,376.074,376.1997,1560.0
2021-12-01 10:45:00,389.3,390.43,389.09,389.99,2344.0,376.6254,377.7186,376.4222,377.2929,2344.0
2021-12-01 10:50:00,389.9,390.23,389.46,390.23,1244.0,377.2059,377.5251,376.7802,377.5251,1244.0
2021-12-01 10:55:00,390.75,390.88,390.15,390.27,2402.0,378.0282,378.154,377.4477,377.5638,2402.0
2021-12-01 11:00:00,390.63,391.07,390.26,390.26,3093.0,377.9121,378.3378,377.5541,377.5541,3093.0
2021-12-01 11:05:00,390.26,390.4,389.62,390.26,4800.0,377.5541,377.6896,376.935,377.5541,4800.0
2021-12-01 11:10:00,390.4,390.97,390.37,390.6,2143.0,377.6896,378.241,377.6606,377.8831,2143.0
2021-12-01 11:15:00,390.62,391.45,390.62,391.44,1243.0,377.9024,378.7054,377.9024,378.6957,1243.0
2021-12-01 11:20:00,391.63,392.32,391.43,392.15,1144.0,378.8795,379.5471,378.686,379.3826,1144.0
2021-12-01 11:25:00,392.15,392.47,391.98,392.47,3377.0,379.3826,379.6922,379.2181,379.6922,3377.0
2021-12-01 11:30:00,392.46,393.43,392.24,393.43,3127.0,379.6825,380.6209,379.4697,380.6209,3127.0
2021-12-01 11:35:00,393.54,394.24,393.54,394.0,2571.0,380.7274,381.4046,380.7274,381.1724,2571.0
2021-12-01 11:40:00,393.77,394.32,393.77,394.09,1683.0,380.9499,381.482,380.9499,381.2594,1683.0
2021-12-01 11:45:00,393.93,394.42,393.05,394.07,4264.0,381.1047,381.5787,380.2533,381.2401,4264.0
2021-12-01 11:50:00,394.02,394.03,392.96,393.24,2134.0,381.1917,381.2014,380.1662,380.4371,2134.0
2021-12-01 11:55:00,393.22,393.25,392.84,393.01,2371.0,380.4178,380.4468,380.0501,380.2146,2371.0
2021-12-01 12:00:00,393.21,393.95,393.2,393.46,1026.0,380.4081,381.124,380.3984,380.65,1026.0
2021-12-01 12:05:00,393.7,394.41,392.69,392.69,2241.0,380.8821,381.569,379.905,379.905,2241.0
2021-12-01 12:10:00,393.1,393.92,393.1,393.92,2156.0,380.3017,381.095,380.3017,381.095,2156.0
2021-12-01 12:15:00,393.62,394.61,393.62,394.32,1791.0,380.8047,381.7625,380.8047,381.482,1791.0
2021-12-01 12:20:00,394.1,394.1,393.2,393.42,1214.0,381.2691,381.2691,380.3984,380.6113,1214.0
2021-12-01 12:25:00,393.44,393.53,393.29,393.29,801.0,380.6306,380.7177,380.4855,380.4855,801.0
2021-12-01 12:30:00,393.32,393.32,392.73,393.15,1400.0,380.5145,380.5145,379.9437,380.35,1400.0
2021-12-01 12:35:00,392.71,393.54,392.55,393.32,1353.0,379.9244,380.7274,379.7696,380.5145,1353.0
2021-12-01 12:40:00,393.02,393.02,392.63,392.63,1733.0,380.2243,380.2243,379.847,379.847,1733.0
2021-12-01 12:45:00,392.4,393.23,392.4,393.21,727.0,379.6245,380.4274,379.6245,380.4081,727.0
2021-12-01 12:50:00,392.91,392.91,392.39,392.39,805.0,380.1179,380.1179,379.6148,379.6148,805.0
2021-12-01 12:55:00,392.15,392.15,390.94,390.94,611.0,379.3826,379.3826,378.212,378.212,611.0
2021-12-01 13:00:00,391.23,391.25,390.63,390.83,1961.0,378.4926,378.5119,377.9121,378.1056,1961.0
2021-12-01 13:05:00,390.49,390.49,389.0,389.0,1377.0,377.7767,377.7767,376.3352,376.3352,1377.0
2021-12-01 13:10:00,388.9,389.0,388.52,388.72,2138.0,376.2384,376.3352,375.8708,376.0643,2138.0
2021-12-01 13:15:00,388.47,388.86,387.87,387.87,1730.0,375.8224,376.1997,375.242,375.242,1730.0
2021-12-01 13:20:00,388.09,388.63,388.09,388.12,902.0,375.4548,375.9772,375.4548,375.4838,902.0
2021-12-01 13:25:00,388.54,388.87,388.54,388.76,656.0,375.8901,376.2094,375.8901,376.103,656.0
2021-12-01 13:30:00,389.04,389.17,388.68,389.03,2037.0,376.3739,376.4996,376.0256,376.3642,2037.0
2021-12-01 13:35:00,389.17,389.24,388.84,389.02,1915.0,376.4996,376.5673,376.1804,376.3545,1915.0
2021-12-01 13:40:00,389.15,389.34,388.1,388.49,2657.0,376.4803,376.6641,375.4645,375.8418,2657.0
2021-12-01 13:45:00,388.68,388.68,387.26,387.26,800.0,376.0256,376.0256,374.6518,374.6518,800.0
2021-12-01 13:50:00,387.78,388.27,387.77,388.1,723.0,375.1549,375.6289,375.1452,375.4645,723.0
2021-12-01 13:55:00,388.42,388.89,388.27,388.69,1398.0,375.774,376.2287,375.6289,376.0353,1398.0
2021-12-01 14:00:00,388.56,389.05,388.16,388.16,2369.0,375.9095,376.3835,375.5225,375.5225,2369.0
2021-12-01 14:05:00,388.15,388.52,388.12,388.29,1948.0,375.5128,375.8708,375.4838,375.6483,1948.0
2021-12-01 14:10:00,388.23,388.23,387.01,387.72,2102.0,375.5902,375.5902,374.41,375.0968,2102.0
2021-12-01 14:15:00,388.36,388.36,387.1,387.41,24457.0,375.716,375.716,374.497,374.7969,24457.0
2021-12-01 14:20:00,387.43,389.13,387.33,388.81,6599.0,374.8163,376.4609,374.7195,376.1513,6599.0
2021-12-01 14:25:00,389.13,389.69,388.9,389.69,3239.0,376.4609,377.0027,376.2384,377.0027,3239.0
2021-12-01 14:30:00,389.48,390.03,389.48,389.62,2181.0,376.7995,377.3316,376.7995,376.935,2181.0
2021-12-01 14:35:00,389.58,389.92,389.07,389.57,2074.0,376.8963,377.2252,376.4029,376.8866,2074.0
2021-12-01 14:40:00,389.57,389.9,388.77,388.78,3543.0,376.8866,377.2059,376.1126,376.1223,3543.0
2021-12-01 14:45:00,389.38,389.55,389.06,389.31,1503.0,376.7028,376.8673,376.3932,376.6351,1503.0
2021-12-01 14:50:00,389.32,389.75,388.33,388.4,2406.0,376.6447,377.0607,375.687,375.7547,2406.0
2021-12-01 14:55:00,388.47,389.06,388.47,388.76,1961.0,375.8224,376.3932,375.8224,376.103,1961.0
2021-12-01 15:00:00,388.72,388.93,387.94,387.94,1375.0,376.0643,376.2674,375.3097,375.3097,1375.0
2021-12-01 15:05:00,388.03,388.41,387.44,387.59,2909.0,375.3967,375.7644,374.826,374.9711,2909.0
2021-12-01 15:10:00,387.59,387.59,387.14,387.18,2711.0,374.9711,374.9711,374.5357,374.5744,2711.0
2021-12-01 15:15:00,387.24,387.24,385.97,386.09,2428.0,374.6325,374.6325,373.4038,373.5199,2428.0
2021-12-01 15:20:00,386.24,386.24,384.86,384.87,4170.0,373.665,373.665,372.3299,372.3396,4170.0
2021-12-01 15:25:00,384.64,385.07,383.9,384.21,12493.0,372.1171,372.5331,371.4012,371.7011,12493.0
2021-12-01 15:30:00,384.01,384.41,383.2,383.75,6295.0,371.5076,371.8946,370.724,371.2561,6295.0
2021-12-01 15:35:00,383.65,384.53,383.48,384.36,4789.0,371.1593,372.0107,370.9949,371.8462,4789.0
2021-12-01 15:40:00,384.27,385.28,384.27,385.22,3927.0,371.7592,372.7363,371.7592,372.6782,3927.0
2021-12-01 15:45:00,385.31,385.32,383.98,383.98,7609.0,372.7653,372.775,371.4786,371.4786,7609.0
2021-12-01 15:50:00,383.46,383.72,382.02,382.02,14326.0,370.9755,371.2271,369.5824,369.5824,14326.0
2021-12-01 15:55:00,382.24,382.24,380.0,380.25,54304.0,369.7952,369.7952,367.6282,367.87,54304.0
2021-12-02 09:30:00,380.76,383.18,380.36,381.5,10723.0,368.3634,370.7046,367.9765,369.0793,10723.0
2021-12-02 09:35:00,382.1,384.81,381.91,384.37,7843.0,369.6598,372.2816,369.476,371.8559,7843.0
2021-12-02 09:40:00,384.41,385.15,382.52,385.15,15140.0,371.8946,372.6105,370.0661,372.6105,15140.0
2021-12-02 09:45:00,384.7,387.03,384.06,386.75,6413.0,372.1752,374.4293,371.556,374.1584,6413.0
2021-12-02 09:50:00,387.4,389.18,386.76,388.45,7081.0,374.7873,376.5093,374.1681,375.8031,7081.0
2021-12-02 09:55:00,389.05,389.89,387.31,387.79,32210.0,376.3835,377.1962,374.7002,375.1646,32210.0
2021-12-02 10:00:00,387.94,389.0,387.28,388.6,27258.0,375.3097,376.3352,374.6712,375.9482,27258.0
2021-12-02 10:05:00,388.5,389.03,387.05,387.06,4651.0,375.8514,376.3642,374.4486,374.4583,4651.0
2021-12-02 10:10:00,387.33,387.33,385.74,386.02,2224.0,374.7195,374.7195,373.1813,373.4522,2224.0
2021-12-02 10:15:00,385.06,386.48,384.99,385.98,12061.0,372.5234,373.8972,372.4557,373.4135,12061.0
2021-12-02 10:20:00,385.56,386.41,385.23,385.23,4352.0,373.0072,373.8295,372.6879,372.6879,4352.0
2021-12-02 10:25:00,386.9,386.9,386.26,386.51,4605.0,374.3035,374.3035,373.6844,373.9262,4605.0
2021-12-02 10:30:00,386.82,387.64,386.11,387.07,4592.0,374.2261,375.0194,373.5393,374.468,4592.0
2021-12-02 10:35:00,386.59,386.62,384.41,385.39,2972.0,374.0036,374.0326,371.8946,372.8427,2972.0
2021-12-02 10:40:00,385.25,385.83,384.24,384.24,2707.0,372.7073,373.2684,371.7301,371.7301,2707.0
2021-12-02 10:45:00,383.82,385.87,383.82,385.87,3924.0,371.3238,373.3071,371.3238,373.3071,3924.0
2021-12-02 10:50:00,386.26,386.26,384.6,384.6,3525.0,373.6844,373.6844,372.0784,372.0784,3525.0
2021-12-02 10:55:00,384.77,385.73,383.86,385.73,3932.0,372.2429,373.1716,371.3625,373.1716,3932.0
2021-12-02 11:00:00,386.37,386.37,385.45,385.45,3811.0,373.7908,373.7908,372.9007,372.9007,3811.0
2021-12-02 11:05:00,385.98,388.38,385.7,387.49,7681.0,373.4135,375.7353,373.1426,374.8743,7681.0
2021-12-02 11:10:00,387.51,387.74,386.91,387.47,5400.0,374.8937,375.1162,374.3132,374.855,5400.0
2021-12-02 11:15:00,387.61,388.31,387.43,388.31,3013.0,374.9904,375.6676,374.8163,375.6676,3013.0
2021-12-02 11:20:00,388.49,388.64,388.08,388.08,3790.0,375.8418,375.9869,375.4451,375.4451,3790.0
2021-12-02 11:25:00,387.9,388.21,387.58,388.21,1976.0,375.271,375.5709,374.9614,375.5709,1976.0
2021-12-02 11:30:00,387.92,387.92,385.94,386.27,4018.0,375.2903,375.2903,373.3748,373.694,4018.0
2021-12-02 11:35:00,386.51,387.38,386.51,386.54,2434.0,373.9262,374.7679,373.9262,373.9553,2434.0
2021-12-02 11:40:00,386.72,387.51,386.26,386.26,1839.0,374.1294,374.8937,373.6844,373.6844,1839.0
2021-12-02 11:45:00,386.45,387.68,386.36,387.26,2100.0,373.8682,375.0581,373.7811,374.6518,2100.0
2021-12-02 11:50:00,387.66,387.7,387.26,387.57,2701.0,375.0388,375.0775,374.6518,374.9517,2701.0
2021-12-02 11:55:00,387.33,388.0,387.1,388.0,1400.0,374.7195,375.3677,374.497,375.3677,1400.0
2021-12-02 12:00:00,388.75,388.75,388.26,388.65,1980.0,376.0933,376.0933,375.6193,375.9966,1980.0
2021-12-02 12:05:00,388.75,388.95,388.58,388.78,4056.0,376.0933,376.2868,375.9288,376.1223,4056.0
2021-12-02 12:10:00,388.9,388.9,388.42,388.58,4130.0,376.2384,376.2384,375.774,375.9288,4130.0
2021-12-02 12:15:00,388.52,388.96,388.41,388.81,2233.0,375.8708,376.2965,375.7644,376.1513,2233.0
2021-12-02 12:20:00,388.65,389.19,388.25,388.37,15006.0,375.9966,376.519,375.6096,375.7257,15006.0
2021-12-02 12:25:00,388.52,389.08,388.51,389.08,2248.0,375.8708,376.4126,375.8611,376.4126,2248.0
2021-12-02 12:30:00,389.08,389.45,387.92,387.92,8372.0,376.4126,376.7705,375.2903,375.2903,8372.0
2021-12-02 12:35:00,387.79,389.07,387.55,388.79,4186.0,375.1646,376.4029,374.9324,376.132,4186.0
2021-12-02 12:40:00,388.78,388.78,388.37,388.37,570.0,376.1223,376.1223,375.7257,375.7257,570.0
2021-12-02 12:45:00,388.57,389.48,388.57,389.39,4524.0,375.9192,376.7995,375.9192,376.7125,4524.0
2021-12-02 12:50:00,389.44,389.45,388.57,389.03,4304.0,376.7608,376.7705,375.9192,376.3642,4304.0
2021-12-02 12:55:00,389.08,389.58,388.86,389.33,3302.0,376.4126,376.8963,376.1997,376.6544,3302.0
2021-12-02 13:00:00,388.89,389.68,388.74,389.68,1418.0,376.2287,376.993,376.0836,376.993,1418.0
2021-12-02 13:05:00,389.88,390.04,389.28,389.58,4325.0,377.1865,377.3413,376.606,376.8963,4325.0
2021-12-02 13:10:00,389.68,390.64,389.2,390.6,3161.0,376.993,377.9218,376.5286,377.8831,3161.0
2021-12-02 13:15:00,390.8,390.87,390.16,390.16,1737.0,378.0766,378.1443,377.4574,377.4574,1737.0
2021-12-02 13:20:00,389.9,389.96,389.1,389.44,1291.0,377.2059,377.2639,376.4319,376.7608,1291.0
2021-12-02 13:25:00,389.24,389.89,389.24,389.61,2074.0,376.5673,377.1962,376.5673,376.9253,2074.0
2021-12-02 13:30:00,389.8,390.39,389.4,390.25,1485.0,377.1091,377.6799,376.7221,377.5445,1485.0
2021-12-02 13:35:00,390.27,390.27,389.69,389.92,2437.0,377.5638,377.5638,377.0027,377.2252,2437.0
2021-12-02 13:40:00,390.0,390.02,389.81,389.88,1011.0,377.3026,377.322,377.1188,377.1865,1011.0
2021-12-02 13:45:00,389.02,389.17,388.98,389.05,1200.0,376.3545,376.4996,376.3158,376.3835,1200.0
2021-12-02 13:50:00,388.94,389.99,388.63,389.94,8218.0,376.2771,377.2929,375.9772,377.2446,8218.0
2021-12-02 13:55:00,389.89,390.3,389.89,390.1,1220.0,377.1962,377.5928,377.1962,377.3993,1220.0
2021-12-02 14:00:00,389.94,389.94,389.4,389.4,2986.0,377.2446,377.2446,376.7221,376.7221,2986.0
2021-12-02 14:05:00,389.34,389.35,388.75,389.25,1106.0,376.6641,376.6738,376.0933,376.577,1106.0
2021-12-02 14:10:00,389.54,389.8,389.11,389.4,2073.0,376.8576,377.1091,376.4416,376.7221,2073.0
2021-12-02 14:15:00,389.75,390.12,389.33,389.92,2300.0,377.0607,377.4187,376.6544,377.2252,2300.0
2021-12-02 14:20:00,389.88,390.0,389.37,389.37,2941.0,377.1865,377.3026,376.6931,376.6931,2941.0
2021-12-02 14:25:00,389.43,389.7,389.04,389.56,3024.0,376.7512,377.0124,376.3739,376.8769,3024.0
2021-12-02 14:30:00,389.42,389.54,388.62,389.11,3008.0,376.7415,376.8576,375.9675,376.4416,3008.0
2021-12-02 14:35:00,389.06,389.06,388.63,388.94,1775.0,376.3932,376.3932,375.9772,376.2771,1775.0
2021-12-02 14:40:00,389.11,389.19,388.73,389.19,1401.0,376.4416,376.519,376.074,376.519,1401.0
2021-12-02 14:45:00,389.08,389.58,388.58,388.58,1638.0,376.4126,376.8963,375.9288,375.9288,1638.0
2021-12-02 14:50:00,389.46,389.5,388.97,389.04,1356.0,376.7802,376.8189,376.3061,376.3739,1356.0
2021-12-02 14:55:00,389.55,389.65,389.18,389.58,4200.0,376.8673,376.964,376.5093,376.8963,4200.0
2021-12-02 15:00:00,389.5,389.6,388.92,389.17,3638.0,376.8189,376.9156,376.2578,376.4996,3638.0
2021-12-02 15:05:00,389.5,389.53,389.08,389.08,5923.0,376.8189,376.8479,376.4126,376.4126,5923.0
2021-12-02 15:10:00,388.81,389.41,388.54,389.2,2780.0,376.1513,376.7318,375.8901,376.5286,2780.0
2021-12-02 15:15:00,389.27,389.53,389.01,389.01,5304.0,376.5964,376.8479,376.3448,376.3448,5304.0
2021-12-02 15:20:00,389.01,389.6,388.84,389.32,2572.0,376.3448,376.9156,376.1804,376.6447,2572.0
2021-12-02 15:25:00,389.45,389.57,389.03,389.08,5233.0,376.7705,376.8866,376.3642,376.4126,5233.0
2021-12-02 15:30:00,389.1,389.75,389.09,389.73,8491.0,376.4319,377.0607,376.4222,377.0414,8491.0
2021-12-02 15:35:00,389.73,389.92,389.58,389.78,11247.0,377.0414,377.2252,376.8963,377.0898,11247.0
2021-12-02 15:40:00,389.79,390.3,389.78,390.1,8219.0,377.0994,377.5928,377.0898,377.3993,8219.0
2021-12-02 15:45:00,389.96,390.13,388.87,389.78,20684.0,377.2639,377.4284,376.2094,377.0898,20684.0
2021-12-02 15:50:00,389.52,389.76,388.61,389.0,17261.0,376.8382,377.0704,375.9579,376.3352,17261.0
2021-12-02 15:55:00,389.07,389.38,388.42,389.1,38431.0,376.4029,376.7028,375.774,376.4319,38431.0
2021-12-03 09:30:00,392.98,395.08,390.45,394.66,16118.0,380.1856,382.2172,377.738,381.8109,16118.0
2021-12-03 09:35:00,393.6,394.84,391.9,392.38,2633.0,380.7854,381.985,379.1407,379.6051,2633.0
2021-12-03 09:40:00,391.83,392.29,390.93,391.18,2915.0,379.073,379.518,378.2023,378.4442,2915.0
2021-12-03 09:45:00,390.63,393.15,390.62,390.62,10955.0,377.9121,380.35,377.9024,377.9024,10955.0
2021-12-03 09:50:00,390.59,391.35,390.01,390.36,3048.0,377.8734,378.6087,377.3123,377.6509,3048.0
2021-12-03 09:55:00,389.97,392.22,389.96,390.45,7820.0,377.2736,379.4503,377.2639,377.738,7820.0
2021-12-03 10:00:00,390.67,390.76,388.1,390.0,3111.0,377.9508,378.0379,375.4645,377.3026,3111.0
2021-12-03 10:05:00,391.15,391.92,390.77,391.62,4443.0,378.4152,379.1601,378.0475,378.8699,4443.0
2021-12-03 10:10:00,390.77,390.81,389.11,389.11,2095.0,378.0475,378.0862,376.4416,376.4416,2095.0
2021-12-03 10:15:00,389.19,391.14,389.19,390.97,2861.0,376.519,378.4055,376.519,378.241,2861.0
2021-12-03 10:20:00,390.5,390.85,389.39,390.2,4598.0,377.7863,378.1249,376.7125,377.4961,4598.0
2021-12-03 10:25:00,390.14,390.66,389.24,389.91,6042.0,377.438,377.9411,376.5673,377.2155,6042.0
2021-12-03 10:30:00,390.06,390.06,387.85,387.85,2720.0,377.3607,377.3607,375.2226,375.2226,2720.0
2021-12-03 10:35:00,387.41,387.94,387.09,387.1,1001.0,374.7969,375.3097,374.4873,374.497,1001.0
2021-12-03 10:40:00,386.78,387.11,385.1,385.13,2973.0,374.1874,374.5067,372.5621,372.5912,2973.0
2021-12-03 10:45:00,385.32,385.32,383.18,383.36,4782.0,372.775,372.775,370.7046,370.8788,4782.0
2021-12-03 10:50:00,383.9,384.34,382.55,383.06,6454.0,371.4012,371.8269,370.0952,370.5886,6454.0
2021-12-03 10:55:00,382.88,382.94,381.64,381.87,15379.0,370.4144,370.4725,369.2148,369.4373,15379.0
2021-12-03 11:00:00,381.91,383.24,381.9,382.3,4925.0,369.476,370.7627,369.4663,369.8533,4925.0
2021-12-03 11:05:00,382.19,382.24,380.0,380.73,5853.0,369.7469,369.7952,367.6282,368.3344,5853.0
2021-12-03 11:10:00,380.85,382.0,380.02,380.98,2840.0,368.4505,369.5631,367.6475,368.5763,2840.0
2021-12-03 11:15:00,381.36,381.36,380.28,380.46,4033.0,368.9439,368.9439,367.8991,368.0732,4033.0
2021-12-03 11:20:00,381.33,383.01,381.33,382.65,2789.0,368.9149,370.5402,368.9149,370.1919,2789.0
2021-12-03 11:25:00,382.88,383.76,382.88,383.55,2429.0,370.4144,371.2658,370.4144,371.0626,2429.0
2021-12-03 11:30:00,383.72,384.46,383.61,384.38,3790.0,371.2271,371.943,371.1206,371.8656,3790.0
2021-12-03 11:35:00,384.44,384.44,383.43,383.54,5237.0,371.9236,371.9236,370.9465,371.0529,5237.0
2021-12-03 11:40:00,383.62,383.62,382.56,382.56,3105.0,371.1303,371.1303,370.1048,370.1048,3105.0
2021-12-03 11:45:00,382.69,384.09,382.42,384.09,2634.0,370.2306,371.585,369.9694,371.585,2634.0
2021-12-03 11:50:00,383.46,383.46,382.69,383.06,6552.0,370.9755,370.9755,370.2306,370.5886,6552.0
2021-12-03 11:55:00,383.09,383.33,382.54,382.54,6663.0,370.6176,370.8498,370.0855,370.0855,6663.0
2021-12-03 12:00:00,382.64,382.64,381.88,381.88,1813.0,370.1822,370.1822,369.447,369.447,1813.0
2021-12-03 12:05:00,381.88,382.57,381.88,382.26,1629.0,369.447,370.1145,369.447,369.8146,1629.0
2021-12-03 12:10:00,382.71,382.82,382.37,382.37,3592.0,370.2499,370.3564,369.921,369.921,3592.0
2021-12-03 12:15:00,382.69,383.35,382.48,383.27,2385.0,370.2306,370.8691,370.0274,370.7917,2385.0
2021-12-03 12:20:00,383.27,384.45,382.88,384.45,3036.0,370.7917,371.9333,370.4144,371.9333,3036.0
2021-12-03 12:25:00,384.21,384.68,384.06,384.2,2621.0,371.7011,372.1558,371.556,371.6914,2621.0
2021-12-03 12:30:00,384.08,384.1,382.8,382.87,7215.0,371.5753,371.5947,370.337,370.4047,7215.0
2021-12-03 12:35:00,383.3,384.32,383.3,384.08,2500.0,370.8207,371.8075,370.8207,371.5753,2500.0
2021-12-03 12:40:00,384.15,384.85,384.15,384.37,1942.0,371.6431,372.3203,371.6431,371.8559,1942.0
2021-12-03 12:45:00,384.18,384.18,383.29,383.3,1605.0,371.6721,371.6721,370.8111,370.8207,1605.0
2021-12-03 12:50:00,383.66,383.66,382.65,382.66,1467.0,371.169,371.169,370.1919,370.2016,1467.0
2021-12-03 12:55:00,382.73,382.91,382.14,382.91,1515.0,370.2693,370.4434,369.6985,370.4434,1515.0
2021-12-03 13:00:00,382.97,383.05,382.48,382.62,1348.0,370.5015,370.5789,370.0274,370.1629,1348.0
2021-12-03 13:05:00,382.7,383.79,382.7,383.61,1989.0,370.2403,371.2948,370.2403,371.1206,1989.0
2021-12-03 13:10:00,384.0,384.0,383.34,383.66,3630.0,371.4979,371.4979,370.8594,371.169,3630.0
2021-12-03 13:15:00,384.01,384.01,383.87,383.87,200.0,371.5076,371.5076,371.3722,371.3722,200.0
2021-12-03 13:20:00,384.22,384.31,383.73,383.73,1887.0,371.7108,371.7979,371.2367,371.2367,1887.0
2021-12-03 13:25:00,384.16,384.16,383.2,383.2,1727.0,371.6527,371.6527,370.724,370.724,1727.0
2021-12-03 13:30:00,383.12,383.17,382.7,382.7,1102.0,370.6466,370.695,370.2403,370.2403,1102.0
2021-12-03 13:35:00,382.14,382.14,381.42,381.42,1242.0,369.6985,369.6985,369.0019,369.0019,1242.0
2021-12-03 13:40:00,381.68,382.2,381.6,381.65,2637.0,369.2535,369.7566,369.1761,369.2245,2637.0
2021-12-03 13:45:00,382.1,382.42,381.69,382.42,1908.0,369.6598,369.9694,369.2632,369.9694,1908.0
2021-12-03 13:50:00,382.66,383.04,382.61,382.61,1026.0,370.2016,370.5692,370.1532,370.1532,1026.0
2021-12-03 13:55:00,381.61,382.19,381.6,381.68,1642.0,369.1858,369.7469,369.1761,369.2535,1642.0
2021-12-03 14:00:00,381.74,382.17,381.3,381.97,2180.0,369.3115,369.7275,368.8859,369.534,2180.0
2021-12-03 14:05:00,381.97,382.17,381.44,381.55,2770.0,369.534,369.7275,369.0213,369.1277,2770.0
2021-12-03 14:10:00,381.44,381.87,381.16,381.58,1400.0,369.0213,369.4373,368.7504,369.1567,1400.0
2021-12-03 14:15:00,381.47,381.68,380.84,380.84,5079.0,369.0503,369.2535,368.4408,368.4408,5079.0
2021-12-03 14:20:00,380.63,381.75,380.61,381.66,4076.0,368.2377,369.3212,368.2183,369.2341,4076.0
2021-12-03 14:25:00,381.43,381.65,381.42,381.55,3298.0,369.0116,369.2245,369.0019,369.1277,3298.0
2021-12-03 14:30:00,381.61,381.62,380.84,380.85,5295.0,369.1858,369.1954,368.4408,368.4505,5295.0
2021-12-03 14:35:00,381.14,381.14,380.5,380.5,1430.0,368.7311,368.7311,368.1119,368.1119,1430.0
2021-12-03 14:40:00,380.51,381.35,380.27,381.09,3302.0,368.1216,368.9342,367.8894,368.6827,3302.0
2021-12-03 14:45:00,381.42,381.42,380.93,381.03,2630.0,369.0019,369.0019,368.5279,368.6246,2630.0
2021-12-03 14:50:00,381.03,381.2,380.55,380.56,2787.0,368.6246,368.7891,368.1603,368.1699,2787.0
2021-12-03 14:55:00,380.66,380.89,379.91,380.0,7055.0,368.2667,368.4892,367.5411,367.6282,7055.0
2021-12-03 15:00:00,380.0,380.5,379.59,380.5,1500.0,367.6282,368.1119,367.2315,368.1119,1500.0
2021-12-03 15:05:00,381.03,381.76,380.71,380.71,4559.0,368.6246,369.3309,368.3151,368.3151,4559.0
2021-12-03 15:10:00,380.74,381.06,380.5,381.06,1708.0,368.3441,368.6537,368.1119,368.6537,1708.0
2021-12-03 15:15:00,381.25,381.25,380.5,380.5,3071.0,368.8375,368.8375,368.1119,368.1119,3071.0
2021-12-03 15:20:00,380.58,382.34,380.58,382.17,2115.0,368.1893,369.892,368.1893,369.7275,2115.0
2021-12-03 15:25:00,382.25,382.93,382.08,382.08,900.0,369.8049,370.4628,369.6405,369.6405,900.0
2021-12-03 15:30:00,382.63,383.38,382.47,383.24,2057.0,370.1726,370.8981,370.0178,370.7627,2057.0
2021-12-03 15:35:00,383.49,383.56,382.82,382.83,8057.0,371.0046,371.0723,370.3564,370.366,8057.0
2021-12-03 15:40:00,383.04,383.04,381.94,382.07,4594.0,370.5692,370.5692,369.505,369.6308,4594.0
2021-12-03 15:45:00,381.79,381.79,380.67,381.43,4896.0,369.3599,369.3599,368.2764,369.0116,4896.0
2021-12-03 15:50:00,382.03,384.51,381.93,384.38,15620.0,369.5921,371.9913,369.4953,371.8656,15620.0
2021-12-03 15:55:00,384.44,385.96,384.4,384.79,66010.0,371.9236,373.3941,371.8849,372.2622,66010.0
2021-12-06 09:30:00,387.05,388.53,385.44,386.43,11878.0,374.4486,375.8805,372.8911,373.8488,11878.0
2021-12-06 09:35:00,386.45,386.63,385.75,385.78,1600.0,373.8682,374.0423,373.191,373.22,1600.0
2021-12-06 09:40:00,385.29,386.99,385.0,386.82,45049.0,372.7459,374.3906,372.4654,374.2261,45049.0
2021-12-06 09:45:00,386.25,386.26,383.12,383.12,2603.0,373.6747,373.6844,370.6466,370.6466,2603.0
2021-12-06 09:50:00,383.66,385.57,383.66,385.04,2090.0,371.169,373.0168,371.169,372.5041,2090.0
2021-12-06 09:55:00,384.69,385.19,384.48,384.94,2386.0,372.1655,372.6492,371.9623,372.4073,2386.0
2021-12-06 10:00:00,384.02,384.69,382.14,382.59,2747.0,371.5173,372.1655,369.6985,370.1339,2747.0
2021-12-06 10:05:00,382.13,382.16,380.01,380.01,5587.0,369.6888,369.7179,367.6379,367.6379,5587.0
2021-12-06 10:10:00,380.83,383.94,380.61,383.59,4221.0,368.4312,371.4399,368.2183,371.1013,4221.0
2021-12-06 10:15:00,383.97,384.33,381.82,382.81,3567.0,371.4689,371.8172,369.3889,370.3467,3567.0
2021-12-06 10:20:00,382.28,382.58,381.49,381.49,2546.0,369.8339,370.1242,369.0697,369.0697,2546.0
2021-12-06 10:25:00,381.81,383.25,381.44,382.34,2706.0,369.3792,370.7724,369.0213,369.892,2706.0
2021-12-06 10:30:00,382.78,383.51,382.25,383.51,1787.0,370.3177,371.0239,369.8049,371.0239,1787.0
2021-12-06 10:35:00,383.02,384.75,382.49,384.75,3814.0,370.5499,372.2235,370.0371,372.2235,3814.0
2021-12-06 10:40:00,384.28,384.88,383.58,383.58,4320.0,371.7688,372.3493,371.0916,371.0916,4320.0
2021-12-06 10:45:00,383.63,384.02,382.7,383.45,1799.0,371.14,371.5173,370.2403,370.9659,1799.0
2021-12-06 10:50:00,384.19,384.19,383.24,383.82,2002.0,371.6818,371.6818,370.7627,371.3238,2002.0
2021-12-06 10:55:00,384.0,385.1,383.74,385.1,1386.0,371.4979,372.5621,371.2464,372.5621,1386.0
2021-12-06 11:00:00,385.05,385.57,384.87,385.57,2081.0,372.5138,373.0168,372.3396,373.0168,2081.0
2021-12-06 11:05:00,385.9,386.04,384.56,385.21,2790.0,373.3361,373.4715,372.0397,372.6686,2790.0
2021-12-06 11:10:00,385.37,385.88,384.76,385.05,2733.0,372.8233,373.3167,372.2332,372.5138,2733.0
2021-12-06 11:15:00,384.87,385.82,384.87,385.27,2576.0,372.3396,373.2587,372.3396,372.7266,2576.0
2021-12-06 11:20:00,385.14,385.46,384.58,385.0,1990.0,372.6008,372.9104,372.0591,372.4654,1990.0
2021-12-06 11:25:00,385.26,385.36,384.31,384.69,2098.0,372.7169,372.8137,371.7979,372.1655,2098.0
2021-12-06 11:30:00,384.11,384.79,383.24,384.79,2810.0,371.6044,372.2622,370.7627,372.2622,2810.0
2021-12-06 11:35:00,385.41,385.41,383.65,383.88,1336.0,372.862,372.862,371.1593,371.3819,1336.0
2021-12-06 11:40:00,383.9,384.77,383.5,384.75,3890.0,371.4012,372.2429,371.0142,372.2235,3890.0
2021-12-06 11:45:00,384.45,384.45,383.15,383.18,1200.0,371.9333,371.9333,370.6756,370.7046,1200.0
2021-12-06 11:50:00,383.05,384.23,382.79,383.88,2106.0,370.5789,371.7205,370.3273,371.3819,2106.0
2021-12-06 11:55:00,383.55,383.55,383.5,383.5,600.0,371.0626,371.0626,371.0142,371.0142,600.0
2021-12-06 12:00:00,383.65,384.4,383.65,384.31,909.0,371.1593,371.8849,371.1593,371.7979,909.0
2021-12-06 12:05:00,384.05,384.16,383.36,384.05,2214.0,371.5463,371.6527,370.8788,371.5463,2214.0
2021-12-06 12:10:00,384.14,385.1,384.14,384.21,1179.0,371.6334,372.5621,371.6334,371.7011,1179.0
2021-12-06 12:15:00,384.17,385.31,384.08,385.17,1700.0,371.6624,372.7653,371.5753,372.6299,1700.0
2021-12-06 12:20:00,385.19,385.52,385.13,385.13,600.0,372.6492,372.9685,372.5912,372.5912,600.0
2021-12-06 12:25:00,384.69,385.57,384.69,385.55,2162.0,372.1655,373.0168,372.1655,372.9975,2162.0
2021-12-06 12:30:00,385.65,385.84,385.43,385.6,1912.0,373.0942,373.278,372.8814,373.0459,1912.0
2021-12-06 12:35:00,385.68,385.68,385.14,385.14,600.0,373.1233,373.1233,372.6008,372.6008,600.0
2021-12-06 12:40:00,385.2,385.2,383.86,384.16,800.0,372.6589,372.6589,371.3625,371.6527,800.0
2021-12-06 12:45:00,384.63,385.57,384.63,384.99,1571.0,372.1074,373.0168,372.1074,372.4557,1571.0
2021-12-06 12:50:00,384.85,385.49,384.85,385.41,600.0,372.3203,372.9394,372.3203,372.862,600.0
2021-12-06 12:55:00,385.25,385.46,384.93,385.46,1638.0,372.7073,372.9104,372.3977,372.9104,1638.0
2021-12-06 13:00:00,385.49,385.72,384.69,385.49,1810.0,372.9394,373.1619,372.1655,372.9394,1810.0
2021-12-06 13:05:00,385.45,385.63,385.12,385.58,1300.0,372.9007,373.0749,372.5815,373.0265,1300.0
2021-12-06 13:10:00,385.13,385.18,384.87,384.96,1000.0,372.5912,372.6395,372.3396,372.4267,1000.0
2021-12-06 13:15:00,384.98,385.43,384.77,385.27,2224.0,372.446,372.8814,372.2429,372.7266,2224.0
2021-12-06 13:20:00,385.1,385.48,385.1,385.44,700.0,372.5621,372.9298,372.5621,372.8911,700.0
2021-12-06 13:25:00,385.63,386.81,385.63,386.24,1800.0,373.0749,374.2165,373.0749,373.665,1800.0
2021-12-06 13:30:00,386.37,387.11,386.37,386.73,2498.0,373.7908,374.5067,373.7908,374.1391,2498.0
2021-12-06 13:35:00,386.55,386.55,385.74,386.24,3649.0,373.9649,373.9649,373.1813,373.665,3649.0
2021-12-06 13:40:00,385.83,386.61,385.83,386.22,2152.0,373.2684,374.023,373.2684,373.6457,2152.0
2021-12-06 13:45:00,386.29,387.16,386.16,387.13,1620.0,373.7134,374.5551,373.5876,374.526,1620.0
2021-12-06 13:50:00,387.18,387.29,386.86,387.2,1549.0,374.5744,374.6808,374.2648,374.5938,1549.0
2021-12-06 13:55:00,387.5,387.5,386.66,386.9,1302.0,374.884,374.884,374.0713,374.3035,1302.0
2021-12-06 14:00:00,387.05,387.51,387.05,387.24,1015.0,374.4486,374.8937,374.4486,374.6325,1015.0
2021-12-06 14:05:00,387.05,387.05,386.13,386.13,1155.0,374.4486,374.4486,373.5586,373.5586,1155.0
2021-12-06 14:10:00,386.02,387.4,386.02,387.15,2307.0,373.4522,374.7873,373.4522,374.5454,2307.0
2021-12-06 14:15:00,386.91,386.91,386.46,386.59,1726.0,374.3132,374.3132,373.8779,374.0036,1726.0
2021-12-06 14:20:00,386.54,386.63,386.53,386.63,1100.0,373.9553,374.0423,373.9456,374.0423,1100.0
2021-12-06 14:25:00,386.54,386.6,386.12,386.55,1815.0,373.9553,374.0133,373.5489,373.9649,1815.0
2021-12-06 14:30:00,386.67,386.81,386.49,386.81,500.0,374.081,374.2165,373.9069,374.2165,500.0
2021-12-06 14:35:00,386.43,386.62,386.27,386.55,990.0,373.8488,374.0326,373.694,373.9649,990.0
2021-12-06 14:40:00,386.19,386.45,386.02,386.23,1500.0,373.6166,373.8682,373.4522,373.6553,1500.0
2021-12-06 14:45:00,386.27,386.64,385.12,385.45,1971.0,373.694,374.052,372.5815,372.9007,1971.0
2021-12-06 14:50:00,385.24,385.44,384.86,385.26,1409.0,372.6976,372.8911,372.3299,372.7169,1409.0
2021-12-06 14:55:00,385.31,385.51,385.28,385.28,600.0,372.7653,372.9588,372.7363,372.7363,600.0
2021-12-06 15:00:00,385.49,385.83,385.19,385.19,2469.0,372.9394,373.2684,372.6492,372.6492,2469.0
2021-12-06 15:05:00,384.76,385.0,384.74,385.0,1610.0,372.2332,372.4654,372.2139,372.4654,1610.0
2021-12-06 15:10:00,384.98,385.16,384.39,385.16,3150.0,372.446,372.6202,371.8753,372.6202,3150.0
2021-12-06 15:15:00,385.12,386.01,385.12,385.91,11448.0,372.5815,373.4425,372.5815,373.3458,11448.0
2021-12-06 15:20:00,385.78,385.95,384.83,384.83,1548.0,373.22,373.3845,372.3009,372.3009,1548.0
2021-12-06 15:25:00,384.57,385.0,384.5,384.59,1200.0,372.0494,372.4654,371.9817,372.0687,1200.0
2021-12-06 15:30:00,384.72,385.09,384.52,384.6,1820.0,372.1945,372.5525,372.001,372.0784,1820.0
2021-12-06 15:35:00,384.55,384.69,384.39,384.66,2398.0,372.03,372.1655,371.8753,372.1365,2398.0
2021-12-06 15:40:00,384.64,385.06,384.06,384.82,3274.0,372.1171,372.5234,371.556,372.2913,3274.0
2021-12-06 15:45:00,384.8,384.9,383.9,384.36,5493.0,372.2719,372.3686,371.4012,371.8462,5493.0
2021-12-06 15:50:00,384.29,385.6,384.29,385.6,6330.0,371.7785,373.0459,371.7785,373.0459,6330.0
2021-12-06 15:55:00,385.48,385.51,384.66,385.42,37765.0,372.9298,372.9588,372.1365,372.8717,37765.0
2021-12-07 09:30:00,393.49,395.8,393.49,395.79,9117.0,380.679,382.9138,380.679,382.9041,9117.0
2021-12-07 09:35:00,395.5,397.99,395.35,397.99,3018.0,382.6235,385.0325,382.4784,385.0325,3018.0
2021-12-07 09:40:00,396.95,397.91,396.39,397.91,3100.0,384.0263,384.9551,383.4846,384.9551,3100.0
2021-12-07 09:45:00,397.65,398.91,396.7,397.61,10748.0,384.7035,385.9225,383.7845,384.6648,10748.0
2021-12-07 09:50:00,397.37,398.71,397.34,398.2,2000.0,384.4327,385.729,384.4036,385.2356,2000.0
2021-12-07 09:55:00,397.96,399.91,397.96,399.91,4653.0,385.0034,386.89,385.0034,386.89,4653.0
2021-12-07 10:00:00,400.0,400.62,398.35,398.35,4895.0,386.977,387.5768,385.3807,385.3807,4895.0
2021-12-07 10:05:00,398.11,398.98,398.11,398.81,2216.0,385.1486,385.9902,385.1486,385.8258,2216.0
2021-12-07 10:10:00,398.22,398.43,397.86,398.24,7040.0,385.255,385.4581,384.9067,385.2743,7040.0
2021-12-07 10:15:00,398.31,399.57,398.31,398.98,2814.0,385.3421,386.561,385.3421,385.9902,2814.0
2021-12-07 10:20:00,398.85,399.33,398.44,398.44,2921.0,385.8645,386.3288,385.4678,385.4678,2921.0
2021-12-07 10:25:00,398.44,399.13,398.31,398.31,2200.0,385.4678,386.1354,385.3421,385.3421,2200.0
2021-12-07 10:30:00,398.44,398.87,398.43,398.87,500.0,385.4678,385.8838,385.4581,385.8838,500.0
2021-12-07 10:35:00,398.87,399.11,398.54,398.72,2200.0,385.8838,386.116,385.5646,385.7387,2200.0
2021-12-07 10:40:00,398.72,398.72,397.83,398.09,5725.0,385.7387,385.7387,384.8777,385.1292,5725.0
2021-12-07 10:45:00,398.26,398.77,397.89,397.9,2588.0,385.2937,385.7871,384.9357,384.9454,2588.0
2021-12-07 10:50:00,398.12,399.37,398.12,398.62,2000.0,385.1582,386.3675,385.1582,385.642,2000.0
2021-12-07 10:55:00,398.59,398.89,398.08,398.67,1900.0,385.6129,385.9032,385.1195,385.6903,1900.0
2021-12-07 11:00:00,398.68,399.01,398.62,398.86,2863.0,385.7,386.0193,385.642,385.8741,2863.0
2021-12-07 11:05:00,398.89,398.99,398.65,398.94,1100.0,385.9032,385.9999,385.671,385.9515,1100.0
2021-12-07 11:10:00,399.02,399.02,398.46,398.59,2096.0,386.0289,386.0289,385.4872,385.6129,2096.0
2021-12-07 11:15:00,398.63,398.73,397.89,397.89,2763.0,385.6516,385.7484,384.9357,384.9357,2763.0
2021-12-07 11:20:00,398.22,398.5,398.19,398.19,13816.0,385.255,385.5259,385.226,385.226,13816.0
2021-12-07 11:25:00,397.9,397.95,397.63,397.74,2000.0,384.9454,384.9938,384.6842,384.7906,2000.0
2021-12-07 11:30:00,397.8,397.95,397.37,397.63,2303.0,384.8487,384.9938,384.4327,384.6842,2303.0
2021-12-07 11:35:00,397.69,398.51,397.55,398.35,1689.0,384.7422,385.5355,384.6068,385.3807,1689.0
2021-12-07 11:40:00,398.58,398.73,398.23,398.24,3818.0,385.6033,385.7484,385.2647,385.2743,3818.0
2021-12-07 11:45:00,398.41,398.41,397.66,397.99,3478.0,385.4388,385.4388,384.7132,385.0325,3478.0
2021-12-07 11:50:00,398.17,398.17,397.49,397.49,3665.0,385.2066,385.2066,384.5487,384.5487,3665.0
2021-12-07 11:55:00,397.76,397.78,397.47,397.47,2555.0,384.81,384.8293,384.5294,384.5294,2555.0
2021-12-07 12:00:00,397.6,397.74,397.51,397.74,803.0,384.6552,384.7906,384.5681,384.7906,803.0
2021-12-07 12:05:00,398.27,398.41,397.71,398.06,2697.0,385.3034,385.4388,384.7616,385.1002,2697.0
2021-12-07 12:10:00,397.85,398.29,397.85,398.29,300.0,384.897,385.3227,384.897,385.3227,300.0
2021-12-07 12:15:00,398.63,398.67,398.01,398.28,800.0,385.6516,385.6903,385.0518,385.313,800.0
2021-12-07 12:20:00,398.25,398.28,398.13,398.28,600.0,385.284,385.313,385.1679,385.313,600.0
2021-12-07 12:25:00,398.14,398.16,397.72,397.78,7260.0,385.1776,385.1969,384.7713,384.8293,7260.0
2021-12-07 12:30:00,397.83,398.16,397.69,397.97,2400.0,384.8777,385.1969,384.7422,385.0131,2400.0
2021-12-07 12:35:00,397.84,397.88,397.61,397.81,2565.0,384.8874,384.9261,384.6648,384.8583,2565.0
2021-12-07 12:40:00,398.05,398.05,397.8,398.02,3000.0,385.0905,385.0905,384.8487,385.0615,3000.0
2021-12-07 12:45:00,398.06,398.72,398.06,398.31,2024.0,385.1002,385.7387,385.1002,385.3421,2024.0
2021-12-07 12:50:00,398.33,398.8,398.32,398.79,1300.0,385.3614,385.8161,385.3517,385.8064,1300.0
2021-12-07 12:55:00,398.83,399.11,398.83,398.84,1200.0,385.8451,386.116,385.8451,385.8548,1200.0
2021-12-07 13:00:00,398.81,398.84,398.23,398.23,7046.0,385.8258,385.8548,385.2647,385.2647,7046.0
2021-12-07 13:05:00,398.5,398.51,398.16,398.25,600.0,385.5259,385.5355,385.1969,385.284,600.0
2021-12-07 13:10:00,397.85,398.23,397.85,398.0,801.0,384.897,385.2647,384.897,385.0421,801.0
2021-12-07 13:15:00,397.7,397.7,397.69,397.69,300.0,384.7519,384.7519,384.7422,384.7422,300.0
2021-12-07 13:20:00,398.02,398.21,397.94,398.06,1949.0,385.0615,385.2453,384.9841,385.1002,1949.0
2021-12-07 13:25:00,398.03,398.2,397.87,397.88,2002.0,385.0712,385.2356,384.9164,384.9261,2002.0
2021-12-07 13:30:00,397.98,398.47,397.92,398.23,4394.0,385.0228,385.4968,384.9647,385.2647,4394.0
2021-12-07 13:35:00,398.25,398.34,398.02,398.15,2318.0,385.284,385.3711,385.0615,385.1873,2318.0
2021-12-07 13:40:00,398.18,398.52,397.73,397.73,4954.0,385.2163,385.5452,384.7809,384.7809,4954.0
2021-12-07 13:45:00,397.69,397.92,397.69,397.75,601.0,384.7422,384.9647,384.7422,384.8003,601.0
2021-12-07 13:50:00,397.71,398.05,397.59,397.78,1713.0,384.7616,385.0905,384.6455,384.8293,1713.0
2021-12-07 13:55:00,397.6,397.61,397.07,397.28,5324.0,384.6552,384.6648,384.1424,384.3456,5324.0
2021-12-07 14:00:00,397.4,397.4,396.88,397.06,3515.0,384.4617,384.4617,383.9586,384.1327,3515.0
2021-12-07 14:05:00,396.94,397.15,396.8,397.0,3538.0,384.0167,384.2198,383.8812,384.0747,3538.0
2021-12-07 14:10:00,397.66,397.88,397.66,397.88,300.0,384.7132,384.9261,384.7132,384.9261,300.0
2021-12-07 14:15:00,397.87,398.3,397.86,398.12,941.0,384.9164,385.3324,384.9067,385.1582,941.0
2021-12-07 14:20:00,398.03,398.03,397.87,398.03,1479.0,385.0712,385.0712,384.9164,385.0712,1479.0
2021-12-07 14:25:00,398.05,398.32,398.02,398.02,1401.0,385.0905,385.3517,385.0615,385.0615,1401.0
2021-12-07 14:30:00,397.79,398.15,397.77,398.15,1373.0,384.839,385.1873,384.8196,385.1873,1373.0
2021-12-07 14:35:00,398.14,398.21,397.99,398.21,2232.0,385.1776,385.2453,385.0325,385.2453,2232.0
2021-12-07 14:40:00,398.3,398.55,398.24,398.52,2807.0,385.3324,385.5742,385.2743,385.5452,2807.0
2021-12-07 14:45:00,398.37,398.42,397.92,398.03,7201.0,385.4001,385.4485,384.9647,385.0712,7201.0
2021-12-07 14:50:00,398.11,398.59,398.11,398.26,2522.0,385.1486,385.6129,385.1486,385.2937,2522.0
2021-12-07 14:55:00,398.2,398.5,397.78,397.99,2828.0,385.2356,385.5259,384.8293,385.0325,2828.0
2021-12-07 15:00:00,397.87,398.37,397.85,398.21,1614.0,384.9164,385.4001,384.897,385.2453,1614.0
2021-12-07 15:05:00,398.43,398.51,398.2,398.27,3630.0,385.4581,385.5355,385.2356,385.3034,3630.0
2021-12-07 15:10:00,398.42,398.42,397.85,398.27,2817.0,385.4485,385.4485,384.897,385.3034,2817.0
2021-12-07 15:15:00,398.16,398.29,397.92,397.94,3592.0,385.1969,385.3227,384.9647,384.9841,3592.0
2021-12-07 15:20:00,398.04,398.13,397.34,397.34,3236.0,385.0808,385.1679,384.4036,384.4036,3236.0
2021-12-07 15:25:00,397.13,397.18,396.89,397.05,3800.0,384.2005,384.2488,383.9683,384.1231,3800.0
2021-12-07 15:30:00,396.97,397.63,396.96,397.63,4710.0,384.0457,384.6842,384.036,384.6842,4710.0
2021-12-07 15:35:00,397.45,397.48,396.93,397.06,3104.0,384.5101,384.5391,384.007,384.1327,3104.0
2021-12-07 15:40:00,397.0,397.56,396.86,397.33,4806.0,384.0747,384.6165,383.9393,384.394,4806.0
2021-12-07 15:45:00,397.34,397.95,397.25,397.8,2760.0,384.4036,384.9938,384.3166,384.8487,2760.0
2021-12-07 15:50:00,397.69,398.17,397.1,398.16,11569.0,384.7422,385.2066,384.1714,385.1969,11569.0
2021-12-07 15:55:00,398.09,399.09,397.98,398.45,53916.0,385.1292,386.0967,385.0228,385.4775,53916.0
2021-12-08 09:30:00,398.63,399.66,397.43,398.67,8174.0,385.6516,386.6481,384.4907,385.6903,8174.0
2021-12-08 09:35:00,397.81,399.08,396.93,397.96,4397.0,384.8583,386.087,384.007,385.0034,4397.0
2021-12-08 09:40:00,398.47,399.16,397.46,398.54,4160.0,385.4968,386.1644,384.5197,385.5646,4160.0
2021-12-08 09:45:00,398.6,400.26,398.49,399.4,28805.0,385.6226,387.2286,385.5162,386.3966,28805.0
2021-12-08 09:50:00,399.47,399.67,398.24,398.56,2305.0,386.4643,386.6578,385.2743,385.5839,2305.0
2021-12-08 09:55:00,398.58,399.65,398.43,399.34,4402.0,385.6033,386.6384,385.4581,386.3385,4402.0
2021-12-08 10:00:00,398.85,399.1,398.18,398.83,2796.0,385.8645,386.1063,385.2163,385.8451,2796.0
2021-12-08 10:05:00,398.83,398.91,397.6,398.0,2404.0,385.8451,385.9225,384.6552,385.0421,2404.0
2021-12-08 10:10:00,398.1,399.21,397.92,398.7,2708.0,385.1389,386.2128,384.9647,385.7194,2708.0
2021-12-08 10:15:00,399.1,399.33,398.59,399.33,1907.0,386.1063,386.3288,385.6129,386.3288,1907.0
2021-12-08 10:20:00,399.13,399.64,398.8,399.37,2135.0,386.1354,386.6288,385.8161,386.3675,2135.0
2021-12-08 10:25:00,399.64,399.67,397.46,397.46,2496.0,386.6288,386.6578,384.5197,384.5197,2496.0
2021-12-08 10:30:00,397.67,398.78,397.66,397.82,1553.0,384.7229,385.7967,384.7132,384.868,1553.0
2021-12-08 10:35:00,397.79,398.21,397.34,397.34,3292.0,384.839,385.2453,384.4036,384.4036,3292.0
2021-12-08 10:40:00,397.77,398.53,397.77,398.11,1390.0,384.8196,385.5549,384.8196,385.1486,1390.0
2021-12-08 10:45:00,398.53,398.53,397.99,398.49,671.0,385.5549,385.5549,385.0325,385.5162,671.0
2021-12-08 10:50:00,398.11,398.55,397.72,397.73,1543.0,385.1486,385.5742,384.7713,384.7809,1543.0
2021-12-08 10:55:00,397.64,397.84,397.33,397.81,2808.0,384.6939,384.8874,384.394,384.8583,2808.0
2021-12-08 11:00:00,397.79,398.14,397.79,398.12,720.0,384.839,385.1776,384.839,385.1582,720.0
2021-12-08 11:05:00,397.69,398.45,397.69,398.45,600.0,384.7422,385.4775,384.7422,385.4775,600.0
2021-12-08 11:10:00,398.12,398.73,398.12,398.13,1500.0,385.1582,385.7484,385.1582,385.1679,1500.0
2021-12-08 11:15:00,398.18,398.18,398.15,398.15,620.0,385.2163,385.2163,385.1873,385.1873,620.0
2021-12-08 11:20:00,397.84,398.05,397.84,398.05,631.0,384.8874,385.0905,384.8874,385.0905,631.0
2021-12-08 11:25:00,397.87,398.39,397.86,398.35,7781.0,384.9164,385.4194,384.9067,385.3807,7781.0
2021-12-08 11:30:00,398.16,398.16,396.61,396.61,903.0,385.1969,385.1969,383.6974,383.6974,903.0
2021-12-08 11:35:00,396.98,397.6,396.56,397.49,3180.0,384.0554,384.6552,383.649,384.5487,3180.0
2021-12-08 11:40:00,397.49,397.93,397.49,397.67,416.0,384.5487,384.9744,384.5487,384.7229,416.0
2021-12-08 11:45:00,397.85,397.85,396.71,396.88,1196.0,384.897,384.897,383.7941,383.9586,1196.0
2021-12-08 11:50:00,397.04,397.33,396.92,397.33,711.0,384.1134,384.394,383.9973,384.394,711.0
2021-12-08 11:55:00,396.65,397.08,396.44,396.89,1042.0,383.7361,384.1521,383.5329,383.9683,1042.0
2021-12-08 12:00:00,396.99,396.99,396.57,396.98,1300.0,384.065,384.065,383.6587,384.0554,1300.0
2021-12-08 12:05:00,396.73,397.02,396.61,396.87,2558.0,383.8135,384.0941,383.6974,383.9489,2558.0
2021-12-08 12:10:00,396.87,397.33,396.65,397.33,1501.0,383.9489,384.394,383.7361,384.394,1501.0
2021-12-08 12:15:00,396.9,396.9,396.5,396.5,403.0,383.978,383.978,383.591,383.591,403.0
2021-12-08 12:20:00,396.19,396.37,395.76,396.14,1100.0,383.2911,383.4652,382.8751,383.2427,1100.0
2021-12-08 12:25:00,396.34,396.9,396.26,396.71,4167.0,383.4362,383.978,383.3588,383.7941,4167.0
2021-12-08 12:30:00,396.63,396.74,396.61,396.74,300.0,383.7167,383.8232,383.6974,383.8232,300.0
2021-12-08 12:35:00,396.82,396.9,396.71,396.75,808.0,383.9006,383.978,383.7941,383.8328,808.0
2021-12-08 12:40:00,397.0,397.51,396.99,397.38,1070.0,384.0747,384.5681,384.065,384.4423,1070.0
2021-12-08 12:45:00,397.39,397.64,397.3,397.31,762.0,384.452,384.6939,384.3649,384.3746,762.0
2021-12-08 12:50:00,397.27,397.28,397.27,397.28,300.0,384.3359,384.3456,384.3359,384.3456,300.0
2021-12-08 12:55:00,397.27,397.27,397.26,397.27,100.0,384.3359,384.3359,384.3262,384.3359,100.0
2021-12-08 13:00:00,397.08,397.45,397.08,397.45,625.0,384.1521,384.5101,384.1521,384.5101,625.0
2021-12-08 13:05:00,397.26,397.47,397.0,397.0,528.0,384.3262,384.5294,384.0747,384.0747,528.0
2021-12-08 13:10:00,397.36,398.01,397.26,398.0,2463.0,384.423,385.0518,384.3262,385.0421,2463.0
2021-12-08 13:15:00,398.0,398.0,398.0,398.0,0.0,385.0421,385.0421,385.0421,385.0421,0.0
2021-12-08 13:20:00,397.88,397.88,397.35,397.46,800.0,384.9261,384.9261,384.4133,384.5197,800.0
2021-12-08 13:25:00,397.64,397.79,397.64,397.76,411.0,384.6939,384.839,384.6939,384.81,411.0
2021-12-08 13:30:00,397.79,397.8,397.44,397.44,301.0,384.839,384.8487,384.5004,384.5004,301.0
2021-12-08 13:35:00,397.44,397.44,397.44,397.44,0.0,384.5004,384.5004,384.5004,384.5004,0.0
2021-12-08 13:40:00,397.31,397.39,397.28,397.39,701.0,384.3746,384.452,384.3456,384.452,701.0
2021-12-08 13:45:00,397.46,397.85,397.34,397.64,1822.0,384.5197,384.897,384.4036,384.6939,1822.0
2021-12-08 13:50:00,397.78,398.01,397.55,397.65,1040.0,384.8293,385.0518,384.6068,384.7035,1040.0
2021-12-08 13:55:00,397.88,397.88,397.28,397.28,1348.0,384.9261,384.9261,384.3456,384.3456,1348.0
2021-12-08 14:00:00,397.25,397.59,397.25,397.45,642.0,384.3166,384.6455,384.3166,384.5101,642.0
2021-12-08 14:05:00,397.63,397.76,397.57,397.76,971.0,384.6842,384.81,384.6261,384.81,971.0
2021-12-08 14:10:00,397.56,397.56,397.5,397.55,562.0,384.6165,384.6165,384.5584,384.6068,562.0
2021-12-08 14:15:00,397.17,397.17,396.27,396.98,2416.0,384.2392,384.2392,383.3685,384.0554,2416.0
2021-12-08 14:20:00,396.77,397.2,396.44,396.88,1385.0,383.8522,384.2682,383.5329,383.9586,1385.0
2021-12-08 14:25:00,396.8,397.67,396.8,397.64,3901.0,383.8812,384.7229,383.8812,384.6939,3901.0
2021-12-08 14:30:00,397.69,397.76,397.37,397.63,701.0,384.7422,384.81,384.4327,384.6842,701.0
2021-12-08 14:35:00,397.39,397.96,397.39,397.96,454.0,384.452,385.0034,384.452,385.0034,454.0
2021-12-08 14:40:00,397.9,398.12,397.77,398.12,1332.0,384.9454,385.1582,384.8196,385.1582,1332.0
2021-12-08 14:45:00,397.93,398.22,397.93,398.22,809.0,384.9744,385.255,384.9744,385.255,809.0
2021-12-08 14:50:00,397.88,398.24,397.78,397.79,2511.0,384.9261,385.2743,384.8293,384.839,2511.0
2021-12-08 14:55:00,397.63,397.93,397.63,397.93,3062.0,384.6842,384.9744,384.6842,384.9744,3062.0
2021-12-08 15:00:00,397.9,398.06,397.68,398.06,1458.0,384.9454,385.1002,384.7326,385.1002,1458.0
2021-12-08 15:05:00,398.06,398.2,397.9,397.91,1521.0,385.1002,385.2356,384.9454,384.9551,1521.0
2021-12-08 15:10:00,398.06,398.16,397.94,397.94,2082.0,385.1002,385.1969,384.9841,384.9841,2082.0
2021-12-08 15:15:00,398.03,398.23,398.02,398.21,1310.0,385.0712,385.2647,385.0615,385.2453,1310.0
2021-12-08 15:20:00,398.13,398.35,398.04,398.24,20907.0,385.1679,385.3807,385.0808,385.2743,20907.0
2021-12-08 15:25:00,398.62,398.62,398.11,398.26,3000.0,385.642,385.642,385.1486,385.2937,3000.0
2021-12-08 15:30:00,398.36,398.52,398.18,398.25,3451.0,385.3904,385.5452,385.2163,385.284,3451.0
2021-12-08 15:35:00,398.2,398.45,397.99,397.99,2755.0,385.2356,385.4775,385.0325,385.0325,2755.0
2021-12-08 15:40:00,397.89,398.42,397.82,398.28,5770.0,384.9357,385.4485,384.868,385.313,5770.0
2021-12-08 15:45:00,398.44,398.93,398.36,398.68,6216.0,385.4678,385.9419,385.3904,385.7,6216.0
2021-12-08 15:50:00,398.79,399.18,398.32,398.47,17912.0,385.8064,386.1837,385.3517,385.4968,17912.0
2021-12-08 15:55:00,398.47,398.54,397.79,398.06,33621.0,385.4968,385.5646,384.839,385.1002,33621.0
2021-12-09 09:30:00,398.3,400.39,397.72,399.6,7590.0,385.3324,387.3543,384.7713,386.5901,7590.0
2021-12-09 09:35:00,399.09,399.09,397.97,398.72,2937.0,386.0967,386.0967,385.0131,385.7387,2937.0
2021-12-09 09:40:00,398.86,399.31,397.05,397.3,4144.0,385.8741,386.3095,384.1231,384.3649,4144.0
2021-12-09 09:45:00,397.12,397.5,397.01,397.01,1188.0,384.1908,384.5584,384.0844,384.0844,1188.0
2021-12-09 09:50:00,396.94,397.04,396.44,396.76,700.0,384.0167,384.1134,383.5329,383.8425,700.0
2021-12-09 09:55:00,396.72,396.74,395.37,396.15,4728.0,383.8038,383.8232,382.4978,383.2524,4728.0
2021-12-09 10:00:00,396.13,398.57,395.89,397.88,2933.0,383.233,385.5936,383.0008,384.9261,2933.0
2021-12-09 10:05:00,397.66,397.66,396.86,397.38,1200.0,384.7132,384.7132,383.9393,384.4423,1200.0
2021-12-09 10:10:00,397.19,397.29,397.19,397.28,200.0,384.2585,384.3553,384.2585,384.3456,200.0
2021-12-09 10:15:00,397.75,397.81,397.72,397.81,300.0,384.8003,384.8583,384.7713,384.8583,300.0
2021-12-09 10:20:00,398.1,398.35,397.22,397.26,3375.0,385.1389,385.3807,384.2875,384.3262,3375.0
2021-12-09 10:25:00,396.78,396.78,396.78,396.78,200.0,383.8619,383.8619,383.8619,383.8619,200.0
2021-12-09 10:30:00,396.84,397.1,396.34,397.1,1102.0,383.9199,384.1714,383.4362,384.1714,1102.0
2021-12-09 10:35:00,396.68,396.91,396.21,396.49,500.0,383.7651,383.9876,383.3104,383.5813,500.0
2021-12-09 10:40:00,396.65,397.38,396.65,397.38,500.0,383.7361,384.4423,383.7361,384.4423,500.0
2021-12-09 10:45:00,397.24,397.57,396.95,397.57,640.0,384.3069,384.6261,384.0263,384.6261,640.0
2021-12-09 10:50:00,397.23,397.42,397.19,397.19,300.0,384.2972,384.481,384.2585,384.2585,300.0
2021-12-09 10:55:00,397.4,397.43,397.04,397.04,1701.0,384.4617,384.4907,384.1134,384.1134,1701.0
2021-12-09 11:00:00,396.97,397.37,396.76,396.76,1186.0,384.0457,384.4327,383.8425,383.8425,1186.0
2021-12-09 11:05:00,396.96,397.14,396.87,396.88,957.0,384.036,384.2101,383.9489,383.9586,957.0
2021-12-09 11:10:00,397.15,397.16,395.94,395.94,1710.0,384.2198,384.2295,383.0492,383.0492,1710.0
2021-12-09 11:15:00,395.55,396.53,395.55,396.19,1500.0,382.6719,383.62,382.6719,383.2911,1500.0
2021-12-09 11:20:00,396.53,396.81,396.1,396.48,630.0,383.62,383.8909,383.204,383.5716,630.0
2021-12-09 11:25:00,396.15,396.35,395.8,396.19,1587.0,383.2524,383.4459,382.9138,383.2911,1587.0
2021-12-09 11:30:00,396.08,396.12,396.01,396.12,518.0,383.1847,383.2234,383.1169,383.2234,518.0
2021-12-09 11:35:00,395.9,395.9,395.42,395.42,800.0,383.0105,383.0105,382.5461,382.5461,800.0
2021-12-09 11:40:00,395.64,395.64,395.64,395.64,404.0,382.759,382.759,382.759,382.759,404.0
2021-12-09 11:45:00,395.54,395.54,395.31,395.34,861.0,382.6622,382.6622,382.4397,382.4687,861.0
2021-12-09 11:50:00,395.34,395.34,395.34,395.34,0.0,382.4687,382.4687,382.4687,382.4687,0.0
2021-12-09 11:55:00,395.14,395.93,395.13,395.2,979.0,382.2753,383.0395,382.2656,382.3333,979.0
2021-12-09 12:00:00,395.63,395.66,395.01,395.26,1655.0,382.7493,382.7783,382.1495,382.3914,1655.0
2021-12-09 12:05:00,395.1,395.11,394.84,394.84,1300.0,382.2366,382.2462,381.985,381.985,1300.0
2021-12-09 12:10:00,395.51,395.51,395.29,395.29,200.0,382.6332,382.6332,382.4204,382.4204,200.0
2021-12-09 12:15:00,395.55,395.72,395.55,395.66,806.0,382.6719,382.8364,382.6719,382.7783,806.0
2021-12-09 12:20:00,395.71,395.95,395.7,395.89,1161.0,382.8267,383.0589,382.817,383.0008,1161.0
2021-12-09 12:25:00,395.89,395.89,395.89,395.89,0.0,383.0008,383.0008,383.0008,383.0008,0.0
2021-12-09 12:30:00,395.65,395.65,395.65,395.65,100.0,382.7687,382.7687,382.7687,382.7687,100.0
2021-12-09 12:35:00,395.39,395.78,395.39,395.57,764.0,382.5171,382.8944,382.5171,382.6913,764.0
2021-12-09 12:40:00,395.71,396.01,395.49,395.49,1994.0,382.8267,383.1169,382.6139,382.6139,1994.0
2021-12-09 12:45:00,395.71,395.73,394.93,394.93,9760.0,382.8267,382.846,382.0721,382.0721,9760.0
2021-12-09 12:50:00,395.28,395.28,394.56,394.56,746.0,382.4107,382.4107,381.7141,381.7141,746.0
2021-12-09 12:55:00,394.33,395.07,394.33,395.07,700.0,381.4916,382.2075,381.4916,382.2075,700.0
2021-12-09 13:00:00,394.92,394.92,394.67,394.79,577.0,382.0624,382.0624,381.8206,381.9367,577.0
2021-12-09 13:05:00,394.49,394.71,394.49,394.68,929.0,381.6464,381.8593,381.6464,381.8302,929.0
2021-12-09 13:10:00,394.7,394.7,394.7,394.7,300.0,381.8496,381.8496,381.8496,381.8496,300.0
2021-12-09 13:15:00,394.7,394.7,394.7,394.7,0.0,381.8496,381.8496,381.8496,381.8496,0.0
2021-12-09 13:20:00,395.49,395.49,394.55,395.04,814.0,382.6139,382.6139,381.7045,382.1785,814.0
2021-12-09 13:25:00,395.19,395.19,395.19,395.19,100.0,382.3236,382.3236,382.3236,382.3236,100.0
2021-12-09 13:30:00,395.11,395.39,395.1,395.39,1000.0,382.2462,382.5171,382.2366,382.5171,1000.0
2021-12-09 13:35:00,395.42,395.7,395.42,395.7,238.0,382.5461,382.817,382.5461,382.817,238.0
2021-12-09 13:40:00,395.46,395.77,395.31,395.32,918.0,382.5848,382.8847,382.4397,382.4494,918.0
2021-12-09 13:45:00,395.42,395.44,395.11,395.11,871.0,382.5461,382.5655,382.2462,382.2462,871.0
2021-12-09 13:50:00,395.1,395.1,395.1,395.1,100.0,382.2366,382.2366,382.2366,382.2366,100.0
2021-12-09 13:55:00,395.38,395.64,395.28,395.29,2033.0,382.5074,382.759,382.4107,382.4204,2033.0
2021-12-09 14:00:00,395.29,395.29,395.29,395.29,0.0,382.4204,382.4204,382.4204,382.4204,0.0
2021-12-09 14:05:00,395.62,395.62,395.49,395.49,200.0,382.7396,382.7396,382.6139,382.6139,200.0
2021-12-09 14:10:00,395.24,395.24,394.91,394.93,602.0,382.372,382.372,382.0527,382.0721,602.0
2021-12-09 14:15:00,394.96,395.11,394.96,395.11,500.0,382.1011,382.2462,382.1011,382.2462,500.0
2021-12-09 14:20:00,395.5,395.54,395.5,395.54,410.0,382.6235,382.6622,382.6235,382.6622,410.0
2021-12-09 14:25:00,395.36,395.36,394.85,395.08,612.0,382.4881,382.4881,381.9947,382.2172,612.0
2021-12-09 14:30:00,394.9,395.2,394.9,395.2,2748.0,382.0431,382.3333,382.0431,382.3333,2748.0
2021-12-09 14:35:00,395.0,395.01,394.84,394.84,721.0,382.1398,382.1495,381.985,381.985,721.0
2021-12-09 14:40:00,394.91,394.91,394.73,394.73,500.0,382.0527,382.0527,381.8786,381.8786,500.0
2021-12-09 14:45:00,395.02,395.08,395.02,395.03,723.0,382.1592,382.2172,382.1592,382.1688,723.0
2021-12-09 14:50:00,394.99,394.99,394.6,394.78,2580.0,382.1301,382.1301,381.7528,381.927,2580.0
2021-12-09 14:55:00,394.96,395.11,394.81,394.99,1627.0,382.1011,382.2462,381.956,382.1301,1627.0
2021-12-09 15:00:00,395.13,395.79,394.97,395.79,1258.0,382.2656,382.9041,382.1108,382.9041,1258.0
2021-12-09 15:05:00,395.25,395.44,395.06,395.06,4027.0,382.3817,382.5655,382.1979,382.1979,4027.0
2021-12-09 15:10:00,395.14,395.35,394.47,394.95,4892.0,382.2753,382.4784,381.6271,382.0914,4892.0
2021-12-09 15:15:00,394.94,395.15,394.93,395.03,900.0,382.0818,382.2849,382.0721,382.1688,900.0
2021-12-09 15:20:00,394.78,394.78,394.4,394.54,1797.0,381.927,381.927,381.5594,381.6948,1797.0
2021-12-09 15:25:00,394.25,394.46,394.02,394.14,1446.0,381.4142,381.6174,381.1917,381.3078,1446.0
2021-12-09 15:30:00,394.48,394.78,394.48,394.56,1137.0,381.6367,381.927,381.6367,381.7141,1137.0
2021-12-09 15:35:00,394.75,394.83,394.41,394.64,4585.0,381.898,381.9754,381.569,381.7915,4585.0
2021-12-09 15:40:00,394.44,394.86,394.29,394.48,2532.0,381.598,382.0044,381.4529,381.6367,2532.0
2021-12-09 15:45:00,394.57,394.94,394.37,394.81,3950.0,381.7238,382.0818,381.5303,381.956,3950.0
2021-12-09 15:50:00,394.49,394.97,394.4,394.55,5260.0,381.6464,382.1108,381.5594,381.7045,5260.0
2021-12-09 15:55:00,394.59,394.7,393.3,393.36,20250.0,381.7432,381.8496,380.4952,380.5532,20250.0
2021-12-10 09:30:00,395.54,396.14,393.56,395.92,5557.0,382.6622,383.2427,380.7467,383.0299,5557.0
2021-12-10 09:35:00,396.68,396.68,395.31,395.52,1039.0,383.7651,383.7651,382.4397,382.6429,1039.0
2021-12-10 09:40:00,396.26,396.34,395.72,395.72,321.0,383.3588,383.4362,382.8364,382.8364,321.0
2021-12-10 09:45:00,396.5,396.5,395.53,395.54,631.0,383.591,383.591,382.6526,382.6622,631.0
2021-12-10 09:50:00,395.44,396.05,395.44,395.86,607.0,382.5655,383.1556,382.5655,382.9718,607.0
2021-12-10 09:55:00,395.86,396.12,395.15,395.58,1643.0,382.9718,383.2234,382.2849,382.7009,1643.0
2021-12-10 10:00:00,395.88,396.13,395.88,396.13,510.0,382.9912,383.233,382.9912,383.233,510.0
2021-12-10 10:05:00,396.1,396.2,395.23,395.24,1138.0,383.204,383.3007,382.3623,382.372,1138.0
2021-12-10 10:10:00,394.27,394.62,394.08,394.22,700.0,381.4336,381.7722,381.2498,381.3852,700.0
2021-12-10 10:15:00,395.79,395.79,395.55,395.55,200.0,382.9041,382.9041,382.6719,382.6719,200.0
2021-12-10 10:20:00,395.09,395.55,394.91,395.19,615.0,382.2269,382.6719,382.0527,382.3236,615.0
2021-12-10 10:25:00,395.56,395.95,395.55,395.95,687.0,382.6816,383.0589,382.6719,383.0589,687.0
2021-12-10 10:30:00,396.44,396.44,395.08,395.08,1900.0,383.5329,383.5329,382.2172,382.2172,1900.0
2021-12-10 10:35:00,395.02,395.15,394.95,395.15,300.0,382.1592,382.2849,382.0914,382.2849,300.0
2021-12-10 10:40:00,395.1,395.29,395.04,395.15,530.0,382.2366,382.4204,382.1785,382.2849,530.0
2021-12-10 10:45:00,395.64,395.64,394.42,394.43,710.0,382.759,382.759,381.5787,381.5884,710.0
2021-12-10 10:50:00,394.3,394.3,394.2,394.21,200.0,381.4626,381.4626,381.3659,381.3755,200.0
2021-12-10 10:55:00,394.22,394.42,394.12,394.35,600.0,381.3852,381.5787,381.2885,381.511,600.0
2021-12-10 11:00:00,394.44,394.44,393.72,393.74,1103.0,381.598,381.598,380.9015,380.9208,1103.0
2021-12-10 11:05:00,393.74,393.74,393.64,393.74,630.0,380.9208,380.9208,380.8241,380.9208,630.0
2021-12-10 11:10:00,393.74,394.21,393.39,393.39,1577.0,380.9208,381.3755,380.5822,380.5822,1577.0
2021-12-10 11:15:00,393.89,394.1,393.39,394.03,7510.0,381.066,381.2691,380.5822,381.2014,7510.0
2021-12-10 11:20:00,394.05,394.64,393.95,394.64,20797.0,381.2207,381.7915,381.124,381.7915,20797.0
2021-12-10 11:25:00,394.38,395.23,394.38,395.23,855.0,381.54,382.3623,381.54,382.3623,855.0
2021-12-10 11:30:00,394.53,394.84,394.38,394.56,2020.0,381.6851,381.985,381.54,381.7141,2020.0
2021-12-10 11:35:00,394.56,394.56,394.56,394.56,0.0,381.7141,381.7141,381.7141,381.7141,0.0
2021-12-10 11:40:00,394.7,395.33,394.7,395.33,679.0,381.8496,382.4591,381.8496,382.4591,679.0
2021-12-10 11:45:00,396.02,396.07,395.74,395.74,430.0,383.1266,383.175,382.8557,382.8557,430.0
2021-12-10 11:50:00,395.75,395.76,395.75,395.75,243.0,382.8654,382.8751,382.8654,382.8654,243.0
2021-12-10 11:55:00,394.95,395.6,394.95,395.43,439.0,382.0914,382.7203,382.0914,382.5558,439.0
2021-12-10 12:00:00,395.48,395.48,395.05,395.28,1402.0,382.6042,382.6042,382.1882,382.4107,1402.0
2021-12-10 12:05:00,395.26,395.55,395.07,395.55,900.0,382.3914,382.6719,382.2075,382.6719,900.0
2021-12-10 12:10:00,395.2,395.51,395.03,395.51,1652.0,382.3333,382.6332,382.1688,382.6332,1652.0
2021-12-10 12:15:00,395.26,395.58,395.26,395.58,400.0,382.3914,382.7009,382.3914,382.7009,400.0
2021-12-10 12:20:00,395.26,395.47,395.05,395.29,1181.0,382.3914,382.5945,382.1882,382.4204,1181.0
2021-12-10 12:25:00,395.44,395.59,394.82,394.82,900.0,382.5655,382.7106,381.9657,381.9657,900.0
2021-12-10 12:30:00,394.54,394.54,394.0,394.0,1483.0,381.6948,381.6948,381.1724,381.1724,1483.0
2021-12-10 12:35:00,394.35,394.77,394.25,394.77,500.0,381.511,381.9173,381.4142,381.9173,500.0
2021-12-10 12:40:00,395.05,395.32,394.9,395.12,523.0,382.1882,382.4494,382.0431,382.2559,523.0
2021-12-10 12:45:00,395.32,395.4,395.2,395.33,1200.0,382.4494,382.5268,382.3333,382.4591,1200.0
2021-12-10 12:50:00,395.4,395.4,395.02,395.02,1776.0,382.5268,382.5268,382.1592,382.1592,1776.0
2021-12-10 12:55:00,394.92,395.21,394.92,395.21,877.0,382.0624,382.343,382.0624,382.343,877.0
2021-12-10 13:00:00,395.55,395.9,395.14,395.9,1200.0,382.6719,383.0105,382.2753,383.0105,1200.0
2021-12-10 13:05:00,395.64,395.64,395.61,395.61,200.0,382.759,382.759,382.73,382.73,200.0
2021-12-10 13:10:00,395.53,395.81,395.51,395.51,800.0,382.6526,382.9234,382.6332,382.6332,800.0
2021-12-10 13:15:00,395.68,395.68,395.32,395.66,3332.0,382.7977,382.7977,382.4494,382.7783,3332.0
2021-12-10 13:20:00,395.47,395.47,394.97,395.32,690.0,382.5945,382.5945,382.1108,382.4494,690.0
2021-12-10 13:25:00,395.6,395.69,395.6,395.69,300.0,382.7203,382.8074,382.7203,382.8074,300.0
2021-12-10 13:30:00,395.75,395.76,395.75,395.75,100.0,382.8654,382.8751,382.8654,382.8654,100.0
2021-12-10 13:35:00,395.72,395.93,395.72,395.81,600.0,382.8364,383.0395,382.8364,382.9234,600.0
2021-12-10 13:40:00,396.14,396.14,395.93,395.99,460.0,383.2427,383.2427,383.0395,383.0976,460.0
2021-12-10 13:45:00,395.78,395.78,395.64,395.75,500.0,382.8944,382.8944,382.759,382.8654,500.0
2021-12-10 13:50:00,395.9,395.9,395.9,395.9,100.0,383.0105,383.0105,383.0105,383.0105,100.0
2021-12-10 13:55:00,395.79,396.03,395.16,395.16,4394.0,382.9041,383.1363,382.2946,382.2946,4394.0
2021-12-10 14:00:00,395.63,395.74,395.13,395.74,1426.0,382.7493,382.8557,382.2656,382.8557,1426.0
2021-12-10 14:05:00,395.43,395.81,395.22,395.24,1841.0,382.5558,382.9234,382.3527,382.372,1841.0
2021-12-10 14:10:00,395.21,395.41,395.21,395.26,1300.0,382.343,382.5365,382.343,382.3914,1300.0
2021-12-10 14:15:00,395.37,395.81,395.37,395.56,1800.0,382.4978,382.9234,382.4978,382.6816,1800.0
2021-12-10 14:20:00,395.41,395.76,395.08,395.75,1983.0,382.5365,382.8751,382.2172,382.8654,1983.0
2021-12-10 14:25:00,395.82,395.82,395.21,395.21,1200.0,382.9331,382.9331,382.343,382.343,1200.0
2021-12-10 14:30:00,395.91,395.91,395.74,395.83,639.0,383.0202,383.0202,382.8557,382.9428,639.0
2021-12-10 14:35:00,395.8,396.04,395.8,396.04,312.0,382.9138,383.146,382.9138,383.146,312.0
2021-12-10 14:40:00,396.24,396.25,395.72,395.9,2458.0,383.3394,383.3491,382.8364,383.0105,2458.0
2021-12-10 14:45:00,395.35,395.52,395.35,395.52,200.0,382.4784,382.6429,382.4784,382.6429,200.0
2021-12-10 14:50:00,395.56,395.56,395.08,395.08,1323.0,382.6816,382.6816,382.2172,382.2172,1323.0
2021-12-10 14:55:00,395.07,395.17,394.83,394.91,2100.0,382.2075,382.3043,381.9754,382.0527,2100.0
2021-12-10 15:00:00,394.81,395.07,394.3,394.53,3229.0,381.956,382.2075,381.4626,381.6851,3229.0
2021-12-10 15:05:00,394.18,395.47,394.18,395.47,1555.0,381.3465,382.5945,381.3465,382.5945,1555.0
2021-12-10 15:10:00,395.57,395.73,395.54,395.54,663.0,382.6913,382.846,382.6622,382.6622,663.0
2021-12-10 15:15:00,395.35,395.77,395.35,395.69,1901.0,382.4784,382.8847,382.4784,382.8074,1901.0
2021-12-10 15:20:00,395.52,396.03,395.35,396.03,1550.0,382.6429,383.1363,382.4784,383.1363,1550.0
2021-12-10 15:25:00,395.96,396.07,395.86,395.91,1466.0,383.0686,383.175,382.9718,383.0202,1466.0
2021-12-10 15:30:00,395.82,396.51,395.82,396.45,1396.0,382.9331,383.6007,382.9331,383.5426,1396.0
2021-12-10 15:35:00,396.45,396.72,396.45,396.65,5792.0,383.5426,383.8038,383.5426,383.7361,5792.0
2021-12-10 15:40:00,396.63,396.71,396.46,396.53,1189.0,383.7167,383.7941,383.5523,383.62,1189.0
2021-12-10 15:45:00,396.52,397.49,396.52,397.49,4740.0,383.6103,384.5487,383.6103,384.5487,4740.0
2021-12-10 15:50:00,397.88,398.0,397.43,397.43,5081.0,384.9261,385.0421,384.4907,384.4907,5081.0
2021-12-10 15:55:00,397.36,397.92,397.32,397.7,19494.0,384.423,384.9647,384.3843,384.7519,19494.0
2021-12-13 09:30:00,398.04,398.04,397.33,397.33,6891.0,385.0808,385.0808,384.394,384.394,6891.0
2021-12-13 09:35:00,397.48,397.48,396.46,396.46,700.0,384.5391,384.5391,383.5523,383.5523,700.0
2021-12-13 09:40:00,397.03,397.79,396.52,397.79,1200.0,384.1037,384.839,383.6103,384.839,1200.0
2021-12-13 09:45:00,397.97,398.27,396.93,397.09,2704.0,385.0131,385.3034,384.007,384.1618,2704.0
2021-12-13 09:50:00,397.01,398.93,397.01,398.75,10160.0,384.0844,385.9419,384.0844,385.7677,10160.0
2021-12-13 09:55:00,398.75,398.99,397.6,397.6,12852.0,385.7677,385.9999,384.6552,384.6552,12852.0
2021-12-13 10:00:00,397.54,398.61,397.52,398.21,2664.0,384.5971,385.6323,384.5778,385.2453,2664.0
2021-12-13 10:05:00,398.21,398.21,397.08,397.45,2413.0,385.2453,385.2453,384.1521,384.5101,2413.0
2021-12-13 10:10:00,397.44,398.39,397.44,398.38,4080.0,384.5004,385.4194,384.5004,385.4098,4080.0
2021-12-13 10:15:00,398.35,398.64,398.12,398.12,1500.0,385.3807,385.6613,385.1582,385.1582,1500.0
2021-12-13 10:20:00,398.25,398.47,397.78,398.42,1309.0,385.284,385.4968,384.8293,385.4485,1309.0
2021-12-13 10:25:00,397.99,397.99,397.48,397.48,615.0,385.0325,385.0325,384.5391,384.5391,615.0
2021-12-13 10:30:00,397.65,397.66,396.67,396.68,1500.0,384.7035,384.7132,383.7554,383.7651,1500.0
2021-12-13 10:35:00,396.95,398.28,396.73,398.03,2400.0,384.0263,385.313,383.8135,385.0712,2400.0
2021-12-13 10:40:00,398.29,398.49,398.03,398.04,1400.0,385.3227,385.5162,385.0712,385.0808,1400.0
2021-12-13 10:45:00,398.24,398.74,398.22,398.59,1100.0,385.2743,385.7581,385.255,385.6129,1100.0
2021-12-13 10:50:00,398.6,398.6,398.01,398.01,1616.0,385.6226,385.6226,385.0518,385.0518,1616.0
2021-12-13 10:55:00,397.97,398.32,397.97,398.3,2418.0,385.0131,385.3517,385.0131,385.3324,2418.0
2021-12-13 11:00:00,398.17,398.17,397.11,397.42,2355.0,385.2066,385.2066,384.1811,384.481,2355.0
2021-12-13 11:05:00,397.57,398.21,397.41,397.75,1606.0,384.6261,385.2453,384.4714,384.8003,1606.0
2021-12-13 11:10:00,397.76,398.59,397.46,398.46,3482.0,384.81,385.6129,384.5197,385.4872,3482.0
2021-12-13 11:15:00,398.5,398.66,397.64,397.64,2300.0,385.5259,385.6807,384.6939,384.6939,2300.0
2021-12-13 11:20:00,397.96,398.17,397.67,398.1,2095.0,385.0034,385.2066,384.7229,385.1389,2095.0
2021-12-13 11:25:00,398.28,398.73,398.28,398.73,1505.0,385.313,385.7484,385.313,385.7484,1505.0
2021-12-13 11:30:00,398.61,398.64,397.94,398.17,3440.0,385.6323,385.6613,384.9841,385.2066,3440.0
2021-12-13 11:35:00,398.16,398.5,398.16,398.5,800.0,385.1969,385.5259,385.1969,385.5259,800.0
2021-12-13 11:40:00,398.98,399.56,398.8,399.41,5100.0,385.9902,386.5514,385.8161,386.4062,5100.0
2021-12-13 11:45:00,399.41,399.62,398.95,399.19,3284.0,386.4062,386.6094,385.9612,386.1934,3284.0
2021-12-13 11:50:00,398.95,399.14,398.7,398.85,3737.0,385.9612,386.145,385.7194,385.8645,3737.0
2021-12-13 11:55:00,398.61,398.88,398.59,398.62,2327.0,385.6323,385.8935,385.6129,385.642,2327.0
2021-12-13 12:00:00,398.28,398.32,398.08,398.32,1584.0,385.313,385.3517,385.1195,385.3517,1584.0
2021-12-13 12:05:00,398.25,398.37,398.25,398.29,922.0,385.284,385.4001,385.284,385.3227,922.0
2021-12-13 12:10:00,398.27,398.62,398.26,398.56,1019.0,385.3034,385.642,385.2937,385.5839,1019.0
2021-12-13 12:15:00,398.4,398.6,398.29,398.37,1862.0,385.4291,385.6226,385.3227,385.4001,1862.0
2021-12-13 12:20:00,398.37,398.4,398.05,398.05,4538.0,385.4001,385.4291,385.0905,385.0905,4538.0
2021-12-13 12:25:00,398.02,398.14,397.75,398.13,5835.0,385.0615,385.1776,384.8003,385.1679,5835.0
2021-12-13 12:30:00,397.98,398.22,397.94,398.1,1843.0,385.0228,385.255,384.9841,385.1389,1843.0
2021-12-13 12:35:00,397.97,398.01,397.87,398.01,1057.0,385.0131,385.0518,384.9164,385.0518,1057.0
2021-12-13 12:40:00,397.95,398.01,397.79,397.79,300.0,384.9938,385.0518,384.839,384.839,300.0
2021-12-13 12:45:00,397.84,397.86,397.84,397.86,300.0,384.8874,384.9067,384.8874,384.9067,300.0
2021-12-13 12:50:00,397.89,398.16,397.7,397.7,2000.0,384.9357,385.1969,384.7519,384.7519,2000.0
2021-12-13 12:55:00,397.86,398.0,397.86,398.0,406.0,384.9067,385.0421,384.9067,385.0421,406.0
2021-12-13 13:00:00,397.93,397.97,397.93,397.96,300.0,384.9744,385.0131,384.9744,385.0034,300.0
2021-12-13 13:05:00,398.24,398.87,398.24,398.55,26864.0,385.2743,385.8838,385.2743,385.5742,26864.0
2021-12-13 13:10:00,398.94,398.94,398.58,398.7,5887.0,385.9515,385.9515,385.6033,385.7194,5887.0
2021-12-13 13:15:00,398.6,398.8,398.59,398.8,200.0,385.6226,385.8161,385.6129,385.8161,200.0
2021-12-13 13:20:00,398.8,398.96,398.52,398.96,1388.0,385.8161,385.9709,385.5452,385.9709,1388.0
2021-12-13 13:25:00,398.98,399.13,398.83,399.12,1900.0,385.9902,386.1354,385.8451,386.1257,1900.0
2021-12-13 13:30:00,398.83,398.9,398.57,398.64,3982.0,385.8451,385.9128,385.5936,385.6613,3982.0
2021-12-13 13:35:00,398.65,398.88,398.6,398.68,1620.0,385.671,385.8935,385.6226,385.7,1620.0
2021-12-13 13:40:00,398.68,398.82,398.67,398.82,200.0,385.7,385.8354,385.6903,385.8354,200.0
2021-12-13 13:45:00,398.66,398.66,398.33,398.62,2129.0,385.6807,385.6807,385.3614,385.642,2129.0
2021-12-13 13:50:00,398.58,398.8,398.58,398.8,506.0,385.6033,385.8161,385.6033,385.8161,506.0
2021-12-13 13:55:00,398.93,398.97,398.9,398.97,781.0,385.9419,385.9806,385.9128,385.9806,781.0
2021-12-13 14:00:00,398.75,398.81,398.68,398.76,604.0,385.7677,385.8258,385.7,385.7774,604.0
2021-12-13 14:05:00,398.75,398.97,398.6,398.78,3909.0,385.7677,385.9806,385.6226,385.7967,3909.0
2021-12-13 14:10:00,398.66,399.22,398.66,399.0,5972.0,385.6807,386.2224,385.6807,386.0096,5972.0
2021-12-13 14:15:00,399.08,399.08,398.76,398.97,3951.0,386.087,386.087,385.7774,385.9806,3951.0
2021-12-13 14:20:00,399.05,399.09,398.79,398.92,1300.0,386.058,386.0967,385.8064,385.9322,1300.0
2021-12-13 14:25:00,398.92,399.13,398.92,399.13,2200.0,385.9322,386.1354,385.9322,386.1354,2200.0
2021-12-13 14:30:00,399.29,399.42,399.22,399.33,841.0,386.2901,386.4159,386.2224,386.3288,841.0
2021-12-13 14:35:00,399.44,399.74,399.44,399.48,2515.0,386.4353,386.7255,386.4353,386.474,2515.0
2021-12-13 14:40:00,399.59,399.79,399.59,399.79,4948.0,386.5804,386.7739,386.5804,386.7739,4948.0
2021-12-13 14:45:00,399.64,399.69,399.44,399.47,2703.0,386.6288,386.6771,386.4353,386.4643,2703.0
2021-12-13 14:50:00,399.5,399.5,399.21,399.22,3100.0,386.4933,386.4933,386.2128,386.2224,3100.0
2021-12-13 14:55:00,399.32,399.67,399.32,399.62,2406.0,386.3192,386.6578,386.3192,386.6094,2406.0
2021-12-13 15:00:00,399.51,399.57,399.26,399.57,2198.0,386.503,386.561,386.2611,386.561,2198.0
2021-12-13 15:05:00,399.55,399.55,399.11,399.11,5002.0,386.5417,386.5417,386.116,386.116,5002.0
2021-12-13 15:10:00,399.1,399.29,399.01,399.02,4288.0,386.1063,386.2901,386.0193,386.0289,4288.0
2021-12-13 15:15:00,399.06,399.34,399.05,399.15,4531.0,386.0676,386.3385,386.058,386.1547,4531.0
2021-12-13 15:20:00,399.27,399.37,399.06,399.07,5008.0,386.2708,386.3675,386.0676,386.0773,5008.0
2021-12-13 15:25:00,399.09,399.1,398.78,399.0,1595.0,386.0967,386.1063,385.7967,386.0096,1595.0
2021-12-13 15:30:00,399.02,399.74,398.91,399.61,5995.0,386.0289,386.7255,385.9225,386.5997,5995.0
2021-12-13 15:35:00,399.85,400.18,399.58,399.6,10312.0,386.8319,387.1512,386.5707,386.5901,10312.0
2021-12-13 15:40:00,399.75,399.88,399.48,399.48,11372.0,386.7352,386.8609,386.474,386.474,11372.0
2021-12-13 15:45:00,399.46,399.75,399.39,399.42,5135.0,386.4546,386.7352,386.3869,386.4159,5135.0
2021-12-13 15:50:00,399.2,399.58,399.0,399.06,25555.0,386.2031,386.5707,386.0096,386.0676,25555.0
2021-12-13 15:55:00,399.2,399.24,398.6,399.0,39201.0,386.2031,386.2418,385.6226,386.0096,39201.0
2021-12-14 09:30:00,396.51,399.03,393.96,395.06,9879.0,383.6007,386.0386,381.1337,382.1979,9879.0
2021-12-14 09:35:00,394.09,394.97,393.59,394.97,2692.0,381.2594,382.1108,380.7757,382.1108,2692.0
2021-12-14 09:40:00,394.82,396.07,394.82,396.07,1650.0,381.9657,383.175,381.9657,383.175,1650.0
2021-12-14 09:45:00,395.99,397.13,395.36,396.31,7643.0,383.0976,384.2005,382.4881,383.4072,7643.0
2021-12-14 09:50:00,396.43,396.99,396.14,396.61,5732.0,383.5233,384.065,383.2427,383.6974,5732.0
2021-12-14 09:55:00,396.78,396.78,395.49,396.16,2610.0,383.8619,383.8619,382.6139,383.2621,2610.0
2021-12-14 10:00:00,396.0,396.75,395.74,396.39,3000.0,383.1073,383.8328,382.8557,383.4846,3000.0
2021-12-14 10:05:00,396.14,397.3,396.04,397.01,1595.0,383.2427,384.3649,383.146,384.0844,1595.0
2021-12-14 10:10:00,396.62,397.0,395.01,395.01,5176.0,383.7071,384.0747,382.1495,382.1495,5176.0
2021-12-14 10:15:00,394.98,395.54,394.94,395.47,1814.0,382.1205,382.6622,382.0818,382.5945,1814.0
2021-12-14 10:20:00,395.65,396.17,394.78,395.01,1937.0,382.7687,383.2717,381.927,382.1495,1937.0
2021-12-14 10:25:00,394.52,395.23,394.37,395.04,2937.0,381.6754,382.3623,381.5303,382.1785,2937.0
2021-12-14 10:30:00,394.8,394.8,393.68,393.68,1200.0,381.9463,381.9463,380.8628,380.8628,1200.0
2021-12-14 10:35:00,393.57,393.57,392.46,392.69,4162.0,380.7564,380.7564,379.6825,379.905,4162.0
2021-12-14 10:40:00,392.11,392.11,390.36,390.46,2650.0,379.3439,379.3439,377.6509,377.7476,2650.0
2021-12-14 10:45:00,390.81,390.88,388.97,389.79,6797.0,378.0862,378.154,376.3061,377.0994,6797.0
2021-12-14 10:50:00,389.78,390.59,389.58,389.58,5098.0,377.0898,377.8734,376.8963,376.8963,5098.0
2021-12-14 10:55:00,389.73,390.36,389.48,390.36,4396.0,377.0414,377.6509,376.7995,377.6509,4396.0
2021-12-14 11:00:00,390.82,391.35,389.58,390.69,6374.0,378.0959,378.6087,376.8963,377.9701,6374.0
2021-12-14 11:05:00,391.02,391.13,390.4,391.13,2339.0,378.2894,378.3958,377.6896,378.3958,2339.0
2021-12-14 11:10:00,391.11,391.4,390.85,390.94,2789.0,378.3765,378.657,378.1249,378.212,2789.0
2021-12-14 11:15:00,390.71,391.05,389.53,389.53,3406.0,377.9895,378.3184,376.8479,376.8479,3406.0
2021-12-14 11:20:00,389.75,389.75,389.32,389.67,1868.0,377.0607,377.0607,376.6447,376.9833,1868.0
2021-12-14 11:25:00,389.61,390.58,389.61,390.38,2902.0,376.9253,377.8637,376.9253,377.6702,2902.0
2021-12-14 11:30:00,390.6,391.07,390.4,390.44,1657.0,377.8831,378.3378,377.6896,377.7283,1657.0
2021-12-14 11:35:00,390.5,390.98,390.41,390.98,4551.0,377.7863,378.2507,377.6993,378.2507,4551.0
2021-12-14 11:40:00,390.93,390.95,390.29,390.7,2008.0,378.2023,378.2217,377.5832,377.9798,2008.0
2021-12-14 11:45:00,390.71,391.04,390.37,390.37,5106.0,377.9895,378.3087,377.6606,377.6606,5106.0
2021-12-14 11:50:00,389.8,389.98,389.39,389.41,1612.0,377.1091,377.2833,376.7125,376.7318,1612.0
2021-12-14 11:55:00,389.31,389.39,388.4,388.4,3837.0,376.6351,376.7125,375.7547,375.7547,3837.0
2021-12-14 12:00:00,388.48,388.74,388.0,388.26,2918.0,375.8321,376.0836,375.3677,375.6193,2918.0
2021-12-14 12:05:00,387.79,389.14,387.79,389.14,1433.0,375.1646,376.4706,375.1646,376.4706,1433.0
2021-12-14 12:10:00,388.86,389.09,388.61,388.69,2395.0,376.1997,376.4222,375.9579,376.0353,2395.0
2021-12-14 12:15:00,388.42,388.45,387.77,388.18,2271.0,375.774,375.8031,375.1452,375.5419,2271.0
2021-12-14 12:20:00,388.38,388.63,388.25,388.44,1001.0,375.7353,375.9772,375.6096,375.7934,1001.0
2021-12-14 12:25:00,388.63,388.79,388.58,388.79,1700.0,375.9772,376.132,375.9288,376.132,1700.0
2021-12-14 12:30:00,388.74,388.74,388.49,388.52,1272.0,376.0836,376.0836,375.8418,375.8708,1272.0
2021-12-14 12:35:00,389.01,389.01,388.52,388.52,1600.0,376.3448,376.3448,375.8708,375.8708,1600.0
2021-12-14 12:40:00,388.23,388.37,388.08,388.3,2524.0,375.5902,375.7257,375.4451,375.658,2524.0
2021-12-14 12:45:00,388.15,388.63,388.15,388.23,3374.0,375.5128,375.9772,375.5128,375.5902,3374.0
2021-12-14 12:50:00,388.52,388.84,388.42,388.76,1124.0,375.8708,376.1804,375.774,376.103,1124.0
2021-12-14 12:55:00,388.95,388.95,388.64,388.64,1102.0,376.2868,376.2868,375.9869,375.9869,1102.0
2021-12-14 13:00:00,388.84,388.84,388.1,388.55,2371.0,376.1804,376.1804,375.4645,375.8998,2371.0
2021-12-14 13:05:00,388.49,388.75,388.48,388.68,815.0,375.8418,376.0933,375.8321,376.0256,815.0
2021-12-14 13:10:00,388.57,389.16,388.42,389.02,3895.0,375.9192,376.49,375.774,376.3545,3895.0
2021-12-14 13:15:00,389.0,389.07,388.86,389.02,2187.0,376.3352,376.4029,376.1997,376.3545,2187.0
2021-12-14 13:20:00,389.43,389.61,389.05,389.61,2055.0,376.7512,376.9253,376.3835,376.9253,2055.0
2021-12-14 13:25:00,389.62,389.9,389.59,389.85,1874.0,376.935,377.2059,376.906,377.1575,1874.0
2021-12-14 13:30:00,389.8,389.8,389.52,389.63,4186.0,377.1091,377.1091,376.8382,376.9447,4186.0
2021-12-14 13:35:00,389.77,390.12,389.41,390.0,3909.0,377.0801,377.4187,376.7318,377.3026,3909.0
2021-12-14 13:40:00,389.8,389.97,389.52,389.8,2101.0,377.1091,377.2736,376.8382,377.1091,2101.0
2021-12-14 13:45:00,390.11,390.45,389.79,389.79,4489.0,377.409,377.738,377.0994,377.0994,4489.0
2021-12-14 13:50:00,389.78,390.1,389.62,389.8,1934.0,377.0898,377.3993,376.935,377.1091,1934.0
2021-12-14 13:55:00,389.88,389.95,389.72,389.92,2738.0,377.1865,377.2542,377.0317,377.2252,2738.0
2021-12-14 14:00:00,389.79,390.14,389.77,390.11,4882.0,377.0994,377.438,377.0801,377.409,4882.0
2021-12-14 14:05:00,390.11,390.31,390.0,390.31,2400.0,377.409,377.6025,377.3026,377.6025,2400.0
2021-12-14 14:10:00,390.43,390.77,390.18,390.73,1936.0,377.7186,378.0475,377.4767,378.0088,1936.0
2021-12-14 14:15:00,390.5,391.11,390.5,391.11,1287.0,377.7863,378.3765,377.7863,378.3765,1287.0
2021-12-14 14:20:00,391.13,391.17,391.01,391.17,1401.0,378.3958,378.4345,378.2797,378.4345,1401.0
2021-12-14 14:25:00,391.22,391.5,391.02,391.23,1406.0,378.4829,378.7538,378.2894,378.4926,1406.0
2021-12-14 14:30:00,391.2,391.66,391.18,391.66,500.0,378.4635,378.9086,378.4442,378.9086,500.0
2021-12-14 14:35:00,391.46,391.6,391.25,391.43,1069.0,378.7151,378.8505,378.5119,378.686,1069.0
2021-12-14 14:40:00,391.61,391.96,391.52,391.86,1841.0,378.8602,379.1988,378.7731,379.102,1841.0
2021-12-14 14:45:00,391.79,392.03,391.67,391.76,4001.0,379.0343,379.2665,378.9182,379.0053,4001.0
2021-12-14 14:50:00,391.76,391.87,391.76,391.86,700.0,379.0053,379.1117,379.0053,379.102,700.0
2021-12-14 14:55:00,391.79,391.79,391.79,391.79,100.0,379.0343,379.0343,379.0343,379.0343,100.0
2021-12-14 15:00:00,392.18,392.23,391.78,392.02,4535.0,379.4116,379.46,379.0247,379.2568,4535.0
2021-12-14 15:05:00,392.09,392.28,392.09,392.28,500.0,379.3246,379.5084,379.3246,379.5084,500.0
2021-12-14 15:10:00,392.43,392.58,391.87,391.87,9401.0,379.6535,379.7986,379.1117,379.1117,9401.0
2021-12-14 15:15:00,392.08,392.41,391.93,392.41,3227.0,379.3149,379.6341,379.1698,379.6341,3227.0
2021-12-14 15:20:00,392.55,392.56,392.33,392.33,1401.0,379.7696,379.7793,379.5567,379.5567,1401.0
2021-12-14 15:25:00,392.43,392.43,391.9,392.31,3782.0,379.6535,379.6535,379.1407,379.5374,3782.0
2021-12-14 15:30:00,392.24,392.86,391.91,392.86,5170.0,379.4697,380.0695,379.1504,380.0695,5170.0
2021-12-14 15:35:00,393.01,393.33,392.8,392.88,3011.0,380.2146,380.5242,380.0114,380.0888,3011.0
2021-12-14 15:40:00,392.68,392.68,391.69,392.02,5117.0,379.8954,379.8954,378.9376,379.2568,5117.0
2021-12-14 15:45:00,391.82,392.42,391.82,392.01,3590.0,379.0633,379.6438,379.0633,379.2472,3590.0
2021-12-14 15:50:00,392.12,392.39,391.87,391.87,7111.0,379.3536,379.6148,379.1117,379.1117,7111.0
2021-12-14 15:55:00,391.91,392.29,391.52,392.2,23663.0,379.1504,379.518,378.7731,379.431,23663.0
2021-12-15 09:30:00,393.31,393.47,392.6,392.76,5627.0,380.5048,380.6596,379.818,379.9727,5627.0
2021-12-15 09:35:00,392.9,392.91,391.68,391.69,400.0,380.1082,380.1179,378.9279,378.9376,400.0
2021-12-15 09:40:00,391.4,391.4,390.6,390.6,714.0,378.657,378.657,377.8831,377.8831,714.0
2021-12-15 09:45:00,391.81,392.24,391.24,391.59,1727.0,379.0537,379.4697,378.5022,378.8408,1727.0
2021-12-15 09:50:00,390.73,391.11,390.53,390.68,1402.0,378.0088,378.3765,377.8153,377.9605,1402.0
2021-12-15 09:55:00,390.79,390.79,389.36,389.83,2000.0,378.0669,378.0669,376.6834,377.1381,2000.0
2021-12-15 10:00:00,390.1,391.72,389.68,391.68,1718.0,377.3993,378.9666,376.993,378.9279,1718.0
2021-12-15 10:05:00,391.37,391.91,391.04,391.53,1561.0,378.628,379.1504,378.3087,378.7828,1561.0
2021-12-15 10:10:00,391.34,392.71,391.34,392.58,1468.0,378.599,379.9244,378.599,379.7986,1468.0
2021-12-15 10:15:00,392.47,392.87,392.16,392.87,871.0,379.6922,380.0792,379.3923,380.0792,871.0
2021-12-15 10:20:00,392.96,393.97,392.92,393.8,3257.0,380.1662,381.1434,380.1275,380.9789,3257.0
2021-12-15 10:25:00,394.01,394.08,394.0,394.08,700.0,381.182,381.2498,381.1724,381.2498,700.0
2021-12-15 10:30:00,394.08,394.08,394.08,394.08,0.0,381.2498,381.2498,381.2498,381.2498,0.0
2021-12-15 10:35:00,394.26,394.78,393.9,394.78,1200.0,381.4239,381.927,381.0756,381.927,1200.0
2021-12-15 10:40:00,394.49,394.51,393.99,393.99,1922.0,381.6464,381.6658,381.1627,381.1627,1922.0
2021-12-15 10:45:00,393.98,393.98,392.8,393.15,7568.0,381.153,381.153,380.0114,380.35,7568.0
2021-12-15 10:50:00,392.86,393.49,392.86,393.49,5007.0,380.0695,380.679,380.0695,380.679,5007.0
2021-12-15 10:55:00,393.48,394.25,393.36,394.25,2356.0,380.6693,381.4142,380.5532,381.4142,2356.0
2021-12-15 11:00:00,394.25,394.8,394.25,394.8,1211.0,381.4142,381.9463,381.4142,381.9463,1211.0
2021-12-15 11:05:00,394.98,395.03,394.86,394.94,537.0,382.1205,382.1688,382.0044,382.0818,537.0
2021-12-15 11:10:00,394.79,394.89,394.57,394.67,1100.0,381.9367,382.0334,381.7238,381.8206,1100.0
2021-12-15 11:15:00,394.48,394.93,394.44,394.44,1400.0,381.6367,382.0721,381.598,381.598,1400.0
2021-12-15 11:20:00,394.41,395.04,394.41,394.81,1000.0,381.569,382.1785,381.569,381.956,1000.0
2021-12-15 11:25:00,394.94,395.18,394.73,394.86,2217.0,382.0818,382.314,381.8786,382.0044,2217.0
2021-12-15 11:30:00,394.89,395.36,394.89,395.12,1664.0,382.0334,382.4881,382.0334,382.2559,1664.0
2021-12-15 11:35:00,395.03,395.36,394.93,394.93,725.0,382.1688,382.4881,382.0721,382.0721,725.0
2021-12-15 11:40:00,394.81,394.88,394.24,394.87,2162.0,381.956,382.0237,381.4046,382.014,2162.0
2021-12-15 11:45:00,394.69,394.79,394.43,394.5,1255.0,381.8399,381.9367,381.5884,381.6561,1255.0
2021-12-15 11:50:00,394.64,394.7,394.35,394.66,904.0,381.7915,381.8496,381.511,381.8109,904.0
2021-12-15 11:55:00,394.69,394.7,393.99,394.0,1800.0,381.8399,381.8496,381.1627,381.1724,1800.0
2021-12-15 12:00:00,393.99,394.52,393.99,394.52,200.0,381.1627,381.6754,381.1627,381.6754,200.0
2021-12-15 12:05:00,394.06,394.26,393.88,394.11,717.0,381.2304,381.4239,381.0563,381.2788,717.0
2021-12-15 12:10:00,394.13,394.13,394.12,394.13,100.0,381.2981,381.2981,381.2885,381.2981,100.0
2021-12-15 12:15:00,393.99,394.02,393.83,393.83,2400.0,381.1627,381.1917,381.0079,381.0079,2400.0
2021-12-15 12:20:00,394.06,394.71,393.96,394.71,1047.0,381.2304,381.8593,381.1337,381.8593,1047.0
2021-12-15 12:25:00,394.52,395.32,394.31,395.32,1700.0,381.6754,382.4494,381.4723,382.4494,1700.0
2021-12-15 12:30:00,394.91,394.91,394.72,394.73,887.0,382.0527,382.0527,381.8689,381.8786,887.0
2021-12-15 12:35:00,394.7,394.7,394.38,394.52,1224.0,381.8496,381.8496,381.54,381.6754,1224.0
2021-12-15 12:40:00,394.36,394.36,394.1,394.1,500.0,381.5207,381.5207,381.2691,381.2691,500.0
2021-12-15 12:45:00,394.03,394.82,394.02,394.63,1165.0,381.2014,381.9657,381.1917,381.7819,1165.0
2021-12-15 12:50:00,394.63,394.63,394.63,394.63,0.0,381.7819,381.7819,381.7819,381.7819,0.0
2021-12-15 12:55:00,394.94,395.24,394.93,395.04,471.0,382.0818,382.372,382.0721,382.1785,471.0
2021-12-15 13:00:00,394.98,394.98,394.71,394.71,800.0,382.1205,382.1205,381.8593,381.8593,800.0
2021-12-15 13:05:00,394.89,395.02,394.89,395.02,200.0,382.0334,382.1592,382.0334,382.1592,200.0
2021-12-15 13:10:00,395.02,395.04,394.78,394.8,1500.0,382.1592,382.1785,381.927,381.9463,1500.0
2021-12-15 13:15:00,394.7,395.0,394.62,395.0,1168.0,381.8496,382.1398,381.7722,382.1398,1168.0
2021-12-15 13:20:00,394.81,394.81,394.81,394.81,100.0,381.956,381.956,381.956,381.956,100.0
2021-12-15 13:25:00,394.87,394.92,394.58,394.62,2340.0,382.014,382.0624,381.7335,381.7722,2340.0
2021-12-15 13:30:00,394.89,394.89,394.87,394.87,325.0,382.0334,382.0334,382.014,382.014,325.0
2021-12-15 13:35:00,395.07,395.07,394.57,394.57,500.0,382.2075,382.2075,381.7238,381.7238,500.0
2021-12-15 13:40:00,394.04,394.66,394.01,394.66,2019.0,381.2111,381.8109,381.182,381.8109,2019.0
2021-12-15 13:45:00,394.97,394.97,394.72,394.75,400.0,382.1108,382.1108,381.8689,381.898,400.0
2021-12-15 13:50:00,394.44,394.55,394.09,394.09,626.0,381.598,381.7045,381.2594,381.2594,626.0
2021-12-15 13:55:00,394.05,394.42,394.05,394.42,733.0,381.2207,381.5787,381.2207,381.5787,733.0
2021-12-15 14:00:00,393.17,394.82,393.12,394.82,3889.0,380.3694,381.9657,380.321,381.9657,3889.0
2021-12-15 14:05:00,394.59,395.42,394.51,395.38,1110.0,381.7432,382.5461,381.6658,382.5074,1110.0
2021-12-15 14:10:00,394.81,395.9,394.52,395.9,10736.0,381.956,383.0105,381.6754,383.0105,10736.0
2021-12-15 14:15:00,395.39,395.89,395.28,395.39,1137.0,382.5171,383.0008,382.4107,382.5171,1137.0
2021-12-15 14:20:00,395.35,395.48,394.24,394.24,1179.0,382.4784,382.6042,381.4046,381.4046,1179.0
2021-12-15 14:25:00,393.9,393.9,392.38,392.57,4364.0,381.0756,381.0756,379.6051,379.7889,4364.0
2021-12-15 14:30:00,393.21,393.35,392.67,392.67,2032.0,380.4081,380.5435,379.8857,379.8857,2032.0
2021-12-15 14:35:00,392.93,393.67,392.48,393.5,8800.0,380.1372,380.8531,379.7019,380.6887,8800.0
2021-12-15 14:40:00,393.42,394.27,393.42,393.45,7107.0,380.6113,381.4336,380.6113,380.6403,7107.0
2021-12-15 14:45:00,393.69,393.79,393.69,393.72,300.0,380.8725,380.9692,380.8725,380.9015,300.0
2021-12-15 14:50:00,393.61,394.48,393.14,394.1,4100.0,380.7951,381.6367,380.3404,381.2691,4100.0
2021-12-15 14:55:00,394.03,394.2,393.41,393.41,1900.0,381.2014,381.3659,380.6016,380.6016,1900.0
2021-12-15 15:00:00,393.77,394.24,393.42,394.0,4568.0,380.9499,381.4046,380.6113,381.1724,4568.0
2021-12-15 15:05:00,393.86,395.6,393.86,395.55,4227.0,381.0369,382.7203,381.0369,382.6719,4227.0
2021-12-15 15:10:00,395.75,395.81,395.32,395.81,757.0,382.8654,382.9234,382.4494,382.9234,757.0
2021-12-15 15:15:00,396.11,397.35,396.1,397.09,3252.0,383.2137,384.4133,383.204,384.1618,3252.0
2021-12-15 15:20:00,397.32,398.0,397.27,397.48,2763.0,384.3843,385.0421,384.3359,384.5391,2763.0
2021-12-15 15:25:00,397.67,397.67,397.37,397.49,1195.0,384.7229,384.7229,384.4327,384.5487,1195.0
2021-12-15 15:30:00,397.98,398.0,397.26,397.37,3402.0,385.0228,385.0421,384.3262,384.4327,3402.0
2021-12-15 15:35:00,397.72,398.11,397.49,397.5,3895.0,384.7713,385.1486,384.5487,384.5584,3895.0
2021-12-15 15:40:00,397.73,397.73,396.45,396.45,4105.0,384.7809,384.7809,383.5426,383.5426,4105.0
2021-12-15 15:45:00,396.27,396.46,395.66,395.71,6664.0,383.3685,383.5523,382.7783,382.8267,6664.0
2021-12-15 15:50:00,395.67,397.11,395.62,397.08,16913.0,382.788,384.1811,382.7396,384.1521,16913.0
2021-12-15 15:55:00,397.0,397.93,396.95,397.73,22125.0,384.0747,384.9744,384.0263,384.7809,22125.0
2021-12-16 09:30:00,399.78,400.73,397.97,398.13,25409.0,386.7642,387.6833,385.0131,385.1679,25409.0
2021-12-16 09:35:00,398.12,399.21,396.77,397.61,7969.0,385.1582,386.2128,383.8522,384.6648,7969.0
2021-12-16 09:40:00,397.82,397.82,395.43,396.16,2388.0,384.868,384.868,382.5558,383.2621,2388.0
2021-12-16 09:45:00,396.69,397.83,396.66,397.48,3130.0,383.7748,384.8777,383.7458,384.5391,3130.0
2021-12-16 09:50:00,397.01,397.28,396.44,396.44,1942.0,384.0844,384.3456,383.5329,383.5329,1942.0
2021-12-16 09:55:00,396.25,396.25,395.8,395.88,500.0,383.3491,383.3491,382.9138,382.9912,500.0
2021-12-16 10:00:00,396.06,396.85,395.15,395.15,6538.0,383.1653,383.9296,382.2849,382.2849,6538.0
2021-12-16 10:05:00,395.28,396.51,395.28,396.51,1504.0,382.4107,383.6007,382.4107,383.6007,1504.0
2021-12-16 10:10:00,396.63,396.63,394.81,395.06,2388.0,383.7167,383.7167,381.956,382.1979,2388.0
2021-12-16 10:15:00,395.53,395.67,395.06,395.5,4433.0,382.6526,382.788,382.1979,382.6235,4433.0
2021-12-16 10:20:00,395.76,395.76,395.0,395.05,3184.0,382.8751,382.8751,382.1398,382.1882,3184.0
2021-12-16 10:25:00,395.24,396.2,395.24,395.99,3760.0,382.372,383.3007,382.372,383.0976,3760.0
2021-12-16 10:30:00,395.9,396.8,395.9,396.59,2206.0,383.0105,383.8812,383.0105,383.6781,2206.0
2021-12-16 10:35:00,396.38,396.38,395.32,395.56,7503.0,383.4749,383.4749,382.4494,382.6816,7503.0
2021-12-16 10:40:00,395.24,395.39,394.81,395.39,1400.0,382.372,382.5171,381.956,382.5171,1400.0
2021-12-16 10:45:00,395.31,395.41,394.7,395.21,3053.0,382.4397,382.5365,381.8496,382.343,3053.0
2021-12-16 10:50:00,395.28,395.28,394.01,394.01,1602.0,382.4107,382.4107,381.182,381.182,1602.0
2021-12-16 10:55:00,394.0,394.71,393.85,394.71,3100.0,381.1724,381.8593,381.0273,381.8593,3100.0
2021-12-16 11:00:00,394.54,394.68,393.49,393.76,3567.0,381.6948,381.8302,380.679,380.9402,3567.0
2021-12-16 11:05:00,394.03,395.03,394.03,394.66,4701.0,381.2014,382.1688,381.2014,381.8109,4701.0
2021-12-16 11:10:00,394.7,395.21,394.7,395.05,3450.0,381.8496,382.343,381.8496,382.1882,3450.0
2021-12-16 11:15:00,394.68,395.36,394.67,395.03,3750.0,381.8302,382.4881,381.8206,382.1688,3750.0
2021-12-16 11:20:00,395.01,395.41,394.81,394.96,2616.0,382.1495,382.5365,381.956,382.1011,2616.0
2021-12-16 11:25:00,394.8,394.8,394.26,394.59,1303.0,381.9463,381.9463,381.4239,381.7432,1303.0
2021-12-16 11:30:00,394.4,394.4,393.9,394.2,2882.0,381.5594,381.5594,381.0756,381.3659,2882.0
2021-12-16 11:35:00,394.1,394.32,393.91,394.17,2120.0,381.2691,381.482,381.0853,381.3368,2120.0
2021-12-16 11:40:00,394.31,394.62,394.09,394.62,7983.0,381.4723,381.7722,381.2594,381.7722,7983.0
2021-12-16 11:45:00,394.36,394.64,394.01,394.63,10819.0,381.5207,381.7915,381.182,381.7819,10819.0
2021-12-16 11:50:00,394.33,394.65,394.23,394.52,800.0,381.4916,381.8012,381.3949,381.6754,800.0
2021-12-16 11:55:00,394.38,394.58,393.89,394.04,1700.0,381.54,381.7335,381.066,381.2111,1700.0
2021-12-16 12:00:00,394.05,394.32,393.75,394.06,1600.0,381.2207,381.482,380.9305,381.2304,1600.0
2021-12-16 12:05:00,393.95,393.95,393.53,393.88,2961.0,381.124,381.124,380.7177,381.0563,2961.0
2021-12-16 12:10:00,393.8,393.94,393.8,393.88,900.0,380.9789,381.1143,380.9789,381.0563,900.0
2021-12-16 12:15:00,393.7,393.84,393.25,393.52,1546.0,380.8821,381.0176,380.4468,380.708,1546.0
2021-12-16 12:20:00,393.81,394.18,393.81,393.9,1700.0,380.9886,381.3465,380.9886,381.0756,1700.0
2021-12-16 12:25:00,393.9,394.84,393.9,394.52,1800.0,381.0756,381.985,381.0756,381.6754,1800.0
2021-12-16 12:30:00,394.64,394.85,394.35,394.48,1300.0,381.7915,381.9947,381.511,381.6367,1300.0
2021-12-16 12:35:00,394.33,395.0,394.33,395.0,1300.0,381.4916,382.1398,381.4916,382.1398,1300.0
2021-12-16 12:40:00,394.87,395.16,394.72,394.96,1878.0,382.014,382.2946,381.8689,382.1011,1878.0
2021-12-16 12:45:00,395.13,395.78,394.61,394.61,28210.0,382.2656,382.8944,381.7625,381.7625,28210.0
2021-12-16 12:50:00,394.88,394.89,394.51,394.68,1610.0,382.0237,382.0334,381.6658,381.8302,1610.0
2021-12-16 12:55:00,394.71,395.02,394.31,394.47,3814.0,381.8593,382.1592,381.4723,381.6271,3814.0
2021-12-16 13:00:00,394.49,394.51,394.36,394.51,1601.0,381.6464,381.6658,381.5207,381.6658,1601.0
2021-12-16 13:05:00,394.24,394.7,393.74,394.6,2809.0,381.4046,381.8496,380.9208,381.7528,2809.0
2021-12-16 13:10:00,394.65,395.11,394.42,395.11,537.0,381.8012,382.2462,381.5787,382.2462,537.0
2021-12-16 13:15:00,395.09,395.27,394.81,395.27,3267.0,382.2269,382.401,381.956,382.401,3267.0
2021-12-16 13:20:00,395.3,395.43,394.8,394.91,2012.0,382.43,382.5558,381.9463,382.0527,2012.0
2021-12-16 13:25:00,394.91,395.04,394.47,394.68,1647.0,382.0527,382.1785,381.6271,381.8302,1647.0
2021-12-16 13:30:00,394.68,394.98,394.27,394.27,2526.0,381.8302,382.1205,381.4336,381.4336,2526.0
2021-12-16 13:35:00,394.61,394.91,394.57,394.79,800.0,381.7625,382.0527,381.7238,381.9367,800.0
2021-12-16 13:40:00,394.89,394.91,394.41,394.48,2429.0,382.0334,382.0527,381.569,381.6367,2429.0
2021-12-16 13:45:00,394.52,394.91,394.4,394.72,2345.0,381.6754,382.0527,381.5594,381.8689,2345.0
2021-12-16 13:50:00,394.74,394.74,394.41,394.45,4127.0,381.8883,381.8883,381.569,381.6077,4127.0
2021-12-16 13:55:00,394.53,394.64,394.5,394.5,766.0,381.6851,381.7915,381.6561,381.6561,766.0
2021-12-16 14:00:00,394.24,394.97,394.18,394.8,1722.0,381.4046,382.1108,381.3465,381.9463,1722.0
2021-12-16 14:05:00,394.98,394.98,393.95,393.95,800.0,382.1205,382.1205,381.124,381.124,800.0
2021-12-16 14:10:00,393.89,394.02,393.8,393.97,826.0,381.066,381.1917,380.9789,381.1434,826.0
2021-12-16 14:15:00,394.35,394.44,394.17,394.44,1400.0,381.511,381.598,381.3368,381.598,1400.0
2021-12-16 14:20:00,394.22,394.35,393.7,393.83,1942.0,381.3852,381.511,380.8821,381.0079,1942.0
2021-12-16 14:25:00,393.73,394.03,393.62,393.75,3366.0,380.9112,381.2014,380.8047,380.9305,3366.0
2021-12-16 14:30:00,393.74,393.92,393.62,393.62,800.0,380.9208,381.095,380.8047,380.8047,800.0
2021-12-16 14:35:00,393.53,394.18,393.51,394.05,2600.0,380.7177,381.3465,380.6983,381.2207,2600.0
2021-12-16 14:40:00,394.08,394.08,393.58,393.87,1501.0,381.2498,381.2498,380.766,381.0466,1501.0
2021-12-16 14:45:00,393.73,393.73,392.25,392.25,803.0,380.9112,380.9112,379.4793,379.4793,803.0
2021-12-16 14:50:00,392.29,392.86,391.91,392.1,1375.0,379.518,380.0695,379.1504,379.3342,1375.0
2021-12-16 14:55:00,392.1,393.01,392.1,393.0,2662.0,379.3342,380.2146,379.3342,380.2049,2662.0
2021-12-16 15:00:00,393.07,393.07,392.56,392.7,500.0,380.2727,380.2727,379.7793,379.9147,500.0
2021-12-16 15:05:00,392.86,393.14,392.74,392.74,1304.0,380.0695,380.3404,379.9534,379.9534,1304.0
2021-12-16 15:10:00,392.59,392.66,392.04,392.28,601.0,379.8083,379.876,379.2762,379.5084,601.0
2021-12-16 15:15:00,392.21,393.16,392.2,392.9,2096.0,379.4407,380.3597,379.431,380.1082,2096.0
2021-12-16 15:20:00,393.05,393.74,393.05,393.45,700.0,380.2533,380.9208,380.2533,380.6403,700.0
2021-12-16 15:25:00,393.39,394.54,393.39,394.4,2575.0,380.5822,381.6948,380.5822,381.5594,2575.0
2021-12-16 15:30:00,394.55,395.06,394.1,395.05,4241.0,381.7045,382.1979,381.2691,382.1882,4241.0
2021-12-16 15:35:00,394.87,395.59,394.61,395.55,4901.0,382.014,382.7106,381.7625,382.6719,4901.0
2021-12-16 15:40:00,395.68,395.9,394.34,394.35,8229.0,382.7977,383.0105,381.5013,381.511,8229.0
2021-12-16 15:45:00,394.58,394.92,394.21,394.63,8553.0,381.7335,382.0624,381.3755,381.7819,8553.0
2021-12-16 15:50:00,394.71,396.28,394.63,395.17,38209.0,381.8593,383.3781,381.7819,382.3043,38209.0
2021-12-16 15:55:00,395.32,396.16,395.23,395.64,50735.0,382.4494,383.2621,382.3623,382.759,50735.0
2021-12-17 09:30:00,394.18,394.18,392.54,393.49,145751.0,381.3465,381.3465,379.7599,380.679,145751.0
2021-12-17 09:35:00,393.4,393.4,390.25,391.94,2925.0,380.5919,380.5919,377.5445,379.1794,2925.0
2021-12-17 09:40:00,391.03,391.8,390.59,391.62,1429.0,378.2991,379.044,377.8734,378.8699,1429.0
2021-12-17 09:45:00,391.44,394.25,391.25,393.95,2199.0,378.6957,381.4142,378.5119,381.124,2199.0
2021-12-17 09:50:00,394.66,395.73,394.61,394.71,7019.0,381.8109,382.846,381.7625,381.8593,7019.0
2021-12-17 09:55:00,394.8,394.81,393.99,394.22,2793.0,381.9463,381.956,381.1627,381.3852,2793.0
2021-12-17 10:00:00,394.14,394.29,392.72,393.28,6168.0,381.3078,381.4529,379.934,380.4758,6168.0
2021-12-17 10:05:00,393.65,393.82,392.59,393.6,2992.0,380.8338,380.9982,379.8083,380.7854,2992.0
2021-12-17 10:10:00,393.47,393.47,392.44,392.72,2634.0,380.6596,380.6596,379.6632,379.934,2634.0
2021-12-17 10:15:00,392.24,393.36,391.41,393.36,3509.0,379.4697,380.5532,378.6667,380.5532,3509.0
2021-12-17 10:20:00,392.8,394.19,392.8,393.99,14658.0,380.0114,381.3562,380.0114,381.1627,14658.0
2021-12-17 10:25:00,394.05,394.59,393.16,393.67,2867.0,381.2207,381.7432,380.3597,380.8531,2867.0
2021-12-17 10:30:00,393.7,394.59,393.04,394.46,5256.0,380.8821,381.7432,380.2436,381.6174,5256.0
2021-12-17 10:35:00,394.56,395.55,394.56,395.43,4114.0,381.7141,382.6719,381.7141,382.5558,4114.0
2021-12-17 10:40:00,395.52,395.94,395.21,395.88,2289.0,382.6429,383.0492,382.343,382.9912,2289.0
2021-12-17 10:45:00,395.79,397.22,395.79,397.21,800.0,382.9041,384.2875,382.9041,384.2779,800.0
2021-12-17 10:50:00,397.36,398.59,396.88,398.5,5828.0,384.423,385.6129,383.9586,385.5259,5828.0
2021-12-17 10:55:00,398.27,398.3,397.26,397.4,8391.0,385.3034,385.3324,384.3262,384.4617,8391.0
2021-12-17 11:00:00,397.52,397.82,396.78,397.41,4515.0,384.5778,384.868,383.8619,384.4714,4515.0
2021-12-17 11:05:00,397.53,398.52,397.29,398.17,13867.0,384.5874,385.5452,384.3553,385.2066,13867.0
2021-12-17 11:10:00,398.27,398.48,398.08,398.13,4339.0,385.3034,385.5065,385.1195,385.1679,4339.0
2021-12-17 11:15:00,398.24,398.78,398.16,398.67,6856.0,385.2743,385.7967,385.1969,385.6903,6856.0
2021-12-17 11:20:00,398.49,398.59,397.94,397.94,2200.0,385.5162,385.6129,384.9841,384.9841,2200.0
2021-12-17 11:25:00,397.94,398.17,397.67,397.88,1416.0,384.9841,385.2066,384.7229,384.9261,1416.0
2021-12-17 11:30:00,398.04,398.04,396.34,396.59,2596.0,385.0808,385.0808,383.4362,383.6781,2596.0
2021-12-17 11:35:00,396.38,396.86,396.38,396.57,3639.0,383.4749,383.9393,383.4749,383.6587,3639.0
2021-12-17 11:40:00,396.63,396.78,395.31,395.31,1250.0,383.7167,383.8619,382.4397,382.4397,1250.0
2021-12-17 11:45:00,395.65,395.76,394.85,394.85,2134.0,382.7687,382.8751,381.9947,381.9947,2134.0
2021-12-17 11:50:00,394.97,395.57,394.88,395.2,3857.0,382.1108,382.6913,382.0237,382.3333,3857.0
2021-12-17 11:55:00,395.13,396.29,394.98,395.72,3510.0,382.2656,383.3878,382.1205,382.8364,3510.0
2021-12-17 12:00:00,395.88,395.88,395.31,395.67,1200.0,382.9912,382.9912,382.4397,382.788,1200.0
2021-12-17 12:05:00,395.75,396.15,395.48,396.15,3095.0,382.8654,383.2524,382.6042,383.2524,3095.0
2021-12-17 12:10:00,396.09,396.8,396.08,396.8,3004.0,383.1943,383.8812,383.1847,383.8812,3004.0
2021-12-17 12:15:00,396.92,397.65,396.92,397.44,2282.0,383.9973,384.7035,383.9973,384.5004,2282.0
2021-12-17 12:20:00,397.47,397.96,397.47,397.81,1214.0,384.5294,385.0034,384.5294,384.8583,1214.0
2021-12-17 12:25:00,397.62,398.75,397.51,398.75,928.0,384.6745,385.7677,384.5681,385.7677,928.0
2021-12-17 12:30:00,398.42,398.77,397.91,398.34,3731.0,385.4485,385.7871,384.9551,385.3711,3731.0
2021-12-17 12:35:00,398.32,398.8,397.9,397.91,5904.0,385.3517,385.8161,384.9454,384.9551,5904.0
2021-12-17 12:40:00,398.02,398.27,397.8,397.8,1151.0,385.0615,385.3034,384.8487,384.8487,1151.0
2021-12-17 12:45:00,397.68,398.03,397.51,397.67,1004.0,384.7326,385.0712,384.5681,384.7229,1004.0
2021-12-17 12:50:00,397.56,397.91,396.6,397.01,1293.0,384.6165,384.9551,383.6877,384.0844,1293.0
2021-12-17 12:55:00,397.08,397.08,396.58,396.76,1300.0,384.1521,384.1521,383.6684,383.8425,1300.0
2021-12-17 13:00:00,396.55,396.81,396.37,396.46,1209.0,383.6394,383.8909,383.4652,383.5523,1209.0
2021-12-17 13:05:00,396.17,396.33,395.78,396.33,915.0,383.2717,383.4265,382.8944,383.4265,915.0
2021-12-17 13:10:00,396.77,397.33,396.77,396.81,2115.0,383.8522,384.394,383.8522,383.8909,2115.0
2021-12-17 13:15:00,397.04,397.2,396.74,397.2,901.0,384.1134,384.2682,383.8232,384.2682,901.0
2021-12-17 13:20:00,397.39,397.46,396.98,397.11,731.0,384.452,384.5197,384.0554,384.1811,731.0
2021-12-17 13:25:00,397.21,397.81,397.21,397.78,1815.0,384.2779,384.8583,384.2779,384.8293,1815.0
2021-12-17 13:30:00,397.85,398.1,397.75,398.1,1000.0,384.897,385.1389,384.8003,385.1389,1000.0
2021-12-17 13:35:00,398.2,398.31,397.66,397.72,2266.0,385.2356,385.3421,384.7132,384.7713,2266.0
2021-12-17 13:40:00,397.83,398.05,397.6,397.88,1780.0,384.8777,385.0905,384.6552,384.9261,1780.0
2021-12-17 13:45:00,398.23,398.65,398.2,398.28,3295.0,385.2647,385.671,385.2356,385.313,3295.0
2021-12-17 13:50:00,398.4,398.5,398.36,398.37,600.0,385.4291,385.5259,385.3904,385.4001,600.0
2021-12-17 13:55:00,398.28,398.77,398.24,398.61,4400.0,385.313,385.7871,385.2743,385.6323,4400.0
2021-12-17 14:00:00,398.69,398.69,398.14,398.14,810.0,385.7097,385.7097,385.1776,385.1776,810.0
2021-12-17 14:05:00,397.96,398.22,397.89,398.19,1320.0,385.0034,385.255,384.9357,385.226,1320.0
2021-12-17 14:10:00,398.28,398.28,397.58,397.58,7722.0,385.313,385.313,384.6358,384.6358,7722.0
2021-12-17 14:15:00,397.58,397.86,397.48,397.68,4726.0,384.6358,384.9067,384.5391,384.7326,4726.0
2021-12-17 14:20:00,397.46,397.67,397.44,397.67,1000.0,384.5197,384.7229,384.5004,384.7229,1000.0
2021-12-17 14:25:00,397.66,397.66,396.97,397.11,1367.0,384.7132,384.7132,384.0457,384.1811,1367.0
2021-12-17 14:30:00,397.11,397.18,396.86,396.98,1398.0,384.1811,384.2488,383.9393,384.0554,1398.0
2021-12-17 14:35:00,396.75,397.03,396.45,396.66,800.0,383.8328,384.1037,383.5426,383.7458,800.0
2021-12-17 14:40:00,396.88,397.08,396.48,396.7,1500.0,383.9586,384.1521,383.5716,383.7845,1500.0
2021-12-17 14:45:00,396.77,397.05,396.77,396.79,1251.0,383.8522,384.1231,383.8522,383.8715,1251.0
2021-12-17 14:50:00,396.82,396.93,396.34,396.34,2556.0,383.9006,384.007,383.4362,383.4362,2556.0
2021-12-17 14:55:00,396.19,396.94,396.19,396.64,901.0,383.2911,384.0167,383.2911,383.7264,901.0
2021-12-17 15:00:00,397.3,397.34,396.54,396.54,945.0,384.3649,384.4036,383.6297,383.6297,945.0
2021-12-17 15:05:00,396.57,396.77,396.41,396.53,2712.0,383.6587,383.8522,383.5039,383.62,2712.0
2021-12-17 15:10:00,396.51,396.51,395.88,396.04,1320.0,383.6007,383.6007,382.9912,383.146,1320.0
2021-12-17 15:15:00,396.16,396.39,395.8,396.32,2963.0,383.2621,383.4846,382.9138,383.4168,2963.0
2021-12-17 15:20:00,396.06,397.02,396.04,396.75,1463.0,383.1653,384.0941,383.146,383.8328,1463.0
2021-12-17 15:25:00,396.59,396.59,395.22,395.83,2220.0,383.6781,383.6781,382.3527,382.9428,2220.0
2021-12-17 15:30:00,395.7,395.7,393.84,393.94,4660.0,382.817,382.817,381.0176,381.1143,4660.0
2021-12-17 15:35:00,394.0,394.51,393.86,394.51,4033.0,381.1724,381.6658,381.0369,381.6658,4033.0
2021-12-17 15:40:00,394.73,395.41,394.49,395.03,3917.0,381.8786,382.5365,381.6464,382.1688,3917.0
2021-12-17 15:45:00,394.88,394.93,393.5,393.54,5181.0,382.0237,382.0721,380.6887,380.7274,5181.0
2021-12-17 15:50:00,393.73,393.73,392.16,393.33,20056.0,380.9112,380.9112,379.3923,380.5242,20056.0
2021-12-17 15:55:00,393.24,394.64,393.23,393.49,33517.0,380.4371,381.7915,380.4274,380.679,33517.0
2021-12-20 09:30:00,390.0,390.0,386.42,388.66,8171.0,377.3026,377.3026,373.8392,376.0062,8171.0
2021-12-20 09:35:00,388.26,389.33,388.26,389.07,1901.0,375.6193,376.6544,375.6193,376.4029,1901.0
2021-12-20 09:40:00,388.56,389.38,387.89,389.33,2000.0,375.9095,376.7028,375.2613,376.6544,2000.0
2021-12-20 09:45:00,388.46,388.9,386.58,386.81,2833.0,375.8127,376.2384,373.994,374.2165,2833.0
2021-12-20 09:50:00,386.28,386.37,385.39,385.96,4968.0,373.7037,373.7908,372.8427,373.3941,4968.0
2021-12-20 09:55:00,386.62,387.92,386.62,387.55,800.0,374.0326,375.2903,374.0326,374.9324,800.0
2021-12-20 10:00:00,387.9,388.35,387.19,387.45,1861.0,375.271,375.7063,374.5841,374.8356,1861.0
2021-12-20 10:05:00,386.71,387.24,386.71,387.24,900.0,374.1197,374.6325,374.1197,374.6325,900.0
2021-12-20 10:10:00,385.35,385.35,383.81,384.38,5353.0,372.804,372.804,371.3141,371.8656,5353.0
2021-12-20 10:15:00,384.0,385.21,383.73,385.14,1207.0,371.4979,372.6686,371.2367,372.6008,1207.0
2021-12-20 10:20:00,385.31,385.31,383.8,383.8,2000.0,372.7653,372.7653,371.3045,371.3045,2000.0
2021-12-20 10:25:00,383.59,384.85,383.53,383.83,1954.0,371.1013,372.3203,371.0433,371.3335,1954.0
2021-12-20 10:30:00,383.72,384.59,383.48,384.24,2785.0,371.2271,372.0687,370.9949,371.7301,2785.0
2021-12-20 10:35:00,384.43,385.92,384.43,385.67,5356.0,371.9139,373.3554,371.9139,373.1136,5356.0
2021-12-20 10:40:00,385.59,385.83,385.09,385.83,3398.0,373.0362,373.2684,372.5525,373.2684,3398.0
2021-12-20 10:45:00,385.94,385.94,385.02,385.53,3522.0,373.3748,373.3748,372.4847,372.9781,3522.0
2021-12-20 10:50:00,385.21,385.3,384.42,384.82,2194.0,372.6686,372.7556,371.9043,372.2913,2194.0
2021-12-20 10:55:00,384.98,385.35,384.5,384.91,3152.0,372.446,372.804,371.9817,372.3783,3152.0
2021-12-20 11:00:00,384.75,384.75,384.21,384.22,1987.0,372.2235,372.2235,371.7011,371.7108,1987.0
2021-12-20 11:05:00,384.09,384.1,382.92,383.0,2385.0,371.585,371.5947,370.4531,370.5305,2385.0
2021-12-20 11:10:00,383.14,383.99,382.6,383.54,4258.0,370.6659,371.4883,370.1435,371.0529,4258.0
2021-12-20 11:15:00,383.84,385.3,383.78,385.3,1944.0,371.3432,372.7556,371.2851,372.7556,1944.0
2021-12-20 11:20:00,385.41,385.48,385.06,385.48,655.0,372.862,372.9298,372.5234,372.9298,655.0
2021-12-20 11:25:00,385.56,385.56,384.93,384.93,380.0,373.0072,373.0072,372.3977,372.3977,380.0
2021-12-20 11:30:00,384.4,385.15,384.4,384.76,2101.0,371.8849,372.6105,371.8849,372.2332,2101.0
2021-12-20 11:35:00,384.51,384.93,384.45,384.93,1703.0,371.9913,372.3977,371.9333,372.3977,1703.0
2021-12-20 11:40:00,385.05,385.48,385.05,385.48,900.0,372.5138,372.9298,372.5138,372.9298,900.0
2021-12-20 11:45:00,385.28,385.28,384.43,384.43,760.0,372.7363,372.7363,371.9139,371.9139,760.0
2021-12-20 11:50:00,384.88,385.72,384.81,385.45,1124.0,372.3493,373.1619,372.2816,372.9007,1124.0
2021-12-20 11:55:00,385.76,386.01,385.76,385.94,700.0,373.2006,373.4425,373.2006,373.3748,700.0
2021-12-20 12:00:00,386.01,386.01,385.53,385.73,1207.0,373.4425,373.4425,372.9781,373.1716,1207.0
2021-12-20 12:05:00,386.15,386.15,385.68,385.71,1467.0,373.578,373.578,373.1233,373.1523,1467.0
2021-12-20 12:10:00,385.62,385.66,385.49,385.62,917.0,373.0652,373.1039,372.9394,373.0652,917.0
2021-12-20 12:15:00,385.8,386.06,385.66,386.06,622.0,373.2393,373.4909,373.1039,373.4909,622.0
2021-12-20 12:20:00,386.11,386.11,385.75,385.75,211.0,373.5393,373.5393,373.191,373.191,211.0
2021-12-20 12:25:00,385.2,385.89,385.2,385.57,1201.0,372.6589,373.3264,372.6589,373.0168,1201.0
2021-12-20 12:30:00,385.45,385.45,384.6,384.77,1701.0,372.9007,372.9007,372.0784,372.2429,1701.0
2021-12-20 12:35:00,384.98,385.1,384.81,384.98,678.0,372.446,372.5621,372.2816,372.446,678.0
2021-12-20 12:40:00,385.34,385.54,385.29,385.32,746.0,372.7943,372.9878,372.7459,372.775,746.0
2021-12-20 12:45:00,385.06,385.31,385.06,385.31,200.0,372.5234,372.7653,372.5234,372.7653,200.0
2021-12-20 12:50:00,385.36,385.94,385.26,385.94,1400.0,372.8137,373.3748,372.7169,373.3748,1400.0
2021-12-20 12:55:00,385.64,385.71,385.29,385.29,1161.0,373.0846,373.1523,372.7459,372.7459,1161.0
2021-12-20 13:00:00,385.22,385.23,384.89,384.94,865.0,372.6782,372.6879,372.359,372.4073,865.0
2021-12-20 13:05:00,384.97,385.17,384.77,384.79,1642.0,372.4364,372.6299,372.2429,372.2622,1642.0
2021-12-20 13:10:00,384.85,385.98,384.85,385.86,1733.0,372.3203,373.4135,372.3203,373.2974,1733.0
2021-12-20 13:15:00,385.85,386.0,385.59,385.59,756.0,373.2877,373.4328,373.0362,373.0362,756.0
2021-12-20 13:20:00,385.44,385.76,385.4,385.53,1061.0,372.8911,373.2006,372.8524,372.9781,1061.0
2021-12-20 13:25:00,385.53,385.53,385.53,385.53,0.0,372.9781,372.9781,372.9781,372.9781,0.0
2021-12-20 13:30:00,385.72,385.72,385.11,385.11,620.0,373.1619,373.1619,372.5718,372.5718,620.0
2021-12-20 13:35:00,385.13,385.69,385.13,385.69,600.0,372.5912,373.1329,372.5912,373.1329,600.0
2021-12-20 13:40:00,386.12,386.12,386.12,386.12,100.0,373.5489,373.5489,373.5489,373.5489,100.0
2021-12-20 13:45:00,386.06,386.24,386.06,386.1,1280.0,373.4909,373.665,373.4909,373.5296,1280.0
2021-12-20 13:50:00,386.46,386.46,385.88,386.37,1355.0,373.8779,373.8779,373.3167,373.7908,1355.0
2021-12-20 13:55:00,386.11,386.3,386.11,386.3,200.0,373.5393,373.7231,373.5393,373.7231,200.0
2021-12-20 14:00:00,386.02,386.33,386.02,386.31,607.0,373.4522,373.7521,373.4522,373.7327,607.0
2021-12-20 14:05:00,386.25,386.51,386.21,386.25,1318.0,373.6747,373.9262,373.636,373.6747,1318.0
2021-12-20 14:10:00,386.01,386.01,385.97,385.97,474.0,373.4425,373.4425,373.4038,373.4038,474.0
2021-12-20 14:15:00,386.12,386.12,385.89,385.91,1255.0,373.5489,373.5489,373.3264,373.3458,1255.0
2021-12-20 14:20:00,386.02,386.08,385.79,386.04,1646.0,373.4522,373.5102,373.2297,373.4715,1646.0
2021-12-20 14:25:00,385.8,385.91,385.41,385.41,400.0,373.2393,373.3458,372.862,372.862,400.0
2021-12-20 14:30:00,385.48,385.48,384.76,384.76,1661.0,372.9298,372.9298,372.2332,372.2332,1661.0
2021-12-20 14:35:00,384.88,385.2,384.88,385.2,714.0,372.3493,372.6589,372.3493,372.6589,714.0
2021-12-20 14:40:00,385.34,385.51,385.32,385.47,1213.0,372.7943,372.9588,372.775,372.9201,1213.0
2021-12-20 14:45:00,385.69,385.7,385.31,385.36,571.0,373.1329,373.1426,372.7653,372.8137,571.0
2021-12-20 14:50:00,385.88,386.11,385.79,386.11,754.0,373.3167,373.5393,373.2297,373.5393,754.0
2021-12-20 14:55:00,386.52,386.59,385.83,385.83,1619.0,373.9359,374.0036,373.2684,373.2684,1619.0
2021-12-20 15:00:00,386.26,386.63,386.15,386.15,847.0,373.6844,374.0423,373.578,373.578,847.0
2021-12-20 15:05:00,386.17,386.36,386.07,386.17,1300.0,373.5973,373.7811,373.5006,373.5973,1300.0
2021-12-20 15:10:00,386.09,386.38,385.7,385.7,1190.0,373.5199,373.8005,373.1426,373.1426,1190.0
2021-12-20 15:15:00,385.77,386.27,385.77,386.1,1600.0,373.2103,373.694,373.2103,373.5296,1600.0
2021-12-20 15:20:00,386.31,386.61,385.86,385.97,2253.0,373.7327,374.023,373.2974,373.4038,2253.0
2021-12-20 15:25:00,386.2,386.2,385.99,386.14,845.0,373.6263,373.6263,373.4232,373.5683,845.0
2021-12-20 15:30:00,385.93,385.93,385.24,385.35,2102.0,373.3651,373.3651,372.6976,372.804,2102.0
2021-12-20 15:35:00,385.21,386.23,385.21,386.23,1300.0,372.6686,373.6553,372.6686,373.6553,1300.0
2021-12-20 15:40:00,386.0,386.11,385.71,385.71,1591.0,373.4328,373.5393,373.1523,373.1523,1591.0
2021-12-20 15:45:00,385.49,385.97,385.38,385.72,2673.0,372.9394,373.4038,372.833,373.1619,2673.0
2021-12-20 15:50:00,385.69,386.52,385.65,385.87,9358.0,373.1329,373.9359,373.0942,373.3071,9358.0
2021-12-20 15:55:00,385.69,387.54,385.68,386.96,34595.0,373.1329,374.9227,373.1233,374.3616,34595.0
2021-12-21 09:30:00,390.41,390.82,388.48,388.48,5396.0,377.6993,378.0959,375.8321,375.8321,5396.0
2021-12-21 09:35:00,388.99,389.95,388.2,388.93,1851.0,376.3255,377.2542,375.5612,376.2674,1851.0
2021-12-21 09:40:00,388.63,388.72,387.17,387.26,3769.0,375.9772,376.0643,374.5647,374.6518,3769.0
2021-12-21 09:45:00,388.15,389.82,387.89,389.08,2211.0,375.5128,377.1285,375.2613,376.4126,2211.0
2021-12-21 09:50:00,388.69,389.76,388.36,389.08,2458.0,376.0353,377.0704,375.716,376.4126,2458.0
2021-12-21 09:55:00,389.22,389.54,389.22,389.42,609.0,376.548,376.8576,376.548,376.7415,609.0
2021-12-21 10:00:00,389.36,390.1,388.26,388.26,2300.0,376.6834,377.3993,375.6193,375.6193,2300.0
2021-12-21 10:05:00,388.64,389.47,388.03,389.43,2073.0,375.9869,376.7899,375.3967,376.7512,2073.0
2021-12-21 10:10:00,389.8,389.85,389.48,389.48,400.0,377.1091,377.1575,376.7995,376.7995,400.0
2021-12-21 10:15:00,389.53,390.12,389.53,389.99,500.0,376.8479,377.4187,376.8479,377.2929,500.0
2021-12-21 10:20:00,390.43,390.56,389.68,389.74,2032.0,377.7186,377.8444,376.993,377.0511,2032.0
2021-12-21 10:25:00,389.42,389.8,389.08,389.8,8111.0,376.7415,377.1091,376.4126,377.1091,8111.0
2021-12-21 10:30:00,389.78,389.78,389.74,389.74,200.0,377.0898,377.0898,377.0511,377.0511,200.0
2021-12-21 10:35:00,389.48,389.76,388.75,388.94,2474.0,376.7995,377.0704,376.0933,376.2771,2474.0
2021-12-21 10:40:00,389.03,389.29,388.72,388.99,1300.0,376.3642,376.6157,376.0643,376.3255,1300.0
2021-12-21 10:45:00,388.15,388.15,387.86,388.02,1200.0,375.5128,375.5128,375.2323,375.3871,1200.0
2021-12-21 10:50:00,388.06,388.27,387.97,388.27,450.0,375.4258,375.6289,375.3387,375.6289,450.0
2021-12-21 10:55:00,388.22,388.94,388.21,388.94,500.0,375.5806,376.2771,375.5709,376.2771,500.0
2021-12-21 11:00:00,389.09,389.09,387.98,388.25,1198.0,376.4222,376.4222,375.3484,375.6096,1198.0
2021-12-21 11:05:00,388.44,389.12,388.44,389.04,1639.0,375.7934,376.4513,375.7934,376.3739,1639.0
2021-12-21 11:10:00,389.25,389.65,389.25,389.44,1320.0,376.577,376.964,376.577,376.7608,1320.0
2021-12-21 11:15:00,389.28,389.28,388.79,388.79,1011.0,376.606,376.606,376.132,376.132,1011.0
2021-12-21 11:20:00,389.07,389.07,388.78,388.78,571.0,376.4029,376.4029,376.1223,376.1223,571.0
2021-12-21 11:25:00,388.73,388.82,388.37,388.82,3815.0,376.074,376.161,375.7257,376.161,3815.0
2021-12-21 11:30:00,388.85,389.03,388.82,389.03,310.0,376.19,376.3642,376.161,376.3642,310.0
2021-12-21 11:35:00,389.05,389.05,388.68,389.01,1490.0,376.3835,376.3835,376.0256,376.3448,1490.0
2021-12-21 11:40:00,389.54,390.13,389.38,390.13,2643.0,376.8576,377.4284,376.7028,377.4284,2643.0
2021-12-21 11:45:00,389.79,390.31,389.79,390.31,620.0,377.0994,377.6025,377.0994,377.6025,620.0
2021-12-21 11:50:00,390.64,391.09,390.48,391.09,1403.0,377.9218,378.3571,377.767,378.3571,1403.0
2021-12-21 11:55:00,390.98,390.98,390.18,390.18,404.0,378.2507,378.2507,377.4767,377.4767,404.0
2021-12-21 12:00:00,390.79,391.09,390.79,391.09,200.0,378.0669,378.3571,378.0669,378.3571,200.0
2021-12-21 12:05:00,390.44,390.89,390.44,390.89,400.0,377.7283,378.1636,377.7283,378.1636,400.0
2021-12-21 12:10:00,391.03,391.14,390.8,391.04,4072.0,378.2991,378.4055,378.0766,378.3087,4072.0
2021-12-21 12:15:00,391.04,391.14,390.93,390.99,1228.0,378.3087,378.4055,378.2023,378.2604,1228.0
2021-12-21 12:20:00,390.74,391.05,390.74,390.99,1100.0,378.0185,378.3184,378.0185,378.2604,1100.0
2021-12-21 12:25:00,391.03,391.18,390.81,391.18,1722.0,378.2991,378.4442,378.0862,378.4442,1722.0
2021-12-21 12:30:00,391.23,391.64,391.15,391.64,1331.0,378.4926,378.8892,378.4152,378.8892,1331.0
2021-12-21 12:35:00,391.59,391.84,391.59,391.71,1702.0,378.8408,379.0827,378.8408,378.9569,1702.0
2021-12-21 12:40:00,391.52,391.59,391.42,391.42,701.0,378.7731,378.8408,378.6764,378.6764,701.0
2021-12-21 12:45:00,391.89,392.01,391.89,391.98,390.0,379.1311,379.2472,379.1311,379.2181,390.0
2021-12-21 12:50:00,392.22,392.52,392.21,392.49,1463.0,379.4503,379.7406,379.4407,379.7115,1463.0
2021-12-21 12:55:00,392.22,392.22,391.72,391.88,1100.0,379.4503,379.4503,378.9666,379.1214,1100.0
2021-12-21 13:00:00,391.8,391.8,391.65,391.65,200.0,379.044,379.044,378.8989,378.8989,200.0
2021-12-21 13:05:00,391.5,391.5,391.15,391.41,670.0,378.7538,378.7538,378.4152,378.6667,670.0
2021-12-21 13:10:00,391.21,391.22,390.49,390.83,2318.0,378.4732,378.4829,377.7767,378.1056,2318.0
2021-12-21 13:15:00,391.03,391.03,390.76,390.76,500.0,378.2991,378.2991,378.0379,378.0379,500.0
2021-12-21 13:20:00,391.14,391.36,391.12,391.36,1000.0,378.4055,378.6183,378.3861,378.6183,1000.0
2021-12-21 13:25:00,390.86,390.93,390.76,390.76,2241.0,378.1346,378.2023,378.0379,378.0379,2241.0
2021-12-21 13:30:00,391.3,391.34,391.13,391.34,1377.0,378.5603,378.599,378.3958,378.599,1377.0
2021-12-21 13:35:00,391.36,391.92,391.36,391.92,800.0,378.6183,379.1601,378.6183,379.1601,800.0
2021-12-21 13:40:00,392.1,392.18,391.9,392.0,1734.0,379.3342,379.4116,379.1407,379.2375,1734.0
2021-12-21 13:45:00,392.02,392.02,391.65,391.65,1253.0,379.2568,379.2568,378.8989,378.8989,1253.0
2021-12-21 13:50:00,391.6,391.77,391.44,391.63,1160.0,378.8505,379.015,378.6957,378.8795,1160.0
2021-12-21 13:55:00,391.58,391.76,391.48,391.59,1222.0,378.8312,379.0053,378.7344,378.8408,1222.0
2021-12-21 14:00:00,391.59,391.95,391.5,391.8,1950.0,378.8408,379.1891,378.7538,379.044,1950.0
2021-12-21 14:05:00,391.74,391.81,391.35,391.35,763.0,378.986,379.0537,378.6087,378.6087,763.0
2021-12-21 14:10:00,391.28,391.35,390.76,390.94,2617.0,378.5409,378.6087,378.0379,378.212,2617.0
2021-12-21 14:15:00,390.77,390.9,390.46,390.74,3577.0,378.0475,378.1733,377.7476,378.0185,3577.0
2021-12-21 14:20:00,390.27,390.27,390.12,390.12,200.0,377.5638,377.5638,377.4187,377.4187,200.0
2021-12-21 14:25:00,389.87,390.86,389.85,390.86,1865.0,377.1768,378.1346,377.1575,378.1346,1865.0
2021-12-21 14:30:00,390.97,391.19,390.73,390.74,1728.0,378.241,378.4539,378.0088,378.0185,1728.0
2021-12-21 14:35:00,390.74,390.9,390.1,390.16,1949.0,378.0185,378.1733,377.3993,377.4574,1949.0
2021-12-21 14:40:00,390.21,390.41,390.21,390.41,353.0,377.5058,377.6993,377.5058,377.6993,353.0
2021-12-21 14:45:00,389.98,390.58,389.81,390.4,1617.0,377.2833,377.8637,377.1188,377.6896,1617.0
2021-12-21 14:50:00,390.38,390.72,390.26,390.72,800.0,377.6702,377.9992,377.5541,377.9992,800.0
2021-12-21 14:55:00,390.84,391.3,390.62,390.77,2000.0,378.1153,378.5603,377.9024,378.0475,2000.0
2021-12-21 15:00:00,390.86,390.93,390.68,390.79,3087.0,378.1346,378.2023,377.9605,378.0669,3087.0
2021-12-21 15:05:00,390.65,390.65,390.3,390.47,2333.0,377.9314,377.9314,377.5928,377.7573,2333.0
2021-12-21 15:10:00,390.63,390.94,390.61,390.94,2666.0,377.9121,378.212,377.8927,378.212,2666.0
2021-12-21 15:15:00,390.82,390.82,390.16,390.48,2500.0,378.0959,378.0959,377.4574,377.767,2500.0
2021-12-21 15:20:00,390.49,390.64,390.31,390.31,1000.0,377.7767,377.9218,377.6025,377.6025,1000.0
2021-12-21 15:25:00,390.44,390.87,390.44,390.82,2390.0,377.7283,378.1443,377.7283,378.0959,2390.0
2021-12-21 15:30:00,390.92,391.05,390.54,390.61,1905.0,378.1927,378.3184,377.825,377.8927,1905.0
2021-12-21 15:35:00,390.68,390.68,389.94,390.06,1900.0,377.9605,377.9605,377.2446,377.3607,1900.0
2021-12-21 15:40:00,390.03,390.24,389.68,389.9,4827.0,377.3316,377.5348,376.993,377.2059,4827.0
2021-12-21 15:45:00,389.91,389.91,389.43,389.58,3870.0,377.2155,377.2155,376.7512,376.8963,3870.0
2021-12-21 15:50:00,389.61,390.86,389.56,390.86,9517.0,376.9253,378.1346,376.8769,378.1346,9517.0
2021-12-21 15:55:00,390.83,391.38,390.71,391.3,21362.0,378.1056,378.6377,377.9895,378.5603,21362.0
2021-12-22 09:30:00,391.41,392.93,391.0,391.71,4922.0,378.6667,380.1372,378.27,378.9569,4922.0
2021-12-22 09:35:00,392.31,392.46,391.69,392.46,800.0,379.5374,379.6825,378.9376,379.6825,800.0
2021-12-22 09:40:00,392.5,392.56,390.92,390.92,827.0,379.7212,379.7793,378.1927,378.1927,827.0
2021-12-22 09:45:00,392.38,393.49,392.35,393.49,3500.0,379.6051,380.679,379.5761,380.679,3500.0
2021-12-22 09:50:00,393.54,393.54,392.37,393.28,6824.0,380.7274,380.7274,379.5954,380.4758,6824.0
2021-12-22 09:55:00,393.31,393.31,391.12,391.49,2499.0,380.5048,380.5048,378.3861,378.7441,2499.0
2021-12-22 10:00:00,392.0,392.0,391.35,391.35,1000.0,379.2375,379.2375,378.6087,378.6087,1000.0
2021-12-22 10:05:00,391.41,391.41,390.78,390.78,400.0,378.6667,378.6667,378.0572,378.0572,400.0
2021-12-22 10:10:00,391.0,391.96,390.97,391.96,700.0,378.27,379.1988,378.241,379.1988,700.0
2021-12-22 10:15:00,391.89,392.44,391.69,392.38,900.0,379.1311,379.6632,378.9376,379.6051,900.0
2021-12-22 10:20:00,391.74,392.78,391.73,392.78,2085.0,378.986,379.9921,378.9763,379.9921,2085.0
2021-12-22 10:25:00,393.04,393.33,392.38,392.45,1900.0,380.2436,380.5242,379.6051,379.6728,1900.0
2021-12-22 10:30:00,392.95,393.96,392.55,393.96,500.0,380.1566,381.1337,379.7696,381.1337,500.0
2021-12-22 10:35:00,393.88,393.96,393.47,393.47,1000.0,381.0563,381.1337,380.6596,380.6596,1000.0
2021-12-22 10:40:00,393.72,393.77,393.72,393.77,217.0,380.9015,380.9499,380.9015,380.9499,217.0
2021-12-22 10:45:00,393.57,393.83,393.36,393.83,4094.0,380.7564,381.0079,380.5532,381.0079,4094.0
2021-12-22 10:50:00,394.41,394.42,393.79,394.05,5162.0,381.569,381.5787,380.9692,381.2207,5162.0
2021-12-22 10:55:00,393.44,394.25,393.44,394.25,3070.0,380.6306,381.4142,380.6306,381.4142,3070.0
2021-12-22 11:00:00,394.07,394.07,394.07,394.07,200.0,381.2401,381.2401,381.2401,381.2401,200.0
2021-12-22 11:05:00,394.05,394.3,393.97,394.05,1090.0,381.2207,381.4626,381.1434,381.2207,1090.0
2021-12-22 11:10:00,394.0,394.5,393.85,394.5,4054.0,381.1724,381.6561,381.0273,381.6561,4054.0
2021-12-22 11:15:00,394.48,395.04,394.48,395.0,1550.0,381.6367,382.1785,381.6367,382.1398,1550.0
2021-12-22 11:20:00,395.03,395.26,394.68,395.26,1230.0,382.1688,382.3914,381.8302,382.3914,1230.0
2021-12-22 11:25:00,394.8,394.8,394.65,394.75,400.0,381.9463,381.9463,381.8012,381.898,400.0
2021-12-22 11:30:00,394.58,395.02,394.58,395.02,800.0,381.7335,382.1592,381.7335,382.1592,800.0
2021-12-22 11:35:00,394.25,395.28,394.25,395.0,1800.0,381.4142,382.4107,381.4142,382.1398,1800.0
2021-12-22 11:40:00,394.86,394.86,394.75,394.75,400.0,382.0044,382.0044,381.898,381.898,400.0
2021-12-22 11:45:00,394.57,394.57,394.31,394.31,1179.0,381.7238,381.7238,381.4723,381.4723,1179.0
2021-12-22 11:50:00,394.28,394.84,394.28,394.7,1815.0,381.4433,381.985,381.4433,381.8496,1815.0
2021-12-22 11:55:00,394.92,394.97,394.92,394.93,400.0,382.0624,382.1108,382.0624,382.0721,400.0
2021-12-22 12:00:00,395.18,395.18,394.38,394.65,1846.0,382.314,382.314,381.54,381.8012,1846.0
2021-12-22 12:05:00,394.68,394.75,394.62,394.62,300.0,381.8302,381.898,381.7722,381.7722,300.0
2021-12-22 12:10:00,394.5,394.72,394.03,394.07,2282.0,381.6561,381.8689,381.2014,381.2401,2282.0
2021-12-22 12:15:00,394.17,394.17,393.61,393.61,1022.0,381.3368,381.3368,380.7951,380.7951,1022.0
2021-12-22 12:20:00,394.0,394.0,393.65,393.71,315.0,381.1724,381.1724,380.8338,380.8918,315.0
2021-12-22 12:25:00,393.34,393.48,393.34,393.41,413.0,380.5339,380.6693,380.5339,380.6016,413.0
2021-12-22 12:30:00,393.49,393.82,393.48,393.81,1186.0,380.679,380.9982,380.6693,380.9886,1186.0
2021-12-22 12:35:00,393.62,393.66,393.28,393.38,2035.0,380.8047,380.8434,380.4758,380.5726,2035.0
2021-12-22 12:40:00,393.58,393.68,393.57,393.68,500.0,380.766,380.8628,380.7564,380.8628,500.0
2021-12-22 12:45:00,393.68,393.68,393.49,393.56,478.0,380.8628,380.8628,380.679,380.7467,478.0
2021-12-22 12:50:00,393.36,393.89,393.27,393.51,4616.0,380.5532,381.066,380.4661,380.6983,4616.0
2021-12-22 12:55:00,393.69,393.69,393.05,393.05,1077.0,380.8725,380.8725,380.2533,380.2533,1077.0
2021-12-22 13:00:00,393.26,393.61,393.26,393.61,302.0,380.4565,380.7951,380.4565,380.7951,302.0
2021-12-22 13:05:00,393.55,393.79,393.4,393.4,400.0,380.737,380.9692,380.5919,380.5919,400.0
2021-12-22 13:10:00,393.4,393.4,393.4,393.4,0.0,380.5919,380.5919,380.5919,380.5919,0.0
2021-12-22 13:15:00,393.61,393.75,393.49,393.7,824.0,380.7951,380.9305,380.679,380.8821,824.0
2021-12-22 13:20:00,393.52,393.65,393.35,393.53,716.0,380.708,380.8338,380.5435,380.7177,716.0
2021-12-22 13:25:00,393.39,393.39,393.08,393.25,1051.0,380.5822,380.5822,380.2823,380.4468,1051.0
2021-12-22 13:30:00,393.49,393.84,393.49,393.84,727.0,380.679,381.0176,380.679,381.0176,727.0
2021-12-22 13:35:00,393.9,393.9,393.51,393.51,600.0,381.0756,381.0756,380.6983,380.6983,600.0
2021-12-22 13:40:00,393.13,393.24,392.83,393.24,300.0,380.3307,380.4371,380.0405,380.4371,300.0
2021-12-22 13:45:00,393.13,393.31,393.13,393.31,400.0,380.3307,380.5048,380.3307,380.5048,400.0
2021-12-22 13:50:00,393.4,393.61,393.4,393.61,503.0,380.5919,380.7951,380.5919,380.7951,503.0
2021-12-22 13:55:00,393.71,393.79,392.9,392.99,2805.0,380.8918,380.9692,380.1082,380.1953,2805.0
2021-12-22 14:00:00,392.98,393.24,392.59,393.24,4271.0,380.1856,380.4371,379.8083,380.4371,4271.0
2021-12-22 14:05:00,393.38,393.39,392.86,392.86,1212.0,380.5726,380.5822,380.0695,380.0695,1212.0
2021-12-22 14:10:00,392.72,392.85,392.61,392.61,4160.0,379.934,380.0598,379.8276,379.8276,4160.0
2021-12-22 14:15:00,392.71,393.06,392.51,392.77,2292.0,379.9244,380.263,379.7309,379.9824,2292.0
2021-12-22 14:20:00,392.65,392.69,392.08,392.41,6009.0,379.8663,379.905,379.3149,379.6341,6009.0
2021-12-22 14:25:00,392.44,392.83,392.44,392.44,1224.0,379.6632,380.0405,379.6632,379.6632,1224.0
2021-12-22 14:30:00,392.76,393.22,392.76,393.21,300.0,379.9727,380.4178,379.9727,380.4081,300.0
2021-12-22 14:35:00,392.78,393.53,392.78,393.53,1556.0,379.9921,380.7177,379.9921,380.7177,1556.0
2021-12-22 14:40:00,393.65,393.65,393.24,393.24,3005.0,380.8338,380.8338,380.4371,380.4371,3005.0
2021-12-22 14:45:00,393.4,393.58,393.38,393.55,800.0,380.5919,380.766,380.5726,380.737,800.0
2021-12-22 14:50:00,393.44,393.55,393.28,393.54,1618.0,380.6306,380.737,380.4758,380.7274,1618.0
2021-12-22 14:55:00,393.56,393.71,393.47,393.49,1743.0,380.7467,380.8918,380.6596,380.679,1743.0
2021-12-22 15:00:00,393.56,393.56,393.56,393.56,100.0,380.7467,380.7467,380.7467,380.7467,100.0
2021-12-22 15:05:00,393.61,393.76,393.6,393.62,403.0,380.7951,380.9402,380.7854,380.8047,403.0
2021-12-22 15:10:00,393.83,394.03,393.83,394.0,1100.0,381.0079,381.2014,381.0079,381.1724,1100.0
2021-12-22 15:15:00,394.28,394.45,393.62,393.62,1806.0,381.4433,381.6077,380.8047,380.8047,1806.0
2021-12-22 15:20:00,393.72,393.73,393.53,393.73,1317.0,380.9015,380.9112,380.7177,380.9112,1317.0
2021-12-22 15:25:00,393.89,394.07,393.89,393.99,700.0,381.066,381.2401,381.066,381.1627,700.0
2021-12-22 15:30:00,394.01,394.16,393.89,394.06,4174.0,381.182,381.3272,381.066,381.2304,4174.0
2021-12-22 15:35:00,393.86,394.17,393.86,394.17,900.0,381.0369,381.3368,381.0369,381.3368,900.0
2021-12-22 15:40:00,394.2,394.21,394.1,394.2,2114.0,381.3659,381.3755,381.2691,381.3659,2114.0
2021-12-22 15:45:00,394.23,394.3,393.62,393.84,6122.0,381.3949,381.4626,380.8047,381.0176,6122.0
2021-12-22 15:50:00,394.07,394.74,393.86,394.69,9494.0,381.2401,381.8883,381.0369,381.8399,9494.0
2021-12-22 15:55:00,394.61,395.15,394.57,395.1,25350.0,381.7625,382.2849,381.7238,382.2366,25350.0
2021-12-23 09:30:00,396.88,399.18,396.07,399.11,12337.0,383.9586,386.1837,383.175,386.116,12337.0
2021-12-23 09:35:00,398.69,399.83,398.15,398.58,15337.0,385.7097,386.8126,385.1873,385.6033,15337.0
2021-12-23 09:40:00,398.0,398.34,397.64,398.34,1041.0,385.0421,385.3711,384.6939,385.3711,1041.0
2021-12-23 09:45:00,398.78,398.8,397.17,398.0,1221.0,385.7967,385.8161,384.2392,385.0421,1221.0
2021-12-23 09:50:00,398.0,398.93,398.0,398.93,3400.0,385.0421,385.9419,385.0421,385.9419,3400.0
2021-12-23 09:55:00,398.8,398.8,398.27,398.41,1024.0,385.8161,385.8161,385.3034,385.4388,1024.0
2021-12-23 10:00:00,398.79,399.0,398.26,398.32,4346.0,385.8064,386.0096,385.2937,385.3517,4346.0
2021-12-23 10:05:00,398.1,398.89,398.1,398.89,200.0,385.1389,385.9032,385.1389,385.9032,200.0
2021-12-23 10:10:00,398.85,398.98,398.51,398.51,2024.0,385.8645,385.9902,385.5355,385.5355,2024.0
2021-12-23 10:15:00,398.56,398.56,398.0,398.42,1000.0,385.5839,385.5839,385.0421,385.4485,1000.0
2021-12-23 10:20:00,398.15,398.24,398.09,398.23,1400.0,385.1873,385.2743,385.1292,385.2647,1400.0
2021-12-23 10:25:00,398.4,398.4,398.2,398.2,200.0,385.4291,385.4291,385.2356,385.2356,200.0
2021-12-23 10:30:00,398.54,398.88,398.04,398.67,1405.0,385.5646,385.8935,385.0808,385.6903,1405.0
2021-12-23 10:35:00,398.84,398.84,398.19,398.19,866.0,385.8548,385.8548,385.226,385.226,866.0
2021-12-23 10:40:00,398.5,398.53,398.23,398.53,699.0,385.5259,385.5549,385.2647,385.5549,699.0
2021-12-23 10:45:00,398.52,398.62,398.23,398.47,800.0,385.5452,385.642,385.2647,385.4968,800.0
2021-12-23 10:50:00,398.78,398.89,398.67,398.67,3303.0,385.7967,385.9032,385.6903,385.6903,3303.0
2021-12-23 10:55:00,398.8,398.95,398.36,398.36,3091.0,385.8161,385.9612,385.3904,385.3904,3091.0
2021-12-23 11:00:00,398.45,398.61,398.45,398.61,311.0,385.4775,385.6323,385.4775,385.6323,311.0
2021-12-23 11:05:00,398.61,398.75,398.61,398.74,306.0,385.6323,385.7677,385.6323,385.7581,306.0
2021-12-23 11:10:00,398.8,399.0,398.37,398.37,3793.0,385.8161,386.0096,385.4001,385.4001,3793.0
2021-12-23 11:15:00,398.6,398.82,398.56,398.56,688.0,385.6226,385.8354,385.5839,385.5839,688.0
2021-12-23 11:20:00,398.31,398.31,398.31,398.31,100.0,385.3421,385.3421,385.3421,385.3421,100.0
2021-12-23 11:25:00,398.54,398.54,398.36,398.36,770.0,385.5646,385.5646,385.3904,385.3904,770.0
2021-12-23 11:30:00,398.36,398.51,398.21,398.51,300.0,385.3904,385.5355,385.2453,385.5355,300.0
2021-12-23 11:35:00,398.26,398.26,398.01,398.25,700.0,385.2937,385.2937,385.0518,385.284,700.0
2021-12-23 11:40:00,398.15,398.15,397.59,397.88,1297.0,385.1873,385.1873,384.6455,384.9261,1297.0
2021-12-23 11:45:00,397.8,397.83,397.58,397.58,1600.0,384.8487,384.8777,384.6358,384.6358,1600.0
2021-12-23 11:50:00,397.6,397.69,397.46,397.58,2004.0,384.6552,384.7422,384.5197,384.6358,2004.0
2021-12-23 11:55:00,397.61,397.71,397.57,397.7,802.0,384.6648,384.7616,384.6261,384.7519,802.0
2021-12-23 12:00:00,397.43,397.43,397.43,397.43,100.0,384.4907,384.4907,384.4907,384.4907,100.0
2021-12-23 12:05:00,397.7,397.7,397.42,397.42,403.0,384.7519,384.7519,384.481,384.481,403.0
2021-12-23 12:10:00,398.14,398.16,397.83,397.83,517.0,385.1776,385.1969,384.8777,384.8777,517.0
2021-12-23 12:15:00,397.72,397.72,397.54,397.57,562.0,384.7713,384.7713,384.5971,384.6261,562.0
2021-12-23 12:20:00,397.76,397.76,397.11,397.11,476.0,384.81,384.81,384.1811,384.1811,476.0
2021-12-23 12:25:00,396.97,397.15,396.81,397.15,1096.0,384.0457,384.2198,383.8909,384.2198,1096.0
2021-12-23 12:30:00,397.15,397.15,397.15,397.15,0.0,384.2198,384.2198,384.2198,384.2198,0.0
2021-12-23 12:35:00,397.26,397.28,397.14,397.15,500.0,384.3262,384.3456,384.2101,384.2198,500.0
2021-12-23 12:40:00,396.93,397.16,396.9,397.16,500.0,384.007,384.2295,383.978,384.2295,500.0
2021-12-23 12:45:00,397.18,397.26,397.02,397.18,472.0,384.2488,384.3262,384.0941,384.2488,472.0
2021-12-23 12:50:00,397.26,397.26,397.26,397.26,100.0,384.3262,384.3262,384.3262,384.3262,100.0
2021-12-23 12:55:00,397.8,397.99,397.74,397.99,650.0,384.8487,385.0325,384.7906,385.0325,650.0
2021-12-23 13:00:00,397.81,397.81,397.81,397.81,100.0,384.8583,384.8583,384.8583,384.8583,100.0
2021-12-23 13:05:00,397.66,397.71,397.56,397.67,707.0,384.7132,384.7616,384.6165,384.7229,707.0
2021-12-23 13:10:00,397.2,397.22,397.14,397.14,300.0,384.2682,384.2875,384.2101,384.2101,300.0
2021-12-23 13:15:00,397.14,397.14,397.14,397.14,0.0,384.2101,384.2101,384.2101,384.2101,0.0
2021-12-23 13:20:00,397.09,397.37,396.99,397.37,1670.0,384.1618,384.4327,384.065,384.4327,1670.0
2021-12-23 13:25:00,397.4,397.48,397.34,397.48,412.0,384.4617,384.5391,384.4036,384.5391,412.0
2021-12-23 13:30:00,397.44,397.44,397.44,397.44,100.0,384.5004,384.5004,384.5004,384.5004,100.0
2021-12-23 13:35:00,397.55,397.67,397.55,397.58,762.0,384.6068,384.7229,384.6068,384.6358,762.0
2021-12-23 13:40:00,397.38,397.38,397.21,397.21,820.0,384.4423,384.4423,384.2779,384.2779,820.0
2021-12-23 13:45:00,397.21,397.21,397.21,397.21,0.0,384.2779,384.2779,384.2779,384.2779,0.0
2021-12-23 13:50:00,397.38,397.61,397.38,397.61,980.0,384.4423,384.6648,384.4423,384.6648,980.0
2021-12-23 13:55:00,397.96,397.96,397.96,397.96,100.0,385.0034,385.0034,385.0034,385.0034,100.0
2021-12-23 14:00:00,398.48,398.48,398.48,398.48,100.0,385.5065,385.5065,385.5065,385.5065,100.0
2021-12-23 14:05:00,398.75,398.79,398.71,398.79,1000.0,385.7677,385.8064,385.729,385.8064,1000.0
2021-12-23 14:10:00,398.79,398.79,398.79,398.79,0.0,385.8064,385.8064,385.8064,385.8064,0.0
2021-12-23 14:15:00,398.79,398.79,398.79,398.79,0.0,385.8064,385.8064,385.8064,385.8064,0.0
2021-12-23 14:20:00,398.77,398.83,398.7,398.7,669.0,385.7871,385.8451,385.7194,385.7194,669.0
2021-12-23 14:25:00,398.68,398.77,398.68,398.7,1035.0,385.7,385.7871,385.7,385.7194,1035.0
2021-12-23 14:30:00,398.76,398.79,398.65,398.66,1814.0,385.7774,385.8064,385.671,385.6807,1814.0
2021-12-23 14:35:00,398.56,398.79,398.56,398.66,1463.0,385.5839,385.8064,385.5839,385.6807,1463.0
2021-12-23 14:40:00,398.75,398.75,398.75,398.75,200.0,385.7677,385.7677,385.7677,385.7677,200.0
2021-12-23 14:45:00,398.75,398.75,398.66,398.66,1456.0,385.7677,385.7677,385.6807,385.6807,1456.0
2021-12-23 14:50:00,398.75,398.75,398.75,398.75,600.0,385.7677,385.7677,385.7677,385.7677,600.0
2021-12-23 14:55:00,398.71,398.84,398.7,398.84,1010.0,385.729,385.8548,385.7194,385.8548,1010.0
2021-12-23 15:00:00,398.63,398.69,398.5,398.66,1051.0,385.6516,385.7097,385.5259,385.6807,1051.0
2021-12-23 15:05:00,398.75,398.77,398.64,398.69,2968.0,385.7677,385.7871,385.6613,385.7097,2968.0
2021-12-23 15:10:00,398.71,398.83,398.61,398.62,4418.0,385.729,385.8451,385.6323,385.642,4418.0
2021-12-23 15:15:00,398.72,398.72,398.24,398.3,1359.0,385.7387,385.7387,385.2743,385.3324,1359.0
2021-12-23 15:20:00,398.26,398.26,398.26,398.26,100.0,385.2937,385.2937,385.2937,385.2937,100.0
2021-12-23 15:25:00,398.16,398.33,398.13,398.33,983.0,385.1969,385.3614,385.1679,385.3614,983.0
2021-12-23 15:30:00,398.14,398.14,397.97,397.97,641.0,385.1776,385.1776,385.0131,385.0131,641.0
2021-12-23 15:35:00,398.02,398.42,398.02,398.38,803.0,385.0615,385.4485,385.0615,385.4098,803.0
2021-12-23 15:40:00,398.34,398.78,398.34,398.65,1305.0,385.3711,385.7967,385.3711,385.671,1305.0
2021-12-23 15:45:00,398.66,398.76,398.22,398.4,4356.0,385.6807,385.7774,385.255,385.4291,4356.0
2021-12-23 15:50:00,398.38,398.7,398.19,398.19,4185.0,385.4098,385.7194,385.226,385.226,4185.0
2021-12-23 15:55:00,398.24,398.31,397.12,397.42,12582.0,385.2743,385.3421,384.1908,384.481,12582.0
2021-12-27 09:30:00,398.97,399.05,397.45,398.19,8077.0,385.9806,386.058,384.5101,385.226,8077.0
2021-12-27 09:35:00,398.25,398.9,397.78,397.99,1500.0,385.284,385.9128,384.8293,385.0325,1500.0
2021-12-27 09:40:00,397.49,397.75,397.14,397.15,1020.0,384.5487,384.8003,384.2101,384.2198,1020.0
2021-12-27 09:45:00,396.43,396.89,395.93,395.99,2926.0,383.5233,383.9683,383.0395,383.0976,2926.0
2021-12-27 09:50:00,396.76,398.57,396.73,397.75,1241.0,383.8425,385.5936,383.8135,384.8003,1241.0
2021-12-27 09:55:00,397.33,398.54,397.33,397.88,2006.0,384.394,385.5646,384.394,384.9261,2006.0
2021-12-27 10:00:00,398.27,399.1,397.53,399.1,4485.0,385.3034,386.1063,384.5874,386.1063,4485.0
2021-12-27 10:05:00,399.25,399.52,398.59,398.59,2322.0,386.2514,386.5127,385.6129,385.6129,2322.0
2021-12-27 10:10:00,398.65,398.9,398.41,398.52,7914.0,385.671,385.9128,385.4388,385.5452,7914.0
2021-12-27 10:15:00,398.39,398.39,397.81,397.81,1772.0,385.4194,385.4194,384.8583,384.8583,1772.0
2021-12-27 10:20:00,398.05,398.05,397.48,397.48,732.0,385.0905,385.0905,384.5391,384.5391,732.0
2021-12-27 10:25:00,397.74,398.14,397.71,397.91,1224.0,384.7906,385.1776,384.7616,384.9551,1224.0
2021-12-27 10:30:00,398.06,398.2,397.92,398.2,1174.0,385.1002,385.2356,384.9647,385.2356,1174.0
2021-12-27 10:35:00,398.1,398.1,397.75,397.75,660.0,385.1389,385.1389,384.8003,384.8003,660.0
2021-12-27 10:40:00,397.75,398.05,397.44,398.05,1549.0,384.8003,385.0905,384.5004,385.0905,1549.0
2021-12-27 10:45:00,397.78,398.11,397.32,398.11,2209.0,384.8293,385.1486,384.3843,385.1486,2209.0
2021-12-27 10:50:00,397.78,397.82,397.49,397.58,1307.0,384.8293,384.868,384.5487,384.6358,1307.0
2021-12-27 10:55:00,397.63,397.63,397.34,397.57,919.0,384.6842,384.6842,384.4036,384.6261,919.0
2021-12-27 11:00:00,397.68,397.86,397.6,397.82,1092.0,384.7326,384.9067,384.6552,384.868,1092.0
2021-12-27 11:05:00,397.73,397.88,397.61,397.73,1590.0,384.7809,384.9261,384.6648,384.7809,1590.0
2021-12-27 11:10:00,397.65,397.91,397.65,397.91,333.0,384.7035,384.9551,384.7035,384.9551,333.0
2021-12-27 11:15:00,397.65,397.65,397.09,397.49,1268.0,384.7035,384.7035,384.1618,384.5487,1268.0
2021-12-27 11:20:00,397.61,397.83,397.61,397.83,501.0,384.6648,384.8777,384.6648,384.8777,501.0
2021-12-27 11:25:00,397.84,398.32,397.84,398.18,2728.0,384.8874,385.3517,384.8874,385.2163,2728.0
2021-12-27 11:30:00,398.05,398.24,397.87,398.21,2246.0,385.0905,385.2743,384.9164,385.2453,2246.0
2021-12-27 11:35:00,398.06,398.32,398.05,398.18,1202.0,385.1002,385.3517,385.0905,385.2163,1202.0
2021-12-27 11:40:00,398.29,398.36,398.19,398.19,1858.0,385.3227,385.3904,385.226,385.226,1858.0
2021-12-27 11:45:00,398.27,398.3,398.0,398.25,2372.0,385.3034,385.3324,385.0421,385.284,2372.0
2021-12-27 11:50:00,398.35,398.36,397.98,398.0,4820.0,385.3807,385.3904,385.0228,385.0421,4820.0
2021-12-27 11:55:00,397.96,398.21,397.96,398.12,1302.0,385.0034,385.2453,385.0034,385.1582,1302.0
2021-12-27 12:00:00,398.2,398.37,398.09,398.09,2902.0,385.2356,385.4001,385.1292,385.1292,2902.0
2021-12-27 12:05:00,398.16,398.24,398.02,398.02,689.0,385.1969,385.2743,385.0615,385.0615,689.0
2021-12-27 12:10:00,398.03,398.03,397.91,397.92,400.0,385.0712,385.0712,384.9551,384.9647,400.0
2021-12-27 12:15:00,398.02,398.26,398.01,398.21,1900.0,385.0615,385.2937,385.0518,385.2453,1900.0
2021-12-27 12:20:00,398.19,398.47,398.19,398.47,950.0,385.226,385.4968,385.226,385.4968,950.0
2021-12-27 12:25:00,398.36,398.37,398.08,398.14,1177.0,385.3904,385.4001,385.1195,385.1776,1177.0
2021-12-27 12:30:00,398.19,398.23,398.09,398.22,1011.0,385.226,385.2647,385.1292,385.255,1011.0
2021-12-27 12:35:00,398.33,398.6,398.33,398.6,2391.0,385.3614,385.6226,385.3614,385.6226,2391.0
2021-12-27 12:40:00,398.5,398.67,398.39,398.49,1695.0,385.5259,385.6903,385.4194,385.5162,1695.0
2021-12-27 12:45:00,398.65,398.65,398.42,398.46,2273.0,385.671,385.671,385.4485,385.4872,2273.0
2021-12-27 12:50:00,398.54,398.97,398.54,398.77,6000.0,385.5646,385.9806,385.5646,385.7871,6000.0
2021-12-27 12:55:00,398.64,398.69,398.51,398.51,8859.0,385.6613,385.7097,385.5355,385.5355,8859.0
2021-12-27 13:00:00,398.43,398.43,398.07,398.29,8273.0,385.4581,385.4581,385.1099,385.3227,8273.0
2021-12-27 13:05:00,398.32,398.32,398.06,398.17,2835.0,385.3517,385.3517,385.1002,385.2066,2835.0
2021-12-27 13:10:00,398.1,398.1,397.92,398.02,1358.0,385.1389,385.1389,384.9647,385.0615,1358.0
2021-12-27 13:15:00,398.14,398.14,397.94,397.94,2263.0,385.1776,385.1776,384.9841,384.9841,2263.0
2021-12-27 13:20:00,398.08,398.21,397.87,398.21,3618.0,385.1195,385.2453,384.9164,385.2453,3618.0
2021-12-27 13:25:00,398.18,398.42,398.07,398.28,4865.0,385.2163,385.4485,385.1099,385.313,4865.0
2021-12-27 13:30:00,398.13,398.4,398.13,398.18,6420.0,385.1679,385.4291,385.1679,385.2163,6420.0
2021-12-27 13:35:00,398.35,398.35,398.22,398.23,2415.0,385.3807,385.3807,385.255,385.2647,2415.0
2021-12-27 13:40:00,398.23,398.54,398.22,398.54,2518.0,385.2647,385.5646,385.255,385.5646,2518.0
2021-12-27 13:45:00,398.4,398.4,398.33,398.33,400.0,385.4291,385.4291,385.3614,385.3614,400.0
2021-12-27 13:50:00,398.36,398.66,398.35,398.6,2114.0,385.3904,385.6807,385.3807,385.6226,2114.0
2021-12-27 13:55:00,398.71,399.02,398.71,398.91,600.0,385.729,386.0289,385.729,385.9225,600.0
2021-12-27 14:00:00,398.88,399.02,398.64,398.97,1725.0,385.8935,386.0289,385.6613,385.9806,1725.0
2021-12-27 14:05:00,398.84,399.05,398.7,398.84,762.0,385.8548,386.058,385.7194,385.8548,762.0
2021-12-27 14:10:00,398.94,398.94,398.78,398.78,350.0,385.9515,385.9515,385.7967,385.7967,350.0
2021-12-27 14:15:00,398.81,398.82,398.75,398.75,1019.0,385.8258,385.8354,385.7677,385.7677,1019.0
2021-12-27 14:20:00,398.75,399.07,398.75,398.93,2457.0,385.7677,386.0773,385.7677,385.9419,2457.0
2021-12-27 14:25:00,398.98,399.32,398.88,399.32,3652.0,385.9902,386.3192,385.8935,386.3192,3652.0
2021-12-27 14:30:00,399.24,399.25,398.85,398.91,7624.0,386.2418,386.2514,385.8645,385.9225,7624.0
2021-12-27 14:35:00,398.9,398.98,398.75,398.75,10453.0,385.9128,385.9902,385.7677,385.7677,10453.0
2021-12-27 14:40:00,399.0,399.0,398.5,398.5,4299.0,386.0096,386.0096,385.5259,385.5259,4299.0
2021-12-27 14:45:00,398.35,398.8,398.35,398.5,1100.0,385.3807,385.8161,385.3807,385.5259,1100.0
2021-12-27 14:50:00,398.38,398.63,398.28,398.63,700.0,385.4098,385.6516,385.313,385.6516,700.0
2021-12-27 14:55:00,398.72,398.77,398.72,398.77,568.0,385.7387,385.7871,385.7387,385.7871,568.0
2021-12-27 15:00:00,398.73,398.75,398.63,398.75,900.0,385.7484,385.7677,385.6516,385.7677,900.0
2021-12-27 15:05:00,398.63,398.64,398.4,398.4,1163.0,385.6516,385.6613,385.4291,385.4291,1163.0
2021-12-27 15:10:00,398.4,398.67,398.4,398.67,1712.0,385.4291,385.6903,385.4291,385.6903,1712.0
2021-12-27 15:15:00,398.64,398.72,398.48,398.72,1303.0,385.6613,385.7387,385.5065,385.7387,1303.0
2021-12-27 15:20:00,398.83,398.88,398.55,398.55,1300.0,385.8451,385.8935,385.5742,385.5742,1300.0
2021-12-27 15:25:00,398.64,399.08,398.55,399.0,4179.0,385.6613,386.087,385.5742,386.0096,4179.0
2021-12-27 15:30:00,399.0,399.23,399.0,399.23,3590.0,386.0096,386.2321,386.0096,386.2321,3590.0
2021-12-27 15:35:00,399.18,399.29,399.08,399.14,4752.0,386.1837,386.2901,386.087,386.145,4752.0
2021-12-27 15:40:00,399.19,399.29,399.01,399.16,4816.0,386.1934,386.2901,386.0193,386.1644,4816.0
2021-12-27 15:45:00,399.16,399.24,398.97,399.1,17280.0,386.1644,386.2418,385.9806,386.1063,17280.0
2021-12-27 15:50:00,399.11,399.56,398.88,399.38,42565.0,386.116,386.5514,385.8935,386.3772,42565.0
2021-12-27 15:55:00,399.38,399.64,399.28,399.64,38832.0,386.3772,386.6288,386.2805,386.6288,38832.0
2021-12-28 09:30:00,401.5,403.59,401.5,401.58,19928.0,388.4282,390.4501,388.4282,388.5056,19928.0
2021-12-28 09:35:00,401.86,402.15,399.76,400.47,25605.0,388.7765,389.057,386.7448,387.4317,25605.0
2021-12-28 09:40:00,401.0,402.6,401.0,402.16,3968.0,387.9445,389.4924,387.9445,389.0667,3968.0
2021-12-28 09:45:00,402.3,403.72,402.25,403.64,2514.0,389.2021,390.5759,389.1538,390.4985,2514.0
2021-12-28 09:50:00,403.13,403.73,402.64,403.18,7539.0,390.0051,390.5856,389.5311,390.0535,7539.0
2021-12-28 09:55:00,402.5,402.67,401.96,402.22,1400.0,389.3956,389.5601,388.8732,389.1248,1400.0
2021-12-28 10:00:00,401.79,402.09,401.65,401.73,1302.0,388.7088,388.999,388.5733,388.6507,1302.0
2021-12-28 10:05:00,401.39,401.6,400.79,401.1,1475.0,388.3218,388.5249,387.7413,388.0412,1475.0
2021-12-28 10:10:00,401.21,401.49,400.86,400.86,1024.0,388.1476,388.4185,387.809,387.809,1024.0
2021-12-28 10:15:00,400.74,400.74,400.04,400.04,1354.0,387.6929,387.6929,387.0157,387.0157,1354.0
2021-12-28 10:20:00,400.31,400.78,400.31,400.78,300.0,387.2769,387.7316,387.2769,387.7316,300.0
2021-12-28 10:25:00,400.4,400.7,400.14,400.7,1815.0,387.364,387.6542,387.1125,387.6542,1815.0
2021-12-28 10:30:00,400.56,400.84,400.33,400.84,800.0,387.5188,387.7897,387.2963,387.7897,800.0
2021-12-28 10:35:00,400.98,401.69,400.87,401.44,1300.0,387.9251,388.612,387.8187,388.3701,1300.0
2021-12-28 10:40:00,401.35,401.35,400.92,400.92,300.0,388.2831,388.2831,387.8671,387.8671,300.0
2021-12-28 10:45:00,401.02,401.23,400.76,401.2,890.0,387.9638,388.167,387.7123,388.138,890.0
2021-12-28 10:50:00,401.21,401.52,401.2,401.29,2015.0,388.1476,388.4475,388.138,388.225,2015.0
2021-12-28 10:55:00,401.55,401.55,401.12,401.47,1011.0,388.4766,388.4766,388.0606,388.3992,1011.0
2021-12-28 11:00:00,401.43,401.58,401.43,401.58,203.0,388.3605,388.5056,388.3605,388.5056,203.0
2021-12-28 11:05:00,401.91,402.17,401.87,401.87,916.0,388.8248,389.0764,388.7861,388.7861,916.0
2021-12-28 11:10:00,401.71,401.73,401.56,401.73,700.0,388.6314,388.6507,388.4862,388.6507,700.0
2021-12-28 11:15:00,401.7,401.7,401.13,401.5,900.0,388.6217,388.6217,388.0702,388.4282,900.0
2021-12-28 11:20:00,401.31,401.31,401.31,401.31,100.0,388.2444,388.2444,388.2444,388.2444,100.0
2021-12-28 11:25:00,400.92,400.99,400.92,400.96,400.0,387.8671,387.9348,387.8671,387.9058,400.0
2021-12-28 11:30:00,400.89,401.04,400.49,400.81,965.0,387.8381,387.9832,387.4511,387.7607,965.0
2021-12-28 11:35:00,400.81,400.81,400.81,400.81,0.0,387.7607,387.7607,387.7607,387.7607,0.0
2021-12-28 11:40:00,400.62,401.17,400.62,400.63,1026.0,387.5768,388.1089,387.5768,387.5865,1026.0
2021-12-28 11:45:00,400.88,401.14,400.88,401.14,828.0,387.8284,388.0799,387.8284,388.0799,828.0
2021-12-28 11:50:00,401.09,401.23,401.09,401.23,412.0,388.0315,388.167,388.0315,388.167,412.0
2021-12-28 11:55:00,401.41,401.57,401.28,401.57,806.0,388.3411,388.4959,388.2154,388.4959,806.0
2021-12-28 12:00:00,401.28,401.28,401.28,401.28,100.0,388.2154,388.2154,388.2154,388.2154,100.0
2021-12-28 12:05:00,401.13,401.28,401.06,401.06,557.0,388.0702,388.2154,388.0025,388.0025,557.0
2021-12-28 12:10:00,401.06,401.06,401.06,401.06,0.0,388.0025,388.0025,388.0025,388.0025,0.0
2021-12-28 12:15:00,400.91,400.91,400.75,400.76,404.0,387.8574,387.8574,387.7026,387.7123,404.0
2021-12-28 12:20:00,400.78,400.78,400.57,400.77,400.0,387.7316,387.7316,387.5285,387.722,400.0
2021-12-28 12:25:00,400.57,400.57,400.25,400.25,700.0,387.5285,387.5285,387.2189,387.2189,700.0
2021-12-28 12:30:00,400.13,400.29,399.47,399.47,1561.0,387.1028,387.2576,386.4643,386.4643,1561.0
2021-12-28 12:35:00,399.5,399.7,399.49,399.7,500.0,386.4933,386.6868,386.4836,386.6868,500.0
2021-12-28 12:40:00,399.7,399.7,399.7,399.7,0.0,386.6868,386.6868,386.6868,386.6868,0.0
2021-12-28 12:45:00,399.4,399.74,399.05,399.74,1227.0,386.3966,386.7255,386.058,386.7255,1227.0
2021-12-28 12:50:00,399.84,400.1,399.84,400.1,708.0,386.8222,387.0738,386.8222,387.0738,708.0
2021-12-28 12:55:00,399.88,399.93,399.88,399.88,402.0,386.8609,386.9093,386.8609,386.8609,402.0
2021-12-28 13:00:00,399.86,400.08,399.62,400.08,700.0,386.8416,387.0544,386.6094,387.0544,700.0
2021-12-28 13:05:00,399.81,399.81,399.81,399.81,100.0,386.7932,386.7932,386.7932,386.7932,100.0
2021-12-28 13:10:00,399.86,399.99,399.68,399.68,1105.0,386.8416,386.9674,386.6674,386.6674,1105.0
2021-12-28 13:15:00,399.69,399.84,399.69,399.84,600.0,386.6771,386.8222,386.6771,386.8222,600.0
2021-12-28 13:20:00,399.84,399.89,399.47,399.47,800.0,386.8222,386.8706,386.4643,386.4643,800.0
2021-12-28 13:25:00,399.61,399.9,399.51,399.9,1289.0,386.5997,386.8803,386.503,386.8803,1289.0
2021-12-28 13:30:00,399.55,399.95,399.55,399.85,931.0,386.5417,386.9287,386.5417,386.8319,931.0
2021-12-28 13:35:00,399.85,399.85,399.85,399.85,0.0,386.8319,386.8319,386.8319,386.8319,0.0
2021-12-28 13:40:00,399.74,399.74,399.4,399.4,900.0,386.7255,386.7255,386.3966,386.3966,900.0
2021-12-28 13:45:00,399.07,399.5,399.07,399.5,800.0,386.0773,386.4933,386.0773,386.4933,800.0
2021-12-28 13:50:00,399.37,399.48,399.37,399.48,657.0,386.3675,386.474,386.3675,386.474,657.0
2021-12-28 13:55:00,399.5,399.67,399.5,399.54,1289.0,386.4933,386.6578,386.4933,386.532,1289.0
2021-12-28 14:00:00,399.43,399.43,398.89,399.09,610.0,386.4256,386.4256,385.9032,386.0967,610.0
2021-12-28 14:05:00,398.79,398.79,398.78,398.79,124.0,385.8064,385.8064,385.7967,385.8064,124.0
2021-12-28 14:10:00,398.95,399.08,398.95,399.06,594.0,385.9612,386.087,385.9612,386.0676,594.0
2021-12-28 14:15:00,398.81,399.24,398.81,399.24,700.0,385.8258,386.2418,385.8258,386.2418,700.0
2021-12-28 14:20:00,399.13,399.24,399.12,399.24,258.0,386.1354,386.2418,386.1257,386.2418,258.0
2021-12-28 14:25:00,399.24,399.27,399.22,399.27,600.0,386.2418,386.2708,386.2224,386.2708,600.0
2021-12-28 14:30:00,399.17,399.18,398.96,398.96,500.0,386.1741,386.1837,385.9709,385.9709,500.0
2021-12-28 14:35:00,398.96,399.19,398.6,399.19,1005.0,385.9709,386.1934,385.6226,386.1934,1005.0
2021-12-28 14:40:00,399.26,399.32,399.26,399.31,500.0,386.2611,386.3192,386.2611,386.3095,500.0
2021-12-28 14:45:00,399.16,399.29,399.14,399.19,855.0,386.1644,386.2901,386.145,386.1934,855.0
2021-12-28 14:50:00,399.04,399.04,398.76,398.77,855.0,386.0483,386.0483,385.7774,385.7871,855.0
2021-12-28 14:55:00,398.88,398.94,398.8,398.8,700.0,385.8935,385.9515,385.8161,385.8161,700.0
2021-12-28 15:00:00,398.8,399.24,398.8,399.12,900.0,385.8161,386.2418,385.8161,386.1257,900.0
2021-12-28 15:05:00,398.97,399.08,398.93,399.08,500.0,385.9806,386.087,385.9419,386.087,500.0
2021-12-28 15:10:00,399.18,399.18,399.18,399.18,500.0,386.1837,386.1837,386.1837,386.1837,500.0
2021-12-28 15:15:00,399.0,399.12,398.94,398.94,708.0,386.0096,386.1257,385.9515,385.9515,708.0
2021-12-28 15:20:00,399.17,399.17,399.01,399.01,200.0,386.1741,386.1741,386.0193,386.0193,200.0
2021-12-28 15:25:00,398.94,399.07,398.91,398.92,300.0,385.9515,386.0773,385.9225,385.9322,300.0
2021-12-28 15:30:00,398.87,398.97,398.2,398.36,6303.0,385.8838,385.9806,385.2356,385.3904,6303.0
2021-12-28 15:35:00,398.51,399.38,398.51,399.38,2118.0,385.5355,386.3772,385.5355,386.3772,2118.0
2021-12-28 15:40:00,399.41,399.84,399.41,399.7,763.0,386.4062,386.8222,386.4062,386.6868,763.0
2021-12-28 15:45:00,399.74,399.77,399.37,399.51,1834.0,386.7255,386.7545,386.3675,386.503,1834.0
2021-12-28 15:50:00,399.59,399.59,398.66,399.06,4428.0,386.5804,386.5804,385.6807,386.0676,4428.0
2021-12-28 15:55:00,399.17,399.5,399.0,399.34,25310.0,386.1741,386.4933,386.0096,386.3385,25310.0
2021-12-29 09:30:00,399.4,401.15,399.16,401.15,7091.0,386.3966,388.0896,386.1644,388.0896,7091.0
2021-12-29 09:35:00,400.57,401.37,399.63,400.26,4778.0,387.5285,388.3024,386.6191,387.2286,4778.0
2021-12-29 09:40:00,400.68,401.37,400.66,401.37,781.0,387.6349,388.3024,387.6155,388.3024,781.0
2021-12-29 09:45:00,400.47,400.92,399.59,399.81,1720.0,387.4317,387.8671,386.5804,386.7932,1720.0
2021-12-29 09:50:00,400.34,400.84,400.14,400.18,832.0,387.306,387.7897,387.1125,387.1512,832.0
2021-12-29 09:55:00,400.15,400.53,400.01,400.38,501.0,387.1221,387.4898,386.9867,387.3447,501.0
2021-12-29 10:00:00,400.18,400.36,399.6,399.67,1413.0,387.1512,387.3253,386.5901,386.6578,1413.0
2021-12-29 10:05:00,399.37,401.02,399.37,400.74,5383.0,386.3675,387.9638,386.3675,387.6929,5383.0
2021-12-29 10:10:00,399.68,400.7,399.67,400.7,3100.0,386.6674,387.6542,386.6578,387.6542,3100.0
2021-12-29 10:15:00,400.79,400.79,399.36,399.39,1102.0,387.7413,387.7413,386.3579,386.3869,1102.0
2021-12-29 10:20:00,399.39,400.34,399.33,400.34,4400.0,386.3869,387.306,386.3288,387.306,4400.0
2021-12-29 10:25:00,400.06,400.06,400.06,400.06,100.0,387.0351,387.0351,387.0351,387.0351,100.0
2021-12-29 10:30:00,400.33,400.58,399.62,400.58,5700.0,387.2963,387.5381,386.6094,387.5381,5700.0
2021-12-29 10:35:00,400.29,401.49,400.24,401.14,2300.0,387.2576,388.4185,387.2092,388.0799,2300.0
2021-12-29 10:40:00,400.88,401.17,400.68,400.68,2400.0,387.8284,388.1089,387.6349,387.6349,2400.0
2021-12-29 10:45:00,400.73,400.73,400.22,400.31,1833.0,387.6833,387.6833,387.1899,387.2769,1833.0
2021-12-29 10:50:00,400.19,400.39,399.99,400.39,900.0,387.1608,387.3543,386.9674,387.3543,900.0
2021-12-29 10:55:00,400.12,400.19,399.77,399.77,1000.0,387.0931,387.1608,386.7545,386.7545,1000.0
2021-12-29 11:00:00,399.95,399.95,399.71,399.81,900.0,386.9287,386.9287,386.6965,386.7932,900.0
2021-12-29 11:05:00,399.25,399.56,399.25,399.29,883.0,386.2514,386.5514,386.2514,386.2901,883.0
2021-12-29 11:10:00,399.29,399.61,399.19,399.24,3045.0,386.2901,386.5997,386.1934,386.2418,3045.0
2021-12-29 11:15:00,399.23,399.69,399.17,399.69,1500.0,386.2321,386.6771,386.1741,386.6771,1500.0
2021-12-29 11:20:00,399.34,399.34,399.19,399.34,300.0,386.3385,386.3385,386.1934,386.3385,300.0
2021-12-29 11:25:00,399.44,399.48,399.18,399.46,1200.0,386.4353,386.474,386.1837,386.4546,1200.0
2021-12-29 11:30:00,399.21,400.0,399.21,399.74,2387.0,386.2128,386.977,386.2128,386.7255,2387.0
2021-12-29 11:35:00,399.52,399.72,399.41,399.41,509.0,386.5127,386.7061,386.4062,386.4062,509.0
2021-12-29 11:40:00,399.41,399.41,399.37,399.38,473.0,386.4062,386.4062,386.3675,386.3772,473.0
2021-12-29 11:45:00,399.23,399.5,399.16,399.5,3201.0,386.2321,386.4933,386.1644,386.4933,3201.0
2021-12-29 11:50:00,399.49,399.55,399.36,399.55,500.0,386.4836,386.5417,386.3579,386.5417,500.0
2021-12-29 11:55:00,399.18,399.4,399.18,399.31,400.0,386.1837,386.3966,386.1837,386.3095,400.0
2021-12-29 12:00:00,399.3,399.5,398.69,398.69,2157.0,386.2998,386.4933,385.7097,385.7097,2157.0
2021-12-29 12:05:00,398.58,398.8,398.58,398.59,300.0,385.6033,385.8161,385.6033,385.6129,300.0
2021-12-29 12:10:00,398.38,398.38,397.89,398.04,600.0,385.4098,385.4098,384.9357,385.0808,600.0
2021-12-29 12:15:00,398.17,398.19,398.05,398.19,402.0,385.2066,385.226,385.0905,385.226,402.0
2021-12-29 12:20:00,398.3,398.38,398.3,398.38,300.0,385.3324,385.4098,385.3324,385.4098,300.0
2021-12-29 12:25:00,397.77,398.06,397.77,397.84,825.0,384.8196,385.1002,384.8196,384.8874,825.0
2021-12-29 12:30:00,398.01,398.01,397.69,397.89,600.0,385.0518,385.0518,384.7422,384.9357,600.0
2021-12-29 12:35:00,398.03,398.25,397.89,398.25,963.0,385.0712,385.284,384.9357,385.284,963.0
2021-12-29 12:40:00,398.08,398.17,397.99,398.0,400.0,385.1195,385.2066,385.0325,385.0421,400.0
2021-12-29 12:45:00,398.0,398.0,398.0,398.0,0.0,385.0421,385.0421,385.0421,385.0421,0.0
2021-12-29 12:50:00,397.62,397.62,397.62,397.62,100.0,384.6745,384.6745,384.6745,384.6745,100.0
2021-12-29 12:55:00,397.63,397.76,397.39,397.76,1395.0,384.6842,384.81,384.452,384.81,1395.0
2021-12-29 13:00:00,397.78,398.0,397.72,398.0,1789.0,384.8293,385.0421,384.7713,385.0421,1789.0
2021-12-29 13:05:00,397.88,397.97,397.88,397.97,400.0,384.9261,385.0131,384.9261,385.0131,400.0
2021-12-29 13:10:00,397.85,397.91,397.64,397.85,550.0,384.897,384.9551,384.6939,384.897,550.0
2021-12-29 13:15:00,397.88,397.88,397.59,397.75,1000.0,384.9261,384.9261,384.6455,384.8003,1000.0
2021-12-29 13:20:00,397.66,397.66,397.66,397.66,100.0,384.7132,384.7132,384.7132,384.7132,100.0
2021-12-29 13:25:00,397.79,397.79,397.6,397.6,200.0,384.839,384.839,384.6552,384.6552,200.0
2021-12-29 13:30:00,397.43,397.7,397.41,397.7,300.0,384.4907,384.7519,384.4714,384.7519,300.0
2021-12-29 13:35:00,397.63,397.63,397.38,397.59,663.0,384.6842,384.6842,384.4423,384.6455,663.0
2021-12-29 13:40:00,397.6,397.72,397.46,397.72,500.0,384.6552,384.7713,384.5197,384.7713,500.0
2021-12-29 13:45:00,397.83,397.87,397.77,397.82,1100.0,384.8777,384.9164,384.8196,384.868,1100.0
2021-12-29 13:50:00,397.94,398.07,397.94,398.07,810.0,384.9841,385.1099,384.9841,385.1099,810.0
2021-12-29 13:55:00,398.19,398.47,398.19,398.46,2028.0,385.226,385.4968,385.226,385.4872,2028.0
2021-12-29 14:00:00,398.27,398.43,398.26,398.26,1124.0,385.3034,385.4581,385.2937,385.2937,1124.0
2021-12-29 14:05:00,398.05,398.33,397.99,398.04,2123.0,385.0905,385.3614,385.0325,385.0808,2123.0
2021-12-29 14:10:00,398.34,398.53,398.34,398.46,1011.0,385.3711,385.5549,385.3711,385.4872,1011.0
2021-12-29 14:15:00,398.41,398.57,398.14,398.57,678.0,385.4388,385.5936,385.1776,385.5936,678.0
2021-12-29 14:20:00,398.48,398.48,398.25,398.27,784.0,385.5065,385.5065,385.284,385.3034,784.0
2021-12-29 14:25:00,398.18,398.18,397.99,397.99,799.0,385.2163,385.2163,385.0325,385.0325,799.0
2021-12-29 14:30:00,398.17,398.18,397.95,397.96,540.0,385.2066,385.2163,384.9938,385.0034,540.0
2021-12-29 14:35:00,397.98,398.06,397.86,397.97,2191.0,385.0228,385.1002,384.9067,385.0131,2191.0
2021-12-29 14:40:00,397.92,397.92,397.92,397.92,100.0,384.9647,384.9647,384.9647,384.9647,100.0
2021-12-29 14:45:00,397.91,397.91,397.78,397.9,470.0,384.9551,384.9551,384.8293,384.9454,470.0
2021-12-29 14:50:00,397.99,398.05,397.92,397.93,350.0,385.0325,385.0905,384.9647,384.9744,350.0
2021-12-29 14:55:00,398.11,398.13,397.9,397.91,1047.0,385.1486,385.1679,384.9454,384.9551,1047.0
2021-12-29 15:00:00,398.06,398.37,397.98,398.14,2023.0,385.1002,385.4001,385.0228,385.1776,2023.0
2021-12-29 15:05:00,398.32,398.43,398.01,398.26,1405.0,385.3517,385.4581,385.0518,385.2937,1405.0
2021-12-29 15:10:00,398.31,398.72,398.31,398.46,980.0,385.3421,385.7387,385.3421,385.4872,980.0
2021-12-29 15:15:00,398.5,398.89,398.45,398.89,705.0,385.5259,385.9032,385.4775,385.9032,705.0
2021-12-29 15:20:00,398.79,398.8,398.68,398.68,673.0,385.8064,385.8161,385.7,385.7,673.0
2021-12-29 15:25:00,398.8,398.97,398.79,398.97,1178.0,385.8161,385.9806,385.8064,385.9806,1178.0
2021-12-29 15:30:00,398.95,399.38,398.8,399.09,3500.0,385.9612,386.3772,385.8161,386.0967,3500.0
2021-12-29 15:35:00,399.06,399.09,398.9,398.9,806.0,386.0676,386.0967,385.9128,385.9128,806.0
2021-12-29 15:40:00,398.86,398.93,398.65,398.8,905.0,385.8741,385.9419,385.671,385.8161,905.0
2021-12-29 15:45:00,398.71,398.81,398.48,398.69,3201.0,385.729,385.8258,385.5065,385.7097,3201.0
2021-12-29 15:50:00,398.77,398.87,398.28,398.31,7784.0,385.7871,385.8838,385.313,385.3421,7784.0
2021-12-29 15:55:00,398.24,398.34,397.93,398.06,22331.0,385.2743,385.3711,384.9744,385.1002,22331.0
2021-12-30 09:30:00,398.87,399.25,398.59,398.6,4400.0,385.8838,386.2514,385.6129,385.6226,4400.0
2021-12-30 09:35:00,399.35,399.36,398.86,399.04,800.0,386.3482,386.3579,385.8741,386.0483,800.0
2021-12-30 09:40:00,397.97,397.97,397.76,397.77,300.0,385.0131,385.0131,384.81,384.8196,300.0
2021-12-30 09:45:00,397.17,398.0,395.6,396.18,6353.0,384.2392,385.0421,382.7203,383.2814,6353.0
2021-12-30 09:50:00,396.16,396.36,395.55,395.95,3871.0,383.2621,383.4555,382.6719,383.0589,3871.0
2021-12-30 09:55:00,396.29,396.29,395.41,395.41,1391.0,383.3878,383.3878,382.5365,382.5365,1391.0
2021-12-30 10:00:00,395.81,395.81,394.61,395.24,2856.0,382.9234,382.9234,381.7625,382.372,2856.0
2021-12-30 10:05:00,395.18,396.35,395.18,396.35,1321.0,382.314,383.4459,382.314,383.4459,1321.0
2021-12-30 10:10:00,396.15,396.16,395.62,396.06,2237.0,383.2524,383.2621,382.7396,383.1653,2237.0
2021-12-30 10:15:00,396.5,396.53,395.8,396.25,3003.0,383.591,383.62,382.9138,383.3491,3003.0
2021-12-30 10:20:00,396.25,396.46,395.85,396.06,2211.0,383.3491,383.5523,382.9621,383.1653,2211.0
2021-12-30 10:25:00,395.91,395.91,395.31,395.31,633.0,383.0202,383.0202,382.4397,382.4397,633.0
2021-12-30 10:30:00,395.1,395.35,394.91,394.99,2152.0,382.2366,382.4784,382.0527,382.1301,2152.0
2021-12-30 10:35:00,394.91,395.25,394.8,395.15,2746.0,382.0527,382.3817,381.9463,382.2849,2746.0
2021-12-30 10:40:00,395.35,395.39,393.75,393.88,12081.0,382.4784,382.5171,380.9305,381.0563,12081.0
2021-12-30 10:45:00,393.76,395.0,393.76,394.99,2912.0,380.9402,382.1398,380.9402,382.1301,2912.0
2021-12-30 10:50:00,395.18,395.34,394.62,394.85,1040.0,382.314,382.4687,381.7722,381.9947,1040.0
2021-12-30 10:55:00,394.67,394.67,394.41,394.61,415.0,381.8206,381.8206,381.569,381.7625,415.0
2021-12-30 11:00:00,394.56,394.91,394.55,394.59,1688.0,381.7141,382.0527,381.7045,381.7432,1688.0
2021-12-30 11:05:00,394.51,394.51,394.4,394.4,1079.0,381.6658,381.6658,381.5594,381.5594,1079.0
2021-12-30 11:10:00,394.2,394.3,394.0,394.3,3121.0,381.3659,381.4626,381.1724,381.4626,3121.0
2021-12-30 11:15:00,394.16,394.35,394.12,394.35,565.0,381.3272,381.511,381.2885,381.511,565.0
2021-12-30 11:20:00,394.25,394.25,394.18,394.19,329.0,381.4142,381.4142,381.3465,381.3562,329.0
2021-12-30 11:25:00,394.46,394.91,394.39,394.91,1304.0,381.6174,382.0527,381.5497,382.0527,1304.0
2021-12-30 11:30:00,394.75,394.93,394.43,394.43,1410.0,381.898,382.0721,381.5884,381.5884,1410.0
2021-12-30 11:35:00,394.5,394.5,394.02,394.08,915.0,381.6561,381.6561,381.1917,381.2498,915.0
2021-12-30 11:40:00,394.32,394.68,394.32,394.68,850.0,381.482,381.8302,381.482,381.8302,850.0
2021-12-30 11:45:00,394.68,394.9,394.21,394.21,2333.0,381.8302,382.0431,381.3755,381.3755,2333.0
2021-12-30 11:50:00,394.22,394.22,394.07,394.18,400.0,381.3852,381.3852,381.2401,381.3465,400.0
2021-12-30 11:55:00,394.02,394.06,393.85,393.93,2614.0,381.1917,381.2304,381.0273,381.1047,2614.0
2021-12-30 12:00:00,394.1,394.1,393.95,394.09,794.0,381.2691,381.2691,381.124,381.2594,794.0
2021-12-30 12:05:00,394.05,394.11,393.72,393.73,4423.0,381.2207,381.2788,380.9015,380.9112,4423.0
2021-12-30 12:10:00,393.53,393.64,392.83,393.14,3550.0,380.7177,380.8241,380.0405,380.3404,3550.0
2021-12-30 12:15:00,393.09,393.18,393.08,393.14,506.0,380.292,380.3791,380.2823,380.3404,506.0
2021-12-30 12:20:00,393.17,393.24,393.07,393.17,975.0,380.3694,380.4371,380.2727,380.3694,975.0
2021-12-30 12:25:00,393.1,393.47,393.1,393.47,1479.0,380.3017,380.6596,380.3017,380.6596,1479.0
2021-12-30 12:30:00,393.35,393.47,393.28,393.46,1300.0,380.5435,380.6596,380.4758,380.65,1300.0
2021-12-30 12:35:00,393.36,393.44,393.18,393.18,1982.0,380.5532,380.6306,380.3791,380.3791,1982.0
2021-12-30 12:40:00,393.12,393.18,392.71,392.71,2080.0,380.321,380.3791,379.9244,379.9244,2080.0
2021-12-30 12:45:00,392.69,392.8,392.65,392.7,1431.0,379.905,380.0114,379.8663,379.9147,1431.0
2021-12-30 12:50:00,392.69,392.69,392.6,392.62,500.0,379.905,379.905,379.818,379.8373,500.0
2021-12-30 12:55:00,392.58,393.16,392.58,393.16,3914.0,379.7986,380.3597,379.7986,380.3597,3914.0
2021-12-30 13:00:00,393.03,393.16,392.79,392.81,1612.0,380.234,380.3597,380.0018,380.0211,1612.0
2021-12-30 13:05:00,392.74,392.76,392.66,392.69,771.0,379.9534,379.9727,379.876,379.905,771.0
2021-12-30 13:10:00,392.6,392.78,392.55,392.72,665.0,379.818,379.9921,379.7696,379.934,665.0
2021-12-30 13:15:00,392.88,392.88,392.6,392.68,1101.0,380.0888,380.0888,379.818,379.8954,1101.0
2021-12-30 13:20:00,392.74,392.83,392.65,392.83,3721.0,379.9534,380.0405,379.8663,380.0405,3721.0
2021-12-30 13:25:00,393.03,393.03,392.62,392.62,6236.0,380.234,380.234,379.8373,379.8373,6236.0
2021-12-30 13:30:00,392.61,392.78,392.58,392.72,2655.0,379.8276,379.9921,379.7986,379.934,2655.0
2021-12-30 13:35:00,392.92,392.95,392.9,392.91,2205.0,380.1275,380.1566,380.1082,380.1179,2205.0
2021-12-30 13:40:00,392.91,393.01,392.86,393.01,4120.0,380.1179,380.2146,380.0695,380.2146,4120.0
2021-12-30 13:45:00,393.06,393.5,393.01,393.39,10571.0,380.263,380.6887,380.2146,380.5822,10571.0
2021-12-30 13:50:00,393.31,393.51,393.26,393.31,858.0,380.5048,380.6983,380.4565,380.5048,858.0
2021-12-30 13:55:00,393.39,393.52,393.17,393.52,1720.0,380.5822,380.708,380.3694,380.708,1720.0
2021-12-30 14:00:00,393.42,393.48,392.83,392.83,2549.0,380.6113,380.6693,380.0405,380.0405,2549.0
2021-12-30 14:05:00,392.85,393.26,392.85,393.07,2040.0,380.0598,380.4565,380.0598,380.2727,2040.0
2021-12-30 14:10:00,393.04,393.3,393.04,393.17,1482.0,380.2436,380.4952,380.2436,380.3694,1482.0
2021-12-30 14:15:00,393.06,393.19,393.04,393.04,1218.0,380.263,380.3887,380.2436,380.2436,1218.0
2021-12-30 14:20:00,393.04,393.08,392.79,392.79,1900.0,380.2436,380.2823,380.0018,380.0018,1900.0
2021-12-30 14:25:00,392.79,392.79,392.51,392.67,3401.0,380.0018,380.0018,379.7309,379.8857,3401.0
2021-12-30 14:30:00,392.6,392.62,392.23,392.23,1700.0,379.818,379.8373,379.46,379.46,1700.0
2021-12-30 14:35:00,392.29,392.3,392.14,392.15,1800.0,379.518,379.5277,379.3729,379.3826,1800.0
2021-12-30 14:40:00,392.14,392.43,392.14,392.4,2638.0,379.3729,379.6535,379.3729,379.6245,2638.0
2021-12-30 14:45:00,392.52,392.52,392.27,392.31,1545.0,379.7406,379.7406,379.4987,379.5374,1545.0
2021-12-30 14:50:00,392.31,392.33,391.85,391.85,5112.0,379.5374,379.5567,379.0924,379.0924,5112.0
2021-12-30 14:55:00,391.83,391.97,391.71,391.9,1855.0,379.073,379.2085,378.9569,379.1407,1855.0
2021-12-30 15:00:00,391.97,392.02,391.68,392.02,3372.0,379.2085,379.2568,378.9279,379.2568,3372.0
2021-12-30 15:05:00,392.16,392.26,392.0,392.0,1750.0,379.3923,379.489,379.2375,379.2375,1750.0
2021-12-30 15:10:00,392.1,392.1,391.8,391.83,2350.0,379.3342,379.3342,379.044,379.073,2350.0
2021-12-30 15:15:00,391.65,392.09,391.63,392.0,2090.0,378.8989,379.3246,378.8795,379.2375,2090.0
2021-12-30 15:20:00,391.93,391.95,391.7,391.76,1142.0,379.1698,379.1891,378.9473,379.0053,1142.0
2021-12-30 15:25:00,391.87,391.87,391.67,391.82,1179.0,379.1117,379.1117,378.9182,379.0633,1179.0
2021-12-30 15:30:00,391.92,392.31,391.91,392.02,5245.0,379.1601,379.5374,379.1504,379.2568,5245.0
2021-12-30 15:35:00,392.2,392.3,392.08,392.29,1651.0,379.431,379.5277,379.3149,379.518,1651.0
2021-12-30 15:40:00,392.08,392.08,391.5,391.85,7360.0,379.3149,379.3149,378.7538,379.0924,7360.0
2021-12-30 15:45:00,391.77,392.02,391.14,391.37,7617.0,379.015,379.2568,378.4055,378.628,7617.0
2021-12-30 15:50:00,391.27,391.54,390.77,391.14,11810.0,378.5313,378.7925,378.0475,378.4055,11810.0
2021-12-30 15:55:00,391.08,391.13,390.45,391.11,29421.0,378.3474,378.3958,377.738,378.3765,29421.0
2021-12-31 09:30:00,390.7,391.8,390.51,391.37,4050.0,377.9798,379.044,377.796,378.628,4050.0
2021-12-31 09:35:00,391.01,391.14,390.69,390.69,2660.0,378.2797,378.4055,377.9701,377.9701,2660.0
2021-12-31 09:40:00,390.76,391.29,390.76,391.29,600.0,378.0379,378.5506,378.0379,378.5506,600.0
2021-12-31 09:45:00,391.03,391.19,390.44,390.7,2505.0,378.2991,378.4539,377.7283,377.9798,2505.0
2021-12-31 09:50:00,391.63,391.64,390.92,390.92,3533.0,378.8795,378.8892,378.1927,378.1927,3533.0
2021-12-31 09:55:00,391.15,391.87,390.67,390.68,3611.0,378.4152,379.1117,377.9508,377.9605,3611.0
2021-12-31 10:00:00,390.87,390.87,390.05,390.33,1667.0,378.1443,378.1443,377.351,377.6219,1667.0
2021-12-31 10:05:00,390.36,390.83,390.18,390.61,1500.0,377.6509,378.1056,377.4767,377.8927,1500.0
2021-12-31 10:10:00,390.65,390.85,390.18,390.54,1200.0,377.9314,378.1249,377.4767,377.825,1200.0
2021-12-31 10:15:00,390.54,390.84,390.31,390.75,1100.0,377.825,378.1153,377.6025,378.0282,1100.0
2021-12-31 10:20:00,390.55,390.96,390.55,390.96,1210.0,377.8347,378.2313,377.8347,378.2313,1210.0
2021-12-31 10:25:00,391.19,391.21,390.55,390.76,2076.0,378.4539,378.4732,377.8347,378.0379,2076.0
2021-12-31 10:30:00,390.85,390.9,390.28,390.39,2112.0,378.1249,378.1733,377.5735,377.6799,2112.0
2021-12-31 10:35:00,390.34,390.45,390.03,390.03,2748.0,377.6315,377.738,377.3316,377.3316,2748.0
2021-12-31 10:40:00,389.84,390.23,389.84,390.01,2096.0,377.1478,377.5251,377.1478,377.3123,2096.0
2021-12-31 10:45:00,390.02,390.02,389.78,389.78,200.0,377.322,377.322,377.0898,377.0898,200.0
2021-12-31 10:50:00,389.64,389.92,389.63,389.72,1213.0,376.9543,377.2252,376.9447,377.0317,1213.0
2021-12-31 10:55:00,389.72,389.72,389.35,389.51,1100.0,377.0317,377.0317,376.6738,376.8286,1100.0
2021-12-31 11:00:00,389.78,389.82,389.65,389.78,1700.0,377.0898,377.1285,376.964,377.0898,1700.0
2021-12-31 11:05:00,389.91,389.94,389.51,389.51,2551.0,377.2155,377.2446,376.8286,376.8286,2551.0
2021-12-31 11:10:00,389.31,389.41,389.24,389.31,1390.0,376.6351,376.7318,376.5673,376.6351,1390.0
2021-12-31 11:15:00,389.18,389.45,389.18,389.28,2275.0,376.5093,376.7705,376.5093,376.606,2275.0
2021-12-31 11:20:00,389.28,389.28,388.9,389.01,656.0,376.606,376.606,376.2384,376.3448,656.0
2021-12-31 11:25:00,389.0,389.0,388.89,388.89,200.0,376.3352,376.3352,376.2287,376.2287,200.0
2021-12-31 11:30:00,388.99,389.06,388.9,388.9,2925.0,376.3255,376.3932,376.2384,376.2384,2925.0
2021-12-31 11:35:00,388.94,389.06,388.94,389.06,500.0,376.2771,376.3932,376.2771,376.3932,500.0
2021-12-31 11:40:00,388.96,388.96,388.83,388.83,900.0,376.2965,376.2965,376.1707,376.1707,900.0
2021-12-31 11:45:00,388.94,389.08,388.87,388.97,2300.0,376.2771,376.4126,376.2094,376.3061,2300.0
2021-12-31 11:50:00,389.05,389.11,388.77,388.8,1500.0,376.3835,376.4416,376.1126,376.1417,1500.0
2021-12-31 11:55:00,388.92,388.93,388.69,388.8,800.0,376.2578,376.2674,376.0353,376.1417,800.0
2021-12-31 12:00:00,388.68,389.14,388.59,389.14,800.0,376.0256,376.4706,375.9385,376.4706,800.0
2021-12-31 12:05:00,389.14,389.15,388.92,388.95,2794.0,376.4706,376.4803,376.2578,376.2868,2794.0
2021-12-31 12:10:00,388.92,388.92,388.78,388.78,1500.0,376.2578,376.2578,376.1223,376.1223,1500.0
2021-12-31 12:15:00,388.78,388.94,388.54,388.54,1546.0,376.1223,376.2771,375.8901,375.8901,1546.0
2021-12-31 12:20:00,388.7,388.85,388.61,388.74,2631.0,376.0449,376.19,375.9579,376.0836,2631.0
2021-12-31 12:25:00,388.74,388.74,388.61,388.61,205.0,376.0836,376.0836,375.9579,375.9579,205.0
2021-12-31 12:30:00,388.74,388.74,388.6,388.61,1100.0,376.0836,376.0836,375.9482,375.9579,1100.0
2021-12-31 12:35:00,388.75,388.88,388.64,388.79,3145.0,376.0933,376.2191,375.9869,376.132,3145.0
2021-12-31 12:40:00,388.92,389.15,388.92,389.13,1570.0,376.2578,376.4803,376.2578,376.4609,1570.0
2021-12-31 12:45:00,389.04,389.04,388.84,388.91,2594.0,376.3739,376.3739,376.1804,376.2481,2594.0
2021-12-31 12:50:00,389.1,389.22,389.0,389.17,1936.0,376.4319,376.548,376.3352,376.4996,1936.0
2021-12-31 12:55:00,389.24,389.42,389.1,389.25,4598.0,376.5673,376.7415,376.4319,376.577,4598.0
2021-12-31 13:00:00,389.39,389.84,389.39,389.84,2159.0,376.7125,377.1478,376.7125,377.1478,2159.0
2021-12-31 13:05:00,390.33,390.42,390.13,390.42,804.0,377.6219,377.7089,377.4284,377.7089,804.0
2021-12-31 13:10:00,390.43,390.43,390.05,390.35,1609.0,377.7186,377.7186,377.351,377.6412,1609.0
2021-12-31 13:15:00,390.23,390.27,390.04,390.27,793.0,377.5251,377.5638,377.3413,377.5638,793.0
2021-12-31 13:20:00,390.3,390.3,390.25,390.25,432.0,377.5928,377.5928,377.5445,377.5445,432.0
2021-12-31 13:25:00,390.15,390.18,390.01,390.01,1499.0,377.4477,377.4767,377.3123,377.3123,1499.0
2021-12-31 13:30:00,390.03,390.03,389.72,390.0,3387.0,377.3316,377.3316,377.0317,377.3026,3387.0
2021-12-31 13:35:00,390.09,390.09,389.75,389.81,1050.0,377.3897,377.3897,377.0607,377.1188,1050.0
2021-12-31 13:40:00,389.64,389.74,389.49,389.63,2050.0,376.9543,377.0511,376.8092,376.9447,2050.0
2021-12-31 13:45:00,389.71,389.71,389.53,389.65,900.0,377.022,377.022,376.8479,376.964,900.0
2021-12-31 13:50:00,389.66,389.82,389.66,389.81,643.0,376.9737,377.1285,376.9737,377.1188,643.0
2021-12-31 13:55:00,389.79,389.94,389.78,389.86,2253.0,377.0994,377.2446,377.0898,377.1672,2253.0
2021-12-31 14:00:00,389.86,389.91,389.69,389.91,3363.0,377.1672,377.2155,377.0027,377.2155,3363.0
2021-12-31 14:05:00,389.81,390.14,389.8,390.0,1514.0,377.1188,377.438,377.1091,377.3026,1514.0
2021-12-31 14:10:00,390.05,390.16,389.86,389.91,2645.0,377.351,377.4574,377.1672,377.2155,2645.0
2021-12-31 14:15:00,389.75,389.75,389.53,389.53,600.0,377.0607,377.0607,376.8479,376.8479,600.0
2021-12-31 14:20:00,389.53,389.54,389.35,389.39,2011.0,376.8479,376.8576,376.6738,376.7125,2011.0
2021-12-31 14:25:00,389.37,389.54,389.14,389.15,3030.0,376.6931,376.8576,376.4706,376.4803,3030.0
2021-12-31 14:30:00,389.26,389.87,389.26,389.65,2080.0,376.5867,377.1768,376.5867,376.964,2080.0
2021-12-31 14:35:00,389.65,389.67,389.47,389.66,3826.0,376.964,376.9833,376.7899,376.9737,3826.0
2021-12-31 14:40:00,389.59,389.66,389.55,389.65,1103.0,376.906,376.9737,376.8673,376.964,1103.0
2021-12-31 14:45:00,389.58,389.72,389.55,389.55,2829.0,376.8963,377.0317,376.8673,376.8673,2829.0
2021-12-31 14:50:00,389.72,389.72,389.4,389.44,2744.0,377.0317,377.0317,376.7221,376.7608,2744.0
2021-12-31 14:55:00,389.48,389.5,389.0,389.08,3141.0,376.7995,376.8189,376.3352,376.4126,3141.0
2021-12-31 15:00:00,389.07,389.82,389.07,389.77,5597.0,376.4029,377.1285,376.4029,377.0801,5597.0
2021-12-31 15:05:00,389.66,389.72,389.47,389.56,1202.0,376.9737,377.0317,376.7899,376.8769,1202.0
2021-12-31 15:10:00,389.55,389.67,389.35,389.42,2725.0,376.8673,376.9833,376.6738,376.7415,2725.0
2021-12-31 15:15:00,389.42,389.64,389.42,389.59,2980.0,376.7415,376.9543,376.7415,376.906,2980.0
2021-12-31 15:20:00,389.72,390.22,389.72,390.22,800.0,377.0317,377.5154,377.0317,377.5154,800.0
2021-12-31 15:25:00,390.16,390.65,390.16,390.61,2180.0,377.4574,377.9314,377.4574,377.8927,2180.0
2021-12-31 15:30:00,390.58,390.79,390.36,390.53,4085.0,377.8637,378.0669,377.6509,377.8153,4085.0
2021-12-31 15:35:00,390.27,390.61,390.21,390.61,2430.0,377.5638,377.8927,377.5058,377.8927,2430.0
2021-12-31 15:40:00,390.68,391.35,390.68,391.32,2880.0,377.9605,378.6087,377.9605,378.5796,2880.0
2021-12-31 15:45:00,391.43,391.81,391.24,391.34,4929.0,378.686,379.0537,378.5022,378.599,4929.0
2021-12-31 15:50:00,391.13,391.13,390.28,390.38,9410.0,378.3958,378.3958,377.5735,377.6702,9410.0
2021-12-31 15:55:00,390.19,390.63,389.96,390.54,36324.0,377.4864,377.9121,377.2639,377.825,36324.0
2022-01-03 09:30:00,391.74,392.47,390.29,391.62,12355.0,378.986,379.6922,377.5832,378.8699,12355.0
2022-01-03 09:35:00,392.22,392.53,390.96,390.96,5958.0,379.4503,379.7502,378.2313,378.2313,5958.0
2022-01-03 09:40:00,390.81,390.91,389.01,389.06,14470.0,378.0862,378.183,376.3448,376.3932,14470.0
2022-01-03 09:45:00,389.21,389.21,386.62,386.99,3225.0,376.5383,376.5383,374.0326,374.3906,3225.0
2022-01-03 09:50:00,386.87,387.83,385.2,386.89,9049.0,374.2745,375.2033,372.6589,374.2939,9049.0
2022-01-03 09:55:00,386.95,387.55,385.14,385.52,30280.0,374.3519,374.9324,372.6008,372.9685,30280.0
2022-01-03 10:00:00,385.66,386.42,384.87,385.01,3557.0,373.1039,373.8392,372.3396,372.4751,3557.0
2022-01-03 10:05:00,385.11,385.21,383.99,384.13,5616.0,372.5718,372.6686,371.4883,371.6237,5616.0
2022-01-03 10:10:00,384.51,385.11,384.16,385.08,4796.0,371.9913,372.5718,371.6527,372.5428,4796.0
2022-01-03 10:15:00,385.66,386.13,385.19,385.19,2451.0,373.1039,373.5586,372.6492,372.6492,2451.0
2022-01-03 10:20:00,385.22,385.39,383.53,384.15,5816.0,372.6782,372.8427,371.0433,371.6431,5816.0
2022-01-03 10:25:00,384.19,384.19,383.17,383.55,5849.0,371.6818,371.6818,370.695,371.0626,5849.0
2022-01-03 10:30:00,383.63,384.0,381.96,384.0,11697.0,371.14,371.4979,369.5244,371.4979,11697.0
2022-01-03 10:35:00,383.94,384.35,383.6,384.35,5006.0,371.4399,371.8366,371.111,371.8366,5006.0
2022-01-03 10:40:00,384.28,384.82,383.54,383.55,9370.0,371.7688,372.2913,371.0529,371.0626,9370.0
2022-01-03 10:45:00,383.3,384.23,382.91,383.87,13908.0,370.8207,371.7205,370.4434,371.3722,13908.0
2022-01-03 10:50:00,383.82,383.82,383.37,383.72,6917.0,371.3238,371.3238,370.8885,371.2271,6917.0
2022-01-03 10:55:00,383.93,384.75,383.56,384.19,3749.0,371.4302,372.2235,371.0723,371.6818,3749.0
2022-01-03 11:00:00,384.06,384.09,383.23,383.71,2581.0,371.556,371.585,370.753,371.2174,2581.0
2022-01-03 11:05:00,383.46,383.62,382.75,383.16,6299.0,370.9755,371.1303,370.2886,370.6853,6299.0
2022-01-03 11:10:00,383.86,383.86,382.81,382.97,3836.0,371.3625,371.3625,370.3467,370.5015,3836.0
2022-01-03 11:15:00,382.88,383.01,381.87,381.94,2513.0,370.4144,370.5402,369.4373,369.505,2513.0
2022-01-03 11:20:00,382.01,382.21,381.02,381.04,10754.0,369.5727,369.7662,368.615,368.6343,10754.0
2022-01-03 11:25:00,381.0,381.1,380.64,381.1,7598.0,368.5956,368.6924,368.2473,368.6924,7598.0
2022-01-03 11:30:00,380.93,381.72,380.86,381.72,3094.0,368.5279,369.2922,368.4602,369.2922,3094.0
2022-01-03 11:35:00,381.63,381.67,380.56,380.76,2342.0,369.2051,369.2438,368.1699,368.3634,2342.0
2022-01-03 11:40:00,380.93,381.76,380.92,381.27,3125.0,368.5279,369.3309,368.5182,368.8568,3125.0
2022-01-03 11:45:00,381.57,382.4,381.53,382.4,4300.0,369.1471,369.95,369.1084,369.95,4300.0
2022-01-03 11:50:00,382.61,382.66,381.63,381.83,4000.0,370.1532,370.2016,369.2051,369.3986,4000.0
2022-01-03 11:55:00,381.6,381.69,381.55,381.64,1168.0,369.1761,369.2632,369.1277,369.2148,1168.0
2022-01-03 12:00:00,381.64,382.07,381.4,382.07,1301.0,369.2148,369.6308,368.9826,369.6308,1301.0
2022-01-03 12:05:00,382.33,383.05,382.1,383.0,1301.0,369.8823,370.5789,369.6598,370.5305,1301.0
2022-01-03 12:10:00,383.09,383.18,382.86,383.06,1133.0,370.6176,370.7046,370.3951,370.5886,1133.0
2022-01-03 12:15:00,383.05,383.69,383.03,383.69,907.0,370.5789,371.198,370.5595,371.198,907.0
2022-01-03 12:20:00,383.81,384.16,383.72,384.14,700.0,371.3141,371.6527,371.2271,371.6334,700.0
2022-01-03 12:25:00,384.01,384.42,384.01,384.16,2523.0,371.5076,371.9043,371.5076,371.6527,2523.0
2022-01-03 12:30:00,383.93,383.98,383.6,383.65,1604.0,371.4302,371.4786,371.111,371.1593,1604.0
2022-01-03 12:35:00,383.5,383.5,383.22,383.23,731.0,371.0142,371.0142,370.7433,370.753,731.0
2022-01-03 12:40:00,383.26,383.46,383.17,383.23,2000.0,370.782,370.9755,370.695,370.753,2000.0
2022-01-03 12:45:00,383.6,383.6,383.46,383.55,1200.0,371.111,371.111,370.9755,371.0626,1200.0
2022-01-03 12:50:00,383.41,383.41,382.93,382.94,1345.0,370.9272,370.9272,370.4628,370.4725,1345.0
2022-01-03 12:55:00,383.04,383.06,382.85,382.86,841.0,370.5692,370.5886,370.3854,370.3951,841.0
2022-01-03 13:00:00,382.96,382.96,382.75,382.8,732.0,370.4918,370.4918,370.2886,370.337,732.0
2022-01-03 13:05:00,382.94,383.18,382.9,382.91,2417.0,370.4725,370.7046,370.4338,370.4434,2417.0
2022-01-03 13:10:00,383.04,384.03,383.04,384.03,300.0,370.5692,371.527,370.5692,371.527,300.0
2022-01-03 13:15:00,383.94,384.35,383.94,383.97,600.0,371.4399,371.8366,371.4399,371.4689,600.0
2022-01-03 13:20:00,384.26,384.62,384.26,384.49,1912.0,371.7495,372.0978,371.7495,371.972,1912.0
2022-01-03 13:25:00,384.56,384.85,384.27,384.85,934.0,372.0397,372.3203,371.7592,372.3203,934.0
2022-01-03 13:30:00,384.67,384.67,384.24,384.24,1290.0,372.1461,372.1461,371.7301,371.7301,1290.0
2022-01-03 13:35:00,384.3,384.3,383.94,383.97,751.0,371.7882,371.7882,371.4399,371.4689,751.0
2022-01-03 13:40:00,384.06,384.25,384.02,384.1,1148.0,371.556,371.7398,371.5173,371.5947,1148.0
2022-01-03 13:45:00,383.85,384.3,383.77,384.27,889.0,371.3528,371.7882,371.2754,371.7592,889.0
2022-01-03 13:50:00,384.58,384.75,384.58,384.65,676.0,372.0591,372.2235,372.0591,372.1268,676.0
2022-01-03 13:55:00,384.77,385.03,384.77,384.98,1641.0,372.2429,372.4944,372.2429,372.446,1641.0
2022-01-03 14:00:00,385.02,385.02,384.64,384.84,1859.0,372.4847,372.4847,372.1171,372.3106,1859.0
2022-01-03 14:05:00,384.93,385.14,384.93,385.06,612.0,372.3977,372.6008,372.3977,372.5234,612.0
2022-01-03 14:10:00,384.99,385.02,384.87,384.99,820.0,372.4557,372.4847,372.3396,372.4557,820.0
2022-01-03 14:15:00,384.91,385.29,384.91,385.19,1962.0,372.3783,372.7459,372.3783,372.6492,1962.0
2022-01-03 14:20:00,385.13,385.13,384.8,384.8,500.0,372.5912,372.5912,372.2719,372.2719,500.0
2022-01-03 14:25:00,384.64,384.97,384.64,384.97,1200.0,372.1171,372.4364,372.1171,372.4364,1200.0
2022-01-03 14:30:00,384.95,385.02,384.64,384.64,2210.0,372.417,372.4847,372.1171,372.1171,2210.0
2022-01-03 14:35:00,384.85,385.07,384.71,385.07,1000.0,372.3203,372.5331,372.1848,372.5331,1000.0
2022-01-03 14:40:00,384.99,385.58,384.98,385.55,600.0,372.4557,373.0265,372.446,372.9975,600.0
2022-01-03 14:45:00,385.74,385.74,385.18,385.19,2192.0,373.1813,373.1813,372.6395,372.6492,2192.0
2022-01-03 14:50:00,385.53,385.53,384.72,384.72,619.0,372.9781,372.9781,372.1945,372.1945,619.0
2022-01-03 14:55:00,384.68,384.72,384.47,384.47,1298.0,372.1558,372.1945,371.9526,371.9526,1298.0
2022-01-03 15:00:00,384.41,384.41,383.58,384.07,8580.0,371.8946,371.8946,371.0916,371.5657,8580.0
2022-01-03 15:05:00,384.22,384.32,383.99,383.99,2029.0,371.7108,371.8075,371.4883,371.4883,2029.0
2022-01-03 15:10:00,384.1,384.39,383.91,384.32,2000.0,371.5947,371.8753,371.4109,371.8075,2000.0
2022-01-03 15:15:00,384.3,384.73,384.08,384.73,3811.0,371.7882,372.2042,371.5753,372.2042,3811.0
2022-01-03 15:20:00,384.56,384.7,384.26,384.63,3170.0,372.0397,372.1752,371.7495,372.1074,3170.0
2022-01-03 15:25:00,384.77,384.79,384.33,384.73,3728.0,372.2429,372.2622,371.8172,372.2042,3728.0
2022-01-03 15:30:00,384.49,384.68,384.02,384.5,3500.0,371.972,372.1558,371.5173,371.9817,3500.0
2022-01-03 15:35:00,384.66,385.19,384.52,384.8,2796.0,372.1365,372.6492,372.001,372.2719,2796.0
2022-01-03 15:40:00,384.8,384.8,383.57,383.84,4314.0,372.2719,372.2719,371.0819,371.3432,4314.0
2022-01-03 15:45:00,383.95,384.23,383.67,384.21,10585.0,371.4496,371.7205,371.1787,371.7011,10585.0
2022-01-03 15:50:00,384.22,384.33,383.39,383.57,14544.0,371.7108,371.8172,370.9078,371.0819,14544.0
2022-01-03 15:55:00,383.57,383.77,383.1,383.54,24233.0,371.0819,371.2754,370.6273,371.0529,24233.0
2022-01-04 09:30:00,385.44,386.29,383.13,385.6,15895.0,372.8911,373.7134,370.6563,373.0459,15895.0
2022-01-04 09:35:00,384.79,385.46,384.67,385.26,2778.0,372.2622,372.9104,372.1461,372.7169,2778.0
2022-01-04 09:40:00,385.62,385.62,382.93,384.77,6519.0,373.0652,373.0652,370.4628,372.2429,6519.0
2022-01-04 09:45:00,384.8,384.9,383.79,384.06,2419.0,372.2719,372.3686,371.2948,371.556,2419.0
2022-01-04 09:50:00,383.51,384.05,383.39,383.77,2130.0,371.0239,371.5463,370.9078,371.2754,2130.0
2022-01-04 09:55:00,382.81,383.54,382.09,382.74,4009.0,370.3467,371.0529,369.6501,370.279,4009.0
2022-01-04 10:00:00,383.35,384.6,383.15,384.14,1942.0,370.8691,372.0784,370.6756,371.6334,1942.0
2022-01-04 10:05:00,384.22,384.22,383.79,383.79,700.0,371.7108,371.7108,371.2948,371.2948,700.0
2022-01-04 10:10:00,383.88,383.88,383.4,383.41,500.0,371.3819,371.3819,370.9175,370.9272,500.0
2022-01-04 10:15:00,383.89,384.39,383.15,383.37,3115.0,371.3915,371.8753,370.6756,370.8885,3115.0
2022-01-04 10:20:00,383.16,383.98,383.15,383.71,1241.0,370.6853,371.4786,370.6756,371.2174,1241.0
2022-01-04 10:25:00,383.92,384.85,383.92,384.59,2719.0,371.4206,372.3203,371.4206,372.0687,2719.0
2022-01-04 10:30:00,385.26,385.68,385.26,385.66,1065.0,372.7169,373.1233,372.7169,373.1039,1065.0
2022-01-04 10:35:00,385.58,385.58,384.87,385.04,1412.0,373.0265,373.0265,372.3396,372.5041,1412.0
2022-01-04 10:40:00,385.05,386.45,384.78,385.99,6024.0,372.5138,373.8682,372.2526,373.4232,6024.0
2022-01-04 10:45:00,386.14,386.15,385.53,385.6,4547.0,373.5683,373.578,372.9781,373.0459,4547.0
2022-01-04 10:50:00,385.74,385.83,384.89,385.09,3833.0,373.1813,373.2684,372.359,372.5525,3833.0
2022-01-04 10:55:00,385.47,385.79,384.12,384.6,4597.0,372.9201,373.2297,371.614,372.0784,4597.0
2022-01-04 11:00:00,385.17,386.5,384.82,386.5,2728.0,372.6299,373.9166,372.2913,373.9166,2728.0
2022-01-04 11:05:00,386.1,386.64,385.88,385.88,705.0,373.5296,374.052,373.3167,373.3167,705.0
2022-01-04 11:10:00,386.0,386.25,385.4,386.05,2072.0,373.4328,373.6747,372.8524,373.4812,2072.0
2022-01-04 11:15:00,386.13,386.66,386.13,386.6,1100.0,373.5586,374.0713,373.5586,374.0133,1100.0
2022-01-04 11:20:00,386.51,386.78,386.22,386.37,2888.0,373.9262,374.1874,373.6457,373.7908,2888.0
2022-01-04 11:25:00,386.63,386.93,386.31,386.93,1999.0,374.0423,374.3326,373.7327,374.3326,1999.0
2022-01-04 11:30:00,387.01,388.0,387.01,387.72,2115.0,374.41,375.3677,374.41,375.0968,2115.0
2022-01-04 11:35:00,387.72,387.98,387.52,387.88,1675.0,375.0968,375.3484,374.9033,375.2516,1675.0
2022-01-04 11:40:00,387.35,387.35,386.35,386.84,2630.0,374.7389,374.7389,373.7714,374.2455,2630.0
2022-01-04 11:45:00,387.11,387.28,386.96,387.22,610.0,374.5067,374.6712,374.3616,374.6131,610.0
2022-01-04 11:50:00,386.99,387.3,386.4,386.93,2475.0,374.3906,374.6905,373.8198,374.3326,2475.0
2022-01-04 11:55:00,386.95,387.74,386.28,386.38,6408.0,374.3519,375.1162,373.7037,373.8005,6408.0
2022-01-04 12:00:00,386.17,386.74,386.14,386.4,1851.0,373.5973,374.1487,373.5683,373.8198,1851.0
2022-01-04 12:05:00,386.52,387.18,386.52,386.54,788.0,373.9359,374.5744,373.9359,373.9553,788.0
2022-01-04 12:10:00,386.59,386.67,386.08,386.2,1526.0,374.0036,374.081,373.5102,373.6263,1526.0
2022-01-04 12:15:00,386.19,386.19,385.92,385.93,500.0,373.6166,373.6166,373.3554,373.3651,500.0
2022-01-04 12:20:00,385.75,386.64,385.75,386.48,3503.0,373.191,374.052,373.191,373.8972,3503.0
2022-01-04 12:25:00,386.38,386.41,385.86,385.86,1159.0,373.8005,373.8295,373.2974,373.2974,1159.0
2022-01-04 12:30:00,386.19,386.46,385.8,386.33,1100.0,373.6166,373.8779,373.2393,373.7521,1100.0
2022-01-04 12:35:00,386.33,386.64,385.97,386.24,1908.0,373.7521,374.052,373.4038,373.665,1908.0
2022-01-04 12:40:00,386.22,386.22,385.5,385.74,2431.0,373.6457,373.6457,372.9491,373.1813,2431.0
2022-01-04 12:45:00,385.78,385.78,385.46,385.62,1300.0,373.22,373.22,372.9104,373.0652,1300.0
2022-01-04 12:50:00,385.82,385.82,385.42,385.5,800.0,373.2587,373.2587,372.8717,372.9491,800.0
2022-01-04 12:55:00,385.3,385.61,385.3,385.48,1657.0,372.7556,373.0555,372.7556,372.9298,1657.0
2022-01-04 13:00:00,385.33,385.56,385.33,385.52,1341.0,372.7846,373.0072,372.7846,372.9685,1341.0
2022-01-04 13:05:00,385.39,385.49,385.2,385.47,2263.0,372.8427,372.9394,372.6589,372.9201,2263.0
2022-01-04 13:10:00,385.6,385.77,385.55,385.56,1511.0,373.0459,373.2103,372.9975,373.0072,1511.0
2022-01-04 13:15:00,385.43,385.43,385.14,385.14,560.0,372.8814,372.8814,372.6008,372.6008,560.0
2022-01-04 13:20:00,385.3,385.32,384.95,385.11,2523.0,372.7556,372.775,372.417,372.5718,2523.0
2022-01-04 13:25:00,385.3,385.3,384.58,384.58,1868.0,372.7556,372.7556,372.0591,372.0591,1868.0
2022-01-04 13:30:00,384.21,384.47,383.93,383.93,2178.0,371.7011,371.9526,371.4302,371.4302,2178.0
2022-01-04 13:35:00,383.59,383.8,383.26,383.8,2356.0,371.1013,371.3045,370.782,371.3045,2356.0
2022-01-04 13:40:00,383.96,383.96,383.87,383.89,300.0,371.4593,371.4593,371.3722,371.3915,300.0
2022-01-04 13:45:00,384.09,384.09,383.12,383.22,3030.0,371.585,371.585,370.6466,370.7433,3030.0
2022-01-04 13:50:00,383.22,383.5,383.22,383.5,2574.0,370.7433,371.0142,370.7433,371.0142,2574.0
2022-01-04 13:55:00,383.58,383.81,383.38,383.81,2340.0,371.0916,371.3141,370.8981,371.3141,2340.0
2022-01-04 14:00:00,383.78,384.05,383.67,383.68,2100.0,371.2851,371.5463,371.1787,371.1884,2100.0
2022-01-04 14:05:00,383.35,383.75,383.07,383.75,1598.0,370.8691,371.2561,370.5982,371.2561,1598.0
2022-01-04 14:10:00,383.75,384.44,383.75,384.44,3026.0,371.2561,371.9236,371.2561,371.9236,3026.0
2022-01-04 14:15:00,384.5,384.71,384.33,384.33,1350.0,371.9817,372.1848,371.8172,371.8172,1350.0
2022-01-04 14:20:00,384.19,384.36,384.05,384.07,2478.0,371.6818,371.8462,371.5463,371.5657,2478.0
2022-01-04 14:25:00,384.2,384.35,384.03,384.28,1929.0,371.6914,371.8366,371.527,371.7688,1929.0
2022-01-04 14:30:00,384.4,384.64,384.19,384.21,2638.0,371.8849,372.1171,371.6818,371.7011,2638.0
2022-01-04 14:35:00,384.14,384.17,384.12,384.17,900.0,371.6334,371.6624,371.614,371.6624,900.0
2022-01-04 14:40:00,384.33,385.31,384.33,385.31,661.0,371.8172,372.7653,371.8172,372.7653,661.0
2022-01-04 14:45:00,385.82,385.84,385.02,385.55,2603.0,373.2587,373.278,372.4847,372.9975,2603.0
2022-01-04 14:50:00,385.4,385.71,385.4,385.71,300.0,372.8524,373.1523,372.8524,373.1523,300.0
2022-01-04 14:55:00,385.64,385.76,385.36,385.44,2188.0,373.0846,373.2006,372.8137,372.8911,2188.0
2022-01-04 15:00:00,385.49,386.56,385.43,386.19,2379.0,372.9394,373.9746,372.8814,373.6166,2379.0
2022-01-04 15:05:00,385.92,386.33,385.91,386.33,1800.0,373.3554,373.7521,373.3458,373.7521,1800.0
2022-01-04 15:10:00,386.4,386.4,385.92,386.17,1037.0,373.8198,373.8198,373.3554,373.5973,1037.0
2022-01-04 15:15:00,386.26,386.48,386.17,386.43,3195.0,373.6844,373.8972,373.5973,373.8488,3195.0
2022-01-04 15:20:00,386.46,387.0,386.42,387.0,2406.0,373.8779,374.4003,373.8392,374.4003,2406.0
2022-01-04 15:25:00,387.05,387.05,386.18,386.34,2916.0,374.4486,374.4486,373.607,373.7618,2916.0
2022-01-04 15:30:00,386.43,386.43,386.07,386.42,2416.0,373.8488,373.8488,373.5006,373.8392,2416.0
2022-01-04 15:35:00,386.52,386.64,386.09,386.24,2921.0,373.9359,374.052,373.5199,373.665,2921.0
2022-01-04 15:40:00,386.1,386.83,386.1,386.83,2433.0,373.5296,374.2358,373.5296,374.2358,2433.0
2022-01-04 15:45:00,386.8,387.63,386.62,387.37,2807.0,374.2068,375.0098,374.0326,374.7582,2807.0
2022-01-04 15:50:00,387.76,388.01,387.27,387.27,11474.0,375.1355,375.3774,374.6615,374.6615,11474.0
2022-01-04 15:55:00,387.16,387.22,386.26,386.27,20707.0,374.5551,374.6131,373.6844,373.694,20707.0
2022-01-05 09:30:00,386.67,388.24,384.98,385.12,9040.0,374.081,375.5999,372.446,372.5815,9040.0
2022-01-05 09:35:00,383.0,386.9,383.0,386.24,1146.0,370.5305,374.3035,370.5305,373.665,1146.0
2022-01-05 09:40:00,386.2,386.2,385.04,385.61,415.0,373.6263,373.6263,372.5041,373.0555,415.0
2022-01-05 09:45:00,385.05,385.05,384.52,384.52,842.0,372.5138,372.5138,372.001,372.001,842.0
2022-01-05 09:50:00,385.4,385.88,384.92,385.56,2309.0,372.8524,373.3167,372.388,373.0072,2309.0
2022-01-05 09:55:00,385.58,386.0,385.57,385.81,1400.0,373.0265,373.4328,373.0168,373.249,1400.0
2022-01-05 10:00:00,385.73,386.1,385.06,385.84,2596.0,373.1716,373.5296,372.5234,373.278,2596.0
2022-01-05 10:05:00,386.07,386.11,384.65,384.86,3113.0,373.5006,373.5393,372.1268,372.3299,3113.0
2022-01-05 10:10:00,384.98,385.09,384.0,384.58,3192.0,372.446,372.5525,371.4979,372.0591,3192.0
2022-01-05 10:15:00,385.05,385.36,384.86,385.36,604.0,372.5138,372.8137,372.3299,372.8137,604.0
2022-01-05 10:20:00,386.35,386.59,386.14,386.44,3323.0,373.7714,374.0036,373.5683,373.8585,3323.0
2022-01-05 10:25:00,386.44,386.83,386.14,386.38,1227.0,373.8585,374.2358,373.5683,373.8005,1227.0
2022-01-05 10:30:00,386.17,386.17,385.85,386.16,1513.0,373.5973,373.5973,373.2877,373.5876,1513.0
2022-01-05 10:35:00,386.19,387.08,386.19,386.84,3764.0,373.6166,374.4777,373.6166,374.2455,3764.0
2022-01-05 10:40:00,386.85,386.96,386.53,386.53,901.0,374.2552,374.3616,373.9456,373.9456,901.0
2022-01-05 10:45:00,386.31,386.6,386.05,386.6,1763.0,373.7327,374.0133,373.4812,374.0133,1763.0
2022-01-05 10:50:00,386.7,386.7,385.61,386.31,1139.0,374.11,374.11,373.0555,373.7327,1139.0
2022-01-05 10:55:00,386.27,387.78,386.27,387.78,500.0,373.694,375.1549,373.694,375.1549,500.0
2022-01-05 11:00:00,387.38,387.38,386.63,386.63,2765.0,374.7679,374.7679,374.0423,374.0423,2765.0
2022-01-05 11:05:00,386.23,386.26,386.21,386.22,700.0,373.6553,373.6844,373.636,373.6457,700.0
2022-01-05 11:10:00,386.36,386.44,386.36,386.44,362.0,373.7811,373.8585,373.7811,373.8585,362.0
2022-01-05 11:15:00,386.31,386.7,386.24,386.7,2219.0,373.7327,374.11,373.665,374.11,2219.0
2022-01-05 11:20:00,386.53,387.22,386.42,387.2,2435.0,373.9456,374.6131,373.8392,374.5938,2435.0
2022-01-05 11:25:00,387.58,387.8,387.43,387.8,962.0,374.9614,375.1742,374.8163,375.1742,962.0
2022-01-05 11:30:00,387.43,387.75,387.21,387.75,2117.0,374.8163,375.1259,374.6034,375.1259,2117.0
2022-01-05 11:35:00,387.59,387.96,387.37,387.96,2477.0,374.9711,375.329,374.7582,375.329,2477.0
2022-01-05 11:40:00,387.98,387.99,386.68,386.68,4069.0,375.3484,375.358,374.0907,374.0907,4069.0
2022-01-05 11:45:00,387.05,387.39,386.69,386.69,2260.0,374.4486,374.7776,374.1004,374.1004,2260.0
2022-01-05 11:50:00,386.56,386.56,386.56,386.56,200.0,373.9746,373.9746,373.9746,373.9746,200.0
2022-01-05 11:55:00,386.61,387.08,386.6,387.08,5290.0,374.023,374.4777,374.0133,374.4777,5290.0
2022-01-05 12:00:00,387.29,387.67,387.1,387.21,3381.0,374.6808,375.0485,374.497,374.6034,3381.0
2022-01-05 12:05:00,386.95,387.04,386.54,386.96,1751.0,374.3519,374.439,373.9553,374.3616,1751.0
2022-01-05 12:10:00,387.11,387.31,386.9,387.11,2457.0,374.5067,374.7002,374.3035,374.5067,2457.0
2022-01-05 12:15:00,387.34,387.65,387.34,387.65,200.0,374.7292,375.0291,374.7292,375.0291,200.0
2022-01-05 12:20:00,387.33,387.38,387.14,387.15,875.0,374.7195,374.7679,374.5357,374.5454,875.0
2022-01-05 12:25:00,386.99,387.26,386.99,387.25,728.0,374.3906,374.6518,374.3906,374.6421,728.0
2022-01-05 12:30:00,387.19,387.5,387.19,387.47,1087.0,374.5841,374.884,374.5841,374.855,1087.0
2022-01-05 12:35:00,387.13,387.4,387.0,387.4,700.0,374.526,374.7873,374.4003,374.7873,700.0
2022-01-05 12:40:00,387.4,387.68,387.23,387.53,1432.0,374.7873,375.0581,374.6228,374.913,1432.0
2022-01-05 12:45:00,387.34,387.78,387.34,387.48,7873.0,374.7292,375.1549,374.7292,374.8646,7873.0
2022-01-05 12:50:00,387.35,387.47,387.17,387.37,1311.0,374.7389,374.855,374.5647,374.7582,1311.0
2022-01-05 12:55:00,387.53,387.66,387.28,387.28,1765.0,374.913,375.0388,374.6712,374.6712,1765.0
2022-01-05 13:00:00,387.28,387.28,385.9,386.19,1324.0,374.6712,374.6712,373.3361,373.6166,1324.0
2022-01-05 13:05:00,386.44,386.44,385.79,385.79,1013.0,373.8585,373.8585,373.2297,373.2297,1013.0
2022-01-05 13:10:00,386.15,386.39,385.71,385.71,1208.0,373.578,373.8101,373.1523,373.1523,1208.0
2022-01-05 13:15:00,386.11,386.37,386.02,386.23,3026.0,373.5393,373.7908,373.4522,373.6553,3026.0
2022-01-05 13:20:00,386.27,386.35,386.13,386.13,1909.0,373.694,373.7714,373.5586,373.5586,1909.0
2022-01-05 13:25:00,386.19,386.46,385.97,386.03,1427.0,373.6166,373.8779,373.4038,373.4619,1427.0
2022-01-05 13:30:00,386.16,386.16,386.09,386.1,500.0,373.5876,373.5876,373.5199,373.5296,500.0
2022-01-05 13:35:00,386.18,386.18,385.38,385.76,2655.0,373.607,373.607,372.833,373.2006,2655.0
2022-01-05 13:40:00,385.94,385.94,385.5,385.5,701.0,373.3748,373.3748,372.9491,372.9491,701.0
2022-01-05 13:45:00,385.5,385.5,385.5,385.5,180.0,372.9491,372.9491,372.9491,372.9491,180.0
2022-01-05 13:50:00,385.21,385.27,384.95,384.95,2065.0,372.6686,372.7266,372.417,372.417,2065.0
2022-01-05 13:55:00,385.1,385.25,385.02,385.25,800.0,372.5621,372.7073,372.4847,372.7073,800.0
2022-01-05 14:00:00,385.17,386.23,385.02,385.54,5475.0,372.6299,373.6553,372.4847,372.9878,5475.0
2022-01-05 14:05:00,385.47,385.47,383.89,383.9,3250.0,372.9201,372.9201,371.3915,371.4012,3250.0
2022-01-05 14:10:00,383.87,383.87,383.04,383.33,1747.0,371.3722,371.3722,370.5692,370.8498,1747.0
2022-01-05 14:15:00,383.63,383.87,382.75,382.75,1677.0,371.14,371.3722,370.2886,370.2886,1677.0
2022-01-05 14:20:00,383.18,383.38,382.36,382.54,1905.0,370.7046,370.8981,369.9113,370.0855,1905.0
2022-01-05 14:25:00,383.03,383.39,382.61,383.22,5461.0,370.5595,370.9078,370.1532,370.7433,5461.0
2022-01-05 14:30:00,383.14,383.14,381.61,381.61,2200.0,370.6659,370.6659,369.1858,369.1858,2200.0
2022-01-05 14:35:00,382.0,382.0,381.31,381.31,844.0,369.5631,369.5631,368.8955,368.8955,844.0
2022-01-05 14:40:00,381.54,381.6,381.0,381.1,2303.0,369.118,369.1761,368.5956,368.6924,2303.0
2022-01-05 14:45:00,380.6,380.84,380.26,380.5,4813.0,368.2086,368.4408,367.8797,368.1119,4813.0
2022-01-05 14:50:00,380.47,380.47,379.77,380.19,6290.0,368.0829,368.0829,367.4057,367.812,6290.0
2022-01-05 14:55:00,379.94,380.34,379.94,380.2,1740.0,367.5701,367.9571,367.5701,367.8217,1740.0
2022-01-05 15:00:00,380.12,380.12,379.16,379.16,2800.0,367.7443,367.7443,366.8155,366.8155,2800.0
2022-01-05 15:05:00,379.4,379.53,378.96,379.3,3623.0,367.0477,367.1735,366.622,366.951,3623.0
2022-01-05 15:10:00,379.25,379.34,378.86,378.86,2862.0,366.9026,366.9897,366.5253,366.5253,2862.0
2022-01-05 15:15:00,379.15,379.54,378.95,379.33,4050.0,366.8059,367.1832,366.6124,366.98,4050.0
2022-01-05 15:20:00,379.55,379.89,379.14,379.75,2987.0,367.1928,367.5218,366.7962,367.3863,2987.0
2022-01-05 15:25:00,379.63,379.8,379.13,379.42,5323.0,367.2702,367.4347,366.7865,367.0671,5323.0
2022-01-05 15:30:00,379.37,380.0,379.1,379.35,5212.0,367.0187,367.6282,366.7575,366.9993,5212.0
2022-01-05 15:35:00,379.48,380.17,379.48,380.04,1950.0,367.1251,367.7926,367.1251,367.6669,1950.0
2022-01-05 15:40:00,379.81,379.98,379.29,379.3,2801.0,367.4444,367.6088,366.9413,366.951,2801.0
2022-01-05 15:45:00,379.13,379.15,377.41,377.71,8953.0,366.7865,366.8059,365.1225,365.4127,8953.0
2022-01-05 15:50:00,377.43,378.43,377.36,377.92,17673.0,365.1419,366.1093,365.0741,365.6159,17673.0
2022-01-05 15:55:00,378.01,378.02,377.0,377.06,39304.0,365.703,365.7126,364.7259,364.7839,39304.0
2022-01-06 09:30:00,375.32,376.77,368.48,370.03,38539.0,363.1005,364.5033,356.4832,357.9828,38539.0
2022-01-06 09:35:00,370.03,372.33,368.73,371.93,7051.0,357.9828,360.2079,356.7251,359.8209,7051.0
2022-01-06 09:40:00,372.08,372.45,371.44,371.44,1400.0,359.966,360.324,359.3469,359.3469,1400.0
2022-01-06 09:45:00,371.03,372.36,370.9,370.93,20827.0,358.9502,360.2369,358.8245,358.8535,20827.0
2022-01-06 09:50:00,370.62,372.46,370.62,371.46,4593.0,358.5536,360.3337,358.5536,359.3662,4593.0
2022-01-06 09:55:00,370.85,371.08,368.27,368.27,17735.0,358.7761,358.9986,356.2801,356.2801,17735.0
2022-01-06 10:00:00,368.88,370.95,368.34,370.55,7560.0,356.8702,358.8728,356.3478,358.4858,7560.0
2022-01-06 10:05:00,370.27,370.88,369.43,370.47,14740.0,358.215,358.8051,357.4023,358.4085,14740.0
2022-01-06 10:10:00,370.31,371.39,370.14,370.6,5481.0,358.2537,359.2985,358.0892,358.5342,5481.0
2022-01-06 10:15:00,371.42,372.28,371.27,371.63,3252.0,359.3275,360.1595,359.1824,359.5307,3252.0
2022-01-06 10:20:00,371.89,372.32,371.22,372.13,4785.0,359.7822,360.1982,359.134,360.0144,4785.0
2022-01-06 10:25:00,372.74,373.19,372.36,372.62,9156.0,360.6045,361.0399,360.2369,360.4885,9156.0
2022-01-06 10:30:00,372.56,372.67,371.88,372.0,5017.0,360.4304,360.5368,359.7725,359.8886,5017.0
2022-01-06 10:35:00,372.07,372.48,372.03,372.43,1117.0,359.9564,360.353,359.9177,360.3046,1117.0
2022-01-06 10:40:00,372.36,372.64,371.88,371.88,2099.0,360.2369,360.5078,359.7725,359.7725,2099.0
2022-01-06 10:45:00,371.85,372.58,371.58,372.31,3479.0,359.7435,360.4498,359.4823,360.1885,3479.0
2022-01-06 10:50:00,372.1,372.1,370.52,371.21,10883.0,359.9854,359.9854,358.4568,359.1244,10883.0
2022-01-06 10:55:00,371.45,371.82,371.02,371.03,2799.0,359.3565,359.7145,358.9405,358.9502,2799.0
2022-01-06 11:00:00,371.28,371.72,370.52,371.05,1763.0,359.1921,359.6178,358.4568,358.9696,1763.0
2022-01-06 11:05:00,371.04,371.3,370.51,370.8,3521.0,358.9599,359.2114,358.4471,358.7277,3521.0
2022-01-06 11:10:00,370.82,371.53,370.67,371.3,6401.0,358.7471,359.4339,358.6019,359.2114,6401.0
2022-01-06 11:15:00,371.31,371.82,370.78,371.08,4122.0,359.2211,359.7145,358.7084,358.9986,4122.0
2022-01-06 11:20:00,370.78,370.78,369.98,370.19,6490.0,358.7084,358.7084,357.9344,358.1376,6490.0
2022-01-06 11:25:00,370.19,370.44,370.03,370.28,4276.0,358.1376,358.3794,357.9828,358.2246,4276.0
2022-01-06 11:30:00,370.22,371.35,370.22,371.25,7038.0,358.1666,359.2598,358.1666,359.1631,7038.0
2022-01-06 11:35:00,371.37,371.37,370.82,370.82,1809.0,359.2791,359.2791,358.7471,358.7471,1809.0
2022-01-06 11:40:00,371.05,371.7,371.01,371.57,1902.0,358.9696,359.5984,358.9309,359.4726,1902.0
2022-01-06 11:45:00,371.27,371.77,370.85,371.49,1507.0,359.1824,359.6661,358.7761,359.3952,1507.0
2022-01-06 11:50:00,371.47,371.71,371.47,371.71,601.0,359.3759,359.6081,359.3759,359.6081,601.0
2022-01-06 11:55:00,372.12,372.6,372.12,372.59,600.0,360.0047,360.4691,360.0047,360.4594,600.0
2022-01-06 12:00:00,372.86,373.2,372.64,373.2,1819.0,360.7206,361.0496,360.5078,361.0496,1819.0
2022-01-06 12:05:00,373.35,373.35,372.48,373.01,2652.0,361.1947,361.1947,360.353,360.8658,2652.0
2022-01-06 12:10:00,372.82,372.96,372.57,372.83,1770.0,360.6819,360.8174,360.4401,360.6916,1770.0
2022-01-06 12:15:00,372.65,372.82,372.43,372.52,1412.0,360.5175,360.6819,360.3046,360.3917,1412.0
2022-01-06 12:20:00,372.65,372.87,372.29,372.7,1735.0,360.5175,360.7303,360.1692,360.5658,1735.0
2022-01-06 12:25:00,372.93,373.0,372.47,372.47,600.0,360.7884,360.8561,360.3433,360.3433,600.0
2022-01-06 12:30:00,372.47,372.68,371.91,372.5,2613.0,360.3433,360.5465,359.8016,360.3724,2613.0
2022-01-06 12:35:00,372.54,372.64,372.1,372.1,5039.0,360.4111,360.5078,359.9854,359.9854,5039.0
2022-01-06 12:40:00,372.1,372.37,372.0,372.09,1733.0,359.9854,360.2466,359.8886,359.9757,1733.0
2022-01-06 12:45:00,372.21,372.24,372.05,372.21,1697.0,360.0918,360.1208,359.937,360.0918,1697.0
2022-01-06 12:50:00,372.2,372.3,372.14,372.28,4810.0,360.0821,360.1789,360.0241,360.1595,4810.0
2022-01-06 12:55:00,372.11,372.21,371.97,371.97,1900.0,359.9951,360.0918,359.8596,359.8596,1900.0
2022-01-06 13:00:00,371.96,371.96,371.41,371.42,1274.0,359.8499,359.8499,359.3178,359.3275,1274.0
2022-01-06 13:05:00,371.22,371.41,371.03,371.36,2307.0,359.134,359.3178,358.9502,359.2695,2307.0
2022-01-06 13:10:00,371.31,371.31,371.01,371.19,2126.0,359.2211,359.2211,358.9309,359.105,2126.0
2022-01-06 13:15:00,371.17,371.17,370.42,370.58,1862.0,359.0857,359.0857,358.3601,358.5149,1862.0
2022-01-06 13:20:00,370.42,370.64,369.7,369.98,8737.0,358.3601,358.5729,357.6635,357.9344,8737.0
2022-01-06 13:25:00,369.71,369.71,369.35,369.35,3070.0,357.6732,357.6732,357.3249,357.3249,3070.0
2022-01-06 13:30:00,369.34,369.34,368.73,368.73,3829.0,357.3152,357.3152,356.7251,356.7251,3829.0
2022-01-06 13:35:00,368.73,369.55,368.72,369.55,5346.0,356.7251,357.5184,356.7154,357.5184,5346.0
2022-01-06 13:40:00,369.48,370.04,369.47,369.97,3267.0,357.4507,357.9925,357.441,357.9247,3267.0
2022-01-06 13:45:00,369.98,370.58,369.91,370.36,2661.0,357.9344,358.5149,357.8667,358.302,2661.0
2022-01-06 13:50:00,370.3,371.09,370.3,371.09,3871.0,358.244,359.0083,358.244,359.0083,3871.0
2022-01-06 13:55:00,370.91,371.21,370.91,371.19,13883.0,358.8341,359.1244,358.8341,359.105,13883.0
2022-01-06 14:00:00,371.25,371.36,371.0,371.0,1648.0,359.1631,359.2695,358.9212,358.9212,1648.0
2022-01-06 14:05:00,371.12,371.36,370.96,371.36,2884.0,359.0373,359.2695,358.8825,359.2695,2884.0
2022-01-06 14:10:00,371.69,372.0,371.18,371.19,2402.0,359.5887,359.8886,359.0953,359.105,2402.0
2022-01-06 14:15:00,371.39,371.72,371.34,371.38,1725.0,359.2985,359.6178,359.2501,359.2888,1725.0
2022-01-06 14:20:00,371.54,371.89,371.44,371.89,2816.0,359.4436,359.7822,359.3469,359.7822,2816.0
2022-01-06 14:25:00,372.0,372.86,371.93,372.86,1149.0,359.8886,360.7206,359.8209,360.7206,1149.0
2022-01-06 14:30:00,373.11,373.17,372.82,373.17,3634.0,360.9625,361.0205,360.6819,361.0205,3634.0
2022-01-06 14:35:00,373.35,373.76,373.34,373.65,3004.0,361.1947,361.5913,361.185,361.4849,3004.0
2022-01-06 14:40:00,373.19,373.53,373.19,373.53,964.0,361.0399,361.3688,361.0399,361.3688,964.0
2022-01-06 14:45:00,373.77,373.88,373.45,373.88,2295.0,361.601,361.7074,361.2914,361.7074,2295.0
2022-01-06 14:50:00,373.78,373.84,373.43,373.78,1554.0,361.6107,361.6687,361.2721,361.6107,1554.0
2022-01-06 14:55:00,373.81,373.93,373.7,373.76,926.0,361.6397,361.7558,361.5333,361.5913,926.0
2022-01-06 15:00:00,373.91,374.48,373.9,374.4,1922.0,361.7365,362.2879,361.7268,362.2105,1922.0
2022-01-06 15:05:00,374.69,375.0,374.59,374.68,2880.0,362.4911,362.791,362.3943,362.4814,2880.0
2022-01-06 15:10:00,374.41,375.03,374.41,374.56,2858.0,362.2202,362.82,362.2202,362.3653,2858.0
2022-01-06 15:15:00,374.6,374.6,374.01,374.13,3632.0,362.404,362.404,361.8332,361.9493,3632.0
2022-01-06 15:20:00,374.13,374.32,373.94,374.19,4837.0,361.9493,362.1331,361.7655,362.0073,4837.0
2022-01-06 15:25:00,374.22,374.94,374.21,374.94,3179.0,362.0364,362.7329,362.0267,362.7329,3179.0
2022-01-06 15:30:00,375.18,375.18,374.44,374.69,6260.0,362.9651,362.9651,362.2492,362.4911,6260.0
2022-01-06 15:35:00,374.45,374.64,374.05,374.24,6924.0,362.2589,362.4427,361.8719,362.0557,6924.0
2022-01-06 15:40:00,374.33,375.25,374.22,375.25,6257.0,362.1428,363.0328,362.0364,363.0328,6257.0
2022-01-06 15:45:00,375.16,375.26,374.6,374.63,6108.0,362.9458,363.0425,362.404,362.433,6108.0
2022-01-06 15:50:00,374.61,374.76,374.37,374.43,8406.0,362.4137,362.5588,362.1815,362.2395,8406.0
2022-01-06 15:55:00,374.46,374.96,374.13,374.66,25616.0,362.2685,362.7523,361.9493,362.462,25616.0
2022-01-07 09:30:00,374.34,374.65,372.78,373.01,10151.0,362.1525,362.4524,360.6432,360.8658,10151.0
2022-01-07 09:35:00,373.18,373.18,372.0,372.89,3323.0,361.0302,361.0302,359.8886,360.7497,3323.0
2022-01-07 09:40:00,372.98,374.49,372.7,374.49,1546.0,360.8367,362.2976,360.5658,362.2976,1546.0
2022-01-07 09:45:00,374.77,375.08,373.77,373.77,1902.0,362.5685,362.8684,361.601,361.601,1902.0
2022-01-07 09:50:00,373.77,374.33,372.88,373.52,2584.0,361.601,362.1428,360.74,361.3592,2584.0
2022-01-07 09:55:00,373.36,373.92,373.23,373.92,1300.0,361.2044,361.7461,361.0786,361.7461,1300.0
2022-01-07 10:00:00,373.91,374.21,373.5,374.21,700.0,361.7365,362.0267,361.3398,362.0267,700.0
2022-01-07 10:05:00,373.79,373.81,372.88,373.8,3065.0,361.6204,361.6397,360.74,361.63,3065.0
2022-01-07 10:10:00,373.36,373.36,372.37,372.55,2139.0,361.2044,361.2044,360.2466,360.4207,2139.0
2022-01-07 10:15:00,372.34,372.34,371.87,372.28,2344.0,360.2176,360.2176,359.7629,360.1595,2344.0
2022-01-07 10:20:00,372.62,373.3,372.05,372.05,1408.0,360.4885,361.1463,359.937,359.937,1408.0
2022-01-07 10:25:00,372.47,372.56,372.35,372.53,645.0,360.3433,360.4304,360.2272,360.4014,645.0
2022-01-07 10:30:00,372.51,372.81,372.33,372.33,1509.0,360.382,360.6723,360.2079,360.2079,1509.0
2022-01-07 10:35:00,372.57,372.64,371.71,371.71,2338.0,360.4401,360.5078,359.6081,359.6081,2338.0
2022-01-07 10:40:00,372.06,372.84,371.72,371.8,3162.0,359.9467,360.7013,359.6178,359.6951,3162.0
2022-01-07 10:45:00,371.77,372.12,371.15,371.73,2372.0,359.6661,360.0047,359.0663,359.6274,2372.0
2022-01-07 10:50:00,371.27,371.5,370.69,371.34,2032.0,359.1824,359.4049,358.6213,359.2501,2032.0
2022-01-07 10:55:00,371.19,371.37,370.62,370.96,2099.0,359.105,359.2791,358.5536,358.8825,2099.0
2022-01-07 11:00:00,371.12,371.81,371.11,371.34,2001.0,359.0373,359.7048,359.0276,359.2501,2001.0
2022-01-07 11:05:00,371.15,371.93,371.15,371.3,2400.0,359.0663,359.8209,359.0663,359.2114,2400.0
2022-01-07 11:10:00,371.2,371.49,371.01,371.19,2521.0,359.1147,359.3952,358.9309,359.105,2521.0
2022-01-07 11:15:00,371.29,371.45,370.84,371.28,1803.0,359.2018,359.3565,358.7664,359.1921,1803.0
2022-01-07 11:20:00,371.58,371.7,371.24,371.54,2146.0,359.4823,359.5984,359.1534,359.4436,2146.0
2022-01-07 11:25:00,371.49,371.97,371.4,371.78,3433.0,359.3952,359.8596,359.3082,359.6758,3433.0
2022-01-07 11:30:00,371.72,371.84,371.43,371.63,1800.0,359.6178,359.7338,359.3372,359.5307,1800.0
2022-01-07 11:35:00,371.91,371.92,371.46,371.92,1713.0,359.8016,359.8112,359.3662,359.8112,1713.0
2022-01-07 11:40:00,372.16,372.29,371.76,371.77,1938.0,360.0434,360.1692,359.6565,359.6661,1938.0
2022-01-07 11:45:00,372.02,372.03,372.02,372.03,300.0,359.908,359.9177,359.908,359.9177,300.0
2022-01-07 11:50:00,373.01,373.01,372.61,372.86,2579.0,360.8658,360.8658,360.4788,360.7206,2579.0
2022-01-07 11:55:00,372.69,372.87,372.69,372.87,400.0,360.5562,360.7303,360.5562,360.7303,400.0
2022-01-07 12:00:00,372.87,373.0,372.4,372.48,1481.0,360.7303,360.8561,360.2756,360.353,1481.0
2022-01-07 12:05:00,372.42,372.44,371.95,371.96,2285.0,360.295,360.3143,359.8403,359.8499,2285.0
2022-01-07 12:10:00,372.14,372.22,371.7,371.92,3007.0,360.0241,360.1015,359.5984,359.8112,3007.0
2022-01-07 12:15:00,372.04,372.39,371.92,372.28,2915.0,359.9273,360.2659,359.8112,360.1595,2915.0
2022-01-07 12:20:00,372.09,372.47,371.94,372.18,987.0,359.9757,360.3433,359.8306,360.0628,987.0
2022-01-07 12:25:00,372.17,372.32,371.36,371.9,6341.0,360.0531,360.1982,359.2695,359.7919,6341.0
2022-01-07 12:30:00,371.99,371.99,371.98,371.99,100.0,359.879,359.879,359.8693,359.879,100.0
2022-01-07 12:35:00,372.27,372.29,371.99,372.17,2324.0,360.1498,360.1692,359.879,360.0531,2324.0
2022-01-07 12:40:00,372.35,372.56,372.35,372.5,1110.0,360.2272,360.4304,360.2272,360.3724,1110.0
2022-01-07 12:45:00,372.52,372.87,372.35,372.69,965.0,360.3917,360.7303,360.2272,360.5562,965.0
2022-01-07 12:50:00,372.83,372.89,372.42,372.42,993.0,360.6916,360.7497,360.295,360.295,993.0
2022-01-07 12:55:00,372.48,372.74,372.45,372.65,3648.0,360.353,360.6045,360.324,360.5175,3648.0
2022-01-07 13:00:00,372.56,372.97,372.47,372.64,1496.0,360.4304,360.8271,360.3433,360.5078,1496.0
2022-01-07 13:05:00,372.99,372.99,372.99,372.99,197.0,360.8464,360.8464,360.8464,360.8464,197.0
2022-01-07 13:10:00,373.11,373.25,372.99,373.25,480.0,360.9625,361.0979,360.8464,361.0979,480.0
2022-01-07 13:15:00,373.28,373.56,373.16,373.31,2037.0,361.127,361.3978,361.0109,361.156,2037.0
2022-01-07 13:20:00,373.51,373.62,373.43,373.5,1900.0,361.3495,361.4559,361.2721,361.3398,1900.0
2022-01-07 13:25:00,373.23,373.6,373.23,373.28,1665.0,361.0786,361.4365,361.0786,361.127,1665.0
2022-01-07 13:30:00,373.41,374.12,373.41,374.12,2831.0,361.2527,361.9396,361.2527,361.9396,2831.0
2022-01-07 13:35:00,374.43,374.61,374.42,374.58,1158.0,362.2395,362.4137,362.2298,362.3846,1158.0
2022-01-07 13:40:00,374.45,374.45,374.0,374.34,2459.0,362.2589,362.2589,361.8235,362.1525,2459.0
2022-01-07 13:45:00,373.95,373.95,373.56,373.68,1269.0,361.7752,361.7752,361.3978,361.5139,1269.0
2022-01-07 13:50:00,373.44,373.69,373.29,373.69,1245.0,361.2818,361.5236,361.1366,361.5236,1245.0
2022-01-07 13:55:00,373.44,373.47,373.21,373.21,2011.0,361.2818,361.3108,361.0592,361.0592,2011.0
2022-01-07 14:00:00,373.64,373.64,373.31,373.4,804.0,361.4752,361.4752,361.156,361.2431,804.0
2022-01-07 14:05:00,373.25,373.74,373.24,373.33,1000.0,361.0979,361.572,361.0883,361.1753,1000.0
2022-01-07 14:10:00,373.7,373.7,373.7,373.7,100.0,361.5333,361.5333,361.5333,361.5333,100.0
2022-01-07 14:15:00,373.84,373.84,373.43,373.55,2163.0,361.6687,361.6687,361.2721,361.3882,2163.0
2022-01-07 14:20:00,373.55,373.62,373.05,373.26,1340.0,361.3882,361.4559,360.9045,361.1076,1340.0
2022-01-07 14:25:00,372.98,373.22,372.81,372.81,2205.0,360.8367,361.0689,360.6723,360.6723,2205.0
2022-01-07 14:30:00,372.8,372.84,372.52,372.52,800.0,360.6626,360.7013,360.3917,360.3917,800.0
2022-01-07 14:35:00,372.6,373.19,372.6,373.19,1001.0,360.4691,361.0399,360.4691,361.0399,1001.0
2022-01-07 14:40:00,373.5,374.0,373.41,373.59,2033.0,361.3398,361.8235,361.2527,361.4269,2033.0
2022-01-07 14:45:00,373.59,373.95,373.52,373.79,1405.0,361.4269,361.7752,361.3592,361.6204,1405.0
2022-01-07 14:50:00,373.78,373.97,373.56,373.56,1053.0,361.6107,361.7945,361.3978,361.3978,1053.0
2022-01-07 14:55:00,373.72,373.79,373.42,373.42,1728.0,361.5526,361.6204,361.2624,361.2624,1728.0
2022-01-07 15:00:00,373.37,373.65,373.1,373.47,3531.0,361.214,361.4849,360.9528,361.3108,3531.0
2022-01-07 15:05:00,373.54,373.69,373.2,373.31,2832.0,361.3785,361.5236,361.0496,361.156,2832.0
2022-01-07 15:10:00,373.35,373.35,373.11,373.14,1559.0,361.1947,361.1947,360.9625,360.9915,1559.0
2022-01-07 15:15:00,373.1,373.27,372.91,373.18,2200.0,360.9528,361.1173,360.769,361.0302,2200.0
2022-01-07 15:20:00,373.27,373.27,372.94,373.03,1133.0,361.1173,361.1173,360.798,360.8851,1133.0
2022-01-07 15:25:00,372.89,373.07,372.43,372.89,3826.0,360.7497,360.9238,360.3046,360.7497,3826.0
2022-01-07 15:30:00,372.72,373.47,372.67,373.19,3200.0,360.5852,361.3108,360.5368,361.0399,3200.0
2022-01-07 15:35:00,372.97,373.8,372.96,373.8,3927.0,360.8271,361.63,360.8174,361.63,3927.0
2022-01-07 15:40:00,373.67,373.92,373.13,373.13,4835.0,361.5043,361.7461,360.9818,360.9818,4835.0
2022-01-07 15:45:00,373.05,373.37,372.86,373.08,4337.0,360.9045,361.214,360.7206,360.9335,4337.0
2022-01-07 15:50:00,373.13,373.26,372.56,372.56,10281.0,360.9818,361.1076,360.4304,360.4304,10281.0
2022-01-07 15:55:00,372.51,372.67,372.3,372.4,38196.0,360.382,360.5368,360.1789,360.2756,38196.0
2022-01-10 09:30:00,368.39,370.01,367.0,367.0,14120.0,356.3962,357.9634,355.0514,355.0514,14120.0
2022-01-10 09:35:00,367.39,367.39,365.61,366.04,4019.0,355.4287,355.4287,353.7067,354.1227,4019.0
2022-01-10 09:40:00,366.13,366.13,363.72,364.87,7346.0,354.2097,354.2097,351.8782,352.9908,7346.0
2022-01-10 09:45:00,364.86,364.86,362.22,362.5,3902.0,352.9811,352.9811,350.427,350.6979,3902.0
2022-01-10 09:50:00,362.43,364.07,362.43,363.96,5153.0,350.6302,352.2168,350.6302,352.1104,5153.0
2022-01-10 09:55:00,363.95,364.2,363.42,363.49,4140.0,352.1007,352.3426,351.588,351.6557,4140.0
2022-01-10 10:00:00,363.64,363.64,362.25,362.58,4625.0,351.8008,351.8008,350.4561,350.7753,4625.0
2022-01-10 10:05:00,362.34,362.41,360.13,360.4,18331.0,350.5431,350.6109,348.4051,348.6663,18331.0
2022-01-10 10:10:00,360.01,361.0,358.14,358.21,13930.0,348.289,349.2468,346.4799,346.5476,13930.0
2022-01-10 10:15:00,358.84,359.43,357.58,359.11,9550.0,347.1571,347.7279,345.9381,347.4183,9550.0
2022-01-10 10:20:00,359.11,359.9,358.58,358.59,4269.0,347.4183,348.1826,346.9056,346.9152,4269.0
2022-01-10 10:25:00,359.29,360.11,358.72,360.11,10110.0,347.5924,348.3857,347.041,348.3857,10110.0
2022-01-10 10:30:00,360.46,360.46,358.82,359.13,3620.0,348.7244,348.7244,347.1377,347.4377,3620.0
2022-01-10 10:35:00,359.24,360.18,359.07,359.6,6304.0,347.5441,348.4535,347.3796,347.8923,6304.0
2022-01-10 10:40:00,359.31,359.35,358.85,359.35,1532.0,347.6118,347.6505,347.1668,347.6505,1532.0
2022-01-10 10:45:00,359.16,359.25,358.11,358.14,5266.0,347.4667,347.5537,346.4509,346.4799,5266.0
2022-01-10 10:50:00,358.16,359.23,358.02,358.33,5817.0,346.4992,347.5344,346.3638,346.6637,5817.0
2022-01-10 10:55:00,358.2,359.06,358.03,359.06,2253.0,346.5379,347.3699,346.3735,347.3699,2253.0
2022-01-10 11:00:00,359.12,359.25,358.65,359.0,2250.0,347.428,347.5537,346.9733,347.3119,2250.0
2022-01-10 11:05:00,359.12,360.11,359.12,359.79,12601.0,347.428,348.3857,347.428,348.0762,12601.0
2022-01-10 11:10:00,360.1,360.8,359.78,360.8,3274.0,348.3761,349.0533,348.0665,349.0533,3274.0
2022-01-10 11:15:00,360.71,361.55,360.71,361.3,3962.0,348.9662,349.7789,348.9662,349.537,3962.0
2022-01-10 11:20:00,361.15,362.1,361.15,361.37,2514.0,349.3919,350.311,349.3919,349.6047,2514.0
2022-01-10 11:25:00,361.37,362.05,361.36,362.04,5412.0,349.6047,350.2626,349.595,350.2529,5412.0
2022-01-10 11:30:00,361.66,362.59,360.82,360.83,9764.0,349.8853,350.785,349.0726,349.0823,9764.0
2022-01-10 11:35:00,360.86,360.86,359.72,359.72,9957.0,349.1113,349.1113,348.0084,348.0084,9957.0
2022-01-10 11:40:00,359.64,359.82,359.0,359.27,2313.0,347.931,348.1052,347.3119,347.5731,2313.0
2022-01-10 11:45:00,359.38,359.69,358.48,359.01,4092.0,347.6795,347.9794,346.8088,347.3216,4092.0
2022-01-10 11:50:00,358.47,358.86,358.07,358.32,2578.0,346.7991,347.1764,346.4122,346.654,2578.0
2022-01-10 11:55:00,357.81,358.91,357.81,358.9,1700.0,346.1606,347.2248,346.1606,347.2151,1700.0
2022-01-10 12:00:00,358.93,359.42,358.93,359.16,1201.0,347.2442,347.7182,347.2442,347.4667,1201.0
2022-01-10 12:05:00,358.96,359.03,358.62,358.72,2429.0,347.2732,347.3409,346.9443,347.041,2429.0
2022-01-10 12:10:00,358.71,358.99,358.71,358.99,1006.0,347.0313,347.3022,347.0313,347.3022,1006.0
2022-01-10 12:15:00,358.68,358.86,358.5,358.58,1763.0,347.0023,347.1764,346.8282,346.9056,1763.0
2022-01-10 12:20:00,358.73,359.25,358.66,359.24,2431.0,347.0507,347.5537,346.983,347.5441,2431.0
2022-01-10 12:25:00,359.37,359.59,359.04,359.36,3570.0,347.6698,347.8827,347.3506,347.6602,3570.0
2022-01-10 12:30:00,359.38,359.94,359.17,359.94,5724.0,347.6795,348.2213,347.4763,348.2213,5724.0
2022-01-10 12:35:00,359.9,360.03,359.9,359.95,800.0,348.1826,348.3083,348.1826,348.231,800.0
2022-01-10 12:40:00,360.11,360.93,360.11,360.47,1700.0,348.3857,349.179,348.3857,348.734,1700.0
2022-01-10 12:45:00,360.34,361.21,360.34,360.85,1467.0,348.6083,349.4499,348.6083,349.1017,1467.0
2022-01-10 12:50:00,360.87,363.18,360.87,362.79,5803.0,349.121,351.3558,349.121,350.9785,5803.0
2022-01-10 12:55:00,362.45,362.45,361.67,361.74,1131.0,350.6496,350.6496,349.895,349.9627,1131.0
2022-01-10 13:00:00,361.85,361.87,361.27,361.27,3340.0,350.0691,350.0884,349.508,349.508,3340.0
2022-01-10 13:05:00,361.1,361.41,361.09,361.31,1350.0,349.3435,349.6434,349.3338,349.5467,1350.0
2022-01-10 13:10:00,361.37,361.66,360.78,360.95,7429.0,349.6047,349.8853,349.0339,349.1984,7429.0
2022-01-10 13:15:00,360.8,361.04,360.74,360.88,7906.0,349.0533,349.2855,348.9952,349.1307,7906.0
2022-01-10 13:20:00,360.89,361.21,360.39,361.21,5815.0,349.1404,349.4499,348.6566,349.4499,5815.0
2022-01-10 13:25:00,361.21,362.0,361.21,361.74,1962.0,349.4499,350.2142,349.4499,349.9627,1962.0
2022-01-10 13:30:00,361.52,361.58,361.39,361.39,2491.0,349.7498,349.8079,349.6241,349.6241,2491.0
2022-01-10 13:35:00,361.3,361.39,361.07,361.07,929.0,349.537,349.6241,349.3145,349.3145,929.0
2022-01-10 13:40:00,361.0,361.3,360.82,361.11,3812.0,349.2468,349.537,349.0726,349.3532,3812.0
2022-01-10 13:45:00,361.12,361.44,360.9,361.06,4169.0,349.3629,349.6724,349.15,349.3048,4169.0
2022-01-10 13:50:00,361.07,361.62,361.07,361.27,6847.0,349.3145,349.8466,349.3145,349.508,6847.0
2022-01-10 13:55:00,361.28,361.57,361.02,361.3,5200.0,349.5177,349.7982,349.2661,349.537,5200.0
2022-01-10 14:00:00,361.04,361.94,361.01,361.94,2100.0,349.2855,350.1562,349.2564,350.1562,2100.0
2022-01-10 14:05:00,361.85,362.49,361.74,362.49,1200.0,350.0691,350.6883,349.9627,350.6883,1200.0
2022-01-10 14:10:00,362.39,362.39,361.74,361.78,2667.0,350.5915,350.5915,349.9627,350.0014,2667.0
2022-01-10 14:15:00,361.75,362.4,361.75,361.87,2607.0,349.9724,350.6012,349.9724,350.0884,2607.0
2022-01-10 14:20:00,361.81,362.07,361.5,362.03,2631.0,350.0304,350.2819,349.7305,350.2432,2631.0
2022-01-10 14:25:00,361.92,362.71,361.91,362.4,4595.0,350.1368,350.9011,350.1271,350.6012,4595.0
2022-01-10 14:30:00,362.72,362.77,362.45,362.58,1525.0,350.9108,350.9591,350.6496,350.7753,1525.0
2022-01-10 14:35:00,362.68,363.04,362.57,362.85,3282.0,350.8721,351.2204,350.7657,351.0365,3282.0
2022-01-10 14:40:00,362.83,363.7,362.83,363.27,7319.0,351.0172,351.8589,351.0172,351.4429,7319.0
2022-01-10 14:45:00,363.24,363.32,362.56,362.59,2919.0,351.4138,351.4912,350.756,350.785,2919.0
2022-01-10 14:50:00,362.44,362.45,361.75,361.94,2034.0,350.6399,350.6496,349.9724,350.1562,2034.0
2022-01-10 14:55:00,362.11,362.11,361.68,361.82,13332.0,350.3206,350.3206,349.9046,350.0401,13332.0
2022-01-10 15:00:00,361.77,362.22,361.22,361.31,4995.0,349.9917,350.427,349.4596,349.5467,4995.0
2022-01-10 15:05:00,361.2,361.38,360.37,360.38,2199.0,349.4403,349.6144,348.6373,348.647,2199.0
2022-01-10 15:10:00,360.62,361.22,360.53,361.03,2701.0,348.8791,349.4596,348.7921,349.2758,2701.0
2022-01-10 15:15:00,361.04,361.27,360.67,360.97,4986.0,349.2855,349.508,348.9275,349.2177,4986.0
2022-01-10 15:20:00,360.78,360.96,360.31,360.58,4073.0,349.0339,349.2081,348.5792,348.8404,4073.0
2022-01-10 15:25:00,360.54,360.63,360.23,360.31,9640.0,348.8017,348.8888,348.5018,348.5792,9640.0
2022-01-10 15:30:00,360.38,360.72,359.72,360.66,7624.0,348.647,348.9759,348.0084,348.9178,7624.0
2022-01-10 15:35:00,360.61,360.75,359.96,360.09,6989.0,348.8695,349.0049,348.2406,348.3664,6989.0
2022-01-10 15:40:00,360.12,360.75,359.59,360.22,9389.0,348.3954,349.0049,347.8827,348.4922,9389.0
2022-01-10 15:45:00,360.05,361.16,359.82,360.66,17052.0,348.3277,349.4016,348.1052,348.9178,17052.0
2022-01-10 15:50:00,360.62,361.0,360.31,360.43,20589.0,348.8791,349.2468,348.5792,348.6953,20589.0
2022-01-10 15:55:00,360.67,361.85,360.67,361.85,70780.0,348.9275,350.0691,348.9275,350.0691,70780.0
2022-01-11 09:30:00,361.71,362.92,358.05,360.26,11789.0,349.9337,351.1043,346.3928,348.5309,11789.0
2022-01-11 09:35:00,359.21,361.22,358.91,360.65,3992.0,347.515,349.4596,347.2248,348.9082,3992.0
2022-01-11 09:40:00,360.37,360.52,358.25,360.22,10054.0,348.6373,348.7824,346.5863,348.4922,10054.0
2022-01-11 09:45:00,360.0,360.42,358.39,358.6,8817.0,348.2793,348.6857,346.7217,346.9249,8817.0
2022-01-11 09:50:00,358.41,359.53,357.71,358.04,11696.0,346.7411,347.8246,346.0639,346.3831,11696.0
2022-01-11 09:55:00,357.56,359.74,357.13,358.65,9335.0,345.9188,348.0278,345.5028,346.9733,9335.0
2022-01-11 10:00:00,359.48,361.02,359.38,361.02,4330.0,347.7763,349.2661,347.6795,349.2661,4330.0
2022-01-11 10:05:00,361.06,362.41,360.96,361.71,8247.0,349.3048,350.6109,349.2081,349.9337,8247.0
2022-01-11 10:10:00,361.19,361.35,359.72,360.19,6634.0,349.4306,349.5854,348.0084,348.4631,6634.0
2022-01-11 10:15:00,360.28,360.92,360.17,360.92,1128.0,348.5502,349.1694,348.4438,349.1694,1128.0
2022-01-11 10:20:00,361.69,362.07,361.37,361.63,4941.0,349.9143,350.2819,349.6047,349.8563,4941.0
2022-01-11 10:25:00,361.54,362.16,361.0,361.62,2701.0,349.7692,350.369,349.2468,349.8466,2701.0
2022-01-11 10:30:00,361.46,362.24,361.16,361.4,4529.0,349.6918,350.4464,349.4016,349.6337,4529.0
2022-01-11 10:35:00,361.29,361.29,360.74,360.99,3180.0,349.5273,349.5273,348.9952,349.2371,3180.0
2022-01-11 10:40:00,360.83,361.34,360.54,361.12,8234.0,349.0823,349.5757,348.8017,349.3629,8234.0
2022-01-11 10:45:00,360.87,361.62,360.82,360.96,2498.0,349.121,349.8466,349.0726,349.2081,2498.0
2022-01-11 10:50:00,361.23,361.62,361.23,361.62,775.0,349.4693,349.8466,349.4693,349.8466,775.0
2022-01-11 10:55:00,361.42,361.62,361.12,361.24,2603.0,349.6531,349.8466,349.3629,349.479,2603.0
2022-01-11 11:00:00,361.09,362.05,360.9,361.76,2639.0,349.3338,350.2626,349.15,349.982,2639.0
2022-01-11 11:05:00,361.97,362.31,361.66,361.67,15949.0,350.1852,350.5141,349.8853,349.895,15949.0
2022-01-11 11:10:00,361.63,362.5,361.47,362.35,8604.0,349.8563,350.6979,349.7015,350.5528,8604.0
2022-01-11 11:15:00,362.34,363.0,362.31,362.63,9670.0,350.5431,351.1817,350.5141,350.8237,9670.0
2022-01-11 11:20:00,362.81,363.48,362.35,362.91,5633.0,350.9978,351.646,350.5528,351.0946,5633.0
2022-01-11 11:25:00,362.89,363.32,362.2,362.31,5888.0,351.0752,351.4912,350.4077,350.5141,5888.0
2022-01-11 11:30:00,362.2,362.59,361.66,361.88,2836.0,350.4077,350.785,349.8853,350.0981,2836.0
2022-01-11 11:35:00,361.8,362.24,361.79,362.24,2035.0,350.0207,350.4464,350.011,350.4464,2035.0
2022-01-11 11:40:00,362.14,362.78,362.08,362.46,2727.0,350.3497,350.9688,350.2916,350.6592,2727.0
2022-01-11 11:45:00,362.56,362.66,362.06,362.45,2460.0,350.756,350.8527,350.2723,350.6496,2460.0
2022-01-11 11:50:00,362.56,363.06,362.49,362.85,588.0,350.756,351.2397,350.6883,351.0365,588.0
2022-01-11 11:55:00,362.74,363.06,362.74,363.02,2378.0,350.9301,351.2397,350.9301,351.201,2378.0
2022-01-11 12:00:00,362.99,363.26,362.8,362.97,8282.0,351.172,351.4332,350.9882,351.1526,8282.0
2022-01-11 12:05:00,362.97,363.16,362.73,362.73,2943.0,351.1526,351.3364,350.9204,350.9204,2943.0
2022-01-11 12:10:00,362.96,362.96,362.5,362.5,1400.0,351.143,351.143,350.6979,350.6979,1400.0
2022-01-11 12:15:00,362.7,362.78,362.5,362.71,2920.0,350.8914,350.9688,350.6979,350.9011,2920.0
2022-01-11 12:20:00,362.63,362.64,362.27,362.45,1681.0,350.8237,350.8334,350.4754,350.6496,1681.0
2022-01-11 12:25:00,362.44,362.49,362.19,362.4,2028.0,350.6399,350.6883,350.398,350.6012,2028.0
2022-01-11 12:30:00,362.41,362.43,362.26,362.31,1907.0,350.6109,350.6302,350.4657,350.5141,1907.0
2022-01-11 12:35:00,362.37,362.43,361.93,362.34,21423.0,350.5722,350.6302,350.1465,350.5431,21423.0
2022-01-11 12:40:00,362.27,362.46,362.27,362.45,1130.0,350.4754,350.6592,350.4754,350.6496,1130.0
2022-01-11 12:45:00,362.13,362.38,362.13,362.38,800.0,350.34,350.5818,350.34,350.5818,800.0
2022-01-11 12:50:00,362.44,362.98,362.44,362.98,2303.0,350.6399,351.1623,350.6399,351.1623,2303.0
2022-01-11 12:55:00,362.95,364.09,362.95,364.09,2151.0,351.1333,352.2362,351.1333,352.2362,2151.0
2022-01-11 13:00:00,364.25,364.94,364.22,364.94,3514.0,352.391,353.0585,352.3619,353.0585,3514.0
2022-01-11 13:05:00,364.92,365.1,364.56,364.95,7048.0,353.0391,353.2133,352.6909,353.0682,7048.0
2022-01-11 13:10:00,364.95,365.74,364.95,365.55,5520.0,353.0682,353.8324,353.0682,353.6486,5520.0
2022-01-11 13:15:00,365.82,366.37,365.75,366.37,3305.0,353.9098,354.4419,353.8421,354.4419,3305.0
2022-01-11 13:20:00,366.47,366.48,366.36,366.43,8120.0,354.5387,354.5484,354.4323,354.5,8120.0
2022-01-11 13:25:00,366.39,366.52,365.97,366.52,5098.0,354.4613,354.5871,354.055,354.5871,5098.0
2022-01-11 13:30:00,366.54,366.56,366.32,366.34,2154.0,354.6064,354.6257,354.3936,354.4129,2154.0
2022-01-11 13:35:00,366.4,366.56,366.26,366.33,1840.0,354.471,354.6257,354.3355,354.4032,1840.0
2022-01-11 13:40:00,366.4,366.58,366.4,366.58,852.0,354.471,354.6451,354.471,354.6451,852.0
2022-01-11 13:45:00,366.49,366.84,366.29,366.31,14027.0,354.558,354.8966,354.3645,354.3839,14027.0
2022-01-11 13:50:00,366.4,366.6,365.63,365.81,29186.0,354.471,354.6644,353.726,353.9002,29186.0
2022-01-11 13:55:00,365.93,366.3,365.93,366.15,4623.0,354.0163,354.3742,354.0163,354.2291,4623.0
2022-01-11 14:00:00,366.36,366.44,366.21,366.39,1879.0,354.4323,354.5097,354.2871,354.4613,1879.0
2022-01-11 14:05:00,366.46,366.46,366.11,366.14,2120.0,354.529,354.529,354.1904,354.2194,2120.0
2022-01-11 14:10:00,366.21,366.46,366.21,366.32,2320.0,354.2871,354.529,354.2871,354.3936,2320.0
2022-01-11 14:15:00,366.44,366.58,366.14,366.25,3854.0,354.5097,354.6451,354.2194,354.3258,3854.0
2022-01-11 14:20:00,366.08,366.08,365.91,365.91,781.0,354.1614,354.1614,353.9969,353.9969,781.0
2022-01-11 14:25:00,366.05,366.74,366.05,366.56,2972.0,354.1324,354.7999,354.1324,354.6257,2972.0
2022-01-11 14:30:00,366.54,366.57,366.45,366.56,1248.0,354.6064,354.6354,354.5193,354.6257,1248.0
2022-01-11 14:35:00,366.76,366.85,366.44,366.81,5296.0,354.8192,354.9063,354.5097,354.8676,5296.0
2022-01-11 14:40:00,366.72,366.93,366.65,366.93,2223.0,354.7805,354.9837,354.7128,354.9837,2223.0
2022-01-11 14:45:00,366.92,367.19,366.52,366.52,4242.0,354.974,355.2352,354.5871,354.5871,4242.0
2022-01-11 14:50:00,366.6,366.64,365.89,366.02,11665.0,354.6644,354.7031,353.9776,354.1033,11665.0
2022-01-11 14:55:00,366.09,366.2,365.98,366.05,8308.0,354.1711,354.2775,354.0646,354.1324,8308.0
2022-01-11 15:00:00,366.0,366.1,365.77,366.1,5576.0,354.084,354.1807,353.8615,354.1807,5576.0
2022-01-11 15:05:00,366.06,366.8,366.05,366.51,3049.0,354.142,354.8579,354.1324,354.5774,3049.0
2022-01-11 15:10:00,366.65,366.69,366.49,366.69,768.0,354.7128,354.7515,354.558,354.7515,768.0
2022-01-11 15:15:00,366.7,366.74,366.33,366.48,8695.0,354.7612,354.7999,354.4032,354.5484,8695.0
2022-01-11 15:20:00,366.56,366.78,366.49,366.67,5437.0,354.6257,354.8386,354.558,354.7322,5437.0
2022-01-11 15:25:00,366.54,366.56,366.36,366.37,9662.0,354.6064,354.6257,354.4323,354.4419,9662.0
2022-01-11 15:30:00,366.48,366.92,366.3,366.45,9400.0,354.5484,354.974,354.3742,354.5193,9400.0
2022-01-11 15:35:00,366.45,366.6,366.15,366.15,3854.0,354.5193,354.6644,354.2291,354.2291,3854.0
2022-01-11 15:40:00,366.0,366.23,365.79,366.02,17862.0,354.084,354.3065,353.8808,354.1033,17862.0
2022-01-11 15:45:00,365.95,366.08,365.82,366.01,10876.0,354.0356,354.1614,353.9098,354.0937,10876.0
2022-01-11 15:50:00,366.09,366.38,365.77,366.19,23979.0,354.1711,354.4516,353.8615,354.2678,23979.0
2022-01-11 15:55:00,366.3,367.89,366.27,367.86,62133.0,354.3742,355.9124,354.3452,355.8834,62133.0
2022-01-12 09:30:00,369.65,372.01,369.65,370.39,15847.0,357.6151,359.8983,357.6151,358.3311,15847.0
2022-01-12 09:35:00,370.32,370.32,368.98,369.68,2445.0,358.2633,358.2633,356.967,357.6442,2445.0
2022-01-12 09:40:00,369.29,369.29,368.0,368.0,1400.0,357.2669,357.2669,356.0189,356.0189,1400.0
2022-01-12 09:45:00,368.17,368.66,368.0,368.02,2249.0,356.1833,356.6574,356.0189,356.0382,2249.0
2022-01-12 09:50:00,368.72,369.94,368.05,368.73,28618.0,356.7154,357.8957,356.0672,356.7251,28618.0
2022-01-12 09:55:00,368.33,369.8,368.33,369.24,5991.0,356.3381,357.7603,356.3381,357.2185,5991.0
2022-01-12 10:00:00,369.29,369.48,368.84,368.88,900.0,357.2669,357.4507,356.8315,356.8702,900.0
2022-01-12 10:05:00,368.94,370.68,368.94,370.58,6877.0,356.9283,358.6116,356.9283,358.5149,6877.0
2022-01-12 10:10:00,370.11,370.37,369.03,370.2,4808.0,358.0602,358.3117,357.0153,358.1472,4808.0
2022-01-12 10:15:00,370.19,371.11,370.0,371.0,7548.0,358.1376,359.0276,357.9538,358.9212,7548.0
2022-01-12 10:20:00,371.13,371.41,370.63,371.2,4420.0,359.047,359.3178,358.5632,359.1147,4420.0
2022-01-12 10:25:00,370.51,371.57,370.27,370.3,2924.0,358.4471,359.4726,358.215,358.244,2924.0
2022-01-12 10:30:00,370.72,371.02,370.12,371.02,4830.0,358.6503,358.9405,358.0698,358.9405,4830.0
2022-01-12 10:35:00,370.87,371.27,370.51,370.61,2953.0,358.7954,359.1824,358.4471,358.5439,2953.0
2022-01-12 10:40:00,370.79,371.62,370.78,371.57,1900.0,358.718,359.521,358.7084,359.4726,1900.0
2022-01-12 10:45:00,371.46,371.84,371.35,371.56,1245.0,359.3662,359.7338,359.2598,359.463,1245.0
2022-01-12 10:50:00,371.48,371.5,370.91,371.22,4644.0,359.3856,359.4049,358.8341,359.134,4644.0
2022-01-12 10:55:00,371.3,371.71,371.05,371.3,4383.0,359.2114,359.6081,358.9696,359.2114,4383.0
2022-01-12 11:00:00,371.57,371.6,371.37,371.56,4936.0,359.4726,359.5017,359.2791,359.463,4936.0
2022-01-12 11:05:00,371.59,372.13,371.18,371.47,4713.0,359.492,360.0144,359.0953,359.3759,4713.0
2022-01-12 11:10:00,371.52,371.56,371.32,371.32,1638.0,359.4243,359.463,359.2308,359.2308,1638.0
2022-01-12 11:15:00,371.16,371.25,370.58,370.8,4426.0,359.076,359.1631,358.5149,358.7277,4426.0
2022-01-12 11:20:00,370.92,370.93,370.53,370.84,4540.0,358.8438,358.8535,358.4665,358.7664,4540.0
2022-01-12 11:25:00,370.81,371.09,370.58,370.93,2202.0,358.7374,359.0083,358.5149,358.8535,2202.0
2022-01-12 11:30:00,370.84,371.1,370.31,370.89,9454.0,358.7664,359.0179,358.2537,358.8148,9454.0
2022-01-12 11:35:00,371.09,371.18,370.74,371.0,2440.0,359.0083,359.0953,358.6697,358.9212,2440.0
2022-01-12 11:40:00,371.24,372.03,371.24,371.89,1900.0,359.1534,359.9177,359.1534,359.7822,1900.0
2022-01-12 11:45:00,371.74,371.9,371.57,371.89,2481.0,359.6371,359.7919,359.4726,359.7822,2481.0
2022-01-12 11:50:00,371.81,372.08,371.8,372.04,2100.0,359.7048,359.966,359.6951,359.9273,2100.0
2022-01-12 11:55:00,372.19,372.51,371.92,372.49,17151.0,360.0725,360.382,359.8112,360.3627,17151.0
2022-01-12 12:00:00,372.63,372.63,372.38,372.39,1000.0,360.4981,360.4981,360.2563,360.2659,1000.0
2022-01-12 12:05:00,372.33,372.33,371.56,371.78,7607.0,360.2079,360.2079,359.463,359.6758,7607.0
2022-01-12 12:10:00,371.84,372.13,371.49,372.02,1747.0,359.7338,360.0144,359.3952,359.908,1747.0
2022-01-12 12:15:00,372.01,372.62,372.01,372.62,2118.0,359.8983,360.4885,359.8983,360.4885,2118.0
2022-01-12 12:20:00,372.48,372.57,372.13,372.44,2766.0,360.353,360.4401,360.0144,360.3143,2766.0
2022-01-12 12:25:00,372.72,372.79,372.54,372.58,2943.0,360.5852,360.6529,360.4111,360.4498,2943.0
2022-01-12 12:30:00,372.55,372.87,372.55,372.86,1451.0,360.4207,360.7303,360.4207,360.7206,1451.0
2022-01-12 12:35:00,373.0,373.37,373.0,373.07,1420.0,360.8561,361.214,360.8561,360.9238,1420.0
2022-01-12 12:40:00,373.04,373.11,372.55,372.55,2230.0,360.8948,360.9625,360.4207,360.4207,2230.0
2022-01-12 12:45:00,372.72,372.72,372.5,372.5,623.0,360.5852,360.5852,360.3724,360.3724,623.0
2022-01-12 12:50:00,372.64,373.01,372.51,372.68,3670.0,360.5078,360.8658,360.382,360.5465,3670.0
2022-01-12 12:55:00,372.49,373.23,372.49,373.2,2680.0,360.3627,361.0786,360.3627,361.0496,2680.0
2022-01-12 13:00:00,373.02,373.21,372.85,373.02,1247.0,360.8754,361.0592,360.711,360.8754,1247.0
2022-01-12 13:05:00,373.04,373.19,373.04,373.19,400.0,360.8948,361.0399,360.8948,361.0399,400.0
2022-01-12 13:10:00,373.16,373.16,372.46,372.65,3044.0,361.0109,361.0109,360.3337,360.5175,3044.0
2022-01-12 13:15:00,372.36,372.49,371.96,372.04,1804.0,360.2369,360.3627,359.8499,359.9273,1804.0
2022-01-12 13:20:00,372.07,372.14,371.94,372.13,1284.0,359.9564,360.0241,359.8306,360.0144,1284.0
2022-01-12 13:25:00,372.24,372.44,372.2,372.21,1092.0,360.1208,360.3143,360.0821,360.0918,1092.0
2022-01-12 13:30:00,372.05,372.49,372.05,372.49,1343.0,359.937,360.3627,359.937,360.3627,1343.0
2022-01-12 13:35:00,372.27,372.27,371.99,372.15,2186.0,360.1498,360.1498,359.879,360.0338,2186.0
2022-01-12 13:40:00,372.34,372.42,372.27,372.28,318.0,360.2176,360.295,360.1498,360.1595,318.0
2022-01-12 13:45:00,372.25,372.76,372.25,372.56,2806.0,360.1305,360.6239,360.1305,360.4304,2806.0
2022-01-12 13:50:00,372.66,372.66,372.27,372.36,1527.0,360.5271,360.5271,360.1498,360.2369,1527.0
2022-01-12 13:55:00,372.18,372.55,372.18,372.4,1402.0,360.0628,360.4207,360.0628,360.2756,1402.0
2022-01-12 14:00:00,372.46,372.46,372.05,372.44,1323.0,360.3337,360.3337,359.937,360.3143,1323.0
2022-01-12 14:05:00,372.31,372.81,372.31,372.56,4068.0,360.1885,360.6723,360.1885,360.4304,4068.0
2022-01-12 14:10:00,372.22,372.34,372.01,372.32,1600.0,360.1015,360.2176,359.8983,360.1982,1600.0
2022-01-12 14:15:00,372.37,372.37,372.37,372.37,100.0,360.2466,360.2466,360.2466,360.2466,100.0
2022-01-12 14:20:00,372.4,372.96,372.4,372.9,1321.0,360.2756,360.8174,360.2756,360.7593,1321.0
2022-01-12 14:25:00,372.83,373.02,372.82,372.86,1026.0,360.6916,360.8754,360.6819,360.7206,1026.0
2022-01-12 14:30:00,372.71,372.87,372.56,372.87,3040.0,360.5755,360.7303,360.4304,360.7303,3040.0
2022-01-12 14:35:00,372.84,372.96,372.75,372.93,700.0,360.7013,360.8174,360.6142,360.7884,700.0
2022-01-12 14:40:00,372.72,372.75,372.37,372.53,3976.0,360.5852,360.6142,360.2466,360.4014,3976.0
2022-01-12 14:45:00,372.58,373.09,372.5,372.96,3366.0,360.4498,360.9431,360.3724,360.8174,3366.0
2022-01-12 14:50:00,372.94,373.0,372.76,372.76,800.0,360.798,360.8561,360.6239,360.6239,800.0
2022-01-12 14:55:00,373.07,373.22,372.95,372.99,2417.0,360.9238,361.0689,360.8077,360.8464,2417.0
2022-01-12 15:00:00,373.12,373.12,372.68,372.7,2942.0,360.9722,360.9722,360.5465,360.5658,2942.0
2022-01-12 15:05:00,372.51,372.78,372.39,372.42,1760.0,360.382,360.6432,360.2659,360.295,1760.0
2022-01-12 15:10:00,372.47,372.63,372.35,372.57,1054.0,360.3433,360.4981,360.2272,360.4401,1054.0
2022-01-12 15:15:00,372.71,372.92,372.65,372.92,1232.0,360.5755,360.7787,360.5175,360.7787,1232.0
2022-01-12 15:20:00,372.9,372.9,372.41,372.49,10916.0,360.7593,360.7593,360.2853,360.3627,10916.0
2022-01-12 15:25:00,372.36,372.53,372.36,372.5,2100.0,360.2369,360.4014,360.2369,360.3724,2100.0
2022-01-12 15:30:00,372.4,372.48,372.14,372.15,3902.0,360.2756,360.353,360.0241,360.0338,3902.0
2022-01-12 15:35:00,372.12,372.22,371.87,371.99,2305.0,360.0047,360.1015,359.7629,359.879,2305.0
2022-01-12 15:40:00,371.94,372.17,371.83,371.93,8221.0,359.8306,360.0531,359.7242,359.8209,8221.0
2022-01-12 15:45:00,371.92,372.43,371.92,372.43,2750.0,359.8112,360.3046,359.8112,360.3046,2750.0
2022-01-12 15:50:00,372.56,373.14,372.33,373.08,8365.0,360.4304,360.9915,360.2079,360.9335,8365.0
2022-01-12 15:55:00,373.21,373.36,372.26,372.91,36031.0,361.0592,361.2044,360.1402,360.769,36031.0
2022-01-13 09:30:00,373.85,376.43,373.85,374.4,8861.0,361.6784,364.1744,361.6784,362.2105,8861.0
2022-01-13 09:35:00,373.83,375.4,373.65,374.77,3317.0,361.6591,363.1779,361.4849,362.5685,3317.0
2022-01-13 09:40:00,374.75,374.86,374.75,374.76,375.0,362.5491,362.6555,362.5491,362.5588,375.0
2022-01-13 09:45:00,374.18,375.94,373.98,375.49,4637.0,361.9977,363.7004,361.8042,363.265,4637.0
2022-01-13 09:50:00,375.73,375.73,373.92,374.43,2434.0,363.4972,363.4972,361.7461,362.2395,2434.0
2022-01-13 09:55:00,374.09,374.09,372.9,372.9,4486.0,361.9106,361.9106,360.7593,360.7593,4486.0
2022-01-13 10:00:00,373.18,373.18,370.8,371.0,2780.0,361.0302,361.0302,358.7277,358.9212,2780.0
2022-01-13 10:05:00,370.82,371.8,370.28,371.57,2230.0,358.7471,359.6951,358.2246,359.4726,2230.0
2022-01-13 10:10:00,371.19,371.2,370.31,370.91,2257.0,359.105,359.1147,358.2537,358.8341,2257.0
2022-01-13 10:15:00,371.71,371.71,371.05,371.29,1805.0,359.6081,359.6081,358.9696,359.2018,1805.0
2022-01-13 10:20:00,371.44,371.51,371.0,371.51,1273.0,359.3469,359.4146,358.9212,359.4146,1273.0
2022-01-13 10:25:00,371.56,371.67,371.54,371.54,300.0,359.463,359.5694,359.4436,359.4436,300.0
2022-01-13 10:30:00,371.65,371.65,370.3,370.54,2400.0,359.55,359.55,358.244,358.4762,2400.0
2022-01-13 10:35:00,370.4,370.4,370.4,370.4,218.0,358.3407,358.3407,358.3407,358.3407,218.0
2022-01-13 10:40:00,370.58,370.63,369.72,369.72,2441.0,358.5149,358.5632,357.6829,357.6829,2441.0
2022-01-13 10:45:00,369.73,370.0,368.74,369.03,2854.0,357.6925,357.9538,356.7348,357.0153,2854.0
2022-01-13 10:50:00,368.82,369.07,368.19,368.76,5543.0,356.8122,357.054,356.2027,356.7541,5543.0
2022-01-13 10:55:00,369.04,369.24,368.36,369.23,2558.0,357.025,357.2185,356.3671,357.2088,2558.0
2022-01-13 11:00:00,369.05,369.26,367.9,368.56,3978.0,357.0347,357.2378,355.9221,356.5606,3978.0
2022-01-13 11:05:00,367.88,368.04,367.84,368.04,300.0,355.9028,356.0576,355.8641,356.0576,300.0
2022-01-13 11:10:00,367.94,368.15,367.53,367.71,1830.0,355.9608,356.164,355.5642,355.7383,1830.0
2022-01-13 11:15:00,367.99,368.0,367.93,368.0,307.0,356.0092,356.0189,355.9511,356.0189,307.0
2022-01-13 11:20:00,368.11,369.04,368.11,368.93,815.0,356.1253,357.025,356.1253,356.9186,815.0
2022-01-13 11:25:00,369.09,369.7,368.89,369.7,953.0,357.0734,357.6635,356.8799,357.6635,953.0
2022-01-13 11:30:00,369.71,369.86,369.27,369.62,2337.0,357.6732,357.8183,357.2475,357.5861,2337.0
2022-01-13 11:35:00,370.26,370.53,370.2,370.53,1997.0,358.2053,358.4665,358.1472,358.4665,1997.0
2022-01-13 11:40:00,370.46,370.94,370.31,370.94,1420.0,358.3988,358.8631,358.2537,358.8631,1420.0
2022-01-13 11:45:00,370.56,370.62,369.83,369.96,1993.0,358.4955,358.5536,357.7893,357.9151,1993.0
2022-01-13 11:50:00,370.02,370.3,369.84,370.3,1471.0,357.9731,358.244,357.799,358.244,1471.0
2022-01-13 11:55:00,370.37,370.37,370.17,370.17,200.0,358.3117,358.3117,358.1182,358.1182,200.0
2022-01-13 12:00:00,370.07,370.07,369.63,369.63,700.0,358.0215,358.0215,357.5958,357.5958,700.0
2022-01-13 12:05:00,369.31,369.39,369.22,369.22,574.0,357.2862,357.3636,357.1991,357.1991,574.0
2022-01-13 12:10:00,368.95,368.95,368.66,368.66,537.0,356.9379,356.9379,356.6574,356.6574,537.0
2022-01-13 12:15:00,368.29,368.3,367.16,367.23,9989.0,356.2994,356.3091,355.2062,355.2739,9989.0
2022-01-13 12:20:00,367.01,367.06,366.0,366.04,5037.0,355.0611,355.1095,354.084,354.1227,5037.0
2022-01-13 12:25:00,366.22,366.99,366.21,366.76,1939.0,354.2968,355.0418,354.2871,354.8192,1939.0
2022-01-13 12:30:00,366.73,367.01,366.51,366.51,3391.0,354.7902,355.0611,354.5774,354.5774,3391.0
2022-01-13 12:35:00,366.68,366.68,366.14,366.4,1400.0,354.7418,354.7418,354.2194,354.471,1400.0
2022-01-13 12:40:00,366.57,366.75,366.57,366.62,500.0,354.6354,354.8096,354.6354,354.6838,500.0
2022-01-13 12:45:00,366.25,366.25,365.13,365.36,1441.0,354.3258,354.3258,353.2423,353.4648,1441.0
2022-01-13 12:50:00,365.24,365.58,365.23,365.5,2301.0,353.3487,353.6777,353.3391,353.6003,2301.0
2022-01-13 12:55:00,365.5,365.75,365.42,365.42,955.0,353.6003,353.8421,353.5229,353.5229,955.0
2022-01-13 13:00:00,365.67,365.82,365.35,365.81,3341.0,353.7647,353.9098,353.4551,353.9002,3341.0
2022-01-13 13:05:00,365.74,366.4,365.74,366.3,3029.0,353.8324,354.471,353.8324,354.3742,3029.0
2022-01-13 13:10:00,365.91,365.91,365.51,365.51,500.0,353.9969,353.9969,353.6099,353.6099,500.0
2022-01-13 13:15:00,365.88,366.04,365.61,365.7,1400.0,353.9679,354.1227,353.7067,353.7937,1400.0
2022-01-13 13:20:00,365.85,366.34,365.73,366.21,1100.0,353.9389,354.4129,353.8228,354.2871,1100.0
2022-01-13 13:25:00,365.89,365.94,365.7,365.8,2507.0,353.9776,354.0259,353.7937,353.8905,2507.0
2022-01-13 13:30:00,365.85,365.85,365.32,365.32,1189.0,353.9389,353.9389,353.4261,353.4261,1189.0
2022-01-13 13:35:00,365.36,365.36,365.02,365.18,1432.0,353.4648,353.4648,353.1359,353.2907,1432.0
2022-01-13 13:40:00,365.13,365.15,364.61,364.86,5434.0,353.2423,353.2617,352.7392,352.9811,5434.0
2022-01-13 13:45:00,365.08,366.09,365.08,365.93,3376.0,353.1939,354.1711,353.1939,354.0163,3376.0
2022-01-13 13:50:00,365.8,366.06,365.78,366.0,1941.0,353.8905,354.142,353.8711,354.084,1941.0
2022-01-13 13:55:00,365.77,366.11,365.77,365.92,1800.0,353.8615,354.1904,353.8615,354.0066,1800.0
2022-01-13 14:00:00,365.81,366.25,365.8,366.25,500.0,353.9002,354.3258,353.8905,354.3258,500.0
2022-01-13 14:05:00,366.37,366.41,366.05,366.41,1800.0,354.4419,354.4806,354.1324,354.4806,1800.0
2022-01-13 14:10:00,366.41,366.41,365.52,365.79,22592.0,354.4806,354.4806,353.6196,353.8808,22592.0
2022-01-13 14:15:00,365.67,365.67,364.83,364.83,400.0,353.7647,353.7647,352.9521,352.9521,400.0
2022-01-13 14:20:00,364.91,364.94,364.7,364.76,18751.0,353.0295,353.0585,352.8263,352.8844,18751.0
2022-01-13 14:25:00,364.73,364.82,364.19,364.25,1688.0,352.8553,352.9424,352.3329,352.391,1688.0
2022-01-13 14:30:00,364.1,364.39,363.76,364.39,7300.0,352.2458,352.5264,351.9169,352.5264,7300.0
2022-01-13 14:35:00,364.44,364.44,364.24,364.24,650.0,352.5748,352.5748,352.3813,352.3813,650.0
2022-01-13 14:40:00,363.97,364.32,363.72,364.32,2567.0,352.1201,352.4587,351.8782,352.4587,2567.0
2022-01-13 14:45:00,364.17,364.27,364.17,364.24,1001.0,352.3136,352.4103,352.3136,352.3813,1001.0
2022-01-13 14:50:00,364.34,364.46,364.0,364.07,3996.0,352.478,352.5941,352.1491,352.2168,3996.0
2022-01-13 14:55:00,364.06,364.41,363.61,363.8,2476.0,352.2071,352.5457,351.7718,351.9556,2476.0
2022-01-13 15:00:00,363.62,363.65,363.25,363.36,3836.0,351.7815,351.8105,351.4235,351.5299,3836.0
2022-01-13 15:05:00,363.48,363.56,363.32,363.32,2080.0,351.646,351.7234,351.4912,351.4912,2080.0
2022-01-13 15:10:00,363.34,363.58,363.12,363.58,4661.0,351.5106,351.7428,351.2977,351.7428,4661.0
2022-01-13 15:15:00,363.75,364.2,363.7,364.11,2658.0,351.9072,352.3426,351.8589,352.2555,2658.0
2022-01-13 15:20:00,364.01,364.17,363.57,363.57,2745.0,352.1588,352.3136,351.7331,351.7331,2745.0
2022-01-13 15:25:00,363.56,364.22,363.56,364.09,3472.0,351.7234,352.3619,351.7234,352.2362,3472.0
2022-01-13 15:30:00,364.13,364.38,363.78,363.96,6585.0,352.2749,352.5167,351.9363,352.1104,6585.0
2022-01-13 15:35:00,363.87,363.96,363.19,363.25,4213.0,352.0233,352.1104,351.3655,351.4235,4213.0
2022-01-13 15:40:00,363.35,363.7,363.19,363.38,6407.0,351.5203,351.8589,351.3655,351.5493,6407.0
2022-01-13 15:45:00,363.25,363.44,363.03,363.23,14422.0,351.4235,351.6073,351.2107,351.4042,14422.0
2022-01-13 15:50:00,363.25,363.3,362.19,362.19,17968.0,351.4235,351.4719,350.398,350.398,17968.0
2022-01-13 15:55:00,362.37,363.27,362.21,362.56,35085.0,350.5722,351.4429,350.4174,350.756,35085.0
2022-01-14 09:30:00,359.47,360.0,357.65,357.86,13866.0,347.7666,348.2793,346.0058,346.209,13866.0
2022-01-14 09:35:00,357.76,359.63,357.76,358.87,2410.0,346.1123,347.9214,346.1123,347.1861,2410.0
2022-01-14 09:40:00,359.07,359.07,357.7,358.11,4814.0,347.3796,347.3796,346.0542,346.4509,4814.0
2022-01-14 09:45:00,357.97,359.2,356.56,357.36,27263.0,346.3154,347.5054,344.9513,345.7253,27263.0
2022-01-14 09:50:00,356.76,358.02,356.3,357.19,27049.0,345.1448,346.3638,344.6998,345.5608,27049.0
2022-01-14 09:55:00,357.36,357.88,356.97,357.23,19051.0,345.7253,346.2283,345.348,345.5995,19051.0
2022-01-14 10:00:00,357.05,357.55,354.39,355.52,14579.0,345.4254,345.9091,342.852,343.9452,14579.0
2022-01-14 10:05:00,355.65,357.56,355.65,357.1,2707.0,344.071,345.9188,344.071,345.4737,2707.0
2022-01-14 10:10:00,357.02,357.59,356.73,356.73,11425.0,345.3963,345.9478,345.1158,345.1158,11425.0
2022-01-14 10:15:00,357.2,358.16,356.47,358.16,11707.0,345.5705,346.4992,344.8643,346.4992,11707.0
2022-01-14 10:20:00,358.18,358.86,356.49,356.97,16417.0,346.5186,347.1764,344.8836,345.348,16417.0
2022-01-14 10:25:00,356.47,356.47,355.0,355.17,7170.0,344.8643,344.8643,343.4421,343.6066,7170.0
2022-01-14 10:30:00,355.08,355.65,354.9,355.32,4015.0,343.5195,344.071,343.3454,343.7517,4015.0
2022-01-14 10:35:00,356.05,356.05,354.61,354.71,1737.0,344.4579,344.4579,343.0648,343.1616,1737.0
2022-01-14 10:40:00,354.38,354.77,354.02,354.59,3100.0,342.8423,343.2196,342.494,343.0455,3100.0
2022-01-14 10:45:00,354.73,355.85,354.63,355.01,4603.0,343.1809,344.2644,343.0842,343.4518,4603.0
2022-01-14 10:50:00,354.59,354.67,353.8,354.43,3251.0,343.0455,343.1229,342.2812,342.8907,3251.0
2022-01-14 10:55:00,354.28,354.53,353.88,354.52,4210.0,342.7456,342.9874,342.3586,342.9777,4210.0
2022-01-14 11:00:00,355.14,355.14,353.88,353.88,2915.0,343.5776,343.5776,342.3586,342.3586,2915.0
2022-01-14 11:05:00,353.72,354.41,353.6,354.29,26821.0,342.2038,342.8713,342.0877,342.7552,26821.0
2022-01-14 11:10:00,354.0,354.42,353.63,353.63,2748.0,342.4747,342.881,342.1167,342.1167,2748.0
2022-01-14 11:15:00,353.53,353.55,352.89,353.23,4453.0,342.02,342.0393,341.4008,341.7297,4453.0
2022-01-14 11:20:00,353.39,353.68,352.63,353.06,5464.0,341.8845,342.1651,341.1493,341.5653,5464.0
2022-01-14 11:25:00,352.9,353.55,352.66,352.67,3504.0,341.4105,342.0393,341.1783,341.188,3504.0
2022-01-14 11:30:00,352.93,353.66,352.63,352.7,5004.0,341.4395,342.1457,341.1493,341.217,5004.0
2022-01-14 11:35:00,352.88,353.15,352.17,352.67,5174.0,341.3911,341.6523,340.7043,341.188,5174.0
2022-01-14 11:40:00,352.86,352.99,352.2,352.25,8956.0,341.3718,341.4976,340.7333,340.7816,8956.0
2022-01-14 11:45:00,352.34,353.97,352.2,353.39,3208.0,340.8687,342.4456,340.7333,341.8845,3208.0
2022-01-14 11:50:00,353.48,353.48,351.99,352.87,8044.0,341.9716,341.9716,340.5301,341.3815,8044.0
2022-01-14 11:55:00,353.05,353.17,352.56,352.87,1380.0,341.5556,341.6717,341.0816,341.3815,1380.0
2022-01-14 12:00:00,352.6,353.0,352.6,352.96,1799.0,341.1203,341.5072,341.1203,341.4685,1799.0
2022-01-14 12:05:00,352.6,352.88,352.5,352.5,2060.0,341.1203,341.3911,341.0235,341.0235,2060.0
2022-01-14 12:10:00,352.7,352.7,351.99,352.12,1200.0,341.217,341.217,340.5301,340.6559,1200.0
2022-01-14 12:15:00,351.9,352.11,351.86,351.96,1828.0,340.443,340.6462,340.4043,340.5011,1828.0
2022-01-14 12:20:00,352.3,352.5,352.15,352.16,3502.0,340.83,341.0235,340.6849,340.6946,3502.0
2022-01-14 12:25:00,352.43,352.79,352.14,352.63,1332.0,340.9558,341.3041,340.6752,341.1493,1332.0
2022-01-14 12:30:00,353.27,353.27,352.61,352.61,2306.0,341.7684,341.7684,341.1299,341.1299,2306.0
2022-01-14 12:35:00,352.92,353.11,351.74,352.07,13346.0,341.4298,341.6136,340.2883,340.6075,13346.0
2022-01-14 12:40:00,351.89,351.89,350.0,350.91,20222.0,340.4334,340.4334,338.6049,339.4853,20222.0
2022-01-14 12:45:00,350.49,350.79,348.3,348.58,17642.0,339.0789,339.3692,336.9602,337.2311,17642.0
2022-01-14 12:50:00,349.05,350.29,349.05,350.15,2655.0,337.6858,338.8855,337.6858,338.75,2655.0
2022-01-14 12:55:00,350.03,350.31,349.6,350.28,2003.0,338.6339,338.9048,338.2179,338.8758,2003.0
2022-01-14 13:00:00,350.23,350.97,349.55,350.97,3211.0,338.8274,339.5433,338.1696,339.5433,3211.0
2022-01-14 13:05:00,350.8,350.83,349.95,349.95,3629.0,339.3789,339.4079,338.5565,338.5565,3629.0
2022-01-14 13:10:00,349.94,350.39,349.83,350.32,1294.0,338.5469,338.9822,338.4404,338.9145,1294.0
2022-01-14 13:15:00,350.08,350.19,349.9,350.19,1880.0,338.6823,338.7887,338.5082,338.7887,1880.0
2022-01-14 13:20:00,349.8,349.8,349.21,349.35,2015.0,338.4114,338.4114,337.8406,337.9761,2015.0
2022-01-14 13:25:00,349.49,349.69,349.15,349.43,3956.0,338.1115,338.305,337.7826,338.0535,3956.0
2022-01-14 13:30:00,349.7,349.84,349.07,349.07,2772.0,338.3147,338.4501,337.7052,337.7052,2772.0
2022-01-14 13:35:00,349.16,349.51,349.15,349.2,1271.0,337.7922,338.1309,337.7826,337.8309,1271.0
2022-01-14 13:40:00,349.08,350.29,349.07,350.18,1165.0,337.7149,338.8855,337.7052,338.779,1165.0
2022-01-14 13:45:00,349.94,349.94,349.49,349.73,2124.0,338.5469,338.5469,338.1115,338.3437,2124.0
2022-01-14 13:50:00,349.62,350.44,349.37,350.24,5957.0,338.2373,339.0306,337.9954,338.8371,5957.0
2022-01-14 13:55:00,350.46,350.95,350.29,350.95,1620.0,339.0499,339.524,338.8855,339.524,1620.0
2022-01-14 14:00:00,350.73,351.33,350.67,351.33,1948.0,339.3111,339.8916,339.2531,339.8916,1948.0
2022-01-14 14:05:00,351.27,351.37,350.8,351.03,2344.0,339.8336,339.9303,339.3789,339.6014,2344.0
2022-01-14 14:10:00,350.81,351.05,350.6,350.9,3140.0,339.3885,339.6207,339.1854,339.4756,3140.0
2022-01-14 14:15:00,351.21,351.21,350.97,351.01,500.0,339.7755,339.7755,339.5433,339.582,500.0
2022-01-14 14:20:00,350.78,351.18,350.72,351.02,2696.0,339.3595,339.7465,339.3015,339.5917,2696.0
2022-01-14 14:25:00,351.03,351.06,350.38,350.56,7022.0,339.6014,339.6304,338.9725,339.1467,7022.0
2022-01-14 14:30:00,350.79,351.41,350.58,351.29,6607.0,339.3692,339.969,339.166,339.8529,6607.0
2022-01-14 14:35:00,351.38,352.03,351.38,351.91,1600.0,339.94,340.5688,339.94,340.4527,1600.0
2022-01-14 14:40:00,351.68,351.88,351.2,351.2,6535.0,340.2302,340.4237,339.7658,339.7658,6535.0
2022-01-14 14:45:00,351.53,351.93,351.41,351.83,2100.0,340.0851,340.4721,339.969,340.3753,2100.0
2022-01-14 14:50:00,351.88,352.5,351.86,352.24,3400.0,340.4237,341.0235,340.4043,340.772,3400.0
2022-01-14 14:55:00,352.35,352.58,352.06,352.2,3007.0,340.8784,341.1009,340.5978,340.7333,3007.0
2022-01-14 15:00:00,352.33,352.9,352.33,352.88,1416.0,340.859,341.4105,340.859,341.3911,1416.0
2022-01-14 15:05:00,352.71,353.03,352.03,352.38,5703.0,341.2267,341.5363,340.5688,340.9074,5703.0
2022-01-14 15:10:00,352.17,352.46,351.99,352.18,2991.0,340.7043,340.9848,340.5301,340.7139,2991.0
2022-01-14 15:15:00,351.94,352.83,351.94,352.59,2800.0,340.4817,341.3428,340.4817,341.1106,2800.0
2022-01-14 15:20:00,352.63,353.37,352.39,353.3,3559.0,341.1493,341.8652,340.9171,341.7975,3559.0
2022-01-14 15:25:00,353.31,353.53,352.87,353.0,5125.0,341.8071,342.02,341.3815,341.5072,5125.0
2022-01-14 15:30:00,353.01,353.44,353.01,353.35,5274.0,341.5169,341.9329,341.5169,341.8458,5274.0
2022-01-14 15:35:00,353.5,353.67,353.17,353.44,6383.0,341.9909,342.1554,341.6717,341.9329,6383.0
2022-01-14 15:40:00,353.44,353.59,352.83,352.83,5759.0,341.9329,342.078,341.3428,341.3428,5759.0
2022-01-14 15:45:00,352.89,353.34,352.59,353.24,9600.0,341.4008,341.8362,341.1106,341.7394,9600.0
2022-01-14 15:50:00,353.34,353.86,353.18,353.49,9340.0,341.8362,342.3392,341.6814,341.9813,9340.0
2022-01-14 15:55:00,353.62,353.81,353.04,353.55,29669.0,342.107,342.2909,341.5459,342.0393,29669.0
2022-01-18 09:30:00,347.76,348.5,345.42,347.96,31513.0,336.4378,337.1537,334.174,336.6313,31513.0
2022-01-18 09:35:00,349.18,349.18,346.88,347.69,7542.0,337.8116,337.8116,335.5865,336.3701,7542.0
2022-01-18 09:40:00,347.54,348.62,346.07,348.38,16843.0,336.225,337.2698,334.8029,337.0376,16843.0
2022-01-18 09:45:00,348.39,348.39,345.72,346.12,10147.0,337.0473,337.0473,334.4642,334.8512,10147.0
2022-01-18 09:50:00,346.15,346.3,345.36,346.3,6044.0,334.8802,335.0254,334.116,335.0254,6044.0
2022-01-18 09:55:00,346.44,346.45,344.66,346.21,19562.0,335.1608,335.1705,333.4388,334.9383,19562.0
2022-01-18 10:00:00,345.94,346.62,344.59,345.0,9956.0,334.6771,335.3349,333.371,333.7677,9956.0
2022-01-18 10:05:00,345.23,346.65,345.18,345.88,5531.0,333.9902,335.364,333.9418,334.619,5531.0
2022-01-18 10:10:00,345.82,346.63,345.23,345.57,6586.0,334.561,335.3446,333.9902,334.3191,6586.0
2022-01-18 10:15:00,345.39,346.63,344.99,346.18,6726.0,334.145,335.3446,333.758,334.9093,6726.0
2022-01-18 10:20:00,346.46,347.5,346.06,347.08,11556.0,335.1802,336.1863,334.7932,335.78,11556.0
2022-01-18 10:25:00,346.97,346.97,345.77,346.1,9425.0,335.6735,335.6735,334.5126,334.8319,9425.0
2022-01-18 10:30:00,346.14,346.22,345.47,346.18,4492.0,334.8706,334.948,334.2224,334.9093,4492.0
2022-01-18 10:35:00,346.05,346.63,345.99,346.0,4320.0,334.7835,335.3446,334.7255,334.7351,4320.0
2022-01-18 10:40:00,346.0,346.24,345.02,345.95,4753.0,334.7351,334.9673,333.787,334.6868,4753.0
2022-01-18 10:45:00,346.13,346.15,345.77,345.95,2104.0,334.8609,334.8802,334.5126,334.6868,2104.0
2022-01-18 10:50:00,345.73,345.73,344.44,344.44,3248.0,334.4739,334.4739,333.2259,333.2259,3248.0
2022-01-18 10:55:00,344.57,344.58,343.46,343.91,7029.0,333.3517,333.3614,332.2778,332.7132,7029.0
2022-01-18 11:00:00,343.86,344.27,343.55,344.02,7757.0,332.6648,333.0615,332.3649,332.8196,7757.0
2022-01-18 11:05:00,344.15,344.75,343.61,343.8,3924.0,332.9454,333.5258,332.4229,332.6068,3924.0
2022-01-18 11:10:00,343.66,343.83,342.96,343.33,5053.0,332.4713,332.6358,331.7941,332.1521,5053.0
2022-01-18 11:15:00,343.38,344.66,343.34,344.02,5667.0,332.2004,333.4388,332.1617,332.8196,5667.0
2022-01-18 11:20:00,343.82,344.37,343.42,343.61,17233.0,332.6261,333.1582,332.2391,332.4229,17233.0
2022-01-18 11:25:00,343.24,344.69,343.24,344.31,5127.0,332.065,333.4678,332.065,333.1002,5127.0
2022-01-18 11:30:00,344.4,344.46,343.7,343.89,3250.0,333.1872,333.2453,332.51,332.6938,3250.0
2022-01-18 11:35:00,343.96,344.66,343.76,344.43,4329.0,332.7615,333.4388,332.5681,333.2162,4329.0
2022-01-18 11:40:00,344.43,345.15,344.24,345.14,2891.0,333.2162,333.9128,333.0324,333.9031,2891.0
2022-01-18 11:45:00,345.12,345.27,344.69,344.96,6101.0,333.8838,334.0289,333.4678,333.729,6101.0
2022-01-18 11:50:00,345.29,345.44,344.69,344.69,1498.0,334.0482,334.1934,333.4678,333.4678,1498.0
2022-01-18 11:55:00,344.77,345.08,344.77,345.08,1000.0,333.5452,333.8451,333.5452,333.8451,1000.0
2022-01-18 12:00:00,345.01,345.05,344.15,344.15,2612.0,333.7774,333.8161,332.9454,332.9454,2612.0
2022-01-18 12:05:00,344.02,344.3,343.7,344.3,2729.0,332.8196,333.0905,332.51,333.0905,2729.0
2022-01-18 12:10:00,344.32,344.61,344.18,344.52,5687.0,333.1098,333.3904,332.9744,333.3033,5687.0
2022-01-18 12:15:00,344.5,345.19,344.19,344.99,16307.0,333.284,333.9515,332.9841,333.758,16307.0
2022-01-18 12:20:00,344.78,345.46,344.78,345.14,3756.0,333.5549,334.2127,333.5549,333.9031,3756.0
2022-01-18 12:25:00,345.41,345.67,345.17,345.32,2888.0,334.1643,334.4159,333.9322,334.0773,2888.0
2022-01-18 12:30:00,345.35,345.35,344.45,344.78,4282.0,334.1063,334.1063,333.2356,333.5549,4282.0
2022-01-18 12:35:00,344.67,344.67,343.87,343.87,5412.0,333.4484,333.4484,332.6745,332.6745,5412.0
2022-01-18 12:40:00,344.02,344.28,344.01,344.27,3405.0,332.8196,333.0711,332.8099,333.0615,3405.0
2022-01-18 12:45:00,344.26,344.28,343.57,343.75,2758.0,333.0518,333.0711,332.3842,332.5584,2758.0
2022-01-18 12:50:00,343.77,343.96,343.23,343.23,4208.0,332.5777,332.7615,332.0553,332.0553,4208.0
2022-01-18 12:55:00,343.18,343.19,342.68,342.68,9054.0,332.0069,332.0166,331.5232,331.5232,9054.0
2022-01-18 13:00:00,342.62,343.08,342.62,342.94,900.0,331.4652,331.9102,331.4652,331.7748,900.0
2022-01-18 13:05:00,343.0,343.74,342.95,343.74,1409.0,331.8328,332.5487,331.7844,332.5487,1409.0
2022-01-18 13:10:00,343.61,344.01,343.0,343.23,8775.0,332.4229,332.8099,331.8328,332.0553,8775.0
2022-01-18 13:15:00,342.93,343.05,342.64,342.99,6086.0,331.7651,331.8812,331.4845,331.8231,6086.0
2022-01-18 13:20:00,342.68,343.05,342.51,343.03,3357.0,331.5232,331.8812,331.3588,331.8618,3357.0
2022-01-18 13:25:00,342.85,343.79,342.6,343.79,3234.0,331.6877,332.5971,331.4458,332.5971,3234.0
2022-01-18 13:30:00,343.61,344.09,343.13,344.09,2838.0,332.4229,332.8873,331.9586,332.8873,2838.0
2022-01-18 13:35:00,344.02,345.36,344.01,344.95,3141.0,332.8196,334.116,332.8099,333.7193,3141.0
2022-01-18 13:40:00,345.11,345.24,344.86,345.24,2355.0,333.8741,333.9999,333.6322,333.9999,2355.0
2022-01-18 13:45:00,345.24,345.51,344.66,344.66,7409.0,333.9999,334.2611,333.4388,333.4388,7409.0
2022-01-18 13:50:00,344.69,345.14,344.67,344.68,2448.0,333.4678,333.9031,333.4484,333.4581,2448.0
2022-01-18 13:55:00,344.79,345.19,344.59,345.08,3138.0,333.5645,333.9515,333.371,333.8451,3138.0
2022-01-18 14:00:00,345.16,345.32,344.97,345.32,2298.0,333.9225,334.0773,333.7387,334.0773,2298.0
2022-01-18 14:05:00,345.32,345.51,345.14,345.14,3399.0,334.0773,334.2611,333.9031,333.9031,3399.0
2022-01-18 14:10:00,345.33,345.33,345.09,345.23,1225.0,334.0869,334.0869,333.8548,333.9902,1225.0
2022-01-18 14:15:00,345.35,345.76,345.26,345.76,2790.0,334.1063,334.5029,334.0192,334.5029,2790.0
2022-01-18 14:20:00,345.57,345.72,345.16,345.16,3463.0,334.3191,334.4642,333.9225,333.9225,3463.0
2022-01-18 14:25:00,345.02,345.02,344.14,344.42,6411.0,333.787,333.787,332.9357,333.2066,6411.0
2022-01-18 14:30:00,344.41,345.29,344.32,345.28,5190.0,333.1969,334.0482,333.1098,334.0386,5190.0
2022-01-18 14:35:00,345.28,345.42,345.06,345.36,2514.0,334.0386,334.174,333.8257,334.116,2514.0
2022-01-18 14:40:00,345.35,345.5,345.3,345.4,3111.0,334.1063,334.2514,334.0579,334.1547,3111.0
2022-01-18 14:45:00,345.4,345.94,345.39,345.81,2424.0,334.1547,334.6771,334.145,334.5513,2424.0
2022-01-18 14:50:00,345.81,346.36,345.81,346.19,4727.0,334.5513,335.0834,334.5513,334.9189,4727.0
2022-01-18 14:55:00,346.31,347.07,346.15,346.64,3351.0,335.035,335.7703,334.8802,335.3543,3351.0
2022-01-18 15:00:00,346.67,346.67,346.02,346.03,3709.0,335.3833,335.3833,334.7545,334.7642,3709.0
2022-01-18 15:05:00,346.16,346.26,345.96,346.16,2974.0,334.8899,334.9867,334.6964,334.8899,2974.0
2022-01-18 15:10:00,346.13,346.39,346.13,346.19,3785.0,334.8609,335.1124,334.8609,334.9189,3785.0
2022-01-18 15:15:00,345.94,345.94,344.96,344.98,4279.0,334.6771,334.6771,333.729,333.7483,4279.0
2022-01-18 15:20:00,345.03,345.35,344.86,345.15,4489.0,333.7967,334.1063,333.6322,333.9128,4489.0
2022-01-18 15:25:00,345.35,345.38,344.95,344.96,10758.0,334.1063,334.1353,333.7193,333.729,10758.0
2022-01-18 15:30:00,345.06,345.15,344.28,344.28,14510.0,333.8257,333.9128,333.0711,333.0711,14510.0
2022-01-18 15:35:00,344.3,344.5,344.01,344.21,7612.0,333.0905,333.284,332.8099,333.0034,7612.0
2022-01-18 15:40:00,344.11,344.15,343.61,343.8,10881.0,332.9067,332.9454,332.4229,332.6068,10881.0
2022-01-18 15:45:00,343.7,344.29,343.19,344.29,17036.0,332.51,333.0808,332.0166,333.0808,17036.0
2022-01-18 15:50:00,344.61,344.92,343.61,343.61,21285.0,333.3904,333.6903,332.4229,332.4229,21285.0
2022-01-18 15:55:00,343.61,345.08,343.61,344.42,82561.0,332.4229,333.8451,332.4229,333.2066,82561.0
2022-01-19 09:30:00,347.31,349.89,347.31,347.4,8801.0,336.0025,338.4985,336.0025,336.0896,8801.0
2022-01-19 09:35:00,347.77,349.74,347.76,349.53,11973.0,336.4475,338.3534,336.4378,338.1502,11973.0
2022-01-19 09:40:00,349.47,351.01,349.03,351.01,2754.0,338.0922,339.582,337.6665,339.582,2754.0
2022-01-19 09:45:00,350.96,352.64,350.77,352.44,12399.0,339.5336,341.1589,339.3498,340.9655,12399.0
2022-01-19 09:50:00,352.31,353.58,351.98,352.88,8736.0,340.8397,342.0683,340.5204,341.3911,8736.0
2022-01-19 09:55:00,352.59,353.76,352.58,353.75,6076.0,341.1106,342.2425,341.1009,342.2328,6076.0
2022-01-19 10:00:00,353.72,354.45,352.9,353.17,4130.0,342.2038,342.91,341.4105,341.6717,4130.0
2022-01-19 10:05:00,352.98,352.98,352.25,352.73,6550.0,341.4879,341.4879,340.7816,341.246,6550.0
2022-01-19 10:10:00,352.97,353.33,352.23,352.23,2996.0,341.4782,341.8265,340.7623,340.7623,2996.0
2022-01-19 10:15:00,352.14,352.14,351.18,351.69,1908.0,340.6752,340.6752,339.7465,340.2399,1908.0
2022-01-19 10:20:00,351.37,351.41,350.41,351.41,3449.0,339.9303,339.969,339.0016,339.969,3449.0
2022-01-19 10:25:00,351.13,351.14,350.24,350.24,2334.0,339.6981,339.7078,338.8371,338.8371,2334.0
2022-01-19 10:30:00,350.28,350.5,349.85,350.36,1600.0,338.8758,339.0886,338.4598,338.9532,1600.0
2022-01-19 10:35:00,350.6,350.82,349.55,349.55,2057.0,339.1854,339.3982,338.1696,338.1696,2057.0
2022-01-19 10:40:00,349.99,350.38,349.99,350.19,801.0,338.5952,338.9725,338.5952,338.7887,801.0
2022-01-19 10:45:00,350.15,350.37,349.68,350.32,2120.0,338.75,338.9629,338.2953,338.9145,2120.0
2022-01-19 10:50:00,350.41,350.52,349.92,350.48,3918.0,339.0016,339.108,338.5275,339.0693,3918.0
2022-01-19 10:55:00,350.38,350.38,349.59,349.72,6265.0,338.9725,338.9725,338.2082,338.334,6265.0
2022-01-19 11:00:00,349.81,350.61,349.57,350.25,4155.0,338.4211,339.195,338.1889,338.8468,4155.0
2022-01-19 11:05:00,350.25,350.26,350.0,350.1,3917.0,338.8468,338.8564,338.6049,338.7016,3917.0
2022-01-19 11:10:00,349.68,349.88,349.56,349.56,653.0,338.2953,338.4888,338.1792,338.1792,653.0
2022-01-19 11:15:00,349.72,349.72,348.96,349.32,2237.0,338.334,338.334,337.5988,337.947,2237.0
2022-01-19 11:20:00,349.31,350.1,349.31,349.69,4323.0,337.9374,338.7016,337.9374,338.305,4323.0
2022-01-19 11:25:00,349.68,350.42,349.39,350.34,3704.0,338.2953,339.0112,338.0148,338.9338,3704.0
2022-01-19 11:30:00,350.36,350.74,350.18,350.2,1859.0,338.9532,339.3208,338.779,338.7984,1859.0
2022-01-19 11:35:00,350.25,351.24,350.22,351.24,2900.0,338.8468,339.8045,338.8177,339.8045,2900.0
2022-01-19 11:40:00,351.03,351.64,351.03,351.31,675.0,339.6014,340.1915,339.6014,339.8723,675.0
2022-01-19 11:45:00,351.62,351.94,351.38,351.61,4086.0,340.1722,340.4817,339.94,340.1625,4086.0
2022-01-19 11:50:00,351.58,352.67,351.33,352.66,1707.0,340.1335,341.188,339.8916,341.1783,1707.0
2022-01-19 11:55:00,352.42,352.56,352.22,352.22,1520.0,340.9461,341.0816,340.7526,340.7526,1520.0
2022-01-19 12:00:00,352.65,352.74,352.37,352.38,878.0,341.1686,341.2557,340.8977,340.9074,878.0
2022-01-19 12:05:00,352.31,352.67,352.3,352.41,3535.0,340.8397,341.188,340.83,340.9364,3535.0
2022-01-19 12:10:00,352.42,352.87,352.22,352.82,6519.0,340.9461,341.3815,340.7526,341.3331,6519.0
2022-01-19 12:15:00,352.82,352.82,352.82,352.82,100.0,341.3331,341.3331,341.3331,341.3331,100.0
2022-01-19 12:20:00,353.15,353.3,352.97,353.3,1488.0,341.6523,341.7975,341.4782,341.7975,1488.0
2022-01-19 12:25:00,352.97,353.42,352.41,353.17,1767.0,341.4782,341.9136,340.9364,341.6717,1767.0
2022-01-19 12:30:00,353.15,353.32,353.15,353.3,1283.0,341.6523,341.8168,341.6523,341.7975,1283.0
2022-01-19 12:35:00,353.44,353.44,352.91,352.91,603.0,341.9329,341.9329,341.4202,341.4202,603.0
2022-01-19 12:40:00,352.72,352.82,352.44,352.44,1897.0,341.2363,341.3331,340.9655,340.9655,1897.0
2022-01-19 12:45:00,352.04,352.5,351.94,352.0,1506.0,340.5785,341.0235,340.4817,340.5398,1506.0
2022-01-19 12:50:00,352.08,352.43,352.07,352.19,1451.0,340.6172,340.9558,340.6075,340.7236,1451.0
2022-01-19 12:55:00,352.19,352.43,352.12,352.39,914.0,340.7236,340.9558,340.6559,340.9171,914.0
2022-01-19 13:00:00,352.22,352.79,351.97,352.74,2161.0,340.7526,341.3041,340.5108,341.2557,2161.0
2022-01-19 13:05:00,352.5,352.9,352.47,352.47,2290.0,341.0235,341.4105,340.9945,340.9945,2290.0
2022-01-19 13:10:00,352.58,352.58,352.23,352.33,871.0,341.1009,341.1009,340.7623,340.859,871.0
2022-01-19 13:15:00,352.54,352.54,351.96,352.08,403.0,341.0622,341.0622,340.5011,340.6172,403.0
2022-01-19 13:20:00,351.85,352.21,351.84,352.09,2500.0,340.3947,340.7429,340.385,340.6269,2500.0
2022-01-19 13:25:00,352.05,352.05,351.51,351.51,1961.0,340.5882,340.5882,340.0657,340.0657,1961.0
2022-01-19 13:30:00,351.53,351.53,350.98,351.23,2928.0,340.0851,340.0851,339.553,339.7949,2928.0
2022-01-19 13:35:00,351.28,351.28,350.78,351.05,2240.0,339.8432,339.8432,339.3595,339.6207,2240.0
2022-01-19 13:40:00,350.99,351.0,350.63,350.94,2564.0,339.5627,339.5723,339.2144,339.5143,2564.0
2022-01-19 13:45:00,350.92,350.92,350.12,350.31,5035.0,339.4949,339.4949,338.721,338.9048,5035.0
2022-01-19 13:50:00,350.3,350.78,350.3,350.53,1200.0,338.8951,339.3595,338.8951,339.1176,1200.0
2022-01-19 13:55:00,350.52,350.52,350.0,350.36,1612.0,339.108,339.108,338.6049,338.9532,1612.0
2022-01-19 14:00:00,350.65,350.65,350.29,350.32,1667.0,339.2337,339.2337,338.8855,338.9145,1667.0
2022-01-19 14:05:00,350.11,350.23,349.47,349.99,4803.0,338.7113,338.8274,338.0922,338.5952,4803.0
2022-01-19 14:10:00,350.18,350.18,349.59,349.59,2927.0,338.779,338.779,338.2082,338.2082,2927.0
2022-01-19 14:15:00,349.65,349.85,349.45,349.56,2249.0,338.2663,338.4598,338.0728,338.1792,2249.0
2022-01-19 14:20:00,349.67,349.85,349.52,349.59,2433.0,338.2856,338.4598,338.1405,338.2082,2433.0
2022-01-19 14:25:00,349.84,350.18,349.67,350.17,2503.0,338.4501,338.779,338.2856,338.7694,2503.0
2022-01-19 14:30:00,349.88,350.11,349.72,350.0,2726.0,338.4888,338.7113,338.334,338.6049,2726.0
2022-01-19 14:35:00,350.16,350.35,349.84,349.84,1499.0,338.7597,338.9435,338.4501,338.4501,1499.0
2022-01-19 14:40:00,349.94,350.45,349.64,350.43,2363.0,338.5469,339.0403,338.2566,339.0209,2363.0
2022-01-19 14:45:00,350.45,350.52,350.04,350.35,1749.0,339.0403,339.108,338.6436,338.9435,1749.0
2022-01-19 14:50:00,350.18,350.33,349.73,349.93,2540.0,338.779,338.9242,338.3437,338.5372,2540.0
2022-01-19 14:55:00,350.07,350.84,349.94,350.45,2178.0,338.6726,339.4176,338.5469,339.0403,2178.0
2022-01-19 15:00:00,350.21,350.21,349.68,349.68,2360.0,338.8081,338.8081,338.2953,338.2953,2360.0
2022-01-19 15:05:00,349.88,350.06,349.6,349.98,3001.0,338.4888,338.6629,338.2179,338.5856,3001.0
2022-01-19 15:10:00,349.97,350.36,349.84,350.36,2343.0,338.5759,338.9532,338.4501,338.9532,2343.0
2022-01-19 15:15:00,350.61,350.61,349.09,349.22,2984.0,339.195,339.195,337.7245,337.8503,2984.0
2022-01-19 15:20:00,349.52,349.85,349.19,349.78,2584.0,338.1405,338.4598,337.8213,338.3921,2584.0
2022-01-19 15:25:00,349.84,349.97,349.23,349.35,9204.0,338.4501,338.5759,337.86,337.9761,9204.0
2022-01-19 15:30:00,349.28,349.45,348.7,348.87,3920.0,337.9083,338.0728,337.3472,337.5117,3920.0
2022-01-19 15:35:00,348.87,349.07,348.24,348.24,2678.0,337.5117,337.7052,336.9022,336.9022,2678.0
2022-01-19 15:40:00,347.93,348.37,347.82,347.94,3245.0,336.6023,337.028,336.4959,336.612,3245.0
2022-01-19 15:45:00,347.74,348.2,347.67,348.2,5506.0,336.4185,336.8635,336.3508,336.8635,5506.0
2022-01-19 15:50:00,348.02,348.02,346.67,346.81,6471.0,336.6894,336.6894,335.3833,335.5188,6471.0
2022-01-19 15:55:00,346.83,346.91,346.19,346.68,25167.0,335.5381,335.6155,334.9189,335.393,25167.0
2022-01-20 09:30:00,349.11,351.54,349.11,350.0,16439.0,337.7439,340.0948,337.7439,338.6049,16439.0
2022-01-20 09:35:00,350.0,350.97,349.0,350.77,3744.0,338.6049,339.5433,337.6375,339.3498,3744.0
2022-01-20 09:40:00,351.24,353.04,351.24,352.8,2762.0,339.8045,341.5459,339.8045,341.3137,2762.0
2022-01-20 09:45:00,353.21,353.89,352.65,353.26,7386.0,341.7104,342.3683,341.1686,341.7588,7386.0
2022-01-20 09:50:00,353.0,354.14,352.5,353.36,5483.0,341.5072,342.6101,341.0235,341.8555,5483.0
2022-01-20 09:55:00,353.28,354.21,352.87,353.43,4435.0,341.7781,342.6778,341.3815,341.9232,4435.0
2022-01-20 10:00:00,353.0,354.08,353.0,354.07,5622.0,341.5072,342.5521,341.5072,342.5424,5622.0
2022-01-20 10:05:00,354.11,354.36,353.35,353.53,10103.0,342.5811,342.823,341.8458,342.02,10103.0
2022-01-20 10:10:00,353.7,354.14,352.74,352.98,9559.0,342.1844,342.6101,341.2557,341.4879,9559.0
2022-01-20 10:15:00,353.17,353.17,351.71,351.71,2327.0,341.6717,341.6717,340.2592,340.2592,2327.0
2022-01-20 10:20:00,352.19,352.64,352.16,352.64,2344.0,340.7236,341.1589,340.6946,341.1589,2344.0
2022-01-20 10:25:00,352.72,353.39,352.55,353.09,4480.0,341.2363,341.8845,341.0719,341.5943,4480.0
2022-01-20 10:30:00,353.28,353.85,352.91,353.61,7259.0,341.7781,342.3296,341.4202,342.0974,7259.0
2022-01-20 10:35:00,353.6,353.85,353.26,353.39,5375.0,342.0877,342.3296,341.7588,341.8845,5375.0
2022-01-20 10:40:00,353.6,353.6,352.94,353.5,1631.0,342.0877,342.0877,341.4492,341.9909,1631.0
2022-01-20 10:45:00,353.18,353.71,353.11,353.61,2043.0,341.6814,342.1941,341.6136,342.0974,2043.0
2022-01-20 10:50:00,353.63,353.64,353.01,353.56,3249.0,342.1167,342.1264,341.5169,342.049,3249.0
2022-01-20 10:55:00,353.67,353.75,352.83,352.98,2394.0,342.1554,342.2328,341.3428,341.4879,2394.0
2022-01-20 11:00:00,353.21,354.12,353.2,353.62,1558.0,341.7104,342.5908,341.7007,342.107,1558.0
2022-01-20 11:05:00,353.9,354.51,353.9,354.51,3189.0,342.3779,342.9681,342.3779,342.9681,3189.0
2022-01-20 11:10:00,354.56,354.69,354.17,354.17,4034.0,343.0164,343.1422,342.6391,342.6391,4034.0
2022-01-20 11:15:00,354.17,354.58,354.17,354.41,2199.0,342.6391,343.0358,342.6391,342.8713,2199.0
2022-01-20 11:20:00,354.16,354.16,353.53,353.63,4257.0,342.6295,342.6295,342.02,342.1167,4257.0
2022-01-20 11:25:00,353.73,354.13,353.72,354.13,2408.0,342.2135,342.6004,342.2038,342.6004,2408.0
2022-01-20 11:30:00,354.53,354.61,353.81,354.5,5274.0,342.9874,343.0648,342.2909,342.9584,5274.0
2022-01-20 11:35:00,354.13,354.43,353.55,353.55,2565.0,342.6004,342.8907,342.0393,342.0393,2565.0
2022-01-20 11:40:00,353.33,353.51,352.06,352.25,1512.0,341.8265,342.0006,340.5978,340.7816,1512.0
2022-01-20 11:45:00,352.33,352.57,351.86,351.87,2970.0,340.859,341.0912,340.4043,340.414,2970.0
2022-01-20 11:50:00,352.41,352.54,352.24,352.34,1211.0,340.9364,341.0622,340.772,340.8687,1211.0
2022-01-20 11:55:00,352.44,352.54,352.14,352.14,914.0,340.9655,341.0622,340.6752,340.6752,914.0
2022-01-20 12:00:00,352.42,352.55,352.04,352.13,3208.0,340.9461,341.0719,340.5785,340.6656,3208.0
2022-01-20 12:05:00,352.19,352.29,352.01,352.24,2077.0,340.7236,340.8203,340.5495,340.772,2077.0
2022-01-20 12:10:00,352.21,352.62,352.02,352.1,1560.0,340.7429,341.1396,340.5591,340.6365,1560.0
2022-01-20 12:15:00,351.89,352.27,351.89,352.04,1319.0,340.4334,340.801,340.4334,340.5785,1319.0
2022-01-20 12:20:00,352.17,352.17,352.04,352.17,700.0,340.7043,340.7043,340.5785,340.7043,700.0
2022-01-20 12:25:00,352.01,352.54,351.91,352.24,2129.0,340.5495,341.0622,340.4527,340.772,2129.0
2022-01-20 12:30:00,352.66,352.66,352.48,352.6,945.0,341.1783,341.1783,341.0042,341.1203,945.0
2022-01-20 12:35:00,352.66,352.97,352.66,352.97,2261.0,341.1783,341.4782,341.1783,341.4782,2261.0
2022-01-20 12:40:00,353.02,353.13,352.86,353.13,3368.0,341.5266,341.633,341.3718,341.633,3368.0
2022-01-20 12:45:00,352.94,352.94,352.55,352.56,1674.0,341.4492,341.4492,341.0719,341.0816,1674.0
2022-01-20 12:50:00,352.72,353.01,352.53,352.92,7443.0,341.2363,341.5169,341.0525,341.4298,7443.0
2022-01-20 12:55:00,352.59,352.88,352.58,352.58,3203.0,341.1106,341.3911,341.1009,341.1009,3203.0
2022-01-20 13:00:00,352.87,352.88,351.66,351.67,3083.0,341.3815,341.3911,340.2109,340.2205,3083.0
2022-01-20 13:05:00,351.64,351.64,351.41,351.42,389.0,340.1915,340.1915,339.969,339.9787,389.0
2022-01-20 13:10:00,351.44,351.84,351.32,351.63,2297.0,339.998,340.385,339.8819,340.1818,2297.0
2022-01-20 13:15:00,351.61,351.62,351.21,351.54,2222.0,340.1625,340.1722,339.7755,340.0948,2222.0
2022-01-20 13:20:00,351.39,351.83,351.37,351.83,1528.0,339.9496,340.3753,339.9303,340.3753,1528.0
2022-01-20 13:25:00,351.9,352.23,351.83,352.12,5755.0,340.443,340.7623,340.3753,340.6559,5755.0
2022-01-20 13:30:00,352.23,352.62,352.01,352.5,4274.0,340.7623,341.1396,340.5495,341.0235,4274.0
2022-01-20 13:35:00,352.23,352.47,352.04,352.47,1044.0,340.7623,340.9945,340.5785,340.9945,1044.0
2022-01-20 13:40:00,352.5,353.52,352.4,353.29,8696.0,341.0235,342.0103,340.9268,341.7878,8696.0
2022-01-20 13:45:00,353.29,353.76,353.1,353.19,3484.0,341.7878,342.2425,341.604,341.691,3484.0
2022-01-20 13:50:00,353.27,353.75,353.27,353.54,1403.0,341.7684,342.2328,341.7684,342.0296,1403.0
2022-01-20 13:55:00,353.4,353.4,352.78,352.8,2988.0,341.8942,341.8942,341.2944,341.3137,2988.0
2022-01-20 14:00:00,352.87,353.34,352.87,353.34,2274.0,341.3815,341.8362,341.3815,341.8362,2274.0
2022-01-20 14:05:00,353.24,353.81,353.24,353.8,1957.0,341.7394,342.2909,341.7394,342.2812,1957.0
2022-01-20 14:10:00,353.48,353.71,352.36,352.51,3334.0,341.9716,342.1941,340.8881,341.0332,3334.0
2022-01-20 14:15:00,352.5,352.94,352.02,352.66,4149.0,341.0235,341.4492,340.5591,341.1783,4149.0
2022-01-20 14:20:00,352.66,352.95,352.5,352.5,2022.0,341.1783,341.4589,341.0235,341.0235,2022.0
2022-01-20 14:25:00,352.85,353.08,352.76,353.08,3912.0,341.3621,341.5846,341.275,341.5846,3912.0
2022-01-20 14:30:00,353.12,353.27,352.67,353.04,5844.0,341.6233,341.7684,341.188,341.5459,5844.0
2022-01-20 14:35:00,352.98,352.99,352.1,352.31,10057.0,341.4879,341.4976,340.6365,340.8397,10057.0
2022-01-20 14:40:00,352.2,352.25,351.23,351.83,5238.0,340.7333,340.7816,339.7949,340.3753,5238.0
2022-01-20 14:45:00,351.88,351.89,351.55,351.56,1903.0,340.4237,340.4334,340.1044,340.1141,1903.0
2022-01-20 14:50:00,351.68,351.86,351.44,351.73,2508.0,340.2302,340.4043,339.998,340.2786,2508.0
2022-01-20 14:55:00,351.4,351.72,350.99,350.99,1977.0,339.9593,340.2689,339.5627,339.5627,1977.0
2022-01-20 15:00:00,351.49,351.69,350.96,350.96,3201.0,340.0464,340.2399,339.5336,339.5336,3201.0
2022-01-20 15:05:00,350.77,350.77,350.16,350.28,2249.0,339.3498,339.3498,338.7597,338.8758,2249.0
2022-01-20 15:10:00,350.44,350.5,349.93,349.97,4152.0,339.0306,339.0886,338.5372,338.5759,4152.0
2022-01-20 15:15:00,350.05,350.55,350.05,350.53,4430.0,338.6533,339.137,338.6533,339.1176,4430.0
2022-01-20 15:20:00,350.33,350.38,349.98,349.98,8682.0,338.9242,338.9725,338.5856,338.5856,8682.0
2022-01-20 15:25:00,350.05,350.05,349.27,349.49,7549.0,338.6533,338.6533,337.8987,338.1115,7549.0
2022-01-20 15:30:00,349.31,349.36,348.49,348.61,5995.0,337.9374,337.9857,337.1441,337.2602,5995.0
2022-01-20 15:35:00,348.56,348.56,347.29,347.7,4599.0,337.2118,337.2118,335.9831,336.3798,4599.0
2022-01-20 15:40:00,348.06,348.27,347.7,347.7,6835.0,336.7281,336.9312,336.3798,336.3798,6835.0
2022-01-20 15:45:00,347.71,348.2,347.54,347.63,21467.0,336.3895,336.8635,336.225,336.3121,21467.0
2022-01-20 15:50:00,347.28,348.0,345.97,346.1,11121.0,335.9735,336.67,334.7061,334.8319,11121.0
2022-01-20 15:55:00,346.18,346.2,344.54,345.4,61215.0,334.9093,334.9286,333.3227,334.1547,61215.0
2022-01-21 09:30:00,345.46,345.46,342.5,343.45,37100.0,334.2127,334.2127,331.3491,332.2682,37100.0
2022-01-21 09:35:00,344.57,345.24,343.57,345.24,905.0,333.3517,333.9999,332.3842,333.9999,905.0
2022-01-21 09:40:00,345.27,346.21,344.36,344.36,5119.0,334.0289,334.9383,333.1485,333.1485,5119.0
2022-01-21 09:45:00,343.81,345.99,343.81,345.4,4908.0,332.6164,334.7255,332.6164,334.1547,4908.0
2022-01-21 09:50:00,344.74,344.74,342.49,343.25,5178.0,333.5162,333.5162,331.3394,332.0747,5178.0
2022-01-21 09:55:00,343.31,344.27,342.4,343.4,3786.0,332.1327,333.0615,331.2523,332.2198,3786.0
2022-01-21 10:00:00,343.07,343.32,342.49,343.32,2925.0,331.9005,332.1424,331.3394,332.1424,2925.0
2022-01-21 10:05:00,342.86,344.48,342.6,342.77,4743.0,331.6974,333.2646,331.4458,331.6103,4743.0
2022-01-21 10:10:00,342.39,342.8,341.78,342.8,1268.0,331.2427,331.6393,330.6525,331.6393,1268.0
2022-01-21 10:15:00,342.39,342.88,342.39,342.4,2216.0,331.2427,331.7167,331.2427,331.2523,2216.0
2022-01-21 10:20:00,342.12,342.31,341.56,342.24,15542.0,330.9815,331.1653,330.4397,331.0975,15542.0
2022-01-21 10:25:00,342.95,344.33,342.95,343.74,2293.0,331.7844,333.1195,331.7844,332.5487,2293.0
2022-01-21 10:30:00,344.16,345.97,344.15,345.97,5718.0,332.955,334.7061,332.9454,334.7061,5718.0
2022-01-21 10:35:00,345.66,346.62,345.35,345.35,1329.0,334.4062,335.3349,334.1063,334.1063,1329.0
2022-01-21 10:40:00,344.73,345.32,344.1,345.29,2180.0,333.5065,334.0773,332.897,334.0482,2180.0
2022-01-21 10:45:00,344.93,345.5,344.52,345.5,2415.0,333.7,334.2514,333.3033,334.2514,2415.0
2022-01-21 10:50:00,346.02,347.59,346.02,347.55,3471.0,334.7545,336.2734,334.7545,336.2347,3471.0
2022-01-21 10:55:00,347.18,347.77,346.06,346.68,2711.0,335.8767,336.4475,334.7932,335.393,2711.0
2022-01-21 11:00:00,347.77,347.77,346.13,346.26,5113.0,336.4475,336.4475,334.8609,334.9867,5113.0
2022-01-21 11:05:00,346.92,348.46,346.92,347.74,3990.0,335.6252,337.115,335.6252,336.4185,3990.0
2022-01-21 11:10:00,348.03,348.73,347.17,347.18,4237.0,336.699,337.3762,335.867,335.8767,4237.0
2022-01-21 11:15:00,347.56,348.45,347.56,347.59,1683.0,336.2443,337.1054,336.2443,336.2734,1683.0
2022-01-21 11:20:00,347.61,349.19,347.42,348.75,4555.0,336.2927,337.8213,336.1089,337.3956,4555.0
2022-01-21 11:25:00,348.31,348.52,347.88,348.44,1114.0,336.9699,337.1731,336.5539,337.0957,1114.0
2022-01-21 11:30:00,348.29,348.29,347.73,348.15,1400.0,336.9506,336.9506,336.4088,336.8151,1400.0
2022-01-21 11:35:00,348.08,348.47,347.27,347.27,5333.0,336.7474,337.1247,335.9638,335.9638,5333.0
2022-01-21 11:40:00,346.58,346.58,346.0,346.36,1277.0,335.2962,335.2962,334.7351,335.0834,1277.0
2022-01-21 11:45:00,346.77,346.9,345.76,346.33,2688.0,335.4801,335.6058,334.5029,335.0544,2688.0
2022-01-21 11:50:00,346.48,346.48,345.18,345.18,1932.0,335.1995,335.1995,333.9418,333.9418,1932.0
2022-01-21 11:55:00,345.15,345.69,344.93,345.57,4534.0,333.9128,334.4352,333.7,334.3191,4534.0
2022-01-21 12:00:00,345.65,345.65,344.5,344.75,5834.0,334.3965,334.3965,333.284,333.5258,5834.0
2022-01-21 12:05:00,344.94,345.61,344.89,345.01,4935.0,333.7096,334.3578,333.6613,333.7774,4935.0
2022-01-21 12:10:00,344.94,345.28,344.68,344.79,2814.0,333.7096,334.0386,333.4581,333.5645,2814.0
2022-01-21 12:15:00,344.24,345.0,344.24,344.71,894.0,333.0324,333.7677,333.0324,333.4871,894.0
2022-01-21 12:20:00,345.17,345.18,344.75,345.18,2253.0,333.9322,333.9418,333.5258,333.9418,2253.0
2022-01-21 12:25:00,345.64,345.77,345.23,345.25,7672.0,334.3869,334.5126,333.9902,334.0095,7672.0
2022-01-21 12:30:00,345.25,345.52,345.04,345.47,695.0,334.0095,334.2708,333.8064,334.2224,695.0
2022-01-21 12:35:00,345.99,346.24,345.02,345.16,1212.0,334.7255,334.9673,333.787,333.9225,1212.0
2022-01-21 12:40:00,345.21,345.27,344.59,344.62,3329.0,333.9709,334.0289,333.371,333.4001,3329.0
2022-01-21 12:45:00,344.62,344.63,343.17,343.24,7922.0,333.4001,333.4097,331.9973,332.065,7922.0
2022-01-21 12:50:00,342.74,343.27,342.45,343.21,4287.0,331.5813,332.094,331.3007,332.036,4287.0
2022-01-21 12:55:00,343.02,343.71,342.46,343.51,3502.0,331.8522,332.5197,331.3104,332.3262,3502.0
2022-01-21 13:00:00,343.49,344.02,343.07,343.71,4313.0,332.3068,332.8196,331.9005,332.5197,4313.0
2022-01-21 13:05:00,343.42,343.42,342.89,343.14,2279.0,332.2391,332.2391,331.7264,331.9682,2279.0
2022-01-21 13:10:00,343.02,344.52,342.99,344.52,3585.0,331.8522,333.3033,331.8231,333.3033,3585.0
2022-01-21 13:15:00,344.24,344.24,342.99,343.64,1598.0,333.0324,333.0324,331.8231,332.452,1598.0
2022-01-21 13:20:00,343.52,343.52,342.95,342.95,797.0,332.3359,332.3359,331.7844,331.7844,797.0
2022-01-21 13:25:00,342.3,343.07,342.3,342.52,1543.0,331.1556,331.9005,331.1556,331.3684,1543.0
2022-01-21 13:30:00,342.47,343.27,342.47,343.15,2288.0,331.3201,332.094,331.3201,331.9779,2288.0
2022-01-21 13:35:00,342.82,343.89,342.82,343.89,1727.0,331.6587,332.6938,331.6587,332.6938,1727.0
2022-01-21 13:40:00,344.33,344.35,344.27,344.34,600.0,333.1195,333.1389,333.0615,333.1292,600.0
2022-01-21 13:45:00,344.1,344.1,343.28,343.84,1867.0,332.897,332.897,332.1037,332.6455,1867.0
2022-01-21 13:50:00,344.44,344.68,344.05,344.68,2142.0,333.2259,333.4581,332.8486,333.4581,2142.0
2022-01-21 13:55:00,344.48,344.48,343.67,343.67,1213.0,333.2646,333.2646,332.481,332.481,1213.0
2022-01-21 14:00:00,343.81,343.84,343.49,343.81,800.0,332.6164,332.6455,332.3068,332.6164,800.0
2022-01-21 14:05:00,344.25,344.49,343.89,343.98,2220.0,333.0421,333.2743,332.6938,332.7809,2220.0
2022-01-21 14:10:00,344.36,344.39,343.78,343.78,2000.0,333.1485,333.1775,332.5874,332.5874,2000.0
2022-01-21 14:15:00,344.11,344.13,343.9,344.13,1036.0,332.9067,332.926,332.7035,332.926,1036.0
2022-01-21 14:20:00,343.99,344.38,343.77,343.88,1598.0,332.7906,333.1679,332.5777,332.6842,1598.0
2022-01-21 14:25:00,344.29,344.32,343.05,343.21,813.0,333.0808,333.1098,331.8812,332.036,813.0
2022-01-21 14:30:00,343.35,343.62,343.26,343.26,1233.0,332.1714,332.4326,332.0843,332.0843,1233.0
2022-01-21 14:35:00,343.11,343.37,343.08,343.37,500.0,331.9392,332.1908,331.9102,332.1908,500.0
2022-01-21 14:40:00,343.91,343.91,343.48,343.66,1593.0,332.7132,332.7132,332.2972,332.4713,1593.0
2022-01-21 14:45:00,343.63,343.8,343.26,343.44,2706.0,332.4423,332.6068,332.0843,332.2585,2706.0
2022-01-21 14:50:00,343.81,343.81,343.29,343.29,1143.0,332.6164,332.6164,332.1134,332.1134,1143.0
2022-01-21 14:55:00,343.13,343.13,342.49,342.49,821.0,331.9586,331.9586,331.3394,331.3394,821.0
2022-01-21 15:00:00,342.35,342.59,342.25,342.25,1392.0,331.204,331.4362,331.1072,331.1072,1392.0
2022-01-21 15:05:00,342.02,342.02,341.43,341.47,5898.0,330.8847,330.8847,330.3139,330.3526,5898.0
2022-01-21 15:10:00,341.33,342.22,341.33,342.1,2036.0,330.2172,331.0782,330.2172,330.9621,2036.0
2022-01-21 15:15:00,341.89,343.07,341.61,342.38,4339.0,330.7589,331.9005,330.4881,331.233,4339.0
2022-01-21 15:20:00,342.36,342.76,341.54,342.13,7628.0,331.2136,331.6006,330.4203,330.9911,7628.0
2022-01-21 15:25:00,342.3,342.78,341.08,341.71,5788.0,331.1556,331.62,329.9753,330.5848,5788.0
2022-01-21 15:30:00,341.77,342.12,340.96,341.54,4171.0,330.6428,330.9815,329.8592,330.4203,4171.0
2022-01-21 15:35:00,341.64,342.7,341.48,342.46,5079.0,330.5171,331.5426,330.3623,331.3104,5079.0
2022-01-21 15:40:00,342.63,343.78,342.63,342.74,7966.0,331.4748,332.5874,331.4748,331.5813,7966.0
2022-01-21 15:45:00,342.88,343.43,342.49,343.28,15929.0,331.7167,332.2488,331.3394,332.1037,15929.0
2022-01-21 15:50:00,342.92,343.7,341.86,342.01,12806.0,331.7554,332.51,330.7299,330.875,12806.0
2022-01-21 15:55:00,341.93,342.8,341.28,341.62,32995.0,330.7976,331.6393,330.1688,330.4977,32995.0
2022-01-24 09:30:00,335.6,338.01,334.98,338.01,19785.0,324.6737,327.0053,324.0739,327.0053,19785.0
2022-01-24 09:35:00,337.6,337.85,336.35,337.42,4204.0,326.6086,326.8505,325.3993,326.4345,4204.0
2022-01-24 09:40:00,337.53,337.86,336.39,336.39,1471.0,326.5409,326.8601,325.438,325.438,1471.0
2022-01-24 09:45:00,336.3,337.87,335.64,337.03,7699.0,325.3509,326.8698,324.7124,326.0572,7699.0
2022-01-24 09:50:00,336.41,336.68,335.0,335.15,2882.0,325.4574,325.7186,324.0933,324.2384,2882.0
2022-01-24 09:55:00,335.42,336.24,335.17,336.02,5904.0,324.4996,325.2929,324.2577,325.0801,5904.0
2022-01-24 10:00:00,336.02,336.52,335.45,336.03,2829.0,325.0801,325.5638,324.5286,325.0897,2829.0
2022-01-24 10:05:00,335.74,335.74,334.34,334.4,2729.0,324.8092,324.8092,323.4548,323.5128,2729.0
2022-01-24 10:10:00,333.18,334.85,332.27,334.19,7603.0,322.3325,323.9481,321.4521,323.3096,7603.0
2022-01-24 10:15:00,334.19,334.19,332.7,333.02,4594.0,323.3096,323.3096,321.8681,322.1777,4594.0
2022-01-24 10:20:00,332.97,333.6,332.67,333.13,5872.0,322.1294,322.7388,321.8391,322.2841,5872.0
2022-01-24 10:25:00,333.95,335.04,333.74,334.98,2400.0,323.0774,324.132,322.8743,324.0739,2400.0
2022-01-24 10:30:00,335.06,336.5,335.05,335.87,4059.0,324.1513,325.5444,324.1416,324.9349,4059.0
2022-01-24 10:35:00,335.72,336.87,335.71,336.03,2985.0,324.7898,325.9024,324.7801,325.0897,2985.0
2022-01-24 10:40:00,335.8,335.86,335.21,335.69,2049.0,324.8672,324.9253,324.2964,324.7608,2049.0
2022-01-24 10:45:00,335.99,335.99,333.2,333.57,6661.0,325.051,325.051,322.3519,322.7098,6661.0
2022-01-24 10:50:00,333.57,334.54,333.03,334.54,9512.0,322.7098,323.6482,322.1874,323.6482,9512.0
2022-01-24 10:55:00,334.65,335.33,333.91,334.19,3070.0,323.7547,324.4125,323.0387,323.3096,3070.0
2022-01-24 11:00:00,334.21,334.21,333.02,333.35,1608.0,323.329,323.329,322.1777,322.497,1608.0
2022-01-24 11:05:00,333.04,333.21,332.42,332.68,5970.0,322.1971,322.3615,321.5973,321.8488,5970.0
2022-01-24 11:10:00,332.62,332.8,331.39,331.43,9580.0,321.7907,321.9649,320.6008,320.6395,9580.0
2022-01-24 11:15:00,331.53,332.15,331.3,332.13,2938.0,320.7362,321.3361,320.5137,321.3167,2938.0
2022-01-24 11:20:00,332.6,333.09,332.14,332.47,3652.0,321.7714,322.2454,321.3264,321.6456,3652.0
2022-01-24 11:25:00,332.48,332.87,331.7,331.7,3638.0,321.6553,322.0326,320.9007,320.9007,3638.0
2022-01-24 11:30:00,331.58,332.77,331.37,332.15,3147.0,320.7846,321.9359,320.5814,321.3361,3147.0
2022-01-24 11:35:00,331.94,332.57,331.36,331.87,4226.0,321.1329,321.7424,320.5718,321.0652,4226.0
2022-01-24 11:40:00,331.81,331.84,330.75,330.75,1220.0,321.0071,321.0361,319.9816,319.9816,1220.0
2022-01-24 11:45:00,330.63,331.01,328.66,328.97,7360.0,319.8655,320.2332,317.9597,318.2596,7360.0
2022-01-24 11:50:00,329.42,331.13,328.77,331.13,2680.0,318.6949,320.3493,318.0661,320.3493,2680.0
2022-01-24 11:55:00,330.96,331.56,330.96,331.28,2381.0,320.1848,320.7653,320.1848,320.4944,2381.0
2022-01-24 12:00:00,331.24,331.31,331.22,331.24,949.0,320.4557,320.5234,320.4363,320.4557,949.0
2022-01-24 12:05:00,330.15,330.63,330.0,330.0,1939.0,319.4012,319.8655,319.256,319.256,1939.0
2022-01-24 12:10:00,330.35,330.37,329.87,330.17,2756.0,319.5947,319.614,319.1303,319.4205,2756.0
2022-01-24 12:15:00,329.96,330.42,329.25,329.86,3677.0,319.2174,319.6624,318.5305,319.1206,3677.0
2022-01-24 12:20:00,329.87,331.6,329.67,330.89,3458.0,319.1303,320.804,318.9368,320.1171,3458.0
2022-01-24 12:25:00,330.61,331.34,330.34,330.76,1435.0,319.8462,320.5524,319.585,319.9913,1435.0
2022-01-24 12:30:00,331.04,331.55,331.04,331.44,1013.0,320.2622,320.7556,320.2622,320.6492,1013.0
2022-01-24 12:35:00,331.04,331.04,329.9,330.71,2530.0,320.2622,320.2622,319.1593,319.9429,2530.0
2022-01-24 12:40:00,330.42,331.6,330.1,331.44,2128.0,319.6624,320.804,319.3528,320.6492,2128.0
2022-01-24 12:45:00,331.53,332.59,331.53,332.24,1659.0,320.7362,321.7617,320.7362,321.4231,1659.0
2022-01-24 12:50:00,332.05,333.04,332.04,332.88,2218.0,321.2393,322.1971,321.2296,322.0423,2218.0
2022-01-24 12:55:00,333.07,333.79,332.95,333.0,3153.0,322.2261,322.9227,322.11,322.1584,3153.0
2022-01-24 13:00:00,333.23,333.68,332.96,333.68,1476.0,322.3809,322.8162,322.1197,322.8162,1476.0
2022-01-24 13:05:00,333.27,335.06,333.18,335.06,2121.0,322.4196,324.1513,322.3325,324.1513,2121.0
2022-01-24 13:10:00,335.09,335.7,334.63,335.7,2432.0,324.1803,324.7705,323.7353,324.7705,2432.0
2022-01-24 13:15:00,335.73,337.39,335.65,337.12,4389.0,324.7995,326.4055,324.7221,326.1442,4389.0
2022-01-24 13:20:00,337.34,337.34,336.23,336.71,3561.0,326.3571,326.3571,325.2832,325.7476,3561.0
2022-01-24 13:25:00,336.35,337.23,335.8,335.95,5897.0,325.3993,326.2507,324.8672,325.0123,5897.0
2022-01-24 13:30:00,336.08,336.84,335.94,336.84,1731.0,325.1381,325.8734,325.0027,325.8734,1731.0
2022-01-24 13:35:00,336.99,337.24,336.57,336.89,2249.0,326.0185,326.2603,325.6121,325.9217,2249.0
2022-01-24 13:40:00,336.93,337.48,336.79,337.06,2447.0,325.9604,326.4925,325.825,326.0862,2447.0
2022-01-24 13:45:00,337.38,338.6,337.38,338.6,2066.0,326.3958,327.5761,326.3958,327.5761,2066.0
2022-01-24 13:50:00,339.3,339.94,339.18,339.94,3852.0,328.2533,328.8724,328.1372,328.8724,3852.0
2022-01-24 13:55:00,339.81,339.91,339.32,339.72,4019.0,328.7467,328.8434,328.2726,328.6596,4019.0
2022-01-24 14:00:00,339.73,340.89,338.91,338.91,8097.0,328.6693,329.7915,327.876,327.876,8097.0
2022-01-24 14:05:00,339.39,339.74,338.83,339.42,4996.0,328.3403,328.6789,327.7986,328.3694,4996.0
2022-01-24 14:10:00,339.6,339.75,338.17,338.31,4461.0,328.5435,328.6886,327.1601,327.2955,4461.0
2022-01-24 14:15:00,338.61,338.94,337.94,338.67,4602.0,327.5857,327.905,326.9375,327.6438,4602.0
2022-01-24 14:20:00,338.93,338.93,337.05,337.42,1388.0,327.8953,327.8953,326.0765,326.4345,1388.0
2022-01-24 14:25:00,337.22,337.51,336.99,337.45,2112.0,326.241,326.5215,326.0185,326.4635,2112.0
2022-01-24 14:30:00,337.4,337.62,336.69,336.69,3463.0,326.4151,326.628,325.7282,325.7282,3463.0
2022-01-24 14:35:00,336.67,336.92,335.57,336.09,7944.0,325.7089,325.9508,324.6447,325.1478,7944.0
2022-01-24 14:40:00,335.72,336.23,335.7,335.7,2435.0,324.7898,325.2832,324.7705,324.7705,2435.0
2022-01-24 14:45:00,335.79,336.15,334.4,335.68,31157.0,324.8575,325.2058,323.5128,324.7511,31157.0
2022-01-24 14:50:00,336.19,336.57,335.4,336.57,2385.0,325.2445,325.6121,324.4802,325.6121,2385.0
2022-01-24 14:55:00,335.98,337.79,335.95,337.79,2445.0,325.0414,326.7924,325.0123,326.7924,2445.0
2022-01-24 15:00:00,337.85,339.0,337.85,338.3,2828.0,326.8505,327.963,326.8505,327.2858,2828.0
2022-01-24 15:05:00,338.18,338.35,337.56,338.35,2117.0,327.1697,327.3342,326.5699,327.3342,2117.0
2022-01-24 15:10:00,338.71,340.0,338.71,339.66,2924.0,327.6825,328.9305,327.6825,328.6015,2924.0
2022-01-24 15:15:00,340.13,340.66,338.89,338.9,2480.0,329.0562,329.569,327.8566,327.8663,2480.0
2022-01-24 15:20:00,339.24,340.07,338.83,340.07,4270.0,328.1952,328.9982,327.7986,328.9982,4270.0
2022-01-24 15:25:00,340.44,340.5,338.94,339.89,8421.0,329.3561,329.4142,327.905,328.8241,8421.0
2022-01-24 15:30:00,339.84,341.74,339.1,341.74,4579.0,328.7757,330.6138,328.0598,330.6138,4579.0
2022-01-24 15:35:00,341.74,342.49,341.6,342.13,5286.0,330.6138,331.3394,330.4784,330.9911,5286.0
2022-01-24 15:40:00,341.97,341.97,340.1,340.39,5140.0,330.8363,330.8363,329.0272,329.3078,5140.0
2022-01-24 15:45:00,340.8,343.26,340.8,343.13,5734.0,329.7044,332.0843,329.7044,331.9586,5734.0
2022-01-24 15:50:00,343.37,344.48,342.9,343.15,14599.0,332.1908,333.2646,331.7361,331.9779,14599.0
2022-01-24 15:55:00,343.39,344.56,342.93,344.48,44578.0,332.2101,333.342,331.7651,333.2646,44578.0
2022-01-25 09:30:00,337.06,339.63,335.2,336.98,26198.0,326.0862,328.5725,324.2868,326.0088,26198.0
2022-01-25 09:35:00,337.04,337.23,334.67,334.85,10640.0,326.0668,326.2507,323.774,323.9481,10640.0
2022-01-25 09:40:00,335.73,336.18,334.04,335.32,7821.0,324.7995,325.2348,323.1645,324.4028,7821.0
2022-01-25 09:45:00,335.06,335.06,332.76,333.19,9604.0,324.1513,324.1513,321.9262,322.3422,9604.0
2022-01-25 09:50:00,333.04,333.94,332.61,333.12,7725.0,322.1971,323.0678,321.7811,322.2745,7725.0
2022-01-25 09:55:00,333.46,333.57,332.87,333.41,9828.0,322.6034,322.7098,322.0326,322.555,9828.0
2022-01-25 10:00:00,333.24,333.57,331.72,331.72,12230.0,322.3906,322.7098,320.9201,320.9201,12230.0
2022-01-25 10:05:00,331.82,332.34,331.0,332.34,4403.0,321.0168,321.5199,320.2235,321.5199,4403.0
2022-01-25 10:10:00,332.14,334.02,332.07,334.02,18072.0,321.3264,323.1452,321.2587,323.1452,18072.0
2022-01-25 10:15:00,333.69,334.34,332.53,334.34,8052.0,322.8259,323.4548,321.7037,323.4548,8052.0
2022-01-25 10:20:00,334.17,334.18,333.26,334.0,3196.0,323.2903,323.3,322.4099,323.1258,3196.0
2022-01-25 10:25:00,333.8,336.11,333.56,335.36,15048.0,322.9323,325.1671,322.7001,324.4415,15048.0
2022-01-25 10:30:00,335.02,335.87,335.0,335.64,2701.0,324.1126,324.9349,324.0933,324.7124,2701.0
2022-01-25 10:35:00,335.69,335.86,334.63,334.68,3970.0,324.7608,324.9253,323.7353,323.7837,3970.0
2022-01-25 10:40:00,334.9,334.98,334.21,334.44,3383.0,323.9965,324.0739,323.329,323.5515,3383.0
2022-01-25 10:45:00,334.44,335.76,334.22,335.76,5191.0,323.5515,324.8285,323.3387,324.8285,5191.0
2022-01-25 10:50:00,335.61,335.9,334.72,334.72,3175.0,324.6834,324.964,323.8224,323.8224,3175.0
2022-01-25 10:55:00,335.0,335.12,333.83,334.4,4655.0,324.0933,324.2094,322.9614,323.5128,4655.0
2022-01-25 11:00:00,334.65,334.65,333.93,333.93,3233.0,323.7547,323.7547,323.0581,323.0581,3233.0
2022-01-25 11:05:00,333.77,334.17,331.96,332.56,3396.0,322.9033,323.2903,321.1522,321.7327,3396.0
2022-01-25 11:10:00,332.99,332.99,330.81,330.81,3781.0,322.1487,322.1487,320.0397,320.0397,3781.0
2022-01-25 11:15:00,331.32,331.69,330.74,331.31,7901.0,320.5331,320.891,319.972,320.5234,7901.0
2022-01-25 11:20:00,331.63,332.67,331.49,332.66,3253.0,320.833,321.8391,320.6975,321.8294,3253.0
2022-01-25 11:25:00,332.83,333.47,332.58,333.13,3004.0,321.9939,322.6131,321.7521,322.2841,3004.0
2022-01-25 11:30:00,332.92,332.92,331.47,331.79,4697.0,322.081,322.081,320.6782,320.9878,4697.0
2022-01-25 11:35:00,332.17,332.17,329.4,329.77,5705.0,321.3554,321.3554,318.6756,319.0335,5705.0
2022-01-25 11:40:00,329.98,330.78,329.78,330.57,1427.0,319.2367,320.0107,319.0432,319.8075,1427.0
2022-01-25 11:45:00,330.55,331.79,330.55,331.79,1950.0,319.7881,320.9878,319.7881,320.9878,1950.0
2022-01-25 11:50:00,331.52,331.72,331.2,331.2,3310.0,320.7266,320.9201,320.417,320.417,3310.0
2022-01-25 11:55:00,331.2,331.22,328.95,329.16,6277.0,320.417,320.4363,318.2402,318.4434,6277.0
2022-01-25 12:00:00,329.03,329.68,329.01,329.68,6548.0,318.3176,318.9465,318.2983,318.9465,6548.0
2022-01-25 12:05:00,330.19,330.61,329.88,330.52,12234.0,319.4399,319.8462,319.14,319.7591,12234.0
2022-01-25 12:10:00,330.48,330.48,329.78,330.09,7374.0,319.7204,319.7204,319.0432,319.3431,7374.0
2022-01-25 12:15:00,330.67,330.68,329.53,330.07,4064.0,319.9042,319.9139,318.8014,319.3238,4064.0
2022-01-25 12:20:00,329.88,330.48,329.87,330.26,6486.0,319.14,319.7204,319.1303,319.5076,6486.0
2022-01-25 12:25:00,330.54,330.58,329.78,330.26,11343.0,319.7785,319.8172,319.0432,319.5076,11343.0
2022-01-25 12:30:00,330.21,330.22,329.27,329.55,4725.0,319.4592,319.4689,318.5498,318.8207,4725.0
2022-01-25 12:35:00,329.59,329.82,329.0,329.0,2360.0,318.8594,319.0819,318.2886,318.2886,2360.0
2022-01-25 12:40:00,329.13,329.13,328.66,328.94,2319.0,318.4144,318.4144,317.9597,318.2306,2319.0
2022-01-25 12:45:00,329.12,329.12,327.8,328.15,3831.0,318.4047,318.4047,317.1277,317.4663,3831.0
2022-01-25 12:50:00,328.23,328.33,327.53,328.25,4659.0,317.5437,317.6404,316.8665,317.563,4659.0
2022-01-25 12:55:00,328.25,328.25,327.39,328.0,4646.0,317.563,317.563,316.731,317.3212,4646.0
2022-01-25 13:00:00,328.35,328.35,327.69,327.82,3014.0,317.6598,317.6598,317.0213,317.147,3014.0
2022-01-25 13:05:00,328.07,328.08,327.09,327.55,4378.0,317.3889,317.3986,316.4408,316.8858,4378.0
2022-01-25 13:10:00,327.56,328.3,327.43,327.65,5337.0,316.8955,317.6114,316.7697,316.9826,5337.0
2022-01-25 13:15:00,327.88,328.06,327.44,327.77,7869.0,317.2051,317.3792,316.7794,317.0987,7869.0
2022-01-25 13:20:00,327.58,327.93,327.35,327.67,5621.0,316.9148,317.2534,316.6923,317.0019,5621.0
2022-01-25 13:25:00,327.84,329.97,327.83,329.56,6873.0,317.1664,319.227,317.1567,318.8304,6873.0
2022-01-25 13:30:00,329.52,331.15,329.51,330.41,4752.0,318.7917,320.3686,318.782,319.6527,4752.0
2022-01-25 13:35:00,330.63,330.7,329.2,329.52,13692.0,319.8655,319.9333,318.4821,318.7917,13692.0
2022-01-25 13:40:00,329.81,329.9,329.24,329.54,5109.0,319.0722,319.1593,318.5208,318.811,5109.0
2022-01-25 13:45:00,329.77,330.33,329.63,329.97,6945.0,319.0335,319.5753,318.8981,319.227,6945.0
2022-01-25 13:50:00,329.8,330.49,329.36,330.49,7947.0,319.0626,319.7301,318.6369,319.7301,7947.0
2022-01-25 13:55:00,330.54,330.93,330.25,330.85,7274.0,319.7785,320.1558,319.4979,320.0784,7274.0
2022-01-25 14:00:00,330.85,331.5,330.85,331.06,10969.0,320.0784,320.7072,320.0784,320.2815,10969.0
2022-01-25 14:05:00,331.12,331.22,330.65,331.19,7109.0,320.3396,320.4363,319.8849,320.4073,7109.0
2022-01-25 14:10:00,331.02,331.93,330.91,331.75,12263.0,320.2428,321.1232,320.1364,320.9491,12263.0
2022-01-25 14:15:00,331.58,331.89,331.02,331.76,12909.0,320.7846,321.0845,320.2428,320.9587,12909.0
2022-01-25 14:20:00,331.85,332.22,331.61,331.7,7392.0,321.0458,321.4038,320.8136,320.9007,7392.0
2022-01-25 14:25:00,331.68,331.68,330.07,330.4,7287.0,320.8814,320.8814,319.3238,319.643,7287.0
2022-01-25 14:30:00,330.39,331.12,329.75,329.75,15111.0,319.6334,320.3396,319.0142,319.0142,15111.0
2022-01-25 14:35:00,330.04,330.22,329.25,329.44,9473.0,319.2947,319.4689,318.5305,318.7143,9473.0
2022-01-25 14:40:00,329.77,331.4,329.59,331.16,17994.0,319.0335,320.6105,318.8594,320.3783,17994.0
2022-01-25 14:45:00,331.16,331.41,330.59,330.59,13290.0,320.3783,320.6201,319.8268,319.8268,13290.0
2022-01-25 14:50:00,330.74,331.17,330.16,330.32,10152.0,319.972,320.388,319.4108,319.5656,10152.0
2022-01-25 14:55:00,330.39,332.08,330.39,331.61,14106.0,319.6334,321.2683,319.6334,320.8136,14106.0
2022-01-25 15:00:00,331.44,331.5,329.72,329.75,12769.0,320.6492,320.7072,318.9852,319.0142,12769.0
2022-01-25 15:05:00,329.46,329.9,328.12,328.12,12403.0,318.7336,319.1593,317.4373,317.4373,12403.0
2022-01-25 15:10:00,328.01,328.51,327.69,328.05,15003.0,317.3308,317.8146,317.0213,317.3695,15003.0
2022-01-25 15:15:00,328.17,329.16,327.68,328.99,15053.0,317.4856,318.4434,317.0116,318.2789,15053.0
2022-01-25 15:20:00,328.9,328.98,327.24,327.24,12796.0,318.1919,318.2693,316.5859,316.5859,12796.0
2022-01-25 15:25:00,327.0,327.33,326.11,326.62,18299.0,316.3537,316.673,315.4927,315.9861,18299.0
2022-01-25 15:30:00,326.63,327.03,325.95,326.15,21896.0,315.9958,316.3827,315.3379,315.5314,21896.0
2022-01-25 15:35:00,326.14,328.19,325.97,327.93,15821.0,315.5217,317.505,315.3573,317.2534,15821.0
2022-01-25 15:40:00,327.93,328.48,326.59,326.59,23284.0,317.2534,317.7855,315.9571,315.9571,23284.0
2022-01-25 15:45:00,326.9,327.46,326.32,326.33,23838.0,316.257,316.7987,315.6959,315.7055,23838.0
2022-01-25 15:50:00,326.27,326.27,325.08,325.26,39998.0,315.6475,315.6475,314.4962,314.6704,39998.0
2022-01-25 15:55:00,325.35,326.07,324.26,325.07,149496.0,314.7574,315.454,313.7029,314.4866,149496.0
2022-01-26 09:30:00,330.08,330.21,329.03,329.28,12577.0,319.3334,319.4592,318.3176,318.5595,12577.0
2022-01-26 09:35:00,329.58,330.21,329.17,329.29,10637.0,318.8497,319.4592,318.4531,318.5692,10637.0
2022-01-26 09:40:00,329.16,329.16,327.13,327.13,3722.0,318.4434,318.4434,316.4795,316.4795,3722.0
2022-01-26 09:45:00,327.88,329.82,327.88,329.38,8680.0,317.2051,319.0819,317.2051,318.6562,8680.0
2022-01-26 09:50:00,329.99,331.16,329.99,331.16,4829.0,319.2464,320.3783,319.2464,320.3783,4829.0
2022-01-26 09:55:00,331.3,331.52,330.74,331.15,3511.0,320.5137,320.7266,319.972,320.3686,3511.0
2022-01-26 10:00:00,331.31,332.43,331.31,332.36,8801.0,320.5234,321.6069,320.5234,321.5392,8801.0
2022-01-26 10:05:00,332.34,333.33,331.88,333.2,6950.0,321.5199,322.4776,321.0748,322.3519,6950.0
2022-01-26 10:10:00,332.9,333.36,332.35,332.66,6759.0,322.0616,322.5067,321.5295,321.8294,6759.0
2022-01-26 10:15:00,332.55,333.08,331.96,332.72,10492.0,321.723,322.2358,321.1522,321.8875,10492.0
2022-01-26 10:20:00,332.46,332.69,331.98,332.56,2977.0,321.636,321.8585,321.1716,321.7327,2977.0
2022-01-26 10:25:00,331.97,332.62,331.75,331.98,9569.0,321.1619,321.7907,320.9491,321.1716,9569.0
2022-01-26 10:30:00,331.65,332.46,331.27,332.34,3700.0,320.8523,321.636,320.4847,321.5199,3700.0
2022-01-26 10:35:00,332.27,332.94,331.87,332.47,14429.0,321.4521,322.1003,321.0652,321.6456,14429.0
2022-01-26 10:40:00,332.58,332.84,332.38,332.53,1624.0,321.7521,322.0036,321.5586,321.7037,1624.0
2022-01-26 10:45:00,332.11,332.49,331.76,332.0,3286.0,321.2974,321.665,320.9587,321.1909,3286.0
2022-01-26 10:50:00,331.68,332.82,331.65,332.72,5008.0,320.8814,321.9842,320.8523,321.8875,5008.0
2022-01-26 10:55:00,332.27,333.97,332.22,333.97,5009.0,321.4521,323.0968,321.4038,323.0968,5009.0
2022-01-26 11:00:00,333.66,334.38,333.58,333.58,5099.0,322.7969,323.4934,322.7195,322.7195,5099.0
2022-01-26 11:05:00,333.92,334.51,333.63,334.42,4038.0,323.0484,323.6192,322.7679,323.5321,4038.0
2022-01-26 11:10:00,334.92,335.14,333.81,334.11,2840.0,324.0159,324.2287,322.942,323.2322,2840.0
2022-01-26 11:15:00,334.29,334.65,333.65,333.65,12756.0,323.4064,323.7547,322.7872,322.7872,12756.0
2022-01-26 11:20:00,333.62,334.51,333.54,334.13,6968.0,322.7582,323.6192,322.6808,323.2516,6968.0
2022-01-26 11:25:00,333.9,334.1,333.29,333.5,3081.0,323.0291,323.2226,322.4389,322.6421,3081.0
2022-01-26 11:30:00,333.66,334.49,333.66,334.25,3651.0,322.7969,323.5999,322.7969,323.3677,3651.0
2022-01-26 11:35:00,334.58,334.88,334.02,334.09,2574.0,323.6869,323.9772,323.1452,323.2129,2574.0
2022-01-26 11:40:00,334.44,335.26,334.44,335.02,2746.0,323.5515,324.3448,323.5515,324.1126,2746.0
2022-01-26 11:45:00,335.14,335.26,334.4,334.4,2620.0,324.2287,324.3448,323.5128,323.5128,2620.0
2022-01-26 11:50:00,334.1,334.1,333.15,333.6,9900.0,323.2226,323.2226,322.3035,322.7388,9900.0
2022-01-26 11:55:00,333.85,333.85,332.86,333.14,9620.0,322.9807,322.9807,322.0229,322.2938,9620.0
2022-01-26 12:00:00,333.14,333.91,333.07,333.28,15891.0,322.2938,323.0387,322.2261,322.4293,15891.0
2022-01-26 12:05:00,333.17,333.31,332.55,332.97,8210.0,322.3228,322.4583,321.723,322.1294,8210.0
2022-01-26 12:10:00,333.04,333.36,332.81,333.05,9642.0,322.1971,322.5067,321.9746,322.2067,9642.0
2022-01-26 12:15:00,333.23,333.44,333.15,333.15,6667.0,322.3809,322.5841,322.3035,322.3035,6667.0
2022-01-26 12:20:00,333.26,333.48,333.22,333.27,3900.0,322.4099,322.6227,322.3712,322.4196,3900.0
2022-01-26 12:25:00,333.39,333.97,333.39,333.88,4917.0,322.5357,323.0968,322.5357,323.0097,4917.0
2022-01-26 12:30:00,333.9,334.05,333.54,333.88,4918.0,323.0291,323.1742,322.6808,323.0097,4918.0
2022-01-26 12:35:00,333.82,333.91,333.82,333.82,738.0,322.9517,323.0387,322.9517,322.9517,738.0
2022-01-26 12:40:00,334.03,334.22,333.95,334.18,1000.0,323.1548,323.3387,323.0774,323.3,1000.0
2022-01-26 12:45:00,334.24,334.41,333.93,334.15,3290.0,323.358,323.5225,323.0581,323.2709,3290.0
2022-01-26 12:50:00,334.31,334.31,334.0,334.19,2549.0,323.4257,323.4257,323.1258,323.3096,2549.0
2022-01-26 12:55:00,334.02,334.02,333.7,333.7,992.0,323.1452,323.1452,322.8356,322.8356,992.0
2022-01-26 13:00:00,333.75,333.77,332.98,332.98,1100.0,322.884,322.9033,322.139,322.139,1100.0
2022-01-26 13:05:00,332.82,332.82,332.25,332.26,999.0,321.9842,321.9842,321.4328,321.4425,999.0
2022-01-26 13:10:00,332.5,332.83,332.42,332.63,8372.0,321.6747,321.9939,321.5973,321.8004,8372.0
2022-01-26 13:15:00,332.68,332.75,332.5,332.62,3238.0,321.8488,321.9165,321.6747,321.7907,3238.0
2022-01-26 13:20:00,332.33,332.33,331.82,332.19,1993.0,321.5102,321.5102,321.0168,321.3747,1993.0
2022-01-26 13:25:00,332.19,332.74,332.12,332.73,4196.0,321.3747,321.9068,321.307,321.8972,4196.0
2022-01-26 13:30:00,332.6,333.12,332.46,332.66,2136.0,321.7714,322.2745,321.636,321.8294,2136.0
2022-01-26 13:35:00,332.83,332.83,332.41,332.63,2725.0,321.9939,321.9939,321.5876,321.8004,2725.0
2022-01-26 13:40:00,332.58,332.58,332.18,332.18,4062.0,321.7521,321.7521,321.3651,321.3651,4062.0
2022-01-26 13:45:00,332.3,332.51,332.16,332.43,785.0,321.4812,321.6843,321.3457,321.6069,785.0
2022-01-26 13:50:00,332.37,332.51,332.26,332.51,4422.0,321.5489,321.6843,321.4425,321.6843,4422.0
2022-01-26 13:55:00,332.45,332.84,332.14,332.14,2300.0,321.6263,322.0036,321.3264,321.3264,2300.0
2022-01-26 14:00:00,332.94,335.31,332.84,335.31,2202.0,322.1003,324.3932,322.0036,324.3932,2202.0
2022-01-26 14:05:00,335.49,335.73,333.85,333.98,3579.0,324.5673,324.7995,322.9807,323.1065,3579.0
2022-01-26 14:10:00,334.07,334.51,330.58,330.73,12450.0,323.1935,323.6192,319.8172,319.9623,12450.0
2022-01-26 14:15:00,331.44,331.64,330.79,331.23,4636.0,320.6492,320.8427,320.0203,320.446,4636.0
2022-01-26 14:20:00,331.29,331.97,331.04,331.49,2794.0,320.5041,321.1619,320.2622,320.6975,2794.0
2022-01-26 14:25:00,331.94,332.53,331.62,332.27,5802.0,321.1329,321.7037,320.8233,321.4521,5802.0
2022-01-26 14:30:00,332.06,332.18,330.37,330.67,2778.0,321.249,321.3651,319.614,319.9042,2778.0
2022-01-26 14:35:00,330.82,332.23,330.29,332.03,3433.0,320.0494,321.4134,319.5366,321.22,3433.0
2022-01-26 14:40:00,331.8,332.02,329.86,330.1,5889.0,320.9974,321.2103,319.1206,319.3528,5889.0
2022-01-26 14:45:00,329.8,329.8,327.26,327.71,43842.0,319.0626,319.0626,316.6053,317.0406,43842.0
2022-01-26 14:50:00,327.92,328.74,327.64,328.17,27480.0,317.2438,318.0371,316.9729,317.4856,27480.0
2022-01-26 14:55:00,327.98,328.64,327.74,328.64,5367.0,317.3018,317.9403,317.0696,317.9403,5367.0
2022-01-26 15:00:00,327.92,327.92,326.07,326.15,12877.0,317.2438,317.2438,315.454,315.5314,12877.0
2022-01-26 15:05:00,326.41,326.72,325.04,325.04,4919.0,315.7829,316.0828,314.4575,314.4575,4919.0
2022-01-26 15:10:00,325.26,326.2,324.99,324.99,2630.0,314.6704,315.5798,314.4092,314.4092,2630.0
2022-01-26 15:15:00,325.34,325.34,323.73,324.17,3812.0,314.7478,314.7478,313.1902,313.6159,3812.0
2022-01-26 15:20:00,323.85,324.42,322.65,323.72,1626.0,313.3063,313.8577,312.1453,313.1805,1626.0
2022-01-26 15:25:00,323.85,325.31,323.03,325.31,5762.0,313.3063,314.7187,312.513,314.7187,5762.0
2022-01-26 15:30:00,325.07,325.61,324.09,324.17,3815.0,314.4866,315.009,313.5385,313.6159,3815.0
2022-01-26 15:35:00,323.69,324.71,323.44,324.41,5107.0,313.1515,314.1383,312.9096,313.848,5107.0
2022-01-26 15:40:00,324.33,326.15,324.14,324.62,9680.0,313.7707,315.5314,313.5868,314.0512,9680.0
2022-01-26 15:45:00,324.58,325.2,323.75,324.13,13517.0,314.0125,314.6123,313.2095,313.5772,13517.0
2022-01-26 15:50:00,324.13,325.54,323.27,325.54,51519.0,313.5772,314.9413,312.7452,314.9413,51519.0
2022-01-26 15:55:00,325.29,325.56,323.81,324.52,43895.0,314.6994,314.9606,313.2676,313.9545,43895.0
2022-01-27 09:30:00,328.99,330.4,328.67,329.63,13223.0,318.2789,319.643,317.9694,318.8981,13223.0
2022-01-27 09:35:00,329.47,330.29,328.95,328.96,853.0,318.7433,319.5366,318.2402,318.2499,853.0
2022-01-27 09:40:00,329.31,330.65,328.73,330.53,1874.0,318.5885,319.8849,318.0274,319.7688,1874.0
2022-01-27 09:45:00,330.15,331.63,329.24,331.52,3741.0,319.4012,320.833,318.5208,320.7266,3741.0
2022-01-27 09:50:00,331.16,332.28,331.15,332.19,2656.0,320.3783,321.4618,320.3686,321.3747,2656.0
2022-01-27 09:55:00,332.0,332.0,330.75,331.86,8913.0,321.1909,321.1909,319.9816,321.0555,8913.0
2022-01-27 10:00:00,331.63,332.31,330.83,332.31,2369.0,320.833,321.4908,320.059,321.4908,2369.0
2022-01-27 10:05:00,332.31,332.97,332.01,332.97,5394.0,321.4908,322.1294,321.2006,322.1294,5394.0
2022-01-27 10:10:00,332.81,333.07,331.95,331.95,6565.0,321.9746,322.2261,321.1426,321.1426,6565.0
2022-01-27 10:15:00,331.68,333.06,331.68,332.92,3844.0,320.8814,322.2164,320.8814,322.081,3844.0
2022-01-27 10:20:00,332.5,332.86,331.42,331.42,2043.0,321.6747,322.0229,320.6298,320.6298,2043.0
2022-01-27 10:25:00,331.37,331.54,330.63,330.64,2871.0,320.5814,320.7459,319.8655,319.8752,2871.0
2022-01-27 10:30:00,330.31,331.19,329.91,330.33,9974.0,319.556,320.4073,319.169,319.5753,9974.0
2022-01-27 10:35:00,330.03,330.33,328.76,328.91,2238.0,319.2851,319.5753,318.0564,318.2015,2238.0
2022-01-27 10:40:00,328.98,330.8,328.98,330.78,7529.0,318.2693,320.03,318.2693,320.0107,7529.0
2022-01-27 10:45:00,330.89,330.96,329.87,330.25,3853.0,320.1171,320.1848,319.1303,319.4979,3853.0
2022-01-27 10:50:00,329.93,330.41,329.89,330.41,1054.0,319.1883,319.6527,319.1496,319.6527,1054.0
2022-01-27 10:55:00,330.32,331.95,330.05,331.95,4055.0,319.5656,321.1426,319.3044,321.1426,4055.0
2022-01-27 11:00:00,332.06,333.57,332.06,332.73,3433.0,321.249,322.7098,321.249,321.8972,3433.0
2022-01-27 11:05:00,332.52,333.96,331.87,331.87,13661.0,321.694,323.0871,321.0652,321.0652,13661.0
2022-01-27 11:10:00,332.16,332.55,332.01,332.13,2720.0,321.3457,321.723,321.2006,321.3167,2720.0
2022-01-27 11:15:00,332.32,332.51,330.82,331.14,1908.0,321.5005,321.6843,320.0494,320.3589,1908.0
2022-01-27 11:20:00,331.11,331.49,330.52,330.52,4008.0,320.3299,320.6975,319.7591,319.7591,4008.0
2022-01-27 11:25:00,330.4,330.4,329.72,329.93,1572.0,319.643,319.643,318.9852,319.1883,1572.0
2022-01-27 11:30:00,329.93,331.76,329.69,331.76,7317.0,319.1883,320.9587,318.9561,320.9587,7317.0
2022-01-27 11:35:00,331.68,331.72,330.87,330.87,1604.0,320.8814,320.9201,320.0977,320.0977,1604.0
2022-01-27 11:40:00,331.03,331.78,330.2,330.67,2100.0,320.2525,320.9781,319.4495,319.9042,2100.0
2022-01-27 11:45:00,330.87,331.01,330.01,330.73,4056.0,320.0977,320.2332,319.2657,319.9623,4056.0
2022-01-27 11:50:00,330.77,331.47,330.71,331.3,4291.0,320.001,320.6782,319.9429,320.5137,4291.0
2022-01-27 11:55:00,330.99,331.26,330.66,330.91,2617.0,320.2138,320.475,319.8946,320.1364,2617.0
2022-01-27 12:00:00,330.75,331.15,330.34,330.89,7639.0,319.9816,320.3686,319.585,320.1171,7639.0
2022-01-27 12:05:00,330.77,330.83,328.9,329.12,3669.0,320.001,320.059,318.1919,318.4047,3669.0
2022-01-27 12:10:00,328.97,329.24,327.73,328.15,4832.0,318.2596,318.5208,317.06,317.4663,4832.0
2022-01-27 12:15:00,328.26,328.32,327.2,327.52,17731.0,317.5727,317.6307,316.5472,316.8568,17731.0
2022-01-27 12:20:00,327.3,327.38,326.64,326.87,2379.0,316.644,316.7213,316.0054,316.228,2379.0
2022-01-27 12:25:00,327.04,327.3,326.71,327.06,6343.0,316.3924,316.644,316.0732,316.4118,6343.0
2022-01-27 12:30:00,326.65,327.44,326.42,327.18,4971.0,316.0151,316.7794,315.7926,316.5279,4971.0
2022-01-27 12:35:00,327.13,327.35,326.6,326.93,15393.0,316.4795,316.6923,315.9667,316.286,15393.0
2022-01-27 12:40:00,326.8,328.45,326.6,327.95,34889.0,316.1602,317.7565,315.9667,317.2728,34889.0
2022-01-27 12:45:00,328.21,328.46,326.07,326.3,28406.0,317.5243,317.7662,315.454,315.6765,28406.0
2022-01-27 12:50:00,326.31,327.7,326.3,327.7,9717.0,315.6862,317.0309,315.6765,317.0309,9717.0
2022-01-27 12:55:00,327.77,328.8,327.7,328.3,3438.0,317.0987,318.0951,317.0309,317.6114,3438.0
2022-01-27 13:00:00,328.5,328.67,327.7,327.79,30124.0,317.8049,317.9694,317.0309,317.118,30124.0
2022-01-27 13:05:00,327.8,328.05,326.5,327.57,42293.0,317.1277,317.3695,315.87,316.9052,42293.0
2022-01-27 13:10:00,327.4,327.73,327.11,327.73,5785.0,316.7407,317.06,316.4601,317.06,5785.0
2022-01-27 13:15:00,327.81,328.02,326.61,326.91,10242.0,317.1374,317.3405,315.9764,316.2667,10242.0
2022-01-27 13:20:00,326.79,326.87,325.59,325.59,8974.0,316.1506,316.228,314.9896,314.9896,8974.0
2022-01-27 13:25:00,325.43,325.62,324.89,325.5,9040.0,314.8348,315.0187,314.3124,314.9026,9040.0
2022-01-27 13:30:00,325.58,326.85,325.57,326.44,22846.0,314.98,316.2086,314.9703,315.812,22846.0
2022-01-27 13:35:00,326.73,326.97,325.71,325.82,6714.0,316.0925,316.3247,315.1057,315.2121,6714.0
2022-01-27 13:40:00,326.02,326.64,325.53,326.64,15239.0,315.4056,316.0054,314.9316,316.0054,15239.0
2022-01-27 13:45:00,326.29,326.86,326.17,326.86,4441.0,315.6668,316.2183,315.5507,316.2183,4441.0
2022-01-27 13:50:00,326.8,326.8,326.1,326.29,7182.0,316.1602,316.1602,315.483,315.6668,7182.0
2022-01-27 13:55:00,326.37,327.46,326.28,327.19,4346.0,315.7442,316.7987,315.6572,316.5375,4346.0
2022-01-27 14:00:00,327.3,328.37,327.3,328.37,1360.0,316.644,317.6791,316.644,317.6791,1360.0
2022-01-27 14:05:00,328.14,328.33,326.6,326.78,2608.0,317.4566,317.6404,315.9667,316.1409,2608.0
2022-01-27 14:10:00,326.64,327.61,326.64,327.12,2904.0,316.0054,316.9439,316.0054,316.4698,2904.0
2022-01-27 14:15:00,326.94,327.0,325.8,326.2,3204.0,316.2957,316.3537,315.1928,315.5798,3204.0
2022-01-27 14:20:00,326.31,326.5,325.75,325.86,7224.0,315.6862,315.87,315.1444,315.2508,7224.0
2022-01-27 14:25:00,326.0,326.39,325.86,326.1,9251.0,315.3863,315.7636,315.2508,315.483,9251.0
2022-01-27 14:30:00,326.05,326.46,325.56,325.88,9686.0,315.4347,315.8313,314.9606,315.2702,9686.0
2022-01-27 14:35:00,326.11,326.69,325.86,326.39,6305.0,315.4927,316.0538,315.2508,315.7636,6305.0
2022-01-27 14:40:00,326.62,327.58,326.57,327.16,7519.0,315.9861,316.9148,315.9377,316.5085,7519.0
2022-01-27 14:45:00,327.15,327.59,326.91,327.17,5555.0,316.4988,316.9245,316.2667,316.5182,5555.0
2022-01-27 14:50:00,326.55,326.55,325.87,325.87,2165.0,315.9184,315.9184,315.2605,315.2605,2165.0
2022-01-27 14:55:00,325.79,326.64,325.49,326.29,6047.0,315.1831,316.0054,314.8929,315.6668,6047.0
2022-01-27 15:00:00,326.5,326.97,326.45,326.74,1152.0,315.87,316.3247,315.8216,316.1022,1152.0
2022-01-27 15:05:00,326.28,327.52,326.26,327.31,2400.0,315.6572,316.8568,315.6378,316.6536,2400.0
2022-01-27 15:10:00,326.58,326.74,325.63,325.81,3283.0,315.9474,316.1022,315.0283,315.2025,3283.0
2022-01-27 15:15:00,325.92,326.28,325.21,326.0,4100.0,315.3089,315.6572,314.622,315.3863,4100.0
2022-01-27 15:20:00,325.93,326.2,325.34,326.2,2800.0,315.3186,315.5798,314.7478,315.5798,2800.0
2022-01-27 15:25:00,326.29,327.22,326.14,326.73,1668.0,315.6668,316.5666,315.5217,316.0925,1668.0
2022-01-27 15:30:00,326.71,327.85,326.71,327.1,3751.0,316.0732,317.176,316.0732,316.4505,3751.0
2022-01-27 15:35:00,327.24,327.26,326.66,326.78,2032.0,316.5859,316.6053,316.0248,316.1409,2032.0
2022-01-27 15:40:00,326.8,328.03,326.8,327.69,5210.0,316.1602,317.3502,316.1602,317.0213,5210.0
2022-01-27 15:45:00,327.78,328.77,326.54,327.03,13240.0,317.1083,318.0661,315.9087,316.3827,13240.0
2022-01-27 15:50:00,326.73,327.25,326.61,326.61,7970.0,316.0925,316.5956,315.9764,315.9764,7970.0
2022-01-27 15:55:00,326.76,327.1,325.85,326.08,33889.0,316.1215,316.4505,315.2412,315.4637,33889.0
2022-01-28 09:30:00,326.63,326.63,324.72,324.72,8521.0,315.9958,315.9958,314.148,314.148,8521.0
2022-01-28 09:35:00,324.12,324.12,322.81,323.53,3096.0,313.5675,313.5675,312.3001,312.9967,3096.0
2022-01-28 09:40:00,323.81,324.61,323.75,323.75,1100.0,313.2676,314.0415,313.2095,313.2095,1100.0
2022-01-28 09:45:00,323.53,323.97,322.07,322.54,2589.0,312.9967,313.4224,311.5842,312.0389,2589.0
2022-01-28 09:50:00,322.06,323.47,322.06,323.37,4586.0,311.5746,312.9386,311.5746,312.8419,4586.0
2022-01-28 09:55:00,323.15,323.79,322.46,323.79,2781.0,312.6291,313.2482,311.9615,313.2482,2781.0
2022-01-28 10:00:00,323.38,323.77,322.14,323.44,8075.0,312.8516,313.2289,311.652,312.9096,8075.0
2022-01-28 10:05:00,323.45,323.95,323.35,323.75,2286.0,312.9193,313.403,312.8226,313.2095,2286.0
2022-01-28 10:10:00,324.5,325.62,324.5,325.39,2152.0,313.9351,315.0187,313.9351,314.7961,2152.0
2022-01-28 10:15:00,325.53,327.96,325.53,327.84,3670.0,314.9316,317.2825,314.9316,317.1664,3670.0
2022-01-28 10:20:00,327.69,328.15,326.6,326.7,3448.0,317.0213,317.4663,315.9667,316.0635,3448.0
2022-01-28 10:25:00,327.11,327.11,325.59,325.92,2350.0,316.4601,316.4601,314.9896,315.3089,2350.0
2022-01-28 10:30:00,325.41,325.72,324.96,324.96,1005.0,314.8155,315.1154,314.3801,314.3801,1005.0
2022-01-28 10:35:00,324.94,326.1,324.94,325.76,2260.0,314.3608,315.483,314.3608,315.1541,2260.0
2022-01-28 10:40:00,325.54,325.54,324.14,324.24,1036.0,314.9413,314.9413,313.5868,313.6836,1036.0
2022-01-28 10:45:00,324.1,326.58,324.1,326.58,1730.0,313.5481,315.9474,313.5481,315.9474,1730.0
2022-01-28 10:50:00,326.54,327.46,326.46,327.46,1200.0,315.9087,316.7987,315.8313,316.7987,1200.0
2022-01-28 10:55:00,327.09,327.29,326.62,327.29,985.0,316.4408,316.6343,315.9861,316.6343,985.0
2022-01-28 11:00:00,327.56,327.94,326.72,326.72,1500.0,316.8955,317.2631,316.0828,316.0828,1500.0
2022-01-28 11:05:00,326.76,326.95,326.26,326.95,4978.0,316.1215,316.3053,315.6378,316.3053,4978.0
2022-01-28 11:10:00,326.95,327.48,326.88,327.46,4424.0,316.3053,316.8181,316.2376,316.7987,4424.0
2022-01-28 11:15:00,327.49,328.12,327.36,328.12,1600.0,316.8278,317.4373,316.702,317.4373,1600.0
2022-01-28 11:20:00,328.07,328.08,327.66,327.66,700.0,317.3889,317.3986,316.9922,316.9922,700.0
2022-01-28 11:25:00,327.66,328.63,327.65,328.63,2280.0,316.9922,317.9307,316.9826,317.9307,2280.0
2022-01-28 11:30:00,328.09,328.09,327.5,327.56,2443.0,317.4082,317.4082,316.8374,316.8955,2443.0
2022-01-28 11:35:00,327.53,328.34,327.5,327.81,2593.0,316.8665,317.6501,316.8374,317.1374,2593.0
2022-01-28 11:40:00,327.86,328.81,327.86,328.55,3600.0,317.1857,318.1048,317.1857,317.8533,3600.0
2022-01-28 11:45:00,328.41,328.72,328.3,328.55,2101.0,317.7178,318.0177,317.6114,317.8533,2101.0
2022-01-28 11:50:00,328.54,328.89,328.31,328.85,3712.0,317.8436,318.1822,317.6211,318.1435,3712.0
2022-01-28 11:55:00,329.01,330.1,329.01,329.84,1417.0,318.2983,319.3528,318.2983,319.1013,1417.0
2022-01-28 12:00:00,329.67,330.05,329.4,330.05,3752.0,318.9368,319.3044,318.6756,319.3044,3752.0
2022-01-28 12:05:00,330.0,330.51,329.89,330.51,2867.0,319.256,319.7494,319.1496,319.7494,2867.0
2022-01-28 12:10:00,330.46,330.7,329.7,329.91,2565.0,319.7011,319.9333,318.9658,319.169,2565.0
2022-01-28 12:15:00,330.01,330.95,330.01,330.95,5522.0,319.2657,320.1751,319.2657,320.1751,5522.0
2022-01-28 12:20:00,330.81,330.81,329.39,329.4,2284.0,320.0397,320.0397,318.6659,318.6756,2284.0
2022-01-28 12:25:00,329.26,329.47,329.07,329.2,2823.0,318.5401,318.7433,318.3563,318.4821,2823.0
2022-01-28 12:30:00,329.05,329.05,328.86,329.02,900.0,318.337,318.337,318.1532,318.308,900.0
2022-01-28 12:35:00,328.69,329.0,328.21,328.48,1358.0,317.9887,318.2886,317.5243,317.7855,1358.0
2022-01-28 12:40:00,328.7,328.85,328.44,328.6,1500.0,317.9984,318.1435,317.7468,317.9016,1500.0
2022-01-28 12:45:00,328.21,328.31,327.79,327.79,1001.0,317.5243,317.6211,317.118,317.118,1001.0
2022-01-28 12:50:00,327.65,327.95,327.33,327.95,1408.0,316.9826,317.2728,316.673,317.2728,1408.0
2022-01-28 12:55:00,327.6,328.15,327.48,327.74,1700.0,316.9342,317.4663,316.8181,317.0696,1700.0
2022-01-28 13:00:00,327.81,328.21,327.79,328.04,2780.0,317.1374,317.5243,317.118,317.3599,2780.0
2022-01-28 13:05:00,327.92,328.87,327.92,328.87,2167.0,317.2438,318.1628,317.2438,318.1628,2167.0
2022-01-28 13:10:00,328.75,329.2,328.75,328.89,1130.0,318.0467,318.4821,318.0467,318.1822,1130.0
2022-01-28 13:15:00,328.77,328.99,328.57,328.57,1208.0,318.0661,318.2789,317.8726,317.8726,1208.0
2022-01-28 13:20:00,328.57,329.88,328.39,329.51,39905.0,317.8726,319.14,317.6985,318.782,39905.0
2022-01-28 13:25:00,329.58,330.3,329.33,330.25,55977.0,318.8497,319.5463,318.6079,319.4979,55977.0
2022-01-28 13:30:00,330.28,330.67,330.22,330.26,4588.0,319.5269,319.9042,319.4689,319.5076,4588.0
2022-01-28 13:35:00,330.52,330.72,330.05,330.72,4152.0,319.7591,319.9526,319.3044,319.9526,4152.0
2022-01-28 13:40:00,330.38,330.47,329.88,330.44,2016.0,319.6237,319.7107,319.14,319.6817,2016.0
2022-01-28 13:45:00,330.17,330.41,329.98,330.05,1100.0,319.4205,319.6527,319.2367,319.3044,1100.0
2022-01-28 13:50:00,330.22,330.69,330.22,330.5,1129.0,319.4689,319.9236,319.4689,319.7398,1129.0
2022-01-28 13:55:00,330.66,330.66,330.28,330.28,600.0,319.8946,319.8946,319.5269,319.5269,600.0
2022-01-28 14:00:00,330.65,330.65,330.0,330.22,581.0,319.8849,319.8849,319.256,319.4689,581.0
2022-01-28 14:05:00,330.02,330.37,329.85,330.0,5310.0,319.2754,319.614,319.1109,319.256,5310.0
2022-01-28 14:10:00,329.99,330.2,329.67,329.77,46583.0,319.2464,319.4495,318.9368,319.0335,46583.0
2022-01-28 14:15:00,329.77,329.93,329.16,329.48,13211.0,319.0335,319.1883,318.4434,318.753,13211.0
2022-01-28 14:20:00,329.46,329.46,328.27,328.27,4626.0,318.7336,318.7336,317.5824,317.5824,4626.0
2022-01-28 14:25:00,328.37,328.66,328.23,328.23,1623.0,317.6791,317.9597,317.5437,317.5437,1623.0
2022-01-28 14:30:00,327.56,328.35,327.52,328.13,2932.0,316.8955,317.6598,316.8568,317.4469,2932.0
2022-01-28 14:35:00,327.96,328.41,327.87,328.36,2442.0,317.2825,317.7178,317.1954,317.6694,2442.0
2022-01-28 14:40:00,328.95,329.78,328.95,329.78,1600.0,318.2402,319.0432,318.2402,319.0432,1600.0
2022-01-28 14:45:00,329.67,330.51,329.53,330.47,1229.0,318.9368,319.7494,318.8014,319.7107,1229.0
2022-01-28 14:50:00,330.31,330.82,330.13,330.61,3117.0,319.556,320.0494,319.3818,319.8462,3117.0
2022-01-28 14:55:00,330.7,331.63,330.7,331.63,4063.0,319.9333,320.833,319.9333,320.833,4063.0
2022-01-28 15:00:00,331.72,332.3,331.59,332.3,1300.0,320.9201,321.4812,320.7943,321.4812,1300.0
2022-01-28 15:05:00,332.32,332.59,332.17,332.59,1002.0,321.5005,321.7617,321.3554,321.7617,1002.0
2022-01-28 15:10:00,332.35,332.5,331.79,332.23,2129.0,321.5295,321.6747,320.9878,321.4134,2129.0
2022-01-28 15:15:00,332.62,333.03,332.42,332.42,5022.0,321.7907,322.1874,321.5973,321.5973,5022.0
2022-01-28 15:20:00,332.81,333.48,332.81,333.43,2434.0,321.9746,322.6227,321.9746,322.5744,2434.0
2022-01-28 15:25:00,333.64,333.64,332.88,332.88,1913.0,322.7775,322.7775,322.0423,322.0423,1913.0
2022-01-28 15:30:00,333.04,333.77,332.06,333.57,4817.0,322.1971,322.9033,321.249,322.7098,4817.0
2022-01-28 15:35:00,333.43,333.73,333.29,333.48,6128.0,322.5744,322.8646,322.4389,322.6227,6128.0
2022-01-28 15:40:00,333.36,334.29,333.3,334.09,6791.0,322.5067,323.4064,322.4486,323.2129,6791.0
2022-01-28 15:45:00,334.18,335.19,333.93,335.13,9102.0,323.3,324.2771,323.0581,324.219,9102.0
2022-01-28 15:50:00,335.56,336.02,334.95,335.49,14775.0,324.635,325.0801,324.0449,324.5673,14775.0
2022-01-28 15:55:00,335.69,336.77,335.3,336.45,33077.0,324.7608,325.8056,324.3835,325.4961,33077.0
2022-01-31 09:30:00,336.75,338.83,334.52,335.8,23282.0,325.7863,327.7986,323.6289,324.8672,23282.0
2022-01-31 09:35:00,336.41,338.16,336.41,338.15,2334.0,325.4574,327.1504,325.4574,327.1407,2334.0
2022-01-31 09:40:00,337.66,338.5,336.9,336.9,1900.0,326.6667,327.4793,325.9314,325.9314,1900.0
2022-01-31 09:45:00,336.79,336.97,336.03,336.6,1406.0,325.825,325.9991,325.0897,325.6412,1406.0
2022-01-31 09:50:00,336.6,337.27,335.09,336.15,3213.0,325.6412,326.2894,324.1803,325.2058,3213.0
2022-01-31 09:55:00,336.02,337.92,336.02,337.92,2651.0,325.0801,326.9182,325.0801,326.9182,2651.0
2022-01-31 10:00:00,338.13,338.47,337.92,338.06,1904.0,327.1214,327.4503,326.9182,327.0536,1904.0
2022-01-31 10:05:00,338.39,338.83,337.76,338.83,2250.0,327.3729,327.7986,326.7634,327.7986,2250.0
2022-01-31 10:10:00,338.89,339.23,338.48,338.91,1300.0,327.8566,328.1855,327.46,327.876,1300.0
2022-01-31 10:15:00,339.11,339.38,338.53,338.64,3121.0,328.0695,328.3307,327.5083,327.6148,3121.0
2022-01-31 10:20:00,339.06,340.03,339.06,339.82,893.0,328.0211,328.9595,328.0211,328.7563,893.0
2022-01-31 10:25:00,339.91,339.91,338.84,338.84,1163.0,328.8434,328.8434,327.8082,327.8082,1163.0
2022-01-31 10:30:00,339.09,339.69,338.91,339.69,1301.0,328.0501,328.6306,327.876,328.6306,1301.0
2022-01-31 10:35:00,339.27,339.61,338.7,339.61,6104.0,328.2242,328.5532,327.6728,328.5532,6104.0
2022-01-31 10:40:00,339.53,339.71,338.67,339.64,6041.0,328.4758,328.6499,327.6438,328.5822,6041.0
2022-01-31 10:45:00,339.6,339.71,338.89,339.21,1000.0,328.5435,328.6499,327.8566,328.1662,1000.0
2022-01-31 10:50:00,339.52,340.22,339.52,339.63,1758.0,328.4661,329.1433,328.4661,328.5725,1758.0
2022-01-31 10:55:00,339.49,339.89,339.4,339.88,2595.0,328.4371,328.8241,328.35,328.8144,2595.0
2022-01-31 11:00:00,340.14,340.44,340.14,340.44,1572.0,329.0659,329.3561,329.0659,329.3561,1572.0
2022-01-31 11:05:00,339.87,340.15,339.6,339.84,1600.0,328.8047,329.0756,328.5435,328.7757,1600.0
2022-01-31 11:10:00,339.5,339.57,339.02,339.45,1000.0,328.4468,328.5145,327.9824,328.3984,1000.0
2022-01-31 11:15:00,339.38,339.38,339.01,339.02,858.0,328.3307,328.3307,327.9727,327.9824,858.0
2022-01-31 11:20:00,339.28,339.53,339.09,339.09,2790.0,328.2339,328.4758,328.0501,328.0501,2790.0
2022-01-31 11:25:00,338.84,339.43,338.83,339.38,2037.0,327.8082,328.379,327.7986,328.3307,2037.0
2022-01-31 11:30:00,339.64,339.95,339.21,339.95,1523.0,328.5822,328.8821,328.1662,328.8821,1523.0
2022-01-31 11:35:00,340.09,340.09,339.37,339.53,1388.0,329.0175,329.0175,328.321,328.4758,1388.0
2022-01-31 11:40:00,339.69,340.22,339.6,340.22,1502.0,328.6306,329.1433,328.5435,329.1433,1502.0
2022-01-31 11:45:00,340.06,340.38,339.84,340.19,3532.0,328.9885,329.2981,328.7757,329.1143,3532.0
2022-01-31 11:50:00,340.43,341.85,340.43,341.85,3069.0,329.3465,330.7202,329.3465,330.7202,3069.0
2022-01-31 11:55:00,341.69,341.84,341.5,341.5,1101.0,330.5655,330.7106,330.3816,330.3816,1101.0
2022-01-31 12:00:00,341.74,342.06,341.08,341.24,2460.0,330.6138,330.9234,329.9753,330.1301,2460.0
2022-01-31 12:05:00,341.29,341.31,341.03,341.03,900.0,330.1785,330.1978,329.9269,329.9269,900.0
2022-01-31 12:10:00,340.48,340.78,340.2,340.31,1700.0,329.3948,329.6851,329.124,329.2304,1700.0
2022-01-31 12:15:00,340.55,341.29,340.55,341.21,1500.0,329.4626,330.1785,329.4626,330.1011,1500.0
2022-01-31 12:20:00,341.01,341.01,340.38,340.45,1700.0,329.9076,329.9076,329.2981,329.3658,1700.0
2022-01-31 12:25:00,340.41,340.83,340.41,340.83,400.0,329.3271,329.7335,329.3271,329.7335,400.0
2022-01-31 12:30:00,340.74,340.85,339.89,339.98,1661.0,329.6464,329.7528,328.8241,328.9111,1661.0
2022-01-31 12:35:00,339.93,340.24,339.92,339.98,1744.0,328.8628,329.1627,328.8531,328.9111,1744.0
2022-01-31 12:40:00,340.43,340.84,340.22,340.44,1597.0,329.3465,329.7431,329.1433,329.3561,1597.0
2022-01-31 12:45:00,340.66,341.13,340.62,341.13,3164.0,329.569,330.0237,329.5303,330.0237,3164.0
2022-01-31 12:50:00,341.05,341.18,340.82,341.13,600.0,329.9463,330.0721,329.7238,330.0237,600.0
2022-01-31 12:55:00,341.08,341.08,340.69,340.8,1113.0,329.9753,329.9753,329.598,329.7044,1113.0
2022-01-31 13:00:00,340.66,340.68,340.26,340.27,2245.0,329.569,329.5883,329.182,329.1917,2245.0
2022-01-31 13:05:00,340.72,340.9,340.72,340.85,500.0,329.627,329.8012,329.627,329.7528,500.0
2022-01-31 13:10:00,340.8,340.8,340.22,340.56,1895.0,329.7044,329.7044,329.1433,329.4722,1895.0
2022-01-31 13:15:00,340.55,340.99,340.37,340.96,1973.0,329.4626,329.8882,329.2884,329.8592,1973.0
2022-01-31 13:20:00,340.86,340.86,340.22,340.46,2285.0,329.7625,329.7625,329.1433,329.3755,2285.0
2022-01-31 13:25:00,340.56,340.56,340.01,340.11,750.0,329.4722,329.4722,328.9401,329.0369,750.0
2022-01-31 13:30:00,340.07,340.55,339.77,339.77,1190.0,328.9982,329.4626,328.708,328.708,1190.0
2022-01-31 13:35:00,339.84,339.98,339.83,339.87,550.0,328.7757,328.9111,328.766,328.8047,550.0
2022-01-31 13:40:00,339.68,340.28,339.64,339.82,2303.0,328.6209,329.2014,328.5822,328.7563,2303.0
2022-01-31 13:45:00,339.8,339.96,339.68,339.81,1400.0,328.737,328.8918,328.6209,328.7467,1400.0
2022-01-31 13:50:00,339.82,340.01,339.44,339.44,605.0,328.7563,328.9401,328.3887,328.3887,605.0
2022-01-31 13:55:00,339.72,340.01,339.66,340.01,600.0,328.6596,328.9401,328.6015,328.9401,600.0
2022-01-31 14:00:00,340.25,340.53,340.24,340.42,1048.0,329.1723,329.4432,329.1627,329.3368,1048.0
2022-01-31 14:05:00,340.63,340.84,340.63,340.73,767.0,329.54,329.7431,329.54,329.6367,767.0
2022-01-31 14:10:00,340.78,341.0,340.65,340.65,844.0,329.6851,329.8979,329.5593,329.5593,844.0
2022-01-31 14:15:00,341.33,341.33,341.02,341.19,498.0,330.2172,330.2172,329.9173,330.0817,498.0
2022-01-31 14:20:00,341.0,341.44,340.73,341.43,2254.0,329.8979,330.3236,329.6367,330.3139,2254.0
2022-01-31 14:25:00,341.17,341.73,341.1,341.73,959.0,330.0624,330.6042,329.9947,330.6042,959.0
2022-01-31 14:30:00,341.43,341.46,340.96,341.13,2300.0,330.3139,330.3429,329.8592,330.0237,2300.0
2022-01-31 14:35:00,341.17,341.31,341.0,341.23,1191.0,330.0624,330.1978,329.8979,330.1204,1191.0
2022-01-31 14:40:00,341.31,341.46,341.04,341.3,1272.0,330.1978,330.3429,329.9366,330.1882,1272.0
2022-01-31 14:45:00,341.23,341.49,341.2,341.49,3241.0,330.1204,330.372,330.0914,330.372,3241.0
2022-01-31 14:50:00,341.36,341.36,340.87,340.87,2040.0,330.2462,330.2462,329.7722,329.7722,2040.0
2022-01-31 14:55:00,341.02,341.09,340.97,341.08,1221.0,329.9173,329.985,329.8689,329.9753,1221.0
2022-01-31 15:00:00,341.07,341.22,340.67,340.88,2395.0,329.9656,330.1108,329.5787,329.7818,2395.0
2022-01-31 15:05:00,340.61,340.61,339.65,339.65,2001.0,329.5206,329.5206,328.5919,328.5919,2001.0
2022-01-31 15:10:00,339.77,339.91,339.41,339.42,1601.0,328.708,328.8434,328.3597,328.3694,1601.0
2022-01-31 15:15:00,339.33,339.33,338.77,338.94,11257.0,328.2823,328.2823,327.7405,327.905,11257.0
2022-01-31 15:20:00,338.91,339.99,338.78,339.99,10855.0,327.876,328.9208,327.7502,328.9208,10855.0
2022-01-31 15:25:00,339.89,340.04,339.26,339.58,3746.0,328.8241,328.9692,328.2146,328.5241,3746.0
2022-01-31 15:30:00,339.47,341.12,339.11,341.12,3891.0,328.4177,330.014,328.0695,330.014,3891.0
2022-01-31 15:35:00,341.24,341.34,340.57,340.83,3878.0,330.1301,330.2268,329.4819,329.7335,3878.0
2022-01-31 15:40:00,340.6,340.98,340.39,340.7,7424.0,329.5109,329.8786,329.3078,329.6077,7424.0
2022-01-31 15:45:00,340.77,341.91,340.77,341.91,4843.0,329.6754,330.7783,329.6754,330.7783,4843.0
2022-01-31 15:50:00,341.88,342.44,341.83,342.44,12133.0,330.7493,331.291,330.7009,331.291,12133.0
2022-01-31 15:55:00,342.31,343.09,341.85,342.73,43449.0,331.1653,331.9199,330.7202,331.5716,43449.0
2022-02-01 09:30:00,343.98,344.28,341.13,342.73,34550.0,332.7809,333.0711,330.0237,331.5716,34550.0
2022-02-01 09:35:00,342.43,343.97,341.66,343.58,4362.0,331.2814,332.7712,330.5364,332.3939,4362.0
2022-02-01 09:40:00,343.28,344.24,341.49,342.95,8259.0,332.1037,333.0324,330.372,331.7844,8259.0
2022-02-01 09:45:00,342.49,343.34,342.02,343.32,15158.0,331.3394,332.1617,330.8847,332.1424,15158.0
2022-02-01 09:50:00,343.44,343.97,342.79,343.1,4234.0,332.2585,332.7712,331.6296,331.9295,4234.0
2022-02-01 09:55:00,343.0,343.93,342.7,343.82,4101.0,331.8328,332.7325,331.5426,332.6261,4101.0
2022-02-01 10:00:00,343.97,343.97,340.62,341.3,26938.0,332.7712,332.7712,329.5303,330.1882,26938.0
2022-02-01 10:05:00,341.34,341.4,340.2,340.83,9689.0,330.2268,330.2849,329.124,329.7335,9689.0
2022-02-01 10:10:00,340.85,341.52,340.23,340.75,12304.0,329.7528,330.401,329.153,329.6561,12304.0
2022-02-01 10:15:00,341.0,341.01,338.82,338.83,9561.0,329.8979,329.9076,327.7889,327.7986,9561.0
2022-02-01 10:20:00,339.09,340.12,338.73,339.24,16427.0,328.0501,329.0466,327.7018,328.1952,16427.0
2022-02-01 10:25:00,339.53,339.59,338.6,338.61,6933.0,328.4758,328.5338,327.5761,327.5857,6933.0
2022-02-01 10:30:00,338.76,339.64,338.76,338.96,2712.0,327.7308,328.5822,327.7308,327.9243,2712.0
2022-02-01 10:35:00,339.0,339.52,338.88,338.9,5421.0,327.963,328.4661,327.8469,327.8663,5421.0
2022-02-01 10:40:00,338.58,338.92,336.72,336.8,3445.0,327.5567,327.8856,325.7573,325.8347,3445.0
2022-02-01 10:45:00,336.71,336.78,336.02,336.52,2818.0,325.7476,325.8153,325.0801,325.5638,2818.0
2022-02-01 10:50:00,336.63,337.81,336.63,337.5,1734.0,325.6702,326.8118,325.6702,326.5119,1734.0
2022-02-01 10:55:00,337.63,339.29,337.63,339.25,77673.0,326.6376,328.2436,326.6376,328.2049,77673.0
2022-02-01 11:00:00,339.51,340.27,339.48,340.06,2031.0,328.4564,329.1917,328.4274,328.9885,2031.0
2022-02-01 11:05:00,340.11,340.34,339.95,340.16,7860.0,329.0369,329.2594,328.8821,329.0853,7860.0
2022-02-01 11:10:00,340.33,340.53,340.03,340.41,3458.0,329.2497,329.4432,328.9595,329.3271,3458.0
2022-02-01 11:15:00,340.3,341.07,340.24,340.54,3366.0,329.2207,329.9656,329.1627,329.4529,3366.0
2022-02-01 11:20:00,340.66,340.66,339.53,339.75,1818.0,329.569,329.569,328.4758,328.6886,1818.0
2022-02-01 11:25:00,339.55,340.05,339.25,339.9,2542.0,328.4951,328.9788,328.2049,328.8337,2542.0
2022-02-01 11:30:00,339.55,339.75,338.85,339.51,6710.0,328.4951,328.6886,327.8179,328.4564,6710.0
2022-02-01 11:35:00,340.11,340.12,339.64,339.64,2308.0,329.0369,329.0466,328.5822,328.5822,2308.0
2022-02-01 11:40:00,339.81,340.12,339.7,340.07,8900.0,328.7467,329.0466,328.6402,328.9982,8900.0
2022-02-01 11:45:00,340.0,341.06,340.0,340.67,5526.0,328.9305,329.956,328.9305,329.5787,5526.0
2022-02-01 11:50:00,340.56,340.89,340.38,340.85,9065.0,329.4722,329.7915,329.2981,329.7528,9065.0
2022-02-01 11:55:00,340.8,341.03,340.4,340.4,3426.0,329.7044,329.9269,329.3175,329.3175,3426.0
2022-02-01 12:00:00,340.5,340.73,340.41,340.41,2780.0,329.4142,329.6367,329.3271,329.3271,2780.0
2022-02-01 12:05:00,340.36,340.6,340.16,340.21,3961.0,329.2788,329.5109,329.0853,329.1336,3961.0
2022-02-01 12:10:00,339.85,339.93,339.64,339.77,2740.0,328.7854,328.8628,328.5822,328.708,2740.0
2022-02-01 12:15:00,340.01,340.42,339.84,340.42,2693.0,328.9401,329.3368,328.7757,329.3368,2693.0
2022-02-01 12:20:00,340.19,340.26,339.93,340.13,4082.0,329.1143,329.182,328.8628,329.0562,4082.0
2022-02-01 12:25:00,340.03,340.13,339.51,340.03,1574.0,328.9595,329.0562,328.4564,328.9595,1574.0
2022-02-01 12:30:00,339.83,340.09,339.34,339.34,2000.0,328.766,329.0175,328.292,328.292,2000.0
2022-02-01 12:35:00,339.8,340.22,339.79,340.18,1663.0,328.737,329.1433,328.7273,329.1046,1663.0
2022-02-01 12:40:00,340.22,340.35,340.1,340.3,1601.0,329.1433,329.2691,329.0272,329.2207,1601.0
2022-02-01 12:45:00,340.34,340.36,339.81,340.03,1542.0,329.2594,329.2788,328.7467,328.9595,1542.0
2022-02-01 12:50:00,340.49,340.66,340.49,340.65,1201.0,329.4045,329.569,329.4045,329.5593,1201.0
2022-02-01 12:55:00,340.87,340.88,340.87,340.88,300.0,329.7722,329.7818,329.7722,329.7818,300.0
2022-02-01 13:00:00,341.48,341.66,341.2,341.62,2590.0,330.3623,330.5364,330.0914,330.4977,2590.0
2022-02-01 13:05:00,341.2,341.3,340.97,341.13,1271.0,330.0914,330.1882,329.8689,330.0237,1271.0
2022-02-01 13:10:00,341.24,341.37,340.94,340.94,1322.0,330.1301,330.2559,329.8399,329.8399,1322.0
2022-02-01 13:15:00,340.97,341.05,340.5,340.62,711.0,329.8689,329.9463,329.4142,329.5303,711.0
2022-02-01 13:20:00,340.7,340.83,340.7,340.82,463.0,329.6077,329.7335,329.6077,329.7238,463.0
2022-02-01 13:25:00,340.81,341.03,340.74,341.03,700.0,329.7141,329.9269,329.6464,329.9269,700.0
2022-02-01 13:30:00,341.02,341.03,340.77,340.77,1250.0,329.9173,329.9269,329.6754,329.6754,1250.0
2022-02-01 13:35:00,340.68,340.9,340.32,340.9,1609.0,329.5883,329.8012,329.2401,329.8012,1609.0
2022-02-01 13:40:00,341.17,341.59,341.17,341.4,1375.0,330.0624,330.4687,330.0624,330.2849,1375.0
2022-02-01 13:45:00,341.41,341.92,341.38,341.84,1888.0,330.2946,330.788,330.2655,330.7106,1888.0
2022-02-01 13:50:00,341.87,341.87,341.51,341.76,1702.0,330.7396,330.7396,330.3913,330.6332,1702.0
2022-02-01 13:55:00,341.52,341.83,341.39,341.83,1721.0,330.401,330.7009,330.2752,330.7009,1721.0
2022-02-01 14:00:00,341.91,341.91,341.56,341.56,800.0,330.7783,330.7783,330.4397,330.4397,800.0
2022-02-01 14:05:00,341.34,341.82,341.34,341.82,1192.0,330.2268,330.6912,330.2268,330.6912,1192.0
2022-02-01 14:10:00,341.67,341.67,340.97,341.18,1000.0,330.5461,330.5461,329.8689,330.0721,1000.0
2022-02-01 14:15:00,341.18,341.34,340.91,341.06,1780.0,330.0721,330.2268,329.8108,329.956,1780.0
2022-02-01 14:20:00,341.13,341.13,340.48,340.79,1890.0,330.0237,330.0237,329.3948,329.6948,1890.0
2022-02-01 14:25:00,340.75,340.98,340.6,340.9,2402.0,329.6561,329.8786,329.5109,329.8012,2402.0
2022-02-01 14:30:00,340.94,341.7,340.94,341.61,1624.0,329.8399,330.5751,329.8399,330.4881,1624.0
2022-02-01 14:35:00,341.45,341.56,340.76,341.19,2824.0,330.3333,330.4397,329.6657,330.0817,2824.0
2022-02-01 14:40:00,341.19,341.32,341.08,341.32,1583.0,330.0817,330.2075,329.9753,330.2075,1583.0
2022-02-01 14:45:00,341.56,341.69,341.2,341.44,1555.0,330.4397,330.5655,330.0914,330.3236,1555.0
2022-02-01 14:50:00,341.44,341.72,341.24,341.71,2100.0,330.3236,330.5945,330.1301,330.5848,2100.0
2022-02-01 14:55:00,341.79,341.8,341.5,341.66,2200.0,330.6622,330.6719,330.3816,330.5364,2200.0
2022-02-01 15:00:00,341.65,342.5,341.52,342.34,2600.0,330.5268,331.3491,330.401,331.1943,2600.0
2022-02-01 15:05:00,342.15,343.17,342.03,343.17,3137.0,331.0105,331.9973,330.8944,331.9973,3137.0
2022-02-01 15:10:00,342.95,343.25,342.83,343.11,1713.0,331.7844,332.0747,331.6683,331.9392,1713.0
2022-02-01 15:15:00,343.0,343.1,342.65,343.04,5159.0,331.8328,331.9295,331.4942,331.8715,5159.0
2022-02-01 15:20:00,343.05,343.27,342.93,343.21,5090.0,331.8812,332.094,331.7651,332.036,5090.0
2022-02-01 15:25:00,343.25,343.27,342.96,343.1,5370.0,332.0747,332.094,331.7941,331.9295,5370.0
2022-02-01 15:30:00,343.12,343.38,342.91,342.97,7279.0,331.9489,332.2004,331.7457,331.8038,7279.0
2022-02-01 15:35:00,342.89,343.15,342.16,342.29,7644.0,331.7264,331.9779,331.0202,331.1459,7644.0
2022-02-01 15:40:00,342.29,343.24,342.29,342.94,4917.0,331.1459,332.065,331.1459,331.7748,4917.0
2022-02-01 15:45:00,342.94,343.52,342.88,343.52,12413.0,331.7748,332.3359,331.7167,332.3359,12413.0
2022-02-01 15:50:00,343.81,343.81,342.96,343.39,18078.0,332.6164,332.6164,331.7941,332.2101,18078.0
2022-02-01 15:55:00,343.36,344.2,343.14,343.82,58687.0,332.1811,332.9937,331.9682,332.6261,58687.0
2022-02-02 09:30:00,339.0,343.18,337.97,341.71,37933.0,327.963,332.0069,326.9666,330.5848,37933.0
2022-02-02 09:35:00,342.16,345.25,342.09,345.09,4401.0,331.0202,334.0095,330.9524,333.8548,4401.0
2022-02-02 09:40:00,345.27,345.73,343.97,344.29,2150.0,334.0289,334.4739,332.7712,333.0808,2150.0
2022-02-02 09:45:00,344.2,344.48,343.29,343.44,3194.0,332.9937,333.2646,332.1134,332.2585,3194.0
2022-02-02 09:50:00,343.67,344.44,343.67,343.75,3807.0,332.481,333.2259,332.481,332.5584,3807.0
2022-02-02 09:55:00,343.4,343.98,342.78,343.42,2063.0,332.2198,332.7809,331.62,332.2391,2063.0
2022-02-02 10:00:00,344.8,345.14,344.3,344.36,4106.0,333.5742,333.9031,333.0905,333.1485,4106.0
2022-02-02 10:05:00,344.27,345.43,344.27,345.43,3415.0,333.0615,334.1837,333.0615,334.1837,3415.0
2022-02-02 10:10:00,344.91,345.05,343.18,343.18,4092.0,333.6806,333.8161,332.0069,332.0069,4092.0
2022-02-02 10:15:00,343.25,343.52,342.63,343.27,2870.0,332.0747,332.3359,331.4748,332.094,2870.0
2022-02-02 10:20:00,343.41,343.45,342.32,342.47,1065.0,332.2295,332.2682,331.1749,331.3201,1065.0
2022-02-02 10:25:00,342.46,342.68,342.01,342.67,1491.0,331.3104,331.5232,330.875,331.5135,1491.0
2022-02-02 10:30:00,341.89,342.28,341.89,342.09,1200.0,330.7589,331.1362,330.7589,330.9524,1200.0
2022-02-02 10:35:00,341.66,342.45,341.6,342.26,4400.0,330.5364,331.3007,330.4784,331.1169,4400.0
2022-02-02 10:40:00,342.43,342.57,341.9,342.3,4790.0,331.2814,331.4168,330.7686,331.1556,4790.0
2022-02-02 10:45:00,342.31,342.63,341.56,342.27,3582.0,331.1653,331.4748,330.4397,331.1266,3582.0
2022-02-02 10:50:00,342.29,342.29,341.14,341.55,3014.0,331.1459,331.1459,330.0334,330.43,3014.0
2022-02-02 10:55:00,341.74,341.86,341.52,341.76,2354.0,330.6138,330.7299,330.401,330.6332,2354.0
2022-02-02 11:00:00,341.88,342.01,341.22,341.59,2001.0,330.7493,330.875,330.1108,330.4687,2001.0
2022-02-02 11:05:00,341.43,341.88,341.27,341.69,4326.0,330.3139,330.7493,330.1591,330.5655,4326.0
2022-02-02 11:10:00,341.69,341.77,341.31,341.31,4332.0,330.5655,330.6428,330.1978,330.1978,4332.0
2022-02-02 11:15:00,341.5,342.14,341.28,342.07,9805.0,330.3816,331.0008,330.1688,330.9331,9805.0
2022-02-02 11:20:00,342.14,343.41,342.14,343.09,2698.0,331.0008,332.2295,331.0008,331.9199,2698.0
2022-02-02 11:25:00,343.15,343.46,343.11,343.17,1671.0,331.9779,332.2778,331.9392,331.9973,1671.0
2022-02-02 11:30:00,343.19,343.19,342.62,342.64,1820.0,332.0166,332.0166,331.4652,331.4845,1820.0
2022-02-02 11:35:00,342.53,343.0,342.31,342.62,2675.0,331.3781,331.8328,331.1653,331.4652,2675.0
2022-02-02 11:40:00,342.57,342.8,342.43,342.58,1562.0,331.4168,331.6393,331.2814,331.4265,1562.0
2022-02-02 11:45:00,342.06,342.54,341.83,342.25,1500.0,330.9234,331.3878,330.7009,331.1072,1500.0
2022-02-02 11:50:00,342.22,343.24,342.17,343.24,2201.0,331.0782,332.065,331.0298,332.065,2201.0
2022-02-02 11:55:00,343.34,344.56,343.02,344.49,7566.0,332.1617,333.342,331.8522,333.2743,7566.0
2022-02-02 12:00:00,344.39,344.79,344.16,344.68,6906.0,333.1775,333.5645,332.955,333.4581,6906.0
2022-02-02 12:05:00,344.75,345.62,344.71,345.62,6569.0,333.5258,334.3675,333.4871,334.3675,6569.0
2022-02-02 12:10:00,345.32,345.77,345.18,345.43,5102.0,334.0773,334.5126,333.9418,334.1837,5102.0
2022-02-02 12:15:00,345.45,346.28,345.1,345.23,9904.0,334.203,335.006,333.8644,333.9902,9904.0
2022-02-02 12:20:00,345.05,345.63,345.05,345.31,2848.0,333.8161,334.3772,333.8161,334.0676,2848.0
2022-02-02 12:25:00,345.45,345.72,345.38,345.45,4406.0,334.203,334.4642,334.1353,334.203,4406.0
2022-02-02 12:30:00,345.42,345.85,345.16,345.74,4185.0,334.174,334.59,333.9225,334.4836,4185.0
2022-02-02 12:35:00,345.85,345.96,345.4,345.96,3506.0,334.59,334.6964,334.1547,334.6964,3506.0
2022-02-02 12:40:00,346.0,346.01,345.79,345.92,2209.0,334.7351,334.7448,334.532,334.6577,2209.0
2022-02-02 12:45:00,346.01,346.35,345.79,346.25,6189.0,334.7448,335.0737,334.532,334.977,6189.0
2022-02-02 12:50:00,346.1,346.26,345.99,346.18,4300.0,334.8319,334.9867,334.7255,334.9093,4300.0
2022-02-02 12:55:00,346.14,347.14,346.05,347.14,2315.0,334.8706,335.838,334.7835,335.838,2315.0
2022-02-02 13:00:00,347.05,347.05,346.32,346.36,4009.0,335.7509,335.7509,335.0447,335.0834,4009.0
2022-02-02 13:05:00,345.99,346.68,345.99,346.5,4417.0,334.7255,335.393,334.7255,335.2189,4417.0
2022-02-02 13:10:00,346.48,346.71,346.15,346.5,22932.0,335.1995,335.422,334.8802,335.2189,22932.0
2022-02-02 13:15:00,346.35,346.61,346.09,346.45,11266.0,335.0737,335.3253,334.8222,335.1705,11266.0
2022-02-02 13:20:00,346.35,346.57,346.27,346.39,5670.0,335.0737,335.2866,334.9963,335.1124,5670.0
2022-02-02 13:25:00,346.3,346.51,345.92,346.25,12673.0,335.0254,335.2285,334.6577,334.977,12673.0
2022-02-02 13:30:00,346.15,346.55,346.15,346.55,12704.0,334.8802,335.2672,334.8802,335.2672,12704.0
2022-02-02 13:35:00,346.5,346.95,346.4,346.95,2499.0,335.2189,335.6542,335.1221,335.6542,2499.0
2022-02-02 13:40:00,346.94,346.94,346.48,346.56,1806.0,335.6445,335.6445,335.1995,335.2769,1806.0
2022-02-02 13:45:00,346.6,346.79,346.32,346.33,1482.0,335.3156,335.4994,335.0447,335.0544,1482.0
2022-02-02 13:50:00,346.43,346.56,346.3,346.48,1625.0,335.1511,335.2769,335.0254,335.1995,1625.0
2022-02-02 13:55:00,346.47,346.66,346.33,346.66,1097.0,335.1898,335.3736,335.0544,335.3736,1097.0
2022-02-02 14:00:00,346.32,346.87,346.32,346.78,3523.0,335.0447,335.5768,335.0447,335.4897,3523.0
2022-02-02 14:05:00,346.31,346.55,346.13,346.54,4306.0,335.035,335.2672,334.8609,335.2575,4306.0
2022-02-02 14:10:00,346.25,346.35,346.16,346.21,1291.0,334.977,335.0737,334.8899,334.9383,1291.0
2022-02-02 14:15:00,346.33,346.64,346.22,346.64,4022.0,335.0544,335.3543,334.948,335.3543,4022.0
2022-02-02 14:20:00,346.62,346.62,346.25,346.32,3353.0,335.3349,335.3349,334.977,335.0447,3353.0
2022-02-02 14:25:00,346.36,347.22,346.02,346.93,47249.0,335.0834,335.9154,334.7545,335.6349,47249.0
2022-02-02 14:30:00,346.95,347.22,346.19,347.0,13126.0,335.6542,335.9154,334.9189,335.7026,13126.0
2022-02-02 14:35:00,347.0,347.16,346.69,347.09,3246.0,335.7026,335.8574,335.4027,335.7896,3246.0
2022-02-02 14:40:00,347.1,347.67,346.94,347.39,2919.0,335.7993,336.3508,335.6445,336.0799,2919.0
2022-02-02 14:45:00,347.55,347.65,347.24,347.42,9659.0,336.2347,336.3314,335.9348,336.1089,9659.0
2022-02-02 14:50:00,347.49,347.58,347.14,347.41,8700.0,336.1766,336.2637,335.838,336.0992,8700.0
2022-02-02 14:55:00,347.23,347.24,346.62,346.69,3974.0,335.9251,335.9348,335.3349,335.4027,3974.0
2022-02-02 15:00:00,346.56,347.12,346.34,347.06,6838.0,335.2769,335.8187,335.0641,335.7606,6838.0
2022-02-02 15:05:00,346.91,347.03,346.6,346.71,3070.0,335.6155,335.7316,335.3156,335.422,3070.0
2022-02-02 15:10:00,346.69,346.86,346.44,346.59,4757.0,335.4027,335.5671,335.1608,335.3059,4757.0
2022-02-02 15:15:00,346.81,347.24,346.45,347.04,3453.0,335.5188,335.9348,335.1705,335.7413,3453.0
2022-02-02 15:20:00,346.98,347.0,346.3,346.38,3643.0,335.6832,335.7026,335.0254,335.1028,3643.0
2022-02-02 15:25:00,346.61,346.93,346.35,346.52,4595.0,335.3253,335.6349,335.0737,335.2382,4595.0
2022-02-02 15:30:00,346.66,346.75,346.26,346.75,1827.0,335.3736,335.4607,334.9867,335.4607,1827.0
2022-02-02 15:35:00,346.98,347.0,346.35,346.56,4820.0,335.6832,335.7026,335.0737,335.2769,4820.0
2022-02-02 15:40:00,346.79,347.0,346.61,346.77,5368.0,335.4994,335.7026,335.3253,335.4801,5368.0
2022-02-02 15:45:00,346.88,347.22,346.7,346.86,22052.0,335.5865,335.9154,335.4123,335.5671,22052.0
2022-02-02 15:50:00,346.84,347.13,346.31,347.13,20806.0,335.5478,335.8283,335.035,335.8283,20806.0
2022-02-02 15:55:00,347.03,347.57,346.78,347.11,43584.0,335.7316,336.254,335.4897,335.809,43584.0
2022-02-03 09:30:00,337.33,337.49,333.57,335.81,47542.0,326.3474,326.5022,322.7098,324.8769,47542.0
2022-02-03 09:35:00,336.57,340.56,336.31,340.01,10517.0,325.6121,329.4722,325.3606,328.9401,10517.0
2022-02-03 09:40:00,340.63,341.64,340.62,341.21,4048.0,329.54,330.5171,329.5303,330.1011,4048.0
2022-02-03 09:45:00,340.74,340.86,338.56,339.56,6673.0,329.6464,329.7625,327.5374,328.5048,6673.0
2022-02-03 09:50:00,339.91,340.32,339.69,339.78,6034.0,328.8434,329.2401,328.6306,328.7176,6034.0
2022-02-03 09:55:00,339.72,340.11,339.51,339.96,14922.0,328.6596,329.0369,328.4564,328.8918,14922.0
2022-02-03 10:00:00,340.3,340.87,339.94,340.57,6749.0,329.2207,329.7722,328.8724,329.4819,6749.0
2022-02-03 10:05:00,340.66,341.14,338.44,339.0,5108.0,329.569,330.0334,327.4213,327.963,5108.0
2022-02-03 10:10:00,339.36,340.32,339.36,340.32,1470.0,328.3113,329.2401,328.3113,329.2401,1470.0
2022-02-03 10:15:00,340.2,340.82,339.95,340.4,1647.0,329.124,329.7238,328.8821,329.3175,1647.0
2022-02-03 10:20:00,341.34,341.78,340.19,340.87,3096.0,330.2268,330.6525,329.1143,329.7722,3096.0
2022-02-03 10:25:00,341.1,341.17,340.87,341.17,1410.0,329.9947,330.0624,329.7722,330.0624,1410.0
2022-02-03 10:30:00,341.14,341.55,341.05,341.55,2463.0,330.0334,330.43,329.9463,330.43,2463.0
2022-02-03 10:35:00,341.62,342.1,341.48,341.84,2201.0,330.4977,330.9621,330.3623,330.7106,2201.0
2022-02-03 10:40:00,341.95,342.34,341.89,342.16,4261.0,330.817,331.1943,330.7589,331.0202,4261.0
2022-02-03 10:45:00,342.08,342.26,341.32,341.45,5731.0,330.9428,331.1169,330.2075,330.3333,5731.0
2022-02-03 10:50:00,341.59,342.05,341.5,341.9,2331.0,330.4687,330.9137,330.3816,330.7686,2331.0
2022-02-03 10:55:00,342.01,342.24,341.73,341.94,3085.0,330.875,331.0975,330.6042,330.8073,3085.0
2022-02-03 11:00:00,341.82,342.16,341.64,342.14,7356.0,330.6912,331.0202,330.5171,331.0008,7356.0
2022-02-03 11:05:00,342.71,343.04,342.59,343.03,2435.0,331.5522,331.8715,331.4362,331.8618,2435.0
2022-02-03 11:10:00,342.72,343.69,342.51,343.69,3012.0,331.5619,332.5003,331.3588,332.5003,3012.0
2022-02-03 11:15:00,343.52,344.16,343.31,344.16,5094.0,332.3359,332.955,332.1327,332.955,5094.0
2022-02-03 11:20:00,344.25,344.27,343.69,343.69,9327.0,333.0421,333.0615,332.5003,332.5003,9327.0
2022-02-03 11:25:00,343.77,344.19,343.66,344.15,10177.0,332.5777,332.9841,332.4713,332.9454,10177.0
2022-02-03 11:30:00,344.19,344.19,343.65,343.76,3835.0,332.9841,332.9841,332.4616,332.5681,3835.0
2022-02-03 11:35:00,343.72,343.99,343.62,343.99,5257.0,332.5294,332.7906,332.4326,332.7906,5257.0
2022-02-03 11:40:00,344.08,344.16,343.64,344.12,3571.0,332.8776,332.955,332.452,332.9163,3571.0
2022-02-03 11:45:00,343.88,343.98,343.56,343.64,4897.0,332.6842,332.7809,332.3746,332.452,4897.0
2022-02-03 11:50:00,343.68,344.0,343.43,343.67,2629.0,332.4907,332.8002,332.2488,332.481,2629.0
2022-02-03 11:55:00,343.58,344.27,343.58,344.08,7861.0,332.3939,333.0615,332.3939,332.8776,7861.0
2022-02-03 12:00:00,344.22,344.3,343.59,344.04,12178.0,333.0131,333.0905,332.4036,332.8389,12178.0
2022-02-03 12:05:00,343.9,344.03,343.7,343.93,1689.0,332.7035,332.8293,332.51,332.7325,1689.0
2022-02-03 12:10:00,344.03,344.61,343.76,344.45,3053.0,332.8293,333.3904,332.5681,333.2356,3053.0
2022-02-03 12:15:00,344.29,344.32,343.83,343.83,2241.0,333.0808,333.1098,332.6358,332.6358,2241.0
2022-02-03 12:20:00,343.82,344.28,343.82,344.17,4929.0,332.6261,333.0711,332.6261,332.9647,4929.0
2022-02-03 12:25:00,344.38,344.38,343.93,343.96,7768.0,333.1679,333.1679,332.7325,332.7615,7768.0
2022-02-03 12:30:00,343.85,343.96,343.29,343.44,6040.0,332.6551,332.7615,332.1134,332.2585,6040.0
2022-02-03 12:35:00,343.62,344.16,343.51,343.91,4615.0,332.4326,332.955,332.3262,332.7132,4615.0
2022-02-03 12:40:00,344.08,344.2,343.83,343.92,6760.0,332.8776,332.9937,332.6358,332.7229,6760.0
2022-02-03 12:45:00,343.9,344.12,343.49,344.0,6900.0,332.7035,332.9163,332.3068,332.8002,6900.0
2022-02-03 12:50:00,344.02,344.17,343.6,343.93,9429.0,332.8196,332.9647,332.4133,332.7325,9429.0
2022-02-03 12:55:00,343.61,344.35,343.61,344.35,5870.0,332.4229,333.1389,332.4229,333.1389,5870.0
2022-02-03 13:00:00,344.53,344.54,343.95,343.99,2714.0,333.313,333.3227,332.7519,332.7906,2714.0
2022-02-03 13:05:00,344.09,344.68,343.6,344.66,12411.0,332.8873,333.4581,332.4133,333.4388,12411.0
2022-02-03 13:10:00,344.27,344.56,343.6,343.8,9442.0,333.0615,333.342,332.4133,332.6068,9442.0
2022-02-03 13:15:00,343.57,343.99,343.57,343.85,3359.0,332.3842,332.7906,332.3842,332.6551,3359.0
2022-02-03 13:20:00,343.9,344.42,343.85,344.06,4217.0,332.7035,333.2066,332.6551,332.8583,4217.0
2022-02-03 13:25:00,344.05,344.05,343.6,343.75,3100.0,332.8486,332.8486,332.4133,332.5584,3100.0
2022-02-03 13:30:00,343.75,344.12,343.72,343.99,6271.0,332.5584,332.9163,332.5294,332.7906,6271.0
2022-02-03 13:35:00,343.84,344.07,343.74,344.07,2399.0,332.6455,332.868,332.5487,332.868,2399.0
2022-02-03 13:40:00,343.81,343.99,343.49,343.6,3773.0,332.6164,332.7906,332.3068,332.4133,3773.0
2022-02-03 13:45:00,343.73,344.12,343.66,343.99,3402.0,332.539,332.9163,332.4713,332.7906,3402.0
2022-02-03 13:50:00,343.77,344.05,343.77,343.85,4254.0,332.5777,332.8486,332.5777,332.6551,4254.0
2022-02-03 13:55:00,343.71,344.23,343.69,343.94,5090.0,332.5197,333.0228,332.5003,332.7422,5090.0
2022-02-03 14:00:00,343.88,344.14,343.62,344.14,6916.0,332.6842,332.9357,332.4326,332.9357,6916.0
2022-02-03 14:05:00,343.96,343.96,343.81,343.89,1552.0,332.7615,332.7615,332.6164,332.6938,1552.0
2022-02-03 14:10:00,343.94,343.94,343.5,343.8,7751.0,332.7422,332.7422,332.3165,332.6068,7751.0
2022-02-03 14:15:00,343.81,344.09,343.81,343.89,3703.0,332.6164,332.8873,332.6164,332.6938,3703.0
2022-02-03 14:20:00,343.82,344.1,343.63,344.1,6073.0,332.6261,332.897,332.4423,332.897,6073.0
2022-02-03 14:25:00,343.96,344.06,343.13,343.29,3144.0,332.7615,332.8583,331.9586,332.1134,3144.0
2022-02-03 14:30:00,343.21,343.21,342.57,342.69,3200.0,332.036,332.036,331.4168,331.5329,3200.0
2022-02-03 14:35:00,342.8,342.9,341.94,342.07,3879.0,331.6393,331.7361,330.8073,330.9331,3879.0
2022-02-03 14:40:00,342.03,342.14,341.43,341.43,2405.0,330.8944,331.0008,330.3139,330.3139,2405.0
2022-02-03 14:45:00,341.49,342.23,341.48,342.04,3338.0,330.372,331.0879,330.3623,330.9041,3338.0
2022-02-03 14:50:00,341.8,342.0,341.73,341.8,1954.0,330.6719,330.8654,330.6042,330.6719,1954.0
2022-02-03 14:55:00,341.81,342.2,341.36,341.61,3407.0,330.6815,331.0588,330.2462,330.4881,3407.0
2022-02-03 15:00:00,341.61,341.7,341.0,341.09,4522.0,330.4881,330.5751,329.8979,329.985,4522.0
2022-02-03 15:05:00,341.16,341.21,340.69,340.69,1620.0,330.0527,330.1011,329.598,329.598,1620.0
2022-02-03 15:10:00,340.86,341.4,340.67,341.4,4870.0,329.7625,330.2849,329.5787,330.2849,4870.0
2022-02-03 15:15:00,341.65,342.34,341.65,342.34,2666.0,330.5268,331.1943,330.5268,331.1943,2666.0
2022-02-03 15:20:00,342.23,342.55,342.15,342.17,1318.0,331.0879,331.3975,331.0105,331.0298,1318.0
2022-02-03 15:25:00,342.01,342.04,341.77,342.04,2112.0,330.875,330.9041,330.6428,330.9041,2112.0
2022-02-03 15:30:00,342.03,342.03,340.77,340.78,3430.0,330.8944,330.8944,329.6754,329.6851,3430.0
2022-02-03 15:35:00,341.03,341.08,340.64,340.84,5341.0,329.9269,329.9753,329.5496,329.7431,5341.0
2022-02-03 15:40:00,340.77,341.11,340.65,340.85,3646.0,329.6754,330.0043,329.5593,329.7528,3646.0
2022-02-03 15:45:00,340.65,340.73,340.14,340.37,7054.0,329.5593,329.6367,329.0659,329.2884,7054.0
2022-02-03 15:50:00,340.05,340.23,339.72,339.8,15713.0,328.9788,329.153,328.6596,328.737,15713.0
2022-02-03 15:55:00,339.92,341.19,339.84,340.17,31495.0,328.8531,330.0817,328.7757,329.0949,31495.0
2022-02-04 09:30:00,338.44,339.86,338.44,339.1,13723.0,327.4213,328.795,327.4213,328.0598,13723.0
2022-02-04 09:35:00,338.73,339.2,338.01,339.06,2164.0,327.7018,328.1565,327.0053,328.0211,2164.0
2022-02-04 09:40:00,339.58,343.02,339.52,343.02,1800.0,328.5241,331.8522,328.4661,331.8522,1800.0
2022-02-04 09:45:00,342.81,342.81,342.1,342.38,2400.0,331.649,331.649,330.9621,331.233,2400.0
2022-02-04 09:50:00,341.96,342.42,341.46,342.27,5485.0,330.8267,331.2717,330.3429,331.1266,5485.0
2022-02-04 09:55:00,342.48,342.92,342.09,342.53,4960.0,331.3297,331.7554,330.9524,331.3781,4960.0
2022-02-04 10:00:00,342.4,343.07,342.4,342.87,2345.0,331.2523,331.9005,331.2523,331.707,2345.0
2022-02-04 10:05:00,342.79,343.7,342.79,343.51,1800.0,331.6296,332.51,331.6296,332.3262,1800.0
2022-02-04 10:10:00,343.79,343.79,343.0,343.38,2112.0,332.5971,332.5971,331.8328,332.2004,2112.0
2022-02-04 10:15:00,343.84,344.83,343.77,344.82,5365.0,332.6455,333.6032,332.5777,333.5935,5365.0
2022-02-04 10:20:00,344.7,345.35,344.7,345.09,2505.0,333.4775,334.1063,333.4775,333.8548,2505.0
2022-02-04 10:25:00,344.58,345.0,344.15,344.32,14294.0,333.3614,333.7677,332.9454,333.1098,14294.0
2022-02-04 10:30:00,344.11,345.0,344.11,344.53,9381.0,332.9067,333.7677,332.9067,333.313,9381.0
2022-02-04 10:35:00,344.27,344.79,343.54,344.75,49814.0,333.0615,333.5645,332.3552,333.5258,49814.0
2022-02-04 10:40:00,344.75,345.3,344.45,344.49,12313.0,333.5258,334.0579,333.2356,333.2743,12313.0
2022-02-04 10:45:00,343.84,344.99,343.37,344.99,18632.0,332.6455,333.758,332.1908,333.758,18632.0
2022-02-04 10:50:00,345.0,345.02,344.64,345.0,7099.0,333.7677,333.787,333.4194,333.7677,7099.0
2022-02-04 10:55:00,344.94,345.12,344.18,345.1,17539.0,333.7096,333.8838,332.9744,333.8644,17539.0
2022-02-04 11:00:00,344.91,345.97,344.91,345.87,3185.0,333.6806,334.7061,333.6806,334.6094,3185.0
2022-02-04 11:05:00,345.72,345.72,345.05,345.09,2254.0,334.4642,334.4642,333.8161,333.8548,2254.0
2022-02-04 11:10:00,344.99,344.99,344.07,344.1,4884.0,333.758,333.758,332.868,332.897,4884.0
2022-02-04 11:15:00,344.14,344.69,344.08,344.43,5087.0,332.9357,333.4678,332.8776,333.2162,5087.0
2022-02-04 11:20:00,344.47,344.84,344.28,344.45,5018.0,333.2549,333.6129,333.0711,333.2356,5018.0
2022-02-04 11:25:00,344.55,345.46,344.51,345.14,3802.0,333.3323,334.2127,333.2936,333.9031,3802.0
2022-02-04 11:30:00,345.08,346.9,345.08,346.9,6430.0,333.8451,335.6058,333.8451,335.6058,6430.0
2022-02-04 11:35:00,346.91,347.02,346.66,346.97,3997.0,335.6155,335.7219,335.3736,335.6735,3997.0
2022-02-04 11:40:00,346.95,347.19,346.15,347.12,10042.0,335.6542,335.8864,334.8802,335.8187,10042.0
2022-02-04 11:45:00,347.09,347.45,347.05,347.24,3200.0,335.7896,336.1379,335.7509,335.9348,3200.0
2022-02-04 11:50:00,347.31,347.6,346.49,346.57,4522.0,336.0025,336.283,335.2092,335.2866,4522.0
2022-02-04 11:55:00,346.57,346.9,345.96,346.01,4143.0,335.2866,335.6058,334.6964,334.7448,4143.0
2022-02-04 12:00:00,345.99,346.23,345.73,346.13,2600.0,334.7255,334.9576,334.4739,334.8609,2600.0
2022-02-04 12:05:00,346.1,346.71,345.99,346.46,4973.0,334.8319,335.422,334.7255,335.1802,4973.0
2022-02-04 12:10:00,346.6,347.23,346.22,346.94,5320.0,335.3156,335.9251,334.948,335.6445,5320.0
2022-02-04 12:15:00,347.04,347.25,346.85,347.0,3394.0,335.7413,335.9444,335.5575,335.7026,3394.0
2022-02-04 12:20:00,346.96,347.13,346.32,346.55,1925.0,335.6639,335.8283,335.0447,335.2672,1925.0
2022-02-04 12:25:00,346.56,347.05,346.56,346.9,5604.0,335.2769,335.7509,335.2769,335.6058,5604.0
2022-02-04 12:30:00,347.16,347.22,346.41,346.59,4805.0,335.8574,335.9154,335.1318,335.3059,4805.0
2022-02-04 12:35:00,346.81,347.27,346.59,347.24,4201.0,335.5188,335.9638,335.3059,335.9348,4201.0
2022-02-04 12:40:00,347.59,347.74,347.23,347.35,4393.0,336.2734,336.4185,335.9251,336.0412,4393.0
2022-02-04 12:45:00,347.24,347.25,346.83,347.21,3674.0,335.9348,335.9444,335.5381,335.9057,3674.0
2022-02-04 12:50:00,347.09,347.38,347.04,347.18,3661.0,335.7896,336.0702,335.7413,335.8767,3661.0
2022-02-04 12:55:00,347.04,348.03,346.99,348.0,4168.0,335.7413,336.699,335.6929,336.67,4168.0
2022-02-04 13:00:00,347.78,348.57,347.77,348.27,4419.0,336.4572,337.2215,336.4475,336.9312,4419.0
2022-02-04 13:05:00,348.61,348.88,348.55,348.74,3254.0,337.2602,337.5214,337.2021,337.3859,3254.0
2022-02-04 13:10:00,348.92,349.03,348.33,348.38,4579.0,337.5601,337.6665,336.9893,337.0376,4579.0
2022-02-04 13:15:00,348.37,348.54,348.08,348.27,3169.0,337.028,337.1924,336.7474,336.9312,3169.0
2022-02-04 13:20:00,348.39,348.62,348.31,348.46,2408.0,337.0473,337.2698,336.9699,337.115,2408.0
2022-02-04 13:25:00,348.63,348.63,347.63,347.63,4736.0,337.2795,337.2795,336.3121,336.3121,4736.0
2022-02-04 13:30:00,347.73,348.11,347.62,347.91,2248.0,336.4088,336.7764,336.3024,336.5829,2248.0
2022-02-04 13:35:00,347.9,347.98,347.47,347.5,2479.0,336.5733,336.6507,336.1573,336.1863,2479.0
2022-02-04 13:40:00,347.64,348.32,347.51,348.12,4521.0,336.3217,336.9796,336.196,336.7861,4521.0
2022-02-04 13:45:00,348.11,348.11,347.44,347.84,3196.0,336.7764,336.7764,336.1282,336.5152,3196.0
2022-02-04 13:50:00,347.95,348.3,347.88,347.88,2741.0,336.6216,336.9602,336.5539,336.5539,2741.0
2022-02-04 13:55:00,347.89,348.06,347.64,347.95,3628.0,336.5636,336.7281,336.3217,336.6216,3628.0
2022-02-04 14:00:00,347.92,348.12,347.79,348.02,2497.0,336.5926,336.7861,336.4669,336.6894,2497.0
2022-02-04 14:05:00,347.93,347.95,347.59,347.67,2949.0,336.6023,336.6216,336.2734,336.3508,2949.0
2022-02-04 14:10:00,347.67,347.67,347.04,347.04,2893.0,336.3508,336.3508,335.7413,335.7413,2893.0
2022-02-04 14:15:00,347.34,347.37,346.72,346.73,4264.0,336.0315,336.0605,335.4317,335.4414,4264.0
2022-02-04 14:20:00,346.81,347.33,346.81,347.09,2035.0,335.5188,336.0218,335.5188,335.7896,2035.0
2022-02-04 14:25:00,347.19,347.79,347.19,347.38,5128.0,335.8864,336.4669,335.8864,336.0702,5128.0
2022-02-04 14:30:00,347.61,348.35,347.59,348.2,2883.0,336.2927,337.0086,336.2734,336.8635,2883.0
2022-02-04 14:35:00,348.28,348.89,348.01,348.73,5308.0,336.9409,337.531,336.6797,337.3762,5308.0
2022-02-04 14:40:00,348.76,348.86,347.87,347.98,4764.0,337.4053,337.502,336.5442,336.6507,4764.0
2022-02-04 14:45:00,347.85,347.9,347.69,347.81,3500.0,336.5249,336.5733,336.3701,336.4862,3500.0
2022-02-04 14:50:00,347.88,348.23,347.56,348.11,6600.0,336.5539,336.8925,336.2443,336.7764,6600.0
2022-02-04 14:55:00,348.13,348.4,348.01,348.4,1611.0,336.7958,337.057,336.6797,337.057,1611.0
2022-02-04 15:00:00,348.42,349.0,348.4,348.91,4396.0,337.0763,337.6375,337.057,337.5504,4396.0
2022-02-04 15:05:00,348.95,349.61,348.91,349.53,3800.0,337.5891,338.2276,337.5504,338.1502,3800.0
2022-02-04 15:10:00,349.4,350.81,349.4,350.77,11852.0,338.0244,339.3885,338.0244,339.3498,11852.0
2022-02-04 15:15:00,350.85,350.96,350.43,350.51,13590.0,339.4272,339.5336,339.0209,339.0983,13590.0
2022-02-04 15:20:00,350.61,350.71,350.18,350.23,8456.0,339.195,339.2918,338.779,338.8274,8456.0
2022-02-04 15:25:00,350.25,350.74,349.74,349.91,11164.0,338.8468,339.3208,338.3534,338.5178,11164.0
2022-02-04 15:30:00,350.04,350.49,349.49,350.47,8872.0,338.6436,339.0789,338.1115,339.0596,8872.0
2022-02-04 15:35:00,350.26,350.33,349.56,349.74,12786.0,338.8564,338.9242,338.1792,338.3534,12786.0
2022-02-04 15:40:00,349.58,349.65,349.03,349.18,16066.0,338.1986,338.2663,337.6665,337.8116,16066.0
2022-02-04 15:45:00,348.95,349.17,347.53,348.05,23223.0,337.5891,337.8019,336.2153,336.7184,23223.0
2022-02-04 15:50:00,348.2,348.66,347.82,347.93,37155.0,336.8635,337.3085,336.4959,336.6023,37155.0
2022-02-04 15:55:00,347.89,348.15,346.88,346.94,89212.0,336.5636,336.8151,335.5865,335.6445,89212.0
2022-02-07 09:30:00,346.28,347.0,344.22,344.22,12774.0,335.006,335.7026,333.0131,333.0131,12774.0
2022-02-07 09:35:00,344.18,344.91,343.66,344.48,1400.0,332.9744,333.6806,332.4713,333.2646,1400.0
2022-02-07 09:40:00,344.67,345.0,342.89,343.69,35042.0,333.4484,333.7677,331.7264,332.5003,35042.0
2022-02-07 09:45:00,343.69,343.8,341.81,341.81,5692.0,332.5003,332.6068,330.6815,330.6815,5692.0
2022-02-07 09:50:00,342.18,344.12,342.06,343.78,4312.0,331.0395,332.9163,330.9234,332.5874,4312.0
2022-02-07 09:55:00,343.68,345.24,343.28,344.32,18954.0,332.4907,333.9999,332.1037,333.1098,18954.0
2022-02-07 10:00:00,345.04,345.04,344.22,344.79,4269.0,333.8064,333.8064,333.0131,333.5645,4269.0
2022-02-07 10:05:00,344.57,345.84,344.57,345.65,4292.0,333.3517,334.5803,333.3517,334.3965,4292.0
2022-02-07 10:10:00,345.73,346.15,344.62,344.82,1604.0,334.4739,334.8802,333.4001,333.5935,1604.0
2022-02-07 10:15:00,344.82,345.36,344.55,345.02,3739.0,333.5935,334.116,333.3323,333.787,3739.0
2022-02-07 10:20:00,344.7,345.79,344.7,345.73,1530.0,333.4775,334.532,333.4775,334.4739,1530.0
2022-02-07 10:25:00,345.9,346.74,345.34,346.35,3109.0,334.6384,335.451,334.0966,335.0737,3109.0
2022-02-07 10:30:00,346.35,347.77,346.35,347.41,2348.0,335.0737,336.4475,335.0737,336.0992,2348.0
2022-02-07 10:35:00,347.5,348.34,346.95,346.95,11528.0,336.1863,336.9989,335.6542,335.6542,11528.0
2022-02-07 10:40:00,347.08,347.4,346.43,346.46,2627.0,335.78,336.0896,335.1511,335.1802,2627.0
2022-02-07 10:45:00,346.46,346.96,346.04,346.04,3307.0,335.1802,335.6639,334.7738,334.7738,3307.0
2022-02-07 10:50:00,346.2,346.47,345.89,346.05,7570.0,334.9286,335.1898,334.6287,334.7835,7570.0
2022-02-07 10:55:00,345.92,345.92,345.19,345.28,1705.0,334.6577,334.6577,333.9515,334.0386,1705.0
2022-02-07 11:00:00,345.29,345.44,344.69,344.7,3471.0,334.0482,334.1934,333.4678,333.4775,3471.0
2022-02-07 11:05:00,344.7,344.7,344.18,344.18,2900.0,333.4775,333.4775,332.9744,332.9744,2900.0
2022-02-07 11:10:00,344.03,344.42,344.03,344.4,1117.0,332.8293,333.2066,332.8293,333.1872,1117.0
2022-02-07 11:15:00,344.28,344.28,344.06,344.18,700.0,333.0711,333.0711,332.8583,332.9744,700.0
2022-02-07 11:20:00,344.25,344.39,344.08,344.09,1082.0,333.0421,333.1775,332.8776,332.8873,1082.0
2022-02-07 11:25:00,344.19,344.36,343.83,343.86,8361.0,332.9841,333.1485,332.6358,332.6648,8361.0
2022-02-07 11:30:00,343.84,344.32,343.41,343.44,12537.0,332.6455,333.1098,332.2295,332.2585,12537.0
2022-02-07 11:35:00,343.4,343.4,342.33,342.34,2125.0,332.2198,332.2198,331.1846,331.1943,2125.0
2022-02-07 11:40:00,342.55,342.55,341.62,341.93,2007.0,331.3975,331.3975,330.4977,330.7976,2007.0
2022-02-07 11:45:00,342.05,342.43,341.96,342.42,1805.0,330.9137,331.2814,330.8267,331.2717,1805.0
2022-02-07 11:50:00,342.53,343.26,342.49,342.58,2370.0,331.3781,332.0843,331.3394,331.4265,2370.0
2022-02-07 11:55:00,342.71,343.41,342.7,343.41,2283.0,331.5522,332.2295,331.5426,332.2295,2283.0
2022-02-07 12:00:00,343.06,343.06,342.83,342.96,1501.0,331.8908,331.8908,331.6683,331.7941,1501.0
2022-02-07 12:05:00,342.73,342.73,342.28,342.31,2235.0,331.5716,331.5716,331.1362,331.1653,2235.0
2022-02-07 12:10:00,342.43,342.57,342.16,342.25,620.0,331.2814,331.4168,331.0202,331.1072,620.0
2022-02-07 12:15:00,342.05,342.1,341.63,341.67,5012.0,330.9137,330.9621,330.5074,330.5461,5012.0
2022-02-07 12:20:00,341.7,342.04,341.62,341.9,1600.0,330.5751,330.9041,330.4977,330.7686,1600.0
2022-02-07 12:25:00,341.78,341.83,341.25,341.25,1415.0,330.6525,330.7009,330.1398,330.1398,1415.0
2022-02-07 12:30:00,341.13,341.22,341.02,341.1,1716.0,330.0237,330.1108,329.9173,329.9947,1716.0
2022-02-07 12:35:00,341.12,341.31,340.61,340.87,4265.0,330.014,330.1978,329.5206,329.7722,4265.0
2022-02-07 12:40:00,340.94,341.12,340.81,341.01,1328.0,329.8399,330.014,329.7141,329.9076,1328.0
2022-02-07 12:45:00,341.06,341.41,341.06,341.26,2000.0,329.956,330.2946,329.956,330.1495,2000.0
2022-02-07 12:50:00,341.25,341.33,340.94,340.94,1802.0,330.1398,330.2172,329.8399,329.8399,1802.0
2022-02-07 12:55:00,341.19,341.53,341.19,341.31,2398.0,330.0817,330.4107,330.0817,330.1978,2398.0
2022-02-07 13:00:00,341.38,341.84,341.34,341.62,2514.0,330.2655,330.7106,330.2268,330.4977,2514.0
2022-02-07 13:05:00,341.58,342.06,341.5,342.06,2442.0,330.459,330.9234,330.3816,330.9234,2442.0
2022-02-07 13:10:00,342.04,342.15,341.8,341.98,2707.0,330.9041,331.0105,330.6719,330.846,2707.0
2022-02-07 13:15:00,341.58,341.58,341.28,341.29,1600.0,330.459,330.459,330.1688,330.1785,1600.0
2022-02-07 13:20:00,341.35,341.45,341.2,341.21,1117.0,330.2365,330.3333,330.0914,330.1011,1117.0
2022-02-07 13:25:00,341.25,341.39,341.09,341.09,3484.0,330.1398,330.2752,329.985,329.985,3484.0
2022-02-07 13:30:00,341.27,341.51,341.04,341.04,3112.0,330.1591,330.3913,329.9366,329.9366,3112.0
2022-02-07 13:35:00,341.15,341.15,340.83,341.13,7037.0,330.043,330.043,329.7335,330.0237,7037.0
2022-02-07 13:40:00,341.27,341.32,340.87,340.87,1604.0,330.1591,330.2075,329.7722,329.7722,1604.0
2022-02-07 13:45:00,340.57,340.94,339.68,339.84,4403.0,329.4819,329.8399,328.6209,328.7757,4403.0
2022-02-07 13:50:00,339.53,339.82,339.29,339.57,11349.0,328.4758,328.7563,328.2436,328.5145,11349.0
2022-02-07 13:55:00,339.76,340.17,339.69,340.14,4352.0,328.6983,329.0949,328.6306,329.0659,4352.0
2022-02-07 14:00:00,340.02,340.02,339.38,339.53,3068.0,328.9498,328.9498,328.3307,328.4758,3068.0
2022-02-07 14:05:00,339.44,339.87,339.44,339.66,3049.0,328.3887,328.8047,328.3887,328.6015,3049.0
2022-02-07 14:10:00,339.72,339.73,339.39,339.41,2285.0,328.6596,328.6693,328.3403,328.3597,2285.0
2022-02-07 14:15:00,339.24,339.4,338.93,338.93,3732.0,328.1952,328.35,327.8953,327.8953,3732.0
2022-02-07 14:20:00,339.0,339.11,338.54,338.79,7939.0,327.963,328.0695,327.518,327.7599,7939.0
2022-02-07 14:25:00,338.77,339.69,338.76,339.69,6806.0,327.7405,328.6306,327.7308,328.6306,6806.0
2022-02-07 14:30:00,339.69,339.87,339.56,339.86,2843.0,328.6306,328.8047,328.5048,328.795,2843.0
2022-02-07 14:35:00,339.86,339.99,339.29,339.37,2990.0,328.795,328.9208,328.2436,328.321,2990.0
2022-02-07 14:40:00,339.37,339.83,339.31,339.73,3200.0,328.321,328.766,328.2629,328.6693,3200.0
2022-02-07 14:45:00,339.84,339.84,339.48,339.48,4221.0,328.7757,328.7757,328.4274,328.4274,4221.0
2022-02-07 14:50:00,339.42,339.44,339.23,339.27,2805.0,328.3694,328.3887,328.1855,328.2242,2805.0
2022-02-07 14:55:00,339.13,339.39,339.1,339.39,6091.0,328.0888,328.3403,328.0598,328.3403,6091.0
2022-02-07 15:00:00,339.29,340.01,339.26,339.72,6227.0,328.2436,328.9401,328.2146,328.6596,6227.0
2022-02-07 15:05:00,339.71,339.71,339.0,339.27,5379.0,328.6499,328.6499,327.963,328.2242,5379.0
2022-02-07 15:10:00,339.3,339.75,339.1,339.75,7699.0,328.2533,328.6886,328.0598,328.6886,7699.0
2022-02-07 15:15:00,339.64,339.98,339.46,339.54,3832.0,328.5822,328.9111,328.4081,328.4855,3832.0
2022-02-07 15:20:00,339.52,339.52,339.06,339.14,2767.0,328.4661,328.4661,328.0211,328.0985,2767.0
2022-02-07 15:25:00,339.23,339.33,338.52,338.67,4574.0,328.1855,328.2823,327.4987,327.6438,4574.0
2022-02-07 15:30:00,338.62,339.05,338.36,338.37,5644.0,327.5954,328.0114,327.3439,327.3535,5644.0
2022-02-07 15:35:00,338.45,338.58,337.44,337.51,4146.0,327.4309,327.5567,326.4538,326.5215,4146.0
2022-02-07 15:40:00,337.39,337.68,337.14,337.27,11668.0,326.4055,326.686,326.1636,326.2894,11668.0
2022-02-07 15:45:00,337.18,337.18,336.02,336.21,24487.0,326.2023,326.2023,325.0801,325.2639,24487.0
2022-02-07 15:50:00,336.31,337.3,335.55,335.69,22835.0,325.3606,326.3184,324.6254,324.7608,22835.0
2022-02-07 15:55:00,335.88,336.87,335.29,336.51,51634.0,324.9446,325.9024,324.3738,325.5541,51634.0
2022-02-08 09:30:00,335.0,335.0,331.22,331.94,22644.0,324.0933,324.0933,320.4363,321.1329,22644.0
2022-02-08 09:35:00,332.27,333.43,332.08,332.31,31791.0,321.4521,322.5744,321.2683,321.4908,31791.0
2022-02-08 09:40:00,332.0,332.15,330.4,332.07,6950.0,321.1909,321.3361,319.643,321.2587,6950.0
2022-02-08 09:45:00,331.42,331.57,330.6,330.6,11951.0,320.6298,320.7749,319.8365,319.8365,11951.0
2022-02-08 09:50:00,330.54,331.0,330.24,330.98,19454.0,319.7785,320.2235,319.4882,320.2041,19454.0
2022-02-08 09:55:00,330.67,332.83,330.53,332.31,14118.0,319.9042,321.9939,319.7688,321.4908,14118.0
2022-02-08 10:00:00,332.25,332.83,331.18,331.19,10098.0,321.4328,321.9939,320.3976,320.4073,10098.0
2022-02-08 10:05:00,331.02,331.59,330.8,331.35,8414.0,320.2428,320.7943,320.03,320.5621,8414.0
2022-02-08 10:10:00,331.43,331.64,330.56,330.66,3498.0,320.6395,320.8427,319.7978,319.8946,3498.0
2022-02-08 10:15:00,330.53,331.67,330.53,330.87,4700.0,319.7688,320.8717,319.7688,320.0977,4700.0
2022-02-08 10:20:00,331.06,331.06,330.21,330.56,4643.0,320.2815,320.2815,319.4592,319.7978,4643.0
2022-02-08 10:25:00,330.58,331.12,330.12,330.77,12177.0,319.8172,320.3396,319.3721,320.001,12177.0
2022-02-08 10:30:00,330.89,331.65,330.76,331.02,14737.0,320.1171,320.8523,319.9913,320.2428,14737.0
2022-02-08 10:35:00,330.88,330.94,329.8,330.82,11489.0,320.1074,320.1654,319.0626,320.0494,11489.0
2022-02-08 10:40:00,330.63,331.67,330.49,331.67,4798.0,319.8655,320.8717,319.7301,320.8717,4798.0
2022-02-08 10:45:00,332.0,332.94,332.0,332.18,4678.0,321.1909,322.1003,321.1909,321.3651,4678.0
2022-02-08 10:50:00,331.98,332.89,331.98,332.89,3113.0,321.1716,322.052,321.1716,322.052,3113.0
2022-02-08 10:55:00,332.77,333.82,332.62,333.82,7890.0,321.9359,322.9517,321.7907,322.9517,7890.0
2022-02-08 11:00:00,333.81,334.45,333.69,334.45,9601.0,322.942,323.5612,322.8259,323.5612,9601.0
2022-02-08 11:05:00,334.4,334.88,333.63,333.83,6891.0,323.5128,323.9772,322.7679,322.9614,6891.0
2022-02-08 11:10:00,333.76,334.65,333.72,334.49,6112.0,322.8936,323.7547,322.8549,323.5999,6112.0
2022-02-08 11:15:00,334.66,335.33,334.5,335.16,8051.0,323.7643,324.4125,323.6095,324.2481,8051.0
2022-02-08 11:20:00,335.42,335.54,334.51,334.91,4100.0,324.4996,324.6157,323.6192,324.0062,4100.0
2022-02-08 11:25:00,335.03,335.05,334.16,334.61,5268.0,324.1223,324.1416,323.2806,323.716,5268.0
2022-02-08 11:30:00,335.04,335.45,334.94,335.2,4434.0,324.132,324.5286,324.0352,324.2868,4434.0
2022-02-08 11:35:00,335.21,335.72,335.19,335.72,2800.0,324.2964,324.7898,324.2771,324.7898,2800.0
2022-02-08 11:40:00,336.07,336.26,335.75,335.99,3453.0,325.1284,325.3122,324.8188,325.051,3453.0
2022-02-08 11:45:00,336.0,336.62,335.99,336.35,4611.0,325.0607,325.6605,325.051,325.3993,4611.0
2022-02-08 11:50:00,336.24,336.44,336.24,336.27,1182.0,325.2929,325.4864,325.2929,325.3219,1182.0
2022-02-08 11:55:00,336.42,336.95,336.3,336.5,1700.0,325.467,325.9798,325.3509,325.5444,1700.0
2022-02-08 12:00:00,336.48,336.8,336.22,336.24,2702.0,325.5251,325.8347,325.2735,325.2929,2702.0
2022-02-08 12:05:00,336.05,336.05,335.52,335.57,1532.0,325.1091,325.1091,324.5963,324.6447,1532.0
2022-02-08 12:10:00,335.46,335.6,335.43,335.45,2940.0,324.5383,324.6737,324.5093,324.5286,2940.0
2022-02-08 12:15:00,335.37,335.84,335.16,335.73,4400.0,324.4512,324.9059,324.2481,324.7995,4400.0
2022-02-08 12:20:00,335.7,335.86,335.18,335.18,4944.0,324.7705,324.9253,324.2674,324.2674,4944.0
2022-02-08 12:25:00,334.97,335.57,334.93,335.57,1700.0,324.0642,324.6447,324.0255,324.6447,1700.0
2022-02-08 12:30:00,335.45,335.66,335.36,335.66,1200.0,324.5286,324.7318,324.4415,324.7318,1200.0
2022-02-08 12:35:00,335.55,335.85,335.24,335.85,5123.0,324.6254,324.9156,324.3254,324.9156,5123.0
2022-02-08 12:40:00,335.81,336.23,335.76,335.9,9619.0,324.8769,325.2832,324.8285,324.964,9619.0
2022-02-08 12:45:00,336.0,336.37,335.99,336.13,1823.0,325.0607,325.4187,325.051,325.1865,1823.0
2022-02-08 12:50:00,336.13,336.13,335.84,335.84,600.0,325.1865,325.1865,324.9059,324.9059,600.0
2022-02-08 12:55:00,335.77,335.77,335.51,335.53,2600.0,324.8382,324.8382,324.5867,324.606,2600.0
2022-02-08 13:00:00,335.73,335.83,335.37,335.46,2935.0,324.7995,324.8962,324.4512,324.5383,2935.0
2022-02-08 13:05:00,335.6,335.6,335.32,335.32,2677.0,324.6737,324.6737,324.4028,324.4028,2677.0
2022-02-08 13:10:00,335.42,335.66,335.32,335.65,1800.0,324.4996,324.7318,324.4028,324.7221,1800.0
2022-02-08 13:15:00,335.58,335.58,335.0,335.29,5343.0,324.6544,324.6544,324.0933,324.3738,5343.0
2022-02-08 13:20:00,335.35,335.45,334.97,335.08,3216.0,324.4319,324.5286,324.0642,324.1707,3216.0
2022-02-08 13:25:00,335.11,335.17,334.8,334.8,4266.0,324.1997,324.2577,323.8998,323.8998,4266.0
2022-02-08 13:30:00,335.03,335.15,334.77,335.14,5690.0,324.1223,324.2384,323.8708,324.2287,5690.0
2022-02-08 13:35:00,335.12,335.66,335.0,335.36,9645.0,324.2094,324.7318,324.0933,324.4415,9645.0
2022-02-08 13:40:00,335.24,335.37,335.01,335.01,2306.0,324.3254,324.4512,324.1029,324.1029,2306.0
2022-02-08 13:45:00,335.27,335.37,335.15,335.29,1732.0,324.3545,324.4512,324.2384,324.3738,1732.0
2022-02-08 13:50:00,335.38,335.6,335.22,335.6,2855.0,324.4609,324.6737,324.3061,324.6737,2855.0
2022-02-08 13:55:00,335.66,335.67,335.37,335.59,2700.0,324.7318,324.7414,324.4512,324.6641,2700.0
2022-02-08 14:00:00,335.67,336.14,335.62,336.01,6097.0,324.7414,325.1961,324.6931,325.0704,6097.0
2022-02-08 14:05:00,336.08,336.37,336.08,336.17,3541.0,325.1381,325.4187,325.1381,325.2252,3541.0
2022-02-08 14:10:00,336.09,336.38,335.93,336.32,1917.0,325.1478,325.4283,324.993,325.3703,1917.0
2022-02-08 14:15:00,336.47,336.63,336.0,336.0,2424.0,325.5154,325.6702,325.0607,325.0607,2424.0
2022-02-08 14:20:00,335.77,335.88,335.06,335.44,4880.0,324.8382,324.9446,324.1513,324.5189,4880.0
2022-02-08 14:25:00,335.33,335.86,335.24,335.61,5352.0,324.4125,324.9253,324.3254,324.6834,5352.0
2022-02-08 14:30:00,335.4,335.54,335.4,335.54,300.0,324.4802,324.6157,324.4802,324.6157,300.0
2022-02-08 14:35:00,335.78,335.9,335.18,335.18,3416.0,324.8479,324.964,324.2674,324.2674,3416.0
2022-02-08 14:40:00,335.26,335.33,334.77,334.93,2718.0,324.3448,324.4125,323.8708,324.0255,2718.0
2022-02-08 14:45:00,335.06,335.15,334.7,334.84,2309.0,324.1513,324.2384,323.803,323.9385,2309.0
2022-02-08 14:50:00,334.86,335.41,334.86,335.25,1032.0,323.9578,324.4899,323.9578,324.3351,1032.0
2022-02-08 14:55:00,335.13,335.35,334.84,334.94,2248.0,324.219,324.4319,323.9385,324.0352,2248.0
2022-02-08 15:00:00,335.01,335.94,334.96,335.94,8731.0,324.1029,325.0027,324.0546,325.0027,8731.0
2022-02-08 15:05:00,335.92,336.63,335.75,336.62,4135.0,324.9833,325.6702,324.8188,325.6605,4135.0
2022-02-08 15:10:00,336.68,337.55,336.62,337.44,3367.0,325.7186,326.5602,325.6605,326.4538,3367.0
2022-02-08 15:15:00,337.51,337.97,337.37,337.57,5248.0,326.5215,326.9666,326.3861,326.5796,5248.0
2022-02-08 15:20:00,337.39,337.39,337.24,337.27,300.0,326.4055,326.4055,326.2603,326.2894,300.0
2022-02-08 15:25:00,337.28,337.28,336.88,337.25,4872.0,326.299,326.299,325.9121,326.27,4872.0
2022-02-08 15:30:00,337.45,338.06,337.27,337.96,5689.0,326.4635,327.0536,326.2894,326.9569,5689.0
2022-02-08 15:35:00,337.85,337.9,337.25,337.42,3541.0,326.8505,326.8988,326.27,326.4345,3541.0
2022-02-08 15:40:00,337.67,338.19,337.55,337.59,5969.0,326.6763,327.1794,326.5602,326.5989,5969.0
2022-02-08 15:45:00,337.43,338.24,337.23,338.09,11920.0,326.4441,327.2278,326.2507,327.0827,11920.0
2022-02-08 15:50:00,338.12,338.4,337.2,338.34,19845.0,327.1117,327.3826,326.2216,327.3245,19845.0
2022-02-08 15:55:00,338.26,338.9,337.75,338.2,60465.0,327.2471,327.8663,326.7537,327.1891,60465.0
2022-02-09 09:30:00,349.0,349.0,343.84,344.31,49435.0,337.6375,337.6375,332.6455,333.1002,49435.0
2022-02-09 09:35:00,343.96,344.86,343.55,344.51,6595.0,332.7615,333.6322,332.3649,333.2936,6595.0
2022-02-09 09:40:00,344.41,345.73,343.99,345.1,6484.0,333.1969,334.4739,332.7906,333.8644,6484.0
2022-02-09 09:45:00,345.39,346.29,345.06,345.06,6234.0,334.145,335.0157,333.8257,333.8257,6234.0
2022-02-09 09:50:00,344.92,345.09,344.28,345.05,5121.0,333.6903,333.8548,333.0711,333.8161,5121.0
2022-02-09 09:55:00,345.09,345.46,344.33,345.32,6129.0,333.8548,334.2127,333.1195,334.0773,6129.0
2022-02-09 10:00:00,344.77,346.07,344.37,345.42,6798.0,333.5452,334.8029,333.1582,334.174,6798.0
2022-02-09 10:05:00,345.15,345.47,344.75,344.84,2376.0,333.9128,334.2224,333.5258,333.6129,2376.0
2022-02-09 10:10:00,344.88,345.44,343.28,343.31,4006.0,333.6516,334.1934,332.1037,332.1327,4006.0
2022-02-09 10:15:00,343.11,343.56,341.95,342.02,3470.0,331.9392,332.3746,330.817,330.8847,3470.0
2022-02-09 10:20:00,342.11,343.0,342.1,342.5,4082.0,330.9718,331.8328,330.9621,331.3491,4082.0
2022-02-09 10:25:00,342.56,343.22,342.05,342.4,5349.0,331.4071,332.0456,330.9137,331.2523,5349.0
2022-02-09 10:30:00,342.3,343.79,342.28,343.1,9911.0,331.1556,332.5971,331.1362,331.9295,9911.0
2022-02-09 10:35:00,343.2,343.9,343.08,343.88,5871.0,332.0263,332.7035,331.9102,332.6842,5871.0
2022-02-09 10:40:00,343.72,344.5,343.61,344.01,3239.0,332.5294,333.284,332.4229,332.8099,3239.0
2022-02-09 10:45:00,344.02,345.18,343.89,344.98,5428.0,332.8196,333.9418,332.6938,333.7483,5428.0
2022-02-09 10:50:00,344.74,345.47,344.44,345.16,9512.0,333.5162,334.2224,333.2259,333.9225,9512.0
2022-02-09 10:55:00,345.19,345.21,344.6,344.74,8623.0,333.9515,333.9709,333.3807,333.5162,8623.0
2022-02-09 11:00:00,344.97,345.06,344.75,344.94,3823.0,333.7387,333.8257,333.5258,333.7096,3823.0
2022-02-09 11:05:00,344.95,345.21,344.71,344.77,5626.0,333.7193,333.9709,333.4871,333.5452,5626.0
2022-02-09 11:10:00,344.6,345.2,344.17,344.81,6776.0,333.3807,333.9612,332.9647,333.5839,6776.0
2022-02-09 11:15:00,344.73,345.68,344.69,345.68,1975.0,333.5065,334.4255,333.4678,334.4255,1975.0
2022-02-09 11:20:00,345.34,345.49,345.19,345.49,3650.0,334.0966,334.2417,333.9515,334.2417,3650.0
2022-02-09 11:25:00,345.55,345.69,344.77,344.89,4728.0,334.2998,334.4352,333.5452,333.6613,4728.0
2022-02-09 11:30:00,345.03,345.19,344.68,344.9,3864.0,333.7967,333.9515,333.4581,333.6709,3864.0
2022-02-09 11:35:00,344.9,345.36,344.56,344.66,6541.0,333.6709,334.116,333.342,333.4388,6541.0
2022-02-09 11:40:00,344.68,344.98,344.21,344.29,5937.0,333.4581,333.7483,333.0034,333.0808,5937.0
2022-02-09 11:45:00,344.32,344.94,344.22,344.8,8210.0,333.1098,333.7096,333.0131,333.5742,8210.0
2022-02-09 11:50:00,344.79,344.91,344.06,344.18,2637.0,333.5645,333.6806,332.8583,332.9744,2637.0
2022-02-09 11:55:00,344.22,344.6,344.08,344.55,6230.0,333.0131,333.3807,332.8776,333.3323,6230.0
2022-02-09 12:00:00,344.28,344.73,344.27,344.58,1602.0,333.0711,333.5065,333.0615,333.3614,1602.0
2022-02-09 12:05:00,344.27,344.38,343.8,344.17,2526.0,333.0615,333.1679,332.6068,332.9647,2526.0
2022-02-09 12:10:00,344.09,344.6,344.09,344.6,2521.0,332.8873,333.3807,332.8873,333.3807,2521.0
2022-02-09 12:15:00,344.71,344.71,344.11,344.35,5758.0,333.4871,333.4871,332.9067,333.1389,5758.0
2022-02-09 12:20:00,343.88,344.2,343.88,344.04,1867.0,332.6842,332.9937,332.6842,332.8389,1867.0
2022-02-09 12:25:00,344.15,344.15,343.88,344.02,1659.0,332.9454,332.9454,332.6842,332.8196,1659.0
2022-02-09 12:30:00,344.08,344.08,343.72,343.81,2905.0,332.8776,332.8776,332.5294,332.6164,2905.0
2022-02-09 12:35:00,343.75,343.89,343.45,343.74,2187.0,332.5584,332.6938,332.2682,332.5487,2187.0
2022-02-09 12:40:00,343.75,344.22,343.75,344.04,5153.0,332.5584,333.0131,332.5584,332.8389,5153.0
2022-02-09 12:45:00,344.01,344.18,343.87,344.0,4734.0,332.8099,332.9744,332.6745,332.8002,4734.0
2022-02-09 12:50:00,344.0,344.01,343.81,343.87,2447.0,332.8002,332.8099,332.6164,332.6745,2447.0
2022-02-09 12:55:00,343.92,344.02,343.74,344.02,2024.0,332.7229,332.8196,332.5487,332.8196,2024.0
2022-02-09 13:00:00,343.93,344.45,343.91,343.99,7542.0,332.7325,333.2356,332.7132,332.7906,7542.0
2022-02-09 13:05:00,343.95,344.17,343.85,344.0,2547.0,332.7519,332.9647,332.6551,332.8002,2547.0
2022-02-09 13:10:00,343.95,344.03,343.69,344.03,8200.0,332.7519,332.8293,332.5003,332.8293,8200.0
2022-02-09 13:15:00,343.99,344.37,343.85,344.18,5705.0,332.7906,333.1582,332.6551,332.9744,5705.0
2022-02-09 13:20:00,344.34,344.47,344.2,344.3,3319.0,333.1292,333.2549,332.9937,333.0905,3319.0
2022-02-09 13:25:00,344.24,344.24,343.97,344.13,1700.0,333.0324,333.0324,332.7712,332.926,1700.0
2022-02-09 13:30:00,344.18,344.8,344.17,344.73,4891.0,332.9744,333.5742,332.9647,333.5065,4891.0
2022-02-09 13:35:00,344.77,344.81,344.56,344.79,3275.0,333.5452,333.5839,333.342,333.5645,3275.0
2022-02-09 13:40:00,344.71,344.84,344.1,344.34,8653.0,333.4871,333.6129,332.897,333.1292,8653.0
2022-02-09 13:45:00,344.13,344.34,343.57,343.57,4090.0,332.926,333.1292,332.3842,332.3842,4090.0
2022-02-09 13:50:00,343.55,343.66,342.86,342.94,4395.0,332.3649,332.4713,331.6974,331.7748,4395.0
2022-02-09 13:55:00,342.94,343.27,342.5,343.27,6880.0,331.7748,332.094,331.3491,332.094,6880.0
2022-02-09 14:00:00,343.16,343.38,343.08,343.3,2759.0,331.9876,332.2004,331.9102,332.123,2759.0
2022-02-09 14:05:00,343.32,343.61,343.14,343.47,4196.0,332.1424,332.4229,331.9682,332.2875,4196.0
2022-02-09 14:10:00,343.55,343.9,343.47,343.63,8955.0,332.3649,332.7035,332.2875,332.4423,8955.0
2022-02-09 14:15:00,343.63,343.63,343.33,343.4,8302.0,332.4423,332.4423,332.1521,332.2198,8302.0
2022-02-09 14:20:00,343.4,343.74,343.33,343.63,2687.0,332.2198,332.5487,332.1521,332.4423,2687.0
2022-02-09 14:25:00,343.63,344.27,343.63,344.25,3497.0,332.4423,333.0615,332.4423,333.0421,3497.0
2022-02-09 14:30:00,344.22,344.71,344.22,344.56,3113.0,333.0131,333.4871,333.0131,333.342,3113.0
2022-02-09 14:35:00,344.46,344.7,343.85,344.05,19711.0,333.2453,333.4775,332.6551,332.8486,19711.0
2022-02-09 14:40:00,344.08,344.46,343.49,343.75,7232.0,332.8776,333.2453,332.3068,332.5584,7232.0
2022-02-09 14:45:00,343.72,343.72,343.45,343.45,2546.0,332.5294,332.5294,332.2682,332.2682,2546.0
2022-02-09 14:50:00,343.55,343.57,343.03,343.3,7181.0,332.3649,332.3842,331.8618,332.123,7181.0
2022-02-09 14:55:00,343.41,343.46,342.91,343.29,4626.0,332.2295,332.2778,331.7457,332.1134,4626.0
2022-02-09 15:00:00,343.08,343.21,342.28,342.57,6734.0,331.9102,332.036,331.1362,331.4168,6734.0
2022-02-09 15:05:00,342.43,342.61,342.03,342.43,10812.0,331.2814,331.4555,330.8944,331.2814,10812.0
2022-02-09 15:10:00,342.45,342.94,342.41,342.54,6169.0,331.3007,331.7748,331.262,331.3878,6169.0
2022-02-09 15:15:00,342.56,342.65,342.14,342.65,4146.0,331.4071,331.4942,331.0008,331.4942,4146.0
2022-02-09 15:20:00,342.59,342.89,342.56,342.73,4217.0,331.4362,331.7264,331.4071,331.5716,4217.0
2022-02-09 15:25:00,342.9,343.78,342.67,343.65,13278.0,331.7361,332.5874,331.5135,332.4616,13278.0
2022-02-09 15:30:00,343.62,343.86,343.55,343.74,4902.0,332.4326,332.6648,332.3649,332.5487,4902.0
2022-02-09 15:35:00,343.58,343.82,343.34,343.34,6851.0,332.3939,332.6261,332.1617,332.1617,6851.0
2022-02-09 15:40:00,343.34,343.34,342.66,342.93,8644.0,332.1617,332.1617,331.5039,331.7651,8644.0
2022-02-09 15:45:00,343.0,343.47,342.62,343.46,22143.0,331.8328,332.2875,331.4652,332.2778,22143.0
2022-02-09 15:50:00,343.36,343.64,342.67,342.78,26425.0,332.1811,332.452,331.5135,331.62,26425.0
2022-02-09 15:55:00,342.71,343.27,342.05,342.78,82135.0,331.5522,332.094,330.9137,331.62,82135.0
2022-02-10 09:30:00,344.23,344.67,338.0,340.35,56504.0,333.0228,333.4484,326.9956,329.2691,56504.0
2022-02-10 09:35:00,340.0,340.21,336.33,336.33,9567.0,328.9305,329.1336,325.38,325.38,9567.0
2022-02-10 09:40:00,336.93,340.09,336.93,340.0,10806.0,325.9604,329.0175,325.9604,328.9305,10806.0
2022-02-10 09:45:00,339.95,341.96,338.98,341.96,26174.0,328.8821,330.8267,327.9437,330.8267,26174.0
2022-02-10 09:50:00,341.55,343.47,341.31,342.67,4300.0,330.43,332.2875,330.1978,331.5135,4300.0
2022-02-10 09:55:00,342.01,342.71,341.59,342.49,8305.0,330.875,331.5522,330.4687,331.3394,8305.0
2022-02-10 10:00:00,342.98,344.51,342.01,343.9,16642.0,331.8135,333.2936,330.875,332.7035,16642.0
2022-02-10 10:05:00,344.24,344.74,343.71,344.49,6576.0,333.0324,333.5162,332.5197,333.2743,6576.0
2022-02-10 10:10:00,344.4,344.4,342.89,343.68,9926.0,333.1872,333.1872,331.7264,332.4907,9926.0
2022-02-10 10:15:00,343.59,344.57,343.37,344.03,10129.0,332.4036,333.3517,332.1908,332.8293,10129.0
2022-02-10 10:20:00,343.89,344.45,343.29,344.44,4028.0,332.6938,333.2356,332.1134,333.2259,4028.0
2022-02-10 10:25:00,344.45,345.7,343.15,345.48,10636.0,333.2356,334.4449,331.9779,334.2321,10636.0
2022-02-10 10:30:00,345.15,346.8,344.67,346.39,19763.0,333.9128,335.5091,333.4484,335.1124,19763.0
2022-02-10 10:35:00,346.15,347.0,345.56,346.04,9437.0,334.8802,335.7026,334.3095,334.7738,9437.0
2022-02-10 10:40:00,346.02,347.19,345.96,346.51,11113.0,334.7545,335.8864,334.6964,335.2285,11113.0
2022-02-10 10:45:00,346.37,346.58,345.23,345.86,8759.0,335.0931,335.2962,333.9902,334.5997,8759.0
2022-02-10 10:50:00,345.72,345.9,344.75,345.3,18453.0,334.4642,334.6384,333.5258,334.0579,18453.0
2022-02-10 10:55:00,345.16,345.73,343.84,344.63,15543.0,333.9225,334.4739,332.6455,333.4097,15543.0
2022-02-10 11:00:00,344.36,345.75,344.36,345.07,8405.0,333.1485,334.4933,333.1485,333.8354,8405.0
2022-02-10 11:05:00,345.22,346.32,345.13,346.19,6043.0,333.9805,335.0447,333.8935,334.9189,6043.0
2022-02-10 11:10:00,346.09,346.77,345.9,346.12,18175.0,334.8222,335.4801,334.6384,334.8512,18175.0
2022-02-10 11:15:00,346.15,347.36,346.1,346.29,4686.0,334.8802,336.0509,334.8319,335.0157,4686.0
2022-02-10 11:20:00,346.28,346.85,345.7,346.82,4782.0,335.006,335.5575,334.4449,335.5284,4782.0
2022-02-10 11:25:00,346.79,346.79,346.04,346.28,39555.0,335.4994,335.4994,334.7738,335.006,39555.0
2022-02-10 11:30:00,346.21,346.68,345.73,346.02,12326.0,334.9383,335.393,334.4739,334.7545,12326.0
2022-02-10 11:35:00,345.91,346.73,345.8,346.4,13760.0,334.6481,335.4414,334.5416,335.1221,13760.0
2022-02-10 11:40:00,346.44,348.01,346.41,348.01,9437.0,335.1608,336.6797,335.1318,336.6797,9437.0
2022-02-10 11:45:00,348.06,348.92,347.8,348.05,8145.0,336.7281,337.5601,336.4765,336.7184,8145.0
2022-02-10 11:50:00,348.11,349.11,348.05,348.45,6202.0,336.7764,337.7439,336.7184,337.1054,6202.0
2022-02-10 11:55:00,348.23,349.9,348.21,349.28,14863.0,336.8925,338.5082,336.8732,337.9083,14863.0
2022-02-10 12:00:00,349.15,349.36,348.91,349.34,13712.0,337.7826,337.9857,337.5504,337.9664,13712.0
2022-02-10 12:05:00,349.53,349.88,349.4,349.81,9440.0,338.1502,338.4888,338.0244,338.4211,9440.0
2022-02-10 12:10:00,349.53,350.93,349.53,350.75,11216.0,338.1502,339.5046,338.1502,339.3305,11216.0
2022-02-10 12:15:00,350.58,352.01,350.58,351.98,21631.0,339.166,340.5495,339.166,340.5204,21631.0
2022-02-10 12:20:00,351.83,351.83,350.81,351.46,12039.0,340.3753,340.3753,339.3885,340.0174,12039.0
2022-02-10 12:25:00,351.29,353.24,351.15,353.24,14162.0,339.8529,341.7394,339.7175,341.7394,14162.0
2022-02-10 12:30:00,352.98,353.62,352.24,352.84,21032.0,341.4879,342.107,340.772,341.3524,21032.0
2022-02-10 12:35:00,352.84,353.8,352.1,353.05,11265.0,341.3524,342.2812,340.6365,341.5556,11265.0
2022-02-10 12:40:00,352.96,354.81,352.89,354.8,12360.0,341.4685,343.2583,341.4008,343.2486,12360.0
2022-02-10 12:45:00,354.45,354.65,352.02,352.5,15600.0,342.91,343.1035,340.5591,341.0235,15600.0
2022-02-10 12:50:00,352.27,352.5,350.43,351.68,12106.0,340.801,341.0235,339.0209,340.2302,12106.0
2022-02-10 12:55:00,351.67,352.79,351.04,352.6,19438.0,340.2205,341.3041,339.611,341.1203,19438.0
2022-02-10 13:00:00,352.59,352.96,351.95,352.88,20595.0,341.1106,341.4685,340.4914,341.3911,20595.0
2022-02-10 13:05:00,352.89,353.68,352.87,353.25,13986.0,341.4008,342.1651,341.3815,341.7491,13986.0
2022-02-10 13:10:00,353.61,353.61,351.34,351.45,15823.0,342.0974,342.0974,339.9013,340.0077,15823.0
2022-02-10 13:15:00,351.33,351.33,348.01,348.74,29239.0,339.8916,339.8916,336.6797,337.3859,29239.0
2022-02-10 13:20:00,349.11,350.6,348.97,350.6,20605.0,337.7439,339.1854,337.6084,339.1854,20605.0
2022-02-10 13:25:00,350.48,351.22,349.1,349.23,29179.0,339.0693,339.7852,337.7342,337.86,29179.0
2022-02-10 13:30:00,349.22,350.3,349.16,349.7,25362.0,337.8503,338.8951,337.7922,338.3147,25362.0
2022-02-10 13:35:00,349.93,350.0,348.93,349.47,15909.0,338.5372,338.6049,337.5697,338.0922,15909.0
2022-02-10 13:40:00,349.95,351.13,349.59,350.89,11190.0,338.5565,339.6981,338.2082,339.4659,11190.0
2022-02-10 13:45:00,350.89,351.64,350.84,351.15,7120.0,339.4659,340.1915,339.4176,339.7175,7120.0
2022-02-10 13:50:00,351.18,351.62,351.11,351.51,7374.0,339.7465,340.1722,339.6788,340.0657,7374.0
2022-02-10 13:55:00,351.63,351.89,350.72,351.71,6703.0,340.1818,340.4334,339.3015,340.2592,6703.0
2022-02-10 14:00:00,351.78,352.14,351.06,351.09,7314.0,340.3269,340.6752,339.6304,339.6594,7314.0
2022-02-10 14:05:00,350.99,351.55,350.34,350.79,11816.0,339.5627,340.1044,338.9338,339.3692,11816.0
2022-02-10 14:10:00,350.93,351.09,350.15,350.33,7364.0,339.5046,339.6594,338.75,338.9242,7364.0
2022-02-10 14:15:00,350.34,350.64,349.97,350.38,8358.0,338.9338,339.2241,338.5759,338.9725,8358.0
2022-02-10 14:20:00,350.32,351.0,350.32,350.67,18818.0,338.9145,339.5723,338.9145,339.2531,18818.0
2022-02-10 14:25:00,350.57,351.11,350.32,350.52,16381.0,339.1563,339.6788,338.9145,339.108,16381.0
2022-02-10 14:30:00,350.38,352.33,350.0,352.04,20556.0,338.9725,340.859,338.6049,340.5785,20556.0
2022-02-10 14:35:00,352.16,352.2,351.54,352.02,6108.0,340.6946,340.7333,340.0948,340.5591,6108.0
2022-02-10 14:40:00,352.03,352.57,351.63,351.63,9751.0,340.5688,341.0912,340.1818,340.1818,9751.0
2022-02-10 14:45:00,351.74,353.39,351.73,352.35,12574.0,340.2883,341.8845,340.2786,340.8784,12574.0
2022-02-10 14:50:00,352.65,352.85,351.23,351.77,10728.0,341.1686,341.3621,339.7949,340.3173,10728.0
2022-02-10 14:55:00,352.06,352.06,351.29,351.8,9759.0,340.5978,340.5978,339.8529,340.3463,9759.0
2022-02-10 15:00:00,351.85,353.25,351.02,353.25,16756.0,340.3947,341.7491,339.5917,341.7491,16756.0
2022-02-10 15:05:00,352.97,353.25,352.38,352.98,14390.0,341.4782,341.7491,340.9074,341.4879,14390.0
2022-02-10 15:10:00,353.14,353.57,352.58,352.68,13436.0,341.6427,342.0587,341.1009,341.1976,13436.0
2022-02-10 15:15:00,352.6,353.12,352.06,352.06,7234.0,341.1203,341.6233,340.5978,340.5978,7234.0
2022-02-10 15:20:00,351.51,352.32,351.41,352.23,16242.0,340.0657,340.8494,339.969,340.7623,16242.0
2022-02-10 15:25:00,352.19,352.68,352.09,352.37,8388.0,340.7236,341.1976,340.6269,340.8977,8388.0
2022-02-10 15:30:00,352.18,352.18,350.18,350.18,18416.0,340.7139,340.7139,338.779,338.779,18416.0
2022-02-10 15:35:00,350.23,350.78,349.79,349.84,16185.0,338.8274,339.3595,338.4017,338.4501,16185.0
2022-02-10 15:40:00,349.98,350.51,349.8,350.16,22780.0,338.5856,339.0983,338.4114,338.7597,22780.0
2022-02-10 15:45:00,350.17,350.6,349.68,350.14,40648.0,338.7694,339.1854,338.2953,338.7403,40648.0
2022-02-10 15:50:00,350.05,350.64,349.24,350.31,48794.0,338.6533,339.2241,337.8696,338.9048,48794.0
2022-02-10 15:55:00,350.47,352.29,350.01,350.23,103080.0,339.0596,340.8203,338.6146,338.8274,103080.0
2022-02-11 09:30:00,349.53,349.99,348.06,349.44,38645.0,338.1502,338.5952,336.7281,338.0631,38645.0
2022-02-11 09:35:00,349.44,349.82,347.3,347.55,54244.0,338.0631,338.4308,335.9928,336.2347,54244.0
2022-02-11 09:40:00,347.22,348.38,345.63,346.63,38181.0,335.9154,337.0376,334.3772,335.3446,38181.0
2022-02-11 09:45:00,345.93,347.16,345.38,345.38,5505.0,334.6674,335.8574,334.1353,334.1353,5505.0
2022-02-11 09:50:00,345.65,345.66,341.66,341.95,8554.0,334.3965,334.4062,330.5364,330.817,8554.0
2022-02-11 09:55:00,342.11,342.62,341.47,342.24,11785.0,330.9718,331.4652,330.3526,331.0975,11785.0
2022-02-11 10:00:00,342.24,342.91,341.82,342.16,13792.0,331.0975,331.7457,330.6912,331.0202,13792.0
2022-02-11 10:05:00,342.37,343.18,341.51,341.81,6897.0,331.2233,332.0069,330.3913,330.6815,6897.0
2022-02-11 10:10:00,341.65,341.65,339.02,339.61,8055.0,330.5268,330.5268,327.9824,328.5532,8055.0
2022-02-11 10:15:00,339.8,340.15,339.19,339.64,17666.0,328.737,329.0756,328.1468,328.5822,17666.0
2022-02-11 10:20:00,340.1,340.83,339.46,340.83,8351.0,329.0272,329.7335,328.4081,329.7335,8351.0
2022-02-11 10:25:00,341.02,341.45,340.6,340.89,5986.0,329.9173,330.3333,329.5109,329.7915,5986.0
2022-02-11 10:30:00,340.61,341.03,339.84,339.86,9662.0,329.5206,329.9269,328.7757,328.795,9662.0
2022-02-11 10:35:00,339.93,340.74,339.75,340.54,5078.0,328.8628,329.6464,328.6886,329.4529,5078.0
2022-02-11 10:40:00,341.0,341.46,340.62,340.9,6157.0,329.8979,330.3429,329.5303,329.8012,6157.0
2022-02-11 10:45:00,340.76,340.82,340.25,340.8,11039.0,329.6657,329.7238,329.1723,329.7044,11039.0
2022-02-11 10:50:00,340.8,341.8,340.8,341.67,23876.0,329.7044,330.6719,329.7044,330.5461,23876.0
2022-02-11 10:55:00,341.76,341.89,340.61,340.87,15783.0,330.6332,330.7589,329.5206,329.7722,15783.0
2022-02-11 11:00:00,340.94,341.78,340.78,341.64,10148.0,329.8399,330.6525,329.6851,330.5171,10148.0
2022-02-11 11:05:00,341.71,341.71,339.98,339.98,10212.0,330.5848,330.5848,328.9111,328.9111,10212.0
2022-02-11 11:10:00,340.12,340.8,339.85,340.38,10295.0,329.0466,329.7044,328.7854,329.2981,10295.0
2022-02-11 11:15:00,340.43,340.6,339.2,339.52,8420.0,329.3465,329.5109,328.1565,328.4661,8420.0
2022-02-11 11:20:00,339.66,340.14,339.51,340.0,4703.0,328.6015,329.0659,328.4564,328.9305,4703.0
2022-02-11 11:25:00,340.09,340.27,339.04,339.57,6600.0,329.0175,329.1917,328.0017,328.5145,6600.0
2022-02-11 11:30:00,339.77,339.99,338.36,338.37,5709.0,328.708,328.9208,327.3439,327.3535,5709.0
2022-02-11 11:35:00,338.63,339.2,338.53,339.13,6394.0,327.6051,328.1565,327.5083,328.0888,6394.0
2022-02-11 11:40:00,338.94,339.36,338.75,339.04,4879.0,327.905,328.3113,327.7212,328.0017,4879.0
2022-02-11 11:45:00,339.06,340.68,338.93,340.63,8558.0,328.0211,329.5883,327.8953,329.54,8558.0
2022-02-11 11:50:00,340.52,340.59,340.08,340.25,4493.0,329.4335,329.5013,329.0079,329.1723,4493.0
2022-02-11 11:55:00,340.45,341.41,340.45,341.06,5630.0,329.3658,330.2946,329.3658,329.956,5630.0
2022-02-11 12:00:00,340.74,341.16,340.67,340.71,4363.0,329.6464,330.0527,329.5787,329.6174,4363.0
2022-02-11 12:05:00,340.89,340.89,340.22,340.34,12623.0,329.7915,329.7915,329.1433,329.2594,12623.0
2022-02-11 12:10:00,340.26,340.72,339.98,340.51,8270.0,329.182,329.627,328.9111,329.4239,8270.0
2022-02-11 12:15:00,340.32,340.75,340.01,340.1,6528.0,329.2401,329.6561,328.9401,329.0272,6528.0
2022-02-11 12:20:00,340.1,340.66,339.94,340.34,10871.0,329.0272,329.569,328.8724,329.2594,10871.0
2022-02-11 12:25:00,340.33,340.66,340.29,340.44,4461.0,329.2497,329.569,329.211,329.3561,4461.0
2022-02-11 12:30:00,340.44,340.71,340.32,340.45,10416.0,329.3561,329.6174,329.2401,329.3658,10416.0
2022-02-11 12:35:00,340.59,340.81,340.33,340.37,6963.0,329.5013,329.7141,329.2497,329.2884,6963.0
2022-02-11 12:40:00,340.46,340.57,340.02,340.09,11192.0,329.3755,329.4819,328.9498,329.0175,11192.0
2022-02-11 12:45:00,340.05,340.29,339.2,339.46,18184.0,328.9788,329.211,328.1565,328.4081,18184.0
2022-02-11 12:50:00,339.55,339.77,339.22,339.59,11976.0,328.4951,328.708,328.1759,328.5338,11976.0
2022-02-11 12:55:00,339.65,339.76,339.21,339.25,5160.0,328.5919,328.6983,328.1662,328.2049,5160.0
2022-02-11 13:00:00,339.33,339.68,338.89,338.89,5842.0,328.2823,328.6209,327.8566,327.8566,5842.0
2022-02-11 13:05:00,338.89,339.15,338.48,338.87,5919.0,327.8566,328.1081,327.46,327.8373,5919.0
2022-02-11 13:10:00,338.86,338.86,338.07,338.25,3044.0,327.8276,327.8276,327.0633,327.2375,3044.0
2022-02-11 13:15:00,338.38,338.4,337.88,338.4,7242.0,327.3632,327.3826,326.8795,327.3826,7242.0
2022-02-11 13:20:00,338.27,338.68,338.18,338.66,7205.0,327.2568,327.6535,327.1697,327.6341,7205.0
2022-02-11 13:25:00,338.56,339.14,338.53,338.71,12948.0,327.5374,328.0985,327.5083,327.6825,12948.0
2022-02-11 13:30:00,338.6,338.6,337.05,337.18,9051.0,327.5761,327.5761,326.0765,326.2023,9051.0
2022-02-11 13:35:00,336.97,337.02,335.59,335.59,11178.0,325.9991,326.0475,324.6641,324.6641,11178.0
2022-02-11 13:40:00,335.51,336.06,334.6,335.05,10116.0,324.5867,325.1188,323.7063,324.1416,10116.0
2022-02-11 13:45:00,334.77,334.8,332.77,334.22,10184.0,323.8708,323.8998,321.9359,323.3387,10184.0
2022-02-11 13:50:00,334.27,335.03,333.55,335.03,6595.0,323.387,324.1223,322.6905,324.1223,6595.0
2022-02-11 13:55:00,334.83,334.86,333.69,333.79,5240.0,323.9288,323.9578,322.8259,322.9227,5240.0
2022-02-11 14:00:00,333.69,334.56,332.82,333.32,10454.0,322.8259,323.6676,321.9842,322.468,10454.0
2022-02-11 14:05:00,333.42,334.18,333.06,333.56,5800.0,322.5647,323.3,322.2164,322.7001,5800.0
2022-02-11 14:10:00,333.56,333.83,333.26,333.53,7281.0,322.7001,322.9614,322.4099,322.6711,7281.0
2022-02-11 14:15:00,333.78,335.45,333.77,334.66,6549.0,322.913,324.5286,322.9033,323.7643,6549.0
2022-02-11 14:20:00,334.61,334.61,333.26,333.33,7013.0,323.716,323.716,322.4099,322.4776,7013.0
2022-02-11 14:25:00,333.45,333.53,331.66,331.86,9252.0,322.5937,322.6711,320.862,321.0555,9252.0
2022-02-11 14:30:00,332.0,333.93,331.9,333.47,14862.0,321.1909,323.0581,321.0942,322.6131,14862.0
2022-02-11 14:35:00,333.14,333.4,332.68,332.74,8134.0,322.2938,322.5454,321.8488,321.9068,8134.0
2022-02-11 14:40:00,332.73,332.73,331.8,331.8,5963.0,321.8972,321.8972,320.9974,320.9974,5963.0
2022-02-11 14:45:00,332.0,332.12,331.3,331.48,9251.0,321.1909,321.307,320.5137,320.6879,9251.0
2022-02-11 14:50:00,331.43,331.48,330.57,330.67,9618.0,320.6395,320.6879,319.8075,319.9042,9618.0
2022-02-11 14:55:00,330.86,331.85,330.74,331.82,9517.0,320.0881,321.0458,319.972,321.0168,9517.0
2022-02-11 15:00:00,331.89,334.13,331.81,334.02,7925.0,321.0845,323.2516,321.0071,323.1452,7925.0
2022-02-11 15:05:00,334.0,334.01,332.44,332.44,5856.0,323.1258,323.1355,321.6166,321.6166,5856.0
2022-02-11 15:10:00,332.25,332.64,331.87,332.4,7079.0,321.4328,321.8101,321.0652,321.5779,7079.0
2022-02-11 15:15:00,332.31,333.32,331.86,332.04,9998.0,321.4908,322.468,321.0555,321.2296,9998.0
2022-02-11 15:20:00,331.83,332.16,331.01,331.34,8139.0,321.0265,321.3457,320.2332,320.5524,8139.0
2022-02-11 15:25:00,331.55,332.69,331.35,332.54,11725.0,320.7556,321.8585,320.5621,321.7134,11725.0
2022-02-11 15:30:00,332.6,332.72,331.44,332.65,12245.0,321.7714,321.8875,320.6492,321.8198,12245.0
2022-02-11 15:35:00,332.45,332.91,331.76,331.79,12422.0,321.6263,322.0713,320.9587,320.9878,12422.0
2022-02-11 15:40:00,331.9,332.08,330.57,331.85,17295.0,321.0942,321.2683,319.8075,321.0458,17295.0
2022-02-11 15:45:00,331.92,333.69,331.91,333.59,21404.0,321.1135,322.8259,321.1039,322.7292,21404.0
2022-02-11 15:50:00,333.73,333.83,332.37,332.66,33217.0,322.8646,322.9614,321.5489,321.8294,33217.0
2022-02-11 15:55:00,332.68,333.67,331.79,332.48,98200.0,321.8488,322.8066,320.9878,321.6553,98200.0
2022-02-14 09:30:00,330.91,332.1,330.91,331.43,13288.0,320.1364,321.2877,320.1364,320.6395,13288.0
2022-02-14 09:35:00,331.38,332.2,330.93,330.93,3572.0,320.5911,321.3844,320.1558,320.1558,3572.0
2022-02-14 09:40:00,330.74,331.49,330.74,331.22,700.0,319.972,320.6975,319.972,320.4363,700.0
2022-02-14 09:45:00,330.0,330.29,329.09,330.28,2226.0,319.256,319.5366,318.3757,319.5269,2226.0
2022-02-14 09:50:00,330.52,330.71,329.14,329.16,5729.0,319.7591,319.9429,318.424,318.4434,5729.0
2022-02-14 09:55:00,329.42,329.69,328.03,328.16,4111.0,318.6949,318.9561,317.3502,317.476,4111.0
2022-02-14 10:00:00,328.28,328.43,325.66,325.67,11693.0,317.592,317.7372,315.0573,315.067,11693.0
2022-02-14 10:05:00,325.87,326.01,325.26,325.86,5379.0,315.2605,315.396,314.6704,315.2508,5379.0
2022-02-14 10:10:00,326.04,327.0,326.04,326.53,4597.0,315.425,316.3537,315.425,315.899,4597.0
2022-02-14 10:15:00,326.12,326.13,324.92,325.46,10449.0,315.5024,315.512,314.3414,314.8639,10449.0
2022-02-14 10:20:00,325.29,326.44,325.08,326.21,8000.0,314.6994,315.812,314.4962,315.5894,8000.0
2022-02-14 10:25:00,326.29,326.29,324.95,325.29,4676.0,315.6668,315.6668,314.3705,314.6994,4676.0
2022-02-14 10:30:00,325.37,325.67,323.61,324.19,16610.0,314.7768,315.067,313.0741,313.6352,16610.0
2022-02-14 10:35:00,323.87,324.21,323.42,324.06,6945.0,313.3256,313.6546,312.8903,313.5094,6945.0
2022-02-14 10:40:00,324.11,324.73,323.77,324.13,3212.0,313.5578,314.1576,313.2289,313.5772,3212.0
2022-02-14 10:45:00,323.88,324.3,323.5,323.59,27240.0,313.3353,313.7416,312.9677,313.0547,27240.0
2022-02-14 10:50:00,323.6,324.75,323.31,324.65,21846.0,313.0644,314.177,312.7839,314.0802,21846.0
2022-02-14 10:55:00,324.74,325.13,323.95,324.22,6116.0,314.1673,314.5446,313.403,313.6642,6116.0
2022-02-14 11:00:00,324.06,324.3,323.12,324.15,7750.0,313.5094,313.7416,312.6,313.5965,7750.0
2022-02-14 11:05:00,324.1,324.12,322.5,322.5,7749.0,313.5481,313.5675,312.0002,312.0002,7749.0
2022-02-14 11:10:00,322.88,322.89,321.82,322.03,5472.0,312.3679,312.3775,311.3424,311.5455,5472.0
2022-02-14 11:15:00,322.31,323.29,322.24,323.29,6958.0,311.8164,312.7645,311.7487,312.7645,6958.0
2022-02-14 11:20:00,323.34,323.34,322.64,322.98,3609.0,312.8129,312.8129,312.1357,312.4646,3609.0
2022-02-14 11:25:00,323.3,323.63,323.17,323.53,2043.0,312.7742,313.0934,312.6484,312.9967,2043.0
2022-02-14 11:30:00,323.64,323.81,323.21,323.25,5416.0,313.1031,313.2676,312.6871,312.7258,5416.0
2022-02-14 11:35:00,323.45,323.45,322.01,322.01,8781.0,312.9193,312.9193,311.5262,311.5262,8781.0
2022-02-14 11:40:00,322.34,322.91,322.33,322.56,3967.0,311.8454,312.3969,311.8358,312.0583,3967.0
2022-02-14 11:45:00,322.79,323.53,322.78,323.52,3163.0,312.2808,312.9967,312.2711,312.987,3163.0
2022-02-14 11:50:00,323.41,323.49,322.37,322.64,3792.0,312.8806,312.958,311.8745,312.1357,3792.0
2022-02-14 11:55:00,322.48,322.75,322.1,322.48,3050.0,311.9809,312.2421,311.6133,311.9809,3050.0
2022-02-14 12:00:00,322.49,323.46,322.48,323.29,5066.0,311.9906,312.929,311.9809,312.7645,5066.0
2022-02-14 12:05:00,323.11,323.14,322.66,322.89,9636.0,312.5904,312.6194,312.155,312.3775,9636.0
2022-02-14 12:10:00,322.9,323.91,322.9,323.6,3479.0,312.3872,313.3643,312.3872,313.0644,3479.0
2022-02-14 12:15:00,323.95,324.9,323.88,324.9,4884.0,313.403,314.3221,313.3353,314.3221,4884.0
2022-02-14 12:20:00,324.87,325.38,324.87,325.3,2525.0,314.2931,314.7865,314.2931,314.7091,2525.0
2022-02-14 12:25:00,325.21,325.56,325.19,325.56,1610.0,314.622,314.9606,314.6027,314.9606,1610.0
2022-02-14 12:30:00,325.71,326.16,325.64,325.79,4476.0,315.1057,315.5411,315.038,315.1831,4476.0
2022-02-14 12:35:00,325.81,325.9,324.56,325.51,15788.0,315.2025,315.2895,313.9932,314.9122,15788.0
2022-02-14 12:40:00,325.27,325.93,325.19,325.77,2886.0,314.68,315.3186,314.6027,315.1638,2886.0
2022-02-14 12:45:00,325.77,326.21,325.55,325.92,1150.0,315.1638,315.5894,314.9509,315.3089,1150.0
2022-02-14 12:50:00,326.02,326.14,325.91,326.1,2210.0,315.4056,315.5217,315.2992,315.483,2210.0
2022-02-14 12:55:00,326.29,326.39,326.02,326.03,2694.0,315.6668,315.7636,315.4056,315.4153,2694.0
2022-02-14 13:00:00,326.05,326.05,325.59,325.71,5175.0,315.4347,315.4347,314.9896,315.1057,5175.0
2022-02-14 13:05:00,325.85,325.98,325.56,325.7,3860.0,315.2412,315.3669,314.9606,315.096,3860.0
2022-02-14 13:10:00,325.65,325.65,325.18,325.34,9475.0,315.0477,315.0477,314.593,314.7478,9475.0
2022-02-14 13:15:00,325.14,325.5,324.88,325.5,4000.0,314.5543,314.9026,314.3027,314.9026,4000.0
2022-02-14 13:20:00,325.71,325.71,324.73,324.74,4670.0,315.1057,315.1057,314.1576,314.1673,4670.0
2022-02-14 13:25:00,324.81,325.09,324.58,324.58,3100.0,314.235,314.5059,314.0125,314.0125,3100.0
2022-02-14 13:30:00,324.4,324.59,323.84,324.18,3716.0,313.8384,314.0222,313.2966,313.6255,3716.0
2022-02-14 13:35:00,324.08,324.41,324.08,324.09,2855.0,313.5288,313.848,313.5288,313.5385,2855.0
2022-02-14 13:40:00,324.22,324.81,324.18,324.51,6442.0,313.6642,314.235,313.6255,313.9448,6442.0
2022-02-14 13:45:00,324.55,324.58,324.13,324.13,2897.0,313.9835,314.0125,313.5772,313.5772,2897.0
2022-02-14 13:50:00,324.11,324.11,322.3,322.31,4009.0,313.5578,313.5578,311.8067,311.8164,4009.0
2022-02-14 13:55:00,322.05,322.56,321.87,321.98,5862.0,311.5649,312.0583,311.3907,311.4972,5862.0
2022-02-14 14:00:00,321.74,322.09,321.41,321.41,5664.0,311.265,311.6036,310.9457,310.9457,5664.0
2022-02-14 14:05:00,321.41,322.11,321.37,321.93,8261.0,310.9457,311.6229,310.907,311.4488,8261.0
2022-02-14 14:10:00,321.82,322.36,321.71,322.2,5259.0,311.3424,311.8648,311.236,311.71,5259.0
2022-02-14 14:15:00,321.85,322.01,321.73,321.8,2756.0,311.3714,311.5262,311.2553,311.323,2756.0
2022-02-14 14:20:00,321.93,322.36,321.89,321.95,5661.0,311.4488,311.8648,311.4101,311.4681,5661.0
2022-02-14 14:25:00,322.0,324.0,321.91,323.69,23869.0,311.5165,313.4514,311.4294,313.1515,23869.0
2022-02-14 14:30:00,323.57,323.99,322.9,323.64,5410.0,313.0354,313.4417,312.3872,313.1031,5410.0
2022-02-14 14:35:00,323.61,323.73,323.11,323.15,3180.0,313.0741,313.1902,312.5904,312.6291,3180.0
2022-02-14 14:40:00,323.22,323.75,323.11,323.24,2048.0,312.6968,313.2095,312.5904,312.7161,2048.0
2022-02-14 14:45:00,323.16,323.38,322.31,322.73,2674.0,312.6387,312.8516,311.8164,312.2227,2674.0
2022-02-14 14:50:00,322.78,323.7,322.78,322.9,1487.0,312.2711,313.1612,312.2711,312.3872,1487.0
2022-02-14 14:55:00,322.93,323.13,322.69,322.79,5787.0,312.4162,312.6097,312.184,312.2808,5787.0
2022-02-14 15:00:00,322.8,323.15,322.19,322.9,6682.0,312.2905,312.6291,311.7003,312.3872,6682.0
2022-02-14 15:05:00,322.85,323.12,322.17,322.94,3336.0,312.3388,312.6,311.681,312.4259,3336.0
2022-02-14 15:10:00,322.95,323.92,322.41,323.92,5278.0,312.4356,313.374,311.9132,313.374,5278.0
2022-02-14 15:15:00,323.72,323.82,323.1,323.1,2484.0,313.1805,313.2773,312.5807,312.5807,2484.0
2022-02-14 15:20:00,323.09,324.58,322.76,324.22,3725.0,312.571,314.0125,312.2518,313.6642,3725.0
2022-02-14 15:25:00,324.12,324.58,324.05,324.52,5712.0,313.5675,314.0125,313.4998,313.9545,5712.0
2022-02-14 15:30:00,324.34,325.02,324.27,325.02,4386.0,313.7803,314.4382,313.7126,314.4382,4386.0
2022-02-14 15:35:00,324.87,324.92,324.08,324.24,5460.0,314.2931,314.3414,313.5288,313.6836,5460.0
2022-02-14 15:40:00,324.37,324.51,323.95,324.23,5335.0,313.8093,313.9448,313.403,313.6739,5335.0
2022-02-14 15:45:00,324.08,324.91,323.46,324.65,12807.0,313.5288,314.3318,312.929,314.0802,12807.0
2022-02-14 15:50:00,324.35,324.35,323.58,324.01,19270.0,313.79,313.79,313.0451,313.4611,19270.0
2022-02-14 15:55:00,324.08,324.88,323.35,323.66,82463.0,313.5288,314.3027,312.8226,313.1225,82463.0
2022-02-15 09:30:00,329.44,330.19,329.0,329.0,11864.0,318.7143,319.4399,318.2886,318.2886,11864.0
2022-02-15 09:35:00,329.08,329.83,328.86,328.86,3034.0,318.366,319.0916,318.1532,318.1532,3034.0
2022-02-15 09:40:00,328.88,329.68,328.0,328.58,5225.0,318.1725,318.9465,317.3212,317.8823,5225.0
2022-02-15 09:45:00,328.93,329.62,327.73,327.96,5683.0,318.2209,318.8884,317.06,317.2825,5683.0
2022-02-15 09:50:00,327.64,329.22,327.64,329.04,5444.0,316.9729,318.5014,316.9729,318.3273,5444.0
2022-02-15 09:55:00,329.14,329.77,328.61,329.55,7150.0,318.424,319.0335,317.9113,318.8207,7150.0
2022-02-15 10:00:00,329.83,329.83,328.71,328.85,4428.0,319.0916,319.0916,318.008,318.1435,4428.0
2022-02-15 10:05:00,328.67,329.03,328.45,328.76,3521.0,317.9694,318.3176,317.7565,318.0564,3521.0
2022-02-15 10:10:00,328.64,329.01,328.32,328.72,6640.0,317.9403,318.2983,317.6307,318.0177,6640.0
2022-02-15 10:15:00,328.82,329.67,328.82,329.21,2625.0,318.1145,318.9368,318.1145,318.4918,2625.0
2022-02-15 10:20:00,329.04,329.18,328.44,328.44,4800.0,318.3273,318.4627,317.7468,317.7468,4800.0
2022-02-15 10:25:00,328.39,328.69,327.99,328.59,900.0,317.6985,317.9887,317.3115,317.892,900.0
2022-02-15 10:30:00,328.57,328.83,328.36,328.72,3420.0,317.8726,318.1241,317.6694,318.0177,3420.0
2022-02-15 10:35:00,328.81,329.13,328.64,328.83,3653.0,318.1048,318.4144,317.9403,318.1241,3653.0
2022-02-15 10:40:00,328.84,329.55,328.83,329.44,1660.0,318.1338,318.8207,318.1241,318.7143,1660.0
2022-02-15 10:45:00,329.56,330.3,329.56,330.3,2681.0,318.8304,319.5463,318.8304,319.5463,2681.0
2022-02-15 10:50:00,330.22,330.39,329.46,329.61,6082.0,319.4689,319.6334,318.7336,318.8787,6082.0
2022-02-15 10:55:00,329.59,329.64,329.26,329.33,1826.0,318.8594,318.9078,318.5401,318.6079,1826.0
2022-02-15 11:00:00,328.95,329.32,328.95,329.29,1720.0,318.2402,318.5982,318.2402,318.5692,1720.0
2022-02-15 11:05:00,329.24,329.93,329.15,329.71,3300.0,318.5208,319.1883,318.4337,318.9755,3300.0
2022-02-15 11:10:00,329.51,329.97,329.38,329.86,2340.0,318.782,319.227,318.6562,319.1206,2340.0
2022-02-15 11:15:00,329.8,330.05,329.58,329.58,2717.0,319.0626,319.3044,318.8497,318.8497,2717.0
2022-02-15 11:20:00,329.64,330.32,329.64,330.25,2621.0,318.9078,319.5656,318.9078,319.4979,2621.0
2022-02-15 11:25:00,330.12,330.12,328.72,329.04,1942.0,319.3721,319.3721,318.0177,318.3273,1942.0
2022-02-15 11:30:00,329.27,329.45,329.16,329.17,1642.0,318.5498,318.724,318.4434,318.4531,1642.0
2022-02-15 11:35:00,329.5,329.67,329.35,329.62,1305.0,318.7723,318.9368,318.6272,318.8884,1305.0
2022-02-15 11:40:00,329.54,329.68,329.42,329.6,1948.0,318.811,318.9465,318.6949,318.8691,1948.0
2022-02-15 11:45:00,329.54,329.79,329.54,329.59,1404.0,318.811,319.0529,318.811,318.8594,1404.0
2022-02-15 11:50:00,329.42,329.47,329.39,329.41,1013.0,318.6949,318.7433,318.6659,318.6853,1013.0
2022-02-15 11:55:00,329.42,330.1,329.42,330.08,2670.0,318.6949,319.3528,318.6949,319.3334,2670.0
2022-02-15 12:00:00,330.09,330.09,329.52,329.52,688.0,319.3431,319.3431,318.7917,318.7917,688.0
2022-02-15 12:05:00,329.73,329.78,328.87,328.87,3336.0,318.9948,319.0432,318.1628,318.1628,3336.0
2022-02-15 12:10:00,329.03,329.4,329.02,329.04,1402.0,318.3176,318.6756,318.308,318.3273,1402.0
2022-02-15 12:15:00,328.91,328.91,328.38,328.4,4110.0,318.2015,318.2015,317.6888,317.7081,4110.0
2022-02-15 12:20:00,328.46,328.67,328.34,328.52,2346.0,317.7662,317.9694,317.6501,317.8242,2346.0
2022-02-15 12:25:00,328.4,328.65,328.29,328.65,1477.0,317.7081,317.95,317.6017,317.95,1477.0
2022-02-15 12:30:00,328.61,328.9,328.48,328.48,1526.0,317.9113,318.1919,317.7855,317.7855,1526.0
2022-02-15 12:35:00,328.56,328.71,328.51,328.71,1106.0,317.8629,318.008,317.8146,318.008,1106.0
2022-02-15 12:40:00,328.8,328.89,328.54,328.73,2638.0,318.0951,318.1822,317.8436,318.0274,2638.0
2022-02-15 12:45:00,328.6,328.6,327.69,327.69,2233.0,317.9016,317.9016,317.0213,317.0213,2233.0
2022-02-15 12:50:00,327.83,328.35,327.83,328.33,1349.0,317.1567,317.6598,317.1567,317.6404,1349.0
2022-02-15 12:55:00,328.21,328.51,328.17,328.4,1934.0,317.5243,317.8146,317.4856,317.7081,1934.0
2022-02-15 13:00:00,328.65,329.0,328.65,329.0,1476.0,317.95,318.2886,317.95,318.2886,1476.0
2022-02-15 13:05:00,329.04,329.08,328.73,329.03,1765.0,318.3273,318.366,318.0274,318.3176,1765.0
2022-02-15 13:10:00,329.08,329.19,329.07,329.07,801.0,318.366,318.4724,318.3563,318.3563,801.0
2022-02-15 13:15:00,329.17,329.3,329.03,329.15,2670.0,318.4531,318.5788,318.3176,318.4337,2670.0
2022-02-15 13:20:00,329.18,329.72,329.18,329.53,2127.0,318.4627,318.9852,318.4627,318.8014,2127.0
2022-02-15 13:25:00,329.65,329.9,329.64,329.82,2900.0,318.9174,319.1593,318.9078,319.0819,2900.0
2022-02-15 13:30:00,329.84,330.2,329.82,329.92,3295.0,319.1013,319.4495,319.0819,319.1787,3295.0
2022-02-15 13:35:00,329.93,330.15,329.83,330.0,3523.0,319.1883,319.4012,319.0916,319.256,3523.0
2022-02-15 13:40:00,329.92,330.07,329.81,329.96,4545.0,319.1787,319.3238,319.0722,319.2174,4545.0
2022-02-15 13:45:00,330.1,330.33,330.03,330.26,3909.0,319.3528,319.5753,319.2851,319.5076,3909.0
2022-02-15 13:50:00,330.3,330.3,329.97,329.97,2200.0,319.5463,319.5463,319.227,319.227,2200.0
2022-02-15 13:55:00,330.03,330.31,330.01,330.05,2332.0,319.2851,319.556,319.2657,319.3044,2332.0
2022-02-15 14:00:00,330.16,330.16,329.85,329.93,3396.0,319.4108,319.4108,319.1109,319.1883,3396.0
2022-02-15 14:05:00,329.85,329.92,329.13,329.27,3332.0,319.1109,319.1787,318.4144,318.5498,3332.0
2022-02-15 14:10:00,329.45,329.67,329.33,329.33,2074.0,318.724,318.9368,318.6079,318.6079,2074.0
2022-02-15 14:15:00,329.5,329.76,329.31,329.76,2030.0,318.7723,319.0239,318.5885,319.0239,2030.0
2022-02-15 14:20:00,330.02,330.02,329.55,329.55,1721.0,319.2754,319.2754,318.8207,318.8207,1721.0
2022-02-15 14:25:00,329.58,329.83,329.54,329.76,1122.0,318.8497,319.0916,318.811,319.0239,1122.0
2022-02-15 14:30:00,329.88,329.9,329.5,329.5,1837.0,319.14,319.1593,318.7723,318.7723,1837.0
2022-02-15 14:35:00,329.58,329.68,329.53,329.6,1547.0,318.8497,318.9465,318.8014,318.8691,1547.0
2022-02-15 14:40:00,329.74,330.18,329.3,330.18,4296.0,319.0045,319.4302,318.5788,319.4302,4296.0
2022-02-15 14:45:00,330.13,330.14,329.71,329.76,3870.0,319.3818,319.3915,318.9755,319.0239,3870.0
2022-02-15 14:50:00,329.89,330.11,329.6,330.11,7235.0,319.1496,319.3625,318.8691,319.3625,7235.0
2022-02-15 14:55:00,330.07,330.14,329.81,329.88,2720.0,319.3238,319.3915,319.0722,319.14,2720.0
2022-02-15 15:00:00,329.94,330.33,329.7,330.31,2354.0,319.198,319.5753,318.9658,319.556,2354.0
2022-02-15 15:05:00,330.26,330.37,330.03,330.04,4179.0,319.5076,319.614,319.2851,319.2947,4179.0
2022-02-15 15:10:00,329.99,330.0,329.61,329.74,3001.0,319.2464,319.256,318.8787,319.0045,3001.0
2022-02-15 15:15:00,329.75,329.86,329.51,329.6,9764.0,319.0142,319.1206,318.782,318.8691,9764.0
2022-02-15 15:20:00,329.59,329.59,328.87,329.09,2100.0,318.8594,318.8594,318.1628,318.3757,2100.0
2022-02-15 15:25:00,329.17,329.43,329.01,329.21,2620.0,318.4531,318.7046,318.2983,318.4918,2620.0
2022-02-15 15:30:00,329.33,329.34,328.5,328.63,6829.0,318.6079,318.6175,317.8049,317.9307,6829.0
2022-02-15 15:35:00,328.61,328.96,328.27,328.36,10120.0,317.9113,318.2499,317.5824,317.6694,10120.0
2022-02-15 15:40:00,328.36,329.4,328.02,329.22,15282.0,317.6694,318.6756,317.3405,318.5014,15282.0
2022-02-15 15:45:00,329.27,329.31,328.54,328.87,10053.0,318.5498,318.5885,317.8436,318.1628,10053.0
2022-02-15 15:50:00,329.06,329.95,328.88,329.27,12680.0,318.3467,319.2077,318.1725,318.5498,12680.0
2022-02-15 15:55:00,329.25,330.02,329.09,329.81,31114.0,318.5305,319.2754,318.3757,319.0722,31114.0
2022-02-16 09:30:00,327.74,329.48,327.74,328.51,9751.0,317.0696,318.753,317.0696,317.8146,9751.0
2022-02-16 09:35:00,328.36,328.5,327.09,328.36,1905.0,317.6694,317.8049,316.4408,317.6694,1905.0
2022-02-16 09:40:00,328.07,328.07,327.14,327.28,2000.0,317.3889,317.3889,316.4892,316.6246,2000.0
2022-02-16 09:45:00,327.32,328.52,327.04,327.59,14351.0,316.6633,317.8242,316.3924,316.9245,14351.0
2022-02-16 09:50:00,327.64,328.5,327.12,328.25,9201.0,316.9729,317.8049,316.4698,317.563,9201.0
2022-02-16 09:55:00,328.56,328.56,327.23,327.23,5235.0,317.8629,317.8629,316.5762,316.5762,5235.0
2022-02-16 10:00:00,327.02,327.98,326.65,327.46,23922.0,316.3731,317.3018,316.0151,316.7987,23922.0
2022-02-16 10:05:00,327.6,327.62,327.3,327.51,2500.0,316.9342,316.9535,316.644,316.8471,2500.0
2022-02-16 10:10:00,327.65,328.42,327.62,328.22,7730.0,316.9826,317.7275,316.9535,317.534,7730.0
2022-02-16 10:15:00,328.05,328.05,326.84,326.85,3001.0,317.3695,317.3695,316.1989,316.2086,3001.0
2022-02-16 10:20:00,326.77,327.94,326.71,327.94,3437.0,316.1312,317.2631,316.0732,317.2631,3437.0
2022-02-16 10:25:00,327.99,328.27,327.74,327.81,7880.0,317.3115,317.5824,317.0696,317.1374,7880.0
2022-02-16 10:30:00,327.72,328.07,327.62,327.89,2694.0,317.0503,317.3889,316.9535,317.2147,2694.0
2022-02-16 10:35:00,328.06,328.38,327.66,328.38,41569.0,317.3792,317.6888,316.9922,317.6888,41569.0
2022-02-16 10:40:00,328.24,328.64,327.91,328.64,13300.0,317.5534,317.9403,317.2341,317.9403,13300.0
2022-02-16 10:45:00,329.03,329.09,328.82,328.98,1600.0,318.3176,318.3757,318.1145,318.2693,1600.0
2022-02-16 10:50:00,328.94,328.95,328.63,328.78,4739.0,318.2306,318.2402,317.9307,318.0758,4739.0
2022-02-16 10:55:00,328.9,329.01,328.87,328.87,1440.0,318.1919,318.2983,318.1628,318.1628,1440.0
2022-02-16 11:00:00,328.8,328.97,328.45,328.77,1308.0,318.0951,318.2596,317.7565,318.0661,1308.0
2022-02-16 11:05:00,328.71,329.25,328.36,329.12,3049.0,318.008,318.5305,317.6694,318.4047,3049.0
2022-02-16 11:10:00,329.12,329.16,328.89,328.9,2885.0,318.4047,318.4434,318.1822,318.1919,2885.0
2022-02-16 11:15:00,328.89,329.23,328.61,328.61,2779.0,318.1822,318.5111,317.9113,317.9113,2779.0
2022-02-16 11:20:00,328.44,328.77,328.36,328.58,3915.0,317.7468,318.0661,317.6694,317.8823,3915.0
2022-02-16 11:25:00,328.69,329.31,328.54,329.23,2873.0,317.9887,318.5885,317.8436,318.5111,2873.0
2022-02-16 11:30:00,328.94,328.94,328.48,328.48,1601.0,318.2306,318.2306,317.7855,317.7855,1601.0
2022-02-16 11:35:00,328.58,328.95,328.58,328.66,1385.0,317.8823,318.2402,317.8823,317.9597,1385.0
2022-02-16 11:40:00,328.66,328.82,328.33,328.33,1006.0,317.9597,318.1145,317.6404,317.6404,1006.0
2022-02-16 11:45:00,328.37,328.75,328.37,328.73,1315.0,317.6791,318.0467,317.6791,318.0274,1315.0
2022-02-16 11:50:00,328.81,329.14,328.69,328.69,1710.0,318.1048,318.424,317.9887,317.9887,1710.0
2022-02-16 11:55:00,328.76,328.91,328.43,328.65,3351.0,318.0564,318.2015,317.7372,317.95,3351.0
2022-02-16 12:00:00,328.61,328.82,328.35,328.35,2201.0,317.9113,318.1145,317.6598,317.6598,2201.0
2022-02-16 12:05:00,328.29,328.42,327.78,327.9,3561.0,317.6017,317.7275,317.1083,317.2244,3561.0
2022-02-16 12:10:00,327.94,328.11,327.81,327.97,1102.0,317.2631,317.4276,317.1374,317.2921,1102.0
2022-02-16 12:15:00,327.82,328.02,327.54,328.02,2669.0,317.147,317.3405,316.8761,317.3405,2669.0
2022-02-16 12:20:00,327.98,328.32,327.97,328.32,4900.0,317.3018,317.6307,317.2921,317.6307,4900.0
2022-02-16 12:25:00,328.12,328.28,328.07,328.23,1845.0,317.4373,317.592,317.3889,317.5437,1845.0
2022-02-16 12:30:00,328.24,328.24,327.45,327.56,4112.0,317.5534,317.5534,316.7891,316.8955,4112.0
2022-02-16 12:35:00,327.5,328.0,327.47,327.99,1396.0,316.8374,317.3212,316.8084,317.3115,1396.0
2022-02-16 12:40:00,328.17,328.69,328.17,328.69,1053.0,317.4856,317.9887,317.4856,317.9887,1053.0
2022-02-16 12:45:00,328.61,328.83,328.61,328.72,900.0,317.9113,318.1241,317.9113,318.0177,900.0
2022-02-16 12:50:00,328.82,328.84,328.66,328.79,1200.0,318.1145,318.1338,317.9597,318.0854,1200.0
2022-02-16 12:55:00,328.62,328.74,328.44,328.44,1003.0,317.921,318.0371,317.7468,317.7468,1003.0
2022-02-16 13:00:00,328.54,328.64,328.27,328.33,1756.0,317.8436,317.9403,317.5824,317.6404,1756.0
2022-02-16 13:05:00,328.3,328.52,328.3,328.35,1300.0,317.6114,317.8242,317.6114,317.6598,1300.0
2022-02-16 13:10:00,328.26,328.56,328.19,328.4,1200.0,317.5727,317.8629,317.505,317.7081,1200.0
2022-02-16 13:15:00,328.53,328.54,328.25,328.44,1116.0,317.8339,317.8436,317.563,317.7468,1116.0
2022-02-16 13:20:00,328.5,328.71,328.37,328.37,1557.0,317.8049,318.008,317.6791,317.6791,1557.0
2022-02-16 13:25:00,328.14,328.5,328.14,328.41,1397.0,317.4566,317.8049,317.4566,317.7178,1397.0
2022-02-16 13:30:00,328.16,328.35,328.16,328.29,1940.0,317.476,317.6598,317.476,317.6017,1940.0
2022-02-16 13:35:00,328.37,328.61,328.32,328.61,1909.0,317.6791,317.9113,317.6307,317.9113,1909.0
2022-02-16 13:40:00,328.56,328.78,328.56,328.66,1532.0,317.8629,318.0758,317.8629,317.9597,1532.0
2022-02-16 13:45:00,328.79,329.0,328.66,328.76,3007.0,318.0854,318.2886,317.9597,318.0564,3007.0
2022-02-16 13:50:00,328.92,329.18,328.62,328.7,3000.0,318.2112,318.4627,317.921,317.9984,3000.0
2022-02-16 13:55:00,328.6,328.81,328.57,328.75,5548.0,317.9016,318.1048,317.8726,318.0467,5548.0
2022-02-16 14:00:00,329.01,329.9,328.49,329.4,10554.0,318.2983,319.1593,317.7952,318.6756,10554.0
2022-02-16 14:05:00,329.38,330.09,328.83,329.99,2613.0,318.6562,319.3431,318.1241,319.2464,2613.0
2022-02-16 14:10:00,330.0,330.1,329.46,329.94,4204.0,319.256,319.3528,318.7336,319.198,4204.0
2022-02-16 14:15:00,330.09,330.8,330.08,330.5,3101.0,319.3431,320.03,319.3334,319.7398,3101.0
2022-02-16 14:20:00,330.32,331.62,330.28,331.55,5142.0,319.5656,320.8233,319.5269,320.7556,5142.0
2022-02-16 14:25:00,331.75,331.87,331.39,331.7,5256.0,320.9491,321.0652,320.6008,320.9007,5256.0
2022-02-16 14:30:00,331.81,332.38,331.69,331.69,4151.0,321.0071,321.5586,320.891,320.891,4151.0
2022-02-16 14:35:00,331.36,331.48,330.9,331.15,3661.0,320.5718,320.6879,320.1267,320.3686,3661.0
2022-02-16 14:40:00,331.09,331.52,330.79,331.52,5920.0,320.3106,320.7266,320.0203,320.7266,5920.0
2022-02-16 14:45:00,331.64,331.72,330.98,331.35,6204.0,320.8427,320.9201,320.2041,320.5621,6204.0
2022-02-16 14:50:00,331.02,331.68,330.87,331.15,6259.0,320.2428,320.8814,320.0977,320.3686,6259.0
2022-02-16 14:55:00,331.3,331.7,331.18,331.18,8199.0,320.5137,320.9007,320.3976,320.3976,8199.0
2022-02-16 15:00:00,331.45,332.58,331.34,332.49,7001.0,320.6588,321.7521,320.5524,321.665,7001.0
2022-02-16 15:05:00,332.41,332.62,332.22,332.39,3200.0,321.5876,321.7907,321.4038,321.5682,3200.0
2022-02-16 15:10:00,332.29,332.29,331.73,331.76,2063.0,321.4715,321.4715,320.9297,320.9587,2063.0
2022-02-16 15:15:00,331.89,331.91,331.53,331.89,4761.0,321.0845,321.1039,320.7362,321.0845,4761.0
2022-02-16 15:20:00,331.83,331.84,331.51,331.57,3906.0,321.0265,321.0361,320.7169,320.7749,3906.0
2022-02-16 15:25:00,331.76,332.1,331.76,332.1,4232.0,320.9587,321.2877,320.9587,321.2877,4232.0
2022-02-16 15:30:00,332.19,332.19,331.42,331.82,6519.0,321.3747,321.3747,320.6298,321.0168,6519.0
2022-02-16 15:35:00,331.93,332.14,331.48,331.85,5844.0,321.1232,321.3264,320.6879,321.0458,5844.0
2022-02-16 15:40:00,331.9,332.07,331.36,331.36,9661.0,321.0942,321.2587,320.5718,320.5718,9661.0
2022-02-16 15:45:00,331.33,332.11,331.2,331.97,10000.0,320.5427,321.2974,320.417,321.1619,10000.0
2022-02-16 15:50:00,332.1,332.23,331.07,331.07,11555.0,321.2877,321.4134,320.2912,320.2912,11555.0
2022-02-16 15:55:00,331.12,331.19,330.42,330.64,37435.0,320.3396,320.4073,319.6624,319.8752,37435.0
2022-02-17 09:30:00,329.63,330.19,329.07,329.89,19352.0,318.8981,319.4399,318.3563,319.1496,19352.0
2022-02-17 09:35:00,329.94,330.07,329.47,329.47,2802.0,319.198,319.3238,318.7433,318.7433,2802.0
2022-02-17 09:40:00,329.79,330.43,327.15,327.38,3630.0,319.0529,319.672,316.4988,316.7213,3630.0
2022-02-17 09:45:00,327.44,327.51,325.97,326.11,8356.0,316.7794,316.8471,315.3573,315.4927,8356.0
2022-02-17 09:50:00,325.94,325.94,322.84,322.92,10497.0,315.3282,315.3282,312.3292,312.4066,10497.0
2022-02-17 09:55:00,322.92,324.41,322.89,323.51,12291.0,312.4066,313.848,312.3775,312.9773,12291.0
2022-02-17 10:00:00,323.41,323.96,323.07,323.35,18501.0,312.8806,313.4127,312.5517,312.8226,18501.0
2022-02-17 10:05:00,323.11,323.29,321.98,322.32,12603.0,312.5904,312.7645,311.4972,311.8261,12603.0
2022-02-17 10:10:00,322.46,324.21,322.32,324.21,23397.0,311.9615,313.6546,311.8261,313.6546,23397.0
2022-02-17 10:15:00,324.05,324.23,322.06,322.06,8142.0,313.4998,313.6739,311.5746,311.5746,8142.0
2022-02-17 10:20:00,322.22,322.65,322.03,322.48,7404.0,311.7293,312.1453,311.5455,311.9809,7404.0
2022-02-17 10:25:00,322.19,322.64,321.85,322.06,10914.0,311.7003,312.1357,311.3714,311.5746,10914.0
2022-02-17 10:30:00,321.99,322.34,321.93,322.25,4139.0,311.5068,311.8454,311.4488,311.7584,4139.0
2022-02-17 10:35:00,322.05,322.46,321.73,322.28,2917.0,311.5649,311.9615,311.2553,311.7874,2917.0
2022-02-17 10:40:00,322.42,322.42,321.58,321.72,13750.0,311.9228,311.9228,311.1102,311.2456,13750.0
2022-02-17 10:45:00,321.79,322.86,321.55,322.31,22595.0,311.3133,312.3485,311.0812,311.8164,22595.0
2022-02-17 10:50:00,322.21,322.21,321.71,322.01,16155.0,311.7197,311.7197,311.236,311.5262,16155.0
2022-02-17 10:55:00,322.03,323.0,322.03,322.99,11394.0,311.5455,312.484,311.5455,312.4743,11394.0
2022-02-17 11:00:00,323.02,323.14,322.4,322.55,12660.0,312.5033,312.6194,311.9035,312.0486,12660.0
2022-02-17 11:05:00,322.6,324.26,322.6,323.36,4923.0,312.097,313.7029,312.097,312.8322,4923.0
2022-02-17 11:10:00,323.34,324.51,323.09,324.51,3407.0,312.8129,313.9448,312.571,313.9448,3407.0
2022-02-17 11:15:00,324.01,324.4,323.23,323.28,8304.0,313.4611,313.8384,312.7065,312.7548,8304.0
2022-02-17 11:20:00,323.46,323.78,322.88,322.88,7068.0,312.929,313.2386,312.3679,312.3679,7068.0
2022-02-17 11:25:00,322.8,323.58,322.78,322.78,9079.0,312.2905,313.0451,312.2711,312.2711,9079.0
2022-02-17 11:30:00,322.77,322.86,322.03,322.04,7251.0,312.2614,312.3485,311.5455,311.5552,7251.0
2022-02-17 11:35:00,322.23,322.81,322.2,322.72,7786.0,311.739,312.3001,311.71,312.2131,7786.0
2022-02-17 11:40:00,323.11,323.4,323.05,323.12,2712.0,312.5904,312.8709,312.5323,312.6,2712.0
2022-02-17 11:45:00,323.12,324.34,322.84,324.07,3184.0,312.6,313.7803,312.3292,313.5191,3184.0
2022-02-17 11:50:00,324.08,324.18,323.58,324.18,5840.0,313.5288,313.6255,313.0451,313.6255,5840.0
2022-02-17 11:55:00,324.33,324.72,324.33,324.65,2701.0,313.7707,314.148,313.7707,314.0802,2701.0
2022-02-17 12:00:00,324.36,324.36,323.85,324.32,2204.0,313.7997,313.7997,313.3063,313.761,2204.0
2022-02-17 12:05:00,324.23,324.4,323.68,324.03,3576.0,313.6739,313.8384,313.1418,313.4804,3576.0
2022-02-17 12:10:00,324.05,324.05,323.17,323.35,6713.0,313.4998,313.4998,312.6484,312.8226,6713.0
2022-02-17 12:15:00,323.11,323.41,322.85,323.41,4895.0,312.5904,312.8806,312.3388,312.8806,4895.0
2022-02-17 12:20:00,323.89,323.93,323.61,323.93,1800.0,313.345,313.3837,313.0741,313.3837,1800.0
2022-02-17 12:25:00,323.8,324.31,323.8,323.89,2013.0,313.2579,313.7513,313.2579,313.345,2013.0
2022-02-17 12:30:00,323.85,324.19,323.63,323.63,1500.0,313.3063,313.6352,313.0934,313.0934,1500.0
2022-02-17 12:35:00,323.66,323.68,323.45,323.49,1300.0,313.1225,313.1418,312.9193,312.958,1300.0
2022-02-17 12:40:00,323.39,324.05,323.39,324.03,3206.0,312.8613,313.4998,312.8613,313.4804,3206.0
2022-02-17 12:45:00,324.11,324.69,324.01,324.55,3491.0,313.5578,314.1189,313.4611,313.9835,3491.0
2022-02-17 12:50:00,324.52,324.78,324.48,324.55,2822.0,313.9545,314.206,313.9158,313.9835,2822.0
2022-02-17 12:55:00,324.59,324.71,324.45,324.46,2100.0,314.0222,314.1383,313.8867,313.8964,2100.0
2022-02-17 13:00:00,324.48,325.18,324.44,325.09,5949.0,313.9158,314.593,313.8771,314.5059,5949.0
2022-02-17 13:05:00,325.08,325.11,324.81,324.88,2821.0,314.4962,314.5253,314.235,314.3027,2821.0
2022-02-17 13:10:00,324.76,324.79,324.31,324.52,2317.0,314.1867,314.2157,313.7513,313.9545,2317.0
2022-02-17 13:15:00,324.68,324.82,324.44,324.82,4765.0,314.1093,314.2447,313.8771,314.2447,4765.0
2022-02-17 13:20:00,324.63,324.69,324.52,324.57,2200.0,314.0609,314.1189,313.9545,314.0028,2200.0
2022-02-17 13:25:00,324.62,324.76,324.5,324.76,4991.0,314.0512,314.1867,313.9351,314.1867,4991.0
2022-02-17 13:30:00,324.7,325.35,324.6,325.12,2003.0,314.1286,314.7574,314.0319,314.5349,2003.0
2022-02-17 13:35:00,325.08,325.16,324.93,324.97,3306.0,314.4962,314.5736,314.3511,314.3898,3306.0
2022-02-17 13:40:00,324.96,325.03,324.26,324.44,2160.0,314.3801,314.4479,313.7029,313.8771,2160.0
2022-02-17 13:45:00,324.43,324.74,324.43,324.52,2091.0,313.8674,314.1673,313.8674,313.9545,2091.0
2022-02-17 13:50:00,324.39,324.95,324.38,324.95,1800.0,313.8287,314.3705,313.819,314.3705,1800.0
2022-02-17 13:55:00,324.94,325.32,324.93,325.09,4502.0,314.3608,314.7284,314.3511,314.5059,4502.0
2022-02-17 14:00:00,325.04,325.19,324.87,325.06,3260.0,314.4575,314.6027,314.2931,314.4769,3260.0
2022-02-17 14:05:00,324.99,325.28,324.94,325.07,9001.0,314.4092,314.6897,314.3608,314.4866,9001.0
2022-02-17 14:10:00,325.06,325.22,324.78,325.19,4431.0,314.4769,314.6317,314.206,314.6027,4431.0
2022-02-17 14:15:00,325.19,325.32,324.99,325.23,3933.0,314.6027,314.7284,314.4092,314.6413,3933.0
2022-02-17 14:20:00,325.09,325.11,324.92,324.94,7450.0,314.5059,314.5253,314.3414,314.3608,7450.0
2022-02-17 14:25:00,324.97,325.15,324.89,325.0,5983.0,314.3898,314.564,314.3124,314.4188,5983.0
2022-02-17 14:30:00,324.92,325.03,324.21,324.51,5151.0,314.3414,314.4479,313.6546,313.9448,5151.0
2022-02-17 14:35:00,324.56,324.73,324.3,324.59,6470.0,313.9932,314.1576,313.7416,314.0222,6470.0
2022-02-17 14:40:00,324.38,324.78,324.24,324.24,2801.0,313.819,314.206,313.6836,313.6836,2801.0
2022-02-17 14:45:00,324.22,324.61,324.0,324.51,3770.0,313.6642,314.0415,313.4514,313.9448,3770.0
2022-02-17 14:50:00,324.18,324.25,323.99,323.99,1805.0,313.6255,313.6933,313.4417,313.4417,1805.0
2022-02-17 14:55:00,324.25,324.42,323.92,323.92,3812.0,313.6933,313.8577,313.374,313.374,3812.0
2022-02-17 15:00:00,324.0,324.06,322.92,323.09,9737.0,313.4514,313.5094,312.4066,312.571,9737.0
2022-02-17 15:05:00,323.1,323.1,322.4,322.4,6296.0,312.5807,312.5807,311.9035,311.9035,6296.0
2022-02-17 15:10:00,322.21,322.49,321.94,322.16,5990.0,311.7197,311.9906,311.4585,311.6713,5990.0
2022-02-17 15:15:00,322.14,322.21,321.68,322.15,5509.0,311.652,311.7197,311.2069,311.6616,5509.0
2022-02-17 15:20:00,322.31,322.91,322.31,322.75,6565.0,311.8164,312.3969,311.8164,312.2421,6565.0
2022-02-17 15:25:00,323.03,323.21,322.68,322.97,5884.0,312.513,312.6871,312.1744,312.4549,5884.0
2022-02-17 15:30:00,322.99,323.42,322.32,322.61,7066.0,312.4743,312.8903,311.8261,312.1066,7066.0
2022-02-17 15:35:00,322.62,323.89,322.62,323.78,4991.0,312.1163,313.345,312.1163,313.2386,4991.0
2022-02-17 15:40:00,323.71,323.78,323.11,323.18,10129.0,313.1708,313.2386,312.5904,312.6581,10129.0
2022-02-17 15:45:00,323.23,323.64,322.95,323.05,12769.0,312.7065,313.1031,312.4356,312.5323,12769.0
2022-02-17 15:50:00,322.86,322.91,321.97,322.9,21202.0,312.3485,312.3969,311.4875,312.3872,21202.0
2022-02-17 15:55:00,322.94,323.52,322.28,322.95,66460.0,312.4259,312.987,311.7874,312.4356,66460.0
2022-02-18 09:30:00,323.55,323.87,321.39,321.39,24942.0,313.016,313.3256,310.9264,310.9264,24942.0
2022-02-18 09:35:00,321.73,323.61,321.72,322.69,2826.0,311.2553,313.0741,311.2456,312.184,2826.0
2022-02-18 09:40:00,322.38,322.47,321.87,321.87,1400.0,311.8841,311.9712,311.3907,311.3907,1400.0
2022-02-18 09:45:00,321.76,324.16,321.76,323.75,5074.0,311.2843,313.6062,311.2843,313.2095,5074.0
2022-02-18 09:50:00,324.09,324.51,324.09,324.22,600.0,313.5385,313.9448,313.5385,313.6642,600.0
2022-02-18 09:55:00,324.58,325.06,324.58,324.66,1550.0,314.0125,314.4769,314.0125,314.0899,1550.0
2022-02-18 10:00:00,324.8,324.82,323.77,324.07,1832.0,314.2253,314.2447,313.2289,313.5191,1832.0
2022-02-18 10:05:00,324.28,324.45,324.13,324.19,7288.0,313.7223,313.8867,313.5772,313.6352,7288.0
2022-02-18 10:10:00,324.41,324.43,323.77,324.34,2204.0,313.848,313.8674,313.2289,313.7803,2204.0
2022-02-18 10:15:00,324.51,325.12,324.26,324.41,3302.0,313.9448,314.5349,313.7029,313.848,3302.0
2022-02-18 10:20:00,324.42,324.42,323.59,323.74,2379.0,313.8577,313.8577,313.0547,313.1999,2379.0
2022-02-18 10:25:00,323.87,324.27,323.68,323.68,2802.0,313.3256,313.7126,313.1418,313.1418,2802.0
2022-02-18 10:30:00,323.34,323.34,322.9,322.98,1721.0,312.8129,312.8129,312.3872,312.4646,1721.0
2022-02-18 10:35:00,322.98,323.12,322.86,322.92,1688.0,312.4646,312.6,312.3485,312.4066,1688.0
2022-02-18 10:40:00,323.0,323.19,322.8,323.19,1149.0,312.484,312.6678,312.2905,312.6678,1149.0
2022-02-18 10:45:00,323.07,323.15,322.34,322.58,3700.0,312.5517,312.6291,311.8454,312.0776,3700.0
2022-02-18 10:50:00,322.74,323.54,322.5,323.11,5769.0,312.2324,313.0064,312.0002,312.5904,5769.0
2022-02-18 10:55:00,322.95,323.2,322.67,323.08,3392.0,312.4356,312.6774,312.1647,312.5613,3392.0
2022-02-18 11:00:00,323.0,323.0,321.28,321.28,4884.0,312.484,312.484,310.82,310.82,4884.0
2022-02-18 11:05:00,321.33,321.65,321.16,321.25,6212.0,310.8683,311.1779,310.7039,310.7909,6212.0
2022-02-18 11:10:00,321.57,321.92,321.28,321.92,1395.0,311.1005,311.4391,310.82,311.4391,1395.0
2022-02-18 11:15:00,321.98,322.92,321.98,322.86,5089.0,311.4972,312.4066,311.4972,312.3485,5089.0
2022-02-18 11:20:00,322.78,323.38,322.77,322.97,2223.0,312.2711,312.8516,312.2614,312.4549,2223.0
2022-02-18 11:25:00,323.09,323.45,322.86,323.02,4770.0,312.571,312.9193,312.3485,312.5033,4770.0
2022-02-18 11:30:00,323.26,323.8,323.11,323.12,2522.0,312.7355,313.2579,312.5904,312.6,2522.0
2022-02-18 11:35:00,323.27,324.12,323.26,323.89,5187.0,312.7452,313.5675,312.7355,313.345,5187.0
2022-02-18 11:40:00,323.94,324.22,323.91,323.94,3835.0,313.3933,313.6642,313.3643,313.3933,3835.0
2022-02-18 11:45:00,323.84,324.16,323.7,323.7,1400.0,313.2966,313.6062,313.1612,313.1612,1400.0
2022-02-18 11:50:00,323.58,323.58,323.25,323.25,1699.0,313.0451,313.0451,312.7258,312.7258,1699.0
2022-02-18 11:55:00,323.23,323.28,322.58,322.65,1899.0,312.7065,312.7548,312.0776,312.1453,1899.0
2022-02-18 12:00:00,322.5,322.53,321.91,322.04,1655.0,312.0002,312.0293,311.4294,311.5552,1655.0
2022-02-18 12:05:00,322.01,323.24,322.01,323.22,2847.0,311.5262,312.7161,311.5262,312.6968,2847.0
2022-02-18 12:10:00,323.53,323.72,323.18,323.18,3000.0,312.9967,313.1805,312.6581,312.6581,3000.0
2022-02-18 12:15:00,323.06,324.21,323.06,323.9,3104.0,312.542,313.6546,312.542,313.3546,3104.0
2022-02-18 12:20:00,324.05,324.07,323.35,323.49,1796.0,313.4998,313.5191,312.8226,312.958,1796.0
2022-02-18 12:25:00,323.46,323.74,323.32,323.52,2278.0,312.929,313.1999,312.7935,312.987,2278.0
2022-02-18 12:30:00,323.45,323.54,322.89,323.3,3746.0,312.9193,313.0064,312.3775,312.7742,3746.0
2022-02-18 12:35:00,323.35,323.47,322.37,322.75,2160.0,312.8226,312.9386,311.8745,312.2421,2160.0
2022-02-18 12:40:00,322.72,322.87,322.39,322.39,5208.0,312.2131,312.3582,311.8938,311.8938,5208.0
2022-02-18 12:45:00,322.39,322.88,322.34,322.84,1602.0,311.8938,312.3679,311.8454,312.3292,1602.0
2022-02-18 12:50:00,322.84,323.12,322.68,322.77,1476.0,312.3292,312.6,312.1744,312.2614,1476.0
2022-02-18 12:55:00,322.95,323.22,322.86,322.91,3042.0,312.4356,312.6968,312.3485,312.3969,3042.0
2022-02-18 13:00:00,323.0,323.04,322.85,322.85,3701.0,312.484,312.5226,312.3388,312.3388,3701.0
2022-02-18 13:05:00,322.78,323.06,322.69,322.96,4497.0,312.2711,312.542,312.184,312.4453,4497.0
2022-02-18 13:10:00,323.08,323.32,322.98,322.98,3831.0,312.5613,312.7935,312.4646,312.4646,3831.0
2022-02-18 13:15:00,323.07,323.35,322.86,323.1,2801.0,312.5517,312.8226,312.3485,312.5807,2801.0
2022-02-18 13:20:00,323.07,324.2,323.02,324.2,3708.0,312.5517,313.6449,312.5033,313.6449,3708.0
2022-02-18 13:25:00,324.2,324.2,323.34,323.48,3585.0,313.6449,313.6449,312.8129,312.9483,3585.0
2022-02-18 13:30:00,323.28,323.46,323.19,323.45,3208.0,312.7548,312.929,312.6678,312.9193,3208.0
2022-02-18 13:35:00,323.4,324.22,323.24,324.21,2811.0,312.8709,313.6642,312.7161,313.6546,2811.0
2022-02-18 13:40:00,324.08,324.08,323.67,323.89,2826.0,313.5288,313.5288,313.1321,313.345,2826.0
2022-02-18 13:45:00,323.97,324.89,323.93,324.82,8268.0,313.4224,314.3124,313.3837,314.2447,8268.0
2022-02-18 13:50:00,324.62,324.66,324.4,324.5,2129.0,314.0512,314.0899,313.8384,313.9351,2129.0
2022-02-18 13:55:00,324.41,324.42,324.2,324.22,1662.0,313.848,313.8577,313.6449,313.6642,1662.0
2022-02-18 14:00:00,324.27,324.59,324.17,324.17,3580.0,313.7126,314.0222,313.6159,313.6159,3580.0
2022-02-18 14:05:00,324.35,324.43,323.9,324.18,2529.0,313.79,313.8674,313.3546,313.6255,2529.0
2022-02-18 14:10:00,324.05,324.26,323.99,324.01,1888.0,313.4998,313.7029,313.4417,313.4611,1888.0
2022-02-18 14:15:00,324.01,324.69,323.97,324.68,5363.0,313.4611,314.1189,313.4224,314.1093,5363.0
2022-02-18 14:20:00,324.6,325.2,324.6,325.2,1686.0,314.0319,314.6123,314.0319,314.6123,1686.0
2022-02-18 14:25:00,325.31,325.47,324.89,325.28,4434.0,314.7187,314.8735,314.3124,314.6897,4434.0
2022-02-18 14:30:00,325.65,325.98,325.61,325.61,2837.0,315.0477,315.3669,315.009,315.009,2837.0
2022-02-18 14:35:00,325.5,325.5,324.63,324.84,3201.0,314.9026,314.9026,314.0609,314.264,3201.0
2022-02-18 14:40:00,324.75,324.95,324.42,324.48,2903.0,314.177,314.3705,313.8577,313.9158,2903.0
2022-02-18 14:45:00,324.72,324.84,324.12,324.26,3448.0,314.148,314.264,313.5675,313.7029,3448.0
2022-02-18 14:50:00,323.95,324.61,323.94,324.61,2607.0,313.403,314.0415,313.3933,314.0415,2607.0
2022-02-18 14:55:00,325.4,325.48,324.82,325.31,2418.0,314.8058,314.8832,314.2447,314.7187,2418.0
2022-02-18 15:00:00,325.53,325.85,325.1,325.15,3540.0,314.9316,315.2412,314.5156,314.564,3540.0
2022-02-18 15:05:00,325.29,325.44,324.45,324.82,4647.0,314.6994,314.8445,313.8867,314.2447,4647.0
2022-02-18 15:10:00,324.69,325.15,323.8,324.03,2776.0,314.1189,314.564,313.2579,313.4804,2776.0
2022-02-18 15:15:00,324.24,324.35,323.25,323.25,5040.0,313.6836,313.79,312.7258,312.7258,5040.0
2022-02-18 15:20:00,323.3,323.65,323.12,323.34,7066.0,312.7742,313.1128,312.6,312.8129,7066.0
2022-02-18 15:25:00,323.27,323.69,323.2,323.25,4665.0,312.7452,313.1515,312.6774,312.7258,4665.0
2022-02-18 15:30:00,323.54,323.54,322.14,322.63,6023.0,313.0064,313.0064,311.652,312.126,6023.0
2022-02-18 15:35:00,322.72,323.51,322.48,323.22,7283.0,312.2131,312.9773,311.9809,312.6968,7283.0
2022-02-18 15:40:00,323.23,324.49,323.19,324.28,8301.0,312.7065,313.9254,312.6678,313.7223,8301.0
2022-02-18 15:45:00,324.47,324.81,323.52,324.11,7287.0,313.9061,314.235,312.987,313.5578,7287.0
2022-02-18 15:50:00,324.24,324.47,323.28,323.47,15858.0,313.6836,313.9061,312.7548,312.9386,15858.0
2022-02-18 15:55:00,323.59,323.98,323.09,323.58,85888.0,313.0547,313.432,312.571,313.0451,85888.0
2022-02-22 09:30:00,320.93,321.7,319.82,320.62,15644.0,310.4813,311.2263,309.4075,310.1814,15644.0
2022-02-22 09:35:00,320.82,321.63,320.82,321.02,887.0,310.3749,311.1586,310.3749,310.5684,887.0
2022-02-22 09:40:00,320.37,322.77,320.37,321.98,1500.0,309.9396,312.2614,309.9396,311.4972,1500.0
2022-02-22 09:45:00,321.97,324.39,321.97,324.39,3517.0,311.4875,313.8287,311.4875,313.8287,3517.0
2022-02-22 09:50:00,324.2,324.4,323.81,324.1,2200.0,313.6449,313.8384,313.2676,313.5481,2200.0
2022-02-22 09:55:00,324.44,324.87,323.38,323.8,3074.0,313.8771,314.2931,312.8516,313.2579,3074.0
2022-02-22 10:00:00,323.47,323.63,323.18,323.18,1367.0,312.9386,313.0934,312.6581,312.6581,1367.0
2022-02-22 10:05:00,323.69,323.69,322.74,323.0,3111.0,313.1515,313.1515,312.2324,312.484,3111.0
2022-02-22 10:10:00,322.94,323.63,322.39,323.15,2989.0,312.4259,313.0934,311.8938,312.6291,2989.0
2022-02-22 10:15:00,323.16,323.76,322.84,322.84,3247.0,312.6387,313.2192,312.3292,312.3292,3247.0
2022-02-22 10:20:00,323.25,323.86,322.88,322.88,1408.0,312.7258,313.316,312.3679,312.3679,1408.0
2022-02-22 10:25:00,322.55,323.77,322.55,323.77,4035.0,312.0486,313.2289,312.0486,313.2289,4035.0
2022-02-22 10:30:00,323.4,323.4,322.65,323.01,3605.0,312.8709,312.8709,312.1453,312.4936,3605.0
2022-02-22 10:35:00,323.0,323.17,322.5,322.58,5900.0,312.484,312.6484,312.0002,312.0776,5900.0
2022-02-22 10:40:00,322.56,322.9,322.25,322.73,3024.0,312.0583,312.3872,311.7584,312.2227,3024.0
2022-02-22 10:45:00,322.49,322.96,322.2,322.96,4097.0,311.9906,312.4453,311.71,312.4453,4097.0
2022-02-22 10:50:00,322.81,323.22,322.29,323.22,2564.0,312.3001,312.6968,311.7971,312.6968,2564.0
2022-02-22 10:55:00,323.04,323.05,321.93,321.99,6284.0,312.5226,312.5323,311.4488,311.5068,6284.0
2022-02-22 11:00:00,321.94,322.84,321.94,322.26,3297.0,311.4585,312.3292,311.4585,311.768,3297.0
2022-02-22 11:05:00,322.54,322.66,321.75,321.98,3319.0,312.0389,312.155,311.2746,311.4972,3319.0
2022-02-22 11:10:00,322.21,322.95,321.96,322.16,3379.0,311.7197,312.4356,311.4778,311.6713,3379.0
2022-02-22 11:15:00,322.22,322.23,322.0,322.18,1718.0,311.7293,311.739,311.5165,311.6906,1718.0
2022-02-22 11:20:00,322.13,322.49,321.88,322.49,2785.0,311.6423,311.9906,311.4004,311.9906,2785.0
2022-02-22 11:25:00,322.68,323.29,322.68,322.9,4286.0,312.1744,312.7645,312.1744,312.3872,4286.0
2022-02-22 11:30:00,323.61,323.61,323.01,323.18,884.0,313.0741,313.0741,312.4936,312.6581,884.0
2022-02-22 11:35:00,323.16,323.4,322.98,323.11,1652.0,312.6387,312.8709,312.4646,312.5904,1652.0
2022-02-22 11:40:00,323.05,323.69,323.05,323.51,1801.0,312.5323,313.1515,312.5323,312.9773,1801.0
2022-02-22 11:45:00,323.38,323.6,323.19,323.6,800.0,312.8516,313.0644,312.6678,313.0644,800.0
2022-02-22 11:50:00,323.95,323.96,323.05,323.05,2213.0,313.403,313.4127,312.5323,312.5323,2213.0
2022-02-22 11:55:00,322.9,324.13,322.9,324.08,3527.0,312.3872,313.5772,312.3872,313.5288,3527.0
2022-02-22 12:00:00,324.16,325.09,324.16,324.83,6420.0,313.6062,314.5059,313.6062,314.2544,6420.0
2022-02-22 12:05:00,324.9,325.41,324.84,325.27,5416.0,314.3221,314.8155,314.264,314.68,5416.0
2022-02-22 12:10:00,325.45,325.57,325.09,325.24,3203.0,314.8542,314.9703,314.5059,314.651,3203.0
2022-02-22 12:15:00,325.24,325.55,325.18,325.22,4333.0,314.651,314.9509,314.593,314.6317,4333.0
2022-02-22 12:20:00,325.1,325.79,325.1,325.66,1900.0,314.5156,315.1831,314.5156,315.0573,1900.0
2022-02-22 12:25:00,325.62,325.99,325.53,325.65,2090.0,315.0187,315.3766,314.9316,315.0477,2090.0
2022-02-22 12:30:00,325.49,325.74,325.18,325.44,4100.0,314.8929,315.1347,314.593,314.8445,4100.0
2022-02-22 12:35:00,325.68,325.81,325.39,325.53,4634.0,315.0767,315.2025,314.7961,314.9316,4634.0
2022-02-22 12:40:00,325.41,325.54,324.96,324.96,3834.0,314.8155,314.9413,314.3801,314.3801,3834.0
2022-02-22 12:45:00,324.78,324.86,324.49,324.49,1210.0,314.206,314.2834,313.9254,313.9254,1210.0
2022-02-22 12:50:00,324.4,324.69,324.28,324.28,400.0,313.8384,314.1189,313.7223,313.7223,400.0
2022-02-22 12:55:00,324.27,324.34,324.04,324.04,800.0,313.7126,313.7803,313.4901,313.4901,800.0
2022-02-22 13:00:00,324.04,324.04,323.78,323.89,2000.0,313.4901,313.4901,313.2386,313.345,2000.0
2022-02-22 13:05:00,324.05,324.13,323.94,323.94,1100.0,313.4998,313.5772,313.3933,313.3933,1100.0
2022-02-22 13:10:00,324.0,324.05,323.53,323.55,3323.0,313.4514,313.4998,312.9967,313.016,3323.0
2022-02-22 13:15:00,323.4,323.4,322.61,322.84,5849.0,312.8709,312.8709,312.1066,312.3292,5849.0
2022-02-22 13:20:00,323.06,323.13,322.72,322.92,2701.0,312.542,312.6097,312.2131,312.4066,2701.0
2022-02-22 13:25:00,323.02,323.18,322.86,322.99,3386.0,312.5033,312.6581,312.3485,312.4743,3386.0
2022-02-22 13:30:00,323.07,323.76,322.8,323.52,2323.0,312.5517,313.2192,312.2905,312.987,2323.0
2022-02-22 13:35:00,323.41,323.41,322.68,322.68,2229.0,312.8806,312.8806,312.1744,312.1744,2229.0
2022-02-22 13:40:00,322.81,323.07,322.34,322.41,2781.0,312.3001,312.5517,311.8454,311.9132,2781.0
2022-02-22 13:45:00,322.19,322.37,321.96,321.96,1766.0,311.7003,311.8745,311.4778,311.4778,1766.0
2022-02-22 13:50:00,321.88,322.02,321.66,321.66,1591.0,311.4004,311.5359,311.1876,311.1876,1591.0
2022-02-22 13:55:00,321.43,321.6,321.19,321.6,3189.0,310.9651,311.1295,310.7329,311.1295,3189.0
2022-02-22 14:00:00,321.77,321.88,321.52,321.69,9530.0,311.294,311.4004,311.0521,311.2166,9530.0
2022-02-22 14:05:00,321.72,321.79,320.99,321.11,4100.0,311.2456,311.3133,310.5394,310.6555,4100.0
2022-02-22 14:10:00,321.11,322.44,321.05,322.44,7106.0,310.6555,311.9422,310.5974,311.9422,7106.0
2022-02-22 14:15:00,322.36,322.49,322.03,322.12,3100.0,311.8648,311.9906,311.5455,311.6326,3100.0
2022-02-22 14:20:00,322.29,322.95,322.1,322.17,5713.0,311.7971,312.4356,311.6133,311.681,5713.0
2022-02-22 14:25:00,322.46,323.29,322.46,323.29,2476.0,311.9615,312.7645,311.9615,312.7645,2476.0
2022-02-22 14:30:00,322.97,323.53,322.39,322.84,2797.0,312.4549,312.9967,311.8938,312.3292,2797.0
2022-02-22 14:35:00,322.7,323.43,322.42,322.5,1316.0,312.1937,312.9,311.9228,312.0002,1316.0
2022-02-22 14:40:00,322.55,323.05,322.13,322.4,2290.0,312.0486,312.5323,311.6423,311.9035,2290.0
2022-02-22 14:45:00,322.07,323.45,321.71,323.45,2600.0,311.5842,312.9193,311.236,312.9193,2600.0
2022-02-22 14:50:00,323.72,324.63,323.41,324.43,7965.0,313.1805,314.0609,312.8806,313.8674,7965.0
2022-02-22 14:55:00,324.29,324.98,324.27,324.59,4388.0,313.732,314.3995,313.7126,314.0222,4388.0
2022-02-22 15:00:00,324.59,325.9,324.59,325.9,10404.0,314.0222,315.2895,314.0222,315.2895,10404.0
2022-02-22 15:05:00,325.8,325.99,325.37,325.37,6074.0,315.1928,315.3766,314.7768,314.7768,6074.0
2022-02-22 15:10:00,325.39,326.08,325.28,325.29,5720.0,314.7961,315.4637,314.6897,314.6994,5720.0
2022-02-22 15:15:00,325.31,326.12,325.2,325.37,4101.0,314.7187,315.5024,314.6123,314.7768,4101.0
2022-02-22 15:20:00,325.2,325.68,324.59,324.86,4203.0,314.6123,315.0767,314.0222,314.2834,4203.0
2022-02-22 15:25:00,324.8,325.61,324.73,325.16,3900.0,314.2253,315.009,314.1576,314.5736,3900.0
2022-02-22 15:30:00,324.95,324.95,324.48,324.83,5119.0,314.3705,314.3705,313.9158,314.2544,5119.0
2022-02-22 15:35:00,324.85,325.28,324.45,325.2,6197.0,314.2737,314.6897,313.8867,314.6123,6197.0
2022-02-22 15:40:00,325.18,325.33,324.24,324.41,5651.0,314.593,314.7381,313.6836,313.848,5651.0
2022-02-22 15:45:00,324.3,324.35,323.41,323.61,7261.0,313.7416,313.79,312.8806,313.0741,7261.0
2022-02-22 15:50:00,323.41,323.41,322.12,322.12,9671.0,312.8806,312.8806,311.6326,311.6326,9671.0
2022-02-22 15:55:00,322.29,323.52,322.29,323.05,63741.0,311.7971,312.987,311.7971,312.5323,63741.0
2022-02-23 09:30:00,325.08,327.15,324.27,326.95,17417.0,314.4962,316.4988,313.7126,316.3053,17417.0
2022-02-23 09:35:00,326.56,327.76,326.13,327.6,7581.0,315.928,317.089,315.512,316.9342,7581.0
2022-02-23 09:40:00,327.6,328.05,327.5,327.72,2889.0,316.9342,317.3695,316.8374,317.0503,2889.0
2022-02-23 09:45:00,327.99,329.05,327.83,328.96,20382.0,317.3115,318.337,317.1567,318.2499,20382.0
2022-02-23 09:50:00,329.2,329.35,327.55,327.82,7904.0,318.4821,318.6272,316.8858,317.147,7904.0
2022-02-23 09:55:00,327.3,327.9,326.52,326.52,3906.0,316.644,317.2244,315.8893,315.8893,3906.0
2022-02-23 10:00:00,326.9,328.0,326.48,327.1,12675.0,316.257,317.3212,315.8507,316.4505,12675.0
2022-02-23 10:05:00,327.4,327.6,327.18,327.19,2020.0,316.7407,316.9342,316.5279,316.5375,2020.0
2022-02-23 10:10:00,327.36,327.47,326.92,327.1,10584.0,316.702,316.8084,316.2763,316.4505,10584.0
2022-02-23 10:15:00,327.17,327.17,326.34,326.54,2797.0,316.5182,316.5182,315.7152,315.9087,2797.0
2022-02-23 10:20:00,326.43,327.2,326.42,326.71,2759.0,315.8023,316.5472,315.7926,316.0732,2759.0
2022-02-23 10:25:00,326.58,326.63,325.71,326.14,3079.0,315.9474,315.9958,315.1057,315.5217,3079.0
2022-02-23 10:30:00,325.69,326.0,325.5,325.67,2356.0,315.0864,315.3863,314.9026,315.067,2356.0
2022-02-23 10:35:00,325.81,326.56,325.8,326.13,2336.0,315.2025,315.928,315.1928,315.512,2336.0
2022-02-23 10:40:00,325.99,326.08,325.26,325.36,3567.0,315.3766,315.4637,314.6704,314.7671,3567.0
2022-02-23 10:45:00,325.25,325.68,325.24,325.27,1933.0,314.6607,315.0767,314.651,314.68,1933.0
2022-02-23 10:50:00,325.28,325.48,323.69,324.21,40777.0,314.6897,314.8832,313.1515,313.6546,40777.0
2022-02-23 10:55:00,324.46,324.94,324.1,324.33,4097.0,313.8964,314.3608,313.5481,313.7707,4097.0
2022-02-23 11:00:00,324.21,324.62,323.74,323.83,2044.0,313.6546,314.0512,313.1999,313.2869,2044.0
2022-02-23 11:05:00,324.1,324.1,323.29,323.51,1753.0,313.5481,313.5481,312.7645,312.9773,1753.0
2022-02-23 11:10:00,323.67,323.82,323.55,323.78,2701.0,313.1321,313.2773,313.016,313.2386,2701.0
2022-02-23 11:15:00,323.63,323.83,323.33,323.64,2903.0,313.0934,313.2869,312.8032,313.1031,2903.0
2022-02-23 11:20:00,323.5,323.87,323.45,323.45,2634.0,312.9677,313.3256,312.9193,312.9193,2634.0
2022-02-23 11:25:00,323.47,324.1,323.47,323.75,1909.0,312.9386,313.5481,312.9386,313.2095,1909.0
2022-02-23 11:30:00,323.61,325.0,323.45,324.71,1577.0,313.0741,314.4188,312.9193,314.1383,1577.0
2022-02-23 11:35:00,324.53,325.12,324.4,324.87,2900.0,313.9641,314.5349,313.8384,314.2931,2900.0
2022-02-23 11:40:00,324.9,325.02,324.36,324.56,3742.0,314.3221,314.4382,313.7997,313.9932,3742.0
2022-02-23 11:45:00,324.08,324.77,324.07,324.62,1214.0,313.5288,314.1963,313.5191,314.0512,1214.0
2022-02-23 11:50:00,324.56,325.04,324.38,324.78,2353.0,313.9932,314.4575,313.819,314.206,2353.0
2022-02-23 11:55:00,325.01,325.24,324.92,325.01,400.0,314.4285,314.651,314.3414,314.4285,400.0
2022-02-23 12:00:00,324.98,325.2,324.78,325.01,1557.0,314.3995,314.6123,314.206,314.4285,1557.0
2022-02-23 12:05:00,324.99,325.07,324.86,325.07,2850.0,314.4092,314.4866,314.2834,314.4866,2850.0
2022-02-23 12:10:00,325.23,325.27,324.84,325.04,2501.0,314.6413,314.68,314.264,314.4575,2501.0
2022-02-23 12:15:00,325.07,325.64,325.06,325.63,2682.0,314.4866,315.038,314.4769,315.0283,2682.0
2022-02-23 12:20:00,325.6,326.1,325.58,326.1,2524.0,314.9993,315.483,314.98,315.483,2524.0
2022-02-23 12:25:00,326.04,326.04,325.93,325.93,200.0,315.425,315.425,315.3186,315.3186,200.0
2022-02-23 12:30:00,325.94,325.94,325.55,325.55,953.0,315.3282,315.3282,314.9509,314.9509,953.0
2022-02-23 12:35:00,325.18,325.22,324.72,324.73,5212.0,314.593,314.6317,314.148,314.1576,5212.0
2022-02-23 12:40:00,324.69,324.75,324.56,324.75,700.0,314.1189,314.177,313.9932,314.177,700.0
2022-02-23 12:45:00,324.81,325.09,324.69,324.69,3197.0,314.235,314.5059,314.1189,314.1189,3197.0
2022-02-23 12:50:00,324.65,324.65,323.76,323.81,2403.0,314.0802,314.0802,313.2192,313.2676,2403.0
2022-02-23 12:55:00,323.75,323.9,323.53,323.72,1200.0,313.2095,313.3546,312.9967,313.1805,1200.0
2022-02-23 13:00:00,323.55,323.8,323.53,323.68,3118.0,313.016,313.2579,312.9967,313.1418,3118.0
2022-02-23 13:05:00,323.77,323.77,323.28,323.48,1600.0,313.2289,313.2289,312.7548,312.9483,1600.0
2022-02-23 13:10:00,323.56,323.56,322.43,322.44,3999.0,313.0257,313.0257,311.9325,311.9422,3999.0
2022-02-23 13:15:00,322.41,323.25,322.4,323.21,4813.0,311.9132,312.7258,311.9035,312.6871,4813.0
2022-02-23 13:20:00,323.13,323.25,322.83,322.96,6435.0,312.6097,312.7258,312.3195,312.4453,6435.0
2022-02-23 13:25:00,322.92,323.18,322.59,322.59,3526.0,312.4066,312.6581,312.0873,312.0873,3526.0
2022-02-23 13:30:00,322.42,322.52,321.99,322.26,1105.0,311.9228,312.0196,311.5068,311.768,1105.0
2022-02-23 13:35:00,321.98,323.03,321.98,323.03,1101.0,311.4972,312.513,311.4972,312.513,1101.0
2022-02-23 13:40:00,322.81,323.39,322.7,323.39,3724.0,312.3001,312.8613,312.1937,312.8613,3724.0
2022-02-23 13:45:00,323.33,323.94,323.33,323.61,2410.0,312.8032,313.3933,312.8032,313.0741,2410.0
2022-02-23 13:50:00,323.53,323.53,322.56,322.72,1565.0,312.9967,312.9967,312.0583,312.2131,1565.0
2022-02-23 13:55:00,322.83,323.14,322.76,323.0,1826.0,312.3195,312.6194,312.2518,312.484,1826.0
2022-02-23 14:00:00,323.38,323.67,322.56,322.82,1879.0,312.8516,313.1321,312.0583,312.3098,1879.0
2022-02-23 14:05:00,322.91,323.17,322.86,323.03,2597.0,312.3969,312.6484,312.3485,312.513,2597.0
2022-02-23 14:10:00,323.31,323.31,322.88,323.12,1575.0,312.7839,312.7839,312.3679,312.6,1575.0
2022-02-23 14:15:00,323.0,323.21,322.7,323.21,2162.0,312.484,312.6871,312.1937,312.6871,2162.0
2022-02-23 14:20:00,323.22,323.39,322.26,322.31,3806.0,312.6968,312.8613,311.768,311.8164,3806.0
2022-02-23 14:25:00,322.32,322.32,321.92,322.16,1954.0,311.8261,311.8261,311.4391,311.6713,1954.0
2022-02-23 14:30:00,322.14,322.25,321.64,321.73,2610.0,311.652,311.7584,311.1682,311.2553,2610.0
2022-02-23 14:35:00,321.92,322.12,321.87,321.95,3617.0,311.4391,311.6326,311.3907,311.4681,3617.0
2022-02-23 14:40:00,321.92,321.92,320.78,321.06,4511.0,311.4391,311.4391,310.3362,310.6071,4511.0
2022-02-23 14:45:00,320.98,321.87,320.98,321.6,3155.0,310.5297,311.3907,310.5297,311.1295,3155.0
2022-02-23 14:50:00,321.44,321.95,321.44,321.58,2868.0,310.9747,311.4681,310.9747,311.1102,2868.0
2022-02-23 14:55:00,321.7,321.98,321.13,321.87,10626.0,311.2263,311.4972,310.6748,311.3907,10626.0
2022-02-23 15:00:00,321.76,321.78,320.85,320.97,3111.0,311.2843,311.3037,310.4039,310.52,3111.0
2022-02-23 15:05:00,321.0,321.27,320.21,320.21,5272.0,310.5491,310.8103,309.7848,309.7848,5272.0
2022-02-23 15:10:00,320.25,320.4,319.58,320.4,4713.0,309.8235,309.9686,309.1753,309.9686,4713.0
2022-02-23 15:15:00,320.24,320.71,320.03,320.3,3611.0,309.8138,310.2685,309.6106,309.8719,3611.0
2022-02-23 15:20:00,320.25,320.61,319.93,320.61,6206.0,309.8235,310.1718,309.5139,310.1718,6206.0
2022-02-23 15:25:00,320.43,321.42,320.4,321.03,4713.0,309.9976,310.9554,309.9686,310.5781,4713.0
2022-02-23 15:30:00,321.03,321.08,320.0,320.02,5058.0,310.5781,310.6265,309.5816,309.601,5058.0
2022-02-23 15:35:00,320.44,320.44,319.41,319.41,3490.0,310.0073,310.0073,309.0108,309.0108,3490.0
2022-02-23 15:40:00,319.35,319.67,319.09,319.1,10777.0,308.9528,309.2624,308.7013,308.7109,10777.0
2022-02-23 15:45:00,319.13,319.36,318.65,318.7,15545.0,308.7399,308.9625,308.2756,308.3239,15545.0
2022-02-23 15:50:00,318.64,319.19,318.3,318.39,21514.0,308.2659,308.798,307.937,308.024,21514.0
2022-02-23 15:55:00,318.55,318.97,318.09,318.9,41451.0,308.1788,308.5852,307.7338,308.5174,41451.0
2022-02-24 09:30:00,310.88,312.12,310.39,310.94,28585.0,301.4124,302.6146,300.9373,301.4705,28585.0
2022-02-24 09:35:00,312.03,315.3,310.26,315.01,14389.0,302.5273,305.6978,300.8113,305.4166,14389.0
2022-02-24 09:40:00,314.81,316.01,313.56,315.19,11856.0,305.2227,306.3861,304.0108,305.5911,11856.0
2022-02-24 09:45:00,314.91,317.17,314.76,316.85,8559.0,305.3196,307.5108,305.1742,307.2006,8559.0
2022-02-24 09:50:00,317.5,317.9,316.0,317.15,9932.0,307.8308,308.2186,306.3764,307.4914,9932.0
2022-02-24 09:55:00,316.6,317.59,316.6,316.89,3829.0,306.9582,307.918,306.9582,307.2393,3829.0
2022-02-24 10:00:00,316.0,316.87,315.59,316.87,16471.0,306.3764,307.2199,305.9789,307.2199,16471.0
2022-02-24 10:05:00,316.55,317.76,316.45,317.09,3009.0,306.9097,308.0828,306.8127,307.4332,3009.0
2022-02-24 10:10:00,316.87,319.79,316.55,319.79,5478.0,307.2199,310.051,306.9097,310.051,5478.0
2022-02-24 10:15:00,319.38,319.99,318.96,319.42,4776.0,309.6535,310.2449,309.2463,309.6923,4776.0
2022-02-24 10:20:00,319.89,320.04,317.36,318.66,2616.0,310.148,310.2934,307.695,308.9554,2616.0
2022-02-24 10:25:00,318.23,318.26,317.01,318.09,2924.0,308.5385,308.5676,307.3557,308.4028,2924.0
2022-02-24 10:30:00,317.68,318.93,317.47,318.65,4466.0,308.0053,309.2172,307.8017,308.9457,4466.0
2022-02-24 10:35:00,318.46,318.46,317.26,317.62,5966.0,308.7615,308.7615,307.5981,307.9471,5966.0
2022-02-24 10:40:00,317.51,318.22,317.09,318.22,2900.0,307.8405,308.5288,307.4332,308.5288,2900.0
2022-02-24 10:45:00,318.35,319.24,317.85,319.24,4865.0,308.6549,309.5178,308.1701,309.5178,4865.0
2022-02-24 10:50:00,318.86,319.03,317.8,318.56,1593.0,309.1493,309.3142,308.1216,308.8585,1593.0
2022-02-24 10:55:00,318.91,319.74,318.9,319.56,8593.0,309.1978,310.0025,309.1881,309.828,8593.0
2022-02-24 11:00:00,319.54,320.04,318.76,318.76,4094.0,309.8086,310.2934,309.0524,309.0524,4094.0
2022-02-24 11:05:00,318.3,320.27,318.26,320.27,3709.0,308.6064,310.5164,308.5676,310.5164,3709.0
2022-02-24 11:10:00,320.0,320.88,319.84,320.64,4835.0,310.2546,311.1078,310.0995,310.8751,4835.0
2022-02-24 11:15:00,320.21,320.74,319.69,320.62,3458.0,310.4582,310.9721,309.9541,310.8557,3458.0
2022-02-24 11:20:00,320.59,320.59,319.7,320.02,1715.0,310.8267,310.8267,309.9638,310.274,1715.0
2022-02-24 11:25:00,319.54,320.36,319.31,319.31,2603.0,309.8086,310.6037,309.5856,309.5856,2603.0
2022-02-24 11:30:00,319.54,320.07,319.32,319.6,3100.0,309.8086,310.3225,309.5953,309.8668,3100.0
2022-02-24 11:35:00,319.52,320.07,318.91,319.87,4391.0,309.7892,310.3225,309.1978,310.1286,4391.0
2022-02-24 11:40:00,319.72,319.72,318.04,318.48,4205.0,309.9832,309.9832,308.3543,308.7809,4205.0
2022-02-24 11:45:00,318.66,319.06,318.39,318.85,1300.0,308.9554,309.3433,308.6937,309.1396,1300.0
2022-02-24 11:50:00,319.3,320.68,319.27,320.44,3822.0,309.5759,310.9139,309.5469,310.6812,3822.0
2022-02-24 11:55:00,320.19,321.0,320.18,320.42,2303.0,310.4388,311.2242,310.4291,310.6618,2303.0
2022-02-24 12:00:00,320.29,320.46,319.97,320.2,1208.0,310.5358,310.7006,310.2255,310.4485,1208.0
2022-02-24 12:05:00,320.01,320.01,318.6,318.61,2500.0,310.2643,310.2643,308.8973,308.907,2500.0
2022-02-24 12:10:00,318.94,319.12,318.0,318.13,2434.0,309.2269,309.4014,308.3155,308.4416,2434.0
2022-02-24 12:15:00,317.8,318.05,317.21,317.98,2321.0,308.1216,308.364,307.5496,308.2961,2321.0
2022-02-24 12:20:00,318.01,318.02,317.29,317.29,1197.0,308.3252,308.3349,307.6272,307.6272,1197.0
2022-02-24 12:25:00,317.06,317.92,317.06,317.52,2771.0,307.4042,308.238,307.4042,307.8502,2771.0
2022-02-24 12:30:00,318.0,318.25,317.26,317.8,2300.0,308.3155,308.5579,307.5981,308.1216,2300.0
2022-02-24 12:35:00,318.04,319.24,318.04,318.93,3464.0,308.3543,309.5178,308.3543,309.2172,3464.0
2022-02-24 12:40:00,319.62,319.86,319.33,319.57,2162.0,309.8862,310.1189,309.605,309.8377,2162.0
2022-02-24 12:45:00,319.42,319.58,318.41,318.55,1802.0,309.6923,309.8474,308.713,308.8488,1802.0
2022-02-24 12:50:00,318.03,318.72,318.02,318.19,1800.0,308.3446,309.0136,308.3349,308.4997,1800.0
2022-02-24 12:55:00,318.24,318.97,317.88,318.12,2221.0,308.5482,309.256,308.1992,308.4319,2221.0
2022-02-24 13:00:00,318.33,318.33,317.78,317.78,1200.0,308.6355,308.6355,308.1022,308.1022,1200.0
2022-02-24 13:05:00,317.94,319.09,317.94,319.09,905.0,308.2574,309.3723,308.2574,309.3723,905.0
2022-02-24 13:10:00,318.81,319.23,318.54,318.84,2302.0,309.1009,309.5081,308.8391,309.13,2302.0
2022-02-24 13:15:00,318.85,319.55,318.36,319.2,3208.0,309.1396,309.8183,308.6646,309.479,3208.0
2022-02-24 13:20:00,319.26,319.67,318.28,318.5,4243.0,309.5372,309.9347,308.587,308.8003,4243.0
2022-02-24 13:25:00,318.88,319.54,318.77,319.42,8503.0,309.1687,309.8086,309.0621,309.6923,8503.0
2022-02-24 13:30:00,319.68,320.09,319.51,319.75,5995.0,309.9444,310.3419,309.7795,310.0122,5995.0
2022-02-24 13:35:00,320.08,321.37,320.01,321.3,3029.0,310.3322,311.5829,310.2643,311.515,3029.0
2022-02-24 13:40:00,321.3,321.48,319.93,319.93,9349.0,311.515,311.6896,310.1868,310.1868,9349.0
2022-02-24 13:45:00,319.9,321.31,319.22,321.31,4910.0,310.1577,311.5247,309.4984,311.5247,4910.0
2022-02-24 13:50:00,320.94,321.25,320.45,320.46,3392.0,311.166,311.4666,310.6909,310.7006,3392.0
2022-02-24 13:55:00,320.0,320.18,318.68,318.84,6294.0,310.2546,310.4291,308.9748,309.13,6294.0
2022-02-24 14:00:00,319.12,319.19,318.33,318.39,1980.0,309.4014,309.4693,308.6355,308.6937,1980.0
2022-02-24 14:05:00,318.53,319.23,318.18,318.5,6342.0,308.8294,309.5081,308.4901,308.8003,6342.0
2022-02-24 14:10:00,318.74,319.81,318.74,319.81,5852.0,309.033,310.0704,309.033,310.0704,5852.0
2022-02-24 14:15:00,319.81,320.1,319.16,319.75,1800.0,310.0704,310.3516,309.4402,310.0122,1800.0
2022-02-24 14:20:00,320.17,320.21,319.49,319.75,3766.0,310.4195,310.4582,309.7602,310.0122,3766.0
2022-02-24 14:25:00,319.93,320.0,319.36,319.81,2309.0,310.1868,310.2546,309.6341,310.0704,2309.0
2022-02-24 14:30:00,319.68,321.07,319.67,321.06,4965.0,309.9444,311.292,309.9347,311.2823,4965.0
2022-02-24 14:35:00,321.19,321.91,321.08,321.91,5426.0,311.4084,312.1065,311.3017,312.1065,5426.0
2022-02-24 14:40:00,321.81,321.89,320.87,320.92,6193.0,312.0095,312.0871,311.0981,311.1466,6193.0
2022-02-24 14:45:00,320.92,321.35,320.42,321.35,4752.0,311.1466,311.5635,310.6618,311.5635,4752.0
2022-02-24 14:50:00,321.21,321.21,320.5,320.74,5548.0,311.4278,311.4278,310.7394,310.9721,5548.0
2022-02-24 14:55:00,320.71,320.88,320.41,320.88,4276.0,310.943,311.1078,310.6521,311.1078,4276.0
2022-02-24 15:00:00,320.75,321.53,320.58,321.5,3080.0,310.9818,311.738,310.817,311.7089,3080.0
2022-02-24 15:05:00,321.49,321.99,321.47,321.62,4156.0,311.6993,312.184,311.6799,311.8253,4156.0
2022-02-24 15:10:00,321.79,322.0,321.54,321.71,5177.0,311.9901,312.1937,311.7477,311.9126,5177.0
2022-02-24 15:15:00,321.76,321.79,320.96,321.41,10528.0,311.961,311.9901,311.1854,311.6217,10528.0
2022-02-24 15:20:00,321.36,321.5,320.9,321.21,7510.0,311.5732,311.7089,311.1272,311.4278,7510.0
2022-02-24 15:25:00,321.21,321.41,320.06,320.06,12321.0,311.4278,311.6217,310.3128,310.3128,12321.0
2022-02-24 15:30:00,320.07,322.17,319.98,322.17,11680.0,310.3225,312.3585,310.2352,312.3585,11680.0
2022-02-24 15:35:00,322.19,322.55,322.05,322.29,12338.0,312.3779,312.727,312.2422,312.4749,12338.0
2022-02-24 15:40:00,322.25,322.41,321.87,321.88,12063.0,312.4361,312.5912,312.0677,312.0774,12063.0
2022-02-24 15:45:00,321.9,322.23,321.29,321.53,16154.0,312.0968,312.4167,311.5053,311.738,16154.0
2022-02-24 15:50:00,321.72,323.15,321.72,322.93,47295.0,311.9222,313.3087,311.9222,313.0954,47295.0
2022-02-24 15:55:00,323.04,323.27,321.77,321.99,136234.0,313.202,313.425,311.9707,312.184,136234.0
2022-02-25 09:30:00,322.48,325.38,322.29,325.38,14834.0,312.6591,315.4708,312.4749,315.4708,14834.0
2022-02-25 09:35:00,325.96,326.04,324.67,325.03,10152.0,316.0331,316.1107,314.7824,315.1314,10152.0
2022-02-25 09:40:00,324.88,325.51,324.24,324.5,22495.0,314.986,315.5968,314.3655,314.6176,22495.0
2022-02-25 09:45:00,324.61,324.83,323.63,323.69,2600.0,314.7242,314.9375,313.7741,313.8323,2600.0
2022-02-25 09:50:00,324.0,324.19,321.71,321.74,12732.0,314.1328,314.317,311.9126,311.9416,12732.0
2022-02-25 09:55:00,322.07,322.65,320.4,320.4,8701.0,312.2616,312.8239,310.6424,310.6424,8701.0
2022-02-25 10:00:00,320.86,321.58,320.36,320.36,2501.0,311.0884,311.7865,310.6037,310.6037,2501.0
2022-02-25 10:05:00,320.63,322.01,320.49,321.78,5507.0,310.8654,312.2034,310.7297,311.9804,5507.0
2022-02-25 10:10:00,321.68,321.74,320.23,320.57,8655.0,311.8835,311.9416,310.4776,310.8073,8655.0
2022-02-25 10:15:00,320.43,320.44,319.14,319.42,10600.0,310.6715,310.6812,309.4208,309.6923,10600.0
2022-02-25 10:20:00,319.34,320.43,319.05,319.93,9383.0,309.6147,310.6715,309.3336,310.1868,9383.0
2022-02-25 10:25:00,320.2,321.13,320.0,320.85,4910.0,310.4485,311.3502,310.2546,311.0787,4910.0
2022-02-25 10:30:00,320.74,321.25,320.53,321.04,4906.0,310.9721,311.4666,310.7685,311.263,4906.0
2022-02-25 10:35:00,320.9,320.9,319.09,319.84,7247.0,311.1272,311.1272,309.3723,310.0995,7247.0
2022-02-25 10:40:00,320.35,321.94,320.35,321.94,9442.0,310.594,312.1355,310.594,312.1355,9442.0
2022-02-25 10:45:00,322.09,322.98,322.02,322.74,7696.0,312.281,313.1439,312.2131,312.9112,7696.0
2022-02-25 10:50:00,322.53,323.01,322.07,322.07,14338.0,312.7076,313.173,312.2616,312.2616,14338.0
2022-02-25 10:55:00,322.07,323.19,322.04,322.42,10006.0,312.2616,313.3475,312.2325,312.6009,10006.0
2022-02-25 11:00:00,322.5,322.79,322.04,322.51,4938.0,312.6785,312.9597,312.2325,312.6882,4938.0
2022-02-25 11:05:00,322.27,322.31,320.95,321.99,6874.0,312.4555,312.4943,311.1757,312.184,6874.0
2022-02-25 11:10:00,321.9,322.76,321.7,322.59,11773.0,312.0968,312.9306,311.9029,312.7658,11773.0
2022-02-25 11:15:00,322.54,322.73,322.34,322.66,9084.0,312.7173,312.9015,312.5234,312.8336,9084.0
2022-02-25 11:20:00,322.86,323.83,322.8,323.69,8365.0,313.0275,313.968,312.9694,313.8323,8365.0
2022-02-25 11:25:00,323.97,324.62,323.97,324.62,7869.0,314.1037,314.7339,314.1037,314.7339,7869.0
2022-02-25 11:30:00,324.6,324.78,323.83,324.21,4452.0,314.7145,314.8891,313.968,314.3364,4452.0
2022-02-25 11:35:00,324.45,324.48,323.23,323.45,7332.0,314.5691,314.5982,313.3863,313.5996,7332.0
2022-02-25 11:40:00,323.55,324.02,323.43,323.89,3332.0,313.6965,314.1522,313.5802,314.0262,3332.0
2022-02-25 11:45:00,324.03,324.56,324.03,324.56,5532.0,314.1619,314.6758,314.1619,314.6758,5532.0
2022-02-25 11:50:00,324.85,325.22,324.57,324.88,7668.0,314.9569,315.3157,314.6855,314.986,7668.0
2022-02-25 11:55:00,324.75,325.36,324.67,324.83,3609.0,314.86,315.4514,314.7824,314.9375,3609.0
2022-02-25 12:00:00,325.01,325.01,323.96,323.96,5846.0,315.1121,315.1121,314.094,314.094,5846.0
2022-02-25 12:05:00,323.99,324.45,323.9,323.94,6172.0,314.1231,314.5691,314.0359,314.0746,6172.0
2022-02-25 12:10:00,323.91,324.12,322.59,322.73,9152.0,314.0456,314.2492,312.7658,312.9015,9152.0
2022-02-25 12:15:00,322.73,323.03,322.48,322.86,10828.0,312.9015,313.1924,312.6591,313.0275,10828.0
2022-02-25 12:20:00,322.77,323.22,322.47,323.22,6437.0,312.9403,313.3766,312.6494,313.3766,6437.0
2022-02-25 12:25:00,323.25,324.06,323.15,324.06,7018.0,313.4057,314.191,313.3087,314.191,7018.0
2022-02-25 12:30:00,324.04,324.54,323.91,324.54,4425.0,314.1716,314.6564,314.0456,314.6564,4425.0
2022-02-25 12:35:00,324.7,324.81,323.92,324.57,5516.0,314.8115,314.9181,314.0552,314.6855,5516.0
2022-02-25 12:40:00,324.69,324.69,323.78,324.04,5514.0,314.8018,314.8018,313.9195,314.1716,5514.0
2022-02-25 12:45:00,323.99,324.32,323.78,323.78,4703.0,314.1231,314.4431,313.9195,313.9195,4703.0
2022-02-25 12:50:00,323.75,323.75,322.9,322.97,4838.0,313.8904,313.8904,313.0663,313.1342,4838.0
2022-02-25 12:55:00,323.12,324.01,322.89,323.89,6255.0,313.2796,314.1425,313.0566,314.0262,6255.0
2022-02-25 13:00:00,324.11,324.57,324.1,324.41,3828.0,314.2395,314.6855,314.2298,314.5303,3828.0
2022-02-25 13:05:00,324.34,324.57,324.19,324.19,2820.0,314.4625,314.6855,314.317,314.317,2820.0
2022-02-25 13:10:00,324.18,324.39,323.87,324.28,4318.0,314.3073,314.5109,314.0068,314.4043,4318.0
2022-02-25 13:15:00,324.37,324.57,323.99,324.57,6620.0,314.4915,314.6855,314.1231,314.6855,6620.0
2022-02-25 13:20:00,324.44,324.54,324.17,324.3,1447.0,314.5594,314.6564,314.2976,314.4237,1447.0
2022-02-25 13:25:00,324.25,324.53,323.78,323.78,3922.0,314.3752,314.6467,313.9195,313.9195,3922.0
2022-02-25 13:30:00,323.98,324.15,323.65,324.08,3321.0,314.1134,314.2782,313.7935,314.2104,3321.0
2022-02-25 13:35:00,324.06,324.41,323.76,324.41,4598.0,314.191,314.5303,313.9001,314.5303,4598.0
2022-02-25 13:40:00,324.52,324.92,324.41,324.73,5008.0,314.637,315.0248,314.5303,314.8406,5008.0
2022-02-25 13:45:00,324.86,325.14,324.76,325.1,3144.0,314.9666,315.2381,314.8697,315.1993,3144.0
2022-02-25 13:50:00,325.24,325.38,324.83,324.83,7293.0,315.335,315.4708,314.9375,314.9375,7293.0
2022-02-25 13:55:00,324.65,324.65,323.86,324.62,6297.0,314.763,314.763,313.9971,314.7339,6297.0
2022-02-25 14:00:00,324.34,324.8,323.78,324.75,4384.0,314.4625,314.9084,313.9195,314.86,4384.0
2022-02-25 14:05:00,324.62,324.65,322.84,322.85,5997.0,314.7339,314.763,313.0081,313.0178,5997.0
2022-02-25 14:10:00,323.0,323.15,322.26,322.66,6782.0,313.1633,313.3087,312.4458,312.8336,6782.0
2022-02-25 14:15:00,322.88,323.17,322.84,322.87,5187.0,313.0469,313.3281,313.0081,313.0372,5187.0
2022-02-25 14:20:00,323.15,323.21,322.77,323.11,27327.0,313.3087,313.3669,312.9403,313.2699,27327.0
2022-02-25 14:25:00,322.96,323.49,322.77,323.46,14133.0,313.1245,313.6383,312.9403,313.6093,14133.0
2022-02-25 14:30:00,323.52,323.73,322.24,322.43,11651.0,313.6674,313.871,312.4264,312.6106,11651.0
2022-02-25 14:35:00,322.82,322.99,322.51,322.68,3486.0,312.9887,313.1536,312.6882,312.853,3486.0
2022-02-25 14:40:00,322.81,323.17,322.38,322.65,5050.0,312.9791,313.3281,312.5621,312.8239,5050.0
2022-02-25 14:45:00,322.56,323.04,322.55,322.86,3489.0,312.7367,313.202,312.727,313.0275,3489.0
2022-02-25 14:50:00,322.62,322.64,321.68,321.77,4940.0,312.7948,312.8142,311.8835,311.9707,4940.0
2022-02-25 14:55:00,321.95,322.99,321.85,322.38,5423.0,312.1452,313.1536,312.0483,312.5621,5423.0
2022-02-25 15:00:00,322.45,322.75,321.85,321.88,6228.0,312.63,312.9209,312.0483,312.0774,6228.0
2022-02-25 15:05:00,322.02,322.08,321.57,321.75,8065.0,312.2131,312.2713,311.7768,311.9513,8065.0
2022-02-25 15:10:00,321.67,321.78,320.98,321.67,9670.0,311.8738,311.9804,311.2048,311.8738,9670.0
2022-02-25 15:15:00,321.79,322.29,321.63,322.06,8928.0,311.9901,312.4749,311.835,312.2519,8928.0
2022-02-25 15:20:00,322.23,322.91,321.84,322.76,8937.0,312.4167,313.076,312.0386,312.9306,8937.0
2022-02-25 15:25:00,322.73,323.36,322.48,323.12,9827.0,312.9015,313.5123,312.6591,313.2796,9827.0
2022-02-25 15:30:00,323.27,323.48,322.7,322.7,15259.0,313.425,313.6286,312.8724,312.8724,15259.0
2022-02-25 15:35:00,322.69,323.4,322.6,323.4,10275.0,312.8627,313.5511,312.7754,313.5511,10275.0
2022-02-25 15:40:00,323.46,324.33,322.92,324.02,15499.0,313.6093,314.4528,313.0857,314.1522,15499.0
2022-02-25 15:45:00,323.92,324.25,323.2,323.75,25489.0,314.0552,314.3752,313.3572,313.8904,25489.0
2022-02-25 15:50:00,323.88,325.16,323.79,324.74,21488.0,314.0165,315.2575,313.9292,314.8503,21488.0
2022-02-25 15:55:00,324.68,325.25,323.68,323.7,190367.0,314.7921,315.3447,313.8226,313.8419,190367.0
2022-02-28 09:30:00,320.94,323.03,320.25,321.81,16736.0,311.166,313.1924,310.497,312.0095,16736.0
2022-02-28 09:35:00,322.03,326.11,321.97,325.4,26245.0,312.2228,316.1786,312.1646,315.4902,26245.0
2022-02-28 09:40:00,325.23,326.8,324.27,326.19,31531.0,315.3254,316.8475,314.3946,316.2561,31531.0
2022-02-28 09:45:00,325.6,326.53,325.37,325.84,8705.0,315.6841,316.5858,315.4611,315.9168,8705.0
2022-02-28 09:50:00,326.18,326.34,323.75,323.87,7064.0,316.2464,316.4015,313.8904,314.0068,7064.0
2022-02-28 09:55:00,323.89,323.93,322.27,322.37,5515.0,314.0262,314.0649,312.4555,312.5525,5515.0
2022-02-28 10:00:00,322.75,322.9,321.75,322.41,11071.0,312.9209,313.0663,311.9513,312.5912,11071.0
2022-02-28 10:05:00,322.13,322.46,321.12,321.35,10699.0,312.3198,312.6397,311.3405,311.5635,10699.0
2022-02-28 10:10:00,321.35,321.6,319.87,320.03,4008.0,311.5635,311.8059,310.1286,310.2837,4008.0
2022-02-28 10:15:00,319.56,319.79,318.94,319.11,5486.0,309.828,310.051,309.2269,309.3917,5486.0
2022-02-28 10:20:00,319.0,319.21,318.59,318.88,3834.0,309.2851,309.4887,308.8876,309.1687,3834.0
2022-02-28 10:25:00,318.74,320.18,318.66,319.82,6069.0,309.033,310.4291,308.9554,310.0801,6069.0
2022-02-28 10:30:00,319.9,320.23,319.5,319.51,6812.0,310.1577,310.4776,309.7699,309.7795,6812.0
2022-02-28 10:35:00,319.36,320.68,319.1,320.47,5228.0,309.6341,310.9139,309.382,310.7103,5228.0
2022-02-28 10:40:00,320.5,321.22,320.45,321.06,2936.0,310.7394,311.4375,310.6909,311.2823,2936.0
2022-02-28 10:45:00,321.35,322.34,321.34,321.75,5236.0,311.5635,312.5234,311.5538,311.9513,5236.0
2022-02-28 10:50:00,321.72,322.45,321.64,322.07,2624.0,311.9222,312.63,311.8447,312.2616,2624.0
2022-02-28 10:55:00,322.23,322.93,322.23,322.93,4365.0,312.4167,313.0954,312.4167,313.0954,4365.0
2022-02-28 11:00:00,322.92,323.8,322.77,323.67,4516.0,313.0857,313.9389,312.9403,313.8129,4516.0
2022-02-28 11:05:00,323.61,323.61,322.66,323.39,3744.0,313.7547,313.7547,312.8336,313.5414,3744.0
2022-02-28 11:10:00,323.41,323.68,323.12,323.28,4001.0,313.5608,313.8226,313.2796,313.4347,4001.0
2022-02-28 11:15:00,323.02,324.11,323.01,323.87,3799.0,313.1827,314.2395,313.173,314.0068,3799.0
2022-02-28 11:20:00,323.99,324.14,323.63,324.08,10988.0,314.1231,314.2685,313.7741,314.2104,10988.0
2022-02-28 11:25:00,324.24,325.04,324.24,325.03,3724.0,314.3655,315.1411,314.3655,315.1314,3724.0
2022-02-28 11:30:00,325.04,325.16,324.15,324.15,3454.0,315.1411,315.2575,314.2782,314.2782,3454.0
2022-02-28 11:35:00,324.13,324.27,323.5,323.59,4819.0,314.2589,314.3946,313.648,313.7353,4819.0
2022-02-28 11:40:00,323.57,323.62,323.07,323.44,2700.0,313.7159,313.7644,313.2311,313.5899,2700.0
2022-02-28 11:45:00,323.39,323.39,322.43,322.72,3630.0,313.5414,313.5414,312.6106,312.8918,3630.0
2022-02-28 11:50:00,322.74,323.3,322.6,323.06,3400.0,312.9112,313.4541,312.7754,313.2214,3400.0
2022-02-28 11:55:00,323.24,323.41,322.79,322.97,5201.0,313.396,313.5608,312.9597,313.1342,5201.0
2022-02-28 12:00:00,322.95,323.17,322.88,323.02,2322.0,313.1148,313.3281,313.0469,313.1827,2322.0
2022-02-28 12:05:00,322.88,322.88,322.24,322.24,2705.0,313.0469,313.0469,312.4264,312.4264,2705.0
2022-02-28 12:10:00,322.33,322.37,321.87,322.13,2502.0,312.5137,312.5525,312.0677,312.3198,2502.0
2022-02-28 12:15:00,321.94,322.36,321.45,322.36,4234.0,312.1355,312.5428,311.6605,312.5428,4234.0
2022-02-28 12:20:00,322.25,322.84,321.62,321.62,4728.0,312.4361,313.0081,311.8253,311.8253,4728.0
2022-02-28 12:25:00,321.8,322.09,321.72,322.0,2117.0,311.9998,312.281,311.9222,312.1937,2117.0
2022-02-28 12:30:00,321.85,322.27,321.59,321.93,3793.0,312.0483,312.4555,311.7962,312.1259,3793.0
2022-02-28 12:35:00,321.97,322.18,321.58,321.75,4293.0,312.1646,312.3682,311.7865,311.9513,4293.0
2022-02-28 12:40:00,321.9,321.9,321.4,321.45,3678.0,312.0968,312.0968,311.612,311.6605,3678.0
2022-02-28 12:45:00,321.61,321.81,321.21,321.81,5832.0,311.8156,312.0095,311.4278,312.0095,5832.0
2022-02-28 12:50:00,321.85,321.96,321.15,321.4,3687.0,312.0483,312.1549,311.3696,311.612,3687.0
2022-02-28 12:55:00,321.4,322.19,321.32,322.19,4227.0,311.612,312.3779,311.5344,312.3779,4227.0
2022-02-28 13:00:00,322.08,322.65,321.97,322.25,3397.0,312.2713,312.8239,312.1646,312.4361,3397.0
2022-02-28 13:05:00,322.35,323.25,322.23,323.25,3111.0,312.5331,313.4057,312.4167,313.4057,3111.0
2022-02-28 13:10:00,323.06,323.79,323.05,323.46,6541.0,313.2214,313.9292,313.2117,313.6093,6541.0
2022-02-28 13:15:00,323.25,323.48,322.6,322.67,7239.0,313.4057,313.6286,312.7754,312.8433,7239.0
2022-02-28 13:20:00,322.62,322.91,322.48,322.67,5437.0,312.7948,313.076,312.6591,312.8433,5437.0
2022-02-28 13:25:00,322.59,323.45,322.59,323.25,6612.0,312.7658,313.5996,312.7658,313.4057,6612.0
2022-02-28 13:30:00,323.08,323.48,322.43,322.6,3986.0,313.2408,313.6286,312.6106,312.7754,3986.0
2022-02-28 13:35:00,322.71,323.32,322.62,323.0,2414.0,312.8821,313.4735,312.7948,313.1633,2414.0
2022-02-28 13:40:00,322.81,323.13,322.5,322.5,2945.0,312.9791,313.2893,312.6785,312.6785,2945.0
2022-02-28 13:45:00,322.4,322.88,322.37,322.69,2203.0,312.5815,313.0469,312.5525,312.8627,2203.0
2022-02-28 13:50:00,323.0,323.41,322.99,323.1,6511.0,313.1633,313.5608,313.1536,313.2602,6511.0
2022-02-28 13:55:00,323.09,323.35,322.58,322.67,4826.0,313.2505,313.5026,312.7561,312.8433,4826.0
2022-02-28 14:00:00,322.57,322.57,321.0,321.17,3705.0,312.7464,312.7464,311.2242,311.389,3705.0
2022-02-28 14:05:00,321.07,321.14,319.89,319.89,4504.0,311.292,311.3599,310.148,310.148,4504.0
2022-02-28 14:10:00,319.99,320.12,319.54,320.04,5619.0,310.2449,310.371,309.8086,310.2934,5619.0
2022-02-28 14:15:00,320.21,320.56,320.0,320.56,3032.0,310.4582,310.7976,310.2546,310.7976,3032.0
2022-02-28 14:20:00,320.41,320.43,319.53,319.58,3204.0,310.6521,310.6715,309.7989,309.8474,3204.0
2022-02-28 14:25:00,319.77,320.2,319.75,319.77,4937.0,310.0316,310.4485,310.0122,310.0316,4937.0
2022-02-28 14:30:00,319.62,320.44,319.62,320.18,4105.0,309.8862,310.6812,309.8862,310.4291,4105.0
2022-02-28 14:35:00,320.34,320.67,319.88,319.88,4463.0,310.5843,310.9042,310.1383,310.1383,4463.0
2022-02-28 14:40:00,320.06,321.88,319.97,321.77,5278.0,310.3128,312.0774,310.2255,311.9707,5278.0
2022-02-28 14:45:00,321.42,321.58,321.08,321.25,2601.0,311.6314,311.7865,311.3017,311.4666,2601.0
2022-02-28 14:50:00,321.47,321.78,321.12,321.76,3830.0,311.6799,311.9804,311.3405,311.961,3830.0
2022-02-28 14:55:00,321.76,322.07,321.49,321.5,7569.0,311.961,312.2616,311.6993,311.7089,7569.0
2022-02-28 15:00:00,321.56,321.77,321.3,321.41,6001.0,311.7671,311.9707,311.515,311.6217,6001.0
2022-02-28 15:05:00,321.3,321.49,320.66,321.49,4768.0,311.515,311.6993,310.8945,311.6993,4768.0
2022-02-28 15:10:00,321.28,321.52,320.88,321.08,6201.0,311.4956,311.7283,311.1078,311.3017,6201.0
2022-02-28 15:15:00,321.16,321.77,320.96,321.5,7469.0,311.3793,311.9707,311.1854,311.7089,7469.0
2022-02-28 15:20:00,321.64,322.23,321.64,322.11,5149.0,311.8447,312.4167,311.8447,312.3004,5149.0
2022-02-28 15:25:00,322.0,322.33,321.69,321.89,5079.0,312.1937,312.5137,311.8932,312.0871,5079.0
2022-02-28 15:30:00,321.61,321.66,320.66,320.79,7937.0,311.8156,311.8641,310.8945,311.0206,7937.0
2022-02-28 15:35:00,320.54,320.62,319.99,320.35,8879.0,310.7782,310.8557,310.2449,310.594,8879.0
2022-02-28 15:40:00,320.47,321.13,320.36,320.97,10314.0,310.7103,311.3502,310.6037,311.1951,10314.0
2022-02-28 15:45:00,321.04,322.56,321.04,322.4,16125.0,311.263,312.7367,311.263,312.5815,16125.0
2022-02-28 15:50:00,322.43,322.73,321.78,322.41,16028.0,312.6106,312.9015,311.9804,312.5912,16028.0
2022-02-28 15:55:00,322.58,322.79,321.49,321.81,135293.0,312.7561,312.9597,311.6993,312.0095,135293.0
2022-03-01 09:30:00,319.27,325.87,319.27,325.75,25275.0,309.5469,315.9459,309.5469,315.8295,25275.0
2022-03-01 09:35:00,324.77,327.53,324.65,326.69,25103.0,314.8794,317.5553,314.763,316.7409,25103.0
2022-03-01 09:40:00,326.3,327.27,325.57,326.38,6501.0,316.3628,317.3032,315.655,316.4403,6501.0
2022-03-01 09:45:00,326.35,326.87,325.5,326.36,11200.0,316.4112,316.9154,315.5871,316.4209,11200.0
2022-03-01 09:50:00,326.35,326.84,324.89,325.44,9727.0,316.4112,316.8863,314.9957,315.529,9727.0
2022-03-01 09:55:00,325.08,326.14,324.28,325.08,6331.0,315.1799,316.2076,314.4043,315.1799,6331.0
2022-03-01 10:00:00,325.07,325.85,322.87,323.12,11461.0,315.1702,315.9265,313.0372,313.2796,11461.0
2022-03-01 10:05:00,323.21,323.89,323.2,323.5,5059.0,313.3669,314.0262,313.3572,313.648,5059.0
2022-03-01 10:10:00,323.46,323.47,321.96,322.37,6048.0,313.6093,313.619,312.1549,312.5525,6048.0
2022-03-01 10:15:00,321.99,323.53,321.99,323.47,11988.0,312.184,313.6771,312.184,313.619,11988.0
2022-03-01 10:20:00,323.36,323.96,323.31,323.52,4300.0,313.5123,314.094,313.4638,313.6674,4300.0
2022-03-01 10:25:00,323.71,324.51,323.39,324.25,9709.0,313.8516,314.6273,313.5414,314.3752,9709.0
2022-03-01 10:30:00,324.08,324.32,323.88,323.96,6345.0,314.2104,314.4431,314.0165,314.094,6345.0
2022-03-01 10:35:00,324.06,324.17,323.28,323.48,3654.0,314.191,314.2976,313.4347,313.6286,3654.0
2022-03-01 10:40:00,323.42,323.5,321.95,322.7,2710.0,313.5705,313.648,312.1452,312.8724,2710.0
2022-03-01 10:45:00,322.5,323.65,322.31,323.25,10225.0,312.6785,313.7935,312.4943,313.4057,10225.0
2022-03-01 10:50:00,323.18,323.84,323.09,323.84,6011.0,313.3378,313.9777,313.2505,313.9777,6011.0
2022-03-01 10:55:00,323.41,323.59,323.15,323.44,4578.0,313.5608,313.7353,313.3087,313.5899,4578.0
2022-03-01 11:00:00,323.29,324.47,323.29,324.28,8200.0,313.4444,314.5885,313.4444,314.4043,8200.0
2022-03-01 11:05:00,324.34,324.35,323.96,324.02,4651.0,314.4625,314.4722,314.094,314.1522,4651.0
2022-03-01 11:10:00,324.18,324.48,323.65,324.36,4218.0,314.3073,314.5982,313.7935,314.4818,4218.0
2022-03-01 11:15:00,324.16,324.16,322.92,323.16,18000.0,314.2879,314.2879,313.0857,313.3184,18000.0
2022-03-01 11:20:00,323.09,323.99,323.08,323.83,3745.0,313.2505,314.1231,313.2408,313.968,3745.0
2022-03-01 11:25:00,323.85,323.85,322.94,323.47,3110.0,313.9874,313.9874,313.1051,313.619,3110.0
2022-03-01 11:30:00,323.65,323.65,322.75,322.79,4301.0,313.7935,313.7935,312.9209,312.9597,4301.0
2022-03-01 11:35:00,322.97,322.97,322.45,322.82,4936.0,313.1342,313.1342,312.63,312.9887,4936.0
2022-03-01 11:40:00,322.84,322.88,322.55,322.63,3343.0,313.0081,313.0469,312.727,312.8045,3343.0
2022-03-01 11:45:00,322.5,322.5,321.83,322.11,5167.0,312.6785,312.6785,312.0289,312.3004,5167.0
2022-03-01 11:50:00,322.12,322.26,321.87,322.16,5381.0,312.3101,312.4458,312.0677,312.3488,5381.0
2022-03-01 11:55:00,321.92,322.37,321.77,322.32,5750.0,312.1162,312.5525,311.9707,312.504,5750.0
2022-03-01 12:00:00,322.16,322.34,321.7,322.06,4447.0,312.3488,312.5234,311.9029,312.2519,4447.0
2022-03-01 12:05:00,322.06,322.06,321.63,321.78,4697.0,312.2519,312.2519,311.835,311.9804,4697.0
2022-03-01 12:10:00,321.63,322.05,321.09,322.05,5074.0,311.835,312.2422,311.3114,312.2422,5074.0
2022-03-01 12:15:00,322.22,322.86,321.98,322.63,5695.0,312.407,313.0275,312.1743,312.8045,5695.0
2022-03-01 12:20:00,322.38,323.23,322.34,323.02,6286.0,312.5621,313.3863,312.5234,313.1827,6286.0
2022-03-01 12:25:00,322.87,323.22,322.48,322.98,2600.0,313.0372,313.3766,312.6591,313.1439,2600.0
2022-03-01 12:30:00,322.9,323.27,322.6,322.97,2806.0,313.0663,313.425,312.7754,313.1342,2806.0
2022-03-01 12:35:00,322.95,323.36,322.68,323.36,3328.0,313.1148,313.5123,312.853,313.5123,3328.0
2022-03-01 12:40:00,323.26,323.5,323.09,323.12,2374.0,313.4153,313.648,313.2505,313.2796,2374.0
2022-03-01 12:45:00,323.27,323.45,323.01,323.32,24023.0,313.425,313.5996,313.173,313.4735,24023.0
2022-03-01 12:50:00,323.36,323.57,323.27,323.5,36567.0,313.5123,313.7159,313.425,313.648,36567.0
2022-03-01 12:55:00,323.58,323.92,323.44,323.92,2400.0,313.7256,314.0552,313.5899,314.0552,2400.0
2022-03-01 13:00:00,323.76,325.25,323.76,325.25,12628.0,313.9001,315.3447,313.9001,315.3447,12628.0
2022-03-01 13:05:00,325.19,325.19,324.43,324.73,40572.0,315.2866,315.2866,314.5497,314.8406,40572.0
2022-03-01 13:10:00,324.88,324.89,324.26,324.33,1900.0,314.986,314.9957,314.3849,314.4528,1900.0
2022-03-01 13:15:00,324.46,324.5,323.88,324.13,2666.0,314.5788,314.6176,314.0165,314.2589,2666.0
2022-03-01 13:20:00,324.08,324.24,323.87,323.94,4901.0,314.2104,314.3655,314.0068,314.0746,4901.0
2022-03-01 13:25:00,323.91,324.01,323.28,323.44,3742.0,314.0456,314.1425,313.4347,313.5899,3742.0
2022-03-01 13:30:00,323.2,323.6,322.67,323.27,5699.0,313.3572,313.745,312.8433,313.425,5699.0
2022-03-01 13:35:00,322.87,323.52,322.87,323.52,2388.0,313.0372,313.6674,313.0372,313.6674,2388.0
2022-03-01 13:40:00,323.32,323.94,323.31,323.9,5511.0,313.4735,314.0746,313.4638,314.0359,5511.0
2022-03-01 13:45:00,324.66,324.66,323.68,324.01,4532.0,314.7727,314.7727,313.8226,314.1425,4532.0
2022-03-01 13:50:00,324.5,324.65,323.99,324.43,3491.0,314.6176,314.763,314.1231,314.5497,3491.0
2022-03-01 13:55:00,324.4,324.73,324.13,324.27,7230.0,314.5206,314.8406,314.2589,314.3946,7230.0
2022-03-01 14:00:00,324.11,324.13,323.22,323.46,5689.0,314.2395,314.2589,313.3766,313.6093,5689.0
2022-03-01 14:05:00,323.45,323.61,322.68,322.68,2526.0,313.5996,313.7547,312.853,312.853,2526.0
2022-03-01 14:10:00,323.0,323.02,322.32,322.6,3101.0,313.1633,313.1827,312.504,312.7754,3101.0
2022-03-01 14:15:00,322.62,323.36,322.2,323.36,4580.0,312.7948,313.5123,312.3876,313.5123,4580.0
2022-03-01 14:20:00,323.4,323.88,323.26,323.6,1915.0,313.5511,314.0165,313.4153,313.745,1915.0
2022-03-01 14:25:00,324.0,324.34,323.91,324.08,1411.0,314.1328,314.4625,314.0456,314.2104,1411.0
2022-03-01 14:30:00,324.22,324.61,324.02,324.38,5046.0,314.3461,314.7242,314.1522,314.5012,5046.0
2022-03-01 14:35:00,324.46,325.31,324.44,325.31,2985.0,314.5788,315.4029,314.5594,315.4029,2985.0
2022-03-01 14:40:00,325.11,325.51,325.11,325.24,12134.0,315.209,315.5968,315.209,315.335,12134.0
2022-03-01 14:45:00,325.32,325.33,324.34,324.66,10602.0,315.4126,315.4223,314.4625,314.7727,10602.0
2022-03-01 14:50:00,324.42,324.56,324.16,324.54,3060.0,314.54,314.6758,314.2879,314.6564,3060.0
2022-03-01 14:55:00,324.4,324.43,323.85,324.12,4317.0,314.5206,314.5497,313.9874,314.2492,4317.0
2022-03-01 15:00:00,324.06,325.59,323.88,325.59,5339.0,314.191,315.6744,314.0165,315.6744,5339.0
2022-03-01 15:05:00,326.11,326.49,325.27,325.46,15671.0,316.1786,316.547,315.3641,315.5483,15671.0
2022-03-01 15:10:00,325.65,325.77,324.75,324.8,6847.0,315.7326,315.8489,314.86,314.9084,6847.0
2022-03-01 15:15:00,324.88,324.88,323.91,324.48,5558.0,314.986,314.986,314.0456,314.5982,5558.0
2022-03-01 15:20:00,324.35,324.47,323.69,323.8,3320.0,314.4722,314.5885,313.8323,313.9389,3320.0
2022-03-01 15:25:00,323.96,324.38,323.53,323.54,6326.0,314.094,314.5012,313.6771,313.6868,6326.0
2022-03-01 15:30:00,323.17,323.7,322.81,323.32,7395.0,313.3281,313.8419,312.9791,313.4735,7395.0
2022-03-01 15:35:00,323.61,323.79,323.15,323.62,6247.0,313.7547,313.9292,313.3087,313.7644,6247.0
2022-03-01 15:40:00,323.59,324.14,322.96,323.21,10777.0,313.7353,314.2685,313.1245,313.3669,10777.0
2022-03-01 15:45:00,323.14,323.14,322.0,322.0,16302.0,313.299,313.299,312.1937,312.1937,16302.0
2022-03-01 15:50:00,321.05,323.2,320.88,323.2,17504.0,311.2727,313.3572,311.1078,313.3572,17504.0
2022-03-01 15:55:00,323.26,323.26,322.02,322.36,93311.0,313.4153,313.4153,312.2131,312.5428,93311.0
2022-03-02 09:30:00,325.24,325.65,324.74,325.59,22521.0,315.335,315.7326,314.8503,315.6744,22521.0
2022-03-02 09:35:00,324.9,325.85,324.04,324.04,3204.0,315.0054,315.9265,314.1716,314.1716,3204.0
2022-03-02 09:40:00,324.59,327.0,324.59,326.75,2676.0,314.7048,317.0414,314.7048,316.7991,2676.0
2022-03-02 09:45:00,326.74,327.27,326.01,327.09,7062.0,316.7894,317.3032,316.0816,317.1287,7062.0
2022-03-02 09:50:00,327.0,327.0,326.44,326.46,6667.0,317.0414,317.0414,316.4985,316.5179,6667.0
2022-03-02 09:55:00,326.46,326.46,324.71,325.25,3839.0,316.5179,316.5179,314.8212,315.3447,3839.0
2022-03-02 10:00:00,325.17,325.45,324.56,325.07,2164.0,315.2672,315.5387,314.6758,315.1702,2164.0
2022-03-02 10:05:00,324.99,325.35,323.24,323.31,3829.0,315.0927,315.4417,313.396,313.4638,3829.0
2022-03-02 10:10:00,323.57,324.17,323.25,323.25,5472.0,313.7159,314.2976,313.4057,313.4057,5472.0
2022-03-02 10:15:00,322.52,322.76,322.34,322.73,2293.0,312.6979,312.9306,312.5234,312.9015,2293.0
2022-03-02 10:20:00,322.83,324.0,322.83,323.05,3718.0,312.9984,314.1328,312.9984,313.2117,3718.0
2022-03-02 10:25:00,323.6,325.49,323.22,325.49,5552.0,313.745,315.5774,313.3766,315.5774,5552.0
2022-03-02 10:30:00,324.9,325.57,324.34,325.03,5839.0,315.0054,315.655,314.4625,315.1314,5839.0
2022-03-02 10:35:00,325.2,326.36,324.84,325.17,13930.0,315.2963,316.4209,314.9472,315.2672,13930.0
2022-03-02 10:40:00,325.02,325.64,324.98,325.23,8549.0,315.1217,315.7229,315.083,315.3254,8549.0
2022-03-02 10:45:00,325.47,325.7,324.9,325.4,10159.0,315.558,315.781,315.0054,315.4902,10159.0
2022-03-02 10:50:00,325.73,326.25,324.9,324.9,9262.0,315.8101,316.3143,315.0054,315.0054,9262.0
2022-03-02 10:55:00,325.1,326.12,325.1,325.86,4999.0,315.1993,316.1882,315.1993,315.9362,4999.0
2022-03-02 11:00:00,325.84,327.53,325.01,327.48,9143.0,315.9168,317.5553,315.1121,317.5068,9143.0
2022-03-02 11:05:00,327.19,327.47,326.42,326.71,10728.0,317.2257,317.4971,316.4791,316.7603,10728.0
2022-03-02 11:10:00,326.97,327.99,326.81,327.59,6692.0,317.0124,318.0013,316.8572,317.6135,6692.0
2022-03-02 11:15:00,327.78,328.04,326.79,327.11,13717.0,317.7977,318.0498,316.8378,317.1481,13717.0
2022-03-02 11:20:00,327.32,327.32,326.32,326.79,6184.0,317.3517,317.3517,316.3822,316.8378,6184.0
2022-03-02 11:25:00,326.92,327.28,325.74,325.74,3505.0,316.9639,317.3129,315.8198,315.8198,3505.0
2022-03-02 11:30:00,326.39,327.9,326.39,327.43,2781.0,316.45,317.914,316.45,317.4584,2781.0
2022-03-02 11:35:00,327.66,327.66,327.0,327.24,2905.0,317.6813,317.6813,317.0414,317.2741,2905.0
2022-03-02 11:40:00,327.34,327.47,326.19,326.19,3289.0,317.3711,317.4971,316.2561,316.2561,3289.0
2022-03-02 11:45:00,326.46,326.88,326.41,326.43,2485.0,316.5179,316.9251,316.4694,316.4888,2485.0
2022-03-02 11:50:00,326.37,326.78,326.24,326.52,4587.0,316.4306,316.8281,316.3046,316.5761,4587.0
2022-03-02 11:55:00,326.59,326.87,326.24,326.87,1508.0,316.6439,316.9154,316.3046,316.9154,1508.0
2022-03-02 12:00:00,326.86,327.07,326.73,326.88,2916.0,316.9057,317.1093,316.7797,316.9251,2916.0
2022-03-02 12:05:00,326.79,327.12,326.32,326.93,6985.0,316.8378,317.1578,316.3822,316.9736,6985.0
2022-03-02 12:10:00,327.0,327.55,326.72,326.73,7955.0,317.0414,317.5747,316.77,316.7797,7955.0
2022-03-02 12:15:00,326.73,327.17,326.68,326.98,1900.0,316.7797,317.2063,316.7312,317.0221,1900.0
2022-03-02 12:20:00,326.99,327.02,326.65,326.98,5549.0,317.0318,317.0608,316.7021,317.0221,5549.0
2022-03-02 12:25:00,327.03,327.1,326.56,326.92,3631.0,317.0705,317.1384,316.6148,316.9639,3631.0
2022-03-02 12:30:00,326.92,327.08,326.78,326.9,828.0,316.9639,317.119,316.8281,316.9445,828.0
2022-03-02 12:35:00,327.0,328.08,327.0,327.9,11928.0,317.0414,318.0886,317.0414,317.914,11928.0
2022-03-02 12:40:00,328.05,328.2,327.71,328.11,3594.0,318.0595,318.2049,317.7298,318.1176,3594.0
2022-03-02 12:45:00,328.38,328.38,327.5,327.85,3277.0,318.3794,318.3794,317.5262,317.8656,3277.0
2022-03-02 12:50:00,328.22,328.29,327.5,328.04,6772.0,318.2243,318.2922,317.5262,318.0498,6772.0
2022-03-02 12:55:00,328.24,328.28,327.47,327.85,5791.0,318.2437,318.2825,317.4971,317.8656,5791.0
2022-03-02 13:00:00,328.11,328.71,328.04,328.7,3243.0,318.1176,318.6994,318.0498,318.6897,3243.0
2022-03-02 13:05:00,328.92,329.04,328.49,328.72,5323.0,318.903,319.0193,318.4861,318.7091,5323.0
2022-03-02 13:10:00,328.67,329.42,328.66,329.02,7741.0,318.6606,319.3877,318.6509,318.9999,7741.0
2022-03-02 13:15:00,329.38,329.38,328.52,328.73,9956.0,319.349,319.349,318.5152,318.7188,9956.0
2022-03-02 13:20:00,328.67,328.87,328.44,328.73,3868.0,318.6606,318.8545,318.4376,318.7188,3868.0
2022-03-02 13:25:00,328.55,328.94,328.43,328.69,5372.0,318.5442,318.9224,318.4279,318.68,5372.0
2022-03-02 13:30:00,328.65,328.98,328.5,328.67,16012.0,318.6412,318.9611,318.4958,318.6606,16012.0
2022-03-02 13:35:00,328.56,329.28,328.56,328.96,6855.0,318.5539,319.252,318.5539,318.9418,6855.0
2022-03-02 13:40:00,329.05,329.05,328.11,328.39,5383.0,319.029,319.029,318.1176,318.3891,5383.0
2022-03-02 13:45:00,328.22,328.22,327.31,327.89,4056.0,318.2243,318.2243,317.342,317.9043,4056.0
2022-03-02 13:50:00,327.95,327.95,327.71,327.91,500.0,317.9625,317.9625,317.7298,317.9237,500.0
2022-03-02 13:55:00,327.95,328.43,327.82,327.99,3955.0,317.9625,318.4279,317.8365,318.0013,3955.0
2022-03-02 14:00:00,327.91,328.62,327.77,328.61,4401.0,317.9237,318.6121,317.788,318.6024,4401.0
2022-03-02 14:05:00,328.6,329.24,328.51,328.51,12817.0,318.5927,319.2132,318.5055,318.5055,12817.0
2022-03-02 14:10:00,328.5,328.8,328.48,328.53,3548.0,318.4958,318.7866,318.4764,318.5249,3548.0
2022-03-02 14:15:00,328.39,328.47,328.32,328.36,1303.0,318.3891,318.4667,318.3212,318.36,1303.0
2022-03-02 14:20:00,328.57,328.72,327.87,328.05,5163.0,318.5636,318.7091,317.885,318.0595,5163.0
2022-03-02 14:25:00,327.99,328.36,327.64,328.36,7593.0,318.0013,318.36,317.662,318.36,7593.0
2022-03-02 14:30:00,328.27,328.41,327.87,328.0,3344.0,318.2728,318.4085,317.885,318.011,3344.0
2022-03-02 14:35:00,327.84,328.26,327.69,327.81,3260.0,317.8559,318.2631,317.7104,317.8268,3260.0
2022-03-02 14:40:00,327.96,328.01,327.58,328.0,3306.0,317.9722,318.0207,317.6038,318.011,3306.0
2022-03-02 14:45:00,327.99,328.03,327.67,327.85,2445.0,318.0013,318.0401,317.691,317.8656,2445.0
2022-03-02 14:50:00,328.0,328.01,327.0,327.12,4579.0,318.011,318.0207,317.0414,317.1578,4579.0
2022-03-02 14:55:00,327.31,327.32,326.88,327.24,2588.0,317.342,317.3517,316.9251,317.2741,2588.0
2022-03-02 15:00:00,326.92,327.68,326.92,327.41,2547.0,316.9639,317.7007,316.9639,317.439,2547.0
2022-03-02 15:05:00,327.4,327.4,326.85,326.98,5913.0,317.4293,317.4293,316.896,317.0221,5913.0
2022-03-02 15:10:00,326.99,327.19,326.4,326.59,3718.0,317.0318,317.2257,316.4597,316.6439,3718.0
2022-03-02 15:15:00,326.38,326.83,326.2,326.83,5063.0,316.4403,316.8766,316.2658,316.8766,5063.0
2022-03-02 15:20:00,326.6,327.01,326.29,326.83,5262.0,316.6536,317.0511,316.3531,316.8766,5262.0
2022-03-02 15:25:00,326.94,327.16,326.82,327.16,4186.0,316.9833,317.1966,316.8669,317.1966,4186.0
2022-03-02 15:30:00,327.16,327.66,326.89,327.3,7689.0,317.1966,317.6813,316.9348,317.3323,7689.0
2022-03-02 15:35:00,327.44,327.68,327.08,327.08,9872.0,317.468,317.7007,317.119,317.119,9872.0
2022-03-02 15:40:00,326.94,327.12,326.33,326.72,9142.0,316.9833,317.1578,316.3919,316.77,9142.0
2022-03-02 15:45:00,326.82,327.78,326.75,327.41,12672.0,316.8669,317.7977,316.7991,317.439,12672.0
2022-03-02 15:50:00,327.5,327.95,327.1,327.49,16943.0,317.5262,317.9625,317.1384,317.5165,16943.0
2022-03-02 15:55:00,327.29,327.29,325.66,325.99,90876.0,317.3226,317.3226,315.7423,316.0622,90876.0
2022-03-03 09:30:00,327.98,328.47,325.0,326.01,9434.0,317.9916,318.4667,315.1024,316.0816,9434.0
2022-03-03 09:35:00,325.63,327.03,325.0,327.03,3068.0,315.7132,317.0705,315.1024,317.0705,3068.0
2022-03-03 09:40:00,327.06,327.54,326.62,327.54,2219.0,317.0996,317.565,316.673,317.565,2219.0
2022-03-03 09:45:00,328.21,328.56,327.7,327.7,2811.0,318.2146,318.5539,317.7201,317.7201,2811.0
2022-03-03 09:50:00,327.33,327.33,325.61,325.61,1103.0,317.3614,317.3614,315.6938,315.6938,1103.0
2022-03-03 09:55:00,326.12,327.26,326.12,326.93,1200.0,316.1882,317.2935,316.1882,316.9736,1200.0
2022-03-03 10:00:00,328.1,328.1,326.8,327.04,7319.0,318.1079,318.1079,316.8475,317.0802,7319.0
2022-03-03 10:05:00,327.02,327.02,325.91,326.22,3712.0,317.0608,317.0608,315.9846,316.2852,3712.0
2022-03-03 10:10:00,326.5,326.5,325.68,326.0,4471.0,316.5567,316.5567,315.7616,316.0719,4471.0
2022-03-03 10:15:00,325.73,326.02,325.38,325.86,4334.0,315.8101,316.0913,315.4708,315.9362,4334.0
2022-03-03 10:20:00,325.85,325.85,324.83,325.17,2950.0,315.9265,315.9265,314.9375,315.2672,2950.0
2022-03-03 10:25:00,325.07,325.18,324.98,324.99,1105.0,315.1702,315.2769,315.083,315.0927,1105.0
2022-03-03 10:30:00,324.7,324.91,324.33,324.33,1200.0,314.8115,315.0151,314.4528,314.4528,1200.0
2022-03-03 10:35:00,324.75,324.89,324.05,324.12,2351.0,314.86,314.9957,314.1813,314.2492,2351.0
2022-03-03 10:40:00,324.4,324.76,323.73,323.73,2625.0,314.5206,314.8697,313.871,313.871,2625.0
2022-03-03 10:45:00,324.04,324.04,323.68,324.04,963.0,314.1716,314.1716,313.8226,314.1716,963.0
2022-03-03 10:50:00,323.79,324.12,323.64,324.01,1337.0,313.9292,314.2492,313.7838,314.1425,1337.0
2022-03-03 10:55:00,323.81,324.19,323.48,323.48,2955.0,313.9486,314.317,313.6286,313.6286,2955.0
2022-03-03 11:00:00,323.68,323.85,323.22,323.31,1548.0,313.8226,313.9874,313.3766,313.4638,1548.0
2022-03-03 11:05:00,323.68,324.08,323.67,324.08,300.0,313.8226,314.2104,313.8129,314.2104,300.0
2022-03-03 11:10:00,323.86,324.04,323.46,323.46,3030.0,313.9971,314.1716,313.6093,313.6093,3030.0
2022-03-03 11:15:00,323.14,323.77,323.14,323.77,924.0,313.299,313.9098,313.299,313.9098,924.0
2022-03-03 11:20:00,323.79,324.44,323.65,324.22,3096.0,313.9292,314.5594,313.7935,314.3461,3096.0
2022-03-03 11:25:00,324.38,324.44,324.08,324.29,2025.0,314.5012,314.5594,314.2104,314.414,2025.0
2022-03-03 11:30:00,324.38,324.72,324.27,324.49,2285.0,314.5012,314.8309,314.3946,314.6079,2285.0
2022-03-03 11:35:00,324.71,324.71,324.02,324.31,1278.0,314.8212,314.8212,314.1522,314.4334,1278.0
2022-03-03 11:40:00,324.35,324.75,324.33,324.62,2001.0,314.4722,314.86,314.4528,314.7339,2001.0
2022-03-03 11:45:00,324.71,324.71,324.2,324.41,975.0,314.8212,314.8212,314.3267,314.5303,975.0
2022-03-03 11:50:00,324.32,325.0,324.26,324.81,2970.0,314.4431,315.1024,314.3849,314.9181,2970.0
2022-03-03 11:55:00,324.55,325.18,323.64,325.03,1558.0,314.6661,315.2769,313.7838,315.1314,1558.0
2022-03-03 12:00:00,325.11,325.24,324.89,325.24,300.0,315.209,315.335,314.9957,315.335,300.0
2022-03-03 12:05:00,325.3,325.5,324.91,325.42,1714.0,315.3932,315.5871,315.0151,315.5096,1714.0
2022-03-03 12:10:00,325.75,325.93,325.54,325.93,3188.0,315.8295,316.004,315.6259,316.004,3188.0
2022-03-03 12:15:00,325.78,325.79,325.63,325.63,1562.0,315.8586,315.8683,315.7132,315.7132,1562.0
2022-03-03 12:20:00,325.68,325.68,325.28,325.28,1958.0,315.7616,315.7616,315.3738,315.3738,1958.0
2022-03-03 12:25:00,325.43,325.43,324.87,324.88,1393.0,315.5193,315.5193,314.9763,314.986,1393.0
2022-03-03 12:30:00,324.69,327.07,324.54,327.07,3435.0,314.8018,317.1093,314.6564,317.1093,3435.0
2022-03-03 12:35:00,327.18,327.33,325.83,325.83,6327.0,317.216,317.3614,315.9071,315.9071,6327.0
2022-03-03 12:40:00,325.75,325.76,325.45,325.57,1798.0,315.8295,315.8392,315.5387,315.655,1798.0
2022-03-03 12:45:00,325.5,326.4,325.32,326.05,2137.0,315.5871,316.4597,315.4126,316.1204,2137.0
2022-03-03 12:50:00,325.86,326.03,325.22,325.22,1979.0,315.9362,316.101,315.3157,315.3157,1979.0
2022-03-03 12:55:00,325.53,325.78,325.44,325.67,2414.0,315.6162,315.8586,315.529,315.752,2414.0
2022-03-03 13:00:00,325.65,326.53,325.5,326.42,4397.0,315.7326,316.5858,315.5871,316.4791,4397.0
2022-03-03 13:05:00,326.28,326.35,325.88,326.02,2170.0,316.3434,316.4112,315.9556,316.0913,2170.0
2022-03-03 13:10:00,326.32,326.39,325.99,326.23,1603.0,316.3822,316.45,316.0622,316.2949,1603.0
2022-03-03 13:15:00,326.55,326.55,325.94,326.3,4162.0,316.6052,316.6052,316.0137,316.3628,4162.0
2022-03-03 13:20:00,326.25,326.55,326.08,326.47,1921.0,316.3143,316.6052,316.1495,316.5276,1921.0
2022-03-03 13:25:00,326.36,326.55,326.23,326.27,4685.0,316.4209,316.6052,316.2949,316.3337,4685.0
2022-03-03 13:30:00,326.15,326.26,325.49,325.49,4079.0,316.2173,316.324,315.5774,315.5774,4079.0
2022-03-03 13:35:00,325.87,326.32,325.87,325.92,1501.0,315.9459,316.3822,315.9459,315.9943,1501.0
2022-03-03 13:40:00,325.99,326.34,325.99,326.08,2753.0,316.0622,316.4015,316.0622,316.1495,2753.0
2022-03-03 13:45:00,325.91,326.27,325.86,326.27,1600.0,315.9846,316.3337,315.9362,316.3337,1600.0
2022-03-03 13:50:00,326.66,326.87,326.54,326.61,7946.0,316.7118,316.9154,316.5955,316.6633,7946.0
2022-03-03 13:55:00,326.58,326.76,326.23,326.43,16424.0,316.6342,316.8088,316.2949,316.4888,16424.0
2022-03-03 14:00:00,326.49,327.25,326.49,327.07,4759.0,316.547,317.2838,316.547,317.1093,4759.0
2022-03-03 14:05:00,327.28,327.82,327.28,327.67,2849.0,317.3129,317.8365,317.3129,317.691,2849.0
2022-03-03 14:10:00,327.82,328.3,327.33,328.3,3526.0,317.8365,318.3019,317.3614,318.3019,3526.0
2022-03-03 14:15:00,328.37,328.58,328.28,328.28,4282.0,318.3697,318.5733,318.2825,318.2825,4282.0
2022-03-03 14:20:00,328.19,328.65,328.19,328.37,2415.0,318.1952,318.6412,318.1952,318.3697,2415.0
2022-03-03 14:25:00,328.44,328.52,328.29,328.42,2967.0,318.4376,318.5152,318.2922,318.4182,2967.0
2022-03-03 14:30:00,328.3,328.46,328.14,328.14,4726.0,318.3019,318.457,318.1467,318.1467,4726.0
2022-03-03 14:35:00,328.32,328.39,327.92,327.94,2771.0,318.3212,318.3891,317.9334,317.9528,2771.0
2022-03-03 14:40:00,327.99,327.99,327.11,327.11,3700.0,318.0013,318.0013,317.1481,317.1481,3700.0
2022-03-03 14:45:00,327.08,327.2,326.93,326.93,2617.0,317.119,317.2354,316.9736,316.9736,2617.0
2022-03-03 14:50:00,327.03,327.03,326.42,326.81,4215.0,317.0705,317.0705,316.4791,316.8572,4215.0
2022-03-03 14:55:00,326.83,326.96,326.68,326.74,5391.0,316.8766,317.0027,316.7312,316.7894,5391.0
2022-03-03 15:00:00,326.6,326.6,325.77,325.77,3105.0,316.6536,316.6536,315.8489,315.8489,3105.0
2022-03-03 15:05:00,326.0,326.34,325.51,325.68,2548.0,316.0719,316.4015,315.5968,315.7616,2548.0
2022-03-03 15:10:00,325.86,326.04,325.6,325.92,13348.0,315.9362,316.1107,315.6841,315.9943,13348.0
2022-03-03 15:15:00,325.97,326.91,325.75,326.91,4823.0,316.0428,316.9542,315.8295,316.9542,4823.0
2022-03-03 15:20:00,326.77,326.89,326.01,326.01,4144.0,316.8185,316.9348,316.0816,316.0816,4144.0
2022-03-03 15:25:00,326.27,326.58,326.0,326.57,3202.0,316.3337,316.6342,316.0719,316.6245,3202.0
2022-03-03 15:30:00,326.45,326.45,325.2,325.4,4736.0,316.5082,316.5082,315.2963,315.4902,4736.0
2022-03-03 15:35:00,325.32,325.67,325.0,325.38,9448.0,315.4126,315.752,315.1024,315.4708,9448.0
2022-03-03 15:40:00,325.62,325.68,325.0,325.06,5107.0,315.7035,315.7616,315.1024,315.1605,5107.0
2022-03-03 15:45:00,324.97,325.13,324.6,324.81,5700.0,315.0733,315.2284,314.7145,314.9181,5700.0
2022-03-03 15:50:00,324.61,325.55,324.61,325.45,10133.0,314.7242,315.6356,314.7242,315.5387,10133.0
2022-03-03 15:55:00,325.48,325.58,324.89,324.9,81665.0,315.5677,315.6647,314.9957,315.0054,81665.0
2022-03-04 09:30:00,321.74,323.62,320.34,321.7,17298.0,311.9416,313.7644,310.5843,311.9029,17298.0
2022-03-04 09:35:00,322.37,323.7,321.86,323.7,4286.0,312.5525,313.8419,312.058,313.8419,4286.0
2022-03-04 09:40:00,323.32,323.63,322.49,322.93,1757.0,313.4735,313.7741,312.6688,313.0954,1757.0
2022-03-04 09:45:00,322.94,323.5,322.36,323.08,7656.0,313.1051,313.648,312.5428,313.2408,7656.0
2022-03-04 09:50:00,322.56,323.77,322.56,323.01,15808.0,312.7367,313.9098,312.7367,313.173,15808.0
2022-03-04 09:55:00,322.69,323.77,322.31,323.77,8536.0,312.8627,313.9098,312.4943,313.9098,8536.0
2022-03-04 10:00:00,324.0,324.5,323.71,324.16,6016.0,314.1328,314.6176,313.8516,314.2879,6016.0
2022-03-04 10:05:00,323.64,323.71,321.92,321.92,5535.0,313.7838,313.8516,312.1162,312.1162,5535.0
2022-03-04 10:10:00,322.15,322.19,321.08,322.06,2937.0,312.3392,312.3779,311.3017,312.2519,2937.0
2022-03-04 10:15:00,321.77,322.5,321.39,321.91,5345.0,311.9707,312.6785,311.6023,312.1065,5345.0
2022-03-04 10:20:00,322.02,322.75,321.77,322.47,3082.0,312.2131,312.9209,311.9707,312.6494,3082.0
2022-03-04 10:25:00,322.61,323.84,322.61,323.84,5165.0,312.7851,313.9777,312.7851,313.9777,5165.0
2022-03-04 10:30:00,323.82,323.82,323.15,323.66,20966.0,313.9583,313.9583,313.3087,313.8032,20966.0
2022-03-04 10:35:00,323.68,324.72,323.57,324.49,20546.0,313.8226,314.8309,313.7159,314.6079,20546.0
2022-03-04 10:40:00,324.14,324.15,323.28,323.42,4500.0,314.2685,314.2782,313.4347,313.5705,4500.0
2022-03-04 10:45:00,323.4,323.66,323.06,323.1,15286.0,313.5511,313.8032,313.2214,313.2602,15286.0
2022-03-04 10:50:00,323.08,323.88,323.08,323.83,8079.0,313.2408,314.0165,313.2408,313.968,8079.0
2022-03-04 10:55:00,323.68,323.98,323.19,323.38,3939.0,313.8226,314.1134,313.3475,313.5317,3939.0
2022-03-04 11:00:00,323.44,324.05,323.33,323.63,4271.0,313.5899,314.1813,313.4832,313.7741,4271.0
2022-03-04 11:05:00,323.66,324.15,323.61,323.81,3487.0,313.8032,314.2782,313.7547,313.9486,3487.0
2022-03-04 11:10:00,323.68,324.15,323.31,323.4,14308.0,313.8226,314.2782,313.4638,313.5511,14308.0
2022-03-04 11:15:00,323.4,323.93,323.39,323.84,6591.0,313.5511,314.0649,313.5414,313.9777,6591.0
2022-03-04 11:20:00,323.67,324.53,323.42,324.5,5192.0,313.8129,314.6467,313.5705,314.6176,5192.0
2022-03-04 11:25:00,324.3,325.09,324.1,324.82,13845.0,314.4237,315.1896,314.2298,314.9278,13845.0
2022-03-04 11:30:00,324.92,324.92,324.13,324.13,5445.0,315.0248,315.0248,314.2589,314.2589,5445.0
2022-03-04 11:35:00,324.22,324.44,323.61,324.15,3876.0,314.3461,314.5594,313.7547,314.2782,3876.0
2022-03-04 11:40:00,324.36,324.95,324.35,324.51,4274.0,314.4818,315.0539,314.4722,314.6273,4274.0
2022-03-04 11:45:00,324.52,324.79,324.41,324.78,3290.0,314.637,314.8988,314.5303,314.8891,3290.0
2022-03-04 11:50:00,324.82,324.88,323.89,324.06,5025.0,314.9278,314.986,314.0262,314.191,5025.0
2022-03-04 11:55:00,324.15,324.15,323.7,323.79,5454.0,314.2782,314.2782,313.8419,313.9292,5454.0
2022-03-04 12:00:00,323.84,323.99,323.38,323.99,3078.0,313.9777,314.1231,313.5317,314.1231,3078.0
2022-03-04 12:05:00,323.84,324.08,323.37,323.9,3492.0,313.9777,314.2104,313.522,314.0359,3492.0
2022-03-04 12:10:00,323.9,325.14,323.75,325.0,7907.0,314.0359,315.2381,313.8904,315.1024,7907.0
2022-03-04 12:15:00,325.16,326.28,325.03,325.9,7940.0,315.2575,316.3434,315.1314,315.9749,7940.0
2022-03-04 12:20:00,325.77,325.77,325.03,325.25,3204.0,315.8489,315.8489,315.1314,315.3447,3204.0
2022-03-04 12:25:00,324.94,325.83,324.79,325.83,4699.0,315.0442,315.9071,314.8988,315.9071,4699.0
2022-03-04 12:30:00,325.71,325.71,325.23,325.23,4337.0,315.7907,315.7907,315.3254,315.3254,4337.0
2022-03-04 12:35:00,325.34,325.59,324.93,325.49,8410.0,315.432,315.6744,315.0345,315.5774,8410.0
2022-03-04 12:40:00,325.41,325.5,325.01,325.21,11207.0,315.4999,315.5871,315.1121,315.306,11207.0
2022-03-04 12:45:00,325.12,325.48,325.11,325.47,3010.0,315.2187,315.5677,315.209,315.558,3010.0
2022-03-04 12:50:00,325.38,326.18,325.29,326.18,7391.0,315.4708,316.2464,315.3835,316.2464,7391.0
2022-03-04 12:55:00,326.26,326.53,326.01,326.39,8346.0,316.324,316.5858,316.0816,316.45,8346.0
2022-03-04 13:00:00,326.49,327.54,326.49,327.38,4248.0,316.547,317.565,316.547,317.4099,4248.0
2022-03-04 13:05:00,327.52,328.02,327.5,327.72,8044.0,317.5456,318.0304,317.5262,317.7395,8044.0
2022-03-04 13:10:00,327.66,327.68,326.57,326.64,14147.0,317.6813,317.7007,316.6245,316.6924,14147.0
2022-03-04 13:15:00,326.53,326.83,325.92,326.19,3866.0,316.5858,316.8766,315.9943,316.2561,3866.0
2022-03-04 13:20:00,326.33,326.5,326.06,326.31,6449.0,316.3919,316.5567,316.1301,316.3725,6449.0
2022-03-04 13:25:00,326.18,326.62,326.12,326.47,7434.0,316.2464,316.673,316.1882,316.5276,7434.0
2022-03-04 13:30:00,326.35,326.87,326.34,326.59,5784.0,316.4112,316.9154,316.4015,316.6439,5784.0
2022-03-04 13:35:00,326.57,326.82,326.36,326.71,3265.0,316.6245,316.8669,316.4209,316.7603,3265.0
2022-03-04 13:40:00,326.66,326.69,325.55,325.92,5133.0,316.7118,316.7409,315.6356,315.9943,5133.0
2022-03-04 13:45:00,325.87,325.87,325.49,325.65,4737.0,315.9459,315.9459,315.5774,315.7326,4737.0
2022-03-04 13:50:00,325.7,325.85,325.39,325.84,6066.0,315.781,315.9265,315.4805,315.9168,6066.0
2022-03-04 13:55:00,325.87,325.89,325.24,325.24,4001.0,315.9459,315.9653,315.335,315.335,4001.0
2022-03-04 14:00:00,325.41,325.42,324.83,325.15,5581.0,315.4999,315.5096,314.9375,315.2478,5581.0
2022-03-04 14:05:00,325.36,325.36,324.99,325.32,4223.0,315.4514,315.4514,315.0927,315.4126,4223.0
2022-03-04 14:10:00,325.0,325.18,324.75,324.86,2312.0,315.1024,315.2769,314.86,314.9666,2312.0
2022-03-04 14:15:00,324.95,325.03,324.52,324.62,6974.0,315.0539,315.1314,314.637,314.7339,6974.0
2022-03-04 14:20:00,324.78,325.44,324.63,325.25,9098.0,314.8891,315.529,314.7436,315.3447,9098.0
2022-03-04 14:25:00,325.24,325.62,325.19,325.2,5104.0,315.335,315.7035,315.2866,315.2963,5104.0
2022-03-04 14:30:00,325.29,326.0,325.21,325.81,3997.0,315.3835,316.0719,315.306,315.8877,3997.0
2022-03-04 14:35:00,325.82,325.95,325.4,325.5,7869.0,315.8974,316.0234,315.4902,315.5871,7869.0
2022-03-04 14:40:00,325.51,325.52,324.81,324.81,3758.0,315.5968,315.6065,314.9181,314.9181,3758.0
2022-03-04 14:45:00,324.71,324.93,324.64,324.92,4980.0,314.8212,315.0345,314.7533,315.0248,4980.0
2022-03-04 14:50:00,325.0,325.28,324.79,324.89,4416.0,315.1024,315.3738,314.8988,314.9957,4416.0
2022-03-04 14:55:00,324.79,325.14,324.46,324.47,3676.0,314.8988,315.2381,314.5788,314.5885,3676.0
2022-03-04 15:00:00,324.44,324.87,324.26,324.5,9568.0,314.5594,314.9763,314.3849,314.6176,9568.0
2022-03-04 15:05:00,324.56,324.73,324.09,324.23,4883.0,314.6758,314.8406,314.2201,314.3558,4883.0
2022-03-04 15:10:00,323.98,324.54,323.9,323.9,3795.0,314.1134,314.6564,314.0359,314.0359,3795.0
2022-03-04 15:15:00,324.29,324.57,324.02,324.11,3665.0,314.414,314.6855,314.1522,314.2395,3665.0
2022-03-04 15:20:00,324.01,324.29,323.86,324.05,9626.0,314.1425,314.414,313.9971,314.1813,9626.0
2022-03-04 15:25:00,324.05,324.96,324.05,324.7,6351.0,314.1813,315.0636,314.1813,314.8115,6351.0
2022-03-04 15:30:00,324.5,325.23,324.42,325.23,4608.0,314.6176,315.3254,314.54,315.3254,4608.0
2022-03-04 15:35:00,325.14,325.23,324.46,324.61,8566.0,315.2381,315.3254,314.5788,314.7242,8566.0
2022-03-04 15:40:00,324.63,324.84,324.28,324.65,9858.0,314.7436,314.9472,314.4043,314.763,9858.0
2022-03-04 15:45:00,324.69,325.31,324.45,324.46,12331.0,314.8018,315.4029,314.5691,314.5788,12331.0
2022-03-04 15:50:00,324.6,325.73,324.59,325.73,16917.0,314.7145,315.8101,314.7048,315.8101,16917.0
2022-03-04 15:55:00,325.83,326.6,325.47,325.81,59153.0,315.9071,316.6536,315.558,315.8877,59153.0
2022-03-07 09:30:00,325.84,327.66,324.2,325.81,15385.0,315.9168,317.6813,314.3267,315.8877,15385.0
2022-03-07 09:35:00,325.31,326.55,325.17,325.64,4397.0,315.4029,316.6052,315.2672,315.7229,4397.0
2022-03-07 09:40:00,326.0,326.69,325.0,325.42,6036.0,316.0719,316.7409,315.1024,315.5096,6036.0
2022-03-07 09:45:00,325.43,326.53,325.16,326.11,7421.0,315.5193,316.5858,315.2575,316.1786,7421.0
2022-03-07 09:50:00,326.48,327.43,326.22,327.43,6600.0,316.5373,317.4584,316.2852,317.4584,6600.0
2022-03-07 09:55:00,327.29,328.2,327.29,327.38,4882.0,317.3226,318.2049,317.3226,317.4099,4882.0
2022-03-07 10:00:00,326.72,327.02,325.9,325.9,5793.0,316.77,317.0608,315.9749,315.9749,5793.0
2022-03-07 10:05:00,325.68,326.51,325.55,325.86,5466.0,315.7616,316.5664,315.6356,315.9362,5466.0
2022-03-07 10:10:00,325.28,325.57,322.6,322.83,4013.0,315.3738,315.655,312.7754,312.9984,4013.0
2022-03-07 10:15:00,322.9,323.11,322.35,322.43,1921.0,313.0663,313.2699,312.5331,312.6106,1921.0
2022-03-07 10:20:00,322.27,322.74,321.9,322.09,8220.0,312.4555,312.9112,312.0968,312.281,8220.0
2022-03-07 10:25:00,321.61,321.83,321.15,321.3,9951.0,311.8156,312.0289,311.3696,311.515,9951.0
2022-03-07 10:30:00,321.32,321.92,321.04,321.39,10551.0,311.5344,312.1162,311.263,311.6023,10551.0
2022-03-07 10:35:00,321.57,321.92,320.63,321.92,4217.0,311.7768,312.1162,310.8654,312.1162,4217.0
2022-03-07 10:40:00,321.73,322.22,321.2,321.22,6417.0,311.9319,312.407,311.4181,311.4375,6417.0
2022-03-07 10:45:00,321.47,321.47,320.55,320.55,6780.0,311.6799,311.6799,310.7879,310.7879,6780.0
2022-03-07 10:50:00,320.27,320.59,319.85,320.06,3734.0,310.5164,310.8267,310.1092,310.3128,3734.0
2022-03-07 10:55:00,320.11,321.17,319.95,320.84,3861.0,310.3613,311.389,310.2061,311.069,3861.0
2022-03-07 11:00:00,320.64,321.0,320.27,321.0,3481.0,310.8751,311.2242,310.5164,311.2242,3481.0
2022-03-07 11:05:00,320.93,322.5,320.86,322.5,3303.0,311.1563,312.6785,311.0884,312.6785,3303.0
2022-03-07 11:10:00,322.73,322.73,321.62,322.47,12043.0,312.9015,312.9015,311.8253,312.6494,12043.0
2022-03-07 11:15:00,322.18,322.75,322.17,322.29,5360.0,312.3682,312.9209,312.3585,312.4749,5360.0
2022-03-07 11:20:00,322.17,322.6,321.79,321.79,4021.0,312.3585,312.7754,311.9901,311.9901,4021.0
2022-03-07 11:25:00,321.71,321.71,321.41,321.42,5214.0,311.9126,311.9126,311.6217,311.6314,5214.0
2022-03-07 11:30:00,321.68,321.79,320.66,321.08,2500.0,311.8835,311.9901,310.8945,311.3017,2500.0
2022-03-07 11:35:00,321.06,321.29,320.16,320.16,20917.0,311.2823,311.5053,310.4098,310.4098,20917.0
2022-03-07 11:40:00,319.89,320.89,319.64,320.52,1897.0,310.148,311.1175,309.9056,310.7588,1897.0
2022-03-07 11:45:00,320.58,322.0,320.09,321.71,12589.0,310.817,312.1937,310.3419,311.9126,12589.0
2022-03-07 11:50:00,321.51,322.1,321.26,321.67,5639.0,311.7186,312.2907,311.4763,311.8738,5639.0
2022-03-07 11:55:00,321.54,321.73,321.01,321.01,15539.0,311.7477,311.9319,311.2339,311.2339,15539.0
2022-03-07 12:00:00,321.21,321.23,320.11,320.11,2651.0,311.4278,311.4472,310.3613,310.3613,2651.0
2022-03-07 12:05:00,319.99,320.03,319.78,319.81,1004.0,310.2449,310.2837,310.0413,310.0704,1004.0
2022-03-07 12:10:00,319.9,320.45,319.73,320.25,2607.0,310.1577,310.6909,309.9928,310.497,2607.0
2022-03-07 12:15:00,320.25,320.86,320.25,320.5,3681.0,310.497,311.0884,310.497,310.7394,3681.0
2022-03-07 12:20:00,320.77,320.77,320.17,320.29,1412.0,311.0012,311.0012,310.4195,310.5358,1412.0
2022-03-07 12:25:00,320.24,320.57,320.08,320.47,3464.0,310.4873,310.8073,310.3322,310.7103,3464.0
2022-03-07 12:30:00,320.54,320.59,319.47,319.81,4488.0,310.7782,310.8267,309.7408,310.0704,4488.0
2022-03-07 12:35:00,319.64,319.95,319.36,319.36,4890.0,309.9056,310.2061,309.6341,309.6341,4890.0
2022-03-07 12:40:00,319.55,320.15,319.54,319.71,2094.0,309.8183,310.4001,309.8086,309.9735,2094.0
2022-03-07 12:45:00,319.89,320.1,319.51,320.1,1920.0,310.148,310.3516,309.7795,310.3516,1920.0
2022-03-07 12:50:00,320.11,320.35,319.66,319.66,1800.0,310.3613,310.594,309.925,309.925,1800.0
2022-03-07 12:55:00,319.48,319.48,318.74,319.18,4926.0,309.7505,309.7505,309.033,309.4596,4926.0
2022-03-07 13:00:00,319.22,319.82,319.21,319.58,4361.0,309.4984,310.0801,309.4887,309.8474,4361.0
2022-03-07 13:05:00,319.53,319.85,319.37,319.59,3480.0,309.7989,310.1092,309.6438,309.8571,3480.0
2022-03-07 13:10:00,319.62,319.62,319.29,319.53,9211.0,309.8862,309.8862,309.5662,309.7989,9211.0
2022-03-07 13:15:00,319.46,319.54,318.94,319.07,7810.0,309.7311,309.8086,309.2269,309.3529,7810.0
2022-03-07 13:20:00,318.9,319.68,318.55,319.68,7869.0,309.1881,309.9444,308.8488,309.9444,7869.0
2022-03-07 13:25:00,319.7,320.12,319.7,320.02,3103.0,309.9638,310.371,309.9638,310.274,3103.0
2022-03-07 13:30:00,320.24,320.92,320.21,320.23,5029.0,310.4873,311.1466,310.4582,310.4776,5029.0
2022-03-07 13:35:00,320.38,320.91,320.32,320.76,5921.0,310.6231,311.1369,310.5649,310.9915,5921.0
2022-03-07 13:40:00,320.65,320.84,319.96,320.16,4794.0,310.8848,311.069,310.2158,310.4098,4794.0
2022-03-07 13:45:00,320.49,320.79,319.73,319.73,2554.0,310.7297,311.0206,309.9928,309.9928,2554.0
2022-03-07 13:50:00,319.95,319.96,318.59,318.6,3099.0,310.2061,310.2158,308.8876,308.8973,3099.0
2022-03-07 13:55:00,318.59,318.89,318.33,318.82,3106.0,308.8876,309.1784,308.6355,309.1106,3106.0
2022-03-07 14:00:00,318.88,319.1,318.02,318.2,7204.0,309.1687,309.382,308.3349,308.5094,7204.0
2022-03-07 14:05:00,318.12,318.57,317.97,318.57,4768.0,308.4319,308.8682,308.2864,308.8682,4768.0
2022-03-07 14:10:00,318.63,318.69,318.0,318.01,3721.0,308.9263,308.9845,308.3155,308.3252,3721.0
2022-03-07 14:15:00,318.2,318.62,318.12,318.48,3045.0,308.5094,308.9167,308.4319,308.7809,3045.0
2022-03-07 14:20:00,318.27,318.28,317.52,317.73,7007.0,308.5773,308.587,307.8502,308.0538,7007.0
2022-03-07 14:25:00,317.86,318.81,317.84,318.74,13774.0,308.1798,309.1009,308.1604,309.033,13774.0
2022-03-07 14:30:00,318.81,318.9,317.77,317.95,7447.0,309.1009,309.1881,308.0925,308.2671,7447.0
2022-03-07 14:35:00,317.84,318.22,317.61,318.01,3020.0,308.1604,308.5288,307.9374,308.3252,3020.0
2022-03-07 14:40:00,317.86,318.02,316.83,316.97,2135.0,308.1798,308.3349,307.1812,307.3169,2135.0
2022-03-07 14:45:00,316.73,317.1,316.55,316.59,3488.0,307.0842,307.4429,306.9097,306.9485,3488.0
2022-03-07 14:50:00,316.66,316.73,316.26,316.26,3000.0,307.0163,307.0842,306.6285,306.6285,3000.0
2022-03-07 14:55:00,316.23,316.66,315.96,316.25,3337.0,306.5994,307.0163,306.3377,306.6188,3337.0
2022-03-07 15:00:00,316.39,316.61,316.08,316.61,9484.0,306.7546,306.9679,306.454,306.9679,9484.0
2022-03-07 15:05:00,316.61,316.61,316.12,316.26,11772.0,306.9679,306.9679,306.4928,306.6285,11772.0
2022-03-07 15:10:00,316.38,316.39,315.55,315.66,11593.0,306.7449,306.7546,305.9401,306.0468,11593.0
2022-03-07 15:15:00,315.78,315.82,315.31,315.6,3717.0,306.1631,306.2019,305.7075,305.9886,3717.0
2022-03-07 15:20:00,315.67,316.0,315.55,315.69,3416.0,306.0565,306.3764,305.9401,306.0759,3416.0
2022-03-07 15:25:00,315.74,316.82,315.65,316.49,5236.0,306.1244,307.1715,306.0371,306.8515,5236.0
2022-03-07 15:30:00,316.49,316.49,315.88,316.34,5359.0,306.8515,306.8515,306.2601,306.7061,5359.0
2022-03-07 15:35:00,316.21,316.57,316.08,316.42,6437.0,306.58,306.9291,306.454,306.7837,6437.0
2022-03-07 15:40:00,316.42,316.74,316.13,316.73,16310.0,306.7837,307.0939,306.5025,307.0842,16310.0
2022-03-07 15:45:00,316.58,316.61,315.5,315.5,12826.0,306.9388,306.9679,305.8917,305.8917,12826.0
2022-03-07 15:50:00,315.51,316.45,314.71,314.71,35948.0,305.9014,306.8127,305.1257,305.1257,35948.0
2022-03-07 15:55:00,314.52,315.51,314.52,314.67,58025.0,304.9415,305.9014,304.9415,305.0869,58025.0
2022-03-08 09:30:00,315.94,316.45,313.73,315.27,19632.0,306.3183,306.8127,304.1756,305.6687,19632.0
2022-03-08 09:35:00,315.27,317.06,315.27,316.9,6084.0,305.6687,307.4042,305.6687,307.249,6084.0
2022-03-08 09:40:00,315.72,317.17,314.9,316.83,9472.0,306.105,307.5108,305.3099,307.1812,9472.0
2022-03-08 09:45:00,317.42,318.3,317.42,317.79,5190.0,307.7532,308.6064,307.7532,308.1119,5190.0
2022-03-08 09:50:00,316.94,317.72,316.35,316.36,5635.0,307.2878,308.0441,306.7158,306.7255,5635.0
2022-03-08 09:55:00,316.03,317.24,315.86,316.75,5495.0,306.4055,307.5787,306.2407,307.1036,5495.0
2022-03-08 10:00:00,316.55,316.86,315.0,315.0,29920.0,306.9097,307.2103,305.4069,305.4069,29920.0
2022-03-08 10:05:00,314.89,314.89,314.03,314.3,14066.0,305.3002,305.3002,304.4664,304.7282,14066.0
2022-03-08 10:10:00,314.47,315.39,314.34,315.39,7914.0,304.893,305.785,304.767,305.785,7914.0
2022-03-08 10:15:00,315.36,317.03,315.08,317.03,9862.0,305.7559,307.3751,305.4845,307.3751,9862.0
2022-03-08 10:20:00,317.9,318.0,315.8,315.8,5088.0,308.2186,308.3155,306.1825,306.1825,5088.0
2022-03-08 10:25:00,315.59,315.59,313.58,313.58,6473.0,305.9789,305.9789,304.0301,304.0301,6473.0
2022-03-08 10:30:00,313.87,314.25,311.74,311.81,3445.0,304.3113,304.6797,302.2462,302.314,3445.0
2022-03-08 10:35:00,312.09,313.06,311.99,313.06,3152.0,302.5855,303.526,302.4886,303.526,3152.0
2022-03-08 10:40:00,313.19,313.42,312.46,313.11,7796.0,303.652,303.875,302.9443,303.5745,7796.0
2022-03-08 10:45:00,313.01,314.37,312.97,314.37,4650.0,303.4775,304.7961,303.4387,304.7961,4650.0
2022-03-08 10:50:00,314.05,315.12,313.74,315.1,9400.0,304.4858,305.5232,304.1853,305.5039,9400.0
2022-03-08 10:55:00,315.3,315.95,314.82,315.68,9503.0,305.6978,306.328,305.2324,306.0662,9503.0
2022-03-08 11:00:00,315.46,316.91,315.36,316.34,14648.0,305.8529,307.2587,305.7559,306.7061,14648.0
2022-03-08 11:05:00,316.32,316.32,314.12,314.21,9600.0,306.6867,306.6867,304.5537,304.641,9600.0
2022-03-08 11:10:00,314.13,314.78,313.59,313.63,2352.0,304.5634,305.1936,304.0398,304.0786,2352.0
2022-03-08 11:15:00,313.73,314.36,313.32,314.16,9835.0,304.1756,304.7864,303.7781,304.5925,9835.0
2022-03-08 11:20:00,314.51,314.51,313.77,313.99,11484.0,304.9318,304.9318,304.2144,304.4277,11484.0
2022-03-08 11:25:00,313.65,314.22,313.44,313.94,7869.0,304.098,304.6507,303.8944,304.3792,7869.0
2022-03-08 11:30:00,314.12,314.43,313.49,314.29,15332.0,304.5537,304.8543,303.9429,304.7185,15332.0
2022-03-08 11:35:00,314.71,314.76,313.87,314.0,5434.0,305.1257,305.1742,304.3113,304.4374,5434.0
2022-03-08 11:40:00,314.26,314.35,313.35,313.38,5218.0,304.6894,304.7767,303.8071,303.8362,5218.0
2022-03-08 11:45:00,313.68,315.49,313.67,315.35,3973.0,304.1271,305.882,304.1174,305.7462,3973.0
2022-03-08 11:50:00,315.5,315.5,314.87,315.02,1618.0,305.8917,305.8917,305.2809,305.4263,1618.0
2022-03-08 11:55:00,315.33,315.98,315.16,315.6,6105.0,305.7268,306.3571,305.562,305.9886,6105.0
2022-03-08 12:00:00,315.45,316.29,315.13,316.29,1164.0,305.8432,306.6576,305.5329,306.6576,1164.0
2022-03-08 12:05:00,316.84,317.65,316.84,316.88,3080.0,307.1909,307.9762,307.1909,307.2296,3080.0
2022-03-08 12:10:00,317.24,318.81,317.04,318.81,6787.0,307.5787,309.1009,307.3848,309.1009,6787.0
2022-03-08 12:15:00,318.47,320.34,318.47,320.0,3115.0,308.7712,310.5843,308.7712,310.2546,3115.0
2022-03-08 12:20:00,320.35,321.21,318.41,318.84,10806.0,310.594,311.4278,308.713,309.13,10806.0
2022-03-08 12:25:00,318.0,318.89,317.79,318.77,3210.0,308.3155,309.1784,308.1119,309.0621,3210.0
2022-03-08 12:30:00,319.5,319.6,318.45,319.6,1198.0,309.7699,309.8668,308.7518,309.8668,1198.0
2022-03-08 12:35:00,320.08,320.96,320.04,320.96,4600.0,310.3322,311.1854,310.2934,311.1854,4600.0
2022-03-08 12:40:00,320.96,321.03,320.15,320.71,1909.0,311.1854,311.2533,310.4001,310.943,1909.0
2022-03-08 12:45:00,320.37,320.75,320.33,320.45,2241.0,310.6134,310.9818,310.5746,310.6909,2241.0
2022-03-08 12:50:00,320.34,320.85,319.59,320.71,3693.0,310.5843,311.0787,309.8571,310.943,3693.0
2022-03-08 12:55:00,320.54,320.57,320.18,320.42,3994.0,310.7782,310.8073,310.4291,310.6618,3994.0
2022-03-08 13:00:00,320.54,321.58,320.41,321.54,2421.0,310.7782,311.7865,310.6521,311.7477,2421.0
2022-03-08 13:05:00,321.72,322.03,321.49,321.92,3609.0,311.9222,312.2228,311.6993,312.1162,3609.0
2022-03-08 13:10:00,321.7,321.76,321.24,321.35,2532.0,311.9029,311.961,311.4569,311.5635,2532.0
2022-03-08 13:15:00,321.35,321.73,321.02,321.31,2598.0,311.5635,311.9319,311.2436,311.5247,2598.0
2022-03-08 13:20:00,321.31,321.82,321.17,321.22,6345.0,311.5247,312.0192,311.389,311.4375,6345.0
2022-03-08 13:25:00,321.08,321.08,320.27,320.31,2203.0,311.3017,311.3017,310.5164,310.5552,2203.0
2022-03-08 13:30:00,319.97,319.97,318.74,318.79,3550.0,310.2255,310.2255,309.033,309.0815,3550.0
2022-03-08 13:35:00,318.91,318.91,318.18,318.48,2847.0,309.1978,309.1978,308.4901,308.7809,2847.0
2022-03-08 13:40:00,318.31,318.64,318.25,318.25,1154.0,308.6161,308.936,308.5579,308.5579,1154.0
2022-03-08 13:45:00,318.11,318.32,317.61,317.95,2443.0,308.4222,308.6258,307.9374,308.2671,2443.0
2022-03-08 13:50:00,317.84,317.85,316.99,317.43,3041.0,308.1604,308.1701,307.3363,307.7629,3041.0
2022-03-08 13:55:00,317.02,317.27,316.65,316.89,1150.0,307.3654,307.6078,307.0066,307.2393,1150.0
2022-03-08 14:00:00,316.68,316.88,315.51,315.94,4240.0,307.0357,307.2296,305.9014,306.3183,4240.0
2022-03-08 14:05:00,315.74,317.11,315.74,317.11,3386.0,306.1244,307.4526,306.1244,307.4526,3386.0
2022-03-08 14:10:00,316.79,317.49,316.45,317.25,4352.0,307.1424,307.8211,306.8127,307.5884,4352.0
2022-03-08 14:15:00,317.27,317.33,316.9,317.33,1080.0,307.6078,307.6659,307.249,307.6659,1080.0
2022-03-08 14:20:00,317.3,317.3,316.27,317.28,17951.0,307.6369,307.6369,306.6382,307.6175,17951.0
2022-03-08 14:25:00,317.06,317.96,317.03,317.96,1600.0,307.4042,308.2768,307.3751,308.2768,1600.0
2022-03-08 14:30:00,317.99,318.2,317.74,317.88,11281.0,308.3058,308.5094,308.0635,308.1992,11281.0
2022-03-08 14:35:00,317.88,318.4,317.75,318.37,3493.0,308.1992,308.7034,308.0731,308.6743,3493.0
2022-03-08 14:40:00,318.18,318.63,317.88,318.6,7785.0,308.4901,308.9263,308.1992,308.8973,7785.0
2022-03-08 14:45:00,318.84,319.93,318.84,319.54,8086.0,309.13,310.1868,309.13,309.8086,8086.0
2022-03-08 14:50:00,319.68,319.68,318.37,318.37,6104.0,309.9444,309.9444,308.6743,308.6743,6104.0
2022-03-08 14:55:00,318.54,319.15,317.92,318.12,12418.0,308.8391,309.4305,308.238,308.4319,12418.0
2022-03-08 15:00:00,318.22,319.83,317.92,319.77,9448.0,308.5288,310.0898,308.238,310.0316,9448.0
2022-03-08 15:05:00,319.6,319.85,318.86,319.0,3819.0,309.8668,310.1092,309.1493,309.2851,3819.0
2022-03-08 15:10:00,319.05,319.05,317.92,318.75,4632.0,309.3336,309.3336,308.238,309.0427,4632.0
2022-03-08 15:15:00,318.8,318.8,318.18,318.41,2121.0,309.0912,309.0912,308.4901,308.713,2121.0
2022-03-08 15:20:00,318.25,318.25,317.73,318.0,3300.0,308.5579,308.5579,308.0538,308.3155,3300.0
2022-03-08 15:25:00,317.95,318.02,316.31,316.44,5429.0,308.2671,308.3349,306.677,306.803,5429.0
2022-03-08 15:30:00,316.56,316.57,315.44,315.63,5371.0,306.9194,306.9291,305.8335,306.0177,5371.0
2022-03-08 15:35:00,315.53,316.46,315.35,316.46,6407.0,305.9208,306.8224,305.7462,306.8224,6407.0
2022-03-08 15:40:00,316.46,316.97,315.56,315.65,8168.0,306.8224,307.3169,305.9498,306.0371,8168.0
2022-03-08 15:45:00,315.79,316.47,315.6,315.85,10513.0,306.1728,306.8321,305.9886,306.231,10513.0
2022-03-08 15:50:00,315.38,316.94,315.38,315.76,12586.0,305.7753,307.2878,305.7753,306.1438,12586.0
2022-03-08 15:55:00,315.98,315.98,313.9,313.98,86324.0,306.3571,306.3571,304.3404,304.418,86324.0
2022-03-09 09:30:00,321.56,324.51,320.0,324.51,14225.0,311.7671,314.6273,310.2546,314.6273,14225.0
2022-03-09 09:35:00,324.52,324.58,322.98,323.25,12138.0,314.637,314.6951,313.1439,313.4057,12138.0
2022-03-09 09:40:00,322.76,323.09,321.02,321.02,6347.0,312.9306,313.2505,311.2436,311.2436,6347.0
2022-03-09 09:45:00,321.01,321.36,320.07,320.22,3644.0,311.2339,311.5732,310.3225,310.4679,3644.0
2022-03-09 09:50:00,320.76,322.4,320.55,320.69,9223.0,310.9915,312.5815,310.7879,310.9236,9223.0
2022-03-09 09:55:00,321.5,322.15,321.2,321.69,3290.0,311.7089,312.3392,311.4181,311.8932,3290.0
2022-03-09 10:00:00,322.15,322.59,321.05,322.11,3387.0,312.3392,312.7658,311.2727,312.3004,3387.0
2022-03-09 10:05:00,321.96,322.31,321.05,321.06,3497.0,312.1549,312.4943,311.2727,311.2823,3497.0
2022-03-09 10:10:00,321.24,321.45,320.86,321.44,2583.0,311.4569,311.6605,311.0884,311.6508,2583.0
2022-03-09 10:15:00,321.63,322.21,321.03,321.81,4347.0,311.835,312.3973,311.2533,312.0095,4347.0
2022-03-09 10:20:00,321.63,322.76,321.63,322.32,5908.0,311.835,312.9306,311.835,312.504,5908.0
2022-03-09 10:25:00,322.09,322.21,321.52,321.89,2838.0,312.281,312.3973,311.7283,312.0871,2838.0
2022-03-09 10:30:00,321.68,321.73,321.44,321.44,1846.0,311.8835,311.9319,311.6508,311.6508,1846.0
2022-03-09 10:35:00,321.71,321.74,320.59,320.6,3227.0,311.9126,311.9416,310.8267,310.8364,3227.0
2022-03-09 10:40:00,320.67,321.54,320.62,321.02,2466.0,310.9042,311.7477,310.8557,311.2436,2466.0
2022-03-09 10:45:00,320.93,321.05,320.71,320.81,2234.0,311.1563,311.2727,310.943,311.04,2234.0
2022-03-09 10:50:00,320.73,320.73,319.94,320.15,2530.0,310.9624,310.9624,310.1965,310.4001,2530.0
2022-03-09 10:55:00,320.02,320.92,320.02,320.58,2912.0,310.274,311.1466,310.274,310.817,2912.0
2022-03-09 11:00:00,320.73,320.73,319.92,319.92,2300.0,310.9624,310.9624,310.1771,310.1771,2300.0
2022-03-09 11:05:00,320.26,321.29,320.25,320.47,2293.0,310.5067,311.5053,310.497,310.7103,2293.0
2022-03-09 11:10:00,320.43,320.61,320.03,320.32,4270.0,310.6715,310.8461,310.2837,310.5649,4270.0
2022-03-09 11:15:00,320.32,321.22,320.17,320.78,2011.0,310.5649,311.4375,310.4195,311.0109,2011.0
2022-03-09 11:20:00,321.0,321.27,321.0,321.19,18045.0,311.2242,311.486,311.2242,311.4084,18045.0
2022-03-09 11:25:00,321.83,321.83,321.26,321.3,5390.0,312.0289,312.0289,311.4763,311.515,5390.0
2022-03-09 11:30:00,321.35,321.98,321.34,321.98,3741.0,311.5635,312.1743,311.5538,312.1743,3741.0
2022-03-09 11:35:00,322.1,322.6,321.91,322.6,5311.0,312.2907,312.7754,312.1065,312.7754,5311.0
2022-03-09 11:40:00,322.65,323.57,322.65,323.57,2568.0,312.8239,313.7159,312.8239,313.7159,2568.0
2022-03-09 11:45:00,323.57,323.57,322.83,323.18,1801.0,313.7159,313.7159,312.9984,313.3378,1801.0
2022-03-09 11:50:00,323.21,323.74,323.21,323.74,1300.0,313.3669,313.8807,313.3669,313.8807,1300.0
2022-03-09 11:55:00,323.87,324.58,323.82,324.58,5554.0,314.0068,314.6951,313.9583,314.6951,5554.0
2022-03-09 12:00:00,324.56,324.9,324.42,324.63,2300.0,314.6758,315.0054,314.54,314.7436,2300.0
2022-03-09 12:05:00,324.56,324.75,324.31,324.31,6487.0,314.6758,314.86,314.4334,314.4334,6487.0
2022-03-09 12:10:00,324.32,324.7,323.91,324.69,4162.0,314.4431,314.8115,314.0456,314.8018,4162.0
2022-03-09 12:15:00,324.73,324.91,324.67,324.73,9798.0,314.8406,315.0151,314.7824,314.8406,9798.0
2022-03-09 12:20:00,324.66,325.4,324.37,324.45,8666.0,314.7727,315.4902,314.4915,314.5691,8666.0
2022-03-09 12:25:00,324.31,324.55,324.12,324.45,2002.0,314.4334,314.6661,314.2492,314.5691,2002.0
2022-03-09 12:30:00,324.48,324.7,324.45,324.66,2711.0,314.5982,314.8115,314.5691,314.7727,2711.0
2022-03-09 12:35:00,325.24,325.25,324.84,325.12,11681.0,315.335,315.3447,314.9472,315.2187,11681.0
2022-03-09 12:40:00,324.99,325.17,324.6,324.61,2201.0,315.0927,315.2672,314.7145,314.7242,2201.0
2022-03-09 12:45:00,324.75,325.02,324.5,324.94,3583.0,314.86,315.1217,314.6176,315.0442,3583.0
2022-03-09 12:50:00,325.07,325.27,324.77,325.03,4775.0,315.1702,315.3641,314.8794,315.1314,4775.0
2022-03-09 12:55:00,324.93,325.18,324.78,325.11,14545.0,315.0345,315.2769,314.8891,315.209,14545.0
2022-03-09 13:00:00,325.08,325.15,324.25,324.25,10727.0,315.1799,315.2478,314.3752,314.3752,10727.0
2022-03-09 13:05:00,324.25,324.43,324.11,324.29,3493.0,314.3752,314.5497,314.2395,314.414,3493.0
2022-03-09 13:10:00,324.48,325.04,324.37,324.44,6031.0,314.5982,315.1411,314.4915,314.5594,6031.0
2022-03-09 13:15:00,324.62,324.87,324.6,324.6,1200.0,314.7339,314.9763,314.7145,314.7145,1200.0
2022-03-09 13:20:00,324.59,324.91,324.59,324.89,2325.0,314.7048,315.0151,314.7048,314.9957,2325.0
2022-03-09 13:25:00,324.88,325.5,324.87,325.44,7842.0,314.986,315.5871,314.9763,315.529,7842.0
2022-03-09 13:30:00,325.27,326.01,325.27,325.75,21954.0,315.3641,316.0816,315.3641,315.8295,21954.0
2022-03-09 13:35:00,325.87,326.14,325.02,325.02,3142.0,315.9459,316.2076,315.1217,315.1217,3142.0
2022-03-09 13:40:00,324.8,324.93,324.54,324.77,1581.0,314.9084,315.0345,314.6564,314.8794,1581.0
2022-03-09 13:45:00,324.27,324.76,323.89,324.76,3946.0,314.3946,314.8697,314.0262,314.8697,3946.0
2022-03-09 13:50:00,324.77,324.78,324.0,324.0,7585.0,314.8794,314.8891,314.1328,314.1328,7585.0
2022-03-09 13:55:00,323.91,324.68,323.76,324.68,12241.0,314.0456,314.7921,313.9001,314.7921,12241.0
2022-03-09 14:00:00,324.9,325.3,324.87,325.21,10731.0,315.0054,315.3932,314.9763,315.306,10731.0
2022-03-09 14:05:00,325.38,325.47,325.02,325.02,1209.0,315.4708,315.558,315.1217,315.1217,1209.0
2022-03-09 14:10:00,324.94,324.96,324.44,324.51,2718.0,315.0442,315.0636,314.5594,314.6273,2718.0
2022-03-09 14:15:00,324.46,324.51,323.7,323.92,4878.0,314.5788,314.6273,313.8419,314.0552,4878.0
2022-03-09 14:20:00,323.95,324.09,323.74,323.85,4994.0,314.0843,314.2201,313.8807,313.9874,4994.0
2022-03-09 14:25:00,324.06,324.06,323.72,323.96,2269.0,314.191,314.191,313.8613,314.094,2269.0
2022-03-09 14:30:00,324.06,324.39,324.0,324.19,4174.0,314.191,314.5109,314.1328,314.317,4174.0
2022-03-09 14:35:00,324.21,324.32,323.86,323.93,2789.0,314.3364,314.4431,313.9971,314.0649,2789.0
2022-03-09 14:40:00,323.79,324.48,323.79,324.23,5300.0,313.9292,314.5982,313.9292,314.3558,5300.0
2022-03-09 14:45:00,324.34,324.34,323.77,324.32,8290.0,314.4625,314.4625,313.9098,314.4431,8290.0
2022-03-09 14:50:00,324.35,324.83,324.01,324.12,1416.0,314.4722,314.9375,314.1425,314.2492,1416.0
2022-03-09 14:55:00,324.03,324.25,323.88,323.98,8512.0,314.1619,314.3752,314.0165,314.1134,8512.0
2022-03-09 15:00:00,324.07,324.26,324.05,324.19,5269.0,314.2007,314.3849,314.1813,314.317,5269.0
2022-03-09 15:05:00,324.14,324.74,323.99,324.73,7930.0,314.2685,314.8503,314.1231,314.8406,7930.0
2022-03-09 15:10:00,325.1,325.31,324.98,325.05,7267.0,315.1993,315.4029,315.083,315.1508,7267.0
2022-03-09 15:15:00,325.24,325.31,324.78,325.15,3573.0,315.335,315.4029,314.8891,315.2478,3573.0
2022-03-09 15:20:00,325.14,325.31,324.97,324.97,4547.0,315.2381,315.4029,315.0733,315.0733,4547.0
2022-03-09 15:25:00,325.07,325.36,324.92,325.3,9632.0,315.1702,315.4514,315.0248,315.3932,9632.0
2022-03-09 15:30:00,325.41,326.07,325.41,325.59,6523.0,315.4999,316.1398,315.4999,315.6744,6523.0
2022-03-09 15:35:00,325.37,325.62,325.22,325.22,3238.0,315.4611,315.7035,315.3157,315.3157,3238.0
2022-03-09 15:40:00,325.27,325.59,324.98,325.34,4754.0,315.3641,315.6744,315.083,315.432,4754.0
2022-03-09 15:45:00,325.4,325.57,324.8,324.91,12295.0,315.4902,315.655,314.9084,315.0151,12295.0
2022-03-09 15:50:00,324.83,325.34,323.73,324.07,19347.0,314.9375,315.432,313.871,314.2007,19347.0
2022-03-09 15:55:00,323.79,323.84,322.96,323.3,58521.0,313.9292,313.9777,313.1245,313.4541,58521.0
2022-03-10 09:30:00,306.26,309.98,303.88,305.52,40293.0,296.9331,300.5398,294.6256,296.2156,40293.0
2022-03-10 09:35:00,305.55,305.55,302.31,305.4,58128.0,296.2447,296.2447,293.1034,296.0993,58128.0
2022-03-10 09:40:00,305.04,305.83,302.04,303.08,56817.0,295.7502,296.5162,292.8416,293.8499,56817.0
2022-03-10 09:45:00,302.8,305.0,302.26,304.14,123286.0,293.5784,295.7114,293.0549,294.8776,123286.0
2022-03-10 09:50:00,304.06,307.99,303.74,307.88,43946.0,294.8001,298.6104,294.4898,298.5037,43946.0
2022-03-10 09:55:00,308.0,311.48,307.77,311.43,21593.0,298.6201,301.9941,298.3971,301.9456,21593.0
2022-03-10 10:00:00,311.65,311.65,310.05,311.51,16416.0,302.1589,302.1589,300.6076,302.0232,16416.0
2022-03-10 10:05:00,311.69,313.04,311.68,313.03,30698.0,302.1977,303.5066,302.188,303.4969,30698.0
2022-03-10 10:10:00,312.98,314.16,312.72,313.52,18786.0,303.4484,304.5925,303.1963,303.972,18786.0
2022-03-10 10:15:00,313.12,315.0,313.12,314.81,6944.0,303.5842,305.4069,303.5842,305.2227,6944.0
2022-03-10 10:20:00,314.81,315.45,312.9,312.9,38217.0,305.2227,305.8432,303.3709,303.3709,38217.0
2022-03-10 10:25:00,312.49,313.37,312.3,312.35,11486.0,302.9733,303.8265,302.7891,302.8376,11486.0
2022-03-10 10:30:00,312.36,313.15,311.81,312.24,25507.0,302.8473,303.6132,302.314,302.731,25507.0
2022-03-10 10:35:00,312.28,313.53,312.04,312.64,10792.0,302.7697,303.9817,302.537,303.1188,10792.0
2022-03-10 10:40:00,312.67,312.67,311.92,312.12,6637.0,303.1479,303.1479,302.4207,302.6146,6637.0
2022-03-10 10:45:00,312.17,312.97,311.93,312.12,15246.0,302.6631,303.4387,302.4304,302.6146,15246.0
2022-03-10 10:50:00,312.0,312.24,311.19,311.94,12242.0,302.4983,302.731,301.7129,302.4401,12242.0
2022-03-10 10:55:00,312.13,312.66,311.45,311.55,17172.0,302.6243,303.1382,301.965,302.062,17172.0
2022-03-10 11:00:00,311.69,311.91,310.1,310.96,31907.0,302.1977,302.411,300.6561,301.4899,31907.0
2022-03-10 11:05:00,311.02,311.55,308.77,309.35,68727.0,301.5481,302.062,299.3666,299.929,68727.0
2022-03-10 11:10:00,309.38,309.51,308.54,308.59,10650.0,299.9581,300.0841,299.1436,299.1921,10650.0
2022-03-10 11:15:00,308.51,308.56,307.61,308.22,12289.0,299.1145,299.163,298.242,298.8334,12289.0
2022-03-10 11:20:00,308.07,308.88,308.01,308.54,11709.0,298.6879,299.4733,298.6298,299.1436,11709.0
2022-03-10 11:25:00,308.43,308.57,306.94,307.05,9816.0,299.037,299.1727,297.5924,297.699,9816.0
2022-03-10 11:30:00,307.15,308.23,307.15,308.15,8726.0,297.796,298.8431,297.796,298.7655,8726.0
2022-03-10 11:35:00,308.22,308.9,308.21,308.76,4252.0,298.8334,299.4927,298.8237,299.3569,4252.0
2022-03-10 11:40:00,308.69,309.2,308.17,309.2,5752.0,299.2891,299.7835,298.7849,299.7835,5752.0
2022-03-10 11:45:00,309.08,309.3,308.64,308.99,3571.0,299.6672,299.8805,299.2406,299.5799,3571.0
2022-03-10 11:50:00,308.92,309.82,308.91,309.82,3943.0,299.5121,300.3847,299.5024,300.3847,3943.0
2022-03-10 11:55:00,309.5,310.06,308.98,310.06,2016.0,300.0744,300.6173,299.5702,300.6173,2016.0
2022-03-10 12:00:00,309.73,310.1,309.6,309.6,2841.0,300.2974,300.6561,300.1714,300.1714,2841.0
2022-03-10 12:05:00,309.66,309.66,308.49,308.55,3950.0,300.2295,300.2295,299.0952,299.1533,3950.0
2022-03-10 12:10:00,308.58,308.7,308.28,308.6,2889.0,299.1824,299.2988,298.8916,299.2018,2889.0
2022-03-10 12:15:00,308.69,309.6,308.69,309.59,4396.0,299.2891,300.1714,299.2891,300.1617,4396.0
2022-03-10 12:20:00,309.51,310.87,309.51,310.87,3322.0,300.0841,301.4027,300.0841,301.4027,3322.0
2022-03-10 12:25:00,311.08,311.14,310.27,310.47,22371.0,301.6063,301.6645,300.8209,301.0149,22371.0
2022-03-10 12:30:00,310.44,311.33,310.35,311.22,11317.0,300.9858,301.8487,300.8985,301.742,11317.0
2022-03-10 12:35:00,311.19,311.32,310.53,310.67,8142.0,301.7129,301.839,301.073,301.2088,8142.0
2022-03-10 12:40:00,310.67,311.31,310.67,310.91,9414.0,301.2088,301.8293,301.2088,301.4415,9414.0
2022-03-10 12:45:00,311.1,311.51,311.1,311.28,1312.0,301.6257,302.0232,301.6257,301.8002,1312.0
2022-03-10 12:50:00,311.22,311.27,310.2,310.43,8236.0,301.742,301.7905,300.7531,300.9761,8236.0
2022-03-10 12:55:00,310.44,310.55,310.25,310.34,8506.0,300.9858,301.0924,300.8016,300.8888,8506.0
2022-03-10 13:00:00,310.3,310.57,310.15,310.4,16407.0,300.85,301.1118,300.7046,300.947,16407.0
2022-03-10 13:05:00,310.25,310.38,309.94,310.05,2897.0,300.8016,300.9276,300.501,300.6076,2897.0
2022-03-10 13:10:00,310.16,310.91,310.09,310.65,4491.0,300.7143,301.4415,300.6464,301.1894,4491.0
2022-03-10 13:15:00,310.69,311.93,310.69,311.85,3995.0,301.2282,302.4304,301.2282,302.3528,3995.0
2022-03-10 13:20:00,311.88,312.18,311.3,312.15,6296.0,302.3819,302.6728,301.8196,302.6437,6296.0
2022-03-10 13:25:00,312.22,312.68,311.92,312.5,5822.0,302.7116,303.1576,302.4207,302.983,5822.0
2022-03-10 13:30:00,312.48,312.57,311.67,311.73,6533.0,302.9636,303.0509,302.1783,302.2365,6533.0
2022-03-10 13:35:00,311.68,311.83,311.17,311.54,7073.0,302.188,302.3334,301.6935,302.0523,7073.0
2022-03-10 13:40:00,311.53,311.84,310.92,310.92,2446.0,302.0426,302.3431,301.4512,301.4512,2446.0
2022-03-10 13:45:00,311.04,311.96,311.03,311.96,6553.0,301.5675,302.4595,301.5578,302.4595,6553.0
2022-03-10 13:50:00,311.82,312.14,311.74,312.12,3942.0,302.3237,302.634,302.2462,302.6146,3942.0
2022-03-10 13:55:00,311.78,312.09,311.43,311.78,5327.0,302.285,302.5855,301.9456,302.285,5327.0
2022-03-10 14:00:00,311.78,313.37,311.69,313.26,12476.0,302.285,303.8265,302.1977,303.7199,12476.0
2022-03-10 14:05:00,313.38,314.07,313.32,313.74,24030.0,303.8362,304.5052,303.7781,304.1853,24030.0
2022-03-10 14:10:00,313.71,314.11,313.64,314.0,16481.0,304.1562,304.544,304.0883,304.4374,16481.0
2022-03-10 14:15:00,313.96,314.69,313.81,314.64,13553.0,304.3986,305.1063,304.2531,305.0579,13553.0
2022-03-10 14:20:00,314.5,314.61,313.88,314.05,10043.0,304.9221,305.0288,304.321,304.4858,10043.0
2022-03-10 14:25:00,314.09,315.08,314.0,314.44,26680.0,304.5246,305.4845,304.4374,304.864,26680.0
2022-03-10 14:30:00,314.72,315.3,314.29,315.18,12683.0,305.1354,305.6978,304.7185,305.5814,12683.0
2022-03-10 14:35:00,315.13,315.23,314.93,315.11,7266.0,305.5329,305.6299,305.339,305.5135,7266.0
2022-03-10 14:40:00,315.13,315.15,314.89,314.99,13588.0,305.5329,305.5523,305.3002,305.3972,13588.0
2022-03-10 14:45:00,315.02,315.5,314.95,315.25,7792.0,305.4263,305.8917,305.3584,305.6493,7792.0
2022-03-10 14:50:00,315.61,316.0,315.23,315.87,5896.0,305.9983,306.3764,305.6299,306.2504,5896.0
2022-03-10 14:55:00,315.73,316.04,315.05,315.23,37252.0,306.1147,306.4152,305.4554,305.6299,37252.0
2022-03-10 15:00:00,315.19,315.19,314.47,314.65,31102.0,305.5911,305.5911,304.893,305.0676,31102.0
2022-03-10 15:05:00,314.62,315.0,314.51,314.69,8509.0,305.0385,305.4069,304.9318,305.1063,8509.0
2022-03-10 15:10:00,314.78,314.95,314.2,314.49,13387.0,305.1936,305.3584,304.6313,304.9124,13387.0
2022-03-10 15:15:00,314.32,314.5,313.81,313.84,7738.0,304.7476,304.9221,304.2531,304.2822,7738.0
2022-03-10 15:20:00,313.84,314.07,313.0,313.0,12462.0,304.2822,304.5052,303.4678,303.4678,12462.0
2022-03-10 15:25:00,313.06,314.3,313.06,314.3,10750.0,303.526,304.7282,303.526,304.7282,10750.0
2022-03-10 15:30:00,314.47,314.85,314.1,314.26,6830.0,304.893,305.2615,304.5343,304.6894,6830.0
2022-03-10 15:35:00,314.25,314.45,313.85,314.39,7462.0,304.6797,304.8736,304.2919,304.8155,7462.0
2022-03-10 15:40:00,314.44,315.2,314.44,314.72,8144.0,304.864,305.6008,304.864,305.1354,8144.0
2022-03-10 15:45:00,314.66,314.67,314.1,314.15,9562.0,305.0773,305.0869,304.5343,304.5828,9562.0
2022-03-10 15:50:00,314.2,315.65,314.15,315.08,19898.0,304.6313,306.0371,304.5828,305.4845,19898.0
2022-03-10 15:55:00,315.08,315.37,313.89,313.89,90934.0,305.4845,305.7656,304.3307,304.3307,90934.0
2022-03-11 09:30:00,314.0,315.54,311.57,312.55,33862.0,304.4374,305.9305,302.0814,303.0315,33862.0
2022-03-11 09:35:00,312.7,313.19,311.4,311.41,9566.0,303.1769,303.652,301.9165,301.9262,9566.0
2022-03-11 09:40:00,311.13,311.14,309.74,310.62,12588.0,301.6548,301.6645,300.3071,301.1603,12588.0
2022-03-11 09:45:00,310.34,310.83,310.0,310.04,8636.0,300.8888,301.3639,300.5592,300.598,8636.0
2022-03-11 09:50:00,309.71,310.66,308.93,309.02,17141.0,300.278,301.1991,299.5218,299.609,17141.0
2022-03-11 09:55:00,309.21,309.5,308.25,308.25,8923.0,299.7932,300.0744,298.8625,298.8625,8923.0
2022-03-11 10:00:00,308.43,308.43,306.67,307.5,29492.0,299.037,299.037,297.3306,298.1353,29492.0
2022-03-11 10:05:00,307.42,307.99,307.21,307.56,4647.0,298.0577,298.6104,297.8541,298.1935,4647.0
2022-03-11 10:10:00,307.48,307.82,307.21,307.21,9392.0,298.1159,298.4456,297.8541,297.8541,9392.0
2022-03-11 10:15:00,307.21,307.33,306.51,307.19,17635.0,297.8541,297.9705,297.1755,297.8347,17635.0
2022-03-11 10:20:00,307.04,308.07,306.94,307.99,20485.0,297.6893,298.6879,297.5924,298.6104,20485.0
2022-03-11 10:25:00,308.0,308.62,307.98,307.98,19346.0,298.6201,299.2212,298.6007,298.6007,19346.0
2022-03-11 10:30:00,307.95,307.95,306.87,306.87,1106.0,298.5716,298.5716,297.5245,297.5245,1106.0
2022-03-11 10:35:00,306.94,307.67,306.77,307.67,6245.0,297.5924,298.3001,297.4275,298.3001,6245.0
2022-03-11 10:40:00,307.52,308.76,307.5,308.6,4385.0,298.1547,299.3569,298.1353,299.2018,4385.0
2022-03-11 10:45:00,308.68,309.08,308.16,308.56,3347.0,299.2794,299.6672,298.7752,299.163,3347.0
2022-03-11 10:50:00,308.45,309.0,308.17,308.17,5514.0,299.0564,299.5896,298.7849,298.7849,5514.0
2022-03-11 10:55:00,308.41,308.93,308.41,308.86,1805.0,299.0176,299.5218,299.0176,299.4539,1805.0
2022-03-11 11:00:00,308.72,308.93,308.23,308.38,4229.0,299.3182,299.5218,298.8431,298.9885,4229.0
2022-03-11 11:05:00,308.39,308.41,308.04,308.41,1537.0,298.9982,299.0176,298.6589,299.0176,1537.0
2022-03-11 11:10:00,308.27,308.27,307.5,307.59,4578.0,298.8819,298.8819,298.1353,298.2226,4578.0
2022-03-11 11:15:00,307.47,308.02,307.31,307.55,4237.0,298.1062,298.6395,297.9511,298.1838,4237.0
2022-03-11 11:20:00,307.77,309.02,307.75,308.53,6088.0,298.3971,299.609,298.3777,299.1339,6088.0
2022-03-11 11:25:00,308.34,308.34,307.91,307.93,10277.0,298.9497,298.9497,298.5328,298.5522,10277.0
2022-03-11 11:30:00,308.09,308.14,307.27,307.42,5660.0,298.7073,298.7558,297.9123,298.0577,5660.0
2022-03-11 11:35:00,307.15,307.51,307.15,307.18,1677.0,297.796,298.145,297.796,297.8251,1677.0
2022-03-11 11:40:00,307.47,307.49,306.54,306.8,4834.0,298.1062,298.1256,297.2045,297.4566,4834.0
2022-03-11 11:45:00,306.87,307.57,306.85,307.43,3211.0,297.5245,298.2032,297.5051,298.0674,3211.0
2022-03-11 11:50:00,307.42,307.8,307.04,307.8,2593.0,298.0577,298.4262,297.6893,298.4262,2593.0
2022-03-11 11:55:00,308.14,308.79,308.05,308.59,3575.0,298.7558,299.386,298.6686,299.1921,3575.0
2022-03-11 12:00:00,308.56,308.56,307.97,308.39,2423.0,299.163,299.163,298.591,298.9982,2423.0
2022-03-11 12:05:00,308.46,308.46,308.08,308.22,2382.0,299.0661,299.0661,298.6976,298.8334,2382.0
2022-03-11 12:10:00,308.51,308.62,308.32,308.53,1118.0,299.1145,299.2212,298.9303,299.1339,1118.0
2022-03-11 12:15:00,308.39,309.1,308.34,308.93,5925.0,298.9982,299.6866,298.9497,299.5218,5925.0
2022-03-11 12:20:00,308.98,309.11,308.69,308.69,6672.0,299.5702,299.6963,299.2891,299.2891,6672.0
2022-03-11 12:25:00,308.48,308.52,308.2,308.38,2250.0,299.0855,299.1242,298.814,298.9885,2250.0
2022-03-11 12:30:00,308.57,308.97,308.56,308.7,3560.0,299.1727,299.5605,299.163,299.2988,3560.0
2022-03-11 12:35:00,308.55,308.55,308.11,308.48,13463.0,299.1533,299.1533,298.7267,299.0855,13463.0
2022-03-11 12:40:00,308.74,309.4,308.74,309.4,2627.0,299.3375,299.9774,299.3375,299.9774,2627.0
2022-03-11 12:45:00,309.43,309.8,309.43,309.75,5768.0,300.0065,300.3653,300.0065,300.3168,5768.0
2022-03-11 12:50:00,309.65,310.0,309.65,309.85,3127.0,300.2198,300.5592,300.2198,300.4137,3127.0
2022-03-11 12:55:00,309.85,309.89,309.56,309.58,1670.0,300.4137,300.4525,300.1326,300.152,1670.0
2022-03-11 13:00:00,309.52,309.73,308.8,309.73,7096.0,300.0938,300.2974,299.3957,300.2974,7096.0
2022-03-11 13:05:00,310.0,310.02,309.62,309.98,7220.0,300.5592,300.5786,300.1907,300.5398,7220.0
2022-03-11 13:10:00,309.99,310.68,309.83,310.15,3463.0,300.5495,301.2185,300.3943,300.7046,3463.0
2022-03-11 13:15:00,310.0,310.3,309.85,310.13,4344.0,300.5592,300.85,300.4137,300.6852,4344.0
2022-03-11 13:20:00,310.15,310.26,309.76,310.16,3075.0,300.7046,300.8113,300.3265,300.7143,3075.0
2022-03-11 13:25:00,310.14,310.19,309.93,310.18,3312.0,300.6949,300.7434,300.4913,300.7337,3312.0
2022-03-11 13:30:00,310.18,310.56,309.95,310.06,12270.0,300.7337,301.1021,300.5107,300.6173,12270.0
2022-03-11 13:35:00,310.0,311.33,310.0,311.32,73857.0,300.5592,301.8487,300.5592,301.839,73857.0
2022-03-11 13:40:00,311.49,311.74,311.06,311.73,2995.0,302.0038,302.2462,301.5869,302.2365,2995.0
2022-03-11 13:45:00,311.75,311.76,310.82,311.17,47691.0,302.2559,302.2656,301.3542,301.6935,47691.0
2022-03-11 13:50:00,311.29,311.69,310.37,310.37,1995.0,301.8099,302.1977,300.9179,300.9179,1995.0
2022-03-11 13:55:00,310.35,310.4,309.56,309.56,2124.0,300.8985,300.947,300.1326,300.1326,2124.0
2022-03-11 14:00:00,309.54,309.76,309.19,309.19,20524.0,300.1132,300.3265,299.7738,299.7738,20524.0
2022-03-11 14:05:00,309.4,309.9,308.82,308.82,2137.0,299.9774,300.4622,299.4151,299.4151,2137.0
2022-03-11 14:10:00,308.93,309.58,308.62,309.27,4795.0,299.5218,300.152,299.2212,299.8514,4795.0
2022-03-11 14:15:00,309.59,309.95,309.38,309.38,3029.0,300.1617,300.5107,299.9581,299.9581,3029.0
2022-03-11 14:20:00,309.24,309.65,309.24,309.6,2860.0,299.8223,300.2198,299.8223,300.1714,2860.0
2022-03-11 14:25:00,309.61,310.1,309.4,310.0,2881.0,300.181,300.6561,299.9774,300.5592,2881.0
2022-03-11 14:30:00,310.16,310.27,309.81,309.91,3210.0,300.7143,300.8209,300.375,300.4719,3210.0
2022-03-11 14:35:00,309.79,309.87,309.48,309.72,2431.0,300.3556,300.4331,300.055,300.2877,2431.0
2022-03-11 14:40:00,309.68,309.68,309.02,309.02,1938.0,300.2489,300.2489,299.609,299.609,1938.0
2022-03-11 14:45:00,308.8,309.23,308.8,309.11,1531.0,299.3957,299.8126,299.3957,299.6963,1531.0
2022-03-11 14:50:00,308.97,308.97,308.35,308.69,4783.0,299.5605,299.5605,298.9594,299.2891,4783.0
2022-03-11 14:55:00,308.77,308.77,308.42,308.6,3512.0,299.3666,299.3666,299.0273,299.2018,3512.0
2022-03-11 15:00:00,308.42,308.64,308.12,308.12,6172.0,299.0273,299.2406,298.7364,298.7364,6172.0
2022-03-11 15:05:00,308.36,308.36,307.48,307.81,3119.0,298.9691,298.9691,298.1159,298.4359,3119.0
2022-03-11 15:10:00,307.84,308.05,307.66,307.66,2670.0,298.465,298.6686,298.2904,298.2904,2670.0
2022-03-11 15:15:00,307.84,307.87,307.57,307.67,5496.0,298.465,298.494,298.2032,298.3001,5496.0
2022-03-11 15:20:00,307.71,307.71,307.4,307.42,2779.0,298.3389,298.3389,298.0384,298.0577,2779.0
2022-03-11 15:25:00,307.14,307.19,306.63,306.83,28084.0,297.7863,297.8347,297.2918,297.4857,28084.0
2022-03-11 15:30:00,306.62,307.22,306.49,306.9,16712.0,297.2821,297.8638,297.1561,297.5536,16712.0
2022-03-11 15:35:00,306.88,307.04,306.47,306.55,17658.0,297.5342,297.6893,297.1367,297.2142,17658.0
2022-03-11 15:40:00,306.49,306.61,305.86,305.88,6749.0,297.1561,297.2724,296.5453,296.5646,6749.0
2022-03-11 15:45:00,306.04,306.18,305.34,305.42,24472.0,296.7198,296.8555,296.0411,296.1187,24472.0
2022-03-11 15:50:00,305.36,305.49,304.72,304.76,36688.0,296.0605,296.1865,295.44,295.4788,36688.0
2022-03-11 15:55:00,304.82,305.14,304.36,304.47,71319.0,295.5369,295.8472,295.0909,295.1976,71319.0
2022-03-14 09:30:00,306.09,307.33,306.09,306.51,15184.0,296.7682,297.9705,296.7682,297.1755,15184.0
2022-03-14 09:35:00,305.92,306.94,305.53,306.07,10896.0,296.6034,297.5924,296.2253,296.7489,10896.0
2022-03-14 09:40:00,306.75,306.97,306.4,306.97,1509.0,297.4081,297.6214,297.0688,297.6214,1509.0
2022-03-14 09:45:00,307.33,308.02,307.33,307.44,4859.0,297.9705,298.6395,297.9705,298.0771,4859.0
2022-03-14 09:50:00,307.68,308.38,307.48,308.02,3894.0,298.3098,298.9885,298.1159,298.6395,3894.0
2022-03-14 09:55:00,307.45,307.75,306.52,307.26,3436.0,298.0868,298.3777,297.1852,297.9026,3436.0
2022-03-14 10:00:00,307.07,307.07,305.73,305.73,2972.0,297.7184,297.7184,296.4192,296.4192,2972.0
2022-03-14 10:05:00,305.72,306.24,305.24,306.0,3660.0,296.4095,296.9137,295.9441,296.681,3660.0
2022-03-14 10:10:00,306.23,306.23,305.72,305.86,4306.0,296.904,296.904,296.4095,296.5453,4306.0
2022-03-14 10:15:00,305.86,306.06,305.29,305.29,1100.0,296.5453,296.7392,295.9926,295.9926,1100.0
2022-03-14 10:20:00,305.42,305.44,303.89,303.89,4423.0,296.1187,296.138,294.6352,294.6352,4423.0
2022-03-14 10:25:00,304.27,304.27,303.1,303.58,4262.0,295.0037,295.0037,293.8693,294.3347,4262.0
2022-03-14 10:30:00,303.55,304.21,303.45,303.75,5957.0,294.3056,294.9455,294.2086,294.4995,5957.0
2022-03-14 10:35:00,303.77,305.32,303.77,305.0,5339.0,294.5189,296.0217,294.5189,295.7114,5339.0
2022-03-14 10:40:00,305.2,305.54,304.69,305.54,4952.0,295.9054,296.235,295.4109,296.235,4952.0
2022-03-14 10:45:00,305.55,305.81,305.29,305.29,6869.0,296.2447,296.4968,295.9926,295.9926,6869.0
2022-03-14 10:50:00,305.33,306.7,305.28,306.53,11484.0,296.0314,297.3597,295.9829,297.1948,11484.0
2022-03-14 10:55:00,306.35,306.49,306.14,306.41,2119.0,297.0203,297.1561,296.8167,297.0785,2119.0
2022-03-14 11:00:00,306.52,306.52,305.49,305.68,3855.0,297.1852,297.1852,296.1865,296.3707,3855.0
2022-03-14 11:05:00,305.89,305.93,305.4,305.82,2311.0,296.5743,296.6131,296.0993,296.5065,2311.0
2022-03-14 11:10:00,305.49,305.61,304.88,305.0,1511.0,296.1865,296.3029,295.5951,295.7114,1511.0
2022-03-14 11:15:00,305.17,305.31,304.93,305.15,2820.0,295.8763,296.012,295.6436,295.8569,2820.0
2022-03-14 11:20:00,305.23,305.23,304.21,304.52,1769.0,295.9344,295.9344,294.9455,295.2461,1769.0
2022-03-14 11:25:00,304.45,304.45,304.0,304.1,1487.0,295.1782,295.1782,294.7419,294.8389,1487.0
2022-03-14 11:30:00,304.12,304.5,304.09,304.42,5816.0,294.8582,295.2267,294.8292,295.1491,5816.0
2022-03-14 11:35:00,304.56,304.56,304.13,304.28,3531.0,295.2848,295.2848,294.8679,295.0134,3531.0
2022-03-14 11:40:00,304.29,304.29,303.74,303.74,1200.0,295.0231,295.0231,294.4898,294.4898,1200.0
2022-03-14 11:45:00,303.59,303.59,303.36,303.44,1445.0,294.3444,294.3444,294.1214,294.199,1445.0
2022-03-14 11:50:00,303.59,304.33,303.59,304.18,2625.0,294.3444,295.0618,294.3444,294.9164,2625.0
2022-03-14 11:55:00,304.05,304.28,303.9,304.28,1500.0,294.7904,295.0134,294.6449,295.0134,1500.0
2022-03-14 12:00:00,304.02,304.11,303.54,303.57,2054.0,294.7613,294.8485,294.2959,294.325,2054.0
2022-03-14 12:05:00,303.55,303.58,302.79,302.84,3172.0,294.3056,294.3347,293.5687,293.6172,3172.0
2022-03-14 12:10:00,302.83,303.0,302.58,302.73,4980.0,293.6075,293.7724,293.3651,293.5106,4980.0
2022-03-14 12:15:00,302.76,302.97,302.37,302.49,2058.0,293.5397,293.7433,293.1615,293.2779,2058.0
2022-03-14 12:20:00,302.46,302.46,302.11,302.11,3498.0,293.2488,293.2488,292.9095,292.9095,3498.0
2022-03-14 12:25:00,302.11,302.11,301.47,301.65,2179.0,292.9095,292.9095,292.2889,292.4635,2179.0
2022-03-14 12:30:00,301.67,301.96,301.58,301.85,3236.0,292.4829,292.764,292.3956,292.6574,3236.0
2022-03-14 12:35:00,301.52,302.51,301.44,302.05,2224.0,292.3374,293.2973,292.2599,292.8513,2224.0
2022-03-14 12:40:00,302.43,302.61,301.99,302.0,900.0,293.2197,293.3942,292.7931,292.8028,900.0
2022-03-14 12:45:00,302.17,302.17,301.48,301.53,3905.0,292.9676,292.9676,292.2986,292.3471,3905.0
2022-03-14 12:50:00,301.61,301.73,300.87,300.99,13900.0,292.4247,292.541,291.7072,291.8236,13900.0
2022-03-14 12:55:00,301.1,301.35,300.87,301.02,2209.0,291.9302,292.1726,291.7072,291.8526,2209.0
2022-03-14 13:00:00,301.22,301.24,300.87,300.87,2571.0,292.0466,292.0659,291.7072,291.7072,2571.0
2022-03-14 13:05:00,300.83,301.25,300.83,301.02,2296.0,291.6684,292.0756,291.6684,291.8526,2296.0
2022-03-14 13:10:00,301.17,301.3,301.0,301.27,8506.0,291.9981,292.1241,291.8333,292.095,8506.0
2022-03-14 13:15:00,301.27,302.01,301.27,301.97,3802.0,292.095,292.8125,292.095,292.7737,3802.0
2022-03-14 13:20:00,301.97,302.46,301.87,302.46,2030.0,292.7737,293.2488,292.6768,293.2488,2030.0
2022-03-14 13:25:00,302.46,302.68,302.31,302.43,1769.0,293.2488,293.4621,293.1034,293.2197,1769.0
2022-03-14 13:30:00,302.56,302.56,301.88,302.26,3683.0,293.3458,293.3458,292.6865,293.0549,3683.0
2022-03-14 13:35:00,302.24,302.35,301.79,301.87,3631.0,293.0355,293.1421,292.5992,292.6768,3631.0
2022-03-14 13:40:00,301.98,302.24,301.84,302.07,700.0,292.7834,293.0355,292.6477,292.8707,700.0
2022-03-14 13:45:00,302.37,302.37,302.05,302.21,1211.0,293.1615,293.1615,292.8513,293.0064,1211.0
2022-03-14 13:50:00,302.05,302.5,302.04,302.35,2701.0,292.8513,293.2876,292.8416,293.1421,2701.0
2022-03-14 13:55:00,302.71,302.71,301.92,301.95,2971.0,293.4912,293.4912,292.7252,292.7543,2971.0
2022-03-14 14:00:00,302.03,302.03,301.59,301.59,1391.0,292.8319,292.8319,292.4053,292.4053,1391.0
2022-03-14 14:05:00,301.88,302.02,301.74,301.87,3099.0,292.6865,292.8222,292.5507,292.6768,3099.0
2022-03-14 14:10:00,302.11,302.12,301.74,301.76,1800.0,292.9095,292.9191,292.5507,292.5701,1800.0
2022-03-14 14:15:00,301.61,301.61,300.71,300.77,2348.0,292.4247,292.4247,291.5521,291.6103,2348.0
2022-03-14 14:20:00,300.81,300.92,300.0,300.18,6407.0,291.649,291.7557,290.8637,291.0382,6407.0
2022-03-14 14:25:00,300.27,300.44,300.08,300.11,3428.0,291.1255,291.2903,290.9413,290.9704,3428.0
2022-03-14 14:30:00,300.25,300.48,300.24,300.44,4016.0,291.1061,291.3291,291.0964,291.2903,4016.0
2022-03-14 14:35:00,300.34,300.89,300.34,300.69,3668.0,291.1934,291.7266,291.1934,291.5327,3668.0
2022-03-14 14:40:00,300.61,300.67,300.1,300.3,8148.0,291.4551,291.5133,290.9607,291.1546,8148.0
2022-03-14 14:45:00,300.35,300.35,300.02,300.14,1836.0,291.2031,291.2031,290.8831,290.9994,1836.0
2022-03-14 14:50:00,300.19,300.4,299.68,300.36,14199.0,291.0479,291.2515,290.5535,291.2127,14199.0
2022-03-14 14:55:00,300.47,300.59,299.98,300.26,9941.0,291.3194,291.4357,290.8443,291.1158,9941.0
2022-03-14 15:00:00,300.38,300.85,300.36,300.85,6493.0,291.2321,291.6878,291.2127,291.6878,6493.0
2022-03-14 15:05:00,300.72,300.74,300.02,300.2,5654.0,291.5618,291.5812,290.8831,291.0576,5654.0
2022-03-14 15:10:00,300.4,300.73,300.28,300.58,3796.0,291.2515,291.5715,291.1352,291.426,3796.0
2022-03-14 15:15:00,300.66,301.11,300.31,301.11,23697.0,291.5036,291.9399,291.1643,291.9399,23697.0
2022-03-14 15:20:00,301.0,301.94,301.0,301.94,5222.0,291.8333,292.7446,291.8333,292.7446,5222.0
2022-03-14 15:25:00,301.87,301.9,301.52,301.64,2969.0,292.6768,292.7058,292.3374,292.4538,2969.0
2022-03-14 15:30:00,301.71,301.71,300.82,300.93,5211.0,292.5216,292.5216,291.6587,291.7654,5211.0
2022-03-14 15:35:00,300.96,301.49,300.96,301.32,9228.0,291.7945,292.3083,291.7945,292.1435,9228.0
2022-03-14 15:40:00,301.32,301.52,301.11,301.45,7214.0,292.1435,292.3374,291.9399,292.2696,7214.0
2022-03-14 15:45:00,301.55,301.89,301.02,301.19,12494.0,292.3665,292.6962,291.8526,292.0175,12494.0
2022-03-14 15:50:00,301.16,301.24,300.52,300.82,9107.0,291.9884,292.0659,291.3679,291.6587,9107.0
2022-03-14 15:55:00,300.77,301.4,300.77,301.3,52468.0,291.6103,292.2211,291.6103,292.1241,52468.0
2022-03-15 09:30:00,306.3,306.61,305.78,306.0,16184.0,296.9719,297.2724,296.4677,296.681,16184.0
2022-03-15 09:35:00,306.0,306.39,303.38,303.49,6228.0,296.681,297.0591,294.1408,294.2474,6228.0
2022-03-15 09:40:00,303.91,304.12,302.59,303.08,6300.0,294.6546,294.8582,293.3748,293.8499,6300.0
2022-03-15 09:45:00,303.5,304.23,303.35,303.98,3125.0,294.2571,294.9649,294.1117,294.7225,3125.0
2022-03-15 09:50:00,304.2,305.27,303.95,305.19,2471.0,294.9358,295.9732,294.6934,295.8957,2471.0
2022-03-15 09:55:00,305.2,305.61,305.2,305.37,300.0,295.9054,296.3029,295.9054,296.0702,300.0
2022-03-15 10:00:00,306.14,306.63,305.72,306.62,5383.0,296.8167,297.2918,296.4095,297.2821,5383.0
2022-03-15 10:05:00,307.01,307.14,306.62,306.62,3025.0,297.6602,297.7863,297.2821,297.2821,3025.0
2022-03-15 10:10:00,307.08,307.09,305.4,305.47,3516.0,297.7281,297.7378,296.0993,296.1671,3516.0
2022-03-15 10:15:00,305.27,305.94,305.09,305.94,14013.0,295.9732,296.6228,295.7987,296.6228,14013.0
2022-03-15 10:20:00,306.14,306.14,305.82,305.97,1990.0,296.8167,296.8167,296.5065,296.6519,1990.0
2022-03-15 10:25:00,306.16,306.61,305.9,306.38,3187.0,296.8361,297.2724,296.584,297.0494,3187.0
2022-03-15 10:30:00,306.57,306.62,305.81,305.81,2777.0,297.2336,297.2821,296.4968,296.4968,2777.0
2022-03-15 10:35:00,305.64,305.94,305.46,305.79,3688.0,296.332,296.6228,296.1574,296.4774,3688.0
2022-03-15 10:40:00,305.99,306.49,305.99,306.14,4295.0,296.6713,297.1561,296.6713,296.8167,4295.0
2022-03-15 10:45:00,306.38,306.49,306.22,306.49,1400.0,297.0494,297.1561,296.8943,297.1561,1400.0
2022-03-15 10:50:00,306.18,306.35,305.52,305.72,3095.0,296.8555,297.0203,296.2156,296.4095,3095.0
2022-03-15 10:55:00,305.83,305.83,304.68,305.19,15949.0,296.5162,296.5162,295.4012,295.8957,15949.0
2022-03-15 11:00:00,305.38,305.95,305.38,305.75,1770.0,296.0799,296.6325,296.0799,296.4386,1770.0
2022-03-15 11:05:00,305.89,306.28,305.57,305.61,12554.0,296.5743,296.9525,296.2641,296.3029,12554.0
2022-03-15 11:10:00,305.8,305.8,305.24,305.53,1320.0,296.4871,296.4871,295.9441,296.2253,1320.0
2022-03-15 11:15:00,305.54,305.74,305.47,305.48,4643.0,296.235,296.4289,296.1671,296.1768,4643.0
2022-03-15 11:20:00,305.58,305.58,304.86,304.86,1219.0,296.2738,296.2738,295.5757,295.5757,1219.0
2022-03-15 11:25:00,305.42,306.13,305.39,306.08,3111.0,296.1187,296.807,296.0896,296.7586,3111.0
2022-03-15 11:30:00,306.26,306.6,306.09,306.6,721.0,296.9331,297.2627,296.7682,297.2627,721.0
2022-03-15 11:35:00,306.75,306.78,306.72,306.75,400.0,297.4081,297.4372,297.3791,297.4081,400.0
2022-03-15 11:40:00,306.6,306.65,306.26,306.26,3266.0,297.2627,297.3112,296.9331,296.9331,3266.0
2022-03-15 11:45:00,306.24,306.31,305.94,305.94,2005.0,296.9137,296.9815,296.6228,296.6228,2005.0
2022-03-15 11:50:00,305.98,306.05,304.98,304.99,2961.0,296.6616,296.7295,295.6921,295.7017,2961.0
2022-03-15 11:55:00,304.76,304.76,303.9,304.04,4422.0,295.4788,295.4788,294.6449,294.7807,4422.0
2022-03-15 12:00:00,304.01,304.02,303.35,303.47,4672.0,294.7516,294.7613,294.1117,294.228,4672.0
2022-03-15 12:05:00,303.47,304.01,303.4,304.0,6664.0,294.228,294.7516,294.1602,294.7419,6664.0
2022-03-15 12:10:00,304.14,304.14,303.84,304.01,6372.0,294.8776,294.8776,294.5868,294.7516,6372.0
2022-03-15 12:15:00,303.87,304.11,303.8,303.86,5637.0,294.6159,294.8485,294.548,294.6062,5637.0
2022-03-15 12:20:00,304.01,304.59,303.8,304.59,3281.0,294.7516,295.3139,294.548,295.3139,3281.0
2022-03-15 12:25:00,304.62,304.9,304.54,304.9,711.0,295.343,295.6145,295.2655,295.6145,711.0
2022-03-15 12:30:00,305.3,305.3,304.73,304.78,2159.0,296.0023,296.0023,295.4497,295.4981,2159.0
2022-03-15 12:35:00,305.01,305.8,305.01,305.73,824.0,295.7211,296.4871,295.7211,296.4192,824.0
2022-03-15 12:40:00,305.65,305.65,305.22,305.22,1042.0,296.3416,296.3416,295.9247,295.9247,1042.0
2022-03-15 12:45:00,305.12,305.12,304.96,304.96,1400.0,295.8278,295.8278,295.6727,295.6727,1400.0
2022-03-15 12:50:00,304.56,304.56,304.16,304.3,1652.0,295.2848,295.2848,294.897,295.0328,1652.0
2022-03-15 12:55:00,304.29,304.39,304.09,304.3,3610.0,295.0231,295.12,294.8292,295.0328,3610.0
2022-03-15 13:00:00,304.3,305.31,304.3,305.31,18410.0,295.0328,296.012,295.0328,296.012,18410.0
2022-03-15 13:05:00,305.33,305.33,304.79,304.88,2424.0,296.0314,296.0314,295.5078,295.5951,2424.0
2022-03-15 13:10:00,304.54,304.79,304.06,304.06,1300.0,295.2655,295.5078,294.8001,294.8001,1300.0
2022-03-15 13:15:00,304.19,304.59,304.17,304.17,849.0,294.9261,295.3139,294.9067,294.9067,849.0
2022-03-15 13:20:00,304.24,304.63,304.12,304.53,2000.0,294.9746,295.3527,294.8582,295.2558,2000.0
2022-03-15 13:25:00,304.92,304.92,304.67,304.84,995.0,295.6339,295.6339,295.3915,295.5563,995.0
2022-03-15 13:30:00,304.46,305.17,304.46,305.17,1269.0,295.1879,295.8763,295.1879,295.8763,1269.0
2022-03-15 13:35:00,305.07,305.17,304.81,305.1,1101.0,295.7793,295.8763,295.5272,295.8084,1101.0
2022-03-15 13:40:00,305.03,305.51,305.01,305.29,1500.0,295.7405,296.2059,295.7211,295.9926,1500.0
2022-03-15 13:45:00,305.17,305.31,304.99,305.06,1535.0,295.8763,296.012,295.7017,295.7696,1535.0
2022-03-15 13:50:00,305.31,305.31,305.31,305.31,100.0,296.012,296.012,296.012,296.012,100.0
2022-03-15 13:55:00,305.61,306.11,305.45,305.89,1135.0,296.3029,296.7876,296.1477,296.5743,1135.0
2022-03-15 14:00:00,305.81,305.97,304.85,304.85,3373.0,296.4968,296.6519,295.566,295.566,3373.0
2022-03-15 14:05:00,305.12,305.26,304.74,305.26,800.0,295.8278,295.9635,295.4594,295.9635,800.0
2022-03-15 14:10:00,305.36,305.38,305.05,305.15,1980.0,296.0605,296.0799,295.7599,295.8569,1980.0
2022-03-15 14:15:00,305.08,305.08,304.66,304.81,2288.0,295.789,295.789,295.3818,295.5272,2288.0
2022-03-15 14:20:00,304.56,304.86,304.34,304.34,5301.0,295.2848,295.5757,295.0715,295.0715,5301.0
2022-03-15 14:25:00,304.26,304.78,304.23,304.5,3184.0,294.994,295.4981,294.9649,295.2267,3184.0
2022-03-15 14:30:00,304.62,304.97,304.5,304.89,3691.0,295.343,295.6824,295.2267,295.6048,3691.0
2022-03-15 14:35:00,304.9,304.91,304.52,304.65,1920.0,295.6145,295.6242,295.2461,295.3721,1920.0
2022-03-15 14:40:00,304.92,305.0,304.58,304.79,4489.0,295.6339,295.7114,295.3042,295.5078,4489.0
2022-03-15 14:45:00,304.93,305.24,304.93,305.08,2582.0,295.6436,295.9441,295.6436,295.789,2582.0
2022-03-15 14:50:00,305.08,305.44,305.08,305.22,14943.0,295.789,296.138,295.789,295.9247,14943.0
2022-03-15 14:55:00,305.34,305.47,305.09,305.39,4698.0,296.0411,296.1671,295.7987,296.0896,4698.0
2022-03-15 15:00:00,305.28,305.49,305.1,305.25,12867.0,295.9829,296.1865,295.8084,295.9538,12867.0
2022-03-15 15:05:00,305.41,305.86,305.18,305.62,1345.0,296.109,296.5453,295.886,296.3126,1345.0
2022-03-15 15:10:00,305.71,306.38,305.71,306.0,10112.0,296.3998,297.0494,296.3998,296.681,10112.0
2022-03-15 15:15:00,306.07,307.0,305.96,307.0,22760.0,296.7489,297.6505,296.6422,297.6505,22760.0
2022-03-15 15:20:00,307.19,307.95,306.92,307.4,6350.0,297.8347,298.5716,297.573,298.0384,6350.0
2022-03-15 15:25:00,307.34,307.4,306.96,306.96,5869.0,297.9802,298.0384,297.6118,297.6118,5869.0
2022-03-15 15:30:00,307.0,307.26,306.37,306.56,9557.0,297.6505,297.9026,297.0397,297.2239,9557.0
2022-03-15 15:35:00,306.51,306.78,306.44,306.75,7209.0,297.1755,297.4372,297.1076,297.4081,7209.0
2022-03-15 15:40:00,306.76,306.86,306.32,306.58,7056.0,297.4178,297.5148,296.9912,297.2433,7056.0
2022-03-15 15:45:00,306.67,306.68,305.75,306.28,12053.0,297.3306,297.3403,296.4386,296.9525,12053.0
2022-03-15 15:50:00,306.08,307.14,306.08,306.6,16326.0,296.7586,297.7863,296.7586,297.2627,16326.0
2022-03-15 15:55:00,306.67,306.88,306.14,306.88,57637.0,297.3306,297.5342,296.8167,297.5342,57637.0
2022-03-16 09:30:00,310.58,314.06,310.58,312.85,17546.0,301.1215,304.4955,301.1215,303.3224,17546.0
2022-03-16 09:35:00,313.64,314.84,313.13,314.79,4801.0,304.0883,305.2518,303.5938,305.2033,4801.0
2022-03-16 09:40:00,314.4,315.09,313.97,314.14,8759.0,304.8252,305.4942,304.4083,304.5731,8759.0
2022-03-16 09:45:00,313.88,314.25,313.49,313.93,2011.0,304.321,304.6797,303.9429,304.3695,2011.0
2022-03-16 09:50:00,313.82,314.04,311.89,311.9,27151.0,304.2628,304.4761,302.3916,302.4013,27151.0
2022-03-16 09:55:00,311.53,312.17,311.07,311.4,7338.0,302.0426,302.6631,301.5966,301.9165,7338.0
2022-03-16 10:00:00,311.49,311.9,311.13,311.43,3000.0,302.0038,302.4013,301.6548,301.9456,3000.0
2022-03-16 10:05:00,311.22,312.12,311.22,312.06,11700.0,301.742,302.6146,301.742,302.5564,11700.0
2022-03-16 10:10:00,311.84,312.59,311.65,312.01,16305.0,302.3431,303.0703,302.1589,302.508,16305.0
2022-03-16 10:15:00,312.01,313.81,312.0,312.47,24743.0,302.508,304.2531,302.4983,302.9539,24743.0
2022-03-16 10:20:00,312.44,312.86,312.44,312.68,7243.0,302.9249,303.3321,302.9249,303.1576,7243.0
2022-03-16 10:25:00,312.63,313.06,312.45,312.54,6097.0,303.1091,303.526,302.9346,303.0218,6097.0
2022-03-16 10:30:00,312.5,313.26,312.49,313.09,13219.0,302.983,303.7199,302.9733,303.5551,13219.0
2022-03-16 10:35:00,313.06,313.14,312.08,312.58,3817.0,303.526,303.6035,302.5758,303.0606,3817.0
2022-03-16 10:40:00,312.87,313.13,311.3,311.8,7413.0,303.3418,303.5938,301.8196,302.3044,7413.0
2022-03-16 10:45:00,311.68,311.8,310.69,310.97,7998.0,302.188,302.3044,301.2282,301.4996,7998.0
2022-03-16 10:50:00,311.15,311.34,310.67,311.34,4000.0,301.6741,301.8584,301.2088,301.8584,4000.0
2022-03-16 10:55:00,311.3,311.36,310.65,311.21,9743.0,301.8196,301.8778,301.1894,301.7323,9743.0
2022-03-16 11:00:00,311.22,311.31,310.89,311.17,8521.0,301.742,301.8293,301.4221,301.6935,8521.0
2022-03-16 11:05:00,311.25,311.39,310.72,310.78,6450.0,301.7711,301.9068,301.2572,301.3154,6450.0
2022-03-16 11:10:00,310.83,311.01,310.78,310.99,2806.0,301.3639,301.5384,301.3154,301.519,2806.0
2022-03-16 11:15:00,311.09,311.27,310.08,310.23,8701.0,301.616,301.7905,300.6367,300.7822,8701.0
2022-03-16 11:20:00,310.23,310.23,309.81,310.06,9262.0,300.7822,300.7822,300.375,300.6173,9262.0
2022-03-16 11:25:00,310.11,310.3,309.8,310.04,8930.0,300.6658,300.85,300.3653,300.598,8930.0
2022-03-16 11:30:00,310.06,310.4,309.78,310.3,9095.0,300.6173,300.947,300.3459,300.85,9095.0
2022-03-16 11:35:00,310.27,310.27,309.61,310.1,20035.0,300.8209,300.8209,300.181,300.6561,20035.0
2022-03-16 11:40:00,310.04,310.27,309.3,310.04,7294.0,300.598,300.8209,299.8805,300.598,7294.0
2022-03-16 11:45:00,309.86,310.15,309.75,310.11,3805.0,300.4234,300.7046,300.3168,300.6658,3805.0
2022-03-16 11:50:00,310.19,310.33,309.95,309.96,30784.0,300.7434,300.8791,300.5107,300.5204,30784.0
2022-03-16 11:55:00,309.94,310.21,309.73,310.02,9043.0,300.501,300.7628,300.2974,300.5786,9043.0
2022-03-16 12:00:00,310.09,310.51,309.93,310.37,20397.0,300.6464,301.0536,300.4913,300.9179,20397.0
2022-03-16 12:05:00,310.15,310.38,309.92,309.96,19176.0,300.7046,300.9276,300.4816,300.5204,19176.0
2022-03-16 12:10:00,309.86,310.09,309.75,309.94,4502.0,300.4234,300.6464,300.3168,300.501,4502.0
2022-03-16 12:15:00,309.88,310.29,309.88,310.05,13668.0,300.4428,300.8403,300.4428,300.6076,13668.0
2022-03-16 12:20:00,310.0,310.14,309.9,309.99,9739.0,300.5592,300.6949,300.4622,300.5495,9739.0
2022-03-16 12:25:00,309.94,310.14,309.7,310.13,8495.0,300.501,300.6949,300.2683,300.6852,8495.0
2022-03-16 12:30:00,310.13,310.32,309.81,309.81,9006.0,300.6852,300.8694,300.375,300.375,9006.0
2022-03-16 12:35:00,310.1,310.1,309.71,309.77,6027.0,300.6561,300.6561,300.278,300.3362,6027.0
2022-03-16 12:40:00,309.82,310.31,309.73,310.15,32043.0,300.3847,300.8597,300.2974,300.7046,32043.0
2022-03-16 12:45:00,310.12,310.17,309.0,309.05,8849.0,300.6755,300.724,299.5896,299.6381,8849.0
2022-03-16 12:50:00,309.44,309.79,309.35,309.79,6282.0,300.0162,300.3556,299.929,300.3556,6282.0
2022-03-16 12:55:00,309.79,311.25,309.65,311.19,34377.0,300.3556,301.7711,300.2198,301.7129,34377.0
2022-03-16 13:00:00,311.4,311.72,311.36,311.59,1725.0,301.9165,302.2268,301.8778,302.1007,1725.0
2022-03-16 13:05:00,311.59,311.9,311.18,311.34,2400.0,302.1007,302.4013,301.7032,301.8584,2400.0
2022-03-16 13:10:00,311.27,311.5,311.0,311.44,3498.0,301.7905,302.0135,301.5287,301.9553,3498.0
2022-03-16 13:15:00,311.5,311.63,311.23,311.45,1353.0,302.0135,302.1395,301.7517,301.965,1353.0
2022-03-16 13:20:00,311.63,312.21,311.63,312.06,1253.0,302.1395,302.7019,302.1395,302.5564,1253.0
2022-03-16 13:25:00,311.95,312.58,311.95,312.33,4755.0,302.4498,303.0606,302.4498,302.8182,4755.0
2022-03-16 13:30:00,312.55,313.03,312.46,312.84,3847.0,303.0315,303.4969,302.9443,303.3127,3847.0
2022-03-16 13:35:00,312.83,313.86,312.83,313.62,6406.0,303.303,304.3016,303.303,304.0689,6406.0
2022-03-16 13:40:00,313.48,313.65,313.22,313.65,3100.0,303.9332,304.098,303.6811,304.098,3100.0
2022-03-16 13:45:00,313.48,314.33,313.46,314.18,4497.0,303.9332,304.7573,303.9138,304.6119,4497.0
2022-03-16 13:50:00,314.22,314.62,314.01,314.61,4140.0,304.6507,305.0385,304.447,305.0288,4140.0
2022-03-16 13:55:00,314.61,314.92,314.18,314.46,7136.0,305.0288,305.3293,304.6119,304.8833,7136.0
2022-03-16 14:00:00,313.84,314.06,312.52,312.8,6712.0,304.2822,304.4955,303.0024,303.2739,6712.0
2022-03-16 14:05:00,312.35,312.82,311.09,311.09,3100.0,302.8376,303.2933,301.616,301.616,3100.0
2022-03-16 14:10:00,311.35,311.69,310.69,310.99,4458.0,301.8681,302.1977,301.2282,301.519,4458.0
2022-03-16 14:15:00,310.93,311.5,310.63,310.63,9868.0,301.4608,302.0135,301.17,301.17,9868.0
2022-03-16 14:20:00,310.9,310.95,310.15,310.19,5862.0,301.4318,301.4802,300.7046,300.7434,5862.0
2022-03-16 14:25:00,310.39,311.2,310.09,310.09,3612.0,300.9373,301.7226,300.6464,300.6464,3612.0
2022-03-16 14:30:00,310.11,310.11,308.68,309.29,4618.0,300.6658,300.6658,299.2794,299.8708,4618.0
2022-03-16 14:35:00,309.15,311.05,309.0,311.0,3464.0,299.7351,301.5772,299.5896,301.5287,3464.0
2022-03-16 14:40:00,311.05,311.56,310.85,311.01,12508.0,301.5772,302.0717,301.3833,301.5384,12508.0
2022-03-16 14:45:00,311.01,311.94,310.89,310.95,19137.0,301.5384,302.4401,301.4221,301.4802,19137.0
2022-03-16 14:50:00,311.18,311.52,310.94,311.07,12690.0,301.7032,302.0329,301.4705,301.5966,12690.0
2022-03-16 14:55:00,311.09,311.87,310.91,311.05,23487.0,301.616,302.3722,301.4415,301.5772,23487.0
2022-03-16 15:00:00,311.05,311.69,310.94,311.29,34107.0,301.5772,302.1977,301.4705,301.8099,34107.0
2022-03-16 15:05:00,311.29,311.77,310.64,311.04,24726.0,301.8099,302.2753,301.1797,301.5675,24726.0
2022-03-16 15:10:00,311.02,311.32,310.78,311.2,11197.0,301.5481,301.839,301.3154,301.7226,11197.0
2022-03-16 15:15:00,311.08,311.77,310.76,311.61,21834.0,301.6063,302.2753,301.296,302.1201,21834.0
2022-03-16 15:20:00,311.57,313.1,311.26,312.98,32557.0,302.0814,303.5648,301.7808,303.4484,32557.0
2022-03-16 15:25:00,313.08,314.25,313.08,314.19,9540.0,303.5454,304.6797,303.5454,304.6216,9540.0
2022-03-16 15:30:00,314.15,314.74,313.79,314.74,11359.0,304.5828,305.1548,304.2337,305.1548,11359.0
2022-03-16 15:35:00,314.78,314.8,313.86,314.03,25845.0,305.1936,305.213,304.3016,304.4664,25845.0
2022-03-16 15:40:00,313.98,314.09,313.68,313.89,13980.0,304.418,304.5246,304.1271,304.3307,13980.0
2022-03-16 15:45:00,314.05,314.48,313.8,314.4,36100.0,304.4858,304.9027,304.2434,304.8252,36100.0
2022-03-16 15:50:00,314.54,314.86,313.92,313.99,65846.0,304.9609,305.2712,304.3598,304.4277,65846.0
2022-03-16 15:55:00,313.91,314.99,313.9,314.87,262483.0,304.3501,305.3972,304.3404,305.2809,262483.0
2022-03-17 09:30:00,314.9,317.68,314.34,316.95,9665.0,305.3099,308.0053,304.767,307.2975,9665.0
2022-03-17 09:35:00,317.18,318.19,316.41,317.75,6837.0,307.5205,308.4997,306.774,308.0731,6837.0
2022-03-17 09:40:00,317.52,317.65,316.61,317.0,5458.0,307.8502,307.9762,306.9679,307.346,5458.0
2022-03-17 09:45:00,317.26,317.59,316.44,316.7,3700.0,307.5981,307.918,306.803,307.0551,3700.0
2022-03-17 09:50:00,316.64,317.64,316.63,317.15,5150.0,306.997,307.9665,306.9873,307.4914,5150.0
2022-03-17 09:55:00,317.14,317.87,317.0,317.58,2970.0,307.4817,308.1895,307.346,307.9083,2970.0
2022-03-17 10:00:00,317.86,318.65,317.86,318.5,2290.0,308.1798,308.9457,308.1798,308.8003,2290.0
2022-03-17 10:05:00,318.75,318.92,318.24,318.25,10092.0,309.0427,309.2075,308.5482,308.5579,10092.0
2022-03-17 10:10:00,318.03,318.54,317.61,317.61,2501.0,308.3446,308.8391,307.9374,307.9374,2501.0
2022-03-17 10:15:00,317.56,317.69,317.2,317.39,2821.0,307.8889,308.015,307.5399,307.7241,2821.0
2022-03-17 10:20:00,317.62,317.89,317.22,317.3,7225.0,307.9471,308.2089,307.5593,307.6369,7225.0
2022-03-17 10:25:00,317.31,317.35,316.82,317.04,1904.0,307.6465,307.6853,307.1715,307.3848,1904.0
2022-03-17 10:30:00,316.94,316.95,316.29,316.93,4492.0,307.2878,307.2975,306.6576,307.2781,4492.0
2022-03-17 10:35:00,316.44,317.11,316.23,317.11,2047.0,306.803,307.4526,306.5994,307.4526,2047.0
2022-03-17 10:40:00,317.29,318.0,317.16,317.55,8150.0,307.6272,308.3155,307.5011,307.8792,8150.0
2022-03-17 10:45:00,317.64,317.68,316.35,316.53,5133.0,307.9665,308.0053,306.7158,306.8903,5133.0
2022-03-17 10:50:00,316.73,316.91,316.31,316.48,5534.0,307.0842,307.2587,306.677,306.8418,5534.0
2022-03-17 10:55:00,316.25,316.96,316.24,316.6,2572.0,306.6188,307.3072,306.6091,306.9582,2572.0
2022-03-17 11:00:00,316.5,316.5,315.46,315.48,2289.0,306.8612,306.8612,305.8529,305.8723,2289.0
2022-03-17 11:05:00,315.47,316.65,315.47,316.65,1302.0,305.8626,307.0066,305.8626,307.0066,1302.0
2022-03-17 11:10:00,316.54,316.72,316.32,316.39,1718.0,306.9,307.0745,306.6867,306.7546,1718.0
2022-03-17 11:15:00,316.35,316.68,316.35,316.38,1500.0,306.7158,307.0357,306.7158,306.7449,1500.0
2022-03-17 11:20:00,316.37,316.57,316.21,316.57,3138.0,306.7352,306.9291,306.58,306.9291,3138.0
2022-03-17 11:25:00,316.44,316.67,316.41,316.5,1756.0,306.803,307.026,306.774,306.8612,1756.0
2022-03-17 11:30:00,316.66,317.59,316.62,317.55,2765.0,307.0163,307.918,306.9776,307.8792,2765.0
2022-03-17 11:35:00,317.69,317.69,317.13,317.4,3620.0,308.015,308.015,307.472,307.7338,3620.0
2022-03-17 11:40:00,317.83,318.19,317.51,318.19,2508.0,308.1507,308.4997,307.8405,308.4997,2508.0
2022-03-17 11:45:00,318.13,318.13,316.96,316.96,1601.0,308.4416,308.4416,307.3072,307.3072,1601.0
2022-03-17 11:50:00,316.98,317.28,316.7,317.28,1705.0,307.3266,307.6175,307.0551,307.6175,1705.0
2022-03-17 11:55:00,317.54,317.54,317.37,317.37,571.0,307.8695,307.8695,307.7047,307.7047,571.0
2022-03-17 12:00:00,317.22,317.26,316.95,317.15,1339.0,307.5593,307.5981,307.2975,307.4914,1339.0
2022-03-17 12:05:00,317.24,317.92,317.13,317.92,1414.0,307.5787,308.238,307.472,308.238,1414.0
2022-03-17 12:10:00,317.63,318.22,317.57,318.19,2033.0,307.9568,308.5288,307.8986,308.4997,2033.0
2022-03-17 12:15:00,318.26,318.86,318.0,318.62,11392.0,308.5676,309.1493,308.3155,308.9167,11392.0
2022-03-17 12:20:00,318.88,319.01,318.79,319.0,4736.0,309.1687,309.2948,309.0815,309.2851,4736.0
2022-03-17 12:25:00,319.07,319.43,319.07,319.13,3177.0,309.3529,309.702,309.3529,309.4111,3177.0
2022-03-17 12:30:00,319.1,319.34,318.44,318.74,5980.0,309.382,309.6147,308.7421,309.033,5980.0
2022-03-17 12:35:00,318.55,318.67,318.55,318.67,957.0,308.8488,308.9651,308.8488,308.9651,957.0
2022-03-17 12:40:00,318.59,319.08,318.43,318.89,1007.0,308.8876,309.3626,308.7324,309.1784,1007.0
2022-03-17 12:45:00,318.95,318.98,318.51,318.57,1786.0,309.2366,309.2657,308.81,308.8682,1786.0
2022-03-17 12:50:00,318.59,318.66,318.39,318.66,723.0,308.8876,308.9554,308.6937,308.9554,723.0
2022-03-17 12:55:00,318.81,319.1,318.8,319.0,1095.0,309.1009,309.382,309.0912,309.2851,1095.0
2022-03-17 13:00:00,318.9,318.9,318.56,318.6,4086.0,309.1881,309.1881,308.8585,308.8973,4086.0
2022-03-17 13:05:00,318.7,318.71,318.5,318.55,1791.0,308.9942,309.0039,308.8003,308.8488,1791.0
2022-03-17 13:10:00,318.46,318.62,318.22,318.22,1365.0,308.7615,308.9167,308.5288,308.5288,1365.0
2022-03-17 13:15:00,318.25,318.43,318.09,318.43,1091.0,308.5579,308.7324,308.4028,308.7324,1091.0
2022-03-17 13:20:00,318.69,319.0,318.69,318.74,700.0,308.9845,309.2851,308.9845,309.033,700.0
2022-03-17 13:25:00,318.77,319.12,318.57,319.11,9904.0,309.0621,309.4014,308.8682,309.3917,9904.0
2022-03-17 13:30:00,319.09,319.49,319.04,319.49,1545.0,309.3723,309.7602,309.3239,309.7602,1545.0
2022-03-17 13:35:00,319.35,319.71,319.35,319.64,630.0,309.6244,309.9735,309.6244,309.9056,630.0
2022-03-17 13:40:00,319.57,319.91,319.46,319.82,2015.0,309.8377,310.1674,309.7311,310.0801,2015.0
2022-03-17 13:45:00,319.84,320.0,319.84,319.97,1844.0,310.0995,310.2546,310.0995,310.2255,1844.0
2022-03-17 13:50:00,320.01,320.34,319.96,320.32,1700.0,310.2643,310.5843,310.2158,310.5649,1700.0
2022-03-17 13:55:00,320.14,320.38,320.0,320.07,3232.0,310.3904,310.6231,310.2546,310.3225,3232.0
2022-03-17 14:00:00,320.19,320.41,320.0,320.22,3452.0,310.4388,310.6521,310.2546,310.4679,3452.0
2022-03-17 14:05:00,320.34,320.38,320.19,320.25,2235.0,310.5843,310.6231,310.4388,310.497,2235.0
2022-03-17 14:10:00,320.23,320.23,319.9,319.99,2117.0,310.4776,310.4776,310.1577,310.2449,2117.0
2022-03-17 14:15:00,319.92,320.07,319.81,319.9,958.0,310.1771,310.3225,310.0704,310.1577,958.0
2022-03-17 14:20:00,319.77,320.07,319.7,319.7,1500.0,310.0316,310.3225,309.9638,309.9638,1500.0
2022-03-17 14:25:00,319.65,319.74,319.29,319.29,1271.0,309.9153,310.0025,309.5662,309.5662,1271.0
2022-03-17 14:30:00,319.4,319.6,319.14,319.57,950.0,309.6729,309.8668,309.4208,309.8377,950.0
2022-03-17 14:35:00,319.67,319.89,319.67,319.85,1159.0,309.9347,310.148,309.9347,310.1092,1159.0
2022-03-17 14:40:00,319.68,320.02,319.68,319.96,2960.0,309.9444,310.274,309.9444,310.2158,2960.0
2022-03-17 14:45:00,319.88,319.98,319.63,319.77,1203.0,310.1383,310.2352,309.8959,310.0316,1203.0
2022-03-17 14:50:00,319.76,319.81,319.67,319.78,1167.0,310.0219,310.0704,309.9347,310.0413,1167.0
2022-03-17 14:55:00,319.71,320.12,319.71,319.88,2256.0,309.9735,310.371,309.9735,310.1383,2256.0
2022-03-17 15:00:00,319.81,320.0,319.72,319.84,2300.0,310.0704,310.2546,309.9832,310.0995,2300.0
2022-03-17 15:05:00,319.88,319.89,319.5,319.76,2313.0,310.1383,310.148,309.7699,310.0219,2313.0
2022-03-17 15:10:00,319.7,319.7,319.11,319.11,1559.0,309.9638,309.9638,309.3917,309.3917,1559.0
2022-03-17 15:15:00,319.3,319.85,319.3,319.85,3107.0,309.5759,310.1092,309.5759,310.1092,3107.0
2022-03-17 15:20:00,319.74,319.74,319.49,319.54,2106.0,310.0025,310.0025,309.7602,309.8086,2106.0
2022-03-17 15:25:00,319.78,320.07,319.73,320.05,3749.0,310.0413,310.3225,309.9928,310.3031,3749.0
2022-03-17 15:30:00,320.1,320.39,320.03,320.09,3667.0,310.3516,310.6328,310.2837,310.3419,3667.0
2022-03-17 15:35:00,320.19,320.31,319.96,320.06,4287.0,310.4388,310.5552,310.2158,310.3128,4287.0
2022-03-17 15:40:00,320.04,320.92,320.02,320.92,5369.0,310.2934,311.1466,310.274,311.1466,5369.0
2022-03-17 15:45:00,320.87,321.58,320.83,321.23,7839.0,311.0981,311.7865,311.0594,311.4472,7839.0
2022-03-17 15:50:00,321.26,321.35,320.58,320.85,16111.0,311.4763,311.5635,310.817,311.0787,16111.0
2022-03-17 15:55:00,320.94,321.83,320.7,321.82,45896.0,311.166,312.0289,310.9333,312.0192,45896.0
2022-03-18 09:30:00,323.76,323.76,321.73,323.59,141685.0,313.9001,313.9001,311.9319,313.7353,141685.0
2022-03-18 09:35:00,323.72,325.22,323.36,324.37,18029.0,313.8613,315.3157,313.5123,314.4915,18029.0
2022-03-18 09:40:00,324.36,324.71,323.95,324.71,3312.0,314.4818,314.8212,314.0843,314.8212,3312.0
2022-03-18 09:45:00,324.45,327.23,324.45,327.23,11561.0,314.5691,317.2644,314.5691,317.2644,11561.0
2022-03-18 09:50:00,327.23,328.07,327.0,327.89,22747.0,317.2644,318.0789,317.0414,317.9043,22747.0
2022-03-18 09:55:00,327.87,329.52,327.73,329.24,9093.0,317.885,319.4847,317.7492,319.2132,9093.0
2022-03-18 10:00:00,329.02,329.77,328.96,329.47,23364.0,318.9999,319.7271,318.9418,319.4362,23364.0
2022-03-18 10:05:00,329.25,329.54,329.13,329.35,13596.0,319.2229,319.5041,319.1066,319.3199,13596.0
2022-03-18 10:10:00,329.3,329.65,327.56,327.92,6003.0,319.2714,319.6107,317.5844,317.9334,6003.0
2022-03-18 10:15:00,327.66,327.74,322.91,325.99,10318.0,317.6813,317.7589,313.076,316.0622,10318.0
2022-03-18 10:20:00,326.5,327.85,326.12,327.65,8770.0,316.5567,317.8656,316.1882,317.6717,8770.0
2022-03-18 10:25:00,327.83,328.1,327.18,327.75,5061.0,317.8462,318.1079,317.216,317.7686,5061.0
2022-03-18 10:30:00,327.59,328.09,326.96,326.96,5202.0,317.6135,318.0983,317.0027,317.0027,5202.0
2022-03-18 10:35:00,327.06,327.1,325.35,326.13,3503.0,317.0996,317.1384,315.4417,316.1979,3503.0
2022-03-18 10:40:00,326.03,326.4,325.88,326.4,2378.0,316.101,316.4597,315.9556,316.4597,2378.0
2022-03-18 10:45:00,326.27,327.12,326.13,326.74,10608.0,316.3337,317.1578,316.1979,316.7894,10608.0
2022-03-18 10:50:00,326.4,326.62,326.15,326.28,3480.0,316.4597,316.673,316.2173,316.3434,3480.0
2022-03-18 10:55:00,326.31,326.75,325.9,326.75,5558.0,316.3725,316.7991,315.9749,316.7991,5558.0
2022-03-18 11:00:00,326.92,327.97,326.92,327.89,9203.0,316.9639,317.9819,316.9639,317.9043,9203.0
2022-03-18 11:05:00,327.77,328.3,327.63,327.92,5827.0,317.788,318.3019,317.6523,317.9334,5827.0
2022-03-18 11:10:00,327.56,327.67,327.24,327.59,4437.0,317.5844,317.691,317.2741,317.6135,4437.0
2022-03-18 11:15:00,327.41,327.55,326.98,327.3,5436.0,317.439,317.5747,317.0221,317.3323,5436.0
2022-03-18 11:20:00,327.07,327.41,326.77,326.9,5632.0,317.1093,317.439,316.8185,316.9445,5632.0
2022-03-18 11:25:00,327.05,327.61,326.99,327.61,5574.0,317.0899,317.6329,317.0318,317.6329,5574.0
2022-03-18 11:30:00,327.44,327.87,327.2,327.69,4575.0,317.468,317.885,317.2354,317.7104,4575.0
2022-03-18 11:35:00,327.5,328.29,327.38,328.29,6269.0,317.5262,318.2922,317.4099,318.2922,6269.0
2022-03-18 11:40:00,327.51,327.65,327.15,327.47,2100.0,317.5359,317.6717,317.1869,317.4971,2100.0
2022-03-18 11:45:00,327.32,327.42,326.87,326.87,2500.0,317.3517,317.4487,316.9154,316.9154,2500.0
2022-03-18 11:50:00,326.76,327.57,326.69,327.44,11912.0,316.8088,317.5941,316.7409,317.468,11912.0
2022-03-18 11:55:00,327.19,327.65,327.03,327.47,3903.0,317.2257,317.6717,317.0705,317.4971,3903.0
2022-03-18 12:00:00,327.19,327.59,327.11,327.11,1540.0,317.2257,317.6135,317.1481,317.1481,1540.0
2022-03-18 12:05:00,327.19,327.35,327.03,327.2,3375.0,317.2257,317.3808,317.0705,317.2354,3375.0
2022-03-18 12:10:00,327.13,327.25,326.93,327.25,1688.0,317.1675,317.2838,316.9736,317.2838,1688.0
2022-03-18 12:15:00,327.27,327.79,327.24,327.62,1738.0,317.3032,317.8074,317.2741,317.6426,1738.0
2022-03-18 12:20:00,327.65,327.88,327.47,327.88,1901.0,317.6717,317.8946,317.4971,317.8946,1901.0
2022-03-18 12:25:00,327.87,328.08,327.79,328.03,3490.0,317.885,318.0886,317.8074,318.0401,3490.0
2022-03-18 12:30:00,328.13,328.2,327.63,327.73,3180.0,318.137,318.2049,317.6523,317.7492,3180.0
2022-03-18 12:35:00,327.78,328.02,327.51,327.78,4439.0,317.7977,318.0304,317.5359,317.7977,4439.0
2022-03-18 12:40:00,327.87,328.12,327.85,327.98,4006.0,317.885,318.1273,317.8656,317.9916,4006.0
2022-03-18 12:45:00,328.1,328.1,327.44,327.46,2906.0,318.1079,318.1079,317.468,317.4874,2906.0
2022-03-18 12:50:00,327.55,328.35,327.55,328.34,2140.0,317.5747,318.3503,317.5747,318.3406,2140.0
2022-03-18 12:55:00,328.15,328.6,328.13,328.33,2560.0,318.1564,318.5927,318.137,318.3309,2560.0
2022-03-18 13:00:00,328.29,328.88,328.28,328.45,1815.0,318.2922,318.8642,318.2825,318.4473,1815.0
2022-03-18 13:05:00,328.42,328.88,328.38,328.49,3569.0,318.4182,318.8642,318.3794,318.4861,3569.0
2022-03-18 13:10:00,328.69,328.82,328.57,328.65,3631.0,318.68,318.806,318.5636,318.6412,3631.0
2022-03-18 13:15:00,328.43,328.64,328.38,328.39,1906.0,318.4279,318.6315,318.3794,318.3891,1906.0
2022-03-18 13:20:00,328.47,328.69,328.37,328.56,3187.0,318.4667,318.68,318.3697,318.5539,3187.0
2022-03-18 13:25:00,328.55,329.15,328.49,329.03,3245.0,318.5442,319.126,318.4861,319.0096,3245.0
2022-03-18 13:30:00,329.16,329.41,329.03,329.31,1553.0,319.1357,319.3781,319.0096,319.2811,1553.0
2022-03-18 13:35:00,329.27,329.49,329.24,329.48,1935.0,319.2423,319.4556,319.2132,319.4459,1935.0
2022-03-18 13:40:00,329.37,329.52,329.19,329.51,4130.0,319.3393,319.4847,319.1648,319.475,4130.0
2022-03-18 13:45:00,329.29,329.6,329.19,329.45,3412.0,319.2617,319.5623,319.1648,319.4168,3412.0
2022-03-18 13:50:00,329.51,329.57,329.31,329.5,6790.0,319.475,319.5332,319.2811,319.4653,6790.0
2022-03-18 13:55:00,329.4,329.56,329.04,329.08,7149.0,319.3684,319.5235,319.0193,319.0581,7149.0
2022-03-18 14:00:00,329.49,329.77,329.41,329.5,1786.0,319.4556,319.7271,319.3781,319.4653,1786.0
2022-03-18 14:05:00,329.43,329.44,329.01,329.05,1548.0,319.3974,319.4071,318.9902,319.029,1548.0
2022-03-18 14:10:00,328.91,329.2,328.88,329.11,5756.0,318.8933,319.1744,318.8642,319.0872,5756.0
2022-03-18 14:15:00,329.16,329.2,328.42,328.43,9264.0,319.1357,319.1744,318.4182,318.4279,9264.0
2022-03-18 14:20:00,328.38,328.88,328.38,328.72,3751.0,318.3794,318.8642,318.3794,318.7091,3751.0
2022-03-18 14:25:00,328.8,328.93,328.61,328.92,8679.0,318.7866,318.9127,318.6024,318.903,8679.0
2022-03-18 14:30:00,328.92,328.92,328.61,328.82,5913.0,318.903,318.903,318.6024,318.806,5913.0
2022-03-18 14:35:00,328.92,329.79,328.87,329.75,3716.0,318.903,319.7465,318.8545,319.7077,3716.0
2022-03-18 14:40:00,329.83,329.83,329.08,329.34,2122.0,319.7853,319.7853,319.0581,319.3102,2122.0
2022-03-18 14:45:00,329.37,329.57,329.37,329.45,1200.0,319.3393,319.5332,319.3393,319.4168,1200.0
2022-03-18 14:50:00,329.53,329.73,329.37,329.46,3303.0,319.4944,319.6883,319.3393,319.4265,3303.0
2022-03-18 14:55:00,329.51,329.82,329.49,329.51,7846.0,319.475,319.7756,319.4556,319.475,7846.0
2022-03-18 15:00:00,329.5,330.0,329.24,329.86,8663.0,319.4653,319.9501,319.2132,319.8143,8663.0
2022-03-18 15:05:00,329.86,330.0,329.73,330.0,4079.0,319.8143,319.9501,319.6883,319.9501,4079.0
2022-03-18 15:10:00,329.98,330.1,329.81,330.07,4615.0,319.9307,320.047,319.7659,320.018,4615.0
2022-03-18 15:15:00,330.07,330.13,329.88,330.05,5223.0,320.018,320.0761,319.8337,319.9986,5223.0
2022-03-18 15:20:00,330.11,330.56,329.98,330.56,5764.0,320.0567,320.493,319.9307,320.493,5764.0
2022-03-18 15:25:00,330.56,331.2,330.56,331.01,6661.0,320.493,321.1135,320.493,320.9293,6661.0
2022-03-18 15:30:00,331.02,331.74,330.9,331.74,6678.0,320.939,321.6371,320.8227,321.6371,6678.0
2022-03-18 15:35:00,331.73,331.84,330.84,330.85,9612.0,321.6274,321.734,320.7645,320.7742,9612.0
2022-03-18 15:40:00,330.78,331.4,330.7,331.3,11569.0,320.7063,321.3074,320.6288,321.2105,11569.0
2022-03-18 15:45:00,331.32,331.32,330.79,330.99,21629.0,321.2299,321.2299,320.716,320.9099,21629.0
2022-03-18 15:50:00,330.82,331.33,330.13,331.13,29316.0,320.7451,321.2396,320.0761,321.0457,29316.0
2022-03-18 15:55:00,331.25,331.59,330.92,331.23,69312.0,321.162,321.4917,320.8421,321.1426,69312.0
2022-03-21 09:30:00,328.49,331.87,327.68,327.68,13813.0,318.4861,321.7631,317.7007,317.7007,13813.0
2022-03-21 09:35:00,329.06,329.06,327.3,327.3,5247.0,319.0387,319.0387,317.3323,317.3323,5247.0
2022-03-21 09:40:00,327.57,328.56,327.11,327.52,4692.0,317.5941,318.5539,317.1481,317.5456,4692.0
2022-03-21 09:45:00,327.17,327.64,326.47,326.94,5563.0,317.2063,317.662,316.5276,316.9833,5563.0
2022-03-21 09:50:00,326.95,327.75,326.55,326.63,4192.0,316.993,317.7686,316.6052,316.6827,4192.0
2022-03-21 09:55:00,327.09,327.19,326.0,326.0,3100.0,317.1287,317.2257,316.0719,316.0719,3100.0
2022-03-21 10:00:00,325.67,325.96,324.86,325.06,6636.0,315.752,316.0331,314.9666,315.1605,6636.0
2022-03-21 10:05:00,324.77,325.14,324.6,324.6,2900.0,314.8794,315.2381,314.7145,314.7145,2900.0
2022-03-21 10:10:00,324.79,325.36,324.79,325.05,6414.0,314.8988,315.4514,314.8988,315.1508,6414.0
2022-03-21 10:15:00,325.11,325.2,324.63,324.82,10759.0,315.209,315.2963,314.7436,314.9278,10759.0
2022-03-21 10:20:00,324.82,324.87,323.68,324.05,8852.0,314.9278,314.9763,313.8226,314.1813,8852.0
2022-03-21 10:25:00,323.8,324.25,322.92,324.25,13299.0,313.9389,314.3752,313.0857,314.3752,13299.0
2022-03-21 10:30:00,324.35,324.7,324.03,324.6,14743.0,314.4722,314.8115,314.1619,314.7145,14743.0
2022-03-21 10:35:00,324.77,325.5,324.76,325.5,2104.0,314.8794,315.5871,314.8697,315.5871,2104.0
2022-03-21 10:40:00,325.84,326.16,325.22,325.22,5441.0,315.9168,316.227,315.3157,315.3157,5441.0
2022-03-21 10:45:00,325.25,326.09,325.25,326.09,1281.0,315.3447,316.1592,315.3447,316.1592,1281.0
2022-03-21 10:50:00,326.11,326.6,326.11,326.6,3050.0,316.1786,316.6536,316.1786,316.6536,3050.0
2022-03-21 10:55:00,326.78,327.43,326.77,327.07,3454.0,316.8281,317.4584,316.8185,317.1093,3454.0
2022-03-21 11:00:00,327.25,327.51,327.1,327.1,2610.0,317.2838,317.5359,317.1384,317.1384,2610.0
2022-03-21 11:05:00,326.98,327.18,326.42,326.66,2175.0,317.0221,317.216,316.4791,316.7118,2175.0
2022-03-21 11:10:00,326.19,326.19,325.67,326.02,2585.0,316.2561,316.2561,315.752,316.0913,2585.0
2022-03-21 11:15:00,325.87,327.23,325.87,326.88,8344.0,315.9459,317.2644,315.9459,316.9251,8344.0
2022-03-21 11:20:00,326.86,327.83,326.67,327.48,10676.0,316.9057,317.8462,316.7215,317.5068,10676.0
2022-03-21 11:25:00,327.54,327.77,327.36,327.72,1853.0,317.565,317.788,317.3905,317.7395,1853.0
2022-03-21 11:30:00,327.58,327.58,327.22,327.29,1101.0,317.6038,317.6038,317.2547,317.3226,1101.0
2022-03-21 11:35:00,327.03,327.29,326.84,326.99,1638.0,317.0705,317.3226,316.8863,317.0318,1638.0
2022-03-21 11:40:00,326.9,326.91,326.54,326.81,1102.0,316.9445,316.9542,316.5955,316.8572,1102.0
2022-03-21 11:45:00,326.66,326.79,326.28,326.29,2400.0,316.7118,316.8378,316.3434,316.3531,2400.0
2022-03-21 11:50:00,326.53,327.68,326.53,327.51,2519.0,316.5858,317.7007,316.5858,317.5359,2519.0
2022-03-21 11:55:00,327.36,327.75,327.29,327.44,1600.0,317.3905,317.7686,317.3226,317.468,1600.0
2022-03-21 12:00:00,327.45,327.49,327.01,327.49,2295.0,317.4777,317.5165,317.0511,317.5165,2295.0
2022-03-21 12:05:00,327.41,327.93,327.1,327.77,2962.0,317.439,317.9431,317.1384,317.788,2962.0
2022-03-21 12:10:00,327.57,327.58,327.36,327.58,800.0,317.5941,317.6038,317.3905,317.6038,800.0
2022-03-21 12:15:00,327.36,327.75,327.21,327.75,769.0,317.3905,317.7686,317.2451,317.7686,769.0
2022-03-21 12:20:00,327.6,328.18,327.49,328.18,3041.0,317.6232,318.1855,317.5165,318.1855,3041.0
2022-03-21 12:25:00,328.15,328.15,327.32,327.45,2740.0,318.1564,318.1564,317.3517,317.4777,2740.0
2022-03-21 12:30:00,327.24,327.24,325.85,326.18,2593.0,317.2741,317.2741,315.9265,316.2464,2593.0
2022-03-21 12:35:00,325.92,325.93,325.29,325.61,2633.0,315.9943,316.004,315.3835,315.6938,2633.0
2022-03-21 12:40:00,325.87,326.35,325.61,326.35,1235.0,315.9459,316.4112,315.6938,316.4112,1235.0
2022-03-21 12:45:00,326.25,326.94,326.25,326.77,2060.0,316.3143,316.9833,316.3143,316.8185,2060.0
2022-03-21 12:50:00,326.74,326.74,325.98,326.0,2092.0,316.7894,316.7894,316.0525,316.0719,2092.0
2022-03-21 12:55:00,325.82,325.82,325.49,325.5,3801.0,315.8974,315.8974,315.5774,315.5871,3801.0
2022-03-21 13:00:00,325.37,325.51,325.16,325.16,1414.0,315.4611,315.5968,315.2575,315.2575,1414.0
2022-03-21 13:05:00,325.13,325.5,325.13,325.42,3972.0,315.2284,315.5871,315.2284,315.5096,3972.0
2022-03-21 13:10:00,325.3,325.3,325.09,325.22,3979.0,315.3932,315.3932,315.1896,315.3157,3979.0
2022-03-21 13:15:00,325.23,325.41,324.86,324.86,10966.0,315.3254,315.4999,314.9666,314.9666,10966.0
2022-03-21 13:20:00,325.12,325.45,325.06,325.4,4600.0,315.2187,315.5387,315.1605,315.4902,4600.0
2022-03-21 13:25:00,325.59,325.74,325.4,325.5,2840.0,315.6744,315.8198,315.4902,315.5871,2840.0
2022-03-21 13:30:00,325.36,325.94,325.24,325.83,3108.0,315.4514,316.0137,315.335,315.9071,3108.0
2022-03-21 13:35:00,325.75,326.09,325.49,325.97,4494.0,315.8295,316.1592,315.5774,316.0428,4494.0
2022-03-21 13:40:00,325.86,326.03,325.01,325.28,4106.0,315.9362,316.101,315.1121,315.3738,4106.0
2022-03-21 13:45:00,325.45,325.82,325.39,325.68,1810.0,315.5387,315.8974,315.4805,315.7616,1810.0
2022-03-21 13:50:00,325.71,325.71,325.43,325.45,1705.0,315.7907,315.7907,315.5193,315.5387,1705.0
2022-03-21 13:55:00,325.75,326.11,325.68,326.11,2922.0,315.8295,316.1786,315.7616,316.1786,2922.0
2022-03-21 14:00:00,326.22,326.22,325.71,325.82,2931.0,316.2852,316.2852,315.7907,315.8974,2931.0
2022-03-21 14:05:00,325.98,326.07,325.54,325.82,4065.0,316.0525,316.1398,315.6259,315.8974,4065.0
2022-03-21 14:10:00,325.92,325.99,325.41,325.52,2900.0,315.9943,316.0622,315.4999,315.6065,2900.0
2022-03-21 14:15:00,325.63,325.68,325.25,325.68,1800.0,315.7132,315.7616,315.3447,315.7616,1800.0
2022-03-21 14:20:00,325.72,326.44,325.63,326.44,3598.0,315.8004,316.4985,315.7132,316.4985,3598.0
2022-03-21 14:25:00,326.35,326.73,326.13,326.62,1726.0,316.4112,316.7797,316.1979,316.673,1726.0
2022-03-21 14:30:00,326.5,326.5,325.81,326.06,4234.0,316.5567,316.5567,315.8877,316.1301,4234.0
2022-03-21 14:35:00,326.2,326.41,326.03,326.11,2488.0,316.2658,316.4694,316.101,316.1786,2488.0
2022-03-21 14:40:00,326.02,326.45,325.75,326.19,3390.0,316.0913,316.5082,315.8295,316.2561,3390.0
2022-03-21 14:45:00,326.51,326.67,325.85,325.85,2946.0,316.5664,316.7215,315.9265,315.9265,2946.0
2022-03-21 14:50:00,325.99,326.21,325.99,326.21,1850.0,316.0622,316.2755,316.0622,316.2755,1850.0
2022-03-21 14:55:00,325.98,325.98,325.17,325.17,3357.0,316.0525,316.0525,315.2672,315.2672,3357.0
2022-03-21 15:00:00,324.96,325.34,324.96,325.24,4700.0,315.0636,315.432,315.0636,315.335,4700.0
2022-03-21 15:05:00,325.2,325.51,325.15,325.44,2400.0,315.2963,315.5968,315.2478,315.529,2400.0
2022-03-21 15:10:00,325.74,325.98,325.52,325.98,2173.0,315.8198,316.0525,315.6065,316.0525,2173.0
2022-03-21 15:15:00,325.94,326.35,325.5,325.5,3864.0,316.0137,316.4112,315.5871,315.5871,3864.0
2022-03-21 15:20:00,325.55,325.9,325.18,325.9,3677.0,315.6356,315.9749,315.2769,315.9749,3677.0
2022-03-21 15:25:00,325.74,326.15,325.63,326.08,6209.0,315.8198,316.2173,315.7132,316.1495,6209.0
2022-03-21 15:30:00,326.12,326.25,325.71,325.75,5148.0,316.1882,316.3143,315.7907,315.8295,5148.0
2022-03-21 15:35:00,325.72,325.96,325.2,325.25,3527.0,315.8004,316.0331,315.2963,315.3447,3527.0
2022-03-21 15:40:00,325.2,325.74,325.19,325.32,6398.0,315.2963,315.8198,315.2866,315.4126,6398.0
2022-03-21 15:45:00,325.33,325.43,324.52,324.74,21652.0,315.4223,315.5193,314.637,314.8503,21652.0
2022-03-21 15:50:00,324.96,326.42,324.9,326.21,16159.0,315.0636,316.4791,315.0054,316.2755,16159.0
2022-03-21 15:55:00,326.14,326.91,325.94,326.82,43014.0,316.2076,316.9542,316.0137,316.8669,43014.0
2022-03-22 09:30:00,326.66,328.12,326.66,328.12,8911.0,316.7118,318.1273,316.7118,318.1273,8911.0
2022-03-22 09:35:00,327.72,329.72,327.55,329.72,4217.0,317.7395,319.6786,317.5747,319.6786,4217.0
2022-03-22 09:40:00,329.72,330.32,329.15,329.81,5835.0,319.6786,320.2603,319.126,319.7659,5835.0
2022-03-22 09:45:00,330.3,330.3,328.69,328.69,4196.0,320.2409,320.2409,318.68,318.68,4196.0
2022-03-22 09:50:00,328.69,328.86,327.67,328.34,3100.0,318.68,318.8448,317.691,318.3406,3100.0
2022-03-22 09:55:00,328.64,329.39,328.43,329.14,2900.0,318.6315,319.3587,318.4279,319.1163,2900.0
2022-03-22 10:00:00,329.23,330.06,329.23,329.68,1637.0,319.2035,320.0083,319.2035,319.6398,1637.0
2022-03-22 10:05:00,329.99,330.16,329.46,330.16,4821.0,319.9404,320.1052,319.4265,320.1052,4821.0
2022-03-22 10:10:00,329.82,330.29,329.61,329.97,2418.0,319.7756,320.2313,319.572,319.921,2418.0
2022-03-22 10:15:00,329.99,330.46,329.78,330.37,1550.0,319.9404,320.3961,319.7368,320.3088,1550.0
2022-03-22 10:20:00,330.42,330.72,329.89,330.51,1266.0,320.3573,320.6482,319.8434,320.4446,1266.0
2022-03-22 10:25:00,330.8,330.96,330.27,330.27,1592.0,320.7257,320.8808,320.2119,320.2119,1592.0
2022-03-22 10:30:00,330.65,331.8,330.64,331.54,6259.0,320.5803,321.6953,320.5706,321.4432,6259.0
2022-03-22 10:35:00,331.27,331.5,330.54,330.9,2585.0,321.1814,321.4044,320.4736,320.8227,2585.0
2022-03-22 10:40:00,330.74,331.23,330.73,331.03,1500.0,320.6675,321.1426,320.6579,320.9487,1500.0
2022-03-22 10:45:00,331.12,331.12,330.67,330.85,2282.0,321.036,321.036,320.5997,320.7742,2282.0
2022-03-22 10:50:00,330.71,331.29,330.71,331.14,3433.0,320.6385,321.2008,320.6385,321.0554,3433.0
2022-03-22 10:55:00,331.12,331.3,330.48,330.73,2252.0,321.036,321.2105,320.4155,320.6579,2252.0
2022-03-22 11:00:00,330.9,330.93,329.9,330.48,3404.0,320.8227,320.8518,319.8531,320.4155,3404.0
2022-03-22 11:05:00,330.49,330.87,330.49,330.85,1800.0,320.4252,320.7936,320.4252,320.7742,1800.0
2022-03-22 11:10:00,330.78,331.14,330.56,330.82,2721.0,320.7063,321.0554,320.493,320.7451,2721.0
2022-03-22 11:15:00,330.78,331.23,330.78,331.04,2058.0,320.7063,321.1426,320.7063,320.9584,2058.0
2022-03-22 11:20:00,331.17,331.44,331.17,331.37,1400.0,321.0845,321.3462,321.0845,321.2784,1400.0
2022-03-22 11:25:00,331.3,331.42,331.13,331.39,1400.0,321.2105,321.3268,321.0457,321.2978,1400.0
2022-03-22 11:30:00,331.28,331.41,330.61,331.08,5649.0,321.1911,321.3171,320.5415,320.9972,5649.0
2022-03-22 11:35:00,330.4,331.01,330.4,331.01,3704.0,320.3379,320.9293,320.3379,320.9293,3704.0
2022-03-22 11:40:00,331.06,331.28,329.73,330.56,10065.0,320.9778,321.1911,319.6883,320.493,10065.0
2022-03-22 11:45:00,330.46,330.89,330.4,330.66,1085.0,320.3961,320.813,320.3379,320.59,1085.0
2022-03-22 11:50:00,330.66,330.91,330.25,330.91,2493.0,320.59,320.8324,320.1925,320.8324,2493.0
2022-03-22 11:55:00,330.89,331.07,330.68,330.74,1856.0,320.813,320.9875,320.6094,320.6675,1856.0
2022-03-22 12:00:00,330.78,331.04,330.5,330.62,2953.0,320.7063,320.9584,320.4349,320.5512,2953.0
2022-03-22 12:05:00,330.73,331.18,330.73,331.01,3287.0,320.6579,321.0941,320.6579,320.9293,3287.0
2022-03-22 12:10:00,331.29,331.47,331.19,331.47,2614.0,321.2008,321.3753,321.1038,321.3753,2614.0
2022-03-22 12:15:00,331.49,331.74,331.4,331.61,6510.0,321.3947,321.6371,321.3074,321.5111,6510.0
2022-03-22 12:20:00,331.67,332.35,331.67,331.69,1636.0,321.5692,322.2285,321.5692,321.5886,1636.0
2022-03-22 12:25:00,331.96,332.1,331.84,332.03,1333.0,321.8504,321.9861,321.734,321.9183,1333.0
2022-03-22 12:30:00,331.89,332.04,331.02,331.39,3206.0,321.7825,321.928,320.939,321.2978,3206.0
2022-03-22 12:35:00,331.55,331.79,331.44,331.52,2401.0,321.4529,321.6856,321.3462,321.4238,2401.0
2022-03-22 12:40:00,331.54,331.56,331.22,331.24,1091.0,321.4432,321.4626,321.1329,321.1523,1091.0
2022-03-22 12:45:00,331.12,331.37,331.09,331.18,1200.0,321.036,321.2784,321.0069,321.0941,1200.0
2022-03-22 12:50:00,331.04,331.43,331.04,331.25,500.0,320.9584,321.3365,320.9584,321.162,500.0
2022-03-22 12:55:00,331.18,331.37,330.87,331.14,2401.0,321.0941,321.2784,320.7936,321.0554,2401.0
2022-03-22 13:00:00,331.15,331.48,331.08,331.48,2051.0,321.0651,321.385,320.9972,321.385,2051.0
2022-03-22 13:05:00,331.58,331.72,331.49,331.49,1600.0,321.482,321.6177,321.3947,321.3947,1600.0
2022-03-22 13:10:00,331.47,331.7,331.44,331.7,1770.0,321.3753,321.5983,321.3462,321.5983,1770.0
2022-03-22 13:15:00,331.63,331.64,331.39,331.4,650.0,321.5304,321.5401,321.2978,321.3074,650.0
2022-03-22 13:20:00,331.21,331.21,330.76,331.0,1858.0,321.1232,321.1232,320.6869,320.9196,1858.0
2022-03-22 13:25:00,331.13,331.36,330.93,331.15,1438.0,321.0457,321.2687,320.8518,321.0651,1438.0
2022-03-22 13:30:00,331.29,331.4,331.16,331.16,1551.0,321.2008,321.3074,321.0748,321.0748,1551.0
2022-03-22 13:35:00,331.31,331.39,331.05,331.34,800.0,321.2202,321.2978,320.9681,321.2493,800.0
2022-03-22 13:40:00,331.18,331.39,331.18,331.29,2575.0,321.0941,321.2978,321.0941,321.2008,2575.0
2022-03-22 13:45:00,331.28,331.56,331.11,331.56,1902.0,321.1911,321.4626,321.0263,321.4626,1902.0
2022-03-22 13:50:00,331.69,331.7,331.19,331.4,1622.0,321.5886,321.5983,321.1038,321.3074,1622.0
2022-03-22 13:55:00,331.34,331.35,331.1,331.19,1535.0,321.2493,321.259,321.0166,321.1038,1535.0
2022-03-22 14:00:00,331.16,331.16,330.93,330.93,712.0,321.0748,321.0748,320.8518,320.8518,712.0
2022-03-22 14:05:00,330.99,331.02,330.81,330.93,1400.0,320.9099,320.939,320.7354,320.8518,1400.0
2022-03-22 14:10:00,330.93,331.31,330.9,331.27,2510.0,320.8518,321.2202,320.8227,321.1814,2510.0
2022-03-22 14:15:00,331.22,331.63,331.22,331.5,801.0,321.1329,321.5304,321.1329,321.4044,801.0
2022-03-22 14:20:00,331.33,331.45,331.14,331.14,1400.0,321.2396,321.3559,321.0554,321.0554,1400.0
2022-03-22 14:25:00,331.16,331.17,330.67,331.02,2351.0,321.0748,321.0845,320.5997,320.939,2351.0
2022-03-22 14:30:00,330.93,331.35,330.7,331.34,2155.0,320.8518,321.259,320.6288,321.2493,2155.0
2022-03-22 14:35:00,331.28,331.31,331.04,331.06,2100.0,321.1911,321.2202,320.9584,320.9778,2100.0
2022-03-22 14:40:00,331.15,331.31,331.1,331.11,1100.0,321.0651,321.2202,321.0166,321.0263,1100.0
2022-03-22 14:45:00,331.17,331.24,330.99,331.05,1818.0,321.0845,321.1523,320.9099,320.9681,1818.0
2022-03-22 14:50:00,331.21,331.34,331.1,331.34,1500.0,321.1232,321.2493,321.0166,321.2493,1500.0
2022-03-22 14:55:00,331.41,331.54,331.24,331.39,1400.0,321.3171,321.4432,321.1523,321.2978,1400.0
2022-03-22 15:00:00,331.19,331.67,331.16,331.6,4002.0,321.1038,321.5692,321.0748,321.5014,4002.0
2022-03-22 15:05:00,331.59,331.67,330.98,331.08,3513.0,321.4917,321.5692,320.9002,320.9972,3513.0
2022-03-22 15:10:00,331.31,331.31,330.77,331.09,2985.0,321.2202,321.2202,320.6966,321.0069,2985.0
2022-03-22 15:15:00,331.1,331.51,331.1,331.17,4005.0,321.0166,321.4141,321.0166,321.0845,4005.0
2022-03-22 15:20:00,331.11,331.29,330.82,331.13,3543.0,321.0263,321.2008,320.7451,321.0457,3543.0
2022-03-22 15:25:00,331.19,331.22,330.54,330.79,4127.0,321.1038,321.1329,320.4736,320.716,4127.0
2022-03-22 15:30:00,330.34,330.92,330.34,330.71,6237.0,320.2797,320.8421,320.2797,320.6385,6237.0
2022-03-22 15:35:00,330.67,330.76,330.49,330.66,3115.0,320.5997,320.6869,320.4252,320.59,3115.0
2022-03-22 15:40:00,330.54,331.02,330.44,330.96,5947.0,320.4736,320.939,320.3767,320.8808,5947.0
2022-03-22 15:45:00,330.98,331.68,330.83,331.38,6369.0,320.9002,321.5789,320.7548,321.2881,6369.0
2022-03-22 15:50:00,331.41,331.74,330.34,330.35,11995.0,321.3171,321.6371,320.2797,320.2894,11995.0
2022-03-22 15:55:00,330.33,331.12,330.1,330.83,40296.0,320.27,321.036,320.047,320.7548,40296.0
2022-03-23 09:30:00,328.06,328.39,326.58,326.69,10412.0,318.0692,318.3891,316.6342,316.7409,10412.0
2022-03-23 09:35:00,326.17,328.3,326.16,326.86,5702.0,316.2367,318.3019,316.227,316.9057,5702.0
2022-03-23 09:40:00,326.86,327.27,326.38,327.27,1300.0,316.9057,317.3032,316.4403,317.3032,1300.0
2022-03-23 09:45:00,326.49,326.49,325.58,326.3,2699.0,316.547,316.547,315.6647,316.3628,2699.0
2022-03-23 09:50:00,326.67,327.2,326.27,326.27,2786.0,316.7215,317.2354,316.3337,316.3337,2786.0
2022-03-23 09:55:00,326.81,327.81,326.35,327.19,2707.0,316.8572,317.8268,316.4112,317.2257,2707.0
2022-03-23 10:00:00,326.92,327.6,326.92,327.59,2803.0,316.9639,317.6232,316.9639,317.6135,2803.0
2022-03-23 10:05:00,327.56,328.81,327.55,328.36,5201.0,317.5844,318.7963,317.5747,318.36,5201.0
2022-03-23 10:10:00,328.44,328.63,327.91,328.53,2506.0,318.4376,318.6218,317.9237,318.5249,2506.0
2022-03-23 10:15:00,328.6,328.88,328.33,328.46,4400.0,318.5927,318.8642,318.3309,318.457,4400.0
2022-03-23 10:20:00,328.6,328.96,328.14,328.61,2154.0,318.5927,318.9418,318.1467,318.6024,2154.0
2022-03-23 10:25:00,328.77,328.77,328.33,328.46,1748.0,318.7575,318.7575,318.3309,318.457,1748.0
2022-03-23 10:30:00,328.69,328.82,328.34,328.62,2871.0,318.68,318.806,318.3406,318.6121,2871.0
2022-03-23 10:35:00,328.7,328.8,328.32,328.43,2401.0,318.6897,318.7866,318.3212,318.4279,2401.0
2022-03-23 10:40:00,328.34,328.64,328.27,328.42,2545.0,318.3406,318.6315,318.2728,318.4182,2545.0
2022-03-23 10:45:00,328.35,328.45,328.03,328.45,1705.0,318.3503,318.4473,318.0401,318.4473,1705.0
2022-03-23 10:50:00,328.34,328.68,328.22,328.49,3123.0,318.3406,318.6703,318.2243,318.4861,3123.0
2022-03-23 10:55:00,328.51,329.47,328.46,329.31,3859.0,318.5055,319.4362,318.457,319.2811,3859.0
2022-03-23 11:00:00,329.27,329.38,328.36,328.37,5909.0,319.2423,319.349,318.36,318.3697,5909.0
2022-03-23 11:05:00,328.17,328.46,328.17,328.25,2023.0,318.1758,318.457,318.1758,318.2534,2023.0
2022-03-23 11:10:00,328.41,328.83,328.39,328.83,1751.0,318.4085,318.8157,318.3891,318.8157,1751.0
2022-03-23 11:15:00,328.8,328.96,328.72,328.84,1700.0,318.7866,318.9418,318.7091,318.8254,1700.0
2022-03-23 11:20:00,328.65,328.83,328.2,328.61,2300.0,318.6412,318.8157,318.2049,318.6024,2300.0
2022-03-23 11:25:00,328.78,329.0,328.69,328.86,1912.0,318.7672,318.9805,318.68,318.8448,1912.0
2022-03-23 11:30:00,328.82,328.96,328.31,328.35,1701.0,318.806,318.9418,318.3116,318.3503,1701.0
2022-03-23 11:35:00,328.1,328.47,327.89,328.47,1574.0,318.1079,318.4667,317.9043,318.4667,1574.0
2022-03-23 11:40:00,328.45,328.87,328.28,328.87,4103.0,318.4473,318.8545,318.2825,318.8545,4103.0
2022-03-23 11:45:00,328.74,328.9,328.4,328.5,3174.0,318.7285,318.8836,318.3988,318.4958,3174.0
2022-03-23 11:50:00,328.42,328.76,328.42,328.76,900.0,318.4182,318.7478,318.4182,318.7478,900.0
2022-03-23 11:55:00,328.84,329.01,328.55,328.55,1175.0,318.8254,318.9902,318.5442,318.5442,1175.0
2022-03-23 12:00:00,328.84,329.13,328.78,328.86,2952.0,318.8254,319.1066,318.7672,318.8448,2952.0
2022-03-23 12:05:00,328.76,328.76,327.86,328.32,3001.0,318.7478,318.7478,317.8753,318.3212,3001.0
2022-03-23 12:10:00,328.4,328.4,327.8,328.11,1902.0,318.3988,318.3988,317.8171,318.1176,1902.0
2022-03-23 12:15:00,327.97,328.52,327.97,328.47,1651.0,317.9819,318.5152,317.9819,318.4667,1651.0
2022-03-23 12:20:00,328.45,328.59,328.4,328.59,888.0,318.4473,318.583,318.3988,318.583,888.0
2022-03-23 12:25:00,328.76,328.89,328.54,328.66,2555.0,318.7478,318.8739,318.5345,318.6509,2555.0
2022-03-23 12:30:00,328.82,329.19,328.74,329.04,1777.0,318.806,319.1648,318.7285,319.0193,1777.0
2022-03-23 12:35:00,328.87,329.0,328.57,328.7,3079.0,318.8545,318.9805,318.5636,318.6897,3079.0
2022-03-23 12:40:00,328.56,328.56,328.08,328.17,1806.0,318.5539,318.5539,318.0886,318.1758,1806.0
2022-03-23 12:45:00,328.21,328.97,327.93,328.97,2986.0,318.2146,318.9515,317.9431,318.9515,2986.0
2022-03-23 12:50:00,328.87,329.42,328.82,329.07,4693.0,318.8545,319.3877,318.806,319.0484,4693.0
2022-03-23 12:55:00,329.05,329.4,328.98,329.23,1224.0,319.029,319.3684,318.9611,319.2035,1224.0
2022-03-23 13:00:00,329.13,329.23,328.71,328.71,4885.0,319.1066,319.2035,318.6994,318.6994,4885.0
2022-03-23 13:05:00,328.79,329.49,328.79,329.43,2801.0,318.7769,319.4556,318.7769,319.3974,2801.0
2022-03-23 13:10:00,329.27,329.28,329.01,329.08,2447.0,319.2423,319.252,318.9902,319.0581,2447.0
2022-03-23 13:15:00,329.19,329.32,328.81,328.81,2300.0,319.1648,319.2908,318.7963,318.7963,2300.0
2022-03-23 13:20:00,328.87,328.87,328.29,328.48,4499.0,318.8545,318.8545,318.2922,318.4764,4499.0
2022-03-23 13:25:00,328.43,328.54,328.13,328.21,4867.0,318.4279,318.5345,318.137,318.2146,4867.0
2022-03-23 13:30:00,328.09,328.09,327.74,327.87,3453.0,318.0983,318.0983,317.7589,317.885,3453.0
2022-03-23 13:35:00,327.67,327.79,327.38,327.66,2523.0,317.691,317.8074,317.4099,317.6813,2523.0
2022-03-23 13:40:00,327.59,328.14,327.46,327.74,4812.0,317.6135,318.1467,317.4874,317.7589,4812.0
2022-03-23 13:45:00,327.82,328.07,327.53,327.54,3609.0,317.8365,318.0789,317.5553,317.565,3609.0
2022-03-23 13:50:00,327.05,327.93,327.05,327.93,2700.0,317.0899,317.9431,317.0899,317.9431,2700.0
2022-03-23 13:55:00,327.93,328.04,327.6,327.72,3000.0,317.9431,318.0498,317.6232,317.7395,3000.0
2022-03-23 14:00:00,328.0,328.18,327.96,328.18,613.0,318.011,318.1855,317.9722,318.1855,613.0
2022-03-23 14:05:00,328.08,328.16,327.81,327.85,2093.0,318.0886,318.1661,317.8268,317.8656,2093.0
2022-03-23 14:10:00,327.94,327.94,327.52,327.59,1193.0,317.9528,317.9528,317.5456,317.6135,1193.0
2022-03-23 14:15:00,327.45,327.87,327.45,327.69,19502.0,317.4777,317.885,317.4777,317.7104,19502.0
2022-03-23 14:20:00,327.76,328.02,327.55,327.79,1550.0,317.7783,318.0304,317.5747,317.8074,1550.0
2022-03-23 14:25:00,327.9,328.31,327.9,328.31,1943.0,317.914,318.3116,317.914,318.3116,1943.0
2022-03-23 14:30:00,328.34,328.34,328.07,328.17,1000.0,318.3406,318.3406,318.0789,318.1758,1000.0
2022-03-23 14:35:00,328.06,328.25,327.96,328.21,2500.0,318.0692,318.2534,317.9722,318.2146,2500.0
2022-03-23 14:40:00,328.53,328.56,328.25,328.41,2992.0,318.5249,318.5539,318.2534,318.4085,2992.0
2022-03-23 14:45:00,328.38,328.76,328.38,328.61,2137.0,318.3794,318.7478,318.3794,318.6024,2137.0
2022-03-23 14:50:00,328.48,328.57,328.41,328.41,1127.0,318.4764,318.5636,318.4085,318.4085,1127.0
2022-03-23 14:55:00,328.46,328.46,327.62,327.62,3202.0,318.457,318.457,317.6426,317.6426,3202.0
2022-03-23 15:00:00,327.54,327.96,327.54,327.89,2073.0,317.565,317.9722,317.565,317.9043,2073.0
2022-03-23 15:05:00,327.78,327.86,327.58,327.74,2801.0,317.7977,317.8753,317.6038,317.7589,2801.0
2022-03-23 15:10:00,327.63,327.73,327.43,327.56,3210.0,317.6523,317.7492,317.4584,317.5844,3210.0
2022-03-23 15:15:00,327.55,327.59,327.34,327.39,3606.0,317.5747,317.6135,317.3711,317.4196,3606.0
2022-03-23 15:20:00,327.34,327.93,327.34,327.88,5167.0,317.3711,317.9431,317.3711,317.8946,5167.0
2022-03-23 15:25:00,327.91,328.05,327.76,328.03,3212.0,317.9237,318.0595,317.7783,318.0401,3212.0
2022-03-23 15:30:00,327.99,328.22,327.83,327.92,3545.0,318.0013,318.2243,317.8462,317.9334,3545.0
2022-03-23 15:35:00,327.9,328.12,327.77,327.93,4294.0,317.914,318.1273,317.788,317.9431,4294.0
2022-03-23 15:40:00,327.76,328.12,327.17,327.92,5149.0,317.7783,318.1273,317.2063,317.9334,5149.0
2022-03-23 15:45:00,328.05,328.3,327.47,327.74,8529.0,318.0595,318.3019,317.4971,317.7589,8529.0
2022-03-23 15:50:00,327.6,327.6,326.71,326.79,15131.0,317.6232,317.6232,316.7603,316.8378,15131.0
2022-03-23 15:55:00,326.82,327.12,326.03,326.12,57460.0,316.8669,317.1578,316.101,316.1882,57460.0
2022-03-24 09:30:00,327.34,327.42,326.59,327.37,6593.0,317.3711,317.4487,316.6439,317.4002,6593.0
2022-03-24 09:35:00,327.01,327.01,325.77,325.88,1368.0,317.0511,317.0511,315.8489,315.9556,1368.0
2022-03-24 09:40:00,326.01,326.3,325.78,325.97,2971.0,316.0816,316.3628,315.8586,316.0428,2971.0
2022-03-24 09:45:00,325.85,326.03,325.38,326.0,2039.0,315.9265,316.101,315.4708,316.0719,2039.0
2022-03-24 09:50:00,325.55,326.78,325.55,326.63,49672.0,315.6356,316.8281,315.6356,316.6827,49672.0
2022-03-24 09:55:00,326.64,327.0,325.88,325.88,5708.0,316.6924,317.0414,315.9556,315.9556,5708.0
2022-03-24 10:00:00,326.29,327.56,326.25,327.33,7154.0,316.3531,317.5844,316.3143,317.3614,7154.0
2022-03-24 10:05:00,327.34,327.72,327.27,327.72,1050.0,317.3711,317.7395,317.3032,317.7395,1050.0
2022-03-24 10:10:00,327.72,327.82,327.01,327.17,3399.0,317.7395,317.8365,317.0511,317.2063,3399.0
2022-03-24 10:15:00,327.0,327.35,326.4,326.4,4700.0,317.0414,317.3808,316.4597,316.4597,4700.0
2022-03-24 10:20:00,326.29,326.66,326.05,326.66,3309.0,316.3531,316.7118,316.1204,316.7118,3309.0
2022-03-24 10:25:00,326.8,327.02,326.49,326.63,4312.0,316.8475,317.0608,316.547,316.6827,4312.0
2022-03-24 10:30:00,326.48,326.87,326.39,326.73,2600.0,316.5373,316.9154,316.45,316.7797,2600.0
2022-03-24 10:35:00,327.27,327.79,327.21,327.68,2569.0,317.3032,317.8074,317.2451,317.7007,2569.0
2022-03-24 10:40:00,327.57,327.87,327.42,327.79,3234.0,317.5941,317.885,317.4487,317.8074,3234.0
2022-03-24 10:45:00,328.22,328.36,328.22,328.29,1625.0,318.2243,318.36,318.2243,318.2922,1625.0
2022-03-24 10:50:00,328.24,328.24,327.26,327.5,6742.0,318.2437,318.2437,317.2935,317.5262,6742.0
2022-03-24 10:55:00,327.33,327.55,326.26,326.84,5972.0,317.3614,317.5747,316.324,316.8863,5972.0
2022-03-24 11:00:00,326.72,327.85,326.72,327.25,4132.0,316.77,317.8656,316.77,317.2838,4132.0
2022-03-24 11:05:00,327.36,327.96,327.27,327.27,2600.0,317.3905,317.9722,317.3032,317.3032,2600.0
2022-03-24 11:10:00,327.05,327.3,326.89,326.99,17515.0,317.0899,317.3323,316.9348,317.0318,17515.0
2022-03-24 11:15:00,326.9,327.14,326.84,327.14,2079.0,316.9445,317.1772,316.8863,317.1772,2079.0
2022-03-24 11:20:00,327.22,327.6,326.74,327.07,2300.0,317.2547,317.6232,316.7894,317.1093,2300.0
2022-03-24 11:25:00,327.23,327.84,327.22,327.71,53289.0,317.2644,317.8559,317.2547,317.7298,53289.0
2022-03-24 11:30:00,327.64,328.39,327.64,328.38,4791.0,317.662,318.3891,317.662,318.3794,4791.0
2022-03-24 11:35:00,328.21,328.42,328.21,328.41,800.0,318.2146,318.4182,318.2146,318.4085,800.0
2022-03-24 11:40:00,328.23,328.69,328.03,328.28,8202.0,318.234,318.68,318.0401,318.2825,8202.0
2022-03-24 11:45:00,327.99,328.86,327.99,328.48,2175.0,318.0013,318.8448,318.0013,318.4764,2175.0
2022-03-24 11:50:00,328.2,328.2,327.9,328.17,1476.0,318.2049,318.2049,317.914,318.1758,1476.0
2022-03-24 11:55:00,328.24,328.4,328.21,328.4,2200.0,318.2437,318.3988,318.2146,318.3988,2200.0
2022-03-24 12:00:00,328.39,328.52,328.0,328.1,1199.0,318.3891,318.5152,318.011,318.1079,1199.0
2022-03-24 12:05:00,327.92,327.92,327.52,327.7,2245.0,317.9334,317.9334,317.5456,317.7201,2245.0
2022-03-24 12:10:00,327.62,327.76,327.41,327.69,2055.0,317.6426,317.7783,317.439,317.7104,2055.0
2022-03-24 12:15:00,327.65,327.9,327.5,327.84,2000.0,317.6717,317.914,317.5262,317.8559,2000.0
2022-03-24 12:20:00,328.06,328.42,328.01,328.25,3400.0,318.0692,318.4182,318.0207,318.2534,3400.0
2022-03-24 12:25:00,328.26,328.56,327.5,328.22,2954.0,318.2631,318.5539,317.5262,318.2243,2954.0
2022-03-24 12:30:00,327.98,328.23,327.82,327.82,1600.0,317.9916,318.234,317.8365,317.8365,1600.0
2022-03-24 12:35:00,327.94,328.04,327.77,327.8,2300.0,317.9528,318.0498,317.788,317.8171,2300.0
2022-03-24 12:40:00,327.81,328.29,327.36,328.2,10562.0,317.8268,318.2922,317.3905,318.2049,10562.0
2022-03-24 12:45:00,328.2,328.39,328.07,328.29,2724.0,318.2049,318.3891,318.0789,318.2922,2724.0
2022-03-24 12:50:00,328.28,328.85,328.28,328.64,5251.0,318.2825,318.8351,318.2825,318.6315,5251.0
2022-03-24 12:55:00,328.56,328.98,328.52,328.52,2811.0,318.5539,318.9611,318.5152,318.5152,2811.0
2022-03-24 13:00:00,328.52,328.9,328.39,328.63,19911.0,318.5152,318.8836,318.3891,318.6218,19911.0
2022-03-24 13:05:00,328.74,328.96,328.51,328.51,3299.0,318.7285,318.9418,318.5055,318.5055,3299.0
2022-03-24 13:10:00,328.73,329.07,328.67,329.04,2429.0,318.7188,319.0484,318.6606,319.0193,2429.0
2022-03-24 13:15:00,328.84,328.87,328.72,328.79,1103.0,318.8254,318.8545,318.7091,318.7769,1103.0
2022-03-24 13:20:00,328.78,329.07,328.77,328.88,5942.0,318.7672,319.0484,318.7575,318.8642,5942.0
2022-03-24 13:25:00,328.88,329.18,328.87,328.87,2750.0,318.8642,319.1551,318.8545,318.8545,2750.0
2022-03-24 13:30:00,328.84,328.96,328.27,328.41,6701.0,318.8254,318.9418,318.2728,318.4085,6701.0
2022-03-24 13:35:00,328.25,329.01,328.24,329.01,4944.0,318.2534,318.9902,318.2437,318.9902,4944.0
2022-03-24 13:40:00,328.76,328.98,328.47,328.98,1300.0,318.7478,318.9611,318.4667,318.9611,1300.0
2022-03-24 13:45:00,328.85,328.92,328.64,328.84,800.0,318.8351,318.903,318.6315,318.8254,800.0
2022-03-24 13:50:00,328.69,328.82,328.43,328.54,3734.0,318.68,318.806,318.4279,318.5345,3734.0
2022-03-24 13:55:00,328.59,328.59,328.15,328.15,1395.0,318.583,318.583,318.1564,318.1564,1395.0
2022-03-24 14:00:00,328.12,328.57,328.02,328.48,5500.0,318.1273,318.5636,318.0304,318.4764,5500.0
2022-03-24 14:05:00,328.44,328.47,327.74,328.0,1650.0,318.4376,318.4667,317.7589,318.011,1650.0
2022-03-24 14:10:00,327.74,327.74,327.31,327.63,3086.0,317.7589,317.7589,317.342,317.6523,3086.0
2022-03-24 14:15:00,327.65,327.94,327.61,327.71,900.0,317.6717,317.9528,317.6329,317.7298,900.0
2022-03-24 14:20:00,327.77,327.93,327.57,327.93,2800.0,317.788,317.9431,317.5941,317.9431,2800.0
2022-03-24 14:25:00,327.86,327.92,327.65,327.85,4296.0,317.8753,317.9334,317.6717,317.8656,4296.0
2022-03-24 14:30:00,327.81,327.81,327.38,327.46,3518.0,317.8268,317.8268,317.4099,317.4874,3518.0
2022-03-24 14:35:00,327.34,327.82,327.29,327.82,2700.0,317.3711,317.8365,317.3226,317.8365,2700.0
2022-03-24 14:40:00,327.79,327.93,327.48,327.48,1800.0,317.8074,317.9431,317.5068,317.5068,1800.0
2022-03-24 14:45:00,327.69,327.92,327.58,327.85,4801.0,317.7104,317.9334,317.6038,317.8656,4801.0
2022-03-24 14:50:00,327.87,328.3,327.86,328.06,2700.0,317.885,318.3019,317.8753,318.0692,2700.0
2022-03-24 14:55:00,328.23,328.23,327.67,327.94,2443.0,318.234,318.234,317.691,317.9528,2443.0
2022-03-24 15:00:00,327.62,327.8,327.47,327.68,4830.0,317.6426,317.8171,317.4971,317.7007,4830.0
2022-03-24 15:05:00,327.63,328.3,327.53,328.16,3406.0,317.6523,318.3019,317.5553,318.1661,3406.0
2022-03-24 15:10:00,328.06,328.17,328.01,328.01,900.0,318.0692,318.1758,318.0207,318.0207,900.0
2022-03-24 15:15:00,328.01,328.36,327.99,328.29,3400.0,318.0207,318.36,318.0013,318.2922,3400.0
2022-03-24 15:20:00,328.29,328.79,328.29,328.79,3300.0,318.2922,318.7769,318.2922,318.7769,3300.0
2022-03-24 15:25:00,328.89,329.29,328.89,328.93,7556.0,318.8739,319.2617,318.8739,318.9127,7556.0
2022-03-24 15:30:00,328.91,329.13,328.36,328.51,6304.0,318.8933,319.1066,318.36,318.5055,6304.0
2022-03-24 15:35:00,328.53,328.79,328.4,328.5,3637.0,318.5249,318.7769,318.3988,318.4958,3637.0
2022-03-24 15:40:00,328.6,328.68,328.15,328.57,9906.0,318.5927,318.6703,318.1564,318.5636,9906.0
2022-03-24 15:45:00,328.41,328.91,328.39,328.88,17020.0,318.4085,318.8933,318.3891,318.8642,17020.0
2022-03-24 15:50:00,329.08,329.19,328.74,328.74,10223.0,319.0581,319.1648,318.7285,318.7285,10223.0
2022-03-24 15:55:00,328.84,329.53,328.6,329.37,72711.0,318.8254,319.4944,318.5927,319.3393,72711.0
2022-03-25 09:30:00,330.98,331.22,329.93,330.76,5764.0,320.9002,321.1329,319.8822,320.6869,5764.0
2022-03-25 09:35:00,330.11,330.85,330.11,330.69,1358.0,320.0567,320.7742,320.0567,320.6191,1358.0
2022-03-25 09:40:00,330.11,330.77,329.56,330.29,7238.0,320.0567,320.6966,319.5235,320.2313,7238.0
2022-03-25 09:45:00,330.17,330.93,329.91,330.93,4551.0,320.1149,320.8518,319.8628,320.8518,4551.0
2022-03-25 09:50:00,330.83,331.43,330.29,330.65,4483.0,320.7548,321.3365,320.2313,320.5803,4483.0
2022-03-25 09:55:00,330.62,330.73,329.98,330.49,3588.0,320.5512,320.6579,319.9307,320.4252,3588.0
2022-03-25 10:00:00,330.24,330.24,329.99,330.16,767.0,320.1828,320.1828,319.9404,320.1052,767.0
2022-03-25 10:05:00,329.88,329.88,329.23,329.83,3998.0,319.8337,319.8337,319.2035,319.7853,3998.0
2022-03-25 10:10:00,329.68,329.68,329.03,329.04,800.0,319.6398,319.6398,319.0096,319.0193,800.0
2022-03-25 10:15:00,329.13,329.24,328.78,329.21,1591.0,319.1066,319.2132,318.7672,319.1841,1591.0
2022-03-25 10:20:00,329.25,329.73,329.25,329.73,971.0,319.2229,319.6883,319.2229,319.6883,971.0
2022-03-25 10:25:00,329.76,330.18,329.66,330.18,1724.0,319.7174,320.1246,319.6204,320.1246,1724.0
2022-03-25 10:30:00,330.42,331.0,330.35,330.92,1363.0,320.3573,320.9196,320.2894,320.8421,1363.0
2022-03-25 10:35:00,331.07,331.68,331.03,331.3,3781.0,320.9875,321.5789,320.9487,321.2105,3781.0
2022-03-25 10:40:00,331.35,331.58,331.19,331.34,1100.0,321.259,321.482,321.1038,321.2493,1100.0
2022-03-25 10:45:00,331.4,331.4,330.84,330.84,1240.0,321.3074,321.3074,320.7645,320.7645,1240.0
2022-03-25 10:50:00,330.98,331.13,330.64,330.65,1112.0,320.9002,321.0457,320.5706,320.5803,1112.0
2022-03-25 10:55:00,330.93,331.33,330.93,331.18,16739.0,320.8518,321.2396,320.8518,321.0941,16739.0
2022-03-25 11:00:00,331.15,331.3,330.21,330.22,2028.0,321.0651,321.2105,320.1537,320.1634,2028.0
2022-03-25 11:05:00,330.01,330.09,329.82,329.94,900.0,319.9598,320.0373,319.7756,319.8919,900.0
2022-03-25 11:10:00,329.63,329.63,329.01,329.12,2313.0,319.5914,319.5914,318.9902,319.0969,2313.0
2022-03-25 11:15:00,329.21,330.01,329.21,329.72,1611.0,319.1841,319.9598,319.1841,319.6786,1611.0
2022-03-25 11:20:00,329.35,329.41,329.01,329.01,2280.0,319.3199,319.3781,318.9902,318.9902,2280.0
2022-03-25 11:25:00,328.76,328.76,327.97,328.22,1912.0,318.7478,318.7478,317.9819,318.2243,1912.0
2022-03-25 11:30:00,328.62,328.78,328.34,328.49,2113.0,318.6121,318.7672,318.3406,318.4861,2113.0
2022-03-25 11:35:00,328.54,328.7,328.21,328.67,1913.0,318.5345,318.6897,318.2146,318.6606,1913.0
2022-03-25 11:40:00,328.84,329.25,328.84,329.25,2058.0,318.8254,319.2229,318.8254,319.2229,2058.0
2022-03-25 11:45:00,329.13,329.31,328.75,328.97,1300.0,319.1066,319.2811,318.7382,318.9515,1300.0
2022-03-25 11:50:00,329.06,329.44,328.9,328.9,1400.0,319.0387,319.4071,318.8836,318.8836,1400.0
2022-03-25 11:55:00,328.68,328.69,328.2,328.59,1570.0,318.6703,318.68,318.2049,318.583,1570.0
2022-03-25 12:00:00,328.72,328.8,328.32,328.67,1823.0,318.7091,318.7866,318.3212,318.6606,1823.0
2022-03-25 12:05:00,328.68,329.18,328.67,329.15,1900.0,318.6703,319.1551,318.6606,319.126,1900.0
2022-03-25 12:10:00,329.21,329.24,329.09,329.2,1029.0,319.1841,319.2132,319.0678,319.1744,1029.0
2022-03-25 12:15:00,329.34,329.45,328.92,329.45,1505.0,319.3102,319.4168,318.903,319.4168,1505.0
2022-03-25 12:20:00,329.38,329.48,328.87,328.87,1610.0,319.349,319.4459,318.8545,318.8545,1610.0
2022-03-25 12:25:00,329.22,329.41,328.71,328.99,2388.0,319.1938,319.3781,318.6994,318.9708,2388.0
2022-03-25 12:30:00,329.06,329.36,328.94,329.36,943.0,319.0387,319.3296,318.9224,319.3296,943.0
2022-03-25 12:35:00,329.15,329.15,328.48,328.76,1900.0,319.126,319.126,318.4764,318.7478,1900.0
2022-03-25 12:40:00,328.92,328.99,328.62,328.62,821.0,318.903,318.9708,318.6121,318.6121,821.0
2022-03-25 12:45:00,328.88,329.16,328.88,329.13,1043.0,318.8642,319.1357,318.8642,319.1066,1043.0
2022-03-25 12:50:00,329.05,329.45,328.77,328.87,2015.0,319.029,319.4168,318.7575,318.8545,2015.0
2022-03-25 12:55:00,329.06,329.22,329.06,329.1,933.0,319.0387,319.1938,319.0387,319.0775,933.0
2022-03-25 13:00:00,328.89,329.15,328.71,329.15,1130.0,318.8739,319.126,318.6994,319.126,1130.0
2022-03-25 13:05:00,328.94,329.04,328.83,328.87,1153.0,318.9224,319.0193,318.8157,318.8545,1153.0
2022-03-25 13:10:00,328.7,328.89,328.56,328.65,1098.0,318.6897,318.8739,318.5539,318.6412,1098.0
2022-03-25 13:15:00,328.83,329.52,328.75,329.33,1201.0,318.8157,319.4847,318.7382,319.3005,1201.0
2022-03-25 13:20:00,329.12,329.4,328.57,328.57,1100.0,319.0969,319.3684,318.5636,318.5636,1100.0
2022-03-25 13:25:00,328.43,328.54,328.2,328.37,1615.0,318.4279,318.5345,318.2049,318.3697,1615.0
2022-03-25 13:30:00,328.5,328.81,328.49,328.64,2367.0,318.4958,318.7963,318.4861,318.6315,2367.0
2022-03-25 13:35:00,328.71,328.91,328.7,328.76,1500.0,318.6994,318.8933,318.6897,318.7478,1500.0
2022-03-25 13:40:00,328.88,328.93,328.53,328.93,1810.0,318.8642,318.9127,318.5249,318.9127,1810.0
2022-03-25 13:45:00,328.84,328.96,328.67,328.75,1332.0,318.8254,318.9418,318.6606,318.7382,1332.0
2022-03-25 13:50:00,329.02,329.02,328.77,328.88,2035.0,318.9999,318.9999,318.7575,318.8642,2035.0
2022-03-25 13:55:00,328.97,329.3,328.97,329.2,648.0,318.9515,319.2714,318.9515,319.1744,648.0
2022-03-25 14:00:00,329.0,329.49,328.9,329.49,1661.0,318.9805,319.4556,318.8836,319.4556,1661.0
2022-03-25 14:05:00,329.34,329.48,329.17,329.48,2054.0,319.3102,319.4459,319.1454,319.4459,2054.0
2022-03-25 14:10:00,329.58,329.63,329.41,329.53,1197.0,319.5429,319.5914,319.3781,319.4944,1197.0
2022-03-25 14:15:00,329.53,329.82,329.52,329.52,900.0,319.4944,319.7756,319.4847,319.4847,900.0
2022-03-25 14:20:00,329.58,329.66,329.56,329.62,1401.0,319.5429,319.6204,319.5235,319.5817,1401.0
2022-03-25 14:25:00,329.73,329.87,329.51,329.63,2640.0,319.6883,319.824,319.475,319.5914,2640.0
2022-03-25 14:30:00,329.84,330.03,329.65,329.96,3519.0,319.795,319.9792,319.6107,319.9113,3519.0
2022-03-25 14:35:00,329.97,330.01,329.65,329.76,2103.0,319.921,319.9598,319.6107,319.7174,2103.0
2022-03-25 14:40:00,329.63,329.79,329.54,329.72,3209.0,319.5914,319.7465,319.5041,319.6786,3209.0
2022-03-25 14:45:00,329.65,329.7,329.53,329.68,2721.0,319.6107,319.6592,319.4944,319.6398,2721.0
2022-03-25 14:50:00,329.73,330.11,329.57,330.1,1700.0,319.6883,320.0567,319.5332,320.047,1700.0
2022-03-25 14:55:00,330.0,330.11,329.77,329.82,2314.0,319.9501,320.0567,319.7271,319.7756,2314.0
2022-03-25 15:00:00,329.76,329.76,329.29,329.52,3355.0,319.7174,319.7174,319.2617,319.4847,3355.0
2022-03-25 15:05:00,329.62,329.62,328.94,329.04,2124.0,319.5817,319.5817,318.9224,319.0193,2124.0
2022-03-25 15:10:00,329.22,329.43,329.1,329.42,1780.0,319.1938,319.3974,319.0775,319.3877,1780.0
2022-03-25 15:15:00,329.32,329.4,329.1,329.39,3085.0,319.2908,319.3684,319.0775,319.3587,3085.0
2022-03-25 15:20:00,329.17,329.21,328.75,328.95,3102.0,319.1454,319.1841,318.7382,318.9321,3102.0
2022-03-25 15:25:00,329.02,329.03,328.5,328.76,9740.0,318.9999,319.0096,318.4958,318.7478,9740.0
2022-03-25 15:30:00,328.83,328.9,328.47,328.5,2600.0,318.8157,318.8836,318.4667,318.4958,2600.0
2022-03-25 15:35:00,328.54,328.89,328.44,328.6,4002.0,318.5345,318.8739,318.4376,318.5927,4002.0
2022-03-25 15:40:00,328.64,329.2,328.64,329.04,3954.0,318.6315,319.1744,318.6315,319.0193,3954.0
2022-03-25 15:45:00,329.0,329.75,328.97,329.75,5597.0,318.9805,319.7077,318.9515,319.7077,5597.0
2022-03-25 15:50:00,329.59,329.83,329.53,329.78,8339.0,319.5526,319.7853,319.4944,319.7368,8339.0
2022-03-25 15:55:00,329.85,330.7,329.66,330.7,37609.0,319.8047,320.6288,319.6204,320.6288,37609.0
2022-03-28 09:30:00,331.2,333.98,330.96,333.12,10946.0,321.1135,323.8089,320.8808,322.9751,10946.0
2022-03-28 09:35:00,333.12,333.53,332.97,333.49,2314.0,322.9751,323.3726,322.8296,323.3338,2314.0
2022-03-28 09:40:00,333.74,334.11,333.31,333.74,2300.0,323.5762,323.9349,323.1593,323.5762,2300.0
2022-03-28 09:45:00,333.52,334.75,333.38,334.47,2614.0,323.3629,324.5554,323.2271,324.284,2614.0
2022-03-28 09:50:00,334.46,335.57,334.45,335.57,6510.0,324.2743,325.3505,324.2646,325.3505,6510.0
2022-03-28 09:55:00,335.72,335.72,333.17,333.48,10298.0,325.4959,325.4959,323.0235,323.3241,10298.0
2022-03-28 10:00:00,333.71,333.71,332.59,333.21,2016.0,323.5471,323.5471,322.4612,323.0623,2016.0
2022-03-28 10:05:00,333.06,333.72,333.02,333.29,910.0,322.9169,323.5568,322.8781,323.1399,910.0
2022-03-28 10:10:00,333.51,334.09,333.01,333.17,3800.0,323.3532,323.9155,322.8684,323.0235,3800.0
2022-03-28 10:15:00,333.04,333.33,332.47,332.7,2400.0,322.8975,323.1787,322.3449,322.5679,2400.0
2022-03-28 10:20:00,333.0,333.0,332.0,332.01,1104.0,322.8587,322.8587,321.8892,321.8989,1104.0
2022-03-28 10:25:00,332.13,332.56,331.84,332.39,1867.0,322.0152,322.4321,321.734,322.2673,1867.0
2022-03-28 10:30:00,332.56,333.17,332.34,332.37,3395.0,322.4321,323.0235,322.2188,322.2479,3395.0
2022-03-28 10:35:00,332.66,333.2,332.46,332.69,2200.0,322.5291,323.0526,322.3352,322.5582,2200.0
2022-03-28 10:40:00,332.75,333.2,332.6,332.6,1604.0,322.6163,323.0526,322.4709,322.4709,1604.0
2022-03-28 10:45:00,333.13,333.62,332.75,333.62,1752.0,322.9848,323.4598,322.6163,323.4598,1752.0
2022-03-28 10:50:00,333.41,334.18,333.23,334.03,8353.0,323.2562,324.0028,323.0817,323.8574,8353.0
2022-03-28 10:55:00,334.24,334.64,333.75,333.95,1450.0,324.061,324.4488,323.5859,323.7798,1450.0
2022-03-28 11:00:00,333.71,333.85,333.03,333.53,2853.0,323.5471,323.6828,322.8878,323.3726,2853.0
2022-03-28 11:05:00,333.26,334.06,333.15,333.88,2807.0,323.1108,323.8864,323.0042,323.7119,2807.0
2022-03-28 11:10:00,334.02,334.8,334.0,334.38,4649.0,323.8477,324.6039,323.8283,324.1967,4649.0
2022-03-28 11:15:00,334.61,334.8,334.37,334.61,3579.0,324.4197,324.6039,324.187,324.4197,3579.0
2022-03-28 11:20:00,334.56,334.78,333.82,334.31,2504.0,324.3712,324.5845,323.6537,324.1288,2504.0
2022-03-28 11:25:00,334.28,334.31,333.41,333.66,1480.0,324.0997,324.1288,323.2562,323.4986,1480.0
2022-03-28 11:30:00,333.73,334.02,333.15,333.16,1100.0,323.5665,323.8477,323.0042,323.0138,1100.0
2022-03-28 11:35:00,332.42,332.42,332.04,332.1,1398.0,322.2964,322.2964,321.928,321.9861,1398.0
2022-03-28 11:40:00,332.11,332.62,332.11,332.49,1602.0,321.9958,322.4903,321.9958,322.3643,1602.0
2022-03-28 11:45:00,332.51,332.81,332.28,332.28,2083.0,322.3836,322.6745,322.1606,322.1606,2083.0
2022-03-28 11:50:00,332.28,332.59,332.26,332.58,8170.0,322.1606,322.4612,322.1413,322.4515,8170.0
2022-03-28 11:55:00,332.42,333.19,332.42,332.59,2911.0,322.2964,323.0429,322.2964,322.4612,2911.0
2022-03-28 12:00:00,332.82,333.49,332.79,333.3,1241.0,322.6842,323.3338,322.6551,323.1496,1241.0
2022-03-28 12:05:00,333.59,333.6,333.17,333.5,6070.0,323.4308,323.4404,323.0235,323.3435,6070.0
2022-03-28 12:10:00,333.71,333.86,332.29,332.96,8400.0,323.5471,323.6925,322.1703,322.8199,8400.0
2022-03-28 12:15:00,332.83,332.83,332.09,332.4,2880.0,322.6939,322.6939,321.9764,322.277,2880.0
2022-03-28 12:20:00,332.64,332.77,332.5,332.53,2021.0,322.5097,322.6357,322.3739,322.403,2021.0
2022-03-28 12:25:00,332.59,332.83,332.34,332.4,1228.0,322.4612,322.6939,322.2188,322.277,1228.0
2022-03-28 12:30:00,332.39,332.98,332.16,332.39,3225.0,322.2673,322.8393,322.0443,322.2673,3225.0
2022-03-28 12:35:00,332.39,332.58,332.39,332.52,600.0,322.2673,322.4515,322.2673,322.3933,600.0
2022-03-28 12:40:00,332.62,332.78,332.36,332.51,2337.0,322.4903,322.6454,322.2382,322.3836,2337.0
2022-03-28 12:45:00,332.47,332.57,332.25,332.57,2002.0,322.3449,322.4418,322.1316,322.4418,2002.0
2022-03-28 12:50:00,332.41,332.61,332.41,332.55,1608.0,322.2867,322.4806,322.2867,322.4224,1608.0
2022-03-28 12:55:00,332.68,332.78,332.34,332.74,1504.0,322.5485,322.6454,322.2188,322.6066,1504.0
2022-03-28 13:00:00,332.81,332.84,332.57,332.84,2138.0,322.6745,322.7036,322.4418,322.7036,2138.0
2022-03-28 13:05:00,332.78,332.97,332.61,332.73,2397.0,322.6454,322.8296,322.4806,322.5969,2397.0
2022-03-28 13:10:00,332.55,332.94,332.55,332.94,785.0,322.4224,322.8005,322.4224,322.8005,785.0
2022-03-28 13:15:00,333.0,333.22,332.98,333.2,829.0,322.8587,323.072,322.8393,323.0526,829.0
2022-03-28 13:20:00,333.13,333.4,332.98,333.3,2450.0,322.9848,323.2465,322.8393,323.1496,2450.0
2022-03-28 13:25:00,333.18,333.67,333.18,333.49,1945.0,323.0332,323.5083,323.0332,323.3338,1945.0
2022-03-28 13:30:00,333.57,333.58,333.41,333.55,636.0,323.4114,323.4211,323.2562,323.392,636.0
2022-03-28 13:35:00,333.63,333.68,333.47,333.49,1100.0,323.4695,323.518,323.3144,323.3338,1100.0
2022-03-28 13:40:00,333.48,333.57,333.09,333.29,2108.0,323.3241,323.4114,322.946,323.1399,2108.0
2022-03-28 13:45:00,333.38,333.44,333.13,333.32,1245.0,323.2271,323.2853,322.9848,323.169,1245.0
2022-03-28 13:50:00,333.24,333.42,332.73,332.95,2409.0,323.0914,323.2659,322.5969,322.8102,2409.0
2022-03-28 13:55:00,333.03,333.03,332.62,332.92,900.0,322.8878,322.8878,322.4903,322.7812,900.0
2022-03-28 14:00:00,332.74,333.56,332.72,333.17,6396.0,322.6066,323.4017,322.5872,323.0235,6396.0
2022-03-28 14:05:00,332.83,333.08,332.65,332.98,1204.0,322.6939,322.9363,322.5194,322.8393,1204.0
2022-03-28 14:10:00,332.93,333.06,332.75,332.86,2153.0,322.7909,322.9169,322.6163,322.723,2153.0
2022-03-28 14:15:00,332.78,333.01,332.5,332.5,2790.0,322.6454,322.8684,322.3739,322.3739,2790.0
2022-03-28 14:20:00,332.66,333.01,332.6,333.01,5410.0,322.5291,322.8684,322.4709,322.8684,5410.0
2022-03-28 14:25:00,332.89,333.16,332.86,333.04,1400.0,322.7521,323.0138,322.723,322.8975,1400.0
2022-03-28 14:30:00,333.01,333.01,332.78,332.94,1991.0,322.8684,322.8684,322.6454,322.8005,1991.0
2022-03-28 14:35:00,333.06,333.06,332.46,332.62,2367.0,322.9169,322.9169,322.3352,322.4903,2367.0
2022-03-28 14:40:00,332.76,333.41,332.72,333.09,4885.0,322.626,323.2562,322.5872,322.946,4885.0
2022-03-28 14:45:00,333.1,333.62,333.09,333.43,2325.0,322.9557,323.4598,322.946,323.2756,2325.0
2022-03-28 14:50:00,333.53,333.92,333.42,333.91,1384.0,323.3726,323.7507,323.2659,323.741,1384.0
2022-03-28 14:55:00,333.71,334.26,333.56,334.06,3662.0,323.5471,324.0803,323.4017,323.8864,3662.0
2022-03-28 15:00:00,334.04,334.04,333.83,333.96,2363.0,323.867,323.867,323.6634,323.7895,2363.0
2022-03-28 15:05:00,334.0,334.16,333.83,334.15,3600.0,323.8283,323.9834,323.6634,323.9737,3600.0
2022-03-28 15:10:00,334.1,334.23,333.89,334.15,3735.0,323.9252,324.0513,323.7216,323.9737,3735.0
2022-03-28 15:15:00,334.06,334.13,333.96,334.13,1900.0,323.8864,323.9543,323.7895,323.9543,1900.0
2022-03-28 15:20:00,333.98,334.59,333.86,334.5,4120.0,323.8089,324.4003,323.6925,324.313,4120.0
2022-03-28 15:25:00,334.45,334.73,334.43,334.66,2914.0,324.2646,324.536,324.2452,324.4682,2914.0
2022-03-28 15:30:00,334.75,335.26,334.74,335.19,3705.0,324.5554,325.0499,324.5457,324.982,3705.0
2022-03-28 15:35:00,335.29,335.35,334.73,334.9,16643.0,325.079,325.1372,324.536,324.7009,16643.0
2022-03-28 15:40:00,334.89,335.24,334.78,335.18,7943.0,324.6912,325.0305,324.5845,324.9723,7943.0
2022-03-28 15:45:00,335.17,335.98,335.17,335.91,11537.0,324.9626,325.748,324.9626,325.6801,11537.0
2022-03-28 15:50:00,335.9,335.9,335.17,335.37,16603.0,325.6704,325.6704,324.9626,325.1565,16603.0
2022-03-28 15:55:00,335.2,335.77,335.17,335.76,35148.0,324.9917,325.5444,324.9626,325.5347,35148.0
2022-03-29 09:30:00,340.43,342.79,339.3,341.75,14094.0,330.0624,332.3506,328.9669,331.3422,14094.0
2022-03-29 09:35:00,341.91,342.01,340.49,340.78,5460.0,331.4974,331.5943,330.1206,330.4018,5460.0
2022-03-29 09:40:00,340.29,340.45,339.95,340.34,4928.0,329.9267,330.0818,329.5971,329.9752,4928.0
2022-03-29 09:45:00,339.91,339.91,338.56,339.04,14530.0,329.5583,329.5583,328.2494,328.7148,14530.0
2022-03-29 09:50:00,339.23,340.16,339.23,340.11,11762.0,328.899,329.8007,328.899,329.7522,11762.0
2022-03-29 09:55:00,340.16,340.28,339.5,339.67,6046.0,329.8007,329.917,329.1608,329.3256,6046.0
2022-03-29 10:00:00,339.25,339.59,338.89,339.2,3573.0,328.9184,329.248,328.5693,328.8699,3573.0
2022-03-29 10:05:00,339.24,339.53,338.88,339.28,5396.0,328.9087,329.1899,328.5597,328.9475,5396.0
2022-03-29 10:10:00,339.22,339.63,338.51,338.77,2406.0,328.8893,329.2868,328.2009,328.453,2406.0
2022-03-29 10:15:00,338.72,338.87,338.66,338.78,1142.0,328.4045,328.55,328.3464,328.4627,1142.0
2022-03-29 10:20:00,338.53,339.08,338.23,338.93,2766.0,328.2203,328.7536,327.9294,328.6081,2766.0
2022-03-29 10:25:00,338.93,339.74,338.76,339.66,2575.0,328.6081,329.3935,328.4433,329.3159,2575.0
2022-03-29 10:30:00,339.66,339.86,338.67,338.68,2577.0,329.3159,329.5098,328.356,328.3657,2577.0
2022-03-29 10:35:00,338.7,338.72,338.1,338.1,874.0,328.3851,328.4045,327.8034,327.8034,874.0
2022-03-29 10:40:00,338.21,338.48,337.8,338.48,2600.0,327.9101,328.1718,327.5125,328.1718,2600.0
2022-03-29 10:45:00,338.86,339.04,338.05,338.37,2250.0,328.5403,328.7148,327.7549,328.0652,2250.0
2022-03-29 10:50:00,338.61,339.04,338.61,338.72,800.0,328.2979,328.7148,328.2979,328.4045,800.0
2022-03-29 10:55:00,338.66,339.57,338.66,339.11,3254.0,328.3464,329.2286,328.3464,328.7826,3254.0
2022-03-29 11:00:00,338.98,338.98,338.19,338.26,1291.0,328.6566,328.6566,327.8907,327.9585,1291.0
2022-03-29 11:05:00,338.0,338.07,337.81,338.06,809.0,327.7065,327.7743,327.5222,327.7646,809.0
2022-03-29 11:10:00,337.95,338.06,337.72,337.73,1300.0,327.658,327.7646,327.435,327.4447,1300.0
2022-03-29 11:15:00,337.71,338.33,337.7,338.18,2934.0,327.4253,328.0264,327.4156,327.881,2934.0
2022-03-29 11:20:00,338.08,338.25,337.46,338.24,1888.0,327.784,327.9488,327.1829,327.9391,1888.0
2022-03-29 11:25:00,338.36,339.22,338.35,338.68,1400.0,328.0555,328.8893,328.0458,328.3657,1400.0
2022-03-29 11:30:00,338.8,338.91,338.42,338.8,2631.0,328.4821,328.5887,328.1137,328.4821,2631.0
2022-03-29 11:35:00,338.49,338.6,338.35,338.6,300.0,328.1815,328.2882,328.0458,328.2882,300.0
2022-03-29 11:40:00,338.46,338.72,338.34,338.69,2093.0,328.1524,328.4045,328.0361,328.3754,2093.0
2022-03-29 11:45:00,338.58,338.78,338.58,338.63,1526.0,328.2688,328.4627,328.2688,328.3173,1526.0
2022-03-29 11:50:00,338.94,339.33,338.84,339.33,803.0,328.6178,328.9959,328.5209,328.9959,803.0
2022-03-29 11:55:00,339.15,339.33,338.83,338.84,900.0,328.8214,328.9959,328.5112,328.5209,900.0
2022-03-29 12:00:00,338.79,338.79,338.48,338.59,1308.0,328.4724,328.4724,328.1718,328.2785,1308.0
2022-03-29 12:05:00,338.37,338.6,338.31,338.58,901.0,328.0652,328.2882,328.007,328.2688,901.0
2022-03-29 12:10:00,338.55,338.55,338.0,338.12,2464.0,328.2397,328.2397,327.7065,327.8228,2464.0
2022-03-29 12:15:00,338.13,338.15,337.72,337.72,900.0,327.8325,327.8519,327.435,327.435,900.0
2022-03-29 12:20:00,337.82,338.17,337.46,337.46,1469.0,327.5319,327.8713,327.1829,327.1829,1469.0
2022-03-29 12:25:00,337.78,337.78,337.41,337.44,400.0,327.4931,327.4931,327.1344,327.1635,400.0
2022-03-29 12:30:00,337.3,337.43,337.13,337.35,1702.0,327.0278,327.1538,326.8629,327.0762,1702.0
2022-03-29 12:35:00,337.27,337.93,337.27,337.93,3100.0,326.9987,327.6386,326.9987,327.6386,3100.0
2022-03-29 12:40:00,337.8,338.17,337.8,338.09,803.0,327.5125,327.8713,327.5125,327.7937,803.0
2022-03-29 12:45:00,338.45,338.8,338.22,338.52,1535.0,328.1427,328.4821,327.9198,328.2106,1535.0
2022-03-29 12:50:00,338.51,338.9,338.48,338.57,1300.0,328.2009,328.579,328.1718,328.2591,1300.0
2022-03-29 12:55:00,338.57,338.65,338.37,338.37,1401.0,328.2591,328.3367,328.0652,328.0652,1401.0
2022-03-29 13:00:00,337.94,338.31,337.94,338.2,1102.0,327.6483,328.007,327.6483,327.9004,1102.0
2022-03-29 13:05:00,338.04,338.18,337.85,337.87,700.0,327.7452,327.881,327.561,327.5804,700.0
2022-03-29 13:10:00,337.91,338.56,337.9,338.41,2758.0,327.6192,328.2494,327.6095,328.104,2758.0
2022-03-29 13:15:00,338.26,338.58,338.26,338.58,500.0,327.9585,328.2688,327.9585,328.2688,500.0
2022-03-29 13:20:00,338.28,338.31,338.09,338.31,3348.0,327.9779,328.007,327.7937,328.007,3348.0
2022-03-29 13:25:00,338.44,338.55,338.29,338.36,1178.0,328.1331,328.2397,327.9876,328.0555,1178.0
2022-03-29 13:30:00,338.17,338.34,338.17,338.3,500.0,327.8713,328.0361,327.8713,327.9973,500.0
2022-03-29 13:35:00,338.68,338.83,338.37,338.46,2150.0,328.3657,328.5112,328.0652,328.1524,2150.0
2022-03-29 13:40:00,338.46,338.86,338.36,338.86,2020.0,328.1524,328.5403,328.0555,328.5403,2020.0
2022-03-29 13:45:00,338.92,339.17,338.84,339.17,1330.0,328.5984,328.8408,328.5209,328.8408,1330.0
2022-03-29 13:50:00,339.1,339.12,338.84,338.84,702.0,328.773,328.7923,328.5209,328.5209,702.0
2022-03-29 13:55:00,338.84,339.02,338.84,338.98,401.0,328.5209,328.6954,328.5209,328.6566,401.0
2022-03-29 14:00:00,338.89,339.11,338.8,338.94,3101.0,328.5693,328.7826,328.4821,328.6178,3101.0
2022-03-29 14:05:00,338.79,338.82,338.51,338.63,700.0,328.4724,328.5015,328.2009,328.3173,700.0
2022-03-29 14:10:00,338.83,338.96,338.75,338.76,931.0,328.5112,328.6372,328.4336,328.4433,931.0
2022-03-29 14:15:00,338.91,338.91,338.66,338.71,1327.0,328.5887,328.5887,328.3464,328.3948,1327.0
2022-03-29 14:20:00,338.57,339.09,338.55,339.09,1503.0,328.2591,328.7633,328.2397,328.7633,1503.0
2022-03-29 14:25:00,339.01,339.08,338.86,339.08,907.0,328.6857,328.7536,328.5403,328.7536,907.0
2022-03-29 14:30:00,339.1,339.33,339.1,339.32,500.0,328.773,328.9959,328.773,328.9863,500.0
2022-03-29 14:35:00,339.35,339.5,339.32,339.39,985.0,329.0153,329.1608,328.9863,329.0541,985.0
2022-03-29 14:40:00,339.24,339.41,339.22,339.33,1110.0,328.9087,329.0735,328.8893,328.9959,1110.0
2022-03-29 14:45:00,339.4,339.52,339.22,339.47,1334.0,329.0638,329.1802,328.8893,329.1317,1334.0
2022-03-29 14:50:00,339.3,339.46,339.1,339.3,2759.0,328.9669,329.122,328.773,328.9669,2759.0
2022-03-29 14:55:00,339.34,339.48,339.23,339.33,2134.0,329.0056,329.1414,328.899,328.9959,2134.0
2022-03-29 15:00:00,339.39,339.39,339.14,339.38,1265.0,329.0541,329.0541,328.8117,329.0444,1265.0
2022-03-29 15:05:00,339.41,339.72,339.41,339.65,1147.0,329.0735,329.3741,329.0735,329.3062,1147.0
2022-03-29 15:10:00,339.57,339.79,339.43,339.5,2436.0,329.2286,329.4419,329.0929,329.1608,2436.0
2022-03-29 15:15:00,339.61,339.75,339.46,339.62,2475.0,329.2674,329.4032,329.122,329.2771,2475.0
2022-03-29 15:20:00,339.77,339.84,339.66,339.84,903.0,329.4225,329.4904,329.3159,329.4904,903.0
2022-03-29 15:25:00,339.41,339.8,339.41,339.73,1288.0,329.0735,329.4516,329.0735,329.3838,1288.0
2022-03-29 15:30:00,339.86,340.36,339.81,340.36,3186.0,329.5098,329.9946,329.4613,329.9946,3186.0
2022-03-29 15:35:00,340.47,340.54,340.17,340.23,2595.0,330.1012,330.1691,329.8104,329.8685,2595.0
2022-03-29 15:40:00,340.22,340.31,339.98,340.25,4009.0,329.8588,329.9461,329.6262,329.8879,4009.0
2022-03-29 15:45:00,340.19,340.2,339.51,339.54,9783.0,329.8298,329.8395,329.1705,329.1996,9783.0
2022-03-29 15:50:00,339.44,339.78,339.18,339.57,12432.0,329.1026,329.4322,328.8505,329.2286,12432.0
2022-03-29 15:55:00,339.41,339.84,339.36,339.67,32648.0,329.0735,329.4904,329.025,329.3256,32648.0
2022-03-30 09:30:00,340.32,341.03,339.28,339.28,11739.0,329.9558,330.6442,328.9475,328.9475,11739.0
2022-03-30 09:35:00,339.69,340.16,338.32,338.32,1852.0,329.345,329.8007,328.0167,328.0167,1852.0
2022-03-30 09:40:00,339.41,339.79,339.41,339.47,1959.0,329.0735,329.4419,329.0735,329.1317,1959.0
2022-03-30 09:45:00,339.24,339.24,338.7,339.23,1511.0,328.9087,328.9087,328.3851,328.899,1511.0
2022-03-30 09:50:00,338.91,339.58,338.55,338.99,3743.0,328.5887,329.2383,328.2397,328.6663,3743.0
2022-03-30 09:55:00,338.98,339.62,338.64,339.55,2024.0,328.6566,329.2771,328.327,329.2092,2024.0
2022-03-30 10:00:00,339.7,339.7,338.87,338.88,2014.0,329.3547,329.3547,328.55,328.5597,2014.0
2022-03-30 10:05:00,338.88,339.01,338.62,338.78,2600.0,328.5597,328.6857,328.3076,328.4627,2600.0
2022-03-30 10:10:00,338.78,338.78,337.75,338.48,6641.0,328.4627,328.4627,327.4641,328.1718,6641.0
2022-03-30 10:15:00,338.54,338.68,337.75,337.94,6342.0,328.23,328.3657,327.4641,327.6483,6342.0
2022-03-30 10:20:00,338.01,338.23,337.77,337.85,6963.0,327.7161,327.9294,327.4835,327.561,6963.0
2022-03-30 10:25:00,337.94,337.95,337.15,337.72,12808.0,327.6483,327.658,326.8823,327.435,12808.0
2022-03-30 10:30:00,337.73,338.06,337.34,337.43,7679.0,327.4447,327.7646,327.0665,327.1538,7679.0
2022-03-30 10:35:00,337.39,338.26,337.39,338.03,5509.0,327.115,327.9585,327.115,327.7355,5509.0
2022-03-30 10:40:00,338.08,338.12,337.8,338.0,3820.0,327.784,327.8228,327.5125,327.7065,3820.0
2022-03-30 10:45:00,338.0,338.51,337.98,338.37,8121.0,327.7065,328.2009,327.6871,328.0652,8121.0
2022-03-30 10:50:00,338.37,338.5,338.22,338.33,2796.0,328.0652,328.1912,327.9198,328.0264,2796.0
2022-03-30 10:55:00,338.3,338.42,337.91,337.96,2904.0,327.9973,328.1137,327.6192,327.6677,2904.0
2022-03-30 11:00:00,337.85,338.25,337.69,338.15,2442.0,327.561,327.9488,327.4059,327.8519,2442.0
2022-03-30 11:05:00,338.06,338.53,338.01,338.4,3434.0,327.7646,328.2203,327.7161,328.0943,3434.0
2022-03-30 11:10:00,338.45,338.86,338.31,338.86,2664.0,328.1427,328.5403,328.007,328.5403,2664.0
2022-03-30 11:15:00,339.31,339.96,339.03,339.69,3725.0,328.9766,329.6068,328.7051,329.345,3725.0
2022-03-30 11:20:00,339.74,339.76,339.26,339.3,3900.0,329.3935,329.4129,328.9281,328.9669,3900.0
2022-03-30 11:25:00,339.14,340.26,339.13,339.67,13843.0,328.8117,329.8976,328.802,329.3256,13843.0
2022-03-30 11:30:00,339.54,339.78,339.54,339.66,2256.0,329.1996,329.4322,329.1996,329.3159,2256.0
2022-03-30 11:35:00,339.74,340.32,339.73,340.32,4884.0,329.3935,329.9558,329.3838,329.9558,4884.0
2022-03-30 11:40:00,340.32,340.36,340.15,340.36,4394.0,329.9558,329.9946,329.791,329.9946,4394.0
2022-03-30 11:45:00,340.36,340.62,340.26,340.31,3969.0,329.9946,330.2467,329.8976,329.9461,3969.0
2022-03-30 11:50:00,340.34,340.78,340.23,340.32,3999.0,329.9752,330.4018,329.8685,329.9558,3999.0
2022-03-30 11:55:00,340.36,340.36,340.12,340.2,1845.0,329.9946,329.9946,329.7619,329.8395,1845.0
2022-03-30 12:00:00,340.37,340.48,339.78,339.96,4079.0,330.0043,330.1109,329.4322,329.6068,4079.0
2022-03-30 12:05:00,339.76,339.76,339.32,339.32,1500.0,329.4129,329.4129,328.9863,328.9863,1500.0
2022-03-30 12:10:00,339.33,339.39,339.15,339.3,2879.0,328.9959,329.0541,328.8214,328.9669,2879.0
2022-03-30 12:15:00,339.11,339.21,338.86,339.2,3258.0,328.7826,328.8796,328.5403,328.8699,3258.0
2022-03-30 12:20:00,339.28,339.63,339.28,339.63,10223.0,328.9475,329.2868,328.9475,329.2868,10223.0
2022-03-30 12:25:00,339.91,340.03,339.68,340.03,2616.0,329.5583,329.6746,329.3353,329.6746,2616.0
2022-03-30 12:30:00,340.16,340.2,340.1,340.2,462.0,329.8007,329.8395,329.7425,329.8395,462.0
2022-03-30 12:35:00,340.47,340.64,340.42,340.57,1511.0,330.1012,330.2661,330.0528,330.1982,1511.0
2022-03-30 12:40:00,340.46,340.59,339.95,339.97,16502.0,330.0915,330.2176,329.5971,329.6165,16502.0
2022-03-30 12:45:00,339.95,339.95,339.46,339.73,2400.0,329.5971,329.5971,329.122,329.3838,2400.0
2022-03-30 12:50:00,339.88,339.99,339.76,339.89,800.0,329.5292,329.6358,329.4129,329.5389,800.0
2022-03-30 12:55:00,339.82,339.83,339.34,339.4,2845.0,329.471,329.4807,329.0056,329.0638,2845.0
2022-03-30 13:00:00,339.5,339.54,339.25,339.35,3050.0,329.1608,329.1996,328.9184,329.0153,3050.0
2022-03-30 13:05:00,339.25,339.41,339.11,339.18,6379.0,328.9184,329.0735,328.7826,328.8505,6379.0
2022-03-30 13:10:00,339.16,339.44,339.07,339.18,1374.0,328.8311,329.1026,328.7439,328.8505,1374.0
2022-03-30 13:15:00,339.44,339.44,338.84,339.0,1542.0,329.1026,329.1026,328.5209,328.676,1542.0
2022-03-30 13:20:00,338.93,339.05,338.72,339.05,300.0,328.6081,328.7245,328.4045,328.7245,300.0
2022-03-30 13:25:00,338.88,338.88,338.68,338.68,1706.0,328.5597,328.5597,328.3657,328.3657,1706.0
2022-03-30 13:30:00,338.78,339.05,338.78,338.85,914.0,328.4627,328.7245,328.4627,328.5306,914.0
2022-03-30 13:35:00,338.9,338.94,338.6,338.78,1806.0,328.579,328.6178,328.2882,328.4627,1806.0
2022-03-30 13:40:00,338.77,338.89,338.75,338.78,1143.0,328.453,328.5693,328.4336,328.4627,1143.0
2022-03-30 13:45:00,338.59,338.94,338.53,338.94,1312.0,328.2785,328.6178,328.2203,328.6178,1312.0
2022-03-30 13:50:00,338.96,338.97,338.73,338.79,1322.0,328.6372,328.6469,328.4142,328.4724,1322.0
2022-03-30 13:55:00,338.8,338.88,338.63,338.63,2000.0,328.4821,328.5597,328.3173,328.3173,2000.0
2022-03-30 14:00:00,338.63,339.2,338.63,339.09,1197.0,328.3173,328.8699,328.3173,328.7633,1197.0
2022-03-30 14:05:00,339.1,339.18,339.0,339.14,1266.0,328.773,328.8505,328.676,328.8117,1266.0
2022-03-30 14:10:00,339.29,339.39,338.94,339.07,2428.0,328.9572,329.0541,328.6178,328.7439,2428.0
2022-03-30 14:15:00,339.02,339.22,338.79,339.06,2560.0,328.6954,328.8893,328.4724,328.7342,2560.0
2022-03-30 14:20:00,338.95,339.0,338.78,339.0,989.0,328.6275,328.676,328.4627,328.676,989.0
2022-03-30 14:25:00,338.88,338.9,338.65,338.87,1198.0,328.5597,328.579,328.3367,328.55,1198.0
2022-03-30 14:30:00,338.75,338.89,338.39,338.89,3891.0,328.4336,328.5693,328.0846,328.5693,3891.0
2022-03-30 14:35:00,338.91,339.08,338.82,339.08,808.0,328.5887,328.7536,328.5015,328.7536,808.0
2022-03-30 14:40:00,339.12,339.17,338.49,338.49,1422.0,328.7923,328.8408,328.1815,328.1815,1422.0
2022-03-30 14:45:00,338.35,338.64,338.33,338.54,2135.0,328.0458,328.327,328.0264,328.23,2135.0
2022-03-30 14:50:00,338.29,338.54,338.07,338.07,800.0,327.9876,328.23,327.7743,327.7743,800.0
2022-03-30 14:55:00,338.22,338.46,338.08,338.19,2130.0,327.9198,328.1524,327.784,327.8907,2130.0
2022-03-30 15:00:00,338.1,338.24,338.04,338.14,700.0,327.8034,327.9391,327.7452,327.8422,700.0
2022-03-30 15:05:00,338.15,338.28,337.87,337.91,3715.0,327.8519,327.9779,327.5804,327.6192,3715.0
2022-03-30 15:10:00,337.9,337.9,337.52,337.86,3074.0,327.6095,327.6095,327.2411,327.5707,3074.0
2022-03-30 15:15:00,337.85,337.85,337.6,337.6,1482.0,327.561,327.561,327.3186,327.3186,1482.0
2022-03-30 15:20:00,337.61,337.68,337.22,337.29,4980.0,327.3283,327.3962,326.9502,327.0181,4980.0
2022-03-30 15:25:00,337.32,337.71,337.29,337.71,2146.0,327.0472,327.4253,327.0181,327.4253,2146.0
2022-03-30 15:30:00,337.68,338.2,337.61,338.1,4194.0,327.3962,327.9004,327.3283,327.8034,4194.0
2022-03-30 15:35:00,338.14,338.35,337.78,337.79,4481.0,327.8422,328.0458,327.4931,327.5028,4481.0
2022-03-30 15:40:00,337.85,338.15,337.59,337.88,3542.0,327.561,327.8519,327.3089,327.5901,3542.0
2022-03-30 15:45:00,338.01,338.45,338.01,338.28,4871.0,327.7161,328.1427,327.7161,327.9779,4871.0
2022-03-30 15:50:00,338.01,338.3,337.81,338.12,7878.0,327.7161,327.9973,327.5222,327.8228,7878.0
2022-03-30 15:55:00,338.12,339.14,338.11,338.33,52545.0,327.8228,328.8117,327.8131,328.0264,52545.0
2022-03-31 09:30:00,341.08,344.5,339.92,342.4,43830.0,330.6927,334.0085,329.568,331.9725,43830.0
2022-03-31 09:35:00,342.22,344.13,341.06,343.32,23343.0,331.7979,333.6498,330.6733,332.8644,23343.0
2022-03-31 09:40:00,343.43,345.0,342.96,345.0,17131.0,332.9711,334.4933,332.5154,334.4933,17131.0
2022-03-31 09:45:00,344.75,344.75,341.97,342.0,2789.0,334.2509,334.2509,331.5555,331.5846,2789.0
2022-03-31 09:50:00,341.48,343.49,341.44,343.04,2897.0,331.0805,333.0293,331.0417,332.593,2897.0
2022-03-31 09:55:00,343.08,344.04,343.08,344.04,5400.0,332.6317,333.5625,332.6317,333.5625,5400.0
2022-03-31 10:00:00,343.72,343.79,342.53,343.64,8159.0,333.2523,333.3201,332.0985,333.1747,8159.0
2022-03-31 10:05:00,343.5,343.52,342.41,342.97,20093.0,333.039,333.0583,331.9821,332.5251,20093.0
2022-03-31 10:10:00,342.75,343.0,341.91,342.12,4835.0,332.3118,332.5542,331.4974,331.701,4835.0
2022-03-31 10:15:00,342.18,342.44,341.19,341.19,4574.0,331.7592,332.0112,330.7993,330.7993,4574.0
2022-03-31 10:20:00,341.36,341.55,340.87,340.9,2460.0,330.9641,331.1483,330.489,330.5181,2460.0
2022-03-31 10:25:00,340.89,341.52,340.85,341.52,1425.0,330.5084,331.1193,330.4697,331.1193,1425.0
2022-03-31 10:30:00,341.7,342.47,341.7,342.47,2607.0,331.2938,332.0403,331.2938,332.0403,2607.0
2022-03-31 10:35:00,342.37,342.78,342.2,342.7,2584.0,331.9434,332.3409,331.7785,332.2633,2584.0
2022-03-31 10:40:00,342.79,343.18,342.71,343.18,6271.0,332.3506,332.7287,332.273,332.7287,6271.0
2022-03-31 10:45:00,343.13,343.75,343.13,343.75,4316.0,332.6802,333.2813,332.6802,333.2813,4316.0
2022-03-31 10:50:00,343.72,344.73,343.51,344.5,3294.0,333.2523,334.2315,333.0486,334.0085,3294.0
2022-03-31 10:55:00,344.54,345.21,344.51,344.63,16671.0,334.0473,334.6969,334.0182,334.1345,16671.0
2022-03-31 11:00:00,344.72,344.97,344.29,344.69,3407.0,334.2218,334.4642,333.8049,334.1927,3407.0
2022-03-31 11:05:00,344.51,344.66,343.95,344.19,1554.0,334.0182,334.1636,333.4752,333.7079,1554.0
2022-03-31 11:10:00,343.99,344.13,343.71,344.04,1809.0,333.514,333.6498,333.2426,333.5625,1809.0
2022-03-31 11:15:00,343.76,343.76,343.64,343.73,300.0,333.291,333.291,333.1747,333.2619,300.0
2022-03-31 11:20:00,343.6,344.01,343.31,343.31,2224.0,333.1359,333.5334,332.8547,332.8547,2224.0
2022-03-31 11:25:00,343.4,343.56,343.27,343.52,2291.0,332.942,333.0971,332.816,333.0583,2291.0
2022-03-31 11:30:00,343.69,343.93,343.39,343.91,2440.0,333.2232,333.4559,332.9323,333.4365,2440.0
2022-03-31 11:35:00,343.93,344.03,343.75,343.95,1249.0,333.4559,333.5528,333.2813,333.4752,1249.0
2022-03-31 11:40:00,344.03,344.45,344.03,344.27,3001.0,333.5528,333.96,333.5528,333.7855,3001.0
2022-03-31 11:45:00,344.13,344.16,343.85,344.06,4031.0,333.6498,333.6789,333.3783,333.5819,4031.0
2022-03-31 11:50:00,344.03,344.25,343.85,344.07,1901.0,333.5528,333.7661,333.3783,333.5916,1901.0
2022-03-31 11:55:00,344.04,344.27,343.81,343.88,2327.0,333.5625,333.7855,333.3395,333.4074,2327.0
2022-03-31 12:00:00,343.89,344.05,343.4,343.41,1009.0,333.4171,333.5722,332.942,332.9517,1009.0
2022-03-31 12:05:00,343.35,343.35,343.23,343.27,600.0,332.8935,332.8935,332.7772,332.816,600.0
2022-03-31 12:10:00,343.27,343.27,342.93,342.93,803.0,332.816,332.816,332.4863,332.4863,803.0
2022-03-31 12:15:00,342.87,343.46,342.87,343.13,2601.0,332.4281,333.0002,332.4281,332.6802,2601.0
2022-03-31 12:20:00,343.06,343.16,342.84,343.02,1785.0,332.6124,332.7093,332.3991,332.5736,1785.0
2022-03-31 12:25:00,342.83,343.32,342.83,343.32,1003.0,332.3894,332.8644,332.3894,332.8644,1003.0
2022-03-31 12:30:00,343.25,343.63,343.19,343.31,2201.0,332.7966,333.165,332.7384,332.8547,2201.0
2022-03-31 12:35:00,343.47,343.49,342.81,343.0,1894.0,333.0099,333.0293,332.37,332.5542,1894.0
2022-03-31 12:40:00,343.0,343.0,342.74,342.85,771.0,332.5542,332.5542,332.3021,332.4087,771.0
2022-03-31 12:45:00,342.99,343.0,342.66,342.67,310.0,332.5445,332.5542,332.2245,332.2342,310.0
2022-03-31 12:50:00,342.68,342.7,342.2,342.4,1600.0,332.2439,332.2633,331.7785,331.9725,1600.0
2022-03-31 12:55:00,342.12,342.12,341.88,341.94,515.0,331.701,331.701,331.4683,331.5265,515.0
2022-03-31 13:00:00,341.74,342.14,341.73,341.81,704.0,331.3326,331.7204,331.3229,331.4004,704.0
2022-03-31 13:05:00,341.93,342.02,341.69,341.85,1568.0,331.5168,331.604,331.2841,331.4392,1568.0
2022-03-31 13:10:00,341.74,341.79,341.42,341.43,1001.0,331.3326,331.381,331.0223,331.032,1001.0
2022-03-31 13:15:00,341.34,341.44,341.23,341.35,1400.0,330.9447,331.0417,330.8381,330.9544,1400.0
2022-03-31 13:20:00,341.47,341.83,341.4,341.75,2662.0,331.0708,331.4198,331.0029,331.3422,2662.0
2022-03-31 13:25:00,341.94,342.29,341.85,342.29,2357.0,331.5265,331.8658,331.4392,331.8658,2357.0
2022-03-31 13:30:00,342.32,342.57,342.21,342.56,2053.0,331.8949,332.1373,331.7882,332.1276,2053.0
2022-03-31 13:35:00,342.41,342.52,342.3,342.5,2202.0,331.9821,332.0888,331.8755,332.0694,2202.0
2022-03-31 13:40:00,342.4,342.54,342.35,342.47,2516.0,331.9725,332.1082,331.924,332.0403,2516.0
2022-03-31 13:45:00,342.4,342.54,342.11,342.42,5106.0,331.9725,332.1082,331.6913,331.9918,5106.0
2022-03-31 13:50:00,342.44,342.48,342.26,342.26,1695.0,332.0112,332.05,331.8367,331.8367,1695.0
2022-03-31 13:55:00,342.19,342.28,341.94,341.94,1910.0,331.7688,331.8561,331.5265,331.5265,1910.0
2022-03-31 14:00:00,342.04,342.04,341.6,341.61,1863.0,331.6234,331.6234,331.1968,331.2065,1863.0
2022-03-31 14:05:00,341.82,341.83,341.38,341.48,2066.0,331.4101,331.4198,330.9835,331.0805,2066.0
2022-03-31 14:10:00,341.42,341.82,341.41,341.62,5786.0,331.0223,331.4101,331.0126,331.2162,5786.0
2022-03-31 14:15:00,341.56,341.9,341.52,341.86,2404.0,331.158,331.4877,331.1193,331.4489,2404.0
2022-03-31 14:20:00,341.78,341.9,341.59,341.9,2209.0,331.3713,331.4877,331.1871,331.4877,2209.0
2022-03-31 14:25:00,341.65,341.9,341.52,341.8,3500.0,331.2453,331.4877,331.1193,331.3907,3500.0
2022-03-31 14:30:00,341.8,341.88,341.54,341.76,2780.0,331.3907,331.4683,331.1386,331.3519,2780.0
2022-03-31 14:35:00,341.62,341.79,341.62,341.79,5209.0,331.2162,331.381,331.2162,331.381,5209.0
2022-03-31 14:40:00,341.9,341.97,341.74,341.83,904.0,331.4877,331.5555,331.3326,331.4198,904.0
2022-03-31 14:45:00,341.82,341.82,341.61,341.63,3706.0,331.4101,331.4101,331.2065,331.2259,3706.0
2022-03-31 14:50:00,341.58,341.84,341.57,341.75,4108.0,331.1774,331.4295,331.1677,331.3422,4108.0
2022-03-31 14:55:00,341.75,342.01,341.74,341.96,2212.0,331.3422,331.5943,331.3326,331.5459,2212.0
2022-03-31 15:00:00,342.14,342.56,342.14,342.21,2502.0,331.7204,332.1276,331.7204,331.7882,2502.0
2022-03-31 15:05:00,342.26,342.58,342.26,342.35,2195.0,331.8367,332.147,331.8367,331.924,2195.0
2022-03-31 15:10:00,342.32,342.36,342.14,342.23,5510.0,331.8949,331.9337,331.7204,331.8076,5510.0
2022-03-31 15:15:00,342.18,342.33,342.06,342.06,5800.0,331.7592,331.9046,331.6428,331.6428,5800.0
2022-03-31 15:20:00,342.05,342.09,341.88,342.0,6233.0,331.6331,331.6719,331.4683,331.5846,6233.0
2022-03-31 15:25:00,341.83,342.02,341.31,341.46,4910.0,331.4198,331.604,330.9156,331.0611,4910.0
2022-03-31 15:30:00,341.47,341.49,340.02,340.19,5366.0,331.0708,331.0902,329.6649,329.8298,5366.0
2022-03-31 15:35:00,340.14,340.71,340.02,340.17,5394.0,329.7813,330.3339,329.6649,329.8104,5394.0
2022-03-31 15:40:00,340.17,340.27,339.64,339.75,5038.0,329.8104,329.9073,329.2965,329.4032,5038.0
2022-03-31 15:45:00,339.86,340.4,339.83,340.04,11814.0,329.5098,330.0334,329.4807,329.6843,11814.0
2022-03-31 15:50:00,339.84,339.92,338.91,339.02,21234.0,329.4904,329.568,328.5887,328.6954,21234.0
2022-03-31 15:55:00,338.9,339.32,337.44,337.44,82568.0,328.579,328.9863,327.1635,327.1635,82568.0
2022-04-01 09:30:00,337.36,338.18,335.97,337.57,17912.0,327.0859,327.881,325.7383,327.2895,17912.0
2022-04-01 09:35:00,337.3,337.71,336.59,337.32,6257.0,327.0278,327.4253,326.3394,327.0472,6257.0
2022-04-01 09:40:00,337.25,337.58,336.84,336.93,4977.0,326.9793,327.2992,326.5818,326.669,4977.0
2022-04-01 09:45:00,336.92,338.62,336.92,338.62,7063.0,326.6593,328.3076,326.6593,328.3076,7063.0
2022-04-01 09:50:00,338.19,338.26,336.99,337.77,3513.0,327.8907,327.9585,326.7272,327.4835,3513.0
2022-04-01 09:55:00,337.38,339.45,337.35,339.45,28113.0,327.1053,329.1123,327.0762,329.1123,28113.0
2022-04-01 10:00:00,339.52,339.72,338.84,339.62,5189.0,329.1802,329.3741,328.5209,329.2771,5189.0
2022-04-01 10:05:00,339.58,340.55,339.58,340.18,1900.0,329.2383,330.1788,329.2383,329.8201,1900.0
2022-04-01 10:10:00,340.41,341.01,340.2,341.0,1963.0,330.0431,330.6248,329.8395,330.6151,1963.0
2022-04-01 10:15:00,340.93,341.15,340.49,340.87,3334.0,330.5472,330.7605,330.1206,330.489,3334.0
2022-04-01 10:20:00,340.54,340.61,340.11,340.24,934.0,330.1691,330.237,329.7522,329.8782,934.0
2022-04-01 10:25:00,340.25,340.42,339.6,340.18,2545.0,329.8879,330.0528,329.2577,329.8201,2545.0
2022-04-01 10:30:00,339.93,340.2,339.93,340.2,1100.0,329.5777,329.8395,329.5777,329.8395,1100.0
2022-04-01 10:35:00,339.89,340.24,339.8,340.11,10120.0,329.5389,329.8782,329.4516,329.7522,10120.0
2022-04-01 10:40:00,340.19,340.59,339.9,340.17,6193.0,329.8298,330.2176,329.5486,329.8104,6193.0
2022-04-01 10:45:00,340.03,340.86,339.95,340.28,1616.0,329.6746,330.4794,329.5971,329.917,1616.0
2022-04-01 10:50:00,340.3,340.82,340.29,340.63,1606.0,329.9364,330.4406,329.9267,330.2564,1606.0
2022-04-01 10:55:00,340.42,340.85,340.32,340.44,6771.0,330.0528,330.4697,329.9558,330.0721,6771.0
2022-04-01 11:00:00,340.37,340.51,339.99,340.4,8404.0,330.0043,330.14,329.6358,330.0334,8404.0
2022-04-01 11:05:00,340.35,340.65,340.15,340.65,3133.0,329.9849,330.2757,329.791,330.2757,3133.0
2022-04-01 11:10:00,340.35,340.35,339.92,339.92,665.0,329.9849,329.9849,329.568,329.568,665.0
2022-04-01 11:15:00,340.0,340.67,339.99,340.4,1708.0,329.6455,330.2951,329.6358,330.0334,1708.0
2022-04-01 11:20:00,340.51,340.97,340.4,340.54,4498.0,330.14,330.586,330.0334,330.1691,4498.0
2022-04-01 11:25:00,340.38,340.48,340.25,340.44,1207.0,330.014,330.1109,329.8879,330.0721,1207.0
2022-04-01 11:30:00,340.48,340.67,339.81,339.81,4243.0,330.1109,330.2951,329.4613,329.4613,4243.0
2022-04-01 11:35:00,339.88,339.89,339.1,339.18,3211.0,329.5292,329.5389,328.773,328.8505,3211.0
2022-04-01 11:40:00,338.8,338.96,338.63,338.85,1291.0,328.4821,328.6372,328.3173,328.5306,1291.0
2022-04-01 11:45:00,338.56,339.23,338.41,339.23,2428.0,328.2494,328.899,328.104,328.899,2428.0
2022-04-01 11:50:00,339.22,339.6,338.89,339.6,3852.0,328.8893,329.2577,328.5693,329.2577,3852.0
2022-04-01 11:55:00,339.44,339.44,338.72,338.77,1378.0,329.1026,329.1026,328.4045,328.453,1378.0
2022-04-01 12:00:00,338.85,338.85,338.15,338.34,700.0,328.5306,328.5306,327.8519,328.0361,700.0
2022-04-01 12:05:00,337.96,338.4,337.92,338.4,1396.0,327.6677,328.0943,327.6289,328.0943,1396.0
2022-04-01 12:10:00,338.65,338.65,338.11,338.29,900.0,328.3367,328.3367,327.8131,327.9876,900.0
2022-04-01 12:15:00,338.55,338.88,338.28,338.88,1600.0,328.2397,328.5597,327.9779,328.5597,1600.0
2022-04-01 12:20:00,338.83,339.63,338.81,339.63,2095.0,328.5112,329.2868,328.4918,329.2868,2095.0
2022-04-01 12:25:00,339.79,339.79,339.3,339.44,2006.0,329.4419,329.4419,328.9669,329.1026,2006.0
2022-04-01 12:30:00,339.4,339.46,338.88,339.1,4831.0,329.0638,329.122,328.5597,328.773,4831.0
2022-04-01 12:35:00,338.83,338.83,338.36,338.58,2513.0,328.5112,328.5112,328.0555,328.2688,2513.0
2022-04-01 12:40:00,338.68,339.25,338.68,339.25,1127.0,328.3657,328.9184,328.3657,328.9184,1127.0
2022-04-01 12:45:00,339.52,339.57,339.26,339.57,1408.0,329.1802,329.2286,328.9281,329.2286,1408.0
2022-04-01 12:50:00,339.35,339.35,339.27,339.27,200.0,329.0153,329.0153,328.9378,328.9378,200.0
2022-04-01 12:55:00,339.29,339.4,338.89,339.1,2049.0,328.9572,329.0638,328.5693,328.773,2049.0
2022-04-01 13:00:00,339.1,339.12,338.77,338.77,1352.0,328.773,328.7923,328.453,328.453,1352.0
2022-04-01 13:05:00,338.81,339.3,338.73,338.74,3665.0,328.4918,328.9669,328.4142,328.4239,3665.0
2022-04-01 13:10:00,338.74,338.78,338.4,338.58,1790.0,328.4239,328.4627,328.0943,328.2688,1790.0
2022-04-01 13:15:00,338.58,338.62,338.58,338.62,200.0,328.2688,328.3076,328.2688,328.3076,200.0
2022-04-01 13:20:00,338.74,339.28,338.65,339.28,1605.0,328.4239,328.9475,328.3367,328.9475,1605.0
2022-04-01 13:25:00,339.14,339.34,339.0,339.16,1540.0,328.8117,329.0056,328.676,328.8311,1540.0
2022-04-01 13:30:00,339.16,339.34,339.0,339.05,1403.0,328.8311,329.0056,328.676,328.7245,1403.0
2022-04-01 13:35:00,338.97,339.34,338.89,339.28,2700.0,328.6469,329.0056,328.5693,328.9475,2700.0
2022-04-01 13:40:00,339.15,339.25,339.1,339.13,600.0,328.8214,328.9184,328.773,328.802,600.0
2022-04-01 13:45:00,339.06,339.06,338.65,338.94,1327.0,328.7342,328.7342,328.3367,328.6178,1327.0
2022-04-01 13:50:00,339.04,339.04,338.78,338.96,2146.0,328.7148,328.7148,328.4627,328.6372,2146.0
2022-04-01 13:55:00,338.85,338.95,338.32,338.95,10268.0,328.5306,328.6275,328.0167,328.6275,10268.0
2022-04-01 14:00:00,338.84,339.36,338.61,339.36,2090.0,328.5209,329.025,328.2979,329.025,2090.0
2022-04-01 14:05:00,339.59,339.79,339.32,339.52,2200.0,329.248,329.4419,328.9863,329.1802,2200.0
2022-04-01 14:10:00,339.34,339.55,339.3,339.55,1416.0,329.0056,329.2092,328.9669,329.2092,1416.0
2022-04-01 14:15:00,339.9,339.9,339.45,339.75,2553.0,329.5486,329.5486,329.1123,329.4032,2553.0
2022-04-01 14:20:00,339.67,339.75,339.29,339.29,2971.0,329.3256,329.4032,328.9572,328.9572,2971.0
2022-04-01 14:25:00,339.57,339.98,339.47,339.55,1385.0,329.2286,329.6262,329.1317,329.2092,1385.0
2022-04-01 14:30:00,339.86,340.28,339.85,339.88,1074.0,329.5098,329.917,329.5001,329.5292,1074.0
2022-04-01 14:35:00,340.09,340.2,339.76,339.86,1700.0,329.7328,329.8395,329.4129,329.5098,1700.0
2022-04-01 14:40:00,340.05,340.21,339.91,339.92,821.0,329.694,329.8491,329.5583,329.568,821.0
2022-04-01 14:45:00,340.1,340.36,340.03,340.3,985.0,329.7425,329.9946,329.6746,329.9364,985.0
2022-04-01 14:50:00,339.93,340.02,339.8,339.84,1902.0,329.5777,329.6649,329.4516,329.4904,1902.0
2022-04-01 14:55:00,339.85,339.93,339.47,339.47,1301.0,329.5001,329.5777,329.1317,329.1317,1301.0
2022-04-01 15:00:00,339.44,339.91,339.44,339.52,1400.0,329.1026,329.5583,329.1026,329.1802,1400.0
2022-04-01 15:05:00,339.62,339.77,339.2,339.2,1954.0,329.2771,329.4225,328.8699,328.8699,1954.0
2022-04-01 15:10:00,339.28,339.28,338.61,339.19,1546.0,328.9475,328.9475,328.2979,328.8602,1546.0
2022-04-01 15:15:00,339.07,339.2,338.42,338.42,1899.0,328.7439,328.8699,328.1137,328.1137,1899.0
2022-04-01 15:20:00,338.32,338.41,338.08,338.27,2346.0,328.0167,328.104,327.784,327.9682,2346.0
2022-04-01 15:25:00,338.2,338.34,337.93,338.32,1415.0,327.9004,328.0361,327.6386,328.0167,1415.0
2022-04-01 15:30:00,338.44,338.53,337.88,338.06,5462.0,328.1331,328.2203,327.5901,327.7646,5462.0
2022-04-01 15:35:00,338.1,338.11,337.64,337.7,6483.0,327.8034,327.8131,327.3574,327.4156,6483.0
2022-04-01 15:40:00,337.68,338.14,337.68,337.73,8327.0,327.3962,327.8422,327.3962,327.4447,8327.0
2022-04-01 15:45:00,338.07,338.59,337.71,338.24,12376.0,327.7743,328.2785,327.4253,327.9391,12376.0
2022-04-01 15:50:00,338.41,339.98,338.3,339.8,15638.0,328.104,329.6262,327.9973,329.4516,15638.0
2022-04-01 15:55:00,339.8,340.54,339.57,340.39,44736.0,329.4516,330.1691,329.2286,330.0237,44736.0
2022-04-04 09:30:00,340.51,341.35,340.25,340.89,11150.0,330.14,330.9544,329.8879,330.5084,11150.0
2022-04-04 09:35:00,341.45,342.68,341.27,341.93,2860.0,331.0514,332.2439,330.8769,331.5168,2860.0
2022-04-04 09:40:00,342.31,343.0,342.04,342.9,3529.0,331.8852,332.5542,331.6234,332.4572,3529.0
2022-04-04 09:45:00,342.6,343.29,342.47,343.18,2797.0,332.1664,332.8353,332.0403,332.7287,2797.0
2022-04-04 09:50:00,343.14,344.23,342.98,343.2,6489.0,332.6899,333.7467,332.5348,332.7481,6489.0
2022-04-04 09:55:00,343.07,343.46,342.71,343.46,2768.0,332.622,333.0002,332.273,333.0002,2768.0
2022-04-04 10:00:00,342.55,343.59,342.4,342.91,3817.0,332.1179,333.1262,331.9725,332.4669,3817.0
2022-04-04 10:05:00,342.93,344.4,342.78,344.26,8179.0,332.4863,333.9115,332.3409,333.7758,8179.0
2022-04-04 10:10:00,343.81,344.27,343.12,343.38,6194.0,333.3395,333.7855,332.6705,332.9226,6194.0
2022-04-04 10:15:00,343.42,343.45,343.0,343.34,1949.0,332.9614,332.9905,332.5542,332.8838,1949.0
2022-04-04 10:20:00,343.92,344.19,343.78,343.98,1892.0,333.4462,333.7079,333.3104,333.5043,1892.0
2022-04-04 10:25:00,344.45,344.45,343.85,343.85,2311.0,333.96,333.96,333.3783,333.3783,2311.0
2022-04-04 10:30:00,343.51,343.51,343.16,343.46,2760.0,333.0486,333.0486,332.7093,333.0002,2760.0
2022-04-04 10:35:00,343.24,343.25,342.58,342.58,3341.0,332.7869,332.7966,332.147,332.147,3341.0
2022-04-04 10:40:00,342.58,342.68,342.08,342.08,3878.0,332.147,332.2439,331.6622,331.6622,3878.0
2022-04-04 10:45:00,341.68,342.09,341.67,342.09,2405.0,331.2744,331.6719,331.2647,331.6719,2405.0
2022-04-04 10:50:00,342.17,342.65,342.1,342.1,3802.0,331.7495,332.2148,331.6816,331.6816,3802.0
2022-04-04 10:55:00,341.65,341.77,341.35,341.77,1249.0,331.2453,331.3616,330.9544,331.3616,1249.0
2022-04-04 11:00:00,341.68,342.83,341.68,342.65,5869.0,331.2744,332.3894,331.2744,332.2148,5869.0
2022-04-04 11:05:00,342.85,342.91,342.52,342.63,1025.0,332.4087,332.4669,332.0888,332.1954,1025.0
2022-04-04 11:10:00,342.64,342.79,342.43,342.66,3618.0,332.2051,332.3506,332.0015,332.2245,3618.0
2022-04-04 11:15:00,342.65,343.03,342.43,342.43,10986.0,332.2148,332.5833,332.0015,332.0015,10986.0
2022-04-04 11:20:00,342.32,342.35,341.59,341.64,2517.0,331.8949,331.924,331.1871,331.2356,2517.0
2022-04-04 11:25:00,342.05,342.15,341.65,342.01,1405.0,331.6331,331.7301,331.2453,331.5943,1405.0
2022-04-04 11:30:00,342.09,342.09,341.53,341.92,3077.0,331.6719,331.6719,331.1289,331.5071,3077.0
2022-04-04 11:35:00,341.71,341.94,341.29,341.41,1810.0,331.3035,331.5265,330.8963,331.0126,1810.0
2022-04-04 11:40:00,341.47,341.6,341.33,341.33,2690.0,331.0708,331.1968,330.935,330.935,2690.0
2022-04-04 11:45:00,341.17,341.36,341.07,341.17,917.0,330.7799,330.9641,330.683,330.7799,917.0
2022-04-04 11:50:00,341.0,341.4,341.0,341.32,600.0,330.6151,331.0029,330.6151,330.9253,600.0
2022-04-04 11:55:00,341.42,341.5,341.36,341.36,1100.0,331.0223,331.0999,330.9641,330.9641,1100.0
2022-04-04 12:00:00,341.23,341.43,341.17,341.24,800.0,330.8381,331.032,330.7799,330.8478,800.0
2022-04-04 12:05:00,341.28,341.67,341.27,341.66,2306.0,330.8866,331.2647,330.8769,331.255,2306.0
2022-04-04 12:10:00,341.55,341.71,341.54,341.57,910.0,331.1483,331.3035,331.1386,331.1677,910.0
2022-04-04 12:15:00,341.53,341.6,341.29,341.43,2201.0,331.1289,331.1968,330.8963,331.032,2201.0
2022-04-04 12:20:00,341.5,341.85,341.5,341.85,2612.0,331.0999,331.4392,331.0999,331.4392,2612.0
2022-04-04 12:25:00,341.94,342.34,341.94,342.23,2283.0,331.5265,331.9143,331.5265,331.8076,2283.0
2022-04-04 12:30:00,342.27,342.56,342.27,342.5,3109.0,331.8464,332.1276,331.8464,332.0694,3109.0
2022-04-04 12:35:00,342.5,342.97,342.45,342.55,5604.0,332.0694,332.5251,332.0209,332.1179,5604.0
2022-04-04 12:40:00,342.54,342.64,341.97,342.14,1268.0,332.1082,332.2051,331.5555,331.7204,1268.0
2022-04-04 12:45:00,341.98,342.2,341.92,342.13,2830.0,331.5652,331.7785,331.5071,331.7107,2830.0
2022-04-04 12:50:00,342.09,342.59,342.09,342.44,2919.0,331.6719,332.1567,331.6719,332.0112,2919.0
2022-04-04 12:55:00,342.4,342.46,341.96,341.96,5001.0,331.9725,332.0306,331.5459,331.5459,5001.0
2022-04-04 13:00:00,342.11,342.13,341.89,342.13,1333.0,331.6913,331.7107,331.478,331.7107,1333.0
2022-04-04 13:05:00,342.04,342.35,342.04,342.35,2641.0,331.6234,331.924,331.6234,331.924,2641.0
2022-04-04 13:10:00,342.23,342.23,341.88,342.01,3519.0,331.8076,331.8076,331.4683,331.5943,3519.0
2022-04-04 13:15:00,341.96,342.79,341.96,342.79,2827.0,331.5459,332.3506,331.5459,332.3506,2827.0
2022-04-04 13:20:00,342.62,342.77,342.44,342.76,2198.0,332.1858,332.3312,332.0112,332.3215,2198.0
2022-04-04 13:25:00,342.75,342.99,342.69,342.92,2470.0,332.3118,332.5445,332.2536,332.4766,2470.0
2022-04-04 13:30:00,342.94,342.96,342.8,342.92,2121.0,332.496,332.5154,332.3603,332.4766,2121.0
2022-04-04 13:35:00,342.94,342.95,342.38,342.47,3734.0,332.496,332.5057,331.9531,332.0403,3734.0
2022-04-04 13:40:00,342.46,342.5,342.31,342.38,1715.0,332.0306,332.0694,331.8852,331.9531,1715.0
2022-04-04 13:45:00,342.43,342.61,342.32,342.5,1209.0,332.0015,332.1761,331.8949,332.0694,1209.0
2022-04-04 13:50:00,342.5,342.73,342.48,342.73,4852.0,332.0694,332.2924,332.05,332.2924,4852.0
2022-04-04 13:55:00,342.7,343.17,342.7,343.14,3306.0,332.2633,332.719,332.2633,332.6899,3306.0
2022-04-04 14:00:00,343.06,343.16,343.02,343.1,3744.0,332.6124,332.7093,332.5736,332.6511,3744.0
2022-04-04 14:05:00,343.15,343.16,342.23,342.3,5511.0,332.6996,332.7093,331.8076,331.8755,5511.0
2022-04-04 14:10:00,342.1,342.3,342.03,342.15,1608.0,331.6816,331.8755,331.6137,331.7301,1608.0
2022-04-04 14:15:00,342.15,342.58,342.14,342.54,2304.0,331.7301,332.147,331.7204,332.1082,2304.0
2022-04-04 14:20:00,342.46,342.51,342.25,342.46,5480.0,332.0306,332.0791,331.827,332.0306,5480.0
2022-04-04 14:25:00,342.46,342.87,342.41,342.87,1120.0,332.0306,332.4281,331.9821,332.4281,1120.0
2022-04-04 14:30:00,342.87,342.9,342.49,342.49,3887.0,332.4281,332.4572,332.0597,332.0597,3887.0
2022-04-04 14:35:00,342.38,342.43,342.27,342.38,1880.0,331.9531,332.0015,331.8464,331.9531,1880.0
2022-04-04 14:40:00,342.38,342.55,342.23,342.5,2275.0,331.9531,332.1179,331.8076,332.0694,2275.0
2022-04-04 14:45:00,342.59,343.02,342.42,342.72,5825.0,332.1567,332.5736,331.9918,332.2827,5825.0
2022-04-04 14:50:00,342.72,342.85,342.66,342.85,1015.0,332.2827,332.4087,332.2245,332.4087,1015.0
2022-04-04 14:55:00,342.77,342.77,342.34,342.34,3120.0,332.3312,332.3312,331.9143,331.9143,3120.0
2022-04-04 15:00:00,342.18,342.26,341.89,342.01,2474.0,331.7592,331.8367,331.478,331.5943,2474.0
2022-04-04 15:05:00,342.08,342.18,341.76,341.91,4920.0,331.6622,331.7592,331.3519,331.4974,4920.0
2022-04-04 15:10:00,342.06,342.22,341.91,342.11,2420.0,331.6428,331.7979,331.4974,331.6913,2420.0
2022-04-04 15:15:00,342.11,342.36,342.0,342.17,4866.0,331.6913,331.9337,331.5846,331.7495,4866.0
2022-04-04 15:20:00,342.27,342.54,342.21,342.44,4774.0,331.8464,332.1082,331.7882,332.0112,4774.0
2022-04-04 15:25:00,342.5,342.63,342.46,342.63,3930.0,332.0694,332.1954,332.0306,332.1954,3930.0
2022-04-04 15:30:00,342.63,342.68,342.45,342.58,4046.0,332.1954,332.2439,332.0209,332.147,4046.0
2022-04-04 15:35:00,342.53,342.56,341.89,342.04,5790.0,332.0985,332.1276,331.478,331.6234,5790.0
2022-04-04 15:40:00,341.98,342.03,341.72,341.93,4482.0,331.5652,331.6137,331.3132,331.5168,4482.0
2022-04-04 15:45:00,341.93,342.38,341.76,341.99,8219.0,331.5168,331.9531,331.3519,331.5749,8219.0
2022-04-04 15:50:00,341.86,342.37,341.59,341.85,12468.0,331.4489,331.9434,331.1871,331.4392,12468.0
2022-04-04 15:55:00,341.7,342.65,341.34,342.4,37180.0,331.2938,332.2148,330.9447,331.9725,37180.0
2022-04-05 09:30:00,341.64,343.49,341.64,342.13,11245.0,331.2356,333.0293,331.2356,331.7107,11245.0
2022-04-05 09:35:00,342.81,343.32,342.69,343.1,3423.0,332.37,332.8644,332.2536,332.6511,3423.0
2022-04-05 09:40:00,343.32,343.9,343.32,343.9,2400.0,332.8644,333.4268,332.8644,333.4268,2400.0
2022-04-05 09:45:00,344.02,344.34,342.9,342.97,6778.0,333.5431,333.8534,332.4572,332.5251,6778.0
2022-04-05 09:50:00,342.78,342.78,342.0,342.5,2342.0,332.3409,332.3409,331.5846,332.0694,2342.0
2022-04-05 09:55:00,342.61,343.76,342.58,343.76,2620.0,332.1761,333.291,332.147,333.291,2620.0
2022-04-05 10:00:00,343.77,344.55,343.52,344.3,2538.0,333.3007,334.057,333.0583,333.8146,2538.0
2022-04-05 10:05:00,344.07,344.08,342.21,342.22,3540.0,333.5916,333.6013,331.7882,331.7979,3540.0
2022-04-05 10:10:00,342.34,342.45,342.1,342.42,1300.0,331.9143,332.0209,331.6816,331.9918,1300.0
2022-04-05 10:15:00,342.21,342.21,341.11,341.72,3111.0,331.7882,331.7882,330.7217,331.3132,3111.0
2022-04-05 10:20:00,341.68,341.97,341.4,341.91,2702.0,331.2744,331.5555,331.0029,331.4974,2702.0
2022-04-05 10:25:00,342.0,343.21,341.99,343.21,1773.0,331.5846,332.7578,331.5749,332.7578,1773.0
2022-04-05 10:30:00,343.18,343.66,342.73,343.08,5088.0,332.7287,333.1941,332.2924,332.6317,5088.0
2022-04-05 10:35:00,343.18,343.73,342.85,342.97,4562.0,332.7287,333.2619,332.4087,332.5251,4562.0
2022-04-05 10:40:00,342.79,343.49,342.5,343.49,5094.0,332.3506,333.0293,332.0694,333.0293,5094.0
2022-04-05 10:45:00,343.51,343.86,343.16,343.74,2822.0,333.0486,333.388,332.7093,333.2716,2822.0
2022-04-05 10:50:00,343.8,344.33,343.79,344.29,2473.0,333.3298,333.8437,333.3201,333.8049,2473.0
2022-04-05 10:55:00,344.19,344.39,343.79,343.83,3620.0,333.7079,333.9018,333.3201,333.3589,3620.0
2022-04-05 11:00:00,344.08,344.31,343.82,344.22,2840.0,333.6013,333.8243,333.3492,333.737,2840.0
2022-04-05 11:05:00,344.43,344.43,343.93,343.99,1712.0,333.9406,333.9406,333.4559,333.514,1712.0
2022-04-05 11:10:00,343.91,344.1,343.72,344.04,2160.0,333.4365,333.6207,333.2523,333.5625,2160.0
2022-04-05 11:15:00,343.9,343.92,343.72,343.72,1666.0,333.4268,333.4462,333.2523,333.2523,1666.0
2022-04-05 11:20:00,343.98,344.26,343.77,344.05,3111.0,333.5043,333.7758,333.3007,333.5722,3111.0
2022-04-05 11:25:00,343.96,344.39,343.74,344.35,2081.0,333.4849,333.9018,333.2716,333.8631,2081.0
2022-04-05 11:30:00,344.23,344.88,344.22,344.88,2865.0,333.7467,334.3769,333.737,334.3769,2865.0
2022-04-05 11:35:00,344.77,344.77,343.52,343.52,2996.0,334.2703,334.2703,333.0583,333.0583,2996.0
2022-04-05 11:40:00,343.48,343.66,343.34,343.34,2285.0,333.0196,333.1941,332.8838,332.8838,2285.0
2022-04-05 11:45:00,343.17,343.36,343.1,343.22,4408.0,332.719,332.9032,332.6511,332.7675,4408.0
2022-04-05 11:50:00,343.07,343.23,342.33,342.49,2619.0,332.622,332.7772,331.9046,332.0597,2619.0
2022-04-05 11:55:00,342.49,342.55,342.08,342.08,1200.0,332.0597,332.1179,331.6622,331.6622,1200.0
2022-04-05 12:00:00,342.01,342.58,341.91,342.58,2491.0,331.5943,332.147,331.4974,332.147,2491.0
2022-04-05 12:05:00,342.47,342.54,342.38,342.38,1058.0,332.0403,332.1082,331.9531,331.9531,1058.0
2022-04-05 12:10:00,342.54,342.96,342.54,342.85,1553.0,332.1082,332.5154,332.1082,332.4087,1553.0
2022-04-05 12:15:00,342.72,342.85,342.51,342.51,1610.0,332.2827,332.4087,332.0791,332.0791,1610.0
2022-04-05 12:20:00,342.46,342.61,342.14,342.56,3202.0,332.0306,332.1761,331.7204,332.1276,3202.0
2022-04-05 12:25:00,342.69,342.69,342.0,342.0,4068.0,332.2536,332.2536,331.5846,331.5846,4068.0
2022-04-05 12:30:00,342.0,342.06,341.9,342.06,5440.0,331.5846,331.6428,331.4877,331.6428,5440.0
2022-04-05 12:35:00,342.06,342.5,341.9,342.3,4064.0,331.6428,332.0694,331.4877,331.8755,4064.0
2022-04-05 12:40:00,342.42,342.42,342.08,342.25,2590.0,331.9918,331.9918,331.6622,331.827,2590.0
2022-04-05 12:45:00,342.32,342.56,342.21,342.56,1676.0,331.8949,332.1276,331.7882,332.1276,1676.0
2022-04-05 12:50:00,342.52,342.91,342.5,342.55,2497.0,332.0888,332.4669,332.0694,332.1179,2497.0
2022-04-05 12:55:00,342.71,342.71,342.27,342.27,2485.0,332.273,332.273,331.8464,331.8464,2485.0
2022-04-05 13:00:00,342.42,342.42,342.17,342.32,2840.0,331.9918,331.9918,331.7495,331.8949,2840.0
2022-04-05 13:05:00,342.25,343.0,342.18,343.0,1976.0,331.827,332.5542,331.7592,332.5542,1976.0
2022-04-05 13:10:00,343.0,343.0,342.66,342.79,4252.0,332.5542,332.5542,332.2245,332.3506,4252.0
2022-04-05 13:15:00,342.86,343.2,342.86,343.18,2545.0,332.4184,332.7481,332.4184,332.7287,2545.0
2022-04-05 13:20:00,343.21,343.29,343.07,343.18,3568.0,332.7578,332.8353,332.622,332.7287,3568.0
2022-04-05 13:25:00,343.25,343.25,342.97,342.99,1964.0,332.7966,332.7966,332.5251,332.5445,1964.0
2022-04-05 13:30:00,343.16,343.28,343.11,343.16,1256.0,332.7093,332.8257,332.6608,332.7093,1256.0
2022-04-05 13:35:00,343.05,343.08,342.88,342.94,2101.0,332.6027,332.6317,332.4378,332.496,2101.0
2022-04-05 13:40:00,342.83,342.83,342.46,342.5,1003.0,332.3894,332.3894,332.0306,332.0694,1003.0
2022-04-05 13:45:00,342.45,342.5,342.24,342.43,758.0,332.0209,332.0694,331.8173,332.0015,758.0
2022-04-05 13:50:00,342.43,342.43,342.2,342.31,1469.0,332.0015,332.0015,331.7785,331.8852,1469.0
2022-04-05 13:55:00,342.44,342.52,342.44,342.5,2369.0,332.0112,332.0888,332.0112,332.0694,2369.0
2022-04-05 14:00:00,342.62,342.7,342.44,342.5,8349.0,332.1858,332.2633,332.0112,332.0694,8349.0
2022-04-05 14:05:00,342.44,342.71,342.44,342.47,2314.0,332.0112,332.273,332.0112,332.0403,2314.0
2022-04-05 14:10:00,342.47,342.72,342.33,342.72,2761.0,332.0403,332.2827,331.9046,332.2827,2761.0
2022-04-05 14:15:00,342.58,343.0,342.47,343.0,3569.0,332.147,332.5542,332.0403,332.5542,3569.0
2022-04-05 14:20:00,343.0,343.11,342.88,342.96,3213.0,332.5542,332.6608,332.4378,332.5154,3213.0
2022-04-05 14:25:00,342.93,343.14,342.73,342.73,3169.0,332.4863,332.6899,332.2924,332.2924,3169.0
2022-04-05 14:30:00,342.78,342.79,342.42,342.42,4176.0,332.3409,332.3506,331.9918,331.9918,4176.0
2022-04-05 14:35:00,342.63,342.71,342.23,342.33,2963.0,332.1954,332.273,331.8076,331.9046,2963.0
2022-04-05 14:40:00,342.29,342.78,342.29,342.7,1501.0,331.8658,332.3409,331.8658,332.2633,1501.0
2022-04-05 14:45:00,342.9,342.94,342.54,342.63,2257.0,332.4572,332.496,332.1082,332.1954,2257.0
2022-04-05 14:50:00,342.72,342.72,342.51,342.54,1600.0,332.2827,332.2827,332.0791,332.1082,1600.0
2022-04-05 14:55:00,342.7,342.87,342.32,342.32,2201.0,332.2633,332.4281,331.8949,331.8949,2201.0
2022-04-05 15:00:00,342.46,342.69,342.38,342.38,2200.0,332.0306,332.2536,331.9531,331.9531,2200.0
2022-04-05 15:05:00,342.26,342.26,342.0,342.15,1000.0,331.8367,331.8367,331.5846,331.7301,1000.0
2022-04-05 15:10:00,342.19,342.2,341.78,341.94,5035.0,331.7688,331.7785,331.3713,331.5265,5035.0
2022-04-05 15:15:00,341.78,341.78,341.4,341.4,3749.0,331.3713,331.3713,331.0029,331.0029,3749.0
2022-04-05 15:20:00,341.47,341.5,341.28,341.5,5705.0,331.0708,331.0999,330.8866,331.0999,5705.0
2022-04-05 15:25:00,341.46,341.83,341.31,341.67,4996.0,331.0611,331.4198,330.9156,331.2647,4996.0
2022-04-05 15:30:00,341.67,341.68,341.08,341.31,8667.0,331.2647,331.2744,330.6927,330.9156,8667.0
2022-04-05 15:35:00,341.29,341.61,341.22,341.46,5403.0,330.8963,331.2065,330.8284,331.0611,5403.0
2022-04-05 15:40:00,341.46,341.61,341.3,341.42,3890.0,331.0611,331.2065,330.906,331.0223,3890.0
2022-04-05 15:45:00,341.58,341.6,341.0,341.0,8618.0,331.1774,331.1968,330.6151,330.6151,8618.0
2022-04-05 15:50:00,341.05,342.11,340.73,342.06,12785.0,330.6636,331.6913,330.3533,331.6428,12785.0
2022-04-05 15:55:00,342.06,342.47,341.9,342.47,48807.0,331.6428,332.0403,331.4877,332.0403,48807.0
2022-04-06 09:30:00,339.93,340.75,338.27,340.19,12196.0,329.5777,330.3727,327.9682,329.8298,12196.0
2022-04-06 09:35:00,338.99,339.61,338.53,339.61,3373.0,328.6663,329.2674,328.2203,329.2674,3373.0
2022-04-06 09:40:00,339.55,340.61,339.04,339.26,6210.0,329.2092,330.237,328.7148,328.9281,6210.0
2022-04-06 09:45:00,339.33,339.7,338.22,338.79,16516.0,328.9959,329.3547,327.9198,328.4724,16516.0
2022-04-06 09:50:00,338.55,339.32,338.47,339.02,7196.0,328.2397,328.9863,328.1621,328.6954,7196.0
2022-04-06 09:55:00,338.91,340.82,338.9,340.25,2849.0,328.5887,330.4406,328.579,329.8879,2849.0
2022-04-06 10:00:00,340.57,340.57,338.96,339.3,7386.0,330.1982,330.1982,328.6372,328.9669,7386.0
2022-04-06 10:05:00,338.97,340.68,338.88,340.38,6984.0,328.6469,330.3048,328.5597,330.014,6984.0
2022-04-06 10:10:00,340.26,340.5,339.78,340.39,6974.0,329.8976,330.1303,329.4322,330.0237,6974.0
2022-04-06 10:15:00,340.36,341.0,340.0,341.0,5757.0,329.9946,330.6151,329.6455,330.6151,5757.0
2022-04-06 10:20:00,341.13,341.83,341.13,341.8,5690.0,330.7411,331.4198,330.7411,331.3907,5690.0
2022-04-06 10:25:00,341.86,341.86,340.97,341.12,3904.0,331.4489,331.4489,330.586,330.7314,3904.0
2022-04-06 10:30:00,340.88,341.28,340.84,341.13,6515.0,330.4987,330.8866,330.46,330.7411,6515.0
2022-04-06 10:35:00,341.47,341.83,341.11,341.69,4231.0,331.0708,331.4198,330.7217,331.2841,4231.0
2022-04-06 10:40:00,341.46,341.46,340.93,340.98,4843.0,331.0611,331.0611,330.5472,330.5957,4843.0
2022-04-06 10:45:00,340.89,340.89,340.08,340.33,2989.0,330.5084,330.5084,329.7231,329.9655,2989.0
2022-04-06 10:50:00,340.46,340.68,340.34,340.37,4036.0,330.0915,330.3048,329.9752,330.0043,4036.0
2022-04-06 10:55:00,340.39,340.87,340.28,340.32,5755.0,330.0237,330.489,329.917,329.9558,5755.0
2022-04-06 11:00:00,340.22,340.96,340.17,340.72,5112.0,329.8588,330.5763,329.8104,330.3436,5112.0
2022-04-06 11:05:00,340.56,340.73,340.1,340.24,4042.0,330.1885,330.3533,329.7425,329.8782,4042.0
2022-04-06 11:10:00,340.42,341.09,340.42,340.94,4532.0,330.0528,330.7023,330.0528,330.5569,4532.0
2022-04-06 11:15:00,340.93,341.35,340.58,340.72,4930.0,330.5472,330.9544,330.2079,330.3436,4930.0
2022-04-06 11:20:00,341.1,342.08,341.07,341.56,5897.0,330.712,331.6622,330.683,331.158,5897.0
2022-04-06 11:25:00,341.27,342.45,341.27,342.28,3772.0,330.8769,332.0209,330.8769,331.8561,3772.0
2022-04-06 11:30:00,342.43,342.59,342.26,342.43,6662.0,332.0015,332.1567,331.8367,332.0015,6662.0
2022-04-06 11:35:00,342.46,342.71,342.35,342.45,5060.0,332.0306,332.273,331.924,332.0209,5060.0
2022-04-06 11:40:00,342.57,343.75,342.57,343.46,5419.0,332.1373,333.2813,332.1373,333.0002,5419.0
2022-04-06 11:45:00,343.46,343.6,342.62,343.16,6943.0,333.0002,333.1359,332.1858,332.7093,6943.0
2022-04-06 11:50:00,343.38,343.72,343.08,343.72,5115.0,332.9226,333.2523,332.6317,333.2523,5115.0
2022-04-06 11:55:00,343.58,343.72,343.37,343.52,4395.0,333.1165,333.2523,332.9129,333.0583,4395.0
2022-04-06 12:00:00,343.43,343.62,343.34,343.62,4923.0,332.9711,333.1553,332.8838,333.1553,4923.0
2022-04-06 12:05:00,343.51,343.66,343.36,343.46,5201.0,333.0486,333.1941,332.9032,333.0002,5201.0
2022-04-06 12:10:00,343.63,343.63,342.45,342.55,4651.0,333.165,333.165,332.0209,332.1179,4651.0
2022-04-06 12:15:00,342.41,342.63,342.4,342.54,2725.0,331.9821,332.1954,331.9725,332.1082,2725.0
2022-04-06 12:20:00,342.54,343.02,342.44,342.74,3425.0,332.1082,332.5736,332.0112,332.3021,3425.0
2022-04-06 12:25:00,342.63,342.72,342.29,342.42,1801.0,332.1954,332.2827,331.8658,331.9918,1801.0
2022-04-06 12:30:00,342.32,342.91,342.26,342.47,56407.0,331.8949,332.4669,331.8367,332.0403,56407.0
2022-04-06 12:35:00,342.28,342.28,341.69,341.7,1604.0,331.8561,331.8561,331.2841,331.2938,1604.0
2022-04-06 12:40:00,341.79,342.07,341.51,341.52,1620.0,331.381,331.6525,331.1096,331.1193,1620.0
2022-04-06 12:45:00,341.63,341.72,341.23,341.46,1838.0,331.2259,331.3132,330.8381,331.0611,1838.0
2022-04-06 12:50:00,341.13,341.13,340.43,340.68,18490.0,330.7411,330.7411,330.0624,330.3048,18490.0
2022-04-06 12:55:00,340.43,340.91,340.27,340.82,20421.0,330.0624,330.5278,329.9073,330.4406,20421.0
2022-04-06 13:00:00,340.83,340.95,340.6,340.71,3106.0,330.4503,330.5666,330.2273,330.3339,3106.0
2022-04-06 13:05:00,340.64,341.04,340.58,340.71,4095.0,330.2661,330.6539,330.2079,330.3339,4095.0
2022-04-06 13:10:00,340.75,340.89,340.65,340.89,3323.0,330.3727,330.5084,330.2757,330.5084,3323.0
2022-04-06 13:15:00,340.77,341.03,340.67,340.81,1700.0,330.3921,330.6442,330.2951,330.4309,1700.0
2022-04-06 13:20:00,340.95,341.23,340.68,341.23,2567.0,330.5666,330.8381,330.3048,330.8381,2567.0
2022-04-06 13:25:00,341.25,341.26,340.69,340.78,3288.0,330.8575,330.8672,330.3145,330.4018,3288.0
2022-04-06 13:30:00,340.72,340.72,340.38,340.38,6000.0,330.3436,330.3436,330.014,330.014,6000.0
2022-04-06 13:35:00,340.41,340.45,339.88,340.45,2150.0,330.0431,330.0818,329.5292,330.0818,2150.0
2022-04-06 13:40:00,340.46,340.82,340.38,340.82,3068.0,330.0915,330.4406,330.014,330.4406,3068.0
2022-04-06 13:45:00,340.78,340.79,340.19,340.51,1000.0,330.4018,330.4115,329.8298,330.14,1000.0
2022-04-06 13:50:00,340.92,340.92,340.6,340.67,1625.0,330.5375,330.5375,330.2273,330.2951,1625.0
2022-04-06 13:55:00,340.6,340.68,340.34,340.46,1685.0,330.2273,330.3048,329.9752,330.0915,1685.0
2022-04-06 14:00:00,340.14,341.3,339.8,340.62,5928.0,329.7813,330.906,329.4516,330.2467,5928.0
2022-04-06 14:05:00,340.71,340.95,339.68,339.85,4901.0,330.3339,330.5666,329.3353,329.5001,4901.0
2022-04-06 14:10:00,339.48,339.75,339.06,339.06,1972.0,329.1414,329.4032,328.7342,328.7342,1972.0
2022-04-06 14:15:00,338.98,338.99,338.65,338.9,1710.0,328.6566,328.6663,328.3367,328.579,1710.0
2022-04-06 14:20:00,339.07,339.68,339.07,339.51,2524.0,328.7439,329.3353,328.7439,329.1705,2524.0
2022-04-06 14:25:00,339.76,340.1,339.24,339.24,1778.0,329.4129,329.7425,328.9087,328.9087,1778.0
2022-04-06 14:30:00,339.44,340.67,339.44,340.67,6091.0,329.1026,330.2951,329.1026,330.2951,6091.0
2022-04-06 14:35:00,341.05,341.05,339.87,340.11,1613.0,330.6636,330.6636,329.5195,329.7522,1613.0
2022-04-06 14:40:00,340.16,340.38,340.04,340.3,1748.0,329.8007,330.014,329.6843,329.9364,1748.0
2022-04-06 14:45:00,340.66,340.68,339.98,340.13,18815.0,330.2854,330.3048,329.6262,329.7716,18815.0
2022-04-06 14:50:00,340.28,340.7,339.95,340.51,4400.0,329.917,330.3242,329.5971,330.14,4400.0
2022-04-06 14:55:00,340.67,341.18,340.67,341.14,3525.0,330.2951,330.7896,330.2951,330.7508,3525.0
2022-04-06 15:00:00,341.33,342.0,341.33,341.75,2565.0,330.935,331.5846,330.935,331.3422,2565.0
2022-04-06 15:05:00,341.75,341.75,341.03,341.29,2001.0,331.3422,331.3422,330.6442,330.8963,2001.0
2022-04-06 15:10:00,341.71,341.71,341.05,341.47,2622.0,331.3035,331.3035,330.6636,331.0708,2622.0
2022-04-06 15:15:00,341.49,341.69,341.05,341.05,1961.0,331.0902,331.2841,330.6636,330.6636,1961.0
2022-04-06 15:20:00,340.9,340.98,340.23,340.32,2797.0,330.5181,330.5957,329.8685,329.9558,2797.0
2022-04-06 15:25:00,340.31,340.38,339.76,339.83,1521.0,329.9461,330.014,329.4129,329.4807,1521.0
2022-04-06 15:30:00,339.69,340.11,339.68,339.98,3446.0,329.345,329.7522,329.3353,329.6262,3446.0
2022-04-06 15:35:00,339.87,340.97,339.79,340.97,2105.0,329.5195,330.586,329.4419,330.586,2105.0
2022-04-06 15:40:00,340.95,341.26,340.66,341.05,7494.0,330.5666,330.8672,330.2854,330.6636,7494.0
2022-04-06 15:45:00,340.92,342.06,340.88,341.69,10693.0,330.5375,331.6428,330.4987,331.2841,10693.0
2022-04-06 15:50:00,341.54,341.85,340.86,341.02,8282.0,331.1386,331.4392,330.4794,330.6345,8282.0
2022-04-06 15:55:00,340.89,341.62,340.8,340.84,26241.0,330.5084,331.2162,330.4212,330.46,26241.0
2022-04-07 09:30:00,340.48,340.96,338.33,340.8,10114.0,330.1109,330.5763,328.0264,330.4212,10114.0
2022-04-07 09:35:00,340.32,341.8,340.11,341.46,2139.0,329.9558,331.3907,329.7522,331.0611,2139.0
2022-04-07 09:40:00,341.97,342.01,341.24,341.24,3591.0,331.5555,331.5943,330.8478,330.8478,3591.0
2022-04-07 09:45:00,341.44,341.86,341.03,341.03,19911.0,331.0417,331.4489,330.6442,330.6442,19911.0
2022-04-07 09:50:00,340.99,341.73,340.99,341.73,919.0,330.6054,331.3229,330.6054,331.3229,919.0
2022-04-07 09:55:00,341.58,342.45,341.45,342.45,1717.0,331.1774,332.0209,331.0514,332.0209,1717.0
2022-04-07 10:00:00,342.56,343.15,342.31,342.31,3601.0,332.1276,332.6996,331.8852,331.8852,3601.0
2022-04-07 10:05:00,342.17,342.67,342.17,342.57,1915.0,331.7495,332.2342,331.7495,332.1373,1915.0
2022-04-07 10:10:00,342.34,342.69,341.77,342.07,1200.0,331.9143,332.2536,331.3616,331.6525,1200.0
2022-04-07 10:15:00,342.08,342.46,341.79,341.79,1200.0,331.6622,332.0306,331.381,331.381,1200.0
2022-04-07 10:20:00,341.85,342.17,341.33,341.92,2391.0,331.4392,331.7495,330.935,331.5071,2391.0
2022-04-07 10:25:00,342.32,342.93,342.24,342.77,2502.0,331.8949,332.4863,331.8173,332.3312,2502.0
2022-04-07 10:30:00,343.03,343.35,342.37,342.64,2713.0,332.5833,332.8935,331.9434,332.2051,2713.0
2022-04-07 10:35:00,342.62,342.84,342.14,342.18,2526.0,332.1858,332.3991,331.7204,331.7592,2526.0
2022-04-07 10:40:00,342.11,342.11,341.14,341.33,3309.0,331.6913,331.6913,330.7508,330.935,3309.0
2022-04-07 10:45:00,341.26,341.26,341.04,341.1,1395.0,330.8672,330.8672,330.6539,330.712,1395.0
2022-04-07 10:50:00,341.31,342.0,341.31,341.9,7143.0,330.9156,331.5846,330.9156,331.4877,7143.0
2022-04-07 10:55:00,342.14,342.52,341.94,342.06,2417.0,331.7204,332.0888,331.5265,331.6428,2417.0
2022-04-07 11:00:00,341.6,342.3,341.13,341.47,5070.0,331.1968,331.8755,330.7411,331.0708,5070.0
2022-04-07 11:05:00,341.42,341.83,341.41,341.52,3032.0,331.0223,331.4198,331.0126,331.1193,3032.0
2022-04-07 11:10:00,341.47,341.53,340.7,340.7,3802.0,331.0708,331.1289,330.3242,330.3242,3802.0
2022-04-07 11:15:00,340.56,340.85,340.19,340.43,10492.0,330.1885,330.4697,329.8298,330.0624,10492.0
2022-04-07 11:20:00,340.69,340.94,340.55,340.66,4418.0,330.3145,330.5569,330.1788,330.2854,4418.0
2022-04-07 11:25:00,340.8,340.8,339.74,340.01,6951.0,330.4212,330.4212,329.3935,329.6552,6951.0
2022-04-07 11:30:00,339.82,339.83,338.96,338.97,4464.0,329.471,329.4807,328.6372,328.6469,4464.0
2022-04-07 11:35:00,339.0,339.53,338.99,339.53,3474.0,328.676,329.1899,328.6663,329.1899,3474.0
2022-04-07 11:40:00,339.44,339.92,339.44,339.84,2456.0,329.1026,329.568,329.1026,329.4904,2456.0
2022-04-07 11:45:00,339.96,340.17,339.71,339.72,16399.0,329.6068,329.8104,329.3644,329.3741,16399.0
2022-04-07 11:50:00,339.63,339.76,339.21,339.28,6859.0,329.2868,329.4129,328.8796,328.9475,6859.0
2022-04-07 11:55:00,339.22,339.22,338.16,338.35,6379.0,328.8893,328.8893,327.8616,328.0458,6379.0
2022-04-07 12:00:00,338.4,338.77,338.4,338.63,1500.0,328.0943,328.453,328.0943,328.3173,1500.0
2022-04-07 12:05:00,338.82,339.03,338.79,338.79,1466.0,328.5015,328.7051,328.4724,328.4724,1466.0
2022-04-07 12:10:00,339.33,339.42,339.13,339.13,1200.0,328.9959,329.0832,328.802,328.802,1200.0
2022-04-07 12:15:00,339.25,339.48,339.11,339.14,3986.0,328.9184,329.1414,328.7826,328.8117,3986.0
2022-04-07 12:20:00,339.12,339.32,338.7,338.82,5023.0,328.7923,328.9863,328.3851,328.5015,5023.0
2022-04-07 12:25:00,338.75,338.89,338.7,338.86,3378.0,328.4336,328.5693,328.3851,328.5403,3378.0
2022-04-07 12:30:00,338.75,339.32,338.63,339.32,2641.0,328.4336,328.9863,328.3173,328.9863,2641.0
2022-04-07 12:35:00,339.25,339.41,339.17,339.32,1650.0,328.9184,329.0735,328.8408,328.9863,1650.0
2022-04-07 12:40:00,339.55,339.55,339.17,339.17,1620.0,329.2092,329.2092,328.8408,328.8408,1620.0
2022-04-07 12:45:00,339.1,339.2,338.9,338.91,1773.0,328.773,328.8699,328.579,328.5887,1773.0
2022-04-07 12:50:00,338.75,338.76,338.6,338.75,2834.0,328.4336,328.4433,328.2882,328.4336,2834.0
2022-04-07 12:55:00,338.77,339.2,338.68,339.19,1831.0,328.453,328.8699,328.3657,328.8602,1831.0
2022-04-07 13:00:00,339.18,339.7,339.18,339.7,900.0,328.8505,329.3547,328.8505,329.3547,900.0
2022-04-07 13:05:00,339.53,339.75,339.49,339.63,1202.0,329.1899,329.4032,329.1511,329.2868,1202.0
2022-04-07 13:10:00,339.75,340.46,339.74,340.43,1523.0,329.4032,330.0915,329.3935,330.0624,1523.0
2022-04-07 13:15:00,340.29,340.48,340.23,340.3,1633.0,329.9267,330.1109,329.8685,329.9364,1633.0
2022-04-07 13:20:00,340.71,340.71,340.26,340.27,1484.0,330.3339,330.3339,329.8976,329.9073,1484.0
2022-04-07 13:25:00,340.36,340.46,340.15,340.29,1800.0,329.9946,330.0915,329.791,329.9267,1800.0
2022-04-07 13:30:00,340.12,340.53,340.11,340.24,4366.0,329.7619,330.1594,329.7522,329.8782,4366.0
2022-04-07 13:35:00,340.32,340.38,340.02,340.02,1607.0,329.9558,330.014,329.6649,329.6649,1607.0
2022-04-07 13:40:00,340.13,340.19,339.98,339.99,2538.0,329.7716,329.8298,329.6262,329.6358,2538.0
2022-04-07 13:45:00,339.98,340.18,339.77,339.77,1664.0,329.6262,329.8201,329.4225,329.4225,1664.0
2022-04-07 13:50:00,339.7,339.95,339.62,339.84,1420.0,329.3547,329.5971,329.2771,329.4904,1420.0
2022-04-07 13:55:00,340.1,341.1,340.1,341.1,4301.0,329.7425,330.712,329.7425,330.712,4301.0
2022-04-07 14:00:00,341.32,341.5,341.11,341.12,1900.0,330.9253,331.0999,330.7217,330.7314,1900.0
2022-04-07 14:05:00,341.1,341.38,340.95,341.38,1741.0,330.712,330.9835,330.5666,330.9835,1741.0
2022-04-07 14:10:00,341.3,341.55,341.18,341.36,2193.0,330.906,331.1483,330.7896,330.9641,2193.0
2022-04-07 14:15:00,341.17,341.2,340.88,340.88,1200.0,330.7799,330.809,330.4987,330.4987,1200.0
2022-04-07 14:20:00,341.13,341.22,340.59,340.82,2005.0,330.7411,330.8284,330.2176,330.4406,2005.0
2022-04-07 14:25:00,340.88,341.29,340.85,340.85,1674.0,330.4987,330.8963,330.4697,330.4697,1674.0
2022-04-07 14:30:00,340.58,340.82,340.58,340.71,2765.0,330.2079,330.4406,330.2079,330.3339,2765.0
2022-04-07 14:35:00,340.63,340.86,340.35,340.86,2125.0,330.2564,330.4794,329.9849,330.4794,2125.0
2022-04-07 14:40:00,340.76,341.15,340.63,341.15,2620.0,330.3824,330.7605,330.2564,330.7605,2620.0
2022-04-07 14:45:00,341.38,342.07,341.1,341.99,5091.0,330.9835,331.6525,330.712,331.5749,5091.0
2022-04-07 14:50:00,341.81,342.43,341.8,342.31,2184.0,331.4004,332.0015,331.3907,331.8852,2184.0
2022-04-07 14:55:00,342.43,343.04,342.43,343.04,3401.0,332.0015,332.593,332.0015,332.593,3401.0
2022-04-07 15:00:00,342.84,343.41,342.84,343.09,1750.0,332.3991,332.9517,332.3991,332.6414,1750.0
2022-04-07 15:05:00,343.48,343.79,343.16,343.45,1791.0,333.0196,333.3201,332.7093,332.9905,1791.0
2022-04-07 15:10:00,343.68,343.97,343.56,343.89,2825.0,333.2135,333.4946,333.0971,333.4171,2825.0
2022-04-07 15:15:00,343.99,344.28,343.89,343.89,4140.0,333.514,333.7952,333.4171,333.4171,4140.0
2022-04-07 15:20:00,344.02,344.14,343.39,343.51,8833.0,333.5431,333.6595,332.9323,333.0486,8833.0
2022-04-07 15:25:00,343.4,343.61,343.35,343.48,2300.0,332.942,333.1456,332.8935,333.0196,2300.0
2022-04-07 15:30:00,343.47,344.2,343.47,343.97,3660.0,333.0099,333.7176,333.0099,333.4946,3660.0
2022-04-07 15:35:00,344.21,344.3,343.87,344.3,5354.0,333.7273,333.8146,333.3977,333.8146,5354.0
2022-04-07 15:40:00,344.54,344.79,344.26,344.75,3667.0,334.0473,334.2897,333.7758,334.2509,3667.0
2022-04-07 15:45:00,344.68,344.94,344.35,344.35,6864.0,334.183,334.4351,333.8631,333.8631,6864.0
2022-04-07 15:50:00,344.2,344.4,343.24,343.53,9367.0,333.7176,333.9115,332.7869,333.068,9367.0
2022-04-07 15:55:00,343.43,343.61,343.23,343.53,22689.0,332.9711,333.1456,332.7772,333.068,22689.0
2022-04-08 09:30:00,342.16,343.45,342.02,342.35,9035.0,331.7398,332.9905,331.604,331.924,9035.0
2022-04-08 09:35:00,342.35,343.73,342.34,343.69,2631.0,331.924,333.2619,331.9143,333.2232,2631.0
2022-04-08 09:40:00,343.53,343.77,342.48,342.48,6527.0,333.068,333.3007,332.05,332.05,6527.0
2022-04-08 09:45:00,341.87,342.06,341.15,341.64,6687.0,331.4586,331.6428,330.7605,331.2356,6687.0
2022-04-08 09:50:00,341.88,341.99,341.55,341.99,1101.0,331.4683,331.5749,331.1483,331.5749,1101.0
2022-04-08 09:55:00,342.62,343.12,341.32,341.33,7648.0,332.1858,332.6705,330.9253,330.935,7648.0
2022-04-08 10:00:00,341.59,343.26,341.59,342.88,3139.0,331.1871,332.8063,331.1871,332.4378,3139.0
2022-04-08 10:05:00,343.11,344.15,342.79,344.15,4736.0,332.6608,333.6692,332.3506,333.6692,4736.0
2022-04-08 10:10:00,344.09,344.09,342.93,343.58,8144.0,333.611,333.611,332.4863,333.1165,8144.0
2022-04-08 10:15:00,343.91,343.91,343.48,343.8,1744.0,333.4365,333.4365,333.0196,333.3298,1744.0
2022-04-08 10:20:00,343.82,344.79,343.82,344.6,17135.0,333.3492,334.2897,333.3492,334.1055,17135.0
2022-04-08 10:25:00,344.36,344.79,344.24,344.77,3803.0,333.8728,334.2897,333.7564,334.2703,3803.0
2022-04-08 10:30:00,344.91,345.19,344.16,344.2,8976.0,334.406,334.6775,333.6789,333.7176,8976.0
2022-04-08 10:35:00,344.21,344.35,343.81,344.26,1843.0,333.7273,333.8631,333.3395,333.7758,1843.0
2022-04-08 10:40:00,344.3,344.3,344.24,344.25,1100.0,333.8146,333.8146,333.7564,333.7661,1100.0
2022-04-08 10:45:00,344.2,344.52,343.98,344.04,4407.0,333.7176,334.0279,333.5043,333.5625,4407.0
2022-04-08 10:50:00,344.27,345.36,344.26,345.16,2312.0,333.7855,334.8423,333.7758,334.6484,2312.0
2022-04-08 10:55:00,345.23,345.65,345.17,345.65,3122.0,334.7163,335.1235,334.6581,335.1235,3122.0
2022-04-08 11:00:00,345.61,346.0,345.46,345.71,2106.0,335.0847,335.4628,334.9393,335.1816,2106.0
2022-04-08 11:05:00,345.84,345.84,344.89,344.98,2898.0,335.3077,335.3077,334.3866,334.4739,2898.0
2022-04-08 11:10:00,345.03,345.65,345.03,345.46,2040.0,334.5224,335.1235,334.5224,334.9393,2040.0
2022-04-08 11:15:00,345.35,345.96,345.22,345.48,5297.0,334.8326,335.424,334.7066,334.9587,5297.0
2022-04-08 11:20:00,345.27,345.37,344.79,344.79,2777.0,334.755,334.852,334.2897,334.2897,2777.0
2022-04-08 11:25:00,344.69,344.92,344.5,344.78,7390.0,334.1927,334.4157,334.0085,334.28,7390.0
2022-04-08 11:30:00,344.84,345.62,344.84,345.62,11352.0,334.3381,335.0944,334.3381,335.0944,11352.0
2022-04-08 11:35:00,345.44,345.44,344.33,344.74,3801.0,334.9199,334.9199,333.8437,334.2412,3801.0
2022-04-08 11:40:00,344.82,344.96,344.73,344.96,1100.0,334.3188,334.4545,334.2315,334.4545,1100.0
2022-04-08 11:45:00,344.75,345.77,344.69,345.64,2211.0,334.2509,335.2398,334.1927,335.1138,2211.0
2022-04-08 11:50:00,345.78,346.17,345.27,345.41,3218.0,335.2495,335.6276,334.755,334.8908,3218.0
2022-04-08 11:55:00,345.44,345.84,345.43,345.84,1400.0,334.9199,335.3077,334.9102,335.3077,1400.0
2022-04-08 12:00:00,345.84,345.99,345.69,345.99,3030.0,335.3077,335.4531,335.1623,335.4531,3030.0
2022-04-08 12:05:00,345.85,346.22,345.54,345.7,3321.0,335.3174,335.6761,335.0168,335.172,3321.0
2022-04-08 12:10:00,345.95,346.09,345.7,345.89,1628.0,335.4143,335.5501,335.172,335.3562,1628.0
2022-04-08 12:15:00,346.12,346.19,345.81,345.93,3558.0,335.5792,335.647,335.2786,335.3949,3558.0
2022-04-08 12:20:00,345.96,346.13,345.9,345.96,1052.0,335.424,335.5889,335.3659,335.424,1052.0
2022-04-08 12:25:00,346.04,346.08,345.89,346.02,1527.0,335.5016,335.5404,335.3562,335.4822,1527.0
2022-04-08 12:30:00,345.94,345.95,345.15,345.29,2498.0,335.4046,335.4143,334.6387,334.7744,2498.0
2022-04-08 12:35:00,345.31,345.39,345.16,345.17,2079.0,334.7938,334.8714,334.6484,334.6581,2079.0
2022-04-08 12:40:00,345.26,345.27,344.8,345.04,3559.0,334.7454,334.755,334.2994,334.5321,3559.0
2022-04-08 12:45:00,344.85,345.0,344.64,344.8,2313.0,334.3478,334.4933,334.1442,334.2994,2313.0
2022-04-08 12:50:00,344.79,345.07,344.55,345.07,1810.0,334.2897,334.5611,334.057,334.5611,1810.0
2022-04-08 12:55:00,345.02,345.61,345.02,345.61,2114.0,334.5127,335.0847,334.5127,335.0847,2114.0
2022-04-08 13:00:00,345.63,345.73,345.09,345.15,3801.0,335.1041,335.201,334.5805,334.6387,3801.0
2022-04-08 13:05:00,345.12,345.12,344.63,344.73,1639.0,334.6096,334.6096,334.1345,334.2315,1639.0
2022-04-08 13:10:00,344.7,344.92,344.38,344.92,1902.0,334.2024,334.4157,333.8922,334.4157,1902.0
2022-04-08 13:15:00,344.84,344.99,344.6,344.67,2151.0,334.3381,334.4836,334.1055,334.1733,2151.0
2022-04-08 13:20:00,344.88,344.99,344.87,344.99,300.0,334.3769,334.4836,334.3672,334.4836,300.0
2022-04-08 13:25:00,344.84,344.92,344.55,344.69,1935.0,334.3381,334.4157,334.057,334.1927,1935.0
2022-04-08 13:30:00,344.74,344.78,344.45,344.61,2808.0,334.2412,334.28,333.96,334.1151,2808.0
2022-04-08 13:35:00,344.74,344.77,344.59,344.72,1217.0,334.2412,334.2703,334.0958,334.2218,1217.0
2022-04-08 13:40:00,344.7,344.8,344.54,344.55,1900.0,334.2024,334.2994,334.0473,334.057,1900.0
2022-04-08 13:45:00,344.57,344.6,344.36,344.43,1559.0,334.0764,334.1055,333.8728,333.9406,1559.0
2022-04-08 13:50:00,344.46,344.9,344.46,344.72,1800.0,333.9697,334.3963,333.9697,334.2218,1800.0
2022-04-08 13:55:00,344.66,344.66,344.44,344.44,1150.0,334.1636,334.1636,333.9503,333.9503,1150.0
2022-04-08 14:00:00,344.35,344.51,344.17,344.28,2270.0,333.8631,334.0182,333.6885,333.7952,2270.0
2022-04-08 14:05:00,344.23,344.53,344.17,344.46,1722.0,333.7467,334.0376,333.6885,333.9697,1722.0
2022-04-08 14:10:00,344.57,344.73,344.49,344.51,2132.0,334.0764,334.2315,333.9988,334.0182,2132.0
2022-04-08 14:15:00,344.77,344.81,344.5,344.53,1717.0,334.2703,334.3091,334.0085,334.0376,1717.0
2022-04-08 14:20:00,344.53,344.63,343.89,344.02,2952.0,334.0376,334.1345,333.4171,333.5431,2952.0
2022-04-08 14:25:00,343.88,343.88,343.25,343.33,1514.0,333.4074,333.4074,332.7966,332.8741,1514.0
2022-04-08 14:30:00,343.4,343.49,343.24,343.41,2622.0,332.942,333.0293,332.7869,332.9517,2622.0
2022-04-08 14:35:00,343.25,344.02,343.25,343.91,3827.0,332.7966,333.5431,332.7966,333.4365,3827.0
2022-04-08 14:40:00,344.13,344.2,343.79,343.82,1305.0,333.6498,333.7176,333.3201,333.3492,1305.0
2022-04-08 14:45:00,343.76,343.98,343.59,343.83,2013.0,333.291,333.5043,333.1262,333.3589,2013.0
2022-04-08 14:50:00,343.74,344.34,343.74,344.34,2223.0,333.2716,333.8534,333.2716,333.8534,2223.0
2022-04-08 14:55:00,344.31,344.31,344.0,344.16,2507.0,333.8243,333.8243,333.5237,333.6789,2507.0
2022-04-08 15:00:00,344.04,344.12,343.82,344.1,2386.0,333.5625,333.6401,333.3492,333.6207,2386.0
2022-04-08 15:05:00,344.1,344.2,343.9,343.91,1405.0,333.6207,333.7176,333.4268,333.4365,1405.0
2022-04-08 15:10:00,344.01,344.7,343.86,344.16,5277.0,333.5334,334.2024,333.388,333.6789,5277.0
2022-04-08 15:15:00,344.14,344.6,343.99,344.26,3116.0,333.6595,334.1055,333.514,333.7758,3116.0
2022-04-08 15:20:00,344.21,344.37,344.0,344.07,3231.0,333.7273,333.8825,333.5237,333.5916,3231.0
2022-04-08 15:25:00,344.19,344.19,343.9,344.04,3415.0,333.7079,333.7079,333.4268,333.5625,3415.0
2022-04-08 15:30:00,344.06,344.26,343.69,343.69,5266.0,333.5819,333.7758,333.2232,333.2232,5266.0
2022-04-08 15:35:00,343.56,343.6,343.32,343.33,3487.0,333.0971,333.1359,332.8644,332.8741,3487.0
2022-04-08 15:40:00,343.36,343.77,343.32,343.72,6549.0,332.9032,333.3007,332.8644,333.2523,6549.0
2022-04-08 15:45:00,343.7,343.87,342.93,342.94,9026.0,333.2329,333.3977,332.4863,332.496,9026.0
2022-04-08 15:50:00,342.84,343.12,342.52,342.95,17883.0,332.3991,332.6705,332.0888,332.5057,17883.0
2022-04-08 15:55:00,342.96,343.23,341.73,342.81,45259.0,332.5154,332.7772,331.3229,332.37,45259.0
2022-04-11 09:30:00,339.63,340.31,339.14,339.14,10836.0,329.2868,329.9461,328.8117,328.8117,10836.0
2022-04-11 09:35:00,339.36,339.36,336.5,336.58,4577.0,329.025,329.025,326.2521,326.3297,4577.0
2022-04-11 09:40:00,336.54,337.29,336.32,336.84,9931.0,326.2909,327.0181,326.0776,326.5818,9931.0
2022-04-11 09:45:00,337.14,337.37,336.46,336.46,5119.0,326.8726,327.0956,326.2133,326.2133,5119.0
2022-04-11 09:50:00,336.37,337.03,335.95,335.98,5617.0,326.1261,326.766,325.7189,325.748,5617.0
2022-04-11 09:55:00,335.27,335.58,334.99,335.18,7127.0,325.0596,325.3601,324.7881,324.9723,7127.0
2022-04-11 10:00:00,335.26,336.47,335.14,335.44,19893.0,325.0499,326.223,324.9335,325.2244,19893.0
2022-04-11 10:05:00,335.81,336.23,335.08,335.14,11872.0,325.5831,325.9904,324.8754,324.9335,11872.0
2022-04-11 10:10:00,335.15,335.86,334.99,335.22,32107.0,324.9432,325.6316,324.7881,325.0111,32107.0
2022-04-11 10:15:00,335.2,335.2,334.43,334.52,9603.0,324.9917,324.9917,324.2452,324.3324,9603.0
2022-04-11 10:20:00,334.45,334.47,333.53,333.86,6478.0,324.2646,324.284,323.3726,323.6925,6478.0
2022-04-11 10:25:00,333.97,333.97,332.52,333.22,4554.0,323.7992,323.7992,322.3933,323.072,4554.0
2022-04-11 10:30:00,333.22,334.15,333.2,334.09,7181.0,323.072,323.9737,323.0526,323.9155,7181.0
2022-04-11 10:35:00,334.21,334.66,333.72,334.06,7514.0,324.0319,324.4682,323.5568,323.8864,7514.0
2022-04-11 10:40:00,334.11,334.83,333.83,334.78,19521.0,323.9349,324.633,323.6634,324.5845,19521.0
2022-04-11 10:45:00,334.85,335.28,334.33,334.42,26493.0,324.6524,325.0693,324.1482,324.2355,26493.0
2022-04-11 10:50:00,334.36,335.22,334.22,335.09,7064.0,324.1773,325.0111,324.0416,324.8851,7064.0
2022-04-11 10:55:00,335.07,335.2,334.7,334.91,5945.0,324.8657,324.9917,324.5069,324.7106,5945.0
2022-04-11 11:00:00,334.84,335.0,334.39,334.65,5902.0,324.6427,324.7978,324.2064,324.4585,5902.0
2022-04-11 11:05:00,334.54,334.54,334.13,334.24,2309.0,324.3518,324.3518,323.9543,324.061,2309.0
2022-04-11 11:10:00,334.23,334.23,333.58,333.62,4208.0,324.0513,324.0513,323.4211,323.4598,4208.0
2022-04-11 11:15:00,333.54,334.0,333.5,333.94,3224.0,323.3823,323.8283,323.3435,323.7701,3224.0
2022-04-11 11:20:00,333.8,334.13,333.64,333.83,5058.0,323.6344,323.9543,323.4792,323.6634,5058.0
2022-04-11 11:25:00,333.81,334.13,333.72,333.88,11953.0,323.6441,323.9543,323.5568,323.7119,11953.0
2022-04-11 11:30:00,333.82,334.33,333.82,334.05,17773.0,323.6537,324.1482,323.6537,323.8767,17773.0
2022-04-11 11:35:00,333.99,334.12,333.57,333.64,9609.0,323.8186,323.9446,323.4114,323.4792,9609.0
2022-04-11 11:40:00,333.73,333.73,333.51,333.59,1400.0,323.5665,323.5665,323.3532,323.4308,1400.0
2022-04-11 11:45:00,333.63,333.63,332.64,332.78,5024.0,323.4695,323.4695,322.5097,322.6454,5024.0
2022-04-11 11:50:00,332.67,333.0,332.54,332.54,3017.0,322.5388,322.8587,322.4127,322.4127,3017.0
2022-04-11 11:55:00,332.53,332.79,332.46,332.67,3934.0,322.403,322.6551,322.3352,322.5388,3934.0
2022-04-11 12:00:00,332.75,332.89,332.54,332.67,1800.0,322.6163,322.7521,322.4127,322.5388,1800.0
2022-04-11 12:05:00,332.63,333.24,332.63,332.93,13771.0,322.5,323.0914,322.5,322.7909,13771.0
2022-04-11 12:10:00,333.0,333.15,332.78,332.86,3361.0,322.8587,323.0042,322.6454,322.723,3361.0
2022-04-11 12:15:00,332.85,333.12,332.85,333.01,2303.0,322.7133,322.9751,322.7133,322.8684,2303.0
2022-04-11 12:20:00,333.06,333.06,332.62,332.69,2980.0,322.9169,322.9169,322.4903,322.5582,2980.0
2022-04-11 12:25:00,332.69,333.07,332.63,333.06,2738.0,322.5582,322.9266,322.5,322.9169,2738.0
2022-04-11 12:30:00,333.1,333.11,332.76,333.0,5125.0,322.9557,322.9654,322.626,322.8587,5125.0
2022-04-11 12:35:00,332.93,333.32,332.82,333.32,1351.0,322.7909,323.169,322.6842,323.169,1351.0
2022-04-11 12:40:00,333.26,333.34,332.8,332.88,7506.0,323.1108,323.1884,322.6648,322.7424,7506.0
2022-04-11 12:45:00,332.88,333.48,332.87,333.46,2811.0,322.7424,323.3241,322.7327,323.3047,2811.0
2022-04-11 12:50:00,333.51,334.0,333.44,333.97,8218.0,323.3532,323.8283,323.2853,323.7992,8218.0
2022-04-11 12:55:00,334.06,334.29,333.64,333.8,3477.0,323.8864,324.1094,323.4792,323.6344,3477.0
2022-04-11 13:00:00,333.68,333.96,333.55,333.77,2552.0,323.518,323.7895,323.392,323.6053,2552.0
2022-04-11 13:05:00,333.68,333.92,333.61,333.92,3703.0,323.518,323.7507,323.4501,323.7507,3703.0
2022-04-11 13:10:00,333.97,334.05,333.67,333.81,3939.0,323.7992,323.8767,323.5083,323.6441,3939.0
2022-04-11 13:15:00,333.72,333.81,333.55,333.77,1900.0,323.5568,323.6441,323.392,323.6053,1900.0
2022-04-11 13:20:00,333.87,333.87,333.48,333.56,2756.0,323.7022,323.7022,323.3241,323.4017,2756.0
2022-04-11 13:25:00,333.46,333.6,333.28,333.59,3600.0,323.3047,323.4404,323.1302,323.4308,3600.0
2022-04-11 13:30:00,333.73,333.91,333.59,333.59,2618.0,323.5665,323.741,323.4308,323.4308,2618.0
2022-04-11 13:35:00,333.84,334.15,333.73,334.15,1850.0,323.6731,323.9737,323.5665,323.9737,1850.0
2022-04-11 13:40:00,334.16,334.47,334.15,334.18,3370.0,323.9834,324.284,323.9737,324.0028,3370.0
2022-04-11 13:45:00,334.31,334.67,334.31,334.47,1830.0,324.1288,324.4779,324.1288,324.284,1830.0
2022-04-11 13:50:00,334.67,334.67,334.44,334.47,1400.0,324.4779,324.4779,324.2549,324.284,1400.0
2022-04-11 13:55:00,334.65,335.06,334.52,334.92,4804.0,324.4585,324.856,324.3324,324.7202,4804.0
2022-04-11 14:00:00,334.81,334.81,334.0,334.43,4384.0,324.6136,324.6136,323.8283,324.2452,4384.0
2022-04-11 14:05:00,334.35,334.84,334.28,334.71,3155.0,324.1676,324.6427,324.0997,324.5166,3155.0
2022-04-11 14:10:00,334.51,334.64,334.36,334.48,6100.0,324.3227,324.4488,324.1773,324.2936,6100.0
2022-04-11 14:15:00,334.53,335.02,334.46,334.86,5355.0,324.3421,324.8172,324.2743,324.6621,5355.0
2022-04-11 14:20:00,334.94,335.0,334.76,334.98,2201.0,324.7396,324.7978,324.5651,324.7784,2201.0
2022-04-11 14:25:00,334.99,335.34,334.97,335.13,3064.0,324.7881,325.1275,324.7687,324.9239,3064.0
2022-04-11 14:30:00,335.12,335.18,334.6,335.07,5682.0,324.9142,324.9723,324.41,324.8657,5682.0
2022-04-11 14:35:00,335.0,335.25,335.0,335.25,600.0,324.7978,325.0402,324.7978,325.0402,600.0
2022-04-11 14:40:00,335.28,335.33,335.13,335.13,1201.0,325.0693,325.1178,324.9239,324.9239,1201.0
2022-04-11 14:45:00,335.3,335.74,335.3,335.74,3207.0,325.0887,325.5153,325.0887,325.5153,3207.0
2022-04-11 14:50:00,335.78,336.02,335.61,335.61,3161.0,325.5541,325.7867,325.3892,325.3892,3161.0
2022-04-11 14:55:00,335.69,335.7,335.25,335.34,2090.0,325.4668,325.4765,325.0402,325.1275,2090.0
2022-04-11 15:00:00,335.36,335.93,335.36,335.38,6167.0,325.1468,325.6995,325.1468,325.1662,6167.0
2022-04-11 15:05:00,335.46,335.53,334.95,335.38,4123.0,325.2438,325.3117,324.7493,325.1662,4123.0
2022-04-11 15:10:00,335.43,335.49,334.89,335.0,2700.0,325.2147,325.2729,324.6912,324.7978,2700.0
2022-04-11 15:15:00,334.85,335.37,334.85,335.1,2500.0,324.6524,325.1565,324.6524,324.8948,2500.0
2022-04-11 15:20:00,334.88,335.5,334.8,335.39,8575.0,324.6815,325.2826,324.6039,325.1759,8575.0
2022-04-11 15:25:00,335.29,335.43,335.15,335.2,13599.0,325.079,325.2147,324.9432,324.9917,13599.0
2022-04-11 15:30:00,335.22,335.37,334.7,335.0,18848.0,325.0111,325.1565,324.5069,324.7978,18848.0
2022-04-11 15:35:00,335.1,335.42,335.0,335.42,26456.0,324.8948,325.205,324.7978,325.205,26456.0
2022-04-11 15:40:00,335.35,335.61,335.0,335.02,18342.0,325.1372,325.3892,324.7978,324.8172,18342.0
2022-04-11 15:45:00,335.05,335.17,334.23,334.25,10248.0,324.8463,324.9626,324.0513,324.0707,10248.0
2022-04-11 15:50:00,333.95,334.78,333.95,334.59,37135.0,323.7798,324.5845,323.7798,324.4003,37135.0
2022-04-11 15:55:00,334.5,334.74,333.98,334.5,69371.0,324.313,324.5457,323.8089,324.313,69371.0
2022-04-12 09:30:00,334.74,335.44,334.24,334.41,7701.0,324.5457,325.2244,324.061,324.2258,7701.0
2022-04-12 09:35:00,335.02,335.88,334.5,335.21,3624.0,324.8172,325.651,324.313,325.0014,3624.0
2022-04-12 09:40:00,335.54,336.22,335.01,335.96,4520.0,325.3214,325.9807,324.8075,325.7286,4520.0
2022-04-12 09:45:00,336.16,336.52,335.97,336.02,1600.0,325.9225,326.2715,325.7383,325.7867,1600.0
2022-04-12 09:50:00,336.29,337.41,336.28,337.4,2611.0,326.0485,327.1344,326.0388,327.1247,2611.0
2022-04-12 09:55:00,336.98,336.98,336.25,336.41,1714.0,326.7175,326.7175,326.0097,326.1649,1714.0
2022-04-12 10:00:00,335.8,336.0,335.49,335.82,1964.0,325.5734,325.7674,325.2729,325.5928,1964.0
2022-04-12 10:05:00,336.32,336.34,335.81,335.81,850.0,326.0776,326.097,325.5831,325.5831,850.0
2022-04-12 10:10:00,336.35,336.78,335.84,336.78,2826.0,326.1067,326.5236,325.6122,326.5236,2826.0
2022-04-12 10:15:00,336.5,336.8,336.4,336.66,1270.0,326.2521,326.543,326.1552,326.4073,1270.0
2022-04-12 10:20:00,336.62,336.86,336.08,336.09,2821.0,326.3685,326.6012,325.8449,325.8546,2821.0
2022-04-12 10:25:00,336.08,336.35,335.81,336.13,2100.0,325.8449,326.1067,325.5831,325.8934,2100.0
2022-04-12 10:30:00,336.26,336.41,335.64,335.64,600.0,326.0194,326.1649,325.4183,325.4183,600.0
2022-04-12 10:35:00,335.6,335.6,335.01,335.03,2584.0,325.3795,325.3795,324.8075,324.8269,2584.0
2022-04-12 10:40:00,335.2,335.21,334.73,334.79,1146.0,324.9917,325.0014,324.536,324.5942,1146.0
2022-04-12 10:45:00,334.86,335.3,334.73,334.73,1631.0,324.6621,325.0887,324.536,324.536,1631.0
2022-04-12 10:50:00,333.97,334.36,333.97,334.34,450.0,323.7992,324.1773,323.7992,324.1579,450.0
2022-04-12 10:55:00,334.14,334.42,334.01,334.14,1744.0,323.964,324.2355,323.838,323.964,1744.0
2022-04-12 11:00:00,334.09,334.62,334.05,334.62,600.0,323.9155,324.4294,323.8767,324.4294,600.0
2022-04-12 11:05:00,334.7,334.72,334.21,334.27,2889.0,324.5069,324.5263,324.0319,324.09,2889.0
2022-04-12 11:10:00,334.38,334.65,334.19,334.33,1679.0,324.1967,324.4585,324.0125,324.1482,1679.0
2022-04-12 11:15:00,334.55,334.55,334.54,334.55,117.0,324.3615,324.3615,324.3518,324.3615,117.0
2022-04-12 11:20:00,334.76,335.11,334.73,335.09,1627.0,324.5651,324.9045,324.536,324.8851,1627.0
2022-04-12 11:25:00,335.02,335.45,335.01,335.07,2873.0,324.8172,325.2341,324.8075,324.8657,2873.0
2022-04-12 11:30:00,335.11,335.61,335.11,335.42,600.0,324.9045,325.3892,324.9045,325.205,600.0
2022-04-12 11:35:00,335.4,335.62,335.26,335.34,3007.0,325.1856,325.3989,325.0499,325.1275,3007.0
2022-04-12 11:40:00,335.3,335.68,335.26,335.61,1100.0,325.0887,325.4571,325.0499,325.3892,1100.0
2022-04-12 11:45:00,335.78,336.0,335.72,335.72,1238.0,325.5541,325.7674,325.4959,325.4959,1238.0
2022-04-12 11:50:00,335.66,335.93,335.66,335.93,300.0,325.4377,325.6995,325.4377,325.6995,300.0
2022-04-12 11:55:00,335.85,336.07,335.77,335.77,3200.0,325.6219,325.8352,325.5444,325.5444,3200.0
2022-04-12 12:00:00,336.01,336.01,335.65,335.65,601.0,325.7771,325.7771,325.428,325.428,601.0
2022-04-12 12:05:00,335.75,336.03,335.63,336.03,3634.0,325.525,325.7964,325.4086,325.7964,3634.0
2022-04-12 12:10:00,335.77,336.04,335.71,336.04,2260.0,325.5444,325.8061,325.4862,325.8061,2260.0
2022-04-12 12:15:00,336.36,336.61,336.08,336.25,3263.0,326.1164,326.3588,325.8449,326.0097,3263.0
2022-04-12 12:20:00,336.06,336.3,336.04,336.2,2469.0,325.8255,326.0582,325.8061,325.9613,2469.0
2022-04-12 12:25:00,336.04,336.04,335.22,335.5,700.0,325.8061,325.8061,325.0111,325.2826,700.0
2022-04-12 12:30:00,335.54,335.74,335.38,335.38,2502.0,325.3214,325.5153,325.1662,325.1662,2502.0
2022-04-12 12:35:00,335.59,335.72,335.17,335.23,1400.0,325.3698,325.4959,324.9626,325.0208,1400.0
2022-04-12 12:40:00,335.15,335.32,334.87,334.87,3290.0,324.9432,325.1081,324.6718,324.6718,3290.0
2022-04-12 12:45:00,335.06,335.2,334.77,335.08,2480.0,324.856,324.9917,324.5748,324.8754,2480.0
2022-04-12 12:50:00,335.25,335.71,335.25,335.61,3112.0,325.0402,325.4862,325.0402,325.3892,3112.0
2022-04-12 12:55:00,335.79,335.89,335.66,335.67,900.0,325.5638,325.6607,325.4377,325.4474,900.0
2022-04-12 13:00:00,335.8,335.8,334.55,334.92,1940.0,325.5734,325.5734,324.3615,324.7202,1940.0
2022-04-12 13:05:00,334.96,334.98,334.6,334.78,2023.0,324.759,324.7784,324.41,324.5845,2023.0
2022-04-12 13:10:00,334.69,335.47,334.68,335.13,1800.0,324.4973,325.2535,324.4876,324.9239,1800.0
2022-04-12 13:15:00,335.06,335.24,334.91,335.24,2700.0,324.856,325.0305,324.7106,325.0305,2700.0
2022-04-12 13:20:00,335.36,335.78,335.05,335.28,1999.0,325.1468,325.5541,324.8463,325.0693,1999.0
2022-04-12 13:25:00,335.13,335.38,335.12,335.38,630.0,324.9239,325.1662,324.9142,325.1662,630.0
2022-04-12 13:30:00,335.25,335.6,334.95,335.42,3617.0,325.0402,325.3795,324.7493,325.205,3617.0
2022-04-12 13:35:00,335.17,335.36,334.95,335.21,8581.0,324.9626,325.1468,324.7493,325.0014,8581.0
2022-04-12 13:40:00,335.2,335.2,334.18,334.24,6675.0,324.9917,324.9917,324.0028,324.061,6675.0
2022-04-12 13:45:00,334.38,334.6,333.96,333.96,4211.0,324.1967,324.41,323.7895,323.7895,4211.0
2022-04-12 13:50:00,333.77,333.77,333.12,333.32,4722.0,323.6053,323.6053,322.9751,323.169,4722.0
2022-04-12 13:55:00,333.32,333.33,332.91,333.09,5527.0,323.169,323.1787,322.7715,322.946,5527.0
2022-04-12 14:00:00,332.98,333.43,332.79,333.38,2200.0,322.8393,323.2756,322.6551,323.2271,2200.0
2022-04-12 14:05:00,333.37,333.86,333.32,333.59,3207.0,323.2175,323.6925,323.169,323.4308,3207.0
2022-04-12 14:10:00,333.52,333.52,332.84,332.89,1652.0,323.3629,323.3629,322.7036,322.7521,1652.0
2022-04-12 14:15:00,332.76,332.76,332.38,332.48,2900.0,322.626,322.626,322.2576,322.3546,2900.0
2022-04-12 14:20:00,332.49,332.49,332.0,332.21,1670.0,322.3643,322.3643,321.8892,322.0928,1670.0
2022-04-12 14:25:00,332.0,332.39,331.87,332.34,4326.0,321.8892,322.2673,321.7631,322.2188,4326.0
2022-04-12 14:30:00,332.43,332.83,332.12,332.64,5311.0,322.3061,322.6939,322.0055,322.5097,5311.0
2022-04-12 14:35:00,332.5,332.71,332.11,332.11,5260.0,322.3739,322.5776,321.9958,321.9958,5260.0
2022-04-12 14:40:00,332.11,332.13,331.75,331.98,3202.0,321.9958,322.0152,321.6468,321.8698,3202.0
2022-04-12 14:45:00,332.17,332.54,332.12,332.2,2100.0,322.054,322.4127,322.0055,322.0831,2100.0
2022-04-12 14:50:00,332.24,332.25,331.73,332.13,2736.0,322.1219,322.1316,321.6274,322.0152,2736.0
2022-04-12 14:55:00,332.35,332.46,332.13,332.36,3500.0,322.2285,322.3352,322.0152,322.2382,3500.0
2022-04-12 15:00:00,332.36,332.36,331.89,331.89,9957.0,322.2382,322.2382,321.7825,321.7825,9957.0
2022-04-12 15:05:00,332.01,332.02,331.3,331.3,4713.0,321.8989,321.9086,321.2105,321.2105,4713.0
2022-04-12 15:10:00,331.23,331.23,330.64,330.78,1749.0,321.1426,321.1426,320.5706,320.7063,1749.0
2022-04-12 15:15:00,330.65,330.97,330.6,330.97,4201.0,320.5803,320.8905,320.5318,320.8905,4201.0
2022-04-12 15:20:00,330.99,331.61,330.88,331.5,7290.0,320.9099,321.5111,320.8033,321.4044,7290.0
2022-04-12 15:25:00,331.44,331.62,331.0,331.34,13386.0,321.3462,321.5207,320.9196,321.2493,13386.0
2022-04-12 15:30:00,331.15,331.57,330.94,331.52,18576.0,321.0651,321.4723,320.8615,321.4238,18576.0
2022-04-12 15:35:00,331.5,332.39,331.39,332.37,11964.0,321.4044,322.2673,321.2978,322.2479,11964.0
2022-04-12 15:40:00,332.37,332.52,331.58,331.94,7464.0,322.2479,322.3933,321.482,321.831,7464.0
2022-04-12 15:45:00,331.81,332.39,331.59,331.95,16010.0,321.705,322.2673,321.4917,321.8407,16010.0
2022-04-12 15:50:00,331.95,332.39,331.76,332.32,21664.0,321.8407,322.2673,321.6565,322.1994,21664.0
2022-04-12 15:55:00,332.14,332.48,331.89,332.15,31882.0,322.0249,322.3546,321.7825,322.0346,31882.0
2022-04-13 09:30:00,330.68,331.59,328.75,329.61,11593.0,320.6094,321.4917,318.7382,319.572,11593.0
2022-04-13 09:35:00,329.54,329.97,327.81,328.04,7709.0,319.5041,319.921,317.8268,318.0498,7709.0
2022-04-13 09:40:00,328.36,329.4,328.08,329.22,3325.0,318.36,319.3684,318.0886,319.1938,3325.0
2022-04-13 09:45:00,328.98,329.89,328.97,329.53,4179.0,318.9611,319.8434,318.9515,319.4944,4179.0
2022-04-13 09:50:00,329.95,329.95,328.17,328.38,7849.0,319.9016,319.9016,318.1758,318.3794,7849.0
2022-04-13 09:55:00,328.36,329.17,328.27,328.48,15239.0,318.36,319.1454,318.2728,318.4764,15239.0
2022-04-13 10:00:00,328.67,328.68,327.93,327.94,4259.0,318.6606,318.6703,317.9431,317.9528,4259.0
2022-04-13 10:05:00,327.93,327.93,326.57,326.78,7305.0,317.9431,317.9431,316.6245,316.8281,7305.0
2022-04-13 10:10:00,326.64,327.5,326.35,327.35,4524.0,316.6924,317.5262,316.4112,317.3808,4524.0
2022-04-13 10:15:00,327.62,329.01,327.41,329.0,19116.0,317.6426,318.9902,317.439,318.9805,19116.0
2022-04-13 10:20:00,329.01,329.17,328.23,328.29,4851.0,318.9902,319.1454,318.234,318.2922,4851.0
2022-04-13 10:25:00,328.17,329.13,328.06,328.78,6829.0,318.1758,319.1066,318.0692,318.7672,6829.0
2022-04-13 10:30:00,328.9,329.64,328.77,328.86,4926.0,318.8836,319.601,318.7575,318.8448,4926.0
2022-04-13 10:35:00,329.22,329.34,328.96,328.97,2041.0,319.1938,319.3102,318.9418,318.9515,2041.0
2022-04-13 10:40:00,328.84,329.01,328.4,329.01,4154.0,318.8254,318.9902,318.3988,318.9902,4154.0
2022-04-13 10:45:00,329.2,329.22,328.82,328.98,5585.0,319.1744,319.1938,318.806,318.9611,5585.0
2022-04-13 10:50:00,328.98,329.54,328.81,329.54,3780.0,318.9611,319.5041,318.7963,319.5041,3780.0
2022-04-13 10:55:00,329.52,329.81,329.37,329.81,4476.0,319.4847,319.7659,319.3393,319.7659,4476.0
2022-04-13 11:00:00,329.73,330.99,329.65,330.82,6014.0,319.6883,320.9099,319.6107,320.7451,6014.0
2022-04-13 11:05:00,330.68,330.68,329.97,330.38,2841.0,320.6094,320.6094,319.921,320.3185,2841.0
2022-04-13 11:10:00,330.53,330.71,330.46,330.65,1300.0,320.4639,320.6385,320.3961,320.5803,1300.0
2022-04-13 11:15:00,330.63,331.2,330.63,331.2,1621.0,320.5609,321.1135,320.5609,321.1135,1621.0
2022-04-13 11:20:00,330.98,331.41,330.95,331.3,2215.0,320.9002,321.3171,320.8712,321.2105,2215.0
2022-04-13 11:25:00,331.56,331.86,331.56,331.7,500.0,321.4626,321.7534,321.4626,321.5983,500.0
2022-04-13 11:30:00,331.67,331.95,331.5,331.62,3851.0,321.5692,321.8407,321.4044,321.5207,3851.0
2022-04-13 11:35:00,331.42,331.54,330.87,331.07,2466.0,321.3268,321.4432,320.7936,320.9875,2466.0
2022-04-13 11:40:00,331.06,331.14,330.8,331.13,1804.0,320.9778,321.0554,320.7257,321.0457,1804.0
2022-04-13 11:45:00,331.12,331.18,330.84,330.96,2373.0,321.036,321.0941,320.7645,320.8808,2373.0
2022-04-13 11:50:00,330.86,330.86,330.61,330.69,1100.0,320.7839,320.7839,320.5415,320.6191,1100.0
2022-04-13 11:55:00,330.82,330.86,330.55,330.86,3514.0,320.7451,320.7839,320.4833,320.7839,3514.0
2022-04-13 12:00:00,330.8,331.27,330.74,331.27,3650.0,320.7257,321.1814,320.6675,321.1814,3650.0
2022-04-13 12:05:00,331.32,331.67,331.22,331.67,3700.0,321.2299,321.5692,321.1329,321.5692,3700.0
2022-04-13 12:10:00,331.57,331.57,331.24,331.36,1000.0,321.4723,321.4723,321.1523,321.2687,1000.0
2022-04-13 12:15:00,331.4,331.41,331.12,331.37,1402.0,321.3074,321.3171,321.036,321.2784,1402.0
2022-04-13 12:20:00,331.3,331.59,331.3,331.55,700.0,321.2105,321.4917,321.2105,321.4529,700.0
2022-04-13 12:25:00,331.48,331.48,331.01,331.01,2151.0,321.385,321.385,320.9293,320.9293,2151.0
2022-04-13 12:30:00,331.04,331.84,331.04,331.84,2372.0,320.9584,321.734,320.9584,321.734,2372.0
2022-04-13 12:35:00,331.96,331.99,331.65,331.83,1200.0,321.8504,321.8795,321.5498,321.7244,1200.0
2022-04-13 12:40:00,331.9,332.1,331.82,331.89,957.0,321.7922,321.9861,321.7147,321.7825,957.0
2022-04-13 12:45:00,331.9,332.08,331.87,331.91,1400.0,321.7922,321.9667,321.7631,321.8019,1400.0
2022-04-13 12:50:00,331.85,331.89,331.53,331.65,1720.0,321.7437,321.7825,321.4335,321.5498,1720.0
2022-04-13 12:55:00,331.66,332.38,331.66,332.38,4086.0,321.5595,322.2576,321.5595,322.2576,4086.0
2022-04-13 13:00:00,332.39,332.68,332.27,332.36,3500.0,322.2673,322.5485,322.151,322.2382,3500.0
2022-04-13 13:05:00,332.4,332.46,332.28,332.31,900.0,322.277,322.3352,322.1606,322.1897,900.0
2022-04-13 13:10:00,332.56,332.7,332.18,332.18,2631.0,322.4321,322.5679,322.0637,322.0637,2631.0
2022-04-13 13:15:00,332.16,332.32,332.12,332.15,1651.0,322.0443,322.1994,322.0055,322.0346,1651.0
2022-04-13 13:20:00,332.38,332.55,332.3,332.32,1200.0,322.2576,322.4224,322.18,322.1994,1200.0
2022-04-13 13:25:00,332.22,332.27,332.08,332.25,2104.0,322.1025,322.151,321.9667,322.1316,2104.0
2022-04-13 13:30:00,332.36,332.55,332.07,332.53,12430.0,322.2382,322.4224,321.957,322.403,12430.0
2022-04-13 13:35:00,332.38,332.49,331.95,332.23,4149.0,322.2576,322.3643,321.8407,322.1122,4149.0
2022-04-13 13:40:00,332.17,332.17,331.93,332.03,2300.0,322.054,322.054,321.8213,321.9183,2300.0
2022-04-13 13:45:00,332.03,332.36,331.99,332.36,6690.0,321.9183,322.2382,321.8795,322.2382,6690.0
2022-04-13 13:50:00,332.41,332.64,332.35,332.42,2630.0,322.2867,322.5097,322.2285,322.2964,2630.0
2022-04-13 13:55:00,332.57,333.1,332.49,333.1,1200.0,322.4418,322.9557,322.3643,322.9557,1200.0
2022-04-13 14:00:00,333.02,333.26,333.0,333.21,4202.0,322.8781,323.1108,322.8587,323.0623,4202.0
2022-04-13 14:05:00,333.18,333.5,333.09,333.4,3255.0,323.0332,323.3435,322.946,323.2465,3255.0
2022-04-13 14:10:00,333.33,333.48,332.97,333.48,3715.0,323.1787,323.3241,322.8296,323.3241,3715.0
2022-04-13 14:15:00,333.48,333.67,332.96,333.12,4190.0,323.3241,323.5083,322.8199,322.9751,4190.0
2022-04-13 14:20:00,333.15,333.34,332.91,332.91,3183.0,323.0042,323.1884,322.7715,322.7715,3183.0
2022-04-13 14:25:00,332.92,333.31,332.92,333.19,1438.0,322.7812,323.1593,322.7812,323.0429,1438.0
2022-04-13 14:30:00,333.19,333.36,333.17,333.34,1186.0,323.0429,323.2078,323.0235,323.1884,1186.0
2022-04-13 14:35:00,333.28,333.35,332.97,333.13,2205.0,323.1302,323.1981,322.8296,322.9848,2205.0
2022-04-13 14:40:00,332.96,333.37,332.96,333.37,790.0,322.8199,323.2175,322.8199,323.2175,790.0
2022-04-13 14:45:00,333.22,333.38,333.0,333.26,2556.0,323.072,323.2271,322.8587,323.1108,2556.0
2022-04-13 14:50:00,333.29,333.51,333.18,333.26,3848.0,323.1399,323.3532,323.0332,323.1108,3848.0
2022-04-13 14:55:00,333.27,333.52,333.26,333.29,3351.0,323.1205,323.3629,323.1108,323.1399,3351.0
2022-04-13 15:00:00,333.12,333.43,332.74,333.34,8970.0,322.9751,323.2756,322.6066,323.1884,8970.0
2022-04-13 15:05:00,333.47,333.78,333.47,333.55,1610.0,323.3144,323.615,323.3144,323.392,1610.0
2022-04-13 15:10:00,333.38,333.59,333.25,333.3,1424.0,323.2271,323.4308,323.1011,323.1496,1424.0
2022-04-13 15:15:00,333.41,333.63,333.4,333.4,3155.0,323.2562,323.4695,323.2465,323.2465,3155.0
2022-04-13 15:20:00,333.25,333.53,333.12,333.38,3900.0,323.1011,323.3726,322.9751,323.2271,3900.0
2022-04-13 15:25:00,333.31,333.45,333.14,333.29,5825.0,323.1593,323.295,322.9945,323.1399,5825.0
2022-04-13 15:30:00,333.39,333.55,333.2,333.28,6865.0,323.2368,323.392,323.0526,323.1302,6865.0
2022-04-13 15:35:00,333.31,333.72,332.77,333.45,14473.0,323.1593,323.5568,322.6357,323.295,14473.0
2022-04-13 15:40:00,333.48,333.56,333.3,333.43,10480.0,323.3241,323.4017,323.1496,323.2756,10480.0
2022-04-13 15:45:00,333.44,333.68,333.2,333.68,19157.0,323.2853,323.518,323.0526,323.518,19157.0
2022-04-13 15:50:00,333.38,333.69,332.99,333.42,29296.0,323.2271,323.5277,322.849,323.2659,29296.0
2022-04-13 15:55:00,333.4,333.77,333.16,333.69,70658.0,323.2465,323.6053,323.0138,323.5277,70658.0
2022-04-14 09:30:00,334.0,335.31,333.43,335.28,24589.0,323.8283,325.0984,323.2756,325.0693,24589.0
2022-04-14 09:35:00,335.04,335.29,334.2,334.38,2660.0,324.8366,325.079,324.0222,324.1967,2660.0
2022-04-14 09:40:00,334.59,335.38,334.59,335.05,1701.0,324.4003,325.1662,324.4003,324.8463,1701.0
2022-04-14 09:45:00,334.87,335.03,333.09,333.09,1150.0,324.6718,324.8269,322.946,322.946,1150.0
2022-04-14 09:50:00,333.01,333.13,332.45,332.48,3800.0,322.8684,322.9848,322.3255,322.3546,3800.0
2022-04-14 09:55:00,332.1,332.1,331.53,331.53,4519.0,321.9861,321.9861,321.4335,321.4335,4519.0
2022-04-14 10:00:00,331.94,332.48,331.71,332.0,7127.0,321.831,322.3546,321.608,321.8892,7127.0
2022-04-14 10:05:00,332.25,332.26,331.1,331.1,12683.0,322.1316,322.1413,321.0166,321.0166,12683.0
2022-04-14 10:10:00,331.04,331.04,330.02,330.02,6093.0,320.9584,320.9584,319.9695,319.9695,6093.0
2022-04-14 10:15:00,330.21,330.86,330.04,330.04,8644.0,320.1537,320.7839,319.9889,319.9889,8644.0
2022-04-14 10:20:00,330.02,330.64,329.7,330.39,11024.0,319.9695,320.5706,319.6592,320.3282,11024.0
2022-04-14 10:25:00,330.43,330.73,330.0,330.63,3300.0,320.367,320.6579,319.9501,320.5609,3300.0
2022-04-14 10:30:00,330.79,330.9,330.29,330.29,26888.0,320.716,320.8227,320.2313,320.2313,26888.0
2022-04-14 10:35:00,330.02,330.42,329.99,330.29,4403.0,319.9695,320.3573,319.9404,320.2313,4403.0
2022-04-14 10:40:00,330.21,330.76,330.13,330.73,5211.0,320.1537,320.6869,320.0761,320.6579,5211.0
2022-04-14 10:45:00,330.81,332.21,330.81,331.01,4525.0,320.7354,322.0928,320.7354,320.9293,4525.0
2022-04-14 10:50:00,331.01,331.33,330.71,331.08,3012.0,320.9293,321.2396,320.6385,320.9972,3012.0
2022-04-14 10:55:00,331.25,331.58,331.04,331.12,4113.0,321.162,321.482,320.9584,321.036,4113.0
2022-04-14 11:00:00,331.01,331.57,330.89,331.57,2800.0,320.9293,321.4723,320.813,321.4723,2800.0
2022-04-14 11:05:00,331.47,331.74,331.35,331.53,2357.0,321.3753,321.6371,321.259,321.4335,2357.0
2022-04-14 11:10:00,331.38,332.21,331.22,331.51,61210.0,321.2881,322.0928,321.1329,321.4141,61210.0
2022-04-14 11:15:00,331.64,332.03,331.0,331.0,2850.0,321.5401,321.9183,320.9196,320.9196,2850.0
2022-04-14 11:20:00,331.05,331.63,330.77,331.63,4544.0,320.9681,321.5304,320.6966,321.5304,4544.0
2022-04-14 11:25:00,331.82,332.39,331.73,332.39,2785.0,321.7147,322.2673,321.6274,322.2673,2785.0
2022-04-14 11:30:00,332.56,332.56,331.92,331.94,2963.0,322.4321,322.4321,321.8116,321.831,2963.0
2022-04-14 11:35:00,331.77,331.95,331.63,331.63,3504.0,321.6662,321.8407,321.5304,321.5304,3504.0
2022-04-14 11:40:00,331.53,331.69,330.93,331.01,2000.0,321.4335,321.5886,320.8518,320.9293,2000.0
2022-04-14 11:45:00,331.17,331.52,331.17,331.44,1500.0,321.0845,321.4238,321.0845,321.3462,1500.0
2022-04-14 11:50:00,331.54,331.66,331.39,331.64,3741.0,321.4432,321.5595,321.2978,321.5401,3741.0
2022-04-14 11:55:00,331.71,331.9,331.55,331.9,4578.0,321.608,321.7922,321.4529,321.7922,4578.0
2022-04-14 12:00:00,331.84,332.23,331.76,332.08,7438.0,321.734,322.1122,321.6565,321.9667,7438.0
2022-04-14 12:05:00,331.97,332.35,331.9,332.13,11531.0,321.8601,322.2285,321.7922,322.0152,11531.0
2022-04-14 12:10:00,332.23,332.34,331.82,331.82,2177.0,322.1122,322.2188,321.7147,321.7147,2177.0
2022-04-14 12:15:00,331.82,332.05,331.82,331.95,4258.0,321.7147,321.9377,321.7147,321.8407,4258.0
2022-04-14 12:20:00,331.86,332.01,331.59,331.6,7294.0,321.7534,321.8989,321.4917,321.5014,7294.0
2022-04-14 12:25:00,331.72,331.72,331.36,331.64,4703.0,321.6177,321.6177,321.2687,321.5401,4703.0
2022-04-14 12:30:00,331.63,331.64,331.39,331.5,3827.0,321.5304,321.5401,321.2978,321.4044,3827.0
2022-04-14 12:35:00,331.48,331.48,330.56,330.56,6419.0,321.385,321.385,320.493,320.493,6419.0
2022-04-14 12:40:00,330.31,330.5,330.28,330.35,1005.0,320.2506,320.4349,320.2216,320.2894,1005.0
2022-04-14 12:45:00,330.15,330.22,329.92,330.01,5910.0,320.0955,320.1634,319.8725,319.9598,5910.0
2022-04-14 12:50:00,330.28,330.29,330.1,330.16,4358.0,320.2216,320.2313,320.047,320.1052,4358.0
2022-04-14 12:55:00,330.22,331.06,330.22,330.94,9645.0,320.1634,320.9778,320.1634,320.8615,9645.0
2022-04-14 13:00:00,330.9,331.12,330.25,330.61,8321.0,320.8227,321.036,320.1925,320.5415,8321.0
2022-04-14 13:05:00,330.02,330.02,329.59,329.59,1734.0,319.9695,319.9695,319.5526,319.5526,1734.0
2022-04-14 13:10:00,329.34,329.7,329.34,329.46,1534.0,319.3102,319.6592,319.3102,319.4265,1534.0
2022-04-14 13:15:00,329.41,329.41,329.19,329.22,1894.0,319.3781,319.3781,319.1648,319.1938,1894.0
2022-04-14 13:20:00,329.25,329.49,329.08,329.49,8593.0,319.2229,319.4556,319.0581,319.4556,8593.0
2022-04-14 13:25:00,329.51,329.95,329.5,329.94,1314.0,319.475,319.9016,319.4653,319.8919,1314.0
2022-04-14 13:30:00,330.29,330.48,329.81,329.81,3077.0,320.2313,320.4155,319.7659,319.7659,3077.0
2022-04-14 13:35:00,330.0,330.25,329.99,330.13,2700.0,319.9501,320.1925,319.9404,320.0761,2700.0
2022-04-14 13:40:00,330.22,330.37,330.21,330.37,1385.0,320.1634,320.3088,320.1537,320.3088,1385.0
2022-04-14 13:45:00,330.45,330.55,330.25,330.4,1901.0,320.3864,320.4833,320.1925,320.3379,1901.0
2022-04-14 13:50:00,330.42,330.42,329.98,330.02,1800.0,320.3573,320.3573,319.9307,319.9695,1800.0
2022-04-14 13:55:00,329.99,330.2,329.95,330.13,2801.0,319.9404,320.144,319.9016,320.0761,2801.0
2022-04-14 14:00:00,330.53,330.57,330.45,330.56,2606.0,320.4639,320.5027,320.3864,320.493,2606.0
2022-04-14 14:05:00,330.81,330.86,330.48,330.53,5153.0,320.7354,320.7839,320.4155,320.4639,5153.0
2022-04-14 14:10:00,330.51,330.63,330.49,330.63,4346.0,320.4446,320.5609,320.4252,320.5609,4346.0
2022-04-14 14:15:00,330.71,330.79,330.41,330.55,8646.0,320.6385,320.716,320.3476,320.4833,8646.0
2022-04-14 14:20:00,330.38,330.54,330.21,330.38,5254.0,320.3185,320.4736,320.1537,320.3185,5254.0
2022-04-14 14:25:00,330.22,330.4,330.14,330.37,3400.0,320.1634,320.3379,320.0858,320.3088,3400.0
2022-04-14 14:30:00,330.53,330.56,330.13,330.17,2797.0,320.4639,320.493,320.0761,320.1149,2797.0
2022-04-14 14:35:00,330.13,330.33,330.05,330.14,2475.0,320.0761,320.27,319.9986,320.0858,2475.0
2022-04-14 14:40:00,330.23,330.29,329.94,329.97,1700.0,320.1731,320.2313,319.8919,319.921,1700.0
2022-04-14 14:45:00,329.99,330.34,329.9,330.06,2900.0,319.9404,320.2797,319.8531,320.0083,2900.0
2022-04-14 14:50:00,330.03,330.19,329.51,329.61,4180.0,319.9792,320.1343,319.475,319.572,4180.0
2022-04-14 14:55:00,329.78,329.78,329.5,329.5,3791.0,319.7368,319.7368,319.4653,319.4653,3791.0
2022-04-14 15:00:00,329.5,329.76,329.45,329.51,3614.0,319.4653,319.7174,319.4168,319.475,3614.0
2022-04-14 15:05:00,329.47,329.49,328.74,329.04,9111.0,319.4362,319.4556,318.7285,319.0193,9111.0
2022-04-14 15:10:00,329.06,329.23,329.01,329.02,2620.0,319.0387,319.2035,318.9902,318.9999,2620.0
2022-04-14 15:15:00,329.15,329.45,329.04,329.35,4298.0,319.126,319.4168,319.0193,319.3199,4298.0
2022-04-14 15:20:00,329.33,329.59,329.04,329.07,4302.0,319.3005,319.5526,319.0193,319.0484,4302.0
2022-04-14 15:25:00,329.0,329.04,328.77,328.96,8530.0,318.9805,319.0193,318.7575,318.9418,8530.0
2022-04-14 15:30:00,328.84,328.84,328.25,328.28,12305.0,318.8254,318.8254,318.2534,318.2825,12305.0
2022-04-14 15:35:00,328.23,328.7,328.18,328.61,13837.0,318.234,318.6897,318.1855,318.6024,13837.0
2022-04-14 15:40:00,328.58,329.14,328.53,329.07,10770.0,318.5733,319.1163,318.5249,319.0484,10770.0
2022-04-14 15:45:00,329.03,329.05,328.5,328.54,13071.0,319.0096,319.029,318.4958,318.5345,13071.0
2022-04-14 15:50:00,328.43,328.67,328.14,328.67,19799.0,318.4279,318.6606,318.1467,318.6606,19799.0
2022-04-14 15:55:00,328.76,328.9,327.85,328.39,70602.0,318.7478,318.8836,317.8656,318.3891,70602.0
2022-04-18 09:30:00,327.51,328.75,326.41,328.75,8769.0,317.5359,318.7382,316.4694,318.7382,8769.0
2022-04-18 09:35:00,328.3,328.85,328.3,328.85,200.0,318.3019,318.8351,318.3019,318.8351,200.0
2022-04-18 09:40:00,329.01,330.0,329.01,329.71,9808.0,318.9902,319.9501,318.9902,319.6689,9808.0
2022-04-18 09:45:00,329.28,329.61,329.24,329.38,1537.0,319.252,319.572,319.2132,319.349,1537.0
2022-04-18 09:50:00,328.69,328.69,328.05,328.53,2471.0,318.68,318.68,318.0595,318.5249,2471.0
2022-04-18 09:55:00,328.44,329.09,327.63,327.89,4888.0,318.4376,319.0678,317.6523,317.9043,4888.0
2022-04-18 10:00:00,327.64,327.9,326.98,327.9,3249.0,317.662,317.914,317.0221,317.914,3249.0
2022-04-18 10:05:00,327.57,327.57,326.36,326.44,3655.0,317.5941,317.5941,316.4209,316.4985,3655.0
2022-04-18 10:10:00,326.44,328.13,326.44,327.75,1586.0,316.4985,318.137,316.4985,317.7686,1586.0
2022-04-18 10:15:00,327.7,328.51,327.7,328.44,1600.0,317.7201,318.5055,317.7201,318.4376,1600.0
2022-04-18 10:20:00,328.24,329.23,328.24,329.23,2214.0,318.2437,319.2035,318.2437,319.2035,2214.0
2022-04-18 10:25:00,329.38,329.6,328.47,328.51,2566.0,319.349,319.5623,318.4667,318.5055,2566.0
2022-04-18 10:30:00,328.73,328.98,328.38,328.98,2695.0,318.7188,318.9611,318.3794,318.9611,2695.0
2022-04-18 10:35:00,328.99,329.23,328.18,328.4,3526.0,318.9708,319.2035,318.1855,318.3988,3526.0
2022-04-18 10:40:00,328.54,329.32,328.49,328.96,5277.0,318.5345,319.2908,318.4861,318.9418,5277.0
2022-04-18 10:45:00,329.29,329.41,329.11,329.3,1485.0,319.2617,319.3781,319.0872,319.2714,1485.0
2022-04-18 10:50:00,329.37,329.43,328.64,328.65,1745.0,319.3393,319.3974,318.6315,318.6412,1745.0
2022-04-18 10:55:00,328.64,328.97,328.35,328.93,1541.0,318.6315,318.9515,318.3503,318.9127,1541.0
2022-04-18 11:00:00,329.07,329.07,328.6,328.77,2392.0,319.0484,319.0484,318.5927,318.7575,2392.0
2022-04-18 11:05:00,329.11,329.11,328.49,328.93,1531.0,319.0872,319.0872,318.4861,318.9127,1531.0
2022-04-18 11:10:00,328.54,328.67,328.29,328.44,1485.0,318.5345,318.6606,318.2922,318.4376,1485.0
2022-04-18 11:15:00,328.23,328.39,328.09,328.34,3359.0,318.234,318.3891,318.0983,318.3406,3359.0
2022-04-18 11:20:00,328.28,328.28,327.78,327.78,1510.0,318.2825,318.2825,317.7977,317.7977,1510.0
2022-04-18 11:25:00,327.14,327.41,327.01,327.32,1642.0,317.1772,317.439,317.0511,317.3517,1642.0
2022-04-18 11:30:00,327.3,327.78,327.26,327.78,2216.0,317.3323,317.7977,317.2935,317.7977,2216.0
2022-04-18 11:35:00,327.75,328.12,327.73,327.92,2799.0,317.7686,318.1273,317.7492,317.9334,2799.0
2022-04-18 11:40:00,327.84,327.98,327.56,327.98,2956.0,317.8559,317.9916,317.5844,317.9916,2956.0
2022-04-18 11:45:00,327.86,327.86,327.56,327.56,500.0,317.8753,317.8753,317.5844,317.5844,500.0
2022-04-18 11:50:00,327.57,327.99,327.55,327.99,3993.0,317.5941,318.0013,317.5747,318.0013,3993.0
2022-04-18 11:55:00,328.13,328.21,327.94,328.21,1800.0,318.137,318.2146,317.9528,318.2146,1800.0
2022-04-18 12:00:00,328.54,328.54,327.89,327.94,4143.0,318.5345,318.5345,317.9043,317.9528,4143.0
2022-04-18 12:05:00,328.04,328.33,328.0,328.19,3230.0,318.0498,318.3309,318.011,318.1952,3230.0
2022-04-18 12:10:00,328.13,328.52,327.99,328.03,5388.0,318.137,318.5152,318.0013,318.0401,5388.0
2022-04-18 12:15:00,328.0,328.25,327.75,327.8,3506.0,318.011,318.2534,317.7686,317.8171,3506.0
2022-04-18 12:20:00,327.92,328.06,327.85,328.0,1423.0,317.9334,318.0692,317.8656,318.011,1423.0
2022-04-18 12:25:00,327.9,328.04,327.75,327.75,2901.0,317.914,318.0498,317.7686,317.7686,2901.0
2022-04-18 12:30:00,327.73,327.82,327.55,327.79,1702.0,317.7492,317.8365,317.5747,317.8074,1702.0
2022-04-18 12:35:00,327.94,328.01,327.71,327.72,2200.0,317.9528,318.0207,317.7298,317.7395,2200.0
2022-04-18 12:40:00,327.67,327.72,327.38,327.69,1280.0,317.691,317.7395,317.4099,317.7104,1280.0
2022-04-18 12:45:00,327.85,328.17,327.83,327.92,2422.0,317.8656,318.1758,317.8462,317.9334,2422.0
2022-04-18 12:50:00,328.07,328.26,327.92,328.26,2219.0,318.0789,318.2631,317.9334,318.2631,2219.0
2022-04-18 12:55:00,328.25,328.52,328.18,328.44,4051.0,318.2534,318.5152,318.1855,318.4376,4051.0
2022-04-18 13:00:00,328.48,328.48,328.1,328.27,1233.0,318.4764,318.4764,318.1079,318.2728,1233.0
2022-04-18 13:05:00,328.36,328.88,328.22,328.65,2244.0,318.36,318.8642,318.2243,318.6412,2244.0
2022-04-18 13:10:00,328.93,329.35,328.93,329.35,2444.0,318.9127,319.3199,318.9127,319.3199,2444.0
2022-04-18 13:15:00,329.24,329.24,328.08,328.18,1868.0,319.2132,319.2132,318.0886,318.1855,1868.0
2022-04-18 13:20:00,328.17,328.75,328.16,328.72,2463.0,318.1758,318.7382,318.1661,318.7091,2463.0
2022-04-18 13:25:00,328.52,328.93,328.52,328.92,700.0,318.5152,318.9127,318.5152,318.903,700.0
2022-04-18 13:30:00,328.9,330.26,328.9,330.26,2515.0,318.8836,320.2022,318.8836,320.2022,2515.0
2022-04-18 13:35:00,330.26,330.33,330.1,330.18,2400.0,320.2022,320.27,320.047,320.1246,2400.0
2022-04-18 13:40:00,330.36,330.39,329.79,329.98,3289.0,320.2991,320.3282,319.7465,319.9307,3289.0
2022-04-18 13:45:00,330.04,330.26,329.86,330.24,1903.0,319.9889,320.2022,319.8143,320.1828,1903.0
2022-04-18 13:50:00,330.21,330.39,330.15,330.38,1000.0,320.1537,320.3282,320.0955,320.3185,1000.0
2022-04-18 13:55:00,330.32,330.59,329.8,329.82,2102.0,320.2603,320.5221,319.7562,319.7756,2102.0
2022-04-18 14:00:00,330.05,330.29,329.81,330.09,1061.0,319.9986,320.2313,319.7659,320.0373,1061.0
2022-04-18 14:05:00,330.08,330.08,329.71,329.71,8840.0,320.0276,320.0276,319.6689,319.6689,8840.0
2022-04-18 14:10:00,329.7,329.71,329.03,329.39,2266.0,319.6592,319.6689,319.0096,319.3587,2266.0
2022-04-18 14:15:00,329.66,329.66,328.82,329.13,2900.0,319.6204,319.6204,318.806,319.1066,2900.0
2022-04-18 14:20:00,329.16,329.69,329.16,329.69,433.0,319.1357,319.6495,319.1357,319.6495,433.0
2022-04-18 14:25:00,329.72,329.72,329.06,329.06,1400.0,319.6786,319.6786,319.0387,319.0387,1400.0
2022-04-18 14:30:00,329.19,329.23,329.05,329.06,1703.0,319.1648,319.2035,319.029,319.0387,1703.0
2022-04-18 14:35:00,329.33,329.61,328.93,329.08,3202.0,319.3005,319.572,318.9127,319.0581,3202.0
2022-04-18 14:40:00,328.95,329.3,328.73,329.3,1502.0,318.9321,319.2714,318.7188,319.2714,1502.0
2022-04-18 14:45:00,329.17,329.17,328.68,328.69,894.0,319.1454,319.1454,318.6703,318.68,894.0
2022-04-18 14:50:00,328.73,329.3,328.73,329.07,1344.0,318.7188,319.2714,318.7188,319.0484,1344.0
2022-04-18 14:55:00,329.13,329.13,328.79,328.79,2020.0,319.1066,319.1066,318.7769,318.7769,2020.0
2022-04-18 15:00:00,328.66,328.76,328.44,328.44,1661.0,318.6509,318.7478,318.4376,318.4376,1661.0
2022-04-18 15:05:00,328.54,328.73,328.32,328.42,2450.0,318.5345,318.7188,318.3212,318.4182,2450.0
2022-04-18 15:10:00,328.44,328.53,328.03,328.09,3065.0,318.4376,318.5249,318.0401,318.0983,3065.0
2022-04-18 15:15:00,328.06,328.41,328.06,328.15,1832.0,318.0692,318.4085,318.0692,318.1564,1832.0
2022-04-18 15:20:00,328.21,328.28,327.67,327.7,3388.0,318.2146,318.2825,317.691,317.7201,3388.0
2022-04-18 15:25:00,327.59,327.62,327.39,327.43,4170.0,317.6135,317.6426,317.4196,317.4584,4170.0
2022-04-18 15:30:00,327.35,327.52,327.05,327.1,5648.0,317.3808,317.5456,317.0899,317.1384,5648.0
2022-04-18 15:35:00,327.2,327.2,326.79,326.88,3446.0,317.2354,317.2354,316.8378,316.9251,3446.0
2022-04-18 15:40:00,326.94,327.33,326.68,326.97,4087.0,316.9833,317.3614,316.7312,317.0124,4087.0
2022-04-18 15:45:00,326.83,327.0,326.58,326.85,9161.0,316.8766,317.0414,316.6342,316.896,9161.0
2022-04-18 15:50:00,326.75,327.51,326.69,327.47,10074.0,316.7991,317.5359,316.7409,317.4971,10074.0
2022-04-18 15:55:00,327.4,328.56,327.39,328.29,37514.0,317.4293,318.5539,317.4196,318.2922,37514.0
2022-04-19 09:30:00,327.25,328.31,326.65,326.65,7635.0,317.2838,318.3116,316.7021,316.7021,7635.0
2022-04-19 09:35:00,327.72,329.47,327.71,328.05,5259.0,317.7395,319.4362,317.7298,318.0595,5259.0
2022-04-19 09:40:00,327.68,330.0,327.68,329.17,2885.0,317.7007,319.9501,317.7007,319.1454,2885.0
2022-04-19 09:45:00,330.1,330.43,329.91,330.01,2873.0,320.047,320.367,319.8628,319.9598,2873.0
2022-04-19 09:50:00,329.96,330.43,329.05,330.18,4200.0,319.9113,320.367,319.029,320.1246,4200.0
2022-04-19 09:55:00,330.22,330.27,329.4,330.08,3206.0,320.1634,320.2119,319.3684,320.0276,3206.0
2022-04-19 10:00:00,330.28,330.78,330.1,330.45,4269.0,320.2216,320.7063,320.047,320.3864,4269.0
2022-04-19 10:05:00,330.63,330.91,330.39,330.81,2735.0,320.5609,320.8324,320.3282,320.7354,2735.0
2022-04-19 10:10:00,330.89,330.89,330.2,330.31,3552.0,320.813,320.813,320.144,320.2506,3552.0
2022-04-19 10:15:00,330.13,330.51,329.86,330.27,3528.0,320.0761,320.4446,319.8143,320.2119,3528.0
2022-04-19 10:20:00,330.44,330.74,330.28,330.69,1900.0,320.3767,320.6675,320.2216,320.6191,1900.0
2022-04-19 10:25:00,330.99,331.25,330.68,331.13,2518.0,320.9099,321.162,320.6094,321.0457,2518.0
2022-04-19 10:30:00,331.2,331.23,330.47,330.66,4403.0,321.1135,321.1426,320.4058,320.59,4403.0
2022-04-19 10:35:00,330.8,331.84,330.58,331.81,9365.0,320.7257,321.734,320.5124,321.705,9365.0
2022-04-19 10:40:00,331.77,331.91,331.42,331.56,2625.0,321.6662,321.8019,321.3268,321.4626,2625.0
2022-04-19 10:45:00,331.62,332.29,331.56,331.9,9784.0,321.5207,322.1703,321.4626,321.7922,9784.0
2022-04-19 10:50:00,331.17,331.23,331.01,331.23,2623.0,321.0845,321.1426,320.9293,321.1426,2623.0
2022-04-19 10:55:00,331.21,331.41,330.95,331.31,2589.0,321.1232,321.3171,320.8712,321.2202,2589.0
2022-04-19 11:00:00,331.44,331.67,331.44,331.54,1300.0,321.3462,321.5692,321.3462,321.4432,1300.0
2022-04-19 11:05:00,331.66,332.36,331.54,332.16,21529.0,321.5595,322.2382,321.4432,322.0443,21529.0
2022-04-19 11:10:00,332.3,332.3,332.06,332.11,1355.0,322.18,322.18,321.9473,321.9958,1355.0
2022-04-19 11:15:00,332.22,332.44,331.72,331.72,3305.0,322.1025,322.3158,321.6177,321.6177,3305.0
2022-04-19 11:20:00,331.57,331.92,331.39,331.68,2757.0,321.4723,321.8116,321.2978,321.5789,2757.0
2022-04-19 11:25:00,331.78,332.28,331.42,332.28,3510.0,321.6759,322.1606,321.3268,322.1606,3510.0
2022-04-19 11:30:00,332.27,332.5,331.89,332.01,5182.0,322.151,322.3739,321.7825,321.8989,5182.0
2022-04-19 11:35:00,332.06,332.25,331.94,332.04,2277.0,321.9473,322.1316,321.831,321.928,2277.0
2022-04-19 11:40:00,332.11,332.17,331.69,331.69,1304.0,321.9958,322.054,321.5886,321.5886,1304.0
2022-04-19 11:45:00,331.67,331.8,331.18,331.39,4193.0,321.5692,321.6953,321.0941,321.2978,4193.0
2022-04-19 11:50:00,331.46,332.19,331.42,332.01,2044.0,321.3656,322.0734,321.3268,321.8989,2044.0
2022-04-19 11:55:00,331.77,331.81,331.77,331.81,291.0,321.6662,321.705,321.6662,321.705,291.0
2022-04-19 12:00:00,331.48,331.79,331.48,331.51,2046.0,321.385,321.6856,321.385,321.4141,2046.0
2022-04-19 12:05:00,331.52,331.77,331.48,331.77,2775.0,321.4238,321.6662,321.385,321.6662,2775.0
2022-04-19 12:10:00,331.57,331.58,331.37,331.43,1622.0,321.4723,321.482,321.2784,321.3365,1622.0
2022-04-19 12:15:00,331.44,331.55,331.26,331.47,1600.0,321.3462,321.4529,321.1717,321.3753,1600.0
2022-04-19 12:20:00,331.41,331.67,331.41,331.67,1811.0,321.3171,321.5692,321.3171,321.5692,1811.0
2022-04-19 12:25:00,331.54,331.76,331.41,331.54,9409.0,321.4432,321.6565,321.3171,321.4432,9409.0
2022-04-19 12:30:00,331.56,331.67,331.37,331.67,961.0,321.4626,321.5692,321.2784,321.5692,961.0
2022-04-19 12:35:00,331.16,331.16,331.16,331.16,100.0,321.0748,321.0748,321.0748,321.0748,100.0
2022-04-19 12:40:00,331.14,332.06,331.14,331.88,116880.0,321.0554,321.9473,321.0554,321.7728,116880.0
2022-04-19 12:45:00,331.77,331.84,331.62,331.84,1501.0,321.6662,321.734,321.5207,321.734,1501.0
2022-04-19 12:50:00,331.88,332.07,331.87,331.87,1510.0,321.7728,321.957,321.7631,321.7631,1510.0
2022-04-19 12:55:00,331.79,331.92,331.73,331.92,2221.0,321.6856,321.8116,321.6274,321.8116,2221.0
2022-04-19 13:00:00,331.85,332.4,331.85,332.4,21009.0,321.7437,322.277,321.7437,322.277,21009.0
2022-04-19 13:05:00,332.24,332.4,332.07,332.07,1223.0,322.1219,322.277,321.957,321.957,1223.0
2022-04-19 13:10:00,331.91,332.08,331.91,332.0,1116.0,321.8019,321.9667,321.8019,321.8892,1116.0
2022-04-19 13:15:00,332.05,332.05,331.63,331.82,3058.0,321.9377,321.9377,321.5304,321.7147,3058.0
2022-04-19 13:20:00,331.81,332.09,331.81,331.87,34831.0,321.705,321.9764,321.705,321.7631,34831.0
2022-04-19 13:25:00,331.87,331.87,331.23,331.23,1417.0,321.7631,321.7631,321.1426,321.1426,1417.0
2022-04-19 13:30:00,331.6,331.83,331.6,331.7,2964.0,321.5014,321.7244,321.5014,321.5983,2964.0
2022-04-19 13:35:00,331.72,331.79,331.59,331.79,2425.0,321.6177,321.6856,321.4917,321.6856,2425.0
2022-04-19 13:40:00,331.95,331.95,331.53,331.65,2534.0,321.8407,321.8407,321.4335,321.5498,2534.0
2022-04-19 13:45:00,331.63,331.81,331.54,331.77,3811.0,321.5304,321.705,321.4432,321.6662,3811.0
2022-04-19 13:50:00,331.83,332.01,331.55,331.7,2618.0,321.7244,321.8989,321.4529,321.5983,2618.0
2022-04-19 13:55:00,331.75,331.88,331.56,331.56,4082.0,321.6468,321.7728,321.4626,321.4626,4082.0
2022-04-19 14:00:00,331.67,331.79,331.31,331.31,1615.0,321.5692,321.6856,321.2202,321.2202,1615.0
2022-04-19 14:05:00,331.45,331.51,331.37,331.37,1862.0,321.3559,321.4141,321.2784,321.2784,1862.0
2022-04-19 14:10:00,331.21,331.21,330.73,331.02,1672.0,321.1232,321.1232,320.6579,320.939,1672.0
2022-04-19 14:15:00,330.63,330.75,330.63,330.75,721.0,320.5609,320.6772,320.5609,320.6772,721.0
2022-04-19 14:20:00,330.58,330.9,330.58,330.88,2576.0,320.5124,320.8227,320.5124,320.8033,2576.0
2022-04-19 14:25:00,330.73,330.82,330.43,330.82,1300.0,320.6579,320.7451,320.367,320.7451,1300.0
2022-04-19 14:30:00,331.02,331.08,330.69,330.88,8001.0,320.939,320.9972,320.6191,320.8033,8001.0
2022-04-19 14:35:00,331.01,331.4,330.99,331.4,1558.0,320.9293,321.3074,320.9099,321.3074,1558.0
2022-04-19 14:40:00,331.34,331.53,331.09,331.09,2300.0,321.2493,321.4335,321.0069,321.0069,2300.0
2022-04-19 14:45:00,331.22,331.35,330.97,331.19,4618.0,321.1329,321.259,320.8905,321.1038,4618.0
2022-04-19 14:50:00,331.25,331.53,331.24,331.34,2716.0,321.162,321.4335,321.1523,321.2493,2716.0
2022-04-19 14:55:00,331.61,331.93,331.61,331.84,2112.0,321.5111,321.8213,321.5111,321.734,2112.0
2022-04-19 15:00:00,331.86,331.97,331.77,331.77,606.0,321.7534,321.8601,321.6662,321.6662,606.0
2022-04-19 15:05:00,331.92,332.48,331.85,332.48,2019.0,321.8116,322.3546,321.7437,322.3546,2019.0
2022-04-19 15:10:00,332.3,333.01,332.3,333.01,10477.0,322.18,322.8684,322.18,322.8684,10477.0
2022-04-19 15:15:00,333.16,333.46,333.16,333.39,600.0,323.0138,323.3047,323.0138,323.2368,600.0
2022-04-19 15:20:00,333.43,333.6,333.14,333.53,2471.0,323.2756,323.4404,322.9945,323.3726,2471.0
2022-04-19 15:25:00,333.46,333.6,333.34,333.43,2676.0,323.3047,323.4404,323.1884,323.2756,2676.0
2022-04-19 15:30:00,333.47,333.85,333.24,333.81,39845.0,323.3144,323.6828,323.0914,323.6441,39845.0
2022-04-19 15:35:00,333.7,333.93,333.56,333.65,4358.0,323.5374,323.7604,323.4017,323.4889,4358.0
2022-04-19 15:40:00,333.55,333.55,332.84,332.85,5541.0,323.392,323.392,322.7036,322.7133,5541.0
2022-04-19 15:45:00,332.89,333.4,332.71,333.4,13669.0,322.7521,323.2465,322.5776,323.2465,13669.0
2022-04-19 15:50:00,333.42,334.14,333.35,333.35,18886.0,323.2659,323.964,323.1981,323.1981,18886.0
2022-04-19 15:55:00,333.35,333.87,333.18,333.59,33383.0,323.1981,323.7022,323.0332,323.4308,33383.0
2022-04-20 09:30:00,335.67,335.97,334.23,335.5,12628.0,325.4474,325.7383,324.0513,325.2826,12628.0
2022-04-20 09:35:00,334.85,338.46,334.85,338.46,6231.0,324.6524,328.1524,324.6524,328.1524,6231.0
2022-04-20 09:40:00,338.35,338.41,335.29,335.33,3515.0,328.0458,328.104,325.079,325.1178,3515.0
2022-04-20 09:45:00,335.68,335.68,334.14,334.95,3703.0,325.4571,325.4571,323.964,324.7493,3703.0
2022-04-20 09:50:00,334.61,335.01,334.11,334.69,3573.0,324.4197,324.8075,323.9349,324.4973,3573.0
2022-04-20 09:55:00,334.56,335.45,334.06,334.92,5941.0,324.3712,325.2341,323.8864,324.7202,5941.0
2022-04-20 10:00:00,335.37,335.78,334.02,334.02,3237.0,325.1565,325.5541,323.8477,323.8477,3237.0
2022-04-20 10:05:00,334.52,335.08,334.15,334.5,3510.0,324.3324,324.8754,323.9737,324.313,3510.0
2022-04-20 10:10:00,334.38,334.54,334.04,334.13,1306.0,324.1967,324.3518,323.867,323.9543,1306.0
2022-04-20 10:15:00,334.16,334.59,333.95,334.54,1365.0,323.9834,324.4003,323.7798,324.3518,1365.0
2022-04-20 10:20:00,334.54,335.3,334.54,335.11,3821.0,324.3518,325.0887,324.3518,324.9045,3821.0
2022-04-20 10:25:00,335.13,335.68,334.95,335.56,2357.0,324.9239,325.4571,324.7493,325.3408,2357.0
2022-04-20 10:30:00,335.47,335.89,334.99,335.89,2071.0,325.2535,325.6607,324.7881,325.6607,2071.0
2022-04-20 10:35:00,335.98,336.84,335.67,336.63,3600.0,325.748,326.5818,325.4474,326.3782,3600.0
2022-04-20 10:40:00,336.64,336.96,336.36,336.41,2000.0,326.3879,326.6981,326.1164,326.1649,2000.0
2022-04-20 10:45:00,336.0,336.48,335.93,336.43,2692.0,325.7674,326.2327,325.6995,326.1843,2692.0
2022-04-20 10:50:00,336.35,337.14,336.34,337.14,900.0,326.1067,326.8726,326.097,326.8726,900.0
2022-04-20 10:55:00,337.18,337.42,336.62,336.92,2172.0,326.9114,327.1441,326.3685,326.6593,2172.0
2022-04-20 11:00:00,336.87,336.87,335.85,335.88,3374.0,326.6109,326.6109,325.6219,325.651,3374.0
2022-04-20 11:05:00,335.92,336.27,335.75,335.75,1001.0,325.6898,326.0291,325.525,325.525,1001.0
2022-04-20 11:10:00,335.58,335.97,335.43,335.88,1515.0,325.3601,325.7383,325.2147,325.651,1515.0
2022-04-20 11:15:00,335.67,335.7,335.58,335.59,864.0,325.4474,325.4765,325.3601,325.3698,864.0
2022-04-20 11:20:00,335.52,335.88,335.42,335.88,1845.0,325.302,325.651,325.205,325.651,1845.0
2022-04-20 11:25:00,335.96,336.07,335.77,336.06,800.0,325.7286,325.8352,325.5444,325.8255,800.0
2022-04-20 11:30:00,336.0,336.44,335.83,336.05,1607.0,325.7674,326.194,325.6025,325.8158,1607.0
2022-04-20 11:35:00,336.27,336.62,336.27,336.27,900.0,326.0291,326.3685,326.0291,326.0291,900.0
2022-04-20 11:40:00,336.34,336.83,336.26,336.62,2830.0,326.097,326.5721,326.0194,326.3685,2830.0
2022-04-20 11:45:00,336.66,336.66,336.27,336.27,1500.0,326.4073,326.4073,326.0291,326.0291,1500.0
2022-04-20 11:50:00,336.5,336.5,336.0,336.17,2409.0,326.2521,326.2521,325.7674,325.9322,2409.0
2022-04-20 11:55:00,336.08,336.92,336.08,336.69,1627.0,325.8449,326.6593,325.8449,326.4363,1627.0
2022-04-20 12:00:00,336.67,336.88,336.56,336.85,2201.0,326.417,326.6206,326.3103,326.5915,2201.0
2022-04-20 12:05:00,336.94,337.54,336.93,337.36,3801.0,326.6787,327.2605,326.669,327.0859,3801.0
2022-04-20 12:10:00,337.19,337.21,336.84,337.21,1096.0,326.9211,326.9405,326.5818,326.9405,1096.0
2022-04-20 12:15:00,337.25,337.28,337.04,337.28,851.0,326.9793,327.0084,326.7757,327.0084,851.0
2022-04-20 12:20:00,337.3,337.54,337.27,337.54,1200.0,327.0278,327.2605,326.9987,327.2605,1200.0
2022-04-20 12:25:00,337.48,337.58,337.42,337.42,600.0,327.2023,327.2992,327.1441,327.1441,600.0
2022-04-20 12:30:00,337.65,338.26,337.65,338.18,1889.0,327.3671,327.9585,327.3671,327.881,1889.0
2022-04-20 12:35:00,338.47,339.28,338.47,339.01,4415.0,328.1621,328.9475,328.1621,328.6857,4415.0
2022-04-20 12:40:00,338.85,339.07,338.56,339.07,1400.0,328.5306,328.7439,328.2494,328.7439,1400.0
2022-04-20 12:45:00,338.92,338.92,338.67,338.74,1934.0,328.5984,328.5984,328.356,328.4239,1934.0
2022-04-20 12:50:00,338.8,338.98,338.29,338.33,3304.0,328.4821,328.6566,327.9876,328.0264,3304.0
2022-04-20 12:55:00,338.46,338.49,338.28,338.37,1661.0,328.1524,328.1815,327.9779,328.0652,1661.0
2022-04-20 13:00:00,338.42,338.58,338.12,338.12,3545.0,328.1137,328.2688,327.8228,327.8228,3545.0
2022-04-20 13:05:00,338.42,338.46,337.66,338.07,1890.0,328.1137,328.1524,327.3768,327.7743,1890.0
2022-04-20 13:10:00,337.94,338.35,337.93,338.35,3080.0,327.6483,328.0458,327.6386,328.0458,3080.0
2022-04-20 13:15:00,338.25,338.35,337.78,337.79,2300.0,327.9488,328.0458,327.4931,327.5028,2300.0
2022-04-20 13:20:00,337.98,338.0,337.48,337.54,1903.0,327.6871,327.7065,327.2023,327.2605,1903.0
2022-04-20 13:25:00,337.7,337.75,337.09,337.4,2276.0,327.4156,327.4641,326.8242,327.1247,2276.0
2022-04-20 13:30:00,337.39,337.46,337.14,337.29,1200.0,327.115,327.1829,326.8726,327.0181,1200.0
2022-04-20 13:35:00,337.35,337.49,337.25,337.25,986.0,327.0762,327.212,326.9793,326.9793,986.0
2022-04-20 13:40:00,337.32,337.59,337.32,337.59,1342.0,327.0472,327.3089,327.0472,327.3089,1342.0
2022-04-20 13:45:00,337.47,337.7,337.47,337.49,1000.0,327.1926,327.4156,327.1926,327.212,1000.0
2022-04-20 13:50:00,337.54,337.54,337.08,337.09,600.0,327.2605,327.2605,326.8145,326.8242,600.0
2022-04-20 13:55:00,337.0,337.04,336.89,336.91,635.0,326.7369,326.7757,326.6303,326.6496,635.0
2022-04-20 14:00:00,336.86,337.17,336.83,336.94,1854.0,326.6012,326.9017,326.5721,326.6787,1854.0
2022-04-20 14:05:00,337.06,337.06,336.77,336.85,536.0,326.7951,326.7951,326.5139,326.5915,536.0
2022-04-20 14:10:00,336.85,336.86,336.58,336.65,1009.0,326.5915,326.6012,326.3297,326.3976,1009.0
2022-04-20 14:15:00,336.44,336.61,335.93,335.93,1510.0,326.194,326.3588,325.6995,325.6995,1510.0
2022-04-20 14:20:00,335.99,336.24,335.91,335.94,1539.0,325.7577,326.0,325.6801,325.7092,1539.0
2022-04-20 14:25:00,335.94,336.02,335.6,335.71,1405.0,325.7092,325.7867,325.3795,325.4862,1405.0
2022-04-20 14:30:00,335.51,335.76,335.51,335.68,1107.0,325.2923,325.5347,325.2923,325.4571,1107.0
2022-04-20 14:35:00,335.68,335.68,335.43,335.5,1400.0,325.4571,325.4571,325.2147,325.2826,1400.0
2022-04-20 14:40:00,335.33,335.52,335.25,335.45,1314.0,325.1178,325.302,325.0402,325.2341,1314.0
2022-04-20 14:45:00,335.21,335.61,335.2,335.36,1064.0,325.0014,325.3892,324.9917,325.1468,1064.0
2022-04-20 14:50:00,335.3,335.3,334.81,334.81,2527.0,325.0887,325.0887,324.6136,324.6136,2527.0
2022-04-20 14:55:00,334.49,334.73,334.37,334.63,2102.0,324.3033,324.536,324.187,324.4391,2102.0
2022-04-20 15:00:00,334.7,335.07,334.7,335.02,1777.0,324.5069,324.8657,324.5069,324.8172,1777.0
2022-04-20 15:05:00,334.9,335.13,334.83,335.08,1571.0,324.7009,324.9239,324.633,324.8754,1571.0
2022-04-20 15:10:00,334.98,335.39,334.97,335.37,1582.0,324.7784,325.1759,324.7687,325.1565,1582.0
2022-04-20 15:15:00,335.27,335.52,335.18,335.19,3475.0,325.0596,325.302,324.9723,324.982,3475.0
2022-04-20 15:20:00,335.24,335.58,335.21,335.5,1875.0,325.0305,325.3601,325.0014,325.2826,1875.0
2022-04-20 15:25:00,335.65,335.8,335.37,335.53,1715.0,325.428,325.5734,325.1565,325.3117,1715.0
2022-04-20 15:30:00,335.58,335.58,334.76,334.76,1485.0,325.3601,325.3601,324.5651,324.5651,1485.0
2022-04-20 15:35:00,334.78,335.4,334.57,335.36,3830.0,324.5845,325.1856,324.3809,325.1468,3830.0
2022-04-20 15:40:00,335.28,335.57,335.24,335.49,4349.0,325.0693,325.3505,325.0305,325.2729,4349.0
2022-04-20 15:45:00,335.46,336.08,335.46,335.89,5783.0,325.2438,325.8449,325.2438,325.6607,5783.0
2022-04-20 15:50:00,335.99,335.99,335.01,335.09,7716.0,325.7577,325.7577,324.8075,324.8851,7716.0
2022-04-20 15:55:00,335.13,335.33,334.78,335.05,25393.0,324.9239,325.1178,324.5845,324.8463,25393.0
2022-04-21 09:30:00,336.72,338.32,336.72,338.11,11353.0,326.4654,328.0167,326.4654,327.8131,11353.0
2022-04-21 09:35:00,338.47,338.57,337.62,337.62,900.0,328.1621,328.2591,327.338,327.338,900.0
2022-04-21 09:40:00,337.81,338.34,337.49,337.98,3504.0,327.5222,328.0361,327.212,327.6871,3504.0
2022-04-21 09:45:00,337.98,337.98,337.0,337.52,3782.0,327.6871,327.6871,326.7369,327.2411,3782.0
2022-04-21 09:50:00,337.26,337.28,336.66,337.16,2300.0,326.989,327.0084,326.4073,326.892,2300.0
2022-04-21 09:55:00,337.08,337.28,336.64,337.04,3608.0,326.8145,327.0084,326.3879,326.7757,3608.0
2022-04-21 10:00:00,337.12,337.26,336.91,336.91,2867.0,326.8532,326.989,326.6496,326.6496,2867.0
2022-04-21 10:05:00,336.92,336.92,335.58,336.15,3793.0,326.6593,326.6593,325.3601,325.9128,3793.0
2022-04-21 10:10:00,335.9,336.39,335.89,336.2,1102.0,325.6704,326.1455,325.6607,325.9613,1102.0
2022-04-21 10:15:00,336.13,336.28,335.21,335.49,2058.0,325.8934,326.0388,325.0014,325.2729,2058.0
2022-04-21 10:20:00,335.18,335.33,334.9,335.33,3487.0,324.9723,325.1178,324.7009,325.1178,3487.0
2022-04-21 10:25:00,335.36,335.79,335.36,335.56,2405.0,325.1468,325.5638,325.1468,325.3408,2405.0
2022-04-21 10:30:00,335.91,336.18,335.77,335.99,1823.0,325.6801,325.9419,325.5444,325.7577,1823.0
2022-04-21 10:35:00,336.23,336.46,335.52,335.73,5019.0,325.9904,326.2133,325.302,325.5056,5019.0
2022-04-21 10:40:00,335.85,335.85,334.13,334.32,7523.0,325.6219,325.6219,323.9543,324.1385,7523.0
2022-04-21 10:45:00,334.23,334.46,333.8,333.92,13151.0,324.0513,324.2743,323.6344,323.7507,13151.0
2022-04-21 10:50:00,333.98,334.61,333.97,334.28,4370.0,323.8089,324.4197,323.7992,324.0997,4370.0
2022-04-21 10:55:00,334.2,334.55,334.04,334.55,1292.0,324.0222,324.3615,323.867,324.3615,1292.0
2022-04-21 11:00:00,334.34,334.71,334.16,334.71,2199.0,324.1579,324.5166,323.9834,324.5166,2199.0
2022-04-21 11:05:00,334.31,334.31,334.09,334.11,1633.0,324.1288,324.1288,323.9155,323.9349,1633.0
2022-04-21 11:10:00,334.42,334.61,334.09,334.09,1399.0,324.2355,324.4197,323.9155,323.9155,1399.0
2022-04-21 11:15:00,333.96,334.59,333.95,334.42,4182.0,323.7895,324.4003,323.7798,324.2355,4182.0
2022-04-21 11:20:00,334.64,334.7,333.92,334.33,1600.0,324.4488,324.5069,323.7507,324.1482,1600.0
2022-04-21 11:25:00,334.22,334.81,334.12,334.12,1723.0,324.0416,324.6136,323.9446,323.9446,1723.0
2022-04-21 11:30:00,334.12,334.12,332.48,333.08,3261.0,323.9446,323.9446,322.3546,322.9363,3261.0
2022-04-21 11:35:00,332.77,332.8,332.27,332.66,9422.0,322.6357,322.6648,322.151,322.5291,9422.0
2022-04-21 11:40:00,332.63,332.86,332.52,332.6,5667.0,322.5,322.723,322.3933,322.4709,5667.0
2022-04-21 11:45:00,332.68,333.06,332.49,333.06,17271.0,322.5485,322.9169,322.3643,322.9169,17271.0
2022-04-21 11:50:00,332.97,333.13,332.69,332.69,4839.0,322.8296,322.9848,322.5582,322.5582,4839.0
2022-04-21 11:55:00,332.64,332.64,331.84,331.84,2208.0,322.5097,322.5097,321.734,321.734,2208.0
2022-04-21 12:00:00,331.71,331.76,331.25,331.38,2998.0,321.608,321.6565,321.162,321.2881,2998.0
2022-04-21 12:05:00,331.26,331.42,330.78,330.81,4704.0,321.1717,321.3268,320.7063,320.7354,4704.0
2022-04-21 12:10:00,330.5,330.99,330.49,330.98,6209.0,320.4349,320.9099,320.4252,320.9002,6209.0
2022-04-21 12:15:00,330.81,331.17,330.55,331.17,2020.0,320.7354,321.0845,320.4833,321.0845,2020.0
2022-04-21 12:20:00,331.17,331.24,330.96,331.0,6640.0,321.0845,321.1523,320.8808,320.9196,6640.0
2022-04-21 12:25:00,330.92,331.18,330.73,330.73,3262.0,320.8421,321.0941,320.6579,320.6579,3262.0
2022-04-21 12:30:00,330.78,331.33,330.76,331.25,2900.0,320.7063,321.2396,320.6869,321.162,2900.0
2022-04-21 12:35:00,331.27,331.44,330.91,330.98,4213.0,321.1814,321.3462,320.8324,320.9002,4213.0
2022-04-21 12:40:00,331.16,331.31,330.83,330.87,3800.0,321.0748,321.2202,320.7548,320.7936,3800.0
2022-04-21 12:45:00,330.99,331.03,330.56,330.56,4338.0,320.9099,320.9487,320.493,320.493,4338.0
2022-04-21 12:50:00,330.53,330.57,330.14,330.2,3432.0,320.4639,320.5027,320.0858,320.144,3432.0
2022-04-21 12:55:00,330.29,330.72,330.2,330.38,4461.0,320.2313,320.6482,320.144,320.3185,4461.0
2022-04-21 13:00:00,330.45,330.67,329.93,329.97,4913.0,320.3864,320.5997,319.8822,319.921,4913.0
2022-04-21 13:05:00,330.18,330.4,329.87,330.4,2607.0,320.1246,320.3379,319.824,320.3379,2607.0
2022-04-21 13:10:00,330.41,331.4,330.29,331.1,13542.0,320.3476,321.3074,320.2313,321.0166,13542.0
2022-04-21 13:15:00,331.13,331.28,330.86,331.13,13612.0,321.0457,321.1911,320.7839,321.0457,13612.0
2022-04-21 13:20:00,331.16,332.02,331.09,331.6,4104.0,321.0748,321.9086,321.0069,321.5014,4104.0
2022-04-21 13:25:00,331.39,331.88,331.14,331.73,2456.0,321.2978,321.7728,321.0554,321.6274,2456.0
2022-04-21 13:30:00,331.96,332.47,331.95,331.99,2221.0,321.8504,322.3449,321.8407,321.8795,2221.0
2022-04-21 13:35:00,331.78,331.78,331.18,331.18,2025.0,321.6759,321.6759,321.0941,321.0941,2025.0
2022-04-21 13:40:00,331.04,331.57,331.0,331.4,1900.0,320.9584,321.4723,320.9196,321.3074,1900.0
2022-04-21 13:45:00,331.31,331.96,331.31,331.83,1153.0,321.2202,321.8504,321.2202,321.7244,1153.0
2022-04-21 13:50:00,331.68,331.81,331.48,331.59,1303.0,321.5789,321.705,321.385,321.4917,1303.0
2022-04-21 13:55:00,331.52,331.52,331.05,331.05,1680.0,321.4238,321.4238,320.9681,320.9681,1680.0
2022-04-21 14:00:00,331.03,331.5,330.9,330.92,5677.0,320.9487,321.4044,320.8227,320.8421,5677.0
2022-04-21 14:05:00,330.99,331.08,330.8,331.06,2381.0,320.9099,320.9972,320.7257,320.9778,2381.0
2022-04-21 14:10:00,331.07,331.58,331.06,331.23,5959.0,320.9875,321.482,320.9778,321.1426,5959.0
2022-04-21 14:15:00,331.0,331.32,330.9,330.99,3487.0,320.9196,321.2299,320.8227,320.9099,3487.0
2022-04-21 14:20:00,331.15,331.55,330.82,330.82,2364.0,321.0651,321.4529,320.7451,320.7451,2364.0
2022-04-21 14:25:00,330.82,331.28,330.82,331.01,2014.0,320.7451,321.1911,320.7451,320.9293,2014.0
2022-04-21 14:30:00,330.97,331.64,330.97,331.52,2333.0,320.8905,321.5401,320.8905,321.4238,2333.0
2022-04-21 14:35:00,331.68,331.93,331.08,331.08,2118.0,321.5789,321.8213,320.9972,320.9972,2118.0
2022-04-21 14:40:00,331.23,331.29,330.9,330.93,2717.0,321.1426,321.2008,320.8227,320.8518,2717.0
2022-04-21 14:45:00,331.04,331.25,330.46,330.61,8276.0,320.9584,321.162,320.3961,320.5415,8276.0
2022-04-21 14:50:00,330.6,330.96,330.57,330.63,2471.0,320.5318,320.8808,320.5027,320.5609,2471.0
2022-04-21 14:55:00,330.59,330.89,330.46,330.84,4500.0,320.5221,320.813,320.3961,320.7645,4500.0
2022-04-21 15:00:00,330.81,330.81,330.31,330.33,3693.0,320.7354,320.7354,320.2506,320.27,3693.0
2022-04-21 15:05:00,330.37,330.65,330.25,330.29,9235.0,320.3088,320.5803,320.1925,320.2313,9235.0
2022-04-21 15:10:00,330.3,330.43,330.21,330.33,5217.0,320.2409,320.367,320.1537,320.27,5217.0
2022-04-21 15:15:00,330.46,330.72,330.17,330.49,5077.0,320.3961,320.6482,320.1149,320.4252,5077.0
2022-04-21 15:20:00,330.6,330.76,330.43,330.75,2146.0,320.5318,320.6869,320.367,320.6772,2146.0
2022-04-21 15:25:00,330.78,331.5,330.46,331.37,5209.0,320.7063,321.4044,320.3961,321.2784,5209.0
2022-04-21 15:30:00,331.15,331.17,330.22,330.28,6520.0,321.0651,321.0845,320.1634,320.2216,6520.0
2022-04-21 15:35:00,330.3,330.32,329.94,330.16,10492.0,320.2409,320.2603,319.8919,320.1052,10492.0
2022-04-21 15:40:00,330.32,330.67,330.24,330.5,10916.0,320.2603,320.5997,320.1828,320.4349,10916.0
2022-04-21 15:45:00,330.48,330.62,329.42,329.45,10742.0,320.4155,320.5512,319.3877,319.4168,10742.0
2022-04-21 15:50:00,329.54,330.7,329.44,330.29,20144.0,319.5041,320.6288,319.4071,320.2313,20144.0
2022-04-21 15:55:00,330.34,330.45,329.71,329.93,43277.0,320.2797,320.3864,319.6689,319.8822,43277.0
2022-04-22 09:30:00,326.0,329.9,326.0,329.15,11094.0,316.0719,319.8531,316.0719,319.126,11094.0
2022-04-22 09:35:00,327.89,327.92,326.81,327.43,2049.0,317.9043,317.9334,316.8572,317.4584,2049.0
2022-04-22 09:40:00,327.54,327.54,325.03,325.78,2411.0,317.565,317.565,315.1314,315.8586,2411.0
2022-04-22 09:45:00,325.74,325.94,324.61,325.31,5845.0,315.8198,316.0137,314.7242,315.4029,5845.0
2022-04-22 09:50:00,326.02,326.23,325.06,325.47,4560.0,316.0913,316.2949,315.1605,315.558,4560.0
2022-04-22 09:55:00,325.64,325.64,324.64,324.64,4535.0,315.7229,315.7229,314.7533,314.7533,4535.0
2022-04-22 10:00:00,325.07,325.53,324.79,325.5,2800.0,315.1702,315.6162,314.8988,315.5871,2800.0
2022-04-22 10:05:00,326.03,326.75,325.88,326.59,3569.0,316.101,316.7991,315.9556,316.6439,3569.0
2022-04-22 10:10:00,326.21,326.36,325.83,325.84,1800.0,316.2755,316.4209,315.9071,315.9168,1800.0
2022-04-22 10:15:00,325.81,325.91,325.13,325.15,3905.0,315.8877,315.9846,315.2284,315.2478,3905.0
2022-04-22 10:20:00,325.08,325.12,324.61,325.12,2661.0,315.1799,315.2187,314.7242,315.2187,2661.0
2022-04-22 10:25:00,324.95,325.2,324.6,324.84,5114.0,315.0539,315.2963,314.7145,314.9472,5114.0
2022-04-22 10:30:00,325.11,325.77,325.11,325.73,1491.0,315.209,315.8489,315.209,315.8101,1491.0
2022-04-22 10:35:00,325.69,325.81,325.16,325.16,2720.0,315.7713,315.8877,315.2575,315.2575,2720.0
2022-04-22 10:40:00,325.12,325.2,324.67,325.15,2239.0,315.2187,315.2963,314.7824,315.2478,2239.0
2022-04-22 10:45:00,325.29,325.32,324.8,324.9,4314.0,315.3835,315.4126,314.9084,315.0054,4314.0
2022-04-22 10:50:00,324.63,324.76,324.63,324.71,350.0,314.7436,314.8697,314.7436,314.8212,350.0
2022-04-22 10:55:00,324.73,325.24,324.65,324.66,4794.0,314.8406,315.335,314.763,314.7727,4794.0
2022-04-22 11:00:00,324.72,325.02,324.6,324.72,3713.0,314.8309,315.1217,314.7145,314.8309,3713.0
2022-04-22 11:05:00,324.7,326.09,324.58,325.79,3863.0,314.8115,316.1592,314.6951,315.8683,3863.0
2022-04-22 11:10:00,325.85,325.93,325.56,325.81,2500.0,315.9265,316.004,315.6453,315.8877,2500.0
2022-04-22 11:15:00,326.2,326.2,325.8,326.04,1400.0,316.2658,316.2658,315.878,316.1107,1400.0
2022-04-22 11:20:00,326.33,326.37,325.51,325.8,3175.0,316.3919,316.4306,315.5968,315.878,3175.0
2022-04-22 11:25:00,325.87,325.89,325.58,325.59,1400.0,315.9459,315.9653,315.6647,315.6744,1400.0
2022-04-22 11:30:00,325.8,326.22,325.69,325.86,3645.0,315.878,316.2852,315.7713,315.9362,3645.0
2022-04-22 11:35:00,325.8,325.92,325.64,325.92,3049.0,315.878,315.9943,315.7229,315.9943,3049.0
2022-04-22 11:40:00,326.02,326.91,325.82,326.18,33029.0,316.0913,316.9542,315.8974,316.2464,33029.0
2022-04-22 11:45:00,326.15,326.22,326.0,326.05,1000.0,316.2173,316.2852,316.0719,316.1204,1000.0
2022-04-22 11:50:00,326.0,326.16,325.7,326.0,5808.0,316.0719,316.227,315.781,316.0719,5808.0
2022-04-22 11:55:00,325.94,326.14,325.52,325.91,6606.0,316.0137,316.2076,315.6065,315.9846,6606.0
2022-04-22 12:00:00,325.9,325.98,325.69,325.77,5013.0,315.9749,316.0525,315.7713,315.8489,5013.0
2022-04-22 12:05:00,325.77,325.85,325.28,325.28,2581.0,315.8489,315.9265,315.3738,315.3738,2581.0
2022-04-22 12:10:00,325.35,325.54,325.24,325.54,2252.0,315.4417,315.6259,315.335,315.6259,2252.0
2022-04-22 12:15:00,325.63,326.15,325.63,326.07,23285.0,315.7132,316.2173,315.7132,316.1398,23285.0
2022-04-22 12:20:00,326.02,326.54,325.82,326.54,4750.0,316.0913,316.5955,315.8974,316.5955,4750.0
2022-04-22 12:25:00,326.51,326.73,326.35,326.35,1031.0,316.5664,316.7797,316.4112,316.4112,1031.0
2022-04-22 12:30:00,326.19,326.62,326.19,326.36,2072.0,316.2561,316.673,316.2561,316.4209,2072.0
2022-04-22 12:35:00,326.3,326.61,326.23,326.23,1377.0,316.3628,316.6633,316.2949,316.2949,1377.0
2022-04-22 12:40:00,326.22,326.51,326.09,326.49,2768.0,316.2852,316.5664,316.1592,316.547,2768.0
2022-04-22 12:45:00,326.59,326.59,326.15,326.33,1500.0,316.6439,316.6439,316.2173,316.3919,1500.0
2022-04-22 12:50:00,326.47,326.5,326.01,326.14,6780.0,316.5276,316.5567,316.0816,316.2076,6780.0
2022-04-22 12:55:00,326.29,326.73,326.29,326.38,12097.0,316.3531,316.7797,316.3531,316.4403,12097.0
2022-04-22 13:00:00,326.37,326.62,325.98,326.16,7931.0,316.4306,316.673,316.0525,316.227,7931.0
2022-04-22 13:05:00,326.27,326.67,326.27,326.62,4391.0,316.3337,316.7215,316.3337,316.673,4391.0
2022-04-22 13:10:00,326.6,326.83,326.43,326.83,1700.0,316.6536,316.8766,316.4888,316.8766,1700.0
2022-04-22 13:15:00,326.64,327.1,326.64,326.89,2611.0,316.6924,317.1384,316.6924,316.9348,2611.0
2022-04-22 13:20:00,326.73,326.73,326.12,326.26,4621.0,316.7797,316.7797,316.1882,316.324,4621.0
2022-04-22 13:25:00,326.25,326.72,326.18,326.6,1302.0,316.3143,316.77,316.2464,316.6536,1302.0
2022-04-22 13:30:00,326.57,326.77,326.4,326.68,2645.0,316.6245,316.8185,316.4597,316.7312,2645.0
2022-04-22 13:35:00,326.36,326.5,326.04,326.06,5186.0,316.4209,316.5567,316.1107,316.1301,5186.0
2022-04-22 13:40:00,325.98,326.65,325.71,326.54,5002.0,316.0525,316.7021,315.7907,316.5955,5002.0
2022-04-22 13:45:00,326.54,326.69,326.05,326.06,8601.0,316.5955,316.7409,316.1204,316.1301,8601.0
2022-04-22 13:50:00,326.19,326.31,325.83,325.83,5751.0,316.2561,316.3725,315.9071,315.9071,5751.0
2022-04-22 13:55:00,325.62,326.2,325.46,326.02,16540.0,315.7035,316.2658,315.5483,316.0913,16540.0
2022-04-22 14:00:00,326.0,326.24,325.47,325.47,12610.0,316.0719,316.3046,315.558,315.558,12610.0
2022-04-22 14:05:00,325.38,325.93,325.37,325.65,5902.0,315.4708,316.004,315.4611,315.7326,5902.0
2022-04-22 14:10:00,325.63,325.71,325.29,325.52,8107.0,315.7132,315.7907,315.3835,315.6065,8107.0
2022-04-22 14:15:00,325.4,326.4,325.4,326.4,7570.0,315.4902,316.4597,315.4902,316.4597,7570.0
2022-04-22 14:20:00,326.5,326.5,325.56,325.56,4581.0,316.5567,316.5567,315.6453,315.6453,4581.0
2022-04-22 14:25:00,325.52,325.8,325.4,325.53,11060.0,315.6065,315.878,315.4902,315.6162,11060.0
2022-04-22 14:30:00,325.5,325.5,324.68,324.89,3534.0,315.5871,315.5871,314.7921,314.9957,3534.0
2022-04-22 14:35:00,324.75,324.89,324.6,324.8,7636.0,314.86,314.9957,314.7145,314.9084,7636.0
2022-04-22 14:40:00,324.88,325.31,324.78,324.79,3487.0,314.986,315.4029,314.8891,314.8988,3487.0
2022-04-22 14:45:00,324.71,324.75,324.46,324.46,2658.0,314.8212,314.86,314.5788,314.5788,2658.0
2022-04-22 14:50:00,324.46,324.46,323.83,323.89,3973.0,314.5788,314.5788,313.968,314.0262,3973.0
2022-04-22 14:55:00,323.79,324.31,323.54,324.27,8990.0,313.9292,314.4334,313.6868,314.3946,8990.0
2022-04-22 15:00:00,324.5,324.5,323.55,324.12,3882.0,314.6176,314.6176,313.6965,314.2492,3882.0
2022-04-22 15:05:00,324.0,324.36,323.83,323.83,4838.0,314.1328,314.4818,313.968,313.968,4838.0
2022-04-22 15:10:00,323.94,325.35,323.83,325.33,6428.0,314.0746,315.4417,313.968,315.4223,6428.0
2022-04-22 15:15:00,325.15,325.21,324.73,324.92,8355.0,315.2478,315.306,314.8406,315.0248,8355.0
2022-04-22 15:20:00,324.97,325.48,324.51,324.52,4709.0,315.0733,315.5677,314.6273,314.637,4709.0
2022-04-22 15:25:00,324.61,324.87,324.46,324.52,6770.0,314.7242,314.9763,314.5788,314.637,6770.0
2022-04-22 15:30:00,324.53,325.74,324.53,325.55,8127.0,314.6467,315.8198,314.6467,315.6356,8127.0
2022-04-22 15:35:00,325.79,325.79,325.35,325.5,9446.0,315.8683,315.8683,315.4417,315.5871,9446.0
2022-04-22 15:40:00,325.66,325.79,324.78,325.21,15657.0,315.7423,315.8683,314.8891,315.306,15657.0
2022-04-22 15:45:00,325.23,325.23,323.98,324.08,33614.0,315.3254,315.3254,314.1134,314.2104,33614.0
2022-04-22 15:50:00,324.05,324.35,323.23,323.49,38675.0,314.1813,314.4722,313.3863,313.6383,38675.0
2022-04-22 15:55:00,323.5,323.84,322.08,322.48,85635.0,313.648,313.9777,312.2713,312.6591,85635.0
2022-04-25 09:30:00,320.0,321.02,317.36,320.29,22238.0,310.2546,311.2436,307.695,310.5358,22238.0
2022-04-25 09:35:00,320.75,322.66,320.43,322.34,3337.0,310.9818,312.8336,310.6715,312.5234,3337.0
2022-04-25 09:40:00,322.34,323.15,321.91,321.91,20543.0,312.5234,313.3087,312.1065,312.1065,20543.0
2022-04-25 09:45:00,322.01,322.44,320.03,320.9,5107.0,312.2034,312.6203,310.2837,311.1272,5107.0
2022-04-25 09:50:00,321.26,321.99,321.26,321.33,3430.0,311.4763,312.184,311.4763,311.5441,3430.0
2022-04-25 09:55:00,321.28,321.84,320.76,320.99,3018.0,311.4956,312.0386,310.9915,311.2145,3018.0
2022-04-25 10:00:00,320.94,321.35,320.5,321.05,4935.0,311.166,311.5635,310.7394,311.2727,4935.0
2022-04-25 10:05:00,321.05,321.14,320.58,321.14,47439.0,311.2727,311.3599,310.817,311.3599,47439.0
2022-04-25 10:10:00,321.16,321.25,320.24,320.24,5980.0,311.3793,311.4666,310.4873,310.4873,5980.0
2022-04-25 10:15:00,320.75,320.98,320.26,320.89,9053.0,310.9818,311.2048,310.5067,311.1175,9053.0
2022-04-25 10:20:00,321.05,321.11,319.87,321.1,5738.0,311.2727,311.3308,310.1286,311.3211,5738.0
2022-04-25 10:25:00,321.4,321.65,321.4,321.65,757.0,311.612,311.8544,311.612,311.8544,757.0
2022-04-25 10:30:00,321.86,322.98,321.86,322.98,1200.0,312.058,313.1439,312.058,313.1439,1200.0
2022-04-25 10:35:00,323.15,323.32,321.89,322.1,2248.0,313.3087,313.4735,312.0871,312.2907,2248.0
2022-04-25 10:40:00,321.74,322.22,321.34,321.38,17185.0,311.9416,312.407,311.5538,311.5926,17185.0
2022-04-25 10:45:00,321.38,322.65,321.37,322.45,4710.0,311.5926,312.8239,311.5829,312.63,4710.0
2022-04-25 10:50:00,322.35,322.35,321.17,321.17,4010.0,312.5331,312.5331,311.389,311.389,4010.0
2022-04-25 10:55:00,321.34,321.9,321.31,321.38,6799.0,311.5538,312.0968,311.5247,311.5926,6799.0
2022-04-25 11:00:00,321.38,321.74,321.05,321.74,5149.0,311.5926,311.9416,311.2727,311.9416,5149.0
2022-04-25 11:05:00,321.52,321.68,320.97,321.1,13591.0,311.7283,311.8835,311.1951,311.3211,13591.0
2022-04-25 11:10:00,320.97,320.97,320.21,320.94,3063.0,311.1951,311.1951,310.4582,311.166,3063.0
2022-04-25 11:15:00,321.07,321.33,320.45,321.09,2496.0,311.292,311.5441,310.6909,311.3114,2496.0
2022-04-25 11:20:00,321.36,321.7,321.36,321.7,1412.0,311.5732,311.9029,311.5732,311.9029,1412.0
2022-04-25 11:25:00,321.72,322.8,321.24,321.4,24807.0,311.9222,312.9694,311.4569,311.612,24807.0
2022-04-25 11:30:00,321.17,321.51,320.48,321.26,6608.0,311.389,311.7186,310.72,311.4763,6608.0
2022-04-25 11:35:00,321.37,321.93,320.74,320.75,5005.0,311.5829,312.1259,310.9721,310.9818,5005.0
2022-04-25 11:40:00,320.96,321.01,320.59,320.69,4335.0,311.1854,311.2339,310.8267,310.9236,4335.0
2022-04-25 11:45:00,320.64,320.64,319.98,320.01,2528.0,310.8751,310.8751,310.2352,310.2643,2528.0
2022-04-25 11:50:00,320.09,320.98,319.98,320.98,8888.0,310.3419,311.2048,310.2352,311.2048,8888.0
2022-04-25 11:55:00,320.98,321.25,320.72,320.9,7111.0,311.2048,311.4666,310.9527,311.1272,7111.0
2022-04-25 12:00:00,320.62,320.89,320.37,320.37,1418.0,310.8557,311.1175,310.6134,310.6134,1418.0
2022-04-25 12:05:00,320.47,322.02,320.47,321.68,4255.0,310.7103,312.2131,310.7103,311.8835,4255.0
2022-04-25 12:10:00,321.47,321.96,321.27,321.27,4444.0,311.6799,312.1549,311.486,311.486,4444.0
2022-04-25 12:15:00,321.26,321.63,320.72,320.72,1283.0,311.4763,311.835,310.9527,310.9527,1283.0
2022-04-25 12:20:00,320.83,321.45,320.77,321.45,1850.0,311.0594,311.6605,311.0012,311.6605,1850.0
2022-04-25 12:25:00,321.7,321.96,321.27,321.33,2002.0,311.9029,312.1549,311.486,311.5441,2002.0
2022-04-25 12:30:00,321.48,322.26,321.34,321.82,4371.0,311.6896,312.4458,311.5538,312.0192,4371.0
2022-04-25 12:35:00,321.62,321.77,321.13,321.15,2375.0,311.8253,311.9707,311.3502,311.3696,2375.0
2022-04-25 12:40:00,321.15,321.36,320.69,320.94,3854.0,311.3696,311.5732,310.9236,311.166,3854.0
2022-04-25 12:45:00,321.0,321.9,321.0,321.72,3056.0,311.2242,312.0968,311.2242,311.9222,3056.0
2022-04-25 12:50:00,321.85,321.85,321.27,321.27,700.0,312.0483,312.0483,311.486,311.486,700.0
2022-04-25 12:55:00,321.18,321.59,320.87,321.19,3624.0,311.3987,311.7962,311.0981,311.4084,3624.0
2022-04-25 13:00:00,321.29,321.29,320.31,320.38,1034.0,311.5053,311.5053,310.5552,310.6231,1034.0
2022-04-25 13:05:00,320.27,321.1,320.15,321.1,3411.0,310.5164,311.3211,310.4001,311.3211,3411.0
2022-04-25 13:10:00,321.17,321.83,321.08,321.52,2901.0,311.389,312.0289,311.3017,311.7283,2901.0
2022-04-25 13:15:00,321.95,322.37,321.95,322.37,700.0,312.1452,312.5525,312.1452,312.5525,700.0
2022-04-25 13:20:00,322.52,322.77,322.22,322.32,5131.0,312.6979,312.9403,312.407,312.504,5131.0
2022-04-25 13:25:00,322.3,322.3,321.69,322.05,1324.0,312.4846,312.4846,311.8932,312.2422,1324.0
2022-04-25 13:30:00,321.93,322.63,321.93,322.43,2203.0,312.1259,312.8045,312.1259,312.6106,2203.0
2022-04-25 13:35:00,321.37,321.61,320.98,321.4,1693.0,311.5829,311.8156,311.2048,311.612,1693.0
2022-04-25 13:40:00,321.69,322.16,321.69,321.91,900.0,311.8932,312.3488,311.8932,312.1065,900.0
2022-04-25 13:45:00,321.97,322.07,321.49,321.97,2682.0,312.1646,312.2616,311.6993,312.1646,2682.0
2022-04-25 13:50:00,321.99,321.99,321.23,321.37,2539.0,312.184,312.184,311.4472,311.5829,2539.0
2022-04-25 13:55:00,321.19,321.32,320.89,321.15,1337.0,311.4084,311.5344,311.1175,311.3696,1337.0
2022-04-25 14:00:00,321.01,321.18,320.41,320.53,948.0,311.2339,311.3987,310.6521,310.7685,948.0
2022-04-25 14:05:00,320.6,321.59,320.51,321.59,19151.0,310.8364,311.7962,310.7491,311.7962,19151.0
2022-04-25 14:10:00,321.52,321.95,321.15,321.94,52162.0,311.7283,312.1452,311.3696,312.1355,52162.0
2022-04-25 14:15:00,322.09,322.54,322.08,322.47,787.0,312.281,312.7173,312.2713,312.6494,787.0
2022-04-25 14:20:00,322.31,322.74,322.13,322.49,22311.0,312.4943,312.9112,312.3198,312.6688,22311.0
2022-04-25 14:25:00,322.84,323.17,322.78,323.17,801.0,313.0081,313.3281,312.95,313.3281,801.0
2022-04-25 14:30:00,323.17,323.2,322.93,323.01,2138.0,313.3281,313.3572,313.0954,313.173,2138.0
2022-04-25 14:35:00,322.86,323.12,322.8,322.94,13027.0,313.0275,313.2796,312.9694,313.1051,13027.0
2022-04-25 14:40:00,322.6,322.76,322.0,322.0,2917.0,312.7754,312.9306,312.1937,312.1937,2917.0
2022-04-25 14:45:00,322.15,322.87,322.14,322.87,2000.0,312.3392,313.0372,312.3295,313.0372,2000.0
2022-04-25 14:50:00,322.9,323.21,322.63,322.99,1605.0,313.0663,313.3669,312.8045,313.1536,1605.0
2022-04-25 14:55:00,323.2,323.2,322.59,322.6,25692.0,313.3572,313.3572,312.7658,312.7754,25692.0
2022-04-25 15:00:00,322.41,322.41,321.42,321.71,3501.0,312.5912,312.5912,311.6314,311.9126,3501.0
2022-04-25 15:05:00,321.78,321.85,321.33,321.85,3180.0,311.9804,312.0483,311.5441,312.0483,3180.0
2022-04-25 15:10:00,322.06,322.54,322.0,322.5,2759.0,312.2519,312.7173,312.1937,312.6785,2759.0
2022-04-25 15:15:00,323.0,323.45,322.96,323.4,2406.0,313.1633,313.5996,313.1245,313.5511,2406.0
2022-04-25 15:20:00,323.67,324.45,323.66,324.45,3516.0,313.8129,314.5691,313.8032,314.5691,3516.0
2022-04-25 15:25:00,324.63,324.8,323.98,324.8,2900.0,314.7436,314.9084,314.1134,314.9084,2900.0
2022-04-25 15:30:00,324.93,325.15,324.7,324.95,74427.0,315.0345,315.2478,314.8115,315.0539,74427.0
2022-04-25 15:35:00,324.99,325.61,324.97,325.35,6606.0,315.0927,315.6938,315.0733,315.4417,6606.0
2022-04-25 15:40:00,325.35,325.62,324.57,325.45,8761.0,315.4417,315.7035,314.6855,315.5387,8761.0
2022-04-25 15:45:00,325.41,325.69,324.73,325.41,24309.0,315.4999,315.7713,314.8406,315.4999,24309.0
2022-04-25 15:50:00,325.14,325.68,324.39,325.32,20078.0,315.2381,315.7616,314.5109,315.4126,20078.0
2022-04-25 15:55:00,325.25,325.74,324.85,325.51,38871.0,315.3447,315.8198,314.9569,315.5968,38871.0
2022-04-26 09:30:00,323.12,324.4,323.0,324.09,10784.0,313.2796,314.5206,313.1633,314.2201,10784.0
2022-04-26 09:35:00,324.68,325.52,324.58,325.36,2597.0,314.7921,315.6065,314.6951,315.4514,2597.0
2022-04-26 09:40:00,325.25,325.25,323.79,323.79,1919.0,315.3447,315.3447,313.9292,313.9292,1919.0
2022-04-26 09:45:00,324.29,324.7,324.06,324.25,3800.0,314.414,314.8115,314.191,314.3752,3800.0
2022-04-26 09:50:00,324.1,324.63,323.96,323.97,5256.0,314.2298,314.7436,314.094,314.1037,5256.0
2022-04-26 09:55:00,324.06,324.44,324.06,324.27,1107.0,314.191,314.5594,314.191,314.3946,1107.0
2022-04-26 10:00:00,324.13,324.25,323.7,323.87,13270.0,314.2589,314.3752,313.8419,314.0068,13270.0
2022-04-26 10:05:00,323.9,324.38,323.9,324.38,15100.0,314.0359,314.5012,314.0359,314.5012,15100.0
2022-04-26 10:10:00,324.56,324.56,322.48,322.73,3250.0,314.6758,314.6758,312.6591,312.9015,3250.0
2022-04-26 10:15:00,322.64,322.64,321.74,321.74,1704.0,312.8142,312.8142,311.9416,311.9416,1704.0
2022-04-26 10:20:00,321.72,321.72,321.01,321.7,1092.0,311.9222,311.9222,311.2339,311.9029,1092.0
2022-04-26 10:25:00,321.88,322.29,321.36,322.29,2302.0,312.0774,312.4749,311.5732,312.4749,2302.0
2022-04-26 10:30:00,322.61,322.63,322.27,322.47,1307.0,312.7851,312.8045,312.4555,312.6494,1307.0
2022-04-26 10:35:00,322.34,322.34,321.62,321.69,4600.0,312.5234,312.5234,311.8253,311.8932,4600.0
2022-04-26 10:40:00,321.93,322.26,321.72,322.26,2380.0,312.1259,312.4458,311.9222,312.4458,2380.0
2022-04-26 10:45:00,322.47,322.49,322.1,322.12,6488.0,312.6494,312.6688,312.2907,312.3101,6488.0
2022-04-26 10:50:00,322.1,323.03,321.91,323.03,4785.0,312.2907,313.1924,312.1065,313.1924,4785.0
2022-04-26 10:55:00,322.84,323.14,322.6,322.6,2500.0,313.0081,313.299,312.7754,312.7754,2500.0
2022-04-26 11:00:00,322.5,322.6,322.18,322.36,13468.0,312.6785,312.7754,312.3682,312.5428,13468.0
2022-04-26 11:05:00,322.36,322.67,322.14,322.41,7353.0,312.5428,312.8433,312.3295,312.5912,7353.0
2022-04-26 11:10:00,322.4,322.73,322.4,322.73,4430.0,312.5815,312.9015,312.5815,312.9015,4430.0
2022-04-26 11:15:00,322.6,322.69,322.24,322.27,5248.0,312.7754,312.8627,312.4264,312.4555,5248.0
2022-04-26 11:20:00,322.1,322.24,321.47,321.47,22971.0,312.2907,312.4264,311.6799,311.6799,22971.0
2022-04-26 11:25:00,321.61,321.61,320.87,320.87,1100.0,311.8156,311.8156,311.0981,311.0981,1100.0
2022-04-26 11:30:00,320.72,320.72,320.14,320.17,4480.0,310.9527,310.9527,310.3904,310.4195,4480.0
2022-04-26 11:35:00,320.48,320.48,319.52,319.77,1539.0,310.72,310.72,309.7892,310.0316,1539.0
2022-04-26 11:40:00,319.6,320.08,319.3,320.08,3200.0,309.8668,310.3322,309.5759,310.3322,3200.0
2022-04-26 11:45:00,320.24,320.31,319.6,319.83,1700.0,310.4873,310.5552,309.8668,310.0898,1700.0
2022-04-26 11:50:00,319.78,319.88,319.5,319.5,1200.0,310.0413,310.1383,309.7699,309.7699,1200.0
2022-04-26 11:55:00,319.3,319.31,318.92,318.95,1955.0,309.5759,309.5856,309.2075,309.2366,1955.0
2022-04-26 12:00:00,318.6,319.04,318.48,318.94,2249.0,308.8973,309.3239,308.7809,309.2269,2249.0
2022-04-26 12:05:00,319.09,319.16,318.96,319.16,1527.0,309.3723,309.4402,309.2463,309.4402,1527.0
2022-04-26 12:10:00,319.23,319.25,318.93,319.12,1675.0,309.5081,309.5275,309.2172,309.4014,1675.0
2022-04-26 12:15:00,319.24,319.71,319.24,319.71,2052.0,309.5178,309.9735,309.5178,309.9735,2052.0
2022-04-26 12:20:00,319.88,320.12,319.85,320.12,1849.0,310.1383,310.371,310.1092,310.371,1849.0
2022-04-26 12:25:00,319.88,320.17,319.7,320.01,2000.0,310.1383,310.4195,309.9638,310.2643,2000.0
2022-04-26 12:30:00,319.96,320.15,319.78,319.99,3380.0,310.2158,310.4001,310.0413,310.2449,3380.0
2022-04-26 12:35:00,319.96,319.96,319.58,319.58,1022.0,310.2158,310.2158,309.8474,309.8474,1022.0
2022-04-26 12:40:00,319.49,319.88,319.49,319.88,1102.0,309.7602,310.1383,309.7602,310.1383,1102.0
2022-04-26 12:45:00,319.88,319.89,319.21,319.3,2610.0,310.1383,310.148,309.4887,309.5759,2610.0
2022-04-26 12:50:00,319.86,319.86,319.37,319.59,1898.0,310.1189,310.1189,309.6438,309.8571,1898.0
2022-04-26 12:55:00,319.58,320.39,319.58,320.33,1300.0,309.8474,310.6328,309.8474,310.5746,1300.0
2022-04-26 13:00:00,320.27,320.35,319.07,319.08,2900.0,310.5164,310.594,309.3529,309.3626,2900.0
2022-04-26 13:05:00,319.11,319.39,319.11,319.39,300.0,309.3917,309.6632,309.3917,309.6632,300.0
2022-04-26 13:10:00,319.3,319.38,319.12,319.13,2092.0,309.5759,309.6535,309.4014,309.4111,2092.0
2022-04-26 13:15:00,319.05,319.29,318.93,318.94,2773.0,309.3336,309.5662,309.2172,309.2269,2773.0
2022-04-26 13:20:00,318.91,319.02,318.65,318.65,3518.0,309.1978,309.3045,308.9457,308.9457,3518.0
2022-04-26 13:25:00,318.56,319.17,318.56,319.17,8734.0,308.8585,309.4499,308.8585,309.4499,8734.0
2022-04-26 13:30:00,319.25,319.51,319.01,319.51,4993.0,309.5275,309.7795,309.2948,309.7795,4993.0
2022-04-26 13:35:00,319.35,319.93,319.11,319.93,6545.0,309.6244,310.1868,309.3917,310.1868,6545.0
2022-04-26 13:40:00,319.98,320.51,319.97,320.23,1400.0,310.2352,310.7491,310.2255,310.4776,1400.0
2022-04-26 13:45:00,320.1,320.25,319.86,319.86,15041.0,310.3516,310.497,310.1189,310.1189,15041.0
2022-04-26 13:50:00,320.0,320.1,319.3,319.3,10913.0,310.2546,310.3516,309.5759,309.5759,10913.0
2022-04-26 13:55:00,319.41,319.73,319.3,319.57,21028.0,309.6826,309.9928,309.5759,309.8377,21028.0
2022-04-26 14:00:00,319.72,319.74,319.07,319.3,11405.0,309.9832,310.0025,309.3529,309.5759,11405.0
2022-04-26 14:05:00,319.25,319.32,318.81,318.95,8237.0,309.5275,309.5953,309.1009,309.2366,8237.0
2022-04-26 14:10:00,318.9,319.56,318.9,319.25,3517.0,309.1881,309.828,309.1881,309.5275,3517.0
2022-04-26 14:15:00,319.38,319.71,319.17,319.56,2245.0,309.6535,309.9735,309.4499,309.828,2245.0
2022-04-26 14:20:00,319.71,320.27,319.71,320.27,1791.0,309.9735,310.5164,309.9735,310.5164,1791.0
2022-04-26 14:25:00,320.09,320.2,320.0,320.04,1966.0,310.3419,310.4485,310.2546,310.2934,1966.0
2022-04-26 14:30:00,319.93,320.0,319.58,319.99,3805.0,310.1868,310.2546,309.8474,310.2449,3805.0
2022-04-26 14:35:00,320.06,320.2,319.95,320.19,1400.0,310.3128,310.4485,310.2061,310.4388,1400.0
2022-04-26 14:40:00,320.06,320.06,319.24,319.25,8403.0,310.3128,310.3128,309.5178,309.5275,8403.0
2022-04-26 14:45:00,319.07,319.55,318.95,319.18,6065.0,309.3529,309.8183,309.2366,309.4596,6065.0
2022-04-26 14:50:00,319.42,319.84,319.42,319.84,1010.0,309.6923,310.0995,309.6923,310.0995,1010.0
2022-04-26 14:55:00,320.08,320.53,320.02,320.41,2447.0,310.3322,310.7685,310.274,310.6521,2447.0
2022-04-26 15:00:00,320.96,321.01,320.39,320.41,3328.0,311.1854,311.2339,310.6328,310.6521,3328.0
2022-04-26 15:05:00,320.36,320.36,319.79,319.94,2361.0,310.6037,310.6037,310.051,310.1965,2361.0
2022-04-26 15:10:00,319.95,319.97,318.89,318.9,2003.0,310.2061,310.2255,309.1784,309.1881,2003.0
2022-04-26 15:15:00,319.02,319.02,318.38,318.42,6689.0,309.3045,309.3045,308.684,308.7227,6689.0
2022-04-26 15:20:00,318.52,319.43,318.52,319.38,9794.0,308.8197,309.702,308.8197,309.6535,9794.0
2022-04-26 15:25:00,319.45,319.45,319.0,319.06,7935.0,309.7214,309.7214,309.2851,309.3433,7935.0
2022-04-26 15:30:00,319.06,319.14,318.3,318.43,5478.0,309.3433,309.4208,308.6064,308.7324,5478.0
2022-04-26 15:35:00,318.26,319.03,318.23,319.03,5536.0,308.5676,309.3142,308.5385,309.3142,5536.0
2022-04-26 15:40:00,318.98,319.27,318.51,319.27,9448.0,309.2657,309.5469,308.81,309.5469,9448.0
2022-04-26 15:45:00,319.35,319.56,318.86,319.2,13016.0,309.6244,309.828,309.1493,309.479,13016.0
2022-04-26 15:50:00,319.06,320.6,318.9,319.23,94258.0,309.3433,310.8364,309.1881,309.5081,94258.0
2022-04-26 15:55:00,319.11,319.88,318.77,318.97,69310.0,309.3917,310.1383,309.0621,309.256,69310.0
2022-04-27 09:30:00,317.15,321.39,317.15,320.87,10649.0,307.4914,311.6023,307.4914,311.0981,10649.0
2022-04-27 09:35:00,321.2,321.6,320.61,320.63,3064.0,311.4181,311.8059,310.8461,310.8654,3064.0
2022-04-27 09:40:00,320.94,323.11,320.94,322.53,2404.0,311.166,313.2699,311.166,312.7076,2404.0
2022-04-27 09:45:00,322.81,323.61,322.55,323.18,1807.0,312.9791,313.7547,312.727,313.3378,1807.0
2022-04-27 09:50:00,323.45,324.1,322.37,322.75,2979.0,313.5996,314.2298,312.5525,312.9209,2979.0
2022-04-27 09:55:00,322.66,322.88,322.36,322.73,1700.0,312.8336,313.0469,312.5428,312.9015,1700.0
2022-04-27 10:00:00,322.88,323.26,322.38,322.66,6325.0,313.0469,313.4153,312.5621,312.8336,6325.0
2022-04-27 10:05:00,322.93,323.19,322.57,322.57,2900.0,313.0954,313.3475,312.7464,312.7464,2900.0
2022-04-27 10:10:00,322.79,322.86,321.11,321.78,3935.0,312.9597,313.0275,311.3308,311.9804,3935.0
2022-04-27 10:15:00,320.84,321.06,320.3,320.93,1812.0,311.069,311.2823,310.5455,311.1563,1812.0
2022-04-27 10:20:00,320.93,321.33,320.53,321.01,5294.0,311.1563,311.5441,310.7685,311.2339,5294.0
2022-04-27 10:25:00,321.0,321.56,320.27,320.27,3124.0,311.2242,311.7671,310.5164,310.5164,3124.0
2022-04-27 10:30:00,320.31,320.52,319.05,320.03,3500.0,310.5552,310.7588,309.3336,310.2837,3500.0
2022-04-27 10:35:00,319.77,322.19,319.77,322.19,7586.0,310.0316,312.3779,310.0316,312.3779,7586.0
2022-04-27 10:40:00,321.85,322.13,321.45,321.84,5747.0,312.0483,312.3198,311.6605,312.0386,5747.0
2022-04-27 10:45:00,321.83,322.93,321.83,322.93,2775.0,312.0289,313.0954,312.0289,313.0954,2775.0
2022-04-27 10:50:00,322.8,322.8,322.01,322.01,2794.0,312.9694,312.9694,312.2034,312.2034,2794.0
2022-04-27 10:55:00,321.65,322.21,321.65,322.21,2795.0,311.8544,312.3973,311.8544,312.3973,2795.0
2022-04-27 11:00:00,321.98,323.05,321.89,321.95,5819.0,312.1743,313.2117,312.0871,312.1452,5819.0
2022-04-27 11:05:00,321.96,322.0,321.17,321.66,8292.0,312.1549,312.1937,311.389,311.8641,8292.0
2022-04-27 11:10:00,321.39,321.8,320.9,321.41,1851.0,311.6023,311.9998,311.1272,311.6217,1851.0
2022-04-27 11:15:00,321.5,322.08,321.35,321.66,2301.0,311.7089,312.2713,311.5635,311.8641,2301.0
2022-04-27 11:20:00,321.77,322.04,321.31,321.83,3120.0,311.9707,312.2325,311.5247,312.0289,3120.0
2022-04-27 11:25:00,322.08,322.38,321.6,322.12,3125.0,312.2713,312.5621,311.8059,312.3101,3125.0
2022-04-27 11:30:00,322.35,323.6,322.23,323.36,2807.0,312.5331,313.745,312.4167,313.5123,2807.0
2022-04-27 11:35:00,323.35,323.44,322.74,322.89,3769.0,313.5026,313.5899,312.9112,313.0566,3769.0
2022-04-27 11:40:00,322.61,322.84,322.56,322.56,2048.0,312.7851,313.0081,312.7367,312.7367,2048.0
2022-04-27 11:45:00,322.27,322.59,321.98,322.59,2340.0,312.4555,312.7658,312.1743,312.7658,2340.0
2022-04-27 11:50:00,322.88,322.9,322.13,322.13,8162.0,313.0469,313.0663,312.3198,312.3198,8162.0
2022-04-27 11:55:00,322.18,322.46,322.0,322.35,2302.0,312.3682,312.6397,312.1937,312.5331,2302.0
2022-04-27 12:00:00,322.37,322.37,321.53,321.98,2391.0,312.5525,312.5525,311.738,312.1743,2391.0
2022-04-27 12:05:00,322.55,322.71,322.06,322.71,3801.0,312.727,312.8821,312.2519,312.8821,3801.0
2022-04-27 12:10:00,322.58,322.58,322.24,322.24,3994.0,312.7561,312.7561,312.4264,312.4264,3994.0
2022-04-27 12:15:00,322.0,322.43,321.8,322.26,3977.0,312.1937,312.6106,311.9998,312.4458,3977.0
2022-04-27 12:20:00,323.0,323.82,323.0,323.59,47364.0,313.1633,313.9583,313.1633,313.7353,47364.0
2022-04-27 12:25:00,323.81,324.0,323.44,323.45,93161.0,313.9486,314.1328,313.5899,313.5996,93161.0
2022-04-27 12:30:00,323.77,323.97,323.46,323.46,2565.0,313.9098,314.1037,313.6093,313.6093,2565.0
2022-04-27 12:35:00,323.3,323.4,322.99,323.36,1285.0,313.4541,313.5511,313.1536,313.5123,1285.0
2022-04-27 12:40:00,323.2,324.46,323.2,324.46,4300.0,313.3572,314.5788,313.3572,314.5788,4300.0
2022-04-27 12:45:00,324.5,324.63,324.22,324.22,2989.0,314.6176,314.7436,314.3461,314.3461,2989.0
2022-04-27 12:50:00,323.46,323.46,323.13,323.44,3132.0,313.6093,313.6093,313.2893,313.5899,3132.0
2022-04-27 12:55:00,323.57,323.93,323.06,323.38,7560.0,313.7159,314.0649,313.2214,313.5317,7560.0
2022-04-27 13:00:00,323.27,323.7,322.38,323.6,3679.0,313.425,313.8419,312.5621,313.745,3679.0
2022-04-27 13:05:00,323.75,323.75,322.43,322.43,1300.0,313.8904,313.8904,312.6106,312.6106,1300.0
2022-04-27 13:10:00,322.58,323.02,322.37,322.9,5111.0,312.7561,313.1827,312.5525,313.0663,5111.0
2022-04-27 13:15:00,322.86,323.43,322.53,323.3,3155.0,313.0275,313.5802,312.7076,313.4541,3155.0
2022-04-27 13:20:00,323.42,323.99,323.26,323.61,4957.0,313.5705,314.1231,313.4153,313.7547,4957.0
2022-04-27 13:25:00,323.65,323.93,322.78,323.75,5942.0,313.7935,314.0649,312.95,313.8904,5942.0
2022-04-27 13:30:00,323.83,323.91,323.24,323.58,2200.0,313.968,314.0456,313.396,313.7256,2200.0
2022-04-27 13:35:00,323.59,323.76,322.67,323.18,2500.0,313.7353,313.9001,312.8433,313.3378,2500.0
2022-04-27 13:40:00,322.9,323.29,322.7,323.15,4008.0,313.0663,313.4444,312.8724,313.3087,4008.0
2022-04-27 13:45:00,323.23,323.59,322.88,323.49,4203.0,313.3863,313.7353,313.0469,313.6383,4203.0
2022-04-27 13:50:00,323.6,324.0,323.6,324.0,1903.0,313.745,314.1328,313.745,314.1328,1903.0
2022-04-27 13:55:00,323.69,323.86,323.54,323.86,1584.0,313.8323,313.9971,313.6868,313.9971,1584.0
2022-04-27 14:00:00,323.64,323.89,323.45,323.71,2747.0,313.7838,314.0262,313.5996,313.8516,2747.0
2022-04-27 14:05:00,323.62,323.74,323.48,323.61,1083.0,313.7644,313.8807,313.6286,313.7547,1083.0
2022-04-27 14:10:00,323.17,323.6,322.88,323.44,2500.0,313.3281,313.745,313.0469,313.5899,2500.0
2022-04-27 14:15:00,323.54,323.6,322.96,323.31,4080.0,313.6868,313.745,313.1245,313.4638,4080.0
2022-04-27 14:20:00,323.51,323.57,323.26,323.26,2400.0,313.6577,313.7159,313.4153,313.4153,2400.0
2022-04-27 14:25:00,323.11,323.11,322.73,322.84,2581.0,313.2699,313.2699,312.9015,313.0081,2581.0
2022-04-27 14:30:00,322.95,323.59,322.74,323.59,2310.0,313.1148,313.7353,312.9112,313.7353,2310.0
2022-04-27 14:35:00,323.55,323.61,322.57,323.51,4841.0,313.6965,313.7547,312.7464,313.6577,4841.0
2022-04-27 14:40:00,323.25,323.96,323.25,323.79,1595.0,313.4057,314.094,313.4057,313.9292,1595.0
2022-04-27 14:45:00,323.99,323.99,323.2,323.53,4159.0,314.1231,314.1231,313.3572,313.6771,4159.0
2022-04-27 14:50:00,323.57,323.59,322.6,322.6,3300.0,313.7159,313.7353,312.7754,312.7754,3300.0
2022-04-27 14:55:00,322.63,322.63,321.91,322.06,5360.0,312.8045,312.8045,312.1065,312.2519,5360.0
2022-04-27 15:00:00,322.21,322.59,321.95,321.95,6371.0,312.3973,312.7658,312.1452,312.1452,6371.0
2022-04-27 15:05:00,321.89,322.52,321.73,322.11,4401.0,312.0871,312.6979,311.9319,312.3004,4401.0
2022-04-27 15:10:00,321.89,322.53,321.63,322.25,7916.0,312.0871,312.7076,311.835,312.4361,7916.0
2022-04-27 15:15:00,322.32,322.53,321.46,321.48,8403.0,312.504,312.7076,311.6702,311.6896,8403.0
2022-04-27 15:20:00,321.73,321.82,321.16,321.47,5607.0,311.9319,312.0192,311.3793,311.6799,5607.0
2022-04-27 15:25:00,321.39,321.95,321.35,321.38,10042.0,311.6023,312.1452,311.5635,311.5926,10042.0
2022-04-27 15:30:00,321.38,321.62,320.75,320.91,12475.0,311.5926,311.8253,310.9818,311.1369,12475.0
2022-04-27 15:35:00,320.82,321.1,319.69,320.0,8828.0,311.0497,311.3211,309.9541,310.2546,8828.0
2022-04-27 15:40:00,320.01,320.78,319.91,320.49,11040.0,310.2643,311.0109,310.1674,310.7297,11040.0
2022-04-27 15:45:00,320.59,321.04,319.49,319.72,15240.0,310.8267,311.263,309.7602,309.9832,15240.0
2022-04-27 15:50:00,319.54,319.82,318.8,319.44,24470.0,309.8086,310.0801,309.0912,309.7117,24470.0
2022-04-27 15:55:00,319.68,320.08,319.06,319.14,55987.0,309.9444,310.3322,309.3433,309.4208,55987.0
2022-04-28 09:30:00,323.51,323.79,321.19,322.45,14476.0,313.6577,313.9292,311.4084,312.63,14476.0
2022-04-28 09:35:00,321.95,323.52,321.95,322.04,2963.0,312.1452,313.6674,312.1452,312.2325,2963.0
2022-04-28 09:40:00,322.27,322.32,321.79,321.79,600.0,312.4555,312.504,311.9901,311.9901,600.0
2022-04-28 09:45:00,322.0,322.24,320.77,321.37,2646.0,312.1937,312.4264,311.0012,311.5829,2646.0
2022-04-28 09:50:00,320.97,322.96,320.57,322.96,3463.0,311.1951,313.1245,310.8073,313.1245,3463.0
2022-04-28 09:55:00,322.62,323.11,322.31,322.83,1215.0,312.7948,313.2699,312.4943,312.9984,1215.0
2022-04-28 10:00:00,322.94,322.94,321.03,321.03,3617.0,313.1051,313.1051,311.2533,311.2533,3617.0
2022-04-28 10:05:00,321.2,321.53,320.96,321.16,3400.0,311.4181,311.738,311.1854,311.3793,3400.0
2022-04-28 10:10:00,321.03,321.55,320.41,320.79,3501.0,311.2533,311.7574,310.6521,311.0206,3501.0
2022-04-28 10:15:00,320.55,321.01,319.84,320.49,2581.0,310.7879,311.2339,310.0995,310.7297,2581.0
2022-04-28 10:20:00,320.6,320.6,319.83,320.22,7352.0,310.8364,310.8364,310.0898,310.4679,7352.0
2022-04-28 10:25:00,320.1,320.1,318.72,318.81,8542.0,310.3516,310.3516,309.0136,309.1009,8542.0
2022-04-28 10:30:00,318.98,318.98,317.84,317.85,9243.0,309.2657,309.2657,308.1604,308.1701,9243.0
2022-04-28 10:35:00,318.04,319.3,317.9,319.3,6400.0,308.3543,309.5759,308.2186,309.5759,6400.0
2022-04-28 10:40:00,319.11,319.11,318.11,318.99,2601.0,309.3917,309.3917,308.4222,309.2754,2601.0
2022-04-28 10:45:00,319.32,319.39,318.73,318.94,2862.0,309.5953,309.6632,309.0233,309.2269,2862.0
2022-04-28 10:50:00,318.49,319.08,318.41,318.75,4092.0,308.7906,309.3626,308.713,309.0427,4092.0
2022-04-28 10:55:00,319.19,319.83,318.98,319.77,1500.0,309.4693,310.0898,309.2657,310.0316,1500.0
2022-04-28 11:00:00,319.96,320.5,319.56,320.45,2259.0,310.2158,310.7394,309.828,310.6909,2259.0
2022-04-28 11:05:00,320.55,321.07,320.25,321.06,7700.0,310.7879,311.292,310.497,311.2823,7700.0
2022-04-28 11:10:00,321.05,321.5,321.05,321.36,2204.0,311.2727,311.7089,311.2727,311.5732,2204.0
2022-04-28 11:15:00,321.37,321.39,320.74,321.32,2100.0,311.5829,311.6023,310.9721,311.5344,2100.0
2022-04-28 11:20:00,321.43,321.67,321.16,321.58,2251.0,311.6411,311.8738,311.3793,311.7865,2251.0
2022-04-28 11:25:00,321.69,321.69,321.17,321.32,800.0,311.8932,311.8932,311.389,311.5344,800.0
2022-04-28 11:30:00,321.4,321.75,321.16,321.64,1902.0,311.612,311.9513,311.3793,311.8447,1902.0
2022-04-28 11:35:00,321.68,321.68,321.15,321.17,1400.0,311.8835,311.8835,311.3696,311.389,1400.0
2022-04-28 11:40:00,321.15,321.63,321.07,321.32,2627.0,311.3696,311.835,311.292,311.5344,2627.0
2022-04-28 11:45:00,321.4,321.4,320.63,320.63,3034.0,311.612,311.612,310.8654,310.8654,3034.0
2022-04-28 11:50:00,321.01,321.25,320.94,321.08,2073.0,311.2339,311.4666,311.166,311.3017,2073.0
2022-04-28 11:55:00,321.11,321.58,320.93,321.47,3010.0,311.3308,311.7865,311.1563,311.6799,3010.0
2022-04-28 12:00:00,321.6,321.86,321.23,321.34,5715.0,311.8059,312.058,311.4472,311.5538,5715.0
2022-04-28 12:05:00,321.26,321.26,320.5,320.8,2134.0,311.4763,311.4763,310.7394,311.0303,2134.0
2022-04-28 12:10:00,321.21,321.8,321.14,321.73,1500.0,311.4278,311.9998,311.3599,311.9319,1500.0
2022-04-28 12:15:00,322.0,322.3,321.76,322.3,2163.0,312.1937,312.4846,311.961,312.4846,2163.0
2022-04-28 12:20:00,322.37,322.69,322.23,322.69,1004.0,312.5525,312.8627,312.4167,312.8627,1004.0
2022-04-28 12:25:00,322.52,322.91,322.52,322.91,2222.0,312.6979,313.076,312.6979,313.076,2222.0
2022-04-28 12:30:00,322.93,323.53,322.9,323.48,2384.0,313.0954,313.6771,313.0663,313.6286,2384.0
2022-04-28 12:35:00,323.49,323.75,323.49,323.63,801.0,313.6383,313.8904,313.6383,313.7741,801.0
2022-04-28 12:40:00,323.62,324.14,323.61,324.13,1000.0,313.7644,314.2685,313.7547,314.2589,1000.0
2022-04-28 12:45:00,324.23,324.84,324.21,324.4,2100.0,314.3558,314.9472,314.3364,314.5206,2100.0
2022-04-28 12:50:00,324.38,324.41,324.07,324.16,1164.0,314.5012,314.5303,314.2007,314.2879,1164.0
2022-04-28 12:55:00,324.19,324.71,324.13,324.56,2070.0,314.317,314.8212,314.2589,314.6758,2070.0
2022-04-28 13:00:00,324.57,324.99,324.46,324.8,1800.0,314.6855,315.0927,314.5788,314.9084,1800.0
2022-04-28 13:05:00,324.95,325.39,324.71,325.28,1250.0,315.0539,315.4805,314.8212,315.3738,1250.0
2022-04-28 13:10:00,325.49,326.0,325.39,325.88,1577.0,315.5774,316.0719,315.4805,315.9556,1577.0
2022-04-28 13:15:00,325.75,326.16,325.61,326.16,6389.0,315.8295,316.227,315.6938,316.227,6389.0
2022-04-28 13:20:00,326.14,326.14,325.51,325.83,1778.0,316.2076,316.2076,315.5968,315.9071,1778.0
2022-04-28 13:25:00,326.03,326.3,326.01,326.3,1284.0,316.101,316.3628,316.0816,316.3628,1284.0
2022-04-28 13:30:00,326.03,326.47,325.87,326.47,4184.0,316.101,316.5276,315.9459,316.5276,4184.0
2022-04-28 13:35:00,326.41,326.56,326.02,326.46,4976.0,316.4694,316.6148,316.0913,316.5179,4976.0
2022-04-28 13:40:00,326.63,326.63,325.73,326.1,5346.0,316.6827,316.6827,315.8101,316.1689,5346.0
2022-04-28 13:45:00,326.18,326.74,326.08,326.74,1720.0,316.2464,316.7894,316.1495,316.7894,1720.0
2022-04-28 13:50:00,326.51,326.81,325.85,326.03,4874.0,316.5664,316.8572,315.9265,316.101,4874.0
2022-04-28 13:55:00,325.89,326.09,325.89,326.09,1300.0,315.9653,316.1592,315.9653,316.1592,1300.0
2022-04-28 14:00:00,326.05,326.09,325.6,325.6,3230.0,316.1204,316.1592,315.6841,315.6841,3230.0
2022-04-28 14:05:00,325.87,325.98,325.67,325.97,3388.0,315.9459,316.0525,315.752,316.0428,3388.0
2022-04-28 14:10:00,325.96,326.28,325.54,325.55,2662.0,316.0331,316.3434,315.6259,315.6356,2662.0
2022-04-28 14:15:00,325.47,325.71,325.34,325.71,3302.0,315.558,315.7907,315.432,315.7907,3302.0
2022-04-28 14:20:00,325.69,325.9,325.51,325.8,3338.0,315.7713,315.9749,315.5968,315.878,3338.0
2022-04-28 14:25:00,325.81,325.92,325.6,325.89,2002.0,315.8877,315.9943,315.6841,315.9653,2002.0
2022-04-28 14:30:00,326.02,326.18,325.5,325.5,4583.0,316.0913,316.2464,315.5871,315.5871,4583.0
2022-04-28 14:35:00,325.59,325.93,325.33,325.77,2402.0,315.6744,316.004,315.4223,315.8489,2402.0
2022-04-28 14:40:00,325.93,326.94,325.89,326.94,4416.0,316.004,316.9833,315.9653,316.9833,4416.0
2022-04-28 14:45:00,326.88,327.19,326.75,327.19,5400.0,316.9251,317.2257,316.7991,317.2257,5400.0
2022-04-28 14:50:00,327.42,327.83,327.19,327.31,3135.0,317.4487,317.8462,317.2257,317.342,3135.0
2022-04-28 14:55:00,327.22,327.9,327.16,327.66,6077.0,317.2547,317.914,317.1966,317.6813,6077.0
2022-04-28 15:00:00,327.66,328.29,327.54,327.97,9406.0,317.6813,318.2922,317.565,317.9819,9406.0
2022-04-28 15:05:00,328.06,328.26,327.54,327.54,2333.0,318.0692,318.2631,317.565,317.565,2333.0
2022-04-28 15:10:00,327.54,327.64,327.14,327.39,4083.0,317.565,317.662,317.1772,317.4196,4083.0
2022-04-28 15:15:00,327.35,327.83,327.23,327.83,8964.0,317.3808,317.8462,317.2644,317.8462,8964.0
2022-04-28 15:20:00,328.02,328.14,327.84,328.14,2701.0,318.0304,318.1467,317.8559,318.1467,2701.0
2022-04-28 15:25:00,328.03,328.07,327.65,327.65,3503.0,318.0401,318.0789,317.6717,317.6717,3503.0
2022-04-28 15:30:00,327.4,327.55,327.2,327.43,13314.0,317.4293,317.5747,317.2354,317.4584,13314.0
2022-04-28 15:35:00,327.48,327.54,326.68,326.79,11516.0,317.5068,317.565,316.7312,316.8378,11516.0
2022-04-28 15:40:00,326.88,327.24,326.56,326.69,8175.0,316.9251,317.2741,316.6148,316.7409,8175.0
2022-04-28 15:45:00,326.77,327.16,326.44,326.86,24543.0,316.8185,317.1966,316.4985,316.9057,24543.0
2022-04-28 15:50:00,326.82,326.97,326.39,326.66,38068.0,316.8669,317.0124,316.45,316.7118,38068.0
2022-04-28 15:55:00,326.58,326.81,325.9,326.65,55680.0,316.6342,316.8572,315.9749,316.7021,55680.0
2022-04-29 09:30:00,323.84,325.96,322.89,324.34,7977.0,313.9777,316.0331,313.0566,314.4625,7977.0
2022-04-29 09:35:00,324.18,324.24,322.96,323.79,5005.0,314.3073,314.3655,313.1245,313.9292,5005.0
2022-04-29 09:40:00,324.16,324.87,323.77,323.77,5221.0,314.2879,314.9763,313.9098,313.9098,5221.0
2022-04-29 09:45:00,323.69,324.1,323.05,323.56,5222.0,313.8323,314.2298,313.2117,313.7062,5222.0
2022-04-29 09:50:00,323.53,324.46,323.41,324.1,4802.0,313.6771,314.5788,313.5608,314.2298,4802.0
2022-04-29 09:55:00,324.1,325.3,324.09,325.01,2800.0,314.2298,315.3932,314.2201,315.1121,2800.0
2022-04-29 10:00:00,325.13,325.27,324.29,324.38,4044.0,315.2284,315.3641,314.414,314.5012,4044.0
2022-04-29 10:05:00,324.34,324.45,323.21,323.52,5327.0,314.4625,314.5691,313.3669,313.6674,5327.0
2022-04-29 10:10:00,323.42,324.08,323.0,323.68,7525.0,313.5705,314.2104,313.1633,313.8226,7525.0
2022-04-29 10:15:00,323.64,324.39,322.4,322.44,7115.0,313.7838,314.5109,312.5815,312.6203,7115.0
2022-04-29 10:20:00,322.44,322.75,321.95,321.96,4300.0,312.6203,312.9209,312.1452,312.1549,4300.0
2022-04-29 10:25:00,322.04,322.08,321.58,321.64,2200.0,312.2325,312.2713,311.7865,311.8447,2200.0
2022-04-29 10:30:00,321.38,322.36,321.38,321.58,11306.0,311.5926,312.5428,311.5926,311.7865,11306.0
2022-04-29 10:35:00,321.53,321.81,321.28,321.64,8204.0,311.738,312.0095,311.4956,311.8447,8204.0
2022-04-29 10:40:00,321.69,321.84,320.97,321.55,9000.0,311.8932,312.0386,311.1951,311.7574,9000.0
2022-04-29 10:45:00,321.56,321.84,320.86,321.19,5948.0,311.7671,312.0386,311.0884,311.4084,5948.0
2022-04-29 10:50:00,321.19,321.85,321.11,321.64,5810.0,311.4084,312.0483,311.3308,311.8447,5810.0
2022-04-29 10:55:00,321.76,322.04,321.38,321.59,4698.0,311.961,312.2325,311.5926,311.7962,4698.0
2022-04-29 11:00:00,321.58,321.58,320.8,321.4,5580.0,311.7865,311.7865,311.0303,311.612,5580.0
2022-04-29 11:05:00,321.51,321.75,321.09,321.13,4138.0,311.7186,311.9513,311.3114,311.3502,4138.0
2022-04-29 11:10:00,321.12,321.74,320.72,321.53,7490.0,311.3405,311.9416,310.9527,311.738,7490.0
2022-04-29 11:15:00,321.36,321.66,321.13,321.18,7767.0,311.5732,311.8641,311.3502,311.3987,7767.0
2022-04-29 11:20:00,321.17,321.57,320.85,320.98,5595.0,311.389,311.7768,311.0787,311.2048,5595.0
2022-04-29 11:25:00,321.07,321.27,320.79,321.23,4991.0,311.292,311.486,311.0206,311.4472,4991.0
2022-04-29 11:30:00,321.22,322.74,321.22,322.24,3946.0,311.4375,312.9112,311.4375,312.4264,3946.0
2022-04-29 11:35:00,322.34,322.54,322.1,322.2,108074.0,312.5234,312.7173,312.2907,312.3876,108074.0
2022-04-29 11:40:00,322.1,323.04,322.1,322.93,4218.0,312.2907,313.202,312.2907,313.0954,4218.0
2022-04-29 11:45:00,322.97,323.05,322.68,322.88,2411.0,313.1342,313.2117,312.853,313.0469,2411.0
2022-04-29 11:50:00,322.82,322.82,322.29,322.46,2357.0,312.9887,312.9887,312.4749,312.6397,2357.0
2022-04-29 11:55:00,322.43,322.43,321.9,321.94,14053.0,312.6106,312.6106,312.0968,312.1355,14053.0
2022-04-29 12:00:00,321.92,321.93,321.39,321.76,4514.0,312.1162,312.1259,311.6023,311.961,4514.0
2022-04-29 12:05:00,321.89,321.89,321.47,321.8,6157.0,312.0871,312.0871,311.6799,311.9998,6157.0
2022-04-29 12:10:00,321.81,322.11,321.47,321.94,4419.0,312.0095,312.3004,311.6799,312.1355,4419.0
2022-04-29 12:15:00,321.88,322.03,321.48,321.48,3700.0,312.0774,312.2228,311.6896,311.6896,3700.0
2022-04-29 12:20:00,321.52,322.04,321.09,321.97,5001.0,311.7283,312.2325,311.3114,312.1646,5001.0
2022-04-29 12:25:00,321.99,321.99,321.27,321.27,6483.0,312.184,312.184,311.486,311.486,6483.0
2022-04-29 12:30:00,321.33,321.72,321.27,321.4,5668.0,311.5441,311.9222,311.486,311.612,5668.0
2022-04-29 12:35:00,321.44,321.81,321.34,321.81,2454.0,311.6508,312.0095,311.5538,312.0095,2454.0
2022-04-29 12:40:00,321.74,321.77,321.51,321.51,3810.0,311.9416,311.9707,311.7186,311.7186,3810.0
2022-04-29 12:45:00,321.8,321.97,320.93,321.29,3340.0,311.9998,312.1646,311.1563,311.5053,3340.0
2022-04-29 12:50:00,321.29,321.29,320.54,320.55,2261.0,311.5053,311.5053,310.7782,310.7879,2261.0
2022-04-29 12:55:00,320.82,321.25,320.78,321.06,3567.0,311.0497,311.4666,311.0109,311.2823,3567.0
2022-04-29 13:00:00,321.15,322.06,321.14,322.05,10334.0,311.3696,312.2519,311.3599,312.2422,10334.0
2022-04-29 13:05:00,321.99,322.21,320.99,320.99,12205.0,312.184,312.3973,311.2145,311.2145,12205.0
2022-04-29 13:10:00,321.0,321.21,320.87,321.06,5088.0,311.2242,311.4278,311.0981,311.2823,5088.0
2022-04-29 13:15:00,321.27,321.55,321.01,321.47,7358.0,311.486,311.7574,311.2339,311.6799,7358.0
2022-04-29 13:20:00,321.44,322.39,321.35,322.38,4717.0,311.6508,312.5718,311.5635,312.5621,4717.0
2022-04-29 13:25:00,322.43,322.43,321.77,321.77,3503.0,312.6106,312.6106,311.9707,311.9707,3503.0
2022-04-29 13:30:00,321.74,322.57,321.74,322.41,8229.0,311.9416,312.7464,311.9416,312.5912,8229.0
2022-04-29 13:35:00,322.49,322.83,322.19,322.4,4513.0,312.6688,312.9984,312.3779,312.5815,4513.0
2022-04-29 13:40:00,322.4,322.4,321.61,321.89,3322.0,312.5815,312.5815,311.8156,312.0871,3322.0
2022-04-29 13:45:00,321.91,321.91,321.42,321.47,1900.0,312.1065,312.1065,311.6314,311.6799,1900.0
2022-04-29 13:50:00,321.43,321.79,321.39,321.61,3162.0,311.6411,311.9901,311.6023,311.8156,3162.0
2022-04-29 13:55:00,321.69,321.85,321.36,321.68,5008.0,311.8932,312.0483,311.5732,311.8835,5008.0
2022-04-29 14:00:00,321.71,321.74,321.11,321.11,2441.0,311.9126,311.9416,311.3308,311.3308,2441.0
2022-04-29 14:05:00,321.16,321.31,320.54,320.73,5358.0,311.3793,311.5247,310.7782,310.9624,5358.0
2022-04-29 14:10:00,320.57,320.76,320.35,320.71,3391.0,310.8073,310.9915,310.594,310.943,3391.0
2022-04-29 14:15:00,320.75,321.45,320.63,320.67,7468.0,310.9818,311.6605,310.8654,310.9042,7468.0
2022-04-29 14:20:00,320.65,320.65,320.16,320.17,4004.0,310.8848,310.8848,310.4098,310.4195,4004.0
2022-04-29 14:25:00,320.28,320.34,319.88,320.0,3077.0,310.5261,310.5843,310.1383,310.2546,3077.0
2022-04-29 14:30:00,320.14,320.42,319.99,320.31,3948.0,310.3904,310.6618,310.2449,310.5552,3948.0
2022-04-29 14:35:00,320.24,320.52,319.88,319.95,5704.0,310.4873,310.7588,310.1383,310.2061,5704.0
2022-04-29 14:40:00,320.06,320.13,319.9,320.09,1100.0,310.3128,310.3807,310.1577,310.3419,1100.0
2022-04-29 14:45:00,319.92,320.35,319.65,319.66,6569.0,310.1771,310.594,309.9153,309.925,6569.0
2022-04-29 14:50:00,319.67,319.67,319.06,319.18,4097.0,309.9347,309.9347,309.3433,309.4596,4097.0
2022-04-29 14:55:00,319.15,319.79,319.12,319.79,4600.0,309.4305,310.051,309.4014,310.051,4600.0
2022-04-29 15:00:00,319.57,319.94,319.41,319.6,4941.0,309.8377,310.1965,309.6826,309.8668,4941.0
2022-04-29 15:05:00,319.58,319.66,318.83,319.08,4740.0,309.8474,309.925,309.1203,309.3626,4740.0
2022-04-29 15:10:00,319.0,319.3,318.36,318.64,5476.0,309.2851,309.5759,308.6646,308.936,5476.0
2022-04-29 15:15:00,318.76,319.34,318.66,319.26,24600.0,309.0524,309.6147,308.9554,309.5372,24600.0
2022-04-29 15:20:00,319.24,319.58,318.58,319.35,8651.0,309.5178,309.8474,308.8779,309.6244,8651.0
2022-04-29 15:25:00,319.36,319.37,318.52,318.69,7579.0,309.6341,309.6438,308.8197,308.9845,7579.0
2022-04-29 15:30:00,318.48,319.35,318.2,319.21,14504.0,308.7809,309.6244,308.5094,309.4887,14504.0
2022-04-29 15:35:00,319.19,319.88,318.91,319.57,18041.0,309.4693,310.1383,309.1978,309.8377,18041.0
2022-04-29 15:40:00,319.65,319.83,319.05,319.18,33390.0,309.9153,310.0898,309.3336,309.4596,33390.0
2022-04-29 15:45:00,319.14,319.45,318.31,318.31,44022.0,309.4208,309.7214,308.6161,308.6161,44022.0
2022-04-29 15:50:00,318.3,318.3,316.64,316.84,44003.0,308.6064,308.6064,306.997,307.1909,44003.0
2022-04-29 15:55:00,316.81,317.03,315.58,316.61,81724.0,307.1618,307.3751,305.9692,306.9679,81724.0
2022-05-02 09:30:00,288.03,292.82,287.01,289.7,70881.0,279.2583,283.9024,278.2693,280.8774,70881.0
2022-05-02 09:35:00,289.53,293.1,288.0,289.39,113141.0,280.7126,284.1738,279.2292,280.5768,113141.0
2022-05-02 09:40:00,289.3,294.96,288.18,293.43,73316.0,280.4896,285.9772,279.4037,284.4938,73316.0
2022-05-02 09:45:00,293.34,295.57,292.37,293.83,46274.0,284.4065,286.5686,283.4661,284.8816,46274.0
2022-05-02 09:50:00,293.76,294.63,291.22,291.62,54219.0,284.8137,285.6573,282.3511,282.7389,54219.0
2022-05-02 09:55:00,292.19,295.41,291.17,294.99,25302.0,283.2916,286.4135,282.3026,286.0063,25302.0
2022-05-02 10:00:00,295.49,296.31,294.11,295.1,28553.0,286.4911,287.2861,285.1531,286.1129,28553.0
2022-05-02 10:05:00,294.83,296.64,294.36,296.32,46705.0,285.8512,287.606,285.3955,287.2958,46705.0
2022-05-02 10:10:00,296.51,297.91,295.3,297.91,24987.0,287.48,288.8374,286.3068,288.8374,24987.0
2022-05-02 10:15:00,297.91,301.02,296.51,300.02,37757.0,288.8374,291.8526,287.48,290.8831,37757.0
2022-05-02 10:20:00,300.02,301.25,299.08,301.25,25619.0,290.8831,292.0756,289.9717,292.0756,25619.0
2022-05-02 10:25:00,301.16,304.47,300.85,302.9,29297.0,291.9884,295.1976,291.6878,293.6754,29297.0
2022-05-02 10:30:00,302.65,304.88,302.55,303.63,29233.0,293.433,295.5951,293.3361,294.3832,29233.0
2022-05-02 10:35:00,303.55,305.76,302.58,302.84,20516.0,294.3056,296.4483,293.3651,293.6172,20516.0
2022-05-02 10:40:00,303.55,304.75,301.18,302.5,37523.0,294.3056,295.4691,292.0078,293.2876,37523.0
2022-05-02 10:45:00,302.49,303.7,301.83,301.98,26063.0,293.2779,294.451,292.638,292.7834,26063.0
2022-05-02 10:50:00,302.22,303.32,302.15,302.82,9885.0,293.0161,294.0826,292.9482,293.5978,9885.0
2022-05-02 10:55:00,302.9,303.57,301.47,301.86,28962.0,293.6754,294.325,292.2889,292.6671,28962.0
2022-05-02 11:00:00,301.85,302.0,299.34,300.47,33340.0,292.6574,292.8028,290.2238,291.3194,33340.0
2022-05-02 11:05:00,300.5,301.68,300.34,300.57,8050.0,291.3485,292.4925,291.1934,291.4164,8050.0
2022-05-02 11:10:00,300.57,300.94,299.64,299.96,8125.0,291.4164,291.7751,290.5147,290.8249,8125.0
2022-05-02 11:15:00,300.62,300.68,299.03,299.7,16943.0,291.4648,291.523,289.9233,290.5728,16943.0
2022-05-02 11:20:00,299.98,300.34,299.25,299.55,13268.0,290.8443,291.1934,290.1366,290.4274,13268.0
2022-05-02 11:25:00,299.88,299.9,298.35,299.57,42734.0,290.7474,290.7668,289.264,290.4468,42734.0
2022-05-02 11:30:00,299.73,300.23,298.9,299.13,11068.0,290.6019,291.0867,289.7972,290.0202,11068.0
2022-05-02 11:35:00,299.1,300.2,298.59,299.82,27676.0,289.9911,291.0576,289.4967,290.6892,27676.0
2022-05-02 11:40:00,299.76,299.83,298.46,299.51,82641.0,290.631,290.6989,289.3706,290.3886,82641.0
2022-05-02 11:45:00,299.47,301.57,299.47,300.33,14700.0,290.3499,292.3859,290.3499,291.1837,14700.0
2022-05-02 11:50:00,300.25,300.95,299.49,300.95,11250.0,291.1061,291.7848,290.3692,291.7848,11250.0
2022-05-02 11:55:00,300.53,301.9,300.43,300.98,20252.0,291.3776,292.7058,291.2806,291.8139,20252.0
2022-05-02 12:00:00,301.33,301.47,299.7,299.87,20058.0,292.1532,292.2889,290.5728,290.7377,20058.0
2022-05-02 12:05:00,299.86,300.45,297.98,298.1,32130.0,290.728,291.3,288.9052,289.0216,32130.0
2022-05-02 12:10:00,298.32,299.15,298.0,298.68,18204.0,289.2349,290.0396,288.9246,289.5839,18204.0
2022-05-02 12:15:00,298.67,300.21,298.67,300.21,14503.0,289.5742,291.0673,289.5742,291.0673,14503.0
2022-05-02 12:20:00,299.94,300.58,299.59,300.01,12178.0,290.8055,291.426,290.4662,290.8734,12178.0
2022-05-02 12:25:00,299.79,300.83,298.61,300.45,20537.0,290.6601,291.6684,289.516,291.3,20537.0
2022-05-02 12:30:00,300.54,302.38,300.09,301.63,13280.0,291.3873,293.1712,290.951,292.4441,13280.0
2022-05-02 12:35:00,302.11,302.11,300.61,300.61,11019.0,292.9095,292.9095,291.4551,291.4551,11019.0
2022-05-02 12:40:00,300.61,301.24,300.4,300.65,14052.0,291.4551,292.0659,291.2515,291.4939,14052.0
2022-05-02 12:45:00,300.45,301.5,300.42,301.13,5093.0,291.3,292.318,291.2709,291.9593,5093.0
2022-05-02 12:50:00,301.52,302.12,300.26,300.8,10354.0,292.3374,292.9191,291.1158,291.6393,10354.0
2022-05-02 12:55:00,300.79,302.0,300.71,301.03,5729.0,291.6297,292.8028,291.5521,291.8623,5729.0
2022-05-02 13:00:00,301.55,301.89,300.44,300.71,7237.0,292.3665,292.6962,291.2903,291.5521,7237.0
2022-05-02 13:05:00,300.69,302.07,300.69,301.56,14043.0,291.5327,292.8707,291.5327,292.3762,14043.0
2022-05-02 13:10:00,301.56,302.49,300.96,301.2,15077.0,292.3762,293.2779,291.7945,292.0272,15077.0
2022-05-02 13:15:00,301.68,301.68,300.65,301.07,6389.0,292.4925,292.4925,291.4939,291.9011,6389.0
2022-05-02 13:20:00,301.03,301.04,300.12,300.16,8885.0,291.8623,291.872,290.9801,291.0188,8885.0
2022-05-02 13:25:00,299.98,300.34,299.3,299.83,7971.0,290.8443,291.1934,290.185,290.6989,7971.0
2022-05-02 13:30:00,299.69,299.97,299.5,299.75,6140.0,290.5632,290.8346,290.3789,290.6213,6140.0
2022-05-02 13:35:00,299.88,299.9,299.54,299.64,5639.0,290.7474,290.7668,290.4177,290.5147,5639.0
2022-05-02 13:40:00,299.62,300.21,299.5,299.89,30867.0,290.4953,291.0673,290.3789,290.7571,30867.0
2022-05-02 13:45:00,299.71,299.89,298.62,298.88,13343.0,290.5825,290.7571,289.5257,289.7778,13343.0
2022-05-02 13:50:00,298.56,299.02,297.26,297.79,11704.0,289.4676,289.9136,288.2072,288.721,11704.0
2022-05-02 13:55:00,297.56,298.1,297.32,297.91,9262.0,288.498,289.0216,288.2653,288.8374,9262.0
2022-05-02 14:00:00,297.91,297.93,296.62,297.05,11172.0,288.8374,288.8568,287.5866,288.0036,11172.0
2022-05-02 14:05:00,297.13,297.76,297.05,297.2,17720.0,288.0811,288.6919,288.0036,288.149,17720.0
2022-05-02 14:10:00,297.03,297.06,295.16,295.16,8288.0,287.9842,288.0132,286.1711,286.1711,8288.0
2022-05-02 14:15:00,294.94,295.01,293.79,294.7,26741.0,285.9578,286.0257,284.8428,285.7251,26741.0
2022-05-02 14:20:00,294.96,295.47,294.8,294.96,15397.0,285.9772,286.4717,285.8221,285.9772,15397.0
2022-05-02 14:25:00,294.98,295.81,294.69,295.81,14653.0,285.9966,286.8013,285.7154,286.8013,14653.0
2022-05-02 14:30:00,295.54,296.68,295.44,296.58,9982.0,286.5395,287.6448,286.4426,287.5479,9982.0
2022-05-02 14:35:00,296.5,297.07,295.87,297.07,11465.0,287.4703,288.0229,286.8595,288.0229,11465.0
2022-05-02 14:40:00,296.76,296.83,295.64,295.71,23320.0,287.7224,287.7903,286.6365,286.7044,23320.0
2022-05-02 14:45:00,296.01,297.17,295.77,297.02,17113.0,286.9952,288.1199,286.7625,287.9745,17113.0
2022-05-02 14:50:00,297.01,298.48,296.54,297.96,17680.0,287.9648,289.39,287.5091,288.8858,17680.0
2022-05-02 14:55:00,297.73,297.74,296.51,297.74,17077.0,288.6628,288.6725,287.48,288.6725,17077.0
2022-05-02 15:00:00,297.89,298.0,297.07,297.98,12795.0,288.818,288.9246,288.0229,288.9052,12795.0
2022-05-02 15:05:00,297.61,298.61,297.23,298.19,12799.0,288.5465,289.516,288.1781,289.1088,12799.0
2022-05-02 15:10:00,298.11,298.94,297.68,298.76,24895.0,289.0313,289.836,288.6144,289.6615,24895.0
2022-05-02 15:15:00,298.68,298.76,297.71,298.38,18869.0,289.5839,289.6615,288.6435,289.293,18869.0
2022-05-02 15:20:00,298.59,299.57,298.42,299.41,26900.0,289.4967,290.4468,289.3318,290.2917,26900.0
2022-05-02 15:25:00,299.39,300.86,299.38,300.54,21142.0,290.2723,291.6975,290.2626,291.3873,21142.0
2022-05-02 15:30:00,300.54,302.99,300.5,302.34,40227.0,291.3873,293.7627,291.3485,293.1325,40227.0
2022-05-02 15:35:00,302.31,302.51,300.79,301.53,32781.0,293.1034,293.2973,291.6297,292.3471,32781.0
2022-05-02 15:40:00,301.54,302.12,301.25,301.25,40275.0,292.3568,292.9191,292.0756,292.0756,40275.0
2022-05-02 15:45:00,301.39,302.32,300.44,301.96,36317.0,292.2114,293.1131,291.2903,292.764,36317.0
2022-05-02 15:50:00,302.14,302.21,300.99,301.23,40426.0,292.9385,293.0064,291.8236,292.0563,40426.0
2022-05-02 15:55:00,301.03,301.54,300.39,301.14,116833.0,291.8623,292.3568,291.2418,291.969,116833.0
2022-05-03 09:30:00,299.41,302.06,299.05,301.15,16841.0,290.2917,292.861,289.9426,291.9787,16841.0
2022-05-03 09:35:00,301.67,303.51,301.49,302.54,7204.0,292.4829,294.2668,292.3083,293.3264,7204.0
2022-05-03 09:40:00,302.19,303.52,301.83,302.66,10579.0,292.987,294.2765,292.638,293.4427,10579.0
2022-05-03 09:45:00,302.5,303.0,301.18,302.86,25720.0,293.2876,293.7724,292.0078,293.6366,25720.0
2022-05-03 09:50:00,302.81,303.22,301.28,302.3,11082.0,293.5881,293.9857,292.1047,293.0937,11082.0
2022-05-03 09:55:00,302.46,303.64,302.46,303.22,14400.0,293.2488,294.3929,293.2488,293.9857,14400.0
2022-05-03 10:00:00,303.59,303.8,303.13,303.38,7902.0,294.3444,294.548,293.8984,294.1408,7902.0
2022-05-03 10:05:00,303.4,303.76,302.03,302.04,14634.0,294.1602,294.5092,292.8319,292.8416,14634.0
2022-05-03 10:10:00,302.06,302.1,300.45,302.1,17919.0,292.861,292.8998,291.3,292.8998,17919.0
2022-05-03 10:15:00,302.06,302.11,301.27,301.98,5008.0,292.861,292.9095,292.095,292.7834,5008.0
2022-05-03 10:20:00,302.15,302.55,301.34,301.88,6518.0,292.9482,293.3361,292.1629,292.6865,6518.0
2022-05-03 10:25:00,301.93,303.26,301.85,302.97,8966.0,292.7349,294.0244,292.6574,293.7433,8966.0
2022-05-03 10:30:00,303.03,303.03,302.13,302.77,10130.0,293.8014,293.8014,292.9288,293.5494,10130.0
2022-05-03 10:35:00,302.76,303.17,302.14,302.2,6597.0,293.5397,293.9372,292.9385,292.9967,6597.0
2022-05-03 10:40:00,302.02,302.62,301.37,301.58,8969.0,292.8222,293.4039,292.192,292.3956,8969.0
2022-05-03 10:45:00,301.67,301.97,300.83,301.0,11336.0,292.4829,292.7737,291.6684,291.8333,11336.0
2022-05-03 10:50:00,300.87,300.87,299.63,300.51,10396.0,291.7072,291.7072,290.505,291.3582,10396.0
2022-05-03 10:55:00,300.62,301.1,300.44,300.82,7358.0,291.4648,291.9302,291.2903,291.6587,7358.0
2022-05-03 11:00:00,300.7,301.26,300.39,301.26,9410.0,291.5424,292.0853,291.2418,292.0853,9410.0
2022-05-03 11:05:00,301.9,302.44,301.56,302.01,5161.0,292.7058,293.2294,292.3762,292.8125,5161.0
2022-05-03 11:10:00,301.88,301.88,300.61,301.09,5756.0,292.6865,292.6865,291.4551,291.9205,5756.0
2022-05-03 11:15:00,301.2,301.61,300.76,301.22,6515.0,292.0272,292.4247,291.6006,292.0466,6515.0
2022-05-03 11:20:00,301.22,302.16,301.22,302.04,5675.0,292.0466,292.9579,292.0466,292.8416,5675.0
2022-05-03 11:25:00,302.07,302.57,301.83,301.83,5100.0,292.8707,293.3554,292.638,292.638,5100.0
2022-05-03 11:30:00,301.83,302.89,301.83,302.75,6383.0,292.638,293.6657,292.638,293.53,6383.0
2022-05-03 11:35:00,302.71,302.71,301.89,302.22,5875.0,293.4912,293.4912,292.6962,293.0161,5875.0
2022-05-03 11:40:00,302.34,303.29,302.34,302.74,5687.0,293.1325,294.0535,293.1325,293.5203,5687.0
2022-05-03 11:45:00,302.8,302.97,301.78,302.13,7020.0,293.5784,293.7433,292.5895,292.9288,7020.0
2022-05-03 11:50:00,302.18,302.52,301.93,302.44,5926.0,292.9773,293.307,292.7349,293.2294,5926.0
2022-05-03 11:55:00,302.44,302.56,302.13,302.38,5057.0,293.2294,293.3458,292.9288,293.1712,5057.0
2022-05-03 12:00:00,302.42,303.23,302.42,302.88,3687.0,293.21,293.9953,293.21,293.656,3687.0
2022-05-03 12:05:00,302.71,302.72,301.73,301.91,6215.0,293.4912,293.5009,292.541,292.7155,6215.0
2022-05-03 12:10:00,302.2,302.9,302.03,302.66,5541.0,292.9967,293.6754,292.8319,293.4427,5541.0
2022-05-03 12:15:00,302.59,303.18,302.42,303.18,5649.0,293.3748,293.9469,293.21,293.9469,5649.0
2022-05-03 12:20:00,303.13,303.82,303.13,303.68,8649.0,293.8984,294.5674,293.8984,294.4316,8649.0
2022-05-03 12:25:00,303.7,304.74,303.51,303.7,11464.0,294.451,295.4594,294.2668,294.451,11464.0
2022-05-03 12:30:00,303.4,303.94,303.04,303.88,14627.0,294.1602,294.6837,293.8111,294.6256,14627.0
2022-05-03 12:35:00,303.86,304.99,303.83,304.37,10927.0,294.6062,295.7017,294.5771,295.1006,10927.0
2022-05-03 12:40:00,304.24,305.27,304.16,305.09,7623.0,294.9746,295.9732,294.897,295.7987,7623.0
2022-05-03 12:45:00,305.04,305.24,304.54,304.76,7986.0,295.7502,295.9441,295.2655,295.4788,7986.0
2022-05-03 12:50:00,304.6,304.88,304.53,304.65,4299.0,295.3236,295.5951,295.2558,295.3721,4299.0
2022-05-03 12:55:00,304.58,305.19,304.13,305.13,5562.0,295.3042,295.8957,294.8679,295.8375,5562.0
2022-05-03 13:00:00,305.36,306.26,305.25,305.74,3700.0,296.0605,296.9331,295.9538,296.4289,3700.0
2022-05-03 13:05:00,305.84,306.66,305.55,306.66,6681.0,296.5259,297.3209,296.2447,297.3209,6681.0
2022-05-03 13:10:00,306.74,307.17,306.34,307.0,12782.0,297.3985,297.8154,297.0106,297.6505,12782.0
2022-05-03 13:15:00,307.01,307.3,306.28,306.4,7686.0,297.6602,297.9414,296.9525,297.0688,7686.0
2022-05-03 13:20:00,306.6,306.76,305.98,306.2,4624.0,297.2627,297.4178,296.6616,296.8749,4624.0
2022-05-03 13:25:00,305.93,306.43,305.67,305.68,2204.0,296.6131,297.0979,296.361,296.3707,2204.0
2022-05-03 13:30:00,305.92,306.37,305.86,306.26,4662.0,296.6034,297.0397,296.5453,296.9331,4662.0
2022-05-03 13:35:00,306.1,306.47,305.92,306.47,3811.0,296.7779,297.1367,296.6034,297.1367,3811.0
2022-05-03 13:40:00,306.4,306.58,306.07,306.58,5899.0,297.0688,297.2433,296.7489,297.2433,5899.0
2022-05-03 13:45:00,306.81,306.89,306.47,306.64,3698.0,297.4663,297.5439,297.1367,297.3015,3698.0
2022-05-03 13:50:00,306.54,306.81,306.42,306.64,3600.0,297.2045,297.4663,297.0882,297.3015,3600.0
2022-05-03 13:55:00,306.49,306.72,306.22,306.59,5335.0,297.1561,297.3791,296.8943,297.253,5335.0
2022-05-03 14:00:00,306.55,306.73,306.19,306.46,7711.0,297.2142,297.3888,296.8652,297.127,7711.0
2022-05-03 14:05:00,306.32,306.62,306.18,306.47,3305.0,296.9912,297.2821,296.8555,297.1367,3305.0
2022-05-03 14:10:00,306.31,306.56,305.69,306.0,7011.0,296.9815,297.2239,296.3804,296.681,7011.0
2022-05-03 14:15:00,305.9,306.24,305.82,305.87,11509.0,296.584,296.9137,296.5065,296.5549,11509.0
2022-05-03 14:20:00,305.99,306.28,305.9,306.21,4973.0,296.6713,296.9525,296.584,296.8846,4973.0
2022-05-03 14:25:00,306.14,306.55,306.09,306.43,5522.0,296.8167,297.2142,296.7682,297.0979,5522.0
2022-05-03 14:30:00,306.48,307.52,306.32,307.52,7035.0,297.1464,298.1547,296.9912,298.1547,7035.0
2022-05-03 14:35:00,307.86,308.26,307.66,307.7,16457.0,298.4843,298.8722,298.2904,298.3292,16457.0
2022-05-03 14:40:00,307.6,308.15,306.93,308.09,6317.0,298.2323,298.7655,297.5827,298.7073,6317.0
2022-05-03 14:45:00,307.99,308.2,307.23,307.95,8190.0,298.6104,298.814,297.8735,298.5716,8190.0
2022-05-03 14:50:00,307.93,308.77,307.78,308.64,7829.0,298.5522,299.3666,298.4068,299.2406,7829.0
2022-05-03 14:55:00,308.57,309.99,308.43,309.85,7115.0,299.1727,300.5495,299.037,300.4137,7115.0
2022-05-03 15:00:00,310.05,310.05,309.35,309.46,8344.0,300.6076,300.6076,299.929,300.0356,8344.0
2022-05-03 15:05:00,309.46,310.16,309.45,309.75,13478.0,300.0356,300.7143,300.0259,300.3168,13478.0
2022-05-03 15:10:00,309.96,310.26,309.68,310.22,6154.0,300.5204,300.8113,300.2489,300.7725,6154.0
2022-05-03 15:15:00,310.15,310.36,309.74,309.97,9173.0,300.7046,300.9082,300.3071,300.5301,9173.0
2022-05-03 15:20:00,310.08,310.4,309.5,309.64,9634.0,300.6367,300.947,300.0744,300.2101,9634.0
2022-05-03 15:25:00,309.77,309.77,309.16,309.44,22039.0,300.3362,300.3362,299.7448,300.0162,22039.0
2022-05-03 15:30:00,309.53,309.55,308.68,309.29,19738.0,300.1035,300.1229,299.2794,299.8708,19738.0
2022-05-03 15:35:00,309.35,309.5,308.61,309.08,16184.0,299.929,300.0744,299.2115,299.6672,16184.0
2022-05-03 15:40:00,308.88,308.96,308.23,308.58,18085.0,299.4733,299.5508,298.8431,299.1824,18085.0
2022-05-03 15:45:00,308.47,309.63,308.31,309.36,37378.0,299.0758,300.2004,298.9206,299.9387,37378.0
2022-05-03 15:50:00,309.17,310.17,308.56,309.88,53804.0,299.7544,300.724,299.163,300.4428,53804.0
2022-05-03 15:55:00,310.02,310.14,309.26,309.59,124657.0,300.5786,300.6949,299.8417,300.1617,124657.0
2022-05-04 09:30:00,311.19,311.19,308.35,308.63,19552.0,301.7129,301.7129,298.9594,299.2309,19552.0
2022-05-04 09:35:00,308.77,308.77,306.26,306.26,10199.0,299.3666,299.3666,296.9331,296.9331,10199.0
2022-05-04 09:40:00,305.75,306.69,305.5,306.66,9855.0,296.4386,297.35,296.1962,297.3209,9855.0
2022-05-04 09:45:00,306.79,307.66,306.62,306.79,8550.0,297.4469,298.2904,297.2821,297.4469,8550.0
2022-05-04 09:50:00,306.88,306.88,305.41,305.61,6714.0,297.5342,297.5342,296.109,296.3029,6714.0
2022-05-04 09:55:00,305.61,306.34,305.46,305.55,6962.0,296.3029,297.0106,296.1574,296.2447,6962.0
2022-05-04 10:00:00,305.52,306.25,304.99,305.35,12863.0,296.2156,296.9234,295.7017,296.0508,12863.0
2022-05-04 10:05:00,305.17,306.85,304.47,306.6,11262.0,295.8763,297.5051,295.1976,297.2627,11262.0
2022-05-04 10:10:00,306.47,306.48,304.74,304.74,15720.0,297.1367,297.1464,295.4594,295.4594,15720.0
2022-05-04 10:15:00,304.88,304.88,303.43,303.43,7178.0,295.5951,295.5951,294.1893,294.1893,7178.0
2022-05-04 10:20:00,303.6,303.92,302.63,303.92,12925.0,294.3541,294.6643,293.4136,294.6643,12925.0
2022-05-04 10:25:00,303.69,304.19,303.39,303.39,5381.0,294.4413,294.9261,294.1505,294.1505,5381.0
2022-05-04 10:30:00,303.26,304.08,302.95,302.95,5701.0,294.0244,294.8195,293.7239,293.7239,5701.0
2022-05-04 10:35:00,303.05,304.72,303.04,304.37,7832.0,293.8208,295.44,293.8111,295.1006,7832.0
2022-05-04 10:40:00,304.59,305.42,303.96,303.98,3208.0,295.3139,296.1187,294.7031,294.7225,3208.0
2022-05-04 10:45:00,304.11,304.61,304.09,304.55,2249.0,294.8485,295.3333,294.8292,295.2751,2249.0
2022-05-04 10:50:00,304.26,304.58,303.63,304.23,4691.0,294.994,295.3042,294.3832,294.9649,4691.0
2022-05-04 10:55:00,304.13,304.72,304.13,304.16,3504.0,294.8679,295.44,294.8679,294.897,3504.0
2022-05-04 11:00:00,304.33,304.54,303.89,304.33,4445.0,295.0618,295.2655,294.6352,295.0618,4445.0
2022-05-04 11:05:00,304.22,305.14,303.84,305.14,5497.0,294.9552,295.8472,294.5868,295.8472,5497.0
2022-05-04 11:10:00,305.15,305.43,304.09,304.84,3829.0,295.8569,296.1283,294.8292,295.5563,3829.0
2022-05-04 11:15:00,304.88,305.06,304.45,304.97,3476.0,295.5951,295.7696,295.1782,295.6824,3476.0
2022-05-04 11:20:00,304.77,304.91,304.61,304.7,3951.0,295.4884,295.6242,295.3333,295.4206,3951.0
2022-05-04 11:25:00,305.0,305.0,304.4,304.4,4246.0,295.7114,295.7114,295.1297,295.1297,4246.0
2022-05-04 11:30:00,304.56,304.6,303.78,304.07,5040.0,295.2848,295.3236,294.5286,294.8098,5040.0
2022-05-04 11:35:00,304.21,304.29,303.53,304.27,7031.0,294.9455,295.0231,294.2862,295.0037,7031.0
2022-05-04 11:40:00,304.26,304.49,303.92,304.42,5789.0,294.994,295.217,294.6643,295.1491,5789.0
2022-05-04 11:45:00,304.59,304.84,304.23,304.59,7445.0,295.3139,295.5563,294.9649,295.3139,7445.0
2022-05-04 11:50:00,304.52,305.46,304.14,305.45,10220.0,295.2461,296.1574,294.8776,296.1477,10220.0
2022-05-04 11:55:00,305.45,305.56,304.98,305.42,6372.0,296.1477,296.2544,295.6921,296.1187,6372.0
2022-05-04 12:00:00,305.41,306.22,305.28,306.1,15384.0,296.109,296.8943,295.9829,296.7779,15384.0
2022-05-04 12:05:00,306.24,307.04,306.2,307.0,7124.0,296.9137,297.6893,296.8749,297.6505,7124.0
2022-05-04 12:10:00,306.94,307.07,306.8,306.85,3181.0,297.5924,297.7184,297.4566,297.5051,3181.0
2022-05-04 12:15:00,306.91,307.09,306.56,307.06,8372.0,297.5633,297.7378,297.2239,297.7087,8372.0
2022-05-04 12:20:00,307.12,308.12,307.0,307.86,7791.0,297.7669,298.7364,297.6505,298.4843,7791.0
2022-05-04 12:25:00,308.01,308.58,307.79,308.48,7997.0,298.6298,299.1824,298.4165,299.0855,7997.0
2022-05-04 12:30:00,308.46,308.46,308.04,308.2,2679.0,299.0661,299.0661,298.6589,298.814,2679.0
2022-05-04 12:35:00,308.16,308.75,307.89,308.73,5918.0,298.7752,299.3472,298.5134,299.3278,5918.0
2022-05-04 12:40:00,308.88,308.88,308.44,308.44,3682.0,299.4733,299.4733,299.0467,299.0467,3682.0
2022-05-04 12:45:00,308.19,308.48,308.05,308.34,6282.0,298.8043,299.0855,298.6686,298.9497,6282.0
2022-05-04 12:50:00,308.21,308.88,307.89,308.88,4443.0,298.8237,299.4733,298.5134,299.4733,4443.0
2022-05-04 12:55:00,308.91,309.43,308.7,309.43,6315.0,299.5024,300.0065,299.2988,300.0065,6315.0
2022-05-04 13:00:00,309.48,309.63,308.46,308.86,4306.0,300.055,300.2004,299.0661,299.4539,4306.0
2022-05-04 13:05:00,308.83,308.86,308.37,308.73,7090.0,299.4248,299.4539,298.9788,299.3278,7090.0
2022-05-04 13:10:00,308.61,308.7,308.21,308.63,4573.0,299.2115,299.2988,298.8237,299.2309,4573.0
2022-05-04 13:15:00,308.72,309.0,308.54,308.54,3622.0,299.3182,299.5896,299.1436,299.1436,3622.0
2022-05-04 13:20:00,308.69,309.01,308.53,308.64,2404.0,299.2891,299.5993,299.1339,299.2406,2404.0
2022-05-04 13:25:00,308.47,308.59,308.05,308.33,4855.0,299.0758,299.1921,298.6686,298.94,4855.0
2022-05-04 13:30:00,308.2,308.79,308.2,308.7,8658.0,298.814,299.386,298.814,299.2988,8658.0
2022-05-04 13:35:00,308.84,309.28,308.45,309.28,6962.0,299.4345,299.8611,299.0564,299.8611,6962.0
2022-05-04 13:40:00,309.35,309.44,308.99,309.38,3967.0,299.929,300.0162,299.5799,299.9581,3967.0
2022-05-04 13:45:00,309.46,309.46,308.98,308.98,7641.0,300.0356,300.0356,299.5702,299.5702,7641.0
2022-05-04 13:50:00,308.98,309.08,308.62,308.83,1606.0,299.5702,299.6672,299.2212,299.4248,1606.0
2022-05-04 13:55:00,308.78,309.6,308.67,308.73,4579.0,299.3763,300.1714,299.2697,299.3278,4579.0
2022-05-04 14:00:00,309.12,309.9,308.62,309.47,6811.0,299.706,300.4622,299.2212,300.0453,6811.0
2022-05-04 14:05:00,309.52,309.69,307.48,308.19,5611.0,300.0938,300.2586,298.1159,298.8043,5611.0
2022-05-04 14:10:00,308.48,308.9,307.5,307.84,7907.0,299.0855,299.4927,298.1353,298.465,7907.0
2022-05-04 14:15:00,307.29,307.85,307.2,307.44,2936.0,297.9317,298.4746,297.8444,298.0771,2936.0
2022-05-04 14:20:00,307.37,308.31,306.63,307.77,4309.0,298.0093,298.9206,297.2918,298.3971,4309.0
2022-05-04 14:25:00,307.9,309.25,307.46,308.99,7683.0,298.5231,299.832,298.0965,299.5799,7683.0
2022-05-04 14:30:00,309.34,309.51,305.83,306.03,7456.0,299.9193,300.0841,296.5162,296.7101,7456.0
2022-05-04 14:35:00,305.84,307.83,305.48,307.47,7669.0,296.5259,298.4553,296.1768,298.1062,7669.0
2022-05-04 14:40:00,307.37,309.74,307.1,308.76,9071.0,298.0093,300.3071,297.7475,299.3569,9071.0
2022-05-04 14:45:00,309.17,311.54,309.17,311.06,8419.0,299.7544,302.0523,299.7544,301.5869,8419.0
2022-05-04 14:50:00,311.5,312.51,310.89,312.26,6373.0,302.0135,302.9927,301.4221,302.7503,6373.0
2022-05-04 14:55:00,312.5,312.88,312.09,312.52,9603.0,302.983,303.3515,302.5855,303.0024,9603.0
2022-05-04 15:00:00,312.74,313.01,312.42,312.63,7616.0,303.2157,303.4775,302.9055,303.1091,7616.0
2022-05-04 15:05:00,312.86,313.96,312.81,313.82,12070.0,303.3321,304.3986,303.2836,304.2628,12070.0
2022-05-04 15:10:00,313.75,314.66,313.5,314.61,9666.0,304.195,305.0773,303.9526,305.0288,9666.0
2022-05-04 15:15:00,314.6,315.33,314.1,314.1,8137.0,305.0191,305.7268,304.5343,304.5343,8137.0
2022-05-04 15:20:00,314.13,317.27,314.12,315.37,50543.0,304.5634,307.6078,304.5537,305.7656,50543.0
2022-05-04 15:25:00,315.39,315.41,314.12,314.68,19332.0,305.785,305.8044,304.5537,305.0966,19332.0
2022-05-04 15:30:00,314.86,316.57,314.86,316.55,10182.0,305.2712,306.9291,305.2712,306.9097,10182.0
2022-05-04 15:35:00,316.52,316.54,315.82,316.4,14037.0,306.8806,306.9,306.2019,306.7643,14037.0
2022-05-04 15:40:00,316.15,316.95,315.96,316.94,14092.0,306.5219,307.2975,306.3377,307.2878,14092.0
2022-05-04 15:45:00,316.85,317.88,316.58,317.67,20658.0,307.2006,308.1992,306.9388,307.9956,20658.0
2022-05-04 15:50:00,317.74,318.61,317.55,317.9,32468.0,308.0635,308.907,307.8792,308.2186,32468.0
2022-05-04 15:55:00,317.74,318.11,316.98,316.98,76405.0,308.0635,308.4222,307.3266,307.3266,76405.0
2022-05-05 09:30:00,313.68,315.0,311.92,312.85,15790.0,304.1271,305.4069,302.4207,303.3224,15790.0
2022-05-05 09:35:00,313.37,314.0,311.98,312.26,6485.0,303.8265,304.4374,302.4789,302.7503,6485.0
2022-05-05 09:40:00,312.51,312.51,310.21,310.21,4806.0,302.9927,302.9927,300.7628,300.7628,4806.0
2022-05-05 09:45:00,310.23,310.8,309.01,310.66,9909.0,300.7822,301.3348,299.5993,301.1991,9909.0
2022-05-05 09:50:00,311.04,311.41,310.6,311.37,3508.0,301.5675,301.9262,301.1409,301.8874,3508.0
2022-05-05 09:55:00,311.49,311.49,310.42,311.13,3691.0,302.0038,302.0038,300.9664,301.6548,3691.0
2022-05-05 10:00:00,311.13,311.13,309.72,309.73,4413.0,301.6548,301.6548,300.2877,300.2974,4413.0
2022-05-05 10:05:00,309.44,310.09,308.78,309.01,53449.0,300.0162,300.6464,299.3763,299.5993,53449.0
2022-05-05 10:10:00,309.01,309.4,307.58,309.4,7198.0,299.5993,299.9774,298.2129,299.9774,7198.0
2022-05-05 10:15:00,309.72,309.73,309.01,309.33,4244.0,300.2877,300.2974,299.5993,299.9096,4244.0
2022-05-05 10:20:00,309.31,309.44,308.43,308.73,4422.0,299.8902,300.0162,299.037,299.3278,4422.0
2022-05-05 10:25:00,308.57,309.18,308.37,308.7,6300.0,299.1727,299.7641,298.9788,299.2988,6300.0
2022-05-05 10:30:00,308.75,308.75,307.5,307.87,6656.0,299.3472,299.3472,298.1353,298.494,6656.0
2022-05-05 10:35:00,307.75,308.03,306.37,306.45,5489.0,298.3777,298.6492,297.0397,297.1173,5489.0
2022-05-05 10:40:00,306.37,307.05,305.8,306.78,8050.0,297.0397,297.699,296.4871,297.4372,8050.0
2022-05-05 10:45:00,306.67,307.03,305.25,305.85,6282.0,297.3306,297.6796,295.9538,296.5356,6282.0
2022-05-05 10:50:00,305.44,306.11,305.13,306.0,14561.0,296.138,296.7876,295.8375,296.681,14561.0
2022-05-05 10:55:00,306.39,306.73,306.1,306.72,4205.0,297.0591,297.3888,296.7779,297.3791,4205.0
2022-05-05 11:00:00,306.4,306.78,306.16,306.54,7544.0,297.0688,297.4372,296.8361,297.2045,7544.0
2022-05-05 11:05:00,306.21,306.6,304.79,305.64,4295.0,296.8846,297.2627,295.5078,296.332,4295.0
2022-05-05 11:10:00,305.37,306.18,305.12,306.18,3300.0,296.0702,296.8555,295.8278,296.8555,3300.0
2022-05-05 11:15:00,305.87,306.94,305.26,305.81,3196.0,296.5549,297.5924,295.9635,296.4968,3196.0
2022-05-05 11:20:00,305.44,305.63,304.8,304.93,3611.0,296.138,296.3223,295.5175,295.6436,3611.0
2022-05-05 11:25:00,304.87,306.06,304.83,305.79,5182.0,295.5854,296.7392,295.5466,296.4774,5182.0
2022-05-05 11:30:00,305.92,306.71,305.62,306.05,4667.0,296.6034,297.3694,296.3126,296.7295,4667.0
2022-05-05 11:35:00,306.05,306.86,305.97,306.52,2406.0,296.7295,297.5148,296.6519,297.1852,2406.0
2022-05-05 11:40:00,306.55,306.57,305.36,305.54,3151.0,297.2142,297.2336,296.0605,296.235,3151.0
2022-05-05 11:45:00,305.65,305.65,304.8,305.02,3545.0,296.3416,296.3416,295.5175,295.7308,3545.0
2022-05-05 11:50:00,304.33,304.33,303.0,303.0,3904.0,295.0618,295.0618,293.7724,293.7724,3904.0
2022-05-05 11:55:00,303.14,303.78,303.14,303.38,3073.0,293.9081,294.5286,293.9081,294.1408,3073.0
2022-05-05 12:00:00,303.2,303.29,302.53,302.85,4971.0,293.9663,294.0535,293.3167,293.6269,4971.0
2022-05-05 12:05:00,303.13,303.89,303.05,303.81,2600.0,293.8984,294.6352,293.8208,294.5577,2600.0
2022-05-05 12:10:00,303.66,304.63,303.65,304.36,2832.0,294.4123,295.3527,294.4026,295.0909,2832.0
2022-05-05 12:15:00,304.05,304.25,303.45,303.85,4310.0,294.7904,294.9843,294.2086,294.5965,4310.0
2022-05-05 12:20:00,304.04,304.2,302.36,302.85,6574.0,294.7807,294.9358,293.1518,293.6269,6574.0
2022-05-05 12:25:00,302.87,303.79,302.8,303.42,5533.0,293.6463,294.5383,293.5784,294.1796,5533.0
2022-05-05 12:30:00,303.34,303.84,303.21,303.42,5529.0,294.102,294.5868,293.976,294.1796,5529.0
2022-05-05 12:35:00,303.19,303.19,302.38,302.7,6932.0,293.9566,293.9566,293.1712,293.4815,6932.0
2022-05-05 12:40:00,302.68,302.68,301.99,302.2,8625.0,293.4621,293.4621,292.7931,292.9967,8625.0
2022-05-05 12:45:00,302.23,302.23,301.44,301.44,9486.0,293.0258,293.0258,292.2599,292.2599,9486.0
2022-05-05 12:50:00,301.48,302.49,301.41,302.49,3373.0,292.2986,293.2779,292.2308,293.2779,3373.0
2022-05-05 12:55:00,302.92,303.2,302.62,302.89,4621.0,293.6948,293.9663,293.4039,293.6657,4621.0
2022-05-05 13:00:00,303.26,303.85,303.12,303.42,2000.0,294.0244,294.5965,293.8887,294.1796,2000.0
2022-05-05 13:05:00,303.44,303.85,303.33,303.33,2545.0,294.199,294.5965,294.0923,294.0923,2545.0
2022-05-05 13:10:00,303.48,303.59,302.67,302.79,8240.0,294.2377,294.3444,293.4524,293.5687,8240.0
2022-05-05 13:15:00,302.82,303.2,302.08,302.92,8076.0,293.5978,293.9663,292.8804,293.6948,8076.0
2022-05-05 13:20:00,302.88,303.49,302.74,303.07,7901.0,293.656,294.2474,293.5203,293.8402,7901.0
2022-05-05 13:25:00,303.13,303.32,302.77,303.3,5424.0,293.8984,294.0826,293.5494,294.0632,5424.0
2022-05-05 13:30:00,303.26,303.47,302.68,303.31,12191.0,294.0244,294.228,293.4621,294.0729,12191.0
2022-05-05 13:35:00,303.22,304.85,303.21,304.17,5262.0,293.9857,295.566,293.976,294.9067,5262.0
2022-05-05 13:40:00,304.17,304.7,303.83,303.83,12402.0,294.9067,295.4206,294.5771,294.5771,12402.0
2022-05-05 13:45:00,304.02,304.3,303.51,303.56,16115.0,294.7613,295.0328,294.2668,294.3153,16115.0
2022-05-05 13:50:00,303.42,303.58,302.82,303.2,16423.0,294.1796,294.3347,293.5978,293.9663,16423.0
2022-05-05 13:55:00,303.21,303.56,302.93,303.3,17397.0,293.976,294.3153,293.7045,294.0632,17397.0
2022-05-05 14:00:00,303.3,303.56,303.04,303.04,27905.0,294.0632,294.3153,293.8111,293.8111,27905.0
2022-05-05 14:05:00,303.0,303.85,302.83,303.34,16193.0,293.7724,294.5965,293.6075,294.102,16193.0
2022-05-05 14:10:00,303.45,303.55,302.64,303.15,10011.0,294.2086,294.3056,293.4233,293.9178,10011.0
2022-05-05 14:15:00,303.25,303.82,302.89,303.82,12643.0,294.0147,294.5674,293.6657,294.5674,12643.0
2022-05-05 14:20:00,304.08,304.08,302.51,302.73,6655.0,294.8195,294.8195,293.2973,293.5106,6655.0
2022-05-05 14:25:00,302.79,302.84,301.84,301.95,16332.0,293.5687,293.6172,292.6477,292.7543,16332.0
2022-05-05 14:30:00,302.02,302.34,301.72,301.96,3081.0,292.8222,293.1325,292.5313,292.764,3081.0
2022-05-05 14:35:00,301.9,302.66,301.9,302.45,4691.0,292.7058,293.4427,292.7058,293.2391,4691.0
2022-05-05 14:40:00,302.59,303.46,302.55,303.07,22212.0,293.3748,294.2183,293.3361,293.8402,22212.0
2022-05-05 14:45:00,303.11,303.6,303.03,303.38,3946.0,293.879,294.3541,293.8014,294.1408,3946.0
2022-05-05 14:50:00,303.69,304.2,302.94,303.5,2353.0,294.4413,294.9358,293.7142,294.2571,2353.0
2022-05-05 14:55:00,303.1,303.25,302.72,303.0,3816.0,293.8693,294.0147,293.5009,293.7724,3816.0
2022-05-05 15:00:00,303.13,303.19,302.04,302.17,2028.0,293.8984,293.9566,292.8416,292.9676,2028.0
2022-05-05 15:05:00,302.27,302.37,301.74,302.04,5462.0,293.0646,293.1615,292.5507,292.8416,5462.0
2022-05-05 15:10:00,301.98,302.18,301.24,301.24,4457.0,292.7834,292.9773,292.0659,292.0659,4457.0
2022-05-05 15:15:00,301.17,301.73,301.16,301.73,3711.0,291.9981,292.541,291.9884,292.541,3711.0
2022-05-05 15:20:00,301.63,301.74,301.17,301.55,7001.0,292.4441,292.5507,291.9981,292.3665,7001.0
2022-05-05 15:25:00,301.73,302.25,301.15,301.56,11431.0,292.541,293.0452,291.9787,292.3762,11431.0
2022-05-05 15:30:00,301.5,302.43,301.18,302.24,10395.0,292.318,293.2197,292.0078,293.0355,10395.0
2022-05-05 15:35:00,302.47,303.0,302.07,302.65,8741.0,293.2585,293.7724,292.8707,293.433,8741.0
2022-05-05 15:40:00,303.09,303.36,302.77,302.88,8605.0,293.8596,294.1214,293.5494,293.656,8605.0
2022-05-05 15:45:00,302.98,303.48,301.96,302.11,19040.0,293.753,294.2377,292.764,292.9095,19040.0
2022-05-05 15:50:00,301.94,304.37,301.85,303.16,32043.0,292.7446,295.1006,292.6574,293.9275,32043.0
2022-05-05 15:55:00,303.42,304.39,303.33,304.13,59920.0,294.1796,295.12,294.0923,294.8679,59920.0
2022-05-06 09:30:00,299.74,300.75,298.32,299.34,20627.0,290.6116,291.5909,289.2349,290.2238,20627.0
2022-05-06 09:35:00,298.26,299.57,297.71,298.21,12023.0,289.1767,290.4468,288.6435,289.1282,12023.0
2022-05-06 09:40:00,298.87,300.05,298.52,298.52,10401.0,289.7681,290.9122,289.4288,289.4288,10401.0
2022-05-06 09:45:00,298.32,298.33,296.67,298.09,5710.0,289.2349,289.2446,287.6351,289.0119,5710.0
2022-05-06 09:50:00,298.17,298.33,297.14,297.96,4496.0,289.0894,289.2446,288.0908,288.8858,4496.0
2022-05-06 09:55:00,297.73,297.75,295.67,297.27,9766.0,288.6628,288.6822,286.6656,288.2169,9766.0
2022-05-06 10:00:00,296.81,297.22,295.87,297.05,7233.0,287.7709,288.1684,286.8595,288.0036,7233.0
2022-05-06 10:05:00,297.33,297.83,296.08,296.08,2597.0,288.275,288.7598,287.0631,287.0631,2597.0
2022-05-06 10:10:00,296.0,296.62,295.38,296.16,3551.0,286.9855,287.5866,286.3844,287.1407,3551.0
2022-05-06 10:15:00,296.52,300.0,296.52,299.32,6399.0,287.4897,290.8637,287.4897,290.2044,6399.0
2022-05-06 10:20:00,299.32,300.05,298.93,299.16,16827.0,290.2044,290.9122,289.8263,290.0493,16827.0
2022-05-06 10:25:00,299.21,299.93,298.2,298.2,5227.0,290.0978,290.7958,289.1185,289.1185,5227.0
2022-05-06 10:30:00,297.71,298.78,296.87,296.88,8089.0,288.6435,289.6809,287.829,287.8387,8089.0
2022-05-06 10:35:00,297.09,297.28,295.74,296.44,6349.0,288.0423,288.2265,286.7334,287.4121,6349.0
2022-05-06 10:40:00,296.31,297.43,296.3,296.89,5374.0,287.2861,288.372,287.2764,287.8484,5374.0
2022-05-06 10:45:00,297.32,299.49,297.22,298.98,3892.0,288.2653,290.3692,288.1684,289.8748,3892.0
2022-05-06 10:50:00,299.24,300.49,298.36,300.48,5070.0,290.1269,291.3388,289.2737,291.3291,5070.0
2022-05-06 10:55:00,299.89,300.85,299.49,300.77,5486.0,290.7571,291.6878,290.3692,291.6103,5486.0
2022-05-06 11:00:00,300.56,301.25,300.08,300.84,8103.0,291.4067,292.0756,290.9413,291.6781,8103.0
2022-05-06 11:05:00,300.13,300.83,300.01,300.16,2609.0,290.9898,291.6684,290.8734,291.0188,2609.0
2022-05-06 11:10:00,300.24,300.98,299.61,300.98,5752.0,291.0964,291.8139,290.4856,291.8139,5752.0
2022-05-06 11:15:00,301.14,301.83,300.83,301.43,6502.0,291.969,292.638,291.6684,292.2502,6502.0
2022-05-06 11:20:00,301.55,302.56,301.06,302.45,5057.0,292.3665,293.3458,291.8914,293.2391,5057.0
2022-05-06 11:25:00,301.97,301.97,300.73,300.91,5802.0,292.7737,292.7737,291.5715,291.746,5802.0
2022-05-06 11:30:00,301.12,301.52,300.09,300.09,5646.0,291.9496,292.3374,290.951,290.951,5646.0
2022-05-06 11:35:00,300.24,300.5,299.58,299.58,6316.0,291.0964,291.3485,290.4565,290.4565,6316.0
2022-05-06 11:40:00,299.91,300.62,299.68,300.19,2286.0,290.7765,291.4648,290.5535,291.0479,2286.0
2022-05-06 11:45:00,300.25,300.36,299.86,299.95,6804.0,291.1061,291.2127,290.728,290.8152,6804.0
2022-05-06 11:50:00,300.02,300.63,299.71,299.73,4425.0,290.8831,291.4745,290.5825,290.6019,4425.0
2022-05-06 11:55:00,299.81,300.2,299.54,299.74,8120.0,290.6795,291.0576,290.4177,290.6116,8120.0
2022-05-06 12:00:00,299.89,300.91,299.69,300.58,6452.0,290.7571,291.746,290.5632,291.426,6452.0
2022-05-06 12:05:00,300.6,301.99,300.6,301.06,6205.0,291.4454,292.7931,291.4454,291.8914,6205.0
2022-05-06 12:10:00,300.73,301.04,299.15,299.5,5644.0,291.5715,291.872,290.0396,290.3789,5644.0
2022-05-06 12:15:00,299.41,300.07,299.0,299.09,5816.0,290.2917,290.9316,289.8942,289.9814,5816.0
2022-05-06 12:20:00,299.07,300.65,298.98,300.09,4483.0,289.962,291.4939,289.8748,290.951,4483.0
2022-05-06 12:25:00,300.19,300.53,299.86,300.22,4914.0,291.0479,291.3776,290.728,291.077,4914.0
2022-05-06 12:30:00,300.17,300.22,299.56,299.96,9463.0,291.0285,291.077,290.4371,290.8249,9463.0
2022-05-06 12:35:00,300.01,300.33,299.51,299.78,2905.0,290.8734,291.1837,290.3886,290.6504,2905.0
2022-05-06 12:40:00,299.77,299.81,299.29,299.57,4036.0,290.6407,290.6795,290.1753,290.4468,4036.0
2022-05-06 12:45:00,299.6,300.05,299.42,299.6,4052.0,290.4759,290.9122,290.3014,290.4759,4052.0
2022-05-06 12:50:00,299.33,300.12,298.74,300.0,15316.0,290.2141,290.9801,289.6421,290.8637,15316.0
2022-05-06 12:55:00,300.03,301.17,300.0,300.84,6907.0,290.8928,291.9981,290.8637,291.6781,6907.0
2022-05-06 13:00:00,300.9,301.18,300.46,301.18,6963.0,291.7363,292.0078,291.3097,292.0078,6963.0
2022-05-06 13:05:00,300.81,300.81,300.13,300.46,4437.0,291.649,291.649,290.9898,291.3097,4437.0
2022-05-06 13:10:00,300.42,300.46,299.71,299.86,10980.0,291.2709,291.3097,290.5825,290.728,10980.0
2022-05-06 13:15:00,300.0,300.01,298.96,298.97,2647.0,290.8637,290.8734,289.8554,289.8651,2647.0
2022-05-06 13:20:00,299.22,299.81,298.86,299.59,3559.0,290.1075,290.6795,289.7584,290.4662,3559.0
2022-05-06 13:25:00,299.6,300.0,299.06,299.67,6485.0,290.4759,290.8637,289.9523,290.5438,6485.0
2022-05-06 13:30:00,299.82,300.0,299.53,299.97,6635.0,290.6892,290.8637,290.408,290.8346,6635.0
2022-05-06 13:35:00,300.0,300.17,298.71,299.04,6505.0,290.8637,291.0285,289.613,289.9329,6505.0
2022-05-06 13:40:00,299.56,299.75,298.78,299.34,3500.0,290.4371,290.6213,289.6809,290.2238,3500.0
2022-05-06 13:45:00,299.4,299.4,298.7,299.05,2474.0,290.282,290.282,289.6033,289.9426,2474.0
2022-05-06 13:50:00,299.14,299.21,298.23,298.48,5342.0,290.0299,290.0978,289.1476,289.39,5342.0
2022-05-06 13:55:00,298.33,298.61,298.11,298.61,3102.0,289.2446,289.516,289.0313,289.516,3102.0
2022-05-06 14:00:00,298.41,298.91,298.41,298.48,1955.0,289.3221,289.8069,289.3221,289.39,1955.0
2022-05-06 14:05:00,298.51,298.51,297.57,297.72,4101.0,289.4191,289.4191,288.5077,288.6531,4101.0
2022-05-06 14:10:00,297.78,298.48,297.78,298.31,3639.0,288.7113,289.39,288.7113,289.2252,3639.0
2022-05-06 14:15:00,298.39,298.72,298.09,298.18,3132.0,289.3027,289.6227,289.0119,289.0991,3132.0
2022-05-06 14:20:00,297.83,298.19,297.68,298.19,3845.0,288.7598,289.1088,288.6144,289.1088,3845.0
2022-05-06 14:25:00,297.79,298.09,297.58,297.94,1701.0,288.721,289.0119,288.5174,288.8664,1701.0
2022-05-06 14:30:00,297.93,297.98,297.25,297.64,3089.0,288.8568,288.9052,288.1975,288.5756,3089.0
2022-05-06 14:35:00,297.7,297.86,297.09,297.33,2780.0,288.6338,288.7889,288.0423,288.275,2780.0
2022-05-06 14:40:00,297.51,297.82,297.18,297.45,3784.0,288.4495,288.7501,288.1296,288.3914,3784.0
2022-05-06 14:45:00,297.68,298.04,297.07,298.04,2276.0,288.6144,288.9634,288.0229,288.9634,2276.0
2022-05-06 14:50:00,297.93,299.12,297.92,299.12,1900.0,288.8568,290.0105,288.8471,290.0105,1900.0
2022-05-06 14:55:00,299.28,299.8,298.71,298.9,7345.0,290.1656,290.6698,289.613,289.7972,7345.0
2022-05-06 15:00:00,298.26,298.88,297.98,298.34,5956.0,289.1767,289.7778,288.9052,289.2543,5956.0
2022-05-06 15:05:00,298.72,298.75,297.56,298.12,6005.0,289.6227,289.6518,288.498,289.041,6005.0
2022-05-06 15:10:00,298.25,298.75,298.14,298.38,6060.0,289.167,289.6518,289.0604,289.293,6060.0
2022-05-06 15:15:00,298.37,298.71,297.92,298.43,5364.0,289.2834,289.613,288.8471,289.3415,5364.0
2022-05-06 15:20:00,298.54,298.54,297.92,298.0,6591.0,289.4482,289.4482,288.8471,288.9246,6591.0
2022-05-06 15:25:00,298.19,298.77,297.96,298.56,5381.0,289.1088,289.6712,288.8858,289.4676,5381.0
2022-05-06 15:30:00,298.71,299.6,298.62,299.6,8429.0,289.613,290.4759,289.5257,290.4759,8429.0
2022-05-06 15:35:00,299.57,301.49,299.51,301.49,9914.0,290.4468,292.3083,290.3886,292.3083,9914.0
2022-05-06 15:40:00,301.19,301.53,300.45,300.78,10577.0,292.0175,292.3471,291.3,291.62,10577.0
2022-05-06 15:45:00,300.71,301.71,300.37,301.4,19256.0,291.5521,292.5216,291.2224,292.2211,19256.0
2022-05-06 15:50:00,301.44,301.89,300.54,300.55,23821.0,292.2599,292.6962,291.3873,291.397,23821.0
2022-05-06 15:55:00,300.51,300.82,299.91,300.64,62095.0,291.3582,291.6587,290.7765,291.4842,62095.0
2022-05-09 09:30:00,295.96,297.47,295.0,295.81,17231.0,286.9467,288.4108,286.016,286.8013,17231.0
2022-05-09 09:35:00,295.81,296.44,295.22,296.01,5224.0,286.8013,287.4121,286.2293,286.9952,5224.0
2022-05-09 09:40:00,296.38,297.79,295.7,296.71,3921.0,287.354,288.721,286.6947,287.6739,3921.0
2022-05-09 09:45:00,297.39,297.56,294.74,294.8,7468.0,288.3332,288.498,285.7639,285.8221,7468.0
2022-05-09 09:50:00,294.87,296.69,294.69,296.68,5060.0,285.8899,287.6545,285.7154,287.6448,5060.0
2022-05-09 09:55:00,296.24,296.27,294.75,295.19,6532.0,287.2182,287.2473,285.7736,286.2002,6532.0
2022-05-09 10:00:00,295.24,295.4,293.73,293.86,7969.0,286.2487,286.4038,284.7847,284.9107,7969.0
2022-05-09 10:05:00,294.03,294.09,292.37,292.41,4590.0,285.0755,285.1337,283.4661,283.5049,4590.0
2022-05-09 10:10:00,292.27,292.82,292.13,292.5,13551.0,283.3691,283.9024,283.2334,283.5921,13551.0
2022-05-09 10:15:00,292.5,292.66,291.81,291.91,8939.0,283.5921,283.7472,282.9231,283.0201,8939.0
2022-05-09 10:20:00,291.96,292.27,291.05,291.17,7240.0,283.0686,283.3691,282.1863,282.3026,7240.0
2022-05-09 10:25:00,291.22,292.37,291.12,291.76,7044.0,282.3511,283.4661,282.2541,282.8747,7044.0
2022-05-09 10:30:00,291.38,291.88,291.19,291.41,6614.0,282.5062,282.991,282.322,282.5353,6614.0
2022-05-09 10:35:00,291.45,291.79,290.19,290.19,6030.0,282.5741,282.9037,281.3525,281.3525,6030.0
2022-05-09 10:40:00,290.53,290.79,290.17,290.54,12524.0,281.6821,281.9342,281.3331,281.6918,12524.0
2022-05-09 10:45:00,290.53,290.75,290.04,290.18,7477.0,281.6821,281.8954,281.207,281.3428,7477.0
2022-05-09 10:50:00,290.03,290.18,288.89,288.89,2479.0,281.1973,281.3428,280.0921,280.0921,2479.0
2022-05-09 10:55:00,288.71,289.92,288.59,289.77,7260.0,279.9175,281.0907,279.8012,280.9453,7260.0
2022-05-09 11:00:00,289.58,289.99,289.27,289.93,5944.0,280.761,281.1586,280.4605,281.1004,5944.0
2022-05-09 11:05:00,289.74,290.6,289.35,290.6,4500.0,280.9162,281.75,280.5381,281.75,4500.0
2022-05-09 11:10:00,290.67,290.7,289.61,290.0,4720.0,281.8179,281.8469,280.7901,281.1683,4720.0
2022-05-09 11:15:00,290.11,290.57,289.72,289.73,2150.0,281.2749,281.7209,280.8968,280.9065,2150.0
2022-05-09 11:20:00,289.68,289.95,289.29,289.54,10499.0,280.858,281.1198,280.4799,280.7223,10499.0
2022-05-09 11:25:00,289.52,289.73,289.27,289.37,6245.0,280.7029,280.9065,280.4605,280.5574,6245.0
2022-05-09 11:30:00,289.43,289.64,288.92,289.58,8262.0,280.6156,280.8192,280.1211,280.761,8262.0
2022-05-09 11:35:00,289.41,290.1,289.16,290.1,7905.0,280.5962,281.2652,280.3538,281.2652,7905.0
2022-05-09 11:40:00,290.12,290.23,289.65,289.81,5923.0,281.2846,281.3913,280.8289,280.984,5923.0
2022-05-09 11:45:00,289.81,290.23,289.76,289.81,4174.0,280.984,281.3913,280.9356,280.984,4174.0
2022-05-09 11:50:00,289.81,290.12,289.47,289.59,4213.0,280.984,281.2846,280.6544,280.7707,4213.0
2022-05-09 11:55:00,289.42,289.44,288.4,288.82,11851.0,280.6059,280.6253,279.617,280.0242,11851.0
2022-05-09 12:00:00,288.83,288.93,288.43,288.47,6949.0,280.0339,280.1308,279.6461,279.6849,6949.0
2022-05-09 12:05:00,288.51,290.09,288.39,290.09,11726.0,279.7236,281.2555,279.6073,281.2555,11726.0
2022-05-09 12:10:00,289.74,290.16,289.51,290.08,3238.0,280.9162,281.3234,280.6932,281.2458,3238.0
2022-05-09 12:15:00,290.02,290.7,290.0,290.24,5420.0,281.1876,281.8469,281.1683,281.4009,5420.0
2022-05-09 12:20:00,290.21,290.63,289.65,290.63,4609.0,281.3719,281.7791,280.8289,281.7791,4609.0
2022-05-09 12:25:00,290.35,290.47,289.56,290.13,3471.0,281.5076,281.6239,280.7417,281.2943,3471.0
2022-05-09 12:30:00,290.07,290.44,289.68,290.26,4945.0,281.2361,281.5949,280.858,281.4203,4945.0
2022-05-09 12:35:00,290.0,290.04,289.21,289.21,3471.0,281.1683,281.207,280.4023,280.4023,3471.0
2022-05-09 12:40:00,289.3,289.51,288.57,288.62,2699.0,280.4896,280.6932,279.7818,279.8303,2699.0
2022-05-09 12:45:00,288.55,288.69,288.44,288.65,2655.0,279.7624,279.8982,279.6558,279.8594,2655.0
2022-05-09 12:50:00,288.66,288.79,288.47,288.69,10612.0,279.8691,279.9951,279.6849,279.8982,10612.0
2022-05-09 12:55:00,288.45,289.27,288.45,288.96,5410.0,279.6655,280.4605,279.6655,280.1599,5410.0
2022-05-09 13:00:00,288.96,289.05,288.84,288.88,1203.0,280.1599,280.2472,280.0436,280.0824,1203.0
2022-05-09 13:05:00,288.82,289.09,288.55,288.78,3787.0,280.0242,280.286,279.7624,279.9854,3787.0
2022-05-09 13:10:00,288.73,288.9,288.41,288.9,2532.0,279.9369,280.1018,279.6267,280.1018,2532.0
2022-05-09 13:15:00,288.75,289.57,288.75,289.5,4268.0,279.9563,280.7514,279.9563,280.6835,4268.0
2022-05-09 13:20:00,289.3,289.48,289.04,289.38,4047.0,280.4896,280.6641,280.2375,280.5671,4047.0
2022-05-09 13:25:00,289.45,290.48,289.43,290.36,9804.0,280.635,281.6336,280.6156,281.5173,9804.0
2022-05-09 13:30:00,290.27,290.55,289.67,289.75,22359.0,281.43,281.7015,280.8483,280.9259,22359.0
2022-05-09 13:35:00,289.68,289.9,289.22,289.75,7222.0,280.858,281.0713,280.412,280.9259,7222.0
2022-05-09 13:40:00,289.76,291.0,289.75,291.0,4748.0,280.9356,282.1378,280.9259,282.1378,4748.0
2022-05-09 13:45:00,291.01,291.29,290.24,290.3,6018.0,282.1475,282.419,281.4009,281.4591,6018.0
2022-05-09 13:50:00,290.19,290.21,289.22,289.41,3475.0,281.3525,281.3719,280.412,280.5962,3475.0
2022-05-09 13:55:00,289.3,289.75,289.26,289.62,5051.0,280.4896,280.9259,280.4508,280.7998,5051.0
2022-05-09 14:00:00,289.5,290.1,289.31,289.67,9635.0,280.6835,281.2652,280.4993,280.8483,9635.0
2022-05-09 14:05:00,289.69,289.9,289.1,289.23,10049.0,280.8677,281.0713,280.2957,280.4217,10049.0
2022-05-09 14:10:00,289.11,289.97,288.95,289.53,10074.0,280.3054,281.1392,280.1502,280.7126,10074.0
2022-05-09 14:15:00,289.72,290.55,289.7,290.3,3588.0,280.8968,281.7015,280.8774,281.4591,3588.0
2022-05-09 14:20:00,290.15,290.27,289.35,289.73,4212.0,281.3137,281.43,280.5381,280.9065,4212.0
2022-05-09 14:25:00,289.82,289.82,289.38,289.78,5511.0,280.9937,280.9937,280.5671,280.955,5511.0
2022-05-09 14:30:00,289.61,289.89,289.0,289.48,7212.0,280.7901,281.0616,280.1987,280.6641,7212.0
2022-05-09 14:35:00,289.62,289.89,289.35,289.56,4346.0,280.7998,281.0616,280.5381,280.7417,4346.0
2022-05-09 14:40:00,289.46,289.46,288.98,289.05,4719.0,280.6447,280.6447,280.1793,280.2472,4719.0
2022-05-09 14:45:00,289.46,289.8,288.86,288.87,3656.0,280.6447,280.9743,280.063,280.0727,3656.0
2022-05-09 14:50:00,288.87,288.87,288.28,288.4,4949.0,280.0727,280.0727,279.5006,279.617,4949.0
2022-05-09 14:55:00,288.51,289.06,288.25,288.54,14274.0,279.7236,280.2569,279.4716,279.7527,14274.0
2022-05-09 15:00:00,288.86,289.45,288.45,288.59,6523.0,280.063,280.635,279.6655,279.8012,6523.0
2022-05-09 15:05:00,288.84,289.72,288.5,288.5,6377.0,280.0436,280.8968,279.7139,279.7139,6377.0
2022-05-09 15:10:00,288.5,289.48,288.5,289.35,11666.0,279.7139,280.6641,279.7139,280.5381,11666.0
2022-05-09 15:15:00,289.44,289.67,288.59,288.72,19157.0,280.6253,280.8483,279.8012,279.9272,19157.0
2022-05-09 15:20:00,288.5,288.5,287.33,287.44,26398.0,279.7139,279.7139,278.5796,278.6862,26398.0
2022-05-09 15:25:00,287.43,287.47,286.44,286.64,9818.0,278.6765,278.7153,277.7167,277.9106,9818.0
2022-05-09 15:30:00,286.54,286.82,286.15,286.47,11279.0,277.8136,278.0851,277.4355,277.7458,11279.0
2022-05-09 15:35:00,286.47,287.01,286.2,286.94,10196.0,277.7458,278.2693,277.484,278.2014,10196.0
2022-05-09 15:40:00,286.89,286.94,286.24,286.31,8375.0,278.153,278.2014,277.5228,277.5906,8375.0
2022-05-09 15:45:00,286.43,286.5,285.15,285.34,18362.0,277.707,277.7748,276.466,276.6502,18362.0
2022-05-09 15:50:00,285.32,285.57,284.46,285.12,21371.0,276.6308,276.8732,275.797,276.4369,21371.0
2022-05-09 15:55:00,285.25,286.48,285.25,286.0,67008.0,276.5629,277.7555,276.5629,277.2901,67008.0
2022-05-10 09:30:00,286.67,289.29,286.67,287.59,23119.0,277.9397,280.4799,277.9397,278.8317,23119.0
2022-05-10 09:35:00,287.02,288.5,286.58,287.8,10195.0,278.279,279.7139,277.8524,279.0353,10195.0
2022-05-10 09:40:00,287.75,288.14,286.8,288.02,3934.0,278.9868,279.3649,278.0657,279.2486,3934.0
2022-05-10 09:45:00,287.42,287.42,286.0,286.0,7175.0,278.6668,278.6668,277.2901,277.2901,7175.0
2022-05-10 09:50:00,285.62,286.47,284.99,286.47,3364.0,276.9216,277.7458,276.3108,277.7458,3364.0
2022-05-10 09:55:00,287.09,287.5,286.58,287.24,2301.0,278.3469,278.7444,277.8524,278.4923,2301.0
2022-05-10 10:00:00,286.96,287.68,286.45,287.68,4138.0,278.2208,278.9189,277.7264,278.9189,4138.0
2022-05-10 10:05:00,287.45,289.2,287.38,287.56,3732.0,278.6959,280.3926,278.628,278.8026,3732.0
2022-05-10 10:10:00,287.82,287.83,286.18,286.34,7728.0,279.0546,279.0643,277.4646,277.6197,7728.0
2022-05-10 10:15:00,286.35,286.56,285.66,286.27,9336.0,277.6294,277.833,276.9604,277.5519,9336.0
2022-05-10 10:20:00,286.19,286.29,285.22,285.87,8610.0,277.4743,277.5712,276.5338,277.164,8610.0
2022-05-10 10:25:00,285.81,286.32,285.39,285.69,6350.0,277.1059,277.6003,276.6987,276.9895,6350.0
2022-05-10 10:30:00,285.71,285.97,285.0,285.11,6624.0,277.0089,277.261,276.3205,276.4272,6624.0
2022-05-10 10:35:00,285.12,285.12,283.19,283.25,12438.0,276.4369,276.4369,274.5656,274.6238,12438.0
2022-05-10 10:40:00,283.38,283.55,282.96,283.51,5007.0,274.7499,274.9147,274.3427,274.8759,5007.0
2022-05-10 10:45:00,283.51,283.52,282.89,282.89,7344.0,274.8759,274.8856,274.2748,274.2748,7344.0
2022-05-10 10:50:00,282.85,283.51,282.52,283.2,7997.0,274.236,274.8759,273.9161,274.5753,7997.0
2022-05-10 10:55:00,283.61,283.61,282.26,282.82,12624.0,274.9729,274.9729,273.664,274.2069,12624.0
2022-05-10 11:00:00,282.59,283.11,281.98,282.17,17275.0,273.9839,274.4881,273.3925,273.5767,17275.0
2022-05-10 11:05:00,282.22,282.22,281.51,282.1,5698.0,273.6252,273.6252,272.9368,273.5088,5698.0
2022-05-10 11:10:00,282.08,282.87,281.54,282.11,13770.0,273.4895,274.2554,272.9659,273.5185,13770.0
2022-05-10 11:15:00,281.88,283.09,281.88,283.09,7727.0,273.2955,274.4687,273.2955,274.4687,7727.0
2022-05-10 11:20:00,283.23,283.23,282.53,282.53,5885.0,274.6044,274.6044,273.9257,273.9257,5885.0
2022-05-10 11:25:00,282.39,283.94,282.37,283.94,7077.0,273.79,275.2928,273.7706,275.2928,7077.0
2022-05-10 11:30:00,283.92,284.5,283.56,284.09,5229.0,275.2734,275.8358,274.9244,275.4382,5229.0
2022-05-10 11:35:00,284.1,285.66,284.09,285.66,3558.0,275.4479,276.9604,275.4382,276.9604,3558.0
2022-05-10 11:40:00,285.41,285.86,285.04,285.29,4642.0,276.718,277.1543,276.3593,276.6017,4642.0
2022-05-10 11:45:00,285.53,285.53,284.43,285.01,3601.0,276.8344,276.8344,275.7679,276.3302,3601.0
2022-05-10 11:50:00,284.96,285.12,284.57,284.94,2300.0,276.2817,276.4369,275.9036,276.2624,2300.0
2022-05-10 11:55:00,285.31,285.52,284.62,285.52,2148.0,276.6211,276.8247,275.9521,276.8247,2148.0
2022-05-10 12:00:00,285.27,286.15,285.27,285.99,12680.0,276.5823,277.4355,276.5823,277.2804,12680.0
2022-05-10 12:05:00,286.0,286.09,284.48,284.48,4386.0,277.2901,277.3773,275.8164,275.8164,4386.0
2022-05-10 12:10:00,284.44,284.89,284.15,284.59,8826.0,275.7776,276.2139,275.4964,275.923,8826.0
2022-05-10 12:15:00,284.57,284.84,283.34,283.35,4705.0,275.9036,276.1654,274.7111,274.7208,4705.0
2022-05-10 12:20:00,283.23,283.59,282.96,283.41,5207.0,274.6044,274.9535,274.3427,274.7789,5207.0
2022-05-10 12:25:00,283.59,283.78,283.46,283.46,3259.0,274.9535,275.1377,274.8274,274.8274,3259.0
2022-05-10 12:30:00,283.87,283.88,282.79,283.43,7387.0,275.2249,275.2346,274.1778,274.7983,7387.0
2022-05-10 12:35:00,283.59,284.12,283.43,283.43,1774.0,274.9535,275.4673,274.7983,274.7983,1774.0
2022-05-10 12:40:00,283.44,284.27,283.44,284.27,2313.0,274.808,275.6128,274.808,275.6128,2313.0
2022-05-10 12:45:00,284.56,285.1,284.23,284.74,2710.0,275.8939,276.4175,275.574,276.0684,2710.0
2022-05-10 12:50:00,284.75,284.94,284.27,284.4,1903.0,276.0781,276.2624,275.6128,275.7388,1903.0
2022-05-10 12:55:00,284.74,284.87,284.38,284.66,2263.0,276.0684,276.1945,275.7194,275.9909,2263.0
2022-05-10 13:00:00,284.51,285.56,284.35,285.23,4370.0,275.8455,276.8635,275.6903,276.5435,4370.0
2022-05-10 13:05:00,285.25,285.67,285.13,285.41,5432.0,276.5629,276.9701,276.4466,276.718,5432.0
2022-05-10 13:10:00,285.22,285.22,284.52,284.65,4614.0,276.5338,276.5338,275.8551,275.9812,4614.0
2022-05-10 13:15:00,284.59,284.9,284.16,284.22,4987.0,275.923,276.2236,275.5061,275.5643,4987.0
2022-05-10 13:20:00,284.34,284.54,284.09,284.37,4368.0,275.6806,275.8745,275.4382,275.7097,4368.0
2022-05-10 13:25:00,284.68,285.79,284.68,285.79,2143.0,276.0103,277.0865,276.0103,277.0865,2143.0
2022-05-10 13:30:00,286.02,286.37,285.82,286.37,2675.0,277.3095,277.6488,277.1156,277.6488,2675.0
2022-05-10 13:35:00,286.77,287.74,286.76,287.17,3595.0,278.0366,278.9771,278.0269,278.4244,3595.0
2022-05-10 13:40:00,287.3,287.52,286.7,286.88,17933.0,278.5505,278.7638,277.9688,278.1433,17933.0
2022-05-10 13:45:00,286.94,288.02,286.84,287.99,5669.0,278.2014,279.2486,278.1045,279.2195,5669.0
2022-05-10 13:50:00,287.99,288.14,287.33,287.8,10041.0,279.2195,279.3649,278.5796,279.0353,10041.0
2022-05-10 13:55:00,287.64,288.02,287.35,287.57,13972.0,278.8801,279.2486,278.599,278.8123,13972.0
2022-05-10 14:00:00,287.65,288.47,287.58,288.38,6006.0,278.8898,279.6849,278.822,279.5976,6006.0
2022-05-10 14:05:00,288.4,288.4,287.36,287.48,3108.0,279.617,279.617,278.6087,278.725,3108.0
2022-05-10 14:10:00,287.26,287.77,286.84,287.76,4372.0,278.5117,279.0062,278.1045,278.9965,4372.0
2022-05-10 14:15:00,287.69,287.69,286.11,286.69,7980.0,278.9286,278.9286,277.3967,277.9591,7980.0
2022-05-10 14:20:00,286.7,286.83,285.67,285.87,8666.0,277.9688,278.0948,276.9701,277.164,8666.0
2022-05-10 14:25:00,285.98,286.06,285.21,285.88,8709.0,277.2707,277.3482,276.5241,277.1737,8709.0
2022-05-10 14:30:00,286.03,286.08,285.38,285.51,3107.0,277.3192,277.3676,276.689,276.815,3107.0
2022-05-10 14:35:00,285.38,286.03,285.28,285.31,4432.0,276.689,277.3192,276.592,276.6211,4432.0
2022-05-10 14:40:00,285.33,286.59,284.94,286.59,5002.0,276.6405,277.8621,276.2624,277.8621,5002.0
2022-05-10 14:45:00,286.42,286.49,285.07,285.6,5843.0,277.6973,277.7652,276.3884,276.9023,5843.0
2022-05-10 14:50:00,285.76,286.21,285.36,285.74,4117.0,277.0574,277.4937,276.6696,277.038,4117.0
2022-05-10 14:55:00,285.92,285.98,285.0,285.8,6468.0,277.2125,277.2707,276.3205,277.0962,6468.0
2022-05-10 15:00:00,286.02,286.18,285.69,285.81,4956.0,277.3095,277.4646,276.9895,277.1059,4956.0
2022-05-10 15:05:00,285.93,286.7,285.75,285.75,7022.0,277.2222,277.9688,277.0477,277.0477,7022.0
2022-05-10 15:10:00,285.86,286.23,285.69,285.99,5021.0,277.1543,277.5131,276.9895,277.2804,5021.0
2022-05-10 15:15:00,285.92,286.22,285.46,286.1,8383.0,277.2125,277.5034,276.7665,277.387,8383.0
2022-05-10 15:20:00,285.91,286.08,285.29,285.41,5820.0,277.2028,277.3676,276.6017,276.718,5820.0
2022-05-10 15:25:00,285.48,285.48,284.55,284.6,5992.0,276.7859,276.7859,275.8842,275.9327,5992.0
2022-05-10 15:30:00,284.29,284.85,284.1,284.79,9447.0,275.6321,276.1751,275.4479,276.1169,9447.0
2022-05-10 15:35:00,284.79,285.25,284.31,284.58,10824.0,276.1169,276.5629,275.6515,275.9133,10824.0
2022-05-10 15:40:00,284.53,284.82,284.34,284.59,9871.0,275.8648,276.146,275.6806,275.923,9871.0
2022-05-10 15:45:00,284.57,285.37,284.42,284.99,27566.0,275.9036,276.6793,275.7582,276.3108,27566.0
2022-05-10 15:50:00,284.86,285.46,284.51,285.29,29319.0,276.1848,276.7665,275.8455,276.6017,29319.0
2022-05-10 15:55:00,285.27,285.38,284.67,285.04,59128.0,276.5823,276.689,276.0006,276.3593,59128.0
2022-05-11 09:30:00,283.32,285.74,282.24,284.44,7085.0,274.6917,277.038,273.6446,275.7776,7085.0
2022-05-11 09:35:00,284.37,284.6,283.12,284.6,4176.0,275.7097,275.9327,274.4978,275.9327,4176.0
2022-05-11 09:40:00,283.44,286.18,283.35,286.18,2818.0,274.808,277.4646,274.7208,277.4646,2818.0
2022-05-11 09:45:00,286.71,287.39,285.65,287.19,3839.0,277.9785,278.6377,276.9507,278.4438,3839.0
2022-05-11 09:50:00,287.63,288.07,286.87,287.07,8298.0,278.8704,279.297,278.1336,278.3275,8298.0
2022-05-11 09:55:00,287.26,287.38,286.29,287.13,5960.0,278.5117,278.628,277.5712,278.3857,5960.0
2022-05-11 10:00:00,286.74,286.96,285.83,286.29,13531.0,278.0075,278.2208,277.1253,277.5712,13531.0
2022-05-11 10:05:00,286.14,286.16,284.89,284.89,5019.0,277.4258,277.4452,276.2139,276.2139,5019.0
2022-05-11 10:10:00,285.23,286.0,284.66,285.39,4752.0,276.5435,277.2901,275.9909,276.6987,4752.0
2022-05-11 10:15:00,285.46,286.21,285.32,286.07,7048.0,276.7665,277.4937,276.6308,277.3579,7048.0
2022-05-11 10:20:00,286.09,287.04,285.46,286.77,10036.0,277.3773,278.2984,276.7665,278.0366,10036.0
2022-05-11 10:25:00,286.31,286.38,285.91,286.02,7693.0,277.5906,277.6585,277.2028,277.3095,7693.0
2022-05-11 10:30:00,285.95,286.28,285.33,285.76,2364.0,277.2416,277.5615,276.6405,277.0574,2364.0
2022-05-11 10:35:00,285.67,286.31,284.7,286.02,4109.0,276.9701,277.5906,276.0297,277.3095,4109.0
2022-05-11 10:40:00,286.27,286.42,285.73,286.32,6475.0,277.5519,277.6973,277.0283,277.6003,6475.0
2022-05-11 10:45:00,286.25,286.28,285.72,285.8,1700.0,277.5325,277.5615,277.0186,277.0962,1700.0
2022-05-11 10:50:00,285.66,285.66,284.25,284.58,3824.0,276.9604,276.9604,275.5934,275.9133,3824.0
2022-05-11 10:55:00,284.51,284.84,284.04,284.79,5142.0,275.8455,276.1654,275.3898,276.1169,5142.0
2022-05-11 11:00:00,284.8,285.4,284.28,285.4,3985.0,276.1266,276.7083,275.6225,276.7083,3985.0
2022-05-11 11:05:00,285.5,285.74,285.23,285.52,3966.0,276.8053,277.038,276.5435,276.8247,3966.0
2022-05-11 11:10:00,285.21,286.34,285.21,286.34,6674.0,276.5241,277.6197,276.5241,277.6197,6674.0
2022-05-11 11:15:00,286.26,286.26,284.64,285.26,4280.0,277.5422,277.5422,275.9715,276.5726,4280.0
2022-05-11 11:20:00,285.38,286.33,285.38,285.97,6843.0,276.689,277.61,276.689,277.261,6843.0
2022-05-11 11:25:00,285.84,286.39,285.38,286.19,9426.0,277.1349,277.6682,276.689,277.4743,9426.0
2022-05-11 11:30:00,286.19,286.42,285.85,286.28,7067.0,277.4743,277.6973,277.1446,277.5615,7067.0
2022-05-11 11:35:00,286.23,286.92,285.76,286.34,11434.0,277.5131,278.1821,277.0574,277.6197,11434.0
2022-05-11 11:40:00,286.2,286.71,286.0,286.3,8330.0,277.484,277.9785,277.2901,277.5809,8330.0
2022-05-11 11:45:00,286.34,286.47,285.7,285.93,4933.0,277.6197,277.7458,276.9992,277.2222,4933.0
2022-05-11 11:50:00,285.93,286.32,285.22,285.7,6487.0,277.2222,277.6003,276.5338,276.9992,6487.0
2022-05-11 11:55:00,285.68,285.68,284.94,284.94,3800.0,276.9798,276.9798,276.2624,276.2624,3800.0
2022-05-11 12:00:00,285.13,285.33,284.83,284.84,4511.0,276.4466,276.6405,276.1557,276.1654,4511.0
2022-05-11 12:05:00,284.73,285.29,284.67,284.94,4795.0,276.0588,276.6017,276.0006,276.2624,4795.0
2022-05-11 12:10:00,284.69,285.46,284.58,285.26,3243.0,276.02,276.7665,275.9133,276.5726,3243.0
2022-05-11 12:15:00,285.13,285.35,284.96,285.28,4506.0,276.4466,276.6599,276.2817,276.592,4506.0
2022-05-11 12:20:00,285.36,285.93,285.23,285.61,10638.0,276.6696,277.2222,276.5435,276.912,10638.0
2022-05-11 12:25:00,285.58,286.02,284.08,284.16,4595.0,276.8829,277.3095,275.4285,275.5061,4595.0
2022-05-11 12:30:00,283.92,284.47,283.87,284.33,3678.0,275.2734,275.8067,275.2249,275.6709,3678.0
2022-05-11 12:35:00,284.45,285.2,284.32,284.7,5126.0,275.7873,276.5144,275.6612,276.0297,5126.0
2022-05-11 12:40:00,284.79,285.34,284.33,284.39,4482.0,276.1169,276.6502,275.6709,275.7291,4482.0
2022-05-11 12:45:00,284.2,284.71,283.93,284.71,2926.0,275.5449,276.0394,275.2831,276.0394,2926.0
2022-05-11 12:50:00,284.75,284.75,283.67,283.72,3851.0,276.0781,276.0781,275.031,275.0795,3851.0
2022-05-11 12:55:00,283.67,283.67,283.32,283.44,1644.0,275.031,275.031,274.6917,274.808,1644.0
2022-05-11 13:00:00,283.35,283.35,282.93,283.13,3991.0,274.7208,274.7208,274.3136,274.5075,3991.0
2022-05-11 13:05:00,282.8,283.02,282.56,282.56,3001.0,274.1875,274.4008,273.9548,273.9548,3001.0
2022-05-11 13:10:00,282.7,283.23,282.7,282.7,3109.0,274.0906,274.6044,274.0906,274.0906,3109.0
2022-05-11 13:15:00,282.88,283.0,282.44,282.64,4209.0,274.2651,274.3814,273.8385,274.0324,4209.0
2022-05-11 13:20:00,282.48,282.85,282.22,282.85,1698.0,273.8773,274.236,273.6252,274.236,1698.0
2022-05-11 13:25:00,282.97,283.12,282.31,282.34,2019.0,274.3523,274.4978,273.7124,273.7415,2019.0
2022-05-11 13:30:00,282.08,282.73,281.93,282.63,4613.0,273.4895,274.1197,273.344,274.0227,4613.0
2022-05-11 13:35:00,282.61,282.9,281.68,281.68,1518.0,274.0033,274.2845,273.1016,273.1016,1518.0
2022-05-11 13:40:00,281.6,281.85,281.29,281.29,3590.0,273.0241,273.2665,272.7235,272.7235,3590.0
2022-05-11 13:45:00,281.1,281.22,280.82,281.22,1078.0,272.5393,272.6556,272.2678,272.6556,1078.0
2022-05-11 13:50:00,281.34,281.34,281.2,281.2,1401.0,272.772,272.772,272.6363,272.6363,1401.0
2022-05-11 13:55:00,281.35,281.55,280.49,280.84,4815.0,272.7817,272.9756,271.9479,272.2872,4815.0
2022-05-11 14:00:00,281.12,282.01,281.04,282.01,8852.0,272.5587,273.4216,272.4811,273.4216,8852.0
2022-05-11 14:05:00,282.09,282.33,281.63,281.84,3054.0,273.4991,273.7318,273.0532,273.2568,3054.0
2022-05-11 14:10:00,281.54,282.25,281.46,282.25,1943.0,272.9659,273.6543,272.8883,273.6543,1943.0
2022-05-11 14:15:00,282.31,282.83,282.14,282.81,4383.0,273.7124,274.2166,273.5476,274.1972,4383.0
2022-05-11 14:20:00,282.46,283.72,282.06,283.72,1323.0,273.8579,275.0795,273.4701,275.0795,1323.0
2022-05-11 14:25:00,283.66,284.88,283.47,283.61,14333.0,275.0213,276.2042,274.8371,274.9729,14333.0
2022-05-11 14:30:00,283.56,284.44,283.21,284.4,2487.0,274.9244,275.7776,274.585,275.7388,2487.0
2022-05-11 14:35:00,284.25,284.7,284.11,284.53,1669.0,275.5934,276.0297,275.4576,275.8648,1669.0
2022-05-11 14:40:00,284.59,285.29,284.17,285.29,1623.0,275.923,276.6017,275.5158,276.6017,1623.0
2022-05-11 14:45:00,285.16,285.34,284.39,284.39,4703.0,276.4757,276.6502,275.7291,275.7291,4703.0
2022-05-11 14:50:00,284.59,284.59,283.52,283.52,2324.0,275.923,275.923,274.8856,274.8856,2324.0
2022-05-11 14:55:00,283.38,283.85,283.38,283.6,2185.0,274.7499,275.2055,274.7499,274.9632,2185.0
2022-05-11 15:00:00,283.38,283.89,283.22,283.22,2123.0,274.7499,275.2443,274.5947,274.5947,2123.0
2022-05-11 15:05:00,283.24,283.88,283.1,283.88,3705.0,274.6141,275.2346,274.4784,275.2346,3705.0
2022-05-11 15:10:00,283.7,284.14,283.64,283.8,2906.0,275.0601,275.4867,275.0019,275.1571,2906.0
2022-05-11 15:15:00,283.79,284.43,283.6,284.16,9098.0,275.1474,275.7679,274.9632,275.5061,9098.0
2022-05-11 15:20:00,284.0,284.38,283.67,283.81,7562.0,275.351,275.7194,275.031,275.1668,7562.0
2022-05-11 15:25:00,284.1,284.42,283.81,283.81,7071.0,275.4479,275.7582,275.1668,275.1668,7071.0
2022-05-11 15:30:00,283.92,284.46,283.92,284.05,4368.0,275.2734,275.797,275.2734,275.3995,4368.0
2022-05-11 15:35:00,284.0,284.16,283.45,283.45,6549.0,275.351,275.5061,274.8177,274.8177,6549.0
2022-05-11 15:40:00,283.46,283.6,283.09,283.09,9032.0,274.8274,274.9632,274.4687,274.4687,9032.0
2022-05-11 15:45:00,283.21,283.21,282.15,282.21,18631.0,274.585,274.585,273.5573,273.6155,18631.0
2022-05-11 15:50:00,282.34,282.9,282.01,282.63,14120.0,273.7415,274.2845,273.4216,274.0227,14120.0
2022-05-11 15:55:00,282.78,283.0,281.89,282.25,49727.0,274.1681,274.3814,273.3052,273.6543,49727.0
2022-05-12 09:30:00,278.0,278.88,276.79,278.47,29000.0,269.5337,270.3869,268.3606,269.9894,29000.0
2022-05-12 09:35:00,278.72,280.43,278.72,279.2,2733.0,270.2318,271.8897,270.2318,270.6972,2733.0
2022-05-12 09:40:00,279.65,282.66,279.62,282.66,6228.0,271.1335,274.0518,271.1044,274.0518,6228.0
2022-05-12 09:45:00,282.14,283.72,281.65,283.12,7696.0,273.5476,275.0795,273.0725,274.4978,7696.0
2022-05-12 09:50:00,282.8,283.54,282.14,282.98,1955.0,274.1875,274.905,273.5476,274.362,1955.0
2022-05-12 09:55:00,282.37,283.06,281.93,283.01,4674.0,273.7706,274.4396,273.344,274.3911,4674.0
2022-05-12 10:00:00,282.36,282.64,281.61,281.92,4728.0,273.7609,274.0324,273.0338,273.3343,4728.0
2022-05-12 10:05:00,282.16,284.73,282.1,284.44,8026.0,273.567,276.0588,273.5088,275.7776,8026.0
2022-05-12 10:10:00,284.35,285.46,284.26,284.48,5495.0,275.6903,276.7665,275.6031,275.8164,5495.0
2022-05-12 10:15:00,284.18,284.99,283.27,283.63,4553.0,275.5255,276.3108,274.6432,274.9922,4553.0
2022-05-12 10:20:00,283.54,285.98,283.33,285.67,5826.0,274.905,277.2707,274.7014,276.9701,5826.0
2022-05-12 10:25:00,285.62,286.06,284.76,285.09,6370.0,276.9216,277.3482,276.0878,276.4078,6370.0
2022-05-12 10:30:00,285.19,286.0,284.58,285.11,11433.0,276.5047,277.2901,275.9133,276.4272,11433.0
2022-05-12 10:35:00,285.1,285.65,284.64,285.65,10740.0,276.4175,276.9507,275.9715,276.9507,10740.0
2022-05-12 10:40:00,285.65,285.65,284.46,284.75,7612.0,276.9507,276.9507,275.797,276.0781,7612.0
2022-05-12 10:45:00,284.71,285.68,284.61,285.48,6841.0,276.0394,276.9798,275.9424,276.7859,6841.0
2022-05-12 10:50:00,285.64,286.41,285.64,286.12,4031.0,276.941,277.6876,276.941,277.4064,4031.0
2022-05-12 10:55:00,286.03,286.77,285.98,286.18,4202.0,277.3192,278.0366,277.2707,277.4646,4202.0
2022-05-12 11:00:00,285.94,285.94,285.18,285.74,9300.0,277.2319,277.2319,276.495,277.038,9300.0
2022-05-12 11:05:00,285.92,285.98,285.1,285.86,9482.0,277.2125,277.2707,276.4175,277.1543,9482.0
2022-05-12 11:10:00,285.85,286.08,284.93,284.93,4186.0,277.1446,277.3676,276.2527,276.2527,4186.0
2022-05-12 11:15:00,284.99,285.17,284.73,284.99,3320.0,276.3108,276.4854,276.0588,276.3108,3320.0
2022-05-12 11:20:00,285.11,285.57,284.35,284.35,5514.0,276.4272,276.8732,275.6903,275.6903,5514.0
2022-05-12 11:25:00,284.59,284.84,284.4,284.54,2404.0,275.923,276.1654,275.7388,275.8745,2404.0
2022-05-12 11:30:00,284.65,284.81,283.66,284.22,4474.0,275.9812,276.1363,275.0213,275.5643,4474.0
2022-05-12 11:35:00,284.37,285.07,283.98,284.81,5360.0,275.7097,276.3884,275.3316,276.1363,5360.0
2022-05-12 11:40:00,285.12,285.38,284.44,284.55,11586.0,276.4369,276.689,275.7776,275.8842,11586.0
2022-05-12 11:45:00,284.36,284.36,283.6,283.71,2387.0,275.7,275.7,274.9632,275.0698,2387.0
2022-05-12 11:50:00,283.75,284.13,283.18,283.99,8679.0,275.1086,275.477,274.556,275.3413,8679.0
2022-05-12 11:55:00,283.59,283.89,283.28,283.42,3695.0,274.9535,275.2443,274.6529,274.7886,3695.0
2022-05-12 12:00:00,283.31,283.97,283.22,283.86,4683.0,274.682,275.3219,274.5947,275.2152,4683.0
2022-05-12 12:05:00,284.05,284.21,283.58,284.16,4848.0,275.3995,275.5546,274.9438,275.5061,4848.0
2022-05-12 12:10:00,283.9,284.41,283.54,284.05,4615.0,275.254,275.7485,274.905,275.3995,4615.0
2022-05-12 12:15:00,283.83,284.08,283.49,283.75,6391.0,275.1862,275.4285,274.8565,275.1086,6391.0
2022-05-12 12:20:00,283.98,284.39,283.62,284.34,2379.0,275.3316,275.7291,274.9826,275.6806,2379.0
2022-05-12 12:25:00,284.41,285.08,284.24,284.35,2177.0,275.7485,276.3981,275.5837,275.6903,2177.0
2022-05-12 12:30:00,284.65,285.19,284.65,285.12,2520.0,275.9812,276.5047,275.9812,276.4369,2520.0
2022-05-12 12:35:00,285.41,285.42,284.74,284.95,4378.0,276.718,276.7277,276.0684,276.2721,4378.0
2022-05-12 12:40:00,284.66,285.31,284.03,285.3,2296.0,275.9909,276.6211,275.3801,276.6114,2296.0
2022-05-12 12:45:00,285.17,285.47,284.61,284.68,3323.0,276.4854,276.7762,275.9424,276.0103,3323.0
2022-05-12 12:50:00,284.9,285.1,284.43,284.64,3103.0,276.2236,276.4175,275.7679,275.9715,3103.0
2022-05-12 12:55:00,284.84,285.15,284.14,284.17,3987.0,276.1654,276.466,275.4867,275.5158,3987.0
2022-05-12 13:00:00,284.41,284.51,283.66,283.75,3462.0,275.7485,275.8455,275.0213,275.1086,3462.0
2022-05-12 13:05:00,283.59,283.79,283.24,283.55,4103.0,274.9535,275.1474,274.6141,274.9147,4103.0
2022-05-12 13:10:00,283.54,284.41,283.54,283.66,4666.0,274.905,275.7485,274.905,275.0213,4666.0
2022-05-12 13:15:00,284.0,284.24,283.41,283.42,2701.0,275.351,275.5837,274.7789,274.7886,2701.0
2022-05-12 13:20:00,283.7,284.08,283.55,283.82,7239.0,275.0601,275.4285,274.9147,275.1765,7239.0
2022-05-12 13:25:00,283.71,283.85,283.47,283.74,2806.0,275.0698,275.2055,274.8371,275.0989,2806.0
2022-05-12 13:30:00,283.62,283.94,283.31,283.67,4142.0,274.9826,275.2928,274.682,275.031,4142.0
2022-05-12 13:35:00,283.65,283.65,282.83,283.02,4406.0,275.0116,275.0116,274.2166,274.4008,4406.0
2022-05-12 13:40:00,282.73,283.07,282.48,282.59,12029.0,274.1197,274.4493,273.8773,273.9839,12029.0
2022-05-12 13:45:00,282.38,282.47,281.66,281.68,1590.0,273.7803,273.8676,273.0822,273.1016,1590.0
2022-05-12 13:50:00,281.79,281.96,281.79,281.91,1375.0,273.2083,273.3731,273.2083,273.3246,1375.0
2022-05-12 13:55:00,281.79,282.62,281.79,282.19,2963.0,273.2083,274.013,273.2083,273.5961,2963.0
2022-05-12 14:00:00,282.29,282.4,281.94,282.4,1235.0,273.6931,273.7997,273.3537,273.7997,1235.0
2022-05-12 14:05:00,282.03,282.28,281.5,281.64,1562.0,273.441,273.6834,272.9271,273.0629,1562.0
2022-05-12 14:10:00,281.66,282.21,281.5,282.21,3316.0,273.0822,273.6155,272.9271,273.6155,3316.0
2022-05-12 14:15:00,282.16,282.35,281.79,282.35,2063.0,273.567,273.7512,273.2083,273.7512,2063.0
2022-05-12 14:20:00,282.15,283.03,282.06,282.41,6536.0,273.5573,274.4105,273.4701,273.8094,6536.0
2022-05-12 14:25:00,282.19,283.09,282.17,282.81,6226.0,273.5961,274.4687,273.5767,274.1972,6226.0
2022-05-12 14:30:00,282.56,282.65,281.65,281.88,6965.0,273.9548,274.0421,273.0725,273.2955,6965.0
2022-05-12 14:35:00,281.81,281.86,281.2,281.29,6171.0,273.2277,273.2762,272.6363,272.7235,6171.0
2022-05-12 14:40:00,280.78,280.92,280.24,280.24,1113.0,272.229,272.3648,271.7055,271.7055,1113.0
2022-05-12 14:45:00,280.44,281.03,280.44,280.76,3472.0,271.8994,272.4714,271.8994,272.2097,3472.0
2022-05-12 14:50:00,280.73,281.43,280.51,281.06,2914.0,272.1806,272.8592,271.9673,272.5005,2914.0
2022-05-12 14:55:00,281.15,281.17,280.87,281.12,3047.0,272.5878,272.6072,272.3163,272.5587,3047.0
2022-05-12 15:00:00,281.4,281.68,280.82,281.33,12116.0,272.8302,273.1016,272.2678,272.7623,12116.0
2022-05-12 15:05:00,281.13,281.13,280.52,280.85,4141.0,272.5684,272.5684,271.977,272.2969,4141.0
2022-05-12 15:10:00,280.75,281.19,280.6,281.11,5780.0,272.2,272.6266,272.0545,272.549,5780.0
2022-05-12 15:15:00,281.39,282.71,281.39,282.63,11550.0,272.8205,274.1003,272.8205,274.0227,11550.0
2022-05-12 15:20:00,282.61,284.58,282.49,284.39,15817.0,274.0033,275.9133,273.887,275.7291,15817.0
2022-05-12 15:25:00,284.25,284.79,283.21,283.42,5682.0,275.5934,276.1169,274.585,274.7886,5682.0
2022-05-12 15:30:00,283.39,284.58,283.39,283.89,7980.0,274.7596,275.9133,274.7596,275.2443,7980.0
2022-05-12 15:35:00,283.74,284.22,283.28,284.12,15155.0,275.0989,275.5643,274.6529,275.4673,15155.0
2022-05-12 15:40:00,284.21,284.74,283.8,283.97,8481.0,275.5546,276.0684,275.1571,275.3219,8481.0
2022-05-12 15:45:00,283.91,284.48,283.63,283.78,12378.0,275.2637,275.8164,274.9922,275.1377,12378.0
2022-05-12 15:50:00,283.82,285.01,283.82,284.16,19677.0,275.1765,276.3302,275.1765,275.5061,19677.0
2022-05-12 15:55:00,284.22,285.87,283.95,285.87,26793.0,275.5643,277.164,275.3025,277.164,26793.0
2022-05-13 09:30:00,290.32,291.27,289.42,289.45,20704.0,281.4785,282.3996,280.6059,280.635,20704.0
2022-05-13 09:35:00,289.42,290.24,288.98,289.36,6112.0,280.6059,281.4009,280.1793,280.5477,6112.0
2022-05-13 09:40:00,289.36,289.96,289.0,289.96,5828.0,280.5477,281.1295,280.1987,281.1295,5828.0
2022-05-13 09:45:00,289.89,289.95,289.06,289.28,9654.0,281.0616,281.1198,280.2569,280.4702,9654.0
2022-05-13 09:50:00,289.54,290.36,289.29,289.9,12381.0,280.7223,281.5173,280.4799,281.0713,12381.0
2022-05-13 09:55:00,289.9,289.92,288.74,289.36,2727.0,281.0713,281.0907,279.9466,280.5477,2727.0
2022-05-13 10:00:00,289.54,290.9,289.54,290.65,10937.0,280.7223,282.0408,280.7223,281.7985,10937.0
2022-05-13 10:05:00,290.99,291.14,289.98,290.43,10609.0,282.1281,282.2735,281.1489,281.5852,10609.0
2022-05-13 10:10:00,290.18,290.39,289.64,289.95,10433.0,281.3428,281.5464,280.8192,281.1198,10433.0
2022-05-13 10:15:00,289.94,290.14,289.72,289.91,5782.0,281.1101,281.304,280.8968,281.081,5782.0
2022-05-13 10:20:00,290.33,293.0,290.33,293.0,3651.0,281.4882,284.0769,281.4882,284.0769,3651.0
2022-05-13 10:25:00,292.87,293.21,292.67,293.11,4492.0,283.9509,284.2805,283.7569,284.1835,4492.0
2022-05-13 10:30:00,292.93,293.36,292.29,292.29,5787.0,284.009,284.4259,283.3885,283.3885,5787.0
2022-05-13 10:35:00,292.27,292.68,291.88,292.61,4102.0,283.3691,283.7666,282.991,283.6988,4102.0
2022-05-13 10:40:00,292.47,292.79,291.86,291.86,3807.0,283.563,283.8733,282.9716,282.9716,3807.0
2022-05-13 10:45:00,291.64,292.51,291.24,291.94,3591.0,282.7583,283.6018,282.3705,283.0492,3591.0
2022-05-13 10:50:00,292.12,292.28,291.89,292.08,2570.0,283.2237,283.3788,283.0007,283.1849,2570.0
2022-05-13 10:55:00,292.35,292.5,292.19,292.45,5636.0,283.4467,283.5921,283.2916,283.5436,5636.0
2022-05-13 11:00:00,292.34,292.7,292.04,292.41,4694.0,283.437,283.786,283.1461,283.5049,4694.0
2022-05-13 11:05:00,292.47,292.51,291.79,291.99,2478.0,283.563,283.6018,282.9037,283.0977,2478.0
2022-05-13 11:10:00,292.06,292.06,290.82,290.98,3205.0,283.1655,283.1655,281.9633,282.1184,3205.0
2022-05-13 11:15:00,290.91,291.1,290.67,290.76,4204.0,282.0505,282.2348,281.8179,281.9051,4204.0
2022-05-13 11:20:00,290.8,291.29,290.8,291.09,2200.0,281.9439,282.419,281.9439,282.2251,2200.0
2022-05-13 11:25:00,291.16,291.54,291.02,291.34,4500.0,282.2929,282.6614,282.1572,282.4674,4500.0
2022-05-13 11:30:00,291.33,292.03,291.26,291.57,3582.0,282.4578,283.1364,282.3899,282.6904,3582.0
2022-05-13 11:35:00,291.58,292.27,291.58,292.22,2586.0,282.7001,283.3691,282.7001,283.3206,2586.0
2022-05-13 11:40:00,292.19,292.32,291.67,291.83,2941.0,283.2916,283.4176,282.7874,282.9425,2941.0
2022-05-13 11:45:00,291.81,292.15,291.78,291.94,1700.0,282.9231,283.2528,282.894,283.0492,1700.0
2022-05-13 11:50:00,291.94,292.08,291.52,291.94,5058.0,283.0492,283.1849,282.642,283.0492,5058.0
2022-05-13 11:55:00,291.78,291.94,291.53,291.57,7948.0,282.894,283.0492,282.6517,282.6904,7948.0
2022-05-13 12:00:00,291.82,291.93,291.53,291.62,4165.0,282.9328,283.0395,282.6517,282.7389,4165.0
2022-05-13 12:05:00,291.75,292.21,291.61,291.94,3963.0,282.865,283.311,282.7292,283.0492,3963.0
2022-05-13 12:10:00,292.15,292.53,291.99,292.27,4049.0,283.2528,283.6212,283.0977,283.3691,4049.0
2022-05-13 12:15:00,292.26,292.46,292.26,292.31,2617.0,283.3594,283.5533,283.3594,283.4079,2617.0
2022-05-13 12:20:00,292.26,292.48,292.2,292.23,3700.0,283.3594,283.5727,283.3013,283.3303,3700.0
2022-05-13 12:25:00,292.19,292.6,291.83,292.36,3179.0,283.2916,283.6891,282.9425,283.4564,3179.0
2022-05-13 12:30:00,292.56,293.07,292.55,292.78,3151.0,283.6503,284.1448,283.6406,283.8636,3151.0
2022-05-13 12:35:00,292.82,292.9,292.24,292.25,4299.0,283.9024,283.9799,283.34,283.3497,4299.0
2022-05-13 12:40:00,292.41,292.63,292.31,292.44,2745.0,283.5049,283.7182,283.4079,283.5339,2745.0
2022-05-13 12:45:00,292.44,292.59,292.28,292.48,6899.0,283.5339,283.6794,283.3788,283.5727,6899.0
2022-05-13 12:50:00,292.39,292.39,291.16,291.73,6717.0,283.4855,283.4855,282.2929,282.8456,6717.0
2022-05-13 12:55:00,291.92,292.18,291.82,292.18,2282.0,283.0298,283.2819,282.9328,283.2819,2282.0
2022-05-13 13:00:00,292.3,292.71,292.01,292.11,4956.0,283.3982,283.7957,283.117,283.214,4956.0
2022-05-13 13:05:00,292.14,292.22,291.91,291.91,2578.0,283.2431,283.3206,283.0201,283.0201,2578.0
2022-05-13 13:10:00,292.03,292.11,291.8,292.07,1508.0,283.1364,283.214,282.9134,283.1752,1508.0
2022-05-13 13:15:00,292.19,292.2,291.41,291.51,10192.0,283.2916,283.3013,282.5353,282.6323,10192.0
2022-05-13 13:20:00,291.42,291.85,291.42,291.69,2400.0,282.545,282.9619,282.545,282.8068,2400.0
2022-05-13 13:25:00,291.62,291.68,291.07,291.11,1189.0,282.7389,282.7971,282.2057,282.2445,1189.0
2022-05-13 13:30:00,291.08,291.16,290.47,290.47,4527.0,282.2154,282.2929,281.6239,281.6239,4527.0
2022-05-13 13:35:00,290.32,290.5,290.07,290.18,2926.0,281.4785,281.653,281.2361,281.3428,2926.0
2022-05-13 13:40:00,290.1,290.15,289.56,290.06,4461.0,281.2652,281.3137,280.7417,281.2264,4461.0
2022-05-13 13:45:00,289.74,290.04,289.6,290.04,2303.0,280.9162,281.207,280.7804,281.207,2303.0
2022-05-13 13:50:00,290.07,290.12,289.53,289.87,4357.0,281.2361,281.2846,280.7126,281.0422,4357.0
2022-05-13 13:55:00,289.93,289.94,289.39,289.39,2247.0,281.1004,281.1101,280.5768,280.5768,2247.0
2022-05-13 14:00:00,289.08,289.1,287.59,287.65,22256.0,280.2763,280.2957,278.8317,278.8898,22256.0
2022-05-13 14:05:00,287.65,288.05,287.22,288.0,4622.0,278.8898,279.2776,278.4729,279.2292,4622.0
2022-05-13 14:10:00,287.99,287.99,287.18,287.5,10577.0,279.2195,279.2195,278.4341,278.7444,10577.0
2022-05-13 14:15:00,287.34,287.89,287.3,287.43,16813.0,278.5893,279.1225,278.5505,278.6765,16813.0
2022-05-13 14:20:00,287.43,287.43,285.98,286.88,30792.0,278.6765,278.6765,277.2707,278.1433,30792.0
2022-05-13 14:25:00,286.86,287.32,286.8,287.25,2384.0,278.1239,278.5699,278.0657,278.502,2384.0
2022-05-13 14:30:00,287.56,287.62,287.12,287.5,10927.0,278.8026,278.8607,278.376,278.7444,10927.0
2022-05-13 14:35:00,287.33,287.57,287.27,287.38,3803.0,278.5796,278.8123,278.5214,278.628,3803.0
2022-05-13 14:40:00,287.44,287.67,287.29,287.41,4649.0,278.6862,278.9092,278.5408,278.6571,4649.0
2022-05-13 14:45:00,287.24,287.28,286.73,286.95,5197.0,278.4923,278.5311,277.9978,278.2111,5197.0
2022-05-13 14:50:00,286.98,287.87,286.97,287.64,10242.0,278.2402,279.1031,278.2305,278.8801,10242.0
2022-05-13 14:55:00,287.65,287.8,287.37,287.66,20655.0,278.8898,279.0353,278.6184,278.8995,20655.0
2022-05-13 15:00:00,287.8,288.29,287.61,288.2,11680.0,279.0353,279.5103,278.851,279.4231,11680.0
2022-05-13 15:05:00,288.42,289.23,288.41,288.98,10105.0,279.6364,280.4217,279.6267,280.1793,10105.0
2022-05-13 15:10:00,288.89,288.9,288.12,288.23,26634.0,280.0921,280.1018,279.3455,279.4522,26634.0
2022-05-13 15:15:00,288.2,288.81,288.08,288.57,17749.0,279.4231,280.0145,279.3067,279.7818,17749.0
2022-05-13 15:20:00,288.53,288.8,288.28,288.57,19926.0,279.743,280.0048,279.5006,279.7818,19926.0
2022-05-13 15:25:00,288.73,288.73,288.41,288.56,12026.0,279.9369,279.9369,279.6267,279.7721,12026.0
2022-05-13 15:30:00,288.63,288.66,287.95,287.95,26932.0,279.84,279.8691,279.1807,279.1807,26932.0
2022-05-13 15:35:00,288.12,288.57,287.52,288.22,12471.0,279.3455,279.7818,278.7638,279.4425,12471.0
2022-05-13 15:40:00,288.14,288.62,288.07,288.2,12141.0,279.3649,279.8303,279.297,279.4231,12141.0
2022-05-13 15:45:00,288.23,288.61,287.77,288.23,10946.0,279.4522,279.8206,279.0062,279.4522,10946.0
2022-05-13 15:50:00,288.66,288.66,287.49,288.38,29244.0,279.8691,279.8691,278.7347,279.5976,29244.0
2022-05-13 15:55:00,288.26,288.98,288.02,288.97,60128.0,279.4812,280.1793,279.2486,280.1696,60128.0
2022-05-16 09:30:00,287.26,287.26,285.56,286.06,10932.0,278.5117,278.5117,276.8635,277.3482,10932.0
2022-05-16 09:35:00,286.16,287.72,285.57,286.84,6844.0,277.4452,278.9577,276.8732,278.1045,6844.0
2022-05-16 09:40:00,286.84,287.32,285.31,285.35,3475.0,278.1045,278.5699,276.6211,276.6599,3475.0
2022-05-16 09:45:00,285.31,285.73,283.15,283.15,2216.0,276.6211,277.0283,274.5269,274.5269,2216.0
2022-05-16 09:50:00,283.56,284.51,283.49,283.83,5416.0,274.9244,275.8455,274.8565,275.1862,5416.0
2022-05-16 09:55:00,283.87,284.39,283.57,283.75,5011.0,275.2249,275.7291,274.9341,275.1086,5011.0
2022-05-16 10:00:00,283.7,283.86,282.24,283.33,11875.0,275.0601,275.2152,273.6446,274.7014,11875.0
2022-05-16 10:05:00,283.59,284.45,283.39,284.28,11211.0,274.9535,275.7873,274.7596,275.6225,11211.0
2022-05-16 10:10:00,284.08,284.23,283.23,283.49,14368.0,275.4285,275.574,274.6044,274.8565,14368.0
2022-05-16 10:15:00,283.58,284.35,283.58,284.04,5696.0,274.9438,275.6903,274.9438,275.3898,5696.0
2022-05-16 10:20:00,284.11,284.2,283.57,283.8,8782.0,275.4576,275.5449,274.9341,275.1571,8782.0
2022-05-16 10:25:00,283.69,284.26,283.16,284.26,5522.0,275.0504,275.6031,274.5366,275.6031,5522.0
2022-05-16 10:30:00,284.17,284.2,283.06,283.25,5531.0,275.5158,275.5449,274.4396,274.6238,5531.0
2022-05-16 10:35:00,283.02,284.06,282.96,284.03,12544.0,274.4008,275.4092,274.3427,275.3801,12544.0
2022-05-16 10:40:00,283.87,284.16,283.42,284.0,10386.0,275.2249,275.5061,274.7886,275.351,10386.0
2022-05-16 10:45:00,283.96,284.03,283.49,283.49,9424.0,275.3122,275.3801,274.8565,274.8565,9424.0
2022-05-16 10:50:00,283.64,284.25,283.35,283.96,10581.0,275.0019,275.5934,274.7208,275.3122,10581.0
2022-05-16 10:55:00,283.99,284.7,283.98,284.06,8135.0,275.3413,276.0297,275.3316,275.4092,8135.0
2022-05-16 11:00:00,284.1,284.6,283.83,284.29,11686.0,275.4479,275.9327,275.1862,275.6321,11686.0
2022-05-16 11:05:00,284.4,284.99,283.93,284.99,6278.0,275.7388,276.3108,275.2831,276.3108,6278.0
2022-05-16 11:10:00,285.03,285.31,284.96,285.07,3285.0,276.3496,276.6211,276.2817,276.3884,3285.0
2022-05-16 11:15:00,285.19,286.05,285.17,285.58,2090.0,276.5047,277.3386,276.4854,276.8829,2090.0
2022-05-16 11:20:00,285.42,285.8,285.26,285.55,3848.0,276.7277,277.0962,276.5726,276.8538,3848.0
2022-05-16 11:25:00,285.44,285.71,285.15,285.48,2599.0,276.7471,277.0089,276.466,276.7859,2599.0
2022-05-16 11:30:00,285.9,286.63,285.89,286.39,2485.0,277.1931,277.9009,277.1834,277.6682,2485.0
2022-05-16 11:35:00,286.89,287.2,286.16,286.82,5541.0,278.153,278.4535,277.4452,278.0851,5541.0
2022-05-16 11:40:00,286.98,287.73,286.64,287.61,3310.0,278.2402,278.9674,277.9106,278.851,3310.0
2022-05-16 11:45:00,287.75,287.99,287.5,287.69,1491.0,278.9868,279.2195,278.7444,278.9286,1491.0
2022-05-16 11:50:00,287.79,288.16,287.53,287.97,5679.0,279.0256,279.3843,278.7735,279.2001,5679.0
2022-05-16 11:55:00,288.14,288.15,287.51,287.95,17002.0,279.3649,279.3746,278.7541,279.1807,17002.0
2022-05-16 12:00:00,288.03,288.19,287.8,287.92,7176.0,279.2583,279.4134,279.0353,279.1516,7176.0
2022-05-16 12:05:00,287.77,287.82,287.46,287.68,7808.0,279.0062,279.0546,278.7056,278.9189,7808.0
2022-05-16 12:10:00,287.71,287.82,287.24,287.24,4928.0,278.948,279.0546,278.4923,278.4923,4928.0
2022-05-16 12:15:00,287.19,287.39,286.96,287.26,3203.0,278.4438,278.6377,278.2208,278.5117,3203.0
2022-05-16 12:20:00,287.33,287.43,286.53,286.64,2615.0,278.5796,278.6765,277.8039,277.9106,2615.0
2022-05-16 12:25:00,286.72,286.82,286.5,286.5,1769.0,277.9881,278.0851,277.7748,277.7748,1769.0
2022-05-16 12:30:00,286.39,287.18,286.39,287.06,2611.0,277.6682,278.4341,277.6682,278.3178,2611.0
2022-05-16 12:35:00,287.48,287.48,286.61,286.65,1642.0,278.725,278.725,277.8815,277.9203,1642.0
2022-05-16 12:40:00,286.67,286.78,286.51,286.6,1682.0,277.9397,278.0463,277.7845,277.8718,1682.0
2022-05-16 12:45:00,286.4,286.8,286.39,286.72,1904.0,277.6779,278.0657,277.6682,277.9881,1904.0
2022-05-16 12:50:00,286.85,286.96,286.75,286.75,2155.0,278.1142,278.2208,278.0172,278.0172,2155.0
2022-05-16 12:55:00,286.77,286.78,286.54,286.67,2250.0,278.0366,278.0463,277.8136,277.9397,2250.0
2022-05-16 13:00:00,286.78,286.8,286.36,286.79,2904.0,278.0463,278.0657,277.6391,278.056,2904.0
2022-05-16 13:05:00,286.7,287.44,286.7,287.44,1608.0,277.9688,278.6862,277.9688,278.6862,1608.0
2022-05-16 13:10:00,287.4,288.05,287.38,288.01,10490.0,278.6474,279.2776,278.628,279.2389,10490.0
2022-05-16 13:15:00,287.9,287.9,287.0,287.06,6788.0,279.1322,279.1322,278.2596,278.3178,6788.0
2022-05-16 13:20:00,287.03,287.84,287.03,287.73,1714.0,278.2887,279.074,278.2887,278.9674,1714.0
2022-05-16 13:25:00,287.72,288.09,287.49,287.93,4294.0,278.9577,279.3164,278.7347,279.1613,4294.0
2022-05-16 13:30:00,287.96,288.11,287.9,287.97,8633.0,279.1904,279.3358,279.1322,279.2001,8633.0
2022-05-16 13:35:00,287.96,288.09,287.75,287.88,4308.0,279.1904,279.3164,278.9868,279.1128,4308.0
2022-05-16 13:40:00,287.92,288.12,287.54,288.12,5946.0,279.1516,279.3455,278.7832,279.3455,5946.0
2022-05-16 13:45:00,287.85,287.9,287.59,287.59,1237.0,279.0837,279.1322,278.8317,278.8317,1237.0
2022-05-16 13:50:00,287.58,287.87,287.58,287.7,1981.0,278.822,279.1031,278.822,278.9383,1981.0
2022-05-16 13:55:00,287.66,287.66,287.34,287.52,2837.0,278.8995,278.8995,278.5893,278.7638,2837.0
2022-05-16 14:00:00,287.34,287.81,287.12,287.81,1776.0,278.5893,279.045,278.376,279.045,1776.0
2022-05-16 14:05:00,287.99,288.16,287.73,287.9,6513.0,279.2195,279.3843,278.9674,279.1322,6513.0
2022-05-16 14:10:00,287.84,287.98,287.64,287.68,2745.0,279.074,279.2098,278.8801,278.9189,2745.0
2022-05-16 14:15:00,287.54,287.93,287.51,287.69,2750.0,278.7832,279.1613,278.7541,278.9286,2750.0
2022-05-16 14:20:00,287.7,288.26,287.7,288.26,3311.0,278.9383,279.4812,278.9383,279.4812,3311.0
2022-05-16 14:25:00,288.16,288.86,288.15,288.83,3438.0,279.3843,280.063,279.3746,280.0339,3438.0
2022-05-16 14:30:00,288.92,289.44,288.92,289.37,3781.0,280.1211,280.6253,280.1211,280.5574,3781.0
2022-05-16 14:35:00,289.35,290.09,289.34,289.68,5916.0,280.5381,281.2555,280.5284,280.858,5916.0
2022-05-16 14:40:00,289.68,289.68,289.23,289.23,6092.0,280.858,280.858,280.4217,280.4217,6092.0
2022-05-16 14:45:00,289.01,289.41,288.7,288.7,3046.0,280.2084,280.5962,279.9078,279.9078,3046.0
2022-05-16 14:50:00,288.84,289.19,288.76,289.16,6989.0,280.0436,280.3829,279.966,280.3538,6989.0
2022-05-16 14:55:00,289.12,289.31,289.03,289.18,2265.0,280.3151,280.4993,280.2278,280.3732,2265.0
2022-05-16 15:00:00,289.11,289.18,288.71,288.81,4612.0,280.3054,280.3732,279.9175,280.0145,4612.0
2022-05-16 15:05:00,288.88,289.15,288.88,289.14,4875.0,280.0824,280.3441,280.0824,280.3344,4875.0
2022-05-16 15:10:00,288.99,289.14,288.17,288.28,6395.0,280.189,280.3344,279.394,279.5006,6395.0
2022-05-16 15:15:00,288.28,288.37,287.61,287.88,4296.0,279.5006,279.5879,278.851,279.1128,4296.0
2022-05-16 15:20:00,287.83,287.83,287.32,287.69,3573.0,279.0643,279.0643,278.5699,278.9286,3573.0
2022-05-16 15:25:00,287.69,287.78,287.36,287.67,2953.0,278.9286,279.0159,278.6087,278.9092,2953.0
2022-05-16 15:30:00,287.54,287.76,287.17,287.37,6435.0,278.7832,278.9965,278.4244,278.6184,6435.0
2022-05-16 15:35:00,287.38,287.57,287.17,287.51,5129.0,278.628,278.8123,278.4244,278.7541,5129.0
2022-05-16 15:40:00,287.63,287.75,287.47,287.53,4929.0,278.8704,278.9868,278.7153,278.7735,4929.0
2022-05-16 15:45:00,287.38,287.72,286.99,287.72,11113.0,278.628,278.9577,278.2499,278.9577,11113.0
2022-05-16 15:50:00,287.88,288.04,287.39,287.54,14691.0,279.1128,279.2679,278.6377,278.7832,14691.0
2022-05-16 15:55:00,287.59,288.06,287.1,287.9,60981.0,278.8317,279.2873,278.3566,279.1322,60981.0
2022-05-17 09:30:00,292.48,294.0,292.48,293.42,14579.0,283.5727,285.0464,283.5727,284.4841,14579.0
2022-05-17 09:35:00,294.0,294.0,290.95,291.34,4700.0,285.0464,285.0464,282.0893,282.4674,4700.0
2022-05-17 09:40:00,290.92,293.23,290.7,292.69,4808.0,282.0602,284.2999,281.8469,283.7763,4808.0
2022-05-17 09:45:00,293.13,293.13,292.24,292.24,2860.0,284.2029,284.2029,283.34,283.34,2860.0
2022-05-17 09:50:00,292.83,293.09,290.94,290.94,4387.0,283.9121,284.1642,282.0796,282.0796,4387.0
2022-05-17 09:55:00,291.7,292.09,291.62,292.09,5153.0,282.8165,283.1946,282.7389,283.1946,5153.0
2022-05-17 10:00:00,292.59,293.01,292.24,292.8,12649.0,283.6794,284.0866,283.34,283.883,12649.0
2022-05-17 10:05:00,292.8,292.8,291.57,292.0,6623.0,283.883,283.883,282.6904,283.1073,6623.0
2022-05-17 10:10:00,292.16,292.29,291.92,292.27,4069.0,283.2625,283.3885,283.0298,283.3691,4069.0
2022-05-17 10:15:00,292.32,292.42,291.91,291.91,2781.0,283.4176,283.5146,283.0201,283.0201,2781.0
2022-05-17 10:20:00,292.01,292.07,291.28,291.42,5295.0,283.117,283.1752,282.4093,282.545,5295.0
2022-05-17 10:25:00,291.59,291.89,291.15,291.22,6836.0,282.7098,283.0007,282.2832,282.3511,6836.0
2022-05-17 10:30:00,291.19,291.55,290.61,290.61,4579.0,282.322,282.6711,281.7597,281.7597,4579.0
2022-05-17 10:35:00,290.86,290.86,290.28,290.57,3844.0,282.0021,282.0021,281.4397,281.7209,3844.0
2022-05-17 10:40:00,290.32,290.49,290.01,290.01,2891.0,281.4785,281.6433,281.178,281.178,2891.0
2022-05-17 10:45:00,290.01,290.06,289.2,289.32,5479.0,281.178,281.2264,280.3926,280.509,5479.0
2022-05-17 10:50:00,289.29,289.44,289.09,289.37,2913.0,280.4799,280.6253,280.286,280.5574,2913.0
2022-05-17 10:55:00,289.23,289.64,289.22,289.38,3471.0,280.4217,280.8192,280.412,280.5671,3471.0
2022-05-17 11:00:00,289.69,289.69,289.21,289.21,7196.0,280.8677,280.8677,280.4023,280.4023,7196.0
2022-05-17 11:05:00,289.24,289.9,289.24,289.75,4158.0,280.4314,281.0713,280.4314,280.9259,4158.0
2022-05-17 11:10:00,289.82,289.96,289.56,289.85,9127.0,280.9937,281.1295,280.7417,281.0228,9127.0
2022-05-17 11:15:00,289.86,290.12,289.42,290.03,18801.0,281.0325,281.2846,280.6059,281.1973,18801.0
2022-05-17 11:20:00,290.07,290.59,290.01,290.59,3238.0,281.2361,281.7403,281.178,281.7403,3238.0
2022-05-17 11:25:00,290.75,290.83,290.57,290.83,2611.0,281.8954,281.973,281.7209,281.973,2611.0
2022-05-17 11:30:00,290.82,291.62,290.82,291.62,1103.0,281.9633,282.7389,281.9633,282.7389,1103.0
2022-05-17 11:35:00,291.5,291.67,291.02,291.35,3901.0,282.6226,282.7874,282.1572,282.4771,3901.0
2022-05-17 11:40:00,291.35,291.61,291.18,291.49,2511.0,282.4771,282.7292,282.3123,282.6129,2511.0
2022-05-17 11:45:00,291.63,291.84,291.51,291.51,1113.0,282.7486,282.9522,282.6323,282.6323,1113.0
2022-05-17 11:50:00,291.76,292.07,291.67,291.67,2132.0,282.8747,283.1752,282.7874,282.7874,2132.0
2022-05-17 11:55:00,291.68,291.68,291.15,291.4,2632.0,282.7971,282.7971,282.2832,282.5256,2632.0
2022-05-17 12:00:00,291.72,292.21,291.57,292.07,1600.0,282.8359,283.311,282.6904,283.1752,1600.0
2022-05-17 12:05:00,292.07,292.07,291.55,291.8,2001.0,283.1752,283.1752,282.6711,282.9134,2001.0
2022-05-17 12:10:00,291.77,292.1,291.66,291.94,1200.0,282.8844,283.2043,282.7777,283.0492,1200.0
2022-05-17 12:15:00,292.05,292.51,292.04,292.09,2773.0,283.1558,283.6018,283.1461,283.1946,2773.0
2022-05-17 12:20:00,292.15,292.19,291.88,291.88,802.0,283.2528,283.2916,282.991,282.991,802.0
2022-05-17 12:25:00,291.92,292.24,291.91,292.05,1658.0,283.0298,283.34,283.0201,283.1558,1658.0
2022-05-17 12:30:00,292.05,292.46,292.02,292.46,1304.0,283.1558,283.5533,283.1267,283.5533,1304.0
2022-05-17 12:35:00,292.89,292.99,292.46,292.7,3224.0,283.9702,284.0672,283.5533,283.786,3224.0
2022-05-17 12:40:00,292.77,293.0,292.46,292.75,5308.0,283.8539,284.0769,283.5533,283.8345,5308.0
2022-05-17 12:45:00,292.93,293.16,292.72,292.9,1705.0,284.009,284.232,283.8054,283.9799,1705.0
2022-05-17 12:50:00,293.09,293.09,292.71,292.74,1662.0,284.1642,284.1642,283.7957,283.8248,1662.0
2022-05-17 12:55:00,292.74,292.74,292.16,292.16,1460.0,283.8248,283.8248,283.2625,283.2625,1460.0
2022-05-17 13:00:00,292.31,292.31,291.8,292.22,2271.0,283.4079,283.4079,282.9134,283.3206,2271.0
2022-05-17 13:05:00,292.3,292.78,292.15,292.69,1963.0,283.3982,283.8636,283.2528,283.7763,1963.0
2022-05-17 13:10:00,292.64,293.04,292.64,292.89,2379.0,283.7279,284.1157,283.7279,283.9702,2379.0
2022-05-17 13:15:00,293.13,293.3,292.99,293.25,2598.0,284.2029,284.3678,284.0672,284.3193,2598.0
2022-05-17 13:20:00,293.31,293.93,293.29,293.75,7821.0,284.3775,284.9786,284.3581,284.8041,7821.0
2022-05-17 13:25:00,293.76,293.91,293.44,293.44,1538.0,284.8137,284.9592,284.5035,284.5035,1538.0
2022-05-17 13:30:00,293.36,293.36,292.98,292.98,2558.0,284.4259,284.4259,284.0575,284.0575,2558.0
2022-05-17 13:35:00,292.82,293.19,292.77,292.97,1998.0,283.9024,284.2611,283.8539,284.0478,1998.0
2022-05-17 13:40:00,293.06,293.06,292.73,292.84,994.0,284.1351,284.1351,283.8151,283.9218,994.0
2022-05-17 13:45:00,292.67,293.22,292.65,293.22,4397.0,283.7569,284.2902,283.7376,284.2902,4397.0
2022-05-17 13:50:00,293.13,293.3,293.13,293.3,2586.0,284.2029,284.3678,284.2029,284.3678,2586.0
2022-05-17 13:55:00,293.23,293.4,293.07,293.07,3935.0,284.2999,284.4647,284.1448,284.1448,3935.0
2022-05-17 14:00:00,293.07,293.08,292.74,293.03,1404.0,284.1448,284.1545,283.8248,284.106,1404.0
2022-05-17 14:05:00,293.23,293.93,292.96,293.66,2683.0,284.2999,284.9786,284.0381,284.7168,2683.0
2022-05-17 14:10:00,293.39,293.47,292.45,292.45,4431.0,284.455,284.5326,283.5436,283.5436,4431.0
2022-05-17 14:15:00,292.62,292.87,292.24,292.24,3697.0,283.7085,283.9509,283.34,283.34,3697.0
2022-05-17 14:20:00,292.01,292.43,291.49,292.08,3060.0,283.117,283.5243,282.6129,283.1849,3060.0
2022-05-17 14:25:00,292.0,292.95,291.91,292.5,2872.0,283.1073,284.0284,283.0201,283.5921,2872.0
2022-05-17 14:30:00,292.53,292.93,292.27,292.37,4758.0,283.6212,284.009,283.3691,283.4661,4758.0
2022-05-17 14:35:00,292.11,293.01,292.1,292.89,4805.0,283.214,284.0866,283.2043,283.9702,4805.0
2022-05-17 14:40:00,293.07,293.33,292.64,292.79,4128.0,284.1448,284.3968,283.7279,283.8733,4128.0
2022-05-17 14:45:00,293.0,293.34,292.77,293.34,6040.0,284.0769,284.4065,283.8539,284.4065,6040.0
2022-05-17 14:50:00,293.23,293.23,292.74,292.96,3110.0,284.2999,284.2999,283.8248,284.0381,3110.0
2022-05-17 14:55:00,292.77,293.27,292.74,293.11,3635.0,283.8539,284.3387,283.8248,284.1835,3635.0
2022-05-17 15:00:00,292.98,293.4,292.85,293.13,6607.0,284.0575,284.4647,283.9315,284.2029,6607.0
2022-05-17 15:05:00,293.11,293.49,292.82,292.87,7026.0,284.1835,284.552,283.9024,283.9509,7026.0
2022-05-17 15:10:00,292.86,293.35,292.69,293.22,4437.0,283.9412,284.4162,283.7763,284.2902,4437.0
2022-05-17 15:15:00,293.16,293.21,292.88,293.19,4446.0,284.232,284.2805,283.9605,284.2611,4446.0
2022-05-17 15:20:00,293.19,293.52,293.17,293.37,8459.0,284.2611,284.5811,284.2417,284.4356,8459.0
2022-05-17 15:25:00,293.4,293.72,293.3,293.65,8846.0,284.4647,284.775,284.3678,284.7071,8846.0
2022-05-17 15:30:00,293.63,293.78,293.31,293.37,12231.0,284.6877,284.8331,284.3775,284.4356,12231.0
2022-05-17 15:35:00,293.55,293.75,293.12,293.12,17264.0,284.6101,284.8041,284.1932,284.1932,17264.0
2022-05-17 15:40:00,293.14,293.56,292.81,293.4,16770.0,284.2126,284.6198,283.8927,284.4647,16770.0
2022-05-17 15:45:00,293.4,293.41,292.52,292.66,20633.0,284.4647,284.4744,283.6115,283.7472,20633.0
2022-05-17 15:50:00,292.76,293.09,292.56,292.71,29816.0,283.8442,284.1642,283.6503,283.7957,29816.0
2022-05-17 15:55:00,292.71,293.02,292.71,293.02,76905.0,283.7957,284.0963,283.7957,284.0963,76905.0
2022-05-18 09:30:00,288.86,288.99,287.38,288.13,15334.0,280.063,280.189,278.628,279.3552,15334.0
2022-05-18 09:35:00,287.84,288.67,287.06,287.42,7069.0,279.074,279.8788,278.3178,278.6668,7069.0
2022-05-18 09:40:00,287.04,287.54,285.88,286.66,3411.0,278.2984,278.7832,277.1737,277.93,3411.0
2022-05-18 09:45:00,286.62,286.66,285.46,285.81,7291.0,277.8912,277.93,276.7665,277.1059,7291.0
2022-05-18 09:50:00,285.81,286.95,285.61,286.64,2381.0,277.1059,278.2111,276.912,277.9106,2381.0
2022-05-18 09:55:00,286.49,286.57,285.66,286.57,2209.0,277.7652,277.8427,276.9604,277.8427,2209.0
2022-05-18 10:00:00,286.67,287.36,286.38,286.4,5782.0,277.9397,278.6087,277.6585,277.6779,5782.0
2022-05-18 10:05:00,286.18,286.98,285.86,285.86,5533.0,277.4646,278.2402,277.1543,277.1543,5533.0
2022-05-18 10:10:00,285.99,286.29,285.21,285.99,4322.0,277.2804,277.5712,276.5241,277.2804,4322.0
2022-05-18 10:15:00,285.98,286.14,285.59,285.6,3699.0,277.2707,277.4258,276.8926,276.9023,3699.0
2022-05-18 10:20:00,285.7,285.93,284.6,284.97,5221.0,276.9992,277.2222,275.9327,276.2914,5221.0
2022-05-18 10:25:00,284.87,285.75,284.72,284.72,4583.0,276.1945,277.0477,276.0491,276.0491,4583.0
2022-05-18 10:30:00,284.59,284.67,283.66,283.91,4775.0,275.923,276.0006,275.0213,275.2637,4775.0
2022-05-18 10:35:00,283.89,284.15,283.31,284.15,5099.0,275.2443,275.4964,274.682,275.4964,5099.0
2022-05-18 10:40:00,284.24,284.29,283.75,284.29,3086.0,275.5837,275.6321,275.1086,275.6321,3086.0
2022-05-18 10:45:00,284.14,284.59,283.96,284.22,3202.0,275.4867,275.923,275.3122,275.5643,3202.0
2022-05-18 10:50:00,284.0,284.26,283.98,284.15,4393.0,275.351,275.6031,275.3316,275.4964,4393.0
2022-05-18 10:55:00,284.22,284.65,284.08,284.55,3531.0,275.5643,275.9812,275.4285,275.8842,3531.0
2022-05-18 11:00:00,284.59,284.67,284.28,284.54,4671.0,275.923,276.0006,275.6225,275.8745,4671.0
2022-05-18 11:05:00,284.71,284.74,284.21,284.48,2120.0,276.0394,276.0684,275.5546,275.8164,2120.0
2022-05-18 11:10:00,284.6,284.61,284.19,284.4,2689.0,275.9327,275.9424,275.5352,275.7388,2689.0
2022-05-18 11:15:00,284.28,284.58,284.28,284.57,7249.0,275.6225,275.9133,275.6225,275.9036,7249.0
2022-05-18 11:20:00,284.69,284.77,284.01,284.03,2757.0,276.02,276.0975,275.3607,275.3801,2757.0
2022-05-18 11:25:00,283.9,284.03,283.63,283.63,1831.0,275.254,275.3801,274.9922,274.9922,1831.0
2022-05-18 11:30:00,283.56,283.82,283.03,283.82,4326.0,274.9244,275.1765,274.4105,275.1765,4326.0
2022-05-18 11:35:00,283.47,284.11,283.46,283.85,2928.0,274.8371,275.4576,274.8274,275.2055,2928.0
2022-05-18 11:40:00,283.62,284.28,283.36,284.28,5343.0,274.9826,275.6225,274.7305,275.6225,5343.0
2022-05-18 11:45:00,284.17,284.17,283.47,283.73,1809.0,275.5158,275.5158,274.8371,275.0892,1809.0
2022-05-18 11:50:00,283.66,283.94,283.33,283.43,1808.0,275.0213,275.2928,274.7014,274.7983,1808.0
2022-05-18 11:55:00,283.2,283.31,283.02,283.03,2063.0,274.5753,274.682,274.4008,274.4105,2063.0
2022-05-18 12:00:00,283.03,283.15,282.72,282.75,4206.0,274.4105,274.5269,274.11,274.139,4206.0
2022-05-18 12:05:00,282.53,282.78,282.22,282.78,2503.0,273.9257,274.1681,273.6252,274.1681,2503.0
2022-05-18 12:10:00,282.75,282.89,282.52,282.73,2400.0,274.139,274.2748,273.9161,274.1197,2400.0
2022-05-18 12:15:00,283.0,283.01,282.66,282.96,3875.0,274.3814,274.3911,274.0518,274.3427,3875.0
2022-05-18 12:20:00,282.97,283.17,282.19,282.19,3082.0,274.3523,274.5463,273.5961,273.5961,3082.0
2022-05-18 12:25:00,282.05,282.15,281.82,282.03,3299.0,273.4604,273.5573,273.2374,273.441,3299.0
2022-05-18 12:30:00,281.91,282.64,281.77,282.55,6924.0,273.3246,274.0324,273.1889,273.9451,6924.0
2022-05-18 12:35:00,282.54,282.8,282.39,282.8,2900.0,273.9354,274.1875,273.79,274.1875,2900.0
2022-05-18 12:40:00,282.62,282.62,282.01,282.01,3162.0,274.013,274.013,273.4216,273.4216,3162.0
2022-05-18 12:45:00,282.23,283.0,282.14,282.84,1900.0,273.6349,274.3814,273.5476,274.2263,1900.0
2022-05-18 12:50:00,282.84,283.06,282.84,283.05,1804.0,274.2263,274.4396,274.2263,274.4299,1804.0
2022-05-18 12:55:00,282.93,283.14,282.93,283.03,1180.0,274.3136,274.5172,274.3136,274.4105,1180.0
2022-05-18 13:00:00,282.89,282.96,282.35,282.38,1203.0,274.2748,274.3427,273.7512,273.7803,1203.0
2022-05-18 13:05:00,282.21,282.21,281.44,281.44,1997.0,273.6155,273.6155,272.8689,272.8689,1997.0
2022-05-18 13:10:00,281.58,281.58,281.0,281.01,3715.0,273.0047,273.0047,272.4423,272.452,3715.0
2022-05-18 13:15:00,281.0,281.1,280.47,280.47,3527.0,272.4423,272.5393,271.9285,271.9285,3527.0
2022-05-18 13:20:00,280.24,280.8,280.13,280.67,5806.0,271.7055,272.2484,271.5988,272.1224,5806.0
2022-05-18 13:25:00,280.73,281.15,280.72,281.09,3292.0,272.1806,272.5878,272.1709,272.5296,3292.0
2022-05-18 13:30:00,281.01,281.45,280.71,281.45,2865.0,272.452,272.8786,272.1612,272.8786,2865.0
2022-05-18 13:35:00,281.59,281.86,281.38,281.49,1922.0,273.0144,273.2762,272.8108,272.9174,1922.0
2022-05-18 13:40:00,281.66,281.71,280.97,280.97,1507.0,273.0822,273.1307,272.4133,272.4133,1507.0
2022-05-18 13:45:00,281.15,281.17,280.95,280.95,1234.0,272.5878,272.6072,272.3939,272.3939,1234.0
2022-05-18 13:50:00,280.56,280.76,280.31,280.52,2047.0,272.0157,272.2097,271.7734,271.977,2047.0
2022-05-18 13:55:00,280.56,280.73,280.3,280.68,2990.0,272.0157,272.1806,271.7637,272.1321,2990.0
2022-05-18 14:00:00,280.95,280.96,280.56,280.8,2121.0,272.3939,272.4036,272.0157,272.2484,2121.0
2022-05-18 14:05:00,280.69,281.15,280.68,281.12,2502.0,272.1418,272.5878,272.1321,272.5587,2502.0
2022-05-18 14:10:00,281.11,281.38,280.92,281.01,2220.0,272.549,272.8108,272.3648,272.452,2220.0
2022-05-18 14:15:00,281.03,281.49,280.61,281.15,1499.0,272.4714,272.9174,272.0642,272.5878,1499.0
2022-05-18 14:20:00,281.48,281.48,280.97,281.22,4163.0,272.9077,272.9077,272.4133,272.6556,4163.0
2022-05-18 14:25:00,281.27,281.54,281.25,281.4,1438.0,272.7041,272.9659,272.6847,272.8302,1438.0
2022-05-18 14:30:00,281.5,281.7,281.17,281.45,6106.0,272.9271,273.121,272.6072,272.8786,6106.0
2022-05-18 14:35:00,281.61,281.69,281.07,281.44,2656.0,273.0338,273.1113,272.5102,272.8689,2656.0
2022-05-18 14:40:00,281.29,281.8,281.29,281.68,2030.0,272.7235,273.218,272.7235,273.1016,2030.0
2022-05-18 14:45:00,281.46,282.03,280.96,281.63,4094.0,272.8883,273.441,272.4036,273.0532,4094.0
2022-05-18 14:50:00,281.44,281.75,281.16,281.32,3093.0,272.8689,273.1695,272.5975,272.7526,3093.0
2022-05-18 14:55:00,281.18,281.49,280.94,280.94,1367.0,272.6169,272.9174,272.3842,272.3842,1367.0
2022-05-18 15:00:00,281.14,281.32,280.96,281.07,3743.0,272.5781,272.7526,272.4036,272.5102,3743.0
2022-05-18 15:05:00,281.19,281.48,281.16,281.23,4761.0,272.6266,272.9077,272.5975,272.6653,4761.0
2022-05-18 15:10:00,281.19,281.46,280.8,280.8,4201.0,272.6266,272.8883,272.2484,272.2484,4201.0
2022-05-18 15:15:00,280.94,281.06,280.72,280.88,4821.0,272.3842,272.5005,272.1709,272.326,4821.0
2022-05-18 15:20:00,280.75,280.93,279.99,280.13,5055.0,272.2,272.3745,271.4631,271.5988,5055.0
2022-05-18 15:25:00,279.99,280.14,279.77,279.96,3172.0,271.4631,271.6085,271.2498,271.434,3172.0
2022-05-18 15:30:00,279.93,280.4,279.93,280.36,7121.0,271.4049,271.8606,271.4049,271.8218,7121.0
2022-05-18 15:35:00,280.28,281.55,280.27,281.34,8802.0,271.7443,272.9756,271.7346,272.772,8802.0
2022-05-18 15:40:00,281.45,281.45,280.57,280.77,10017.0,272.8786,272.8786,272.0254,272.2193,10017.0
2022-05-18 15:45:00,280.72,280.83,279.98,280.11,11741.0,272.1709,272.2775,271.4534,271.5794,11741.0
2022-05-18 15:50:00,280.11,280.67,279.8,279.9,13732.0,271.5794,272.1224,271.2789,271.3758,13732.0
2022-05-18 15:55:00,279.73,281.12,279.73,280.66,71805.0,271.211,272.5587,271.211,272.1127,71805.0
2022-05-19 09:30:00,277.93,279.19,277.08,279.0,16568.0,270.1329,271.3576,269.3068,271.1729,16568.0
2022-05-19 09:35:00,280.8,281.55,280.45,280.61,3728.0,272.9224,273.6514,272.5822,272.7377,3728.0
2022-05-19 09:40:00,280.84,281.65,279.67,279.79,3972.0,272.9613,273.7486,271.8241,271.9407,3972.0
2022-05-19 09:45:00,279.82,280.19,279.11,279.25,3696.0,271.9699,272.3295,271.2798,271.4159,3696.0
2022-05-19 09:50:00,279.17,279.9,278.77,279.64,6450.0,271.3381,272.0477,270.9494,271.795,6450.0
2022-05-19 09:55:00,279.97,280.74,279.76,280.17,4379.0,272.1157,272.8641,271.9116,272.3101,4379.0
2022-05-19 10:00:00,280.13,282.89,280.04,282.5,9459.0,272.2712,274.9538,272.1837,274.5747,9459.0
2022-05-19 10:05:00,282.32,282.51,281.63,281.63,4358.0,274.3998,274.5844,273.7291,273.7291,4358.0
2022-05-19 10:10:00,282.25,282.76,281.72,282.05,3941.0,274.3317,274.8274,273.8166,274.1373,3941.0
2022-05-19 10:15:00,281.92,282.64,281.6,281.87,3383.0,274.011,274.7108,273.7,273.9624,3383.0
2022-05-19 10:20:00,282.05,282.6,281.38,282.03,6895.0,274.1373,274.6719,273.4861,274.1179,6895.0
2022-05-19 10:25:00,281.88,282.07,280.6,281.47,4616.0,273.9721,274.1568,272.728,273.5736,4616.0
2022-05-19 10:30:00,281.12,281.83,280.72,281.53,7523.0,273.2334,273.9235,272.8447,273.6319,7523.0
2022-05-19 10:35:00,281.65,281.65,280.94,281.16,4988.0,273.7486,273.7486,273.0585,273.2723,4988.0
2022-05-19 10:40:00,280.82,281.35,280.49,280.62,3764.0,272.9419,273.457,272.6211,272.7475,3764.0
2022-05-19 10:45:00,280.85,281.03,280.2,280.51,8195.0,272.971,273.146,272.3392,272.6405,8195.0
2022-05-19 10:50:00,280.33,281.32,279.91,281.1,14447.0,272.4656,273.4278,272.0574,273.214,14447.0
2022-05-19 10:55:00,281.16,281.42,280.59,280.75,14574.0,273.2723,273.525,272.7183,272.8738,14574.0
2022-05-19 11:00:00,280.77,281.49,280.7,281.13,27732.0,272.8933,273.5931,272.8252,273.2432,27732.0
2022-05-19 11:05:00,281.0,281.0,280.21,280.3,4812.0,273.1168,273.1168,272.349,272.4364,4812.0
2022-05-19 11:10:00,280.66,280.83,280.18,280.22,16341.0,272.7863,272.9516,272.3198,272.3587,16341.0
2022-05-19 11:15:00,280.29,280.94,280.08,280.94,7255.0,272.4267,273.0585,272.2226,273.0585,7255.0
2022-05-19 11:20:00,280.93,281.36,280.69,281.29,7970.0,273.0488,273.4667,272.8155,273.3987,7970.0
2022-05-19 11:25:00,280.97,281.37,280.68,281.28,9893.0,273.0876,273.4764,272.8058,273.3889,9893.0
2022-05-19 11:30:00,281.56,282.0,281.46,281.8,9029.0,273.6611,274.0887,273.5639,273.8944,9029.0
2022-05-19 11:35:00,281.78,282.18,281.42,281.92,60862.0,273.8749,274.2637,273.525,274.011,60862.0
2022-05-19 11:40:00,281.95,282.61,281.9,282.43,22507.0,274.0402,274.6816,273.9916,274.5067,22507.0
2022-05-19 11:45:00,282.51,283.14,282.07,283.0,40618.0,274.5844,275.1968,274.1568,275.0607,40618.0
2022-05-19 11:50:00,283.0,283.3,282.65,282.79,16241.0,275.0607,275.3523,274.7205,274.8566,16241.0
2022-05-19 11:55:00,282.87,283.06,282.49,283.06,2600.0,274.9343,275.119,274.565,275.119,2600.0
2022-05-19 12:00:00,283.22,283.23,282.4,282.84,6129.0,275.2745,275.2842,274.4775,274.9052,6129.0
2022-05-19 12:05:00,282.75,283.26,282.75,283.2,5119.0,274.8177,275.3134,274.8177,275.2551,5119.0
2022-05-19 12:10:00,283.3,283.34,282.96,283.12,7567.0,275.3523,275.3912,275.0218,275.1773,7567.0
2022-05-19 12:15:00,283.02,283.36,282.4,282.57,5576.0,275.0801,275.4106,274.4775,274.6428,5576.0
2022-05-19 12:20:00,282.62,282.78,282.37,282.49,2300.0,274.6914,274.8469,274.4484,274.565,2300.0
2022-05-19 12:25:00,282.38,282.73,282.14,282.73,9734.0,274.4581,274.7983,274.2248,274.7983,9734.0
2022-05-19 12:30:00,282.59,282.76,282.42,282.64,3262.0,274.6622,274.8274,274.497,274.7108,3262.0
2022-05-19 12:35:00,282.49,282.49,282.09,282.24,3808.0,274.565,274.565,274.1762,274.322,3808.0
2022-05-19 12:40:00,282.22,282.31,281.67,281.67,3225.0,274.3026,274.3901,273.768,273.768,3225.0
2022-05-19 12:45:00,281.7,281.7,280.42,280.68,10289.0,273.7972,273.7972,272.5531,272.8058,10289.0
2022-05-19 12:50:00,280.97,281.51,280.96,281.09,8215.0,273.0876,273.6125,273.0779,273.2043,8215.0
2022-05-19 12:55:00,281.09,281.29,280.92,281.26,7662.0,273.2043,273.3987,273.039,273.3695,7662.0
2022-05-19 13:00:00,281.42,281.63,280.97,280.99,6805.0,273.525,273.7291,273.0876,273.1071,6805.0
2022-05-19 13:05:00,281.2,281.27,280.71,280.75,20502.0,273.3112,273.3792,272.8349,272.8738,20502.0
2022-05-19 13:10:00,280.64,280.7,279.95,280.35,3750.0,272.7669,272.8252,272.0963,272.485,3750.0
2022-05-19 13:15:00,280.11,280.87,279.98,280.62,18888.0,272.2518,272.9904,272.1254,272.7475,18888.0
2022-05-19 13:20:00,280.94,281.66,280.6,281.66,5751.0,273.0585,273.7583,272.728,273.7583,5751.0
2022-05-19 13:25:00,281.83,282.05,281.35,281.43,5346.0,273.9235,274.1373,273.457,273.5347,5346.0
2022-05-19 13:30:00,281.26,281.67,280.86,280.95,9498.0,273.3695,273.768,272.9807,273.0682,9498.0
2022-05-19 13:35:00,280.87,281.69,280.77,281.36,10759.0,272.9904,273.7874,272.8933,273.4667,10759.0
2022-05-19 13:40:00,281.17,281.67,281.06,281.46,4581.0,273.282,273.768,273.1751,273.5639,4581.0
2022-05-19 13:45:00,281.33,281.48,280.51,280.51,3391.0,273.4375,273.5833,272.6405,272.6405,3391.0
2022-05-19 13:50:00,280.78,281.61,280.69,281.49,5542.0,272.903,273.7097,272.8155,273.5931,5542.0
2022-05-19 13:55:00,281.67,283.21,281.67,282.98,5976.0,273.768,275.2648,273.768,275.0413,5976.0
2022-05-19 14:00:00,282.83,282.95,281.71,281.97,9467.0,274.8955,275.0121,273.8069,274.0596,9467.0
2022-05-19 14:05:00,281.75,282.01,280.97,281.81,15677.0,273.8458,274.0985,273.0876,273.9041,15677.0
2022-05-19 14:10:00,282.07,282.62,281.94,282.1,2705.0,274.1568,274.6914,274.0304,274.1859,2705.0
2022-05-19 14:15:00,282.34,282.57,281.63,281.63,6605.0,274.4192,274.6428,273.7291,273.7291,6605.0
2022-05-19 14:20:00,281.6,282.33,281.45,282.0,4403.0,273.7,274.4095,273.5542,274.0887,4403.0
2022-05-19 14:25:00,281.92,282.06,281.6,281.93,4659.0,274.011,274.1471,273.7,274.0207,4659.0
2022-05-19 14:30:00,281.93,282.17,281.37,281.71,21081.0,274.0207,274.254,273.4764,273.8069,21081.0
2022-05-19 14:35:00,281.65,282.69,281.65,282.12,6684.0,273.7486,274.7594,273.7486,274.2054,6684.0
2022-05-19 14:40:00,282.0,282.4,281.48,282.38,5269.0,274.0887,274.4775,273.5833,274.4581,5269.0
2022-05-19 14:45:00,282.32,282.77,281.92,282.76,12817.0,274.3998,274.8371,274.011,274.8274,12817.0
2022-05-19 14:50:00,282.78,283.03,282.31,283.0,10700.0,274.8469,275.0899,274.3901,275.0607,10700.0
2022-05-19 14:55:00,282.89,283.09,282.38,283.0,10143.0,274.9538,275.1482,274.4581,275.0607,10143.0
2022-05-19 15:00:00,282.99,284.03,282.75,283.71,32304.0,275.051,276.0618,274.8177,275.7508,32304.0
2022-05-19 15:05:00,283.68,283.72,283.25,283.52,29798.0,275.7216,275.7605,275.3037,275.5661,29798.0
2022-05-19 15:10:00,283.39,283.59,282.87,283.5,24223.0,275.4398,275.6341,274.9343,275.5467,24223.0
2022-05-19 15:15:00,283.37,283.57,282.73,283.01,78781.0,275.4203,275.6147,274.7983,275.0704,78781.0
2022-05-19 15:20:00,282.95,283.25,282.29,282.4,17903.0,275.0121,275.3037,274.3706,274.4775,17903.0
2022-05-19 15:25:00,282.28,282.56,282.14,282.19,5808.0,274.3609,274.633,274.2248,274.2734,5808.0
2022-05-19 15:30:00,282.19,283.09,282.09,282.74,10621.0,274.2734,275.1482,274.1762,274.808,10621.0
2022-05-19 15:35:00,282.77,283.14,282.6,282.97,13161.0,274.8371,275.1968,274.6719,275.0315,13161.0
2022-05-19 15:40:00,283.0,283.5,282.59,283.29,19626.0,275.0607,275.5467,274.6622,275.3426,19626.0
2022-05-19 15:45:00,283.37,283.5,282.66,283.15,23780.0,275.4203,275.5467,274.7302,275.2065,23780.0
2022-05-19 15:50:00,283.5,283.5,281.72,282.15,42252.0,275.5467,275.5467,273.8166,274.2345,42252.0
2022-05-19 15:55:00,282.19,283.36,281.84,282.93,100136.0,274.2734,275.4106,273.9332,274.9927,100136.0
2022-05-20 09:30:00,287.02,287.61,285.89,286.58,40704.0,278.9679,279.5414,277.8696,278.5403,40704.0
2022-05-20 09:35:00,286.55,287.4,285.4,287.01,11981.0,278.5111,279.3373,277.3934,278.9582,11981.0
2022-05-20 09:40:00,286.83,287.99,286.71,287.7,10649.0,278.7832,279.9107,278.6666,279.6288,10649.0
2022-05-20 09:45:00,287.88,288.01,286.67,287.78,18787.0,279.8038,279.9301,278.6277,279.7066,18787.0
2022-05-20 09:50:00,287.71,287.71,286.33,287.11,7050.0,279.6386,279.6386,278.2973,279.0554,7050.0
2022-05-20 09:55:00,287.1,287.25,286.47,287.15,5598.0,279.0457,279.1915,278.4333,279.0943,5598.0
2022-05-20 10:00:00,287.09,287.35,286.74,287.35,5282.0,279.036,279.2887,278.6958,279.2887,5282.0
2022-05-20 10:05:00,287.28,287.28,285.6,285.86,5559.0,279.2206,279.2206,277.5878,277.8405,5559.0
2022-05-20 10:10:00,285.96,287.28,285.96,286.92,8502.0,277.9377,279.2206,277.9377,278.8707,8502.0
2022-05-20 10:15:00,287.25,287.3,286.67,286.82,9368.0,279.1915,279.2401,278.6277,278.7735,9368.0
2022-05-20 10:20:00,287.03,287.34,286.13,286.51,9106.0,278.9776,279.2789,278.1029,278.4722,9106.0
2022-05-20 10:25:00,286.48,287.32,286.34,287.08,6046.0,278.4431,279.2595,278.307,279.0262,6046.0
2022-05-20 10:30:00,286.91,287.06,286.18,286.37,6290.0,278.861,279.0068,278.1515,278.3362,6290.0
2022-05-20 10:35:00,286.01,287.25,285.9,286.94,9290.0,277.9863,279.1915,277.8793,278.8902,9290.0
2022-05-20 10:40:00,286.96,287.35,286.94,287.17,10496.0,278.9096,279.2887,278.8902,279.1137,10496.0
2022-05-20 10:45:00,287.25,287.3,286.7,286.79,4673.0,279.1915,279.2401,278.6569,278.7444,4673.0
2022-05-20 10:50:00,286.86,287.03,285.96,286.13,8493.0,278.8124,278.9776,277.9377,278.1029,8493.0
2022-05-20 10:55:00,286.12,286.39,285.64,285.69,8946.0,278.0932,278.3556,277.6266,277.6752,8946.0
2022-05-20 11:00:00,285.68,286.27,285.67,285.93,5206.0,277.6655,278.239,277.6558,277.9085,5206.0
2022-05-20 11:05:00,285.97,286.08,284.81,284.81,11275.0,277.9474,278.0543,276.8199,276.8199,11275.0
2022-05-20 11:10:00,284.8,285.44,284.8,285.41,8480.0,276.8102,277.4322,276.8102,277.4031,8480.0
2022-05-20 11:15:00,285.02,285.33,284.09,284.12,5108.0,277.024,277.3253,276.1201,276.1493,5108.0
2022-05-20 11:20:00,284.29,285.56,284.25,285.13,12343.0,276.3145,277.5489,276.2756,277.1309,12343.0
2022-05-20 11:25:00,285.28,285.45,285.11,285.35,8012.0,277.2767,277.442,277.1115,277.3448,8012.0
2022-05-20 11:30:00,285.41,285.96,285.24,285.84,60734.0,277.4031,277.9377,277.2379,277.821,60734.0
2022-05-20 11:35:00,285.97,286.71,285.81,286.23,11043.0,277.9474,278.6666,277.7919,278.2001,11043.0
2022-05-20 11:40:00,286.34,286.68,285.81,285.87,6688.0,278.307,278.6375,277.7919,277.8502,6688.0
2022-05-20 11:45:00,285.96,286.22,285.89,286.06,6530.0,277.9377,278.1904,277.8696,278.0348,6530.0
2022-05-20 11:50:00,285.77,286.03,284.99,284.99,8244.0,277.753,278.0057,276.9949,276.9949,8244.0
2022-05-20 11:55:00,285.14,285.25,284.78,284.78,2462.0,277.1407,277.2476,276.7908,276.7908,2462.0
2022-05-20 12:00:00,284.88,285.23,284.42,284.52,5068.0,276.888,277.2281,276.4409,276.5381,5068.0
2022-05-20 12:05:00,284.52,284.79,283.8,283.8,6401.0,276.5381,276.8005,275.8383,275.8383,6401.0
2022-05-20 12:10:00,283.69,283.69,283.18,283.43,9255.0,275.7313,275.7313,275.2356,275.4786,9255.0
2022-05-20 12:15:00,283.4,283.58,283.24,283.3,10103.0,275.4495,275.6244,275.294,275.3523,10103.0
2022-05-20 12:20:00,283.33,284.08,283.24,284.03,27192.0,275.3814,276.1104,275.294,276.0618,27192.0
2022-05-20 12:25:00,283.75,284.06,283.45,284.06,3828.0,275.7897,276.091,275.4981,276.091,3828.0
2022-05-20 12:30:00,283.8,284.01,283.69,284.0,5639.0,275.8383,276.0424,275.7313,276.0326,5639.0
2022-05-20 12:35:00,283.96,284.02,283.23,283.29,5232.0,275.9938,276.0521,275.2842,275.3426,5232.0
2022-05-20 12:40:00,283.1,283.3,282.64,282.75,6711.0,275.1579,275.3523,274.7108,274.8177,6711.0
2022-05-20 12:45:00,282.42,284.0,282.29,284.0,4237.0,274.497,276.0326,274.3706,276.0326,4237.0
2022-05-20 12:50:00,284.16,284.17,283.08,283.08,4628.0,276.1882,276.1979,275.1384,275.1384,4628.0
2022-05-20 12:55:00,283.35,284.0,283.3,283.69,6508.0,275.4009,276.0326,275.3523,275.7313,6508.0
2022-05-20 13:00:00,283.39,283.55,282.46,283.17,7172.0,275.4398,275.5953,274.5358,275.2259,7172.0
2022-05-20 13:05:00,283.0,283.26,282.09,282.09,2616.0,275.0607,275.3134,274.1762,274.1762,2616.0
2022-05-20 13:10:00,282.41,282.48,281.93,282.43,5077.0,274.4872,274.5553,274.0207,274.5067,5077.0
2022-05-20 13:15:00,282.51,282.7,282.19,282.44,4722.0,274.5844,274.7691,274.2734,274.5164,4722.0
2022-05-20 13:20:00,282.26,282.76,282.18,282.42,3902.0,274.3415,274.8274,274.2637,274.497,3902.0
2022-05-20 13:25:00,282.18,282.32,281.79,281.79,3932.0,274.2637,274.3998,273.8846,273.8846,3932.0
2022-05-20 13:30:00,282.13,283.82,282.13,283.82,3218.0,274.2151,275.8577,274.2151,275.8577,3218.0
2022-05-20 13:35:00,283.9,284.04,283.26,283.26,6411.0,275.9354,276.0715,275.3134,275.3134,6411.0
2022-05-20 13:40:00,283.01,284.21,283.01,283.97,5752.0,275.0704,276.2367,275.0704,276.0035,5752.0
2022-05-20 13:45:00,283.99,284.15,283.61,283.61,6979.0,276.0229,276.1784,275.6536,275.6536,6979.0
2022-05-20 13:50:00,283.67,284.26,283.43,283.91,27087.0,275.7119,276.2853,275.4786,275.9452,27087.0
2022-05-20 13:55:00,283.9,284.34,283.59,283.78,27888.0,275.9354,276.3631,275.6341,275.8188,27888.0
2022-05-20 14:00:00,283.74,284.04,283.67,283.83,7495.0,275.7799,276.0715,275.7119,275.8674,7495.0
2022-05-20 14:05:00,283.86,283.89,283.35,283.88,9080.0,275.8966,275.9257,275.4009,275.916,9080.0
2022-05-20 14:10:00,284.0,284.04,283.54,283.74,5205.0,276.0326,276.0715,275.5855,275.7799,5205.0
2022-05-20 14:15:00,283.64,283.73,282.88,283.58,6300.0,275.6827,275.7702,274.9441,275.6244,6300.0
2022-05-20 14:20:00,283.63,283.99,283.48,283.88,5485.0,275.673,276.0229,275.5272,275.916,5485.0
2022-05-20 14:25:00,283.79,284.12,283.61,283.86,7296.0,275.8285,276.1493,275.6536,275.8966,7296.0
2022-05-20 14:30:00,283.86,283.86,282.94,282.99,4184.0,275.8966,275.8966,275.0024,275.051,4184.0
2022-05-20 14:35:00,282.86,283.55,282.74,283.55,5047.0,274.9246,275.5953,274.808,275.5953,5047.0
2022-05-20 14:40:00,283.37,284.01,283.26,284.0,6881.0,275.4203,276.0424,275.3134,276.0326,6881.0
2022-05-20 14:45:00,284.01,284.08,283.43,283.81,5783.0,276.0424,276.1104,275.4786,275.848,5783.0
2022-05-20 14:50:00,283.98,285.0,283.77,284.66,23021.0,276.0132,277.0046,275.8091,276.6741,23021.0
2022-05-20 14:55:00,284.78,284.88,284.4,284.53,5233.0,276.7908,276.888,276.4214,276.5478,5233.0
2022-05-20 15:00:00,284.6,285.22,284.36,284.4,7122.0,276.6158,277.2184,276.3825,276.4214,7122.0
2022-05-20 15:05:00,284.46,284.51,283.9,284.15,6702.0,276.4797,276.5283,275.9354,276.1784,6702.0
2022-05-20 15:10:00,284.07,284.16,283.72,283.91,9188.0,276.1007,276.1882,275.7605,275.9452,9188.0
2022-05-20 15:15:00,284.0,284.35,283.88,284.09,15637.0,276.0326,276.3728,275.916,276.1201,15637.0
2022-05-20 15:20:00,284.13,284.3,283.56,283.89,46937.0,276.159,276.3242,275.605,275.9257,46937.0
2022-05-20 15:25:00,283.98,285.47,283.97,285.41,14230.0,276.0132,277.4614,276.0035,277.4031,14230.0
2022-05-20 15:30:00,285.5,285.72,284.76,285.62,14654.0,277.4906,277.7044,276.7713,277.6072,14654.0
2022-05-20 15:35:00,285.51,287.16,285.43,286.55,13860.0,277.5003,279.104,277.4225,278.5111,13860.0
2022-05-20 15:40:00,287.0,288.36,286.89,287.73,14949.0,278.9485,280.2703,278.8416,279.658,14949.0
2022-05-20 15:45:00,287.82,288.57,287.44,288.45,19861.0,279.7455,280.4744,279.3761,280.3578,19861.0
2022-05-20 15:50:00,288.61,289.02,288.28,288.72,27349.0,280.5133,280.9118,280.1926,280.6202,27349.0
2022-05-20 15:55:00,288.63,289.33,288.33,289.22,65424.0,280.5327,281.2131,280.2412,281.1062,65424.0
2022-05-23 09:30:00,292.0,292.0,289.85,290.14,11040.0,283.8082,283.8082,281.7185,282.0004,11040.0
2022-05-23 09:35:00,290.08,290.08,288.43,289.26,3953.0,281.9421,281.9421,280.3384,281.1451,3953.0
2022-05-23 09:40:00,289.99,291.54,289.99,291.54,661.0,281.8546,283.3611,281.8546,283.3611,661.0
2022-05-23 09:45:00,291.54,293.01,291.13,292.03,3144.0,283.3611,284.7899,282.9626,283.8374,3144.0
2022-05-23 09:50:00,291.82,292.67,291.74,292.67,8857.0,283.6333,284.4594,283.5555,284.4594,8857.0
2022-05-23 09:55:00,292.6,292.6,290.28,290.39,6274.0,284.3914,284.3914,282.1365,282.2434,6274.0
2022-05-23 10:00:00,290.23,290.35,288.84,289.33,1700.0,282.0879,282.2045,280.7369,281.2131,1700.0
2022-05-23 10:05:00,289.51,289.91,289.2,289.72,4324.0,281.3881,281.7768,281.0868,281.5922,4324.0
2022-05-23 10:10:00,289.76,290.76,289.47,290.69,3047.0,281.631,282.603,281.3492,282.535,3047.0
2022-05-23 10:15:00,291.32,292.05,291.02,291.26,3318.0,283.1473,283.8568,282.8557,283.089,3318.0
2022-05-23 10:20:00,291.18,291.33,290.69,291.17,2440.0,283.0112,283.157,282.535,283.0015,2440.0
2022-05-23 10:25:00,290.87,292.0,290.56,291.9,5729.0,282.7099,283.8082,282.4086,283.711,5729.0
2022-05-23 10:30:00,292.57,292.57,291.73,291.73,4225.0,284.3622,284.3622,283.5458,283.5458,4225.0
2022-05-23 10:35:00,291.8,291.8,291.12,291.61,2618.0,283.6138,283.6138,282.9529,283.4291,2618.0
2022-05-23 10:40:00,291.64,291.86,291.42,291.49,4128.0,283.4583,283.6721,283.2445,283.3125,4128.0
2022-05-23 10:45:00,291.7,292.81,291.7,292.81,4127.0,283.5166,284.5955,283.5166,284.5955,4127.0
2022-05-23 10:50:00,292.81,292.81,291.51,292.22,5772.0,284.5955,284.5955,283.332,284.022,5772.0
2022-05-23 10:55:00,292.4,292.72,292.25,292.6,4569.0,284.197,284.508,284.0512,284.3914,4569.0
2022-05-23 11:00:00,292.34,293.61,292.34,293.54,5387.0,284.1387,285.373,284.1387,285.305,5387.0
2022-05-23 11:05:00,293.67,293.71,293.34,293.61,3744.0,285.4314,285.4702,285.1106,285.373,3744.0
2022-05-23 11:10:00,293.52,293.56,292.81,293.55,5514.0,285.2856,285.3244,284.5955,285.3147,5514.0
2022-05-23 11:15:00,293.68,294.03,293.38,293.39,2827.0,285.4411,285.7813,285.1495,285.1592,2827.0
2022-05-23 11:20:00,292.97,293.66,292.96,293.24,2741.0,284.751,285.4216,284.7413,285.0134,2741.0
2022-05-23 11:25:00,293.57,293.65,293.14,293.59,9819.0,285.3342,285.4119,284.9162,285.3536,9819.0
2022-05-23 11:30:00,293.8,294.5,293.53,294.5,2170.0,285.5577,286.2381,285.2953,286.2381,2170.0
2022-05-23 11:35:00,294.63,294.65,294.35,294.6,4409.0,286.3644,286.3839,286.0923,286.3353,4409.0
2022-05-23 11:40:00,294.69,294.69,293.53,293.53,2606.0,286.4227,286.4227,285.2953,285.2953,2606.0
2022-05-23 11:45:00,294.01,294.15,293.39,293.66,4157.0,285.7618,285.8979,285.1592,285.4216,4157.0
2022-05-23 11:50:00,293.72,294.15,293.71,294.13,1744.0,285.48,285.8979,285.4702,285.8785,1744.0
2022-05-23 11:55:00,294.01,294.19,293.86,293.86,3673.0,285.7618,285.9368,285.616,285.616,3673.0
2022-05-23 12:00:00,293.92,294.22,293.67,294.16,2634.0,285.6743,285.9659,285.4314,285.9076,2634.0
2022-05-23 12:05:00,294.26,294.39,294.09,294.09,1700.0,286.0048,286.1312,285.8396,285.8396,1700.0
2022-05-23 12:10:00,294.02,294.03,293.76,293.81,1470.0,285.7715,285.7813,285.5188,285.5674,1470.0
2022-05-23 12:15:00,293.73,293.87,293.51,293.7,3679.0,285.4897,285.6257,285.2758,285.4605,3679.0
2022-05-23 12:20:00,293.71,294.53,293.67,294.53,2821.0,285.4702,286.2672,285.4314,286.2672,2821.0
2022-05-23 12:25:00,294.26,294.34,293.93,294.05,2615.0,286.0048,286.0826,285.6841,285.8007,2615.0
2022-05-23 12:30:00,293.74,293.93,293.33,293.68,1797.0,285.4994,285.6841,285.1009,285.4411,1797.0
2022-05-23 12:35:00,293.69,293.83,293.69,293.81,700.0,285.4508,285.5869,285.4508,285.5674,700.0
2022-05-23 12:40:00,293.91,293.91,293.61,293.91,1770.0,285.6646,285.6646,285.373,285.6646,1770.0
2022-05-23 12:45:00,293.96,294.28,293.8,293.99,7161.0,285.7132,286.0242,285.5577,285.7424,7161.0
2022-05-23 12:50:00,294.07,294.11,293.84,294.11,2377.0,285.8201,285.859,285.5966,285.859,2377.0
2022-05-23 12:55:00,294.03,294.03,293.78,293.92,6103.0,285.7813,285.7813,285.5383,285.6743,6103.0
2022-05-23 13:00:00,293.97,294.0,293.21,293.21,2665.0,285.7229,285.7521,284.9843,284.9843,2665.0
2022-05-23 13:05:00,292.93,293.18,292.93,293.11,1666.0,284.7121,284.9551,284.7121,284.8871,1666.0
2022-05-23 13:10:00,293.07,293.53,292.95,293.34,3606.0,284.8482,285.2953,284.7316,285.1106,3606.0
2022-05-23 13:15:00,293.34,293.34,291.99,292.22,3541.0,285.1106,285.1106,283.7985,284.022,3541.0
2022-05-23 13:20:00,292.29,292.67,292.28,292.44,1676.0,284.0901,284.4594,284.0804,284.2359,1676.0
2022-05-23 13:25:00,292.6,293.43,292.59,293.43,2695.0,284.3914,285.1981,284.3817,285.1981,2695.0
2022-05-23 13:30:00,293.15,293.37,292.88,293.26,3885.0,284.9259,285.1398,284.6635,285.0329,3885.0
2022-05-23 13:35:00,293.14,293.21,293.0,293.0,4115.0,284.9162,284.9843,284.7802,284.7802,4115.0
2022-05-23 13:40:00,292.9,293.18,292.9,293.18,2362.0,284.683,284.9551,284.683,284.9551,2362.0
2022-05-23 13:45:00,293.25,293.88,293.21,293.67,4886.0,285.0231,285.6355,284.9843,285.4314,4886.0
2022-05-23 13:50:00,293.62,293.81,293.57,293.57,1489.0,285.3828,285.5674,285.3342,285.3342,1489.0
2022-05-23 13:55:00,293.69,294.64,293.68,294.64,1867.0,285.4508,286.3741,285.4411,286.3741,1867.0
2022-05-23 14:00:00,294.67,294.79,294.35,294.61,3266.0,286.4033,286.5199,286.0923,286.345,3266.0
2022-05-23 14:05:00,294.61,294.89,294.6,294.79,2644.0,286.345,286.6171,286.3353,286.5199,2644.0
2022-05-23 14:10:00,294.87,295.24,294.87,295.23,3286.0,286.5977,286.9573,286.5977,286.9476,3286.0
2022-05-23 14:15:00,295.07,295.14,294.93,294.93,2900.0,286.7921,286.8601,286.656,286.656,2900.0
2022-05-23 14:20:00,294.91,295.29,294.91,295.18,5310.0,286.6366,287.0059,286.6366,286.899,5310.0
2022-05-23 14:25:00,295.32,295.32,294.97,294.97,2403.0,287.0351,287.0351,286.6949,286.6949,2403.0
2022-05-23 14:30:00,295.09,295.51,294.86,295.51,5370.0,286.8115,287.2197,286.588,287.2197,5370.0
2022-05-23 14:35:00,295.58,295.86,295.38,295.68,6120.0,287.2878,287.5599,287.0934,287.385,6120.0
2022-05-23 14:40:00,295.79,296.15,295.67,296.15,5344.0,287.4919,287.8418,287.3752,287.8418,5344.0
2022-05-23 14:45:00,296.22,296.22,295.84,295.88,4551.0,287.9098,287.9098,287.5405,287.5794,4551.0
2022-05-23 14:50:00,295.4,295.4,295.0,295.21,1910.0,287.1128,287.1128,286.724,286.9282,1910.0
2022-05-23 14:55:00,295.38,295.52,295.05,295.09,11932.0,287.0934,287.2295,286.7726,286.8115,11932.0
2022-05-23 15:00:00,295.08,295.3,295.0,295.27,4232.0,286.8018,287.0156,286.724,286.9865,4232.0
2022-05-23 15:05:00,295.39,295.9,295.35,295.84,2339.0,287.1031,287.5988,287.0642,287.5405,2339.0
2022-05-23 15:10:00,295.72,295.76,295.18,295.4,5603.0,287.4238,287.4627,286.899,287.1128,5603.0
2022-05-23 15:15:00,295.41,295.66,295.14,295.63,4802.0,287.1225,287.3655,286.8601,287.3364,4802.0
2022-05-23 15:20:00,295.59,295.77,295.05,295.26,3980.0,287.2975,287.4724,286.7726,286.9768,3980.0
2022-05-23 15:25:00,295.13,295.47,295.0,295.26,4081.0,286.8504,287.1809,286.724,286.9768,4081.0
2022-05-23 15:30:00,295.24,295.55,294.96,295.5,3700.0,286.9573,287.2586,286.6852,287.21,3700.0
2022-05-23 15:35:00,295.53,295.88,295.08,295.11,4910.0,287.2392,287.5794,286.8018,286.831,4910.0
2022-05-23 15:40:00,294.95,295.1,294.76,294.84,4811.0,286.6754,286.8212,286.4908,286.5685,4811.0
2022-05-23 15:45:00,294.84,294.88,294.48,294.75,8786.0,286.5685,286.6074,286.2186,286.4811,8786.0
2022-05-23 15:50:00,294.68,295.45,294.68,294.79,15832.0,286.413,287.1614,286.413,286.5199,15832.0
2022-05-23 15:55:00,294.73,295.43,294.7,295.24,32225.0,286.4616,287.142,286.4325,286.9573,32225.0
2022-05-24 09:30:00,294.02,295.52,294.02,295.48,18489.0,285.7715,287.2295,285.7715,287.1906,18489.0
2022-05-24 09:35:00,294.75,294.75,292.61,293.59,3440.0,286.4811,286.4811,284.4011,285.3536,3440.0
2022-05-24 09:40:00,293.6,293.6,292.82,292.82,1683.0,285.3633,285.3633,284.6052,284.6052,1683.0
2022-05-24 09:45:00,292.45,294.28,292.45,293.39,5132.0,284.2456,286.0242,284.2456,285.1592,5132.0
2022-05-24 09:50:00,293.36,293.37,292.29,292.3,2701.0,285.1301,285.1398,284.0901,284.0998,2701.0
2022-05-24 09:55:00,291.96,292.39,291.82,292.05,1823.0,283.7693,284.1873,283.6333,283.8568,1823.0
2022-05-24 10:00:00,292.2,292.28,291.72,291.74,4888.0,284.0026,284.0804,283.5361,283.5555,4888.0
2022-05-24 10:05:00,291.38,291.56,290.61,290.61,3029.0,283.2056,283.3806,282.4572,282.4572,3029.0
2022-05-24 10:10:00,290.63,290.96,289.66,289.67,2629.0,282.4766,282.7974,281.5339,281.5436,2629.0
2022-05-24 10:15:00,289.56,289.56,289.07,289.25,1370.0,281.4367,281.4367,280.9604,281.1354,1370.0
2022-05-24 10:20:00,289.21,290.41,289.16,290.14,1206.0,281.0965,282.2628,281.0479,282.0004,1206.0
2022-05-24 10:25:00,289.96,290.7,289.96,290.47,2809.0,281.8254,282.5447,281.8254,282.3211,2809.0
2022-05-24 10:30:00,290.29,290.29,289.94,289.94,1320.0,282.1462,282.1462,281.806,281.806,1320.0
2022-05-24 10:35:00,289.97,290.13,289.48,289.56,1694.0,281.8352,281.9907,281.3589,281.4367,1694.0
2022-05-24 10:40:00,289.48,290.36,289.45,290.13,2952.0,281.3589,282.2142,281.3297,281.9907,2952.0
2022-05-24 10:45:00,290.17,290.3,289.5,289.5,2028.0,282.0295,282.1559,281.3783,281.3783,2028.0
2022-05-24 10:50:00,289.18,289.49,289.18,289.43,900.0,281.0673,281.3686,281.0673,281.3103,900.0
2022-05-24 10:55:00,289.69,290.16,289.56,290.16,7310.0,281.563,282.0198,281.4367,282.0198,7310.0
2022-05-24 11:00:00,290.41,290.82,290.09,290.63,8461.0,282.2628,282.6613,281.9518,282.4766,8461.0
2022-05-24 11:05:00,290.42,290.83,290.13,290.41,2180.0,282.2725,282.671,281.9907,282.2628,2180.0
2022-05-24 11:10:00,290.35,290.48,289.87,289.87,1761.0,282.2045,282.3308,281.738,281.738,1761.0
2022-05-24 11:15:00,289.63,290.07,289.53,289.87,3954.0,281.5047,281.9324,281.4075,281.738,3954.0
2022-05-24 11:20:00,289.71,290.0,289.2,290.0,2554.0,281.5825,281.8643,281.0868,281.8643,2554.0
2022-05-24 11:25:00,289.91,290.3,289.91,290.3,2661.0,281.7768,282.1559,281.7768,282.1559,2661.0
2022-05-24 11:30:00,290.42,290.44,289.97,290.33,2067.0,282.2725,282.292,281.8352,282.1851,2067.0
2022-05-24 11:35:00,290.25,290.34,289.88,290.19,743.0,282.1073,282.1948,281.7477,282.049,743.0
2022-05-24 11:40:00,290.22,291.0,290.14,290.92,1469.0,282.0781,282.8363,282.0004,282.7585,1469.0
2022-05-24 11:45:00,291.15,291.5,291.08,291.42,1896.0,282.9821,283.3222,282.914,283.2445,1896.0
2022-05-24 11:50:00,291.32,291.56,291.21,291.23,3499.0,283.1473,283.3806,283.0404,283.0598,3499.0
2022-05-24 11:55:00,291.13,291.64,291.01,291.36,2544.0,282.9626,283.4583,282.846,283.1862,2544.0
2022-05-24 12:00:00,291.32,291.61,291.13,291.48,4512.0,283.1473,283.4291,282.9626,283.3028,4512.0
2022-05-24 12:05:00,291.47,291.64,291.37,291.61,2479.0,283.2931,283.4583,283.1959,283.4291,2479.0
2022-05-24 12:10:00,291.6,291.64,291.39,291.6,4506.0,283.4194,283.4583,283.2153,283.4194,4506.0
2022-05-24 12:15:00,291.6,292.1,291.54,291.83,53795.0,283.4194,283.9054,283.3611,283.643,53795.0
2022-05-24 12:20:00,291.52,291.52,290.68,290.77,2065.0,283.3417,283.3417,282.5252,282.6127,2065.0
2022-05-24 12:25:00,290.91,290.98,290.5,290.7,3074.0,282.7488,282.8168,282.3503,282.5447,3074.0
2022-05-24 12:30:00,290.83,290.83,290.2,290.2,1350.0,282.671,282.671,282.0587,282.0587,1350.0
2022-05-24 12:35:00,290.22,290.22,289.8,289.94,1465.0,282.0781,282.0781,281.6699,281.806,1465.0
2022-05-24 12:40:00,289.78,289.87,289.41,289.56,3337.0,281.6505,281.738,281.2909,281.4367,3337.0
2022-05-24 12:45:00,289.52,290.08,289.39,290.03,3455.0,281.3978,281.9421,281.2714,281.8935,3455.0
2022-05-24 12:50:00,290.1,290.15,290.05,290.15,411.0,281.9615,282.0101,281.9129,282.0101,411.0
2022-05-24 12:55:00,290.09,290.6,290.09,290.38,3478.0,281.9518,282.4475,281.9518,282.2337,3478.0
2022-05-24 13:00:00,290.15,290.16,289.33,289.33,2348.0,282.0101,282.0198,281.2131,281.2131,2348.0
2022-05-24 13:05:00,289.47,289.7,289.44,289.49,731.0,281.3492,281.5727,281.32,281.3686,731.0
2022-05-24 13:10:00,289.46,290.36,289.4,290.14,6787.0,281.3395,282.2142,281.2811,282.0004,6787.0
2022-05-24 13:15:00,290.01,290.19,289.92,289.98,832.0,281.874,282.049,281.7866,281.8449,832.0
2022-05-24 13:20:00,290.12,290.21,289.96,290.16,1709.0,281.9809,282.0684,281.8254,282.0198,1709.0
2022-05-24 13:25:00,290.02,290.32,289.92,290.32,1837.0,281.8838,282.1753,281.7866,282.1753,1837.0
2022-05-24 13:30:00,290.33,290.33,289.74,289.89,1401.0,282.1851,282.1851,281.6116,281.7574,1401.0
2022-05-24 13:35:00,289.84,290.2,289.72,290.19,2387.0,281.7088,282.0587,281.5922,282.049,2387.0
2022-05-24 13:40:00,290.4,291.11,290.4,290.88,2025.0,282.2531,282.9432,282.2531,282.7196,2025.0
2022-05-24 13:45:00,291.38,291.38,290.75,290.8,1100.0,283.2056,283.2056,282.5933,282.6419,1100.0
2022-05-24 13:50:00,290.91,290.96,290.69,290.79,1787.0,282.7488,282.7974,282.535,282.6322,1787.0
2022-05-24 13:55:00,290.62,290.84,290.44,290.63,3275.0,282.4669,282.6808,282.292,282.4766,3275.0
2022-05-24 14:00:00,290.6,290.71,290.31,290.36,2439.0,282.4475,282.5544,282.1656,282.2142,2439.0
2022-05-24 14:05:00,290.31,291.35,290.31,291.26,2896.0,282.1656,283.1764,282.1656,283.089,2896.0
2022-05-24 14:10:00,291.61,292.01,291.49,291.49,1578.0,283.4291,283.8179,283.3125,283.3125,1578.0
2022-05-24 14:15:00,291.4,291.41,290.87,290.88,1800.0,283.225,283.2348,282.7099,282.7196,1800.0
2022-05-24 14:20:00,290.86,291.05,290.74,290.82,1620.0,282.7002,282.8849,282.5836,282.6613,1620.0
2022-05-24 14:25:00,290.99,291.21,290.99,291.15,1548.0,282.8265,283.0404,282.8265,282.9821,1548.0
2022-05-24 14:30:00,291.09,291.51,290.9,291.51,1610.0,282.9237,283.332,282.7391,283.332,1610.0
2022-05-24 14:35:00,291.43,291.79,291.43,291.75,2279.0,283.2542,283.6041,283.2542,283.5652,2279.0
2022-05-24 14:40:00,291.8,291.8,291.4,291.52,10097.0,283.6138,283.6138,283.225,283.3417,10097.0
2022-05-24 14:45:00,291.31,291.31,290.27,290.47,2100.0,283.1376,283.1376,282.1267,282.3211,2100.0
2022-05-24 14:50:00,290.34,290.44,290.19,290.19,1060.0,282.1948,282.292,282.049,282.049,1060.0
2022-05-24 14:55:00,289.89,290.24,289.89,290.17,1937.0,281.7574,282.0976,281.7574,282.0295,1937.0
2022-05-24 15:00:00,290.23,291.36,290.11,291.3,3104.0,282.0879,283.1862,281.9712,283.1278,3104.0
2022-05-24 15:05:00,291.29,291.54,291.2,291.2,3004.0,283.1181,283.3611,283.0307,283.0307,3004.0
2022-05-24 15:10:00,291.37,291.73,291.03,291.24,6197.0,283.1959,283.5458,282.8654,283.0695,6197.0
2022-05-24 15:15:00,291.15,291.24,290.95,291.06,3869.0,282.9821,283.0695,282.7877,282.8946,3869.0
2022-05-24 15:20:00,290.91,291.62,290.68,291.35,2725.0,282.7488,283.4389,282.5252,283.1764,2725.0
2022-05-24 15:25:00,291.27,291.9,291.27,291.9,2904.0,283.0987,283.711,283.0987,283.711,2904.0
2022-05-24 15:30:00,291.82,292.26,291.82,292.26,1735.0,283.6333,284.0609,283.6333,284.0609,1735.0
2022-05-24 15:35:00,292.32,293.85,292.3,293.85,7905.0,284.1192,285.6063,284.0998,285.6063,7905.0
2022-05-24 15:40:00,293.69,294.2,293.47,293.47,8610.0,285.4508,285.9465,285.237,285.237,8610.0
2022-05-24 15:45:00,293.52,294.01,293.08,293.14,8098.0,285.2856,285.7618,284.8579,284.9162,8098.0
2022-05-24 15:50:00,293.2,293.43,292.49,292.52,10538.0,284.9745,285.1981,284.2845,284.3136,10538.0
2022-05-24 15:55:00,292.41,293.25,292.15,293.07,39651.0,284.2067,285.0231,283.954,284.8482,39651.0
2022-05-25 09:30:00,290.47,292.05,289.39,291.39,15318.0,282.3211,283.8568,281.2714,283.2153,15318.0
2022-05-25 09:35:00,291.23,292.29,291.11,292.02,11913.0,283.0598,284.0901,282.9432,283.8276,11913.0
2022-05-25 09:40:00,292.06,292.87,291.75,292.08,6243.0,283.8665,284.6538,283.5652,283.886,6243.0
2022-05-25 09:45:00,292.56,292.69,291.12,291.63,2846.0,284.3525,284.4788,282.9529,283.4486,2846.0
2022-05-25 09:50:00,291.94,292.54,291.64,292.54,3644.0,283.7499,284.3331,283.4583,284.3331,3644.0
2022-05-25 09:55:00,293.32,293.32,292.25,292.25,9972.0,285.0912,285.0912,284.0512,284.0512,9972.0
2022-05-25 10:00:00,292.04,293.12,291.98,293.12,3499.0,283.8471,284.8968,283.7888,284.8968,3499.0
2022-05-25 10:05:00,293.0,293.16,292.45,292.71,6969.0,284.7802,284.9357,284.2456,284.4983,6969.0
2022-05-25 10:10:00,292.79,293.39,292.62,293.39,3840.0,284.576,285.1592,284.4108,285.1592,3840.0
2022-05-25 10:15:00,293.48,294.08,293.44,293.97,7250.0,285.2467,285.8299,285.2078,285.7229,7250.0
2022-05-25 10:20:00,293.79,294.25,293.38,294.21,4100.0,285.548,285.9951,285.1495,285.9562,4100.0
2022-05-25 10:25:00,294.09,294.64,293.93,294.58,8622.0,285.8396,286.3741,285.6841,286.3158,8622.0
2022-05-25 10:30:00,294.77,294.94,294.24,294.94,4032.0,286.5005,286.6657,285.9854,286.6657,4032.0
2022-05-25 10:35:00,294.86,294.95,294.64,294.65,2537.0,286.588,286.6754,286.3741,286.3839,2537.0
2022-05-25 10:40:00,294.74,294.74,294.14,294.32,1407.0,286.4713,286.4713,285.8882,286.0631,1407.0
2022-05-25 10:45:00,294.22,294.22,293.71,293.85,2200.0,285.9659,285.9659,285.4702,285.6063,2200.0
2022-05-25 10:50:00,294.05,294.07,293.56,293.58,5017.0,285.8007,285.8201,285.3244,285.3439,5017.0
2022-05-25 10:55:00,293.59,293.79,293.39,293.41,2630.0,285.3536,285.548,285.1592,285.1787,2630.0
2022-05-25 11:00:00,293.29,293.84,292.98,292.98,5067.0,285.062,285.5966,284.7607,284.7607,5067.0
2022-05-25 11:05:00,293.06,293.45,292.96,292.96,3848.0,284.8385,285.2175,284.7413,284.7413,3848.0
2022-05-25 11:10:00,292.9,293.17,292.77,292.83,1738.0,284.683,284.9454,284.5566,284.6149,1738.0
2022-05-25 11:15:00,293.03,293.25,292.97,292.97,2220.0,284.8093,285.0231,284.751,284.751,2220.0
2022-05-25 11:20:00,292.83,292.99,292.7,292.87,2638.0,284.6149,284.7704,284.4886,284.6538,2638.0
2022-05-25 11:25:00,292.86,292.86,292.3,292.34,3148.0,284.6441,284.6441,284.0998,284.1387,3148.0
2022-05-25 11:30:00,292.27,292.37,291.79,291.81,3008.0,284.0706,284.1678,283.6041,283.6235,3008.0
2022-05-25 11:35:00,291.91,291.91,291.24,291.44,2564.0,283.7207,283.7207,283.0695,283.2639,2564.0
2022-05-25 11:40:00,291.18,291.35,291.04,291.35,2932.0,283.0112,283.1764,282.8751,283.1764,2932.0
2022-05-25 11:45:00,291.56,291.8,291.41,291.8,5423.0,283.3806,283.6138,283.2348,283.6138,5423.0
2022-05-25 11:50:00,291.72,291.8,291.5,291.66,1697.0,283.5361,283.6138,283.3222,283.4777,1697.0
2022-05-25 11:55:00,291.68,292.29,291.48,292.29,5824.0,283.4972,284.0901,283.3028,284.0901,5824.0
2022-05-25 12:00:00,292.02,292.11,291.9,291.93,1379.0,283.8276,283.9151,283.711,283.7402,1379.0
2022-05-25 12:05:00,292.03,292.04,291.11,291.12,2226.0,283.8374,283.8471,282.9432,282.9529,2226.0
2022-05-25 12:10:00,291.29,291.6,291.28,291.38,1814.0,283.1181,283.4194,283.1084,283.2056,1814.0
2022-05-25 12:15:00,291.27,291.36,291.0,291.18,2649.0,283.0987,283.1862,282.8363,283.0112,2649.0
2022-05-25 12:20:00,291.16,291.16,290.59,290.8,2411.0,282.9918,282.9918,282.4378,282.6419,2411.0
2022-05-25 12:25:00,290.58,290.92,290.26,290.92,5674.0,282.428,282.7585,282.117,282.7585,5674.0
2022-05-25 12:30:00,291.13,291.36,291.08,291.08,1310.0,282.9626,283.1862,282.914,282.914,1310.0
2022-05-25 12:35:00,291.03,291.12,290.76,291.05,5988.0,282.8654,282.9529,282.603,282.8849,5988.0
2022-05-25 12:40:00,291.02,291.27,290.91,291.22,4287.0,282.8557,283.0987,282.7488,283.0501,4287.0
2022-05-25 12:45:00,291.34,291.75,291.19,291.6,4788.0,283.1667,283.5652,283.0209,283.4194,4788.0
2022-05-25 12:50:00,291.45,291.57,291.35,291.44,3188.0,283.2736,283.3903,283.1764,283.2639,3188.0
2022-05-25 12:55:00,291.45,292.06,291.38,291.79,3750.0,283.2736,283.8665,283.2056,283.6041,3750.0
2022-05-25 13:00:00,291.61,291.71,291.35,291.55,3539.0,283.4291,283.5263,283.1764,283.3708,3539.0
2022-05-25 13:05:00,291.61,292.0,291.51,291.91,4312.0,283.4291,283.8082,283.332,283.7207,4312.0
2022-05-25 13:10:00,291.94,292.01,291.53,292.01,9986.0,283.7499,283.8179,283.3514,283.8179,9986.0
2022-05-25 13:15:00,292.11,292.17,291.74,291.76,7103.0,283.9151,283.9734,283.5555,283.5749,7103.0
2022-05-25 13:20:00,291.75,291.82,291.34,291.68,2698.0,283.5652,283.6333,283.1667,283.4972,2698.0
2022-05-25 13:25:00,291.52,292.03,291.47,291.96,8232.0,283.3417,283.8374,283.2931,283.7693,8232.0
2022-05-25 13:30:00,291.96,292.0,291.71,291.85,2301.0,283.7693,283.8082,283.5263,283.6624,2301.0
2022-05-25 13:35:00,291.93,292.02,291.56,291.56,4527.0,283.7402,283.8276,283.3806,283.3806,4527.0
2022-05-25 13:40:00,291.6,291.9,291.44,291.85,3004.0,283.4194,283.711,283.2639,283.6624,3004.0
2022-05-25 13:45:00,291.75,291.82,291.62,291.81,2344.0,283.5652,283.6333,283.4389,283.6235,2344.0
2022-05-25 13:50:00,291.93,291.93,291.62,291.65,1717.0,283.7402,283.7402,283.4389,283.468,1717.0
2022-05-25 13:55:00,291.73,291.73,291.42,291.42,2715.0,283.5458,283.5458,283.2445,283.2445,2715.0
2022-05-25 14:00:00,291.35,292.68,291.18,291.93,15947.0,283.1764,284.4691,283.0112,283.7402,15947.0
2022-05-25 14:05:00,291.93,291.93,290.13,291.05,2509.0,283.7402,283.7402,281.9907,282.8849,2509.0
2022-05-25 14:10:00,291.45,291.61,290.72,291.14,1513.0,283.2736,283.4291,282.5641,282.9723,1513.0
2022-05-25 14:15:00,291.43,291.88,291.25,291.38,3905.0,283.2542,283.6916,283.0792,283.2056,3905.0
2022-05-25 14:20:00,291.37,291.9,291.3,291.71,2629.0,283.1959,283.711,283.1278,283.5263,2629.0
2022-05-25 14:25:00,291.51,292.22,291.51,291.82,4840.0,283.332,284.022,283.332,283.6333,4840.0
2022-05-25 14:30:00,291.79,292.16,291.79,291.95,3064.0,283.6041,283.9637,283.6041,283.7596,3064.0
2022-05-25 14:35:00,292.06,292.18,291.88,291.89,2954.0,283.8665,283.9832,283.6916,283.7013,2954.0
2022-05-25 14:40:00,291.85,292.2,291.79,292.03,9153.0,283.6624,284.0026,283.6041,283.8374,9153.0
2022-05-25 14:45:00,292.12,292.19,291.68,291.68,5735.0,283.9248,283.9929,283.4972,283.4972,5735.0
2022-05-25 14:50:00,291.73,292.31,291.69,292.07,4566.0,283.5458,284.1095,283.5069,283.8762,4566.0
2022-05-25 14:55:00,292.16,292.48,292.06,292.43,5834.0,283.9637,284.2747,283.8665,284.2261,5834.0
2022-05-25 15:00:00,292.53,293.62,292.37,293.49,2871.0,284.3233,285.3828,284.1678,285.2564,2871.0
2022-05-25 15:05:00,293.45,293.53,293.08,293.51,6305.0,285.2175,285.2953,284.8579,285.2758,6305.0
2022-05-25 15:10:00,293.54,293.86,293.44,293.85,3459.0,285.305,285.616,285.2078,285.6063,3459.0
2022-05-25 15:15:00,293.78,293.84,293.24,293.59,4993.0,285.5383,285.5966,285.0134,285.3536,4993.0
2022-05-25 15:20:00,293.45,293.73,293.31,293.52,3571.0,285.2175,285.4897,285.0815,285.2856,3571.0
2022-05-25 15:25:00,293.71,293.97,293.57,293.57,1914.0,285.4702,285.7229,285.3342,285.3342,1914.0
2022-05-25 15:30:00,293.69,293.84,293.19,293.22,4777.0,285.4508,285.5966,284.9648,284.994,4777.0
2022-05-25 15:35:00,293.13,293.2,292.66,292.68,11799.0,284.9065,284.9745,284.4497,284.4691,11799.0
2022-05-25 15:40:00,292.59,292.59,292.24,292.54,10491.0,284.3817,284.3817,284.0415,284.3331,10491.0
2022-05-25 15:45:00,292.3,292.55,292.14,292.29,8287.0,284.0998,284.3428,283.9443,284.0901,8287.0
2022-05-25 15:50:00,292.34,292.34,291.45,292.07,15786.0,284.1387,284.1387,283.2736,283.8762,15786.0
2022-05-25 15:55:00,291.97,292.27,291.76,292.26,30469.0,283.779,284.0706,283.5749,284.0609,30469.0
2022-05-26 09:30:00,293.88,295.22,293.26,295.22,7146.0,285.6355,286.9379,285.0329,286.9379,7146.0
2022-05-26 09:35:00,295.19,297.18,295.19,297.18,5145.0,286.9087,288.8429,286.9087,288.8429,5145.0
2022-05-26 09:40:00,297.15,297.77,296.9,297.04,8258.0,288.8137,289.4163,288.5707,288.7068,8258.0
2022-05-26 09:45:00,296.29,297.1,296.27,296.97,2710.0,287.9779,288.7651,287.9584,288.6388,2710.0
2022-05-26 09:50:00,297.0,297.73,296.94,296.95,5603.0,288.6679,289.3775,288.6096,288.6193,5603.0
2022-05-26 09:55:00,297.07,297.56,296.83,297.35,4030.0,288.736,289.2122,288.5027,289.0081,4030.0
2022-05-26 10:00:00,297.54,298.1,297.53,297.56,3986.0,289.1928,289.7371,289.1831,289.2122,3986.0
2022-05-26 10:05:00,297.67,298.48,297.61,298.39,3701.0,289.3191,290.1064,289.2608,290.0189,3701.0
2022-05-26 10:10:00,298.33,298.34,297.78,298.34,4017.0,289.9606,289.9703,289.4261,289.9703,4017.0
2022-05-26 10:15:00,298.27,298.56,298.16,298.28,2345.0,289.9023,290.1842,289.7954,289.912,2345.0
2022-05-26 10:20:00,298.25,298.82,298.01,298.81,2421.0,289.8829,290.4369,289.6496,290.4272,2421.0
2022-05-26 10:25:00,298.72,298.74,298.45,298.49,1126.0,290.3397,290.3591,290.0773,290.1161,1126.0
2022-05-26 10:30:00,298.07,298.15,297.3,297.3,2500.0,289.7079,289.7857,288.9595,288.9595,2500.0
2022-05-26 10:35:00,297.34,297.56,297.14,297.17,3711.0,288.9984,289.2122,288.804,288.8332,3711.0
2022-05-26 10:40:00,297.38,297.41,296.69,296.81,2200.0,289.0373,289.0664,288.3666,288.4833,2200.0
2022-05-26 10:45:00,296.86,297.56,296.84,297.44,2531.0,288.5319,289.2122,288.5124,289.0956,2531.0
2022-05-26 10:50:00,297.55,297.71,297.36,297.43,4074.0,289.2025,289.358,289.0178,289.0859,4074.0
2022-05-26 10:55:00,297.31,297.52,297.22,297.52,2650.0,288.9692,289.1733,288.8818,289.1733,2650.0
2022-05-26 11:00:00,297.5,297.88,297.38,297.65,3919.0,289.1539,289.5232,289.0373,289.2997,3919.0
2022-05-26 11:05:00,297.76,297.76,297.46,297.55,1789.0,289.4066,289.4066,289.115,289.2025,1789.0
2022-05-26 11:10:00,297.61,297.79,297.57,297.79,2575.0,289.2608,289.4358,289.2219,289.4358,2575.0
2022-05-26 11:15:00,297.82,297.97,297.58,297.58,2913.0,289.4649,289.6107,289.2317,289.2317,2913.0
2022-05-26 11:20:00,297.17,298.13,297.17,298.03,8281.0,288.8332,289.7662,288.8332,289.669,8281.0
2022-05-26 11:25:00,298.07,298.13,297.86,297.97,1550.0,289.7079,289.7662,289.5038,289.6107,1550.0
2022-05-26 11:30:00,298.14,298.35,297.32,297.32,3020.0,289.776,289.9801,288.979,288.979,3020.0
2022-05-26 11:35:00,297.34,297.76,297.29,297.67,3729.0,288.9984,289.4066,288.9498,289.3191,3729.0
2022-05-26 11:40:00,297.59,297.83,297.59,297.71,4629.0,289.2414,289.4747,289.2414,289.358,4629.0
2022-05-26 11:45:00,297.54,297.81,297.34,297.81,5302.0,289.1928,289.4552,288.9984,289.4552,5302.0
2022-05-26 11:50:00,297.88,298.4,297.75,298.4,4900.0,289.5232,290.0287,289.3969,290.0287,4900.0
2022-05-26 11:55:00,298.27,298.76,298.27,298.72,6777.0,289.9023,290.3786,289.9023,290.3397,6777.0
2022-05-26 12:00:00,298.61,299.41,298.53,299.36,8608.0,290.2328,291.0103,290.155,290.9617,8608.0
2022-05-26 12:05:00,299.32,299.43,299.1,299.17,3012.0,290.9229,291.0298,290.709,290.7771,3012.0
2022-05-26 12:10:00,299.23,299.26,298.96,299.04,2159.0,290.8354,290.8645,290.573,290.6507,2159.0
2022-05-26 12:15:00,299.04,299.23,298.92,299.21,5443.0,290.6507,290.8354,290.5341,290.8159,5443.0
2022-05-26 12:20:00,299.3,299.34,299.18,299.23,1579.0,290.9034,290.9423,290.7868,290.8354,1579.0
2022-05-26 12:25:00,299.22,299.66,299.14,299.62,4292.0,290.8257,291.2533,290.7479,291.2144,4292.0
2022-05-26 12:30:00,299.79,299.79,299.59,299.72,1970.0,291.3797,291.3797,291.1853,291.3116,1970.0
2022-05-26 12:35:00,299.67,299.85,299.59,299.84,2988.0,291.263,291.438,291.1853,291.4283,2988.0
2022-05-26 12:40:00,299.86,299.89,299.69,299.8,1491.0,291.4477,291.4769,291.2825,291.3894,1491.0
2022-05-26 12:45:00,299.75,299.93,299.47,299.91,3297.0,291.3408,291.5157,291.0686,291.4963,3297.0
2022-05-26 12:50:00,299.84,300.02,299.83,299.96,1496.0,291.4283,291.6032,291.4185,291.5449,1496.0
2022-05-26 12:55:00,300.07,300.41,300.03,300.3,1490.0,291.6518,291.9823,291.6129,291.8754,1490.0
2022-05-26 13:00:00,300.41,300.41,300.22,300.31,2120.0,291.9823,291.9823,291.7976,291.8851,2120.0
2022-05-26 13:05:00,300.39,300.58,300.31,300.49,1900.0,291.9628,292.1475,291.8851,292.06,1900.0
2022-05-26 13:10:00,300.66,300.82,300.53,300.69,6696.0,292.2253,292.3808,292.0989,292.2544,6696.0
2022-05-26 13:15:00,300.87,300.87,300.49,300.56,2466.0,292.4294,292.4294,292.06,292.1281,2466.0
2022-05-26 13:20:00,300.46,300.54,300.19,300.23,7279.0,292.0309,292.1086,291.7684,291.8073,7279.0
2022-05-26 13:25:00,300.21,300.57,300.17,300.29,2356.0,291.7879,292.1378,291.749,291.8656,2356.0
2022-05-26 13:30:00,300.35,300.62,300.29,300.54,1702.0,291.924,292.1864,291.8656,292.1086,1702.0
2022-05-26 13:35:00,300.5,300.58,300.05,300.05,3662.0,292.0697,292.1475,291.6324,291.6324,3662.0
2022-05-26 13:40:00,300.16,300.59,300.15,300.59,4618.0,291.7393,292.1572,291.7296,292.1572,4618.0
2022-05-26 13:45:00,300.56,300.66,300.12,300.23,5884.0,292.1281,292.2253,291.7004,291.8073,5884.0
2022-05-26 13:50:00,300.21,300.22,299.88,299.88,5538.0,291.7879,291.7976,291.4671,291.4671,5538.0
2022-05-26 13:55:00,299.86,300.18,299.47,299.93,4222.0,291.4477,291.7587,291.0686,291.5157,4222.0
2022-05-26 14:00:00,300.08,300.1,299.9,299.92,1212.0,291.6615,291.681,291.4866,291.506,1212.0
2022-05-26 14:05:00,300.09,300.09,299.13,299.46,3710.0,291.6712,291.6712,290.7382,291.0589,3710.0
2022-05-26 14:10:00,299.5,299.97,299.4,299.71,1923.0,291.0978,291.5546,291.0006,291.3019,1923.0
2022-05-26 14:15:00,299.68,299.8,299.63,299.76,1202.0,291.2728,291.3894,291.2242,291.3505,1202.0
2022-05-26 14:20:00,299.66,299.89,299.66,299.81,1134.0,291.2533,291.4769,291.2533,291.3991,1134.0
2022-05-26 14:25:00,299.79,299.81,299.56,299.56,1476.0,291.3797,291.3991,291.1561,291.1561,1476.0
2022-05-26 14:30:00,299.62,299.72,299.27,299.36,2117.0,291.2144,291.3116,290.8743,290.9617,2117.0
2022-05-26 14:35:00,299.34,299.34,298.93,299.07,2104.0,290.9423,290.9423,290.5438,290.6799,2104.0
2022-05-26 14:40:00,298.93,299.25,298.91,299.25,709.0,290.5438,290.8548,290.5244,290.8548,709.0
2022-05-26 14:45:00,299.46,299.46,299.14,299.3,1422.0,291.0589,291.0589,290.7479,290.9034,1422.0
2022-05-26 14:50:00,299.38,299.46,299.11,299.11,1594.0,290.9812,291.0589,290.7187,290.7187,1594.0
2022-05-26 14:55:00,299.11,299.35,298.97,299.04,3309.0,290.7187,290.952,290.5827,290.6507,3309.0
2022-05-26 15:00:00,299.16,299.25,298.72,298.73,7183.0,290.7673,290.8548,290.3397,290.3494,7183.0
2022-05-26 15:05:00,298.78,299.22,298.77,299.12,2033.0,290.398,290.8257,290.3883,290.7285,2033.0
2022-05-26 15:10:00,298.95,299.05,298.8,298.84,3650.0,290.5632,290.6604,290.4174,290.4563,3650.0
2022-05-26 15:15:00,298.94,299.07,298.49,298.75,4023.0,290.5535,290.6799,290.1161,290.3688,4023.0
2022-05-26 15:20:00,298.82,298.82,298.44,298.78,4965.0,290.4369,290.4369,290.0675,290.398,4965.0
2022-05-26 15:25:00,298.83,299.28,298.74,299.22,3730.0,290.4466,290.884,290.3591,290.8257,3730.0
2022-05-26 15:30:00,299.23,299.47,299.02,299.45,3345.0,290.8354,291.0686,290.6313,291.0492,3345.0
2022-05-26 15:35:00,299.39,299.49,299.19,299.48,5325.0,290.9909,291.0881,290.7965,291.0784,5325.0
2022-05-26 15:40:00,299.49,300.03,299.49,300.03,8183.0,291.0881,291.6129,291.0881,291.6129,8183.0
2022-05-26 15:45:00,300.12,300.63,300.03,300.52,9374.0,291.7004,292.1961,291.6129,292.0892,9374.0
2022-05-26 15:50:00,300.58,300.75,299.87,299.88,19899.0,292.1475,292.3127,291.4574,291.4671,19899.0
2022-05-26 15:55:00,299.93,300.07,299.18,299.69,38240.0,291.5157,291.6518,290.7868,291.2825,38240.0
2022-05-27 09:30:00,302.42,304.7,301.88,304.53,9366.0,293.9359,296.1519,293.411,295.9867,9366.0
2022-05-27 09:35:00,304.75,305.89,304.25,304.96,7534.0,296.2005,297.3085,295.7145,296.4046,7534.0
2022-05-27 09:40:00,305.85,306.96,305.8,306.0,1921.0,297.2697,298.3485,297.2211,297.4155,1921.0
2022-05-27 09:45:00,306.3,306.34,304.54,304.54,9118.0,297.707,297.7459,295.9964,295.9964,9118.0
2022-05-27 09:50:00,304.65,305.34,304.6,305.34,10653.0,296.1033,296.774,296.0547,296.774,10653.0
2022-05-27 09:55:00,305.71,306.26,305.71,305.78,1495.0,297.1336,297.6682,297.1336,297.2016,1495.0
2022-05-27 10:00:00,305.8,306.74,305.42,306.57,7054.0,297.2211,298.1347,296.8517,297.9695,7054.0
2022-05-27 10:05:00,306.78,306.81,306.08,306.17,4449.0,298.1736,298.2027,297.4932,297.5807,4449.0
2022-05-27 10:10:00,306.08,306.08,305.0,305.0,6790.0,297.4932,297.4932,296.4435,296.4435,6790.0
2022-05-27 10:15:00,305.18,305.19,304.65,305.0,10832.0,296.6185,296.6282,296.1033,296.4435,10832.0
2022-05-27 10:20:00,304.95,305.59,304.74,305.51,10962.0,296.3949,297.017,296.1908,296.9392,10962.0
2022-05-27 10:25:00,305.51,305.72,305.16,305.6,5150.0,296.9392,297.1433,296.599,297.0267,5150.0
2022-05-27 10:30:00,305.82,306.48,305.61,305.61,6198.0,297.2405,297.882,297.0364,297.0364,6198.0
2022-05-27 10:35:00,305.36,305.41,304.92,304.93,3345.0,296.7934,296.842,296.3657,296.3755,3345.0
2022-05-27 10:40:00,304.94,305.19,304.52,305.18,3646.0,296.3852,296.6282,295.977,296.6185,3646.0
2022-05-27 10:45:00,305.25,305.42,304.84,304.99,2302.0,296.6865,296.8517,296.288,296.4338,2302.0
2022-05-27 10:50:00,304.89,305.25,304.84,304.94,3651.0,296.3366,296.6865,296.288,296.3852,3651.0
2022-05-27 10:55:00,305.04,305.04,303.89,303.89,2093.0,296.4824,296.4824,295.3646,295.3646,2093.0
2022-05-27 11:00:00,304.02,304.33,303.97,303.97,2800.0,295.491,295.7923,295.4424,295.4424,2800.0
2022-05-27 11:05:00,303.92,304.23,303.71,304.01,5310.0,295.3938,295.6951,295.1897,295.4813,5310.0
2022-05-27 11:10:00,304.31,304.72,304.18,304.69,1901.0,295.7729,296.1714,295.6465,296.1422,1901.0
2022-05-27 11:15:00,304.62,304.72,304.49,304.63,8526.0,296.0742,296.1714,295.9478,296.0839,8526.0
2022-05-27 11:20:00,304.37,304.79,304.37,304.54,1740.0,295.8312,296.2394,295.8312,295.9964,1740.0
2022-05-27 11:25:00,304.37,304.37,304.01,304.07,2501.0,295.8312,295.8312,295.4813,295.5396,2501.0
2022-05-27 11:30:00,303.9,304.25,303.78,304.25,3616.0,295.3744,295.7145,295.2577,295.7145,3616.0
2022-05-27 11:35:00,304.23,304.5,304.01,304.48,2854.0,295.6951,295.9575,295.4813,295.9381,2854.0
2022-05-27 11:40:00,304.56,305.29,304.47,305.21,2751.0,296.0158,296.7254,295.9284,296.6476,2751.0
2022-05-27 11:45:00,305.33,305.73,305.33,305.65,601.0,296.7642,297.153,296.7642,297.0753,601.0
2022-05-27 11:50:00,305.32,305.57,305.09,305.36,700.0,296.7545,296.9975,296.531,296.7934,700.0
2022-05-27 11:55:00,305.43,305.43,305.12,305.23,910.0,296.8614,296.8614,296.5601,296.6671,910.0
2022-05-27 12:00:00,305.24,305.61,305.23,305.61,2295.0,296.6768,297.0364,296.6671,297.0364,2295.0
2022-05-27 12:05:00,305.43,305.62,305.14,305.57,5556.0,296.8614,297.0461,296.5796,296.9975,5556.0
2022-05-27 12:10:00,305.49,305.5,305.38,305.41,725.0,296.9198,296.9295,296.8128,296.842,725.0
2022-05-27 12:15:00,305.38,305.39,305.2,305.22,1988.0,296.8128,296.8226,296.6379,296.6573,1988.0
2022-05-27 12:20:00,305.21,305.21,304.82,304.82,1000.0,296.6476,296.6476,296.2686,296.2686,1000.0
2022-05-27 12:25:00,304.85,305.19,304.82,305.19,1862.0,296.2977,296.6282,296.2686,296.6282,1862.0
2022-05-27 12:30:00,304.97,305.28,304.97,305.28,300.0,296.4143,296.7156,296.4143,296.7156,300.0
2022-05-27 12:35:00,305.27,305.4,305.17,305.39,1270.0,296.7059,296.8323,296.6087,296.8226,1270.0
2022-05-27 12:40:00,305.44,305.59,305.35,305.41,1100.0,296.8712,297.017,296.7837,296.842,1100.0
2022-05-27 12:45:00,305.33,305.6,305.33,305.43,2613.0,296.7642,297.0267,296.7642,296.8614,2613.0
2022-05-27 12:50:00,305.39,305.42,305.39,305.42,200.0,296.8226,296.8517,296.8226,296.8517,200.0
2022-05-27 12:55:00,305.42,305.75,305.42,305.61,1404.0,296.8517,297.1725,296.8517,297.0364,1404.0
2022-05-27 13:00:00,305.56,305.56,305.14,305.47,700.0,296.9878,296.9878,296.5796,296.9003,700.0
2022-05-27 13:05:00,305.5,305.68,305.42,305.68,1225.0,296.9295,297.1044,296.8517,297.1044,1225.0
2022-05-27 13:10:00,305.83,305.83,305.61,305.61,1087.0,297.2502,297.2502,297.0364,297.0364,1087.0
2022-05-27 13:15:00,305.88,305.88,305.51,305.56,700.0,297.2988,297.2988,296.9392,296.9878,700.0
2022-05-27 13:20:00,305.65,305.8,305.31,305.54,3260.0,297.0753,297.2211,296.7448,296.9684,3260.0
2022-05-27 13:25:00,305.61,305.61,305.42,305.47,800.0,297.0364,297.0364,296.8517,296.9003,800.0
2022-05-27 13:30:00,305.44,305.69,305.44,305.52,1036.0,296.8712,297.1141,296.8712,296.9489,1036.0
2022-05-27 13:35:00,305.45,305.65,305.38,305.42,1328.0,296.8809,297.0753,296.8128,296.8517,1328.0
2022-05-27 13:40:00,305.41,305.44,305.11,305.3,4046.0,296.842,296.8712,296.5504,296.7351,4046.0
2022-05-27 13:45:00,305.61,305.61,305.22,305.24,400.0,297.0364,297.0364,296.6573,296.6768,400.0
2022-05-27 13:50:00,305.21,305.35,305.19,305.31,1400.0,296.6476,296.7837,296.6282,296.7448,1400.0
2022-05-27 13:55:00,305.24,305.27,305.13,305.19,927.0,296.6768,296.7059,296.5699,296.6282,927.0
2022-05-27 14:00:00,305.12,305.25,305.05,305.1,1496.0,296.5601,296.6865,296.4921,296.5407,1496.0
2022-05-27 14:05:00,305.07,305.23,304.98,305.23,750.0,296.5115,296.6671,296.4241,296.6671,750.0
2022-05-27 14:10:00,305.66,305.67,305.4,305.67,987.0,297.085,297.0947,296.8323,297.0947,987.0
2022-05-27 14:15:00,305.52,305.79,305.52,305.79,2110.0,296.9489,297.2113,296.9489,297.2113,2110.0
2022-05-27 14:20:00,305.76,305.84,305.65,305.84,1527.0,297.1822,297.2599,297.0753,297.2599,1527.0
2022-05-27 14:25:00,305.88,305.88,305.6,305.67,4344.0,297.2988,297.2988,297.0267,297.0947,4344.0
2022-05-27 14:30:00,305.63,306.0,305.62,305.85,5074.0,297.0558,297.4155,297.0461,297.2697,5074.0
2022-05-27 14:35:00,305.88,306.0,305.71,305.8,7724.0,297.2988,297.4155,297.1336,297.2211,7724.0
2022-05-27 14:40:00,305.79,305.79,305.41,305.56,2202.0,297.2113,297.2113,296.842,296.9878,2202.0
2022-05-27 14:45:00,305.5,305.56,305.28,305.28,4403.0,296.9295,296.9878,296.7156,296.7156,4403.0
2022-05-27 14:50:00,305.32,305.54,305.22,305.44,2706.0,296.7545,296.9684,296.6573,296.8712,2706.0
2022-05-27 14:55:00,305.46,306.0,305.46,305.9,2071.0,296.8906,297.4155,296.8906,297.3183,2071.0
2022-05-27 15:00:00,306.0,306.34,305.99,306.34,5120.0,297.4155,297.7459,297.4057,297.7459,5120.0
2022-05-27 15:05:00,306.54,306.94,306.43,306.81,2050.0,297.9403,298.3291,297.8334,298.2027,2050.0
2022-05-27 15:10:00,306.81,306.82,306.22,306.22,11976.0,298.2027,298.2124,297.6293,297.6293,11976.0
2022-05-27 15:15:00,306.22,306.35,305.93,306.07,8036.0,297.6293,297.7556,297.3474,297.4835,8036.0
2022-05-27 15:20:00,306.03,306.15,305.98,306.03,1338.0,297.4446,297.5612,297.396,297.4446,1338.0
2022-05-27 15:25:00,306.15,306.36,306.15,306.36,1757.0,297.5612,297.7654,297.5612,297.7654,1757.0
2022-05-27 15:30:00,306.3,306.57,306.23,306.28,5148.0,297.707,297.9695,297.639,297.6876,5148.0
2022-05-27 15:35:00,306.22,306.22,305.95,306.09,3906.0,297.6293,297.6293,297.3669,297.5029,3906.0
2022-05-27 15:40:00,306.09,306.38,305.91,306.36,4930.0,297.5029,297.7848,297.328,297.7654,4930.0
2022-05-27 15:45:00,306.39,306.41,306.08,306.29,6306.0,297.7945,297.8139,297.4932,297.6973,6306.0
2022-05-27 15:50:00,306.56,306.73,306.08,306.71,7578.0,297.9597,298.125,297.4932,298.1055,7578.0
2022-05-27 15:55:00,306.74,307.56,306.68,307.56,22728.0,298.1347,298.9317,298.0764,298.9317,22728.0
2022-05-31 09:30:00,305.13,306.22,302.65,302.65,20497.0,296.5699,297.6293,294.1594,294.1594,20497.0
2022-05-31 09:35:00,302.24,302.65,301.32,302.18,4515.0,293.7609,294.1594,292.8667,293.7026,4515.0
2022-05-31 09:40:00,302.18,302.18,301.2,301.36,5500.0,293.7026,293.7026,292.7501,292.9056,5500.0
2022-05-31 09:45:00,301.5,302.08,300.85,300.85,7537.0,293.0417,293.6054,292.4099,292.4099,7537.0
2022-05-31 09:50:00,301.16,302.38,301.16,302.37,4364.0,292.7112,293.897,292.7112,293.8873,4364.0
2022-05-31 09:55:00,302.08,302.79,301.75,302.68,8379.0,293.6054,294.2955,293.2847,294.1886,8379.0
2022-05-31 10:00:00,302.42,302.49,301.17,301.52,8757.0,293.9359,294.0039,292.721,293.0611,8757.0
2022-05-31 10:05:00,301.7,301.76,300.02,300.02,4165.0,293.2361,293.2944,291.6032,291.6032,4165.0
2022-05-31 10:10:00,300.18,301.46,300.18,301.46,6892.0,291.7587,293.0028,291.7587,293.0028,6892.0
2022-05-31 10:15:00,301.47,302.1,301.28,302.03,4394.0,293.0125,293.6249,292.8279,293.5568,4394.0
2022-05-31 10:20:00,302.29,302.95,301.8,302.08,6401.0,293.8095,294.451,293.3333,293.6054,6401.0
2022-05-31 10:25:00,301.63,302.16,301.39,301.97,4201.0,293.168,293.6832,292.9348,293.4985,4201.0
2022-05-31 10:30:00,301.93,303.21,301.93,303.15,3643.0,293.4596,294.7037,293.4596,294.6454,3643.0
2022-05-31 10:35:00,302.82,303.29,302.49,302.63,7853.0,294.3247,294.7815,294.0039,294.14,7853.0
2022-05-31 10:40:00,302.67,303.32,302.67,303.32,4003.0,294.1789,294.8106,294.1789,294.8106,4003.0
2022-05-31 10:45:00,303.11,303.6,303.05,303.2,5601.0,294.6065,295.0828,294.5482,294.694,5601.0
2022-05-31 10:50:00,303.26,304.22,303.22,303.95,8917.0,294.7523,295.6854,294.7134,295.423,8917.0
2022-05-31 10:55:00,303.97,304.1,303.66,303.8,7477.0,295.4424,295.5688,295.1411,295.2772,7477.0
2022-05-31 11:00:00,303.75,303.89,303.67,303.87,635.0,295.2286,295.3646,295.1508,295.3452,635.0
2022-05-31 11:05:00,303.87,303.87,302.59,302.88,4047.0,295.3452,295.3452,294.1011,294.383,4047.0
2022-05-31 11:10:00,302.65,302.91,302.49,302.61,1800.0,294.1594,294.4121,294.0039,294.1206,1800.0
2022-05-31 11:15:00,302.69,302.92,302.4,302.56,6085.0,294.1983,294.4219,293.9164,294.072,6085.0
2022-05-31 11:20:00,302.65,302.79,302.47,302.47,3500.0,294.1594,294.2955,293.9845,293.9845,3500.0
2022-05-31 11:25:00,302.56,302.56,302.16,302.16,2905.0,294.072,294.072,293.6832,293.6832,2905.0
2022-05-31 11:30:00,301.99,302.07,301.48,301.48,3692.0,293.5179,293.5957,293.0223,293.0223,3692.0
2022-05-31 11:35:00,301.34,301.87,301.24,301.87,2786.0,292.8862,293.4013,292.789,293.4013,2786.0
2022-05-31 11:40:00,301.86,302.3,301.83,302.16,3227.0,293.3916,293.8193,293.3624,293.6832,3227.0
2022-05-31 11:45:00,302.26,302.83,302.26,302.82,1202.0,293.7804,294.3344,293.7804,294.3247,1202.0
2022-05-31 11:50:00,302.88,303.54,302.86,303.46,3128.0,294.383,295.0245,294.3635,294.9467,3128.0
2022-05-31 11:55:00,303.51,303.56,303.32,303.42,3741.0,294.9953,295.0439,294.8106,294.9078,3741.0
2022-05-31 12:00:00,303.36,304.26,303.36,304.2,2200.0,294.8495,295.7243,294.8495,295.6659,2200.0
2022-05-31 12:05:00,304.11,304.31,304.03,304.16,5210.0,295.5785,295.7729,295.5007,295.6271,5210.0
2022-05-31 12:10:00,304.29,304.5,303.85,304.06,9675.0,295.7534,295.9575,295.3258,295.5299,9675.0
2022-05-31 12:15:00,304.14,304.23,303.64,303.88,10565.0,295.6076,295.6951,295.1217,295.3549,10565.0
2022-05-31 12:20:00,303.91,303.92,303.31,303.61,2330.0,295.3841,295.3938,294.8009,295.0925,2330.0
2022-05-31 12:25:00,303.51,303.61,303.41,303.61,2138.0,294.9953,295.0925,294.8981,295.0925,2138.0
2022-05-31 12:30:00,303.64,303.72,303.51,303.64,1848.0,295.1217,295.1994,294.9953,295.1217,1848.0
2022-05-31 12:35:00,303.68,304.25,303.64,304.24,2463.0,295.1605,295.7145,295.1217,295.7048,2463.0
2022-05-31 12:40:00,304.28,304.53,304.19,304.19,2610.0,295.7437,295.9867,295.6562,295.6562,2610.0
2022-05-31 12:45:00,304.22,304.3,303.79,304.06,4219.0,295.6854,295.7631,295.2674,295.5299,4219.0
2022-05-31 12:50:00,304.01,304.63,303.99,304.63,2503.0,295.4813,296.0839,295.4618,296.0839,2503.0
2022-05-31 12:55:00,304.59,304.59,303.62,303.73,5006.0,296.045,296.045,295.1022,295.2091,5006.0
2022-05-31 13:00:00,303.63,303.98,303.33,303.56,3100.0,295.1119,295.4521,294.8204,295.0439,3100.0
2022-05-31 13:05:00,303.6,304.47,303.59,304.44,3080.0,295.0828,295.9284,295.0731,295.8992,3080.0
2022-05-31 13:10:00,304.29,304.29,303.8,303.9,4645.0,295.7534,295.7534,295.2772,295.3744,4645.0
2022-05-31 13:15:00,303.78,303.79,303.41,303.6,4367.0,295.2577,295.2674,294.8981,295.0828,4367.0
2022-05-31 13:20:00,303.64,303.64,303.28,303.28,1803.0,295.1217,295.1217,294.7718,294.7718,1803.0
2022-05-31 13:25:00,303.25,303.68,303.24,303.41,3749.0,294.7426,295.1605,294.7329,294.8981,3749.0
2022-05-31 13:30:00,303.45,304.13,303.38,304.13,4769.0,294.937,295.5979,294.869,295.5979,4769.0
2022-05-31 13:35:00,304.11,304.15,303.75,303.81,4070.0,295.5785,295.6174,295.2286,295.2869,4070.0
2022-05-31 13:40:00,303.76,304.05,303.63,303.98,5200.0,295.2383,295.5202,295.1119,295.4521,5200.0
2022-05-31 13:45:00,303.95,304.09,303.71,303.87,3030.0,295.423,295.559,295.1897,295.3452,3030.0
2022-05-31 13:50:00,303.76,304.38,303.76,304.38,2455.0,295.2383,295.8409,295.2383,295.8409,2455.0
2022-05-31 13:55:00,304.28,304.99,304.22,304.99,4581.0,295.7437,296.4338,295.6854,296.4338,4581.0
2022-05-31 14:00:00,304.84,304.9,304.54,304.6,3558.0,296.288,296.3463,295.9964,296.0547,3558.0
2022-05-31 14:05:00,304.48,304.49,304.08,304.23,10542.0,295.9381,295.9478,295.5493,295.6951,10542.0
2022-05-31 14:10:00,304.27,304.52,304.0,304.17,6055.0,295.734,295.977,295.4716,295.6368,6055.0
2022-05-31 14:15:00,304.09,304.24,303.92,304.11,4987.0,295.559,295.7048,295.3938,295.5785,4987.0
2022-05-31 14:20:00,303.98,304.35,303.49,303.68,7420.0,295.4521,295.8117,294.9759,295.1605,7420.0
2022-05-31 14:25:00,303.7,303.7,303.05,303.32,5157.0,295.18,295.18,294.5482,294.8106,5157.0
2022-05-31 14:30:00,303.4,303.43,302.7,302.7,5216.0,294.8884,294.9175,294.208,294.208,5216.0
2022-05-31 14:35:00,302.79,303.24,302.66,303.23,7726.0,294.2955,294.7329,294.1692,294.7232,7726.0
2022-05-31 14:40:00,303.13,303.13,302.04,302.11,9074.0,294.626,294.626,293.5665,293.6346,9074.0
2022-05-31 14:45:00,301.93,302.18,301.53,301.92,9341.0,293.4596,293.7026,293.0709,293.4499,9341.0
2022-05-31 14:50:00,301.89,302.01,301.55,301.88,15892.0,293.4208,293.5374,293.0903,293.411,15892.0
2022-05-31 14:55:00,301.7,302.09,301.5,301.98,6354.0,293.2361,293.6151,293.0417,293.5082,6354.0
2022-05-31 15:00:00,301.97,302.22,301.56,302.19,11598.0,293.4985,293.7415,293.1,293.7123,11598.0
2022-05-31 15:05:00,302.09,302.55,301.78,302.5,6356.0,293.6151,294.0622,293.3138,294.0136,6356.0
2022-05-31 15:10:00,302.47,302.53,301.89,302.32,7019.0,293.9845,294.0428,293.4208,293.8387,7019.0
2022-05-31 15:15:00,302.84,303.21,302.51,302.51,12958.0,294.3441,294.7037,294.0234,294.0234,12958.0
2022-05-31 15:20:00,302.53,303.3,302.5,303.05,8142.0,294.0428,294.7912,294.0136,294.5482,8142.0
2022-05-31 15:25:00,303.14,303.47,302.88,303.31,10308.0,294.6357,294.9564,294.383,294.8009,10308.0
2022-05-31 15:30:00,303.36,303.89,303.36,303.55,13313.0,294.8495,295.3646,294.8495,295.0342,13313.0
2022-05-31 15:35:00,303.51,303.82,303.25,303.57,13891.0,294.9953,295.2966,294.7426,295.0536,13891.0
2022-05-31 15:40:00,303.56,303.85,302.95,302.95,13913.0,295.0439,295.3258,294.451,294.451,13913.0
2022-05-31 15:45:00,302.91,303.16,302.56,302.72,21185.0,294.4121,294.6551,294.072,294.2275,21185.0
2022-05-31 15:50:00,302.72,303.73,302.26,302.31,29560.0,294.2275,295.2091,293.7804,293.829,29560.0
2022-05-31 15:55:00,302.43,302.44,301.39,301.57,52726.0,293.9456,293.9553,292.9348,293.1097,52726.0
2022-06-01 09:30:00,271.64,284.15,269.47,280.91,90738.0,264.0194,276.1784,261.9103,273.0293,90738.0
2022-06-01 09:35:00,280.42,292.44,279.1,291.25,253476.0,272.5531,284.2359,271.2701,283.0792,253476.0
2022-06-01 09:40:00,291.0,291.68,286.91,290.37,105563.0,282.8363,283.4972,278.861,282.2239,105563.0
2022-06-01 09:45:00,289.89,294.25,289.87,292.19,84139.0,281.7574,285.9951,281.738,283.9929,84139.0
2022-06-01 09:50:00,292.71,301.0,291.81,299.59,102763.0,284.4983,292.5557,283.6235,291.1853,102763.0
2022-06-01 09:55:00,299.62,300.89,298.58,298.86,48860.0,291.2144,292.4488,290.2036,290.4758,48860.0
2022-06-01 10:00:00,299.11,299.73,296.48,298.39,80130.0,290.7187,291.3213,288.1625,290.0189,80130.0
2022-06-01 10:05:00,298.47,298.47,294.1,294.38,41707.0,290.0967,290.0967,285.8493,286.1214,41707.0
2022-06-01 10:10:00,294.64,294.67,292.34,292.54,29947.0,286.3741,286.4033,284.1387,284.3331,29947.0
2022-06-01 10:15:00,292.52,292.52,289.11,289.56,54848.0,284.3136,284.3136,280.9993,281.4367,54848.0
2022-06-01 10:20:00,289.76,290.89,289.37,290.67,20928.0,281.631,282.7293,281.252,282.5155,20928.0
2022-06-01 10:25:00,290.62,291.42,288.84,289.57,29569.0,282.4669,283.2445,280.7369,281.4464,29569.0
2022-06-01 10:30:00,289.84,290.37,288.56,288.8,37601.0,281.7088,282.2239,280.4647,280.698,37601.0
2022-06-01 10:35:00,288.85,290.43,288.77,290.29,28814.0,280.7466,282.2823,280.6688,282.1462,28814.0
2022-06-01 10:40:00,290.38,290.59,289.22,290.19,17999.0,282.2337,282.4378,281.1062,282.049,17999.0
2022-06-01 10:45:00,290.19,290.19,288.87,288.96,14265.0,282.049,282.049,280.766,280.8535,14265.0
2022-06-01 10:50:00,289.06,289.86,288.94,289.69,10491.0,280.9507,281.7282,280.8341,281.563,10491.0
2022-06-01 10:55:00,289.59,290.06,289.56,289.56,9988.0,281.4658,281.9226,281.4367,281.4367,9988.0
2022-06-01 11:00:00,289.68,291.31,289.61,290.94,33378.0,281.5533,283.1376,281.4853,282.7779,33378.0
2022-06-01 11:05:00,291.06,291.88,290.79,290.8,17133.0,282.8946,283.6916,282.6322,282.6419,17133.0
2022-06-01 11:10:00,290.86,290.87,289.83,290.15,16374.0,282.7002,282.7099,281.6991,282.0101,16374.0
2022-06-01 11:15:00,290.16,290.67,289.71,290.65,18893.0,282.0198,282.5155,281.5825,282.4961,18893.0
2022-06-01 11:20:00,290.6,290.6,289.63,290.14,10602.0,282.4475,282.4475,281.5047,282.0004,10602.0
2022-06-01 11:25:00,290.14,290.14,288.22,289.13,44757.0,282.0004,282.0004,280.1343,281.0187,44757.0
2022-06-01 11:30:00,289.39,289.9,289.07,289.78,9467.0,281.2714,281.7671,280.9604,281.6505,9467.0
2022-06-01 11:35:00,289.81,289.96,289.01,289.01,7604.0,281.6796,281.8254,280.9021,280.9021,7604.0
2022-06-01 11:40:00,289.35,289.45,287.88,287.92,11868.0,281.2326,281.3297,279.8038,279.8427,11868.0
2022-06-01 11:45:00,288.0,288.39,287.79,287.79,37157.0,279.9204,280.2995,279.7163,279.7163,37157.0
2022-06-01 11:50:00,287.86,287.88,287.3,287.8,8628.0,279.7844,279.8038,279.2401,279.726,8628.0
2022-06-01 11:55:00,288.08,288.26,287.78,287.78,7534.0,279.9982,280.1731,279.7066,279.7066,7534.0
2022-06-01 12:00:00,287.76,288.06,287.43,287.79,7798.0,279.6872,279.9787,279.3664,279.7163,7798.0
2022-06-01 12:05:00,287.91,288.09,287.61,287.81,8775.0,279.8329,280.0079,279.5414,279.7358,8775.0
2022-06-01 12:10:00,287.79,287.92,287.33,287.78,9607.0,279.7163,279.8427,279.2692,279.7066,9607.0
2022-06-01 12:15:00,287.65,288.3,287.62,288.22,9113.0,279.5802,280.212,279.5511,280.1343,9113.0
2022-06-01 12:20:00,288.06,288.59,287.92,288.44,3697.0,279.9787,280.4939,279.8427,280.3481,3697.0
2022-06-01 12:25:00,288.36,288.41,287.57,287.6,7199.0,280.2703,280.3189,279.5025,279.5316,7199.0
2022-06-01 12:30:00,287.66,288.54,287.63,288.18,4454.0,279.59,280.4453,279.5608,280.0954,4454.0
2022-06-01 12:35:00,288.34,288.45,287.68,287.79,9339.0,280.2509,280.3578,279.6094,279.7163,9339.0
2022-06-01 12:40:00,287.75,287.94,287.21,287.22,10438.0,279.6774,279.8621,279.1526,279.1623,10438.0
2022-06-01 12:45:00,287.19,287.38,286.62,286.98,5913.0,279.1331,279.3178,278.5791,278.929,5913.0
2022-06-01 12:50:00,286.91,287.27,286.75,286.99,5311.0,278.861,279.2109,278.7055,278.9388,5311.0
2022-06-01 12:55:00,287.06,287.33,286.87,287.21,13267.0,279.0068,279.2692,278.8221,279.1526,13267.0
2022-06-01 13:00:00,287.33,288.06,287.33,287.92,6757.0,279.2692,279.9787,279.2692,279.8427,6757.0
2022-06-01 13:05:00,288.04,288.48,288.04,288.12,7607.0,279.9593,280.387,279.9593,280.0371,7607.0
2022-06-01 13:10:00,288.34,288.37,287.61,287.67,7879.0,280.2509,280.28,279.5414,279.5997,7879.0
2022-06-01 13:15:00,287.81,288.07,287.8,288.01,4198.0,279.7358,279.9885,279.726,279.9301,4198.0
2022-06-01 13:20:00,287.79,287.92,287.4,287.43,10025.0,279.7163,279.8427,279.3373,279.3664,10025.0
2022-06-01 13:25:00,287.67,287.92,287.43,287.86,7856.0,279.5997,279.8427,279.3664,279.7844,7856.0
2022-06-01 13:30:00,287.67,287.7,287.29,287.68,4531.0,279.5997,279.6288,279.2303,279.6094,4531.0
2022-06-01 13:35:00,287.65,288.0,287.63,287.98,6427.0,279.5802,279.9204,279.5608,279.901,6427.0
2022-06-01 13:40:00,287.87,287.91,287.3,287.35,5682.0,279.7941,279.8329,279.2401,279.2887,5682.0
2022-06-01 13:45:00,287.48,287.48,286.89,287.2,5704.0,279.415,279.415,278.8416,279.1429,5704.0
2022-06-01 13:50:00,287.04,287.37,286.82,286.83,5785.0,278.9874,279.3081,278.7735,278.7832,5785.0
2022-06-01 13:55:00,286.88,287.32,286.83,286.88,5494.0,278.8318,279.2595,278.7832,278.8318,5494.0
2022-06-01 14:00:00,286.97,287.3,286.8,287.16,5740.0,278.9193,279.2401,278.7541,279.104,5740.0
2022-06-01 14:05:00,287.24,287.24,286.33,286.33,5910.0,279.1817,279.1817,278.2973,278.2973,5910.0
2022-06-01 14:10:00,286.42,286.42,285.66,285.72,7117.0,278.3847,278.3847,277.6461,277.7044,7117.0
2022-06-01 14:15:00,285.66,285.96,285.39,285.4,5975.0,277.6461,277.9377,277.3836,277.3934,5975.0
2022-06-01 14:20:00,285.47,286.71,285.28,286.71,8261.0,277.4614,278.6666,277.2767,278.6666,8261.0
2022-06-01 14:25:00,286.58,287.03,286.44,286.44,9127.0,278.5403,278.9776,278.4042,278.4042,9127.0
2022-06-01 14:30:00,286.43,286.43,285.79,285.8,6081.0,278.3945,278.3945,277.7724,277.7821,6081.0
2022-06-01 14:35:00,285.89,286.04,285.3,285.3,6554.0,277.8696,278.0154,277.2962,277.2962,6554.0
2022-06-01 14:40:00,285.22,285.36,284.92,285.18,10343.0,277.2184,277.3545,276.9268,277.1795,10343.0
2022-06-01 14:45:00,285.07,285.12,284.53,284.53,7813.0,277.0726,277.1212,276.5478,276.5478,7813.0
2022-06-01 14:50:00,284.61,284.66,283.68,283.75,11138.0,276.6255,276.6741,275.7216,275.7897,11138.0
2022-06-01 14:55:00,283.87,284.14,283.55,283.91,8793.0,275.9063,276.1687,275.5953,275.9452,8793.0
2022-06-01 15:00:00,283.98,284.14,283.43,283.46,10625.0,276.0132,276.1687,275.4786,275.5078,10625.0
2022-06-01 15:05:00,283.51,283.87,283.23,283.23,6403.0,275.5564,275.9063,275.2842,275.2842,6403.0
2022-06-01 15:10:00,283.11,284.17,283.11,284.17,13170.0,275.1676,276.1979,275.1676,276.1979,13170.0
2022-06-01 15:15:00,283.96,284.24,283.64,283.77,10477.0,275.9938,276.2659,275.6827,275.8091,10477.0
2022-06-01 15:20:00,283.84,283.94,283.39,283.61,8158.0,275.8771,275.9743,275.4398,275.6536,8158.0
2022-06-01 15:25:00,283.48,283.48,282.99,283.24,8459.0,275.5272,275.5272,275.051,275.294,8459.0
2022-06-01 15:30:00,283.11,283.23,282.53,282.53,17685.0,275.1676,275.2842,274.6039,274.6039,17685.0
2022-06-01 15:35:00,282.48,282.79,282.35,282.7,31152.0,274.5553,274.8566,274.4289,274.7691,31152.0
2022-06-01 15:40:00,282.74,283.47,282.3,283.25,48982.0,274.808,275.5175,274.3803,275.3037,48982.0
2022-06-01 15:45:00,283.15,283.4,282.78,283.3,42069.0,275.2065,275.4495,274.8469,275.3523,42069.0
2022-06-01 15:50:00,283.41,283.92,282.83,282.95,82154.0,275.4592,275.9549,274.8955,275.0121,82154.0
2022-06-01 15:55:00,283.11,283.17,282.29,282.39,145879.0,275.1676,275.2259,274.3706,274.4678,145879.0
2022-06-02 09:30:00,282.5,282.9,280.78,282.89,19618.0,274.5747,274.9635,272.903,274.9538,19618.0
2022-06-02 09:35:00,283.11,284.5,282.19,284.21,2984.0,275.1676,276.5186,274.2734,276.2367,2984.0
2022-06-02 09:40:00,284.65,286.61,284.1,286.58,13475.0,276.6644,278.5694,276.1298,278.5403,13475.0
2022-06-02 09:45:00,286.56,286.57,284.8,285.96,4604.0,278.5208,278.5305,276.8102,277.9377,4604.0
2022-06-02 09:50:00,285.69,286.72,285.47,286.72,4696.0,277.6752,278.6763,277.4614,278.6763,4696.0
2022-06-02 09:55:00,286.44,286.82,285.68,286.81,8269.0,278.4042,278.7735,277.6655,278.7638,8269.0
2022-06-02 10:00:00,286.51,287.31,286.41,287.03,6911.0,278.4722,279.2498,278.375,278.9776,6911.0
2022-06-02 10:05:00,286.6,287.86,286.57,287.46,4158.0,278.5597,279.7844,278.5305,279.3956,4158.0
2022-06-02 10:10:00,287.69,289.78,287.69,289.34,3949.0,279.6191,281.6505,279.6191,281.2228,3949.0
2022-06-02 10:15:00,289.25,289.33,287.63,287.63,2567.0,281.1354,281.2131,279.5608,279.5608,2567.0
2022-06-02 10:20:00,288.01,288.13,287.04,287.15,4078.0,279.9301,280.0468,278.9874,279.0943,4078.0
2022-06-02 10:25:00,287.19,287.69,286.89,287.56,4876.0,279.1331,279.6191,278.8416,279.4928,4876.0
2022-06-02 10:30:00,287.59,288.14,287.41,287.95,2718.0,279.5219,280.0565,279.347,279.8718,2718.0
2022-06-02 10:35:00,287.63,287.83,287.21,287.39,6349.0,279.5608,279.7552,279.1526,279.3275,6349.0
2022-06-02 10:40:00,287.52,287.64,287.1,287.57,4300.0,279.4539,279.5705,279.0457,279.5025,4300.0
2022-06-02 10:45:00,287.42,287.58,286.87,287.46,4171.0,279.3567,279.5122,278.8221,279.3956,4171.0
2022-06-02 10:50:00,287.46,287.7,287.25,287.69,4315.0,279.3956,279.6288,279.1915,279.6191,4315.0
2022-06-02 10:55:00,287.53,289.37,287.53,289.14,3639.0,279.4636,281.252,279.4636,281.0284,3639.0
2022-06-02 11:00:00,288.94,289.72,288.9,289.5,4467.0,280.8341,281.5922,280.7952,281.3783,4467.0
2022-06-02 11:05:00,289.72,289.85,288.73,289.21,4529.0,281.5922,281.7185,280.6299,281.0965,4529.0
2022-06-02 11:10:00,289.35,289.94,289.2,289.65,5889.0,281.2326,281.806,281.0868,281.5241,5889.0
2022-06-02 11:15:00,289.6,289.63,289.22,289.4,2600.0,281.4755,281.5047,281.1062,281.2811,2600.0
2022-06-02 11:20:00,289.51,289.56,289.12,289.39,3764.0,281.3881,281.4367,281.009,281.2714,3764.0
2022-06-02 11:25:00,289.35,289.68,289.18,289.53,3906.0,281.2326,281.5533,281.0673,281.4075,3906.0
2022-06-02 11:30:00,289.51,289.81,289.51,289.81,1300.0,281.3881,281.6796,281.3881,281.6796,1300.0
2022-06-02 11:35:00,289.65,289.65,289.11,289.11,4048.0,281.5241,281.5241,280.9993,280.9993,4048.0
2022-06-02 11:40:00,289.32,289.63,289.17,289.63,6383.0,281.2034,281.5047,281.0576,281.5047,6383.0
2022-06-02 11:45:00,289.59,290.72,289.49,290.72,3205.0,281.4658,282.5641,281.3686,282.5641,3205.0
2022-06-02 11:50:00,290.55,290.55,289.91,290.0,2500.0,282.3989,282.3989,281.7768,281.8643,2500.0
2022-06-02 11:55:00,290.17,290.17,289.53,289.55,1100.0,282.0295,282.0295,281.4075,281.4269,1100.0
2022-06-02 12:00:00,289.66,289.87,289.54,289.84,1673.0,281.5339,281.738,281.4172,281.7088,1673.0
2022-06-02 12:05:00,289.84,290.07,289.84,289.95,2215.0,281.7088,281.9324,281.7088,281.8157,2215.0
2022-06-02 12:10:00,290.06,290.19,289.91,290.04,900.0,281.9226,282.049,281.7768,281.9032,900.0
2022-06-02 12:15:00,290.09,290.37,290.02,290.37,1809.0,281.9518,282.2239,281.8838,282.2239,1809.0
2022-06-02 12:20:00,290.35,290.59,290.25,290.49,2450.0,282.2045,282.4378,282.1073,282.3406,2450.0
2022-06-02 12:25:00,290.57,290.68,290.49,290.58,621.0,282.4183,282.5252,282.3406,282.428,621.0
2022-06-02 12:30:00,290.66,290.92,290.65,290.81,749.0,282.5058,282.7585,282.4961,282.6516,749.0
2022-06-02 12:35:00,290.87,291.14,290.71,291.01,8006.0,282.7099,282.9723,282.5544,282.846,8006.0
2022-06-02 12:40:00,291.0,291.01,290.78,290.8,2000.0,282.8363,282.846,282.6224,282.6419,2000.0
2022-06-02 12:45:00,290.96,290.99,290.64,290.71,2105.0,282.7974,282.8265,282.4864,282.5544,2105.0
2022-06-02 12:50:00,290.65,290.8,290.54,290.7,3334.0,282.4961,282.6419,282.3892,282.5447,3334.0
2022-06-02 12:55:00,290.78,290.78,290.5,290.5,1672.0,282.6224,282.6224,282.3503,282.3503,1672.0
2022-06-02 13:00:00,290.48,290.8,290.47,290.7,1189.0,282.3308,282.6419,282.3211,282.5447,1189.0
2022-06-02 13:05:00,290.59,290.91,290.47,290.91,2801.0,282.4378,282.7488,282.3211,282.7488,2801.0
2022-06-02 13:10:00,290.85,291.03,290.62,290.7,5614.0,282.6905,282.8654,282.4669,282.5447,5614.0
2022-06-02 13:15:00,290.79,290.93,290.57,290.84,2603.0,282.6322,282.7682,282.4183,282.6808,2603.0
2022-06-02 13:20:00,290.83,291.2,290.74,291.0,7483.0,282.671,283.0307,282.5836,282.8363,7483.0
2022-06-02 13:25:00,291.0,291.57,290.93,291.57,6184.0,282.8363,283.3903,282.7682,283.3903,6184.0
2022-06-02 13:30:00,291.68,292.16,291.65,292.16,3819.0,283.4972,283.9637,283.468,283.9637,3819.0
2022-06-02 13:35:00,292.28,292.38,292.19,292.29,2671.0,284.0804,284.1775,283.9929,284.0901,2671.0
2022-06-02 13:40:00,292.38,292.78,292.22,292.78,6356.0,284.1775,284.5663,284.022,284.5663,6356.0
2022-06-02 13:45:00,292.82,293.02,292.63,292.98,1700.0,284.6052,284.7996,284.4205,284.7607,1700.0
2022-06-02 13:50:00,293.39,293.39,292.9,293.0,5954.0,285.1592,285.1592,284.683,284.7802,5954.0
2022-06-02 13:55:00,293.03,293.19,292.72,292.79,11621.0,284.8093,284.9648,284.508,284.576,11621.0
2022-06-02 14:00:00,292.8,292.8,292.46,292.58,1780.0,284.5858,284.5858,284.2553,284.3719,1780.0
2022-06-02 14:05:00,292.46,292.61,292.3,292.57,3463.0,284.2553,284.4011,284.0998,284.3622,3463.0
2022-06-02 14:10:00,292.5,292.68,292.25,292.68,2184.0,284.2942,284.4691,284.0512,284.4691,2184.0
2022-06-02 14:15:00,292.62,292.62,292.22,292.29,2203.0,284.4108,284.4108,284.022,284.0901,2203.0
2022-06-02 14:20:00,292.19,292.31,292.16,292.21,2719.0,283.9929,284.1095,283.9637,284.0123,2719.0
2022-06-02 14:25:00,292.25,292.33,291.91,292.3,2912.0,284.0512,284.1289,283.7207,284.0998,2912.0
2022-06-02 14:30:00,292.26,292.91,292.26,292.68,3839.0,284.0609,284.6927,284.0609,284.4691,3839.0
2022-06-02 14:35:00,292.62,292.79,292.39,292.39,4817.0,284.4108,284.576,284.1873,284.1873,4817.0
2022-06-02 14:40:00,292.41,292.63,292.36,292.63,5411.0,284.2067,284.4205,284.1581,284.4205,5411.0
2022-06-02 14:45:00,292.61,292.69,292.36,292.4,4943.0,284.4011,284.4788,284.1581,284.197,4943.0
2022-06-02 14:50:00,292.4,292.47,292.14,292.14,4445.0,284.197,284.265,283.9443,283.9443,4445.0
2022-06-02 14:55:00,292.14,292.28,291.74,291.81,4172.0,283.9443,284.0804,283.5555,283.6235,4172.0
2022-06-02 15:00:00,291.7,291.94,291.59,291.65,4960.0,283.5166,283.7499,283.4097,283.468,4960.0
2022-06-02 15:05:00,291.6,291.97,291.47,291.96,5533.0,283.4194,283.779,283.2931,283.7693,5533.0
2022-06-02 15:10:00,291.81,292.16,291.74,292.01,5295.0,283.6235,283.9637,283.5555,283.8179,5295.0
2022-06-02 15:15:00,291.98,292.22,291.98,292.17,7216.0,283.7888,284.022,283.7888,283.9734,7216.0
2022-06-02 15:20:00,292.07,292.13,291.77,292.01,7567.0,283.8762,283.9346,283.5847,283.8179,7567.0
2022-06-02 15:25:00,291.99,292.17,291.61,291.88,7808.0,283.7985,283.9734,283.4291,283.6916,7808.0
2022-06-02 15:30:00,291.76,291.93,291.45,291.74,10856.0,283.5749,283.7402,283.2736,283.5555,10856.0
2022-06-02 15:35:00,291.75,292.02,291.67,291.76,6330.0,283.5652,283.8276,283.4875,283.5749,6330.0
2022-06-02 15:40:00,291.72,292.28,291.72,292.28,10161.0,283.5361,284.0804,283.5361,284.0804,10161.0
2022-06-02 15:45:00,292.34,292.44,292.1,292.29,18621.0,284.1387,284.2359,283.9054,284.0901,18621.0
2022-06-02 15:50:00,292.48,293.26,292.22,293.19,16073.0,284.2747,285.0329,284.022,284.9648,16073.0
2022-06-02 15:55:00,293.14,293.9,292.8,293.58,67963.0,284.9162,285.6549,284.5858,285.3439,67963.0
2022-06-03 09:30:00,286.46,289.08,285.34,285.41,25759.0,278.4236,280.9701,277.335,277.4031,25759.0
2022-06-03 09:35:00,285.3,285.74,282.43,285.43,31382.0,277.2962,277.7238,274.5067,277.4225,31382.0
2022-06-03 09:40:00,285.43,286.28,285.08,285.32,9614.0,277.4225,278.2487,277.0823,277.3156,9614.0
2022-06-03 09:45:00,284.8,285.31,283.92,284.03,10386.0,276.8102,277.3059,275.9549,276.0618,10386.0
2022-06-03 09:50:00,284.02,284.11,282.54,283.77,9894.0,276.0521,276.1396,274.6136,275.8091,9894.0
2022-06-03 09:55:00,284.01,285.61,283.85,284.81,8214.0,276.0424,277.5975,275.8868,276.8199,8214.0
2022-06-03 10:00:00,284.94,286.64,284.94,285.51,7424.0,276.9463,278.5986,276.9463,277.5003,7424.0
2022-06-03 10:05:00,285.17,285.49,284.0,284.02,6302.0,277.1698,277.4808,276.0326,276.0521,6302.0
2022-06-03 10:10:00,283.91,284.66,283.51,284.66,5100.0,275.9452,276.6741,275.5564,276.6741,5100.0
2022-06-03 10:15:00,285.04,285.07,284.53,285.07,4019.0,277.0435,277.0726,276.5478,277.0726,4019.0
2022-06-03 10:20:00,285.02,285.85,284.35,284.94,7510.0,277.024,277.8307,276.3728,276.9463,7510.0
2022-06-03 10:25:00,285.19,285.53,284.91,285.07,3817.0,277.1893,277.5197,276.9171,277.0726,3817.0
2022-06-03 10:30:00,285.25,285.93,285.14,285.38,8243.0,277.2476,277.9085,277.1407,277.3739,8243.0
2022-06-03 10:35:00,285.33,285.52,284.56,284.56,6380.0,277.3253,277.51,276.5769,276.5769,6380.0
2022-06-03 10:40:00,284.61,284.71,283.98,284.3,11844.0,276.6255,276.7227,276.0132,276.3242,11844.0
2022-06-03 10:45:00,284.28,285.13,284.23,284.38,4412.0,276.3048,277.1309,276.2562,276.402,4412.0
2022-06-03 10:50:00,284.3,284.7,284.11,284.31,5433.0,276.3242,276.713,276.1396,276.3339,5433.0
2022-06-03 10:55:00,284.3,284.5,283.71,283.75,5532.0,276.3242,276.5186,275.7508,275.7897,5532.0
2022-06-03 11:00:00,283.75,284.32,283.54,283.68,5230.0,275.7897,276.3437,275.5855,275.7216,5230.0
2022-06-03 11:05:00,283.69,283.99,283.44,283.56,4953.0,275.7313,276.0229,275.4884,275.605,4953.0
2022-06-03 11:10:00,283.5,283.63,283.19,283.55,5294.0,275.5467,275.673,275.2454,275.5953,5294.0
2022-06-03 11:15:00,283.62,284.0,283.48,284.0,3204.0,275.6633,276.0326,275.5272,276.0326,3204.0
2022-06-03 11:20:00,283.96,284.36,283.94,284.23,4571.0,275.9938,276.3825,275.9743,276.2562,4571.0
2022-06-03 11:25:00,284.31,285.2,284.27,285.19,7793.0,276.3339,277.199,276.2951,277.1893,7793.0
2022-06-03 11:30:00,285.28,285.51,284.65,285.19,6925.0,277.2767,277.5003,276.6644,277.1893,6925.0
2022-06-03 11:35:00,285.3,285.92,285.29,285.63,5164.0,277.2962,277.8988,277.2865,277.6169,5164.0
2022-06-03 11:40:00,285.6,285.81,285.17,285.25,3010.0,277.5878,277.7919,277.1698,277.2476,3010.0
2022-06-03 11:45:00,285.34,285.41,284.88,285.0,6666.0,277.335,277.4031,276.888,277.0046,6666.0
2022-06-03 11:50:00,285.0,285.25,284.81,284.87,5531.0,277.0046,277.2476,276.8199,276.8782,5531.0
2022-06-03 11:55:00,284.97,285.61,284.95,285.54,5379.0,276.9754,277.5975,276.956,277.5294,5379.0
2022-06-03 12:00:00,285.6,286.2,285.51,286.16,4890.0,277.5878,278.1709,277.5003,278.132,4890.0
2022-06-03 12:05:00,286.09,286.13,285.41,285.42,3836.0,278.064,278.1029,277.4031,277.4128,3836.0
2022-06-03 12:10:00,285.42,285.61,285.32,285.35,2701.0,277.4128,277.5975,277.3156,277.3448,2701.0
2022-06-03 12:15:00,285.39,285.65,285.21,285.21,2904.0,277.3836,277.6364,277.2087,277.2087,2904.0
2022-06-03 12:20:00,285.04,285.93,284.94,285.83,4864.0,277.0435,277.9085,276.9463,277.8113,4864.0
2022-06-03 12:25:00,286.08,286.08,285.68,285.81,2520.0,278.0543,278.0543,277.6655,277.7919,2520.0
2022-06-03 12:30:00,285.88,285.88,285.48,285.56,4324.0,277.8599,277.8599,277.4711,277.5489,4324.0
2022-06-03 12:35:00,285.55,285.91,285.31,285.9,3931.0,277.5392,277.8891,277.3059,277.8793,3931.0
2022-06-03 12:40:00,285.87,285.88,285.62,285.76,2211.0,277.8502,277.8599,277.6072,277.7433,2211.0
2022-06-03 12:45:00,285.95,286.55,285.84,286.55,4708.0,277.9279,278.5111,277.821,278.5111,4708.0
2022-06-03 12:50:00,286.54,286.78,286.33,286.77,5348.0,278.5014,278.7346,278.2973,278.7249,5348.0
2022-06-03 12:55:00,286.77,286.9,286.59,286.77,6686.0,278.7249,278.8513,278.55,278.7249,6686.0
2022-06-03 13:00:00,286.68,287.82,286.5,287.78,11121.0,278.6375,279.7455,278.4625,279.7066,11121.0
2022-06-03 13:05:00,287.71,287.94,287.3,287.3,4651.0,279.6386,279.8621,279.2401,279.2401,4651.0
2022-06-03 13:10:00,287.38,287.52,286.99,287.0,4136.0,279.3178,279.4539,278.9388,278.9485,4136.0
2022-06-03 13:15:00,286.92,287.08,286.03,286.03,3654.0,278.8707,279.0262,278.0057,278.0057,3654.0
2022-06-03 13:20:00,285.94,286.82,285.88,286.79,5289.0,277.9182,278.7735,277.8599,278.7444,5289.0
2022-06-03 13:25:00,286.66,286.78,286.52,286.66,2221.0,278.618,278.7346,278.4819,278.618,2221.0
2022-06-03 13:30:00,286.56,286.56,286.15,286.46,3741.0,278.5208,278.5208,278.1223,278.4236,3741.0
2022-06-03 13:35:00,286.56,286.56,286.2,286.28,3500.0,278.5208,278.5208,278.1709,278.2487,3500.0
2022-06-03 13:40:00,286.37,286.37,285.53,285.6,5918.0,278.3362,278.3362,277.5197,277.5878,5918.0
2022-06-03 13:45:00,285.62,285.87,285.37,285.63,6658.0,277.6072,277.8502,277.3642,277.6169,6658.0
2022-06-03 13:50:00,285.55,285.62,285.33,285.34,1851.0,277.5392,277.6072,277.3253,277.335,1851.0
2022-06-03 13:55:00,285.44,285.63,285.42,285.42,2350.0,277.4322,277.6169,277.4128,277.4128,2350.0
2022-06-03 14:00:00,285.5,285.92,285.34,285.82,4963.0,277.4906,277.8988,277.335,277.8016,4963.0
2022-06-03 14:05:00,285.76,285.87,285.67,285.67,3801.0,277.7433,277.8502,277.6558,277.6558,3801.0
2022-06-03 14:10:00,285.75,285.77,285.45,285.68,2177.0,277.7335,277.753,277.442,277.6655,2177.0
2022-06-03 14:15:00,285.71,286.09,285.6,286.02,4727.0,277.6947,278.064,277.5878,277.996,4727.0
2022-06-03 14:20:00,285.98,285.98,285.65,285.85,2609.0,277.9571,277.9571,277.6364,277.8307,2609.0
2022-06-03 14:25:00,285.84,286.19,285.78,286.19,6380.0,277.821,278.1612,277.7627,278.1612,6380.0
2022-06-03 14:30:00,286.25,286.25,285.79,285.83,1245.0,278.2195,278.2195,277.7724,277.8113,1245.0
2022-06-03 14:35:00,286.07,286.07,285.33,285.49,3706.0,278.0446,278.0446,277.3253,277.4808,3706.0
2022-06-03 14:40:00,285.49,285.8,285.38,285.78,5336.0,277.4808,277.7821,277.3739,277.7627,5336.0
2022-06-03 14:45:00,285.81,285.94,285.68,285.94,2474.0,277.7919,277.9182,277.6655,277.9182,2474.0
2022-06-03 14:50:00,286.02,286.06,285.82,286.06,2326.0,277.996,278.0348,277.8016,278.0348,2326.0
2022-06-03 14:55:00,286.08,286.51,286.08,286.2,4504.0,278.0543,278.4722,278.0543,278.1709,4504.0
2022-06-03 15:00:00,286.1,286.21,285.75,286.13,5047.0,278.0737,278.1806,277.7335,278.1029,5047.0
2022-06-03 15:05:00,286.12,286.17,285.6,285.65,4999.0,278.0932,278.1418,277.5878,277.6364,4999.0
2022-06-03 15:10:00,285.64,285.66,285.26,285.56,3493.0,277.6266,277.6461,277.2573,277.5489,3493.0
2022-06-03 15:15:00,285.48,285.72,285.39,285.72,6822.0,277.4711,277.7044,277.3836,277.7044,6822.0
2022-06-03 15:20:00,285.76,285.82,285.35,285.45,7109.0,277.7433,277.8016,277.3448,277.442,7109.0
2022-06-03 15:25:00,285.55,286.06,285.54,285.91,6650.0,277.5392,278.0348,277.5294,277.8891,6650.0
2022-06-03 15:30:00,285.97,286.0,285.53,285.54,7474.0,277.9474,277.9765,277.5197,277.5294,7474.0
2022-06-03 15:35:00,285.53,285.74,285.05,285.44,10542.0,277.5197,277.7238,277.0532,277.4322,10542.0
2022-06-03 15:40:00,285.47,285.61,285.18,285.18,8032.0,277.4614,277.5975,277.1795,277.1795,8032.0
2022-06-03 15:45:00,285.21,285.74,284.96,285.32,15510.0,277.2087,277.7238,276.9657,277.3156,15510.0
2022-06-03 15:50:00,285.06,285.88,285.01,285.87,18142.0,277.0629,277.8599,277.0143,277.8502,18142.0
2022-06-03 15:55:00,286.01,286.09,285.0,285.15,74199.0,277.9863,278.064,277.0046,277.1504,74199.0
2022-06-06 09:30:00,286.71,287.45,286.71,287.45,10214.0,278.6666,279.3859,278.6666,279.3859,10214.0
2022-06-06 09:35:00,287.34,287.47,286.53,286.9,2906.0,279.2789,279.4053,278.4917,278.8513,2906.0
2022-06-06 09:40:00,287.0,287.23,286.73,286.77,4442.0,278.9485,279.172,278.6861,278.7249,4442.0
2022-06-06 09:45:00,286.87,286.88,285.49,285.69,7320.0,278.8221,278.8318,277.4808,277.6752,7320.0
2022-06-06 09:50:00,286.03,287.39,286.02,287.38,4752.0,278.0057,279.3275,277.996,279.3178,4752.0
2022-06-06 09:55:00,287.43,288.33,287.21,288.32,3771.0,279.3664,280.2412,279.1526,280.2314,3771.0
2022-06-06 10:00:00,288.61,290.09,288.6,289.88,2951.0,280.5133,281.9518,280.5036,281.7477,2951.0
2022-06-06 10:05:00,290.07,290.09,289.12,289.12,5474.0,281.9324,281.9518,281.009,281.009,5474.0
2022-06-06 10:10:00,288.79,289.23,288.79,288.79,2310.0,280.6883,281.1159,280.6883,280.6883,2310.0
2022-06-06 10:15:00,289.01,289.14,288.8,288.9,503.0,280.9021,281.0284,280.698,280.7952,503.0
2022-06-06 10:20:00,288.98,289.18,288.97,288.98,1567.0,280.8729,281.0673,280.8632,280.8729,1567.0
2022-06-06 10:25:00,288.86,288.92,288.65,288.65,600.0,280.7563,280.8146,280.5522,280.5522,600.0
2022-06-06 10:30:00,288.64,288.95,288.5,288.54,2502.0,280.5425,280.8438,280.4064,280.4453,2502.0
2022-06-06 10:35:00,288.58,288.61,288.05,288.21,5683.0,280.4842,280.5133,279.969,280.1245,5683.0
2022-06-06 10:40:00,288.21,288.34,287.81,287.9,1785.0,280.1245,280.2509,279.7358,279.8232,1785.0
2022-06-06 10:45:00,287.99,288.13,287.87,288.13,860.0,279.9107,280.0468,279.7941,280.0468,860.0
2022-06-06 10:50:00,288.0,288.28,287.89,288.0,16282.0,279.9204,280.1926,279.8135,279.9204,16282.0
2022-06-06 10:55:00,287.97,288.19,287.84,288.13,3684.0,279.8913,280.1051,279.7649,280.0468,3684.0
2022-06-06 11:00:00,288.25,288.5,288.09,288.35,2913.0,280.1634,280.4064,280.0079,280.2606,2913.0
2022-06-06 11:05:00,288.48,288.72,288.02,288.07,1857.0,280.387,280.6202,279.9399,279.9885,1857.0
2022-06-06 11:10:00,287.98,288.14,287.5,287.62,2698.0,279.901,280.0565,279.4345,279.5511,2698.0
2022-06-06 11:15:00,287.53,287.76,286.83,286.97,3359.0,279.4636,279.6872,278.7832,278.9193,3359.0
2022-06-06 11:20:00,286.59,286.75,286.37,286.37,4187.0,278.55,278.7055,278.3362,278.3362,4187.0
2022-06-06 11:25:00,286.38,286.85,286.2,286.85,2700.0,278.3459,278.8027,278.1709,278.8027,2700.0
2022-06-06 11:30:00,286.79,286.93,286.63,286.63,801.0,278.7444,278.8804,278.5889,278.5889,801.0
2022-06-06 11:35:00,286.63,286.7,286.14,286.49,2976.0,278.5889,278.6569,278.1126,278.4528,2976.0
2022-06-06 11:40:00,286.3,286.69,286.3,286.63,1700.0,278.2681,278.6472,278.2681,278.5889,1700.0
2022-06-06 11:45:00,286.98,287.02,286.64,286.64,2584.0,278.929,278.9679,278.5986,278.5986,2584.0
2022-06-06 11:50:00,286.81,286.91,286.81,286.91,374.0,278.7638,278.861,278.7638,278.861,374.0
2022-06-06 11:55:00,286.9,287.01,286.78,286.87,1972.0,278.8513,278.9582,278.7346,278.8221,1972.0
2022-06-06 12:00:00,286.77,286.77,285.54,285.72,2387.0,278.7249,278.7249,277.5294,277.7044,2387.0
2022-06-06 12:05:00,285.59,285.84,285.59,285.84,700.0,277.578,277.821,277.578,277.821,700.0
2022-06-06 12:10:00,285.52,285.95,285.47,285.5,8035.0,277.51,277.9279,277.4614,277.4906,8035.0
2022-06-06 12:15:00,285.57,285.69,285.32,285.51,8990.0,277.5586,277.6752,277.3156,277.5003,8990.0
2022-06-06 12:20:00,285.85,286.2,285.8,285.99,709.0,277.8307,278.1709,277.7821,277.9668,709.0
2022-06-06 12:25:00,286.12,286.14,285.89,286.0,1996.0,278.0932,278.1126,277.8696,277.9765,1996.0
2022-06-06 12:30:00,285.8,286.27,285.74,286.27,521.0,277.7821,278.239,277.7238,278.239,521.0
2022-06-06 12:35:00,286.39,286.43,286.18,286.43,2500.0,278.3556,278.3945,278.1515,278.3945,2500.0
2022-06-06 12:40:00,286.35,286.54,286.27,286.41,4661.0,278.3167,278.5014,278.239,278.375,4661.0
2022-06-06 12:45:00,286.44,286.57,286.35,286.35,1004.0,278.4042,278.5305,278.3167,278.3167,1004.0
2022-06-06 12:50:00,286.4,286.4,286.21,286.38,1500.0,278.3653,278.3653,278.1806,278.3459,1500.0
2022-06-06 12:55:00,286.41,286.58,286.41,286.58,200.0,278.375,278.5403,278.375,278.5403,200.0
2022-06-06 13:00:00,286.57,286.57,286.24,286.24,400.0,278.5305,278.5305,278.2098,278.2098,400.0
2022-06-06 13:05:00,286.33,286.53,286.33,286.5,1916.0,278.2973,278.4917,278.2973,278.4625,1916.0
2022-06-06 13:10:00,286.69,286.76,286.21,286.49,4145.0,278.6472,278.7152,278.1806,278.4528,4145.0
2022-06-06 13:15:00,286.21,286.29,286.03,286.25,1994.0,278.1806,278.2584,278.0057,278.2195,1994.0
2022-06-06 13:20:00,286.18,286.25,286.0,286.13,2072.0,278.1515,278.2195,277.9765,278.1029,2072.0
2022-06-06 13:25:00,286.15,286.38,286.15,286.21,814.0,278.1223,278.3459,278.1223,278.1806,814.0
2022-06-06 13:30:00,286.53,286.69,286.5,286.56,1213.0,278.4917,278.6472,278.4625,278.5208,1213.0
2022-06-06 13:35:00,286.49,287.25,286.49,287.1,469.0,278.4528,279.1915,278.4528,279.0457,469.0
2022-06-06 13:40:00,287.2,287.4,287.02,287.2,2217.0,279.1429,279.3373,278.9679,279.1429,2217.0
2022-06-06 13:45:00,287.38,287.44,287.03,287.29,1811.0,279.3178,279.3761,278.9776,279.2303,1811.0
2022-06-06 13:50:00,287.24,287.28,286.78,286.84,2644.0,279.1817,279.2206,278.7346,278.793,2644.0
2022-06-06 13:55:00,286.88,286.92,286.6,286.63,3628.0,278.8318,278.8707,278.5597,278.5889,3628.0
2022-06-06 14:00:00,286.68,286.85,286.53,286.76,1685.0,278.6375,278.8027,278.4917,278.7152,1685.0
2022-06-06 14:05:00,286.73,286.98,286.68,286.88,1602.0,278.6861,278.929,278.6375,278.8318,1602.0
2022-06-06 14:10:00,286.5,286.57,286.31,286.55,1401.0,278.4625,278.5305,278.2778,278.5111,1401.0
2022-06-06 14:15:00,286.31,286.34,286.03,286.03,7533.0,278.2778,278.307,278.0057,278.0057,7533.0
2022-06-06 14:20:00,286.07,286.07,285.2,285.32,3199.0,278.0446,278.0446,277.199,277.3156,3199.0
2022-06-06 14:25:00,285.23,285.23,284.68,285.19,4886.0,277.2281,277.2281,276.6936,277.1893,4886.0
2022-06-06 14:30:00,285.19,285.33,284.87,285.18,2839.0,277.1893,277.3253,276.8782,277.1795,2839.0
2022-06-06 14:35:00,285.15,285.31,285.09,285.1,1984.0,277.1504,277.3059,277.0921,277.1018,1984.0
2022-06-06 14:40:00,285.24,285.46,285.15,285.46,944.0,277.2379,277.4517,277.1504,277.4517,944.0
2022-06-06 14:45:00,285.53,285.59,285.36,285.49,1523.0,277.5197,277.578,277.3545,277.4808,1523.0
2022-06-06 14:50:00,285.47,285.47,284.93,285.23,2814.0,277.4614,277.4614,276.9365,277.2281,2814.0
2022-06-06 14:55:00,285.29,285.78,285.29,285.69,3326.0,277.2865,277.7627,277.2865,277.6752,3326.0
2022-06-06 15:00:00,285.49,285.89,285.48,285.59,1006.0,277.4808,277.8696,277.4711,277.578,1006.0
2022-06-06 15:05:00,285.81,285.81,285.49,285.65,903.0,277.7919,277.7919,277.4808,277.6364,903.0
2022-06-06 15:10:00,285.51,285.54,285.36,285.54,2516.0,277.5003,277.5294,277.3545,277.5294,2516.0
2022-06-06 15:15:00,285.51,285.61,285.21,285.26,5760.0,277.5003,277.5975,277.2087,277.2573,5760.0
2022-06-06 15:20:00,285.08,285.37,285.08,285.16,2167.0,277.0823,277.3642,277.0823,277.1601,2167.0
2022-06-06 15:25:00,285.19,285.4,285.12,285.36,2839.0,277.1893,277.3934,277.1212,277.3545,2839.0
2022-06-06 15:30:00,285.44,285.78,285.4,285.4,6794.0,277.4322,277.7627,277.3934,277.3934,6794.0
2022-06-06 15:35:00,285.34,285.39,284.99,285.22,2645.0,277.335,277.3836,276.9949,277.2184,2645.0
2022-06-06 15:40:00,285.18,285.65,285.1,285.37,10313.0,277.1795,277.6364,277.1018,277.3642,10313.0
2022-06-06 15:45:00,285.4,285.43,284.64,284.89,9613.0,277.3934,277.4225,276.6547,276.8977,9613.0
2022-06-06 15:50:00,284.98,285.27,284.76,285.17,11583.0,276.9851,277.267,276.7713,277.1698,11583.0
2022-06-06 15:55:00,285.05,285.18,284.47,284.48,29530.0,277.0532,277.1795,276.4895,276.4992,29530.0
2022-06-07 09:30:00,282.0,285.45,282.0,285.22,21833.0,274.0887,277.442,274.0887,277.2184,21833.0
2022-06-07 09:35:00,285.57,285.79,284.21,284.51,7168.0,277.5586,277.7724,276.2367,276.5283,7168.0
2022-06-07 09:40:00,284.76,286.35,284.73,285.75,5012.0,276.7713,278.3167,276.7422,277.7335,5012.0
2022-06-07 09:45:00,285.91,285.95,285.05,285.21,9134.0,277.8891,277.9279,277.0532,277.2087,9134.0
2022-06-07 09:50:00,285.49,285.5,284.11,284.11,5836.0,277.4808,277.4906,276.1396,276.1396,5836.0
2022-06-07 09:55:00,284.13,285.0,283.93,285.0,6709.0,276.159,277.0046,275.9646,277.0046,6709.0
2022-06-07 10:00:00,284.86,285.28,284.47,285.07,3920.0,276.8685,277.2767,276.4895,277.0726,3920.0
2022-06-07 10:05:00,285.33,285.33,284.67,285.17,9136.0,277.3253,277.3253,276.6838,277.1698,9136.0
2022-06-07 10:10:00,285.29,285.4,285.01,285.09,8211.0,277.2865,277.3934,277.0143,277.0921,8211.0
2022-06-07 10:15:00,284.92,285.66,284.85,285.52,4016.0,276.9268,277.6461,276.8588,277.51,4016.0
2022-06-07 10:20:00,285.64,286.46,285.44,286.37,6277.0,277.6266,278.4236,277.4322,278.3362,6277.0
2022-06-07 10:25:00,286.42,287.73,286.37,287.34,7396.0,278.3847,279.658,278.3362,279.2789,7396.0
2022-06-07 10:30:00,287.36,288.27,287.35,288.26,2525.0,279.2984,280.1828,279.2887,280.1731,2525.0
2022-06-07 10:35:00,288.38,289.31,288.19,289.31,3700.0,280.2898,281.1937,280.1051,281.1937,3700.0
2022-06-07 10:40:00,289.19,289.78,289.19,289.23,2905.0,281.077,281.6505,281.077,281.1159,2905.0
2022-06-07 10:45:00,289.14,289.75,289.14,289.75,2288.0,281.0284,281.6213,281.0284,281.6213,2288.0
2022-06-07 10:50:00,289.75,289.83,289.33,289.34,3014.0,281.6213,281.6991,281.2131,281.2228,3014.0
2022-06-07 10:55:00,289.19,289.32,288.26,288.5,6318.0,281.077,281.2034,280.1731,280.4064,6318.0
2022-06-07 11:00:00,288.46,288.71,288.23,288.23,3208.0,280.3675,280.6105,280.144,280.144,3208.0
2022-06-07 11:05:00,288.29,288.71,288.23,288.4,4398.0,280.2023,280.6105,280.144,280.3092,4398.0
2022-06-07 11:10:00,288.32,288.43,287.69,287.78,2573.0,280.2314,280.3384,279.6191,279.7066,2573.0
2022-06-07 11:15:00,287.99,288.07,287.39,287.39,3114.0,279.9107,279.9885,279.3275,279.3275,3114.0
2022-06-07 11:20:00,287.54,287.58,287.3,287.5,1731.0,279.4733,279.5122,279.2401,279.4345,1731.0
2022-06-07 11:25:00,287.47,287.47,287.23,287.26,1376.0,279.4053,279.4053,279.172,279.2012,1376.0
2022-06-07 11:30:00,287.18,287.66,287.18,287.5,1187.0,279.1234,279.59,279.1234,279.4345,1187.0
2022-06-07 11:35:00,287.54,287.9,287.47,287.88,2533.0,279.4733,279.8232,279.4053,279.8038,2533.0
2022-06-07 11:40:00,287.88,287.88,287.48,287.72,2053.0,279.8038,279.8038,279.415,279.6483,2053.0
2022-06-07 11:45:00,287.54,287.69,287.41,287.41,1273.0,279.4733,279.6191,279.347,279.347,1273.0
2022-06-07 11:50:00,287.34,287.37,287.18,287.18,1005.0,279.2789,279.3081,279.1234,279.1234,1005.0
2022-06-07 11:55:00,287.1,287.58,287.1,287.53,3949.0,279.0457,279.5122,279.0457,279.4636,3949.0
2022-06-07 12:00:00,287.41,287.56,287.35,287.35,2463.0,279.347,279.4928,279.2887,279.2887,2463.0
2022-06-07 12:05:00,287.28,287.28,286.41,286.41,1206.0,279.2206,279.2206,278.375,278.375,1206.0
2022-06-07 12:10:00,286.34,286.63,286.34,286.59,1352.0,278.307,278.5889,278.307,278.55,1352.0
2022-06-07 12:15:00,286.36,286.43,285.94,286.26,3194.0,278.3264,278.3945,277.9182,278.2292,3194.0
2022-06-07 12:20:00,286.19,286.41,285.97,286.33,3100.0,278.1612,278.375,277.9474,278.2973,3100.0
2022-06-07 12:25:00,286.1,286.47,286.1,286.17,2732.0,278.0737,278.4333,278.0737,278.1418,2732.0
2022-06-07 12:30:00,286.13,286.59,286.07,286.59,2862.0,278.1029,278.55,278.0446,278.55,2862.0
2022-06-07 12:35:00,286.45,286.49,286.45,286.48,741.0,278.4139,278.4528,278.4139,278.4431,741.0
2022-06-07 12:40:00,286.63,286.99,286.56,286.79,1424.0,278.5889,278.9388,278.5208,278.7444,1424.0
2022-06-07 12:45:00,286.97,287.09,286.93,287.03,600.0,278.9193,279.036,278.8804,278.9776,600.0
2022-06-07 12:50:00,287.01,287.37,286.95,287.37,3486.0,278.9582,279.3081,278.8999,279.3081,3486.0
2022-06-07 12:55:00,287.36,287.42,286.79,286.79,9977.0,279.2984,279.3567,278.7444,278.7444,9977.0
2022-06-07 13:00:00,286.95,287.13,286.68,287.05,1907.0,278.8999,279.0748,278.6375,278.9971,1907.0
2022-06-07 13:05:00,286.97,287.37,286.97,287.33,3118.0,278.9193,279.3081,278.9193,279.2692,3118.0
2022-06-07 13:10:00,287.42,287.63,287.24,287.59,4065.0,279.3567,279.5608,279.1817,279.5219,4065.0
2022-06-07 13:15:00,287.5,287.84,287.5,287.69,2633.0,279.4345,279.7649,279.4345,279.6191,2633.0
2022-06-07 13:20:00,287.78,287.98,287.72,287.72,2334.0,279.7066,279.901,279.6483,279.6483,2334.0
2022-06-07 13:25:00,287.73,288.05,287.73,288.0,1950.0,279.658,279.969,279.658,279.9204,1950.0
2022-06-07 13:30:00,288.0,288.17,287.98,288.13,2619.0,279.9204,280.0857,279.901,280.0468,2619.0
2022-06-07 13:35:00,288.11,288.11,287.93,287.93,5190.0,280.0273,280.0273,279.8524,279.8524,5190.0
2022-06-07 13:40:00,287.9,287.9,287.62,287.62,2463.0,279.8232,279.8232,279.5511,279.5511,2463.0
2022-06-07 13:45:00,287.7,287.85,287.66,287.77,5011.0,279.6288,279.7746,279.59,279.6969,5011.0
2022-06-07 13:50:00,287.79,287.94,287.61,287.61,2997.0,279.7163,279.8621,279.5414,279.5414,2997.0
2022-06-07 13:55:00,287.65,287.65,287.42,287.56,2051.0,279.5802,279.5802,279.3567,279.4928,2051.0
2022-06-07 14:00:00,287.43,287.75,287.25,287.75,3073.0,279.3664,279.6774,279.1915,279.6774,3073.0
2022-06-07 14:05:00,287.6,288.22,287.6,288.15,3058.0,279.5316,280.1343,279.5316,280.0662,3058.0
2022-06-07 14:10:00,288.23,288.57,288.22,288.39,1350.0,280.144,280.4744,280.1343,280.2995,1350.0
2022-06-07 14:15:00,288.47,288.6,288.29,288.53,7601.0,280.3772,280.5036,280.2023,280.4356,7601.0
2022-06-07 14:20:00,288.47,288.53,288.34,288.34,4149.0,280.3772,280.4356,280.2509,280.2509,4149.0
2022-06-07 14:25:00,288.51,288.51,288.29,288.38,3952.0,280.4161,280.4161,280.2023,280.2898,3952.0
2022-06-07 14:30:00,288.47,288.79,288.37,288.66,5855.0,280.3772,280.6883,280.28,280.5619,5855.0
2022-06-07 14:35:00,288.61,288.73,288.46,288.73,5583.0,280.5133,280.6299,280.3675,280.6299,5583.0
2022-06-07 14:40:00,288.61,288.61,287.76,287.94,5416.0,280.5133,280.5133,279.6872,279.8621,5416.0
2022-06-07 14:45:00,288.04,288.12,287.67,287.72,4933.0,279.9593,280.0371,279.5997,279.6483,4933.0
2022-06-07 14:50:00,287.59,287.85,287.59,287.75,2500.0,279.5219,279.7746,279.5219,279.6774,2500.0
2022-06-07 14:55:00,287.74,288.05,287.69,288.05,6441.0,279.6677,279.969,279.6191,279.969,6441.0
2022-06-07 15:00:00,288.08,288.26,288.04,288.11,3298.0,279.9982,280.1731,279.9593,280.0273,3298.0
2022-06-07 15:05:00,288.1,288.37,287.96,288.3,2700.0,280.0176,280.28,279.8815,280.212,2700.0
2022-06-07 15:10:00,288.37,288.37,287.95,288.07,3285.0,280.28,280.28,279.8718,279.9885,3285.0
2022-06-07 15:15:00,288.07,288.28,288.01,288.25,4386.0,279.9885,280.1926,279.9301,280.1634,4386.0
2022-06-07 15:20:00,288.23,288.52,288.21,288.33,2654.0,280.144,280.4258,280.1245,280.2412,2654.0
2022-06-07 15:25:00,288.21,288.63,288.21,288.54,2618.0,280.1245,280.5327,280.1245,280.4453,2618.0
2022-06-07 15:30:00,288.53,288.76,288.4,288.67,5543.0,280.4356,280.6591,280.3092,280.5716,5543.0
2022-06-07 15:35:00,288.66,289.5,288.66,289.42,5985.0,280.5619,281.3783,280.5619,281.3006,5985.0
2022-06-07 15:40:00,289.53,289.61,289.12,289.27,5908.0,281.4075,281.4853,281.009,281.1548,5908.0
2022-06-07 15:45:00,289.21,289.72,289.13,289.72,9475.0,281.0965,281.5922,281.0187,281.5922,9475.0
2022-06-07 15:50:00,289.62,289.71,289.32,289.59,13344.0,281.495,281.5825,281.2034,281.4658,13344.0
2022-06-07 15:55:00,289.52,289.67,289.13,289.4,42294.0,281.3978,281.5436,281.0187,281.2811,42294.0
2022-06-08 09:30:00,287.0,287.2,286.06,286.92,21157.0,278.9485,279.1429,278.0348,278.8707,21157.0
2022-06-08 09:35:00,286.71,287.86,286.54,287.53,6479.0,278.6666,279.7844,278.5014,279.4636,6479.0
2022-06-08 09:40:00,287.32,287.5,286.94,287.41,1600.0,279.2595,279.4345,278.8902,279.347,1600.0
2022-06-08 09:45:00,287.69,288.87,287.38,288.87,5448.0,279.6191,280.766,279.3178,280.766,5448.0
2022-06-08 09:50:00,289.15,289.99,288.82,289.06,14800.0,281.0382,281.8546,280.7174,280.9507,14800.0
2022-06-08 09:55:00,289.03,289.81,288.97,289.55,11750.0,280.9215,281.6796,280.8632,281.4269,11750.0
2022-06-08 10:00:00,289.76,289.77,288.25,288.54,2063.0,281.631,281.6408,280.1634,280.4453,2063.0
2022-06-08 10:05:00,288.66,289.11,288.65,288.78,4892.0,280.5619,280.9993,280.5522,280.6785,4892.0
2022-06-08 10:10:00,288.77,288.9,287.95,287.95,4645.0,280.6688,280.7952,279.8718,279.8718,4645.0
2022-06-08 10:15:00,287.58,287.58,287.45,287.55,400.0,279.5122,279.5122,279.3859,279.483,400.0
2022-06-08 10:20:00,288.0,288.01,287.71,287.91,1991.0,279.9204,279.9301,279.6386,279.8329,1991.0
2022-06-08 10:25:00,287.88,288.14,287.7,287.85,2641.0,279.8038,280.0565,279.6288,279.7746,2641.0
2022-06-08 10:30:00,287.76,287.99,287.68,287.79,516.0,279.6872,279.9107,279.6094,279.7163,516.0
2022-06-08 10:35:00,287.75,287.75,287.4,287.41,602.0,279.6774,279.6774,279.3373,279.347,602.0
2022-06-08 10:40:00,287.38,287.38,286.85,287.15,3125.0,279.3178,279.3178,278.8027,279.0943,3125.0
2022-06-08 10:45:00,287.75,287.75,287.37,287.44,2668.0,279.6774,279.6774,279.3081,279.3761,2668.0
2022-06-08 10:50:00,287.8,287.8,287.37,287.56,1580.0,279.726,279.726,279.3081,279.4928,1580.0
2022-06-08 10:55:00,287.36,287.43,287.08,287.16,1752.0,279.2984,279.3664,279.0262,279.104,1752.0
2022-06-08 11:00:00,287.13,287.24,286.37,286.6,3987.0,279.0748,279.1817,278.3362,278.5597,3987.0
2022-06-08 11:05:00,286.55,287.02,286.54,286.91,2731.0,278.5111,278.9679,278.5014,278.861,2731.0
2022-06-08 11:10:00,287.23,287.23,287.03,287.03,1165.0,279.172,279.172,278.9776,278.9776,1165.0
2022-06-08 11:15:00,287.0,287.74,287.0,287.69,2664.0,278.9485,279.6677,278.9485,279.6191,2664.0
2022-06-08 11:20:00,287.58,287.69,287.43,287.55,1149.0,279.5122,279.6191,279.3664,279.483,1149.0
2022-06-08 11:25:00,287.56,287.6,287.37,287.37,3000.0,279.4928,279.5316,279.3081,279.3081,3000.0
2022-06-08 11:30:00,287.28,287.69,287.19,287.37,3425.0,279.2206,279.6191,279.1331,279.3081,3425.0
2022-06-08 11:35:00,287.38,287.48,287.27,287.47,829.0,279.3178,279.415,279.2109,279.4053,829.0
2022-06-08 11:40:00,287.41,287.59,287.06,287.06,4012.0,279.347,279.5219,279.0068,279.0068,4012.0
2022-06-08 11:45:00,287.04,287.24,286.99,287.24,1100.0,278.9874,279.1817,278.9388,279.1817,1100.0
2022-06-08 11:50:00,287.26,287.48,287.24,287.32,2110.0,279.2012,279.415,279.1817,279.2595,2110.0
2022-06-08 11:55:00,287.3,287.45,287.26,287.35,1501.0,279.2401,279.3859,279.2012,279.2887,1501.0
2022-06-08 12:00:00,287.38,287.66,287.35,287.6,1549.0,279.3178,279.59,279.2887,279.5316,1549.0
2022-06-08 12:05:00,287.65,287.65,287.09,287.1,2700.0,279.5802,279.5802,279.036,279.0457,2700.0
2022-06-08 12:10:00,287.2,287.58,287.15,287.54,1469.0,279.1429,279.5122,279.0943,279.4733,1469.0
2022-06-08 12:15:00,287.66,287.67,287.48,287.67,2341.0,279.59,279.5997,279.415,279.5997,2341.0
2022-06-08 12:20:00,287.58,287.61,286.84,286.84,7751.0,279.5122,279.5414,278.793,278.793,7751.0
2022-06-08 12:25:00,286.85,286.85,286.4,286.75,808.0,278.8027,278.8027,278.3653,278.7055,808.0
2022-06-08 12:30:00,286.78,286.78,286.1,286.12,1096.0,278.7346,278.7346,278.0737,278.0932,1096.0
2022-06-08 12:35:00,286.11,286.11,285.5,285.5,1851.0,278.0834,278.0834,277.4906,277.4906,1851.0
2022-06-08 12:40:00,285.57,285.78,285.09,285.09,1483.0,277.5586,277.7627,277.0921,277.0921,1483.0
2022-06-08 12:45:00,285.15,285.36,285.05,285.26,3351.0,277.1504,277.3545,277.0532,277.2573,3351.0
2022-06-08 12:50:00,285.37,285.57,285.37,285.54,1302.0,277.3642,277.5586,277.3642,277.5294,1302.0
2022-06-08 12:55:00,285.51,285.56,285.43,285.55,2491.0,277.5003,277.5489,277.4225,277.5392,2491.0
2022-06-08 13:00:00,285.42,285.45,285.0,285.04,2721.0,277.4128,277.442,277.0046,277.0435,2721.0
2022-06-08 13:05:00,284.98,285.39,284.97,285.29,2226.0,276.9851,277.3836,276.9754,277.2865,2226.0
2022-06-08 13:10:00,285.22,285.28,284.98,285.09,3132.0,277.2184,277.2767,276.9851,277.0921,3132.0
2022-06-08 13:15:00,285.1,285.36,284.95,285.22,2641.0,277.1018,277.3545,276.956,277.2184,2641.0
2022-06-08 13:20:00,285.06,285.24,285.01,285.1,3181.0,277.0629,277.2379,277.0143,277.1018,3181.0
2022-06-08 13:25:00,285.07,285.09,284.85,284.85,3542.0,277.0726,277.0921,276.8588,276.8588,3542.0
2022-06-08 13:30:00,284.74,284.74,284.39,284.49,1049.0,276.7519,276.7519,276.4117,276.5089,1049.0
2022-06-08 13:35:00,284.58,284.59,284.3,284.44,1000.0,276.5964,276.6061,276.3242,276.4603,1000.0
2022-06-08 13:40:00,284.55,285.05,284.52,285.05,3912.0,276.5672,277.0532,276.5381,277.0532,3912.0
2022-06-08 13:45:00,284.98,285.11,284.86,284.87,2413.0,276.9851,277.1115,276.8685,276.8782,2413.0
2022-06-08 13:50:00,284.96,285.05,284.67,284.92,4331.0,276.9657,277.0532,276.6838,276.9268,4331.0
2022-06-08 13:55:00,284.83,285.21,284.71,284.71,5049.0,276.8394,277.2087,276.7227,276.7227,5049.0
2022-06-08 14:00:00,284.88,285.05,284.84,284.88,2775.0,276.888,277.0532,276.8491,276.888,2775.0
2022-06-08 14:05:00,284.73,284.88,284.64,284.64,900.0,276.7422,276.888,276.6547,276.6547,900.0
2022-06-08 14:10:00,284.85,284.89,284.59,284.59,1825.0,276.8588,276.8977,276.6061,276.6061,1825.0
2022-06-08 14:15:00,284.74,284.74,284.37,284.38,1056.0,276.7519,276.7519,276.3923,276.402,1056.0
2022-06-08 14:20:00,284.43,284.49,284.31,284.47,2445.0,276.4506,276.5089,276.3339,276.4895,2445.0
2022-06-08 14:25:00,284.44,284.45,283.89,284.01,1251.0,276.4603,276.47,275.9257,276.0424,1251.0
2022-06-08 14:30:00,283.96,284.2,283.88,283.88,1709.0,275.9938,276.227,275.916,275.916,1709.0
2022-06-08 14:35:00,283.76,283.94,283.76,283.83,1240.0,275.7994,275.9743,275.7994,275.8674,1240.0
2022-06-08 14:40:00,283.78,284.31,283.78,284.31,2308.0,275.8188,276.3339,275.8188,276.3339,2308.0
2022-06-08 14:45:00,284.39,284.53,284.34,284.36,949.0,276.4117,276.5478,276.3631,276.3825,949.0
2022-06-08 14:50:00,284.49,284.5,284.25,284.29,1644.0,276.5089,276.5186,276.2756,276.3145,1644.0
2022-06-08 14:55:00,284.28,284.5,284.28,284.39,1422.0,276.3048,276.5186,276.3048,276.4117,1422.0
2022-06-08 15:00:00,284.35,284.35,284.05,284.09,3389.0,276.3728,276.3728,276.0812,276.1201,3389.0
2022-06-08 15:05:00,284.05,284.05,283.63,284.0,3960.0,276.0812,276.0812,275.673,276.0326,3960.0
2022-06-08 15:10:00,284.05,284.38,284.04,284.38,1569.0,276.0812,276.402,276.0715,276.402,1569.0
2022-06-08 15:15:00,284.45,284.46,284.32,284.35,2056.0,276.47,276.4797,276.3437,276.3728,2056.0
2022-06-08 15:20:00,284.45,284.87,284.45,284.86,1920.0,276.47,276.8782,276.47,276.8685,1920.0
2022-06-08 15:25:00,284.91,285.1,284.84,284.87,2272.0,276.9171,277.1018,276.8491,276.8782,2272.0
2022-06-08 15:30:00,284.87,285.09,284.63,285.04,6801.0,276.8782,277.0921,276.645,277.0435,6801.0
2022-06-08 15:35:00,285.09,285.13,284.73,284.76,11473.0,277.0921,277.1309,276.7422,276.7713,11473.0
2022-06-08 15:40:00,284.71,284.72,284.48,284.69,3755.0,276.7227,276.7324,276.4992,276.7033,3755.0
2022-06-08 15:45:00,284.69,284.75,284.05,284.06,12948.0,276.7033,276.7616,276.0812,276.091,12948.0
2022-06-08 15:50:00,284.11,284.53,283.69,283.77,23785.0,276.1396,276.5478,275.7313,275.8091,23785.0
2022-06-08 15:55:00,283.83,284.03,283.58,283.77,33327.0,275.8674,276.0618,275.6244,275.8091,33327.0
2022-06-09 09:30:00,282.37,284.29,282.37,283.63,9018.0,274.4484,276.3145,274.4484,275.673,9018.0
2022-06-09 09:35:00,283.73,284.55,283.43,283.43,7174.0,275.7702,276.5672,275.4786,275.4786,7174.0
2022-06-09 09:40:00,283.0,283.07,281.37,281.93,1054.0,275.0607,275.1287,273.4764,274.0207,1054.0
2022-06-09 09:45:00,281.91,282.88,281.36,282.72,16779.0,274.0013,274.9441,273.4667,274.7885,16779.0
2022-06-09 09:50:00,283.47,284.82,283.47,284.74,701.0,275.5175,276.8296,275.5175,276.7519,701.0
2022-06-09 09:55:00,284.72,285.42,284.1,285.42,15513.0,276.7324,277.4128,276.1298,277.4128,15513.0
2022-06-09 10:00:00,284.99,284.99,284.2,284.21,1694.0,276.9949,276.9949,276.227,276.2367,1694.0
2022-06-09 10:05:00,283.8,283.8,283.5,283.65,1830.0,275.8383,275.8383,275.5467,275.6925,1830.0
2022-06-09 10:10:00,283.68,283.99,282.91,283.31,12594.0,275.7216,276.0229,274.9732,275.362,12594.0
2022-06-09 10:15:00,283.78,284.55,283.77,284.11,1300.0,275.8188,276.5672,275.8091,276.1396,1300.0
2022-06-09 10:20:00,284.21,284.21,283.41,283.68,4688.0,276.2367,276.2367,275.4592,275.7216,4688.0
2022-06-09 10:25:00,283.43,283.8,283.43,283.58,919.0,275.4786,275.8383,275.4786,275.6244,919.0
2022-06-09 10:30:00,284.01,284.27,283.71,283.84,2253.0,276.0424,276.2951,275.7508,275.8771,2253.0
2022-06-09 10:35:00,283.59,284.2,283.57,284.19,3095.0,275.6341,276.227,275.6147,276.2173,3095.0
2022-06-09 10:40:00,283.97,283.97,283.42,283.42,1822.0,276.0035,276.0035,275.4689,275.4689,1822.0
2022-06-09 10:45:00,283.76,284.11,283.52,284.09,1403.0,275.7994,276.1396,275.5661,276.1201,1403.0
2022-06-09 10:50:00,284.01,284.01,283.7,283.7,2485.0,276.0424,276.0424,275.7411,275.7411,2485.0
2022-06-09 10:55:00,283.75,284.19,283.56,283.97,1300.0,275.7897,276.2173,275.605,276.0035,1300.0
2022-06-09 11:00:00,283.8,283.84,282.8,282.8,2784.0,275.8383,275.8771,274.8663,274.8663,2784.0
2022-06-09 11:05:00,282.81,283.33,282.81,283.3,5762.0,274.876,275.3814,274.876,275.3523,5762.0
2022-06-09 11:10:00,283.28,283.8,283.28,283.67,3057.0,275.3328,275.8383,275.3328,275.7119,3057.0
2022-06-09 11:15:00,283.68,283.82,283.44,283.78,1850.0,275.7216,275.8577,275.4884,275.8188,1850.0
2022-06-09 11:20:00,283.67,284.09,283.64,284.06,2205.0,275.7119,276.1201,275.6827,276.091,2205.0
2022-06-09 11:25:00,284.36,284.36,283.85,283.92,1761.0,276.3825,276.3825,275.8868,275.9549,1761.0
2022-06-09 11:30:00,283.94,284.08,283.79,283.88,2080.0,275.9743,276.1104,275.8285,275.916,2080.0
2022-06-09 11:35:00,283.89,284.02,283.5,283.91,4587.0,275.9257,276.0521,275.5467,275.9452,4587.0
2022-06-09 11:40:00,284.09,284.86,284.09,284.71,1005.0,276.1201,276.8685,276.1201,276.7227,1005.0
2022-06-09 11:45:00,284.67,284.69,284.17,284.22,1200.0,276.6838,276.7033,276.1979,276.2465,1200.0
2022-06-09 11:50:00,284.1,284.12,283.8,284.04,6142.0,276.1298,276.1493,275.8383,276.0715,6142.0
2022-06-09 11:55:00,284.1,284.58,284.06,284.58,4064.0,276.1298,276.5964,276.091,276.5964,4064.0
2022-06-09 12:00:00,284.48,284.48,284.17,284.23,5142.0,276.4992,276.4992,276.1979,276.2562,5142.0
2022-06-09 12:05:00,284.01,284.01,283.77,283.86,1319.0,276.0424,276.0424,275.8091,275.8966,1319.0
2022-06-09 12:10:00,283.91,283.91,283.71,283.85,1000.0,275.9452,275.9452,275.7508,275.8868,1000.0
2022-06-09 12:15:00,283.79,284.3,283.67,284.08,6751.0,275.8285,276.3242,275.7119,276.1104,6751.0
2022-06-09 12:20:00,284.19,284.35,284.07,284.35,1973.0,276.2173,276.3728,276.1007,276.3728,1973.0
2022-06-09 12:25:00,284.26,284.4,284.13,284.23,2508.0,276.2853,276.4214,276.159,276.2562,2508.0
2022-06-09 12:30:00,284.38,284.53,284.02,284.21,6217.0,276.402,276.5478,276.0521,276.2367,6217.0
2022-06-09 12:35:00,284.15,284.38,283.88,283.88,1742.0,276.1784,276.402,275.916,275.916,1742.0
2022-06-09 12:40:00,284.07,284.59,284.07,284.55,1681.0,276.1007,276.6061,276.1007,276.5672,1681.0
2022-06-09 12:45:00,284.45,284.45,284.08,284.19,3074.0,276.47,276.47,276.1104,276.2173,3074.0
2022-06-09 12:50:00,284.26,284.41,284.06,284.06,1800.0,276.2853,276.4311,276.091,276.091,1800.0
2022-06-09 12:55:00,284.11,284.54,283.97,284.54,2095.0,276.1396,276.5575,276.0035,276.5575,2095.0
2022-06-09 13:00:00,284.65,284.99,284.59,284.75,22520.0,276.6644,276.9949,276.6061,276.7616,22520.0
2022-06-09 13:05:00,284.88,285.2,284.66,284.8,1693.0,276.888,277.199,276.6741,276.8102,1693.0
2022-06-09 13:10:00,284.87,284.99,284.74,284.75,4395.0,276.8782,276.9949,276.7519,276.7616,4395.0
2022-06-09 13:15:00,284.81,284.81,284.57,284.57,584.0,276.8199,276.8199,276.5866,276.5866,584.0
2022-06-09 13:20:00,284.67,284.74,284.12,284.12,3065.0,276.6838,276.7519,276.1493,276.1493,3065.0
2022-06-09 13:25:00,284.16,284.17,283.67,283.67,2451.0,276.1882,276.1979,275.7119,275.7119,2451.0
2022-06-09 13:30:00,283.41,283.58,283.22,283.56,2268.0,275.4592,275.6244,275.2745,275.605,2268.0
2022-06-09 13:35:00,283.37,283.64,283.37,283.64,1036.0,275.4203,275.6827,275.4203,275.6827,1036.0
2022-06-09 13:40:00,283.58,283.69,283.33,283.33,800.0,275.6244,275.7313,275.3814,275.3814,800.0
2022-06-09 13:45:00,283.45,283.55,283.45,283.55,816.0,275.4981,275.5953,275.4981,275.5953,816.0
2022-06-09 13:50:00,284.08,284.29,284.0,284.29,2706.0,276.1104,276.3145,276.0326,276.3145,2706.0
2022-06-09 13:55:00,284.15,284.57,284.15,284.57,833.0,276.1784,276.5866,276.1784,276.5866,833.0
2022-06-09 14:00:00,284.57,284.63,284.19,284.19,2066.0,276.5866,276.645,276.2173,276.2173,2066.0
2022-06-09 14:05:00,284.33,284.33,284.17,284.22,1220.0,276.3534,276.3534,276.1979,276.2465,1220.0
2022-06-09 14:10:00,284.22,284.26,283.94,283.99,4287.0,276.2465,276.2853,275.9743,276.0229,4287.0
2022-06-09 14:15:00,283.87,283.91,283.74,283.85,2070.0,275.9063,275.9452,275.7799,275.8868,2070.0
2022-06-09 14:20:00,284.07,284.07,283.68,283.68,2749.0,276.1007,276.1007,275.7216,275.7216,2749.0
2022-06-09 14:25:00,283.5,283.86,283.38,283.71,1349.0,275.5467,275.8966,275.43,275.7508,1349.0
2022-06-09 14:30:00,283.63,283.66,283.17,283.17,1185.0,275.673,275.7022,275.2259,275.2259,1185.0
2022-06-09 14:35:00,283.13,283.23,282.99,282.99,1226.0,275.187,275.2842,275.051,275.051,1226.0
2022-06-09 14:40:00,282.92,282.98,282.63,282.63,3721.0,274.9829,275.0413,274.7011,274.7011,3721.0
2022-06-09 14:45:00,282.67,282.85,282.65,282.76,933.0,274.74,274.9149,274.7205,274.8274,933.0
2022-06-09 14:50:00,282.7,282.86,282.7,282.73,1314.0,274.7691,274.9246,274.7691,274.7983,1314.0
2022-06-09 14:55:00,282.69,282.87,282.46,282.47,3690.0,274.7594,274.9343,274.5358,274.5456,3690.0
2022-06-09 15:00:00,282.29,282.32,281.67,281.67,2399.0,274.3706,274.3998,273.768,273.768,2399.0
2022-06-09 15:05:00,281.37,281.57,281.27,281.27,2509.0,273.4764,273.6708,273.3792,273.3792,2509.0
2022-06-09 15:10:00,281.33,281.46,281.02,281.02,2656.0,273.4375,273.5639,273.1362,273.1362,2656.0
2022-06-09 15:15:00,281.12,281.86,281.12,281.81,2271.0,273.2334,273.9527,273.2334,273.9041,2271.0
2022-06-09 15:20:00,281.85,281.92,281.59,281.83,4159.0,273.943,274.011,273.6903,273.9235,4159.0
2022-06-09 15:25:00,281.77,281.77,281.16,281.26,3138.0,273.8652,273.8652,273.2723,273.3695,3138.0
2022-06-09 15:30:00,281.16,281.26,280.86,280.86,4282.0,273.2723,273.3695,272.9807,272.9807,4282.0
2022-06-09 15:35:00,280.8,281.05,280.65,280.73,8757.0,272.9224,273.1654,272.7766,272.8544,8757.0
2022-06-09 15:40:00,280.71,280.74,280.35,280.42,3470.0,272.8349,272.8641,272.485,272.5531,3470.0
2022-06-09 15:45:00,280.31,280.54,279.87,280.25,8576.0,272.4462,272.6697,272.0185,272.3878,8576.0
2022-06-09 15:50:00,280.05,280.34,279.63,279.98,11886.0,272.1935,272.4753,271.7852,272.1254,11886.0
2022-06-09 15:55:00,280.13,280.3,279.2,279.45,31594.0,272.2712,272.4364,271.3673,271.6103,31594.0
2022-06-10 09:30:00,273.53,273.63,271.0,271.44,31831.0,265.8564,265.9536,263.3973,263.825,31831.0
2022-06-10 09:35:00,271.42,272.59,270.93,272.59,17841.0,263.8056,264.9427,263.3293,264.9427,17841.0
2022-06-10 09:40:00,272.45,273.09,272.45,272.69,6134.0,264.8067,265.4287,264.8067,265.0399,6134.0
2022-06-10 09:45:00,272.96,273.86,272.28,273.64,6621.0,265.3024,266.1771,264.6414,265.9633,6621.0
2022-06-10 09:50:00,273.46,273.73,271.92,271.92,3416.0,265.7883,266.0508,264.2915,264.2915,3416.0
2022-06-10 09:55:00,271.96,273.15,271.8,273.15,2801.0,264.3304,265.487,264.1749,265.487,2801.0
2022-06-10 10:00:00,273.15,273.15,271.5,272.03,6606.0,265.487,265.487,263.8833,264.3984,6606.0
2022-06-10 10:05:00,272.22,272.92,272.0,272.0,3482.0,264.5831,265.2635,264.3693,264.3693,3482.0
2022-06-10 10:10:00,272.22,272.74,271.83,272.51,8537.0,264.5831,265.0885,264.2041,264.865,8537.0
2022-06-10 10:15:00,273.0,273.29,272.78,273.08,2109.0,265.3412,265.6231,265.1274,265.419,2109.0
2022-06-10 10:20:00,273.19,273.19,272.1,272.19,2346.0,265.5259,265.5259,264.4665,264.554,2346.0
2022-06-10 10:25:00,272.1,272.75,272.04,272.35,5607.0,264.4665,265.0982,264.4082,264.7095,5607.0
2022-06-10 10:30:00,272.37,273.11,272.36,273.0,2825.0,264.7289,265.4481,264.7192,265.3412,2825.0
2022-06-10 10:35:00,273.03,273.5,272.84,273.5,5004.0,265.3704,265.8272,265.1857,265.8272,5004.0
2022-06-10 10:40:00,273.53,273.82,273.06,273.5,3954.0,265.8564,266.1382,265.3996,265.8272,3954.0
2022-06-10 10:45:00,273.39,273.43,272.76,272.76,4073.0,265.7203,265.7592,265.108,265.108,4073.0
2022-06-10 10:50:00,272.88,273.31,272.49,272.62,4206.0,265.2246,265.6425,264.8455,264.9719,4206.0
2022-06-10 10:55:00,272.63,272.64,271.54,271.7,7456.0,264.9816,264.9913,263.9222,264.0777,7456.0
2022-06-10 11:00:00,271.63,271.98,271.48,271.96,7739.0,264.0097,264.3499,263.8639,264.3304,7739.0
2022-06-10 11:05:00,271.54,272.55,271.54,272.55,2334.0,263.9222,264.9039,263.9222,264.9039,2334.0
2022-06-10 11:10:00,272.38,272.82,272.15,272.74,2576.0,264.7386,265.1663,264.5151,265.0885,2576.0
2022-06-10 11:15:00,272.74,273.02,272.56,272.87,3875.0,265.0885,265.3607,264.9136,265.2149,3875.0
2022-06-10 11:20:00,272.76,272.97,272.12,272.12,3242.0,265.108,265.3121,264.4859,264.4859,3242.0
2022-06-10 11:25:00,272.04,272.49,271.69,272.05,6964.0,264.4082,264.8455,264.068,264.4179,6964.0
2022-06-10 11:30:00,271.88,272.21,271.67,272.21,6433.0,264.2527,264.5734,264.0485,264.5734,6433.0
2022-06-10 11:35:00,272.12,272.18,271.94,272.03,2413.0,264.4859,264.5442,264.311,264.3984,2413.0
2022-06-10 11:40:00,272.09,272.53,272.0,272.53,5752.0,264.4568,264.8844,264.3693,264.8844,5752.0
2022-06-10 11:45:00,272.34,272.57,272.11,272.19,5620.0,264.6998,264.9233,264.4762,264.554,5620.0
2022-06-10 11:50:00,272.05,272.39,272.01,272.15,4300.0,264.4179,264.7483,264.379,264.5151,4300.0
2022-06-10 11:55:00,272.02,273.17,272.02,273.17,23302.0,264.3887,265.5065,264.3887,265.5065,23302.0
2022-06-10 12:00:00,273.37,273.65,273.29,273.51,3957.0,265.7009,265.973,265.6231,265.8369,3957.0
2022-06-10 12:05:00,273.26,273.77,273.03,273.71,14001.0,265.5939,266.0896,265.3704,266.0313,14001.0
2022-06-10 12:10:00,273.66,273.77,273.37,273.51,4805.0,265.9827,266.0896,265.7009,265.8369,4805.0
2022-06-10 12:15:00,273.33,273.48,273.05,273.35,4268.0,265.662,265.8078,265.3898,265.6814,4268.0
2022-06-10 12:20:00,273.71,273.79,273.48,273.53,1183.0,266.0313,266.1091,265.8078,265.8564,1183.0
2022-06-10 12:25:00,273.46,274.0,273.4,273.97,19586.0,265.7883,266.3132,265.73,266.284,19586.0
2022-06-10 12:30:00,273.91,273.91,273.24,273.24,1953.0,266.2257,266.2257,265.5745,265.5745,1953.0
2022-06-10 12:35:00,273.09,273.68,273.02,273.67,2706.0,265.4287,266.0022,265.3607,265.9924,2706.0
2022-06-10 12:40:00,273.75,273.93,273.55,273.78,1100.0,266.0702,266.2451,265.8758,266.0994,1100.0
2022-06-10 12:45:00,273.65,273.65,273.2,273.35,1000.0,265.973,265.973,265.5356,265.6814,1000.0
2022-06-10 12:50:00,273.07,273.3,272.94,273.06,1561.0,265.4093,265.6328,265.2829,265.3996,1561.0
2022-06-10 12:55:00,272.97,273.56,272.97,273.55,1676.0,265.3121,265.8855,265.3121,265.8758,1676.0
2022-06-10 13:00:00,273.46,273.54,273.12,273.37,1786.0,265.7883,265.8661,265.4579,265.7009,1786.0
2022-06-10 13:05:00,273.21,273.62,272.95,273.62,5361.0,265.5453,265.9438,265.2926,265.9438,5361.0
2022-06-10 13:10:00,273.79,273.8,273.17,273.56,5934.0,266.1091,266.1188,265.5065,265.8855,5934.0
2022-06-10 13:15:00,273.3,274.02,273.21,274.02,1491.0,265.6328,266.3326,265.5453,266.3326,1491.0
2022-06-10 13:20:00,273.83,274.22,273.81,274.19,4000.0,266.1479,266.527,266.1285,266.4979,4000.0
2022-06-10 13:25:00,274.21,274.72,274.2,274.72,2009.0,266.5173,267.013,266.5076,267.013,2009.0
2022-06-10 13:30:00,274.73,274.79,273.61,273.93,6515.0,267.0227,267.081,265.9341,266.2451,6515.0
2022-06-10 13:35:00,274.0,274.57,273.86,274.54,4726.0,266.3132,266.8672,266.1771,266.838,4726.0
2022-06-10 13:40:00,274.55,274.71,274.24,274.38,8360.0,266.8478,267.0033,266.5464,266.6825,8360.0
2022-06-10 13:45:00,274.6,275.17,274.52,275.17,3383.0,266.8963,267.4504,266.8186,267.4504,3383.0
2022-06-10 13:50:00,275.34,275.8,275.08,275.09,5161.0,267.6156,268.0627,267.3629,267.3726,5161.0
2022-06-10 13:55:00,274.96,275.0,274.53,274.94,4055.0,267.2462,267.2851,266.8283,267.2268,4055.0
2022-06-10 14:00:00,274.84,275.04,274.27,274.27,4011.0,267.1296,267.324,266.5756,266.5756,4011.0
2022-06-10 14:05:00,274.27,274.89,274.27,274.82,3277.0,266.5756,267.1782,266.5756,267.1102,3277.0
2022-06-10 14:10:00,274.77,275.09,274.71,275.09,4116.0,267.0616,267.3726,267.0033,267.3726,4116.0
2022-06-10 14:15:00,274.95,275.54,274.81,275.54,2373.0,267.2365,267.81,267.1005,267.81,2373.0
2022-06-10 14:20:00,275.62,275.96,275.45,275.63,3919.0,267.8877,268.2182,267.7225,267.8975,3919.0
2022-06-10 14:25:00,275.56,275.56,274.82,275.38,4656.0,267.8294,267.8294,267.1102,267.6545,4656.0
2022-06-10 14:30:00,275.38,275.44,275.35,275.38,853.0,267.6545,267.7128,267.6253,267.6545,853.0
2022-06-10 14:35:00,275.35,275.51,275.1,275.21,2407.0,267.6253,267.7808,267.3823,267.4892,2407.0
2022-06-10 14:40:00,275.07,275.21,274.63,274.82,2485.0,267.3532,267.4892,266.9255,267.1102,2485.0
2022-06-10 14:45:00,274.92,275.41,274.85,275.41,1345.0,267.2074,267.6836,267.1393,267.6836,1345.0
2022-06-10 14:50:00,275.33,275.53,275.19,275.38,1576.0,267.6059,267.8003,267.4698,267.6545,1576.0
2022-06-10 14:55:00,275.48,276.59,275.44,276.49,5441.0,267.7517,268.8305,267.7128,268.7333,5441.0
2022-06-10 15:00:00,276.58,276.58,275.33,275.34,4316.0,268.8208,268.8208,267.6059,267.6156,4316.0
2022-06-10 15:05:00,275.07,275.44,274.9,275.21,2261.0,267.3532,267.7128,267.1879,267.4892,2261.0
2022-06-10 15:10:00,275.19,275.65,275.18,275.61,2243.0,267.4698,267.9169,267.4601,267.878,2243.0
2022-06-10 15:15:00,275.62,276.1,275.61,275.93,7995.0,267.8877,268.3543,267.878,268.189,7995.0
2022-06-10 15:20:00,275.9,275.91,275.19,275.5,9811.0,268.1599,268.1696,267.4698,267.7711,9811.0
2022-06-10 15:25:00,275.72,276.19,275.7,275.87,8971.0,267.9849,268.4417,267.9655,268.1307,8971.0
2022-06-10 15:30:00,275.68,275.88,275.49,275.71,8974.0,267.946,268.1404,267.7614,267.9752,8974.0
2022-06-10 15:35:00,275.69,275.7,275.24,275.32,9806.0,267.9558,267.9655,267.5184,267.5961,9806.0
2022-06-10 15:40:00,275.24,275.57,274.66,274.7,8232.0,267.5184,267.8391,266.9547,266.9935,8232.0
2022-06-10 15:45:00,274.64,274.71,273.91,273.99,6556.0,266.9352,267.0033,266.2257,266.3035,6556.0
2022-06-10 15:50:00,273.9,274.66,273.75,274.06,10663.0,266.216,266.9547,266.0702,266.3715,10663.0
2022-06-10 15:55:00,274.18,274.24,273.29,273.29,46416.0,266.4881,266.5464,265.6231,265.6231,46416.0
2022-06-13 09:30:00,267.8,269.03,266.65,269.03,17670.0,260.2871,261.4826,259.1694,261.4826,17670.0
2022-06-13 09:35:00,268.59,269.8,268.53,268.83,5791.0,261.055,262.231,260.9966,261.2882,5791.0
2022-06-13 09:40:00,268.07,268.37,266.94,268.37,6959.0,260.5495,260.8411,259.4512,260.8411,6959.0
2022-06-13 09:45:00,268.11,269.07,267.3,267.41,32575.0,260.5884,261.5215,259.8011,259.9081,32575.0
2022-06-13 09:50:00,267.4,268.23,266.91,267.51,21913.0,259.8983,260.7051,259.4221,260.0053,21913.0
2022-06-13 09:55:00,267.45,268.03,266.96,267.02,5265.0,259.9469,260.5107,259.4707,259.529,5265.0
2022-06-13 10:00:00,267.28,267.78,266.34,267.02,9631.0,259.7817,260.2677,258.8681,259.529,9631.0
2022-06-13 10:05:00,267.16,267.72,266.39,266.39,6774.0,259.6651,260.2094,258.9167,258.9167,6774.0
2022-06-13 10:10:00,266.4,266.49,265.47,266.06,5202.0,258.9264,259.0139,258.0225,258.5959,5202.0
2022-06-13 10:15:00,265.84,265.93,265.18,265.42,3800.0,258.3821,258.4696,257.7406,257.9739,3800.0
2022-06-13 10:20:00,265.77,266.21,265.54,265.68,4932.0,258.3141,258.7417,258.0905,258.2266,4932.0
2022-06-13 10:25:00,265.71,265.95,265.0,265.25,13410.0,258.2557,258.489,257.5657,257.8087,13410.0
2022-06-13 10:30:00,265.48,265.7,264.47,265.36,8511.0,258.0322,258.246,257.0505,257.9156,8511.0
2022-06-13 10:35:00,265.43,266.27,264.93,265.71,12363.0,257.9836,258.8,257.4976,258.2557,12363.0
2022-06-13 10:40:00,265.52,265.7,264.67,265.0,6658.0,258.0711,258.246,257.2449,257.5657,6658.0
2022-06-13 10:45:00,264.72,264.95,264.22,264.51,4901.0,257.2935,257.5171,256.8075,257.0894,4901.0
2022-06-13 10:50:00,264.35,265.03,264.25,264.88,3748.0,256.9339,257.5948,256.8367,257.449,3748.0
2022-06-13 10:55:00,265.0,265.19,264.58,264.83,4743.0,257.5657,257.7503,257.1575,257.4004,4743.0
2022-06-13 11:00:00,264.82,265.25,264.36,264.49,9066.0,257.3907,257.8087,256.9436,257.07,9066.0
2022-06-13 11:05:00,264.38,264.95,264.38,264.43,3018.0,256.9631,257.5171,256.9631,257.0117,3018.0
2022-06-13 11:10:00,264.64,265.57,264.46,265.39,4734.0,257.2158,258.1197,257.0408,257.9447,4734.0
2022-06-13 11:15:00,265.37,266.02,265.37,265.77,3814.0,257.9253,258.5571,257.9253,258.3141,3814.0
2022-06-13 11:20:00,265.67,266.58,265.67,266.43,8238.0,258.2169,259.1013,258.2169,258.9556,8238.0
2022-06-13 11:25:00,266.6,266.78,265.8,266.04,3709.0,259.1208,259.2957,258.3432,258.5765,3709.0
2022-06-13 11:30:00,265.99,266.38,265.65,265.93,3219.0,258.5279,258.907,258.1974,258.4696,3219.0
2022-06-13 11:35:00,266.1,267.06,266.09,266.86,3427.0,258.6348,259.5679,258.6251,259.3735,3427.0
2022-06-13 11:40:00,267.23,267.37,266.84,267.28,3519.0,259.7331,259.8692,259.354,259.7817,3519.0
2022-06-13 11:45:00,267.1,267.1,266.5,266.5,1900.0,259.6068,259.6068,259.0236,259.0236,1900.0
2022-06-13 11:50:00,266.9,266.9,266.41,266.48,3904.0,259.4124,259.4124,258.9361,259.0041,3904.0
2022-06-13 11:55:00,266.43,267.01,266.37,267.01,2716.0,258.9556,259.5193,258.8972,259.5193,2716.0
2022-06-13 12:00:00,266.88,267.16,266.5,266.93,3456.0,259.3929,259.6651,259.0236,259.4415,3456.0
2022-06-13 12:05:00,266.91,267.85,266.88,267.65,4869.0,259.4221,260.3357,259.3929,260.1413,4869.0
2022-06-13 12:10:00,267.47,268.05,267.18,267.86,2528.0,259.9664,260.5301,259.6845,260.3454,2528.0
2022-06-13 12:15:00,267.66,267.86,267.49,267.85,2601.0,260.151,260.3454,259.9858,260.3357,2601.0
2022-06-13 12:20:00,267.95,268.26,267.73,268.12,4264.0,260.4329,260.7342,260.2191,260.5981,4264.0
2022-06-13 12:25:00,268.29,268.47,268.06,268.11,2315.0,260.7634,260.9383,260.5398,260.5884,2315.0
2022-06-13 12:30:00,268.13,268.8,267.93,268.75,2098.0,260.6079,261.2591,260.4135,261.2105,2098.0
2022-06-13 12:35:00,268.67,269.61,268.59,269.34,3317.0,261.1327,262.0463,261.055,261.7839,3317.0
2022-06-13 12:40:00,269.49,269.49,268.5,268.66,4205.0,261.9297,261.9297,260.9675,261.123,4205.0
2022-06-13 12:45:00,268.66,268.78,268.4,268.75,1900.0,261.123,261.2396,260.8703,261.2105,1900.0
2022-06-13 12:50:00,268.45,268.53,267.95,268.05,1006.0,260.9189,260.9966,260.4329,260.5301,1006.0
2022-06-13 12:55:00,268.05,268.25,267.86,267.93,2192.0,260.5301,260.7245,260.3454,260.4135,2192.0
2022-06-13 13:00:00,267.8,267.8,267.36,267.36,1700.0,260.2871,260.2871,259.8595,259.8595,1700.0
2022-06-13 13:05:00,267.25,267.56,267.23,267.56,900.0,259.7525,260.0538,259.7331,260.0538,900.0
2022-06-13 13:10:00,267.61,267.86,267.48,267.73,2502.0,260.1024,260.3454,259.9761,260.2191,2502.0
2022-06-13 13:15:00,267.87,268.05,267.78,267.88,2362.0,260.3552,260.5301,260.2677,260.3649,2362.0
2022-06-13 13:20:00,267.93,268.06,267.8,267.93,2739.0,260.4135,260.5398,260.2871,260.4135,2739.0
2022-06-13 13:25:00,268.04,268.13,267.56,267.99,1900.0,260.5204,260.6079,260.0538,260.4718,1900.0
2022-06-13 13:30:00,267.79,268.05,267.53,267.64,3779.0,260.2774,260.5301,260.0247,260.1316,3779.0
2022-06-13 13:35:00,267.51,267.84,267.3,267.84,3168.0,260.0053,260.326,259.8011,260.326,3168.0
2022-06-13 13:40:00,267.86,268.57,267.81,268.56,3880.0,260.3454,261.0355,260.2968,261.0258,3880.0
2022-06-13 13:45:00,268.73,269.19,268.62,269.13,4329.0,261.191,261.6381,261.0841,261.5798,4329.0
2022-06-13 13:50:00,269.32,269.32,268.49,268.7,2855.0,261.7645,261.7645,260.9578,261.1619,2855.0
2022-06-13 13:55:00,268.75,268.92,268.64,268.85,1419.0,261.2105,261.3757,261.1036,261.3077,1419.0
2022-06-13 14:00:00,268.79,268.79,268.08,268.08,2419.0,261.2493,261.2493,260.5593,260.5593,2419.0
2022-06-13 14:05:00,268.15,268.17,267.73,267.73,3244.0,260.6273,260.6467,260.2191,260.2191,3244.0
2022-06-13 14:10:00,267.69,267.69,267.27,267.28,2300.0,260.1802,260.1802,259.772,259.7817,2300.0
2022-06-13 14:15:00,267.24,267.52,267.24,267.35,2102.0,259.7428,260.015,259.7428,259.8497,2102.0
2022-06-13 14:20:00,267.64,267.83,267.46,267.83,2229.0,260.1316,260.3163,259.9567,260.3163,2229.0
2022-06-13 14:25:00,267.73,267.81,267.57,267.65,2001.0,260.2191,260.2968,260.0636,260.1413,2001.0
2022-06-13 14:30:00,267.63,267.74,267.01,267.71,3378.0,260.1219,260.2288,259.5193,260.1996,3378.0
2022-06-13 14:35:00,267.58,268.6,267.53,268.36,3322.0,260.0733,261.0647,260.0247,260.8314,3322.0
2022-06-13 14:40:00,268.42,268.72,267.96,268.38,5843.0,260.8897,261.1813,260.4426,260.8508,5843.0
2022-06-13 14:45:00,268.48,268.64,268.1,268.22,3499.0,260.948,261.1036,260.5787,260.6953,3499.0
2022-06-13 14:50:00,267.96,268.19,267.55,267.81,2010.0,260.4426,260.6662,260.0441,260.2968,2010.0
2022-06-13 14:55:00,267.71,267.73,267.05,267.1,3606.0,260.1996,260.2191,259.5582,259.6068,3606.0
2022-06-13 15:00:00,266.98,267.35,266.53,267.17,4403.0,259.4901,259.8497,259.0527,259.6748,4403.0
2022-06-13 15:05:00,267.12,267.24,266.52,266.53,3515.0,259.6262,259.7428,259.043,259.0527,3515.0
2022-06-13 15:10:00,266.51,266.6,266.18,266.24,3743.0,259.0333,259.1208,258.7126,258.7709,3743.0
2022-06-13 15:15:00,266.31,267.41,265.85,266.44,10631.0,258.8389,259.9081,258.3918,258.9653,10631.0
2022-06-13 15:20:00,266.38,266.6,266.03,266.35,5805.0,258.907,259.1208,258.5668,258.8778,5805.0
2022-06-13 15:25:00,266.18,266.42,265.71,265.75,5969.0,258.7126,258.9458,258.2557,258.2946,5969.0
2022-06-13 15:30:00,265.6,265.74,265.05,265.51,8474.0,258.1488,258.2849,257.6143,258.0614,8474.0
2022-06-13 15:35:00,265.67,266.29,265.27,265.34,10322.0,258.2169,258.8195,257.8281,257.8961,10322.0
2022-06-13 15:40:00,265.33,265.43,264.92,265.2,11232.0,257.8864,257.9836,257.4879,257.7601,11232.0
2022-06-13 15:45:00,265.08,265.71,264.96,265.16,16519.0,257.6434,258.2557,257.5268,257.7212,16519.0
2022-06-13 15:50:00,265.08,265.44,264.23,265.18,24318.0,257.6434,257.9933,256.8173,257.7406,24318.0
2022-06-13 15:55:00,265.23,265.75,264.88,265.47,46597.0,257.7892,258.2946,257.449,258.0225,46597.0
2022-06-14 09:30:00,265.96,266.36,265.04,265.68,18301.0,258.4987,258.8875,257.6045,258.2266,18301.0
2022-06-14 09:35:00,265.27,265.44,264.16,264.71,13005.0,257.8281,257.9933,256.7492,257.2838,13005.0
2022-06-14 09:40:00,264.4,264.41,263.33,263.42,11801.0,256.9825,256.9922,255.9425,256.03,11801.0
2022-06-14 09:45:00,263.55,264.29,263.52,263.71,5007.0,256.1563,256.8756,256.1272,256.3119,5007.0
2022-06-14 09:50:00,263.05,263.56,262.86,263.56,8648.0,255.6704,256.1661,255.4857,256.1661,8648.0
2022-06-14 09:55:00,263.67,263.9,263.1,263.66,7208.0,256.273,256.4965,255.719,256.2633,7208.0
2022-06-14 10:00:00,263.51,264.04,262.49,262.49,10428.0,256.1175,256.6326,255.1261,255.1261,10428.0
2022-06-14 10:05:00,262.68,262.68,261.35,261.55,6812.0,255.3108,255.3108,254.0181,254.2125,6812.0
2022-06-14 10:10:00,261.55,261.77,260.91,261.07,8409.0,254.2125,254.4263,253.5904,253.7459,8409.0
2022-06-14 10:15:00,261.0,261.62,260.88,261.12,5496.0,253.6779,254.2805,253.5613,253.7945,5496.0
2022-06-14 10:20:00,261.11,261.11,260.13,260.18,6865.0,253.7848,253.7848,252.8323,252.8809,6865.0
2022-06-14 10:25:00,260.19,260.93,259.88,260.28,7837.0,252.8906,253.6098,252.5893,252.9781,7837.0
2022-06-14 10:30:00,260.18,260.76,259.82,260.3,7103.0,252.8809,253.4446,252.531,252.9975,7103.0
2022-06-14 10:35:00,260.28,260.35,259.83,260.14,7684.0,252.9781,253.0461,252.5407,252.842,7684.0
2022-06-14 10:40:00,259.86,260.04,259.4,259.92,5174.0,252.5699,252.7448,252.1228,252.6282,5174.0
2022-06-14 10:45:00,260.03,261.07,259.92,260.89,4776.0,252.7351,253.7459,252.6282,253.571,4776.0
2022-06-14 10:50:00,260.57,261.2,260.35,260.56,6424.0,253.2599,253.8723,253.0461,253.2502,6424.0
2022-06-14 10:55:00,260.53,260.66,260.09,260.11,7998.0,253.2211,253.3474,252.7934,252.8129,7998.0
2022-06-14 11:00:00,260.11,260.95,260.04,260.89,5802.0,252.8129,253.6293,252.7448,253.571,5802.0
2022-06-14 11:05:00,260.86,260.86,260.09,260.49,5564.0,253.5418,253.5418,252.7934,253.1822,5564.0
2022-06-14 11:10:00,260.5,260.62,260.12,260.17,8668.0,253.1919,253.3085,252.8226,252.8712,8668.0
2022-06-14 11:15:00,260.09,260.56,259.97,260.49,6260.0,252.7934,253.2502,252.6768,253.1822,6260.0
2022-06-14 11:20:00,260.23,260.58,260.0,260.54,6143.0,252.9295,253.2697,252.7059,253.2308,6143.0
2022-06-14 11:25:00,260.62,260.62,260.03,260.03,7605.0,253.3085,253.3085,252.7351,252.7351,7605.0
2022-06-14 11:30:00,259.97,260.43,259.85,260.24,8585.0,252.6768,253.1239,252.5601,252.9392,8585.0
2022-06-14 11:35:00,260.22,260.41,259.95,260.41,4239.0,252.9198,253.1044,252.6573,253.1044,4239.0
2022-06-14 11:40:00,260.34,260.62,260.22,260.51,5009.0,253.0364,253.3085,252.9198,253.2016,5009.0
2022-06-14 11:45:00,260.46,260.68,259.93,260.03,6486.0,253.153,253.3669,252.6379,252.7351,6486.0
2022-06-14 11:50:00,259.94,260.19,259.66,259.99,20389.0,252.6476,252.8906,252.3755,252.6962,20389.0
2022-06-14 11:55:00,259.91,260.6,259.91,260.57,3827.0,252.6185,253.2891,252.6185,253.2599,3827.0
2022-06-14 12:00:00,260.34,260.34,259.3,259.63,9230.0,253.0364,253.0364,252.0256,252.3463,9230.0
2022-06-14 12:05:00,259.58,259.67,259.16,259.54,2442.0,252.2977,252.3852,251.8895,252.2588,2442.0
2022-06-14 12:10:00,259.25,259.78,259.17,259.44,2438.0,251.977,252.4921,251.8992,252.1616,2438.0
2022-06-14 12:15:00,259.31,259.86,259.28,259.86,5945.0,252.0353,252.5699,252.0061,252.5699,5945.0
2022-06-14 12:20:00,259.76,259.99,259.35,259.38,4826.0,252.4727,252.6962,252.0742,252.1033,4826.0
2022-06-14 12:25:00,259.57,259.57,259.15,259.26,3468.0,252.288,252.288,251.8798,251.9867,3468.0
2022-06-14 12:30:00,259.3,259.74,259.12,259.74,5909.0,252.0256,252.4532,251.8506,252.4532,5909.0
2022-06-14 12:35:00,259.43,259.5,258.98,259.32,5068.0,252.1519,252.22,251.7146,252.045,5068.0
2022-06-14 12:40:00,259.33,259.52,259.14,259.38,3161.0,252.0547,252.2394,251.8701,252.1033,3161.0
2022-06-14 12:45:00,259.36,259.76,259.32,259.75,4243.0,252.0839,252.4727,252.045,252.463,4243.0
2022-06-14 12:50:00,259.68,259.87,259.5,259.86,5859.0,252.3949,252.5796,252.22,252.5699,5859.0
2022-06-14 12:55:00,259.86,260.33,259.81,260.18,3976.0,252.5699,253.0267,252.5213,252.8809,3976.0
2022-06-14 13:00:00,260.28,260.38,259.56,259.82,3852.0,252.9781,253.0753,252.2783,252.531,3852.0
2022-06-14 13:05:00,259.75,260.38,259.75,260.38,3068.0,252.463,253.0753,252.463,253.0753,3068.0
2022-06-14 13:10:00,260.46,260.5,260.16,260.19,3078.0,253.153,253.1919,252.8614,252.8906,3078.0
2022-06-14 13:15:00,260.25,261.1,260.18,260.97,4478.0,252.9489,253.7751,252.8809,253.6487,4478.0
2022-06-14 13:20:00,260.95,261.09,260.54,260.73,4176.0,253.6293,253.7654,253.2308,253.4155,4176.0
2022-06-14 13:25:00,260.63,260.78,260.27,260.28,3450.0,253.3183,253.4641,252.9684,252.9781,3450.0
2022-06-14 13:30:00,260.11,260.26,259.89,259.92,4724.0,252.8129,252.9586,252.599,252.6282,4724.0
2022-06-14 13:35:00,259.99,260.17,259.64,259.93,5221.0,252.6962,252.8712,252.356,252.6379,5221.0
2022-06-14 13:40:00,259.74,260.12,259.4,259.4,6383.0,252.4532,252.8226,252.1228,252.1228,6383.0
2022-06-14 13:45:00,259.57,259.65,259.27,259.42,3950.0,252.288,252.3658,251.9964,252.1422,3950.0
2022-06-14 13:50:00,259.52,259.59,259.44,259.47,1190.0,252.2394,252.3074,252.1616,252.1908,1190.0
2022-06-14 13:55:00,259.42,259.64,259.31,259.31,3335.0,252.1422,252.356,252.0353,252.0353,3335.0
2022-06-14 14:00:00,259.38,259.71,259.34,259.5,2314.0,252.1033,252.4241,252.0645,252.22,2314.0
2022-06-14 14:05:00,259.44,259.92,259.43,259.92,2140.0,252.1616,252.6282,252.1519,252.6282,2140.0
2022-06-14 14:10:00,259.89,259.89,258.74,258.8,5653.0,252.599,252.599,251.4813,251.5396,5653.0
2022-06-14 14:15:00,258.89,259.18,258.74,258.78,3216.0,251.6271,251.9089,251.4813,251.5202,3216.0
2022-06-14 14:20:00,258.96,259.24,258.87,258.87,5228.0,251.6951,251.9673,251.6076,251.6076,5228.0
2022-06-14 14:25:00,258.91,258.91,258.5,258.68,4590.0,251.6465,251.6465,251.248,251.423,4590.0
2022-06-14 14:30:00,258.73,258.73,258.29,258.63,3528.0,251.4716,251.4716,251.0439,251.3744,3528.0
2022-06-14 14:35:00,258.49,259.17,258.47,259.09,3190.0,251.2383,251.8992,251.2189,251.8215,3190.0
2022-06-14 14:40:00,259.01,259.02,258.49,258.49,4482.0,251.7437,251.7534,251.2383,251.2383,4482.0
2022-06-14 14:45:00,258.55,258.69,257.61,257.68,13179.0,251.2966,251.4327,250.383,250.451,13179.0
2022-06-14 14:50:00,257.54,258.28,257.52,258.07,6353.0,250.315,251.0342,250.2955,250.8301,6353.0
2022-06-14 14:55:00,257.72,257.93,257.69,257.82,3453.0,250.4899,250.694,250.4607,250.5871,3453.0
2022-06-14 15:00:00,257.71,258.01,257.61,258.01,4398.0,250.4802,250.7718,250.383,250.7718,4398.0
2022-06-14 15:05:00,257.96,257.96,257.21,257.28,5008.0,250.7232,250.7232,249.9942,250.0622,5008.0
2022-06-14 15:10:00,257.2,257.64,256.97,256.97,5054.0,249.9845,250.4121,249.7609,249.7609,5054.0
2022-06-14 15:15:00,256.84,257.16,256.84,257.11,6744.0,249.6346,249.9456,249.6346,249.897,6744.0
2022-06-14 15:20:00,257.21,257.62,257.17,257.44,12957.0,249.9942,250.3927,249.9553,250.2178,12957.0
2022-06-14 15:25:00,257.43,258.15,257.32,258.1,7994.0,250.208,250.9078,250.1011,250.8592,7994.0
2022-06-14 15:30:00,258.13,258.66,258.12,258.25,11614.0,250.8884,251.4035,250.8787,251.005,11614.0
2022-06-14 15:35:00,258.24,258.81,258.0,258.67,14588.0,250.9953,251.5493,250.762,251.4132,14588.0
2022-06-14 15:40:00,258.67,259.06,258.29,258.29,10747.0,251.4132,251.7923,251.0439,251.0439,10747.0
2022-06-14 15:45:00,258.19,259.05,258.09,258.88,15821.0,250.9467,251.7826,250.8495,251.6174,15821.0
2022-06-14 15:50:00,258.94,259.01,257.82,258.0,27344.0,251.6757,251.7437,250.5871,250.762,27344.0
2022-06-14 15:55:00,257.99,258.14,257.38,257.92,63941.0,250.7523,250.8981,250.1594,250.6843,63941.0
2022-06-15 09:30:00,260.42,261.83,259.86,261.42,8806.0,253.1142,254.4846,252.5699,254.0861,8806.0
2022-06-15 09:35:00,262.04,262.29,261.54,261.67,2559.0,254.6887,254.9317,254.2027,254.3291,2559.0
2022-06-15 09:40:00,261.57,263.2,261.57,263.19,4660.0,254.2319,255.8162,254.2319,255.8064,4660.0
2022-06-15 09:45:00,263.19,264.04,263.19,263.91,4500.0,255.8064,256.6326,255.8064,256.5062,4500.0
2022-06-15 09:50:00,263.91,264.76,263.57,263.6,4830.0,256.5062,257.3324,256.1758,256.2049,4830.0
2022-06-15 09:55:00,263.83,264.41,263.72,264.04,3701.0,256.4285,256.9922,256.3216,256.6326,3701.0
2022-06-15 10:00:00,264.16,264.73,263.82,264.46,9355.0,256.7492,257.3032,256.4188,257.0408,9355.0
2022-06-15 10:05:00,264.65,265.34,264.47,264.89,4784.0,257.2255,257.8961,257.0505,257.4588,4784.0
2022-06-15 10:10:00,264.75,265.12,264.55,264.62,5780.0,257.3227,257.6823,257.1283,257.1963,5780.0
2022-06-15 10:15:00,264.48,264.82,264.33,264.51,1100.0,257.0603,257.3907,256.9145,257.0894,1100.0
2022-06-15 10:20:00,264.28,264.44,263.94,264.44,2474.0,256.8659,257.0214,256.5354,257.0214,2474.0
2022-06-15 10:25:00,264.11,264.17,263.91,263.91,1500.0,256.7006,256.759,256.5062,256.5062,1500.0
2022-06-15 10:30:00,264.02,264.02,263.28,263.5,9789.0,256.6132,256.6132,255.8939,256.1077,9789.0
2022-06-15 10:35:00,263.44,263.78,263.44,263.68,4180.0,256.0494,256.3799,256.0494,256.2827,4180.0
2022-06-15 10:40:00,263.65,263.88,263.61,263.67,3712.0,256.2535,256.4771,256.2147,256.273,3712.0
2022-06-15 10:45:00,263.73,263.87,263.67,263.76,1015.0,256.3313,256.4674,256.273,256.3605,1015.0
2022-06-15 10:50:00,263.76,263.76,262.5,262.5,3114.0,256.3605,256.3605,255.1358,255.1358,3114.0
2022-06-15 10:55:00,262.33,262.77,262.33,262.72,4677.0,254.9706,255.3982,254.9706,255.3496,4677.0
2022-06-15 11:00:00,262.7,263.33,262.68,263.33,13840.0,255.3302,255.9425,255.3108,255.9425,13840.0
2022-06-15 11:05:00,263.33,263.49,262.93,262.93,1832.0,255.9425,256.098,255.5537,255.5537,1832.0
2022-06-15 11:10:00,262.92,262.92,262.02,262.24,2301.0,255.544,255.544,254.6693,254.8831,2301.0
2022-06-15 11:15:00,262.1,262.44,261.93,262.26,4449.0,254.747,255.0775,254.5818,254.9025,4449.0
2022-06-15 11:20:00,262.33,262.75,262.14,262.75,707.0,254.9706,255.3788,254.7859,255.3788,707.0
2022-06-15 11:25:00,262.7,263.08,262.63,263.08,3993.0,255.3302,255.6995,255.2622,255.6995,3993.0
2022-06-15 11:30:00,263.11,263.41,262.81,262.81,11274.0,255.7287,256.0203,255.4371,255.4371,11274.0
2022-06-15 11:35:00,262.68,262.82,262.38,262.74,6381.0,255.3108,255.4468,255.0192,255.3691,6381.0
2022-06-15 11:40:00,262.58,262.73,262.28,262.28,2935.0,255.2136,255.3594,254.922,254.922,2935.0
2022-06-15 11:45:00,262.3,262.47,262.0,262.14,10539.0,254.9414,255.1066,254.6498,254.7859,10539.0
2022-06-15 11:50:00,261.99,262.54,261.94,262.16,8724.0,254.6401,255.1747,254.5915,254.8053,8724.0
2022-06-15 11:55:00,262.19,262.61,262.19,262.6,1700.0,254.8345,255.2427,254.8345,255.233,1700.0
2022-06-15 12:00:00,262.6,262.76,262.5,262.61,3787.0,255.233,255.3885,255.1358,255.2427,3787.0
2022-06-15 12:05:00,262.55,262.55,262.2,262.38,1308.0,255.1844,255.1844,254.8442,255.0192,1308.0
2022-06-15 12:10:00,262.35,262.36,262.12,262.12,4026.0,254.99,254.9997,254.7665,254.7665,4026.0
2022-06-15 12:15:00,262.19,262.32,261.89,261.9,5592.0,254.8345,254.9609,254.5429,254.5526,5592.0
2022-06-15 12:20:00,261.87,262.48,261.87,262.05,5569.0,254.5235,255.1164,254.5235,254.6984,5569.0
2022-06-15 12:25:00,262.19,262.65,262.19,262.65,1708.0,254.8345,255.2816,254.8345,255.2816,1708.0
2022-06-15 12:30:00,262.46,262.68,262.35,262.49,2600.0,255.0969,255.3108,254.99,255.1261,2600.0
2022-06-15 12:35:00,262.43,262.43,262.0,262.06,3667.0,255.0678,255.0678,254.6498,254.7081,3667.0
2022-06-15 12:40:00,261.93,261.93,261.09,261.16,7183.0,254.5818,254.5818,253.7654,253.8334,7183.0
2022-06-15 12:45:00,261.06,261.3,261.03,261.26,1837.0,253.7362,253.9695,253.707,253.9306,1837.0
2022-06-15 12:50:00,261.32,261.33,261.04,261.04,2189.0,253.9889,253.9986,253.7168,253.7168,2189.0
2022-06-15 12:55:00,261.01,261.06,260.57,260.57,2057.0,253.6876,253.7362,253.2599,253.2599,2057.0
2022-06-15 13:00:00,260.67,261.11,260.67,261.11,1030.0,253.3571,253.7848,253.3571,253.7848,1030.0
2022-06-15 13:05:00,261.14,261.25,260.9,260.9,1818.0,253.814,253.9209,253.5807,253.5807,1818.0
2022-06-15 13:10:00,261.03,261.15,260.81,260.94,1762.0,253.707,253.8237,253.4932,253.6196,1762.0
2022-06-15 13:15:00,261.04,261.04,260.71,260.97,2497.0,253.7168,253.7168,253.396,253.6487,2497.0
2022-06-15 13:20:00,260.81,260.96,260.75,260.93,1796.0,253.4932,253.639,253.4349,253.6098,1796.0
2022-06-15 13:25:00,261.06,261.27,261.06,261.27,1800.0,253.7362,253.9403,253.7362,253.9403,1800.0
2022-06-15 13:30:00,261.12,261.73,261.11,261.6,4351.0,253.7945,254.3874,253.7848,254.2611,4351.0
2022-06-15 13:35:00,261.54,261.92,261.51,261.81,1851.0,254.2027,254.5721,254.1736,254.4652,1851.0
2022-06-15 13:40:00,261.82,261.87,261.63,261.66,1044.0,254.4749,254.5235,254.2902,254.3194,1044.0
2022-06-15 13:45:00,261.66,261.88,261.5,261.5,2798.0,254.3194,254.5332,254.1639,254.1639,2798.0
2022-06-15 13:50:00,261.34,261.85,261.0,261.85,5547.0,254.0083,254.504,253.6779,254.504,5547.0
2022-06-15 13:55:00,262.22,262.97,261.99,262.72,3514.0,254.8637,255.5926,254.6401,255.3496,3514.0
2022-06-15 14:00:00,262.7,262.7,261.27,261.42,5503.0,255.3302,255.3302,253.9403,254.0861,5503.0
2022-06-15 14:05:00,261.23,261.45,260.04,260.61,7081.0,253.9014,254.1153,252.7448,253.2988,7081.0
2022-06-15 14:10:00,260.48,261.03,260.22,261.03,3323.0,253.1725,253.707,252.9198,253.707,3323.0
2022-06-15 14:15:00,261.14,261.8,261.14,261.44,3218.0,253.814,254.4554,253.814,254.1055,3218.0
2022-06-15 14:20:00,261.63,262.12,260.32,260.66,7135.0,254.2902,254.7665,253.017,253.3474,7135.0
2022-06-15 14:25:00,260.61,261.2,260.41,260.8,4075.0,253.2988,253.8723,253.1044,253.4835,4075.0
2022-06-15 14:30:00,260.46,260.59,258.99,259.54,5638.0,253.153,253.2794,251.7243,252.2588,5638.0
2022-06-15 14:35:00,259.45,262.74,259.35,262.2,5640.0,252.1714,255.3691,252.0742,254.8442,5640.0
2022-06-15 14:40:00,262.05,264.18,261.94,264.13,13280.0,254.6984,256.7687,254.5915,256.7201,13280.0
2022-06-15 14:45:00,264.25,264.87,263.6,263.75,9544.0,256.8367,257.4393,256.2049,256.3507,9544.0
2022-06-15 14:50:00,263.88,264.23,262.58,262.59,8359.0,256.4771,256.8173,255.2136,255.2233,8359.0
2022-06-15 14:55:00,262.94,263.23,262.37,263.09,2256.0,255.5635,255.8453,255.0094,255.7093,2256.0
2022-06-15 15:00:00,263.21,264.06,263.03,263.4,2832.0,255.8259,256.652,255.6509,256.0106,2832.0
2022-06-15 15:05:00,263.39,263.49,262.69,262.92,36272.0,256.0008,256.098,255.3205,255.544,36272.0
2022-06-15 15:10:00,262.93,263.87,262.41,262.91,4828.0,255.5537,256.4674,255.0483,255.5343,4828.0
2022-06-15 15:15:00,262.66,263.39,262.48,263.39,4200.0,255.2913,256.0008,255.1164,256.0008,4200.0
2022-06-15 15:20:00,263.44,264.84,263.44,264.77,9851.0,256.0494,257.4102,256.0494,257.3421,9851.0
2022-06-15 15:25:00,264.93,265.76,264.54,265.74,4831.0,257.4976,258.3043,257.1186,258.2849,4831.0
2022-06-15 15:30:00,265.74,266.56,265.4,266.48,12875.0,258.2849,259.0819,257.9544,259.0041,12875.0
2022-06-15 15:35:00,266.44,266.7,264.69,264.69,16983.0,258.9653,259.218,257.2644,257.2644,16983.0
2022-06-15 15:40:00,264.71,264.71,263.3,263.4,14160.0,257.2838,257.2838,255.9134,256.0106,14160.0
2022-06-15 15:45:00,263.24,263.6,263.0,263.6,11744.0,255.855,256.2049,255.6218,256.2049,11744.0
2022-06-15 15:50:00,263.5,263.5,262.26,262.26,21251.0,256.1077,256.1077,254.9025,254.9025,21251.0
2022-06-15 15:55:00,262.55,262.86,262.13,262.51,52126.0,255.1844,255.4857,254.7762,255.1455,52126.0
2022-06-16 09:30:00,254.33,255.74,254.02,255.36,20754.0,247.195,248.5654,246.8937,248.1961,20754.0
2022-06-16 09:35:00,255.76,256.72,254.71,255.71,21720.0,248.5849,249.518,247.5643,248.5363,21720.0
2022-06-16 09:40:00,255.95,256.43,254.85,256.11,4848.0,248.7696,249.2361,247.7004,248.9251,4848.0
2022-06-16 09:45:00,255.92,256.48,255.17,256.06,17717.0,248.7404,249.2847,248.0114,248.8765,17717.0
2022-06-16 09:50:00,255.46,255.77,254.75,255.09,6680.0,248.2933,248.5946,247.6032,247.9337,6680.0
2022-06-16 09:55:00,255.24,255.26,254.02,254.39,9960.0,248.0795,248.0989,246.8937,247.2533,9960.0
2022-06-16 10:00:00,254.0,254.36,253.49,253.61,12763.0,246.8743,247.2242,246.3786,246.4952,12763.0
2022-06-16 10:05:00,253.49,253.49,252.69,252.84,7780.0,246.3786,246.3786,245.601,245.7468,7780.0
2022-06-16 10:10:00,253.02,253.46,252.87,253.14,11791.0,245.9218,246.3494,245.776,246.0384,11791.0
2022-06-16 10:15:00,253.05,253.57,252.78,252.79,4876.0,245.9509,246.4563,245.6885,245.6982,4876.0
2022-06-16 10:20:00,252.69,253.85,252.69,253.83,3664.0,245.601,246.7285,245.601,246.709,3664.0
2022-06-16 10:25:00,253.85,254.45,253.85,254.2,4085.0,246.7285,247.3116,246.7285,247.0687,4085.0
2022-06-16 10:30:00,253.85,254.72,253.85,254.51,3105.0,246.7285,247.5741,246.7285,247.37,3105.0
2022-06-16 10:35:00,254.34,254.34,253.5,253.5,4766.0,247.2047,247.2047,246.3883,246.3883,4766.0
2022-06-16 10:40:00,253.19,253.59,252.79,252.79,2977.0,246.087,246.4758,245.6982,245.6982,2977.0
2022-06-16 10:45:00,252.76,252.81,252.48,252.48,2261.0,245.669,245.7176,245.3969,245.3969,2261.0
2022-06-16 10:50:00,252.32,252.66,252.19,252.65,4153.0,245.2414,245.5719,245.115,245.5621,4153.0
2022-06-16 10:55:00,252.51,252.76,252.0,252.0,4045.0,245.4261,245.669,244.9304,244.9304,4045.0
2022-06-16 11:00:00,252.09,252.62,252.09,252.62,5018.0,245.0178,245.533,245.0178,245.533,5018.0
2022-06-16 11:05:00,252.54,252.73,252.31,252.66,3325.0,245.4552,245.6399,245.2317,245.5719,3325.0
2022-06-16 11:10:00,252.69,253.1,252.69,253.1,3004.0,245.601,245.9995,245.601,245.9995,3004.0
2022-06-16 11:15:00,253.18,253.5,252.97,253.08,5156.0,246.0773,246.3883,245.8732,245.9801,5156.0
2022-06-16 11:20:00,252.95,253.62,252.94,253.4,2025.0,245.8537,246.5049,245.844,246.2911,2025.0
2022-06-16 11:25:00,253.4,254.09,253.4,253.64,3544.0,246.2911,246.9617,246.2911,246.5244,3544.0
2022-06-16 11:30:00,253.64,253.87,253.37,253.41,5817.0,246.5244,246.7479,246.2619,246.3008,5817.0
2022-06-16 11:35:00,253.29,253.48,253.16,253.46,3743.0,246.1842,246.3689,246.0578,246.3494,3743.0
2022-06-16 11:40:00,253.58,254.26,253.04,253.47,14495.0,246.466,247.127,245.9412,246.3591,14495.0
2022-06-16 11:45:00,253.55,253.55,252.96,253.18,3930.0,246.4369,246.4369,245.8634,246.0773,3930.0
2022-06-16 11:50:00,253.16,253.2,252.88,253.02,9797.0,246.0578,246.0967,245.7857,245.9218,9797.0
2022-06-16 11:55:00,252.98,253.19,252.72,253.04,10511.0,245.8829,246.087,245.6302,245.9412,10511.0
2022-06-16 12:00:00,253.39,253.49,252.93,253.39,4314.0,246.2814,246.3786,245.8343,246.2814,4314.0
2022-06-16 12:05:00,253.31,253.63,253.09,253.14,3779.0,246.2036,246.5146,245.9898,246.0384,3779.0
2022-06-16 12:10:00,253.02,253.25,252.71,252.71,3744.0,245.9218,246.1453,245.6205,245.6205,3744.0
2022-06-16 12:15:00,252.56,253.19,252.56,253.0,3480.0,245.4747,246.087,245.4747,245.9023,3480.0
2022-06-16 12:20:00,253.0,253.17,252.81,253.14,3336.0,245.9023,246.0675,245.7176,246.0384,3336.0
2022-06-16 12:25:00,253.21,253.69,253.09,253.57,13818.0,246.1064,246.573,245.9898,246.4563,13818.0
2022-06-16 12:30:00,253.43,253.95,253.31,253.52,5609.0,246.3203,246.8257,246.2036,246.4077,5609.0
2022-06-16 12:35:00,253.49,253.49,252.97,253.26,4456.0,246.3786,246.3786,245.8732,246.155,4456.0
2022-06-16 12:40:00,253.16,253.75,252.93,253.69,7479.0,246.0578,246.6313,245.8343,246.573,7479.0
2022-06-16 12:45:00,253.53,253.98,253.34,253.98,7844.0,246.4174,246.8548,246.2328,246.8548,7844.0
2022-06-16 12:50:00,254.02,254.07,253.75,253.79,6220.0,246.8937,246.9423,246.6313,246.6702,6220.0
2022-06-16 12:55:00,253.69,253.73,253.28,253.73,5598.0,246.573,246.6118,246.1745,246.6118,5598.0
2022-06-16 13:00:00,253.92,254.19,253.71,253.73,4928.0,246.7965,247.0589,246.5924,246.6118,4928.0
2022-06-16 13:05:00,253.81,254.51,253.71,254.25,5446.0,246.6896,247.37,246.5924,247.1172,5446.0
2022-06-16 13:10:00,254.05,254.29,253.83,253.87,5313.0,246.9229,247.1561,246.709,246.7479,5313.0
2022-06-16 13:15:00,253.97,254.2,253.92,254.11,2564.0,246.8451,247.0687,246.7965,246.9812,2564.0
2022-06-16 13:20:00,254.09,254.09,253.52,253.61,6945.0,246.9617,246.9617,246.4077,246.4952,6945.0
2022-06-16 13:25:00,253.58,254.43,253.54,254.34,5925.0,246.466,247.2922,246.4272,247.2047,5925.0
2022-06-16 13:30:00,254.34,254.34,253.57,254.04,7120.0,247.2047,247.2047,246.4563,246.9131,7120.0
2022-06-16 13:35:00,254.01,254.01,253.64,253.78,5385.0,246.884,246.884,246.5244,246.6604,5385.0
2022-06-16 13:40:00,253.93,254.05,253.24,253.24,4158.0,246.8062,246.9229,246.1356,246.1356,4158.0
2022-06-16 13:45:00,253.19,253.33,253.07,253.23,2280.0,246.087,246.2231,245.9704,246.1259,2280.0
2022-06-16 13:50:00,253.32,253.48,253.25,253.42,2934.0,246.2133,246.3689,246.1453,246.3105,2934.0
2022-06-16 13:55:00,253.46,253.46,252.68,252.77,7186.0,246.3494,246.3494,245.5913,245.6788,7186.0
2022-06-16 14:00:00,252.67,253.01,252.57,252.99,5356.0,245.5816,245.912,245.4844,245.8926,5356.0
2022-06-16 14:05:00,252.92,252.98,252.27,252.27,4390.0,245.8246,245.8829,245.1928,245.1928,4390.0
2022-06-16 14:10:00,252.38,252.65,252.38,252.61,16007.0,245.2997,245.5621,245.2997,245.5233,16007.0
2022-06-16 14:15:00,252.55,252.8,252.37,252.71,5065.0,245.4649,245.7079,245.29,245.6205,5065.0
2022-06-16 14:20:00,252.73,252.77,252.45,252.59,3450.0,245.6399,245.6788,245.3677,245.5038,3450.0
2022-06-16 14:25:00,252.53,252.58,252.38,252.42,3661.0,245.4455,245.4941,245.2997,245.3386,3661.0
2022-06-16 14:30:00,252.39,252.66,252.16,252.2,5095.0,245.3094,245.5719,245.0859,245.1248,5095.0
2022-06-16 14:35:00,252.18,252.6,252.11,252.45,2330.0,245.1053,245.5135,245.0373,245.3677,2330.0
2022-06-16 14:40:00,252.91,253.06,252.65,252.73,2733.0,245.8148,245.9606,245.5621,245.6399,2733.0
2022-06-16 14:45:00,252.79,252.82,251.86,251.86,8697.0,245.6982,245.7274,244.7943,244.7943,8697.0
2022-06-16 14:50:00,251.86,251.93,251.51,251.61,4200.0,244.7943,244.8623,244.4541,244.5513,4200.0
2022-06-16 14:55:00,251.63,252.39,251.61,252.39,2388.0,244.5708,245.3094,244.5513,245.3094,2388.0
2022-06-16 15:00:00,252.27,253.01,252.16,252.64,6660.0,245.1928,245.912,245.0859,245.5524,6660.0
2022-06-16 15:05:00,252.59,253.06,252.42,253.05,6042.0,245.5038,245.9606,245.3386,245.9509,6042.0
2022-06-16 15:10:00,253.44,253.73,252.92,253.08,5177.0,246.33,246.6118,245.8246,245.9801,5177.0
2022-06-16 15:15:00,252.91,253.25,252.63,253.25,4580.0,245.8148,246.1453,245.5427,246.1453,4580.0
2022-06-16 15:20:00,253.38,253.71,253.27,253.58,8158.0,246.2717,246.5924,246.1647,246.466,8158.0
2022-06-16 15:25:00,253.46,253.82,253.42,253.5,11825.0,246.3494,246.6993,246.3105,246.3883,11825.0
2022-06-16 15:30:00,253.37,253.68,252.9,253.04,10233.0,246.2619,246.5632,245.8051,245.9412,10233.0
2022-06-16 15:35:00,253.0,253.53,252.93,253.29,6860.0,245.9023,246.4174,245.8343,246.1842,6860.0
2022-06-16 15:40:00,253.26,253.79,253.18,253.22,20829.0,246.155,246.6702,246.0773,246.1161,20829.0
2022-06-16 15:45:00,253.16,253.38,252.52,252.65,10982.0,246.0578,246.2717,245.4358,245.5621,10982.0
2022-06-16 15:50:00,252.86,253.15,252.44,252.94,24093.0,245.7662,246.0481,245.358,245.844,24093.0
2022-06-16 15:55:00,252.94,254.02,252.86,253.64,85281.0,245.844,246.8937,245.7662,246.5244,85281.0
2022-06-17 09:30:00,251.93,253.52,251.01,252.65,180554.0,244.8623,246.4077,243.9681,245.5621,180554.0
2022-06-17 09:35:00,253.03,253.14,251.72,252.76,12511.0,245.9315,246.0384,244.6582,245.669,12511.0
2022-06-17 09:40:00,252.78,254.56,252.43,254.39,20998.0,245.6885,247.4186,245.3483,247.2533,20998.0
2022-06-17 09:45:00,254.39,254.7,253.68,254.44,15263.0,247.2533,247.5546,246.5632,247.3019,15263.0
2022-06-17 09:50:00,254.66,254.98,254.31,254.92,7024.0,247.5157,247.8268,247.1756,247.7685,7024.0
2022-06-17 09:55:00,254.81,255.39,254.71,254.97,3512.0,247.6615,248.2253,247.5643,247.8171,3512.0
2022-06-17 10:00:00,254.97,255.18,254.07,255.05,11445.0,247.8171,248.0212,246.9423,247.8948,11445.0
2022-06-17 10:05:00,255.38,255.76,255.25,255.76,5005.0,248.2155,248.5849,248.0892,248.5849,5005.0
2022-06-17 10:10:00,255.91,256.27,255.49,256.0,11790.0,248.7307,249.0806,248.3225,248.8182,11790.0
2022-06-17 10:15:00,255.97,255.97,254.53,254.93,7525.0,248.789,248.789,247.3894,247.7782,7525.0
2022-06-17 10:20:00,254.73,254.87,254.13,254.66,7870.0,247.5838,247.7199,247.0006,247.5157,7870.0
2022-06-17 10:25:00,254.57,255.18,254.35,254.97,5602.0,247.4283,248.0212,247.2144,247.8171,5602.0
2022-06-17 10:30:00,254.9,255.11,253.74,253.9,10646.0,247.749,247.9531,246.6216,246.7771,10646.0
2022-06-17 10:35:00,253.75,254.5,253.11,254.26,7669.0,246.6313,247.3602,246.0092,247.127,7669.0
2022-06-17 10:40:00,254.31,254.31,253.47,253.75,5139.0,247.1756,247.1756,246.3591,246.6313,5139.0
2022-06-17 10:45:00,253.56,253.62,252.79,253.09,8946.0,246.4466,246.5049,245.6982,245.9898,8946.0
2022-06-17 10:50:00,253.09,254.18,252.89,253.91,12064.0,245.9898,247.0492,245.7954,246.7868,12064.0
2022-06-17 10:55:00,253.94,254.76,253.94,254.24,4989.0,246.8159,247.6129,246.8159,247.1075,4989.0
2022-06-17 11:00:00,254.02,255.39,253.75,255.11,4890.0,246.8937,248.2253,246.6313,247.9531,4890.0
2022-06-17 11:05:00,254.97,256.35,254.96,256.35,3815.0,247.8171,249.1583,247.8073,249.1583,3815.0
2022-06-17 11:10:00,256.35,256.46,255.73,255.73,7551.0,249.1583,249.2652,248.5557,248.5557,7551.0
2022-06-17 11:15:00,255.77,256.95,255.64,256.85,15194.0,248.5946,249.7415,248.4683,249.6443,15194.0
2022-06-17 11:20:00,257.0,257.0,255.4,255.42,13318.0,249.7901,249.7901,248.235,248.2544,13318.0
2022-06-17 11:25:00,255.28,256.33,254.73,256.04,10515.0,248.1184,249.1389,247.5838,248.857,10515.0
2022-06-17 11:30:00,255.91,256.48,255.91,256.11,2490.0,248.7307,249.2847,248.7307,248.9251,2490.0
2022-06-17 11:35:00,255.92,256.14,255.75,255.75,3701.0,248.7404,248.9542,248.5752,248.5752,3701.0
2022-06-17 11:40:00,256.15,256.3,255.43,255.43,4968.0,248.9639,249.1097,248.2641,248.2641,4968.0
2022-06-17 11:45:00,255.45,255.64,255.37,255.54,2390.0,248.2836,248.4683,248.2058,248.3711,2390.0
2022-06-17 11:50:00,255.46,255.46,254.93,255.36,14380.0,248.2933,248.2933,247.7782,248.1961,14380.0
2022-06-17 11:55:00,255.39,255.91,255.33,255.91,2613.0,248.2253,248.7307,248.167,248.7307,2613.0
2022-06-17 12:00:00,255.5,255.51,254.91,255.32,2599.0,248.3322,248.3419,247.7587,248.1572,2599.0
2022-06-17 12:05:00,255.3,255.52,255.17,255.46,2484.0,248.1378,248.3516,248.0114,248.2933,2484.0
2022-06-17 12:10:00,255.61,256.02,255.31,255.85,2969.0,248.4391,248.8376,248.1475,248.6724,2969.0
2022-06-17 12:15:00,256.4,256.75,256.2,256.22,5035.0,249.2069,249.5471,249.0125,249.032,5035.0
2022-06-17 12:20:00,256.22,256.58,256.15,256.58,765.0,249.032,249.3819,248.9639,249.3819,765.0
2022-06-17 12:25:00,256.62,256.97,256.61,256.82,1156.0,249.4208,249.7609,249.411,249.6151,1156.0
2022-06-17 12:30:00,256.95,256.95,256.24,256.74,2597.0,249.7415,249.7415,249.0514,249.5374,2597.0
2022-06-17 12:35:00,256.6,256.98,256.39,256.94,1652.0,249.4013,249.7707,249.1972,249.7318,1652.0
2022-06-17 12:40:00,256.95,257.01,256.47,256.87,3141.0,249.7415,249.7998,249.275,249.6637,3141.0
2022-06-17 12:45:00,256.87,257.1,256.71,257.06,3442.0,249.6637,249.8873,249.5082,249.8484,3442.0
2022-06-17 12:50:00,256.99,256.99,256.33,256.6,2800.0,249.7804,249.7804,249.1389,249.4013,2800.0
2022-06-17 12:55:00,256.63,256.66,256.39,256.6,2503.0,249.4305,249.4596,249.1972,249.4013,2503.0
2022-06-17 13:00:00,256.45,256.93,256.31,256.75,4572.0,249.2555,249.7221,249.1195,249.5471,4572.0
2022-06-17 13:05:00,257.12,257.93,257.12,257.93,3176.0,249.9067,250.694,249.9067,250.694,3176.0
2022-06-17 13:10:00,257.88,258.17,257.49,257.77,4801.0,250.6454,250.9273,250.2664,250.5385,4801.0
2022-06-17 13:15:00,257.64,257.81,257.44,257.46,2500.0,250.4121,250.5774,250.2178,250.2372,2500.0
2022-06-17 13:20:00,257.6,257.63,256.54,256.67,12648.0,250.3733,250.4024,249.343,249.4694,12648.0
2022-06-17 13:25:00,256.72,256.72,256.23,256.42,2259.0,249.518,249.518,249.0417,249.2264,2259.0
2022-06-17 13:30:00,256.45,256.92,256.37,256.82,2308.0,249.2555,249.7123,249.1778,249.6151,2308.0
2022-06-17 13:35:00,256.96,257.3,256.88,257.3,7503.0,249.7512,250.0817,249.6735,250.0817,7503.0
2022-06-17 13:40:00,257.19,257.71,257.18,257.66,6121.0,249.9748,250.4802,249.9651,250.4316,6121.0
2022-06-17 13:45:00,257.65,257.69,256.6,256.93,3494.0,250.4219,250.4607,249.4013,249.7221,3494.0
2022-06-17 13:50:00,257.17,257.36,256.96,257.36,2314.0,249.9553,250.14,249.7512,250.14,2314.0
2022-06-17 13:55:00,257.04,257.54,256.95,257.33,5105.0,249.829,250.315,249.7415,250.1108,5105.0
2022-06-17 14:00:00,257.31,257.68,257.19,257.37,3556.0,250.0914,250.451,249.9748,250.1497,3556.0
2022-06-17 14:05:00,257.45,257.55,257.13,257.39,4055.0,250.2275,250.3247,249.9165,250.1692,4055.0
2022-06-17 14:10:00,257.28,258.13,257.27,257.91,8054.0,250.0622,250.8884,250.0525,250.6746,8054.0
2022-06-17 14:15:00,257.95,258.75,257.95,257.98,1803.0,250.7134,251.491,250.7134,250.7426,1803.0
2022-06-17 14:20:00,258.31,258.52,257.79,258.2,4387.0,251.0633,251.2675,250.5579,250.9564,4387.0
2022-06-17 14:25:00,258.05,258.11,257.51,257.65,2893.0,250.8106,250.869,250.2858,250.4219,2893.0
2022-06-17 14:30:00,257.49,257.71,257.32,257.64,3213.0,250.2664,250.4802,250.1011,250.4121,3213.0
2022-06-17 14:35:00,257.9,258.47,257.88,258.41,2267.0,250.6649,251.2189,250.6454,251.1605,2267.0
2022-06-17 14:40:00,258.72,259.05,258.44,258.5,6193.0,251.4618,251.7826,251.1897,251.248,6193.0
2022-06-17 14:45:00,258.42,258.42,258.05,258.05,2107.0,251.1703,251.1703,250.8106,250.8106,2107.0
2022-06-17 14:50:00,257.95,257.98,257.55,257.61,2273.0,250.7134,250.7426,250.3247,250.383,2273.0
2022-06-17 14:55:00,257.75,258.03,257.59,257.71,3590.0,250.5191,250.7912,250.3635,250.4802,3590.0
2022-06-17 15:00:00,257.86,258.21,257.67,257.67,2083.0,250.626,250.9662,250.4413,250.4413,2083.0
2022-06-17 15:05:00,257.76,257.84,257.26,257.4,5547.0,250.5288,250.6065,250.0428,250.1789,5547.0
2022-06-17 15:10:00,257.4,257.47,256.47,256.54,3517.0,250.1789,250.2469,249.275,249.343,3517.0
2022-06-17 15:15:00,256.47,257.57,256.45,257.57,17357.0,249.275,250.3441,249.2555,250.3441,17357.0
2022-06-17 15:20:00,257.55,258.56,257.54,258.44,6264.0,250.3247,251.3063,250.315,251.1897,6264.0
2022-06-17 15:25:00,258.24,258.57,258.17,258.44,3730.0,250.9953,251.3161,250.9273,251.1897,3730.0
2022-06-17 15:30:00,258.3,258.4,257.51,257.7,6175.0,251.0536,251.1508,250.2858,250.4705,6175.0
2022-06-17 15:35:00,257.91,258.04,257.46,257.91,6089.0,250.6746,250.8009,250.2372,250.6746,6089.0
2022-06-17 15:40:00,257.88,257.91,257.33,257.43,11272.0,250.6454,250.6746,250.1108,250.208,11272.0
2022-06-17 15:45:00,257.34,257.41,256.92,257.03,27170.0,250.1206,250.1886,249.7123,249.8193,27170.0
2022-06-17 15:50:00,256.91,257.03,256.24,256.43,22230.0,249.7026,249.8193,249.0514,249.2361,22230.0
2022-06-17 15:55:00,256.27,256.64,255.73,255.86,77165.0,249.0806,249.4402,248.5557,248.6821,77165.0
2022-06-21 09:30:00,260.4,261.4,259.32,261.15,16186.0,253.0947,254.0667,252.045,253.8237,16186.0
2022-06-21 09:35:00,261.37,262.26,261.24,261.33,4427.0,254.0375,254.9025,253.9112,253.9986,4427.0
2022-06-21 09:40:00,262.4,263.05,261.9,262.0,3811.0,255.0386,255.6704,254.5526,254.6498,3811.0
2022-06-21 09:45:00,262.0,262.0,259.58,259.99,14782.0,254.6498,254.6498,252.2977,252.6962,14782.0
2022-06-21 09:50:00,259.52,260.33,259.49,260.33,5112.0,252.2394,253.0267,252.2102,253.0267,5112.0
2022-06-21 09:55:00,260.13,261.2,260.08,261.19,8226.0,252.8323,253.8723,252.7837,253.8626,8226.0
2022-06-21 10:00:00,261.35,261.35,259.7,259.7,10801.0,254.0181,254.0181,252.4144,252.4144,10801.0
2022-06-21 10:05:00,259.7,259.7,258.83,258.84,2400.0,252.4144,252.4144,251.5688,251.5785,2400.0
2022-06-21 10:10:00,258.84,259.73,258.83,259.64,6431.0,251.5785,252.4435,251.5688,252.356,6431.0
2022-06-21 10:15:00,259.7,259.71,259.11,259.54,7207.0,252.4144,252.4241,251.8409,252.2588,7207.0
2022-06-21 10:20:00,259.69,259.8,258.91,259.8,10890.0,252.4046,252.5115,251.6465,252.5115,10890.0
2022-06-21 10:25:00,259.72,259.89,259.64,259.75,1400.0,252.4338,252.599,252.356,252.463,1400.0
2022-06-21 10:30:00,259.92,260.54,259.92,260.29,4318.0,252.6282,253.2308,252.6282,252.9878,4318.0
2022-06-21 10:35:00,260.19,260.51,260.19,260.47,1301.0,252.8906,253.2016,252.8906,253.1628,1301.0
2022-06-21 10:40:00,260.56,260.6,260.12,260.53,4710.0,253.2502,253.2891,252.8226,253.2211,4710.0
2022-06-21 10:45:00,260.5,261.07,260.27,260.65,4501.0,253.1919,253.7459,252.9684,253.3377,4501.0
2022-06-21 10:50:00,260.69,260.81,260.46,260.72,2758.0,253.3766,253.4932,253.153,253.4057,2758.0
2022-06-21 10:55:00,260.87,261.01,260.7,260.73,5503.0,253.5515,253.6876,253.3863,253.4155,5503.0
2022-06-21 11:00:00,260.59,260.73,260.51,260.7,2201.0,253.2794,253.4155,253.2016,253.3863,2201.0
2022-06-21 11:05:00,260.66,260.87,260.5,260.76,4819.0,253.3474,253.5515,253.1919,253.4446,4819.0
2022-06-21 11:10:00,260.91,261.08,260.34,260.58,5996.0,253.5904,253.7556,253.0364,253.2697,5996.0
2022-06-21 11:15:00,260.6,260.85,260.5,260.59,5495.0,253.2891,253.5321,253.1919,253.2794,5495.0
2022-06-21 11:20:00,260.57,260.78,260.35,260.43,4306.0,253.2599,253.4641,253.0461,253.1239,4306.0
2022-06-21 11:25:00,260.61,260.71,260.41,260.57,3525.0,253.2988,253.396,253.1044,253.2599,3525.0
2022-06-21 11:30:00,260.56,260.76,260.07,260.62,4433.0,253.2502,253.4446,252.774,253.3085,4433.0
2022-06-21 11:35:00,260.66,260.85,260.42,260.52,9801.0,253.3474,253.5321,253.1142,253.2113,9801.0
2022-06-21 11:40:00,260.6,260.86,260.41,260.41,11138.0,253.2891,253.5418,253.1044,253.1044,11138.0
2022-06-21 11:45:00,260.26,260.28,259.77,259.88,2706.0,252.9586,252.9781,252.4824,252.5893,2706.0
2022-06-21 11:50:00,260.05,260.17,259.87,260.09,6969.0,252.7545,252.8712,252.5796,252.7934,6969.0
2022-06-21 11:55:00,260.15,260.41,260.02,260.41,3055.0,252.8517,253.1044,252.7254,253.1044,3055.0
2022-06-21 12:00:00,260.33,260.79,260.11,260.12,3194.0,253.0267,253.4738,252.8129,252.8226,3194.0
2022-06-21 12:05:00,260.05,260.13,259.88,259.88,3414.0,252.7545,252.8323,252.5893,252.5893,3414.0
2022-06-21 12:10:00,259.89,260.11,259.86,260.01,4201.0,252.599,252.8129,252.5699,252.7157,4201.0
2022-06-21 12:15:00,260.02,260.06,259.93,260.03,4909.0,252.7254,252.7643,252.6379,252.7351,4909.0
2022-06-21 12:20:00,259.9,259.91,259.28,259.38,4920.0,252.6087,252.6185,252.0061,252.1033,4920.0
2022-06-21 12:25:00,259.33,259.46,259.0,259.13,6942.0,252.0547,252.1811,251.734,251.8603,6942.0
2022-06-21 12:30:00,259.13,259.36,259.0,259.0,2600.0,251.8603,252.0839,251.734,251.734,2600.0
2022-06-21 12:35:00,259.07,259.08,258.3,258.3,8196.0,251.802,251.8117,251.0536,251.0536,8196.0
2022-06-21 12:40:00,258.42,258.7,258.41,258.65,3826.0,251.1703,251.4424,251.1605,251.3938,3826.0
2022-06-21 12:45:00,258.67,258.74,258.05,258.28,5937.0,251.4132,251.4813,250.8106,251.0342,5937.0
2022-06-21 12:50:00,258.23,258.35,258.07,258.21,6546.0,250.9856,251.1022,250.8301,250.9662,6546.0
2022-06-21 12:55:00,258.21,258.58,258.18,258.37,4340.0,250.9662,251.3258,250.937,251.1217,4340.0
2022-06-21 13:00:00,258.3,258.74,258.3,258.74,5909.0,251.0536,251.4813,251.0536,251.4813,5909.0
2022-06-21 13:05:00,258.75,258.82,258.6,258.72,4576.0,251.491,251.559,251.3452,251.4618,4576.0
2022-06-21 13:10:00,258.64,259.11,258.64,258.97,5272.0,251.3841,251.8409,251.3841,251.7048,5272.0
2022-06-21 13:15:00,258.97,259.01,258.77,258.81,1869.0,251.7048,251.7437,251.5104,251.5493,1869.0
2022-06-21 13:20:00,258.81,258.99,258.72,258.84,1434.0,251.5493,251.7243,251.4618,251.5785,1434.0
2022-06-21 13:25:00,258.84,258.9,258.71,258.73,2103.0,251.5785,251.6368,251.4521,251.4716,2103.0
2022-06-21 13:30:00,258.88,259.37,258.87,259.31,1522.0,251.6174,252.0936,251.6076,252.0353,1522.0
2022-06-21 13:35:00,259.36,259.51,259.3,259.51,945.0,252.0839,252.2297,252.0256,252.2297,945.0
2022-06-21 13:40:00,259.23,259.45,259.13,259.36,1602.0,251.9575,252.1714,251.8603,252.0839,1602.0
2022-06-21 13:45:00,259.32,259.35,259.14,259.28,2558.0,252.045,252.0742,251.8701,252.0061,2558.0
2022-06-21 13:50:00,259.18,259.21,258.65,258.71,1203.0,251.9089,251.9381,251.3938,251.4521,1203.0
2022-06-21 13:55:00,258.54,258.67,258.43,258.62,3084.0,251.2869,251.4132,251.18,251.3647,3084.0
2022-06-21 14:00:00,258.62,258.63,258.25,258.38,3116.0,251.3647,251.3744,251.005,251.1314,3116.0
2022-06-21 14:05:00,258.44,258.76,258.43,258.67,2505.0,251.1897,251.5007,251.18,251.4132,2505.0
2022-06-21 14:10:00,258.73,258.92,258.55,258.55,2300.0,251.4716,251.6562,251.2966,251.2966,2300.0
2022-06-21 14:15:00,258.49,258.85,258.48,258.73,3448.0,251.2383,251.5882,251.2286,251.4716,3448.0
2022-06-21 14:20:00,258.7,258.72,258.44,258.44,1429.0,251.4424,251.4618,251.1897,251.1897,1429.0
2022-06-21 14:25:00,258.52,258.9,258.52,258.75,1389.0,251.2675,251.6368,251.2675,251.491,1389.0
2022-06-21 14:30:00,258.88,259.09,258.86,259.01,2997.0,251.6174,251.8215,251.5979,251.7437,2997.0
2022-06-21 14:35:00,259.06,259.07,258.32,258.35,2875.0,251.7923,251.802,251.0731,251.1022,2875.0
2022-06-21 14:40:00,258.35,259.29,258.35,259.29,3962.0,251.1022,252.0159,251.1022,252.0159,3962.0
2022-06-21 14:45:00,259.13,259.44,259.1,259.21,3179.0,251.8603,252.1616,251.8312,251.9381,3179.0
2022-06-21 14:50:00,259.17,259.79,259.17,259.74,2204.0,251.8992,252.5018,251.8992,252.4532,2204.0
2022-06-21 14:55:00,259.73,259.9,259.66,259.68,2913.0,252.4435,252.6087,252.3755,252.3949,2913.0
2022-06-21 15:00:00,259.81,260.26,259.81,260.16,1476.0,252.5213,252.9586,252.5213,252.8614,1476.0
2022-06-21 15:05:00,260.13,260.39,260.12,260.38,2466.0,252.8323,253.085,252.8226,253.0753,2466.0
2022-06-21 15:10:00,260.37,260.54,260.31,260.51,2734.0,253.0656,253.2308,253.0072,253.2016,2734.0
2022-06-21 15:15:00,260.47,260.73,260.27,260.28,7355.0,253.1628,253.4155,252.9684,252.9781,7355.0
2022-06-21 15:20:00,260.31,260.57,260.04,260.16,7028.0,253.0072,253.2599,252.7448,252.8614,7028.0
2022-06-21 15:25:00,260.22,260.22,259.89,259.95,5779.0,252.9198,252.9198,252.599,252.6573,5779.0
2022-06-21 15:30:00,260.04,260.04,259.81,259.97,5990.0,252.7448,252.7448,252.5213,252.6768,5990.0
2022-06-21 15:35:00,259.97,259.98,259.56,259.76,6997.0,252.6768,252.6865,252.2783,252.4727,6997.0
2022-06-21 15:40:00,259.76,260.19,259.76,260.09,9518.0,252.4727,252.8906,252.4727,252.7934,9518.0
2022-06-21 15:45:00,260.02,260.55,260.02,260.55,16874.0,252.7254,253.2405,252.7254,253.2405,16874.0
2022-06-21 15:50:00,260.68,260.76,260.37,260.51,16481.0,253.3669,253.4446,253.0656,253.2016,16481.0
2022-06-21 15:55:00,260.48,260.5,259.62,260.13,36148.0,253.1725,253.1919,252.3366,252.8323,36148.0
2022-06-22 09:30:00,258.09,260.58,257.86,258.57,21907.0,250.8495,253.2697,250.626,251.3161,21907.0
2022-06-22 09:35:00,259.0,259.5,257.92,259.29,9437.0,251.734,252.22,250.6843,252.0159,9437.0
2022-06-22 09:40:00,259.42,259.42,258.08,258.63,2849.0,252.1422,252.1422,250.8398,251.3744,2849.0
2022-06-22 09:45:00,258.43,259.05,257.34,258.98,5521.0,251.18,251.7826,250.1206,251.7146,5521.0
2022-06-22 09:50:00,258.36,260.19,257.78,260.19,4538.0,251.1119,252.8906,250.5482,252.8906,4538.0
2022-06-22 09:55:00,260.55,260.77,259.61,259.61,8617.0,253.2405,253.4543,252.3269,252.3269,8617.0
2022-06-22 10:00:00,260.04,260.19,259.28,259.76,20872.0,252.7448,252.8906,252.0061,252.4727,20872.0
2022-06-22 10:05:00,259.79,260.5,259.78,260.28,1300.0,252.5018,253.1919,252.4921,252.9781,1300.0
2022-06-22 10:10:00,260.52,260.99,259.76,260.99,5013.0,253.2113,253.6682,252.4727,253.6682,5013.0
2022-06-22 10:15:00,260.84,261.21,260.52,261.01,2727.0,253.5224,253.882,253.2113,253.6876,2727.0
2022-06-22 10:20:00,261.03,261.64,260.99,261.62,1520.0,253.707,254.2999,253.6682,254.2805,1520.0
2022-06-22 10:25:00,261.54,261.99,261.35,261.65,3160.0,254.2027,254.6401,254.0181,254.3096,3160.0
2022-06-22 10:30:00,261.79,262.2,261.78,261.99,5217.0,254.4457,254.8442,254.436,254.6401,5217.0
2022-06-22 10:35:00,261.67,262.58,261.67,262.49,9301.0,254.3291,255.2136,254.3291,255.1261,9301.0
2022-06-22 10:40:00,262.58,262.78,262.37,262.54,5404.0,255.2136,255.4079,255.0094,255.1747,5404.0
2022-06-22 10:45:00,262.76,262.77,262.15,262.54,1934.0,255.3885,255.3982,254.7956,255.1747,1934.0
2022-06-22 10:50:00,262.83,262.9,262.08,262.57,5148.0,255.4565,255.5246,254.7276,255.2038,5148.0
2022-06-22 10:55:00,262.54,262.7,262.42,262.49,4085.0,255.1747,255.3302,255.058,255.1261,4085.0
2022-06-22 11:00:00,262.37,262.47,261.54,261.94,4719.0,255.0094,255.1066,254.2027,254.5915,4719.0
2022-06-22 11:05:00,261.8,262.27,261.8,262.27,2296.0,254.4554,254.9123,254.4554,254.9123,2296.0
2022-06-22 11:10:00,262.37,262.53,262.25,262.5,4672.0,255.0094,255.165,254.8928,255.1358,4672.0
2022-06-22 11:15:00,262.33,263.05,262.25,263.05,26806.0,254.9706,255.6704,254.8928,255.6704,26806.0
2022-06-22 11:20:00,262.94,263.22,262.74,262.74,2587.0,255.5635,255.8356,255.3691,255.3691,2587.0
2022-06-22 11:25:00,262.8,263.12,262.71,263.01,2547.0,255.4274,255.7384,255.3399,255.6315,2547.0
2022-06-22 11:30:00,262.91,263.6,262.91,263.38,3000.0,255.5343,256.2049,255.5343,255.9911,3000.0
2022-06-22 11:35:00,263.34,263.43,263.21,263.31,5910.0,255.9522,256.0397,255.8259,255.9231,5910.0
2022-06-22 11:40:00,263.32,263.33,262.33,262.33,6231.0,255.9328,255.9425,254.9706,254.9706,6231.0
2022-06-22 11:45:00,262.27,262.8,262.17,262.64,4890.0,254.9123,255.4274,254.8151,255.2719,4890.0
2022-06-22 11:50:00,262.6,262.7,262.18,262.26,2112.0,255.233,255.3302,254.8248,254.9025,2112.0
2022-06-22 11:55:00,262.29,262.34,261.66,261.66,4211.0,254.9317,254.9803,254.3194,254.3194,4211.0
2022-06-22 12:00:00,261.74,262.93,261.74,262.31,3845.0,254.3971,255.5537,254.3971,254.9511,3845.0
2022-06-22 12:05:00,262.09,262.09,261.84,261.88,808.0,254.7373,254.7373,254.4943,254.5332,808.0
2022-06-22 12:10:00,261.98,262.24,261.73,262.24,4932.0,254.6304,254.8831,254.3874,254.8831,4932.0
2022-06-22 12:15:00,262.25,262.6,262.06,262.55,3819.0,254.8928,255.233,254.7081,255.1844,3819.0
2022-06-22 12:20:00,262.55,262.73,262.32,262.57,2765.0,255.1844,255.3594,254.9609,255.2038,2765.0
2022-06-22 12:25:00,262.49,263.11,262.45,262.89,2186.0,255.1261,255.7287,255.0872,255.5149,2186.0
2022-06-22 12:30:00,262.84,263.19,262.83,263.15,4098.0,255.4663,255.8064,255.4565,255.7676,4098.0
2022-06-22 12:35:00,263.22,263.58,263.21,263.36,2516.0,255.8356,256.1855,255.8259,255.9717,2516.0
2022-06-22 12:40:00,263.28,263.62,263.27,263.62,2182.0,255.8939,256.2244,255.8842,256.2244,2182.0
2022-06-22 12:45:00,263.43,263.51,263.3,263.3,1225.0,256.0397,256.1175,255.9134,255.9134,1225.0
2022-06-22 12:50:00,263.46,263.78,263.44,263.67,4610.0,256.0689,256.3799,256.0494,256.273,4610.0
2022-06-22 12:55:00,263.63,263.67,263.44,263.55,1801.0,256.2341,256.273,256.0494,256.1563,1801.0
2022-06-22 13:00:00,263.63,263.63,263.09,263.22,2766.0,256.2341,256.2341,255.7093,255.8356,2766.0
2022-06-22 13:05:00,263.29,263.42,263.29,263.42,552.0,255.9036,256.03,255.9036,256.03,552.0
2022-06-22 13:10:00,263.39,263.58,263.36,263.44,2551.0,256.0008,256.1855,255.9717,256.0494,2551.0
2022-06-22 13:15:00,263.49,263.77,263.49,263.77,1900.0,256.098,256.3702,256.098,256.3702,1900.0
2022-06-22 13:20:00,263.78,264.04,263.78,263.95,2670.0,256.3799,256.6326,256.3799,256.5451,2670.0
2022-06-22 13:25:00,263.99,264.14,263.85,263.85,2104.0,256.584,256.7298,256.4479,256.4479,2104.0
2022-06-22 13:30:00,263.84,263.93,263.78,263.78,1003.0,256.4382,256.5257,256.3799,256.3799,1003.0
2022-06-22 13:35:00,263.84,264.18,263.71,264.18,4603.0,256.4382,256.7687,256.3119,256.7687,4603.0
2022-06-22 13:40:00,264.11,264.27,264.06,264.2,2639.0,256.7006,256.8561,256.652,256.7881,2639.0
2022-06-22 13:45:00,264.18,264.46,264.18,264.37,2362.0,256.7687,257.0408,256.7687,256.9533,2362.0
2022-06-22 13:50:00,264.45,264.53,264.09,264.13,5841.0,257.0311,257.1089,256.6812,256.7201,5841.0
2022-06-22 13:55:00,264.05,264.19,263.75,264.09,1503.0,256.6423,256.7784,256.3507,256.6812,1503.0
2022-06-22 14:00:00,264.15,264.44,264.07,264.44,2810.0,256.7395,257.0214,256.6618,257.0214,2810.0
2022-06-22 14:05:00,264.46,265.37,264.45,265.12,7542.0,257.0408,257.9253,257.0311,257.6823,7542.0
2022-06-22 14:10:00,265.19,265.29,264.99,265.28,3634.0,257.7503,257.8475,257.5559,257.8378,3634.0
2022-06-22 14:15:00,265.38,265.5,264.88,264.89,4227.0,257.935,258.0516,257.449,257.4588,4227.0
2022-06-22 14:20:00,264.95,265.03,264.64,264.64,1516.0,257.5171,257.5948,257.2158,257.2158,1516.0
2022-06-22 14:25:00,264.67,264.67,264.29,264.43,1866.0,257.2449,257.2449,256.8756,257.0117,1866.0
2022-06-22 14:30:00,264.43,264.68,264.42,264.6,4621.0,257.0117,257.2546,257.0019,257.1769,4621.0
2022-06-22 14:35:00,264.6,264.65,264.43,264.43,7364.0,257.1769,257.2255,257.0117,257.0117,7364.0
2022-06-22 14:40:00,264.43,264.54,264.11,264.38,3913.0,257.0117,257.1186,256.7006,256.9631,3913.0
2022-06-22 14:45:00,264.36,264.45,264.01,264.01,3686.0,256.9436,257.0311,256.6034,256.6034,3686.0
2022-06-22 14:50:00,263.93,264.13,263.93,264.1,1497.0,256.5257,256.7201,256.5257,256.6909,1497.0
2022-06-22 14:55:00,264.23,264.58,264.22,264.4,4945.0,256.8173,257.1575,256.8075,256.9825,4945.0
2022-06-22 15:00:00,264.48,264.56,264.19,264.32,5707.0,257.0603,257.138,256.7784,256.9047,5707.0
2022-06-22 15:05:00,264.37,264.39,264.03,264.03,2057.0,256.9533,256.9728,256.6229,256.6229,2057.0
2022-06-22 15:10:00,263.91,264.19,263.75,264.15,3596.0,256.5062,256.7784,256.3507,256.7395,3596.0
2022-06-22 15:15:00,264.24,264.54,264.12,264.15,5711.0,256.827,257.1186,256.7104,256.7395,5711.0
2022-06-22 15:20:00,264.05,264.26,264.05,264.14,4065.0,256.6423,256.8464,256.6423,256.7298,4065.0
2022-06-22 15:25:00,264.06,264.07,263.37,263.63,5853.0,256.652,256.6618,255.9814,256.2341,5853.0
2022-06-22 15:30:00,263.59,263.83,263.36,263.36,7746.0,256.1952,256.4285,255.9717,255.9717,7746.0
2022-06-22 15:35:00,263.35,263.49,263.2,263.43,3652.0,255.962,256.098,255.8162,256.0397,3652.0
2022-06-22 15:40:00,263.4,263.83,263.03,263.71,4635.0,256.0106,256.4285,255.6509,256.3119,4635.0
2022-06-22 15:45:00,263.67,263.67,263.03,263.28,13026.0,256.273,256.273,255.6509,255.8939,13026.0
2022-06-22 15:50:00,263.07,263.93,263.07,263.82,19637.0,255.6898,256.5257,255.6898,256.4188,19637.0
2022-06-22 15:55:00,263.87,264.17,263.15,263.38,93914.0,256.4674,256.759,255.7676,255.9911,93914.0
2022-06-23 09:30:00,264.62,266.4,264.62,266.34,9255.0,257.1963,258.9264,257.1963,258.8681,9255.0
2022-06-23 09:35:00,265.86,266.18,264.89,265.0,4536.0,258.4015,258.7126,257.4588,257.5657,4536.0
2022-06-23 09:40:00,264.62,266.99,264.62,266.12,7601.0,257.1963,259.4998,257.1963,258.6542,7601.0
2022-06-23 09:45:00,266.46,267.37,266.03,267.07,6077.0,258.9847,259.8692,258.5668,259.5776,6077.0
2022-06-23 09:50:00,266.9,267.11,265.65,266.85,5814.0,259.4124,259.6165,258.1974,259.3638,5814.0
2022-06-23 09:55:00,266.44,268.06,266.44,268.06,5828.0,258.9653,260.5398,258.9653,260.5398,5828.0
2022-06-23 10:00:00,268.03,268.37,267.67,267.9,5667.0,260.5107,260.8411,260.1608,260.3843,5667.0
2022-06-23 10:05:00,268.08,268.14,266.79,266.79,3527.0,260.5593,260.6176,259.3055,259.3055,3527.0
2022-06-23 10:10:00,266.78,267.14,266.24,267.01,2772.0,259.2957,259.6456,258.7709,259.5193,2772.0
2022-06-23 10:15:00,267.21,267.74,267.2,267.55,3166.0,259.7137,260.2288,259.7039,260.0441,3166.0
2022-06-23 10:20:00,267.75,268.13,267.75,267.88,3247.0,260.2385,260.6079,260.2385,260.3649,3247.0
2022-06-23 10:25:00,267.76,268.01,267.35,267.61,6702.0,260.2482,260.4912,259.8497,260.1024,6702.0
2022-06-23 10:30:00,267.69,268.09,266.94,266.94,7236.0,260.1802,260.569,259.4512,259.4512,7236.0
2022-06-23 10:35:00,266.93,268.16,266.86,268.16,5455.0,259.4415,260.637,259.3735,260.637,5455.0
2022-06-23 10:40:00,268.46,269.11,268.46,268.88,4057.0,260.9286,261.5604,260.9286,261.3368,4057.0
2022-06-23 10:45:00,268.74,269.2,268.72,268.9,8637.0,261.2007,261.6478,261.1813,261.3563,8637.0
2022-06-23 10:50:00,268.95,269.25,268.62,269.12,4977.0,261.4049,261.6964,261.0841,261.5701,4977.0
2022-06-23 10:55:00,268.98,269.5,268.91,268.99,2002.0,261.434,261.9394,261.366,261.4437,2002.0
2022-06-23 11:00:00,268.88,268.89,268.12,268.25,2478.0,261.3368,261.3465,260.5981,260.7245,2478.0
2022-06-23 11:05:00,268.28,268.8,268.13,268.8,4016.0,260.7537,261.2591,260.6079,261.2591,4016.0
2022-06-23 11:10:00,268.84,269.29,268.82,269.23,3211.0,261.2979,261.7353,261.2785,261.677,3211.0
2022-06-23 11:15:00,269.23,269.23,268.64,268.85,2350.0,261.677,261.677,261.1036,261.3077,2350.0
2022-06-23 11:20:00,268.69,268.99,267.83,268.12,5953.0,261.1521,261.4437,260.3163,260.5981,5953.0
2022-06-23 11:25:00,268.02,268.24,268.02,268.19,4202.0,260.5009,260.7148,260.5009,260.6662,4202.0
2022-06-23 11:30:00,268.21,268.35,267.51,267.86,9974.0,260.6856,260.8217,260.0053,260.3454,9974.0
2022-06-23 11:35:00,267.76,268.15,267.55,267.93,3876.0,260.2482,260.6273,260.0441,260.4135,3876.0
2022-06-23 11:40:00,268.01,268.15,267.8,267.98,3938.0,260.4912,260.6273,260.2871,260.4621,3938.0
2022-06-23 11:45:00,268.09,268.44,268.09,268.44,1955.0,260.569,260.9092,260.569,260.9092,1955.0
2022-06-23 11:50:00,268.51,268.6,268.25,268.25,6286.0,260.9772,261.0647,260.7245,260.7245,6286.0
2022-06-23 11:55:00,268.36,268.71,268.35,268.55,1985.0,260.8314,261.1716,260.8217,261.0161,1985.0
2022-06-23 12:00:00,268.3,268.38,267.41,267.41,4324.0,260.7731,260.8508,259.9081,259.9081,4324.0
2022-06-23 12:05:00,267.4,267.73,267.21,267.21,2254.0,259.8983,260.2191,259.7137,259.7137,2254.0
2022-06-23 12:10:00,267.26,267.67,267.23,267.56,3720.0,259.7623,260.1608,259.7331,260.0538,3720.0
2022-06-23 12:15:00,267.63,268.39,267.63,268.38,1700.0,260.1219,260.8606,260.1219,260.8508,1700.0
2022-06-23 12:20:00,268.36,268.54,268.03,268.11,3797.0,260.8314,261.0064,260.5107,260.5884,3797.0
2022-06-23 12:25:00,267.84,268.46,267.68,267.81,4119.0,260.326,260.9286,260.1705,260.2968,4119.0
2022-06-23 12:30:00,267.98,268.18,267.54,267.65,2692.0,260.4621,260.6565,260.0344,260.1413,2692.0
2022-06-23 12:35:00,267.71,267.71,267.06,267.34,1896.0,260.1996,260.1996,259.5679,259.84,1896.0
2022-06-23 12:40:00,267.18,267.53,267.03,267.05,900.0,259.6845,260.0247,259.5387,259.5582,900.0
2022-06-23 12:45:00,267.12,267.12,266.41,266.42,4036.0,259.6262,259.6262,258.9361,258.9458,4036.0
2022-06-23 12:50:00,266.34,266.61,265.92,266.61,4786.0,258.8681,259.1305,258.4599,259.1305,4786.0
2022-06-23 12:55:00,266.46,266.83,266.4,266.56,3227.0,258.9847,259.3443,258.9264,259.0819,3227.0
2022-06-23 13:00:00,266.49,266.74,266.24,266.64,5418.0,259.0139,259.2569,258.7709,259.1597,5418.0
2022-06-23 13:05:00,266.93,267.56,266.93,267.37,7562.0,259.4415,260.0538,259.4415,259.8692,7562.0
2022-06-23 13:10:00,267.5,267.71,267.49,267.64,1100.0,259.9955,260.1996,259.9858,260.1316,1100.0
2022-06-23 13:15:00,267.57,268.16,267.57,268.02,3553.0,260.0636,260.637,260.0636,260.5009,3553.0
2022-06-23 13:20:00,267.9,268.13,267.49,267.87,4994.0,260.3843,260.6079,259.9858,260.3552,4994.0
2022-06-23 13:25:00,267.86,268.12,267.73,267.78,6096.0,260.3454,260.5981,260.2191,260.2677,6096.0
2022-06-23 13:30:00,267.74,268.19,267.73,267.78,9237.0,260.2288,260.6662,260.2191,260.2677,9237.0
2022-06-23 13:35:00,267.78,267.8,267.03,267.1,4181.0,260.2677,260.2871,259.5387,259.6068,4181.0
2022-06-23 13:40:00,267.19,267.27,266.9,267.09,3412.0,259.6942,259.772,259.4124,259.597,3412.0
2022-06-23 13:45:00,267.03,267.36,266.93,267.3,4683.0,259.5387,259.8595,259.4415,259.8011,4683.0
2022-06-23 13:50:00,267.31,267.78,267.25,267.78,4372.0,259.8109,260.2677,259.7525,260.2677,4372.0
2022-06-23 13:55:00,267.76,267.9,267.63,267.84,2697.0,260.2482,260.3843,260.1219,260.326,2697.0
2022-06-23 14:00:00,267.76,268.13,267.64,267.94,3000.0,260.2482,260.6079,260.1316,260.4232,3000.0
2022-06-23 14:05:00,267.95,268.2,267.84,268.19,6086.0,260.4329,260.6759,260.326,260.6662,6086.0
2022-06-23 14:10:00,268.19,268.34,267.7,268.17,22122.0,260.6662,260.812,260.1899,260.6467,22122.0
2022-06-23 14:15:00,268.17,268.17,267.28,267.38,11526.0,260.6467,260.6467,259.7817,259.8789,11526.0
2022-06-23 14:20:00,267.34,267.57,267.02,267.57,3272.0,259.84,260.0636,259.529,260.0636,3272.0
2022-06-23 14:25:00,267.39,267.99,267.39,267.74,1124.0,259.8886,260.4718,259.8886,260.2288,1124.0
2022-06-23 14:30:00,267.76,268.12,267.71,268.03,5695.0,260.2482,260.5981,260.1996,260.5107,5695.0
2022-06-23 14:35:00,268.07,268.65,267.95,268.5,6305.0,260.5495,261.1133,260.4329,260.9675,6305.0
2022-06-23 14:40:00,268.47,268.47,268.02,268.3,3940.0,260.9383,260.9383,260.5009,260.7731,3940.0
2022-06-23 14:45:00,268.3,268.55,268.29,268.47,1131.0,260.7731,261.0161,260.7634,260.9383,1131.0
2022-06-23 14:50:00,268.59,268.6,268.36,268.46,1793.0,261.055,261.0647,260.8314,260.9286,1793.0
2022-06-23 14:55:00,268.48,268.55,268.25,268.26,3014.0,260.948,261.0161,260.7245,260.7342,3014.0
2022-06-23 15:00:00,268.38,268.38,267.83,268.38,6997.0,260.8508,260.8508,260.3163,260.8508,6997.0
2022-06-23 15:05:00,268.37,268.7,268.27,268.62,3948.0,260.8411,261.1619,260.7439,261.0841,3948.0
2022-06-23 15:10:00,268.68,268.8,268.47,268.67,8545.0,261.1424,261.2591,260.9383,261.1327,8545.0
2022-06-23 15:15:00,268.6,268.67,267.86,268.24,6949.0,261.0647,261.1327,260.3454,260.7148,6949.0
2022-06-23 15:20:00,268.27,268.85,268.22,268.72,6903.0,260.7439,261.3077,260.6953,261.1813,6903.0
2022-06-23 15:25:00,268.68,269.1,268.63,268.94,4368.0,261.1424,261.5506,261.0938,261.3951,4368.0
2022-06-23 15:30:00,268.84,269.7,268.84,269.7,8564.0,261.2979,262.1338,261.2979,262.1338,8564.0
2022-06-23 15:35:00,269.68,269.78,269.41,269.51,5776.0,262.1144,262.2116,261.8519,261.9491,5776.0
2022-06-23 15:40:00,269.44,269.77,269.37,269.43,8049.0,261.8811,262.2018,261.8131,261.8714,8049.0
2022-06-23 15:45:00,269.45,270.14,269.45,270.13,11308.0,261.8908,262.5615,261.8908,262.5518,11308.0
2022-06-23 15:50:00,270.0,270.25,269.38,269.42,14862.0,262.4254,262.6684,261.8228,261.8617,14862.0
2022-06-23 15:55:00,269.48,270.12,269.33,270.01,36641.0,261.92,262.542,261.7742,262.4351,36641.0
2022-06-24 09:30:00,272.01,273.08,271.43,272.81,13985.0,264.379,265.419,263.8153,265.1566,13985.0
2022-06-24 09:35:00,272.9,273.18,271.88,272.1,3154.0,265.244,265.5162,264.2527,264.4665,3154.0
2022-06-24 09:40:00,271.91,272.29,271.43,271.74,13023.0,264.2818,264.6512,263.8153,264.1166,13023.0
2022-06-24 09:45:00,272.24,273.19,272.06,273.02,24372.0,264.6026,265.5259,264.4276,265.3607,24372.0
2022-06-24 09:50:00,272.99,273.5,272.05,272.07,21653.0,265.3315,265.8272,264.4179,264.4373,21653.0
2022-06-24 09:55:00,272.01,272.36,271.64,272.36,3500.0,264.379,264.7192,264.0194,264.7192,3500.0
2022-06-24 10:00:00,272.86,274.55,272.86,273.87,5732.0,265.2052,266.8478,265.2052,266.1868,5732.0
2022-06-24 10:05:00,274.04,275.5,274.03,275.43,6624.0,266.3521,267.7711,266.3423,267.7031,6624.0
2022-06-24 10:10:00,275.49,276.03,275.02,276.01,18100.0,267.7614,268.2862,267.3046,268.2668,18100.0
2022-06-24 10:15:00,276.29,276.72,275.27,275.27,14060.0,268.5389,268.9569,267.5476,267.5476,14060.0
2022-06-24 10:20:00,275.27,276.02,275.11,275.96,5849.0,267.5476,268.2765,267.392,268.2182,5849.0
2022-06-24 10:25:00,275.69,276.41,275.54,276.17,15167.0,267.9558,268.6556,267.81,268.4223,15167.0
2022-06-24 10:30:00,276.26,276.5,275.93,276.09,8763.0,268.5098,268.743,268.189,268.3445,8763.0
2022-06-24 10:35:00,276.21,276.21,275.52,275.96,5246.0,268.4612,268.4612,267.7905,268.2182,5246.0
2022-06-24 10:40:00,275.97,276.87,275.83,276.29,4120.0,268.2279,269.1027,268.0918,268.5389,4120.0
2022-06-24 10:45:00,276.08,276.78,276.08,276.78,2200.0,268.3348,269.0152,268.3348,269.0152,2200.0
2022-06-24 10:50:00,276.79,276.79,276.03,276.04,3472.0,269.0249,269.0249,268.2862,268.296,3472.0
2022-06-24 10:55:00,275.94,276.21,275.46,275.61,5017.0,268.1988,268.4612,267.7322,267.878,5017.0
2022-06-24 11:00:00,275.71,276.17,275.65,276.17,3825.0,267.9752,268.4223,267.9169,268.4223,3825.0
2022-06-24 11:05:00,276.37,276.44,275.98,276.39,11872.0,268.6167,268.6847,268.2376,268.6361,11872.0
2022-06-24 11:10:00,276.26,276.54,276.05,276.23,5244.0,268.5098,268.7819,268.3057,268.4806,5244.0
2022-06-24 11:15:00,276.22,276.5,275.82,276.29,2791.0,268.4709,268.743,268.0821,268.5389,2791.0
2022-06-24 11:20:00,276.24,276.44,275.95,276.0,4712.0,268.4903,268.6847,268.2085,268.2571,4712.0
2022-06-24 11:25:00,275.99,276.09,275.64,275.87,4405.0,268.2474,268.3445,267.9072,268.1307,4405.0
2022-06-24 11:30:00,275.75,276.0,275.46,275.46,3263.0,268.0141,268.2571,267.7322,267.7322,3263.0
2022-06-24 11:35:00,275.28,275.49,275.16,275.49,4175.0,267.5573,267.7614,267.4406,267.7614,4175.0
2022-06-24 11:40:00,275.32,275.76,275.3,275.75,2030.0,267.5961,268.0238,267.5767,268.0141,2030.0
2022-06-24 11:45:00,275.81,275.88,275.55,275.81,4817.0,268.0724,268.1404,267.8197,268.0724,4817.0
2022-06-24 11:50:00,275.79,275.96,275.6,275.86,2218.0,268.053,268.2182,267.8683,268.121,2218.0
2022-06-24 11:55:00,275.73,276.17,275.66,276.16,2855.0,267.9946,268.4223,267.9266,268.4126,2855.0
2022-06-24 12:00:00,276.27,276.51,276.18,276.28,14832.0,268.5195,268.7528,268.432,268.5292,14832.0
2022-06-24 12:05:00,276.19,276.3,276.06,276.28,1714.0,268.4417,268.5487,268.3154,268.5292,1714.0
2022-06-24 12:10:00,276.31,276.44,276.19,276.38,2266.0,268.5584,268.6847,268.4417,268.6264,2266.0
2022-06-24 12:15:00,276.44,276.56,276.35,276.56,3633.0,268.6847,268.8014,268.5973,268.8014,3633.0
2022-06-24 12:20:00,276.4,276.47,276.25,276.47,2517.0,268.6459,268.7139,268.5001,268.7139,2517.0
2022-06-24 12:25:00,276.39,276.47,276.3,276.47,1404.0,268.6361,268.7139,268.5487,268.7139,1404.0
2022-06-24 12:30:00,276.51,276.53,276.38,276.43,2542.0,268.7528,268.7722,268.6264,268.675,2542.0
2022-06-24 12:35:00,276.55,276.7,276.51,276.57,4346.0,268.7916,268.9374,268.7528,268.8111,4346.0
2022-06-24 12:40:00,276.5,276.65,276.38,276.53,3027.0,268.743,268.8888,268.6264,268.7722,3027.0
2022-06-24 12:45:00,276.41,276.46,276.31,276.4,1479.0,268.6556,268.7042,268.5584,268.6459,1479.0
2022-06-24 12:50:00,276.61,276.82,276.59,276.74,2096.0,268.85,269.0541,268.8305,268.9763,2096.0
2022-06-24 12:55:00,276.77,276.95,276.71,276.93,2570.0,269.0055,269.1804,268.9472,269.161,2570.0
2022-06-24 13:00:00,276.91,277.15,276.85,277.06,3646.0,269.1415,269.3748,269.0832,269.2873,3646.0
2022-06-24 13:05:00,277.04,277.04,276.83,277.0,1549.0,269.2679,269.2679,269.0638,269.229,1549.0
2022-06-24 13:10:00,277.11,277.18,276.97,276.98,2214.0,269.3359,269.404,269.1999,269.2096,2214.0
2022-06-24 13:15:00,276.86,277.0,276.76,276.76,2592.0,269.0929,269.229,268.9958,268.9958,2592.0
2022-06-24 13:20:00,276.76,276.99,276.65,276.71,3696.0,268.9958,269.2193,268.8888,268.9472,3696.0
2022-06-24 13:25:00,276.65,276.79,276.57,276.68,2478.0,268.8888,269.0249,268.8111,268.918,2478.0
2022-06-24 13:30:00,276.58,276.94,276.55,276.81,2865.0,268.8208,269.1707,268.7916,269.0443,2865.0
2022-06-24 13:35:00,276.66,276.97,276.66,276.96,1491.0,268.8986,269.1999,268.8986,269.1901,1491.0
2022-06-24 13:40:00,276.91,277.07,276.81,277.07,2278.0,269.1415,269.2971,269.0443,269.2971,2278.0
2022-06-24 13:45:00,277.28,277.29,277.15,277.2,1157.0,269.5012,269.5109,269.3748,269.4234,1157.0
2022-06-24 13:50:00,277.31,277.64,277.31,277.4,2054.0,269.5303,269.8511,269.5303,269.6178,2054.0
2022-06-24 13:55:00,277.48,277.74,277.37,277.5,3877.0,269.6956,269.9483,269.5886,269.715,3877.0
2022-06-24 14:00:00,277.49,277.8,277.49,277.69,804.0,269.7053,270.0066,269.7053,269.8997,804.0
2022-06-24 14:05:00,277.71,277.71,277.3,277.34,4228.0,269.9191,269.9191,269.5206,269.5595,4228.0
2022-06-24 14:10:00,277.27,277.54,277.01,277.01,4371.0,269.4914,269.7539,269.2387,269.2387,4371.0
2022-06-24 14:15:00,276.91,277.18,276.88,277.15,3500.0,269.1415,269.404,269.1124,269.3748,3500.0
2022-06-24 14:20:00,277.11,277.11,276.59,276.59,3566.0,269.3359,269.3359,268.8305,268.8305,3566.0
2022-06-24 14:25:00,276.68,276.76,276.45,276.58,3521.0,268.918,268.9958,268.6944,268.8208,3521.0
2022-06-24 14:30:00,276.54,276.66,276.48,276.66,2004.0,268.7819,268.8986,268.7236,268.8986,2004.0
2022-06-24 14:35:00,276.63,276.9,276.63,276.69,3009.0,268.8694,269.1318,268.8694,268.9277,3009.0
2022-06-24 14:40:00,276.75,276.89,276.75,276.76,2889.0,268.986,269.1221,268.986,268.9958,2889.0
2022-06-24 14:45:00,276.59,276.6,276.45,276.58,1227.0,268.8305,268.8402,268.6944,268.8208,1227.0
2022-06-24 14:50:00,276.61,276.61,276.33,276.46,1351.0,268.85,268.85,268.5778,268.7042,1351.0
2022-06-24 14:55:00,276.51,276.52,276.21,276.41,1281.0,268.7528,268.7625,268.4612,268.6556,1281.0
2022-06-24 15:00:00,276.42,276.45,276.36,276.44,1675.0,268.6653,268.6944,268.607,268.6847,1675.0
2022-06-24 15:05:00,276.37,276.4,276.14,276.17,4908.0,268.6167,268.6459,268.3931,268.4223,4908.0
2022-06-24 15:10:00,276.09,276.14,275.89,276.12,3891.0,268.3445,268.3931,268.1502,268.3737,3891.0
2022-06-24 15:15:00,276.17,276.17,275.88,275.94,5171.0,268.4223,268.4223,268.1404,268.1988,5171.0
2022-06-24 15:20:00,275.94,276.09,275.91,275.99,2454.0,268.1988,268.3445,268.1696,268.2474,2454.0
2022-06-24 15:25:00,275.99,276.12,275.81,276.0,5508.0,268.2474,268.3737,268.0724,268.2571,5508.0
2022-06-24 15:30:00,276.0,276.09,275.68,275.73,12365.0,268.2571,268.3445,267.946,267.9946,12365.0
2022-06-24 15:35:00,275.67,276.38,275.67,276.15,12239.0,267.9363,268.6264,267.9363,268.4029,12239.0
2022-06-24 15:40:00,276.13,276.14,275.86,276.0,17717.0,268.3834,268.3931,268.121,268.2571,17717.0
2022-06-24 15:45:00,275.95,276.17,275.82,275.94,18197.0,268.2085,268.4223,268.0821,268.1988,18197.0
2022-06-24 15:50:00,276.0,276.54,275.99,276.4,16553.0,268.2571,268.7819,268.2474,268.6459,16553.0
2022-06-24 15:55:00,276.41,277.6,276.3,277.39,106686.0,268.6556,269.8122,268.5487,269.6081,106686.0
2022-06-27 09:30:00,278.13,278.13,276.77,277.45,10456.0,270.3273,270.3273,269.0055,269.6664,10456.0
2022-06-27 09:35:00,277.69,277.69,275.53,275.85,4714.0,269.8997,269.8997,267.8003,268.1113,4714.0
2022-06-27 09:40:00,276.17,276.17,275.44,275.74,1556.0,268.4223,268.4223,267.7128,268.0044,1556.0
2022-06-27 09:45:00,275.8,276.29,275.4,275.48,3148.0,268.0627,268.5389,267.6739,267.7517,3148.0
2022-06-27 09:50:00,275.52,277.03,275.41,276.94,4463.0,267.7905,269.2582,267.6836,269.1707,4463.0
2022-06-27 09:55:00,276.88,277.41,276.33,276.33,3316.0,269.1124,269.6275,268.5778,268.5778,3316.0
2022-06-27 10:00:00,276.37,277.23,276.37,277.12,1622.0,268.6167,269.4526,268.6167,269.3457,1622.0
2022-06-27 10:05:00,276.91,277.13,276.47,276.75,4181.0,269.1415,269.3554,268.7139,268.986,4181.0
2022-06-27 10:10:00,276.38,276.52,275.66,276.11,1570.0,268.6264,268.7625,267.9266,268.364,1570.0
2022-06-27 10:15:00,276.36,276.36,275.06,275.56,4417.0,268.607,268.607,267.3434,267.8294,4417.0
2022-06-27 10:20:00,276.03,276.46,275.74,276.1,1090.0,268.2862,268.7042,268.0044,268.3543,1090.0
2022-06-27 10:25:00,275.66,276.58,275.62,276.14,1969.0,267.9266,268.8208,267.8877,268.3931,1969.0
2022-06-27 10:30:00,276.14,276.36,275.97,276.36,4607.0,268.3931,268.607,268.2279,268.607,4607.0
2022-06-27 10:35:00,276.69,276.82,276.29,276.76,1867.0,268.9277,269.0541,268.5389,268.9958,1867.0
2022-06-27 10:40:00,276.86,276.99,276.57,276.76,4069.0,269.0929,269.2193,268.8111,268.9958,4069.0
2022-06-27 10:45:00,276.76,276.78,276.51,276.67,8831.0,268.9958,269.0152,268.7528,268.9083,8831.0
2022-06-27 10:50:00,277.0,277.67,276.99,277.61,2284.0,269.229,269.8802,269.2193,269.8219,2284.0
2022-06-27 10:55:00,277.47,277.54,277.28,277.42,2916.0,269.6858,269.7539,269.5012,269.6372,2916.0
2022-06-27 11:00:00,277.46,277.56,277.2,277.51,2079.0,269.6761,269.7733,269.4234,269.7247,2079.0
2022-06-27 11:05:00,277.53,277.68,277.28,277.36,3260.0,269.7441,269.8899,269.5012,269.5789,3260.0
2022-06-27 11:10:00,277.2,277.45,277.14,277.44,1605.0,269.4234,269.6664,269.3651,269.6567,1605.0
2022-06-27 11:15:00,277.37,277.78,277.25,277.51,11109.0,269.5886,269.9871,269.472,269.7247,11109.0
2022-06-27 11:20:00,277.58,278.89,277.46,278.89,4461.0,269.7927,271.066,269.6761,271.066,4461.0
2022-06-27 11:25:00,278.98,279.28,278.88,279.17,3794.0,271.1535,271.4451,271.0563,271.3381,3794.0
2022-06-27 11:30:00,279.13,279.14,278.44,278.51,3620.0,271.2993,271.309,270.6286,270.6967,3620.0
2022-06-27 11:35:00,278.48,278.75,278.28,278.59,2900.0,270.6675,270.9299,270.4731,270.7744,2900.0
2022-06-27 11:40:00,278.58,278.91,278.38,278.52,6292.0,270.7647,271.0854,270.5703,270.7064,6292.0
2022-06-27 11:45:00,278.38,278.61,278.02,278.35,2200.0,270.5703,270.7939,270.2204,270.5411,2200.0
2022-06-27 11:50:00,278.42,278.42,277.99,278.11,1797.0,270.6092,270.6092,270.1912,270.3079,1797.0
2022-06-27 11:55:00,278.13,278.31,277.89,278.3,3523.0,270.3273,270.5023,270.0941,270.4925,3523.0
2022-06-27 12:00:00,278.03,278.29,277.54,277.75,3420.0,270.2301,270.4828,269.7539,269.958,3420.0
2022-06-27 12:05:00,277.74,277.93,277.67,277.89,700.0,269.9483,270.1329,269.8802,270.0941,700.0
2022-06-27 12:10:00,277.78,277.87,277.58,277.87,2599.0,269.9871,270.0746,269.7927,270.0746,2599.0
2022-06-27 12:15:00,277.78,278.22,277.64,278.2,5652.0,269.9871,270.4148,269.8511,270.3954,5652.0
2022-06-27 12:20:00,278.3,278.44,278.12,278.35,4002.0,270.4925,270.6286,270.3176,270.5411,4002.0
2022-06-27 12:25:00,278.07,278.07,277.15,277.54,4315.0,270.269,270.269,269.3748,269.7539,4315.0
2022-06-27 12:30:00,277.37,277.45,277.11,277.3,2215.0,269.5886,269.6664,269.3359,269.5206,2215.0
2022-06-27 12:35:00,277.11,277.51,277.06,277.46,2078.0,269.3359,269.7247,269.2873,269.6761,2078.0
2022-06-27 12:40:00,277.32,278.21,277.32,278.12,6281.0,269.54,270.4051,269.54,270.3176,6281.0
2022-06-27 12:45:00,278.13,278.18,277.7,278.13,3936.0,270.3273,270.3759,269.9094,270.3273,3936.0
2022-06-27 12:50:00,278.0,278.6,277.95,278.5,2203.0,270.201,270.7841,270.1524,270.6869,2203.0
2022-06-27 12:55:00,278.53,278.53,278.09,278.33,800.0,270.7161,270.7161,270.2884,270.5217,800.0
2022-06-27 13:00:00,278.01,278.01,277.77,277.95,1556.0,270.2107,270.2107,269.9774,270.1524,1556.0
2022-06-27 13:05:00,277.63,277.86,277.45,277.86,1100.0,269.8413,270.0649,269.6664,270.0649,1100.0
2022-06-27 13:10:00,278.03,278.13,277.9,277.92,4523.0,270.2301,270.3273,270.1038,270.1232,4523.0
2022-06-27 13:15:00,278.05,278.08,277.44,278.08,3292.0,270.2496,270.2787,269.6567,270.2787,3292.0
2022-06-27 13:20:00,278.01,278.02,277.63,277.74,1750.0,270.2107,270.2204,269.8413,269.9483,1750.0
2022-06-27 13:25:00,277.62,277.99,277.54,277.99,1659.0,269.8316,270.1912,269.7539,270.1912,1659.0
2022-06-27 13:30:00,277.8,277.91,277.53,277.53,3077.0,270.0066,270.1135,269.7441,269.7441,3077.0
2022-06-27 13:35:00,277.6,277.74,277.41,277.54,3059.0,269.8122,269.9483,269.6275,269.7539,3059.0
2022-06-27 13:40:00,277.75,277.84,277.49,277.78,1332.0,269.958,270.0455,269.7053,269.9871,1332.0
2022-06-27 13:45:00,277.7,277.7,277.37,277.48,2618.0,269.9094,269.9094,269.5886,269.6956,2618.0
2022-06-27 13:50:00,277.53,277.84,277.48,277.84,3123.0,269.7441,270.0455,269.6956,270.0455,3123.0
2022-06-27 13:55:00,277.84,277.98,277.57,277.95,6083.0,270.0455,270.1815,269.783,270.1524,6083.0
2022-06-27 14:00:00,277.98,278.13,277.42,278.05,4344.0,270.1815,270.3273,269.6372,270.2496,4344.0
2022-06-27 14:05:00,278.05,278.06,277.43,277.67,4087.0,270.2496,270.2593,269.647,269.8802,4087.0
2022-06-27 14:10:00,277.64,277.96,277.64,277.73,5002.0,269.8511,270.1621,269.8511,269.9385,5002.0
2022-06-27 14:15:00,277.96,278.27,277.87,278.23,4186.0,270.1621,270.4634,270.0746,270.4245,4186.0
2022-06-27 14:20:00,278.23,278.4,277.97,278.08,4759.0,270.4245,270.5897,270.1718,270.2787,4759.0
2022-06-27 14:25:00,278.16,278.17,277.77,277.78,3600.0,270.3565,270.3662,269.9774,269.9871,3600.0
2022-06-27 14:30:00,277.82,278.06,277.76,277.98,5879.0,270.026,270.2593,269.9677,270.1815,5879.0
2022-06-27 14:35:00,278.06,278.48,277.99,278.43,4478.0,270.2593,270.6675,270.1912,270.6189,4478.0
2022-06-27 14:40:00,278.42,278.42,278.03,278.28,3178.0,270.6092,270.6092,270.2301,270.4731,3178.0
2022-06-27 14:45:00,278.34,278.64,278.13,278.63,1400.0,270.5314,270.823,270.3273,270.8133,1400.0
2022-06-27 14:50:00,278.44,278.46,277.93,278.06,3562.0,270.6286,270.6481,270.1329,270.2593,3562.0
2022-06-27 14:55:00,278.07,278.49,278.0,278.25,4958.0,270.269,270.6772,270.201,270.444,4958.0
2022-06-27 15:00:00,278.11,278.35,277.54,277.85,5026.0,270.3079,270.5411,269.7539,270.0552,5026.0
2022-06-27 15:05:00,277.79,278.11,277.25,278.11,6147.0,269.9969,270.3079,269.472,270.3079,6147.0
2022-06-27 15:10:00,278.0,278.55,278.0,278.55,4754.0,270.201,270.7355,270.201,270.7355,4754.0
2022-06-27 15:15:00,278.46,278.85,278.45,278.69,4037.0,270.6481,271.0271,270.6383,270.8716,4037.0
2022-06-27 15:20:00,278.66,278.78,277.98,278.07,4885.0,270.8424,270.9591,270.1815,270.269,4885.0
2022-06-27 15:25:00,278.07,278.4,278.01,278.32,4198.0,270.269,270.5897,270.2107,270.512,4198.0
2022-06-27 15:30:00,278.2,278.25,277.9,277.95,5421.0,270.3954,270.444,270.1038,270.1524,5421.0
2022-06-27 15:35:00,277.93,277.96,277.44,277.52,7963.0,270.1329,270.1621,269.6567,269.7344,7963.0
2022-06-27 15:40:00,277.55,278.43,277.49,278.43,8205.0,269.7636,270.6189,269.7053,270.6189,8205.0
2022-06-27 15:45:00,278.38,278.82,278.25,278.44,12307.0,270.5703,270.998,270.444,270.6286,12307.0
2022-06-27 15:50:00,278.35,278.42,277.19,277.32,24577.0,270.5411,270.6092,269.4137,269.54,24577.0
2022-06-27 15:55:00,277.33,277.96,277.17,277.79,53622.0,269.5498,270.1621,269.3942,269.9969,53622.0
2022-06-28 09:30:00,276.96,278.86,276.07,278.17,12578.0,269.1901,271.0368,268.3251,270.3662,12578.0
2022-06-28 09:35:00,279.08,279.67,278.57,278.82,7743.0,271.2507,271.8241,270.755,270.998,7743.0
2022-06-28 09:40:00,278.27,279.31,278.27,279.31,6483.0,270.4634,271.4742,270.4634,271.4742,6483.0
2022-06-28 09:45:00,279.02,279.02,277.8,278.56,3062.0,271.1923,271.1923,270.0066,270.7453,3062.0
2022-06-28 09:50:00,278.39,278.65,278.18,278.49,5792.0,270.58,270.8327,270.3759,270.6772,5792.0
2022-06-28 09:55:00,278.32,278.93,278.07,278.82,3268.0,270.512,271.1049,270.269,270.998,3268.0
2022-06-28 10:00:00,278.8,279.35,278.64,278.65,3925.0,270.9785,271.5131,270.823,270.8327,3925.0
2022-06-28 10:05:00,277.96,277.96,276.74,277.21,6593.0,270.1621,270.1621,268.9763,269.4331,6593.0
2022-06-28 10:10:00,277.13,278.0,277.12,277.88,4237.0,269.3554,270.201,269.3457,270.0843,4237.0
2022-06-28 10:15:00,277.87,277.87,277.03,277.12,4417.0,270.0746,270.0746,269.2582,269.3457,4417.0
2022-06-28 10:20:00,276.78,276.78,275.59,275.88,1899.0,269.0152,269.0152,267.8586,268.1404,1899.0
2022-06-28 10:25:00,276.01,276.29,275.68,275.69,3511.0,268.2668,268.5389,267.946,267.9558,3511.0
2022-06-28 10:30:00,275.69,275.69,274.86,275.18,5800.0,267.9558,267.9558,267.1491,267.4601,5800.0
2022-06-28 10:35:00,274.94,275.77,274.81,275.76,3088.0,267.2268,268.0335,267.1005,268.0238,3088.0
2022-06-28 10:40:00,275.75,275.75,275.11,275.59,5308.0,268.0141,268.0141,267.392,267.8586,5308.0
2022-06-28 10:45:00,275.39,275.39,274.79,275.39,2939.0,267.6642,267.6642,267.081,267.6642,2939.0
2022-06-28 10:50:00,275.34,275.35,274.56,274.74,2763.0,267.6156,267.6253,266.8575,267.0324,2763.0
2022-06-28 10:55:00,274.86,275.62,274.86,275.62,5375.0,267.1491,267.8877,267.1491,267.8877,5375.0
2022-06-28 11:00:00,275.42,275.53,274.84,275.11,6517.0,267.6933,267.8003,267.1296,267.392,6517.0
2022-06-28 11:05:00,275.12,275.23,274.01,274.01,4811.0,267.4018,267.5087,266.3229,266.3229,4811.0
2022-06-28 11:10:00,274.22,274.65,274.17,274.63,5728.0,266.527,266.9449,266.4784,266.9255,5728.0
2022-06-28 11:15:00,274.63,274.63,274.1,274.29,4003.0,266.9255,266.9255,266.4104,266.595,4003.0
2022-06-28 11:20:00,274.42,274.58,274.19,274.22,5459.0,266.7214,266.8769,266.4979,266.527,5459.0
2022-06-28 11:25:00,273.86,274.15,273.59,273.59,1200.0,266.1771,266.459,265.9147,265.9147,1200.0
2022-06-28 11:30:00,273.53,274.18,273.3,273.88,3369.0,265.8564,266.4881,265.6328,266.1965,3369.0
2022-06-28 11:35:00,273.67,273.68,273.02,273.21,2100.0,265.9924,266.0022,265.3607,265.5453,2100.0
2022-06-28 11:40:00,273.0,273.02,272.02,272.05,3649.0,265.3412,265.3607,264.3887,264.4179,3649.0
2022-06-28 11:45:00,272.11,272.35,272.08,272.22,3287.0,264.4762,264.7095,264.447,264.5831,3287.0
2022-06-28 11:50:00,272.03,272.17,271.7,271.71,1623.0,264.3984,264.5345,264.0777,264.0874,1623.0
2022-06-28 11:55:00,271.47,271.75,271.29,271.73,2054.0,263.8542,264.1263,263.6792,264.1069,2054.0
2022-06-28 12:00:00,271.56,271.71,271.22,271.37,4193.0,263.9416,264.0874,263.6112,263.757,4193.0
2022-06-28 12:05:00,271.44,271.98,271.3,271.98,1879.0,263.825,264.3499,263.6889,264.3499,1879.0
2022-06-28 12:10:00,272.05,272.56,272.05,272.4,2461.0,264.4179,264.9136,264.4179,264.7581,2461.0
2022-06-28 12:15:00,272.44,272.44,271.71,272.17,5959.0,264.7969,264.7969,264.0874,264.5345,5959.0
2022-06-28 12:20:00,272.3,272.5,272.3,272.4,1275.0,264.6609,264.8553,264.6609,264.7581,1275.0
2022-06-28 12:25:00,272.24,272.52,272.2,272.52,1739.0,264.6026,264.8747,264.5637,264.8747,1739.0
2022-06-28 12:30:00,272.52,272.53,272.39,272.39,2305.0,264.8747,264.8844,264.7483,264.7483,2305.0
2022-06-28 12:35:00,272.45,272.96,272.45,272.81,1999.0,264.8067,265.3024,264.8067,265.1566,1999.0
2022-06-28 12:40:00,272.9,273.01,272.81,272.85,1466.0,265.244,265.351,265.1566,265.1954,1466.0
2022-06-28 12:45:00,272.89,273.32,272.89,273.21,3180.0,265.2343,265.6523,265.2343,265.5453,3180.0
2022-06-28 12:50:00,273.19,273.23,272.6,272.66,2623.0,265.5259,265.5648,264.9525,265.0108,2623.0
2022-06-28 12:55:00,272.72,272.96,272.69,272.96,500.0,265.0691,265.3024,265.0399,265.3024,500.0
2022-06-28 13:00:00,273.09,273.22,272.73,273.0,7565.0,265.4287,265.5551,265.0788,265.3412,7565.0
2022-06-28 13:05:00,272.97,272.97,272.11,272.11,2070.0,265.3121,265.3121,264.4762,264.4762,2070.0
2022-06-28 13:10:00,272.01,272.3,271.82,271.83,3351.0,264.379,264.6609,264.1943,264.2041,3351.0
2022-06-28 13:15:00,271.81,271.99,271.81,271.91,1400.0,264.1846,264.3596,264.1846,264.2818,1400.0
2022-06-28 13:20:00,271.9,271.9,271.53,271.77,1584.0,264.2721,264.2721,263.9125,264.1457,1584.0
2022-06-28 13:25:00,271.97,272.27,271.96,272.27,1100.0,264.3401,264.6317,264.3304,264.6317,1100.0
2022-06-28 13:30:00,272.43,272.54,271.98,271.98,4740.0,264.7872,264.8941,264.3499,264.3499,4740.0
2022-06-28 13:35:00,271.98,272.05,271.73,271.79,2000.0,264.3499,264.4179,264.1069,264.1652,2000.0
2022-06-28 13:40:00,271.83,272.01,271.66,271.76,1200.0,264.2041,264.379,264.0388,264.136,1200.0
2022-06-28 13:45:00,271.76,271.95,271.68,271.94,1300.0,264.136,264.3207,264.0583,264.311,1300.0
2022-06-28 13:50:00,271.95,272.08,271.72,271.79,3000.0,264.3207,264.447,264.0971,264.1652,3000.0
2022-06-28 13:55:00,271.74,271.99,271.5,271.99,1854.0,264.1166,264.3596,263.8833,264.3596,1854.0
2022-06-28 14:00:00,271.88,272.26,271.78,272.07,4592.0,264.2527,264.622,264.1555,264.4373,4592.0
2022-06-28 14:05:00,272.23,272.23,271.77,271.77,2210.0,264.5928,264.5928,264.1457,264.1457,2210.0
2022-06-28 14:10:00,271.55,271.68,270.96,270.97,1925.0,263.9319,264.0583,263.3585,263.3682,1925.0
2022-06-28 14:15:00,271.03,271.3,271.02,271.23,3499.0,263.4265,263.6889,263.4168,263.6209,3499.0
2022-06-28 14:20:00,271.13,271.16,271.11,271.16,800.0,263.5237,263.5529,263.5043,263.5529,800.0
2022-06-28 14:25:00,270.99,271.04,270.65,270.88,2000.0,263.3876,263.4362,263.0572,263.2807,2000.0
2022-06-28 14:30:00,270.72,270.81,270.41,270.41,3320.0,263.1252,263.2127,262.8239,262.8239,3320.0
2022-06-28 14:35:00,270.39,270.55,270.33,270.55,1200.0,262.8045,262.96,262.7461,262.96,1200.0
2022-06-28 14:40:00,270.55,270.6,270.25,270.5,4283.0,262.96,263.0086,262.6684,262.9114,4283.0
2022-06-28 14:45:00,270.6,271.02,270.6,270.93,2532.0,263.0086,263.4168,263.0086,263.3293,2532.0
2022-06-28 14:50:00,271.03,271.1,270.64,270.92,6563.0,263.4265,263.4945,263.0474,263.3196,6563.0
2022-06-28 14:55:00,270.94,271.04,270.57,270.88,2999.0,263.339,263.4362,262.9794,263.2807,2999.0
2022-06-28 15:00:00,270.78,271.0,270.45,270.45,5444.0,263.1835,263.3973,262.8628,262.8628,5444.0
2022-06-28 15:05:00,270.38,270.41,270.18,270.32,2879.0,262.7947,262.8239,262.6003,262.7364,2879.0
2022-06-28 15:10:00,270.32,270.58,270.32,270.58,3030.0,262.7364,262.9891,262.7364,262.9891,3030.0
2022-06-28 15:15:00,270.62,271.05,270.54,271.05,6589.0,263.028,263.4459,262.9502,263.4459,6589.0
2022-06-28 15:20:00,271.02,271.45,270.82,271.44,8854.0,263.4168,263.8347,263.2224,263.825,8854.0
2022-06-28 15:25:00,271.39,271.39,270.81,271.03,18982.0,263.7764,263.7764,263.2127,263.4265,18982.0
2022-06-28 15:30:00,271.04,271.2,270.59,270.59,7940.0,263.4362,263.5917,262.9988,262.9988,7940.0
2022-06-28 15:35:00,270.6,270.87,270.53,270.87,7521.0,263.0086,263.271,262.9405,263.271,7521.0
2022-06-28 15:40:00,270.93,270.93,270.43,270.47,8602.0,263.3293,263.3293,262.8433,262.8822,8602.0
2022-06-28 15:45:00,270.42,270.54,270.06,270.41,12161.0,262.8336,262.9502,262.4837,262.8239,12161.0
2022-06-28 15:50:00,270.51,270.94,270.3,270.85,19881.0,262.9211,263.339,262.717,263.2516,19881.0
2022-06-28 15:55:00,270.88,270.91,270.53,270.61,48483.0,263.2807,263.3099,262.9405,263.0183,48483.0
2022-06-29 09:30:00,270.91,271.53,270.07,270.14,6819.0,263.3099,263.9125,262.4934,262.5615,6819.0
2022-06-29 09:35:00,269.71,270.32,269.71,270.31,1600.0,262.1435,262.7364,262.1435,262.7267,1600.0
2022-06-29 09:40:00,269.63,270.18,269.2,269.81,1565.0,262.0658,262.6003,261.6478,262.2407,1565.0
2022-06-29 09:45:00,270.06,270.48,269.29,270.11,5198.0,262.4837,262.8919,261.7353,262.5323,5198.0
2022-06-29 09:50:00,270.45,273.47,270.45,273.45,2515.0,262.8628,265.798,262.8628,265.7786,2515.0
2022-06-29 09:55:00,273.08,273.23,272.05,272.83,6170.0,265.419,265.5648,264.4179,265.176,6170.0
2022-06-29 10:00:00,273.03,273.3,272.05,273.3,2332.0,265.3704,265.6328,264.4179,265.6328,2332.0
2022-06-29 10:05:00,272.86,273.17,272.43,272.5,2203.0,265.2052,265.5065,264.7872,264.8553,2203.0
2022-06-29 10:10:00,272.77,273.1,272.09,272.52,3264.0,265.1177,265.4384,264.4568,264.8747,3264.0
2022-06-29 10:15:00,272.34,272.55,271.08,271.09,1602.0,264.6998,264.9039,263.4751,263.4848,1602.0
2022-06-29 10:20:00,271.45,271.71,270.96,270.98,2132.0,263.8347,264.0874,263.3585,263.3779,2132.0
2022-06-29 10:25:00,270.98,272.04,270.97,271.85,2104.0,263.3779,264.4082,263.3682,264.2235,2104.0
2022-06-29 10:30:00,272.07,272.32,271.69,272.15,2602.0,264.4373,264.6803,264.068,264.5151,2602.0
2022-06-29 10:35:00,272.1,272.51,271.89,272.35,5672.0,264.4665,264.865,264.2624,264.7095,5672.0
2022-06-29 10:40:00,272.72,273.74,272.64,273.55,5534.0,265.0691,266.0605,264.9913,265.8758,5534.0
2022-06-29 10:45:00,273.71,273.71,273.45,273.5,700.0,266.0313,266.0313,265.7786,265.8272,700.0
2022-06-29 10:50:00,273.66,273.96,273.11,273.11,1260.0,265.9827,266.2743,265.4481,265.4481,1260.0
2022-06-29 10:55:00,273.25,273.26,272.77,273.1,1502.0,265.5842,265.5939,265.1177,265.4384,1502.0
2022-06-29 11:00:00,273.23,273.23,272.97,272.97,1301.0,265.5648,265.5648,265.3121,265.3121,1301.0
2022-06-29 11:05:00,272.97,273.64,272.73,273.51,1871.0,265.3121,265.9633,265.0788,265.8369,1871.0
2022-06-29 11:10:00,273.58,273.58,272.89,272.94,2210.0,265.905,265.905,265.2343,265.2829,2210.0
2022-06-29 11:15:00,273.01,273.29,272.8,272.99,1024.0,265.351,265.6231,265.1468,265.3315,1024.0
2022-06-29 11:20:00,272.86,272.93,272.2,272.43,2606.0,265.2052,265.2732,264.5637,264.7872,2606.0
2022-06-29 11:25:00,272.56,273.01,272.56,273.01,1601.0,264.9136,265.351,264.9136,265.351,1601.0
2022-06-29 11:30:00,273.04,273.47,272.9,273.21,2271.0,265.3801,265.798,265.244,265.5453,2271.0
2022-06-29 11:35:00,273.59,273.85,273.39,273.4,1525.0,265.9147,266.1674,265.7203,265.73,1525.0
2022-06-29 11:40:00,273.58,273.67,273.0,273.04,1714.0,265.905,265.9924,265.3412,265.3801,1714.0
2022-06-29 11:45:00,273.07,273.54,273.01,273.07,3607.0,265.4093,265.8661,265.351,265.4093,3607.0
2022-06-29 11:50:00,273.08,273.33,273.08,273.33,531.0,265.419,265.662,265.419,265.662,531.0
2022-06-29 11:55:00,273.19,273.19,272.56,272.56,604.0,265.5259,265.5259,264.9136,264.9136,604.0
2022-06-29 12:00:00,272.67,272.8,272.44,272.55,3108.0,265.0205,265.1468,264.7969,264.9039,3108.0
2022-06-29 12:05:00,272.63,272.63,271.99,271.99,1000.0,264.9816,264.9816,264.3596,264.3596,1000.0
2022-06-29 12:10:00,272.01,272.12,271.72,271.72,2101.0,264.379,264.4859,264.0971,264.0971,2101.0
2022-06-29 12:15:00,271.84,271.95,271.7,271.7,879.0,264.2138,264.3207,264.0777,264.0777,879.0
2022-06-29 12:20:00,271.79,272.09,271.38,271.38,2249.0,264.1652,264.4568,263.7667,263.7667,2249.0
2022-06-29 12:25:00,271.0,271.14,270.79,271.14,1539.0,263.3973,263.5334,263.1932,263.5334,1539.0
2022-06-29 12:30:00,271.17,271.39,271.16,271.24,1202.0,263.5626,263.7764,263.5529,263.6306,1202.0
2022-06-29 12:35:00,271.2,272.01,271.2,271.82,3823.0,263.5917,264.379,263.5917,264.1943,3823.0
2022-06-29 12:40:00,271.66,271.66,271.45,271.55,814.0,264.0388,264.0388,263.8347,263.9319,814.0
2022-06-29 12:45:00,271.56,271.56,270.79,270.79,2835.0,263.9416,263.9416,263.1932,263.1932,2835.0
2022-06-29 12:50:00,270.63,271.04,270.63,270.96,1888.0,263.0377,263.4362,263.0377,263.3585,1888.0
2022-06-29 12:55:00,270.65,271.09,270.65,270.98,2475.0,263.0572,263.4848,263.0572,263.3779,2475.0
2022-06-29 13:00:00,270.87,271.7,270.86,271.55,5623.0,263.271,264.0777,263.2613,263.9319,5623.0
2022-06-29 13:05:00,271.51,271.73,271.41,271.69,1856.0,263.893,264.1069,263.7958,264.068,1856.0
2022-06-29 13:10:00,271.89,271.94,270.86,270.86,2004.0,264.2624,264.311,263.2613,263.2613,2004.0
2022-06-29 13:15:00,270.76,270.91,270.57,270.68,1100.0,263.1641,263.3099,262.9794,263.0863,1100.0
2022-06-29 13:20:00,270.6,270.6,270.28,270.32,2286.0,263.0086,263.0086,262.6975,262.7364,2286.0
2022-06-29 13:25:00,270.25,270.75,270.21,270.75,1806.0,262.6684,263.1544,262.6295,263.1544,1806.0
2022-06-29 13:30:00,270.69,270.69,270.4,270.49,1128.0,263.096,263.096,262.8142,262.9017,1128.0
2022-06-29 13:35:00,270.61,270.77,270.61,270.76,1036.0,263.0183,263.1738,263.0183,263.1641,1036.0
2022-06-29 13:40:00,270.67,270.98,270.67,270.98,1302.0,263.0766,263.3779,263.0766,263.3779,1302.0
2022-06-29 13:45:00,271.04,271.06,270.88,270.88,2114.0,263.4362,263.4557,263.2807,263.2807,2114.0
2022-06-29 13:50:00,270.87,271.14,270.87,270.95,1639.0,263.271,263.5334,263.271,263.3487,1639.0
2022-06-29 13:55:00,270.88,271.27,270.88,271.26,2259.0,263.2807,263.6598,263.2807,263.65,2259.0
2022-06-29 14:00:00,271.14,271.75,271.14,271.75,4087.0,263.5334,264.1263,263.5334,264.1263,4087.0
2022-06-29 14:05:00,271.73,271.73,271.38,271.53,1957.0,264.1069,264.1069,263.7667,263.9125,1957.0
2022-06-29 14:10:00,271.45,271.6,271.39,271.57,3494.0,263.8347,263.9805,263.7764,263.9514,3494.0
2022-06-29 14:15:00,271.54,271.54,271.28,271.29,1501.0,263.9222,263.9222,263.6695,263.6792,1501.0
2022-06-29 14:20:00,271.18,271.29,271.08,271.29,3367.0,263.5723,263.6792,263.4751,263.6792,3367.0
2022-06-29 14:25:00,271.26,271.57,271.22,271.41,2388.0,263.65,263.9514,263.6112,263.7958,2388.0
2022-06-29 14:30:00,271.41,271.43,271.21,271.29,2781.0,263.7958,263.8153,263.6015,263.6792,2781.0
2022-06-29 14:35:00,271.36,271.4,271.21,271.24,2210.0,263.7472,263.7861,263.6015,263.6306,2210.0
2022-06-29 14:40:00,271.24,271.24,270.97,271.0,1148.0,263.6306,263.6306,263.3682,263.3973,1148.0
2022-06-29 14:45:00,270.79,270.86,270.66,270.71,2891.0,263.1932,263.2613,263.0669,263.1155,2891.0
2022-06-29 14:50:00,270.64,270.91,270.6,270.89,1607.0,263.0474,263.3099,263.0086,263.2904,1607.0
2022-06-29 14:55:00,271.02,271.17,270.86,270.99,2356.0,263.4168,263.5626,263.2613,263.3876,2356.0
2022-06-29 15:00:00,271.04,271.06,270.77,270.93,2213.0,263.4362,263.4557,263.1738,263.3293,2213.0
2022-06-29 15:05:00,271.03,271.77,270.97,271.77,2923.0,263.4265,264.1457,263.3682,264.1457,2923.0
2022-06-29 15:10:00,271.44,271.6,271.43,271.45,2496.0,263.825,263.9805,263.8153,263.8347,2496.0
2022-06-29 15:15:00,271.37,271.9,271.37,271.66,1510.0,263.757,264.2721,263.757,264.0388,1510.0
2022-06-29 15:20:00,271.49,271.82,271.35,271.73,2620.0,263.8736,264.1943,263.7375,264.1069,2620.0
2022-06-29 15:25:00,271.91,272.15,271.91,272.13,3789.0,264.2818,264.5151,264.2818,264.4956,3789.0
2022-06-29 15:30:00,272.17,272.18,271.46,271.46,3887.0,264.5345,264.5442,263.8444,263.8444,3887.0
2022-06-29 15:35:00,271.37,271.68,271.22,271.38,4079.0,263.757,264.0583,263.6112,263.7667,4079.0
2022-06-29 15:40:00,271.37,271.56,271.13,271.45,9758.0,263.757,263.9416,263.5237,263.8347,9758.0
2022-06-29 15:45:00,271.45,271.61,271.15,271.3,7192.0,263.8347,263.9902,263.5431,263.6889,7192.0
2022-06-29 15:50:00,271.73,271.73,270.84,271.16,9883.0,264.1069,264.1069,263.2418,263.5529,9883.0
2022-06-29 15:55:00,271.17,272.29,271.16,271.95,34743.0,263.5626,264.6512,263.5529,264.3207,34743.0
2022-06-30 09:30:00,270.0,270.91,269.14,270.34,11892.0,262.4254,263.3099,261.5895,262.7559,11892.0
2022-06-30 09:35:00,270.01,270.37,269.52,269.52,2848.0,262.4351,262.785,261.9589,261.9589,2848.0
2022-06-30 09:40:00,269.66,271.53,269.65,270.86,7719.0,262.0949,263.9125,262.0852,263.2613,7719.0
2022-06-30 09:45:00,271.03,271.72,269.12,269.12,13999.0,263.4265,264.0971,261.5701,261.5701,13999.0
2022-06-30 09:50:00,269.11,269.11,268.08,268.91,4983.0,261.5604,261.5604,260.5593,261.366,4983.0
2022-06-30 09:55:00,268.8,269.93,268.8,269.82,5472.0,261.2591,262.3574,261.2591,262.2504,5472.0
2022-06-30 10:00:00,269.81,269.82,268.71,268.74,1500.0,262.2407,262.2504,261.1716,261.2007,1500.0
2022-06-30 10:05:00,268.68,269.09,268.57,268.82,3030.0,261.1424,261.5409,261.0355,261.2785,3030.0
2022-06-30 10:10:00,268.45,268.91,268.33,268.91,1525.0,260.9189,261.366,260.8022,261.366,1525.0
2022-06-30 10:15:00,269.11,269.3,268.8,268.87,3259.0,261.5604,261.745,261.2591,261.3271,3259.0
2022-06-30 10:20:00,268.98,269.45,268.84,269.45,2303.0,261.434,261.8908,261.2979,261.8908,2303.0
2022-06-30 10:25:00,269.44,269.59,269.39,269.56,789.0,261.8811,262.0269,261.8325,261.9977,789.0
2022-06-30 10:30:00,269.88,270.86,269.81,270.86,2366.0,262.3088,263.2613,262.2407,263.2613,2366.0
2022-06-30 10:35:00,270.99,271.01,270.1,270.11,2497.0,263.3876,263.4071,262.5226,262.5323,2497.0
2022-06-30 10:40:00,269.97,270.25,269.9,269.9,2114.0,262.3962,262.6684,262.3282,262.3282,2114.0
2022-06-30 10:45:00,269.8,270.24,269.8,269.98,3606.0,262.231,262.6587,262.231,262.406,3606.0
2022-06-30 10:50:00,270.3,270.78,270.3,270.63,1300.0,262.717,263.1835,262.717,263.0377,1300.0
2022-06-30 10:55:00,270.57,271.57,270.56,271.48,3031.0,262.9794,263.9514,262.9697,263.8639,3031.0
2022-06-30 11:00:00,271.41,271.41,270.54,270.54,2098.0,263.7958,263.7958,262.9502,262.9502,2098.0
2022-06-30 11:05:00,270.64,271.47,270.58,271.47,1985.0,263.0474,263.8542,262.9891,263.8542,1985.0
2022-06-30 11:10:00,271.3,271.39,271.18,271.19,1505.0,263.6889,263.7764,263.5723,263.582,1505.0
2022-06-30 11:15:00,271.11,271.76,271.07,271.53,5999.0,263.5043,264.136,263.4654,263.9125,5999.0
2022-06-30 11:20:00,271.64,272.37,271.62,272.07,1187.0,264.0194,264.7289,263.9999,264.4373,1187.0
2022-06-30 11:25:00,272.56,272.96,272.43,272.45,2066.0,264.9136,265.3024,264.7872,264.8067,2066.0
2022-06-30 11:30:00,272.56,272.6,271.94,272.0,1703.0,264.9136,264.9525,264.311,264.3693,1703.0
2022-06-30 11:35:00,271.92,272.19,271.92,272.19,3025.0,264.2915,264.554,264.2915,264.554,3025.0
2022-06-30 11:40:00,272.1,272.25,271.75,271.97,1801.0,264.4665,264.6123,264.1263,264.3401,1801.0
2022-06-30 11:45:00,272.14,272.42,271.95,272.32,2122.0,264.5054,264.7775,264.3207,264.6803,2122.0
2022-06-30 11:50:00,272.15,272.2,271.74,272.0,3964.0,264.5151,264.5637,264.1166,264.3693,3964.0
2022-06-30 11:55:00,271.88,272.14,271.85,272.03,2515.0,264.2527,264.5054,264.2235,264.3984,2515.0
2022-06-30 12:00:00,272.06,272.25,272.04,272.1,1666.0,264.4276,264.6123,264.4082,264.4665,1666.0
2022-06-30 12:05:00,272.07,272.07,271.5,271.5,1400.0,264.4373,264.4373,263.8833,263.8833,1400.0
2022-06-30 12:10:00,271.5,272.26,271.5,272.26,2648.0,263.8833,264.622,263.8833,264.622,2648.0
2022-06-30 12:15:00,272.31,272.46,272.09,272.46,1000.0,264.6706,264.8164,264.4568,264.8164,1000.0
2022-06-30 12:20:00,272.55,272.72,272.26,272.35,2476.0,264.9039,265.0691,264.622,264.7095,2476.0
2022-06-30 12:25:00,272.81,273.69,272.8,273.21,3417.0,265.1566,266.0119,265.1468,265.5453,3417.0
2022-06-30 12:30:00,273.42,274.14,273.27,273.82,1592.0,265.7495,266.4493,265.6037,266.1382,1592.0
2022-06-30 12:35:00,273.83,273.83,273.04,273.06,3127.0,266.1479,266.1479,265.3801,265.3996,3127.0
2022-06-30 12:40:00,272.92,273.04,272.72,272.98,2200.0,265.2635,265.3801,265.0691,265.3218,2200.0
2022-06-30 12:45:00,273.01,273.35,272.98,273.03,3568.0,265.351,265.6814,265.3218,265.3704,3568.0
2022-06-30 12:50:00,272.94,272.98,272.81,272.96,808.0,265.2829,265.3218,265.1566,265.3024,808.0
2022-06-30 12:55:00,273.17,273.17,272.92,272.94,1732.0,265.5065,265.5065,265.2635,265.2829,1732.0
2022-06-30 13:00:00,273.0,273.23,272.95,273.23,2651.0,265.3412,265.5648,265.2926,265.5648,2651.0
2022-06-30 13:05:00,273.17,273.17,272.59,272.65,1100.0,265.5065,265.5065,264.9427,265.0011,1100.0
2022-06-30 13:10:00,272.62,272.65,271.81,271.81,1668.0,264.9719,265.0011,264.1846,264.1846,1668.0
2022-06-30 13:15:00,271.72,271.8,271.63,271.72,1946.0,264.0971,264.1749,264.0097,264.0971,1946.0
2022-06-30 13:20:00,271.66,272.3,271.65,272.22,2738.0,264.0388,264.6609,264.0291,264.5831,2738.0
2022-06-30 13:25:00,272.54,272.57,272.37,272.57,1041.0,264.8941,264.9233,264.7289,264.9233,1041.0
2022-06-30 13:30:00,272.54,272.78,272.49,272.78,1320.0,264.8941,265.1274,264.8455,265.1274,1320.0
2022-06-30 13:35:00,272.84,273.18,272.84,273.06,1658.0,265.1857,265.5162,265.1857,265.3996,1658.0
2022-06-30 13:40:00,273.25,273.43,272.71,272.71,3450.0,265.5842,265.7592,265.0594,265.0594,3450.0
2022-06-30 13:45:00,272.53,273.23,272.53,273.23,1771.0,264.8844,265.5648,264.8844,265.5648,1771.0
2022-06-30 13:50:00,273.34,273.5,273.1,273.44,3323.0,265.6717,265.8272,265.4384,265.7689,3323.0
2022-06-30 13:55:00,273.4,273.4,273.14,273.23,1306.0,265.73,265.73,265.4773,265.5648,1306.0
2022-06-30 14:00:00,273.27,273.32,272.99,273.22,3662.0,265.6037,265.6523,265.3315,265.5551,3662.0
2022-06-30 14:05:00,273.07,273.22,272.59,272.59,2208.0,265.4093,265.5551,264.9427,264.9427,2208.0
2022-06-30 14:10:00,272.55,272.85,272.55,272.61,1210.0,264.9039,265.1954,264.9039,264.9622,1210.0
2022-06-30 14:15:00,272.59,272.91,272.59,272.78,874.0,264.9427,265.2538,264.9427,265.1274,874.0
2022-06-30 14:20:00,272.9,272.94,272.31,272.31,2311.0,265.244,265.2829,264.6706,264.6706,2311.0
2022-06-30 14:25:00,272.09,272.79,272.09,272.69,2393.0,264.4568,265.1371,264.4568,265.0399,2393.0
2022-06-30 14:30:00,272.73,272.74,272.49,272.69,2369.0,265.0788,265.0885,264.8455,265.0399,2369.0
2022-06-30 14:35:00,272.71,272.8,272.61,272.78,1302.0,265.0594,265.1468,264.9622,265.1274,1302.0
2022-06-30 14:40:00,272.76,272.76,272.12,272.21,1869.0,265.108,265.108,264.4859,264.5734,1869.0
2022-06-30 14:45:00,272.15,272.47,272.15,272.31,1200.0,264.5151,264.8261,264.5151,264.6706,1200.0
2022-06-30 14:50:00,272.19,272.19,271.7,271.74,1661.0,264.554,264.554,264.0777,264.1166,1661.0
2022-06-30 14:55:00,271.69,272.17,271.56,272.17,1823.0,264.068,264.5345,263.9416,264.5345,1823.0
2022-06-30 15:00:00,272.05,272.36,271.9,271.9,3002.0,264.4179,264.7192,264.2721,264.2721,3002.0
2022-06-30 15:05:00,271.88,271.95,271.07,271.08,3017.0,264.2527,264.3207,263.4654,263.4751,3017.0
2022-06-30 15:10:00,271.12,271.12,270.86,271.08,2141.0,263.514,263.514,263.2613,263.4751,2141.0
2022-06-30 15:15:00,271.15,271.16,270.76,270.86,2085.0,263.5431,263.5529,263.1641,263.2613,2085.0
2022-06-30 15:20:00,270.91,271.54,270.91,271.52,5054.0,263.3099,263.9222,263.3099,263.9028,5054.0
2022-06-30 15:25:00,271.62,272.49,271.62,272.49,2341.0,263.9999,264.8455,263.9999,264.8455,2341.0
2022-06-30 15:30:00,272.62,273.1,272.62,272.98,4066.0,264.9719,265.4384,264.9719,265.3218,4066.0
2022-06-30 15:35:00,273.02,273.33,272.47,272.63,3422.0,265.3607,265.662,264.8261,264.9816,3422.0
2022-06-30 15:40:00,272.53,272.7,271.68,271.88,6910.0,264.8844,265.0497,264.0583,264.2527,6910.0
2022-06-30 15:45:00,271.88,272.81,271.68,272.17,8233.0,264.2527,265.1566,264.0583,264.5345,8233.0
2022-06-30 15:50:00,272.11,272.54,270.65,270.87,12210.0,264.4762,264.8941,263.0572,263.271,12210.0
2022-06-30 15:55:00,270.75,272.34,270.49,272.34,26472.0,263.1544,264.6998,262.9017,264.6998,26472.0
2022-07-01 09:30:00,271.46,272.34,270.02,270.04,9191.0,263.8444,264.6998,262.4448,262.4643,9191.0
2022-07-01 09:35:00,270.14,272.49,270.14,270.96,5428.0,262.5615,264.8455,262.5615,263.3585,5428.0
2022-07-01 09:40:00,271.38,272.94,271.28,272.78,1532.0,263.7667,265.2829,263.6695,265.1274,1532.0
2022-07-01 09:45:00,272.91,273.95,272.74,273.4,5000.0,265.2538,266.2646,265.0885,265.73,5000.0
2022-07-01 09:50:00,273.28,273.75,272.8,273.45,7830.0,265.6134,266.0702,265.1468,265.7786,7830.0
2022-07-01 09:55:00,273.77,274.82,273.25,273.25,3202.0,266.0896,267.1102,265.5842,265.5842,3202.0
2022-07-01 10:00:00,273.6,273.99,272.79,273.37,11597.0,265.9244,266.3035,265.1371,265.7009,11597.0
2022-07-01 10:05:00,273.5,273.5,272.96,273.46,1682.0,265.8272,265.8272,265.3024,265.7883,1682.0
2022-07-01 10:10:00,273.0,273.59,272.25,272.25,11143.0,265.3412,265.9147,264.6123,264.6123,11143.0
2022-07-01 10:15:00,272.22,273.01,272.21,272.81,4787.0,264.5831,265.351,264.5734,265.1566,4787.0
2022-07-01 10:20:00,273.02,273.02,272.08,272.36,3605.0,265.3607,265.3607,264.447,264.7192,3605.0
2022-07-01 10:25:00,272.24,272.26,271.83,272.02,2580.0,264.6026,264.622,264.2041,264.3887,2580.0
2022-07-01 10:30:00,271.89,272.1,270.84,271.12,4214.0,264.2624,264.4665,263.2418,263.514,4214.0
2022-07-01 10:35:00,271.06,271.41,270.72,271.41,4549.0,263.4557,263.7958,263.1252,263.7958,4549.0
2022-07-01 10:40:00,271.31,271.82,271.12,271.39,5999.0,263.6986,264.1943,263.514,263.7764,5999.0
2022-07-01 10:45:00,271.39,271.43,270.89,270.97,3542.0,263.7764,263.8153,263.2904,263.3682,3542.0
2022-07-01 10:50:00,271.09,271.09,270.19,270.79,5074.0,263.4848,263.4848,262.6101,263.1932,5074.0
2022-07-01 10:55:00,270.65,271.23,270.39,270.64,4408.0,263.0572,263.6209,262.8045,263.0474,4408.0
2022-07-01 11:00:00,270.5,271.18,270.37,270.6,5286.0,262.9114,263.5723,262.785,263.0086,5286.0
2022-07-01 11:05:00,270.73,272.31,270.73,272.24,3038.0,263.1349,264.6706,263.1349,264.6026,3038.0
2022-07-01 11:10:00,272.13,272.44,271.74,272.23,1700.0,264.4956,264.7969,264.1166,264.5928,1700.0
2022-07-01 11:15:00,272.42,272.88,272.3,272.61,3265.0,264.7775,265.2246,264.6609,264.9622,3265.0
2022-07-01 11:20:00,272.81,272.81,271.92,272.03,2648.0,265.1566,265.1566,264.2915,264.3984,2648.0
2022-07-01 11:25:00,272.05,272.18,271.8,272.09,1400.0,264.4179,264.5442,264.1749,264.4568,1400.0
2022-07-01 11:30:00,272.26,272.56,272.1,272.34,5194.0,264.622,264.9136,264.4665,264.6998,5194.0
2022-07-01 11:35:00,272.45,272.96,272.43,272.87,3733.0,264.8067,265.3024,264.7872,265.2149,3733.0
2022-07-01 11:40:00,272.85,273.15,272.54,272.74,3416.0,265.1954,265.487,264.8941,265.0885,3416.0
2022-07-01 11:45:00,272.61,273.16,272.6,273.11,2853.0,264.9622,265.4967,264.9525,265.4481,2853.0
2022-07-01 11:50:00,272.98,272.98,271.62,271.74,1906.0,265.3218,265.3218,263.9999,264.1166,1906.0
2022-07-01 11:55:00,271.66,271.87,271.66,271.76,1299.0,264.0388,264.2429,264.0388,264.136,1299.0
2022-07-01 12:00:00,271.68,271.76,271.05,271.1,8641.0,264.0583,264.136,263.4459,263.4945,8641.0
2022-07-01 12:05:00,271.11,271.48,271.11,271.3,2868.0,263.5043,263.8639,263.5043,263.6889,2868.0
2022-07-01 12:10:00,271.2,271.24,270.73,270.74,1236.0,263.5917,263.6306,263.1349,263.1446,1236.0
2022-07-01 12:15:00,270.77,272.0,270.77,271.94,4439.0,263.1738,264.3693,263.1738,264.311,4439.0
2022-07-01 12:20:00,271.93,272.08,271.52,272.08,2301.0,264.3013,264.447,263.9028,264.447,2301.0
2022-07-01 12:25:00,272.16,272.17,271.86,271.86,2171.0,264.5248,264.5345,264.2332,264.2332,2171.0
2022-07-01 12:30:00,271.81,272.13,271.47,271.49,2400.0,264.1846,264.4956,263.8542,263.8736,2400.0
2022-07-01 12:35:00,271.6,271.88,271.48,271.88,3957.0,263.9805,264.2527,263.8639,264.2527,3957.0
2022-07-01 12:40:00,271.76,271.84,271.56,271.74,3845.0,264.136,264.2138,263.9416,264.1166,3845.0
2022-07-01 12:45:00,271.67,271.98,271.48,271.98,1920.0,264.0485,264.3499,263.8639,264.3499,1920.0
2022-07-01 12:50:00,272.1,272.23,271.95,272.17,802.0,264.4665,264.5928,264.3207,264.5345,802.0
2022-07-01 12:55:00,272.17,272.2,271.62,271.8,3021.0,264.5345,264.5637,263.9999,264.1749,3021.0
2022-07-01 13:00:00,271.73,271.81,271.5,271.59,2851.0,264.1069,264.1846,263.8833,263.9708,2851.0
2022-07-01 13:05:00,271.59,271.6,271.53,271.6,1100.0,263.9708,263.9805,263.9125,263.9805,1100.0
2022-07-01 13:10:00,271.58,271.58,271.38,271.51,1914.0,263.9611,263.9611,263.7667,263.893,1914.0
2022-07-01 13:15:00,271.61,271.64,271.17,271.37,3341.0,263.9902,264.0194,263.5626,263.757,3341.0
2022-07-01 13:20:00,271.48,271.65,271.32,271.43,1282.0,263.8639,264.0291,263.7084,263.8153,1282.0
2022-07-01 13:25:00,271.43,271.95,271.42,271.94,1100.0,263.8153,264.3207,263.8056,264.311,1100.0
2022-07-01 13:30:00,272.01,272.05,272.01,272.05,300.0,264.379,264.4179,264.379,264.4179,300.0
2022-07-01 13:35:00,272.06,272.9,271.98,272.9,3968.0,264.4276,265.244,264.3499,265.244,3968.0
2022-07-01 13:40:00,272.77,273.21,272.72,273.05,1778.0,265.1177,265.5453,265.0691,265.3898,1778.0
2022-07-01 13:45:00,273.13,273.47,273.13,273.37,4103.0,265.4676,265.798,265.4676,265.7009,4103.0
2022-07-01 13:50:00,273.35,273.75,273.32,273.4,3930.0,265.6814,266.0702,265.6523,265.73,3930.0
2022-07-01 13:55:00,273.39,273.57,273.33,273.56,10779.0,265.7203,265.8952,265.662,265.8855,10779.0
2022-07-01 14:00:00,273.68,273.8,273.62,273.64,3268.0,266.0022,266.1188,265.9438,265.9633,3268.0
2022-07-01 14:05:00,273.4,273.61,273.25,273.25,1200.0,265.73,265.9341,265.5842,265.5842,1200.0
2022-07-01 14:10:00,272.97,273.1,272.72,273.1,1644.0,265.3121,265.4384,265.0691,265.4384,1644.0
2022-07-01 14:15:00,273.09,273.41,273.06,273.41,8466.0,265.4287,265.7397,265.3996,265.7397,8466.0
2022-07-01 14:20:00,273.39,274.27,273.39,274.09,6860.0,265.7203,266.5756,265.7203,266.4007,6860.0
2022-07-01 14:25:00,274.02,274.08,273.6,273.65,2981.0,266.3326,266.3909,265.9244,265.973,2981.0
2022-07-01 14:30:00,273.69,274.37,273.69,274.37,1876.0,266.0119,266.6728,266.0119,266.6728,1876.0
2022-07-01 14:35:00,274.2,274.2,273.94,274.05,1413.0,266.5076,266.5076,266.2549,266.3618,1413.0
2022-07-01 14:40:00,274.19,274.19,274.04,274.08,1274.0,266.4979,266.4979,266.3521,266.3909,1274.0
2022-07-01 14:45:00,274.08,274.53,274.08,274.33,2100.0,266.3909,266.8283,266.3909,266.6339,2100.0
2022-07-01 14:50:00,274.43,274.43,274.02,274.13,2368.0,266.7311,266.7311,266.3326,266.4395,2368.0
2022-07-01 14:55:00,274.14,274.44,274.14,274.32,908.0,266.4493,266.7408,266.4493,266.6242,908.0
2022-07-01 15:00:00,274.41,274.41,273.64,273.64,1583.0,266.7117,266.7117,265.9633,265.9633,1583.0
2022-07-01 15:05:00,273.73,274.44,273.73,274.44,3085.0,266.0508,266.7408,266.0508,266.7408,3085.0
2022-07-01 15:10:00,274.41,274.78,274.32,274.59,3338.0,266.7117,267.0713,266.6242,266.8866,3338.0
2022-07-01 15:15:00,274.96,275.07,274.76,274.76,2800.0,267.2462,267.3532,267.0519,267.0519,2800.0
2022-07-01 15:20:00,274.84,274.84,274.45,274.65,2455.0,267.1296,267.1296,266.7506,266.9449,2455.0
2022-07-01 15:25:00,274.72,274.81,274.42,274.53,3746.0,267.013,267.1005,266.7214,266.8283,3746.0
2022-07-01 15:30:00,274.67,275.11,274.67,275.06,3601.0,266.9644,267.392,266.9644,267.3434,3601.0
2022-07-01 15:35:00,275.12,275.55,275.04,275.55,9010.0,267.4018,267.8197,267.324,267.8197,9010.0
2022-07-01 15:40:00,275.57,275.6,275.28,275.31,7644.0,267.8391,267.8683,267.5573,267.5864,7644.0
2022-07-01 15:45:00,275.32,275.37,274.85,275.11,9212.0,267.5961,267.6447,267.1393,267.392,9212.0
2022-07-01 15:50:00,275.07,275.08,274.22,274.56,25887.0,267.3532,267.3629,266.527,266.8575,25887.0
2022-07-01 15:55:00,274.57,274.95,274.44,274.95,40404.0,266.8672,267.2365,266.7408,267.2365,40404.0
2022-07-05 09:30:00,271.1,273.59,271.1,272.94,18494.0,263.4945,265.9147,263.4945,265.2829,18494.0
2022-07-05 09:35:00,272.66,273.35,272.22,272.56,1937.0,265.0108,265.6814,264.5831,264.9136,1937.0
2022-07-05 09:40:00,272.56,272.85,271.4,271.76,7846.0,264.9136,265.1954,263.7861,264.136,7846.0
2022-07-05 09:45:00,271.38,273.0,271.38,272.44,3519.0,263.7667,265.3412,263.7667,264.7969,3519.0
2022-07-05 09:50:00,271.76,272.25,271.51,271.53,1746.0,264.136,264.6123,263.893,263.9125,1746.0
2022-07-05 09:55:00,272.23,272.67,271.28,272.5,3909.0,264.5928,265.0205,263.6695,264.8553,3909.0
2022-07-05 10:00:00,272.12,272.85,271.67,272.33,4760.0,264.4859,265.1954,264.0485,264.69,4760.0
2022-07-05 10:05:00,271.94,272.22,271.79,272.02,2775.0,264.311,264.5831,264.1652,264.3887,2775.0
2022-07-05 10:10:00,272.33,273.26,272.18,272.84,6030.0,264.69,265.5939,264.5442,265.1857,6030.0
2022-07-05 10:15:00,272.66,272.66,271.34,271.62,2260.0,265.0108,265.0108,263.7278,263.9999,2260.0
2022-07-05 10:20:00,271.6,272.24,271.6,272.11,2675.0,263.9805,264.6026,263.9805,264.4762,2675.0
2022-07-05 10:25:00,271.71,272.45,271.69,272.06,3601.0,264.0874,264.8067,264.068,264.4276,3601.0
2022-07-05 10:30:00,271.96,272.28,271.9,271.9,3320.0,264.3304,264.6414,264.2721,264.2721,3320.0
2022-07-05 10:35:00,271.72,272.92,271.47,272.56,4112.0,264.0971,265.2635,263.8542,264.9136,4112.0
2022-07-05 10:40:00,272.43,272.79,271.47,271.52,5397.0,264.7872,265.1371,263.8542,263.9028,5397.0
2022-07-05 10:45:00,271.62,271.88,271.42,271.84,2374.0,263.9999,264.2527,263.8056,264.2138,2374.0
2022-07-05 10:50:00,271.96,272.21,271.87,272.04,1929.0,264.3304,264.5734,264.2429,264.4082,1929.0
2022-07-05 10:55:00,272.0,272.25,271.89,272.18,3660.0,264.3693,264.6123,264.2624,264.5442,3660.0
2022-07-05 11:00:00,271.85,272.0,271.67,271.71,2193.0,264.2235,264.3693,264.0485,264.0874,2193.0
2022-07-05 11:05:00,272.04,272.2,271.63,271.74,6236.0,264.4082,264.5637,264.0097,264.1166,6236.0
2022-07-05 11:10:00,271.66,271.66,271.36,271.63,2656.0,264.0388,264.0388,263.7472,264.0097,2656.0
2022-07-05 11:15:00,271.89,272.49,271.83,272.3,4540.0,264.2624,264.8455,264.2041,264.6609,4540.0
2022-07-05 11:20:00,272.45,272.51,271.91,271.91,2355.0,264.8067,264.865,264.2818,264.2818,2355.0
2022-07-05 11:25:00,271.94,272.82,271.94,272.81,2338.0,264.311,265.1663,264.311,265.1566,2338.0
2022-07-05 11:30:00,272.72,272.79,271.74,271.74,5217.0,265.0691,265.1371,264.1166,264.1166,5217.0
2022-07-05 11:35:00,271.85,271.93,271.01,271.18,3813.0,264.2235,264.3013,263.4071,263.5723,3813.0
2022-07-05 11:40:00,271.23,272.39,271.23,272.39,4246.0,263.6209,264.7483,263.6209,264.7483,4246.0
2022-07-05 11:45:00,272.04,272.41,272.04,272.17,1767.0,264.4082,264.7678,264.4082,264.5345,1767.0
2022-07-05 11:50:00,272.22,272.47,272.07,272.41,3637.0,264.5831,264.8261,264.4373,264.7678,3637.0
2022-07-05 11:55:00,272.6,272.6,271.74,271.74,5504.0,264.9525,264.9525,264.1166,264.1166,5504.0
2022-07-05 12:00:00,271.94,271.96,271.55,271.6,3607.0,264.311,264.3304,263.9319,263.9805,3607.0
2022-07-05 12:05:00,271.6,272.04,271.6,272.04,1903.0,263.9805,264.4082,263.9805,264.4082,1903.0
2022-07-05 12:10:00,272.06,272.67,271.96,272.26,5173.0,264.4276,265.0205,264.3304,264.622,5173.0
2022-07-05 12:15:00,272.11,273.01,271.94,272.94,7147.0,264.4762,265.351,264.311,265.2829,7147.0
2022-07-05 12:20:00,273.09,273.47,272.86,273.37,2546.0,265.4287,265.798,265.2052,265.7009,2546.0
2022-07-05 12:25:00,273.4,273.67,273.34,273.34,1000.0,265.73,265.9924,265.6717,265.6717,1000.0
2022-07-05 12:30:00,273.37,273.42,273.07,273.07,2490.0,265.7009,265.7495,265.4093,265.4093,2490.0
2022-07-05 12:35:00,273.17,273.19,273.11,273.11,700.0,265.5065,265.5259,265.4481,265.4481,700.0
2022-07-05 12:40:00,273.14,273.38,272.75,273.03,4796.0,265.4773,265.7106,265.0982,265.3704,4796.0
2022-07-05 12:45:00,273.0,273.43,272.81,273.0,3740.0,265.3412,265.7592,265.1566,265.3412,3740.0
2022-07-05 12:50:00,272.96,273.28,272.96,273.27,3098.0,265.3024,265.6134,265.3024,265.6037,3098.0
2022-07-05 12:55:00,273.16,273.24,272.99,273.07,2730.0,265.4967,265.5745,265.3315,265.4093,2730.0
2022-07-05 13:00:00,273.16,273.52,273.16,273.37,9097.0,265.4967,265.8466,265.4967,265.7009,9097.0
2022-07-05 13:05:00,273.48,273.48,272.81,273.23,2132.0,265.8078,265.8078,265.1566,265.5648,2132.0
2022-07-05 13:10:00,273.59,273.77,273.49,273.63,2267.0,265.9147,266.0896,265.8175,265.9536,2267.0
2022-07-05 13:15:00,273.77,274.73,273.66,274.63,4208.0,266.0896,267.0227,265.9827,266.9255,4208.0
2022-07-05 13:20:00,274.49,274.66,274.28,274.28,3166.0,266.7894,266.9547,266.5853,266.5853,3166.0
2022-07-05 13:25:00,274.35,274.5,274.22,274.5,1585.0,266.6534,266.7992,266.527,266.7992,1585.0
2022-07-05 13:30:00,274.54,274.68,274.34,274.68,3085.0,266.838,266.9741,266.6436,266.9741,3085.0
2022-07-05 13:35:00,274.88,275.23,274.56,275.15,4890.0,267.1685,267.5087,266.8575,267.4309,4890.0
2022-07-05 13:40:00,275.1,275.85,275.1,275.85,5137.0,267.3823,268.1113,267.3823,268.1113,5137.0
2022-07-05 13:45:00,275.72,275.99,275.09,275.15,3445.0,267.9849,268.2474,267.3726,267.4309,3445.0
2022-07-05 13:50:00,275.37,275.44,275.08,275.35,1800.0,267.6447,267.7128,267.3629,267.6253,1800.0
2022-07-05 13:55:00,275.51,275.51,275.19,275.41,3998.0,267.7808,267.7808,267.4698,267.6836,3998.0
2022-07-05 14:00:00,275.29,275.86,275.29,275.86,1638.0,267.567,268.121,267.567,268.121,1638.0
2022-07-05 14:05:00,275.74,275.83,275.35,275.42,2402.0,268.0044,268.0918,267.6253,267.6933,2402.0
2022-07-05 14:10:00,275.52,275.66,275.38,275.53,2924.0,267.7905,267.9266,267.6545,267.8003,2924.0
2022-07-05 14:15:00,275.4,275.6,275.04,275.6,3531.0,267.6739,267.8683,267.324,267.8683,3531.0
2022-07-05 14:20:00,275.69,276.28,275.63,276.24,3104.0,267.9558,268.5292,267.8975,268.4903,3104.0
2022-07-05 14:25:00,276.15,276.56,276.09,276.56,1716.0,268.4029,268.8014,268.3445,268.8014,1716.0
2022-07-05 14:30:00,276.61,277.12,276.51,277.0,8541.0,268.85,269.3457,268.7528,269.229,8541.0
2022-07-05 14:35:00,276.84,277.74,276.84,277.73,2075.0,269.0735,269.9483,269.0735,269.9385,2075.0
2022-07-05 14:40:00,277.69,277.9,277.63,277.77,2438.0,269.8997,270.1038,269.8413,269.9774,2438.0
2022-07-05 14:45:00,277.79,278.13,277.58,277.59,4619.0,269.9969,270.3273,269.7927,269.8025,4619.0
2022-07-05 14:50:00,277.81,277.96,277.77,277.96,1366.0,270.0163,270.1621,269.9774,270.1621,1366.0
2022-07-05 14:55:00,277.9,278.09,277.77,277.9,4600.0,270.1038,270.2884,269.9774,270.1038,4600.0
2022-07-05 15:00:00,277.92,277.95,277.48,277.85,7051.0,270.1232,270.1524,269.6956,270.0552,7051.0
2022-07-05 15:05:00,278.37,278.65,278.23,278.58,4743.0,270.5606,270.8327,270.4245,270.7647,4743.0
2022-07-05 15:10:00,278.65,278.8,278.39,278.8,5911.0,270.8327,270.9785,270.58,270.9785,5911.0
2022-07-05 15:15:00,278.8,278.88,278.2,278.37,5199.0,270.9785,271.0563,270.3954,270.5606,5199.0
2022-07-05 15:20:00,278.32,278.8,278.28,278.72,6111.0,270.512,270.9785,270.4731,270.9008,6111.0
2022-07-05 15:25:00,278.84,279.13,278.63,278.99,5782.0,271.0174,271.2993,270.8133,271.1632,5782.0
2022-07-05 15:30:00,279.15,279.62,279.15,279.58,11249.0,271.3187,271.7755,271.3187,271.7366,11249.0
2022-07-05 15:35:00,279.62,279.98,279.27,279.33,9234.0,271.7755,272.1254,271.4353,271.4937,9234.0
2022-07-05 15:40:00,279.33,279.45,279.2,279.43,8647.0,271.4937,271.6103,271.3673,271.5908,8647.0
2022-07-05 15:45:00,279.41,279.94,279.41,279.94,8429.0,271.5714,272.0865,271.5714,272.0865,8429.0
2022-07-05 15:50:00,280.07,280.07,279.45,279.77,17950.0,272.2129,272.2129,271.6103,271.9213,17950.0
2022-07-05 15:55:00,279.64,280.15,279.49,280.15,24355.0,271.795,272.2906,271.6492,272.2906,24355.0
2022-07-06 09:30:00,280.73,281.89,280.42,281.08,10583.0,272.8544,273.9818,272.5531,273.1946,10583.0
2022-07-06 09:35:00,280.97,281.4,280.64,280.91,3909.0,273.0876,273.5056,272.7669,273.0293,3909.0
2022-07-06 09:40:00,280.91,280.91,280.39,280.79,3227.0,273.0293,273.0293,272.5239,272.9127,3227.0
2022-07-06 09:45:00,280.84,280.84,278.65,279.37,8304.0,272.9613,272.9613,270.8327,271.5325,8304.0
2022-07-06 09:50:00,279.35,279.95,279.29,279.69,7079.0,271.5131,272.0963,271.4548,271.8436,7079.0
2022-07-06 09:55:00,279.88,282.13,279.87,281.95,2125.0,272.0282,274.2151,272.0185,274.0402,2125.0
2022-07-06 10:00:00,281.73,282.25,281.21,282.0,4236.0,273.8263,274.3317,273.3209,274.0887,4236.0
2022-07-06 10:05:00,282.21,283.36,282.18,283.32,3499.0,274.2929,275.4106,274.2637,275.3717,3499.0
2022-07-06 10:10:00,283.33,283.5,281.2,281.3,4818.0,275.3814,275.5467,273.3112,273.4084,4818.0
2022-07-06 10:15:00,281.53,281.65,280.78,281.42,2394.0,273.6319,273.7486,272.903,273.525,2394.0
2022-07-06 10:20:00,281.33,282.17,280.95,282.17,1200.0,273.4375,274.254,273.0682,274.254,1200.0
2022-07-06 10:25:00,281.86,282.77,281.76,282.75,2254.0,273.9527,274.8371,273.8555,274.8177,2254.0
2022-07-06 10:30:00,282.71,282.87,282.23,282.23,4144.0,274.7788,274.9343,274.3123,274.3123,4144.0
2022-07-06 10:35:00,282.11,282.64,281.98,282.56,1961.0,274.1957,274.7108,274.0693,274.633,1961.0
2022-07-06 10:40:00,282.65,282.66,282.21,282.62,2905.0,274.7205,274.7302,274.2929,274.6914,2905.0
2022-07-06 10:45:00,282.56,282.68,282.26,282.26,5776.0,274.633,274.7497,274.3415,274.3415,5776.0
2022-07-06 10:50:00,282.34,282.76,282.19,282.63,2501.0,274.4192,274.8274,274.2734,274.7011,2501.0
2022-07-06 10:55:00,282.5,282.92,282.23,282.92,2700.0,274.5747,274.9829,274.3123,274.9829,2700.0
2022-07-06 11:00:00,282.84,282.97,282.0,282.25,4439.0,274.9052,275.0315,274.0887,274.3317,4439.0
2022-07-06 11:05:00,282.26,282.67,282.24,282.38,2341.0,274.3415,274.74,274.322,274.4581,2341.0
2022-07-06 11:10:00,282.2,282.42,282.0,282.28,2210.0,274.2831,274.497,274.0887,274.3609,2210.0
2022-07-06 11:15:00,282.66,282.67,282.37,282.56,2863.0,274.7302,274.74,274.4484,274.633,2863.0
2022-07-06 11:20:00,282.53,282.57,282.23,282.55,2034.0,274.6039,274.6428,274.3123,274.6233,2034.0
2022-07-06 11:25:00,282.46,282.47,281.92,282.18,2789.0,274.5358,274.5456,274.011,274.2637,2789.0
2022-07-06 11:30:00,282.16,282.21,281.43,281.78,2063.0,274.2443,274.2929,273.5347,273.8749,2063.0
2022-07-06 11:35:00,281.82,281.95,281.46,281.48,2994.0,273.9138,274.0402,273.5639,273.5833,2994.0
2022-07-06 11:40:00,281.48,281.62,281.06,281.22,3335.0,273.5833,273.7194,273.1751,273.3306,3335.0
2022-07-06 11:45:00,281.18,281.7,281.07,281.7,1735.0,273.2918,273.7972,273.1848,273.7972,1735.0
2022-07-06 11:50:00,281.62,281.64,281.36,281.64,1206.0,273.7194,273.7388,273.4667,273.7388,1206.0
2022-07-06 11:55:00,281.69,282.36,281.69,282.28,3100.0,273.7874,274.4386,273.7874,274.3609,3100.0
2022-07-06 12:00:00,282.31,282.31,281.69,281.69,700.0,274.3901,274.3901,273.7874,273.7874,700.0
2022-07-06 12:05:00,281.69,282.41,281.69,281.75,2388.0,273.7874,274.4872,273.7874,273.8458,2388.0
2022-07-06 12:10:00,281.55,282.1,281.52,282.1,1088.0,273.6514,274.1859,273.6222,274.1859,1088.0
2022-07-06 12:15:00,282.24,282.24,281.96,282.05,1900.0,274.322,274.322,274.0499,274.1373,1900.0
2022-07-06 12:20:00,281.9,282.09,281.79,281.89,2341.0,273.9916,274.1762,273.8846,273.9818,2341.0
2022-07-06 12:25:00,281.74,282.22,281.74,282.22,1488.0,273.836,274.3026,273.836,274.3026,1488.0
2022-07-06 12:30:00,282.18,282.18,281.74,281.77,2625.0,274.2637,274.2637,273.836,273.8652,2625.0
2022-07-06 12:35:00,281.96,282.23,281.89,282.0,3781.0,274.0499,274.3123,273.9818,274.0887,3781.0
2022-07-06 12:40:00,281.84,282.21,281.84,282.19,1100.0,273.9332,274.2929,273.9332,274.2734,1100.0
2022-07-06 12:45:00,282.05,282.19,282.02,282.02,1300.0,274.1373,274.2734,274.1082,274.1082,1300.0
2022-07-06 12:50:00,282.01,282.02,281.42,281.55,941.0,274.0985,274.1082,273.525,273.6514,941.0
2022-07-06 12:55:00,281.96,282.01,281.57,281.86,1700.0,274.0499,274.0985,273.6708,273.9527,1700.0
2022-07-06 13:00:00,281.9,282.29,281.89,282.27,1910.0,273.9916,274.3706,273.9818,274.3512,1910.0
2022-07-06 13:05:00,282.27,282.48,281.99,282.33,4761.0,274.3512,274.5553,274.079,274.4095,4761.0
2022-07-06 13:10:00,282.2,282.64,282.17,282.64,4941.0,274.2831,274.7108,274.254,274.7108,4941.0
2022-07-06 13:15:00,282.46,282.66,282.33,282.66,2611.0,274.5358,274.7302,274.4095,274.7302,2611.0
2022-07-06 13:20:00,282.55,282.7,282.38,282.49,1467.0,274.6233,274.7691,274.4581,274.565,1467.0
2022-07-06 13:25:00,282.62,282.75,282.35,282.67,2845.0,274.6914,274.8177,274.4289,274.74,2845.0
2022-07-06 13:30:00,282.53,282.87,282.53,282.62,1932.0,274.6039,274.9343,274.6039,274.6914,1932.0
2022-07-06 13:35:00,282.78,282.92,282.75,282.88,1438.0,274.8469,274.9829,274.8177,274.9441,1438.0
2022-07-06 13:40:00,282.88,282.89,282.5,282.67,3608.0,274.9441,274.9538,274.5747,274.74,3608.0
2022-07-06 13:45:00,282.61,282.8,282.48,282.54,2802.0,274.6816,274.8663,274.5553,274.6136,2802.0
2022-07-06 13:50:00,282.64,282.64,282.25,282.44,6738.0,274.7108,274.7108,274.3317,274.5164,6738.0
2022-07-06 13:55:00,282.5,283.0,282.4,283.0,3475.0,274.5747,275.0607,274.4775,275.0607,3475.0
2022-07-06 14:00:00,282.93,283.5,282.12,282.13,5940.0,274.9927,275.5467,274.2054,274.2151,5940.0
2022-07-06 14:05:00,282.47,283.35,282.25,282.47,4269.0,274.5456,275.4009,274.3317,274.5456,4269.0
2022-07-06 14:10:00,282.31,282.94,281.71,282.6,3282.0,274.3901,275.0024,273.8069,274.6719,3282.0
2022-07-06 14:15:00,282.58,282.58,282.19,282.36,1601.0,274.6525,274.6525,274.2734,274.4386,1601.0
2022-07-06 14:20:00,282.26,282.6,282.26,282.29,3555.0,274.3415,274.6719,274.3415,274.3706,3555.0
2022-07-06 14:25:00,282.24,283.43,281.92,283.43,7008.0,274.322,275.4786,274.011,275.4786,7008.0
2022-07-06 14:30:00,283.62,284.44,283.39,284.32,2664.0,275.6633,276.4603,275.4398,276.3437,2664.0
2022-07-06 14:35:00,284.27,284.46,283.66,284.09,4184.0,276.2951,276.4797,275.7022,276.1201,4184.0
2022-07-06 14:40:00,284.32,284.87,284.07,284.46,3199.0,276.3437,276.8782,276.1007,276.4797,3199.0
2022-07-06 14:45:00,284.47,284.65,283.76,283.76,5091.0,276.4895,276.6644,275.7994,275.7994,5091.0
2022-07-06 14:50:00,283.64,283.83,283.5,283.82,3632.0,275.6827,275.8674,275.5467,275.8577,3632.0
2022-07-06 14:55:00,283.7,283.87,283.48,283.84,3405.0,275.7411,275.9063,275.5272,275.8771,3405.0
2022-07-06 15:00:00,283.47,283.57,283.01,283.52,5789.0,275.5175,275.6147,275.0704,275.5661,5789.0
2022-07-06 15:05:00,283.59,283.81,283.47,283.73,3317.0,275.6341,275.848,275.5175,275.7702,3317.0
2022-07-06 15:10:00,283.61,284.25,283.61,284.25,3420.0,275.6536,276.2756,275.6536,276.2756,3420.0
2022-07-06 15:15:00,284.16,284.31,283.99,284.13,3131.0,276.1882,276.3339,276.0229,276.159,3131.0
2022-07-06 15:20:00,284.24,284.51,284.18,284.49,6086.0,276.2659,276.5283,276.2076,276.5089,6086.0
2022-07-06 15:25:00,284.39,284.43,284.2,284.4,3592.0,276.4117,276.4506,276.227,276.4214,3592.0
2022-07-06 15:30:00,284.42,285.01,284.27,285.01,6265.0,276.4409,277.0143,276.2951,277.0143,6265.0
2022-07-06 15:35:00,284.93,285.44,284.63,284.66,7703.0,276.9365,277.4322,276.645,276.6741,7703.0
2022-07-06 15:40:00,284.56,284.67,284.09,284.14,8395.0,276.5769,276.6838,276.1201,276.1687,8395.0
2022-07-06 15:45:00,284.04,284.11,283.1,283.42,13409.0,276.0715,276.1396,275.1579,275.4689,13409.0
2022-07-06 15:50:00,283.49,283.71,282.71,282.9,16561.0,275.5369,275.7508,274.7788,274.9635,16561.0
2022-07-06 15:55:00,282.82,283.25,282.82,283.04,25734.0,274.8857,275.3037,274.8857,275.0996,25734.0
2022-07-07 09:30:00,281.89,283.57,281.89,283.56,11241.0,273.9818,275.6147,273.9818,275.605,11241.0
2022-07-07 09:35:00,283.83,283.89,282.86,283.07,9303.0,275.8674,275.9257,274.9246,275.1287,9303.0
2022-07-07 09:40:00,283.32,283.32,282.73,282.94,3088.0,275.3717,275.3717,274.7983,275.0024,3088.0
2022-07-07 09:45:00,283.05,283.22,282.6,282.69,3660.0,275.1093,275.2745,274.6719,274.7594,3660.0
2022-07-07 09:50:00,282.76,283.07,282.39,283.06,6805.0,274.8274,275.1287,274.4678,275.119,6805.0
2022-07-07 09:55:00,283.21,283.41,282.89,282.98,5588.0,275.2648,275.4592,274.9538,275.0413,5588.0
2022-07-07 10:00:00,282.9,282.9,281.77,282.4,5575.0,274.9635,274.9635,273.8652,274.4775,5575.0
2022-07-07 10:05:00,282.5,282.71,282.1,282.21,2705.0,274.5747,274.7788,274.1859,274.2929,2705.0
2022-07-07 10:10:00,282.18,282.25,281.23,281.37,4092.0,274.2637,274.3317,273.3403,273.4764,4092.0
2022-07-07 10:15:00,281.48,281.67,280.87,280.88,4170.0,273.5833,273.768,272.9904,273.0002,4170.0
2022-07-07 10:20:00,280.75,281.07,280.5,280.75,3513.0,272.8738,273.1848,272.6308,272.8738,3513.0
2022-07-07 10:25:00,280.88,280.88,280.44,280.68,5635.0,273.0002,273.0002,272.5725,272.8058,5635.0
2022-07-07 10:30:00,280.71,280.82,280.22,280.31,5776.0,272.8349,272.9419,272.3587,272.4462,5776.0
2022-07-07 10:35:00,280.13,280.62,280.13,280.59,3373.0,272.2712,272.7475,272.2712,272.7183,3373.0
2022-07-07 10:40:00,280.61,280.87,280.53,280.6,3706.0,272.7377,272.9904,272.66,272.728,3706.0
2022-07-07 10:45:00,280.49,280.87,280.49,280.86,3308.0,272.6211,272.9904,272.6211,272.9807,3308.0
2022-07-07 10:50:00,280.97,281.57,280.97,281.39,1304.0,273.0876,273.6708,273.0876,273.4959,1304.0
2022-07-07 10:55:00,281.53,281.63,281.37,281.52,3714.0,273.6319,273.7291,273.4764,273.6222,3714.0
2022-07-07 11:00:00,281.48,281.63,281.38,281.58,5635.0,273.5833,273.7291,273.4861,273.6805,5635.0
2022-07-07 11:05:00,281.69,282.22,281.69,281.8,4162.0,273.7874,274.3026,273.7874,273.8944,4162.0
2022-07-07 11:10:00,281.75,281.81,281.34,281.51,2139.0,273.8458,273.9041,273.4473,273.6125,2139.0
2022-07-07 11:15:00,281.65,282.12,281.65,281.67,2034.0,273.7486,274.2054,273.7486,273.768,2034.0
2022-07-07 11:20:00,281.42,281.57,281.0,281.05,4665.0,273.525,273.6708,273.1168,273.1654,4665.0
2022-07-07 11:25:00,281.18,281.18,280.26,280.26,2084.0,273.2918,273.2918,272.3976,272.3976,2084.0
2022-07-07 11:30:00,280.26,280.62,280.26,280.62,1840.0,272.3976,272.7475,272.3976,272.7475,1840.0
2022-07-07 11:35:00,280.54,280.61,280.43,280.52,1340.0,272.6697,272.7377,272.5628,272.6503,1340.0
2022-07-07 11:40:00,280.64,280.84,280.46,280.84,2940.0,272.7669,272.9613,272.592,272.9613,2940.0
2022-07-07 11:45:00,280.9,281.09,280.8,281.05,2200.0,273.0196,273.2043,272.9224,273.1654,2200.0
2022-07-07 11:50:00,280.97,281.2,280.91,281.11,4566.0,273.0876,273.3112,273.0293,273.2237,4566.0
2022-07-07 11:55:00,281.03,281.18,280.96,281.18,1954.0,273.146,273.2918,273.0779,273.2918,1954.0
2022-07-07 12:00:00,281.23,281.27,281.09,281.1,1878.0,273.3403,273.3792,273.2043,273.214,1878.0
2022-07-07 12:05:00,280.93,280.98,280.59,280.98,2600.0,273.0488,273.0974,272.7183,273.0974,2600.0
2022-07-07 12:10:00,281.17,281.3,280.9,280.9,2345.0,273.282,273.4084,273.0196,273.0196,2345.0
2022-07-07 12:15:00,280.93,280.93,280.65,280.81,1600.0,273.0488,273.0488,272.7766,272.9321,1600.0
2022-07-07 12:20:00,280.86,280.86,280.6,280.6,3176.0,272.9807,272.9807,272.728,272.728,3176.0
2022-07-07 12:25:00,280.75,280.75,280.51,280.51,600.0,272.8738,272.8738,272.6405,272.6405,600.0
2022-07-07 12:30:00,280.61,280.86,280.61,280.78,1473.0,272.7377,272.9807,272.7377,272.903,1473.0
2022-07-07 12:35:00,280.91,281.29,280.91,281.29,4689.0,273.0293,273.3987,273.0293,273.3987,4689.0
2022-07-07 12:40:00,281.3,281.38,281.3,281.34,700.0,273.4084,273.4861,273.4084,273.4473,700.0
2022-07-07 12:45:00,281.33,281.33,280.71,280.71,3009.0,273.4375,273.4375,272.8349,272.8349,3009.0
2022-07-07 12:50:00,280.71,281.17,280.65,281.17,2213.0,272.8349,273.282,272.7766,273.282,2213.0
2022-07-07 12:55:00,281.05,281.49,280.98,281.49,3231.0,273.1654,273.5931,273.0974,273.5931,3231.0
2022-07-07 13:00:00,281.29,281.62,281.24,281.25,2505.0,273.3987,273.7194,273.3501,273.3598,2505.0
2022-07-07 13:05:00,281.23,281.31,281.1,281.24,2101.0,273.3403,273.4181,273.214,273.3501,2101.0
2022-07-07 13:10:00,281.19,281.34,281.05,281.15,4769.0,273.3015,273.4473,273.1654,273.2626,4769.0
2022-07-07 13:15:00,281.22,281.37,281.07,281.25,2100.0,273.3306,273.4764,273.1848,273.3598,2100.0
2022-07-07 13:20:00,281.28,281.64,281.28,281.43,1200.0,273.3889,273.7388,273.3889,273.5347,1200.0
2022-07-07 13:25:00,281.39,281.39,281.11,281.3,1457.0,273.4959,273.4959,273.2237,273.4084,1457.0
2022-07-07 13:30:00,281.32,281.8,281.31,281.8,800.0,273.4278,273.8944,273.4181,273.8944,800.0
2022-07-07 13:35:00,281.69,281.69,281.32,281.33,3183.0,273.7874,273.7874,273.4278,273.4375,3183.0
2022-07-07 13:40:00,281.41,281.62,281.35,281.49,1223.0,273.5153,273.7194,273.457,273.5931,1223.0
2022-07-07 13:45:00,281.52,281.66,281.52,281.59,500.0,273.6222,273.7583,273.6222,273.6903,500.0
2022-07-07 13:50:00,281.65,281.76,281.58,281.76,1610.0,273.7486,273.8555,273.6805,273.8555,1610.0
2022-07-07 13:55:00,281.81,282.71,281.81,282.69,7451.0,273.9041,274.7788,273.9041,274.7594,7451.0
2022-07-07 14:00:00,282.69,282.84,282.46,282.61,19687.0,274.7594,274.9052,274.5358,274.6816,19687.0
2022-07-07 14:05:00,282.61,282.67,281.99,281.99,2200.0,274.6816,274.74,274.079,274.079,2200.0
2022-07-07 14:10:00,281.92,282.31,281.92,282.2,3000.0,274.011,274.3901,274.011,274.2831,3000.0
2022-07-07 14:15:00,282.09,282.27,282.09,282.21,2300.0,274.1762,274.3512,274.1762,274.2929,2300.0
2022-07-07 14:20:00,282.3,282.44,282.05,282.22,4185.0,274.3803,274.5164,274.1373,274.3026,4185.0
2022-07-07 14:25:00,282.2,282.2,281.91,282.08,3025.0,274.2831,274.2831,274.0013,274.1665,3025.0
2022-07-07 14:30:00,282.09,282.28,282.05,282.14,1204.0,274.1762,274.3609,274.1373,274.2248,1204.0
2022-07-07 14:35:00,282.12,282.35,281.87,282.26,2978.0,274.2054,274.4289,273.9624,274.3415,2978.0
2022-07-07 14:40:00,282.13,282.15,281.81,281.81,1102.0,274.2151,274.2345,273.9041,273.9041,1102.0
2022-07-07 14:45:00,282.0,282.31,282.0,282.24,1300.0,274.0887,274.3901,274.0887,274.322,1300.0
2022-07-07 14:50:00,282.25,282.61,282.19,282.52,2229.0,274.3317,274.6816,274.2734,274.5942,2229.0
2022-07-07 14:55:00,282.75,283.39,282.75,283.35,2738.0,274.8177,275.4398,274.8177,275.4009,2738.0
2022-07-07 15:00:00,283.25,283.5,283.17,283.46,1576.0,275.3037,275.5467,275.2259,275.5078,1576.0
2022-07-07 15:05:00,283.57,283.64,283.46,283.48,2267.0,275.6147,275.6827,275.5078,275.5272,2267.0
2022-07-07 15:10:00,283.65,284.09,283.53,284.09,2444.0,275.6925,276.1201,275.5758,276.1201,2444.0
2022-07-07 15:15:00,284.08,284.22,283.99,284.13,3407.0,276.1104,276.2465,276.0229,276.159,3407.0
2022-07-07 15:20:00,284.11,284.54,284.1,284.44,3494.0,276.1396,276.5575,276.1298,276.4603,3494.0
2022-07-07 15:25:00,284.37,284.73,284.3,284.46,4877.0,276.3923,276.7422,276.3242,276.4797,4877.0
2022-07-07 15:30:00,284.52,284.76,284.48,284.56,2496.0,276.5381,276.7713,276.4992,276.5769,2496.0
2022-07-07 15:35:00,284.56,284.76,284.24,284.41,7275.0,276.5769,276.7713,276.2659,276.4311,7275.0
2022-07-07 15:40:00,284.41,284.95,284.2,284.94,5865.0,276.4311,276.956,276.227,276.9463,5865.0
2022-07-07 15:45:00,284.9,284.94,284.62,284.9,7068.0,276.9074,276.9463,276.6352,276.9074,7068.0
2022-07-07 15:50:00,285.07,285.38,284.79,285.21,18833.0,277.0726,277.3739,276.8005,277.2087,18833.0
2022-07-07 15:55:00,285.22,285.23,284.68,284.69,34467.0,277.2184,277.2281,276.6936,276.7033,34467.0
2022-07-08 09:30:00,283.15,283.15,281.76,282.19,10995.0,275.2065,275.2065,273.8555,274.2734,10995.0
2022-07-08 09:35:00,282.74,283.74,282.74,283.74,1305.0,274.808,275.7799,274.808,275.7799,1305.0
2022-07-08 09:40:00,283.81,283.81,282.73,282.73,3258.0,275.848,275.848,274.7983,274.7983,3258.0
2022-07-08 09:45:00,282.85,282.93,282.68,282.68,1007.0,274.9149,274.9927,274.7497,274.7497,1007.0
2022-07-08 09:50:00,282.92,282.96,282.2,282.44,2483.0,274.9829,275.0218,274.2831,274.5164,2483.0
2022-07-08 09:55:00,282.73,283.45,282.55,283.06,2845.0,274.7983,275.4981,274.6233,275.119,2845.0
2022-07-08 10:00:00,283.19,284.46,283.02,284.46,1671.0,275.2454,276.4797,275.0801,276.4797,1671.0
2022-07-08 10:05:00,284.13,284.19,283.62,284.1,2325.0,276.159,276.2173,275.6633,276.1298,2325.0
2022-07-08 10:10:00,284.07,284.07,283.83,283.87,1100.0,276.1007,276.1007,275.8674,275.9063,1100.0
2022-07-08 10:15:00,284.01,284.35,283.99,284.35,3526.0,276.0424,276.3728,276.0229,276.3728,3526.0
2022-07-08 10:20:00,284.06,284.72,283.97,284.44,3550.0,276.091,276.7324,276.0035,276.4603,3550.0
2022-07-08 10:25:00,284.66,285.18,284.53,285.18,905.0,276.6741,277.1795,276.5478,277.1795,905.0
2022-07-08 10:30:00,285.47,285.53,285.36,285.4,1120.0,277.4614,277.5197,277.3545,277.3934,1120.0
2022-07-08 10:35:00,285.26,285.51,285.09,285.09,3154.0,277.2573,277.5003,277.0921,277.0921,3154.0
2022-07-08 10:40:00,285.39,285.4,284.74,285.12,2861.0,277.3836,277.3934,276.7519,277.1212,2861.0
2022-07-08 10:45:00,284.93,284.93,284.46,284.58,3607.0,276.9365,276.9365,276.4797,276.5964,3607.0
2022-07-08 10:50:00,284.54,284.73,284.01,284.31,4171.0,276.5575,276.7422,276.0424,276.3339,4171.0
2022-07-08 10:55:00,284.49,285.05,284.49,285.01,1902.0,276.5089,277.0532,276.5089,277.0143,1902.0
2022-07-08 11:00:00,284.95,285.53,284.94,285.49,2215.0,276.956,277.5197,276.9463,277.4808,2215.0
2022-07-08 11:05:00,285.41,286.67,285.32,286.64,5544.0,277.4031,278.6277,277.3156,278.5986,5544.0
2022-07-08 11:10:00,286.44,286.44,285.33,285.34,3281.0,278.4042,278.4042,277.3253,277.335,3281.0
2022-07-08 11:15:00,285.4,285.92,285.39,285.45,1901.0,277.3934,277.8988,277.3836,277.442,1901.0
2022-07-08 11:20:00,285.72,286.25,285.72,286.01,1225.0,277.7044,278.2195,277.7044,277.9863,1225.0
2022-07-08 11:25:00,286.21,286.51,286.04,286.23,3910.0,278.1806,278.4722,278.0154,278.2001,3910.0
2022-07-08 11:30:00,286.14,286.14,285.66,286.14,2403.0,278.1126,278.1126,277.6461,278.1126,2403.0
2022-07-08 11:35:00,285.99,285.99,285.5,285.5,2044.0,277.9668,277.9668,277.4906,277.4906,2044.0
2022-07-08 11:40:00,285.5,285.7,285.31,285.38,3122.0,277.4906,277.6849,277.3059,277.3739,3122.0
2022-07-08 11:45:00,285.5,285.5,285.01,285.01,2500.0,277.4906,277.4906,277.0143,277.0143,2500.0
2022-07-08 11:50:00,285.17,285.5,285.17,285.37,1219.0,277.1698,277.4906,277.1698,277.3642,1219.0
2022-07-08 11:55:00,285.39,285.55,285.29,285.4,1711.0,277.3836,277.5392,277.2865,277.3934,1711.0
2022-07-08 12:00:00,285.42,285.45,285.36,285.36,376.0,277.4128,277.442,277.3545,277.3545,376.0
2022-07-08 12:05:00,285.16,285.2,284.79,284.79,1915.0,277.1601,277.199,276.8005,276.8005,1915.0
2022-07-08 12:10:00,284.84,285.12,284.67,284.68,2292.0,276.8491,277.1212,276.6838,276.6936,2292.0
2022-07-08 12:15:00,284.71,285.03,284.71,285.03,1975.0,276.7227,277.0337,276.7227,277.0337,1975.0
2022-07-08 12:20:00,285.09,285.25,284.72,284.72,3823.0,277.0921,277.2476,276.7324,276.7324,3823.0
2022-07-08 12:25:00,284.61,284.66,284.35,284.4,2120.0,276.6255,276.6741,276.3728,276.4214,2120.0
2022-07-08 12:30:00,284.44,284.48,284.25,284.47,1709.0,276.4603,276.4992,276.2756,276.4895,1709.0
2022-07-08 12:35:00,284.46,284.78,284.36,284.37,3054.0,276.4797,276.7908,276.3825,276.3923,3054.0
2022-07-08 12:40:00,284.07,284.11,283.79,283.81,1765.0,276.1007,276.1396,275.8285,275.848,1765.0
2022-07-08 12:45:00,283.77,283.77,283.21,283.31,4413.0,275.8091,275.8091,275.2648,275.362,4413.0
2022-07-08 12:50:00,283.35,283.37,282.8,282.9,6885.0,275.4009,275.4203,274.8663,274.9635,6885.0
2022-07-08 12:55:00,282.85,283.12,282.84,283.0,2201.0,274.9149,275.1773,274.9052,275.0607,2201.0
2022-07-08 13:00:00,282.89,283.02,282.54,282.68,1872.0,274.9538,275.0801,274.6136,274.7497,1872.0
2022-07-08 13:05:00,282.85,283.32,282.85,283.31,2813.0,274.9149,275.3717,274.9149,275.362,2813.0
2022-07-08 13:10:00,283.26,283.84,283.26,283.84,1950.0,275.3134,275.8771,275.3134,275.8771,1950.0
2022-07-08 13:15:00,283.69,284.14,283.52,284.07,3273.0,275.7313,276.1687,275.5661,276.1007,3273.0
2022-07-08 13:20:00,283.99,284.15,283.75,284.04,2231.0,276.0229,276.1784,275.7897,276.0715,2231.0
2022-07-08 13:25:00,284.2,284.74,284.13,284.74,1482.0,276.227,276.7519,276.159,276.7519,1482.0
2022-07-08 13:30:00,284.7,284.74,284.23,284.59,2928.0,276.713,276.7519,276.2562,276.6061,2928.0
2022-07-08 13:35:00,284.61,284.61,284.2,284.51,2559.0,276.6255,276.6255,276.227,276.5283,2559.0
2022-07-08 13:40:00,284.43,284.56,284.39,284.53,1404.0,276.4506,276.5769,276.4117,276.5478,1404.0
2022-07-08 13:45:00,284.38,284.91,284.3,284.84,3677.0,276.402,276.9171,276.3242,276.8491,3677.0
2022-07-08 13:50:00,284.71,284.94,284.6,284.94,2354.0,276.7227,276.9463,276.6158,276.9463,2354.0
2022-07-08 13:55:00,284.8,284.87,284.59,284.83,2311.0,276.8102,276.8782,276.6061,276.8394,2311.0
2022-07-08 14:00:00,284.74,284.87,284.41,284.58,1762.0,276.7519,276.8782,276.4311,276.5964,1762.0
2022-07-08 14:05:00,284.68,284.98,284.67,284.9,1708.0,276.6936,276.9851,276.6838,276.9074,1708.0
2022-07-08 14:10:00,284.83,284.83,284.6,284.69,2645.0,276.8394,276.8394,276.6158,276.7033,2645.0
2022-07-08 14:15:00,284.75,284.75,284.45,284.55,900.0,276.7616,276.7616,276.47,276.5672,900.0
2022-07-08 14:20:00,284.57,285.04,284.57,284.69,3118.0,276.5866,277.0435,276.5866,276.7033,3118.0
2022-07-08 14:25:00,284.48,284.69,284.48,284.54,1070.0,276.4992,276.7033,276.4992,276.5575,1070.0
2022-07-08 14:30:00,284.53,285.07,284.51,285.07,2503.0,276.5478,277.0726,276.5283,277.0726,2503.0
2022-07-08 14:35:00,285.17,285.25,284.91,285.2,1800.0,277.1698,277.2476,276.9171,277.199,1800.0
2022-07-08 14:40:00,285.09,285.26,285.08,285.25,900.0,277.0921,277.2573,277.0823,277.2476,900.0
2022-07-08 14:45:00,285.31,285.32,285.11,285.11,1303.0,277.3059,277.3156,277.1115,277.1115,1303.0
2022-07-08 14:50:00,285.03,285.21,285.0,285.03,1429.0,277.0337,277.2087,277.0046,277.0337,1429.0
2022-07-08 14:55:00,284.62,285.3,284.62,285.3,1800.0,276.6352,277.2962,276.6352,277.2962,1800.0
2022-07-08 15:00:00,285.4,285.7,285.23,285.62,2304.0,277.3934,277.6849,277.2281,277.6072,2304.0
2022-07-08 15:05:00,285.65,285.65,285.08,285.1,2303.0,277.6364,277.6364,277.0823,277.1018,2303.0
2022-07-08 15:10:00,285.05,285.61,285.04,285.47,2300.0,277.0532,277.5975,277.0435,277.4614,2300.0
2022-07-08 15:15:00,285.47,285.47,285.11,285.23,2605.0,277.4614,277.4614,277.1115,277.2281,2605.0
2022-07-08 15:20:00,285.34,285.5,285.14,285.29,3776.0,277.335,277.4906,277.1407,277.2865,3776.0
2022-07-08 15:25:00,285.16,285.16,284.81,285.0,3788.0,277.1601,277.1601,276.8199,277.0046,3788.0
2022-07-08 15:30:00,285.04,285.1,284.6,284.75,5119.0,277.0435,277.1018,276.6158,276.7616,5119.0
2022-07-08 15:35:00,284.75,285.02,284.48,284.55,5941.0,276.7616,277.024,276.4992,276.5672,5941.0
2022-07-08 15:40:00,284.59,284.98,284.51,284.9,6276.0,276.6061,276.9851,276.5283,276.9074,6276.0
2022-07-08 15:45:00,284.94,284.97,284.44,284.61,8097.0,276.9463,276.9754,276.4603,276.6255,8097.0
2022-07-08 15:50:00,284.47,284.85,284.19,284.52,14529.0,276.4895,276.8588,276.2173,276.5381,14529.0
2022-07-08 15:55:00,284.34,284.62,283.94,284.0,33332.0,276.3631,276.6352,275.9743,276.0326,33332.0
2022-07-11 09:30:00,284.02,285.0,283.54,284.91,8687.0,276.0521,277.0046,275.5855,276.9171,8687.0
2022-07-11 09:35:00,284.31,284.66,283.28,283.66,5486.0,276.3339,276.6741,275.3328,275.7022,5486.0
2022-07-11 09:40:00,283.47,284.44,283.44,284.23,5378.0,275.5175,276.4603,275.4884,276.2562,5378.0
2022-07-11 09:45:00,284.03,284.61,283.63,284.53,10246.0,276.0618,276.6255,275.673,276.5478,10246.0
2022-07-11 09:50:00,284.73,285.04,284.46,284.83,7652.0,276.7422,277.0435,276.4797,276.8394,7652.0
2022-07-11 09:55:00,285.13,285.13,283.76,283.76,5739.0,277.1309,277.1309,275.7994,275.7994,5739.0
2022-07-11 10:00:00,283.5,283.5,282.34,282.51,3526.0,275.5467,275.5467,274.4192,274.5844,3526.0
2022-07-11 10:05:00,282.78,283.77,282.65,283.76,3110.0,274.8469,275.8091,274.7205,275.7994,3110.0
2022-07-11 10:10:00,283.48,283.78,283.48,283.78,2046.0,275.5272,275.8188,275.5272,275.8188,2046.0
2022-07-11 10:15:00,283.63,284.58,283.62,284.06,3515.0,275.673,276.5964,275.6633,276.091,3515.0
2022-07-11 10:20:00,283.95,283.95,282.92,283.16,1400.0,275.984,275.984,274.9829,275.2162,1400.0
2022-07-11 10:25:00,282.99,283.83,282.94,283.72,2118.0,275.051,275.8674,275.0024,275.7605,2118.0
2022-07-11 10:30:00,283.58,283.98,283.58,283.64,5521.0,275.6244,276.0132,275.6244,275.6827,5521.0
2022-07-11 10:35:00,283.54,285.09,283.54,284.91,3700.0,275.5855,277.0921,275.5855,276.9171,3700.0
2022-07-11 10:40:00,285.05,285.33,284.66,284.8,2805.0,277.0532,277.3253,276.6741,276.8102,2805.0
2022-07-11 10:45:00,284.81,284.81,284.24,284.35,2900.0,276.8199,276.8199,276.2659,276.3728,2900.0
2022-07-11 10:50:00,284.29,284.75,284.29,284.5,4562.0,276.3145,276.7616,276.3145,276.5186,4562.0
2022-07-11 10:55:00,284.63,284.81,284.05,284.05,7988.0,276.645,276.8199,276.0812,276.0812,7988.0
2022-07-11 11:00:00,283.97,284.03,283.48,283.79,7014.0,276.0035,276.0618,275.5272,275.8285,7014.0
2022-07-11 11:05:00,283.78,284.45,283.78,284.33,2150.0,275.8188,276.47,275.8188,276.3534,2150.0
2022-07-11 11:10:00,284.21,284.26,283.9,283.9,4845.0,276.2367,276.2853,275.9354,275.9354,4845.0
2022-07-11 11:15:00,283.98,284.0,283.56,283.56,1258.0,276.0132,276.0326,275.605,275.605,1258.0
2022-07-11 11:20:00,283.46,283.77,283.1,283.42,2559.0,275.5078,275.8091,275.1579,275.4689,2559.0
2022-07-11 11:25:00,283.45,283.45,283.22,283.36,1304.0,275.4981,275.4981,275.2745,275.4106,1304.0
2022-07-11 11:30:00,283.32,283.56,283.17,283.56,2313.0,275.3717,275.605,275.2259,275.605,2313.0
2022-07-11 11:35:00,283.58,284.52,283.41,284.04,3956.0,275.6244,276.5381,275.4592,276.0715,3956.0
2022-07-11 11:40:00,283.9,284.71,283.87,284.71,4150.0,275.9354,276.7227,275.9063,276.7227,4150.0
2022-07-11 11:45:00,284.84,284.87,284.23,284.52,2376.0,276.8491,276.8782,276.2562,276.5381,2376.0
2022-07-11 11:50:00,284.38,284.41,283.59,284.04,1715.0,276.402,276.4311,275.6341,276.0715,1715.0
2022-07-11 11:55:00,284.11,284.39,283.96,283.97,2110.0,276.1396,276.4117,275.9938,276.0035,2110.0
2022-07-11 12:00:00,283.92,284.03,283.27,283.53,2039.0,275.9549,276.0618,275.3231,275.5758,2039.0
2022-07-11 12:05:00,283.44,283.81,283.43,283.81,2700.0,275.4884,275.848,275.4786,275.848,2700.0
2022-07-11 12:10:00,283.9,283.9,283.39,283.44,2228.0,275.9354,275.9354,275.4398,275.4884,2228.0
2022-07-11 12:15:00,283.47,283.51,283.04,283.45,2462.0,275.5175,275.5564,275.0996,275.4981,2462.0
2022-07-11 12:20:00,283.45,283.74,283.4,283.69,2204.0,275.4981,275.7799,275.4495,275.7313,2204.0
2022-07-11 12:25:00,283.77,283.98,283.62,283.91,4862.0,275.8091,276.0132,275.6633,275.9452,4862.0
2022-07-11 12:30:00,283.85,284.01,283.66,283.94,1926.0,275.8868,276.0424,275.7022,275.9743,1926.0
2022-07-11 12:35:00,283.69,284.34,283.67,284.34,2713.0,275.7313,276.3631,275.7119,276.3631,2713.0
2022-07-11 12:40:00,284.3,284.38,284.01,284.13,4180.0,276.3242,276.402,276.0424,276.159,4180.0
2022-07-11 12:45:00,284.13,284.43,283.77,283.88,5850.0,276.159,276.4506,275.8091,275.916,5850.0
2022-07-11 12:50:00,283.85,284.03,283.4,283.58,1900.0,275.8868,276.0618,275.4495,275.6244,1900.0
2022-07-11 12:55:00,283.84,284.46,283.74,284.46,2291.0,275.8771,276.4797,275.7799,276.4797,2291.0
2022-07-11 13:00:00,284.43,284.53,284.07,284.42,3000.0,276.4506,276.5478,276.1007,276.4409,3000.0
2022-07-11 13:05:00,284.44,284.95,284.44,284.8,1600.0,276.4603,276.956,276.4603,276.8102,1600.0
2022-07-11 13:10:00,284.73,285.23,284.73,285.01,2245.0,276.7422,277.2281,276.7422,277.0143,2245.0
2022-07-11 13:15:00,285.18,285.2,284.73,284.85,3906.0,277.1795,277.199,276.7422,276.8588,3906.0
2022-07-11 13:20:00,284.89,285.17,284.89,285.02,2201.0,276.8977,277.1698,276.8977,277.024,2201.0
2022-07-11 13:25:00,285.05,285.16,285.05,285.14,1626.0,277.0532,277.1601,277.0532,277.1407,1626.0
2022-07-11 13:30:00,285.06,285.66,285.06,285.44,2901.0,277.0629,277.6461,277.0629,277.4322,2901.0
2022-07-11 13:35:00,285.56,285.69,285.54,285.59,1759.0,277.5489,277.6752,277.5294,277.578,1759.0
2022-07-11 13:40:00,285.65,285.68,285.37,285.45,2629.0,277.6364,277.6655,277.3642,277.442,2629.0
2022-07-11 13:45:00,285.44,285.66,285.39,285.64,1700.0,277.4322,277.6461,277.3836,277.6266,1700.0
2022-07-11 13:50:00,285.5,285.84,285.5,285.84,1281.0,277.4906,277.821,277.4906,277.821,1281.0
2022-07-11 13:55:00,285.73,285.81,285.5,285.56,2364.0,277.7141,277.7919,277.4906,277.5489,2364.0
2022-07-11 14:00:00,285.41,285.59,285.18,285.45,1500.0,277.4031,277.578,277.1795,277.442,1500.0
2022-07-11 14:05:00,285.49,285.68,285.2,285.2,2492.0,277.4808,277.6655,277.199,277.199,2492.0
2022-07-11 14:10:00,285.14,285.21,284.86,285.07,1880.0,277.1407,277.2087,276.8685,277.0726,1880.0
2022-07-11 14:15:00,285.0,285.28,284.68,285.28,3125.0,277.0046,277.2767,276.6936,277.2767,3125.0
2022-07-11 14:20:00,285.15,285.33,285.02,285.15,2500.0,277.1504,277.3253,277.024,277.1504,2500.0
2022-07-11 14:25:00,285.14,285.42,285.14,285.27,1948.0,277.1407,277.4128,277.1407,277.267,1948.0
2022-07-11 14:30:00,285.32,285.4,285.22,285.4,2200.0,277.3156,277.3934,277.2184,277.3934,2200.0
2022-07-11 14:35:00,285.4,285.52,285.32,285.41,2300.0,277.3934,277.51,277.3156,277.4031,2300.0
2022-07-11 14:40:00,285.41,285.52,285.34,285.39,2628.0,277.4031,277.51,277.335,277.3836,2628.0
2022-07-11 14:45:00,285.49,285.69,285.38,285.38,2854.0,277.4808,277.6752,277.3739,277.3739,2854.0
2022-07-11 14:50:00,285.13,285.14,284.81,284.91,2300.0,277.1309,277.1407,276.8199,276.9171,2300.0
2022-07-11 14:55:00,284.98,285.1,284.79,284.83,2075.0,276.9851,277.1018,276.8005,276.8394,2075.0
2022-07-11 15:00:00,284.78,284.88,284.11,284.3,4403.0,276.7908,276.888,276.1396,276.3242,4403.0
2022-07-11 15:05:00,284.23,284.83,284.23,284.73,4121.0,276.2562,276.8394,276.2562,276.7422,4121.0
2022-07-11 15:10:00,284.71,284.84,284.13,284.19,7515.0,276.7227,276.8491,276.159,276.2173,7515.0
2022-07-11 15:15:00,284.05,284.14,283.83,283.88,5045.0,276.0812,276.1687,275.8674,275.916,5045.0
2022-07-11 15:20:00,284.01,284.06,283.72,283.72,3920.0,276.0424,276.091,275.7605,275.7605,3920.0
2022-07-11 15:25:00,283.72,284.0,283.5,284.0,5966.0,275.7605,276.0326,275.5467,276.0326,5966.0
2022-07-11 15:30:00,283.81,284.06,283.79,283.93,4779.0,275.848,276.091,275.8285,275.9646,4779.0
2022-07-11 15:35:00,283.89,284.02,283.62,284.01,5353.0,275.9257,276.0521,275.6633,276.0424,5353.0
2022-07-11 15:40:00,283.95,284.22,283.84,283.84,8067.0,275.984,276.2465,275.8771,275.8771,8067.0
2022-07-11 15:45:00,283.94,284.36,283.81,284.0,12100.0,275.9743,276.3825,275.848,276.0326,12100.0
2022-07-11 15:50:00,283.92,284.2,283.57,283.87,25812.0,275.9549,276.227,275.6147,275.9063,25812.0
2022-07-11 15:55:00,283.78,284.07,283.49,283.6,30838.0,275.8188,276.1007,275.5369,275.6439,30838.0
2022-07-12 09:30:00,283.31,284.57,282.96,284.57,7178.0,275.362,276.5866,275.0218,276.5866,7178.0
2022-07-12 09:35:00,285.0,285.6,284.26,285.39,11060.0,277.0046,277.5878,276.2853,277.3836,11060.0
2022-07-12 09:40:00,285.33,285.45,284.22,284.34,6272.0,277.3253,277.442,276.2465,276.3631,6272.0
2022-07-12 09:45:00,284.32,284.54,283.63,284.07,3620.0,276.3437,276.5575,275.673,276.1007,3620.0
2022-07-12 09:50:00,284.53,284.53,283.69,283.89,3415.0,276.5478,276.5478,275.7313,275.9257,3415.0
2022-07-12 09:55:00,283.23,283.51,282.06,282.2,9801.0,275.2842,275.5564,274.1471,274.2831,9801.0
2022-07-12 10:00:00,282.05,282.05,280.61,280.68,8118.0,274.1373,274.1373,272.7377,272.8058,8118.0
2022-07-12 10:05:00,280.9,281.26,280.27,280.91,11635.0,273.0196,273.3695,272.4073,273.0293,11635.0
2022-07-12 10:10:00,280.72,281.84,280.72,280.85,6522.0,272.8447,273.9332,272.8447,272.971,6522.0
2022-07-12 10:15:00,281.01,281.02,279.56,280.17,9217.0,273.1265,273.1362,271.7172,272.3101,9217.0
2022-07-12 10:20:00,280.26,280.49,279.55,279.55,6879.0,272.3976,272.6211,271.7075,271.7075,6879.0
2022-07-12 10:25:00,279.62,280.0,279.1,279.24,4212.0,271.7755,272.1449,271.2701,271.4062,4212.0
2022-07-12 10:30:00,279.39,281.06,279.38,280.82,5260.0,271.552,273.1751,271.5422,272.9419,5260.0
2022-07-12 10:35:00,280.7,280.94,280.33,280.57,3438.0,272.8252,273.0585,272.4656,272.6989,3438.0
2022-07-12 10:40:00,280.56,281.04,280.39,280.78,5742.0,272.6891,273.1557,272.5239,272.903,5742.0
2022-07-12 10:45:00,280.75,281.05,280.44,280.62,4212.0,272.8738,273.1654,272.5725,272.7475,4212.0
2022-07-12 10:50:00,280.73,280.84,280.36,280.58,3250.0,272.8544,272.9613,272.4948,272.7086,3250.0
2022-07-12 10:55:00,280.86,281.22,280.86,281.14,1400.0,272.9807,273.3306,272.9807,273.2529,1400.0
2022-07-12 11:00:00,281.07,281.35,281.03,281.15,2601.0,273.1848,273.457,273.146,273.2626,2601.0
2022-07-12 11:05:00,280.95,280.96,280.43,280.92,4425.0,273.0682,273.0779,272.5628,273.039,4425.0
2022-07-12 11:10:00,281.23,281.4,280.97,281.04,1684.0,273.3403,273.5056,273.0876,273.1557,1684.0
2022-07-12 11:15:00,281.07,281.31,280.46,280.64,3427.0,273.1848,273.4181,272.592,272.7669,3427.0
2022-07-12 11:20:00,280.64,281.02,280.62,281.02,1900.0,272.7669,273.1362,272.7475,273.1362,1900.0
2022-07-12 11:25:00,280.99,281.37,280.99,281.37,1809.0,273.1071,273.4764,273.1071,273.4764,1809.0
2022-07-12 11:30:00,281.33,281.4,280.92,281.03,1955.0,273.4375,273.5056,273.039,273.146,1955.0
2022-07-12 11:35:00,281.03,281.04,280.01,280.12,4260.0,273.146,273.1557,272.1546,272.2615,4260.0
2022-07-12 11:40:00,280.12,280.12,279.72,279.79,2689.0,272.2615,272.2615,271.8727,271.9407,2689.0
2022-07-12 11:45:00,280.04,280.16,279.72,280.16,1780.0,272.1837,272.3004,271.8727,272.3004,1780.0
2022-07-12 11:50:00,280.15,280.15,279.73,279.73,2324.0,272.2906,272.2906,271.8824,271.8824,2324.0
2022-07-12 11:55:00,279.73,280.35,279.69,280.31,2242.0,271.8824,272.485,271.8436,272.4462,2242.0
2022-07-12 12:00:00,280.25,280.55,280.12,280.36,1948.0,272.3878,272.6794,272.2615,272.4948,1948.0
2022-07-12 12:05:00,280.56,280.88,280.26,280.26,1300.0,272.6891,273.0002,272.3976,272.3976,1300.0
2022-07-12 12:10:00,280.24,280.77,280.08,280.6,2600.0,272.3781,272.8933,272.2226,272.728,2600.0
2022-07-12 12:15:00,280.59,280.81,280.3,280.36,2924.0,272.7183,272.9321,272.4364,272.4948,2924.0
2022-07-12 12:20:00,280.43,280.43,280.19,280.29,2080.0,272.5628,272.5628,272.3295,272.4267,2080.0
2022-07-12 12:25:00,280.41,280.53,280.29,280.35,1799.0,272.5434,272.66,272.4267,272.485,1799.0
2022-07-12 12:30:00,280.37,280.47,280.16,280.41,2808.0,272.5045,272.6017,272.3004,272.5434,2808.0
2022-07-12 12:35:00,280.43,280.5,280.13,280.17,2700.0,272.5628,272.6308,272.2712,272.3101,2700.0
2022-07-12 12:40:00,280.18,280.29,280.11,280.11,2240.0,272.3198,272.4267,272.2518,272.2518,2240.0
2022-07-12 12:45:00,280.04,280.19,279.9,280.06,4113.0,272.1837,272.3295,272.0477,272.2032,4113.0
2022-07-12 12:50:00,279.95,280.01,279.67,279.91,3478.0,272.0963,272.1546,271.8241,272.0574,3478.0
2022-07-12 12:55:00,279.89,280.16,279.89,280.16,1805.0,272.0379,272.3004,272.0379,272.3004,1805.0
2022-07-12 13:00:00,280.13,280.57,279.68,279.79,2000.0,272.2712,272.6989,271.8338,271.9407,2000.0
2022-07-12 13:05:00,279.78,279.78,279.29,279.29,2375.0,271.931,271.931,271.4548,271.4548,2375.0
2022-07-12 13:10:00,279.16,279.59,279.16,279.53,2200.0,271.3284,271.7464,271.3284,271.688,2200.0
2022-07-12 13:15:00,279.5,279.76,279.33,279.33,1603.0,271.6589,271.9116,271.4937,271.4937,1603.0
2022-07-12 13:20:00,279.3,279.3,279.06,279.17,2679.0,271.4645,271.4645,271.2312,271.3381,2679.0
2022-07-12 13:25:00,279.06,279.08,278.88,278.94,2401.0,271.2312,271.2507,271.0563,271.1146,2401.0
2022-07-12 13:30:00,278.97,279.27,278.94,279.27,942.0,271.1438,271.4353,271.1146,271.4353,942.0
2022-07-12 13:35:00,279.21,279.24,279.05,279.05,2217.0,271.377,271.4062,271.2215,271.2215,2217.0
2022-07-12 13:40:00,279.06,279.32,278.99,279.22,2015.0,271.2312,271.4839,271.1632,271.3867,2015.0
2022-07-12 13:45:00,279.0,279.0,278.75,278.75,2107.0,271.1729,271.1729,270.9299,270.9299,2107.0
2022-07-12 13:50:00,278.77,278.91,278.56,278.83,4421.0,270.9494,271.0854,270.7453,271.0077,4421.0
2022-07-12 13:55:00,278.86,278.95,278.51,278.6,3607.0,271.0368,271.1243,270.6967,270.7841,3607.0
2022-07-12 14:00:00,278.6,278.65,278.21,278.3,2785.0,270.7841,270.8327,270.4051,270.4925,2785.0
2022-07-12 14:05:00,278.21,278.31,278.15,278.24,2513.0,270.4051,270.5023,270.3468,270.4342,2513.0
2022-07-12 14:10:00,278.2,278.21,278.03,278.15,4530.0,270.3954,270.4051,270.2301,270.3468,4530.0
2022-07-12 14:15:00,278.22,278.32,278.05,278.31,4547.0,270.4148,270.512,270.2496,270.5023,4547.0
2022-07-12 14:20:00,278.38,278.39,278.17,278.23,3729.0,270.5703,270.58,270.3662,270.4245,3729.0
2022-07-12 14:25:00,278.18,278.34,277.9,278.05,4404.0,270.3759,270.5314,270.1038,270.2496,4404.0
2022-07-12 14:30:00,278.05,278.14,277.62,277.79,10726.0,270.2496,270.337,269.8316,269.9969,10726.0
2022-07-12 14:35:00,277.76,278.11,277.68,277.97,3690.0,269.9677,270.3079,269.8899,270.1718,3690.0
2022-07-12 14:40:00,277.93,278.05,277.81,278.05,4715.0,270.1329,270.2496,270.0163,270.2496,4715.0
2022-07-12 14:45:00,278.09,278.12,277.87,277.92,2914.0,270.2884,270.3176,270.0746,270.1232,2914.0
2022-07-12 14:50:00,277.97,277.97,277.65,277.79,3076.0,270.1718,270.1718,269.8608,269.9969,3076.0
2022-07-12 14:55:00,277.76,277.79,277.16,277.16,2521.0,269.9677,269.9969,269.3845,269.3845,2521.0
2022-07-12 15:00:00,276.97,276.97,276.12,276.13,5949.0,269.1999,269.1999,268.3737,268.3834,5949.0
2022-07-12 15:05:00,276.05,276.31,275.75,275.85,2992.0,268.3057,268.5584,268.0141,268.1113,2992.0
2022-07-12 15:10:00,275.72,276.03,275.55,275.91,6204.0,267.9849,268.2862,267.8197,268.1696,6204.0
2022-07-12 15:15:00,275.91,276.12,275.64,276.1,14930.0,268.1696,268.3737,267.9072,268.3543,14930.0
2022-07-12 15:20:00,276.19,276.19,275.13,275.23,3864.0,268.4417,268.4417,267.4115,267.5087,3864.0
2022-07-12 15:25:00,275.13,275.41,274.96,275.18,5663.0,267.4115,267.6836,267.2462,267.4601,5663.0
2022-07-12 15:30:00,275.11,275.32,274.67,274.67,7519.0,267.392,267.5961,266.9644,266.9644,7519.0
2022-07-12 15:35:00,274.59,274.59,274.04,274.31,9414.0,266.8866,266.8866,266.3521,266.6145,9414.0
2022-07-12 15:40:00,274.3,274.72,274.11,274.72,10181.0,266.6048,267.013,266.4201,267.013,10181.0
2022-07-12 15:45:00,274.72,275.41,274.71,275.04,14292.0,267.013,267.6836,267.0033,267.324,14292.0
2022-07-12 15:50:00,274.92,276.05,274.92,275.92,24545.0,267.2074,268.3057,267.2074,268.1793,24545.0
2022-07-12 15:55:00,275.86,275.93,275.2,275.54,49880.0,268.121,268.189,267.4795,267.81,49880.0
2022-07-13 09:30:00,270.98,272.01,269.65,270.47,13388.0,263.3779,264.379,262.0852,262.8822,13388.0
2022-07-13 09:35:00,270.44,271.87,269.87,271.87,19245.0,262.8531,264.2429,262.299,264.2429,19245.0
2022-07-13 09:40:00,271.63,271.87,270.97,270.97,8576.0,264.0097,264.2429,263.3682,263.3682,8576.0
2022-07-13 09:45:00,270.71,271.56,270.08,271.54,6067.0,263.1155,263.9416,262.5032,263.9222,6067.0
2022-07-13 09:50:00,271.54,271.54,270.36,270.64,7229.0,263.9222,263.9222,262.7753,263.0474,7229.0
2022-07-13 09:55:00,270.75,272.23,270.46,272.23,10917.0,263.1544,264.5928,262.8725,264.5928,10917.0
2022-07-13 10:00:00,271.8,272.32,270.8,271.74,8828.0,264.1749,264.6803,263.203,264.1166,8828.0
2022-07-13 10:05:00,271.99,271.99,270.96,271.19,4057.0,264.3596,264.3596,263.3585,263.582,4057.0
2022-07-13 10:10:00,271.19,271.48,270.89,271.38,9037.0,263.582,263.8639,263.2904,263.7667,9037.0
2022-07-13 10:15:00,271.37,271.44,270.7,271.06,5694.0,263.757,263.825,263.1058,263.4557,5694.0
2022-07-13 10:20:00,271.0,271.5,270.67,270.93,6256.0,263.3973,263.8833,263.0766,263.3293,6256.0
2022-07-13 10:25:00,270.68,271.48,270.68,271.35,3285.0,263.0863,263.8639,263.0863,263.7375,3285.0
2022-07-13 10:30:00,271.32,272.72,271.14,272.2,8461.0,263.7084,265.0691,263.5334,264.5637,8461.0
2022-07-13 10:35:00,272.38,272.49,271.75,272.44,5954.0,264.7386,264.8455,264.1263,264.7969,5954.0
2022-07-13 10:40:00,272.51,273.45,272.45,273.45,4937.0,264.865,265.7786,264.8067,265.7786,4937.0
2022-07-13 10:45:00,273.77,274.07,273.5,273.57,4190.0,266.0896,266.3812,265.8272,265.8952,4190.0
2022-07-13 10:50:00,273.57,274.83,273.57,274.2,3322.0,265.8952,267.1199,265.8952,266.5076,3322.0
2022-07-13 10:55:00,274.19,274.88,274.19,274.69,4249.0,266.4979,267.1685,266.4979,266.9838,4249.0
2022-07-13 11:00:00,274.84,275.53,274.76,275.37,3609.0,267.1296,267.8003,267.0519,267.6447,3609.0
2022-07-13 11:05:00,275.6,276.16,275.4,275.4,8291.0,267.8683,268.4126,267.6739,267.6739,8291.0
2022-07-13 11:10:00,275.42,275.67,275.02,275.3,3731.0,267.6933,267.9363,267.3046,267.5767,3731.0
2022-07-13 11:15:00,275.47,275.72,275.15,275.16,3300.0,267.7419,267.9849,267.4309,267.4406,3300.0
2022-07-13 11:20:00,275.5,275.72,275.49,275.58,1000.0,267.7711,267.9849,267.7614,267.8489,1000.0
2022-07-13 11:25:00,275.41,275.41,274.76,274.88,3402.0,267.6836,267.6836,267.0519,267.1685,3402.0
2022-07-13 11:30:00,274.93,275.26,274.72,274.85,3184.0,267.2171,267.5378,267.013,267.1393,3184.0
2022-07-13 11:35:00,274.79,274.87,274.59,274.81,2241.0,267.081,267.1588,266.8866,267.1005,2241.0
2022-07-13 11:40:00,275.0,275.15,274.31,274.31,3161.0,267.2851,267.4309,266.6145,266.6145,3161.0
2022-07-13 11:45:00,274.24,274.48,274.04,274.48,1100.0,266.5464,266.7797,266.3521,266.7797,1100.0
2022-07-13 11:50:00,274.54,275.01,274.36,274.36,1500.0,266.838,267.2948,266.6631,266.6631,1500.0
2022-07-13 11:55:00,274.42,274.5,274.33,274.4,1000.0,266.7214,266.7992,266.6339,266.702,1000.0
2022-07-13 12:00:00,274.34,274.94,274.34,274.94,2797.0,266.6436,267.2268,266.6436,267.2268,2797.0
2022-07-13 12:05:00,274.78,274.98,274.77,274.77,603.0,267.0713,267.2657,267.0616,267.0616,603.0
2022-07-13 12:10:00,274.98,274.98,274.58,274.68,1857.0,267.2657,267.2657,266.8769,266.9741,1857.0
2022-07-13 12:15:00,274.58,274.62,274.43,274.62,1603.0,266.8769,266.9158,266.7311,266.9158,1603.0
2022-07-13 12:20:00,274.91,275.13,274.73,274.97,1308.0,267.1977,267.4115,267.0227,267.256,1308.0
2022-07-13 12:25:00,274.8,275.29,274.8,275.17,1047.0,267.0907,267.567,267.0907,267.4504,1047.0
2022-07-13 12:30:00,275.15,275.5,275.0,275.41,2817.0,267.4309,267.7711,267.2851,267.6836,2817.0
2022-07-13 12:35:00,275.49,275.57,275.15,275.55,1024.0,267.7614,267.8391,267.4309,267.8197,1024.0
2022-07-13 12:40:00,275.48,275.48,275.26,275.37,2407.0,267.7517,267.7517,267.5378,267.6447,2407.0
2022-07-13 12:45:00,275.41,275.49,274.56,274.8,2629.0,267.6836,267.7614,266.8575,267.0907,2629.0
2022-07-13 12:50:00,274.69,275.07,274.52,275.06,2775.0,266.9838,267.3532,266.8186,267.3434,2775.0
2022-07-13 12:55:00,274.68,274.97,274.64,274.97,2989.0,266.9741,267.256,266.9352,267.256,2989.0
2022-07-13 13:00:00,274.95,275.72,274.83,275.29,3124.0,267.2365,267.9849,267.1199,267.567,3124.0
2022-07-13 13:05:00,275.45,275.58,274.95,274.96,507.0,267.7225,267.8489,267.2365,267.2462,507.0
2022-07-13 13:10:00,275.0,275.33,274.99,275.33,400.0,267.2851,267.6059,267.2754,267.6059,400.0
2022-07-13 13:15:00,275.2,275.2,274.48,274.48,2187.0,267.4795,267.4795,266.7797,266.7797,2187.0
2022-07-13 13:20:00,274.32,274.75,274.32,274.75,1199.0,266.6242,267.0421,266.6242,267.0421,1199.0
2022-07-13 13:25:00,274.65,274.65,274.38,274.46,1009.0,266.9449,266.9449,266.6825,266.7603,1009.0
2022-07-13 13:30:00,274.5,274.68,274.14,274.14,2160.0,266.7992,266.9741,266.4493,266.4493,2160.0
2022-07-13 13:35:00,274.29,274.47,274.26,274.26,1762.0,266.595,266.77,266.5659,266.5659,1762.0
2022-07-13 13:40:00,274.32,274.78,274.32,274.78,1120.0,266.6242,267.0713,266.6242,267.0713,1120.0
2022-07-13 13:45:00,274.72,275.04,274.61,275.01,1400.0,267.013,267.324,266.9061,267.2948,1400.0
2022-07-13 13:50:00,275.0,275.2,274.67,274.67,2407.0,267.2851,267.4795,266.9644,266.9644,2407.0
2022-07-13 13:55:00,274.64,274.81,274.6,274.73,1403.0,266.9352,267.1005,266.8963,267.0227,1403.0
2022-07-13 14:00:00,274.65,274.7,273.41,273.41,2104.0,266.9449,266.9935,265.7397,265.7397,2104.0
2022-07-13 14:05:00,273.36,273.65,273.32,273.32,3000.0,265.6911,265.973,265.6523,265.6523,3000.0
2022-07-13 14:10:00,273.38,273.54,273.28,273.42,3440.0,265.7106,265.8661,265.6134,265.7495,3440.0
2022-07-13 14:15:00,273.42,273.58,273.05,273.58,8207.0,265.7495,265.905,265.3898,265.905,8207.0
2022-07-13 14:20:00,273.54,274.27,273.5,274.19,2128.0,265.8661,266.5756,265.8272,266.4979,2128.0
2022-07-13 14:25:00,274.4,274.54,274.1,274.44,2672.0,266.702,266.838,266.4104,266.7408,2672.0
2022-07-13 14:30:00,274.79,275.05,274.7,275.05,1004.0,267.081,267.3337,266.9935,267.3337,1004.0
2022-07-13 14:35:00,275.06,275.22,274.96,275.18,1464.0,267.3434,267.499,267.2462,267.4601,1464.0
2022-07-13 14:40:00,275.37,275.53,275.12,275.12,1286.0,267.6447,267.8003,267.4018,267.4018,1286.0
2022-07-13 14:45:00,275.18,275.45,274.89,274.89,4933.0,267.4601,267.7225,267.1782,267.1782,4933.0
2022-07-13 14:50:00,275.1,275.34,274.89,274.98,1516.0,267.3823,267.6156,267.1782,267.2657,1516.0
2022-07-13 14:55:00,274.88,275.69,274.73,275.59,2010.0,267.1685,267.9558,267.0227,267.8586,2010.0
2022-07-13 15:00:00,275.69,275.69,275.47,275.61,1513.0,267.9558,267.9558,267.7419,267.878,1513.0
2022-07-13 15:05:00,275.23,275.27,274.79,274.89,2379.0,267.5087,267.5476,267.081,267.1782,2379.0
2022-07-13 15:10:00,275.01,275.33,274.99,275.11,1602.0,267.2948,267.6059,267.2754,267.392,1602.0
2022-07-13 15:15:00,275.05,275.56,275.05,275.53,1124.0,267.3337,267.8294,267.3337,267.8003,1124.0
2022-07-13 15:20:00,275.6,275.71,275.49,275.71,1606.0,267.8683,267.9752,267.7614,267.9752,1606.0
2022-07-13 15:25:00,275.61,275.64,275.4,275.43,3136.0,267.878,267.9072,267.6739,267.7031,3136.0
2022-07-13 15:30:00,275.5,275.5,274.8,274.85,2715.0,267.7711,267.7711,267.0907,267.1393,2715.0
2022-07-13 15:35:00,274.83,275.93,274.76,275.93,9067.0,267.1199,268.189,267.0519,268.189,9067.0
2022-07-13 15:40:00,275.83,276.03,275.64,275.94,15463.0,268.0918,268.2862,267.9072,268.1988,15463.0
2022-07-13 15:45:00,275.93,276.01,275.57,275.89,16492.0,268.189,268.2668,267.8391,268.1502,16492.0
2022-07-13 15:50:00,275.85,275.97,275.33,275.93,19755.0,268.1113,268.2279,267.6059,268.189,19755.0
2022-07-13 15:55:00,275.79,276.48,275.51,275.61,64685.0,268.053,268.7236,267.7808,267.878,64685.0
2022-07-14 09:30:00,272.15,272.62,271.43,272.1,103263.0,264.5151,264.9719,263.8153,264.4665,103263.0
2022-07-14 09:35:00,272.1,272.16,270.93,272.0,4125.0,264.4665,264.5248,263.3293,264.3693,4125.0
2022-07-14 09:40:00,271.36,271.51,270.72,270.96,16100.0,263.7472,263.893,263.1252,263.3585,16100.0
2022-07-14 09:45:00,270.68,271.85,270.53,271.63,1317.0,263.0863,264.2235,262.9405,264.0097,1317.0
2022-07-14 09:50:00,271.68,272.88,271.68,272.57,3196.0,264.0583,265.2246,264.0583,264.9233,3196.0
2022-07-14 09:55:00,272.57,272.57,271.83,272.0,4301.0,264.9233,264.9233,264.2041,264.3693,4301.0
2022-07-14 10:00:00,271.98,272.64,271.77,272.48,3311.0,264.3499,264.9913,264.1457,264.8358,3311.0
2022-07-14 10:05:00,272.31,272.38,271.9,272.05,1652.0,264.6706,264.7386,264.2721,264.4179,1652.0
2022-07-14 10:10:00,272.0,272.78,271.8,272.65,4147.0,264.3693,265.1274,264.1749,265.0011,4147.0
2022-07-14 10:15:00,272.81,272.97,271.82,271.82,3901.0,265.1566,265.3121,264.1943,264.1943,3901.0
2022-07-14 10:20:00,272.02,272.83,272.02,272.53,3065.0,264.3887,265.176,264.3887,264.8844,3065.0
2022-07-14 10:25:00,271.97,272.76,271.97,272.54,3844.0,264.3401,265.108,264.3401,264.8941,3844.0
2022-07-14 10:30:00,272.44,272.79,272.18,272.79,1179.0,264.7969,265.1371,264.5442,265.1371,1179.0
2022-07-14 10:35:00,272.43,272.43,271.83,272.26,3986.0,264.7872,264.7872,264.2041,264.622,3986.0
2022-07-14 10:40:00,272.38,272.65,272.2,272.44,3133.0,264.7386,265.0011,264.5637,264.7969,3133.0
2022-07-14 10:45:00,272.25,272.59,271.87,272.54,2797.0,264.6123,264.9427,264.2429,264.8941,2797.0
2022-07-14 10:50:00,272.49,273.05,272.3,273.05,2200.0,264.8455,265.3898,264.6609,265.3898,2200.0
2022-07-14 10:55:00,272.85,272.86,272.37,272.37,1800.0,265.1954,265.2052,264.7289,264.7289,1800.0
2022-07-14 11:00:00,272.67,273.18,272.53,273.02,3713.0,265.0205,265.5162,264.8844,265.3607,3713.0
2022-07-14 11:05:00,272.72,273.22,272.6,273.21,1454.0,265.0691,265.5551,264.9525,265.5453,1454.0
2022-07-14 11:10:00,273.5,273.6,273.24,273.32,1700.0,265.8272,265.9244,265.5745,265.6523,1700.0
2022-07-14 11:15:00,273.32,274.11,273.19,274.11,1871.0,265.6523,266.4201,265.5259,266.4201,1871.0
2022-07-14 11:20:00,274.05,274.62,274.05,274.45,1400.0,266.3618,266.9158,266.3618,266.7506,1400.0
2022-07-14 11:25:00,274.21,274.76,274.13,274.41,2014.0,266.5173,267.0519,266.4395,266.7117,2014.0
2022-07-14 11:30:00,274.47,274.47,274.14,274.41,1221.0,266.77,266.77,266.4493,266.7117,1221.0
2022-07-14 11:35:00,274.3,274.68,274.15,274.68,807.0,266.6048,266.9741,266.459,266.9741,807.0
2022-07-14 11:40:00,275.0,276.3,275.0,275.8,2696.0,267.2851,268.5487,267.2851,268.0627,2696.0
2022-07-14 11:45:00,276.06,276.06,275.55,275.85,3567.0,268.3154,268.3154,267.8197,268.1113,3567.0
2022-07-14 11:50:00,275.71,276.07,275.67,275.68,2760.0,267.9752,268.3251,267.9363,267.946,2760.0
2022-07-14 11:55:00,275.72,276.02,275.71,275.89,3145.0,267.9849,268.2765,267.9752,268.1502,3145.0
2022-07-14 12:00:00,275.87,276.02,275.7,276.02,900.0,268.1307,268.2765,267.9655,268.2765,900.0
2022-07-14 12:05:00,275.9,276.29,275.9,276.08,900.0,268.1599,268.5389,268.1599,268.3348,900.0
2022-07-14 12:10:00,276.21,277.02,276.01,276.77,3202.0,268.4612,269.2485,268.2668,269.0055,3202.0
2022-07-14 12:15:00,276.76,276.8,275.75,276.07,7404.0,268.9958,269.0346,268.0141,268.3251,7404.0
2022-07-14 12:20:00,276.27,276.27,275.66,275.91,3951.0,268.5195,268.5195,267.9266,268.1696,3951.0
2022-07-14 12:25:00,275.8,275.8,275.06,275.07,2064.0,268.0627,268.0627,267.3434,267.3532,2064.0
2022-07-14 12:30:00,275.06,275.15,274.8,274.84,4967.0,267.3434,267.4309,267.0907,267.1296,4967.0
2022-07-14 12:35:00,274.96,275.49,274.84,275.49,1354.0,267.2462,267.7614,267.1296,267.7614,1354.0
2022-07-14 12:40:00,275.41,275.43,275.14,275.28,1348.0,267.6836,267.7031,267.4212,267.5573,1348.0
2022-07-14 12:45:00,275.19,275.3,274.94,275.16,2400.0,267.4698,267.5767,267.2268,267.4406,2400.0
2022-07-14 12:50:00,275.02,275.86,275.01,275.86,2660.0,267.3046,268.121,267.2948,268.121,2660.0
2022-07-14 12:55:00,275.7,275.7,275.68,275.69,200.0,267.9655,267.9655,267.946,267.9558,200.0
2022-07-14 13:00:00,275.58,275.58,275.38,275.4,800.0,267.8489,267.8489,267.6545,267.6739,800.0
2022-07-14 13:05:00,275.24,275.91,275.23,275.71,4243.0,267.5184,268.1696,267.5087,267.9752,4243.0
2022-07-14 13:10:00,275.72,276.13,275.52,275.79,2203.0,267.9849,268.3834,267.7905,268.053,2203.0
2022-07-14 13:15:00,275.71,275.8,275.22,275.37,8968.0,267.9752,268.0627,267.499,267.6447,8968.0
2022-07-14 13:20:00,275.45,275.67,275.09,275.1,4517.0,267.7225,267.9363,267.3726,267.3823,4517.0
2022-07-14 13:25:00,275.32,275.62,275.32,275.44,7062.0,267.5961,267.8877,267.5961,267.7128,7062.0
2022-07-14 13:30:00,275.37,275.37,274.6,274.8,31003.0,267.6447,267.6447,266.8963,267.0907,31003.0
2022-07-14 13:35:00,274.73,275.51,274.73,275.5,2670.0,267.0227,267.7808,267.0227,267.7711,2670.0
2022-07-14 13:40:00,275.5,275.63,275.21,275.21,4071.0,267.7711,267.8975,267.4892,267.4892,4071.0
2022-07-14 13:45:00,275.2,275.5,275.2,275.48,1458.0,267.4795,267.7711,267.4795,267.7517,1458.0
2022-07-14 13:50:00,275.52,275.54,275.11,275.41,2241.0,267.7905,267.81,267.392,267.6836,2241.0
2022-07-14 13:55:00,275.5,275.61,275.33,275.33,2300.0,267.7711,267.878,267.6059,267.6059,2300.0
2022-07-14 14:00:00,275.5,275.9,275.43,275.54,4033.0,267.7711,268.1599,267.7031,267.81,4033.0
2022-07-14 14:05:00,275.6,275.86,275.49,275.55,3400.0,267.8683,268.121,267.7614,267.8197,3400.0
2022-07-14 14:10:00,275.43,275.66,275.22,275.44,7116.0,267.7031,267.9266,267.499,267.7128,7116.0
2022-07-14 14:15:00,275.48,276.1,275.32,276.05,10698.0,267.7517,268.3543,267.5961,268.3057,10698.0
2022-07-14 14:20:00,276.05,276.55,276.04,276.41,5259.0,268.3057,268.7916,268.296,268.6556,5259.0
2022-07-14 14:25:00,276.44,276.57,276.07,276.18,8805.0,268.6847,268.8111,268.3251,268.432,8805.0
2022-07-14 14:30:00,276.04,276.69,275.89,276.63,19119.0,268.296,268.9277,268.1502,268.8694,19119.0
2022-07-14 14:35:00,276.65,276.94,276.54,276.67,2830.0,268.8888,269.1707,268.7819,268.9083,2830.0
2022-07-14 14:40:00,276.71,276.71,275.85,276.01,3425.0,268.9472,268.9472,268.1113,268.2668,3425.0
2022-07-14 14:45:00,275.95,275.99,275.63,275.63,11820.0,268.2085,268.2474,267.8975,267.8975,11820.0
2022-07-14 14:50:00,275.62,275.63,275.32,275.5,4794.0,267.8877,267.8975,267.5961,267.7711,4794.0
2022-07-14 14:55:00,275.57,275.77,275.02,275.13,11561.0,267.8391,268.0335,267.3046,267.4115,11561.0
2022-07-14 15:00:00,275.28,275.65,275.28,275.52,12350.0,267.5573,267.9169,267.5573,267.7905,12350.0
2022-07-14 15:05:00,275.5,275.62,275.23,275.44,6182.0,267.7711,267.8877,267.5087,267.7128,6182.0
2022-07-14 15:10:00,275.37,275.62,275.27,275.27,10037.0,267.6447,267.8877,267.5476,267.5476,10037.0
2022-07-14 15:15:00,275.25,275.52,275.06,275.14,8100.0,267.5281,267.7905,267.3434,267.4212,8100.0
2022-07-14 15:20:00,275.22,275.63,275.19,275.57,7944.0,267.499,267.8975,267.4698,267.8391,7944.0
2022-07-14 15:25:00,275.55,275.55,275.15,275.48,6254.0,267.8197,267.8197,267.4309,267.7517,6254.0
2022-07-14 15:30:00,275.48,275.58,275.08,275.14,15114.0,267.7517,267.8489,267.3629,267.4212,15114.0
2022-07-14 15:35:00,275.13,275.3,274.97,275.21,15825.0,267.4115,267.5767,267.256,267.4892,15825.0
2022-07-14 15:40:00,275.19,275.29,274.91,275.12,12045.0,267.4698,267.567,267.1977,267.4018,12045.0
2022-07-14 15:45:00,275.07,275.29,274.85,275.22,11502.0,267.3532,267.567,267.1393,267.499,11502.0
2022-07-14 15:50:00,275.01,275.49,275.01,275.49,26278.0,267.2948,267.7614,267.2948,267.7614,26278.0
2022-07-14 15:55:00,275.43,275.63,275.16,275.35,66662.0,267.7031,267.8975,267.4406,267.6253,66662.0
2022-07-15 09:30:00,278.92,281.06,278.36,280.63,42904.0,271.0952,273.1751,270.5509,272.7572,42904.0
2022-07-15 09:35:00,280.69,281.06,279.55,279.55,9084.0,272.8155,273.1751,271.7075,271.7075,9084.0
2022-07-15 09:40:00,279.79,279.79,278.87,279.39,12922.0,271.9407,271.9407,271.0466,271.552,12922.0
2022-07-15 09:45:00,279.41,279.91,278.81,279.28,3550.0,271.5714,272.0574,270.9882,271.4451,3550.0
2022-07-15 09:50:00,279.25,279.25,278.53,278.79,7755.0,271.4159,271.4159,270.7161,270.9688,7755.0
2022-07-15 09:55:00,278.66,279.55,278.42,279.28,4511.0,270.8424,271.7075,270.6092,271.4451,4511.0
2022-07-15 10:00:00,279.45,281.43,279.32,280.17,3623.0,271.6103,273.5347,271.4839,272.3101,3623.0
2022-07-15 10:05:00,280.4,280.4,279.69,279.84,2845.0,272.5336,272.5336,271.8436,271.9893,2845.0
2022-07-15 10:10:00,280.1,280.22,279.64,279.7,1172.0,272.2421,272.3587,271.795,271.8533,1172.0
2022-07-15 10:15:00,279.27,280.23,279.27,280.0,1707.0,271.4353,272.3684,271.4353,272.1449,1707.0
2022-07-15 10:20:00,280.27,280.27,279.26,279.89,1864.0,272.4073,272.4073,271.4256,272.0379,1864.0
2022-07-15 10:25:00,280.24,281.16,280.16,281.16,1178.0,272.3781,273.2723,272.3004,273.2723,1178.0
2022-07-15 10:30:00,281.36,281.36,280.05,280.05,6752.0,273.4667,273.4667,272.1935,272.1935,6752.0
2022-07-15 10:35:00,280.24,280.57,280.0,280.24,2497.0,272.3781,272.6989,272.1449,272.3781,2497.0
2022-07-15 10:40:00,280.15,280.26,279.59,279.59,1759.0,272.2906,272.3976,271.7464,271.7464,1759.0
2022-07-15 10:45:00,279.65,280.11,279.42,280.11,3368.0,271.8047,272.2518,271.5811,272.2518,3368.0
2022-07-15 10:50:00,280.06,280.48,279.83,279.83,1827.0,272.2032,272.6114,271.9796,271.9796,1827.0
2022-07-15 10:55:00,280.02,280.9,279.96,280.75,13172.0,272.1643,273.0196,272.106,272.8738,13172.0
2022-07-15 11:00:00,280.78,281.17,280.33,280.4,2003.0,272.903,273.282,272.4656,272.5336,2003.0
2022-07-15 11:05:00,280.52,280.66,280.31,280.65,2315.0,272.6503,272.7863,272.4462,272.7766,2315.0
2022-07-15 11:10:00,280.71,280.76,280.51,280.76,5516.0,272.8349,272.8835,272.6405,272.8835,5516.0
2022-07-15 11:15:00,280.87,281.18,280.66,280.88,1776.0,272.9904,273.2918,272.7863,273.0002,1776.0
2022-07-15 11:20:00,280.94,281.41,280.9,281.22,2163.0,273.0585,273.5153,273.0196,273.3306,2163.0
2022-07-15 11:25:00,280.98,281.06,280.63,280.91,4913.0,273.0974,273.1751,272.7572,273.0293,4913.0
2022-07-15 11:30:00,280.94,281.08,280.47,280.88,4279.0,273.0585,273.1946,272.6017,273.0002,4279.0
2022-07-15 11:35:00,280.8,280.99,280.71,280.72,2571.0,272.9224,273.1071,272.8349,272.8447,2571.0
2022-07-15 11:40:00,280.72,280.72,280.55,280.55,711.0,272.8447,272.8447,272.6794,272.6794,711.0
2022-07-15 11:45:00,280.56,280.72,280.41,280.53,6929.0,272.6891,272.8447,272.5434,272.66,6929.0
2022-07-15 11:50:00,280.47,280.64,280.44,280.49,3567.0,272.6017,272.7669,272.5725,272.6211,3567.0
2022-07-15 11:55:00,280.53,280.77,280.53,280.72,2000.0,272.66,272.8933,272.66,272.8447,2000.0
2022-07-15 12:00:00,280.7,281.16,280.59,281.16,3195.0,272.8252,273.2723,272.7183,273.2723,3195.0
2022-07-15 12:05:00,281.01,281.07,280.62,280.62,1315.0,273.1265,273.1848,272.7475,272.7475,1315.0
2022-07-15 12:10:00,280.46,280.68,280.44,280.56,2948.0,272.592,272.8058,272.5725,272.6891,2948.0
2022-07-15 12:15:00,280.63,280.78,280.62,280.78,711.0,272.7572,272.903,272.7475,272.903,711.0
2022-07-15 12:20:00,280.66,280.97,280.62,280.86,2427.0,272.7863,273.0876,272.7475,272.9807,2427.0
2022-07-15 12:25:00,280.79,280.87,280.41,280.66,5187.0,272.9127,272.9904,272.5434,272.7863,5187.0
2022-07-15 12:30:00,280.63,280.63,280.4,280.47,4548.0,272.7572,272.7572,272.5336,272.6017,4548.0
2022-07-15 12:35:00,280.47,280.73,280.44,280.56,2848.0,272.6017,272.8544,272.5725,272.6891,2848.0
2022-07-15 12:40:00,280.47,280.65,280.33,280.64,4732.0,272.6017,272.7766,272.4656,272.7669,4732.0
2022-07-15 12:45:00,280.65,280.78,280.52,280.73,1612.0,272.7766,272.903,272.6503,272.8544,1612.0
2022-07-15 12:50:00,280.58,280.61,280.45,280.58,1343.0,272.7086,272.7377,272.5822,272.7086,1343.0
2022-07-15 12:55:00,280.62,280.64,280.42,280.55,4277.0,272.7475,272.7669,272.5531,272.6794,4277.0
2022-07-15 13:00:00,280.55,280.63,280.45,280.57,1120.0,272.6794,272.7572,272.5822,272.6989,1120.0
2022-07-15 13:05:00,280.65,280.77,280.6,280.7,2062.0,272.7766,272.8933,272.728,272.8252,2062.0
2022-07-15 13:10:00,280.75,280.87,280.52,280.52,2528.0,272.8738,272.9904,272.6503,272.6503,2528.0
2022-07-15 13:15:00,280.47,280.59,280.43,280.59,3346.0,272.6017,272.7183,272.5628,272.7183,3346.0
2022-07-15 13:20:00,280.45,280.66,280.44,280.66,3183.0,272.5822,272.7863,272.5725,272.7863,3183.0
2022-07-15 13:25:00,280.73,281.08,280.73,280.95,1850.0,272.8544,273.1946,272.8544,273.0682,1850.0
2022-07-15 13:30:00,281.03,281.19,280.9,280.9,1967.0,273.146,273.3015,273.0196,273.0196,1967.0
2022-07-15 13:35:00,280.85,280.97,280.65,280.66,2847.0,272.971,273.0876,272.7766,272.7863,2847.0
2022-07-15 13:40:00,280.74,280.74,280.51,280.62,805.0,272.8641,272.8641,272.6405,272.7475,805.0
2022-07-15 13:45:00,280.59,280.76,280.59,280.62,1844.0,272.7183,272.8835,272.7183,272.7475,1844.0
2022-07-15 13:50:00,280.55,280.69,280.43,280.5,4738.0,272.6794,272.8155,272.5628,272.6308,4738.0
2022-07-15 13:55:00,280.54,281.02,280.53,280.68,3430.0,272.6697,273.1362,272.66,272.8058,3430.0
2022-07-15 14:00:00,280.59,280.69,280.35,280.53,5489.0,272.7183,272.8155,272.485,272.66,5489.0
2022-07-15 14:05:00,280.55,280.63,280.47,280.63,4599.0,272.6794,272.7572,272.6017,272.7572,4599.0
2022-07-15 14:10:00,280.69,280.7,280.47,280.7,3897.0,272.8155,272.8252,272.6017,272.8252,3897.0
2022-07-15 14:15:00,280.76,280.76,280.57,280.57,1613.0,272.8835,272.8835,272.6989,272.6989,1613.0
2022-07-15 14:20:00,280.47,280.53,280.18,280.49,9558.0,272.6017,272.66,272.3198,272.6211,9558.0
2022-07-15 14:25:00,280.56,280.86,280.31,280.86,10005.0,272.6891,272.9807,272.4462,272.9807,10005.0
2022-07-15 14:30:00,280.86,281.01,280.75,280.84,1968.0,272.9807,273.1265,272.8738,272.9613,1968.0
2022-07-15 14:35:00,280.77,280.82,280.53,280.53,4445.0,272.8933,272.9419,272.66,272.66,4445.0
2022-07-15 14:40:00,280.51,280.57,280.31,280.4,4200.0,272.6405,272.6989,272.4462,272.5336,4200.0
2022-07-15 14:45:00,280.45,280.67,280.4,280.51,7148.0,272.5822,272.7961,272.5336,272.6405,7148.0
2022-07-15 14:50:00,280.51,280.58,280.39,280.5,6560.0,272.6405,272.7086,272.5239,272.6308,6560.0
2022-07-15 14:55:00,280.39,280.52,280.3,280.4,5232.0,272.5239,272.6503,272.4364,272.5336,5232.0
2022-07-15 15:00:00,280.31,280.57,280.3,280.5,11025.0,272.4462,272.6989,272.4364,272.6308,11025.0
2022-07-15 15:05:00,280.61,280.62,280.41,280.51,7981.0,272.7377,272.7475,272.5434,272.6405,7981.0
2022-07-15 15:10:00,280.53,280.54,280.36,280.43,6480.0,272.66,272.6697,272.4948,272.5628,6480.0
2022-07-15 15:15:00,280.49,280.56,280.36,280.4,6988.0,272.6211,272.6891,272.4948,272.5336,6988.0
2022-07-15 15:20:00,280.5,280.52,280.05,280.05,12477.0,272.6308,272.6503,272.1935,272.1935,12477.0
2022-07-15 15:25:00,280.01,280.46,280.01,280.36,3911.0,272.1546,272.592,272.1546,272.4948,3911.0
2022-07-15 15:30:00,280.35,280.45,280.12,280.21,20558.0,272.485,272.5822,272.2615,272.349,20558.0
2022-07-15 15:35:00,280.38,280.48,280.19,280.36,8554.0,272.5142,272.6114,272.3295,272.4948,8554.0
2022-07-15 15:40:00,280.43,280.58,280.33,280.44,13399.0,272.5628,272.7086,272.4656,272.5725,13399.0
2022-07-15 15:45:00,280.44,280.62,280.12,280.36,6636.0,272.5725,272.7475,272.2615,272.4948,6636.0
2022-07-15 15:50:00,280.41,281.13,280.12,281.06,14692.0,272.5434,273.2432,272.2615,273.1751,14692.0
2022-07-15 15:55:00,281.14,281.66,280.93,281.49,41008.0,273.2529,273.7583,273.0488,273.5931,41008.0
2022-07-18 09:30:00,283.62,285.0,283.62,284.23,8512.0,275.6633,277.0046,275.6633,276.2562,8512.0
2022-07-18 09:35:00,284.63,285.04,284.63,285.04,1508.0,276.645,277.0435,276.645,277.0435,1508.0
2022-07-18 09:40:00,283.9,284.24,283.42,283.61,4216.0,275.9354,276.2659,275.4689,275.6536,4216.0
2022-07-18 09:45:00,283.24,284.8,283.24,284.8,2149.0,275.294,276.8102,275.294,276.8102,2149.0
2022-07-18 09:50:00,284.79,284.79,284.11,284.47,6651.0,276.8005,276.8005,276.1396,276.4895,6651.0
2022-07-18 09:55:00,284.4,284.41,283.8,283.8,1941.0,276.4214,276.4311,275.8383,275.8383,1941.0
2022-07-18 10:00:00,283.9,284.69,283.74,283.75,3118.0,275.9354,276.7033,275.7799,275.7897,3118.0
2022-07-18 10:05:00,283.28,283.73,283.08,283.73,1800.0,275.3328,275.7702,275.1384,275.7702,1800.0
2022-07-18 10:10:00,283.77,284.0,282.93,282.98,3403.0,275.8091,276.0326,274.9927,275.0413,3403.0
2022-07-18 10:15:00,283.12,283.65,283.08,283.31,2017.0,275.1773,275.6925,275.1384,275.362,2017.0
2022-07-18 10:20:00,283.24,283.75,283.23,283.75,2354.0,275.294,275.7897,275.2842,275.7897,2354.0
2022-07-18 10:25:00,283.35,283.68,283.15,283.44,2834.0,275.4009,275.7216,275.2065,275.4884,2834.0
2022-07-18 10:30:00,283.47,283.56,283.05,283.41,4165.0,275.5175,275.605,275.1093,275.4592,4165.0
2022-07-18 10:35:00,283.35,283.35,282.63,283.04,2800.0,275.4009,275.4009,274.7011,275.0996,2800.0
2022-07-18 10:40:00,283.11,283.11,282.69,282.73,2305.0,275.1676,275.1676,274.7594,274.7983,2305.0
2022-07-18 10:45:00,282.5,282.71,282.39,282.62,3501.0,274.5747,274.7788,274.4678,274.6914,3501.0
2022-07-18 10:50:00,282.75,282.75,282.49,282.64,1700.0,274.8177,274.8177,274.565,274.7108,1700.0
2022-07-18 10:55:00,282.58,283.08,282.48,283.08,3250.0,274.6525,275.1384,274.5553,275.1384,3250.0
2022-07-18 11:00:00,283.1,283.37,283.01,283.24,3047.0,275.1579,275.4203,275.0704,275.294,3047.0
2022-07-18 11:05:00,283.31,283.44,282.94,282.99,4016.0,275.362,275.4884,275.0024,275.051,4016.0
2022-07-18 11:10:00,282.82,282.89,282.8,282.83,1100.0,274.8857,274.9538,274.8663,274.8955,1100.0
2022-07-18 11:15:00,282.81,282.91,282.45,282.48,3912.0,274.876,274.9732,274.5261,274.5553,3912.0
2022-07-18 11:20:00,282.42,282.76,282.42,282.75,3707.0,274.497,274.8274,274.497,274.8177,3707.0
2022-07-18 11:25:00,282.75,283.28,282.75,283.1,4966.0,274.8177,275.3328,274.8177,275.1579,4966.0
2022-07-18 11:30:00,283.23,283.25,282.49,282.8,3206.0,275.2842,275.3037,274.565,274.8663,3206.0
2022-07-18 11:35:00,282.9,283.34,282.89,283.19,3739.0,274.9635,275.3912,274.9538,275.2454,3739.0
2022-07-18 11:40:00,283.31,283.5,283.16,283.5,2100.0,275.362,275.5467,275.2162,275.5467,2100.0
2022-07-18 11:45:00,283.44,283.76,283.4,283.63,2878.0,275.4884,275.7994,275.4495,275.673,2878.0
2022-07-18 11:50:00,283.7,283.93,283.61,283.93,6234.0,275.7411,275.9646,275.6536,275.9646,6234.0
2022-07-18 11:55:00,283.89,283.9,283.63,283.63,4326.0,275.9257,275.9354,275.673,275.673,4326.0
2022-07-18 12:00:00,283.62,283.62,282.78,282.78,1836.0,275.6633,275.6633,274.8469,274.8469,1836.0
2022-07-18 12:05:00,282.92,282.94,282.55,282.6,1935.0,274.9829,275.0024,274.6233,274.6719,1935.0
2022-07-18 12:10:00,282.59,283.22,282.54,283.22,2507.0,274.6622,275.2745,274.6136,275.2745,2507.0
2022-07-18 12:15:00,283.27,283.34,282.93,282.94,2374.0,275.3231,275.3912,274.9927,275.0024,2374.0
2022-07-18 12:20:00,282.83,282.92,282.6,282.81,1547.0,274.8955,274.9829,274.6719,274.876,1547.0
2022-07-18 12:25:00,282.82,282.92,282.79,282.79,500.0,274.8857,274.9829,274.8566,274.8566,500.0
2022-07-18 12:30:00,282.98,283.44,282.92,283.44,1349.0,275.0413,275.4884,274.9829,275.4884,1349.0
2022-07-18 12:35:00,283.42,283.56,283.34,283.53,2777.0,275.4689,275.605,275.3912,275.5758,2777.0
2022-07-18 12:40:00,283.39,283.45,283.31,283.45,610.0,275.4398,275.4981,275.362,275.4981,610.0
2022-07-18 12:45:00,283.53,283.58,283.35,283.35,4145.0,275.5758,275.6244,275.4009,275.4009,4145.0
2022-07-18 12:50:00,283.26,283.26,282.9,282.94,3316.0,275.3134,275.3134,274.9635,275.0024,3316.0
2022-07-18 12:55:00,282.89,282.92,282.45,282.46,5614.0,274.9538,274.9829,274.5261,274.5358,5614.0
2022-07-18 13:00:00,282.39,282.65,282.39,282.44,2913.0,274.4678,274.7205,274.4678,274.5164,2913.0
2022-07-18 13:05:00,282.58,282.65,282.43,282.65,1955.0,274.6525,274.7205,274.5067,274.7205,1955.0
2022-07-18 13:10:00,282.5,282.52,282.29,282.33,2050.0,274.5747,274.5942,274.3706,274.4095,2050.0
2022-07-18 13:15:00,282.25,282.33,281.74,281.74,2500.0,274.3317,274.4095,273.836,273.836,2500.0
2022-07-18 13:20:00,281.8,281.96,281.6,281.77,4606.0,273.8944,274.0499,273.7,273.8652,4606.0
2022-07-18 13:25:00,281.92,282.21,281.85,282.12,2652.0,274.011,274.2929,273.943,274.2054,2652.0
2022-07-18 13:30:00,282.2,282.22,281.87,281.96,2811.0,274.2831,274.3026,273.9624,274.0499,2811.0
2022-07-18 13:35:00,281.85,282.03,281.79,281.98,1775.0,273.943,274.1179,273.8846,274.0693,1775.0
2022-07-18 13:40:00,282.04,282.09,281.91,281.92,1600.0,274.1276,274.1762,274.0013,274.011,1600.0
2022-07-18 13:45:00,281.92,282.09,281.53,281.53,2714.0,274.011,274.1762,273.6319,273.6319,2714.0
2022-07-18 13:50:00,281.65,281.83,281.62,281.68,2509.0,273.7486,273.9235,273.7194,273.7777,2509.0
2022-07-18 13:55:00,281.73,282.04,281.41,281.63,8861.0,273.8263,274.1276,273.5153,273.7291,8861.0
2022-07-18 14:00:00,281.63,281.84,281.39,281.65,6572.0,273.7291,273.9332,273.4959,273.7486,6572.0
2022-07-18 14:05:00,281.82,282.01,281.74,281.97,2753.0,273.9138,274.0985,273.836,274.0596,2753.0
2022-07-18 14:10:00,282.08,282.42,281.86,282.35,3254.0,274.1665,274.497,273.9527,274.4289,3254.0
2022-07-18 14:15:00,282.46,282.65,282.3,282.41,4971.0,274.5358,274.7205,274.3803,274.4872,4971.0
2022-07-18 14:20:00,282.47,282.59,282.07,282.19,2905.0,274.5456,274.6622,274.1568,274.2734,2905.0
2022-07-18 14:25:00,282.08,282.19,281.67,281.67,2082.0,274.1665,274.2734,273.768,273.768,2082.0
2022-07-18 14:30:00,281.69,281.76,281.53,281.6,1592.0,273.7874,273.8555,273.6319,273.7,1592.0
2022-07-18 14:35:00,281.48,281.74,281.4,281.47,5071.0,273.5833,273.836,273.5056,273.5736,5071.0
2022-07-18 14:40:00,281.47,281.58,281.11,281.14,5736.0,273.5736,273.6805,273.2237,273.2529,5736.0
2022-07-18 14:45:00,281.2,281.34,281.01,281.34,947.0,273.3112,273.4473,273.1265,273.4473,947.0
2022-07-18 14:50:00,281.19,281.22,280.79,281.15,2524.0,273.3015,273.3306,272.9127,273.2626,2524.0
2022-07-18 14:55:00,280.93,281.05,280.73,280.93,2060.0,273.0488,273.1654,272.8544,273.0488,2060.0
2022-07-18 15:00:00,280.83,280.85,280.51,280.63,4239.0,272.9516,272.971,272.6405,272.7572,4239.0
2022-07-18 15:05:00,280.71,281.18,280.7,281.18,3138.0,272.8349,273.2918,272.8252,273.2918,3138.0
2022-07-18 15:10:00,281.28,281.31,280.74,281.0,7722.0,273.3889,273.4181,272.8641,273.1168,7722.0
2022-07-18 15:15:00,281.09,281.4,280.98,281.4,4552.0,273.2043,273.5056,273.0974,273.5056,4552.0
2022-07-18 15:20:00,281.4,281.41,281.12,281.16,3026.0,273.5056,273.5153,273.2334,273.2723,3026.0
2022-07-18 15:25:00,281.23,281.35,280.69,280.69,4993.0,273.3403,273.457,272.8155,272.8155,4993.0
2022-07-18 15:30:00,280.63,280.64,280.32,280.56,19422.0,272.7572,272.7669,272.4559,272.6891,19422.0
2022-07-18 15:35:00,280.54,280.71,280.33,280.53,61272.0,272.6697,272.8349,272.4656,272.66,61272.0
2022-07-18 15:40:00,280.59,280.77,280.34,280.56,24247.0,272.7183,272.8933,272.4753,272.6891,24247.0
2022-07-18 15:45:00,280.46,280.57,279.81,279.81,25873.0,272.592,272.6989,271.9602,271.9602,25873.0
2022-07-18 15:50:00,279.89,280.88,279.86,280.76,21164.0,272.0379,273.0002,272.0088,272.8835,21164.0
2022-07-18 15:55:00,280.77,281.0,280.56,280.6,35132.0,272.8933,273.1168,272.6891,272.728,35132.0
2022-07-19 09:30:00,284.33,285.45,283.43,283.81,17694.0,276.3534,277.442,275.4786,275.848,17694.0
2022-07-19 09:35:00,283.94,284.1,282.54,282.69,2971.0,275.9743,276.1298,274.6136,274.7594,2971.0
2022-07-19 09:40:00,283.23,284.17,283.23,283.49,2888.0,275.2842,276.1979,275.2842,275.5369,2888.0
2022-07-19 09:45:00,284.14,284.19,283.71,283.74,1886.0,276.1687,276.2173,275.7508,275.7799,1886.0
2022-07-19 09:50:00,283.74,284.03,282.96,283.11,3520.0,275.7799,276.0618,275.0218,275.1676,3520.0
2022-07-19 09:55:00,282.81,283.88,282.81,283.88,1416.0,274.876,275.916,274.876,275.916,1416.0
2022-07-19 10:00:00,283.74,284.05,283.42,284.05,3190.0,275.7799,276.0812,275.4689,276.0812,3190.0
2022-07-19 10:05:00,283.98,283.98,283.06,283.49,6316.0,276.0132,276.0132,275.119,275.5369,6316.0
2022-07-19 10:10:00,283.42,284.0,283.24,283.57,4088.0,275.4689,276.0326,275.294,275.6147,4088.0
2022-07-19 10:15:00,283.61,283.67,283.2,283.38,2325.0,275.6536,275.7119,275.2551,275.43,2325.0
2022-07-19 10:20:00,283.37,283.65,283.32,283.41,19743.0,275.4203,275.6925,275.3717,275.4592,19743.0
2022-07-19 10:25:00,283.33,283.81,283.33,283.81,1955.0,275.3814,275.848,275.3814,275.848,1955.0
2022-07-19 10:30:00,283.96,284.06,283.64,283.77,16271.0,275.9938,276.091,275.6827,275.8091,16271.0
2022-07-19 10:35:00,283.58,283.72,283.44,283.59,9059.0,275.6244,275.7605,275.4884,275.6341,9059.0
2022-07-19 10:40:00,283.67,283.7,283.34,283.55,5000.0,275.7119,275.7411,275.3912,275.5953,5000.0
2022-07-19 10:45:00,283.62,284.6,283.54,284.36,19799.0,275.6633,276.6158,275.5855,276.3825,19799.0
2022-07-19 10:50:00,284.34,284.64,284.31,284.53,4540.0,276.3631,276.6547,276.3339,276.5478,4540.0
2022-07-19 10:55:00,284.5,284.5,284.06,284.21,2736.0,276.5186,276.5186,276.091,276.2367,2736.0
2022-07-19 11:00:00,284.22,284.43,284.15,284.21,9422.0,276.2465,276.4506,276.1784,276.2367,9422.0
2022-07-19 11:05:00,284.27,284.53,284.18,284.5,6885.0,276.2951,276.5478,276.2076,276.5186,6885.0
2022-07-19 11:10:00,284.57,285.27,284.51,285.18,5800.0,276.5866,277.267,276.5283,277.1795,5800.0
2022-07-19 11:15:00,285.19,285.5,284.48,284.48,6743.0,277.1893,277.4906,276.4992,276.4992,6743.0
2022-07-19 11:20:00,284.37,284.91,284.22,284.91,6611.0,276.3923,276.9171,276.2465,276.9171,6611.0
2022-07-19 11:25:00,285.01,286.27,285.01,285.99,2187.0,277.0143,278.239,277.0143,277.9668,2187.0
2022-07-19 11:30:00,286.03,286.03,285.67,285.88,2242.0,278.0057,278.0057,277.6558,277.8599,2242.0
2022-07-19 11:35:00,286.0,286.23,285.97,286.23,2702.0,277.9765,278.2001,277.9474,278.2001,2702.0
2022-07-19 11:40:00,286.31,286.4,285.62,285.71,2386.0,278.2778,278.3653,277.6072,277.6947,2386.0
2022-07-19 11:45:00,285.76,285.76,285.55,285.76,1299.0,277.7433,277.7433,277.5392,277.7433,1299.0
2022-07-19 11:50:00,285.79,286.08,285.79,285.98,2283.0,277.7724,278.0543,277.7724,277.9571,2283.0
2022-07-19 11:55:00,285.84,286.0,285.8,285.93,2100.0,277.821,277.9765,277.7821,277.9085,2100.0
2022-07-19 12:00:00,285.99,285.99,285.66,285.85,4133.0,277.9668,277.9668,277.6461,277.8307,4133.0
2022-07-19 12:05:00,285.85,285.86,285.58,285.67,2358.0,277.8307,277.8405,277.5683,277.6558,2358.0
2022-07-19 12:10:00,285.72,285.83,285.62,285.74,816.0,277.7044,277.8113,277.6072,277.7238,816.0
2022-07-19 12:15:00,285.73,285.77,285.58,285.77,2512.0,277.7141,277.753,277.5683,277.753,2512.0
2022-07-19 12:20:00,285.87,286.34,285.79,286.04,4718.0,277.8502,278.307,277.7724,278.0154,4718.0
2022-07-19 12:25:00,286.22,286.29,286.14,286.17,1246.0,278.1904,278.2584,278.1126,278.1418,1246.0
2022-07-19 12:30:00,286.24,287.18,286.23,287.15,3020.0,278.2098,279.1234,278.2001,279.0943,3020.0
2022-07-19 12:35:00,287.04,287.04,286.48,286.62,2501.0,278.9874,278.9874,278.4431,278.5791,2501.0
2022-07-19 12:40:00,286.58,286.86,286.58,286.86,2129.0,278.5403,278.8124,278.5403,278.8124,2129.0
2022-07-19 12:45:00,286.85,287.18,286.79,287.18,5220.0,278.8027,279.1234,278.7444,279.1234,5220.0
2022-07-19 12:50:00,287.08,287.25,286.98,287.16,5702.0,279.0262,279.1915,278.929,279.104,5702.0
2022-07-19 12:55:00,287.03,287.44,286.9,287.44,4578.0,278.9776,279.3761,278.8513,279.3761,4578.0
2022-07-19 13:00:00,287.39,287.42,287.29,287.36,2086.0,279.3275,279.3567,279.2303,279.2984,2086.0
2022-07-19 13:05:00,287.33,287.36,287.2,287.29,1521.0,279.2692,279.2984,279.1429,279.2303,1521.0
2022-07-19 13:10:00,287.27,287.39,286.58,286.61,11697.0,279.2109,279.3275,278.5403,278.5694,11697.0
2022-07-19 13:15:00,286.59,286.6,286.01,286.04,13392.0,278.55,278.5597,277.9863,278.0154,13392.0
2022-07-19 13:20:00,285.93,286.28,285.71,286.28,4284.0,277.9085,278.2487,277.6947,278.2487,4284.0
2022-07-19 13:25:00,286.1,286.26,285.92,285.92,1781.0,278.0737,278.2292,277.8988,277.8988,1781.0
2022-07-19 13:30:00,285.94,286.25,285.94,286.19,2671.0,277.9182,278.2195,277.9182,278.1612,2671.0
2022-07-19 13:35:00,286.25,286.34,286.17,286.27,4528.0,278.2195,278.307,278.1418,278.239,4528.0
2022-07-19 13:40:00,286.2,286.29,285.86,286.29,4731.0,278.1709,278.2584,277.8405,278.2584,4731.0
2022-07-19 13:45:00,286.21,286.34,286.16,286.19,7320.0,278.1806,278.307,278.132,278.1612,7320.0
2022-07-19 13:50:00,286.15,286.27,286.01,286.19,3174.0,278.1223,278.239,277.9863,278.1612,3174.0
2022-07-19 13:55:00,286.21,286.8,286.2,286.8,14046.0,278.1806,278.7541,278.1709,278.7541,14046.0
2022-07-19 14:00:00,287.07,287.57,287.07,287.34,1460.0,279.0165,279.5025,279.0165,279.2789,1460.0
2022-07-19 14:05:00,287.25,287.69,287.24,287.65,500.0,279.1915,279.6191,279.1817,279.5802,500.0
2022-07-19 14:10:00,287.67,287.74,287.53,287.57,2423.0,279.5997,279.6677,279.4636,279.5025,2423.0
2022-07-19 14:15:00,287.57,287.74,287.41,287.74,3794.0,279.5025,279.6677,279.347,279.6677,3794.0
2022-07-19 14:20:00,287.79,287.87,287.65,287.87,2047.0,279.7163,279.7941,279.5802,279.7941,2047.0
2022-07-19 14:25:00,287.73,288.04,287.67,287.88,2870.0,279.658,279.9593,279.5997,279.8038,2870.0
2022-07-19 14:30:00,287.91,288.08,287.91,287.96,2300.0,279.8329,279.9982,279.8329,279.8815,2300.0
2022-07-19 14:35:00,288.05,288.18,287.88,287.88,1400.0,279.969,280.0954,279.8038,279.8038,1400.0
2022-07-19 14:40:00,287.75,288.29,287.72,288.29,3980.0,279.6774,280.2023,279.6483,280.2023,3980.0
2022-07-19 14:45:00,288.25,288.25,287.62,287.63,2011.0,280.1634,280.1634,279.5511,279.5608,2011.0
2022-07-19 14:50:00,287.67,288.15,287.51,287.98,9466.0,279.5997,280.0662,279.4442,279.901,9466.0
2022-07-19 14:55:00,287.99,288.21,287.88,288.06,2141.0,279.9107,280.1245,279.8038,279.9787,2141.0
2022-07-19 15:00:00,287.95,287.95,287.5,287.55,3271.0,279.8718,279.8718,279.4345,279.483,3271.0
2022-07-19 15:05:00,287.41,287.9,287.31,287.9,4796.0,279.347,279.8232,279.2498,279.8232,4796.0
2022-07-19 15:10:00,287.87,287.87,287.53,287.67,3972.0,279.7941,279.7941,279.4636,279.5997,3972.0
2022-07-19 15:15:00,287.77,287.8,287.57,287.77,4001.0,279.6969,279.726,279.5025,279.6969,4001.0
2022-07-19 15:20:00,287.76,287.9,287.48,287.76,4122.0,279.6872,279.8232,279.415,279.6872,4122.0
2022-07-19 15:25:00,287.69,288.02,287.66,287.78,5581.0,279.6191,279.9399,279.59,279.7066,5581.0
2022-07-19 15:30:00,287.88,287.94,287.6,287.68,4377.0,279.8038,279.8621,279.5316,279.6094,4377.0
2022-07-19 15:35:00,287.75,288.43,287.74,288.4,6154.0,279.6774,280.3384,279.6677,280.3092,6154.0
2022-07-19 15:40:00,288.42,288.91,288.35,288.91,8791.0,280.3286,280.8049,280.2606,280.8049,8791.0
2022-07-19 15:45:00,289.02,289.11,288.78,288.85,11446.0,280.9118,280.9993,280.6785,280.7466,11446.0
2022-07-19 15:50:00,288.86,288.92,288.46,288.74,21436.0,280.7563,280.8146,280.3675,280.6397,21436.0
2022-07-19 15:55:00,288.76,289.53,288.76,289.12,54128.0,280.6591,281.4075,280.6591,281.009,54128.0
2022-07-20 09:30:00,290.14,291.11,289.3,289.86,10016.0,282.0004,282.9432,281.184,281.7282,10016.0
2022-07-20 09:35:00,289.51,290.3,289.31,289.31,3816.0,281.3881,282.1559,281.1937,281.1937,3816.0
2022-07-20 09:40:00,289.71,290.1,289.39,289.58,5090.0,281.5825,281.9615,281.2714,281.4561,5090.0
2022-07-20 09:45:00,289.3,289.45,288.12,288.26,1260.0,281.184,281.3297,280.0371,280.1731,1260.0
2022-07-20 09:50:00,288.15,288.67,287.49,288.38,2821.0,280.0662,280.5716,279.4247,280.2898,2821.0
2022-07-20 09:55:00,288.44,288.44,287.5,287.65,1298.0,280.3481,280.3481,279.4345,279.5802,1298.0
2022-07-20 10:00:00,287.68,288.5,287.68,287.75,9128.0,279.6094,280.4064,279.6094,279.6774,9128.0
2022-07-20 10:05:00,287.78,289.37,287.73,289.37,3806.0,279.7066,281.252,279.658,281.252,3806.0
2022-07-20 10:10:00,289.4,290.36,289.4,290.18,12030.0,281.2811,282.2142,281.2811,282.0393,12030.0
2022-07-20 10:15:00,290.18,290.18,289.58,289.88,7289.0,282.0393,282.0393,281.4561,281.7477,7289.0
2022-07-20 10:20:00,289.81,290.31,289.66,290.31,2404.0,281.6796,282.1656,281.5339,282.1656,2404.0
2022-07-20 10:25:00,290.49,291.66,290.47,290.72,5880.0,282.3406,283.4777,282.3211,282.5641,5880.0
2022-07-20 10:30:00,290.75,292.01,290.72,291.24,15251.0,282.5933,283.8179,282.5641,283.0695,15251.0
2022-07-20 10:35:00,291.15,291.71,291.12,291.5,5200.0,282.9821,283.5263,282.9529,283.3222,5200.0
2022-07-20 10:40:00,291.36,291.36,290.88,291.12,3133.0,283.1862,283.1862,282.7196,282.9529,3133.0
2022-07-20 10:45:00,291.12,291.83,290.93,291.54,9419.0,282.9529,283.643,282.7682,283.3611,9419.0
2022-07-20 10:50:00,291.44,292.15,291.43,291.73,6101.0,283.2639,283.954,283.2542,283.5458,6101.0
2022-07-20 10:55:00,291.72,291.85,291.44,291.73,2100.0,283.5361,283.6624,283.2639,283.5458,2100.0
2022-07-20 11:00:00,291.86,292.11,291.46,291.46,2900.0,283.6721,283.9151,283.2834,283.2834,2900.0
2022-07-20 11:05:00,291.53,291.79,291.36,291.7,5923.0,283.3514,283.6041,283.1862,283.5166,5923.0
2022-07-20 11:10:00,291.46,291.59,291.32,291.59,1075.0,283.2834,283.4097,283.1473,283.4097,1075.0
2022-07-20 11:15:00,291.46,291.83,291.35,291.36,3764.0,283.2834,283.643,283.1764,283.1862,3764.0
2022-07-20 11:20:00,291.43,291.43,290.65,290.65,1302.0,283.2542,283.2542,282.4961,282.4961,1302.0
2022-07-20 11:25:00,290.81,291.54,290.69,291.53,3846.0,282.6516,283.3611,282.535,283.3514,3846.0
2022-07-20 11:30:00,291.35,291.56,291.24,291.52,3220.0,283.1764,283.3806,283.0695,283.3417,3220.0
2022-07-20 11:35:00,291.52,291.61,290.89,290.93,2430.0,283.3417,283.4291,282.7293,282.7682,2430.0
2022-07-20 11:40:00,291.06,291.45,291.05,291.2,4339.0,282.8946,283.2736,282.8849,283.0307,4339.0
2022-07-20 11:45:00,291.27,291.27,290.94,290.94,4479.0,283.0987,283.0987,282.7779,282.7779,4479.0
2022-07-20 11:50:00,291.06,291.53,290.94,291.53,2462.0,282.8946,283.3514,282.7779,283.3514,2462.0
2022-07-20 11:55:00,291.76,291.93,291.26,291.43,4510.0,283.5749,283.7402,283.089,283.2542,4510.0
2022-07-20 12:00:00,291.38,291.62,291.38,291.42,4103.0,283.2056,283.4389,283.2056,283.2445,4103.0
2022-07-20 12:05:00,291.45,292.1,291.29,292.03,9145.0,283.2736,283.9054,283.1181,283.8374,9145.0
2022-07-20 12:10:00,292.06,292.08,291.78,291.78,2097.0,283.8665,283.886,283.5944,283.5944,2097.0
2022-07-20 12:15:00,291.91,291.91,291.35,291.53,7785.0,283.7207,283.7207,283.1764,283.3514,7785.0
2022-07-20 12:20:00,291.48,291.48,291.31,291.43,1700.0,283.3028,283.3028,283.1376,283.2542,1700.0
2022-07-20 12:25:00,291.4,291.4,290.96,290.98,2490.0,283.225,283.225,282.7974,282.8168,2490.0
2022-07-20 12:30:00,290.84,291.29,290.7,291.23,3429.0,282.6808,283.1181,282.5447,283.0598,3429.0
2022-07-20 12:35:00,291.16,291.16,290.85,290.85,2930.0,282.9918,282.9918,282.6905,282.6905,2930.0
2022-07-20 12:40:00,290.88,290.98,290.24,290.24,2640.0,282.7196,282.8168,282.0976,282.0976,2640.0
2022-07-20 12:45:00,289.92,290.04,289.53,289.66,2131.0,281.7866,281.9032,281.4075,281.5339,2131.0
2022-07-20 12:50:00,289.62,290.5,289.62,290.48,2003.0,281.495,282.3503,281.495,282.3308,2003.0
2022-07-20 12:55:00,290.41,290.65,290.36,290.5,5635.0,282.2628,282.4961,282.2142,282.3503,5635.0
2022-07-20 13:00:00,290.38,290.58,289.44,289.6,7400.0,282.2337,282.428,281.32,281.4755,7400.0
2022-07-20 13:05:00,289.59,289.86,289.31,289.71,2818.0,281.4658,281.7282,281.1937,281.5825,2818.0
2022-07-20 13:10:00,289.56,289.63,289.14,289.49,1926.0,281.4367,281.5047,281.0284,281.3686,1926.0
2022-07-20 13:15:00,289.49,289.77,289.33,289.76,4532.0,281.3686,281.6408,281.2131,281.631,4532.0
2022-07-20 13:20:00,289.92,290.09,289.71,290.09,4650.0,281.7866,281.9518,281.5825,281.9518,4650.0
2022-07-20 13:25:00,290.1,290.22,289.69,290.22,4855.0,281.9615,282.0781,281.563,282.0781,4855.0
2022-07-20 13:30:00,290.35,290.94,290.0,290.75,5632.0,282.2045,282.7779,281.8643,282.5933,5632.0
2022-07-20 13:35:00,290.61,290.69,289.94,290.02,2822.0,282.4572,282.535,281.806,281.8838,2822.0
2022-07-20 13:40:00,290.06,290.07,289.76,289.8,3308.0,281.9226,281.9324,281.631,281.6699,3308.0
2022-07-20 13:45:00,289.97,290.08,289.49,289.49,2713.0,281.8352,281.9421,281.3686,281.3686,2713.0
2022-07-20 13:50:00,289.51,290.16,289.51,290.01,2498.0,281.3881,282.0198,281.3881,281.874,2498.0
2022-07-20 13:55:00,289.96,289.96,288.95,289.13,3119.0,281.8254,281.8254,280.8438,281.0187,3119.0
2022-07-20 14:00:00,289.32,289.69,289.23,289.4,9711.0,281.2034,281.563,281.1159,281.2811,9711.0
2022-07-20 14:05:00,289.73,289.73,289.51,289.66,1900.0,281.6019,281.6019,281.3881,281.5339,1900.0
2022-07-20 14:10:00,289.71,289.85,289.4,289.85,2996.0,281.5825,281.7185,281.2811,281.7185,2996.0
2022-07-20 14:15:00,289.79,290.11,289.58,290.11,2160.0,281.6602,281.9712,281.4561,281.9712,2160.0
2022-07-20 14:20:00,290.04,290.06,289.85,289.92,2774.0,281.9032,281.9226,281.7185,281.7866,2774.0
2022-07-20 14:25:00,289.95,290.42,289.95,290.03,4374.0,281.8157,282.2725,281.8157,281.8935,4374.0
2022-07-20 14:30:00,290.14,290.45,290.07,290.35,2057.0,282.0004,282.3017,281.9324,282.2045,2057.0
2022-07-20 14:35:00,290.23,290.6,290.22,290.57,2100.0,282.0879,282.4475,282.0781,282.4183,2100.0
2022-07-20 14:40:00,290.56,290.61,290.37,290.61,1310.0,282.4086,282.4572,282.2239,282.4572,1310.0
2022-07-20 14:45:00,290.53,290.72,290.42,290.52,5196.0,282.3794,282.5641,282.2725,282.3697,5196.0
2022-07-20 14:50:00,290.56,290.61,289.84,289.84,16294.0,282.4086,282.4572,281.7088,281.7088,16294.0
2022-07-20 14:55:00,289.75,290.46,289.44,290.29,8782.0,281.6213,282.3114,281.32,282.1462,8782.0
2022-07-20 15:00:00,290.16,290.67,290.06,290.67,3165.0,282.0198,282.5155,281.9226,282.5155,3165.0
2022-07-20 15:05:00,290.76,290.95,290.62,290.64,4293.0,282.603,282.7877,282.4669,282.4864,4293.0
2022-07-20 15:10:00,290.62,290.75,290.62,290.7,520.0,282.4669,282.5933,282.4669,282.5447,520.0
2022-07-20 15:15:00,290.68,290.8,290.5,290.71,3200.0,282.5252,282.6419,282.3503,282.5544,3200.0
2022-07-20 15:20:00,290.69,290.69,290.3,290.3,5145.0,282.535,282.535,282.1559,282.1559,5145.0
2022-07-20 15:25:00,290.42,290.71,290.36,290.71,12583.0,282.2725,282.5544,282.2142,282.5544,12583.0
2022-07-20 15:30:00,290.65,290.87,290.27,290.27,23887.0,282.4961,282.7099,282.1267,282.1267,23887.0
2022-07-20 15:35:00,290.29,290.32,290.02,290.11,8559.0,282.1462,282.1753,281.8838,281.9712,8559.0
2022-07-20 15:40:00,290.05,290.66,290.03,290.2,10818.0,281.9129,282.5058,281.8935,282.0587,10818.0
2022-07-20 15:45:00,290.34,290.63,290.0,290.36,35217.0,282.1948,282.4766,281.8643,282.2142,35217.0
2022-07-20 15:50:00,290.27,290.82,290.01,290.57,21929.0,282.1267,282.6613,281.874,282.4183,21929.0
2022-07-20 15:55:00,290.54,291.28,290.49,291.03,66078.0,282.3892,283.1084,282.3406,282.8654,66078.0
2022-07-21 09:30:00,292.27,292.27,291.0,291.25,10172.0,284.0706,284.0706,282.8363,283.0792,10172.0
2022-07-21 09:35:00,291.68,292.21,291.18,291.2,5528.0,283.4972,284.0123,283.0112,283.0307,5528.0
2022-07-21 09:40:00,291.37,292.63,291.33,292.63,3808.0,283.1959,284.4205,283.157,284.4205,3808.0
2022-07-21 09:45:00,292.58,293.49,292.58,293.49,4008.0,284.3719,285.2564,284.3719,285.2564,4008.0
2022-07-21 09:50:00,293.52,293.7,292.76,293.7,2025.0,285.2856,285.4605,284.5469,285.4605,2025.0
2022-07-21 09:55:00,293.75,293.87,293.02,293.02,3529.0,285.5091,285.6257,284.7996,284.7996,3529.0
2022-07-21 10:00:00,293.24,294.17,292.91,292.91,4849.0,285.0134,285.9173,284.6927,284.6927,4849.0
2022-07-21 10:05:00,292.38,293.26,292.38,293.26,565.0,284.1775,285.0329,284.1775,285.0329,565.0
2022-07-21 10:10:00,292.96,292.96,292.06,292.06,1573.0,284.7413,284.7413,283.8665,283.8665,1573.0
2022-07-21 10:15:00,292.31,292.4,291.69,291.85,7879.0,284.1095,284.197,283.5069,283.6624,7879.0
2022-07-21 10:20:00,291.85,291.85,290.91,290.96,6204.0,283.6624,283.6624,282.7488,282.7974,6204.0
2022-07-21 10:25:00,290.94,291.34,290.65,291.34,4405.0,282.7779,283.1667,282.4961,283.1667,4405.0
2022-07-21 10:30:00,291.34,292.31,291.33,292.31,5690.0,283.1667,284.1095,283.157,284.1095,5690.0
2022-07-21 10:35:00,292.2,293.03,292.12,292.66,4117.0,284.0026,284.8093,283.9248,284.4497,4117.0
2022-07-21 10:40:00,292.55,292.71,292.21,292.71,2100.0,284.3428,284.4983,284.0123,284.4983,2100.0
2022-07-21 10:45:00,292.58,292.85,292.52,292.71,3084.0,284.3719,284.6344,284.3136,284.4983,3084.0
2022-07-21 10:50:00,292.84,293.12,292.81,293.02,2433.0,284.6246,284.8968,284.5955,284.7996,2433.0
2022-07-21 10:55:00,293.08,293.49,293.02,293.43,2892.0,284.8579,285.2564,284.7996,285.1981,2892.0
2022-07-21 11:00:00,293.57,293.92,293.54,293.81,900.0,285.3342,285.6743,285.305,285.5674,900.0
2022-07-21 11:05:00,293.86,293.89,293.36,293.36,2585.0,285.616,285.6452,285.1301,285.1301,2585.0
2022-07-21 11:10:00,293.18,293.3,293.11,293.23,2507.0,284.9551,285.0717,284.8871,285.0037,2507.0
2022-07-21 11:15:00,293.32,293.5,293.16,293.46,2556.0,285.0912,285.2661,284.9357,285.2272,2556.0
2022-07-21 11:20:00,293.52,293.52,292.86,293.24,3821.0,285.2856,285.2856,284.6441,285.0134,3821.0
2022-07-21 11:25:00,293.28,293.68,293.21,293.61,2730.0,285.0523,285.4411,284.9843,285.373,2730.0
2022-07-21 11:30:00,293.65,294.01,293.29,293.99,2300.0,285.4119,285.7618,285.062,285.7424,2300.0
2022-07-21 11:35:00,293.91,294.05,293.58,293.58,2103.0,285.6646,285.8007,285.3439,285.3439,2103.0
2022-07-21 11:40:00,293.45,293.98,293.45,293.98,509.0,285.2175,285.7327,285.2175,285.7327,509.0
2022-07-21 11:45:00,293.95,294.06,293.7,293.88,1985.0,285.7035,285.8104,285.4605,285.6355,1985.0
2022-07-21 11:50:00,294.05,294.05,293.86,293.9,728.0,285.8007,285.8007,285.616,285.6549,728.0
2022-07-21 11:55:00,294.09,294.23,294.01,294.14,2700.0,285.8396,285.9756,285.7618,285.8882,2700.0
2022-07-21 12:00:00,294.11,294.68,294.11,294.62,3173.0,285.859,286.413,285.859,286.3547,3173.0
2022-07-21 12:05:00,294.48,295.15,294.47,295.13,1918.0,286.2186,286.8698,286.2089,286.8504,1918.0
2022-07-21 12:10:00,294.93,295.2,294.62,294.72,3407.0,286.656,286.9184,286.3547,286.4519,3407.0
2022-07-21 12:15:00,294.53,295.12,294.51,294.99,1901.0,286.2672,286.8407,286.2478,286.7143,1901.0
2022-07-21 12:20:00,295.27,295.27,295.04,295.18,1401.0,286.9865,286.9865,286.7629,286.899,1401.0
2022-07-21 12:25:00,295.33,295.91,295.29,295.91,2303.0,287.0448,287.6085,287.0059,287.6085,2303.0
2022-07-21 12:30:00,295.77,296.0,295.64,295.76,6014.0,287.4724,287.696,287.3461,287.4627,6014.0
2022-07-21 12:35:00,295.88,295.99,295.76,295.84,1901.0,287.5794,287.6863,287.4627,287.5405,1901.0
2022-07-21 12:40:00,295.76,295.88,295.35,295.43,2607.0,287.4627,287.5794,287.0642,287.142,2607.0
2022-07-21 12:45:00,295.44,295.44,295.23,295.25,2012.0,287.1517,287.1517,286.9476,286.967,2012.0
2022-07-21 12:50:00,295.38,295.45,295.27,295.27,1424.0,287.0934,287.1614,286.9865,286.9865,1424.0
2022-07-21 12:55:00,295.31,295.31,295.17,295.17,300.0,287.0253,287.0253,286.8893,286.8893,300.0
2022-07-21 13:00:00,295.26,295.26,294.95,295.24,1841.0,286.9768,286.9768,286.6754,286.9573,1841.0
2022-07-21 13:05:00,295.12,295.33,295.11,295.13,2800.0,286.8407,287.0448,286.831,286.8504,2800.0
2022-07-21 13:10:00,295.11,295.12,294.82,294.82,814.0,286.831,286.8407,286.5491,286.5491,814.0
2022-07-21 13:15:00,294.79,295.06,294.74,294.95,3264.0,286.5199,286.7824,286.4713,286.6754,3264.0
2022-07-21 13:20:00,294.92,295.26,294.74,294.75,2955.0,286.6463,286.9768,286.4713,286.4811,2955.0
2022-07-21 13:25:00,294.42,294.64,294.27,294.51,6320.0,286.1603,286.3741,286.0145,286.2478,6320.0
2022-07-21 13:30:00,294.47,294.55,294.11,294.36,4331.0,286.2089,286.2867,285.859,286.102,4331.0
2022-07-21 13:35:00,294.62,295.12,294.54,294.96,3055.0,286.3547,286.8407,286.2769,286.6852,3055.0
2022-07-21 13:40:00,295.3,295.4,295.26,295.36,800.0,287.0156,287.1128,286.9768,287.0739,800.0
2022-07-21 13:45:00,295.42,295.66,295.26,295.43,5629.0,287.1323,287.3655,286.9768,287.142,5629.0
2022-07-21 13:50:00,295.36,295.36,294.45,294.56,1970.0,287.0739,287.0739,286.1895,286.2964,1970.0
2022-07-21 13:55:00,294.73,294.88,294.73,294.88,1011.0,286.4616,286.6074,286.4616,286.6074,1011.0
2022-07-21 14:00:00,294.81,294.93,294.81,294.93,500.0,286.5394,286.656,286.5394,286.656,500.0
2022-07-21 14:05:00,294.64,295.04,294.55,295.04,1632.0,286.3741,286.7629,286.2867,286.7629,1632.0
2022-07-21 14:10:00,295.13,295.13,295.0,295.06,1691.0,286.8504,286.8504,286.724,286.7824,1691.0
2022-07-21 14:15:00,295.16,295.32,295.12,295.32,3457.0,286.8796,287.0351,286.8407,287.0351,3457.0
2022-07-21 14:20:00,295.39,295.51,295.28,295.28,2300.0,287.1031,287.2197,286.9962,286.9962,2300.0
2022-07-21 14:25:00,295.19,295.2,294.8,294.81,2727.0,286.9087,286.9184,286.5297,286.5394,2727.0
2022-07-21 14:30:00,294.69,294.69,294.25,294.29,2700.0,286.4227,286.4227,285.9951,286.034,2700.0
2022-07-21 14:35:00,294.21,294.49,294.21,294.41,14688.0,285.9562,286.2284,285.9562,286.1506,14688.0
2022-07-21 14:40:00,294.47,294.63,293.89,293.89,3219.0,286.2089,286.3644,285.6452,285.6452,3219.0
2022-07-21 14:45:00,294.13,294.35,293.96,294.22,1388.0,285.8785,286.0923,285.7132,285.9659,1388.0
2022-07-21 14:50:00,294.42,294.45,294.23,294.35,1000.0,286.1603,286.1895,285.9756,286.0923,1000.0
2022-07-21 14:55:00,294.49,294.65,294.33,294.33,1701.0,286.2284,286.3839,286.0728,286.0728,1701.0
2022-07-21 15:00:00,294.42,294.73,294.41,294.67,1300.0,286.1603,286.4616,286.1506,286.4033,1300.0
2022-07-21 15:05:00,294.76,295.0,294.42,295.0,6327.0,286.4908,286.724,286.1603,286.724,6327.0
2022-07-21 15:10:00,295.09,295.09,294.39,294.51,2125.0,286.8115,286.8115,286.1312,286.2478,2125.0
2022-07-21 15:15:00,294.6,294.65,294.37,294.6,3395.0,286.3353,286.3839,286.1117,286.3353,3395.0
2022-07-21 15:20:00,294.53,295.11,294.52,295.1,5894.0,286.2672,286.831,286.2575,286.8212,5894.0
2022-07-21 15:25:00,295.05,295.38,295.05,295.28,5714.0,286.7726,287.0934,286.7726,286.9962,5714.0
2022-07-21 15:30:00,295.26,295.56,295.15,295.46,6955.0,286.9768,287.2683,286.8698,287.1711,6955.0
2022-07-21 15:35:00,295.41,295.56,295.23,295.24,10545.0,287.1225,287.2683,286.9476,286.9573,10545.0
2022-07-21 15:40:00,295.21,295.42,295.18,295.36,4753.0,286.9282,287.1323,286.899,287.0739,4753.0
2022-07-21 15:45:00,295.3,295.48,295.22,295.32,5137.0,287.0156,287.1906,286.9379,287.0351,5137.0
2022-07-21 15:50:00,295.43,295.65,295.19,295.39,12274.0,287.142,287.3558,286.9087,287.1031,12274.0
2022-07-21 15:55:00,295.39,296.15,295.39,296.12,27997.0,287.1031,287.8418,287.1031,287.8126,27997.0
2022-07-22 09:30:00,296.95,297.48,296.37,296.37,5977.0,288.6193,289.1345,288.0556,288.0556,5977.0
2022-07-22 09:35:00,296.7,297.69,296.17,297.58,2215.0,288.3764,289.3386,287.8612,289.2317,2215.0
2022-07-22 09:40:00,297.8,297.8,296.56,297.38,3498.0,289.4455,289.4455,288.2403,289.0373,3498.0
2022-07-22 09:45:00,297.32,297.48,295.72,297.13,14981.0,288.979,289.1345,287.4238,288.7943,14981.0
2022-07-22 09:50:00,297.05,298.49,296.62,296.62,13732.0,288.7165,290.1161,288.2986,288.2986,13732.0
2022-07-22 09:55:00,296.39,296.67,295.88,296.4,3382.0,288.075,288.3472,287.5794,288.0848,3382.0
2022-07-22 10:00:00,296.16,296.92,296.09,296.5,2809.0,287.8515,288.5902,287.7835,288.182,2809.0
2022-07-22 10:05:00,296.23,296.68,295.67,295.67,1687.0,287.9195,288.3569,287.3752,287.3752,1687.0
2022-07-22 10:10:00,295.54,296.24,295.54,296.24,2495.0,287.2489,287.9293,287.2489,287.9293,2495.0
2022-07-22 10:15:00,296.24,296.7,296.23,296.57,5010.0,287.9293,288.3764,287.9195,288.25,5010.0
2022-07-22 10:20:00,296.35,296.52,296.24,296.52,1587.0,288.0362,288.2014,287.9293,288.2014,1587.0
2022-07-22 10:25:00,296.58,296.91,296.48,296.77,6940.0,288.2597,288.5805,288.1625,288.4444,6940.0
2022-07-22 10:30:00,296.69,296.99,296.64,296.75,1470.0,288.3666,288.6582,288.318,288.425,1470.0
2022-07-22 10:35:00,296.57,296.79,296.42,296.79,1400.0,288.25,288.4638,288.1042,288.4638,1400.0
2022-07-22 10:40:00,296.93,297.07,296.67,296.72,2964.0,288.5999,288.736,288.3472,288.3958,2964.0
2022-07-22 10:45:00,296.72,296.87,296.51,296.77,1900.0,288.3958,288.5416,288.1917,288.4444,1900.0
2022-07-22 10:50:00,296.54,296.85,296.48,296.59,1000.0,288.2208,288.5221,288.1625,288.2694,1000.0
2022-07-22 10:55:00,296.5,296.69,296.26,296.32,2016.0,288.182,288.3666,287.9487,288.007,2016.0
2022-07-22 11:00:00,296.34,296.59,296.25,296.34,4875.0,288.0265,288.2694,287.939,288.0265,4875.0
2022-07-22 11:05:00,296.34,296.64,296.34,296.48,700.0,288.0265,288.318,288.0265,288.1625,700.0
2022-07-22 11:10:00,296.42,296.48,296.19,296.34,3482.0,288.1042,288.1625,287.8807,288.0265,3482.0
2022-07-22 11:15:00,296.3,296.3,296.07,296.17,1108.0,287.9876,287.9876,287.764,287.8612,1108.0
2022-07-22 11:20:00,296.11,296.16,295.43,295.43,1339.0,287.8029,287.8515,287.142,287.142,1339.0
2022-07-22 11:25:00,295.25,295.52,295.1,295.1,2237.0,286.967,287.2295,286.8212,286.8212,2237.0
2022-07-22 11:30:00,295.33,295.33,294.63,295.01,1750.0,287.0448,287.0448,286.3644,286.7338,1750.0
2022-07-22 11:35:00,295.01,295.02,294.44,294.61,1720.0,286.7338,286.7435,286.1798,286.345,1720.0
2022-07-22 11:40:00,294.84,294.91,294.48,294.48,602.0,286.5685,286.6366,286.2186,286.2186,602.0
2022-07-22 11:45:00,294.41,294.84,294.41,294.7,576.0,286.1506,286.5685,286.1506,286.4325,576.0
2022-07-22 11:50:00,294.69,294.84,294.57,294.84,800.0,286.4227,286.5685,286.3061,286.5685,800.0
2022-07-22 11:55:00,295.03,295.03,294.62,295.01,2680.0,286.7532,286.7532,286.3547,286.7338,2680.0
2022-07-22 12:00:00,295.05,295.08,294.79,294.82,900.0,286.7726,286.8018,286.5199,286.5491,900.0
2022-07-22 12:05:00,294.74,294.87,294.73,294.87,522.0,286.4713,286.5977,286.4616,286.5977,522.0
2022-07-22 12:10:00,294.61,294.66,294.17,294.33,2189.0,286.345,286.3936,285.9173,286.0728,2189.0
2022-07-22 12:15:00,294.56,294.83,294.45,294.71,1550.0,286.2964,286.5588,286.1895,286.4422,1550.0
2022-07-22 12:20:00,294.65,294.67,294.53,294.58,600.0,286.3839,286.4033,286.2672,286.3158,600.0
2022-07-22 12:25:00,294.55,294.58,294.29,294.38,7204.0,286.2867,286.3158,286.034,286.1214,7204.0
2022-07-22 12:30:00,294.37,294.88,294.19,294.88,2800.0,286.1117,286.6074,285.9368,286.6074,2800.0
2022-07-22 12:35:00,294.73,294.84,294.59,294.84,1711.0,286.4616,286.5685,286.3255,286.5685,1711.0
2022-07-22 12:40:00,294.78,294.93,294.27,294.27,3884.0,286.5102,286.656,286.0145,286.0145,3884.0
2022-07-22 12:45:00,294.34,294.56,294.34,294.56,2289.0,286.0826,286.2964,286.0826,286.2964,2289.0
2022-07-22 12:50:00,294.52,294.71,294.52,294.62,1000.0,286.2575,286.4422,286.2575,286.3547,1000.0
2022-07-22 12:55:00,294.55,294.64,294.5,294.64,620.0,286.2867,286.3741,286.2381,286.3741,620.0
2022-07-22 13:00:00,294.55,294.55,293.83,293.83,4300.0,286.2867,286.2867,285.5869,285.5869,4300.0
2022-07-22 13:05:00,293.78,294.28,293.78,294.28,500.0,285.5383,286.0242,285.5383,286.0242,500.0
2022-07-22 13:10:00,294.25,294.33,293.86,293.86,800.0,285.9951,286.0728,285.616,285.616,800.0
2022-07-22 13:15:00,293.77,293.77,293.66,293.66,1006.0,285.5286,285.5286,285.4216,285.4216,1006.0
2022-07-22 13:20:00,293.87,294.06,293.85,294.06,2690.0,285.6257,285.8104,285.6063,285.8104,2690.0
2022-07-22 13:25:00,294.09,294.15,293.94,294.03,1900.0,285.8396,285.8979,285.6938,285.7813,1900.0
2022-07-22 13:30:00,294.0,294.06,293.55,293.61,12377.0,285.7521,285.8104,285.3147,285.373,12377.0
2022-07-22 13:35:00,293.29,293.56,293.29,293.56,1666.0,285.062,285.3244,285.062,285.3244,1666.0
2022-07-22 13:40:00,293.66,293.77,293.34,293.77,1402.0,285.4216,285.5286,285.1106,285.5286,1402.0
2022-07-22 13:45:00,293.67,293.67,293.49,293.67,800.0,285.4314,285.4314,285.2564,285.4314,800.0
2022-07-22 13:50:00,293.56,293.56,293.35,293.51,1100.0,285.3244,285.3244,285.1203,285.2758,1100.0
2022-07-22 13:55:00,293.81,293.81,293.78,293.78,400.0,285.5674,285.5674,285.5383,285.5383,400.0
2022-07-22 14:00:00,293.78,293.99,293.35,293.39,1600.0,285.5383,285.7424,285.1203,285.1592,1600.0
2022-07-22 14:05:00,293.5,293.57,293.3,293.3,500.0,285.2661,285.3342,285.0717,285.0717,500.0
2022-07-22 14:10:00,293.13,293.13,293.13,293.13,100.0,284.9065,284.9065,284.9065,284.9065,100.0
2022-07-22 14:15:00,293.25,293.51,293.25,293.51,2309.0,285.0231,285.2758,285.0231,285.2758,2309.0
2022-07-22 14:20:00,293.63,293.65,293.49,293.49,804.0,285.3925,285.4119,285.2564,285.2564,804.0
2022-07-22 14:25:00,293.22,293.41,293.14,293.35,1426.0,284.994,285.1787,284.9162,285.1203,1426.0
2022-07-22 14:30:00,293.31,293.54,292.97,293.54,1811.0,285.0815,285.305,284.751,285.305,1811.0
2022-07-22 14:35:00,293.59,293.63,293.36,293.56,1406.0,285.3536,285.3925,285.1301,285.3244,1406.0
2022-07-22 14:40:00,293.41,293.41,293.09,293.37,1120.0,285.1787,285.1787,284.8676,285.1398,1120.0
2022-07-22 14:45:00,293.16,293.4,293.16,293.32,1101.0,284.9357,285.1689,284.9357,285.0912,1101.0
2022-07-22 14:50:00,293.4,293.59,293.36,293.57,1059.0,285.1689,285.3536,285.1301,285.3342,1059.0
2022-07-22 14:55:00,293.72,293.77,293.57,293.58,1775.0,285.48,285.5286,285.3342,285.3439,1775.0
2022-07-22 15:00:00,293.48,293.73,293.44,293.72,1564.0,285.2467,285.4897,285.2078,285.48,1564.0
2022-07-22 15:05:00,293.66,293.71,293.35,293.36,1197.0,285.4216,285.4702,285.1203,285.1301,1197.0
2022-07-22 15:10:00,293.39,293.94,293.29,293.94,2800.0,285.1592,285.6938,285.062,285.6938,2800.0
2022-07-22 15:15:00,293.82,293.91,293.49,293.51,2639.0,285.5771,285.6646,285.2564,285.2758,2639.0
2022-07-22 15:20:00,293.67,294.02,293.64,294.02,1581.0,285.4314,285.7715,285.4022,285.7715,1581.0
2022-07-22 15:25:00,294.02,294.15,293.83,294.15,1278.0,285.7715,285.8979,285.5869,285.8979,1278.0
2022-07-22 15:30:00,294.23,294.23,293.89,293.89,4621.0,285.9756,285.9756,285.6452,285.6452,4621.0
2022-07-22 15:35:00,293.83,294.08,293.81,294.0,3980.0,285.5869,285.8299,285.5674,285.7521,3980.0
2022-07-22 15:40:00,294.03,294.18,293.91,293.96,5405.0,285.7813,285.927,285.6646,285.7132,5405.0
2022-07-22 15:45:00,294.01,294.27,293.75,294.21,11282.0,285.7618,286.0145,285.5091,285.9562,11282.0
2022-07-22 15:50:00,294.33,294.67,294.16,294.62,10946.0,286.0728,286.4033,285.9076,286.3547,10946.0
2022-07-22 15:55:00,294.57,295.69,294.5,295.47,53954.0,286.3061,287.3947,286.2381,287.1809,53954.0
2022-07-25 09:30:00,294.71,295.44,293.46,294.17,16664.0,286.4422,287.1517,285.2272,285.9173,16664.0
2022-07-25 09:35:00,294.44,294.91,288.59,289.57,21629.0,286.1798,286.6366,280.4939,281.4464,21629.0
2022-07-25 09:40:00,289.46,292.28,289.43,290.32,18792.0,281.3395,284.0804,281.3103,282.1753,18792.0
2022-07-25 09:45:00,290.88,292.25,290.09,292.25,13089.0,282.7196,284.0512,281.9518,284.0512,13089.0
2022-07-25 09:50:00,292.43,293.58,292.43,293.58,8194.0,284.2261,285.3439,284.2261,285.3439,8194.0
2022-07-25 09:55:00,293.53,293.63,293.01,293.04,14106.0,285.2953,285.3925,284.7899,284.819,14106.0
2022-07-25 10:00:00,292.8,292.88,291.8,292.03,2800.0,284.5858,284.6635,283.6138,283.8374,2800.0
2022-07-25 10:05:00,291.82,292.47,291.79,291.96,11473.0,283.6333,284.265,283.6041,283.7693,11473.0
2022-07-25 10:10:00,291.91,293.03,291.91,292.75,16513.0,283.7207,284.8093,283.7207,284.5372,16513.0
2022-07-25 10:15:00,292.54,292.61,292.22,292.44,2275.0,284.3331,284.4011,284.022,284.2359,2275.0
2022-07-25 10:20:00,292.44,292.86,292.29,292.67,4234.0,284.2359,284.6441,284.0901,284.4594,4234.0
2022-07-25 10:25:00,292.58,292.62,291.07,292.21,5169.0,284.3719,284.4108,282.9043,284.0123,5169.0
2022-07-25 10:30:00,292.17,292.44,291.9,292.44,1458.0,283.9734,284.2359,283.711,284.2359,1458.0
2022-07-25 10:35:00,292.26,292.26,291.42,292.23,2703.0,284.0609,284.0609,283.2445,284.0318,2703.0
2022-07-25 10:40:00,291.97,293.07,291.87,293.01,4169.0,283.779,284.8482,283.6819,284.7899,4169.0
2022-07-25 10:45:00,292.82,292.86,292.47,292.86,2496.0,284.6052,284.6441,284.265,284.6441,2496.0
2022-07-25 10:50:00,293.01,293.14,292.58,292.58,3080.0,284.7899,284.9162,284.3719,284.3719,3080.0
2022-07-25 10:55:00,292.46,293.26,292.45,292.74,15313.0,284.2553,285.0329,284.2456,284.5274,15313.0
2022-07-25 11:00:00,292.41,292.98,292.11,292.11,6585.0,284.2067,284.7607,283.9151,283.9151,6585.0
2022-07-25 11:05:00,292.11,292.63,292.11,292.55,4496.0,283.9151,284.4205,283.9151,284.3428,4496.0
2022-07-25 11:10:00,292.48,292.48,291.99,292.41,2702.0,284.2747,284.2747,283.7985,284.2067,2702.0
2022-07-25 11:15:00,292.32,292.74,291.71,291.71,7393.0,284.1192,284.5274,283.5263,283.5263,7393.0
2022-07-25 11:20:00,291.72,292.09,291.71,291.88,4671.0,283.5361,283.8957,283.5263,283.6916,4671.0
2022-07-25 11:25:00,291.74,292.09,291.74,292.0,3241.0,283.5555,283.8957,283.5555,283.8082,3241.0
2022-07-25 11:30:00,292.01,292.99,291.91,292.98,16978.0,283.8179,284.7704,283.7207,284.7607,16978.0
2022-07-25 11:35:00,293.1,293.1,292.49,292.88,4951.0,284.8773,284.8773,284.2845,284.6635,4951.0
2022-07-25 11:40:00,292.87,293.09,292.46,292.62,8481.0,284.6538,284.8676,284.2553,284.4108,8481.0
2022-07-25 11:45:00,292.7,293.06,292.62,292.77,13788.0,284.4886,284.8385,284.4108,284.5566,13788.0
2022-07-25 11:50:00,292.77,292.78,292.42,292.52,16546.0,284.5566,284.5663,284.2164,284.3136,16546.0
2022-07-25 11:55:00,292.64,292.7,292.19,292.23,5745.0,284.4303,284.4886,283.9929,284.0318,5745.0
2022-07-25 12:00:00,292.27,292.81,292.23,292.71,10610.0,284.0706,284.5955,284.0318,284.4983,10610.0
2022-07-25 12:05:00,292.82,292.85,292.38,292.45,5201.0,284.6052,284.6344,284.1775,284.2456,5201.0
2022-07-25 12:10:00,292.42,292.45,292.17,292.17,4257.0,284.2164,284.2456,283.9734,283.9734,4257.0
2022-07-25 12:15:00,292.17,292.18,291.32,291.69,16180.0,283.9734,283.9832,283.1473,283.5069,16180.0
2022-07-25 12:20:00,291.65,291.76,291.18,291.68,6007.0,283.468,283.5749,283.0112,283.4972,6007.0
2022-07-25 12:25:00,291.64,291.82,291.47,291.47,5762.0,283.4583,283.6333,283.2931,283.2931,5762.0
2022-07-25 12:30:00,291.34,291.84,291.17,291.84,11242.0,283.1667,283.6527,283.0015,283.6527,11242.0
2022-07-25 12:35:00,291.79,291.93,291.74,291.79,3582.0,283.6041,283.7402,283.5555,283.6041,3582.0
2022-07-25 12:40:00,291.73,292.65,291.73,292.49,3010.0,283.5458,284.44,283.5458,284.2845,3010.0
2022-07-25 12:45:00,292.54,292.89,292.37,292.78,3696.0,284.3331,284.6732,284.1678,284.5663,3696.0
2022-07-25 12:50:00,292.7,293.65,292.68,293.55,7686.0,284.4886,285.4119,284.4691,285.3147,7686.0
2022-07-25 12:55:00,293.51,293.92,293.42,293.55,9597.0,285.2758,285.6743,285.1884,285.3147,9597.0
2022-07-25 13:00:00,293.57,293.67,292.9,293.05,4793.0,285.3342,285.4314,284.683,284.8288,4793.0
2022-07-25 13:05:00,293.05,293.05,292.35,292.98,35694.0,284.8288,284.8288,284.1484,284.7607,35694.0
2022-07-25 13:10:00,292.8,292.87,292.31,292.31,1785.0,284.5858,284.6538,284.1095,284.1095,1785.0
2022-07-25 13:15:00,292.42,292.53,292.14,292.14,2902.0,284.2164,284.3233,283.9443,283.9443,2902.0
2022-07-25 13:20:00,292.14,292.18,291.76,291.85,3348.0,283.9443,283.9832,283.5749,283.6624,3348.0
2022-07-25 13:25:00,291.68,291.96,291.64,291.81,2245.0,283.4972,283.7693,283.4583,283.6235,2245.0
2022-07-25 13:30:00,291.77,291.83,291.56,291.71,2349.0,283.5847,283.643,283.3806,283.5263,2349.0
2022-07-25 13:35:00,291.67,291.7,291.16,291.16,1020.0,283.4875,283.5166,282.9918,282.9918,1020.0
2022-07-25 13:40:00,291.23,291.67,291.23,291.29,5255.0,283.0598,283.4875,283.0598,283.1181,5255.0
2022-07-25 13:45:00,291.23,291.51,291.16,291.16,2301.0,283.0598,283.332,282.9918,282.9918,2301.0
2022-07-25 13:50:00,291.13,291.15,290.89,290.95,2900.0,282.9626,282.9821,282.7293,282.7877,2900.0
2022-07-25 13:55:00,290.94,290.97,290.88,290.91,900.0,282.7779,282.8071,282.7196,282.7488,900.0
2022-07-25 14:00:00,290.87,290.87,290.47,290.48,2869.0,282.7099,282.7099,282.3211,282.3308,2869.0
2022-07-25 14:05:00,290.53,290.84,290.52,290.62,2720.0,282.3794,282.6808,282.3697,282.4669,2720.0
2022-07-25 14:10:00,290.84,290.92,290.64,290.69,1846.0,282.6808,282.7585,282.4864,282.535,1846.0
2022-07-25 14:15:00,290.53,290.53,290.07,290.45,2700.0,282.3794,282.3794,281.9324,282.3017,2700.0
2022-07-25 14:20:00,290.38,290.65,290.38,290.65,400.0,282.2337,282.4961,282.2337,282.4961,400.0
2022-07-25 14:25:00,290.5,290.51,290.2,290.31,2759.0,282.3503,282.36,282.0587,282.1656,2759.0
2022-07-25 14:30:00,290.44,290.46,290.19,290.31,4273.0,282.292,282.3114,282.049,282.1656,4273.0
2022-07-25 14:35:00,290.29,290.46,290.05,290.11,1700.0,282.1462,282.3114,281.9129,281.9712,1700.0
2022-07-25 14:40:00,290.09,290.54,290.09,290.27,6335.0,281.9518,282.3892,281.9518,282.1267,6335.0
2022-07-25 14:45:00,290.26,290.34,289.87,290.07,6003.0,282.117,282.1948,281.738,281.9324,6003.0
2022-07-25 14:50:00,289.99,290.02,289.77,289.89,2917.0,281.8546,281.8838,281.6408,281.7574,2917.0
2022-07-25 14:55:00,289.93,290.03,289.5,289.6,2886.0,281.7963,281.8935,281.3783,281.4755,2886.0
2022-07-25 15:00:00,289.61,289.87,289.16,289.16,6332.0,281.4853,281.738,281.0479,281.0479,6332.0
2022-07-25 15:05:00,289.2,289.57,289.2,289.4,4580.0,281.0868,281.4464,281.0868,281.2811,4580.0
2022-07-25 15:10:00,289.49,289.56,289.12,289.33,3446.0,281.3686,281.4367,281.009,281.2131,3446.0
2022-07-25 15:15:00,289.23,289.27,288.69,288.91,9418.0,281.1159,281.1548,280.5911,280.8049,9418.0
2022-07-25 15:20:00,288.94,289.34,288.94,289.32,5303.0,280.8341,281.2228,280.8341,281.2034,5303.0
2022-07-25 15:25:00,289.34,289.63,289.08,289.43,18401.0,281.2228,281.5047,280.9701,281.3103,18401.0
2022-07-25 15:30:00,289.4,289.5,288.83,288.83,12551.0,281.2811,281.3783,280.7271,280.7271,12551.0
2022-07-25 15:35:00,288.97,289.5,288.96,289.5,6770.0,280.8632,281.3783,280.8535,281.3783,6770.0
2022-07-25 15:40:00,289.47,289.83,289.44,289.8,8747.0,281.3492,281.6991,281.32,281.6699,8747.0
2022-07-25 15:45:00,289.76,290.41,289.76,290.21,17081.0,281.631,282.2628,281.631,282.0684,17081.0
2022-07-25 15:50:00,290.25,290.82,290.25,290.7,35059.0,282.1073,282.6613,282.1073,282.5447,35059.0
2022-07-25 15:55:00,290.68,290.91,290.38,290.58,60525.0,282.5252,282.7488,282.2337,282.428,60525.0
2022-07-26 09:30:00,289.99,290.57,283.12,290.5,50839.0,281.8546,282.4183,275.1773,282.3503,50839.0
2022-07-26 09:35:00,290.58,293.2,290.15,291.57,21925.0,282.428,284.9745,282.0101,283.3903,21925.0
2022-07-26 09:40:00,292.28,292.28,289.48,289.56,22845.0,284.0804,284.0804,281.3589,281.4367,22845.0
2022-07-26 09:45:00,290.03,290.23,287.26,288.13,31255.0,281.8935,282.0879,279.2012,280.0468,31255.0
2022-07-26 09:50:00,288.39,288.76,287.1,287.61,17704.0,280.2995,280.6591,279.0457,279.5414,17704.0
2022-07-26 09:55:00,287.46,287.96,286.74,287.96,4024.0,279.3956,279.8815,278.6958,279.8815,4024.0
2022-07-26 10:00:00,287.67,287.96,286.81,287.24,7543.0,279.5997,279.8815,278.7638,279.1817,7543.0
2022-07-26 10:05:00,287.27,288.03,286.89,287.74,5745.0,279.2109,279.9496,278.8416,279.6677,5745.0
2022-07-26 10:10:00,287.58,287.84,285.28,285.44,5540.0,279.5122,279.7649,277.2767,277.4322,5540.0
2022-07-26 10:15:00,285.68,286.89,285.65,286.75,4883.0,277.6655,278.8416,277.6364,278.7055,4883.0
2022-07-26 10:20:00,286.68,286.68,285.33,285.33,2106.0,278.6375,278.6375,277.3253,277.3253,2106.0
2022-07-26 10:25:00,285.86,286.07,285.57,285.98,5903.0,277.8405,278.0446,277.5586,277.9571,5903.0
2022-07-26 10:30:00,285.67,285.79,285.29,285.59,3449.0,277.6558,277.7724,277.2865,277.578,3449.0
2022-07-26 10:35:00,285.53,286.15,285.46,286.15,5635.0,277.5197,278.1223,277.4517,278.1223,5635.0
2022-07-26 10:40:00,286.17,286.89,285.76,286.38,6419.0,278.1418,278.8416,277.7433,278.3459,6419.0
2022-07-26 10:45:00,286.43,286.43,285.86,286.12,4200.0,278.3945,278.3945,277.8405,278.0932,4200.0
2022-07-26 10:50:00,286.24,287.53,286.24,287.1,3483.0,278.2098,279.4636,278.2098,279.0457,3483.0
2022-07-26 10:55:00,287.1,287.68,286.47,286.81,7502.0,279.0457,279.6094,278.4333,278.7638,7502.0
2022-07-26 11:00:00,286.72,287.28,286.62,287.21,2700.0,278.6763,279.2206,278.5791,279.1526,2700.0
2022-07-26 11:05:00,287.15,287.23,286.66,287.23,3708.0,279.0943,279.172,278.618,279.172,3708.0
2022-07-26 11:10:00,287.05,287.43,286.51,287.36,3824.0,278.9971,279.3664,278.4722,279.2984,3824.0
2022-07-26 11:15:00,287.55,287.82,287.3,287.31,2296.0,279.483,279.7455,279.2401,279.2498,2296.0
2022-07-26 11:20:00,287.31,287.82,287.15,287.46,5474.0,279.2498,279.7455,279.0943,279.3956,5474.0
2022-07-26 11:25:00,287.47,287.72,287.26,287.72,3000.0,279.4053,279.6483,279.2012,279.6483,3000.0
2022-07-26 11:30:00,287.72,288.11,287.52,287.75,5670.0,279.6483,280.0273,279.4539,279.6774,5670.0
2022-07-26 11:35:00,287.82,287.97,287.51,287.59,4237.0,279.7455,279.8913,279.4442,279.5219,4237.0
2022-07-26 11:40:00,287.68,288.12,287.67,287.9,5274.0,279.6094,280.0371,279.5997,279.8232,5274.0
2022-07-26 11:45:00,287.93,288.05,287.29,287.37,2822.0,279.8524,279.969,279.2303,279.3081,2822.0
2022-07-26 11:50:00,287.4,287.4,286.38,286.44,2800.0,279.3373,279.3373,278.3459,278.4042,2800.0
2022-07-26 11:55:00,286.44,286.87,286.44,286.7,4175.0,278.4042,278.8221,278.4042,278.6569,4175.0
2022-07-26 12:00:00,286.84,287.05,286.55,286.85,2900.0,278.793,278.9971,278.5111,278.8027,2900.0
2022-07-26 12:05:00,286.94,287.15,286.76,286.98,3620.0,278.8902,279.0943,278.7152,278.929,3620.0
2022-07-26 12:10:00,286.84,287.07,286.26,287.01,19318.0,278.793,279.0165,278.2292,278.9582,19318.0
2022-07-26 12:15:00,287.13,287.52,287.13,287.42,1305.0,279.0748,279.4539,279.0748,279.3567,1305.0
2022-07-26 12:20:00,287.83,288.08,287.45,287.88,3335.0,279.7552,279.9982,279.3859,279.8038,3335.0
2022-07-26 12:25:00,288.03,288.25,287.79,288.12,6205.0,279.9496,280.1634,279.7163,280.0371,6205.0
2022-07-26 12:30:00,288.1,288.35,287.9,288.26,5050.0,280.0176,280.2606,279.8232,280.1731,5050.0
2022-07-26 12:35:00,288.78,288.8,288.38,288.43,3089.0,280.6785,280.698,280.2898,280.3384,3089.0
2022-07-26 12:40:00,288.22,288.52,288.02,288.48,3843.0,280.1343,280.4258,279.9399,280.387,3843.0
2022-07-26 12:45:00,288.45,288.79,288.44,288.75,1100.0,280.3578,280.6883,280.3481,280.6494,1100.0
2022-07-26 12:50:00,288.86,289.0,288.51,288.56,6442.0,280.7563,280.8924,280.4161,280.4647,6442.0
2022-07-26 12:55:00,288.58,288.6,288.33,288.49,3200.0,280.4842,280.5036,280.2412,280.3967,3200.0
2022-07-26 13:00:00,288.6,289.05,288.6,289.05,1743.0,280.5036,280.941,280.5036,280.941,1743.0
2022-07-26 13:05:00,289.33,289.53,289.07,289.53,2161.0,281.2131,281.4075,280.9604,281.4075,2161.0
2022-07-26 13:10:00,289.68,290.21,289.65,289.65,5443.0,281.5533,282.0684,281.5241,281.5241,5443.0
2022-07-26 13:15:00,289.87,290.08,289.74,289.89,3451.0,281.738,281.9421,281.6116,281.7574,3451.0
2022-07-26 13:20:00,289.69,289.9,289.68,289.9,3374.0,281.563,281.7671,281.5533,281.7671,3374.0
2022-07-26 13:25:00,289.83,290.08,289.81,289.82,3346.0,281.6991,281.9421,281.6796,281.6894,3346.0
2022-07-26 13:30:00,289.79,289.89,288.7,288.71,3333.0,281.6602,281.7574,280.6008,280.6105,3333.0
2022-07-26 13:35:00,288.59,288.67,288.35,288.67,2720.0,280.4939,280.5716,280.2606,280.5716,2720.0
2022-07-26 13:40:00,288.91,289.07,288.01,288.14,10091.0,280.8049,280.9604,279.9301,280.0565,10091.0
2022-07-26 13:45:00,288.14,288.67,287.87,288.67,14433.0,280.0565,280.5716,279.7941,280.5716,14433.0
2022-07-26 13:50:00,288.76,289.07,288.54,288.88,4900.0,280.6591,280.9604,280.4453,280.7757,4900.0
2022-07-26 13:55:00,288.92,288.93,288.6,288.62,3671.0,280.8146,280.8243,280.5036,280.523,3671.0
2022-07-26 14:00:00,288.63,288.93,288.38,288.93,5482.0,280.5327,280.8243,280.2898,280.8243,5482.0
2022-07-26 14:05:00,289.18,289.3,288.43,288.59,4756.0,281.0673,281.184,280.3384,280.4939,4756.0
2022-07-26 14:10:00,288.59,288.84,288.12,288.12,6427.0,280.4939,280.7369,280.0371,280.0371,6427.0
2022-07-26 14:15:00,288.25,288.25,287.19,287.2,6354.0,280.1634,280.1634,279.1331,279.1429,6354.0
2022-07-26 14:20:00,287.15,287.38,286.46,286.78,8650.0,279.0943,279.3178,278.4236,278.7346,8650.0
2022-07-26 14:25:00,286.9,287.56,286.9,287.36,5123.0,278.8513,279.4928,278.8513,279.2984,5123.0
2022-07-26 14:30:00,287.38,287.45,286.46,286.5,12090.0,279.3178,279.3859,278.4236,278.4625,12090.0
2022-07-26 14:35:00,286.54,287.62,286.53,287.62,6761.0,278.5014,279.5511,278.4917,279.5511,6761.0
2022-07-26 14:40:00,287.61,287.88,287.53,287.79,1300.0,279.5414,279.8038,279.4636,279.7163,1300.0
2022-07-26 14:45:00,287.83,287.98,287.72,287.86,1600.0,279.7552,279.901,279.6483,279.7844,1600.0
2022-07-26 14:50:00,287.72,288.08,287.72,287.94,1400.0,279.6483,279.9982,279.6483,279.8621,1400.0
2022-07-26 14:55:00,287.94,287.94,287.72,287.92,3050.0,279.8621,279.8621,279.6483,279.8427,3050.0
2022-07-26 15:00:00,287.91,288.01,287.63,287.79,14289.0,279.8329,279.9301,279.5608,279.7163,14289.0
2022-07-26 15:05:00,287.88,287.95,287.06,287.12,7944.0,279.8038,279.8718,279.0068,279.0651,7944.0
2022-07-26 15:10:00,287.13,287.71,287.0,287.57,6854.0,279.0748,279.6386,278.9485,279.5025,6854.0
2022-07-26 15:15:00,287.57,287.83,287.49,287.82,3308.0,279.5025,279.7552,279.4247,279.7455,3308.0
2022-07-26 15:20:00,287.89,287.96,287.42,287.42,5607.0,279.8135,279.8815,279.3567,279.3567,5607.0
2022-07-26 15:25:00,287.45,287.8,287.26,287.77,3586.0,279.3859,279.726,279.2012,279.6969,3586.0
2022-07-26 15:30:00,287.8,287.8,287.29,287.41,7328.0,279.726,279.726,279.2303,279.347,7328.0
2022-07-26 15:35:00,287.33,287.38,287.11,287.37,5817.0,279.2692,279.3178,279.0554,279.3081,5817.0
2022-07-26 15:40:00,287.35,287.35,286.9,286.97,8398.0,279.2887,279.2887,278.8513,278.9193,8398.0
2022-07-26 15:45:00,286.97,287.12,286.76,286.93,17790.0,278.9193,279.0651,278.7152,278.8804,17790.0
2022-07-26 15:50:00,286.95,287.2,286.67,287.05,21296.0,278.8999,279.1429,278.6277,278.9971,21296.0
2022-07-26 15:55:00,287.14,287.44,286.47,286.5,56934.0,279.0846,279.3761,278.4333,278.4625,56934.0
2022-07-27 09:30:00,285.83,287.08,285.51,286.46,12002.0,277.8113,279.0262,277.5003,278.4236,12002.0
2022-07-27 09:35:00,287.05,287.4,285.94,285.94,11493.0,278.9971,279.3373,277.9182,277.9182,11493.0
2022-07-27 09:40:00,285.87,286.11,284.25,285.36,9715.0,277.8502,278.0834,276.2756,277.3545,9715.0
2022-07-27 09:45:00,285.48,286.79,285.38,286.7,5513.0,277.4711,278.7444,277.3739,278.6569,5513.0
2022-07-27 09:50:00,286.71,286.71,285.7,285.99,1952.0,278.6666,278.6666,277.6849,277.9668,1952.0
2022-07-27 09:55:00,286.32,286.87,285.88,286.68,4335.0,278.2876,278.8221,277.8599,278.6375,4335.0
2022-07-27 10:00:00,286.8,287.54,286.8,286.85,8872.0,278.7541,279.4733,278.7541,278.8027,8872.0
2022-07-27 10:05:00,286.87,287.26,286.66,286.88,6998.0,278.8221,279.2012,278.618,278.8318,6998.0
2022-07-27 10:10:00,286.86,287.26,286.43,286.5,2992.0,278.8124,279.2012,278.3945,278.4625,2992.0
2022-07-27 10:15:00,286.52,286.63,286.22,286.5,7317.0,278.4819,278.5889,278.1904,278.4625,7317.0
2022-07-27 10:20:00,286.54,286.79,286.41,286.5,3807.0,278.5014,278.7444,278.375,278.4625,3807.0
2022-07-27 10:25:00,286.42,286.67,286.37,286.37,3789.0,278.3847,278.6277,278.3362,278.3362,3789.0
2022-07-27 10:30:00,286.54,286.92,286.44,286.69,6009.0,278.5014,278.8707,278.4042,278.6472,6009.0
2022-07-27 10:35:00,286.79,286.84,286.14,286.28,5516.0,278.7444,278.793,278.1126,278.2487,5516.0
2022-07-27 10:40:00,286.44,286.71,286.14,286.71,9330.0,278.4042,278.6666,278.1126,278.6666,9330.0
2022-07-27 10:45:00,286.71,287.21,286.7,286.83,7500.0,278.6666,279.1526,278.6569,278.7832,7500.0
2022-07-27 10:50:00,286.73,287.06,286.72,286.85,2533.0,278.6861,279.0068,278.6763,278.8027,2533.0
2022-07-27 10:55:00,286.83,286.95,286.69,286.95,4869.0,278.7832,278.8999,278.6472,278.8999,4869.0
2022-07-27 11:00:00,286.93,287.29,286.58,286.65,6701.0,278.8804,279.2303,278.5403,278.6083,6701.0
2022-07-27 11:05:00,286.66,286.94,286.53,286.55,2985.0,278.618,278.8902,278.4917,278.5111,2985.0
2022-07-27 11:10:00,286.47,286.79,286.47,286.79,1581.0,278.4333,278.7444,278.4333,278.7444,1581.0
2022-07-27 11:15:00,286.83,286.91,286.71,286.76,3849.0,278.7832,278.861,278.6666,278.7152,3849.0
2022-07-27 11:20:00,286.72,286.83,286.58,286.66,3701.0,278.6763,278.7832,278.5403,278.618,3701.0
2022-07-27 11:25:00,286.57,287.06,286.31,287.06,2635.0,278.5305,279.0068,278.2778,279.0068,2635.0
2022-07-27 11:30:00,286.91,287.18,286.86,287.09,4176.0,278.861,279.1234,278.8124,279.036,4176.0
2022-07-27 11:35:00,287.05,287.05,286.47,286.47,5116.0,278.9971,278.9971,278.4333,278.4333,5116.0
2022-07-27 11:40:00,286.58,286.63,286.14,286.14,6056.0,278.5403,278.5889,278.1126,278.1126,6056.0
2022-07-27 11:45:00,286.15,286.31,286.12,286.15,4153.0,278.1223,278.2778,278.0932,278.1223,4153.0
2022-07-27 11:50:00,286.21,286.5,286.04,286.05,7897.0,278.1806,278.4625,278.0154,278.0251,7897.0
2022-07-27 11:55:00,286.11,286.82,286.11,286.74,13172.0,278.0834,278.7735,278.0834,278.6958,13172.0
2022-07-27 12:00:00,286.74,286.77,286.52,286.7,4325.0,278.6958,278.7249,278.4819,278.6569,4325.0
2022-07-27 12:05:00,286.7,286.71,286.48,286.69,4475.0,278.6569,278.6666,278.4431,278.6472,4475.0
2022-07-27 12:10:00,286.63,286.64,286.39,286.42,3608.0,278.5889,278.5986,278.3556,278.3847,3608.0
2022-07-27 12:15:00,286.45,286.7,286.45,286.7,1338.0,278.4139,278.6569,278.4139,278.6569,1338.0
2022-07-27 12:20:00,286.72,287.0,286.6,286.97,4027.0,278.6763,278.9485,278.5597,278.9193,4027.0
2022-07-27 12:25:00,286.98,287.37,286.95,287.19,8962.0,278.929,279.3081,278.8999,279.1331,8962.0
2022-07-27 12:30:00,287.22,287.23,286.86,287.12,5033.0,279.1623,279.172,278.8124,279.0651,5033.0
2022-07-27 12:35:00,287.13,287.19,286.91,286.91,4220.0,279.0748,279.1331,278.861,278.861,4220.0
2022-07-27 12:40:00,286.92,287.01,286.8,286.83,1730.0,278.8707,278.9582,278.7541,278.7832,1730.0
2022-07-27 12:45:00,286.9,286.91,286.75,286.91,2104.0,278.8513,278.861,278.7055,278.861,2104.0
2022-07-27 12:50:00,286.82,286.88,286.55,286.57,2990.0,278.7735,278.8318,278.5111,278.5305,2990.0
2022-07-27 12:55:00,286.61,286.62,286.47,286.5,1843.0,278.5694,278.5791,278.4333,278.4625,1843.0
2022-07-27 13:00:00,286.54,286.55,286.39,286.51,2603.0,278.5014,278.5111,278.3556,278.4722,2603.0
2022-07-27 13:05:00,286.52,286.59,286.26,286.42,3308.0,278.4819,278.55,278.2292,278.3847,3308.0
2022-07-27 13:10:00,286.35,286.5,286.23,286.5,2636.0,278.3167,278.4625,278.2001,278.4625,2636.0
2022-07-27 13:15:00,286.46,286.81,286.46,286.65,10908.0,278.4236,278.7638,278.4236,278.6083,10908.0
2022-07-27 13:20:00,286.6,286.75,286.36,286.48,9017.0,278.5597,278.7055,278.3264,278.4431,9017.0
2022-07-27 13:25:00,286.49,286.77,286.44,286.7,1779.0,278.4528,278.7249,278.4042,278.6569,1779.0
2022-07-27 13:30:00,286.74,286.9,286.63,286.75,6921.0,278.6958,278.8513,278.5889,278.7055,6921.0
2022-07-27 13:35:00,286.82,286.92,286.66,286.71,9937.0,278.7735,278.8707,278.618,278.6666,9937.0
2022-07-27 13:40:00,286.66,287.33,286.53,287.33,8410.0,278.618,279.2692,278.4917,279.2692,8410.0
2022-07-27 13:45:00,287.23,287.48,287.15,287.22,7955.0,279.172,279.415,279.0943,279.1623,7955.0
2022-07-27 13:50:00,287.17,287.64,287.07,287.45,10706.0,279.1137,279.5705,279.0165,279.3859,10706.0
2022-07-27 13:55:00,287.45,287.48,286.98,287.16,7226.0,279.3859,279.415,278.929,279.104,7226.0
2022-07-27 14:00:00,287.13,287.59,286.88,287.08,5120.0,279.0748,279.5219,278.8318,279.0262,5120.0
2022-07-27 14:05:00,287.07,287.17,286.56,286.92,3493.0,279.0165,279.1137,278.5208,278.8707,3493.0
2022-07-27 14:10:00,286.83,286.94,286.58,286.58,5046.0,278.7832,278.8902,278.5403,278.5403,5046.0
2022-07-27 14:15:00,286.73,287.18,286.73,286.98,4427.0,278.6861,279.1234,278.6861,278.929,4427.0
2022-07-27 14:20:00,286.89,287.05,286.67,286.71,4657.0,278.8416,278.9971,278.6277,278.6666,4657.0
2022-07-27 14:25:00,286.74,287.19,286.73,286.81,4018.0,278.6958,279.1331,278.6861,278.7638,4018.0
2022-07-27 14:30:00,286.93,287.04,286.19,286.62,7578.0,278.8804,278.9874,278.1612,278.5791,7578.0
2022-07-27 14:35:00,286.81,288.19,286.76,288.19,13656.0,278.7638,280.1051,278.7152,280.1051,13656.0
2022-07-27 14:40:00,288.3,290.0,288.3,289.93,9975.0,280.212,281.8643,280.212,281.7963,9975.0
2022-07-27 14:45:00,290.16,290.66,290.03,290.25,15268.0,282.0198,282.5058,281.8935,282.1073,15268.0
2022-07-27 14:50:00,290.39,291.3,290.0,291.2,6155.0,282.2434,283.1278,281.8643,283.0307,6155.0
2022-07-27 14:55:00,291.41,291.9,291.09,291.5,13942.0,283.2348,283.711,282.9237,283.3222,13942.0
2022-07-27 15:00:00,291.77,292.96,291.53,292.96,14657.0,283.5847,284.7413,283.3514,284.7413,14657.0
2022-07-27 15:05:00,292.81,293.9,292.76,293.67,22043.0,284.5955,285.6549,284.5469,285.4314,22043.0
2022-07-27 15:10:00,293.98,294.54,293.82,294.37,33451.0,285.7327,286.2769,285.5771,286.1117,33451.0
2022-07-27 15:15:00,294.3,296.21,294.23,296.15,70125.0,286.0437,287.9001,285.9756,287.8418,70125.0
2022-07-27 15:20:00,296.12,297.41,295.77,297.23,72514.0,287.8126,289.0664,287.4724,288.8915,72514.0
2022-07-27 15:25:00,297.23,297.5,294.93,295.44,20089.0,288.8915,289.1539,286.656,287.1517,20089.0
2022-07-27 15:30:00,295.54,296.34,295.02,296.34,15273.0,287.2489,288.0265,286.7435,288.0265,15273.0
2022-07-27 15:35:00,296.25,296.34,295.16,295.39,29531.0,287.939,288.0265,286.8796,287.1031,29531.0
2022-07-27 15:40:00,295.32,296.52,294.92,296.4,45539.0,287.0351,288.2014,286.6463,288.0848,45539.0
2022-07-27 15:45:00,296.42,296.75,295.8,295.81,68792.0,288.1042,288.425,287.5016,287.5113,68792.0
2022-07-27 15:50:00,295.91,295.94,294.39,294.47,52776.0,287.6085,287.6377,286.1312,286.2089,52776.0
2022-07-27 15:55:00,294.42,294.68,293.48,293.62,131056.0,286.1603,286.413,285.2467,285.3828,131056.0
2022-07-28 09:30:00,296.02,296.41,296.02,296.41,7923.0,287.7154,288.0945,287.7154,288.0945,7923.0
2022-07-28 09:35:00,296.59,297.0,295.95,297.0,3605.0,288.2694,288.6679,287.6474,288.6679,3605.0
2022-07-28 09:40:00,296.94,297.29,295.4,295.71,6211.0,288.6096,288.9498,287.1128,287.4141,6211.0
2022-07-28 09:45:00,295.7,295.84,294.92,295.38,4755.0,287.4044,287.5405,286.6463,287.0934,4755.0
2022-07-28 09:50:00,295.57,295.57,294.31,294.32,6588.0,287.2781,287.2781,286.0534,286.0631,6588.0
2022-07-28 09:55:00,294.66,295.34,294.57,295.34,4210.0,286.3936,287.0545,286.3061,287.0545,4210.0
2022-07-28 10:00:00,295.84,296.09,294.74,295.03,5845.0,287.5405,287.7835,286.4713,286.7532,5845.0
2022-07-28 10:05:00,294.98,294.98,293.84,293.99,4856.0,286.7046,286.7046,285.5966,285.7424,4856.0
2022-07-28 10:10:00,294.29,295.44,294.29,295.11,5051.0,286.034,287.1517,286.034,286.831,5051.0
2022-07-28 10:15:00,295.12,295.74,295.12,295.4,2339.0,286.8407,287.4433,286.8407,287.1128,2339.0
2022-07-28 10:20:00,295.48,295.48,294.49,294.52,5695.0,287.1906,287.1906,286.2284,286.2575,5695.0
2022-07-28 10:25:00,294.66,294.99,294.08,294.99,3151.0,286.3936,286.7143,285.8299,286.7143,3151.0
2022-07-28 10:30:00,295.0,295.06,294.19,294.62,3295.0,286.724,286.7824,285.9368,286.3547,3295.0
2022-07-28 10:35:00,294.78,295.16,294.78,294.94,2501.0,286.5102,286.8796,286.5102,286.6657,2501.0
2022-07-28 10:40:00,294.96,295.26,294.76,294.93,2109.0,286.6852,286.9768,286.4908,286.656,2109.0
2022-07-28 10:45:00,294.85,295.76,294.63,295.7,2100.0,286.5783,287.4627,286.3644,287.4044,2100.0
2022-07-28 10:50:00,295.96,296.03,295.68,295.93,6885.0,287.6571,287.7251,287.385,287.628,6885.0
2022-07-28 10:55:00,296.02,296.73,295.73,296.73,4511.0,287.7154,288.4055,287.4336,288.4055,4511.0
2022-07-28 11:00:00,296.82,297.4,296.73,297.19,3543.0,288.493,289.0567,288.4055,288.8526,3543.0
2022-07-28 11:05:00,297.17,297.59,297.09,297.59,4000.0,288.8332,289.2414,288.7554,289.2414,4000.0
2022-07-28 11:10:00,297.43,297.87,297.28,297.8,3634.0,289.0859,289.5135,288.9401,289.4455,3634.0
2022-07-28 11:15:00,297.95,298.82,297.95,298.77,4061.0,289.5913,290.4369,289.5913,290.3883,4061.0
2022-07-28 11:20:00,298.89,300.48,298.69,300.48,11975.0,290.5049,292.0503,290.3105,292.0503,11975.0
2022-07-28 11:25:00,300.38,301.71,300.37,301.71,7089.0,291.9531,293.2458,291.9434,293.2458,7089.0
2022-07-28 11:30:00,301.63,301.63,301.08,301.47,9421.0,293.168,293.168,292.6335,293.0125,9421.0
2022-07-28 11:35:00,301.6,301.6,301.21,301.21,6161.0,293.1389,293.1389,292.7598,292.7598,6161.0
2022-07-28 11:40:00,301.43,301.77,301.37,301.77,11878.0,292.9737,293.3041,292.9153,293.3041,11878.0
2022-07-28 11:45:00,301.93,302.24,301.58,301.67,4080.0,293.4596,293.7609,293.1194,293.2069,4080.0
2022-07-28 11:50:00,301.63,302.0,301.29,301.5,4110.0,293.168,293.5277,292.8376,293.0417,4110.0
2022-07-28 11:55:00,301.64,301.68,300.95,300.95,2400.0,293.1778,293.2166,292.5071,292.5071,2400.0
2022-07-28 12:00:00,300.98,301.46,300.98,301.17,900.0,292.5363,293.0028,292.5363,292.721,900.0
2022-07-28 12:05:00,301.25,301.65,301.17,301.56,1973.0,292.7987,293.1875,292.721,293.1,1973.0
2022-07-28 12:10:00,301.7,301.92,301.56,301.84,3045.0,293.2361,293.4499,293.1,293.3722,3045.0
2022-07-28 12:15:00,301.81,301.9,301.5,301.5,3180.0,293.343,293.4305,293.0417,293.0417,3180.0
2022-07-28 12:20:00,301.63,301.97,301.4,301.91,3192.0,293.168,293.4985,292.9445,293.4402,3192.0
2022-07-28 12:25:00,301.82,303.41,301.81,303.35,13051.0,293.3527,294.8981,293.343,294.8398,13051.0
2022-07-28 12:30:00,303.31,303.36,302.88,303.18,12732.0,294.8009,294.8495,294.383,294.6746,12732.0
2022-07-28 12:35:00,303.1,303.84,303.07,303.84,7509.0,294.5968,295.316,294.5676,295.316,7509.0
2022-07-28 12:40:00,303.79,304.01,303.26,303.47,7836.0,295.2674,295.4813,294.7523,294.9564,7836.0
2022-07-28 12:45:00,303.44,303.52,303.34,303.41,2713.0,294.9273,295.005,294.8301,294.8981,2713.0
2022-07-28 12:50:00,303.52,303.89,303.5,303.83,4189.0,295.005,295.3646,294.9856,295.3063,4189.0
2022-07-28 12:55:00,303.85,304.23,303.85,304.18,9576.0,295.3258,295.6951,295.3258,295.6465,9576.0
2022-07-28 13:00:00,304.18,304.21,303.35,303.35,5637.0,295.6465,295.6757,294.8398,294.8398,5637.0
2022-07-28 13:05:00,303.18,303.35,303.01,303.01,2601.0,294.6746,294.8398,294.5093,294.5093,2601.0
2022-07-28 13:10:00,303.04,303.75,302.92,303.67,2512.0,294.5385,295.2286,294.4219,295.1508,2512.0
2022-07-28 13:15:00,303.73,303.99,303.62,303.77,2053.0,295.2091,295.4618,295.1022,295.248,2053.0
2022-07-28 13:20:00,303.89,304.28,303.78,304.18,3220.0,295.3646,295.7437,295.2577,295.6465,3220.0
2022-07-28 13:25:00,304.1,304.72,304.1,304.72,2362.0,295.5688,296.1714,295.5688,296.1714,2362.0
2022-07-28 13:30:00,304.67,304.74,304.43,304.51,2366.0,296.1228,296.1908,295.8895,295.9673,2366.0
2022-07-28 13:35:00,304.63,305.04,304.54,304.84,4069.0,296.0839,296.4824,295.9964,296.288,4069.0
2022-07-28 13:40:00,304.79,305.06,304.77,304.77,3027.0,296.2394,296.5018,296.22,296.22,3027.0
2022-07-28 13:45:00,304.81,305.6,304.69,305.6,4497.0,296.2588,297.0267,296.1422,297.0267,4497.0
2022-07-28 13:50:00,305.65,306.12,305.63,306.12,7693.0,297.0753,297.5321,297.0558,297.5321,7693.0
2022-07-28 13:55:00,306.04,306.38,305.8,305.84,4441.0,297.4543,297.7848,297.2211,297.2599,4441.0
2022-07-28 14:00:00,305.77,305.89,305.69,305.69,7502.0,297.1919,297.3085,297.1141,297.1141,7502.0
2022-07-28 14:05:00,305.72,305.75,305.36,305.46,11553.0,297.1433,297.1725,296.7934,296.8906,11553.0
2022-07-28 14:10:00,305.47,305.52,305.17,305.26,9098.0,296.9003,296.9489,296.6087,296.6962,9098.0
2022-07-28 14:15:00,305.3,305.76,305.3,305.66,4113.0,296.7351,297.1822,296.7351,297.085,4113.0
2022-07-28 14:20:00,305.58,305.86,305.57,305.81,3152.0,297.0072,297.2794,296.9975,297.2308,3152.0
2022-07-28 14:25:00,305.67,306.56,305.67,306.56,5092.0,297.0947,297.9597,297.0947,297.9597,5092.0
2022-07-28 14:30:00,306.57,306.72,306.39,306.58,11041.0,297.9695,298.1153,297.7945,297.9792,11041.0
2022-07-28 14:35:00,306.52,306.6,306.44,306.6,1900.0,297.9209,297.9986,297.8431,297.9986,1900.0
2022-07-28 14:40:00,306.61,306.93,306.58,306.93,4451.0,298.0083,298.3194,297.9792,298.3194,4451.0
2022-07-28 14:45:00,306.88,306.94,306.64,306.64,6070.0,298.2708,298.3291,298.0375,298.0375,6070.0
2022-07-28 14:50:00,306.72,306.79,306.16,306.43,4713.0,298.1153,298.1833,297.571,297.8334,4713.0
2022-07-28 14:55:00,306.49,306.89,306.49,306.82,3503.0,297.8917,298.2805,297.8917,298.2124,3503.0
2022-07-28 15:00:00,306.8,306.97,306.51,306.79,3354.0,298.193,298.3582,297.9111,298.1833,3354.0
2022-07-28 15:05:00,306.9,307.12,306.7,306.94,8747.0,298.2902,298.504,298.0958,298.3291,8747.0
2022-07-28 15:10:00,306.93,307.33,306.92,307.21,6462.0,298.3194,298.7081,298.3096,298.5915,6462.0
2022-07-28 15:15:00,307.19,307.19,305.85,305.94,13336.0,298.5721,298.5721,297.2697,297.3571,13336.0
2022-07-28 15:20:00,306.11,306.8,306.11,306.8,5734.0,297.5224,298.193,297.5224,298.193,5734.0
2022-07-28 15:25:00,306.85,307.2,306.68,307.06,10781.0,298.2416,298.5818,298.0764,298.4457,10781.0
2022-07-28 15:30:00,307.06,307.11,306.8,307.06,12552.0,298.4457,298.4943,298.193,298.4457,12552.0
2022-07-28 15:35:00,307.08,307.08,306.45,306.68,18067.0,298.4652,298.4652,297.8528,298.0764,18067.0
2022-07-28 15:40:00,306.68,306.73,306.09,306.28,16284.0,298.0764,298.125,297.5029,297.6876,16284.0
2022-07-28 15:45:00,306.31,306.92,306.29,306.88,15625.0,297.7168,298.3096,297.6973,298.2708,15625.0
2022-07-28 15:50:00,306.86,307.03,306.39,306.53,20627.0,298.2513,298.4166,297.7945,297.9306,20627.0
2022-07-28 15:55:00,306.5,306.73,306.14,306.19,52848.0,297.9014,298.125,297.5515,297.6001,52848.0
2022-07-29 09:30:00,305.32,306.45,305.02,306.29,23547.0,296.7545,297.8528,296.4629,297.6973,23547.0
2022-07-29 09:35:00,306.52,307.35,306.2,306.31,9558.0,297.9209,298.7276,297.6098,297.7168,9558.0
2022-07-29 09:40:00,307.32,308.0,306.53,306.97,12703.0,298.6984,299.3593,297.9306,298.3582,12703.0
2022-07-29 09:45:00,307.07,307.74,306.94,307.33,4030.0,298.4554,299.1066,298.3291,298.7081,4030.0
2022-07-29 09:50:00,307.18,307.85,306.88,307.85,3209.0,298.5623,299.2136,298.2708,299.2136,3209.0
2022-07-29 09:55:00,307.81,307.86,306.74,307.86,5558.0,299.1747,299.2233,298.1347,299.2233,5558.0
2022-07-29 10:00:00,308.33,308.85,308.15,308.56,3277.0,299.6801,300.1855,299.5051,299.9036,3277.0
2022-07-29 10:05:00,308.72,308.83,307.89,308.37,5204.0,300.0591,300.1661,299.2524,299.719,5204.0
2022-07-29 10:10:00,308.18,308.34,307.63,307.63,4823.0,299.5343,299.6898,298.9997,298.9997,4823.0
2022-07-29 10:15:00,307.74,308.42,307.61,308.32,18301.0,299.1066,299.7676,298.9803,299.6704,18301.0
2022-07-29 10:20:00,308.29,308.53,307.84,308.39,3700.0,299.6412,299.8745,299.2038,299.7384,3700.0
2022-07-29 10:25:00,308.15,308.59,308.05,308.26,4800.0,299.5051,299.9328,299.4079,299.612,4800.0
2022-07-29 10:30:00,308.28,308.52,307.97,308.18,7178.0,299.6315,299.8648,299.3302,299.5343,7178.0
2022-07-29 10:35:00,308.28,308.51,308.27,308.38,4866.0,299.6315,299.855,299.6218,299.7287,4866.0
2022-07-29 10:40:00,308.42,308.6,308.25,308.5,12238.0,299.7676,299.9425,299.6023,299.8453,12238.0
2022-07-29 10:45:00,308.49,308.49,308.2,308.28,1515.0,299.8356,299.8356,299.5537,299.6315,1515.0
2022-07-29 10:50:00,308.29,308.29,307.93,308.25,5980.0,299.6412,299.6412,299.2913,299.6023,5980.0
2022-07-29 10:55:00,308.12,308.12,307.6,307.6,7919.0,299.476,299.476,298.9706,298.9706,7919.0
2022-07-29 11:00:00,307.83,308.01,307.69,307.78,6399.0,299.1941,299.3691,299.058,299.1455,6399.0
2022-07-29 11:05:00,307.95,308.26,307.95,308.26,5575.0,299.3107,299.612,299.3107,299.612,5575.0
2022-07-29 11:10:00,308.11,308.9,308.04,308.9,3822.0,299.4663,300.2341,299.3982,300.2341,3822.0
2022-07-29 11:15:00,308.88,308.92,308.63,308.73,7205.0,300.2147,300.2535,299.9717,300.0689,7205.0
2022-07-29 11:20:00,308.76,308.77,307.97,307.97,3455.0,300.098,300.1077,299.3302,299.3302,3455.0
2022-07-29 11:25:00,308.05,308.05,307.3,307.65,3618.0,299.4079,299.4079,298.679,299.0192,3618.0
2022-07-29 11:30:00,308.2,308.2,307.68,307.8,3776.0,299.5537,299.5537,299.0483,299.165,3776.0
2022-07-29 11:35:00,307.9,308.37,307.81,308.37,3445.0,299.2621,299.719,299.1747,299.719,3445.0
2022-07-29 11:40:00,308.38,308.79,308.38,308.61,1936.0,299.7287,300.1272,299.7287,299.9522,1936.0
2022-07-29 11:45:00,308.74,308.81,308.5,308.54,3207.0,300.0786,300.1466,299.8453,299.8842,3207.0
2022-07-29 11:50:00,308.43,308.85,308.43,308.85,1051.0,299.7773,300.1855,299.7773,300.1855,1051.0
2022-07-29 11:55:00,308.95,308.95,308.77,308.88,1635.0,300.2827,300.2827,300.1077,300.2147,1635.0
2022-07-29 12:00:00,308.88,309.34,308.88,309.18,8604.0,300.2147,300.6617,300.2147,300.5062,8604.0
2022-07-29 12:05:00,309.26,309.26,308.94,309.18,4740.0,300.584,300.584,300.273,300.5062,4740.0
2022-07-29 12:10:00,309.32,309.48,308.99,308.99,3801.0,300.6423,300.7978,300.3216,300.3216,3801.0
2022-07-29 12:15:00,309.08,309.76,309.08,309.64,1300.0,300.409,301.07,300.409,300.9533,1300.0
2022-07-29 12:20:00,309.72,309.88,309.5,309.69,2100.0,301.0311,301.1866,300.8173,301.0019,2100.0
2022-07-29 12:25:00,309.52,309.67,309.51,309.66,800.0,300.8367,300.9825,300.827,300.9728,800.0
2022-07-29 12:30:00,309.6,309.63,309.23,309.23,3416.0,300.9145,300.9436,300.5548,300.5548,3416.0
2022-07-29 12:35:00,309.11,309.11,308.74,308.74,1200.0,300.4382,300.4382,300.0786,300.0786,1200.0
2022-07-29 12:40:00,308.86,308.96,308.74,308.94,1200.0,300.1952,300.2924,300.0786,300.273,1200.0
2022-07-29 12:45:00,309.02,309.13,308.75,308.9,2773.0,300.3507,300.4576,300.0883,300.2341,2773.0
2022-07-29 12:50:00,308.99,309.3,308.95,309.3,1200.0,300.3216,300.6229,300.2827,300.6229,1200.0
2022-07-29 12:55:00,309.31,309.35,309.15,309.16,1100.0,300.6326,300.6715,300.4771,300.4868,1100.0
2022-07-29 13:00:00,309.0,309.1,308.89,308.94,1927.0,300.3313,300.4285,300.2244,300.273,1927.0
2022-07-29 13:05:00,309.16,309.16,308.4,308.64,1700.0,300.4868,300.4868,299.7481,299.9814,1700.0
2022-07-29 13:10:00,308.53,308.93,308.45,308.93,1797.0,299.8745,300.2633,299.7967,300.2633,1797.0
2022-07-29 13:15:00,308.9,308.9,308.65,308.67,705.0,300.2341,300.2341,299.9911,300.0105,705.0
2022-07-29 13:20:00,308.73,308.77,308.62,308.64,1271.0,300.0689,300.1077,299.9619,299.9814,1271.0
2022-07-29 13:25:00,308.67,308.67,308.44,308.55,1854.0,300.0105,300.0105,299.787,299.8939,1854.0
2022-07-29 13:30:00,308.55,308.6,308.41,308.48,1831.0,299.8939,299.9425,299.7578,299.8259,1831.0
2022-07-29 13:35:00,308.4,308.65,308.39,308.65,1330.0,299.7481,299.9911,299.7384,299.9911,1330.0
2022-07-29 13:40:00,308.5,309.01,308.45,309.0,4783.0,299.8453,300.341,299.7967,300.3313,4783.0
2022-07-29 13:45:00,309.16,310.03,309.12,310.0,5405.0,300.4868,301.3324,300.4479,301.3032,5405.0
2022-07-29 13:50:00,310.0,310.27,309.94,310.0,2068.0,301.3032,301.5657,301.2449,301.3032,2068.0
2022-07-29 13:55:00,310.2,310.38,310.15,310.19,3290.0,301.4976,301.6726,301.449,301.4879,3290.0
2022-07-29 14:00:00,310.2,310.41,310.2,310.34,1900.0,301.4976,301.7017,301.4976,301.6337,1900.0
2022-07-29 14:05:00,310.4,310.59,310.27,310.51,2883.0,301.692,301.8767,301.5657,301.7989,2883.0
2022-07-29 14:10:00,310.5,310.63,310.5,310.58,1356.0,301.7892,301.9156,301.7892,301.867,1356.0
2022-07-29 14:15:00,310.49,310.84,310.39,310.77,4868.0,301.7795,302.1197,301.6823,302.0516,4868.0
2022-07-29 14:20:00,310.72,310.77,310.69,310.77,1367.0,302.003,302.0516,301.9739,302.0516,1367.0
2022-07-29 14:25:00,310.72,310.77,310.37,310.67,3790.0,302.003,302.0516,301.6629,301.9544,3790.0
2022-07-29 14:30:00,310.59,310.72,310.51,310.51,1803.0,301.8767,302.003,301.7989,301.7989,1803.0
2022-07-29 14:35:00,310.57,310.67,310.36,310.6,1199.0,301.8572,301.9544,301.6531,301.8864,1199.0
2022-07-29 14:40:00,310.34,310.38,310.14,310.33,4172.0,301.6337,301.6726,301.4393,301.624,4172.0
2022-07-29 14:45:00,310.3,310.54,310.28,310.29,1736.0,301.5948,301.8281,301.5754,301.5851,1736.0
2022-07-29 14:50:00,310.21,310.37,310.16,310.24,4650.0,301.5073,301.6629,301.4587,301.5365,4650.0
2022-07-29 14:55:00,310.29,310.41,310.23,310.41,1110.0,301.5851,301.7017,301.5268,301.7017,1110.0
2022-07-29 15:00:00,310.48,310.85,310.4,310.85,2282.0,301.7698,302.1294,301.692,302.1294,2282.0
2022-07-29 15:05:00,310.87,310.93,310.64,310.64,1850.0,302.1488,302.2071,301.9253,301.9253,1850.0
2022-07-29 15:10:00,310.58,310.69,310.39,310.69,1708.0,301.867,301.9739,301.6823,301.9739,1708.0
2022-07-29 15:15:00,310.69,310.85,310.51,310.72,4219.0,301.9739,302.1294,301.7989,302.003,4219.0
2022-07-29 15:20:00,310.74,310.85,310.61,310.85,2118.0,302.0225,302.1294,301.8961,302.1294,2118.0
2022-07-29 15:25:00,310.88,311.16,310.88,311.16,3397.0,302.1585,302.4307,302.1585,302.4307,3397.0
2022-07-29 15:30:00,311.2,311.53,311.09,311.48,6608.0,302.4696,302.7903,302.3627,302.7417,6608.0
2022-07-29 15:35:00,311.49,311.49,310.94,310.94,9837.0,302.7514,302.7514,302.2169,302.2169,9837.0
2022-07-29 15:40:00,310.74,311.01,310.61,310.92,2632.0,302.0225,302.2849,301.8961,302.1974,2632.0
2022-07-29 15:45:00,310.9,311.27,310.77,311.09,9083.0,302.178,302.5376,302.0516,302.3627,9083.0
2022-07-29 15:50:00,311.19,311.19,310.52,310.61,14442.0,302.4598,302.4598,301.8086,301.8961,14442.0
2022-07-29 15:55:00,310.59,310.59,310.17,310.34,45156.0,301.8767,301.8767,301.4685,301.6337,45156.0
2022-08-01 09:30:00,307.0,307.44,305.94,306.71,12123.0,298.3874,298.8151,297.3571,298.1055,12123.0
2022-08-01 09:35:00,306.98,306.98,305.41,306.87,7863.0,298.368,298.368,296.842,298.261,7863.0
2022-08-01 09:40:00,306.57,306.86,305.77,305.78,7547.0,297.9695,298.2513,297.1919,297.2016,7547.0
2022-08-01 09:45:00,306.22,306.68,305.78,306.01,4780.0,297.6293,298.0764,297.2016,297.4252,4780.0
2022-08-01 09:50:00,306.15,307.66,305.98,307.31,8149.0,297.5612,299.0289,297.396,298.6887,8149.0
2022-08-01 09:55:00,307.23,307.97,306.75,307.11,7721.0,298.6109,299.3302,298.1444,298.4943,7721.0
2022-08-01 10:00:00,306.86,308.28,306.83,307.46,10230.0,298.2513,299.6315,298.2222,298.8345,10230.0
2022-08-01 10:05:00,307.23,307.86,307.23,307.65,6127.0,298.6109,299.2233,298.6109,299.0192,6127.0
2022-08-01 10:10:00,307.59,308.03,307.4,307.4,5837.0,298.9608,299.3885,298.7762,298.7762,5837.0
2022-08-01 10:15:00,307.0,307.0,306.16,306.17,2987.0,298.3874,298.3874,297.571,297.5807,2987.0
2022-08-01 10:20:00,306.12,306.14,305.65,305.76,6501.0,297.5321,297.5515,297.0753,297.1822,6501.0
2022-08-01 10:25:00,305.73,305.76,304.39,304.51,8909.0,297.153,297.1822,295.8506,295.9673,8909.0
2022-08-01 10:30:00,304.49,306.03,304.48,305.7,9362.0,295.9478,297.4446,295.9381,297.1239,9362.0
2022-08-01 10:35:00,305.61,306.27,305.6,306.26,3979.0,297.0364,297.6779,297.0267,297.6682,3979.0
2022-08-01 10:40:00,306.32,307.64,306.32,307.48,4385.0,297.7265,299.0094,297.7265,298.8539,4385.0
2022-08-01 10:45:00,308.03,308.03,307.15,307.5,5203.0,299.3885,299.3885,298.5332,298.8734,5203.0
2022-08-01 10:50:00,307.56,308.71,307.48,308.53,10386.0,298.9317,300.0494,298.8539,299.8745,10386.0
2022-08-01 10:55:00,308.75,308.87,308.4,308.55,2000.0,300.0883,300.2049,299.7481,299.8939,2000.0
2022-08-01 11:00:00,308.83,308.88,308.0,308.02,6446.0,300.1661,300.2147,299.3593,299.3788,6446.0
2022-08-01 11:05:00,308.21,308.5,307.81,308.3,15679.0,299.5635,299.8453,299.1747,299.6509,15679.0
2022-08-01 11:10:00,308.31,308.61,308.29,308.52,1100.0,299.6606,299.9522,299.6412,299.8648,1100.0
2022-08-01 11:15:00,308.36,308.36,307.86,307.86,2001.0,299.7092,299.7092,299.2233,299.2233,2001.0
2022-08-01 11:20:00,307.98,308.92,307.84,308.91,1300.0,299.3399,300.2535,299.2038,300.2438,1300.0
2022-08-01 11:25:00,308.88,308.89,308.56,308.6,1900.0,300.2147,300.2244,299.9036,299.9425,1900.0
2022-08-01 11:30:00,308.62,308.62,307.66,307.95,3353.0,299.9619,299.9619,299.0289,299.3107,3353.0
2022-08-01 11:35:00,307.9,308.0,307.82,307.87,2300.0,299.2621,299.3593,299.1844,299.233,2300.0
2022-08-01 11:40:00,307.71,307.91,307.64,307.73,3061.0,299.0775,299.2719,299.0094,299.0969,3061.0
2022-08-01 11:45:00,307.94,308.01,307.76,307.91,5050.0,299.301,299.3691,299.1261,299.2719,5050.0
2022-08-01 11:50:00,308.0,308.29,308.0,308.29,1601.0,299.3593,299.6412,299.3593,299.6412,1601.0
2022-08-01 11:55:00,308.07,308.31,308.07,308.24,1816.0,299.4274,299.6606,299.4274,299.5926,1816.0
2022-08-01 12:00:00,307.98,307.98,307.62,307.63,1259.0,299.3399,299.3399,298.99,298.9997,1259.0
2022-08-01 12:05:00,307.69,307.81,307.47,307.49,1910.0,299.058,299.1747,298.8442,298.8636,1910.0
2022-08-01 12:10:00,307.36,307.36,306.64,306.64,1800.0,298.7373,298.7373,298.0375,298.0375,1800.0
2022-08-01 12:15:00,306.65,306.79,306.37,306.76,3319.0,298.0472,298.1833,297.7751,298.1541,3319.0
2022-08-01 12:20:00,306.69,307.11,306.68,306.96,3587.0,298.0861,298.4943,298.0764,298.3485,3587.0
2022-08-01 12:25:00,307.11,307.18,306.69,306.79,2276.0,298.4943,298.5623,298.0861,298.1833,2276.0
2022-08-01 12:30:00,306.76,306.8,306.56,306.71,2720.0,298.1541,298.193,297.9597,298.1055,2720.0
2022-08-01 12:35:00,306.69,306.77,306.5,306.75,2145.0,298.0861,298.1638,297.9014,298.1444,2145.0
2022-08-01 12:40:00,306.68,306.68,306.08,306.2,2100.0,298.0764,298.0764,297.4932,297.6098,2100.0
2022-08-01 12:45:00,306.3,306.59,306.26,306.51,3000.0,297.707,297.9889,297.6682,297.9111,3000.0
2022-08-01 12:50:00,306.6,306.84,306.39,306.71,1594.0,297.9986,298.2319,297.7945,298.1055,1594.0
2022-08-01 12:55:00,306.75,307.0,306.48,306.98,3684.0,298.1444,298.3874,297.882,298.368,3684.0
2022-08-01 13:00:00,306.88,306.91,305.84,305.84,3755.0,298.2708,298.2999,297.2599,297.2599,3755.0
2022-08-01 13:05:00,305.79,306.69,305.79,306.07,5099.0,297.2113,298.0861,297.2113,297.4835,5099.0
2022-08-01 13:10:00,306.14,306.17,305.56,305.81,4842.0,297.5515,297.5807,296.9878,297.2308,4842.0
2022-08-01 13:15:00,305.81,306.03,305.34,305.39,6394.0,297.2308,297.4446,296.774,296.8226,6394.0
2022-08-01 13:20:00,305.49,305.66,305.02,305.38,8521.0,296.9198,297.085,296.4629,296.8128,8521.0
2022-08-01 13:25:00,305.48,305.58,305.2,305.2,24371.0,296.91,297.0072,296.6379,296.6379,24371.0
2022-08-01 13:30:00,305.12,305.12,304.7,304.73,2700.0,296.5601,296.5601,296.1519,296.1811,2700.0
2022-08-01 13:35:00,304.68,304.85,304.45,304.72,3691.0,296.1325,296.2977,295.9089,296.1714,3691.0
2022-08-01 13:40:00,304.69,305.21,304.66,304.8,7413.0,296.1422,296.6476,296.113,296.2491,7413.0
2022-08-01 13:45:00,304.69,304.9,304.16,304.88,5101.0,296.1422,296.3463,295.6271,296.3269,5101.0
2022-08-01 13:50:00,304.87,305.67,304.71,305.6,8510.0,296.3172,297.0947,296.1616,297.0267,8510.0
2022-08-01 13:55:00,305.56,305.85,305.56,305.85,2200.0,296.9878,297.2697,296.9878,297.2697,2200.0
2022-08-01 14:00:00,305.97,305.97,305.31,305.52,3795.0,297.3863,297.3863,296.7448,296.9489,3795.0
2022-08-01 14:05:00,305.46,305.66,305.46,305.57,1879.0,296.8906,297.085,296.8906,296.9975,1879.0
2022-08-01 14:10:00,305.65,305.65,305.21,305.55,3917.0,297.0753,297.0753,296.6476,296.9781,3917.0
2022-08-01 14:15:00,305.75,305.92,305.4,305.4,1777.0,297.1725,297.3377,296.8323,296.8323,1777.0
2022-08-01 14:20:00,305.44,305.74,305.44,305.71,2213.0,296.8712,297.1627,296.8712,297.1336,2213.0
2022-08-01 14:25:00,305.71,305.71,305.37,305.67,1729.0,297.1336,297.1336,296.8031,297.0947,1729.0
2022-08-01 14:30:00,305.64,305.99,305.6,305.95,2407.0,297.0655,297.4057,297.0267,297.3669,2407.0
2022-08-01 14:35:00,305.99,306.32,305.94,306.16,2200.0,297.4057,297.7265,297.3571,297.571,2200.0
2022-08-01 14:40:00,306.03,306.04,305.79,305.86,1505.0,297.4446,297.4543,297.2113,297.2794,1505.0
2022-08-01 14:45:00,305.86,306.08,305.78,305.94,1100.0,297.2794,297.4932,297.2016,297.3571,1100.0
2022-08-01 14:50:00,305.88,306.49,305.88,306.38,1900.0,297.2988,297.8917,297.2988,297.7848,1900.0
2022-08-01 14:55:00,306.49,307.03,306.47,306.77,4488.0,297.8917,298.4166,297.8723,298.1638,4488.0
2022-08-01 15:00:00,306.77,306.77,306.25,306.51,3700.0,298.1638,298.1638,297.6584,297.9111,3700.0
2022-08-01 15:05:00,306.51,306.97,306.4,306.97,3058.0,297.9111,298.3582,297.8042,298.3582,3058.0
2022-08-01 15:10:00,306.85,307.11,306.79,307.11,1500.0,298.2416,298.4943,298.1833,298.4943,1500.0
2022-08-01 15:15:00,307.18,307.47,307.11,307.23,2711.0,298.5623,298.8442,298.4943,298.6109,2711.0
2022-08-01 15:20:00,307.33,307.33,306.94,306.94,2680.0,298.7081,298.7081,298.3291,298.3291,2680.0
2022-08-01 15:25:00,306.95,306.95,306.67,306.8,4208.0,298.3388,298.3388,298.0667,298.193,4208.0
2022-08-01 15:30:00,306.71,307.0,306.69,306.92,4633.0,298.1055,298.3874,298.0861,298.3096,4633.0
2022-08-01 15:35:00,306.92,307.06,306.81,307.01,12788.0,298.3096,298.4457,298.2027,298.3971,12788.0
2022-08-01 15:40:00,307.0,307.82,306.98,307.47,14007.0,298.3874,299.1844,298.368,298.8442,14007.0
2022-08-01 15:45:00,307.46,308.46,307.42,308.44,18647.0,298.8345,299.8064,298.7956,299.787,18647.0
2022-08-01 15:50:00,308.5,308.64,307.81,307.81,38121.0,299.8453,299.9814,299.1747,299.1747,38121.0
2022-08-01 15:55:00,307.81,308.01,307.15,307.65,52845.0,299.1747,299.3691,298.5332,299.0192,52845.0
2022-08-02 09:30:00,304.52,305.59,302.62,303.13,17776.0,295.977,297.017,294.1303,294.626,17776.0
2022-08-02 09:35:00,303.42,303.63,302.06,302.48,15329.0,294.9078,295.1119,293.586,293.9942,15329.0
2022-08-02 09:40:00,302.53,303.9,302.44,303.62,12670.0,294.0428,295.3744,293.9553,295.1022,12670.0
2022-08-02 09:45:00,303.62,303.75,303.09,303.18,11412.0,295.1022,295.2286,294.5871,294.6746,11412.0
2022-08-02 09:50:00,303.38,303.57,302.38,302.38,10478.0,294.869,295.0536,293.897,293.897,10478.0
2022-08-02 09:55:00,302.51,303.36,302.22,303.36,5719.0,294.0234,294.8495,293.7415,294.8495,5719.0
2022-08-02 10:00:00,303.27,303.38,302.8,303.38,8775.0,294.762,294.869,294.3052,294.869,8775.0
2022-08-02 10:05:00,303.49,303.64,302.69,302.69,4277.0,294.9759,295.1217,294.1983,294.1983,4277.0
2022-08-02 10:10:00,302.62,303.17,302.2,303.17,8673.0,294.1303,294.6648,293.7221,294.6648,8673.0
2022-08-02 10:15:00,303.23,303.55,302.73,303.53,8614.0,294.7232,295.0342,294.2372,295.0147,8614.0
2022-08-02 10:20:00,303.5,304.0,303.14,303.53,10264.0,294.9856,295.4716,294.6357,295.0147,10264.0
2022-08-02 10:25:00,303.42,304.03,303.01,304.03,3800.0,294.9078,295.5007,294.5093,295.5007,3800.0
2022-08-02 10:30:00,304.29,305.49,304.29,305.15,4607.0,295.7534,296.9198,295.7534,296.5893,4607.0
2022-08-02 10:35:00,305.14,306.24,305.11,306.11,13886.0,296.5796,297.6487,296.5504,297.5224,13886.0
2022-08-02 10:40:00,306.1,306.17,305.32,306.17,11986.0,297.5126,297.5807,296.7545,297.5807,11986.0
2022-08-02 10:45:00,306.46,306.74,305.94,306.3,2794.0,297.8625,298.1347,297.3571,297.707,2794.0
2022-08-02 10:50:00,306.39,307.77,306.35,307.38,20952.0,297.7945,299.1358,297.7556,298.7567,20952.0
2022-08-02 10:55:00,307.43,307.81,307.02,307.79,4427.0,298.8053,299.1747,298.4068,299.1552,4427.0
2022-08-02 11:00:00,308.25,308.34,307.42,307.43,2803.0,299.6023,299.6898,298.7956,298.8053,2803.0
2022-08-02 11:05:00,307.58,307.75,307.02,307.75,5265.0,298.9511,299.1164,298.4068,299.1164,5265.0
2022-08-02 11:10:00,307.68,307.83,307.19,307.34,5317.0,299.0483,299.1941,298.5721,298.7179,5317.0
2022-08-02 11:15:00,307.45,307.55,307.03,307.38,3100.0,298.8248,298.922,298.4166,298.7567,3100.0
2022-08-02 11:20:00,307.36,307.64,307.01,307.64,3742.0,298.7373,299.0094,298.3971,299.0094,3742.0
2022-08-02 11:25:00,307.56,308.17,307.56,308.02,2204.0,298.9317,299.5246,298.9317,299.3788,2204.0
2022-08-02 11:30:00,308.03,308.04,307.41,307.85,3754.0,299.3885,299.3982,298.7859,299.2136,3754.0
2022-08-02 11:35:00,307.74,308.28,307.72,307.89,2540.0,299.1066,299.6315,299.0872,299.2524,2540.0
2022-08-02 11:40:00,307.59,307.89,307.58,307.77,1756.0,298.9608,299.2524,298.9511,299.1358,1756.0
2022-08-02 11:45:00,307.7,307.94,307.48,307.94,6303.0,299.0678,299.301,298.8539,299.301,6303.0
2022-08-02 11:50:00,308.05,308.42,307.98,308.38,1606.0,299.4079,299.7676,299.3399,299.7287,1606.0
2022-08-02 11:55:00,308.2,308.57,308.13,308.27,1204.0,299.5537,299.9134,299.4857,299.6218,1204.0
2022-08-02 12:00:00,308.37,309.12,308.34,308.78,2207.0,299.719,300.4479,299.6898,300.1175,2207.0
2022-08-02 12:05:00,308.61,308.66,308.4,308.54,2350.0,299.9522,300.0008,299.7481,299.8842,2350.0
2022-08-02 12:10:00,308.61,308.95,308.6,308.74,2236.0,299.9522,300.2827,299.9425,300.0786,2236.0
2022-08-02 12:15:00,308.87,309.01,308.84,308.91,1406.0,300.2049,300.341,300.1758,300.2438,1406.0
2022-08-02 12:20:00,308.77,309.09,308.77,309.08,2635.0,300.1077,300.4188,300.1077,300.409,2635.0
2022-08-02 12:25:00,309.13,309.16,308.66,309.16,2002.0,300.4576,300.4868,300.0008,300.4868,2002.0
2022-08-02 12:30:00,309.16,309.34,309.13,309.29,2600.0,300.4868,300.6617,300.4576,300.6132,2600.0
2022-08-02 12:35:00,309.29,309.91,309.29,309.88,1727.0,300.6132,301.2158,300.6132,301.1866,1727.0
2022-08-02 12:40:00,309.71,310.45,309.7,310.35,19274.0,301.0214,301.7406,301.0116,301.6434,19274.0
2022-08-02 12:45:00,310.34,310.54,309.78,310.53,15116.0,301.6337,301.8281,301.0894,301.8184,15116.0
2022-08-02 12:50:00,310.34,310.82,310.34,310.82,1913.0,301.6337,302.1002,301.6337,302.1002,1913.0
2022-08-02 12:55:00,310.62,310.69,310.34,310.58,1500.0,301.9058,301.9739,301.6337,301.867,1500.0
2022-08-02 13:00:00,310.51,310.51,309.93,309.93,1603.0,301.7989,301.7989,301.2352,301.2352,1603.0
2022-08-02 13:05:00,309.78,309.84,309.41,309.41,1100.0,301.0894,301.1477,300.7298,300.7298,1100.0
2022-08-02 13:10:00,309.54,309.77,309.43,309.77,2900.0,300.8561,301.0797,300.7492,301.0797,2900.0
2022-08-02 13:15:00,309.79,310.11,309.78,310.05,6086.0,301.0991,301.4101,301.0894,301.3518,6086.0
2022-08-02 13:20:00,309.83,310.03,309.4,309.41,3201.0,301.138,301.3324,300.7201,300.7298,3201.0
2022-08-02 13:25:00,309.35,309.35,308.66,308.66,1635.0,300.6715,300.6715,300.0008,300.0008,1635.0
2022-08-02 13:30:00,308.73,308.73,308.09,308.42,2724.0,300.0689,300.0689,299.4468,299.7676,2724.0
2022-08-02 13:35:00,308.36,308.96,308.35,308.8,4501.0,299.7092,300.2924,299.6995,300.1369,4501.0
2022-08-02 13:40:00,308.82,308.84,308.35,308.44,2445.0,300.1563,300.1758,299.6995,299.787,2445.0
2022-08-02 13:45:00,308.64,308.64,307.98,308.05,2846.0,299.9814,299.9814,299.3399,299.4079,2846.0
2022-08-02 13:50:00,308.01,308.45,307.85,308.11,2918.0,299.3691,299.7967,299.2136,299.4663,2918.0
2022-08-02 13:55:00,308.35,308.52,308.28,308.35,2206.0,299.6995,299.8648,299.6315,299.6995,2206.0
2022-08-02 14:00:00,308.28,308.64,308.24,308.44,2005.0,299.6315,299.9814,299.5926,299.787,2005.0
2022-08-02 14:05:00,308.46,308.97,308.46,308.92,7731.0,299.8064,300.3021,299.8064,300.2535,7731.0
2022-08-02 14:10:00,309.01,309.01,308.5,308.5,1500.0,300.341,300.341,299.8453,299.8453,1500.0
2022-08-02 14:15:00,308.46,308.49,308.09,308.22,2397.0,299.8064,299.8356,299.4468,299.5732,2397.0
2022-08-02 14:20:00,308.03,308.51,307.92,308.45,2400.0,299.3885,299.855,299.2816,299.7967,2400.0
2022-08-02 14:25:00,308.56,308.75,308.43,308.74,1720.0,299.9036,300.0883,299.7773,300.0786,1720.0
2022-08-02 14:30:00,308.75,308.91,308.62,308.9,1600.0,300.0883,300.2438,299.9619,300.2341,1600.0
2022-08-02 14:35:00,308.63,308.79,308.26,308.51,1206.0,299.9717,300.1272,299.612,299.855,1206.0
2022-08-02 14:40:00,308.39,308.6,308.3,308.31,1543.0,299.7384,299.9425,299.6509,299.6606,1543.0
2022-08-02 14:45:00,308.2,308.35,308.0,308.22,3625.0,299.5537,299.6995,299.3593,299.5732,3625.0
2022-08-02 14:50:00,308.51,308.57,307.76,308.11,2157.0,299.855,299.9134,299.1261,299.4663,2157.0
2022-08-02 14:55:00,308.04,308.07,307.51,308.0,3872.0,299.3982,299.4274,298.8831,299.3593,3872.0
2022-08-02 15:00:00,307.99,308.23,307.77,308.04,2309.0,299.3496,299.5829,299.1358,299.3982,2309.0
2022-08-02 15:05:00,308.05,308.16,307.87,307.94,1912.0,299.4079,299.5149,299.233,299.301,1912.0
2022-08-02 15:10:00,307.96,308.03,307.49,307.96,3565.0,299.3205,299.3885,298.8636,299.3205,3565.0
2022-08-02 15:15:00,307.96,308.13,307.24,307.49,4837.0,299.3205,299.4857,298.6207,298.8636,4837.0
2022-08-02 15:20:00,307.34,307.79,307.28,307.54,5518.0,298.7179,299.1552,298.6595,298.9122,5518.0
2022-08-02 15:25:00,307.53,308.21,307.48,308.19,4150.0,298.9025,299.5635,298.8539,299.544,4150.0
2022-08-02 15:30:00,308.1,308.19,307.77,308.03,7504.0,299.4565,299.544,299.1358,299.3885,7504.0
2022-08-02 15:35:00,308.12,308.6,307.99,308.34,6791.0,299.476,299.9425,299.3496,299.6898,6791.0
2022-08-02 15:40:00,308.44,308.44,308.1,308.37,8227.0,299.787,299.787,299.4565,299.719,8227.0
2022-08-02 15:45:00,308.31,308.37,307.88,307.94,8504.0,299.6606,299.719,299.2427,299.301,8504.0
2022-08-02 15:50:00,307.86,308.17,307.66,307.71,15440.0,299.2233,299.5246,299.0289,299.0775,15440.0
2022-08-02 15:55:00,307.75,307.8,307.42,307.52,46186.0,299.1164,299.165,298.7956,298.8928,46186.0
2022-08-03 09:30:00,309.18,309.18,308.65,309.08,5388.0,300.5062,300.5062,299.9911,300.409,5388.0
2022-08-03 09:35:00,308.13,308.7,307.55,308.15,3674.0,299.4857,300.0397,298.922,299.5051,3674.0
2022-08-03 09:40:00,308.25,308.39,306.0,306.06,3792.0,299.6023,299.7384,297.4155,297.4738,3792.0
2022-08-03 09:45:00,306.26,307.33,304.97,305.98,9641.0,297.6682,298.7081,296.4143,297.396,9641.0
2022-08-03 09:50:00,305.77,306.08,304.06,306.08,6042.0,297.1919,297.4932,295.5299,297.4932,6042.0
2022-08-03 09:55:00,306.94,307.41,306.21,307.11,4451.0,298.3291,298.7859,297.6196,298.4943,4451.0
2022-08-03 10:00:00,306.7,308.78,306.41,308.22,7189.0,298.0958,300.1175,297.8139,299.5732,7189.0
2022-08-03 10:05:00,308.91,308.97,308.43,308.86,2000.0,300.2438,300.3021,299.7773,300.1952,2000.0
2022-08-03 10:10:00,308.69,308.78,307.84,307.84,5302.0,300.03,300.1175,299.2038,299.2038,5302.0
2022-08-03 10:15:00,307.71,307.92,306.42,306.43,2999.0,299.0775,299.2816,297.8237,297.8334,2999.0
2022-08-03 10:20:00,306.69,306.71,305.71,306.38,4270.0,298.0861,298.1055,297.1336,297.7848,4270.0
2022-08-03 10:25:00,306.76,306.99,306.51,306.6,1778.0,298.1541,298.3777,297.9111,297.9986,1778.0
2022-08-03 10:30:00,306.84,307.07,306.5,307.06,4480.0,298.2319,298.4554,297.9014,298.4457,4480.0
2022-08-03 10:35:00,307.1,307.12,306.38,306.93,5154.0,298.4846,298.504,297.7848,298.3194,5154.0
2022-08-03 10:40:00,306.84,307.07,306.08,307.03,11149.0,298.2319,298.4554,297.4932,298.4166,11149.0
2022-08-03 10:45:00,307.38,307.77,306.67,307.77,6992.0,298.7567,299.1358,298.0667,299.1358,6992.0
2022-08-03 10:50:00,307.87,307.87,307.1,307.1,7117.0,299.233,299.233,298.4846,298.4846,7117.0
2022-08-03 10:55:00,306.98,307.21,306.84,306.98,7866.0,298.368,298.5915,298.2319,298.368,7866.0
2022-08-03 11:00:00,307.05,308.12,307.05,307.64,18566.0,298.436,299.476,298.436,299.0094,18566.0
2022-08-03 11:05:00,307.67,308.36,307.6,308.36,1500.0,299.0386,299.7092,298.9706,299.7092,1500.0
2022-08-03 11:10:00,308.51,309.35,308.34,309.07,8891.0,299.855,300.6715,299.6898,300.3993,8891.0
2022-08-03 11:15:00,309.04,309.04,308.54,308.55,1216.0,300.3702,300.3702,299.8842,299.8939,1216.0
2022-08-03 11:20:00,308.56,308.67,308.12,308.48,1980.0,299.9036,300.0105,299.476,299.8259,1980.0
2022-08-03 11:25:00,308.56,308.84,308.56,308.71,1607.0,299.9036,300.1758,299.9036,300.0494,1607.0
2022-08-03 11:30:00,309.28,309.29,308.29,308.29,1736.0,300.6034,300.6132,299.6412,299.6412,1736.0
2022-08-03 11:35:00,308.65,309.16,308.54,308.95,1681.0,299.9911,300.4868,299.8842,300.2827,1681.0
2022-08-03 11:40:00,309.26,309.57,308.97,309.56,1700.0,300.584,300.8853,300.3021,300.8756,1700.0
2022-08-03 11:45:00,309.44,309.62,309.27,309.62,1779.0,300.7589,300.9339,300.5937,300.9339,1779.0
2022-08-03 11:50:00,309.28,309.3,309.11,309.3,1409.0,300.6034,300.6229,300.4382,300.6229,1409.0
2022-08-03 11:55:00,309.68,309.89,309.66,309.87,1399.0,300.9922,301.1963,300.9728,301.1769,1399.0
2022-08-03 12:00:00,309.75,310.04,309.75,309.9,2270.0,301.0602,301.3421,301.0602,301.206,2270.0
2022-08-03 12:05:00,309.96,310.01,309.72,309.72,1197.0,301.2644,301.313,301.0311,301.0311,1197.0
2022-08-03 12:10:00,309.66,310.17,309.58,309.73,2796.0,300.9728,301.4685,300.895,301.0408,2796.0
2022-08-03 12:15:00,309.89,309.89,308.94,308.94,3657.0,301.1963,301.1963,300.273,300.273,3657.0
2022-08-03 12:20:00,308.92,308.92,308.54,308.88,5613.0,300.2535,300.2535,299.8842,300.2147,5613.0
2022-08-03 12:25:00,308.85,308.85,308.45,308.57,1420.0,300.1855,300.1855,299.7967,299.9134,1420.0
2022-08-03 12:30:00,308.51,309.28,308.51,309.24,4348.0,299.855,300.6034,299.855,300.5646,4348.0
2022-08-03 12:35:00,309.2,309.39,309.2,309.37,1401.0,300.5257,300.7103,300.5257,300.6909,1401.0
2022-08-03 12:40:00,309.16,309.53,309.14,309.44,1321.0,300.4868,300.8464,300.4674,300.7589,1321.0
2022-08-03 12:45:00,309.53,310.01,309.43,310.0,2003.0,300.8464,301.313,300.7492,301.3032,2003.0
2022-08-03 12:50:00,309.81,309.81,309.19,309.29,1732.0,301.1186,301.1186,300.516,300.6132,1732.0
2022-08-03 12:55:00,309.19,309.56,309.19,309.52,2196.0,300.516,300.8756,300.516,300.8367,2196.0
2022-08-03 13:00:00,309.62,309.75,309.4,309.75,2729.0,300.9339,301.0602,300.7201,301.0602,2729.0
2022-08-03 13:05:00,310.0,310.19,309.87,309.95,3668.0,301.3032,301.4879,301.1769,301.2546,3668.0
2022-08-03 13:10:00,309.85,309.85,309.58,309.71,1805.0,301.1574,301.1574,300.895,301.0214,1805.0
2022-08-03 13:15:00,309.71,310.11,309.71,309.99,1900.0,301.0214,301.4101,301.0214,301.2935,1900.0
2022-08-03 13:20:00,309.97,310.26,309.97,310.26,1003.0,301.2741,301.5559,301.2741,301.5559,1003.0
2022-08-03 13:25:00,310.13,310.31,309.98,310.03,2971.0,301.4296,301.6045,301.2838,301.3324,2971.0
2022-08-03 13:30:00,310.07,310.23,309.89,309.98,2820.0,301.3713,301.5268,301.1963,301.2838,2820.0
2022-08-03 13:35:00,310.07,310.08,309.07,309.23,2701.0,301.3713,301.381,300.3993,300.5548,2701.0
2022-08-03 13:40:00,309.19,309.33,308.88,309.2,2354.0,300.516,300.652,300.2147,300.5257,2354.0
2022-08-03 13:45:00,309.25,309.38,309.03,309.38,2913.0,300.5743,300.7006,300.3604,300.7006,2913.0
2022-08-03 13:50:00,309.33,309.61,309.2,309.52,22899.0,300.652,300.9242,300.5257,300.8367,22899.0
2022-08-03 13:55:00,309.56,309.57,309.14,309.5,2781.0,300.8756,300.8853,300.4674,300.8173,2781.0
2022-08-03 14:00:00,309.43,309.63,309.11,309.63,1747.0,300.7492,300.9436,300.4382,300.9436,1747.0
2022-08-03 14:05:00,309.49,309.69,309.35,309.64,16800.0,300.8075,301.0019,300.6715,300.9533,16800.0
2022-08-03 14:10:00,309.64,309.67,309.31,309.56,2210.0,300.9533,300.9825,300.6326,300.8756,2210.0
2022-08-03 14:15:00,309.5,309.66,309.35,309.55,1100.0,300.8173,300.9728,300.6715,300.8659,1100.0
2022-08-03 14:20:00,309.7,309.79,309.51,309.68,3124.0,301.0116,301.0991,300.827,300.9922,3124.0
2022-08-03 14:25:00,309.76,309.89,309.67,309.67,2338.0,301.07,301.1963,300.9825,300.9825,2338.0
2022-08-03 14:30:00,309.71,310.05,309.64,309.73,2100.0,301.0214,301.3518,300.9533,301.0408,2100.0
2022-08-03 14:35:00,309.79,309.86,309.54,309.68,2831.0,301.0991,301.1672,300.8561,300.9922,2831.0
2022-08-03 14:40:00,309.7,309.7,309.43,309.44,1246.0,301.0116,301.0116,300.7492,300.7589,1246.0
2022-08-03 14:45:00,309.34,309.67,309.19,309.67,1398.0,300.6617,300.9825,300.516,300.9825,1398.0
2022-08-03 14:50:00,309.56,309.85,309.49,309.85,3420.0,300.8756,301.1574,300.8075,301.1574,3420.0
2022-08-03 14:55:00,309.6,309.86,309.57,309.57,1800.0,300.9145,301.1672,300.8853,300.8853,1800.0
2022-08-03 15:00:00,309.69,310.16,309.61,310.16,3316.0,301.0019,301.4587,300.9242,301.4587,3316.0
2022-08-03 15:05:00,310.26,310.37,309.89,309.89,3622.0,301.5559,301.6629,301.1963,301.1963,3622.0
2022-08-03 15:10:00,309.92,310.06,309.69,309.88,2302.0,301.2255,301.3616,301.0019,301.1866,2302.0
2022-08-03 15:15:00,309.83,309.89,309.59,309.67,11624.0,301.138,301.1963,300.9047,300.9825,11624.0
2022-08-03 15:20:00,309.67,310.01,309.65,309.86,3628.0,300.9825,301.313,300.9631,301.1672,3628.0
2022-08-03 15:25:00,309.67,310.08,309.66,310.06,3150.0,300.9825,301.381,300.9728,301.3616,3150.0
2022-08-03 15:30:00,310.16,310.31,310.06,310.27,4958.0,301.4587,301.6045,301.3616,301.5657,4958.0
2022-08-03 15:35:00,310.26,310.33,310.13,310.26,6965.0,301.5559,301.624,301.4296,301.5559,6965.0
2022-08-03 15:40:00,310.33,310.88,310.25,310.88,6412.0,301.624,302.1585,301.5462,302.1585,6412.0
2022-08-03 15:45:00,310.79,310.81,310.36,310.63,11950.0,302.0711,302.0905,301.6531,301.9156,11950.0
2022-08-03 15:50:00,310.64,310.81,310.47,310.72,16064.0,301.9253,302.0905,301.76,302.003,16064.0
2022-08-03 15:55:00,310.67,310.67,309.91,310.02,65042.0,301.9544,301.9544,301.2158,301.3227,65042.0
2022-08-04 09:30:00,310.46,313.69,309.6,309.6,10278.0,301.7503,304.8897,300.9145,300.9145,10278.0
2022-08-04 09:35:00,310.54,310.69,309.36,309.66,8039.0,301.8281,301.9739,300.6812,300.9728,8039.0
2022-08-04 09:40:00,309.53,310.29,308.96,310.25,7806.0,300.8464,301.5851,300.2924,301.5462,7806.0
2022-08-04 09:45:00,310.46,310.49,309.24,309.46,8559.0,301.7503,301.7795,300.5646,300.7784,8559.0
2022-08-04 09:50:00,309.42,309.72,309.08,309.72,6941.0,300.7395,301.0311,300.409,301.0311,6941.0
2022-08-04 09:55:00,309.85,310.34,309.5,309.5,8122.0,301.1574,301.6337,300.8173,300.8173,8122.0
2022-08-04 10:00:00,309.47,310.42,309.46,310.24,5680.0,300.7881,301.7115,300.7784,301.5365,5680.0
2022-08-04 10:05:00,310.35,310.76,309.91,309.91,22883.0,301.6434,302.0419,301.2158,301.2158,22883.0
2022-08-04 10:10:00,310.02,310.59,309.64,309.83,11599.0,301.3227,301.8767,300.9533,301.138,11599.0
2022-08-04 10:15:00,309.87,310.38,309.43,309.81,6416.0,301.1769,301.6726,300.7492,301.1186,6416.0
2022-08-04 10:20:00,309.69,310.4,309.54,310.12,4581.0,301.0019,301.692,300.8561,301.4199,4581.0
2022-08-04 10:25:00,310.21,310.5,309.87,310.11,6467.0,301.5073,301.7892,301.1769,301.4101,6467.0
2022-08-04 10:30:00,309.99,310.11,309.33,309.33,3514.0,301.2935,301.4101,300.652,300.652,3514.0
2022-08-04 10:35:00,309.27,309.44,308.84,309.17,16717.0,300.5937,300.7589,300.1758,300.4965,16717.0
2022-08-04 10:40:00,308.84,309.97,308.81,309.97,26762.0,300.1758,301.2741,300.1466,301.2741,26762.0
2022-08-04 10:45:00,309.84,311.53,309.84,311.34,25503.0,301.1477,302.7903,301.1477,302.6056,25503.0
2022-08-04 10:50:00,311.44,312.3,311.38,312.24,15069.0,302.7028,303.5387,302.6445,303.4804,15069.0
2022-08-04 10:55:00,312.31,313.02,312.3,312.98,5433.0,303.5484,304.2385,303.5387,304.1996,5433.0
2022-08-04 11:00:00,313.18,314.46,313.18,314.46,29273.0,304.394,305.6381,304.394,305.6381,29273.0
2022-08-04 11:05:00,314.42,314.52,313.01,313.91,11155.0,305.5992,305.6964,304.2288,305.1035,11155.0
2022-08-04 11:10:00,313.66,314.39,312.63,312.63,7846.0,304.8606,305.5701,303.8595,303.8595,7846.0
2022-08-04 11:15:00,312.33,313.3,312.33,313.3,1303.0,303.5679,304.5107,303.5679,304.5107,1303.0
2022-08-04 11:20:00,313.36,313.52,312.64,312.64,934.0,304.569,304.7245,303.8692,303.8692,934.0
2022-08-04 11:25:00,312.45,312.92,312.07,312.65,3222.0,303.6845,304.1413,303.3152,303.8789,3222.0
2022-08-04 11:30:00,312.73,313.06,312.56,312.8,3466.0,303.9566,304.2774,303.7914,304.0247,3466.0
2022-08-04 11:35:00,312.56,312.86,311.95,311.95,2950.0,303.7914,304.083,303.1985,303.1985,2950.0
2022-08-04 11:40:00,312.0,312.84,311.91,312.84,1500.0,303.2471,304.0636,303.1597,304.0636,1500.0
2022-08-04 11:45:00,312.69,312.98,312.64,312.83,1800.0,303.9178,304.1996,303.8692,304.0538,1800.0
2022-08-04 11:50:00,312.75,313.1,312.64,313.1,3879.0,303.9761,304.3163,303.8692,304.3163,3879.0
2022-08-04 11:55:00,312.94,313.26,312.85,313.15,2804.0,304.1608,304.4718,304.0733,304.3649,2804.0
2022-08-04 12:00:00,313.27,313.36,313.01,313.01,2362.0,304.4815,304.569,304.2288,304.2288,2362.0
2022-08-04 12:05:00,313.15,313.34,312.96,313.17,1600.0,304.3649,304.5495,304.1802,304.3843,1600.0
2022-08-04 12:10:00,313.0,313.22,312.79,313.05,4182.0,304.2191,304.4329,304.015,304.2677,4182.0
2022-08-04 12:15:00,313.04,313.59,312.74,313.47,3208.0,304.2579,304.7925,303.9664,304.6759,3208.0
2022-08-04 12:20:00,313.46,313.62,313.4,313.5,1336.0,304.6662,304.8217,304.6078,304.705,1336.0
2022-08-04 12:25:00,313.46,313.65,313.37,313.65,2999.0,304.6662,304.8508,304.5787,304.8508,2999.0
2022-08-04 12:30:00,313.65,313.65,313.24,313.28,4594.0,304.8508,304.8508,304.4523,304.4912,4594.0
2022-08-04 12:35:00,313.28,313.28,312.63,312.92,6297.0,304.4912,304.4912,303.8595,304.1413,6297.0
2022-08-04 12:40:00,312.86,312.87,312.49,312.87,3537.0,304.083,304.0927,303.7234,304.0927,3537.0
2022-08-04 12:45:00,312.82,312.93,312.25,312.54,2925.0,304.0441,304.151,303.4901,303.772,2925.0
2022-08-04 12:50:00,312.13,312.56,311.84,311.84,1700.0,303.3735,303.7914,303.0916,303.0916,1700.0
2022-08-04 12:55:00,312.18,312.43,311.63,312.26,5140.0,303.4221,303.6651,302.8875,303.4998,5140.0
2022-08-04 13:00:00,312.34,312.38,311.76,311.9,2400.0,303.5776,303.6165,303.0139,303.1499,2400.0
2022-08-04 13:05:00,311.8,311.98,311.68,311.79,3941.0,303.0527,303.2277,302.9361,303.043,3941.0
2022-08-04 13:10:00,311.82,312.16,311.82,312.16,1719.0,303.0722,303.4026,303.0722,303.4026,1719.0
2022-08-04 13:15:00,312.01,312.54,311.91,312.31,5098.0,303.2568,303.772,303.1597,303.5484,5098.0
2022-08-04 13:20:00,312.3,312.87,312.09,312.71,4284.0,303.5387,304.0927,303.3346,303.9372,4284.0
2022-08-04 13:25:00,312.69,312.86,312.55,312.86,1000.0,303.9178,304.083,303.7817,304.083,1000.0
2022-08-04 13:30:00,312.54,312.74,312.54,312.68,1000.0,303.772,303.9664,303.772,303.908,1000.0
2022-08-04 13:35:00,312.53,312.71,312.33,312.65,2800.0,303.7623,303.9372,303.5679,303.8789,2800.0
2022-08-04 13:40:00,312.67,312.67,312.09,312.27,1301.0,303.8983,303.8983,303.3346,303.5096,1301.0
2022-08-04 13:45:00,312.19,313.06,312.17,312.88,5106.0,303.4318,304.2774,303.4124,304.1024,5106.0
2022-08-04 13:50:00,312.87,313.15,312.84,313.09,3503.0,304.0927,304.3649,304.0636,304.3065,3503.0
2022-08-04 13:55:00,313.09,313.09,312.68,312.97,3800.0,304.3065,304.3065,303.908,304.1899,3800.0
2022-08-04 14:00:00,313.02,313.05,312.84,312.98,1703.0,304.2385,304.2677,304.0636,304.1996,1703.0
2022-08-04 14:05:00,312.88,313.04,312.68,312.74,7300.0,304.1024,304.2579,303.908,303.9664,7300.0
2022-08-04 14:10:00,312.71,313.03,312.71,312.91,6700.0,303.9372,304.2482,303.9372,304.1316,6700.0
2022-08-04 14:15:00,312.78,312.78,312.31,312.36,741.0,304.0052,304.0052,303.5484,303.597,741.0
2022-08-04 14:20:00,312.37,312.6,312.31,312.6,4279.0,303.6067,303.8303,303.5484,303.8303,4279.0
2022-08-04 14:25:00,312.61,312.81,312.5,312.65,2100.0,303.84,304.0344,303.7331,303.8789,2100.0
2022-08-04 14:30:00,312.65,312.74,312.54,312.57,1485.0,303.8789,303.9664,303.772,303.8011,1485.0
2022-08-04 14:35:00,312.4,312.62,312.32,312.62,6967.0,303.6359,303.8497,303.5581,303.8497,6967.0
2022-08-04 14:40:00,312.5,312.63,312.33,312.55,4297.0,303.7331,303.8595,303.5679,303.7817,4297.0
2022-08-04 14:45:00,312.68,312.68,312.21,312.38,900.0,303.908,303.908,303.4512,303.6165,900.0
2022-08-04 14:50:00,312.29,312.48,312.21,312.21,1634.0,303.529,303.7137,303.4512,303.4512,1634.0
2022-08-04 14:55:00,312.25,312.64,312.25,312.43,4615.0,303.4901,303.8692,303.4901,303.6651,4615.0
2022-08-04 15:00:00,312.43,312.63,312.31,312.63,3861.0,303.6651,303.8595,303.5484,303.8595,3861.0
2022-08-04 15:05:00,312.65,312.79,312.5,312.75,6132.0,303.8789,304.015,303.7331,303.9761,6132.0
2022-08-04 15:10:00,312.76,313.17,312.75,313.11,2100.0,303.9858,304.3843,303.9761,304.326,2100.0
2022-08-04 15:15:00,313.15,313.35,313.1,313.35,2304.0,304.3649,304.5593,304.3163,304.5593,2304.0
2022-08-04 15:20:00,313.4,313.4,313.07,313.32,4172.0,304.6078,304.6078,304.2871,304.5301,4172.0
2022-08-04 15:25:00,313.25,313.33,313.14,313.28,2610.0,304.4621,304.5398,304.3551,304.4912,2610.0
2022-08-04 15:30:00,313.3,313.34,312.97,312.97,4604.0,304.5107,304.5495,304.1899,304.1899,4604.0
2022-08-04 15:35:00,313.07,313.78,312.93,313.53,16573.0,304.2871,304.9772,304.151,304.7342,16573.0
2022-08-04 15:40:00,313.39,313.58,313.12,313.24,8544.0,304.5981,304.7828,304.3357,304.4523,8544.0
2022-08-04 15:45:00,313.19,313.63,313.18,313.3,7890.0,304.4037,304.8314,304.394,304.5107,7890.0
2022-08-04 15:50:00,313.29,313.58,313.29,313.51,12914.0,304.5009,304.7828,304.5009,304.7148,12914.0
2022-08-04 15:55:00,313.49,313.56,313.2,313.24,35111.0,304.6953,304.7634,304.4135,304.4523,35111.0
2022-08-05 09:30:00,310.0,310.0,308.3,309.15,16649.0,301.3032,301.3032,299.6509,300.4771,16649.0
2022-08-05 09:35:00,309.19,309.19,307.68,308.66,6700.0,300.516,300.516,299.0483,300.0008,6700.0
2022-08-05 09:40:00,308.69,309.59,308.38,309.46,8454.0,300.03,300.9047,299.7287,300.7784,8454.0
2022-08-05 09:45:00,309.44,309.44,308.15,308.67,2493.0,300.7589,300.7589,299.5051,300.0105,2493.0
2022-08-05 09:50:00,309.17,309.45,308.85,309.27,1700.0,300.4965,300.7687,300.1855,300.5937,1700.0
2022-08-05 09:55:00,309.29,309.29,308.42,308.98,2423.0,300.6132,300.6132,299.7676,300.3118,2423.0
2022-08-05 10:00:00,308.85,310.77,308.84,310.66,3087.0,300.1855,302.0516,300.1758,301.9447,3087.0
2022-08-05 10:05:00,310.56,311.79,310.56,311.69,4397.0,301.8475,303.043,301.8475,302.9458,4397.0
2022-08-05 10:10:00,311.87,312.37,311.43,312.11,3200.0,303.1208,303.6067,302.6931,303.354,3200.0
2022-08-05 10:15:00,312.69,312.7,311.96,311.99,2237.0,303.9178,303.9275,303.2082,303.2374,2237.0
2022-08-05 10:20:00,312.36,312.42,311.82,311.98,2262.0,303.597,303.6553,303.0722,303.2277,2262.0
2022-08-05 10:25:00,311.9,311.9,311.01,311.13,2862.0,303.1499,303.1499,302.2849,302.4015,2862.0
2022-08-05 10:30:00,311.14,311.14,310.84,310.9,1315.0,302.4113,302.4113,302.1197,302.178,1315.0
2022-08-05 10:35:00,310.77,310.77,310.32,310.58,4359.0,302.0516,302.0516,301.6143,301.867,4359.0
2022-08-05 10:40:00,310.5,310.6,310.29,310.43,1718.0,301.7892,301.8864,301.5851,301.7212,1718.0
2022-08-05 10:45:00,310.33,311.02,310.33,310.82,2705.0,301.624,302.2946,301.624,302.1002,2705.0
2022-08-05 10:50:00,310.58,310.72,309.8,310.63,2819.0,301.867,302.003,301.1088,301.9156,2819.0
2022-08-05 10:55:00,311.11,311.11,310.61,310.8,2658.0,302.3821,302.3821,301.8961,302.0808,2658.0
2022-08-05 11:00:00,310.7,310.73,310.08,310.13,3930.0,301.9836,302.0128,301.381,301.4296,3930.0
2022-08-05 11:05:00,309.9,309.9,309.32,309.81,2700.0,301.206,301.206,300.6423,301.1186,2700.0
2022-08-05 11:10:00,309.77,309.87,309.44,309.46,2399.0,301.0797,301.1769,300.7589,300.7784,2399.0
2022-08-05 11:15:00,309.56,309.82,309.52,309.62,2492.0,300.8756,301.1283,300.8367,300.9339,2492.0
2022-08-05 11:20:00,309.6,309.77,309.07,309.07,2668.0,300.9145,301.0797,300.3993,300.3993,2668.0
2022-08-05 11:25:00,309.0,309.0,308.06,308.1,2552.0,300.3313,300.3313,299.4177,299.4565,2552.0
2022-08-05 11:30:00,308.06,308.68,308.05,308.6,2822.0,299.4177,300.0203,299.4079,299.9425,2822.0
2022-08-05 11:35:00,308.55,308.91,308.4,308.67,2074.0,299.8939,300.2438,299.7481,300.0105,2074.0
2022-08-05 11:40:00,308.56,308.73,308.21,308.21,1741.0,299.9036,300.0689,299.5635,299.5635,1741.0
2022-08-05 11:45:00,308.23,308.65,308.13,308.5,1733.0,299.5829,299.9911,299.4857,299.8453,1733.0
2022-08-05 11:50:00,308.74,308.75,308.1,308.4,2353.0,300.0786,300.0883,299.4565,299.7481,2353.0
2022-08-05 11:55:00,308.35,308.48,308.04,308.04,900.0,299.6995,299.8259,299.3982,299.3982,900.0
2022-08-05 12:00:00,308.21,308.83,308.16,308.83,3895.0,299.5635,300.1661,299.5149,300.1661,3895.0
2022-08-05 12:05:00,308.98,309.27,308.8,308.8,600.0,300.3118,300.5937,300.1369,300.1369,600.0
2022-08-05 12:10:00,308.91,309.04,308.91,309.04,300.0,300.2438,300.3702,300.2438,300.3702,300.0
2022-08-05 12:15:00,308.95,309.28,308.94,309.15,1169.0,300.2827,300.6034,300.273,300.4771,1169.0
2022-08-05 12:20:00,309.1,309.25,309.05,309.15,900.0,300.4285,300.5743,300.3799,300.4771,900.0
2022-08-05 12:25:00,309.15,309.68,309.14,309.61,1700.0,300.4771,300.9922,300.4674,300.9242,1700.0
2022-08-05 12:30:00,309.34,309.35,308.95,308.95,880.0,300.6617,300.6715,300.2827,300.2827,880.0
2022-08-05 12:35:00,308.86,309.28,308.86,309.05,3191.0,300.1952,300.6034,300.1952,300.3799,3191.0
2022-08-05 12:40:00,309.16,309.48,309.14,309.41,3208.0,300.4868,300.7978,300.4674,300.7298,3208.0
2022-08-05 12:45:00,309.49,309.83,309.49,309.74,1276.0,300.8075,301.138,300.8075,301.0505,1276.0
2022-08-05 12:50:00,309.77,309.84,309.32,309.36,1615.0,301.0797,301.1477,300.6423,300.6812,1615.0
2022-08-05 12:55:00,309.6,309.67,309.49,309.64,1401.0,300.9145,300.9825,300.8075,300.9533,1401.0
2022-08-05 13:00:00,309.75,309.91,309.57,309.91,1195.0,301.0602,301.2158,300.8853,301.2158,1195.0
2022-08-05 13:05:00,309.97,310.26,309.74,309.95,1577.0,301.2741,301.5559,301.0505,301.2546,1577.0
2022-08-05 13:10:00,310.14,310.43,310.14,310.31,3074.0,301.4393,301.7212,301.4393,301.6045,3074.0
2022-08-05 13:15:00,310.44,310.52,310.43,310.47,1007.0,301.7309,301.8086,301.7212,301.76,1007.0
2022-08-05 13:20:00,310.08,310.15,309.68,309.86,2300.0,301.381,301.449,300.9922,301.1672,2300.0
2022-08-05 13:25:00,309.69,309.86,309.5,309.5,1818.0,301.0019,301.1672,300.8173,300.8173,1818.0
2022-08-05 13:30:00,309.56,309.68,309.39,309.6,4194.0,300.8756,300.9922,300.7103,300.9145,4194.0
2022-08-05 13:35:00,309.65,309.81,309.53,309.53,2619.0,300.9631,301.1186,300.8464,300.8464,2619.0
2022-08-05 13:40:00,309.6,309.75,309.41,309.43,2514.0,300.9145,301.0602,300.7298,300.7492,2514.0
2022-08-05 13:45:00,309.31,309.42,308.99,309.11,3236.0,300.6326,300.7395,300.3216,300.4382,3236.0
2022-08-05 13:50:00,309.09,309.13,308.78,308.94,2174.0,300.4188,300.4576,300.1175,300.273,2174.0
2022-08-05 13:55:00,308.97,309.02,308.61,308.83,2024.0,300.3021,300.3507,299.9522,300.1661,2024.0
2022-08-05 14:00:00,308.71,308.77,308.66,308.72,1018.0,300.0494,300.1077,300.0008,300.0591,1018.0
2022-08-05 14:05:00,308.8,308.86,308.52,308.59,1821.0,300.1369,300.1952,299.8648,299.9328,1821.0
2022-08-05 14:10:00,308.63,308.7,308.48,308.68,2002.0,299.9717,300.0397,299.8259,300.0203,2002.0
2022-08-05 14:15:00,308.56,308.88,308.53,308.88,3200.0,299.9036,300.2147,299.8745,300.2147,3200.0
2022-08-05 14:20:00,308.97,309.02,308.86,308.97,2218.0,300.3021,300.3507,300.1952,300.3021,2218.0
2022-08-05 14:25:00,308.86,308.86,308.41,308.42,2202.0,300.1952,300.1952,299.7578,299.7676,2202.0
2022-08-05 14:30:00,308.35,308.89,308.21,308.84,5200.0,299.6995,300.2244,299.5635,300.1758,5200.0
2022-08-05 14:35:00,308.84,309.33,308.84,309.11,4011.0,300.1758,300.652,300.1758,300.4382,4011.0
2022-08-05 14:40:00,309.1,309.18,309.09,309.16,500.0,300.4285,300.5062,300.4188,300.4868,500.0
2022-08-05 14:45:00,309.35,309.4,309.22,309.3,1704.0,300.6715,300.7201,300.5451,300.6229,1704.0
2022-08-05 14:50:00,309.2,309.63,309.13,309.62,1293.0,300.5257,300.9436,300.4576,300.9339,1293.0
2022-08-05 14:55:00,309.46,309.51,309.17,309.5,1300.0,300.7784,300.827,300.4965,300.8173,1300.0
2022-08-05 15:00:00,309.75,309.95,309.56,309.85,4927.0,301.0602,301.2546,300.8756,301.1574,4927.0
2022-08-05 15:05:00,310.0,310.15,309.82,310.04,1708.0,301.3032,301.449,301.1283,301.3421,1708.0
2022-08-05 15:10:00,310.0,310.32,310.0,310.22,1752.0,301.3032,301.6143,301.3032,301.5171,1752.0
2022-08-05 15:15:00,310.3,310.3,309.91,309.91,1500.0,301.5948,301.5948,301.2158,301.2158,1500.0
2022-08-05 15:20:00,309.97,310.03,309.73,309.94,2600.0,301.2741,301.3324,301.0408,301.2449,2600.0
2022-08-05 15:25:00,309.99,309.99,309.88,309.92,2040.0,301.2935,301.2935,301.1866,301.2255,2040.0
2022-08-05 15:30:00,309.99,310.14,309.97,310.14,1400.0,301.2935,301.4393,301.2741,301.4393,1400.0
2022-08-05 15:35:00,310.29,310.31,310.01,310.02,2521.0,301.5851,301.6045,301.313,301.3227,2521.0
2022-08-05 15:40:00,310.03,310.16,309.96,310.16,1900.0,301.3324,301.4587,301.2644,301.4587,1900.0
2022-08-05 15:45:00,310.17,310.66,310.1,310.52,3046.0,301.4685,301.9447,301.4004,301.8086,3046.0
2022-08-05 15:50:00,310.71,311.0,310.58,310.85,8300.0,301.9933,302.2752,301.867,302.1294,8300.0
2022-08-05 15:55:00,311.05,311.43,310.76,310.85,26087.0,302.3238,302.6931,302.0419,302.1294,26087.0
2022-08-08 09:30:00,313.98,314.03,311.68,313.08,5647.0,305.1716,305.2202,302.9361,304.2968,5647.0
2022-08-08 09:35:00,313.14,313.24,312.01,312.27,2100.0,304.3551,304.4523,303.2568,303.5096,2100.0
2022-08-08 09:40:00,312.4,313.29,312.02,313.29,1800.0,303.6359,304.5009,303.2666,304.5009,1800.0
2022-08-08 09:45:00,312.98,314.19,312.72,313.77,4963.0,304.1996,305.3757,303.9469,304.9675,4963.0
2022-08-08 09:50:00,313.45,313.55,312.77,313.32,2650.0,304.6564,304.7536,303.9955,304.5301,2650.0
2022-08-08 09:55:00,313.61,314.03,313.49,313.79,3556.0,304.812,305.2202,304.6953,304.9869,3556.0
2022-08-08 10:00:00,313.6,314.69,313.6,313.93,2868.0,304.8022,305.8617,304.8022,305.123,2868.0
2022-08-08 10:05:00,313.79,314.37,313.47,314.37,1000.0,304.9869,305.5506,304.6759,305.5506,1000.0
2022-08-08 10:10:00,314.25,314.25,313.61,313.61,1373.0,305.434,305.434,304.812,304.812,1373.0
2022-08-08 10:15:00,313.77,314.27,313.77,313.83,2928.0,304.9675,305.4534,304.9675,305.0258,2928.0
2022-08-08 10:20:00,313.71,313.89,313.39,313.84,2123.0,304.9092,305.0841,304.5981,305.0355,2123.0
2022-08-08 10:25:00,313.97,314.08,313.36,313.88,2049.0,305.1619,305.2688,304.569,305.0744,2049.0
2022-08-08 10:30:00,314.08,314.4,313.88,314.37,1891.0,305.2688,305.5798,305.0744,305.5506,1891.0
2022-08-08 10:35:00,314.3,315.09,314.3,315.09,4199.0,305.4826,306.2504,305.4826,306.2504,4199.0
2022-08-08 10:40:00,315.0,315.01,314.52,314.95,33410.0,306.163,306.1727,305.6964,306.1144,33410.0
2022-08-08 10:45:00,315.06,315.06,313.84,313.84,3146.0,306.2213,306.2213,305.0355,305.0355,3146.0
2022-08-08 10:50:00,313.87,314.15,313.86,314.1,1571.0,305.0647,305.3368,305.0549,305.2882,1571.0
2022-08-08 10:55:00,314.24,314.39,313.73,314.1,5391.0,305.4243,305.5701,304.9286,305.2882,5391.0
2022-08-08 11:00:00,313.86,314.4,313.86,313.99,5078.0,305.0549,305.5798,305.0549,305.1813,5078.0
2022-08-08 11:05:00,314.1,314.1,313.89,313.89,748.0,305.2882,305.2882,305.0841,305.0841,748.0
2022-08-08 11:10:00,314.03,314.06,313.83,313.91,881.0,305.2202,305.2493,305.0258,305.1035,881.0
2022-08-08 11:15:00,313.9,313.9,313.32,313.56,1619.0,305.0938,305.0938,304.5301,304.7634,1619.0
2022-08-08 11:20:00,313.69,314.02,313.69,314.02,9839.0,304.8897,305.2105,304.8897,305.2105,9839.0
2022-08-08 11:25:00,313.94,313.94,313.32,313.33,2038.0,305.1327,305.1327,304.5301,304.5398,2038.0
2022-08-08 11:30:00,313.23,313.34,312.91,312.91,2501.0,304.4426,304.5495,304.1316,304.1316,2501.0
2022-08-08 11:35:00,312.84,313.36,312.84,313.08,1867.0,304.0636,304.569,304.0636,304.2968,1867.0
2022-08-08 11:40:00,312.53,312.66,311.85,311.96,2381.0,303.7623,303.8886,303.1013,303.2082,2381.0
2022-08-08 11:45:00,311.99,312.39,311.74,312.33,1100.0,303.2374,303.6262,302.9944,303.5679,1100.0
2022-08-08 11:50:00,312.39,312.79,312.39,312.73,2626.0,303.6262,304.015,303.6262,303.9566,2626.0
2022-08-08 11:55:00,312.77,312.77,312.64,312.64,300.0,303.9955,303.9955,303.8692,303.8692,300.0
2022-08-08 12:00:00,312.56,312.61,312.22,312.22,1246.0,303.7914,303.84,303.461,303.461,1246.0
2022-08-08 12:05:00,312.34,312.34,311.47,311.47,2900.0,303.5776,303.5776,302.732,302.732,2900.0
2022-08-08 12:10:00,311.5,311.5,310.83,310.96,9115.0,302.7612,302.7612,302.1099,302.2363,9115.0
2022-08-08 12:15:00,310.86,310.97,310.44,310.97,20904.0,302.1391,302.246,301.7309,302.246,20904.0
2022-08-08 12:20:00,310.95,311.34,310.93,311.33,1912.0,302.2266,302.6056,302.2071,302.5959,1912.0
2022-08-08 12:25:00,311.31,311.31,310.84,310.85,950.0,302.5765,302.5765,302.1197,302.1294,950.0
2022-08-08 12:30:00,311.19,311.23,311.06,311.07,500.0,302.4598,302.4987,302.3335,302.3432,500.0
2022-08-08 12:35:00,311.01,311.68,310.96,311.68,995.0,302.2849,302.9361,302.2363,302.9361,995.0
2022-08-08 12:40:00,311.7,312.01,311.66,311.94,1426.0,302.9555,303.2568,302.9167,303.1888,1426.0
2022-08-08 12:45:00,312.09,312.09,311.84,312.08,500.0,303.3346,303.3346,303.0916,303.3249,500.0
2022-08-08 12:50:00,312.11,312.26,312.07,312.22,600.0,303.354,303.4998,303.3152,303.461,600.0
2022-08-08 12:55:00,312.0,312.24,312.0,312.15,1580.0,303.2471,303.4804,303.2471,303.3929,1580.0
2022-08-08 13:00:00,312.25,312.45,312.13,312.14,1037.0,303.4901,303.6845,303.3735,303.3832,1037.0
2022-08-08 13:05:00,312.23,312.73,312.23,312.45,1795.0,303.4707,303.9566,303.4707,303.6845,1795.0
2022-08-08 13:10:00,312.41,312.41,312.41,312.41,100.0,303.6456,303.6456,303.6456,303.6456,100.0
2022-08-08 13:15:00,312.74,313.02,312.74,312.85,780.0,303.9664,304.2385,303.9664,304.0733,780.0
2022-08-08 13:20:00,312.98,313.1,312.48,313.1,4910.0,304.1996,304.3163,303.7137,304.3163,4910.0
2022-08-08 13:25:00,313.17,313.28,312.89,312.9,1420.0,304.3843,304.4912,304.1122,304.1219,1420.0
2022-08-08 13:30:00,312.8,313.04,312.8,312.99,2408.0,304.0247,304.2579,304.0247,304.2094,2408.0
2022-08-08 13:35:00,313.0,313.24,312.73,313.1,5786.0,304.2191,304.4523,303.9566,304.3163,5786.0
2022-08-08 13:40:00,313.11,313.27,313.09,313.17,1511.0,304.326,304.4815,304.3065,304.3843,1511.0
2022-08-08 13:45:00,313.27,313.46,313.16,313.23,931.0,304.4815,304.6662,304.3746,304.4426,931.0
2022-08-08 13:50:00,313.34,313.65,313.16,313.6,1836.0,304.5495,304.8508,304.3746,304.8022,1836.0
2022-08-08 13:55:00,313.56,313.78,313.45,313.49,3540.0,304.7634,304.9772,304.6564,304.6953,3540.0
2022-08-08 14:00:00,313.52,313.59,312.93,312.94,3264.0,304.7245,304.7925,304.151,304.1608,3264.0
2022-08-08 14:05:00,312.75,313.35,312.75,313.35,700.0,303.9761,304.5593,303.9761,304.5593,700.0
2022-08-08 14:10:00,313.24,313.24,312.95,313.03,1107.0,304.4523,304.4523,304.1705,304.2482,1107.0
2022-08-08 14:15:00,313.05,313.06,312.83,312.9,1520.0,304.2677,304.2774,304.0538,304.1219,1520.0
2022-08-08 14:20:00,312.99,313.07,312.83,312.92,3600.0,304.2094,304.2871,304.0538,304.1413,3600.0
2022-08-08 14:25:00,312.6,313.15,312.5,312.69,1942.0,303.8303,304.3649,303.7331,303.9178,1942.0
2022-08-08 14:30:00,312.97,313.03,312.67,313.03,1234.0,304.1899,304.2482,303.8983,304.2482,1234.0
2022-08-08 14:35:00,312.73,312.82,312.55,312.81,1748.0,303.9566,304.0441,303.7817,304.0344,1748.0
2022-08-08 14:40:00,312.88,313.08,312.78,312.78,1850.0,304.1024,304.2968,304.0052,304.0052,1850.0
2022-08-08 14:45:00,312.62,312.86,312.45,312.66,1482.0,303.8497,304.083,303.6845,303.8886,1482.0
2022-08-08 14:50:00,312.56,312.69,312.39,312.47,2073.0,303.7914,303.9178,303.6262,303.7039,2073.0
2022-08-08 14:55:00,312.62,313.15,312.62,312.97,700.0,303.8497,304.3649,303.8497,304.1899,700.0
2022-08-08 15:00:00,313.09,313.09,312.9,312.99,827.0,304.3065,304.3065,304.1219,304.2094,827.0
2022-08-08 15:05:00,313.01,313.01,312.69,312.86,2095.0,304.2288,304.2288,303.9178,304.083,2095.0
2022-08-08 15:10:00,312.7,312.84,312.61,312.7,953.0,303.9275,304.0636,303.84,303.9275,953.0
2022-08-08 15:15:00,312.58,312.58,312.19,312.38,2301.0,303.8109,303.8109,303.4318,303.6165,2301.0
2022-08-08 15:20:00,312.47,312.8,312.4,312.75,1171.0,303.7039,304.0247,303.6359,303.9761,1171.0
2022-08-08 15:25:00,312.72,313.05,312.69,312.97,2504.0,303.9469,304.2677,303.9178,304.1899,2504.0
2022-08-08 15:30:00,312.81,313.05,312.76,313.03,3706.0,304.0344,304.2677,303.9858,304.2482,3706.0
2022-08-08 15:35:00,313.01,313.1,312.86,313.04,2626.0,304.2288,304.3163,304.083,304.2579,2626.0
2022-08-08 15:40:00,313.05,313.35,313.01,313.26,2356.0,304.2677,304.5593,304.2288,304.4718,2356.0
2022-08-08 15:45:00,313.37,313.57,313.32,313.57,3647.0,304.5787,304.7731,304.5301,304.7731,3647.0
2022-08-08 15:50:00,313.55,313.68,313.08,313.24,4826.0,304.7536,304.88,304.2968,304.4523,4826.0
2022-08-08 15:55:00,313.27,313.27,312.72,312.75,22840.0,304.4815,304.4815,303.9469,303.9761,22840.0
2022-08-09 09:30:00,310.98,312.51,310.98,312.29,6427.0,302.2557,303.7428,302.2557,303.529,6427.0
2022-08-09 09:35:00,312.3,312.3,311.65,311.8,1664.0,303.5387,303.5387,302.9069,303.0527,1664.0
2022-08-09 09:40:00,311.9,312.28,311.9,312.23,1700.0,303.1499,303.5193,303.1499,303.4707,1700.0
2022-08-09 09:45:00,312.45,312.45,311.85,311.86,2930.0,303.6845,303.6845,303.1013,303.1111,2930.0
2022-08-09 09:50:00,311.63,311.95,311.35,311.35,1901.0,302.8875,303.1985,302.6154,302.6154,1901.0
2022-08-09 09:55:00,311.15,311.32,310.85,310.86,5282.0,302.421,302.5862,302.1294,302.1391,5282.0
2022-08-09 10:00:00,311.16,311.16,310.8,310.99,859.0,302.4307,302.4307,302.0808,302.2655,859.0
2022-08-09 10:05:00,311.15,311.15,310.84,310.96,1952.0,302.421,302.421,302.1197,302.2363,1952.0
2022-08-09 10:10:00,311.03,311.65,311.03,311.25,2774.0,302.3043,302.9069,302.3043,302.5182,2774.0
2022-08-09 10:15:00,311.06,311.48,310.96,311.28,2598.0,302.3335,302.7417,302.2363,302.5473,2598.0
2022-08-09 10:20:00,311.21,311.26,310.35,310.49,1771.0,302.4793,302.5279,301.6434,301.7795,1771.0
2022-08-09 10:25:00,310.65,311.02,310.65,311.01,1802.0,301.935,302.2946,301.935,302.2849,1802.0
2022-08-09 10:30:00,311.21,311.28,311.18,311.2,1125.0,302.4793,302.5473,302.4501,302.4696,1125.0
2022-08-09 10:35:00,311.31,311.31,311.08,311.21,500.0,302.5765,302.5765,302.3529,302.4793,500.0
2022-08-09 10:40:00,311.13,311.13,310.84,310.93,1055.0,302.4015,302.4015,302.1197,302.2071,1055.0
2022-08-09 10:45:00,310.8,311.0,310.68,311.0,1722.0,302.0808,302.2752,301.9642,302.2752,1722.0
2022-08-09 10:50:00,311.02,311.18,311.01,311.13,326.0,302.2946,302.4501,302.2849,302.4015,326.0
2022-08-09 10:55:00,310.61,310.61,310.28,310.36,1165.0,301.8961,301.8961,301.5754,301.6531,1165.0
2022-08-09 11:00:00,310.46,310.46,310.14,310.36,1728.0,301.7503,301.7503,301.4393,301.6531,1728.0
2022-08-09 11:05:00,310.26,310.59,310.12,310.51,1574.0,301.5559,301.8767,301.4199,301.7989,1574.0
2022-08-09 11:10:00,310.47,311.17,310.47,311.17,500.0,301.76,302.4404,301.76,302.4404,500.0
2022-08-09 11:15:00,310.94,311.24,310.87,311.22,680.0,302.2169,302.5084,302.1488,302.489,680.0
2022-08-09 11:20:00,311.31,311.31,311.3,311.31,200.0,302.5765,302.5765,302.5668,302.5765,200.0
2022-08-09 11:25:00,311.48,312.12,311.28,312.12,4398.0,302.7417,303.3638,302.5473,303.3638,4398.0
2022-08-09 11:30:00,312.36,312.38,311.47,311.47,4709.0,303.597,303.6165,302.732,302.732,4709.0
2022-08-09 11:35:00,311.36,311.5,310.68,310.68,1297.0,302.6251,302.7612,301.9642,301.9642,1297.0
2022-08-09 11:40:00,310.56,310.89,310.45,310.63,1772.0,301.8475,302.1683,301.7406,301.9156,1772.0
2022-08-09 11:45:00,310.38,310.99,310.38,310.99,1400.0,301.6726,302.2655,301.6726,302.2655,1400.0
2022-08-09 11:50:00,310.83,311.19,310.83,311.15,1120.0,302.1099,302.4598,302.1099,302.421,1120.0
2022-08-09 11:55:00,311.24,311.49,310.97,311.45,900.0,302.5084,302.7514,302.246,302.7126,900.0
2022-08-09 12:00:00,311.0,311.01,310.99,311.0,200.0,302.2752,302.2849,302.2655,302.2752,200.0
2022-08-09 12:05:00,311.01,311.18,311.01,311.18,500.0,302.2849,302.4501,302.2849,302.4501,500.0
2022-08-09 12:10:00,311.19,311.19,310.58,310.58,2150.0,302.4598,302.4598,301.867,301.867,2150.0
2022-08-09 12:15:00,310.72,310.85,310.69,310.85,900.0,302.003,302.1294,301.9739,302.1294,900.0
2022-08-09 12:20:00,310.77,310.78,310.51,310.51,999.0,302.0516,302.0614,301.7989,301.7989,999.0
2022-08-09 12:25:00,310.47,310.67,310.47,310.47,1400.0,301.76,301.9544,301.76,301.76,1400.0
2022-08-09 12:30:00,310.54,310.59,310.33,310.59,768.0,301.8281,301.8767,301.624,301.8767,768.0
2022-08-09 12:35:00,310.64,310.68,310.64,310.68,300.0,301.9253,301.9642,301.9253,301.9642,300.0
2022-08-09 12:40:00,310.59,310.73,310.55,310.56,782.0,301.8767,302.0128,301.8378,301.8475,782.0
2022-08-09 12:45:00,310.66,310.66,310.65,310.66,100.0,301.9447,301.9447,301.935,301.9447,100.0
2022-08-09 12:50:00,310.62,310.75,310.48,310.61,2187.0,301.9058,302.0322,301.7698,301.8961,2187.0
2022-08-09 12:55:00,310.52,310.7,310.52,310.57,433.0,301.8086,301.9836,301.8086,301.8572,433.0
2022-08-09 13:00:00,310.57,310.69,310.37,310.37,704.0,301.8572,301.9739,301.6629,301.6629,704.0
2022-08-09 13:05:00,310.46,310.46,310.01,310.01,1623.0,301.7503,301.7503,301.313,301.313,1623.0
2022-08-09 13:10:00,310.14,310.54,310.14,310.54,1582.0,301.4393,301.8281,301.4393,301.8281,1582.0
2022-08-09 13:15:00,310.66,310.76,310.59,310.75,400.0,301.9447,302.0419,301.8767,302.0322,400.0
2022-08-09 13:20:00,310.85,310.88,310.66,310.71,2050.0,302.1294,302.1585,301.9447,301.9933,2050.0
2022-08-09 13:25:00,310.77,310.78,310.53,310.63,727.0,302.0516,302.0614,301.8184,301.9156,727.0
2022-08-09 13:30:00,310.51,310.51,310.23,310.3,924.0,301.7989,301.7989,301.5268,301.5948,924.0
2022-08-09 13:35:00,310.31,310.31,310.31,310.31,161.0,301.6045,301.6045,301.6045,301.6045,161.0
2022-08-09 13:40:00,310.32,310.38,310.08,310.08,569.0,301.6143,301.6726,301.381,301.381,569.0
2022-08-09 13:45:00,310.12,310.12,309.81,310.0,2562.0,301.4199,301.4199,301.1186,301.3032,2562.0
2022-08-09 13:50:00,310.14,310.21,310.03,310.21,668.0,301.4393,301.5073,301.3324,301.5073,668.0
2022-08-09 13:55:00,310.24,310.45,310.23,310.32,1421.0,301.5365,301.7406,301.5268,301.6143,1421.0
2022-08-09 14:00:00,310.29,310.56,310.29,310.56,738.0,301.5851,301.8475,301.5851,301.8475,738.0
2022-08-09 14:05:00,310.37,310.42,310.15,310.16,1390.0,301.6629,301.7115,301.449,301.4587,1390.0
2022-08-09 14:10:00,310.05,310.2,310.05,310.07,500.0,301.3518,301.4976,301.3518,301.3713,500.0
2022-08-09 14:15:00,309.99,310.03,309.67,309.83,1100.0,301.2935,301.3324,300.9825,301.138,1100.0
2022-08-09 14:20:00,309.41,309.59,309.35,309.59,617.0,300.7298,300.9047,300.6715,300.9047,617.0
2022-08-09 14:25:00,309.51,309.51,309.45,309.46,200.0,300.827,300.827,300.7687,300.7784,200.0
2022-08-09 14:30:00,309.53,309.65,309.37,309.5,900.0,300.8464,300.9631,300.6909,300.8173,900.0
2022-08-09 14:35:00,309.46,309.61,309.46,309.61,200.0,300.7784,300.9242,300.7784,300.9242,200.0
2022-08-09 14:40:00,309.7,309.7,309.46,309.46,200.0,301.0116,301.0116,300.7784,300.7784,200.0
2022-08-09 14:45:00,309.74,309.88,309.74,309.88,1419.0,301.0505,301.1866,301.0505,301.1866,1419.0
2022-08-09 14:50:00,309.99,310.31,309.94,310.16,1100.0,301.2935,301.6045,301.2449,301.4587,1100.0
2022-08-09 14:55:00,310.14,310.35,310.04,310.04,1122.0,301.4393,301.6434,301.3421,301.3421,1122.0
2022-08-09 15:00:00,310.04,310.04,309.99,310.0,225.0,301.3421,301.3421,301.2935,301.3032,225.0
2022-08-09 15:05:00,310.04,310.27,310.04,310.27,400.0,301.3421,301.5657,301.3421,301.5657,400.0
2022-08-09 15:10:00,310.18,310.18,310.05,310.16,700.0,301.4782,301.4782,301.3518,301.4587,700.0
2022-08-09 15:15:00,310.18,310.45,310.18,310.45,745.0,301.4782,301.7406,301.4782,301.7406,745.0
2022-08-09 15:20:00,310.52,310.74,310.52,310.74,2338.0,301.8086,302.0225,301.8086,302.0225,2338.0
2022-08-09 15:25:00,310.7,310.75,310.52,310.52,1000.0,301.9836,302.0322,301.8086,301.8086,1000.0
2022-08-09 15:30:00,310.59,310.68,310.44,310.54,1352.0,301.8767,301.9642,301.7309,301.8281,1352.0
2022-08-09 15:35:00,310.55,310.58,310.45,310.52,1202.0,301.8378,301.867,301.7406,301.8086,1202.0
2022-08-09 15:40:00,310.62,310.77,310.52,310.52,1985.0,301.9058,302.0516,301.8086,301.8086,1985.0
2022-08-09 15:45:00,310.56,310.62,310.36,310.56,3548.0,301.8475,301.9058,301.6531,301.8475,3548.0
2022-08-09 15:50:00,310.6,310.77,310.17,310.21,7790.0,301.8864,302.0516,301.4685,301.5073,7790.0
2022-08-09 15:55:00,310.25,310.76,309.95,310.69,24033.0,301.5462,302.0419,301.2546,301.9739,24033.0
2022-08-10 09:30:00,315.93,319.46,315.65,318.74,60047.0,307.0669,310.4978,306.7947,309.798,60047.0
2022-08-10 09:35:00,319.27,320.15,316.54,316.67,14725.0,310.3132,311.1685,307.6598,307.7861,14725.0
2022-08-10 09:40:00,316.51,318.28,316.21,318.28,12119.0,307.6306,309.3509,307.339,309.3509,12119.0
2022-08-10 09:45:00,318.62,320.36,318.14,320.36,35941.0,309.6814,311.3726,309.2149,311.3726,35941.0
2022-08-10 09:50:00,320.02,320.02,318.36,318.46,3315.0,311.0421,311.0421,309.4287,309.5259,3315.0
2022-08-10 09:55:00,318.1,319.12,318.1,319.12,1000.0,309.176,310.1674,309.176,310.1674,1000.0
2022-08-10 10:00:00,319.68,320.1,318.94,318.96,3775.0,310.7117,311.1199,309.9924,310.0119,3775.0
2022-08-10 10:05:00,318.94,320.05,318.94,320.05,3662.0,309.9924,311.0713,309.9924,311.0713,3662.0
2022-08-10 10:10:00,319.88,319.97,319.05,319.44,10970.0,310.9061,310.9935,310.0993,310.4784,10970.0
2022-08-10 10:15:00,319.37,319.76,319.28,319.53,3944.0,310.4104,310.7894,310.3229,310.5659,3944.0
2022-08-10 10:20:00,319.7,320.67,319.36,320.66,12181.0,310.7311,311.6739,310.4006,311.6642,12181.0
2022-08-10 10:25:00,320.72,320.72,320.21,320.67,3513.0,311.7225,311.7225,311.2268,311.6739,3513.0
2022-08-10 10:30:00,320.6,320.63,320.13,320.13,5764.0,311.6059,311.635,311.149,311.149,5764.0
2022-08-10 10:35:00,319.98,320.03,319.67,320.02,4124.0,311.0033,311.0519,310.702,311.0421,4124.0
2022-08-10 10:40:00,320.05,321.39,320.05,321.31,3037.0,311.0713,312.3737,311.0713,312.2959,3037.0
2022-08-10 10:45:00,321.18,321.4,321.02,321.12,4396.0,312.1696,312.3834,312.0141,312.1113,4396.0
2022-08-10 10:50:00,321.05,321.38,320.99,321.1,2602.0,312.0432,312.364,311.9849,312.0918,2602.0
2022-08-10 10:55:00,321.12,321.56,321.03,321.35,3098.0,312.1113,312.5389,312.0238,312.3348,3098.0
2022-08-10 11:00:00,321.43,322.54,321.43,322.54,3178.0,312.4126,313.4914,312.4126,313.4914,3178.0
2022-08-10 11:05:00,322.43,322.74,321.61,321.63,31342.0,313.3845,313.6858,312.5875,312.607,31342.0
2022-08-10 11:10:00,321.63,321.63,320.84,321.3,1479.0,312.607,312.607,311.8391,312.2862,1479.0
2022-08-10 11:15:00,321.23,321.46,320.72,320.94,1998.0,312.2182,312.4417,311.7225,311.9363,1998.0
2022-08-10 11:20:00,320.96,321.23,320.61,320.61,1800.0,311.9558,312.2182,311.6156,311.6156,1800.0
2022-08-10 11:25:00,320.69,320.94,320.16,320.52,6364.0,311.6933,311.9363,311.1782,311.5281,6364.0
2022-08-10 11:30:00,320.67,321.05,320.67,321.02,1010.0,311.6739,312.0432,311.6739,312.0141,1010.0
2022-08-10 11:35:00,320.74,321.07,320.4,320.72,24815.0,311.7419,312.0627,311.4115,311.7225,24815.0
2022-08-10 11:40:00,320.8,320.86,320.58,320.81,1600.0,311.8002,311.8586,311.5864,311.81,1600.0
2022-08-10 11:45:00,320.86,321.27,320.83,320.93,2246.0,311.8586,312.2571,311.8294,311.9266,2246.0
2022-08-10 11:50:00,320.95,321.3,320.84,321.29,3716.0,311.946,312.2862,311.8391,312.2765,3716.0
2022-08-10 11:55:00,321.38,321.54,321.02,321.02,1042.0,312.364,312.5195,312.0141,312.0141,1042.0
2022-08-10 12:00:00,321.2,321.29,321.0,321.01,2220.0,312.189,312.2765,311.9946,312.0044,2220.0
2022-08-10 12:05:00,320.97,321.25,320.92,321.07,2688.0,311.9655,312.2376,311.9169,312.0627,2688.0
2022-08-10 12:10:00,321.16,321.68,321.16,321.43,3500.0,312.1502,312.6556,312.1502,312.4126,3500.0
2022-08-10 12:15:00,321.25,321.58,321.05,321.12,4685.0,312.2376,312.5584,312.0432,312.1113,4685.0
2022-08-10 12:20:00,321.06,321.32,320.84,321.04,2390.0,312.053,312.3057,311.8391,312.0335,2390.0
2022-08-10 12:25:00,320.94,321.31,320.82,321.31,2615.0,311.9363,312.2959,311.8197,312.2959,2615.0
2022-08-10 12:30:00,321.3,321.53,321.23,321.33,1900.0,312.2862,312.5098,312.2182,312.3154,1900.0
2022-08-10 12:35:00,321.45,321.81,321.45,321.81,1833.0,312.432,312.7819,312.432,312.7819,1833.0
2022-08-10 12:40:00,321.71,321.71,321.34,321.58,2057.0,312.6847,312.6847,312.3251,312.5584,2057.0
2022-08-10 12:45:00,321.46,321.53,321.36,321.44,2203.0,312.4417,312.5098,312.3445,312.4223,2203.0
2022-08-10 12:50:00,321.37,321.55,321.25,321.53,3191.0,312.3543,312.5292,312.2376,312.5098,3191.0
2022-08-10 12:55:00,321.4,321.48,321.25,321.46,1150.0,312.3834,312.4612,312.2376,312.4417,1150.0
2022-08-10 13:00:00,321.46,321.51,321.37,321.49,3256.0,312.4417,312.4903,312.3543,312.4709,3256.0
2022-08-10 13:05:00,321.5,321.52,321.25,321.46,1266.0,312.4806,312.5001,312.2376,312.4417,1266.0
2022-08-10 13:10:00,321.37,321.38,321.21,321.21,400.0,312.3543,312.364,312.1987,312.1987,400.0
2022-08-10 13:15:00,321.06,321.1,320.8,321.03,3501.0,312.053,312.0918,311.8002,312.0238,3501.0
2022-08-10 13:20:00,320.96,321.34,320.95,321.34,1400.0,311.9558,312.3251,311.946,312.3251,1400.0
2022-08-10 13:25:00,321.21,321.22,321.03,321.03,1100.0,312.1987,312.2085,312.0238,312.0238,1100.0
2022-08-10 13:30:00,320.94,320.94,320.66,320.86,2190.0,311.9363,311.9363,311.6642,311.8586,2190.0
2022-08-10 13:35:00,320.81,321.18,320.8,320.84,3256.0,311.81,312.1696,311.8002,311.8391,3256.0
2022-08-10 13:40:00,321.03,321.3,321.01,321.2,1101.0,312.0238,312.2862,312.0044,312.189,1101.0
2022-08-10 13:45:00,321.19,321.58,321.11,321.58,2990.0,312.1793,312.5584,312.1016,312.5584,2990.0
2022-08-10 13:50:00,321.43,321.43,321.37,321.42,648.0,312.4126,312.4126,312.3543,312.4029,648.0
2022-08-10 13:55:00,321.34,321.52,321.28,321.4,1414.0,312.3251,312.5001,312.2668,312.3834,1414.0
2022-08-10 14:00:00,321.36,321.44,321.19,321.2,1202.0,312.3445,312.4223,312.1793,312.189,1202.0
2022-08-10 14:05:00,321.26,321.34,320.68,320.98,3915.0,312.2473,312.3251,311.6836,311.9752,3915.0
2022-08-10 14:10:00,320.98,321.2,320.98,321.18,1427.0,311.9752,312.189,311.9752,312.1696,1427.0
2022-08-10 14:15:00,321.15,321.32,321.05,321.18,3969.0,312.1404,312.3057,312.0432,312.1696,3969.0
2022-08-10 14:20:00,321.41,321.44,321.14,321.26,1200.0,312.3931,312.4223,312.1307,312.2473,1200.0
2022-08-10 14:25:00,321.11,321.31,321.11,321.13,1300.0,312.1016,312.2959,312.1016,312.121,1300.0
2022-08-10 14:30:00,321.23,321.36,321.07,321.36,2466.0,312.2182,312.3445,312.0627,312.3445,2466.0
2022-08-10 14:35:00,321.51,321.58,321.51,321.56,505.0,312.4903,312.5584,312.4903,312.5389,505.0
2022-08-10 14:40:00,321.42,321.43,321.12,321.12,1366.0,312.4029,312.4126,312.1113,312.1113,1366.0
2022-08-10 14:45:00,321.21,321.27,320.78,320.93,2751.0,312.1987,312.2571,311.7808,311.9266,2751.0
2022-08-10 14:50:00,320.85,321.09,320.84,321.02,1802.0,311.8488,312.0821,311.8391,312.0141,1802.0
2022-08-10 14:55:00,320.99,321.09,320.88,321.02,4824.0,311.9849,312.0821,311.878,312.0141,4824.0
2022-08-10 15:00:00,320.93,321.22,320.92,321.17,4592.0,311.9266,312.2085,311.9169,312.1599,4592.0
2022-08-10 15:05:00,321.15,321.24,320.89,321.04,4262.0,312.1404,312.2279,311.8877,312.0335,4262.0
2022-08-10 15:10:00,321.13,321.17,320.81,321.03,2250.0,312.121,312.1599,311.81,312.0238,2250.0
2022-08-10 15:15:00,321.06,321.27,321.01,321.27,3870.0,312.053,312.2571,312.0044,312.2571,3870.0
2022-08-10 15:20:00,321.33,321.51,321.23,321.46,1965.0,312.3154,312.4903,312.2182,312.4417,1965.0
2022-08-10 15:25:00,321.58,321.66,321.4,321.59,3246.0,312.5584,312.6361,312.3834,312.5681,3246.0
2022-08-10 15:30:00,321.53,321.87,321.42,321.87,3858.0,312.5098,312.8402,312.4029,312.8402,3858.0
2022-08-10 15:35:00,321.8,322.31,321.7,322.27,6106.0,312.7722,313.2679,312.675,313.229,6106.0
2022-08-10 15:40:00,322.23,322.58,322.18,322.58,5039.0,313.1901,313.5303,313.1415,313.5303,5039.0
2022-08-10 15:45:00,322.58,322.6,322.2,322.27,7676.0,313.5303,313.5498,313.161,313.229,7676.0
2022-08-10 15:50:00,322.3,322.34,321.95,322.16,13052.0,313.2582,313.297,312.918,313.1221,13052.0
2022-08-10 15:55:00,322.15,322.76,322.05,322.5,40091.0,313.1124,313.7053,313.0152,313.4526,40091.0
2022-08-11 09:30:00,324.65,324.65,322.84,322.94,8426.0,315.5422,315.5422,313.783,313.8802,8426.0
2022-08-11 09:35:00,323.53,323.53,322.11,322.49,1800.0,314.4537,314.4537,313.0735,313.4428,1800.0
2022-08-11 09:40:00,323.28,323.28,322.59,322.59,1000.0,314.2107,314.2107,313.54,313.54,1000.0
2022-08-11 09:45:00,322.95,323.52,322.92,323.23,500.0,313.8899,314.4439,313.8608,314.1621,500.0
2022-08-11 09:50:00,323.05,323.47,322.72,322.72,1622.0,313.9871,314.3953,313.6664,313.6664,1622.0
2022-08-11 09:55:00,322.61,323.8,322.49,323.8,1076.0,313.5595,314.7161,313.4428,314.7161,1076.0
2022-08-11 10:00:00,323.54,323.72,323.53,323.53,300.0,314.4634,314.6383,314.4537,314.4537,300.0
2022-08-11 10:05:00,323.85,323.93,323.66,323.66,1673.0,314.7647,314.8424,314.58,314.58,1673.0
2022-08-11 10:10:00,323.57,324.17,323.57,323.91,2478.0,314.4925,315.0757,314.4925,314.823,2478.0
2022-08-11 10:15:00,323.99,323.99,323.52,323.52,2301.0,314.9008,314.9008,314.4439,314.4439,2301.0
2022-08-11 10:20:00,323.47,323.48,323.0,323.34,1294.0,314.3953,314.4051,313.9385,314.269,1294.0
2022-08-11 10:25:00,323.21,323.36,323.01,323.01,800.0,314.1426,314.2884,313.9483,313.9483,800.0
2022-08-11 10:30:00,323.06,323.3,323.03,323.07,1104.0,313.9968,314.2301,313.9677,314.0066,1104.0
2022-08-11 10:35:00,323.19,323.33,323.06,323.32,4528.0,314.1232,314.2593,313.9968,314.2496,4528.0
2022-08-11 10:40:00,323.33,323.66,323.11,323.55,6904.0,314.2593,314.58,314.0454,314.4731,6904.0
2022-08-11 10:45:00,323.51,323.59,323.17,323.18,2609.0,314.4342,314.512,314.1038,314.1135,2609.0
2022-08-11 10:50:00,322.84,322.95,322.6,322.6,400.0,313.783,313.8899,313.5498,313.5498,400.0
2022-08-11 10:55:00,322.54,322.54,322.25,322.4,1400.0,313.4914,313.4914,313.2096,313.3554,1400.0
2022-08-11 11:00:00,322.55,322.62,322.04,322.08,1200.0,313.5012,313.5692,313.0055,313.0443,1200.0
2022-08-11 11:05:00,322.12,322.12,320.92,320.97,1200.0,313.0832,313.0832,311.9169,311.9655,1200.0
2022-08-11 11:10:00,321.18,321.34,321.06,321.06,1300.0,312.1696,312.3251,312.053,312.053,1300.0
2022-08-11 11:15:00,321.27,321.53,320.87,321.18,1500.0,312.2571,312.5098,311.8683,312.1696,1500.0
2022-08-11 11:20:00,320.94,321.37,320.94,321.17,1000.0,311.9363,312.3543,311.9363,312.1599,1000.0
2022-08-11 11:25:00,320.85,320.85,320.35,320.35,1909.0,311.8488,311.8488,311.3629,311.3629,1909.0
2022-08-11 11:30:00,320.34,321.05,320.34,320.89,1127.0,311.3532,312.0432,311.3532,311.8877,1127.0
2022-08-11 11:35:00,320.95,321.02,320.85,321.02,552.0,311.946,312.0141,311.8488,312.0141,552.0
2022-08-11 11:40:00,320.92,321.11,320.89,320.89,700.0,311.9169,312.1016,311.8877,311.8877,700.0
2022-08-11 11:45:00,320.97,320.97,320.5,320.5,800.0,311.9655,311.9655,311.5087,311.5087,800.0
2022-08-11 11:50:00,320.45,320.45,320.34,320.37,500.0,311.4601,311.4601,311.3532,311.3823,500.0
2022-08-11 11:55:00,320.27,320.29,320.01,320.01,1300.0,311.2851,311.3046,311.0324,311.0324,1300.0
2022-08-11 12:00:00,319.94,319.97,319.81,319.9,420.0,310.9644,310.9935,310.838,310.9255,420.0
2022-08-11 12:05:00,319.86,319.86,319.55,319.58,620.0,310.8866,310.8866,310.5853,310.6145,620.0
2022-08-11 12:10:00,319.7,319.7,319.42,319.47,799.0,310.7311,310.7311,310.459,310.5076,799.0
2022-08-11 12:15:00,319.35,319.78,319.35,319.57,1137.0,310.3909,310.8089,310.3909,310.6048,1137.0
2022-08-11 12:20:00,319.48,319.63,319.47,319.6,1334.0,310.5173,310.6631,310.5076,310.6339,1334.0
2022-08-11 12:25:00,319.76,319.8,319.76,319.8,300.0,310.7894,310.8283,310.7894,310.8283,300.0
2022-08-11 12:30:00,320.02,320.41,320.02,320.17,1404.0,311.0421,311.4212,311.0421,311.1879,1404.0
2022-08-11 12:35:00,320.2,320.42,319.72,319.72,2305.0,311.2171,311.4309,310.7505,310.7505,2305.0
2022-08-11 12:40:00,319.79,319.8,319.49,319.49,1355.0,310.8186,310.8283,310.527,310.527,1355.0
2022-08-11 12:45:00,319.49,319.57,319.43,319.57,509.0,310.527,310.6048,310.4687,310.6048,509.0
2022-08-11 12:50:00,319.66,319.83,319.66,319.75,597.0,310.6922,310.8575,310.6922,310.7797,597.0
2022-08-11 12:55:00,319.88,320.14,319.8,319.8,1768.0,310.9061,311.1588,310.8283,310.8283,1768.0
2022-08-11 13:00:00,320.08,320.08,319.56,319.68,1000.0,311.1004,311.1004,310.595,310.7117,1000.0
2022-08-11 13:05:00,319.66,319.68,319.34,319.47,1334.0,310.6922,310.7117,310.3812,310.5076,1334.0
2022-08-11 13:10:00,319.34,319.43,319.28,319.34,900.0,310.3812,310.4687,310.3229,310.3812,900.0
2022-08-11 13:15:00,319.26,319.9,319.26,319.7,1900.0,310.3035,310.9255,310.3035,310.7311,1900.0
2022-08-11 13:20:00,319.69,319.76,319.53,319.71,768.0,310.7214,310.7894,310.5659,310.7408,768.0
2022-08-11 13:25:00,319.51,319.51,319.45,319.45,200.0,310.5464,310.5464,310.4881,310.4881,200.0
2022-08-11 13:30:00,319.49,319.51,319.13,319.13,800.0,310.527,310.5464,310.1771,310.1771,800.0
2022-08-11 13:35:00,319.02,319.54,319.01,319.49,1400.0,310.0702,310.5756,310.0605,310.527,1400.0
2022-08-11 13:40:00,319.45,319.66,319.32,319.32,800.0,310.4881,310.6922,310.3618,310.3618,800.0
2022-08-11 13:45:00,319.26,319.31,319.15,319.31,552.0,310.3035,310.3521,310.1965,310.3521,552.0
2022-08-11 13:50:00,319.06,319.27,318.88,318.93,1203.0,310.1091,310.3132,309.9341,309.9827,1203.0
2022-08-11 13:55:00,319.29,319.29,318.94,318.94,600.0,310.3326,310.3326,309.9924,309.9924,600.0
2022-08-11 14:00:00,318.56,318.82,318.56,318.82,927.0,309.6231,309.8758,309.6231,309.8758,927.0
2022-08-11 14:05:00,318.87,318.98,318.84,318.86,800.0,309.9244,310.0313,309.8952,309.9147,800.0
2022-08-11 14:10:00,319.01,319.08,318.73,318.73,807.0,310.0605,310.1285,309.7883,309.7883,807.0
2022-08-11 14:15:00,318.72,318.72,318.65,318.72,400.0,309.7786,309.7786,309.7106,309.7786,400.0
2022-08-11 14:20:00,318.59,318.59,318.51,318.51,210.0,309.6522,309.6522,309.5745,309.5745,210.0
2022-08-11 14:25:00,318.53,318.58,318.46,318.57,654.0,309.5939,309.6425,309.5259,309.6328,654.0
2022-08-11 14:30:00,318.36,318.36,318.18,318.31,641.0,309.4287,309.4287,309.2538,309.3801,641.0
2022-08-11 14:35:00,318.2,318.28,318.14,318.23,600.0,309.2732,309.3509,309.2149,309.3023,600.0
2022-08-11 14:40:00,318.11,318.18,317.97,318.05,800.0,309.1857,309.2538,309.0496,309.1274,800.0
2022-08-11 14:45:00,317.86,318.06,317.85,318.06,355.0,308.9427,309.1371,308.933,309.1371,355.0
2022-08-11 14:50:00,317.75,317.86,317.75,317.78,1008.0,308.8358,308.9427,308.8358,308.865,1008.0
2022-08-11 14:55:00,317.69,318.13,317.69,318.04,1850.0,308.7775,309.2052,308.7775,309.1177,1850.0
2022-08-11 15:00:00,317.84,317.84,317.57,317.82,2058.0,308.9233,308.9233,308.6609,308.9039,2058.0
2022-08-11 15:05:00,317.69,317.69,317.39,317.46,1200.0,308.7775,308.7775,308.4859,308.554,1200.0
2022-08-11 15:10:00,317.25,317.33,317.03,317.33,1300.0,308.3498,308.4276,308.136,308.4276,1300.0
2022-08-11 15:15:00,317.18,317.41,317.18,317.35,600.0,308.2818,308.5054,308.2818,308.447,600.0
2022-08-11 15:20:00,317.52,317.93,317.52,317.71,2323.0,308.6123,309.0108,308.6123,308.7969,2323.0
2022-08-11 15:25:00,317.8,318.01,317.71,317.99,4246.0,308.8844,309.0885,308.7969,309.0691,4246.0
2022-08-11 15:30:00,317.94,318.33,317.94,318.26,2423.0,309.0205,309.3995,309.0205,309.3315,2423.0
2022-08-11 15:35:00,318.31,318.31,317.7,317.7,3876.0,309.3801,309.3801,308.7872,308.7872,3876.0
2022-08-11 15:40:00,317.88,317.88,317.47,317.56,1446.0,308.9622,308.9622,308.5637,308.6511,1446.0
2022-08-11 15:45:00,317.41,317.62,317.3,317.48,4949.0,308.5054,308.7095,308.3984,308.5734,4949.0
2022-08-11 15:50:00,317.49,317.8,317.22,317.8,6454.0,308.5831,308.8844,308.3207,308.8844,6454.0
2022-08-11 15:55:00,317.76,317.82,317.34,317.56,18359.0,308.8455,308.9039,308.4373,308.6511,18359.0
2022-08-12 09:30:00,319.48,319.48,318.38,318.55,6397.0,310.5173,310.5173,309.4481,309.6134,6397.0
2022-08-12 09:35:00,318.9,319.55,318.74,319.49,1973.0,309.9536,310.5853,309.798,310.527,1973.0
2022-08-12 09:40:00,319.61,320.17,319.22,319.29,2239.0,310.6436,311.1879,310.2646,310.3326,2239.0
2022-08-12 09:45:00,319.74,319.94,319.7,319.7,700.0,310.77,310.9644,310.7311,310.7311,700.0
2022-08-12 09:50:00,319.42,319.86,319.42,319.86,678.0,310.459,310.8866,310.459,310.8866,678.0
2022-08-12 09:55:00,320.37,320.72,319.83,320.72,3200.0,311.3823,311.7225,310.8575,311.7225,3200.0
2022-08-12 10:00:00,320.72,320.72,319.46,319.46,1740.0,311.7225,311.7225,310.4978,310.4978,1740.0
2022-08-12 10:05:00,319.1,319.65,318.67,319.3,3176.0,310.1479,310.6825,309.73,310.3423,3176.0
2022-08-12 10:10:00,319.23,319.35,318.94,318.94,2100.0,310.2743,310.3909,309.9924,309.9924,2100.0
2022-08-12 10:15:00,318.58,319.3,318.58,319.12,1037.0,309.6425,310.3423,309.6425,310.1674,1037.0
2022-08-12 10:20:00,319.32,320.05,319.06,319.99,2737.0,310.3618,311.0713,310.1091,311.013,2737.0
2022-08-12 10:25:00,319.94,319.94,319.6,319.64,1613.0,310.9644,310.9644,310.6339,310.6728,1613.0
2022-08-12 10:30:00,319.87,320.11,319.81,319.98,1741.0,310.8963,311.1296,310.838,311.0033,1741.0
2022-08-12 10:35:00,319.88,319.97,319.42,319.47,1936.0,310.9061,310.9935,310.459,310.5076,1936.0
2022-08-12 10:40:00,319.41,319.53,319.37,319.38,1109.0,310.4492,310.5659,310.4104,310.4201,1109.0
2022-08-12 10:45:00,319.77,319.78,319.53,319.53,1135.0,310.7991,310.8089,310.5659,310.5659,1135.0
2022-08-12 10:50:00,319.55,319.82,319.44,319.82,1083.0,310.5853,310.8477,310.4784,310.8477,1083.0
2022-08-12 10:55:00,319.92,319.92,319.52,319.52,2032.0,310.9449,310.9449,310.5562,310.5562,2032.0
2022-08-12 11:00:00,319.57,320.36,319.56,320.35,1248.0,310.6048,311.3726,310.595,311.3629,1248.0
2022-08-12 11:05:00,320.1,320.26,319.86,319.86,1697.0,311.1199,311.2754,310.8866,310.8866,1697.0
2022-08-12 11:10:00,320.12,320.21,319.88,320.17,1400.0,311.1393,311.2268,310.9061,311.1879,1400.0
2022-08-12 11:15:00,319.91,320.37,319.91,320.37,1501.0,310.9352,311.3823,310.9352,311.3823,1501.0
2022-08-12 11:20:00,320.33,320.48,320.14,320.16,1056.0,311.3434,311.4892,311.1588,311.1782,1056.0
2022-08-12 11:25:00,320.19,320.29,319.92,320.12,2000.0,311.2074,311.3046,310.9449,311.1393,2000.0
2022-08-12 11:30:00,319.98,320.03,319.46,319.92,1900.0,311.0033,311.0519,310.4978,310.9449,1900.0
2022-08-12 11:35:00,319.91,320.34,319.91,320.12,2753.0,310.9352,311.3532,310.9352,311.1393,2753.0
2022-08-12 11:40:00,319.86,319.86,319.86,319.86,210.0,310.8866,310.8866,310.8866,310.8866,210.0
2022-08-12 11:45:00,319.61,319.61,319.51,319.53,350.0,310.6436,310.6436,310.5464,310.5659,350.0
2022-08-12 11:50:00,319.53,319.78,319.53,319.78,1214.0,310.5659,310.8089,310.5659,310.8089,1214.0
2022-08-12 11:55:00,319.95,320.1,319.74,319.76,1300.0,310.9741,311.1199,310.77,310.7894,1300.0
2022-08-12 12:00:00,320.04,320.13,320.04,320.13,700.0,311.0616,311.149,311.0616,311.149,700.0
2022-08-12 12:05:00,320.31,320.31,320.31,320.31,100.0,311.324,311.324,311.324,311.324,100.0
2022-08-12 12:10:00,320.4,320.44,320.13,320.35,2266.0,311.4115,311.4503,311.149,311.3629,2266.0
2022-08-12 12:15:00,320.17,320.17,320.13,320.13,201.0,311.1879,311.1879,311.149,311.149,201.0
2022-08-12 12:20:00,320.03,320.56,320.03,320.33,700.0,311.0519,311.567,311.0519,311.3434,700.0
2022-08-12 12:25:00,320.63,320.63,320.22,320.22,1846.0,311.635,311.635,311.2365,311.2365,1846.0
2022-08-12 12:30:00,320.16,320.42,320.16,320.42,711.0,311.1782,311.4309,311.1782,311.4309,711.0
2022-08-12 12:35:00,320.55,320.66,320.55,320.66,594.0,311.5573,311.6642,311.5573,311.6642,594.0
2022-08-12 12:40:00,320.55,320.55,320.31,320.31,300.0,311.5573,311.5573,311.324,311.324,300.0
2022-08-12 12:45:00,320.39,320.51,320.39,320.41,1655.0,311.4018,311.5184,311.4018,311.4212,1655.0
2022-08-12 12:50:00,320.31,320.31,320.31,320.31,200.0,311.324,311.324,311.324,311.324,200.0
2022-08-12 12:55:00,320.2,320.25,320.11,320.24,500.0,311.2171,311.2657,311.1296,311.256,500.0
2022-08-12 13:00:00,320.16,320.65,320.16,320.57,1744.0,311.1782,311.6545,311.1782,311.5767,1744.0
2022-08-12 13:05:00,320.63,320.66,320.63,320.66,300.0,311.635,311.6642,311.635,311.6642,300.0
2022-08-12 13:10:00,320.61,320.62,320.4,320.41,3573.0,311.6156,311.6253,311.4115,311.4212,3573.0
2022-08-12 13:15:00,320.46,320.61,320.41,320.54,900.0,311.4698,311.6156,311.4212,311.5475,900.0
2022-08-12 13:20:00,320.56,320.58,320.43,320.58,1220.0,311.567,311.5864,311.4406,311.5864,1220.0
2022-08-12 13:25:00,320.55,320.63,320.55,320.6,875.0,311.5573,311.635,311.5573,311.6059,875.0
2022-08-12 13:30:00,320.49,320.54,320.33,320.54,805.0,311.4989,311.5475,311.3434,311.5475,805.0
2022-08-12 13:35:00,320.72,320.72,320.51,320.52,1200.0,311.7225,311.7225,311.5184,311.5281,1200.0
2022-08-12 13:40:00,320.5,320.5,320.11,320.29,3166.0,311.5087,311.5087,311.1296,311.3046,3166.0
2022-08-12 13:45:00,320.24,320.41,320.14,320.3,700.0,311.256,311.4212,311.1588,311.3143,700.0
2022-08-12 13:50:00,320.42,320.67,320.42,320.59,1022.0,311.4309,311.6739,311.4309,311.5961,1022.0
2022-08-12 13:55:00,320.59,320.59,320.44,320.57,500.0,311.5961,311.5961,311.4503,311.5767,500.0
2022-08-12 14:00:00,320.55,320.74,320.46,320.46,1538.0,311.5573,311.7419,311.4698,311.4698,1538.0
2022-08-12 14:05:00,320.47,320.63,320.44,320.63,1300.0,311.4795,311.635,311.4503,311.635,1300.0
2022-08-12 14:10:00,320.71,321.3,320.71,321.3,3460.0,311.7128,312.2862,311.7128,312.2862,3460.0
2022-08-12 14:15:00,321.27,321.68,321.25,321.49,2344.0,312.2571,312.6556,312.2376,312.4709,2344.0
2022-08-12 14:20:00,321.27,321.61,321.26,321.61,600.0,312.2571,312.5875,312.2473,312.5875,600.0
2022-08-12 14:25:00,321.57,322.09,321.57,322.09,1616.0,312.5486,313.0541,312.5486,313.0541,1616.0
2022-08-12 14:30:00,322.26,322.61,322.14,322.54,2154.0,313.2193,313.5595,313.1027,313.4914,2154.0
2022-08-12 14:35:00,322.56,322.56,322.14,322.14,1950.0,313.5109,313.5109,313.1027,313.1027,1950.0
2022-08-12 14:40:00,322.21,322.39,322.11,322.39,1190.0,313.1707,313.3456,313.0735,313.3456,1190.0
2022-08-12 14:45:00,322.41,322.42,322.24,322.24,3014.0,313.3651,313.3748,313.1999,313.1999,3014.0
2022-08-12 14:50:00,322.33,322.44,322.33,322.44,400.0,313.2873,313.3942,313.2873,313.3942,400.0
2022-08-12 14:55:00,322.47,322.56,322.31,322.56,2160.0,313.4234,313.5109,313.2679,313.5109,2160.0
2022-08-12 15:00:00,322.35,322.82,322.35,322.75,2582.0,313.3068,313.7636,313.3068,313.6955,2582.0
2022-08-12 15:05:00,322.92,322.99,322.8,322.89,1121.0,313.8608,313.9288,313.7441,313.8316,1121.0
2022-08-12 15:10:00,322.93,323.31,322.93,323.04,2701.0,313.8705,314.2398,313.8705,313.9774,2701.0
2022-08-12 15:15:00,322.99,322.99,322.74,322.74,1682.0,313.9288,313.9288,313.6858,313.6858,1682.0
2022-08-12 15:20:00,322.85,322.86,322.57,322.61,1402.0,313.7927,313.8025,313.5206,313.5595,1402.0
2022-08-12 15:25:00,322.62,322.93,322.49,322.93,1300.0,313.5692,313.8705,313.4428,313.8705,1300.0
2022-08-12 15:30:00,322.95,322.95,322.43,322.44,3738.0,313.8899,313.8899,313.3845,313.3942,3738.0
2022-08-12 15:35:00,322.36,322.48,322.32,322.39,3533.0,313.3165,313.4331,313.2776,313.3456,3533.0
2022-08-12 15:40:00,322.47,322.71,322.38,322.66,3660.0,313.4234,313.6567,313.3359,313.6081,3660.0
2022-08-12 15:45:00,322.66,322.82,322.46,322.77,3514.0,313.6081,313.7636,313.4137,313.715,3514.0
2022-08-12 15:50:00,322.92,322.93,322.58,322.72,13371.0,313.8608,313.8705,313.5303,313.6664,13371.0
2022-08-12 15:55:00,322.62,323.15,322.62,322.88,17367.0,313.5692,314.0843,313.5692,313.8219,17367.0
2022-08-15 09:30:00,322.25,323.1,321.69,323.09,10027.0,313.2096,314.0357,312.6653,314.026,10027.0
2022-08-15 09:35:00,323.26,323.31,323.26,323.31,200.0,314.1912,314.2398,314.1912,314.2398,200.0
2022-08-15 09:40:00,322.99,323.45,322.54,323.45,1600.0,313.9288,314.3759,313.4914,314.3759,1600.0
2022-08-15 09:45:00,324.03,324.36,323.68,323.69,732.0,314.9396,315.2604,314.5995,314.6092,732.0
2022-08-15 09:50:00,323.74,324.18,323.5,324.03,2837.0,314.6578,315.0854,314.4245,314.9396,2837.0
2022-08-15 09:55:00,324.13,324.66,324.04,324.35,2605.0,315.0368,315.552,314.9494,315.2507,2605.0
2022-08-15 10:00:00,324.53,325.13,324.52,325.05,2104.0,315.4256,316.0088,315.4159,315.931,2104.0
2022-08-15 10:05:00,324.86,325.21,324.86,325.05,1150.0,315.7464,316.0865,315.7464,315.931,1150.0
2022-08-15 10:10:00,324.88,324.88,324.05,324.06,500.0,315.7658,315.7658,314.9591,314.9688,500.0
2022-08-15 10:15:00,323.53,324.27,323.53,323.57,1425.0,314.4537,315.1729,314.4537,314.4925,1425.0
2022-08-15 10:20:00,323.55,323.55,323.13,323.4,3701.0,314.4731,314.4731,314.0649,314.3273,3701.0
2022-08-15 10:25:00,323.41,323.61,322.99,323.24,1806.0,314.337,314.5314,313.9288,314.1718,1806.0
2022-08-15 10:30:00,323.17,324.58,323.17,324.57,1520.0,314.1038,315.4742,314.1038,315.4645,1520.0
2022-08-15 10:35:00,324.82,324.98,324.44,324.63,1198.0,315.7075,315.863,315.3381,315.5228,1198.0
2022-08-15 10:40:00,324.45,324.45,323.93,323.93,1000.0,315.3479,315.3479,314.8424,314.8424,1000.0
2022-08-15 10:45:00,323.81,324.03,323.68,323.93,610.0,314.7258,314.9396,314.5995,314.8424,610.0
2022-08-15 10:50:00,323.59,324.0,323.41,324.0,917.0,314.512,314.9105,314.337,314.9105,917.0
2022-08-15 10:55:00,323.73,323.73,323.37,323.62,1457.0,314.6481,314.6481,314.2982,314.5411,1457.0
2022-08-15 11:00:00,323.51,323.95,323.51,323.78,1200.0,314.4342,314.8619,314.4342,314.6966,1200.0
2022-08-15 11:05:00,323.69,324.2,323.69,323.86,1300.0,314.6092,315.1049,314.6092,314.7744,1300.0
2022-08-15 11:10:00,323.75,323.75,323.2,323.58,1091.0,314.6675,314.6675,314.1329,314.5023,1091.0
2022-08-15 11:15:00,323.81,323.82,323.53,323.54,900.0,314.7258,314.7355,314.4537,314.4634,900.0
2022-08-15 11:20:00,323.17,323.52,323.17,323.47,1286.0,314.1038,314.4439,314.1038,314.3953,1286.0
2022-08-15 11:25:00,323.26,323.8,323.26,323.54,912.0,314.1912,314.7161,314.1912,314.4634,912.0
2022-08-15 11:30:00,323.74,323.79,323.65,323.79,600.0,314.6578,314.7064,314.5703,314.7064,600.0
2022-08-15 11:35:00,323.84,323.95,323.71,323.82,2041.0,314.755,314.8619,314.6286,314.7355,2041.0
2022-08-15 11:40:00,323.88,324.49,323.87,324.28,2880.0,314.7938,315.3867,314.7841,315.1826,2880.0
2022-08-15 11:45:00,324.43,324.99,324.43,324.99,987.0,315.3284,315.8727,315.3284,315.8727,987.0
2022-08-15 11:50:00,325.0,325.19,324.84,325.19,938.0,315.8824,316.0671,315.7269,316.0671,938.0
2022-08-15 11:55:00,325.1,325.1,324.25,324.32,1674.0,315.9796,315.9796,315.1535,315.2215,1674.0
2022-08-15 12:00:00,324.44,324.78,324.19,324.62,3888.0,315.3381,315.6686,315.0951,315.5131,3888.0
2022-08-15 12:05:00,324.58,324.64,324.54,324.55,500.0,315.4742,315.5325,315.4353,315.445,500.0
2022-08-15 12:10:00,324.74,324.85,324.65,324.76,1131.0,315.6297,315.7366,315.5422,315.6492,1131.0
2022-08-15 12:15:00,325.0,325.26,324.59,324.59,1481.0,315.8824,316.1351,315.4839,315.4839,1481.0
2022-08-15 12:20:00,324.55,324.59,324.22,324.22,1621.0,315.445,315.4839,315.1243,315.1243,1621.0
2022-08-15 12:25:00,324.37,324.37,324.35,324.36,300.0,315.2701,315.2701,315.2507,315.2604,300.0
2022-08-15 12:30:00,324.4,324.8,324.32,324.51,2509.0,315.2993,315.688,315.2215,315.4062,2509.0
2022-08-15 12:35:00,324.73,324.75,324.29,324.38,2331.0,315.62,315.6394,315.1923,315.2798,2331.0
2022-08-15 12:40:00,324.38,324.41,324.16,324.16,900.0,315.2798,315.309,315.066,315.066,900.0
2022-08-15 12:45:00,324.12,324.41,324.11,324.41,1005.0,315.0271,315.309,315.0174,315.309,1005.0
2022-08-15 12:50:00,324.43,324.43,324.43,324.43,100.0,315.3284,315.3284,315.3284,315.3284,100.0
2022-08-15 12:55:00,324.58,324.77,324.58,324.6,700.0,315.4742,315.6589,315.4742,315.4936,700.0
2022-08-15 13:00:00,324.96,324.97,324.87,324.96,400.0,315.8435,315.8533,315.7561,315.8435,400.0
2022-08-15 13:05:00,325.0,325.17,324.91,324.91,1826.0,315.8824,316.0477,315.7949,315.7949,1826.0
2022-08-15 13:10:00,325.11,325.11,324.86,324.86,300.0,315.9893,315.9893,315.7464,315.7464,300.0
2022-08-15 13:15:00,324.5,324.58,324.39,324.57,319.0,315.3964,315.4742,315.2895,315.4645,319.0
2022-08-15 13:20:00,324.55,324.73,324.55,324.73,394.0,315.445,315.62,315.445,315.62,394.0
2022-08-15 13:25:00,324.63,324.68,324.6,324.67,753.0,315.5228,315.5714,315.4936,315.5617,753.0
2022-08-15 13:30:00,324.74,324.74,324.48,324.48,508.0,315.6297,315.6297,315.377,315.377,508.0
2022-08-15 13:35:00,324.53,324.73,324.4,324.41,1829.0,315.4256,315.62,315.2993,315.309,1829.0
2022-08-15 13:40:00,324.25,324.25,323.95,323.95,1736.0,315.1535,315.1535,314.8619,314.8619,1736.0
2022-08-15 13:45:00,323.95,324.13,323.95,324.02,1380.0,314.8619,315.0368,314.8619,314.9299,1380.0
2022-08-15 13:50:00,324.03,324.03,323.87,323.87,705.0,314.9396,314.9396,314.7841,314.7841,705.0
2022-08-15 13:55:00,324.09,324.28,323.96,324.14,1100.0,314.998,315.1826,314.8716,315.0465,1100.0
2022-08-15 14:00:00,324.17,324.17,324.17,324.17,400.0,315.0757,315.0757,315.0757,315.0757,400.0
2022-08-15 14:05:00,324.07,324.18,324.07,324.13,400.0,314.9785,315.0854,314.9785,315.0368,400.0
2022-08-15 14:10:00,323.92,324.03,323.85,323.93,1610.0,314.8327,314.9396,314.7647,314.8424,1610.0
2022-08-15 14:15:00,323.96,324.1,323.89,324.09,2944.0,314.8716,315.0077,314.8036,314.998,2944.0
2022-08-15 14:20:00,324.08,324.25,324.04,324.24,2300.0,314.9882,315.1535,314.9494,315.1437,2300.0
2022-08-15 14:25:00,324.31,324.5,324.26,324.45,2448.0,315.2118,315.3964,315.1632,315.3479,2448.0
2022-08-15 14:30:00,324.28,324.51,324.27,324.42,1300.0,315.1826,315.4062,315.1729,315.3187,1300.0
2022-08-15 14:35:00,324.44,324.57,324.44,324.57,700.0,315.3381,315.4645,315.3381,315.4645,700.0
2022-08-15 14:40:00,324.57,324.63,324.41,324.47,1878.0,315.4645,315.5228,315.309,315.3673,1878.0
2022-08-15 14:45:00,324.37,324.54,324.37,324.51,2438.0,315.2701,315.4353,315.2701,315.4062,2438.0
2022-08-15 14:50:00,324.51,324.6,324.16,324.33,4457.0,315.4062,315.4936,315.066,315.2312,4457.0
2022-08-15 14:55:00,324.35,324.35,324.08,324.08,2231.0,315.2507,315.2507,314.9882,314.9882,2231.0
2022-08-15 15:00:00,324.12,324.16,323.94,324.06,1827.0,315.0271,315.066,314.8522,314.9688,1827.0
2022-08-15 15:05:00,324.09,324.09,323.83,323.84,1862.0,314.998,314.998,314.7452,314.755,1862.0
2022-08-15 15:10:00,323.88,323.96,323.72,323.82,1708.0,314.7938,314.8716,314.6383,314.7355,1708.0
2022-08-15 15:15:00,323.81,323.82,323.7,323.72,3583.0,314.7258,314.7355,314.6189,314.6383,3583.0
2022-08-15 15:20:00,323.66,323.86,323.64,323.8,2800.0,314.58,314.7744,314.5606,314.7161,2800.0
2022-08-15 15:25:00,323.8,323.87,323.6,323.87,6381.0,314.7161,314.7841,314.5217,314.7841,6381.0
2022-08-15 15:30:00,323.86,323.86,323.53,323.6,2517.0,314.7744,314.7744,314.4537,314.5217,2517.0
2022-08-15 15:35:00,323.64,323.66,323.42,323.42,4015.0,314.5606,314.58,314.3467,314.3467,4015.0
2022-08-15 15:40:00,323.38,323.38,323.2,323.2,4436.0,314.3079,314.3079,314.1329,314.1329,4436.0
2022-08-15 15:45:00,323.24,323.45,323.23,323.45,9395.0,314.1718,314.3759,314.1621,314.3759,9395.0
2022-08-15 15:50:00,323.45,323.71,322.82,322.83,8336.0,314.3759,314.6286,313.7636,313.7733,8336.0
2022-08-15 15:55:00,322.74,322.84,322.07,322.39,43624.0,313.6858,313.783,313.0346,313.3456,43624.0
2022-08-16 09:30:00,320.26,321.52,319.95,321.26,7641.0,311.2754,312.5001,310.9741,312.2473,7641.0
2022-08-16 09:35:00,321.4,321.88,321.0,321.77,2726.0,312.3834,312.85,311.9946,312.743,2726.0
2022-08-16 09:40:00,321.85,322.25,321.53,321.97,1887.0,312.8208,313.2096,312.5098,312.9374,1887.0
2022-08-16 09:45:00,321.07,322.12,321.07,321.56,8964.0,312.0627,313.0832,312.0627,312.5389,8964.0
2022-08-16 09:50:00,321.3,321.3,321.0,321.0,583.0,312.2862,312.2862,311.9946,311.9946,583.0
2022-08-16 09:55:00,321.0,321.62,320.5,320.5,1737.0,311.9946,312.5972,311.5087,311.5087,1737.0
2022-08-16 10:00:00,320.77,320.77,319.81,320.02,2546.0,311.7711,311.7711,310.838,311.0421,2546.0
2022-08-16 10:05:00,320.02,320.2,319.76,320.2,900.0,311.0421,311.2171,310.7894,311.2171,900.0
2022-08-16 10:10:00,320.22,320.46,319.81,319.81,1648.0,311.2365,311.4698,310.838,310.838,1648.0
2022-08-16 10:15:00,319.37,319.52,319.1,319.37,1849.0,310.4104,310.5562,310.1479,310.4104,1849.0
2022-08-16 10:20:00,319.49,319.89,319.47,319.89,2300.0,310.527,310.9158,310.5076,310.9158,2300.0
2022-08-16 10:25:00,319.66,319.66,319.27,319.34,1469.0,310.6922,310.6922,310.3132,310.3812,1469.0
2022-08-16 10:30:00,319.08,319.12,318.66,318.84,2646.0,310.1285,310.1674,309.7203,309.8952,2646.0
2022-08-16 10:35:00,319.46,320.23,319.43,320.03,4760.0,310.4978,311.2462,310.4687,311.0519,4760.0
2022-08-16 10:40:00,319.96,320.12,319.61,319.94,2404.0,310.9838,311.1393,310.6436,310.9644,2404.0
2022-08-16 10:45:00,320.08,320.65,319.91,320.12,2250.0,311.1004,311.6545,310.9352,311.1393,2250.0
2022-08-16 10:50:00,320.15,320.38,320.06,320.36,1919.0,311.1685,311.392,311.081,311.3726,1919.0
2022-08-16 10:55:00,320.29,320.41,320.18,320.18,956.0,311.3046,311.4212,311.1976,311.1976,956.0
2022-08-16 11:00:00,320.87,321.1,320.62,320.73,1300.0,311.8683,312.0918,311.6253,311.7322,1300.0
2022-08-16 11:05:00,320.5,320.91,320.5,320.85,900.0,311.5087,311.9072,311.5087,311.8488,900.0
2022-08-16 11:10:00,320.67,321.62,320.67,321.31,1100.0,311.6739,312.5972,311.6739,312.2959,1100.0
2022-08-16 11:15:00,321.51,321.87,321.42,321.51,1852.0,312.4903,312.8402,312.4029,312.4903,1852.0
2022-08-16 11:20:00,321.67,321.86,321.33,321.78,1422.0,312.6458,312.8305,312.3154,312.7528,1422.0
2022-08-16 11:25:00,321.49,321.81,321.44,321.78,1529.0,312.4709,312.7819,312.4223,312.7528,1529.0
2022-08-16 11:30:00,321.8,322.1,321.79,321.79,1744.0,312.7722,313.0638,312.7625,312.7625,1744.0
2022-08-16 11:35:00,321.89,322.11,321.81,321.96,1280.0,312.8597,313.0735,312.7819,312.9277,1280.0
2022-08-16 11:40:00,322.18,322.24,321.99,321.99,500.0,313.1415,313.1999,312.9569,312.9569,500.0
2022-08-16 11:45:00,322.05,322.52,321.95,322.44,3980.0,313.0152,313.472,312.918,313.3942,3980.0
2022-08-16 11:50:00,322.56,322.65,322.38,322.57,1735.0,313.5109,313.5983,313.3359,313.5206,1735.0
2022-08-16 11:55:00,322.54,322.65,322.13,322.57,2073.0,313.4914,313.5983,313.0929,313.5206,2073.0
2022-08-16 12:00:00,322.47,322.47,322.44,322.44,200.0,313.4234,313.4234,313.3942,313.3942,200.0
2022-08-16 12:05:00,322.64,322.64,322.15,322.15,300.0,313.5886,313.5886,313.1124,313.1124,300.0
2022-08-16 12:10:00,322.23,322.46,322.23,322.45,1003.0,313.1901,313.4137,313.1901,313.404,1003.0
2022-08-16 12:15:00,322.54,322.95,322.54,322.95,500.0,313.4914,313.8899,313.4914,313.8899,500.0
2022-08-16 12:20:00,322.95,322.95,322.7,322.91,1736.0,313.8899,313.8899,313.6469,313.8511,1736.0
2022-08-16 12:25:00,322.78,323.09,322.63,322.93,960.0,313.7247,314.026,313.5789,313.8705,960.0
2022-08-16 12:30:00,322.8,322.8,322.51,322.61,1400.0,313.7441,313.7441,313.4623,313.5595,1400.0
2022-08-16 12:35:00,322.56,322.56,322.56,322.56,100.0,313.5109,313.5109,313.5109,313.5109,100.0
2022-08-16 12:40:00,322.41,322.47,322.21,322.21,1355.0,313.3651,313.4234,313.1707,313.1707,1355.0
2022-08-16 12:45:00,322.13,322.27,321.79,322.27,1000.0,313.0929,313.229,312.7625,313.229,1000.0
2022-08-16 12:50:00,322.02,322.32,322.02,322.31,925.0,312.986,313.2776,312.986,313.2679,925.0
2022-08-16 12:55:00,322.23,322.46,322.23,322.37,807.0,313.1901,313.4137,313.1901,313.3262,807.0
2022-08-16 13:00:00,322.03,322.22,322.03,322.1,800.0,312.9957,313.1804,312.9957,313.0638,800.0
2022-08-16 13:05:00,322.23,322.38,321.99,322.09,1542.0,313.1901,313.3359,312.9569,313.0541,1542.0
2022-08-16 13:10:00,322.25,322.32,321.85,322.12,1891.0,313.2096,313.2776,312.8208,313.0832,1891.0
2022-08-16 13:15:00,321.97,322.36,321.97,322.36,700.0,312.9374,313.3165,312.9374,313.3165,700.0
2022-08-16 13:20:00,322.16,322.32,322.04,322.04,2203.0,313.1221,313.2776,313.0055,313.0055,2203.0
2022-08-16 13:25:00,322.1,322.55,322.08,322.55,1048.0,313.0638,313.5012,313.0443,313.5012,1048.0
2022-08-16 13:30:00,322.64,322.84,322.55,322.84,967.0,313.5886,313.783,313.5012,313.783,967.0
2022-08-16 13:35:00,322.83,323.02,322.82,322.82,804.0,313.7733,313.958,313.7636,313.7636,804.0
2022-08-16 13:40:00,322.9,323.07,322.9,323.07,200.0,313.8413,314.0066,313.8413,314.0066,200.0
2022-08-16 13:45:00,323.02,323.27,322.71,322.8,2291.0,313.958,314.201,313.6567,313.7441,2291.0
2022-08-16 13:50:00,322.96,322.98,322.65,322.65,1392.0,313.8997,313.9191,313.5983,313.5983,1392.0
2022-08-16 13:55:00,322.83,322.87,322.8,322.87,526.0,313.7733,313.8122,313.7441,313.8122,526.0
2022-08-16 14:00:00,322.84,323.29,322.84,323.29,1300.0,313.783,314.2204,313.783,314.2204,1300.0
2022-08-16 14:05:00,323.29,324.0,323.24,323.99,1232.0,314.2204,314.9105,314.1718,314.9008,1232.0
2022-08-16 14:10:00,323.93,323.99,323.44,323.52,3579.0,314.8424,314.9008,314.3662,314.4439,3579.0
2022-08-16 14:15:00,323.55,323.97,323.47,323.97,881.0,314.4731,314.8813,314.3953,314.8813,881.0
2022-08-16 14:20:00,324.05,324.11,323.92,323.98,1500.0,314.9591,315.0174,314.8327,314.891,1500.0
2022-08-16 14:25:00,324.09,324.38,323.98,324.0,2975.0,314.998,315.2798,314.891,314.9105,2975.0
2022-08-16 14:30:00,323.81,323.84,323.22,323.23,850.0,314.7258,314.755,314.1524,314.1621,850.0
2022-08-16 14:35:00,323.34,323.34,322.46,322.46,2500.0,314.269,314.269,313.4137,313.4137,2500.0
2022-08-16 14:40:00,322.38,322.6,322.21,322.21,1003.0,313.3359,313.5498,313.1707,313.1707,1003.0
2022-08-16 14:45:00,322.08,322.08,321.23,321.3,1318.0,313.0443,313.0443,312.2182,312.2862,1318.0
2022-08-16 14:50:00,320.96,321.43,320.96,321.35,1300.0,311.9558,312.4126,311.9558,312.3348,1300.0
2022-08-16 14:55:00,321.62,321.76,321.43,321.58,1800.0,312.5972,312.7333,312.4126,312.5584,1800.0
2022-08-16 15:00:00,321.53,321.53,321.19,321.2,901.0,312.5098,312.5098,312.1793,312.189,901.0
2022-08-16 15:05:00,321.37,321.61,321.3,321.51,1483.0,312.3543,312.5875,312.2862,312.4903,1483.0
2022-08-16 15:10:00,321.51,321.74,321.19,321.74,1915.0,312.4903,312.7139,312.1793,312.7139,1915.0
2022-08-16 15:15:00,321.52,321.92,321.4,321.85,1448.0,312.5001,312.8888,312.3834,312.8208,1448.0
2022-08-16 15:20:00,321.65,321.97,321.55,321.97,1818.0,312.6264,312.9374,312.5292,312.9374,1818.0
2022-08-16 15:25:00,322.03,322.12,321.88,322.07,3022.0,312.9957,313.0832,312.85,313.0346,3022.0
2022-08-16 15:30:00,322.3,322.58,322.28,322.58,1400.0,313.2582,313.5303,313.2387,313.5303,1400.0
2022-08-16 15:35:00,322.62,322.65,322.11,322.23,4104.0,313.5692,313.5983,313.0735,313.1901,4104.0
2022-08-16 15:40:00,322.0,322.23,322.0,322.11,1400.0,312.9666,313.1901,312.9666,313.0735,1400.0
2022-08-16 15:45:00,322.28,323.02,322.25,323.02,3387.0,313.2387,313.958,313.2096,313.958,3387.0
2022-08-16 15:50:00,323.06,323.11,322.38,322.47,7757.0,313.9968,314.0454,313.3359,313.4234,7757.0
2022-08-16 15:55:00,322.51,322.64,322.11,322.15,27948.0,313.4623,313.5886,313.0735,313.1124,27948.0
2022-08-17 09:30:00,318.34,318.93,318.21,318.89,5329.0,309.4093,309.9827,309.2829,309.9438,5329.0
2022-08-17 09:35:00,319.38,320.0,319.29,319.51,1500.0,310.4201,311.0227,310.3326,310.5464,1500.0
2022-08-17 09:40:00,319.52,319.52,319.04,319.04,300.0,310.5562,310.5562,310.0896,310.0896,300.0
2022-08-17 09:45:00,318.96,318.96,317.94,318.33,1108.0,310.0119,310.0119,309.0205,309.3995,1108.0
2022-08-17 09:50:00,318.44,318.72,318.33,318.69,2093.0,309.5065,309.7786,309.3995,309.7494,2093.0
2022-08-17 09:55:00,318.82,319.41,318.82,319.41,900.0,309.8758,310.4492,309.8758,310.4492,900.0
2022-08-17 10:00:00,319.39,319.39,319.11,319.36,715.0,310.4298,310.4298,310.1577,310.4006,715.0
2022-08-17 10:05:00,319.57,319.58,319.18,319.18,403.0,310.6048,310.6145,310.2257,310.2257,403.0
2022-08-17 10:10:00,319.21,319.65,319.11,319.16,2700.0,310.2549,310.6825,310.1577,310.2063,2700.0
2022-08-17 10:15:00,319.29,319.62,319.26,319.57,1500.0,310.3326,310.6534,310.3035,310.6048,1500.0
2022-08-17 10:20:00,319.69,319.95,319.69,319.81,637.0,310.7214,310.9741,310.7214,310.838,637.0
2022-08-17 10:25:00,319.77,320.28,319.77,320.16,1241.0,310.7991,311.2948,310.7991,311.1782,1241.0
2022-08-17 10:30:00,319.93,319.98,319.38,319.38,794.0,310.9547,311.0033,310.4201,310.4201,794.0
2022-08-17 10:35:00,319.36,319.36,318.11,318.54,1770.0,310.4006,310.4006,309.1857,309.6037,1770.0
2022-08-17 10:40:00,319.0,319.37,318.88,319.37,1764.0,310.0507,310.4104,309.9341,310.4104,1764.0
2022-08-17 10:45:00,319.35,319.47,319.21,319.3,867.0,310.3909,310.5076,310.2549,310.3423,867.0
2022-08-17 10:50:00,318.97,319.07,318.34,318.5,1130.0,310.0216,310.1188,309.4093,309.5648,1130.0
2022-08-17 10:55:00,318.66,319.05,318.55,319.05,903.0,309.7203,310.0993,309.6134,310.0993,903.0
2022-08-17 11:00:00,319.07,319.07,318.95,318.95,300.0,310.1188,310.1188,310.0021,310.0021,300.0
2022-08-17 11:05:00,319.05,319.12,318.98,319.1,404.0,310.0993,310.1674,310.0313,310.1479,404.0
2022-08-17 11:10:00,319.17,319.53,319.17,319.28,843.0,310.216,310.5659,310.216,310.3229,843.0
2022-08-17 11:15:00,319.29,319.81,319.29,319.67,1105.0,310.3326,310.838,310.3326,310.702,1105.0
2022-08-17 11:20:00,319.92,319.98,319.89,319.97,700.0,310.9449,311.0033,310.9158,310.9935,700.0
2022-08-17 11:25:00,319.97,320.16,319.63,320.16,900.0,310.9935,311.1782,310.6631,311.1782,900.0
2022-08-17 11:30:00,320.07,320.07,319.65,319.65,700.0,311.0907,311.0907,310.6825,310.6825,700.0
2022-08-17 11:35:00,319.79,319.85,319.64,319.85,600.0,310.8186,310.8769,310.6728,310.8769,600.0
2022-08-17 11:40:00,319.66,319.66,319.55,319.55,200.0,310.6922,310.6922,310.5853,310.5853,200.0
2022-08-17 11:45:00,319.24,319.24,318.9,319.17,1142.0,310.284,310.284,309.9536,310.216,1142.0
2022-08-17 11:50:00,319.39,319.39,319.39,319.39,439.0,310.4298,310.4298,310.4298,310.4298,439.0
2022-08-17 11:55:00,319.54,319.58,318.98,319.15,3847.0,310.5756,310.6145,310.0313,310.1965,3847.0
2022-08-17 12:00:00,319.02,319.09,318.98,318.98,3846.0,310.0702,310.1382,310.0313,310.0313,3846.0
2022-08-17 12:05:00,319.05,319.13,318.92,319.03,1100.0,310.0993,310.1771,309.973,310.0799,1100.0
2022-08-17 12:10:00,319.22,319.43,319.22,319.42,206.0,310.2646,310.4687,310.2646,310.459,206.0
2022-08-17 12:15:00,319.23,319.69,319.21,319.69,2473.0,310.2743,310.7214,310.2549,310.7214,2473.0
2022-08-17 12:20:00,319.7,320.45,319.49,320.45,2101.0,310.7311,311.4601,310.527,311.4601,2101.0
2022-08-17 12:25:00,320.43,320.43,320.25,320.37,1376.0,311.4406,311.4406,311.2657,311.3823,1376.0
2022-08-17 12:30:00,320.5,320.5,320.31,320.44,400.0,311.5087,311.5087,311.324,311.4503,400.0
2022-08-17 12:35:00,320.47,321.04,320.47,320.73,1909.0,311.4795,312.0335,311.4795,311.7322,1909.0
2022-08-17 12:40:00,320.7,321.02,320.7,320.85,953.0,311.7031,312.0141,311.7031,311.8488,953.0
2022-08-17 12:45:00,320.93,320.93,320.63,320.63,1652.0,311.9266,311.9266,311.635,311.635,1652.0
2022-08-17 12:50:00,320.58,320.8,320.58,320.68,1131.0,311.5864,311.8002,311.5864,311.6836,1131.0
2022-08-17 12:55:00,320.69,320.95,320.6,320.95,826.0,311.6933,311.946,311.6059,311.946,826.0
2022-08-17 13:00:00,320.93,320.93,320.45,320.72,1820.0,311.9266,311.9266,311.4601,311.7225,1820.0
2022-08-17 13:05:00,320.85,321.2,320.82,321.19,1900.0,311.8488,312.189,311.8197,312.1793,1900.0
2022-08-17 13:10:00,321.3,321.48,321.19,321.47,2107.0,312.2862,312.4612,312.1793,312.4515,2107.0
2022-08-17 13:15:00,321.36,321.36,321.02,321.02,1061.0,312.3445,312.3445,312.0141,312.0141,1061.0
2022-08-17 13:20:00,320.97,321.17,320.97,321.17,700.0,311.9655,312.1599,311.9655,312.1599,700.0
2022-08-17 13:25:00,321.37,321.7,321.37,321.59,790.0,312.3543,312.675,312.3543,312.5681,790.0
2022-08-17 13:30:00,321.54,321.55,321.13,321.52,2852.0,312.5195,312.5292,312.121,312.5001,2852.0
2022-08-17 13:35:00,321.49,321.71,321.47,321.65,1192.0,312.4709,312.6847,312.4515,312.6264,1192.0
2022-08-17 13:40:00,321.67,321.77,321.59,321.68,1232.0,312.6458,312.743,312.5681,312.6556,1232.0
2022-08-17 13:45:00,321.61,321.94,321.61,321.88,1948.0,312.5875,312.9083,312.5875,312.85,1948.0
2022-08-17 13:50:00,322.05,322.27,321.88,321.88,1185.0,313.0152,313.229,312.85,312.85,1185.0
2022-08-17 13:55:00,321.85,321.85,321.49,321.52,1300.0,312.8208,312.8208,312.4709,312.5001,1300.0
2022-08-17 14:00:00,321.82,322.56,321.31,322.14,3070.0,312.7916,313.5109,312.2959,313.1027,3070.0
2022-08-17 14:05:00,322.3,322.46,322.07,322.43,2846.0,313.2582,313.4137,313.0346,313.3845,2846.0
2022-08-17 14:10:00,322.35,322.67,322.25,322.67,2349.0,313.3068,313.6178,313.2096,313.6178,2349.0
2022-08-17 14:15:00,322.84,322.92,322.26,322.53,1129.0,313.783,313.8608,313.2193,313.4817,1129.0
2022-08-17 14:20:00,322.19,322.19,321.83,322.02,1962.0,313.1513,313.1513,312.8014,312.986,1962.0
2022-08-17 14:25:00,322.03,322.54,322.03,322.48,900.0,312.9957,313.4914,312.9957,313.4331,900.0
2022-08-17 14:30:00,322.32,322.49,322.12,322.49,1715.0,313.2776,313.4428,313.0832,313.4428,1715.0
2022-08-17 14:35:00,322.39,322.74,322.21,322.57,2663.0,313.3456,313.6858,313.1707,313.5206,2663.0
2022-08-17 14:40:00,322.47,322.47,321.83,321.83,700.0,313.4234,313.4234,312.8014,312.8014,700.0
2022-08-17 14:45:00,321.86,321.86,321.59,321.65,1203.0,312.8305,312.8305,312.5681,312.6264,1203.0
2022-08-17 14:50:00,321.56,321.56,321.16,321.29,1189.0,312.5389,312.5389,312.1502,312.2765,1189.0
2022-08-17 14:55:00,321.32,321.71,321.17,321.48,2654.0,312.3057,312.6847,312.1599,312.4612,2654.0
2022-08-17 15:00:00,321.38,321.75,321.33,321.75,803.0,312.364,312.7236,312.3154,312.7236,803.0
2022-08-17 15:05:00,321.97,321.97,321.29,321.53,1408.0,312.9374,312.9374,312.2765,312.5098,1408.0
2022-08-17 15:10:00,321.5,321.51,320.58,321.01,2200.0,312.4806,312.4903,311.5864,312.0044,2200.0
2022-08-17 15:15:00,321.05,321.33,321.05,321.15,1334.0,312.0432,312.3154,312.0432,312.1404,1334.0
2022-08-17 15:20:00,321.1,321.4,320.96,321.4,2300.0,312.0918,312.3834,311.9558,312.3834,2300.0
2022-08-17 15:25:00,321.4,321.67,321.21,321.49,1502.0,312.3834,312.6458,312.1987,312.4709,1502.0
2022-08-17 15:30:00,321.43,321.74,321.37,321.74,3057.0,312.4126,312.7139,312.3543,312.7139,3057.0
2022-08-17 15:35:00,321.69,321.89,321.58,321.72,2507.0,312.6653,312.8597,312.5584,312.6944,2507.0
2022-08-17 15:40:00,321.92,322.11,321.78,321.98,3869.0,312.8888,313.0735,312.7528,312.9471,3869.0
2022-08-17 15:45:00,321.98,321.98,321.7,321.7,3306.0,312.9471,312.9471,312.675,312.675,3306.0
2022-08-17 15:50:00,321.85,321.96,321.4,321.88,8623.0,312.8208,312.9277,312.3834,312.85,8623.0
2022-08-17 15:55:00,321.84,321.98,321.41,321.41,27176.0,312.8111,312.9471,312.3931,312.3931,27176.0
2022-08-18 09:30:00,320.89,320.89,319.51,319.63,5200.0,312.5703,312.5703,311.2261,311.3429,5200.0
2022-08-18 09:35:00,320.6,320.63,319.4,320.63,1702.0,312.2878,312.317,311.1189,312.317,1702.0
2022-08-18 09:40:00,320.0,320.0,319.55,319.55,3902.0,311.7034,311.7034,311.265,311.265,3902.0
2022-08-18 09:45:00,318.97,321.0,318.97,320.65,3241.0,310.7001,312.6774,310.7001,312.3365,3241.0
2022-08-18 09:50:00,320.22,321.59,320.22,320.5,500.0,311.9176,313.2521,311.9176,312.1904,500.0
2022-08-18 09:55:00,319.95,319.95,319.63,319.67,500.0,311.6546,311.6546,311.3429,311.3819,500.0
2022-08-18 10:00:00,319.91,319.91,319.01,319.61,1364.0,311.6157,311.6157,310.739,311.3235,1364.0
2022-08-18 10:05:00,320.21,320.22,320.21,320.21,118.0,311.9079,311.9176,311.9079,311.9079,118.0
2022-08-18 10:10:00,319.93,319.93,319.09,319.18,2703.0,311.6352,311.6352,310.8169,310.9046,2703.0
2022-08-18 10:15:00,319.14,319.21,318.83,318.9,4980.0,310.8657,310.9338,310.5637,310.6319,4980.0
2022-08-18 10:20:00,318.89,319.2,318.89,319.08,600.0,310.6221,310.9241,310.6221,310.8072,600.0
2022-08-18 10:25:00,319.21,319.53,318.91,319.53,4348.0,310.9338,311.2455,310.6416,311.2455,4348.0
2022-08-18 10:30:00,319.86,319.86,318.79,318.79,1382.0,311.567,311.567,310.5247,310.5247,1382.0
2022-08-18 10:35:00,319.03,319.03,318.75,319.01,500.0,310.7585,310.7585,310.4858,310.739,500.0
2022-08-18 10:40:00,319.69,319.69,319.69,319.69,100.0,311.4014,311.4014,311.4014,311.4014,100.0
2022-08-18 10:45:00,319.52,319.9,319.5,319.9,808.0,311.2358,311.6059,311.2163,311.6059,808.0
2022-08-18 10:50:00,319.83,320.03,319.51,319.51,580.0,311.5378,311.7326,311.2261,311.2261,580.0
2022-08-18 10:55:00,319.41,319.41,319.3,319.39,967.0,311.1286,311.1286,311.0215,311.1092,967.0
2022-08-18 11:00:00,319.43,319.43,319.29,319.29,742.0,311.1481,311.1481,311.0118,311.0118,742.0
2022-08-18 11:05:00,319.17,319.17,319.11,319.11,300.0,310.8949,310.8949,310.8364,310.8364,300.0
2022-08-18 11:10:00,319.34,319.36,319.29,319.29,500.0,311.0605,311.0799,311.0118,311.0118,500.0
2022-08-18 11:15:00,319.58,319.58,319.45,319.45,474.0,311.2942,311.2942,311.1676,311.1676,474.0
2022-08-18 11:20:00,319.45,319.45,319.45,319.45,0.0,311.1676,311.1676,311.1676,311.1676,0.0
2022-08-18 11:25:00,320.14,320.25,320.0,320.25,1609.0,311.8397,311.9469,311.7034,311.9469,1609.0
2022-08-18 11:30:00,320.33,320.37,320.08,320.37,2250.0,312.0248,312.0638,311.7813,312.0638,2250.0
2022-08-18 11:35:00,320.23,320.41,319.93,320.41,1309.0,311.9274,312.1027,311.6352,312.1027,1309.0
2022-08-18 11:40:00,320.43,320.43,320.31,320.31,200.0,312.1222,312.1222,312.0053,312.0053,200.0
2022-08-18 11:45:00,320.3,320.49,320.3,320.49,498.0,311.9956,312.1806,311.9956,312.1806,498.0
2022-08-18 11:50:00,320.44,320.47,320.02,320.02,990.0,312.1319,312.1612,311.7228,311.7228,990.0
2022-08-18 11:55:00,320.34,320.48,320.3,320.43,1326.0,312.0345,312.1709,311.9956,312.1222,1326.0
2022-08-18 12:00:00,320.67,320.67,320.49,320.63,400.0,312.356,312.356,312.1806,312.317,400.0
2022-08-18 12:05:00,320.49,320.49,319.87,319.88,1163.0,312.1806,312.1806,311.5767,311.5865,1163.0
2022-08-18 12:10:00,320.04,320.09,320.04,320.09,300.0,311.7423,311.791,311.7423,311.791,300.0
2022-08-18 12:15:00,319.93,320.0,319.93,320.0,400.0,311.6352,311.7034,311.6352,311.7034,400.0
2022-08-18 12:20:00,319.69,319.91,319.64,319.75,2019.0,311.4014,311.6157,311.3527,311.4598,2019.0
2022-08-18 12:25:00,319.64,319.8,319.09,319.1,2800.0,311.3527,311.5085,310.8169,310.8267,2800.0
2022-08-18 12:30:00,319.09,319.17,318.94,319.17,3272.0,310.8169,310.8949,310.6708,310.8949,3272.0
2022-08-18 12:35:00,319.25,319.25,319.06,319.07,900.0,310.9728,310.9728,310.7877,310.7975,900.0
2022-08-18 12:40:00,318.91,318.91,318.9,318.91,100.0,310.6416,310.6416,310.6319,310.6416,100.0
2022-08-18 12:45:00,318.76,319.18,318.76,319.1,2722.0,310.4955,310.9046,310.4955,310.8267,2722.0
2022-08-18 12:50:00,319.23,319.39,319.23,319.39,200.0,310.9533,311.1092,310.9533,311.1092,200.0
2022-08-18 12:55:00,319.49,319.7,319.41,319.42,1292.0,311.2066,311.4111,311.1286,311.1384,1292.0
2022-08-18 13:00:00,319.42,319.42,319.42,319.42,0.0,311.1384,311.1384,311.1384,311.1384,0.0
2022-08-18 13:05:00,319.27,319.5,319.26,319.5,904.0,310.9923,311.2163,310.9825,311.2163,904.0
2022-08-18 13:10:00,319.49,319.7,319.49,319.69,727.0,311.2066,311.4111,311.2066,311.4014,727.0
2022-08-18 13:15:00,319.38,319.42,319.26,319.42,800.0,311.0994,311.1384,310.9825,311.1384,800.0
2022-08-18 13:20:00,319.61,319.66,319.58,319.58,704.0,311.3235,311.3722,311.2942,311.2942,704.0
2022-08-18 13:25:00,319.65,319.95,319.63,319.95,2132.0,311.3624,311.6546,311.3429,311.6546,2132.0
2022-08-18 13:30:00,319.74,319.91,319.44,319.72,1100.0,311.4501,311.6157,311.1579,311.4306,1100.0
2022-08-18 13:35:00,320.06,320.07,319.78,319.78,300.0,311.7618,311.7715,311.4891,311.4891,300.0
2022-08-18 13:40:00,319.94,319.94,319.74,319.75,560.0,311.6449,311.6449,311.4501,311.4598,560.0
2022-08-18 13:45:00,319.84,319.84,319.7,319.71,300.0,311.5475,311.5475,311.4111,311.4209,300.0
2022-08-18 13:50:00,319.68,319.68,319.38,319.48,2010.0,311.3916,311.3916,311.0994,311.1968,2010.0
2022-08-18 13:55:00,318.99,318.99,318.99,318.99,100.0,310.7195,310.7195,310.7195,310.7195,100.0
2022-08-18 14:00:00,319.0,319.45,318.99,319.44,1900.0,310.7293,311.1676,310.7195,311.1579,1900.0
2022-08-18 14:05:00,319.24,319.26,319.12,319.26,300.0,310.9631,310.9825,310.8462,310.9825,300.0
2022-08-18 14:10:00,319.41,319.42,319.05,319.26,2009.0,311.1286,311.1384,310.778,310.9825,2009.0
2022-08-18 14:15:00,319.39,319.56,319.35,319.54,600.0,311.1092,311.2748,311.0702,311.2553,600.0
2022-08-18 14:20:00,319.54,319.54,319.54,319.54,0.0,311.2553,311.2553,311.2553,311.2553,0.0
2022-08-18 14:25:00,319.49,319.59,319.47,319.47,466.0,311.2066,311.304,311.1871,311.1871,466.0
2022-08-18 14:30:00,319.45,319.45,319.26,319.26,681.0,311.1676,311.1676,310.9825,310.9825,681.0
2022-08-18 14:35:00,319.21,319.28,319.08,319.08,400.0,310.9338,311.002,310.8072,310.8072,400.0
2022-08-18 14:40:00,319.14,319.43,319.14,319.43,1335.0,310.8657,311.1481,310.8657,311.1481,1335.0
2022-08-18 14:45:00,319.42,319.42,319.26,319.26,707.0,311.1384,311.1384,310.9825,310.9825,707.0
2022-08-18 14:50:00,319.14,319.73,319.14,319.73,300.0,310.8657,311.4404,310.8657,311.4404,300.0
2022-08-18 14:55:00,319.87,320.43,319.7,319.92,2184.0,311.5767,312.1222,311.4111,311.6254,2184.0
2022-08-18 15:00:00,320.07,320.07,319.93,320.0,300.0,311.7715,311.7715,311.6352,311.7034,300.0
2022-08-18 15:05:00,319.86,319.86,319.85,319.85,200.0,311.567,311.567,311.5572,311.5572,200.0
2022-08-18 15:10:00,320.01,320.05,320.01,320.05,200.0,311.7131,311.7521,311.7131,311.7521,200.0
2022-08-18 15:15:00,320.21,320.69,320.11,320.49,1720.0,311.9079,312.3755,311.8105,312.1806,1720.0
2022-08-18 15:20:00,320.47,320.52,320.38,320.52,612.0,312.1612,312.2099,312.0735,312.2099,612.0
2022-08-18 15:25:00,320.66,320.66,320.55,320.55,200.0,312.3462,312.3462,312.2391,312.2391,200.0
2022-08-18 15:30:00,320.75,320.89,320.63,320.8,1114.0,312.4339,312.5703,312.317,312.4826,1114.0
2022-08-18 15:35:00,320.86,321.05,320.85,321.05,811.0,312.5411,312.7261,312.5313,312.7261,811.0
2022-08-18 15:40:00,320.77,320.79,320.51,320.7,3383.0,312.4534,312.4729,312.2001,312.3852,3383.0
2022-08-18 15:45:00,320.62,320.71,320.4,320.51,1918.0,312.3073,312.3949,312.093,312.2001,1918.0
2022-08-18 15:50:00,320.43,320.43,319.78,319.85,1733.0,312.1222,312.1222,311.4891,311.5572,1733.0
2022-08-18 15:55:00,319.89,320.2,319.52,319.86,13974.0,311.5962,311.8982,311.2358,311.567,13974.0
2022-08-19 09:30:00,317.53,317.76,314.83,315.87,33593.0,309.2974,309.5214,306.6674,307.6804,33593.0
2022-08-19 09:35:00,315.28,315.45,314.68,315.45,2143.0,307.1057,307.2713,306.5213,307.2713,2143.0
2022-08-19 09:40:00,314.69,314.92,313.89,314.16,3506.0,306.531,306.7551,305.7518,306.0148,3506.0
2022-08-19 09:45:00,313.97,313.97,313.17,313.55,3168.0,305.8297,305.8297,305.0504,305.4206,3168.0
2022-08-19 09:50:00,313.4,313.96,313.37,313.96,2958.0,305.2745,305.82,305.2452,305.82,2958.0
2022-08-19 09:55:00,313.84,313.95,313.7,313.71,513.0,305.7031,305.8102,305.5667,305.5764,513.0
2022-08-19 10:00:00,313.3,313.52,312.6,313.52,2000.0,305.1771,305.3914,304.4952,305.3914,2000.0
2022-08-19 10:05:00,313.79,314.0,313.47,313.88,2790.0,305.6544,305.8589,305.3427,305.742,2790.0
2022-08-19 10:10:00,313.94,314.36,313.57,313.6,3222.0,305.8005,306.2096,305.4401,305.4693,3222.0
2022-08-19 10:15:00,313.64,313.72,313.39,313.63,1520.0,305.5082,305.5862,305.2647,305.4985,1520.0
2022-08-19 10:20:00,313.58,313.59,312.9,313.0,3718.0,305.4498,305.4595,304.7874,304.8848,3718.0
2022-08-19 10:25:00,312.91,313.44,312.47,313.44,6333.0,304.7972,305.3134,304.3686,305.3134,6333.0
2022-08-19 10:30:00,313.47,313.8,313.31,313.77,1704.0,305.3427,305.6641,305.1868,305.6349,1704.0
2022-08-19 10:35:00,313.86,314.0,313.32,313.46,5896.0,305.7225,305.8589,305.1965,305.3329,5896.0
2022-08-19 10:40:00,313.0,313.67,313.0,313.67,738.0,304.8848,305.5375,304.8848,305.5375,738.0
2022-08-19 10:45:00,313.77,313.78,313.46,313.78,1220.0,305.6349,305.6446,305.3329,305.6446,1220.0
2022-08-19 10:50:00,313.78,313.78,313.19,313.55,12280.0,305.6446,305.6446,305.0699,305.4206,12280.0
2022-08-19 10:55:00,313.59,313.59,312.96,313.16,2707.0,305.4595,305.4595,304.8459,305.0407,2707.0
2022-08-19 11:00:00,313.23,313.65,313.14,313.14,2509.0,305.1089,305.518,305.0212,305.0212,2509.0
2022-08-19 11:05:00,312.93,312.94,312.17,312.17,1518.0,304.8167,304.8264,304.0764,304.0764,1518.0
2022-08-19 11:10:00,312.01,312.29,311.88,312.18,4328.0,303.9205,304.1933,303.7939,304.0861,4328.0
2022-08-19 11:15:00,312.27,312.27,311.44,311.46,1694.0,304.1738,304.1738,303.3653,303.3848,1694.0
2022-08-19 11:20:00,311.73,312.23,311.58,312.15,1632.0,303.6478,304.1348,303.5017,304.0569,1632.0
2022-08-19 11:25:00,312.15,312.35,311.86,312.06,3995.0,304.0569,304.2517,303.7744,303.9692,3995.0
2022-08-19 11:30:00,311.9,312.06,311.76,312.06,1600.0,303.8134,303.9692,303.677,303.9692,1600.0
2022-08-19 11:35:00,312.17,312.17,311.96,312.03,1194.0,304.0764,304.0764,303.8718,303.94,1194.0
2022-08-19 11:40:00,312.02,312.28,311.69,311.92,1479.0,303.9303,304.1835,303.6088,303.8328,1479.0
2022-08-19 11:45:00,311.97,312.21,311.72,312.21,3003.0,303.8815,304.1153,303.638,304.1153,3003.0
2022-08-19 11:50:00,312.09,312.21,311.81,311.9,3599.0,303.9984,304.1153,303.7257,303.8134,3599.0
2022-08-19 11:55:00,311.85,311.92,311.47,311.92,2175.0,303.7647,303.8328,303.3945,303.8328,2175.0
2022-08-19 12:00:00,311.77,311.8,311.55,311.7,1374.0,303.6867,303.716,303.4724,303.6185,1374.0
2022-08-19 12:05:00,311.54,311.69,311.49,311.69,500.0,303.4627,303.6088,303.414,303.6088,500.0
2022-08-19 12:10:00,311.67,311.87,311.67,311.86,1608.0,303.5893,303.7841,303.5893,303.7744,1608.0
2022-08-19 12:15:00,311.61,311.93,311.58,311.78,700.0,303.5309,303.8426,303.5017,303.6965,700.0
2022-08-19 12:20:00,311.8,311.8,311.66,311.66,327.0,303.716,303.716,303.5796,303.5796,327.0
2022-08-19 12:25:00,311.87,311.87,311.67,311.77,878.0,303.7841,303.7841,303.5893,303.6867,878.0
2022-08-19 12:30:00,311.53,311.65,311.4,311.59,2038.0,303.453,303.5698,303.3263,303.5114,2038.0
2022-08-19 12:35:00,311.7,312.33,311.63,312.33,2199.0,303.6185,304.2322,303.5504,304.2322,2199.0
2022-08-19 12:40:00,312.5,312.55,312.29,312.39,901.0,304.3978,304.4465,304.1933,304.2907,901.0
2022-08-19 12:45:00,312.39,312.57,312.34,312.34,500.0,304.2907,304.466,304.242,304.242,500.0
2022-08-19 12:50:00,312.46,312.65,312.35,312.63,801.0,304.3588,304.5439,304.2517,304.5244,801.0
2022-08-19 12:55:00,312.64,312.77,312.57,312.57,803.0,304.5342,304.6608,304.466,304.466,803.0
2022-08-19 13:00:00,312.54,312.72,312.41,312.72,700.0,304.4368,304.6121,304.3101,304.6121,700.0
2022-08-19 13:05:00,312.6,312.6,312.04,312.04,1202.0,304.4952,304.4952,303.9497,303.9497,1202.0
2022-08-19 13:10:00,312.22,312.48,312.22,312.31,1365.0,304.1251,304.3783,304.1251,304.2127,1365.0
2022-08-19 13:15:00,312.4,312.52,312.26,312.33,3256.0,304.3004,304.4173,304.164,304.2322,3256.0
2022-08-19 13:20:00,312.15,312.15,312.05,312.05,300.0,304.0569,304.0569,303.9595,303.9595,300.0
2022-08-19 13:25:00,311.95,312.06,311.66,311.77,2372.0,303.8621,303.9692,303.5796,303.6867,2372.0
2022-08-19 13:30:00,311.66,311.66,311.28,311.44,4810.0,303.5796,303.5796,303.2094,303.3653,4810.0
2022-08-19 13:35:00,311.44,311.44,311.09,311.09,2010.0,303.3653,303.3653,303.0244,303.0244,2010.0
2022-08-19 13:40:00,311.16,311.39,311.16,311.24,1105.0,303.0925,303.3166,303.0925,303.1705,1105.0
2022-08-19 13:45:00,311.56,311.57,311.2,311.2,1301.0,303.4822,303.4919,303.1315,303.1315,1301.0
2022-08-19 13:50:00,311.21,311.56,311.21,311.44,2665.0,303.1413,303.4822,303.1413,303.3653,2665.0
2022-08-19 13:55:00,311.55,311.92,311.46,311.54,2232.0,303.4724,303.8328,303.3848,303.4627,2232.0
2022-08-19 14:00:00,311.55,311.65,311.32,311.48,1204.0,303.4724,303.5698,303.2484,303.4043,1204.0
2022-08-19 14:05:00,311.37,311.49,311.28,311.39,2049.0,303.2971,303.414,303.2094,303.3166,2049.0
2022-08-19 14:10:00,311.42,311.42,310.59,311.0,3617.0,303.3458,303.3458,302.5373,302.9367,3617.0
2022-08-19 14:15:00,310.85,310.85,310.7,310.71,1338.0,302.7906,302.7906,302.6445,302.6542,1338.0
2022-08-19 14:20:00,310.72,310.9,310.63,310.68,1988.0,302.664,302.8393,302.5763,302.625,1988.0
2022-08-19 14:25:00,310.72,311.02,310.71,311.0,1939.0,302.664,302.9562,302.6542,302.9367,1939.0
2022-08-19 14:30:00,310.97,311.07,310.5,310.56,5198.0,302.9075,303.0049,302.4497,302.5081,5198.0
2022-08-19 14:35:00,310.44,310.49,310.28,310.43,1200.0,302.3912,302.4399,302.2354,302.3815,1200.0
2022-08-19 14:40:00,310.45,310.55,310.4,310.53,1509.0,302.401,302.4984,302.3523,302.4789,1509.0
2022-08-19 14:45:00,310.46,310.74,310.45,310.62,1200.0,302.4107,302.6834,302.401,302.5665,1200.0
2022-08-19 14:50:00,310.64,310.64,310.34,310.34,1911.0,302.586,302.586,302.2938,302.2938,1911.0
2022-08-19 14:55:00,310.38,310.42,310.18,310.31,1405.0,302.3328,302.3717,302.138,302.2646,1405.0
2022-08-19 15:00:00,310.15,310.15,309.92,309.92,400.0,302.1087,302.1087,301.8847,301.8847,400.0
2022-08-19 15:05:00,309.87,310.03,309.86,309.87,606.0,301.836,301.9918,301.8263,301.836,606.0
2022-08-19 15:10:00,309.92,310.35,309.9,310.35,2067.0,301.8847,302.3035,301.8652,302.3035,2067.0
2022-08-19 15:15:00,310.53,310.66,310.33,310.39,661.0,302.4789,302.6055,302.2841,302.3425,661.0
2022-08-19 15:20:00,310.52,310.66,310.37,310.66,1100.0,302.4691,302.6055,302.323,302.6055,1100.0
2022-08-19 15:25:00,310.7,310.74,310.61,310.74,600.0,302.6445,302.6834,302.5568,302.6834,600.0
2022-08-19 15:30:00,310.52,310.7,310.48,310.48,1794.0,302.4691,302.6445,302.4302,302.4302,1794.0
2022-08-19 15:35:00,310.46,310.79,310.46,310.53,1706.0,302.4107,302.7321,302.4107,302.4789,1706.0
2022-08-19 15:40:00,310.64,310.73,310.41,310.73,1212.0,302.586,302.6737,302.362,302.6737,1212.0
2022-08-19 15:45:00,310.73,310.74,310.54,310.54,1007.0,302.6737,302.6834,302.4886,302.4886,1007.0
2022-08-19 15:50:00,310.93,311.03,310.58,310.62,4455.0,302.8685,302.9659,302.5276,302.5665,4455.0
2022-08-19 15:55:00,310.69,311.05,310.55,310.84,28153.0,302.6347,302.9854,302.4984,302.7808,28153.0
2022-08-22 09:30:00,306.97,306.97,306.12,306.23,7292.0,299.0112,299.0112,298.1832,298.2904,7292.0
2022-08-22 09:35:00,306.23,306.97,305.86,306.96,1295.0,298.2904,299.0112,297.93,299.0014,1295.0
2022-08-22 09:40:00,306.87,308.12,306.87,308.12,1900.0,298.9138,300.1314,298.9138,300.1314,1900.0
2022-08-22 09:45:00,308.13,308.13,306.87,306.87,3725.0,300.1411,300.1411,298.9138,298.9138,3725.0
2022-08-22 09:50:00,306.81,308.0,306.56,307.74,4993.0,298.8553,300.0145,298.6118,299.7612,4993.0
2022-08-22 09:55:00,307.85,307.85,307.02,307.02,2101.0,299.8684,299.8684,299.0599,299.0599,2101.0
2022-08-22 10:00:00,307.03,307.4,306.98,307.24,2598.0,299.0696,299.43,299.0209,299.2742,2598.0
2022-08-22 10:05:00,307.2,307.41,306.96,307.3,2315.0,299.2352,299.4398,299.0014,299.3326,2315.0
2022-08-22 10:10:00,307.59,307.72,307.32,307.39,2955.0,299.6151,299.7417,299.3521,299.4203,2955.0
2022-08-22 10:15:00,307.4,307.47,307.12,307.15,3052.0,299.43,299.4982,299.1573,299.1865,3052.0
2022-08-22 10:20:00,307.11,307.11,306.44,306.44,1511.0,299.1476,299.1476,298.4949,298.4949,1511.0
2022-08-22 10:25:00,306.36,306.61,306.35,306.35,2874.0,298.417,298.6605,298.4073,298.4073,2874.0
2022-08-22 10:30:00,306.28,306.49,306.11,306.13,1444.0,298.3391,298.5436,298.1735,298.193,1444.0
2022-08-22 10:35:00,305.9,306.34,305.9,306.27,1600.0,297.9689,298.3975,297.9689,298.3293,1600.0
2022-08-22 10:40:00,306.37,306.42,305.74,305.75,1580.0,298.4267,298.4754,297.8131,297.8228,1580.0
2022-08-22 10:45:00,305.62,306.13,305.61,305.99,3199.0,297.6962,298.193,297.6864,298.0566,3199.0
2022-08-22 10:50:00,305.84,305.84,305.14,305.29,2628.0,297.9105,297.9105,297.2286,297.3747,2628.0
2022-08-22 10:55:00,305.15,305.15,304.71,304.71,600.0,297.2384,297.2384,296.8098,296.8098,600.0
2022-08-22 11:00:00,304.66,304.95,304.38,304.84,4135.0,296.7611,297.0436,296.4883,296.9364,4135.0
2022-08-22 11:05:00,304.83,305.37,304.83,304.96,2264.0,296.9267,297.4527,296.9267,297.0533,2264.0
2022-08-22 11:10:00,304.97,305.57,304.96,305.41,903.0,297.063,297.6475,297.0533,297.4916,903.0
2022-08-22 11:15:00,305.37,305.45,305.1,305.28,2884.0,297.4527,297.5306,297.1897,297.365,2884.0
2022-08-22 11:20:00,305.43,305.44,304.99,304.99,4205.0,297.5111,297.5209,297.0825,297.0825,4205.0
2022-08-22 11:25:00,304.92,305.09,304.86,304.96,2258.0,297.0143,297.1799,296.9559,297.0533,2258.0
2022-08-22 11:30:00,304.87,305.39,304.8,305.0,4717.0,296.9656,297.4721,296.8974,297.0923,4717.0
2022-08-22 11:35:00,305.01,305.25,304.93,305.18,8054.0,297.102,297.3358,297.0241,297.2676,8054.0
2022-08-22 11:40:00,305.15,305.61,305.11,305.24,6057.0,297.2384,297.6864,297.1994,297.326,6057.0
2022-08-22 11:45:00,305.13,305.24,304.99,305.11,3207.0,297.2189,297.326,297.0825,297.1994,3207.0
2022-08-22 11:50:00,305.16,305.21,305.0,305.04,2400.0,297.2481,297.2968,297.0923,297.1312,2400.0
2022-08-22 11:55:00,305.13,305.3,305.04,305.23,4054.0,297.2189,297.3845,297.1312,297.3163,4054.0
2022-08-22 12:00:00,305.34,305.82,305.22,305.72,2805.0,297.4234,297.891,297.3066,297.7936,2805.0
2022-08-22 12:05:00,305.57,305.57,304.95,304.95,3605.0,297.6475,297.6475,297.0436,297.0436,3605.0
2022-08-22 12:10:00,304.97,305.16,304.85,304.99,1600.0,297.063,297.2481,296.9461,297.0825,1600.0
2022-08-22 12:15:00,305.11,305.42,305.0,305.29,3000.0,297.1994,297.5014,297.0923,297.3747,3000.0
2022-08-22 12:20:00,305.43,306.07,305.38,305.95,8569.0,297.5111,298.1345,297.4624,298.0176,8569.0
2022-08-22 12:25:00,305.94,306.03,305.3,305.31,3343.0,298.0079,298.0956,297.3845,297.3942,3343.0
2022-08-22 12:30:00,305.35,305.39,305.1,305.13,2500.0,297.4332,297.4721,297.1897,297.2189,2500.0
2022-08-22 12:35:00,305.28,305.49,305.12,305.49,2741.0,297.365,297.5696,297.2091,297.5696,2741.0
2022-08-22 12:40:00,305.51,305.54,305.23,305.23,1701.0,297.589,297.6183,297.3163,297.3163,1701.0
2022-08-22 12:45:00,305.15,305.24,305.02,305.12,3597.0,297.2384,297.326,297.1117,297.2091,3597.0
2022-08-22 12:50:00,305.11,305.3,304.94,305.19,8965.0,297.1994,297.3845,297.0338,297.2773,8965.0
2022-08-22 12:55:00,305.08,305.36,305.08,305.24,1035.0,297.1702,297.4429,297.1702,297.326,1035.0
2022-08-22 13:00:00,305.28,305.3,304.71,304.71,1624.0,297.365,297.3845,296.8098,296.8098,1624.0
2022-08-22 13:05:00,304.74,304.98,304.68,304.98,5536.0,296.839,297.0728,296.7806,297.0728,5536.0
2022-08-22 13:10:00,304.85,304.88,304.4,304.4,2631.0,296.9461,296.9754,296.5078,296.5078,2631.0
2022-08-22 13:15:00,304.44,304.65,304.44,304.65,500.0,296.5468,296.7513,296.5468,296.7513,500.0
2022-08-22 13:20:00,304.74,304.84,304.57,304.82,2337.0,296.839,296.9364,296.6734,296.9169,2337.0
2022-08-22 13:25:00,304.89,304.89,304.62,304.78,1700.0,296.9851,296.9851,296.7221,296.878,1700.0
2022-08-22 13:30:00,304.7,304.74,304.2,304.22,3028.0,296.8,296.839,296.313,296.3325,3028.0
2022-08-22 13:35:00,304.24,304.48,304.21,304.48,1759.0,296.352,296.5857,296.3227,296.5857,1759.0
2022-08-22 13:40:00,304.52,304.69,304.49,304.69,1500.0,296.6247,296.7903,296.5955,296.7903,1500.0
2022-08-22 13:45:00,304.78,304.99,304.74,304.85,12839.0,296.878,297.0825,296.839,296.9461,12839.0
2022-08-22 13:50:00,304.82,304.93,304.7,304.86,1700.0,296.9169,297.0241,296.8,296.9559,1700.0
2022-08-22 13:55:00,304.75,304.75,304.49,304.59,2549.0,296.8487,296.8487,296.5955,296.6929,2549.0
2022-08-22 14:00:00,304.57,304.58,304.36,304.48,1313.0,296.6734,296.6831,296.4689,296.5857,1313.0
2022-08-22 14:05:00,304.41,304.41,304.17,304.18,2401.0,296.5176,296.5176,296.2838,296.2935,2401.0
2022-08-22 14:10:00,304.18,304.18,303.99,304.0,1252.0,296.2935,296.2935,296.1084,296.1182,1252.0
2022-08-22 14:15:00,304.06,304.14,303.89,303.97,2100.0,296.1766,296.2546,296.011,296.089,2100.0
2022-08-22 14:20:00,304.16,304.36,304.16,304.36,300.0,296.274,296.4689,296.274,296.4689,300.0
2022-08-22 14:25:00,304.4,304.51,304.22,304.51,1268.0,296.5078,296.615,296.3325,296.615,1268.0
2022-08-22 14:30:00,304.34,304.34,304.0,304.0,1706.0,296.4494,296.4494,296.1182,296.1182,1706.0
2022-08-22 14:35:00,304.1,304.1,303.97,304.06,1301.0,296.2156,296.2156,296.089,296.1766,1301.0
2022-08-22 14:40:00,303.93,303.93,303.55,303.55,1501.0,296.05,296.05,295.6799,295.6799,1501.0
2022-08-22 14:45:00,303.61,303.84,303.59,303.77,1500.0,295.7383,295.9623,295.7188,295.8941,1500.0
2022-08-22 14:50:00,303.83,303.83,303.72,303.82,300.0,295.9526,295.9526,295.8454,295.9429,300.0
2022-08-22 14:55:00,303.87,304.1,303.87,304.06,1472.0,295.9916,296.2156,295.9916,296.1766,1472.0
2022-08-22 15:00:00,304.17,304.38,304.17,304.35,983.0,296.2838,296.4883,296.2838,296.4591,983.0
2022-08-22 15:05:00,304.23,304.39,304.14,304.37,2076.0,296.3422,296.4981,296.2546,296.4786,2076.0
2022-08-22 15:10:00,304.43,304.58,304.43,304.53,1332.0,296.537,296.6831,296.537,296.6344,1332.0
2022-08-22 15:15:00,304.67,304.67,304.33,304.34,1000.0,296.7708,296.7708,296.4396,296.4494,1000.0
2022-08-22 15:20:00,304.33,304.47,304.33,304.47,998.0,296.4396,296.576,296.4396,296.576,998.0
2022-08-22 15:25:00,304.79,304.79,304.41,304.47,1000.0,296.8877,296.8877,296.5176,296.576,1000.0
2022-08-22 15:30:00,304.43,304.63,304.21,304.21,3433.0,296.537,296.7319,296.3227,296.3227,3433.0
2022-08-22 15:35:00,304.19,304.48,304.19,304.38,3987.0,296.3033,296.5857,296.3033,296.4883,3987.0
2022-08-22 15:40:00,304.38,304.38,303.89,303.89,3941.0,296.4883,296.4883,296.011,296.011,3941.0
2022-08-22 15:45:00,303.95,304.32,303.95,304.19,5267.0,296.0695,296.4299,296.0695,296.3033,5267.0
2022-08-22 15:50:00,304.17,304.61,304.17,304.52,6478.0,296.2838,296.7124,296.2838,296.6247,6478.0
2022-08-22 15:55:00,304.54,304.55,304.11,304.48,16190.0,296.6442,296.6539,296.2253,296.5857,16190.0
2022-08-23 09:30:00,302.09,303.99,301.72,302.82,14431.0,294.2577,296.1084,293.8973,294.9688,14431.0
2022-08-23 09:35:00,301.48,303.73,301.12,301.88,3241.0,293.6635,295.8552,293.3129,294.0532,3241.0
2022-08-23 09:40:00,302.7,302.7,301.29,301.29,1287.0,294.8519,294.8519,293.4784,293.4784,1287.0
2022-08-23 09:45:00,300.76,301.87,300.49,301.87,2416.0,292.9622,294.0434,292.6992,294.0434,2416.0
2022-08-23 09:50:00,302.01,302.59,301.37,301.96,4109.0,294.1798,294.7447,293.5564,294.1311,4109.0
2022-08-23 09:55:00,301.96,301.97,301.48,301.79,1800.0,294.1311,294.1408,293.6635,293.9655,1800.0
2022-08-23 10:00:00,301.53,302.41,301.48,302.41,2150.0,293.7122,294.5694,293.6635,294.5694,2150.0
2022-08-23 10:05:00,302.21,302.55,302.06,302.45,1894.0,294.3746,294.7058,294.2285,294.6084,1894.0
2022-08-23 10:10:00,302.62,303.35,302.62,303.35,1502.0,294.774,295.485,294.774,295.485,1502.0
2022-08-23 10:15:00,303.45,304.08,303.39,303.58,3206.0,295.5824,296.1961,295.524,295.7091,3206.0
2022-08-23 10:20:00,303.67,304.57,303.52,304.05,2263.0,295.7967,296.6734,295.6506,296.1669,2263.0
2022-08-23 10:25:00,303.88,303.88,303.13,303.15,1933.0,296.0013,296.0013,295.2707,295.2902,1933.0
2022-08-23 10:30:00,303.13,303.31,303.07,303.3,747.0,295.2707,295.4461,295.2123,295.4363,747.0
2022-08-23 10:35:00,303.29,303.3,302.71,302.97,1251.0,295.4266,295.4363,294.8616,295.1149,1251.0
2022-08-23 10:40:00,303.07,303.07,302.86,302.99,500.0,295.2123,295.2123,295.0077,295.1344,500.0
2022-08-23 10:45:00,303.07,303.07,302.62,302.62,943.0,295.2123,295.2123,294.774,294.774,943.0
2022-08-23 10:50:00,302.87,302.9,302.28,302.28,1473.0,295.0175,295.0467,294.4428,294.4428,1473.0
2022-08-23 10:55:00,302.11,302.34,301.99,302.11,1600.0,294.2772,294.5012,294.1603,294.2772,1600.0
2022-08-23 11:00:00,302.11,302.11,301.31,301.56,1100.0,294.2772,294.2772,293.4979,293.7414,1100.0
2022-08-23 11:05:00,301.41,301.51,301.23,301.29,1784.0,293.5953,293.6927,293.42,293.4784,1784.0
2022-08-23 11:10:00,301.35,301.57,301.35,301.56,404.0,293.5369,293.7512,293.5369,293.7414,404.0
2022-08-23 11:15:00,301.64,301.92,301.64,301.92,1090.0,293.8194,294.0921,293.8194,294.0921,1090.0
2022-08-23 11:20:00,301.92,301.92,301.61,301.67,2317.0,294.0921,294.0921,293.7902,293.8486,2317.0
2022-08-23 11:25:00,301.72,301.72,300.78,300.79,2248.0,293.8973,293.8973,292.9817,292.9914,2248.0
2022-08-23 11:30:00,301.01,301.73,301.01,301.44,1691.0,293.2057,293.907,293.2057,293.6246,1691.0
2022-08-23 11:35:00,301.64,302.03,301.64,301.73,1341.0,293.8194,294.1993,293.8194,293.907,1341.0
2022-08-23 11:40:00,301.69,301.74,301.27,301.3,3225.0,293.8681,293.9168,293.459,293.4882,3225.0
2022-08-23 11:45:00,301.42,301.42,300.96,300.97,19417.0,293.6051,293.6051,293.157,293.1667,19417.0
2022-08-23 11:50:00,301.05,301.1,300.75,301.06,5762.0,293.2447,293.2934,292.9524,293.2544,5762.0
2022-08-23 11:55:00,301.07,301.07,300.76,300.8,1984.0,293.2642,293.2642,292.9622,293.0012,1984.0
2022-08-23 12:00:00,300.76,300.77,300.29,300.34,1000.0,292.9622,292.9719,292.5044,292.5531,1000.0
2022-08-23 12:05:00,300.29,300.36,300.02,300.31,11099.0,292.5044,292.5726,292.2414,292.5239,11099.0
2022-08-23 12:10:00,300.38,300.38,299.98,300.04,5875.0,292.592,292.592,292.2024,292.2609,5875.0
2022-08-23 12:15:00,299.97,299.97,299.83,299.92,500.0,292.1927,292.1927,292.0563,292.144,500.0
2022-08-23 12:20:00,300.05,300.05,299.7,299.71,1087.0,292.2706,292.2706,291.9297,291.9394,1087.0
2022-08-23 12:25:00,299.78,299.9,299.78,299.9,300.0,292.0076,292.1245,292.0076,292.1245,300.0
2022-08-23 12:30:00,299.96,300.09,299.88,300.09,400.0,292.1829,292.3096,292.105,292.3096,400.0
2022-08-23 12:35:00,300.14,300.47,300.08,300.1,4813.0,292.3583,292.6797,292.2998,292.3193,4813.0
2022-08-23 12:40:00,300.4,300.4,300.23,300.23,200.0,292.6115,292.6115,292.4459,292.4459,200.0
2022-08-23 12:45:00,300.25,300.25,300.07,300.07,658.0,292.4654,292.4654,292.2901,292.2901,658.0
2022-08-23 12:50:00,299.9,300.13,299.88,300.13,400.0,292.1245,292.3485,292.105,292.3485,400.0
2022-08-23 12:55:00,300.16,300.28,300.05,300.05,2511.0,292.3777,292.4946,292.2706,292.2706,2511.0
2022-08-23 13:00:00,300.3,300.41,299.96,299.96,2845.0,292.5141,292.6213,292.1829,292.1829,2845.0
2022-08-23 13:05:00,299.98,300.09,299.91,300.04,1591.0,292.2024,292.3096,292.1342,292.2609,1591.0
2022-08-23 13:10:00,300.1,300.17,299.9,299.9,1019.0,292.3193,292.3875,292.1245,292.1245,1019.0
2022-08-23 13:15:00,300.15,300.18,299.88,299.88,600.0,292.368,292.3972,292.105,292.105,600.0
2022-08-23 13:20:00,300.19,300.3,300.06,300.06,808.0,292.407,292.5141,292.2803,292.2803,808.0
2022-08-23 13:25:00,299.93,300.31,299.92,300.31,900.0,292.1537,292.5239,292.144,292.5239,900.0
2022-08-23 13:30:00,300.42,300.68,300.42,300.42,607.0,292.631,292.8843,292.631,292.631,607.0
2022-08-23 13:35:00,300.55,300.56,300.11,300.22,1100.0,292.7576,292.7674,292.329,292.4362,1100.0
2022-08-23 13:40:00,300.25,300.25,299.96,300.01,1502.0,292.4654,292.4654,292.1829,292.2316,1502.0
2022-08-23 13:45:00,300.01,300.06,299.89,299.89,500.0,292.2316,292.2803,292.1147,292.1147,500.0
2022-08-23 13:50:00,299.92,299.92,299.48,299.65,800.0,292.144,292.144,291.7154,291.881,800.0
2022-08-23 13:55:00,299.63,299.7,299.42,299.68,600.0,291.8615,291.9297,291.6569,291.9102,600.0
2022-08-23 14:00:00,299.43,299.71,299.43,299.53,1000.0,291.6667,291.9394,291.6667,291.7641,1000.0
2022-08-23 14:05:00,299.55,299.59,299.5,299.5,300.0,291.7836,291.8225,291.7349,291.7349,300.0
2022-08-23 14:10:00,299.51,299.58,299.2,299.5,1993.0,291.7446,291.8128,291.4426,291.7349,1993.0
2022-08-23 14:15:00,299.59,299.8,299.53,299.8,1371.0,291.8225,292.0271,291.7641,292.0271,1371.0
2022-08-23 14:20:00,299.85,299.97,299.79,299.86,921.0,292.0758,292.1927,292.0173,292.0855,921.0
2022-08-23 14:25:00,299.87,299.87,299.57,299.62,1580.0,292.0953,292.0953,291.803,291.8517,1580.0
2022-08-23 14:30:00,299.7,299.86,299.49,299.5,1578.0,291.9297,292.0855,291.7251,291.7349,1578.0
2022-08-23 14:35:00,299.42,299.42,299.28,299.38,660.0,291.6569,291.6569,291.5206,291.618,660.0
2022-08-23 14:40:00,299.46,299.77,299.45,299.56,919.0,291.6959,291.9979,291.6862,291.7933,919.0
2022-08-23 14:45:00,299.54,299.54,299.22,299.34,6130.0,291.7738,291.7738,291.4621,291.579,6130.0
2022-08-23 14:50:00,299.19,299.34,299.0,299.06,4277.0,291.4329,291.579,291.2478,291.3063,4277.0
2022-08-23 14:55:00,298.84,299.13,298.84,299.0,1554.0,291.092,291.3744,291.092,291.2478,1554.0
2022-08-23 15:00:00,299.17,299.41,299.17,299.3,1013.0,291.4134,291.6472,291.4134,291.54,1013.0
2022-08-23 15:05:00,299.41,299.69,299.41,299.61,793.0,291.6472,291.9199,291.6472,291.842,793.0
2022-08-23 15:10:00,299.76,299.79,299.44,299.48,1962.0,291.9881,292.0173,291.6764,291.7154,1962.0
2022-08-23 15:15:00,299.46,299.8,299.45,299.8,1000.0,291.6959,292.0271,291.6862,292.0271,1000.0
2022-08-23 15:20:00,299.93,299.93,299.54,299.54,1485.0,292.1537,292.1537,291.7738,291.7738,1485.0
2022-08-23 15:25:00,299.41,299.63,299.39,299.44,970.0,291.6472,291.8615,291.6277,291.6764,970.0
2022-08-23 15:30:00,299.48,299.61,299.41,299.44,3120.0,291.7154,291.842,291.6472,291.6764,3120.0
2022-08-23 15:35:00,299.47,299.5,299.21,299.26,5230.0,291.7056,291.7349,291.4524,291.5011,5230.0
2022-08-23 15:40:00,299.3,299.77,299.3,299.41,5559.0,291.54,291.9979,291.54,291.6472,5559.0
2022-08-23 15:45:00,299.42,299.42,299.2,299.37,4420.0,291.6569,291.6569,291.4426,291.6082,4420.0
2022-08-23 15:50:00,299.27,299.27,298.87,299.05,20155.0,291.5108,291.5108,291.1212,291.2965,20155.0
2022-08-23 15:55:00,299.04,299.05,298.53,298.6,67540.0,291.2868,291.2965,290.79,290.8582,67540.0
2022-08-24 09:30:00,298.71,299.59,298.53,299.59,6924.0,290.9653,291.8225,290.79,291.8225,6924.0
2022-08-24 09:35:00,299.25,299.65,299.01,299.16,500.0,291.4913,291.881,291.2576,291.4037,500.0
2022-08-24 09:40:00,298.86,299.39,298.86,299.03,2100.0,291.1115,291.6277,291.1115,291.277,2100.0
2022-08-24 09:45:00,298.93,299.39,298.8,298.8,1900.0,291.1796,291.6277,291.053,291.053,1900.0
2022-08-24 09:50:00,298.92,299.05,298.83,298.83,1400.0,291.1699,291.2965,291.0822,291.0822,1400.0
2022-08-24 09:55:00,298.59,298.88,298.55,298.88,1004.0,290.8485,291.1309,290.8095,291.1309,1004.0
2022-08-24 10:00:00,299.02,299.48,298.6,299.36,5041.0,291.2673,291.7154,290.8582,291.5985,5041.0
2022-08-24 10:05:00,299.27,299.32,299.05,299.05,710.0,291.5108,291.5595,291.2965,291.2965,710.0
2022-08-24 10:10:00,299.57,300.02,299.31,299.98,5014.0,291.803,292.2414,291.5498,292.2024,5014.0
2022-08-24 10:15:00,299.58,299.97,299.58,299.83,900.0,291.8128,292.1927,291.8128,292.0563,900.0
2022-08-24 10:20:00,300.12,300.27,299.76,299.76,3800.0,292.3388,292.4849,291.9881,291.9881,3800.0
2022-08-24 10:25:00,299.96,300.15,299.81,299.81,2621.0,292.1829,292.368,292.0368,292.0368,2621.0
2022-08-24 10:30:00,299.89,300.27,299.8,300.26,1825.0,292.1147,292.4849,292.0271,292.4752,1825.0
2022-08-24 10:35:00,300.46,300.55,299.87,299.87,1405.0,292.67,292.7576,292.0953,292.0953,1405.0
2022-08-24 10:40:00,299.71,299.72,299.42,299.45,1123.0,291.9394,291.9492,291.6569,291.6862,1123.0
2022-08-24 10:45:00,299.48,299.58,299.47,299.57,400.0,291.7154,291.8128,291.7056,291.803,400.0
2022-08-24 10:50:00,299.9,300.0,299.74,299.83,2455.0,292.1245,292.2219,291.9686,292.0563,2455.0
2022-08-24 10:55:00,299.92,300.3,299.87,300.3,1794.0,292.144,292.5141,292.0953,292.5141,1794.0
2022-08-24 11:00:00,300.25,300.32,300.19,300.26,809.0,292.4654,292.5336,292.407,292.4752,809.0
2022-08-24 11:05:00,300.22,300.34,300.21,300.3,500.0,292.4362,292.5531,292.4264,292.5141,500.0
2022-08-24 11:10:00,300.36,300.55,300.33,300.51,1877.0,292.5726,292.7576,292.5433,292.7187,1877.0
2022-08-24 11:15:00,300.5,301.16,300.5,301.0,1816.0,292.7089,293.3518,292.7089,293.196,1816.0
2022-08-24 11:20:00,301.04,301.3,300.72,301.0,8154.0,293.2349,293.4882,292.9232,293.196,8154.0
2022-08-24 11:25:00,301.05,301.55,300.9,300.96,9432.0,293.2447,293.7317,293.0986,293.157,9432.0
2022-08-24 11:30:00,300.88,300.94,300.66,300.76,1743.0,293.0791,293.1375,292.8648,292.9622,1743.0
2022-08-24 11:35:00,300.94,301.26,300.94,301.11,900.0,293.1375,293.4492,293.1375,293.3031,900.0
2022-08-24 11:40:00,301.15,301.15,300.86,301.06,1510.0,293.3421,293.3421,293.0596,293.2544,1510.0
2022-08-24 11:45:00,301.19,301.57,301.18,301.57,1545.0,293.381,293.7512,293.3713,293.7512,1545.0
2022-08-24 11:50:00,301.63,301.65,301.56,301.61,4300.0,293.8096,293.8291,293.7414,293.7902,4300.0
2022-08-24 11:55:00,301.48,301.48,301.02,301.02,2101.0,293.6635,293.6635,293.2154,293.2154,2101.0
2022-08-24 12:00:00,301.07,301.32,300.9,300.9,1705.0,293.2642,293.5077,293.0986,293.0986,1705.0
2022-08-24 12:05:00,300.81,300.81,300.48,300.48,6634.0,293.0109,293.0109,292.6894,292.6894,6634.0
2022-08-24 12:10:00,300.6,300.77,300.52,300.77,5491.0,292.8063,292.9719,292.7284,292.9719,5491.0
2022-08-24 12:15:00,300.81,300.81,300.71,300.71,909.0,293.0109,293.0109,292.9135,292.9135,909.0
2022-08-24 12:20:00,300.47,300.47,300.19,300.19,908.0,292.6797,292.6797,292.407,292.407,908.0
2022-08-24 12:25:00,300.11,300.31,300.05,300.2,1404.0,292.329,292.5239,292.2706,292.4167,1404.0
2022-08-24 12:30:00,299.93,300.18,299.84,300.18,1502.0,292.1537,292.3972,292.066,292.3972,1502.0
2022-08-24 12:35:00,299.73,299.78,299.59,299.59,500.0,291.9589,292.0076,291.8225,291.8225,500.0
2022-08-24 12:40:00,299.5,299.69,299.01,299.01,1574.0,291.7349,291.9199,291.2576,291.2576,1574.0
2022-08-24 12:45:00,299.03,299.56,299.0,299.45,800.0,291.277,291.7933,291.2478,291.6862,800.0
2022-08-24 12:50:00,299.27,299.27,298.91,298.91,2605.0,291.5108,291.5108,291.1602,291.1602,2605.0
2022-08-24 12:55:00,299.01,299.06,298.83,298.91,500.0,291.2576,291.3063,291.0822,291.1602,500.0
2022-08-24 13:00:00,298.89,298.89,298.88,298.88,1600.0,291.1407,291.1407,291.1309,291.1309,1600.0
2022-08-24 13:05:00,299.18,299.18,299.02,299.05,400.0,291.4232,291.4232,291.2673,291.2965,400.0
2022-08-24 13:10:00,299.02,299.19,298.98,298.99,600.0,291.2673,291.4329,291.2283,291.2381,600.0
2022-08-24 13:15:00,299.06,299.23,299.01,299.23,300.0,291.3063,291.4719,291.2576,291.4719,300.0
2022-08-24 13:20:00,299.05,299.05,298.74,298.74,1248.0,291.2965,291.2965,290.9946,290.9946,1248.0
2022-08-24 13:25:00,298.91,298.91,298.49,298.55,1300.0,291.1602,291.1602,290.751,290.8095,1300.0
2022-08-24 13:30:00,298.75,298.89,298.55,298.89,500.0,291.0043,291.1407,290.8095,291.1407,500.0
2022-08-24 13:35:00,299.02,299.22,298.94,299.03,2600.0,291.2673,291.4621,291.1894,291.277,2600.0
2022-08-24 13:40:00,298.92,298.92,298.87,298.88,500.0,291.1699,291.1699,291.1212,291.1309,500.0
2022-08-24 13:45:00,298.95,299.11,298.92,298.92,500.0,291.1991,291.355,291.1699,291.1699,500.0
2022-08-24 13:50:00,298.97,299.07,298.84,298.91,1500.0,291.2186,291.316,291.092,291.1602,1500.0
2022-08-24 13:55:00,298.91,299.76,298.91,299.66,5481.0,291.1602,291.9881,291.1602,291.8907,5481.0
2022-08-24 14:00:00,299.69,299.69,299.15,299.16,1369.0,291.9199,291.9199,291.3939,291.4037,1369.0
2022-08-24 14:05:00,299.19,299.42,299.1,299.42,800.0,291.4329,291.6569,291.3452,291.6569,800.0
2022-08-24 14:10:00,299.21,299.31,299.1,299.1,1317.0,291.4524,291.5498,291.3452,291.3452,1317.0
2022-08-24 14:15:00,299.01,299.26,299.01,299.16,1100.0,291.2576,291.5011,291.2576,291.4037,1100.0
2022-08-24 14:20:00,299.32,299.47,299.06,299.32,1559.0,291.5595,291.7056,291.3063,291.5595,1559.0
2022-08-24 14:25:00,299.23,299.34,299.21,299.21,616.0,291.4719,291.579,291.4524,291.4524,616.0
2022-08-24 14:30:00,299.22,299.34,299.03,299.13,1400.0,291.4621,291.579,291.277,291.3744,1400.0
2022-08-24 14:35:00,299.1,299.21,299.0,299.21,1201.0,291.3452,291.4524,291.2478,291.4524,1201.0
2022-08-24 14:40:00,299.22,299.22,298.96,298.96,500.0,291.4621,291.4621,291.2089,291.2089,500.0
2022-08-24 14:45:00,298.91,298.93,298.67,298.93,1082.0,291.1602,291.1796,290.9264,291.1796,1082.0
2022-08-24 14:50:00,299.0,299.28,298.85,299.17,1361.0,291.2478,291.5206,291.1017,291.4134,1361.0
2022-08-24 14:55:00,299.19,299.4,299.09,299.34,800.0,291.4329,291.6374,291.3355,291.579,800.0
2022-08-24 15:00:00,299.58,299.67,299.45,299.45,1201.0,291.8128,291.9004,291.6862,291.6862,1201.0
2022-08-24 15:05:00,299.67,299.95,299.67,299.95,1000.0,291.9004,292.1732,291.9004,292.1732,1000.0
2022-08-24 15:10:00,299.85,299.99,299.85,299.86,500.0,292.0758,292.2122,292.0758,292.0855,500.0
2022-08-24 15:15:00,299.97,300.27,299.8,300.16,2671.0,292.1927,292.4849,292.0271,292.3777,2671.0
2022-08-24 15:20:00,300.16,300.16,299.96,300.0,1510.0,292.3777,292.3777,292.1829,292.2219,1510.0
2022-08-24 15:25:00,299.96,299.96,299.64,299.64,1800.0,292.1829,292.1829,291.8712,291.8712,1800.0
2022-08-24 15:30:00,299.71,299.77,299.54,299.6,1475.0,291.9394,291.9979,291.7738,291.8323,1475.0
2022-08-24 15:35:00,299.66,299.89,299.66,299.74,3276.0,291.8907,292.1147,291.8907,291.9686,3276.0
2022-08-24 15:40:00,299.86,299.95,299.69,299.86,3972.0,292.0855,292.1732,291.9199,292.0855,3972.0
2022-08-24 15:45:00,299.87,299.96,299.74,299.93,3600.0,292.0953,292.1829,291.9686,292.1537,3600.0
2022-08-24 15:50:00,300.01,300.01,299.12,299.17,16541.0,292.2316,292.2316,291.3647,291.4134,16541.0
2022-08-24 15:55:00,299.13,299.17,298.74,298.74,28760.0,291.3744,291.4134,290.9946,290.9946,28760.0
2022-08-25 09:30:00,300.14,300.14,298.86,298.88,5836.0,292.3583,292.3583,291.1115,291.1309,5836.0
2022-08-25 09:35:00,298.53,298.85,298.13,298.33,1510.0,290.79,291.1017,290.4004,290.5952,1510.0
2022-08-25 09:40:00,298.51,299.14,298.51,298.59,1658.0,290.7705,291.3842,290.7705,290.8485,1658.0
2022-08-25 09:45:00,298.59,299.28,298.59,299.26,4431.0,290.8485,291.5206,290.8485,291.5011,4431.0
2022-08-25 09:50:00,299.29,299.92,299.22,299.74,2711.0,291.5303,292.144,291.4621,291.9686,2711.0
2022-08-25 09:55:00,299.94,301.17,299.93,301.17,2377.0,292.1634,293.3616,292.1537,293.3616,2377.0
2022-08-25 10:00:00,301.51,301.73,301.4,301.72,1812.0,293.6927,293.907,293.5856,293.8973,1812.0
2022-08-25 10:05:00,301.82,302.09,301.65,301.65,4400.0,293.9947,294.2577,293.8291,293.8291,4400.0
2022-08-25 10:10:00,302.11,302.57,302.11,302.57,700.0,294.2772,294.7253,294.2772,294.7253,700.0
2022-08-25 10:15:00,302.74,303.09,302.62,302.86,1307.0,294.8909,295.2318,294.774,295.0077,1307.0
2022-08-25 10:20:00,302.61,303.29,302.47,303.29,2034.0,294.7642,295.4266,294.6279,295.4266,2034.0
2022-08-25 10:25:00,303.32,303.66,303.19,303.66,1900.0,295.4558,295.787,295.3292,295.787,1900.0
2022-08-25 10:30:00,304.0,304.0,303.55,303.61,1850.0,296.1182,296.1182,295.6799,295.7383,1850.0
2022-08-25 10:35:00,303.32,303.58,303.2,303.57,1000.0,295.4558,295.7091,295.3389,295.6993,1000.0
2022-08-25 10:40:00,303.58,303.58,303.37,303.37,2250.0,295.7091,295.7091,295.5045,295.5045,2250.0
2022-08-25 10:45:00,303.53,303.87,303.53,303.77,600.0,295.6604,295.9916,295.6604,295.8941,600.0
2022-08-25 10:50:00,303.7,303.7,303.43,303.43,376.0,295.826,295.826,295.563,295.563,376.0
2022-08-25 10:55:00,302.69,302.97,302.51,302.84,1551.0,294.8421,295.1149,294.6668,294.9883,1551.0
2022-08-25 11:00:00,302.47,302.51,302.18,302.29,1200.0,294.6279,294.6668,294.3454,294.4525,1200.0
2022-08-25 11:05:00,302.18,302.27,302.09,302.26,700.0,294.3454,294.433,294.2577,294.4233,700.0
2022-08-25 11:10:00,302.17,302.35,301.83,301.83,1839.0,294.3356,294.511,294.0044,294.0044,1839.0
2022-08-25 11:15:00,301.22,301.22,301.1,301.2,300.0,293.4103,293.4103,293.2934,293.3908,300.0
2022-08-25 11:20:00,301.35,301.35,300.83,300.83,1015.0,293.5369,293.5369,293.0304,293.0304,1015.0
2022-08-25 11:25:00,300.96,301.21,300.96,301.1,754.0,293.157,293.4005,293.157,293.2934,754.0
2022-08-25 11:30:00,301.13,301.69,301.12,301.63,3211.0,293.3226,293.8681,293.3129,293.8096,3211.0
2022-08-25 11:35:00,301.62,301.74,301.44,301.63,1505.0,293.7999,293.9168,293.6246,293.8096,1505.0
2022-08-25 11:40:00,301.77,301.86,301.77,301.86,700.0,293.946,294.0337,293.946,294.0337,700.0
2022-08-25 11:45:00,302.1,302.1,301.96,302.1,656.0,294.2674,294.2674,294.1311,294.2674,656.0
2022-08-25 11:50:00,302.09,302.1,301.61,301.89,1101.0,294.2577,294.2674,293.7902,294.0629,1101.0
2022-08-25 11:55:00,301.81,301.97,301.81,301.95,500.0,293.985,294.1408,293.985,294.1213,500.0
2022-08-25 12:00:00,301.97,301.97,301.81,301.81,800.0,294.1408,294.1408,293.985,293.985,800.0
2022-08-25 12:05:00,302.08,302.21,301.98,301.98,2000.0,294.248,294.3746,294.1506,294.1506,2000.0
2022-08-25 12:10:00,302.2,302.21,301.5,301.84,5001.0,294.3649,294.3746,293.683,294.0142,5001.0
2022-08-25 12:15:00,301.94,302.16,301.94,302.08,700.0,294.1116,294.3259,294.1116,294.248,700.0
2022-08-25 12:20:00,302.16,302.22,302.16,302.19,1220.0,294.3259,294.3843,294.3259,294.3551,1220.0
2022-08-25 12:25:00,302.33,302.62,302.21,302.62,944.0,294.4915,294.774,294.3746,294.774,944.0
2022-08-25 12:30:00,302.55,302.55,301.9,302.03,1115.0,294.7058,294.7058,294.0726,294.1993,1115.0
2022-08-25 12:35:00,302.03,302.03,302.03,302.03,0.0,294.1993,294.1993,294.1993,294.1993,0.0
2022-08-25 12:40:00,301.98,301.98,301.39,301.39,2617.0,294.1506,294.1506,293.5759,293.5759,2617.0
2022-08-25 12:45:00,301.65,301.65,301.37,301.37,525.0,293.8291,293.8291,293.5564,293.5564,525.0
2022-08-25 12:50:00,301.39,301.51,301.38,301.51,1516.0,293.5759,293.6927,293.5661,293.6927,1516.0
2022-08-25 12:55:00,301.55,301.55,301.29,301.39,1021.0,293.7317,293.7317,293.4784,293.5759,1021.0
2022-08-25 13:00:00,301.42,301.75,301.31,301.39,3400.0,293.6051,293.9265,293.4979,293.5759,3400.0
2022-08-25 13:05:00,301.41,301.43,301.03,301.03,2001.0,293.5953,293.6148,293.2252,293.2252,2001.0
2022-08-25 13:10:00,301.0,301.08,301.0,301.04,780.0,293.196,293.2739,293.196,293.2349,780.0
2022-08-25 13:15:00,301.03,301.14,300.96,301.03,1513.0,293.2252,293.3323,293.157,293.2252,1513.0
2022-08-25 13:20:00,301.29,301.37,301.24,301.37,600.0,293.4784,293.5564,293.4297,293.5564,600.0
2022-08-25 13:25:00,301.27,301.53,301.24,301.48,1257.0,293.459,293.7122,293.4297,293.6635,1257.0
2022-08-25 13:30:00,301.49,301.67,301.46,301.67,400.0,293.6733,293.8486,293.644,293.8486,400.0
2022-08-25 13:35:00,301.91,301.94,301.85,301.94,663.0,294.0824,294.1116,294.0239,294.1116,663.0
2022-08-25 13:40:00,302.1,302.42,302.1,302.42,1028.0,294.2674,294.5791,294.2674,294.5791,1028.0
2022-08-25 13:45:00,302.42,302.79,302.42,302.79,883.0,294.5791,294.9396,294.5791,294.9396,883.0
2022-08-25 13:50:00,302.65,302.79,302.65,302.79,508.0,294.8032,294.9396,294.8032,294.9396,508.0
2022-08-25 13:55:00,302.8,302.86,302.63,302.86,521.0,294.9493,295.0077,294.7837,295.0077,521.0
2022-08-25 14:00:00,302.99,303.01,302.78,302.79,820.0,295.1344,295.1539,294.9298,294.9396,820.0
2022-08-25 14:05:00,302.94,302.94,302.3,302.49,3023.0,295.0857,295.0857,294.4623,294.6473,3023.0
2022-08-25 14:10:00,302.45,302.9,302.45,302.9,484.0,294.6084,295.0467,294.6084,295.0467,484.0
2022-08-25 14:15:00,303.0,303.0,302.85,303.0,473.0,295.1441,295.1441,294.998,295.1441,473.0
2022-08-25 14:20:00,303.03,303.17,302.95,303.17,970.0,295.1733,295.3097,295.0954,295.3097,970.0
2022-08-25 14:25:00,303.28,303.76,303.28,303.73,886.0,295.4169,295.8844,295.4169,295.8552,886.0
2022-08-25 14:30:00,303.87,303.87,303.36,303.36,1400.0,295.9916,295.9916,295.4948,295.4948,1400.0
2022-08-25 14:35:00,303.44,303.76,303.43,303.76,2061.0,295.5727,295.8844,295.563,295.8844,2061.0
2022-08-25 14:40:00,303.43,303.55,303.13,303.22,946.0,295.563,295.6799,295.2707,295.3584,946.0
2022-08-25 14:45:00,303.3,303.31,303.05,303.05,600.0,295.4363,295.4461,295.1928,295.1928,600.0
2022-08-25 14:50:00,303.04,303.1,302.81,303.1,1657.0,295.1831,295.2415,294.959,295.2415,1657.0
2022-08-25 14:55:00,303.2,303.44,303.2,303.3,831.0,295.3389,295.5727,295.3389,295.4363,831.0
2022-08-25 15:00:00,303.39,303.48,303.22,303.48,1988.0,295.524,295.6117,295.3584,295.6117,1988.0
2022-08-25 15:05:00,303.59,303.62,303.47,303.55,723.0,295.7188,295.748,295.6019,295.6799,723.0
2022-08-25 15:10:00,303.45,303.63,303.38,303.63,1418.0,295.5824,295.7578,295.5143,295.7578,1418.0
2022-08-25 15:15:00,303.69,304.14,303.68,304.14,507.0,295.8162,296.2546,295.8065,296.2546,507.0
2022-08-25 15:20:00,304.22,304.41,304.2,304.41,1357.0,296.3325,296.5176,296.313,296.5176,1357.0
2022-08-25 15:25:00,304.39,304.64,304.39,304.46,1131.0,296.4981,296.7416,296.4981,296.5663,1131.0
2022-08-25 15:30:00,304.46,304.48,304.06,304.29,3272.0,296.5663,296.5857,296.1766,296.4007,3272.0
2022-08-25 15:35:00,304.42,304.67,304.42,304.59,1583.0,296.5273,296.7708,296.5273,296.6929,1583.0
2022-08-25 15:40:00,304.57,305.09,304.56,305.09,3681.0,296.6734,297.1799,296.6637,297.1799,3681.0
2022-08-25 15:45:00,305.01,305.32,305.01,305.31,2644.0,297.102,297.404,297.102,297.3942,2644.0
2022-08-25 15:50:00,305.38,305.49,305.09,305.49,4329.0,297.4624,297.5696,297.1799,297.5696,4329.0
2022-08-25 15:55:00,305.36,306.26,305.33,306.25,26555.0,297.4429,298.3196,297.4137,298.3098,26555.0
2022-08-26 09:30:00,306.2,306.71,306.17,306.66,3886.0,298.2611,298.7579,298.2319,298.7092,3886.0
2022-08-26 09:35:00,305.89,305.89,305.3,305.31,300.0,297.9592,297.9592,297.3845,297.3942,300.0
2022-08-26 09:40:00,305.4,305.4,304.64,304.92,5133.0,297.4819,297.4819,296.7416,297.0143,5133.0
2022-08-26 09:45:00,304.22,304.49,304.17,304.25,800.0,296.3325,296.5955,296.2838,296.3617,800.0
2022-08-26 09:50:00,304.18,304.99,304.17,304.99,645.0,296.2935,297.0825,296.2838,297.0825,645.0
2022-08-26 09:55:00,305.19,305.38,304.82,304.82,436.0,297.2773,297.4624,296.9169,296.9169,436.0
2022-08-26 10:00:00,304.67,304.67,302.43,302.43,845.0,296.7708,296.7708,294.5889,294.5889,845.0
2022-08-26 10:05:00,302.4,303.66,302.25,303.66,3724.0,294.5597,295.787,294.4136,295.787,3724.0
2022-08-26 10:10:00,305.07,305.07,303.61,303.61,438.0,297.1604,297.1604,295.7383,295.7383,438.0
2022-08-26 10:15:00,304.12,304.69,303.62,304.49,2148.0,296.2351,296.7903,295.748,296.5955,2148.0
2022-08-26 10:20:00,304.4,304.42,302.79,302.79,3800.0,296.5078,296.5273,294.9396,294.9396,3800.0
2022-08-26 10:25:00,302.92,302.92,301.14,301.14,6305.0,295.0662,295.0662,293.3323,293.3323,6305.0
2022-08-26 10:30:00,300.78,300.82,299.83,299.84,6510.0,292.9817,293.0206,292.0563,292.066,6510.0
2022-08-26 10:35:00,299.6,299.6,299.0,299.0,3696.0,291.8323,291.8323,291.2478,291.2478,3696.0
2022-08-26 10:40:00,299.18,299.56,298.95,299.24,10470.0,291.4232,291.7933,291.1991,291.4816,10470.0
2022-08-26 10:45:00,299.32,300.35,299.32,300.0,1511.0,291.5595,292.5628,291.5595,292.2219,1511.0
2022-08-26 10:50:00,299.69,300.08,299.39,300.07,1243.0,291.9199,292.2998,291.6277,292.2901,1243.0
2022-08-26 10:55:00,300.08,300.19,299.72,300.19,1000.0,292.2998,292.407,291.9492,292.407,1000.0
2022-08-26 11:00:00,299.96,299.96,299.46,299.66,1414.0,292.1829,292.1829,291.6959,291.8907,1414.0
2022-08-26 11:05:00,299.19,299.34,299.02,299.02,1400.0,291.4329,291.579,291.2673,291.2673,1400.0
2022-08-26 11:10:00,299.52,299.98,299.52,299.87,700.0,291.7543,292.2024,291.7543,292.0953,700.0
2022-08-26 11:15:00,299.89,299.9,299.21,299.31,900.0,292.1147,292.1245,291.4524,291.5498,900.0
2022-08-26 11:20:00,299.0,299.0,298.44,298.79,1901.0,291.2478,291.2478,290.7023,291.0433,1901.0
2022-08-26 11:25:00,299.12,299.36,299.01,299.01,1000.0,291.3647,291.5985,291.2576,291.2576,1000.0
2022-08-26 11:30:00,299.13,299.13,299.0,299.0,858.0,291.3744,291.3744,291.2478,291.2478,858.0
2022-08-26 11:35:00,298.97,299.06,298.96,299.06,200.0,291.2186,291.3063,291.2089,291.3063,200.0
2022-08-26 11:40:00,299.03,299.08,298.71,298.71,700.0,291.277,291.3257,290.9653,290.9653,700.0
2022-08-26 11:45:00,298.78,299.25,298.78,299.24,1001.0,291.0335,291.4913,291.0335,291.4816,1001.0
2022-08-26 11:50:00,299.21,299.21,299.2,299.21,100.0,291.4524,291.4524,291.4426,291.4524,100.0
2022-08-26 11:55:00,299.27,299.27,298.42,298.42,900.0,291.5108,291.5108,290.6829,290.6829,900.0
2022-08-26 12:00:00,298.36,298.36,297.61,297.71,909.0,290.6244,290.6244,289.8939,289.9913,909.0
2022-08-26 12:05:00,297.94,297.94,297.5,297.54,511.0,290.2153,290.2153,289.7867,289.8257,511.0
2022-08-26 12:10:00,297.56,297.73,297.56,297.73,605.0,289.8452,290.0107,289.8452,290.0107,605.0
2022-08-26 12:15:00,297.45,297.45,297.02,297.02,303.0,289.738,289.738,289.3192,289.3192,303.0
2022-08-26 12:20:00,296.91,297.09,296.9,297.09,300.0,289.212,289.3873,289.2023,289.3873,300.0
2022-08-26 12:25:00,297.16,297.46,297.15,297.46,700.0,289.4555,289.7477,289.4458,289.7477,700.0
2022-08-26 12:30:00,296.9,296.97,296.77,296.82,1113.0,289.2023,289.2705,289.0756,289.1243,1113.0
2022-08-26 12:35:00,296.85,297.1,296.85,297.1,400.0,289.1536,289.3971,289.1536,289.3971,400.0
2022-08-26 12:40:00,297.22,298.04,297.22,298.04,1400.0,289.514,290.3127,289.514,290.3127,1400.0
2022-08-26 12:45:00,297.73,297.91,297.73,297.91,1312.0,290.0107,290.1861,290.0107,290.1861,1312.0
2022-08-26 12:50:00,297.67,297.72,297.53,297.72,500.0,289.9523,290.001,289.8159,290.001,500.0
2022-08-26 12:55:00,297.73,297.73,297.56,297.7,604.0,290.0107,290.0107,289.8452,289.9815,604.0
2022-08-26 13:00:00,297.56,297.56,297.56,297.56,100.0,289.8452,289.8452,289.8452,289.8452,100.0
2022-08-26 13:05:00,297.37,297.94,297.37,297.92,2481.0,289.6601,290.2153,289.6601,290.1958,2481.0
2022-08-26 13:10:00,297.85,297.85,297.45,297.46,500.0,290.1276,290.1276,289.738,289.7477,500.0
2022-08-26 13:15:00,297.51,297.66,297.51,297.66,400.0,289.7965,289.9426,289.7965,289.9426,400.0
2022-08-26 13:20:00,297.38,297.38,297.38,297.38,106.0,289.6698,289.6698,289.6698,289.6698,106.0
2022-08-26 13:25:00,297.61,297.77,297.52,297.52,1314.0,289.8939,290.0497,289.8062,289.8062,1314.0
2022-08-26 13:30:00,297.42,297.42,297.0,297.0,1958.0,289.7088,289.7088,289.2997,289.2997,1958.0
2022-08-26 13:35:00,296.91,297.11,296.62,296.62,700.0,289.212,289.4068,288.9295,288.9295,700.0
2022-08-26 13:40:00,296.64,296.64,295.99,295.99,1900.0,288.949,288.949,288.3159,288.3159,1900.0
2022-08-26 13:45:00,296.14,296.27,295.84,295.96,3290.0,288.462,288.5886,288.1697,288.2866,3290.0
2022-08-26 13:50:00,296.06,296.09,296.03,296.09,720.0,288.384,288.4133,288.3548,288.4133,720.0
2022-08-26 13:55:00,296.18,296.82,296.18,296.63,4350.0,288.5009,289.1243,288.5009,288.9393,4350.0
2022-08-26 14:00:00,296.48,296.53,296.47,296.5,1101.0,288.7932,288.8419,288.7834,288.8126,1101.0
2022-08-26 14:05:00,296.54,296.55,296.46,296.47,636.0,288.8516,288.8613,288.7737,288.7834,636.0
2022-08-26 14:10:00,296.56,296.56,296.34,296.35,1722.0,288.8711,288.8711,288.6568,288.6665,1722.0
2022-08-26 14:15:00,296.43,296.43,295.54,295.54,2597.0,288.7445,288.7445,287.8775,287.8775,2597.0
2022-08-26 14:20:00,295.61,296.01,295.61,296.01,1100.0,287.9457,288.3353,287.9457,288.3353,1100.0
2022-08-26 14:25:00,295.84,296.03,295.84,296.03,1004.0,288.1697,288.3548,288.1697,288.3548,1004.0
2022-08-26 14:30:00,296.04,296.24,295.93,296.24,808.0,288.3646,288.5594,288.2574,288.5594,808.0
2022-08-26 14:35:00,296.38,296.46,296.15,296.15,1844.0,288.6957,288.7737,288.4717,288.4717,1844.0
2022-08-26 14:40:00,296.01,296.48,296.01,296.48,2906.0,288.3353,288.7932,288.3353,288.7932,2906.0
2022-08-26 14:45:00,296.3,296.3,295.96,296.08,900.0,288.6178,288.6178,288.2866,288.4035,900.0
2022-08-26 14:50:00,295.93,295.93,295.74,295.81,1385.0,288.2574,288.2574,288.0723,288.1405,1385.0
2022-08-26 14:55:00,295.56,295.56,295.48,295.53,402.0,287.897,287.897,287.8191,287.8678,402.0
2022-08-26 15:00:00,295.57,295.58,295.53,295.53,622.0,287.9067,287.9165,287.8678,287.8678,622.0
2022-08-26 15:05:00,295.63,295.63,295.05,295.38,2947.0,287.9652,287.9652,287.4002,287.7217,2947.0
2022-08-26 15:10:00,295.27,295.34,295.04,295.23,1600.0,287.6145,287.6827,287.3905,287.5756,1600.0
2022-08-26 15:15:00,295.19,295.64,295.15,295.6,2224.0,287.5366,287.9749,287.4976,287.936,2224.0
2022-08-26 15:20:00,295.63,295.67,295.11,295.12,929.0,287.9652,288.0042,287.4587,287.4684,929.0
2022-08-26 15:25:00,295.16,295.44,295.12,295.34,1828.0,287.5074,287.7801,287.4684,287.6827,1828.0
2022-08-26 15:30:00,295.15,295.15,294.85,294.86,819.0,287.4976,287.4976,287.2054,287.2152,819.0
2022-08-26 15:35:00,294.76,294.85,294.32,294.45,2439.0,287.1178,287.2054,286.6892,286.8158,2439.0
2022-08-26 15:40:00,294.51,294.51,294.06,294.06,2844.0,286.8742,286.8742,286.4359,286.4359,2844.0
2022-08-26 15:45:00,294.03,294.38,293.91,294.35,7554.0,286.4067,286.7476,286.2898,286.7184,7554.0
2022-08-26 15:50:00,294.29,294.74,293.1,293.1,14294.0,286.6599,287.0983,285.5008,285.5008,14294.0
2022-08-26 15:55:00,293.03,293.77,292.64,293.08,54266.0,285.4326,286.1534,285.0527,285.4813,54266.0
2022-08-29 09:30:00,291.26,292.55,289.6,292.31,7612.0,283.7085,284.965,282.0915,284.7313,7612.0
2022-08-29 09:35:00,292.47,293.27,292.27,293.27,1100.0,284.8871,285.6664,284.6923,285.6664,1100.0
2022-08-29 09:40:00,293.79,293.79,293.13,293.13,1300.0,286.1729,286.1729,285.53,285.53,1300.0
2022-08-29 09:45:00,291.62,292.19,291.48,291.48,600.0,284.0592,284.6144,283.9228,283.9228,600.0
2022-08-29 09:50:00,292.68,292.69,292.13,292.13,652.0,285.0917,285.1014,284.5559,284.5559,652.0
2022-08-29 09:55:00,292.61,292.61,291.15,291.15,316.0,285.0235,285.0235,283.6013,283.6013,316.0
2022-08-29 10:00:00,291.79,291.79,290.94,291.54,829.0,284.2248,284.2248,283.3968,283.9812,829.0
2022-08-29 10:05:00,291.33,291.33,290.88,291.17,1200.0,283.7767,283.7767,283.3383,283.6208,1200.0
2022-08-29 10:10:00,291.45,291.85,291.45,291.49,1197.0,283.8936,284.2832,283.8936,283.9325,1197.0
2022-08-29 10:15:00,291.66,292.97,291.66,292.77,2815.0,284.0981,285.3742,284.0981,285.1793,2815.0
2022-08-29 10:20:00,292.84,293.37,292.51,292.51,2188.0,285.2475,285.7638,284.9261,284.9261,2188.0
2022-08-29 10:25:00,292.79,293.03,292.51,292.52,24322.0,285.1988,285.4326,284.9261,284.9358,24322.0
2022-08-29 10:30:00,292.69,292.7,291.79,291.79,733.0,285.1014,285.1112,284.2248,284.2248,733.0
2022-08-29 10:35:00,291.65,291.65,290.86,290.97,3632.0,284.0884,284.0884,283.3189,283.426,3632.0
2022-08-29 10:40:00,290.9,291.36,290.78,290.97,2362.0,283.3578,283.8059,283.2409,283.426,2362.0
2022-08-29 10:45:00,291.0,291.0,290.82,290.83,821.0,283.4552,283.4552,283.2799,283.2896,821.0
2022-08-29 10:50:00,290.62,290.62,290.26,290.28,1400.0,283.0851,283.0851,282.7344,282.7539,1400.0
2022-08-29 10:55:00,290.29,290.69,290.18,290.54,1175.0,282.7636,283.1533,282.6565,283.0072,1175.0
2022-08-29 11:00:00,290.71,291.04,290.7,291.04,700.0,283.1728,283.4942,283.163,283.4942,700.0
2022-08-29 11:05:00,290.51,290.51,290.21,290.26,652.0,282.9779,282.9779,282.6857,282.7344,652.0
2022-08-29 11:10:00,290.48,290.66,290.31,290.62,1400.0,282.9487,283.1241,282.7831,283.0851,1400.0
2022-08-29 11:15:00,290.71,290.87,290.71,290.87,200.0,283.1728,283.3286,283.1728,283.3286,200.0
2022-08-29 11:20:00,290.86,291.09,290.68,291.05,1200.0,283.3189,283.5429,283.1435,283.5039,1200.0
2022-08-29 11:25:00,290.9,291.15,290.78,290.91,2137.0,283.3578,283.6013,283.2409,283.3676,2137.0
2022-08-29 11:30:00,291.11,291.38,290.88,291.36,1720.0,283.5624,283.8254,283.3383,283.8059,1720.0
2022-08-29 11:35:00,291.24,291.55,291.1,291.42,815.0,283.689,283.991,283.5526,283.8643,815.0
2022-08-29 11:40:00,290.64,290.68,290.19,290.19,400.0,283.1046,283.1435,282.6662,282.6662,400.0
2022-08-29 11:45:00,290.28,290.45,290.27,290.45,601.0,282.7539,282.9195,282.7442,282.9195,601.0
2022-08-29 11:50:00,290.53,290.84,290.47,290.76,1565.0,282.9974,283.2994,282.939,283.2215,1565.0
2022-08-29 11:55:00,290.83,291.1,290.79,291.1,713.0,283.2896,283.5526,283.2507,283.5526,713.0
2022-08-29 12:00:00,291.11,291.99,291.1,291.99,1815.0,283.5624,284.4196,283.5526,284.4196,1815.0
2022-08-29 12:05:00,292.08,292.64,292.08,292.64,2031.0,284.5072,285.0527,284.5072,285.0527,2031.0
2022-08-29 12:10:00,292.55,292.59,292.16,292.16,1972.0,284.965,285.004,284.5852,284.5852,1972.0
2022-08-29 12:15:00,292.27,292.55,292.27,292.37,1345.0,284.6923,284.965,284.6923,284.7897,1345.0
2022-08-29 12:20:00,292.33,292.33,291.92,291.92,300.0,284.7508,284.7508,284.3514,284.3514,300.0
2022-08-29 12:25:00,292.02,292.02,291.57,291.71,863.0,284.4488,284.4488,284.0105,284.1468,863.0
2022-08-29 12:30:00,291.63,291.63,291.63,291.63,100.0,284.0689,284.0689,284.0689,284.0689,100.0
2022-08-29 12:35:00,291.41,291.44,291.23,291.43,1266.0,283.8546,283.8838,283.6793,283.8741,1266.0
2022-08-29 12:40:00,291.5,291.94,291.5,291.87,900.0,283.9423,284.3709,283.9423,284.3027,900.0
2022-08-29 12:45:00,292.15,292.57,292.14,292.57,1520.0,284.5754,284.9845,284.5657,284.9845,1520.0
2022-08-29 12:50:00,292.5,292.71,292.5,292.71,835.0,284.9163,285.1209,284.9163,285.1209,835.0
2022-08-29 12:55:00,292.69,292.69,292.25,292.3,1246.0,285.1014,285.1014,284.6728,284.7215,1246.0
2022-08-29 13:00:00,292.26,292.86,292.26,292.63,1813.0,284.6826,285.267,284.6826,285.043,1813.0
2022-08-29 13:05:00,292.34,292.53,292.34,292.53,710.0,284.7605,284.9456,284.7605,284.9456,710.0
2022-08-29 13:10:00,292.55,292.69,292.24,292.69,600.0,284.965,285.1014,284.6631,285.1014,600.0
2022-08-29 13:15:00,292.56,292.57,291.89,291.89,1335.0,284.9748,284.9845,284.3222,284.3222,1335.0
2022-08-29 13:20:00,291.98,292.18,291.87,291.94,1301.0,284.4098,284.6046,284.3027,284.3709,1301.0
2022-08-29 13:25:00,292.09,292.28,291.91,292.28,968.0,284.517,284.702,284.3416,284.702,968.0
2022-08-29 13:30:00,292.14,292.32,292.14,292.29,400.0,284.5657,284.741,284.5657,284.7118,400.0
2022-08-29 13:35:00,292.51,292.59,292.43,292.43,799.0,284.9261,285.004,284.8482,284.8482,799.0
2022-08-29 13:40:00,292.41,292.94,292.25,292.84,2327.0,284.8287,285.3449,284.6728,285.2475,2327.0
2022-08-29 13:45:00,292.99,293.11,292.48,292.49,1376.0,285.3936,285.5105,284.8969,284.9066,1376.0
2022-08-29 13:50:00,292.66,292.68,292.54,292.54,600.0,285.0722,285.0917,284.9553,284.9553,600.0
2022-08-29 13:55:00,292.67,292.72,292.53,292.72,400.0,285.0819,285.1306,284.9456,285.1306,400.0
2022-08-29 14:00:00,292.73,292.73,292.48,292.48,600.0,285.1404,285.1404,284.8969,284.8969,600.0
2022-08-29 14:05:00,292.38,292.8,292.38,292.46,1714.0,284.7995,285.2086,284.7995,284.8774,1714.0
2022-08-29 14:10:00,292.41,292.46,291.95,292.05,1009.0,284.8287,284.8774,284.3806,284.478,1009.0
2022-08-29 14:15:00,291.71,291.78,291.56,291.78,1337.0,284.1468,284.215,284.0007,284.215,1337.0
2022-08-29 14:20:00,291.55,291.55,291.14,291.43,1161.0,283.991,283.991,283.5916,283.8741,1161.0
2022-08-29 14:25:00,291.3,291.5,291.09,291.13,810.0,283.7475,283.9423,283.5429,283.5819,810.0
2022-08-29 14:30:00,291.31,291.53,291.29,291.53,900.0,283.7572,283.9715,283.7377,283.9715,900.0
2022-08-29 14:35:00,291.64,291.87,291.62,291.87,1080.0,284.0786,284.3027,284.0592,284.3027,1080.0
2022-08-29 14:40:00,291.47,291.58,291.47,291.58,300.0,283.9131,284.0202,283.9131,284.0202,300.0
2022-08-29 14:45:00,291.62,291.62,291.48,291.54,1081.0,284.0592,284.0592,283.9228,283.9812,1081.0
2022-08-29 14:50:00,291.42,291.42,290.98,291.17,773.0,283.8643,283.8643,283.4358,283.6208,773.0
2022-08-29 14:55:00,290.98,291.49,290.63,291.49,2207.0,283.4358,283.9325,283.0948,283.9325,2207.0
2022-08-29 15:00:00,291.53,291.93,291.53,291.6,800.0,283.9715,284.3611,283.9715,284.0397,800.0
2022-08-29 15:05:00,291.65,291.65,291.25,291.25,1086.0,284.0884,284.0884,283.6988,283.6988,1086.0
2022-08-29 15:10:00,291.43,291.77,291.24,291.77,1441.0,283.8741,284.2053,283.689,284.2053,1441.0
2022-08-29 15:15:00,291.6,291.62,291.29,291.29,1204.0,284.0397,284.0592,283.7377,283.7377,1204.0
2022-08-29 15:20:00,291.18,291.26,291.04,291.26,1410.0,283.6306,283.7085,283.4942,283.7085,1410.0
2022-08-29 15:25:00,291.13,291.21,290.87,290.91,1411.0,283.5819,283.6598,283.3286,283.3676,1411.0
2022-08-29 15:30:00,290.77,290.87,290.52,290.83,1968.0,283.2312,283.3286,282.9877,283.2896,1968.0
2022-08-29 15:35:00,290.92,291.13,290.78,291.13,1300.0,283.3773,283.5819,283.2409,283.5819,1300.0
2022-08-29 15:40:00,291.12,291.47,290.9,291.47,5372.0,283.5721,283.9131,283.3578,283.9131,5372.0
2022-08-29 15:45:00,291.43,291.43,290.96,291.04,7525.0,283.8741,283.8741,283.4163,283.4942,7525.0
2022-08-29 15:50:00,290.75,291.14,290.44,290.92,13696.0,283.2117,283.5916,282.9098,283.3773,13696.0
2022-08-29 15:55:00,290.76,290.83,290.04,290.19,25148.0,283.2215,283.2896,282.5201,282.6662,25148.0
2022-08-30 09:30:00,291.97,292.4,290.52,292.17,7991.0,284.4001,284.8189,282.9877,284.5949,7991.0
2022-08-30 09:35:00,292.13,292.4,290.82,290.85,3081.0,284.5559,284.8189,283.2799,283.3091,3081.0
2022-08-30 09:40:00,290.92,291.4,290.46,291.06,1651.0,283.3773,283.8449,282.9292,283.5137,1651.0
2022-08-30 09:45:00,291.09,291.26,290.53,291.25,1449.0,283.5429,283.7085,282.9974,283.6988,1449.0
2022-08-30 09:50:00,290.59,290.59,290.01,290.19,1900.0,283.0559,283.0559,282.4909,282.6662,1900.0
2022-08-30 09:55:00,290.31,290.48,290.03,290.12,2730.0,282.7831,282.9487,282.5104,282.5981,2730.0
2022-08-30 10:00:00,290.05,290.34,289.46,289.46,2878.0,282.5299,282.8123,281.9552,281.9552,2878.0
2022-08-30 10:05:00,289.31,289.31,288.82,289.31,902.0,281.8091,281.8091,281.3318,281.8091,902.0
2022-08-30 10:10:00,289.01,289.04,288.48,288.53,3254.0,281.5168,281.5461,281.0006,281.0493,3254.0
2022-08-30 10:15:00,288.51,288.53,288.14,288.14,1395.0,281.0298,281.0493,280.6694,280.6694,1395.0
2022-08-30 10:20:00,288.43,288.47,287.68,287.82,1400.0,280.9519,280.9908,280.2213,280.3577,1400.0
2022-08-30 10:25:00,287.87,287.87,287.64,287.69,2200.0,280.4064,280.4064,280.1824,280.2311,2200.0
2022-08-30 10:30:00,287.98,288.02,286.61,286.61,1100.0,280.5135,280.5525,279.1791,279.1791,1100.0
2022-08-30 10:35:00,286.33,286.45,285.67,286.3,5002.0,278.9063,279.0232,278.2634,278.8771,5002.0
2022-08-30 10:40:00,285.99,285.99,285.85,285.91,1210.0,278.5751,278.5751,278.4388,278.4972,1210.0
2022-08-30 10:45:00,285.84,285.84,285.34,285.34,904.0,278.429,278.429,277.942,277.942,904.0
2022-08-30 10:50:00,285.39,285.92,285.39,285.92,1120.0,277.9907,278.5069,277.9907,278.5069,1120.0
2022-08-30 10:55:00,286.25,286.98,286.25,286.98,1200.0,278.8284,279.5395,278.8284,279.5395,1200.0
2022-08-30 11:00:00,286.86,287.21,286.66,287.06,1300.0,279.4226,279.7635,279.2278,279.6174,1300.0
2022-08-30 11:05:00,286.92,287.38,286.91,287.25,1501.0,279.481,279.9291,279.4713,279.8025,1501.0
2022-08-30 11:10:00,287.25,287.5,286.82,287.3,12317.0,279.8025,280.046,279.3836,279.8512,12317.0
2022-08-30 11:15:00,287.05,287.87,287.0,287.87,2500.0,279.6076,280.4064,279.5589,280.4064,2500.0
2022-08-30 11:20:00,287.99,287.99,287.35,287.68,7750.0,280.5233,280.5233,279.8999,280.2213,7750.0
2022-08-30 11:25:00,287.26,287.75,287.13,287.47,3629.0,279.8122,280.2895,279.6856,280.0168,3629.0
2022-08-30 11:30:00,287.39,288.6,287.3,288.6,6884.0,279.9388,281.1175,279.8512,281.1175,6884.0
2022-08-30 11:35:00,288.69,288.85,287.77,287.77,2600.0,281.2051,281.361,280.309,280.309,2600.0
2022-08-30 11:40:00,287.59,287.66,287.34,287.5,4150.0,280.1336,280.2018,279.8901,280.046,4150.0
2022-08-30 11:45:00,287.35,287.7,287.14,287.14,1350.0,279.8999,280.2408,279.6953,279.6953,1350.0
2022-08-30 11:50:00,287.21,287.21,287.19,287.19,200.0,279.7635,279.7635,279.744,279.744,200.0
2022-08-30 11:55:00,287.23,287.68,287.19,287.68,1000.0,279.783,280.2213,279.744,280.2213,1000.0
2022-08-30 12:00:00,287.72,288.05,287.72,287.9,510.0,280.2603,280.5817,280.2603,280.4356,510.0
2022-08-30 12:05:00,288.31,288.55,288.21,288.5,1400.0,280.835,281.0688,280.7376,281.0201,1400.0
2022-08-30 12:10:00,288.15,288.57,288.15,288.57,1497.0,280.6791,281.0882,280.6791,281.0882,1497.0
2022-08-30 12:15:00,288.86,288.86,288.3,288.34,800.0,281.3707,281.3707,280.8252,280.8642,800.0
2022-08-30 12:20:00,288.35,288.4,288.05,288.05,1518.0,280.8739,280.9226,280.5817,280.5817,1518.0
2022-08-30 12:25:00,288.0,288.01,287.81,287.81,1200.0,280.533,280.5428,280.3479,280.3479,1200.0
2022-08-30 12:30:00,287.89,287.89,286.93,286.93,2030.0,280.4259,280.4259,279.4908,279.4908,2030.0
2022-08-30 12:35:00,286.85,287.01,286.74,287.01,1700.0,279.4128,279.5687,279.3057,279.5687,1700.0
2022-08-30 12:40:00,287.15,287.15,287.15,287.15,100.0,279.7051,279.7051,279.7051,279.7051,100.0
2022-08-30 12:45:00,286.76,286.76,286.61,286.65,400.0,279.3252,279.3252,279.1791,279.218,400.0
2022-08-30 12:50:00,286.78,287.0,286.69,286.82,714.0,279.3446,279.5589,279.257,279.3836,714.0
2022-08-30 12:55:00,286.54,286.54,286.54,286.54,100.0,279.1109,279.1109,279.1109,279.1109,100.0
2022-08-30 13:00:00,286.76,286.76,285.93,286.13,6025.0,279.3252,279.3252,278.5167,278.7115,6025.0
2022-08-30 13:05:00,285.8,285.98,285.51,285.52,900.0,278.3901,278.5654,278.1076,278.1173,900.0
2022-08-30 13:10:00,285.45,285.73,285.45,285.72,1300.0,278.0491,278.3219,278.0491,278.3121,1300.0
2022-08-30 13:15:00,285.75,285.93,285.58,285.93,400.0,278.3414,278.5167,278.1758,278.5167,400.0
2022-08-30 13:20:00,285.93,285.93,285.93,285.93,0.0,278.5167,278.5167,278.5167,278.5167,0.0
2022-08-30 13:25:00,285.76,285.92,285.72,285.92,904.0,278.3511,278.5069,278.3121,278.5069,904.0
2022-08-30 13:30:00,285.69,286.19,285.62,286.19,2408.0,278.2829,278.7699,278.2147,278.7699,2408.0
2022-08-30 13:35:00,286.0,286.34,285.78,285.94,2631.0,278.5849,278.9161,278.3706,278.5264,2631.0
2022-08-30 13:40:00,286.14,286.32,285.42,285.43,2400.0,278.7212,278.8966,278.0199,278.0296,2400.0
2022-08-30 13:45:00,285.42,285.9,285.17,285.9,1019.0,278.0199,278.4875,277.7764,278.4875,1019.0
2022-08-30 13:50:00,286.06,286.82,286.02,286.55,3673.0,278.6433,279.3836,278.6044,279.1206,3673.0
2022-08-30 13:55:00,286.43,286.75,286.14,286.14,2054.0,279.0037,279.3154,278.7212,278.7212,2054.0
2022-08-30 14:00:00,286.5,286.69,286.23,286.45,1617.0,279.0719,279.257,278.8089,279.0232,1617.0
2022-08-30 14:05:00,286.48,286.65,286.37,286.37,1326.0,279.0524,279.218,278.9453,278.9453,1326.0
2022-08-30 14:10:00,286.47,286.59,285.87,285.87,1340.0,279.0427,279.1596,278.4582,278.4582,1340.0
2022-08-30 14:15:00,286.18,286.64,286.05,286.32,2700.0,278.7602,279.2083,278.6336,278.8966,2700.0
2022-08-30 14:20:00,286.31,286.49,286.1,286.49,2775.0,278.8868,279.0622,278.6823,279.0622,2775.0
2022-08-30 14:25:00,286.38,286.42,285.77,285.79,2212.0,278.955,278.994,278.3608,278.3803,2212.0
2022-08-30 14:30:00,286.03,286.6,286.03,286.54,1047.0,278.6141,279.1693,278.6141,279.1109,1047.0
2022-08-30 14:35:00,286.5,286.63,286.3,286.62,3118.0,279.0719,279.1985,278.8771,279.1888,3118.0
2022-08-30 14:40:00,286.68,286.83,286.27,286.28,8658.0,279.2472,279.3934,278.8479,278.8576,8658.0
2022-08-30 14:45:00,286.33,286.5,286.25,286.46,1353.0,278.9063,279.0719,278.8284,279.0329,1353.0
2022-08-30 14:50:00,286.09,286.59,286.09,286.59,2700.0,278.6725,279.1596,278.6725,279.1596,2700.0
2022-08-30 14:55:00,286.57,286.89,286.37,286.44,2978.0,279.1401,279.4518,278.9453,279.0135,2978.0
2022-08-30 15:00:00,286.26,287.05,286.26,287.02,3129.0,278.8381,279.6076,278.8381,279.5784,3129.0
2022-08-30 15:05:00,287.04,287.62,286.93,287.62,4612.0,279.5979,280.1629,279.4908,280.1629,4612.0
2022-08-30 15:10:00,287.84,288.06,287.71,287.97,1100.0,280.3772,280.5915,280.2505,280.5038,1100.0
2022-08-30 15:15:00,288.04,288.04,287.48,287.56,601.0,280.572,280.572,280.0265,280.1044,601.0
2022-08-30 15:20:00,287.42,287.8,287.34,287.77,3756.0,279.9681,280.3382,279.8901,280.309,3756.0
2022-08-30 15:25:00,287.76,287.76,287.33,287.33,2901.0,280.2992,280.2992,279.8804,279.8804,2901.0
2022-08-30 15:30:00,287.4,287.4,286.82,286.94,2176.0,279.9486,279.9486,279.3836,279.5005,2176.0
2022-08-30 15:35:00,287.0,287.29,286.93,287.29,2800.0,279.5589,279.8414,279.4908,279.8414,2800.0
2022-08-30 15:40:00,287.35,288.01,287.3,287.58,9209.0,279.8999,280.5428,279.8512,280.1239,9209.0
2022-08-30 15:45:00,287.59,287.59,286.64,286.76,5602.0,280.1336,280.1336,279.2083,279.3252,5602.0
2022-08-30 15:50:00,286.87,287.24,286.46,286.85,8109.0,279.4323,279.7927,279.0329,279.4128,8109.0
2022-08-30 15:55:00,286.87,287.52,286.61,286.77,43808.0,279.4323,280.0655,279.1791,279.3349,43808.0
2022-08-31 09:30:00,289.22,289.46,288.54,289.19,9531.0,281.7214,281.9552,281.059,281.6922,9531.0
2022-08-31 09:35:00,288.84,289.56,288.67,289.31,1115.0,281.3512,282.0526,281.1856,281.8091,1115.0
2022-08-31 09:40:00,289.5,289.66,288.64,289.21,4900.0,281.9941,282.15,281.1564,281.7116,4900.0
2022-08-31 09:45:00,289.3,289.69,289.05,289.19,3453.0,281.7993,282.1792,281.5558,281.6922,3453.0
2022-08-31 09:50:00,289.02,289.65,289.02,289.18,4405.0,281.5266,282.1402,281.5266,281.6824,4405.0
2022-08-31 09:55:00,288.97,289.05,288.21,288.21,1200.0,281.4779,281.5558,280.7376,280.7376,1200.0
2022-08-31 10:00:00,288.53,288.53,288.17,288.31,2217.0,281.0493,281.0493,280.6986,280.835,2217.0
2022-08-31 10:05:00,287.6,288.03,287.52,287.61,1110.0,280.1434,280.5622,280.0655,280.1531,1110.0
2022-08-31 10:10:00,288.0,288.15,287.06,287.06,1788.0,280.533,280.6791,279.6174,279.6174,1788.0
2022-08-31 10:15:00,286.69,287.15,286.53,287.15,2512.0,279.257,279.7051,279.1011,279.7051,2512.0
2022-08-31 10:20:00,287.0,287.61,286.99,287.03,3465.0,279.5589,280.1531,279.5492,279.5882,3465.0
2022-08-31 10:25:00,287.01,287.53,286.52,286.52,2500.0,279.5687,280.0752,279.0914,279.0914,2500.0
2022-08-31 10:30:00,286.88,286.91,286.28,286.5,9649.0,279.4421,279.4713,278.8576,279.0719,9649.0
2022-08-31 10:35:00,286.56,287.68,286.56,287.26,5806.0,279.1304,280.2213,279.1304,279.8122,5806.0
2022-08-31 10:40:00,287.31,287.32,286.92,287.01,2405.0,279.8609,279.8706,279.481,279.5687,2405.0
2022-08-31 10:45:00,287.17,287.28,287.03,287.03,700.0,279.7245,279.8317,279.5882,279.5882,700.0
2022-08-31 10:50:00,288.0,288.0,286.64,287.03,3573.0,280.533,280.533,279.2083,279.5882,3573.0
2022-08-31 10:55:00,287.17,287.32,286.94,286.97,1603.0,279.7245,279.8706,279.5005,279.5297,1603.0
2022-08-31 11:00:00,286.69,286.81,286.33,286.33,1335.0,279.257,279.3739,278.9063,278.9063,1335.0
2022-08-31 11:05:00,286.22,286.41,285.66,285.68,1481.0,278.7992,278.9842,278.2537,278.2732,1481.0
2022-08-31 11:10:00,285.88,286.05,285.53,286.05,1932.0,278.468,278.6336,278.1271,278.6336,1932.0
2022-08-31 11:15:00,285.82,286.23,285.79,286.18,1851.0,278.4095,278.8089,278.3803,278.7602,1851.0
2022-08-31 11:20:00,286.69,286.89,286.07,286.28,2201.0,279.257,279.4518,278.6531,278.8576,2201.0
2022-08-31 11:25:00,286.34,286.73,286.33,286.7,1206.0,278.9161,279.2959,278.9063,279.2667,1206.0
2022-08-31 11:30:00,286.58,286.83,286.49,286.82,600.0,279.1498,279.3934,279.0622,279.3836,600.0
2022-08-31 11:35:00,287.05,287.31,286.96,286.96,900.0,279.6076,279.8609,279.52,279.52,900.0
2022-08-31 11:40:00,287.28,287.28,287.14,287.14,200.0,279.8317,279.8317,279.6953,279.6953,200.0
2022-08-31 11:45:00,287.38,287.38,287.14,287.38,3918.0,279.9291,279.9291,279.6953,279.9291,3918.0
2022-08-31 11:50:00,287.53,287.85,287.44,287.65,1543.0,280.0752,280.3869,279.9875,280.1921,1543.0
2022-08-31 11:55:00,287.61,288.16,287.61,288.09,8309.0,280.1531,280.6889,280.1531,280.6207,8309.0
2022-08-31 12:00:00,288.05,288.05,287.58,287.59,1535.0,280.5817,280.5817,280.1239,280.1336,1535.0
2022-08-31 12:05:00,287.48,287.62,287.36,287.38,3100.0,280.0265,280.1629,279.9096,279.9291,3100.0
2022-08-31 12:10:00,287.39,287.71,287.19,287.71,1175.0,279.9388,280.2505,279.744,280.2505,1175.0
2022-08-31 12:15:00,287.48,287.9,287.37,287.58,1123.0,280.0265,280.4356,279.9194,280.1239,1123.0
2022-08-31 12:20:00,287.28,287.28,286.89,286.89,500.0,279.8317,279.8317,279.4518,279.4518,500.0
2022-08-31 12:25:00,287.07,287.07,286.82,287.02,613.0,279.6271,279.6271,279.3836,279.5784,613.0
2022-08-31 12:30:00,287.21,287.32,287.08,287.08,520.0,279.7635,279.8706,279.6369,279.6369,520.0
2022-08-31 12:35:00,287.07,287.08,286.83,286.83,3100.0,279.6271,279.6369,279.3934,279.3934,3100.0
2022-08-31 12:40:00,286.6,286.6,286.0,286.49,909.0,279.1693,279.1693,278.5849,279.0622,909.0
2022-08-31 12:45:00,286.41,286.41,286.33,286.33,400.0,278.9842,278.9842,278.9063,278.9063,400.0
2022-08-31 12:50:00,286.38,286.38,286.38,286.38,100.0,278.955,278.955,278.955,278.955,100.0
2022-08-31 12:55:00,286.09,286.11,285.81,285.81,1000.0,278.6725,278.692,278.3998,278.3998,1000.0
2022-08-31 13:00:00,286.01,286.07,285.83,285.83,1102.0,278.5946,278.6531,278.4193,278.4193,1102.0
2022-08-31 13:05:00,285.79,286.05,285.79,285.94,1023.0,278.3803,278.6336,278.3803,278.5264,1023.0
2022-08-31 13:10:00,285.88,286.34,285.88,286.2,1432.0,278.468,278.9161,278.468,278.7797,1432.0
2022-08-31 13:15:00,286.07,286.07,285.79,285.8,1500.0,278.6531,278.6531,278.3803,278.3901,1500.0
2022-08-31 13:20:00,285.83,285.83,285.39,285.39,402.0,278.4193,278.4193,277.9907,277.9907,402.0
2022-08-31 13:25:00,285.41,285.71,285.34,285.71,835.0,278.0102,278.3024,277.942,278.3024,835.0
2022-08-31 13:30:00,285.62,285.66,285.3,285.51,3312.0,278.2147,278.2537,277.903,278.1076,3312.0
2022-08-31 13:35:00,285.42,285.64,285.4,285.43,1926.0,278.0199,278.2342,278.0004,278.0296,1926.0
2022-08-31 13:40:00,285.29,285.54,285.26,285.54,1100.0,277.8933,278.1368,277.8641,278.1368,1100.0
2022-08-31 13:45:00,285.8,285.98,285.56,285.81,2139.0,278.3901,278.5654,278.1563,278.3998,2139.0
2022-08-31 13:50:00,285.95,285.95,285.84,285.85,602.0,278.5362,278.5362,278.429,278.4388,602.0
2022-08-31 13:55:00,285.8,286.03,285.71,285.93,2141.0,278.3901,278.6141,278.3024,278.5167,2141.0
2022-08-31 14:00:00,285.94,286.15,285.75,285.86,1870.0,278.5264,278.731,278.3414,278.4485,1870.0
2022-08-31 14:05:00,285.73,286.2,285.69,286.18,2427.0,278.3219,278.7797,278.2829,278.7602,2427.0
2022-08-31 14:10:00,285.94,286.27,285.8,286.27,2116.0,278.5264,278.8479,278.3901,278.8479,2116.0
2022-08-31 14:15:00,286.51,286.51,285.93,286.3,3102.0,279.0816,279.0816,278.5167,278.8771,3102.0
2022-08-31 14:20:00,286.3,286.3,286.02,286.03,400.0,278.8771,278.8771,278.6044,278.6141,400.0
2022-08-31 14:25:00,286.08,286.32,285.86,285.95,3843.0,278.6628,278.8966,278.4485,278.5362,3843.0
2022-08-31 14:30:00,285.78,285.86,285.48,285.48,703.0,278.3706,278.4485,278.0784,278.0784,703.0
2022-08-31 14:35:00,285.48,285.92,285.3,285.69,3569.0,278.0784,278.5069,277.903,278.2829,3569.0
2022-08-31 14:40:00,285.69,285.92,285.53,285.71,2580.0,278.2829,278.5069,278.1271,278.3024,2580.0
2022-08-31 14:45:00,285.52,286.1,285.52,285.94,3196.0,278.1173,278.6823,278.1173,278.5264,3196.0
2022-08-31 14:50:00,285.95,286.04,285.81,285.98,2298.0,278.5362,278.6238,278.3998,278.5654,2298.0
2022-08-31 14:55:00,285.86,286.0,285.69,285.86,3403.0,278.4485,278.5849,278.2829,278.4485,3403.0
2022-08-31 15:00:00,285.9,286.42,285.9,286.42,2099.0,278.4875,278.994,278.4875,278.994,2099.0
2022-08-31 15:05:00,286.37,286.84,286.21,286.54,2800.0,278.9453,279.4031,278.7894,279.1109,2800.0
2022-08-31 15:10:00,286.58,286.87,286.53,286.85,1000.0,279.1498,279.4323,279.1011,279.4128,1000.0
2022-08-31 15:15:00,287.07,287.68,287.07,287.65,2565.0,279.6271,280.2213,279.6271,280.1921,2565.0
2022-08-31 15:20:00,287.52,287.52,286.84,287.0,2549.0,280.0655,280.0655,279.4031,279.5589,2549.0
2022-08-31 15:25:00,286.85,287.37,286.73,287.04,23582.0,279.4128,279.9194,279.2959,279.5979,23582.0
2022-08-31 15:30:00,287.04,287.11,286.4,286.4,5909.0,279.5979,279.6661,278.9745,278.9745,5909.0
2022-08-31 15:35:00,286.32,286.53,286.12,286.5,4783.0,278.8966,279.1011,278.7018,279.0719,4783.0
2022-08-31 15:40:00,286.49,286.61,286.11,286.38,17003.0,279.0622,279.1791,278.692,278.955,17003.0
2022-08-31 15:45:00,286.42,286.62,285.96,286.18,61691.0,278.994,279.1888,278.5459,278.7602,61691.0
2022-08-31 15:50:00,286.18,286.23,285.27,285.44,18704.0,278.7602,278.8089,277.8738,278.0394,18704.0
2022-08-31 15:55:00,285.3,285.48,283.93,284.52,80674.0,277.903,278.0784,276.5685,277.1432,80674.0
2022-09-01 09:30:00,284.01,284.01,282.32,282.44,13276.0,276.6465,276.6465,275.0003,275.1172,13276.0
2022-09-01 09:35:00,282.43,282.61,281.15,281.15,1800.0,275.1074,275.2828,273.8606,273.8606,1800.0
2022-09-01 09:40:00,281.79,281.79,281.14,281.36,1749.0,274.484,274.484,273.8509,274.0652,1749.0
2022-09-01 09:45:00,281.32,281.83,281.0,281.31,6308.0,274.0262,274.523,273.7145,274.0165,6308.0
2022-09-01 09:50:00,281.6,282.2,281.6,282.2,590.0,274.299,274.8834,274.299,274.8834,590.0
2022-09-01 09:55:00,282.23,282.47,281.58,282.44,1983.0,274.9126,275.1464,274.2795,275.1172,1983.0
2022-09-01 10:00:00,282.56,282.91,281.05,281.33,4557.0,275.2341,275.575,273.7632,274.036,4557.0
2022-09-01 10:05:00,281.68,282.12,281.34,282.11,1003.0,274.3769,274.8055,274.0457,274.7957,1003.0
2022-09-01 10:10:00,281.91,282.15,281.19,281.32,2418.0,274.6009,274.8347,273.8996,274.0262,2418.0
2022-09-01 10:15:00,281.04,281.51,280.66,281.21,4062.0,273.7535,274.2113,273.3833,273.9191,4062.0
2022-09-01 10:20:00,281.24,281.9,281.14,281.49,2256.0,273.9483,274.5912,273.8509,274.1918,2256.0
2022-09-01 10:25:00,281.93,282.45,281.85,282.09,2774.0,274.6204,275.1269,274.5425,274.7762,2774.0
2022-09-01 10:30:00,282.19,282.19,281.48,281.48,1200.0,274.8737,274.8737,274.1821,274.1821,1200.0
2022-09-01 10:35:00,281.37,281.51,280.29,280.3,2635.0,274.0749,274.2113,273.0229,273.0327,2635.0
2022-09-01 10:40:00,280.43,280.56,279.86,279.87,2401.0,273.1593,273.2859,272.6041,272.6138,2401.0
2022-09-01 10:45:00,279.73,280.02,279.46,279.88,4234.0,272.4774,272.7599,272.2144,272.6235,4234.0
2022-09-01 10:50:00,280.05,280.61,280.05,280.53,2673.0,272.7891,273.3346,272.7891,273.2567,2673.0
2022-09-01 10:55:00,280.69,280.69,280.18,280.36,1501.0,273.4125,273.4125,272.9158,273.0911,1501.0
2022-09-01 11:00:00,280.23,280.68,280.21,280.33,716.0,272.9645,273.4028,272.945,273.0619,716.0
2022-09-01 11:05:00,280.47,281.5,280.47,281.3,3400.0,273.1982,274.2015,273.1982,274.0067,3400.0
2022-09-01 11:10:00,281.58,282.11,281.31,282.11,1100.0,274.2795,274.7957,274.0165,274.7957,1100.0
2022-09-01 11:15:00,281.89,282.0,281.65,281.65,1701.0,274.5814,274.6886,274.3477,274.3477,1701.0
2022-09-01 11:20:00,281.61,281.66,281.3,281.43,1561.0,274.3087,274.3574,274.0067,274.1334,1561.0
2022-09-01 11:25:00,281.24,281.81,281.23,281.53,2001.0,273.9483,274.5035,273.9385,274.2308,2001.0
2022-09-01 11:30:00,281.78,282.58,281.62,282.48,1889.0,274.4743,275.2535,274.3184,275.1561,1889.0
2022-09-01 11:35:00,282.4,283.06,282.39,282.9,14657.0,275.0782,275.7211,275.0685,275.5652,14657.0
2022-09-01 11:40:00,282.84,282.85,282.16,282.16,2100.0,275.5068,275.5165,274.8444,274.8444,2100.0
2022-09-01 11:45:00,282.04,282.2,281.79,282.2,2143.0,274.7275,274.8834,274.484,274.8834,2143.0
2022-09-01 11:50:00,282.16,282.35,282.05,282.31,1800.0,274.8444,275.0295,274.7373,274.9905,1800.0
2022-09-01 11:55:00,282.22,282.49,282.15,282.49,3771.0,274.9029,275.1659,274.8347,275.1659,3771.0
2022-09-01 12:00:00,282.57,283.08,282.57,282.95,700.0,275.2438,275.7406,275.2438,275.6139,700.0
2022-09-01 12:05:00,282.8,282.92,282.65,282.92,500.0,275.4678,275.5847,275.3217,275.5847,500.0
2022-09-01 12:10:00,282.88,283.08,282.81,282.87,900.0,275.5458,275.7406,275.4776,275.536,900.0
2022-09-01 12:15:00,283.24,283.65,283.16,283.52,2282.0,275.8964,276.2958,275.8185,276.1692,2282.0
2022-09-01 12:20:00,283.44,283.47,283.39,283.46,1426.0,276.0912,276.1205,276.0425,276.1107,1426.0
2022-09-01 12:25:00,283.29,283.7,283.29,283.68,950.0,275.9451,276.3445,275.9451,276.325,950.0
2022-09-01 12:30:00,283.57,283.88,283.39,283.88,3629.0,276.2179,276.5198,276.0425,276.5198,3629.0
2022-09-01 12:35:00,283.97,283.97,283.66,283.77,5435.0,276.6075,276.6075,276.3055,276.4127,5435.0
2022-09-01 12:40:00,283.71,283.93,283.45,283.93,4776.0,276.3542,276.5685,276.101,276.5685,4776.0
2022-09-01 12:45:00,283.76,283.94,283.66,283.93,4441.0,276.4029,276.5783,276.3055,276.5685,4441.0
2022-09-01 12:50:00,283.78,283.91,283.7,283.82,5869.0,276.4224,276.5491,276.3445,276.4614,5869.0
2022-09-01 12:55:00,283.88,283.88,283.44,283.81,5194.0,276.5198,276.5198,276.0912,276.4517,5194.0
2022-09-01 13:00:00,283.87,284.15,283.79,284.13,1392.0,276.5101,276.7828,276.4322,276.7634,1392.0
2022-09-01 13:05:00,284.17,284.56,283.99,284.38,1501.0,276.8023,277.1822,276.627,277.0069,1501.0
2022-09-01 13:10:00,284.43,284.73,284.39,284.73,1119.0,277.0556,277.3478,277.0166,277.3478,1119.0
2022-09-01 13:15:00,284.64,284.86,284.63,284.63,860.0,277.2601,277.4744,277.2504,277.2504,860.0
2022-09-01 13:20:00,284.88,285.57,284.73,285.57,3539.0,277.4939,278.166,277.3478,278.166,3539.0
2022-09-01 13:25:00,285.57,285.57,285.07,285.21,1555.0,278.166,278.166,277.679,277.8154,1555.0
2022-09-01 13:30:00,285.37,285.63,285.28,285.63,1166.0,277.9712,278.2245,277.8835,278.2245,1166.0
2022-09-01 13:35:00,285.55,285.56,285.07,285.48,3262.0,278.1465,278.1563,277.679,278.0784,3262.0
2022-09-01 13:40:00,285.32,285.39,285.26,285.29,711.0,277.9225,277.9907,277.8641,277.8933,711.0
2022-09-01 13:45:00,285.13,285.23,284.5,284.73,1695.0,277.7374,277.8348,277.1238,277.3478,1695.0
2022-09-01 13:50:00,284.32,284.39,284.14,284.37,1501.0,276.9484,277.0166,276.7731,276.9971,1501.0
2022-09-01 13:55:00,284.47,284.47,284.25,284.26,966.0,277.0945,277.0945,276.8802,276.89,966.0
2022-09-01 14:00:00,284.4,284.56,284.35,284.5,660.0,277.0264,277.1822,276.9777,277.1238,660.0
2022-09-01 14:05:00,284.65,284.75,284.31,284.52,1199.0,277.2699,277.3673,276.9387,277.1432,1199.0
2022-09-01 14:10:00,284.56,284.7,284.43,284.43,400.0,277.1822,277.3186,277.0556,277.0556,400.0
2022-09-01 14:15:00,284.5,284.5,284.12,284.26,700.0,277.1238,277.1238,276.7536,276.89,700.0
2022-09-01 14:20:00,284.51,284.51,284.51,284.51,100.0,277.1335,277.1335,277.1335,277.1335,100.0
2022-09-01 14:25:00,285.03,285.05,284.8,285.0,654.0,277.64,277.6595,277.416,277.6108,654.0
2022-09-01 14:30:00,284.87,285.02,284.81,285.02,1601.0,277.4842,277.6303,277.4257,277.6303,1601.0
2022-09-01 14:35:00,285.04,285.08,284.68,284.68,1305.0,277.6498,277.6887,277.2991,277.2991,1305.0
2022-09-01 14:40:00,284.83,284.96,284.43,284.43,1384.0,277.4452,277.5718,277.0556,277.0556,1384.0
2022-09-01 14:45:00,284.43,284.79,284.25,284.25,1703.0,277.0556,277.4062,276.8802,276.8802,1703.0
2022-09-01 14:50:00,283.98,284.52,283.98,284.45,2666.0,276.6172,277.1432,276.6172,277.0751,2666.0
2022-09-01 14:55:00,284.53,284.68,284.38,284.5,2632.0,277.153,277.2991,277.0069,277.1238,2632.0
2022-09-01 15:00:00,284.71,284.91,284.5,284.5,2594.0,277.3283,277.5231,277.1238,277.1238,2594.0
2022-09-01 15:05:00,284.61,285.39,284.61,285.3,600.0,277.2309,277.9907,277.2309,277.903,600.0
2022-09-01 15:10:00,285.1,285.63,285.01,285.63,902.0,277.7082,278.2245,277.6205,278.2245,902.0
2022-09-01 15:15:00,285.44,285.44,284.78,284.78,2652.0,278.0394,278.0394,277.3965,277.3965,2652.0
2022-09-01 15:20:00,284.9,284.94,284.59,284.94,1900.0,277.5134,277.5524,277.2114,277.5524,1900.0
2022-09-01 15:25:00,284.8,284.8,284.38,284.52,2390.0,277.416,277.416,277.0069,277.1432,2390.0
2022-09-01 15:30:00,284.46,284.47,284.2,284.34,4430.0,277.0848,277.0945,276.8315,276.9679,4430.0
2022-09-01 15:35:00,284.36,284.9,284.12,284.9,4266.0,276.9874,277.5134,276.7536,277.5134,4266.0
2022-09-01 15:40:00,285.0,285.6,284.94,285.6,5808.0,277.6108,278.1952,277.5524,278.1952,5808.0
2022-09-01 15:45:00,285.61,285.7,285.32,285.32,3489.0,278.205,278.2926,277.9225,277.9225,3489.0
2022-09-01 15:50:00,285.45,286.03,285.45,286.03,8908.0,278.0491,278.6141,278.0491,278.6141,8908.0
2022-09-01 15:55:00,286.04,286.93,285.97,286.93,27620.0,278.6238,279.4908,278.5556,279.4908,27620.0
2022-09-02 09:30:00,290.19,290.19,290.19,290.19,5656.0,282.6662,282.6662,282.6662,282.6662,5656.0
2022-09-02 09:35:00,288.51,289.05,288.3,288.3,1668.0,281.0298,281.5558,280.8252,280.8252,1668.0
2022-09-02 09:40:00,288.27,288.27,286.84,286.84,950.0,280.796,280.796,279.4031,279.4031,950.0
2022-09-02 09:45:00,286.51,287.82,286.51,287.64,500.0,279.0816,280.3577,279.0816,280.1824,500.0
2022-09-02 09:50:00,287.76,287.91,286.79,287.19,1700.0,280.2992,280.4454,279.3544,279.744,1700.0
2022-09-02 09:55:00,286.81,286.81,286.49,286.51,500.0,279.3739,279.3739,279.0622,279.0816,500.0
2022-09-02 10:00:00,286.28,286.48,285.43,286.21,3466.0,278.8576,279.0524,278.0296,278.7894,3466.0
2022-09-02 10:05:00,286.3,286.98,286.14,286.94,1490.0,278.8771,279.5395,278.7212,279.5005,1490.0
2022-09-02 10:10:00,287.12,287.56,287.12,287.39,603.0,279.6758,280.1044,279.6758,279.9388,603.0
2022-09-02 10:15:00,288.02,288.73,288.02,288.2,1452.0,280.5525,281.2441,280.5525,280.7278,1452.0
2022-09-02 10:20:00,287.96,288.55,287.96,288.18,2007.0,280.4941,281.0688,280.4941,280.7084,2007.0
2022-09-02 10:25:00,288.55,288.55,288.55,288.55,100.0,281.0688,281.0688,281.0688,281.0688,100.0
2022-09-02 10:30:00,288.59,288.86,288.58,288.77,1554.0,281.1077,281.3707,281.098,281.2831,1554.0
2022-09-02 10:35:00,289.0,289.61,289.0,289.61,1252.0,281.5071,282.1013,281.5071,282.1013,1252.0
2022-09-02 10:40:00,289.39,290.04,289.39,289.89,2159.0,281.887,282.5201,281.887,282.374,2159.0
2022-09-02 10:45:00,289.8,290.0,289.71,289.71,1100.0,282.2863,282.4812,282.1987,282.1987,1100.0
2022-09-02 10:50:00,289.95,290.1,289.35,289.36,3207.0,282.4325,282.5786,281.848,281.8578,3207.0
2022-09-02 10:55:00,289.44,289.5,289.0,289.4,1308.0,281.9357,281.9941,281.5071,281.8967,1308.0
2022-09-02 11:00:00,289.42,289.98,289.19,289.98,880.0,281.9162,282.4617,281.6922,282.4617,880.0
2022-09-02 11:05:00,290.05,290.5,290.05,290.47,1770.0,282.5299,282.9682,282.5299,282.939,1770.0
2022-09-02 11:10:00,290.44,290.5,289.83,290.13,502.0,282.9098,282.9682,282.3156,282.6078,502.0
2022-09-02 11:15:00,289.88,289.89,289.42,289.46,1400.0,282.3643,282.374,281.9162,281.9552,1400.0
2022-09-02 11:20:00,289.28,289.47,289.28,289.44,600.0,281.7798,281.9649,281.7798,281.9357,600.0
2022-09-02 11:25:00,289.61,289.8,289.26,289.68,1372.0,282.1013,282.2863,281.7603,282.1695,1372.0
2022-09-02 11:30:00,289.67,290.36,289.58,290.08,4027.0,282.1597,282.8318,282.0721,282.5591,4027.0
2022-09-02 11:35:00,289.98,290.43,289.79,290.29,2000.0,282.4617,282.9,282.2766,282.7636,2000.0
2022-09-02 11:40:00,290.27,290.34,289.63,289.86,3353.0,282.7442,282.8123,282.1208,282.3448,3353.0
2022-09-02 11:45:00,289.85,290.1,289.84,290.08,500.0,282.3351,282.5786,282.3253,282.5591,500.0
2022-09-02 11:50:00,290.3,290.36,290.02,290.16,1215.0,282.7734,282.8318,282.5006,282.637,1215.0
2022-09-02 11:55:00,290.33,290.44,290.09,290.37,2759.0,282.8026,282.9098,282.5688,282.8416,2759.0
2022-09-02 12:00:00,290.34,290.65,289.95,289.95,4304.0,282.8123,283.1143,282.4325,282.4325,4304.0
2022-09-02 12:05:00,289.95,290.04,289.75,289.75,1582.0,282.4325,282.5201,282.2376,282.2376,1582.0
2022-09-02 12:10:00,289.88,290.3,289.87,290.19,2367.0,282.3643,282.7734,282.3545,282.6662,2367.0
2022-09-02 12:15:00,290.03,290.03,289.27,289.27,1504.0,282.5104,282.5104,281.7701,281.7701,1504.0
2022-09-02 12:20:00,289.23,289.34,288.77,288.95,5700.0,281.7311,281.8383,281.2831,281.4584,5700.0
2022-09-02 12:25:00,288.77,288.99,288.15,288.15,1300.0,281.2831,281.4973,280.6791,280.6791,1300.0
2022-09-02 12:30:00,288.25,288.42,287.92,288.05,2200.0,280.7765,280.9421,280.4551,280.5817,2200.0
2022-09-02 12:35:00,287.83,287.91,287.46,287.91,1222.0,280.3674,280.4454,280.007,280.4454,1222.0
2022-09-02 12:40:00,287.61,287.79,287.3,287.37,3285.0,280.1531,280.3285,279.8512,279.9194,3285.0
2022-09-02 12:45:00,287.26,287.47,287.2,287.2,700.0,279.8122,280.0168,279.7538,279.7538,700.0
2022-09-02 12:50:00,287.53,287.53,286.57,286.95,1674.0,280.0752,280.0752,279.1401,279.5102,1674.0
2022-09-02 12:55:00,287.44,287.44,286.83,286.88,600.0,279.9875,279.9875,279.3934,279.4421,600.0
2022-09-02 13:00:00,286.71,286.81,286.54,286.54,400.0,279.2765,279.3739,279.1109,279.1109,400.0
2022-09-02 13:05:00,286.16,286.74,286.16,286.48,3098.0,278.7407,279.3057,278.7407,279.0524,3098.0
2022-09-02 13:10:00,285.97,286.22,285.97,286.15,1149.0,278.5556,278.7992,278.5556,278.731,1149.0
2022-09-02 13:15:00,286.38,286.42,286.07,286.42,1000.0,278.955,278.994,278.6531,278.994,1000.0
2022-09-02 13:20:00,286.12,286.12,285.23,285.28,1500.0,278.7018,278.7018,277.8348,277.8835,1500.0
2022-09-02 13:25:00,285.22,285.95,285.18,285.66,10223.0,277.8251,278.5362,277.7861,278.2537,10223.0
2022-09-02 13:30:00,285.67,285.69,285.2,285.33,1227.0,278.2634,278.2829,277.8056,277.9322,1227.0
2022-09-02 13:35:00,285.46,285.46,285.33,285.33,1291.0,278.0589,278.0589,277.9322,277.9322,1291.0
2022-09-02 13:40:00,285.22,285.53,285.22,285.43,1395.0,277.8251,278.1271,277.8251,278.0296,1395.0
2022-09-02 13:45:00,285.66,285.8,284.72,284.86,4097.0,278.2537,278.3901,277.3381,277.4744,4097.0
2022-09-02 13:50:00,284.96,285.23,284.5,285.23,8209.0,277.5718,277.8348,277.1238,277.8348,8209.0
2022-09-02 13:55:00,285.06,285.11,284.8,284.95,2609.0,277.6692,277.7179,277.416,277.5621,2609.0
2022-09-02 14:00:00,285.04,285.22,284.99,285.04,900.0,277.6498,277.8251,277.6011,277.6498,900.0
2022-09-02 14:05:00,285.06,285.22,284.57,285.06,1729.0,277.6692,277.8251,277.1919,277.6692,1729.0
2022-09-02 14:10:00,285.35,285.35,285.09,285.19,1309.0,277.9517,277.9517,277.6985,277.7959,1309.0
2022-09-02 14:15:00,285.18,285.36,284.88,285.09,3375.0,277.7861,277.9615,277.4939,277.6985,3375.0
2022-09-02 14:20:00,284.95,285.27,284.94,285.27,1500.0,277.5621,277.8738,277.5524,277.8738,1500.0
2022-09-02 14:25:00,285.08,285.73,285.08,285.43,1941.0,277.6887,278.3219,277.6887,278.0296,1941.0
2022-09-02 14:30:00,285.61,285.61,285.23,285.23,1212.0,278.205,278.205,277.8348,277.8348,1212.0
2022-09-02 14:35:00,285.41,285.87,285.41,285.87,504.0,278.0102,278.4582,278.0102,278.4582,504.0
2022-09-02 14:40:00,285.65,285.65,285.21,285.65,717.0,278.2439,278.2439,277.8154,278.2439,717.0
2022-09-02 14:45:00,285.53,285.53,285.21,285.21,800.0,278.1271,278.1271,277.8154,277.8154,800.0
2022-09-02 14:50:00,285.08,285.2,284.87,285.0,611.0,277.6887,277.8056,277.4842,277.6108,611.0
2022-09-02 14:55:00,285.0,285.22,284.73,285.0,8979.0,277.6108,277.8251,277.3478,277.6108,8979.0
2022-09-02 15:00:00,285.0,285.6,284.98,285.32,2200.0,277.6108,278.1952,277.5913,277.9225,2200.0
2022-09-02 15:05:00,285.2,285.5,285.19,285.24,1506.0,277.8056,278.0978,277.7959,277.8446,1506.0
2022-09-02 15:10:00,285.27,285.27,284.96,285.08,9690.0,277.8738,277.8738,277.5718,277.6887,9690.0
2022-09-02 15:15:00,285.32,285.32,284.86,285.0,5472.0,277.9225,277.9225,277.4744,277.6108,5472.0
2022-09-02 15:20:00,285.1,285.31,284.22,284.53,6072.0,277.7082,277.9128,276.851,277.153,6072.0
2022-09-02 15:25:00,284.52,285.12,284.39,284.85,4858.0,277.1432,277.7277,277.0166,277.4647,4858.0
2022-09-02 15:30:00,284.8,284.9,284.04,284.04,7730.0,277.416,277.5134,276.6757,276.6757,7730.0
2022-09-02 15:35:00,283.9,283.9,283.08,283.21,3042.0,276.5393,276.5393,275.7406,275.8672,3042.0
2022-09-02 15:40:00,283.26,283.26,282.36,282.61,4724.0,275.9159,275.9159,275.0392,275.2828,4724.0
2022-09-02 15:45:00,282.56,283.5,282.56,283.5,3799.0,275.2341,276.1497,275.2341,276.1497,3799.0
2022-09-02 15:50:00,283.75,284.06,283.57,284.06,7542.0,276.3932,276.6952,276.2179,276.6952,7542.0
2022-09-02 15:55:00,284.23,284.62,283.77,284.62,28764.0,276.8608,277.2407,276.4127,277.2407,28764.0
2022-09-06 09:30:00,285.38,287.92,285.38,286.73,13666.0,277.9809,280.4551,277.9809,279.2959,13666.0
2022-09-06 09:35:00,286.6,286.6,284.45,284.91,3140.0,279.1693,279.1693,277.0751,277.5231,3140.0
2022-09-06 09:40:00,284.64,285.56,284.64,284.96,3146.0,277.2601,278.1563,277.2601,277.5718,3146.0
2022-09-06 09:45:00,285.21,285.61,284.79,285.58,4870.0,277.8154,278.205,277.4062,278.1758,4870.0
2022-09-06 09:50:00,285.9,285.9,285.11,285.12,2549.0,278.4875,278.4875,277.7179,277.7277,2549.0
2022-09-06 09:55:00,284.92,285.93,284.91,285.93,3183.0,277.5329,278.5167,277.5231,278.5167,3183.0
2022-09-06 10:00:00,286.06,286.06,284.24,285.33,26505.0,278.6433,278.6433,276.8705,277.9322,26505.0
2022-09-06 10:05:00,285.06,285.41,284.17,284.42,7398.0,277.6692,278.0102,276.8023,277.0458,7398.0
2022-09-06 10:10:00,284.75,284.76,284.0,284.49,3467.0,277.3673,277.377,276.6367,277.114,3467.0
2022-09-06 10:15:00,284.46,284.69,284.14,284.56,3994.0,277.0848,277.3088,276.7731,277.1822,3994.0
2022-09-06 10:20:00,284.29,284.67,283.69,284.13,2689.0,276.9192,277.2894,276.3348,276.7634,2689.0
2022-09-06 10:25:00,284.13,285.43,284.01,285.3,5266.0,276.7634,278.0296,276.6465,277.903,5266.0
2022-09-06 10:30:00,285.26,285.6,284.89,285.6,2808.0,277.8641,278.1952,277.5037,278.1952,2808.0
2022-09-06 10:35:00,285.96,287.68,285.9,287.61,8375.0,278.5459,280.2213,278.4875,280.1531,8375.0
2022-09-06 10:40:00,287.94,288.54,287.8,288.31,2061.0,280.4746,281.059,280.3382,280.835,2061.0
2022-09-06 10:45:00,288.31,288.31,287.57,287.88,4100.0,280.835,280.835,280.1142,280.4161,4100.0
2022-09-06 10:50:00,287.96,289.36,287.96,288.58,5506.0,280.4941,281.8578,280.4941,281.098,5506.0
2022-09-06 10:55:00,288.7,289.47,288.67,289.05,2868.0,281.2149,281.9649,281.1856,281.5558,2868.0
2022-09-06 11:00:00,288.71,289.33,288.37,289.16,3034.0,281.2246,281.8285,280.8934,281.6629,3034.0
2022-09-06 11:05:00,289.07,289.57,289.07,289.1,2675.0,281.5753,282.0623,281.5753,281.6045,2675.0
2022-09-06 11:10:00,289.05,289.2,288.41,289.2,1500.0,281.5558,281.7019,280.9324,281.7019,1500.0
2022-09-06 11:15:00,289.07,289.07,288.41,288.73,2768.0,281.5753,281.5753,280.9324,281.2441,2768.0
2022-09-06 11:20:00,288.44,288.92,288.43,288.75,1400.0,280.9616,281.4292,280.9519,281.2636,1400.0
2022-09-06 11:25:00,289.21,289.22,288.06,288.06,2893.0,281.7116,281.7214,280.5915,280.5915,2893.0
2022-09-06 11:30:00,288.24,289.65,288.24,289.41,2560.0,280.7668,282.1402,280.7668,281.9065,2560.0
2022-09-06 11:35:00,289.71,289.85,289.39,289.71,2600.0,282.1987,282.3351,281.887,282.1987,2600.0
2022-09-06 11:40:00,289.49,290.38,289.48,290.0,2828.0,281.9844,282.8513,281.9746,282.4812,2828.0
2022-09-06 11:45:00,290.24,290.36,289.5,289.5,900.0,282.7149,282.8318,281.9941,281.9941,900.0
2022-09-06 11:50:00,289.74,290.18,289.74,289.98,2894.0,282.2279,282.6565,282.2279,282.4617,2894.0
2022-09-06 11:55:00,289.99,289.99,289.77,289.99,1521.0,282.4714,282.4714,282.2571,282.4714,1521.0
2022-09-06 12:00:00,289.87,290.0,289.71,290.0,1135.0,282.3545,282.4812,282.1987,282.4812,1135.0
2022-09-06 12:05:00,290.2,290.2,288.56,288.76,1990.0,282.676,282.676,281.0785,281.2733,1990.0
2022-09-06 12:10:00,288.84,289.12,288.69,288.71,1224.0,281.3512,281.624,281.2051,281.2246,1224.0
2022-09-06 12:15:00,288.5,288.51,287.3,287.76,2440.0,281.0201,281.0298,279.8512,280.2992,2440.0
2022-09-06 12:20:00,287.55,287.55,287.16,287.16,1126.0,280.0947,280.0947,279.7148,279.7148,1126.0
2022-09-06 12:25:00,287.04,287.5,287.04,287.5,1386.0,279.5979,280.046,279.5979,280.046,1386.0
2022-09-06 12:30:00,287.67,287.74,287.41,287.63,1738.0,280.2116,280.2798,279.9583,280.1726,1738.0
2022-09-06 12:35:00,287.67,287.68,287.24,287.24,1616.0,280.2116,280.2213,279.7927,279.7927,1616.0
2022-09-06 12:40:00,287.21,288.04,287.13,288.04,2587.0,279.7635,280.572,279.6856,280.572,2587.0
2022-09-06 12:45:00,287.83,288.0,287.82,288.0,800.0,280.3674,280.533,280.3577,280.533,800.0
2022-09-06 12:50:00,288.02,288.08,287.77,288.08,1223.0,280.5525,280.6109,280.309,280.6109,1223.0
2022-09-06 12:55:00,288.12,288.27,287.93,288.15,1810.0,280.6499,280.796,280.4648,280.6791,1810.0
2022-09-06 13:00:00,287.95,287.95,287.45,287.45,603.0,280.4843,280.4843,279.9973,279.9973,603.0
2022-09-06 13:05:00,287.58,287.58,286.93,286.93,2086.0,280.1239,280.1239,279.4908,279.4908,2086.0
2022-09-06 13:10:00,286.76,286.76,286.33,286.44,1200.0,279.3252,279.3252,278.9063,279.0135,1200.0
2022-09-06 13:15:00,286.33,287.11,286.06,287.11,3797.0,278.9063,279.6661,278.6433,279.6661,3797.0
2022-09-06 13:20:00,287.3,287.45,286.98,286.99,1978.0,279.8512,279.9973,279.5395,279.5492,1978.0
2022-09-06 13:25:00,286.93,287.08,286.93,287.07,2102.0,279.4908,279.6369,279.4908,279.6271,2102.0
2022-09-06 13:30:00,286.95,287.55,286.95,287.31,734.0,279.5102,280.0947,279.5102,279.8609,734.0
2022-09-06 13:35:00,287.31,287.32,286.79,287.04,1826.0,279.8609,279.8706,279.3544,279.5979,1826.0
2022-09-06 13:40:00,287.09,287.09,286.46,286.93,1524.0,279.6466,279.6466,279.0329,279.4908,1524.0
2022-09-06 13:45:00,286.88,286.94,286.42,286.42,2093.0,279.4421,279.5005,278.994,278.994,2093.0
2022-09-06 13:50:00,286.34,286.64,286.18,286.61,2146.0,278.9161,279.2083,278.7602,279.1791,2146.0
2022-09-06 13:55:00,286.71,287.3,286.7,287.09,1200.0,279.2765,279.8512,279.2667,279.6466,1200.0
2022-09-06 14:00:00,287.1,287.3,286.92,286.99,3017.0,279.6564,279.8512,279.481,279.5492,3017.0
2022-09-06 14:05:00,286.82,286.91,286.75,286.89,1411.0,279.3836,279.4713,279.3154,279.4518,1411.0
2022-09-06 14:10:00,286.76,287.71,286.76,287.35,4517.0,279.3252,280.2505,279.3252,279.8999,4517.0
2022-09-06 14:15:00,287.53,287.69,287.24,287.32,1031.0,280.0752,280.2311,279.7927,279.8706,1031.0
2022-09-06 14:20:00,287.3,287.37,287.11,287.12,1061.0,279.8512,279.9194,279.6661,279.6758,1061.0
2022-09-06 14:25:00,287.09,287.25,286.82,286.83,1600.0,279.6466,279.8025,279.3836,279.3934,1600.0
2022-09-06 14:30:00,286.84,286.98,286.71,286.71,2714.0,279.4031,279.5395,279.2765,279.2765,2714.0
2022-09-06 14:35:00,286.65,286.84,286.58,286.8,1052.0,279.218,279.4031,279.1498,279.3641,1052.0
2022-09-06 14:40:00,286.52,286.91,286.45,286.88,1955.0,279.0914,279.4713,279.0232,279.4421,1955.0
2022-09-06 14:45:00,287.06,287.14,286.7,287.14,6004.0,279.6174,279.6953,279.2667,279.6953,6004.0
2022-09-06 14:50:00,287.17,287.17,286.53,286.98,2301.0,279.7245,279.7245,279.1011,279.5395,2301.0
2022-09-06 14:55:00,287.0,287.25,287.0,287.12,840.0,279.5589,279.8025,279.5589,279.6758,840.0
2022-09-06 15:00:00,287.02,287.06,286.62,286.83,2417.0,279.5784,279.6174,279.1888,279.3934,2417.0
2022-09-06 15:05:00,287.02,287.52,286.91,287.48,3121.0,279.5784,280.0655,279.4713,280.0265,3121.0
2022-09-06 15:10:00,287.32,287.73,287.32,287.73,600.0,279.8706,280.27,279.8706,280.27,600.0
2022-09-06 15:15:00,287.49,287.85,287.48,287.55,2468.0,280.0362,280.3869,280.0265,280.0947,2468.0
2022-09-06 15:20:00,287.55,287.68,286.97,287.68,3619.0,280.0947,280.2213,279.5297,280.2213,3619.0
2022-09-06 15:25:00,287.73,287.74,287.53,287.57,1125.0,280.27,280.2798,280.0752,280.1142,1125.0
2022-09-06 15:30:00,287.21,287.34,286.75,286.89,2353.0,279.7635,279.8901,279.3154,279.4518,2353.0
2022-09-06 15:35:00,287.0,287.1,286.87,287.09,2533.0,279.5589,279.6564,279.4323,279.6466,2533.0
2022-09-06 15:40:00,287.14,288.05,287.07,288.05,8287.0,279.6953,280.5817,279.6271,280.5817,8287.0
2022-09-06 15:45:00,287.94,288.05,287.44,287.84,5615.0,280.4746,280.5817,279.9875,280.3772,5615.0
2022-09-06 15:50:00,287.53,287.78,287.29,287.55,8775.0,280.0752,280.3187,279.8414,280.0947,8775.0
2022-09-06 15:55:00,287.54,288.29,287.35,288.0,45701.0,280.0849,280.8155,279.8999,280.533,45701.0
2022-09-07 09:30:00,288.15,288.56,287.79,287.79,5301.0,280.6791,281.0785,280.3285,280.3285,5301.0
2022-09-07 09:35:00,287.08,288.12,287.08,288.0,8217.0,279.6369,280.6499,279.6369,280.533,8217.0
2022-09-07 09:40:00,288.71,289.52,288.7,289.07,2309.0,281.2246,282.0136,281.2149,281.5753,2309.0
2022-09-07 09:45:00,289.35,289.35,288.45,288.64,5800.0,281.848,281.848,280.9714,281.1564,5800.0
2022-09-07 09:50:00,288.43,289.23,288.08,288.8,2900.0,280.9519,281.7311,280.6109,281.3123,2900.0
2022-09-07 09:55:00,289.07,289.52,288.52,288.55,6836.0,281.5753,282.0136,281.0395,281.0688,6836.0
2022-09-07 10:00:00,288.1,288.38,287.81,288.38,800.0,280.6304,280.9032,280.3479,280.9032,800.0
2022-09-07 10:05:00,288.43,288.49,287.49,287.7,2754.0,280.9519,281.0103,280.0362,280.2408,2754.0
2022-09-07 10:10:00,288.0,288.62,287.32,287.33,2748.0,280.533,281.1369,279.8706,279.8804,2748.0
2022-09-07 10:15:00,286.87,287.17,286.68,286.95,5964.0,279.4323,279.7245,279.2472,279.5102,5964.0
2022-09-07 10:20:00,286.93,287.67,286.83,287.58,1300.0,279.4908,280.2116,279.3934,280.1239,1300.0
2022-09-07 10:25:00,287.27,287.88,287.14,287.88,1162.0,279.8219,280.4161,279.6953,280.4161,1162.0
2022-09-07 10:30:00,288.27,289.08,287.92,287.92,5700.0,280.796,281.585,280.4551,280.4551,5700.0
2022-09-07 10:35:00,287.91,288.84,287.91,288.25,2923.0,280.4454,281.3512,280.4454,280.7765,2923.0
2022-09-07 10:40:00,288.5,288.56,288.19,288.3,2300.0,281.0201,281.0785,280.7181,280.8252,2300.0
2022-09-07 10:45:00,288.46,288.53,288.1,288.1,800.0,280.9811,281.0493,280.6304,280.6304,800.0
2022-09-07 10:50:00,288.39,288.79,288.39,288.56,1400.0,280.9129,281.3025,280.9129,281.0785,1400.0
2022-09-07 10:55:00,288.52,288.91,288.52,288.76,2204.0,281.0395,281.4194,281.0395,281.2733,2204.0
2022-09-07 11:00:00,288.51,289.43,288.27,289.43,3706.0,281.0298,281.9259,280.796,281.9259,3706.0
2022-09-07 11:05:00,289.27,289.33,288.92,289.0,3600.0,281.7701,281.8285,281.4292,281.5071,3600.0
2022-09-07 11:10:00,289.02,289.65,289.0,289.53,2410.0,281.5266,282.1402,281.5071,282.0233,2410.0
2022-09-07 11:15:00,289.09,290.16,289.09,290.16,1415.0,281.5948,282.637,281.5948,282.637,1415.0
2022-09-07 11:20:00,290.02,290.43,290.02,290.43,1697.0,282.5006,282.9,282.5006,282.9,1697.0
2022-09-07 11:25:00,290.22,290.23,289.84,289.84,1870.0,282.6955,282.7052,282.3253,282.3253,1870.0
2022-09-07 11:30:00,290.0,290.31,289.68,290.0,1237.0,282.4812,282.7831,282.1695,282.4812,1237.0
2022-09-07 11:35:00,290.31,290.31,290.31,290.31,200.0,282.7831,282.7831,282.7831,282.7831,200.0
2022-09-07 11:40:00,290.33,290.45,289.9,289.9,1377.0,282.8026,282.9195,282.3838,282.3838,1377.0
2022-09-07 11:45:00,290.06,290.58,290.06,290.58,1493.0,282.5396,283.0461,282.5396,283.0461,1493.0
2022-09-07 11:50:00,290.31,290.31,290.0,290.0,1707.0,282.7831,282.7831,282.4812,282.4812,1707.0
2022-09-07 11:55:00,290.18,290.34,290.02,290.02,1600.0,282.6565,282.8123,282.5006,282.5006,1600.0
2022-09-07 12:00:00,290.2,290.33,290.2,290.32,405.0,282.676,282.8026,282.676,282.7929,405.0
2022-09-07 12:05:00,290.19,290.33,289.86,290.33,2003.0,282.6662,282.8026,282.3448,282.8026,2003.0
2022-09-07 12:10:00,290.24,290.24,290.05,290.06,400.0,282.7149,282.7149,282.5299,282.5396,400.0
2022-09-07 12:15:00,289.95,290.03,289.67,289.68,600.0,282.4325,282.5104,282.1597,282.1695,600.0
2022-09-07 12:20:00,289.69,289.8,289.25,289.47,2520.0,282.1792,282.2863,281.7506,281.9649,2520.0
2022-09-07 12:25:00,289.63,290.03,289.63,289.87,1218.0,282.1208,282.5104,282.1208,282.3545,1218.0
2022-09-07 12:30:00,289.66,289.89,289.6,289.89,1000.0,282.15,282.374,282.0915,282.374,1000.0
2022-09-07 12:35:00,290.03,290.47,289.98,290.44,1100.0,282.5104,282.939,282.4617,282.9098,1100.0
2022-09-07 12:40:00,290.77,291.26,290.58,291.11,900.0,283.2312,283.7085,283.0461,283.5624,900.0
2022-09-07 12:45:00,291.28,291.55,291.22,291.52,3222.0,283.728,283.991,283.6695,283.9618,3222.0
2022-09-07 12:50:00,291.64,291.64,291.36,291.49,2700.0,284.0786,284.0786,283.8059,283.9325,2700.0
2022-09-07 12:55:00,291.42,291.57,291.11,291.56,4301.0,283.8643,284.0105,283.5624,284.0007,4301.0
2022-09-07 13:00:00,291.58,291.91,291.58,291.87,1547.0,284.0202,284.3416,284.0202,284.3027,1547.0
2022-09-07 13:05:00,291.93,292.11,291.77,291.87,1242.0,284.3611,284.5365,284.2053,284.3027,1242.0
2022-09-07 13:10:00,292.02,292.3,291.87,292.3,1729.0,284.4488,284.7215,284.3027,284.7215,1729.0
2022-09-07 13:15:00,292.4,292.53,291.94,291.94,3367.0,284.8189,284.9456,284.3709,284.3709,3367.0
2022-09-07 13:20:00,291.76,292.47,291.76,292.26,2590.0,284.1955,284.8871,284.1955,284.6826,2590.0
2022-09-07 13:25:00,292.29,292.29,292.03,292.19,2163.0,284.7118,284.7118,284.4585,284.6144,2163.0
2022-09-07 13:30:00,292.02,292.2,292.02,292.2,1195.0,284.4488,284.6241,284.4488,284.6241,1195.0
2022-09-07 13:35:00,292.19,292.36,291.98,292.2,1844.0,284.6144,284.78,284.4098,284.6241,1844.0
2022-09-07 13:40:00,291.96,292.32,291.96,292.24,600.0,284.3903,284.741,284.3903,284.6631,600.0
2022-09-07 13:45:00,292.33,292.64,292.2,292.64,3410.0,284.7508,285.0527,284.6241,285.0527,3410.0
2022-09-07 13:50:00,292.51,292.89,292.51,292.69,1640.0,284.9261,285.2962,284.9261,285.1014,1640.0
2022-09-07 13:55:00,292.59,292.71,292.48,292.71,2471.0,285.004,285.1209,284.8969,285.1209,2471.0
2022-09-07 14:00:00,292.75,293.59,292.75,293.47,1042.0,285.1599,285.9781,285.1599,285.8612,1042.0
2022-09-07 14:05:00,293.61,293.61,293.16,293.17,1953.0,285.9976,285.9976,285.5592,285.569,1953.0
2022-09-07 14:10:00,293.05,293.39,293.05,293.38,1001.0,285.4521,285.7833,285.4521,285.7735,1001.0
2022-09-07 14:15:00,293.29,293.29,292.7,292.73,1863.0,285.6859,285.6859,285.1112,285.1404,1863.0
2022-09-07 14:20:00,292.61,292.84,292.54,292.8,1770.0,285.0235,285.2475,284.9553,285.2086,1770.0
2022-09-07 14:25:00,292.65,293.06,292.57,292.92,1326.0,285.0625,285.4618,284.9845,285.3255,1326.0
2022-09-07 14:30:00,293.19,293.32,293.03,293.1,1017.0,285.5885,285.7151,285.4326,285.5008,1017.0
2022-09-07 14:35:00,293.49,293.52,293.33,293.33,900.0,285.8807,285.9099,285.7248,285.7248,900.0
2022-09-07 14:40:00,293.43,293.59,293.41,293.44,1072.0,285.8222,285.9781,285.8028,285.832,1072.0
2022-09-07 14:45:00,293.35,293.54,293.2,293.51,3237.0,285.7443,285.9294,285.5982,285.9002,3237.0
2022-09-07 14:50:00,293.61,293.63,293.27,293.33,1903.0,285.9976,286.017,285.6664,285.7248,1903.0
2022-09-07 14:55:00,293.25,293.7,293.25,293.7,10413.0,285.6469,286.0852,285.6469,286.0852,10413.0
2022-09-07 15:00:00,294.02,294.04,293.76,293.8,1404.0,286.3969,286.4164,286.1437,286.1826,1404.0
2022-09-07 15:05:00,293.71,294.04,293.64,294.0,2691.0,286.095,286.4164,286.0268,286.3775,2691.0
2022-09-07 15:10:00,293.83,293.97,293.73,293.82,1416.0,286.2119,286.3482,286.1145,286.2021,1416.0
2022-09-07 15:15:00,293.72,294.03,293.68,293.89,2358.0,286.1047,286.4067,286.0658,286.2703,2358.0
2022-09-07 15:20:00,293.98,294.27,293.92,294.27,3407.0,286.358,286.6405,286.2995,286.6405,3407.0
2022-09-07 15:25:00,294.33,294.53,294.28,294.53,798.0,286.6989,286.8937,286.6502,286.8937,798.0
2022-09-07 15:30:00,294.47,294.48,294.15,294.48,5858.0,286.8353,286.845,286.5236,286.845,5858.0
2022-09-07 15:35:00,294.43,294.53,294.12,294.13,9981.0,286.7963,286.8937,286.4943,286.5041,9981.0
2022-09-07 15:40:00,294.2,294.25,293.83,294.22,9144.0,286.5723,286.621,286.2119,286.5918,9144.0
2022-09-07 15:45:00,294.4,294.82,294.37,294.74,7678.0,286.7671,287.1762,286.7379,287.0983,7678.0
2022-09-07 15:50:00,294.69,294.8,294.1,294.54,28447.0,287.0496,287.1567,286.4749,286.9035,28447.0
2022-09-07 15:55:00,294.82,294.82,294.06,294.43,44957.0,287.1762,287.1762,286.4359,286.7963,44957.0
2022-09-08 09:30:00,291.74,293.04,291.74,292.5,17373.0,284.1761,285.4423,284.1761,284.9163,17373.0
2022-09-08 09:35:00,292.17,293.26,292.06,293.0,36127.0,284.5949,285.6566,284.4878,285.4034,36127.0
2022-09-08 09:40:00,292.92,294.78,292.49,294.32,21166.0,285.3255,287.1372,284.9066,286.6892,21166.0
2022-09-08 09:45:00,294.4,294.76,293.77,293.77,10960.0,286.7671,287.1178,286.1534,286.1534,10960.0
2022-09-08 09:50:00,293.56,293.74,292.62,292.96,6080.0,285.9489,286.1242,285.0332,285.3644,6080.0
2022-09-08 09:55:00,293.02,293.41,293.01,293.31,1855.0,285.4229,285.8028,285.4131,285.7053,1855.0
2022-09-08 10:00:00,293.62,293.94,293.48,293.76,3781.0,286.0073,286.319,285.8709,286.1437,3781.0
2022-09-08 10:05:00,293.65,294.32,293.65,294.32,700.0,286.0365,286.6892,286.0365,286.6892,700.0
2022-09-08 10:10:00,293.8,294.17,293.79,293.98,1700.0,286.1826,286.543,286.1729,286.358,1700.0
2022-09-08 10:15:00,293.82,294.2,293.49,294.13,6020.0,286.2021,286.5723,285.8807,286.5041,6020.0
2022-09-08 10:20:00,293.99,294.71,293.67,293.67,3200.0,286.3677,287.069,286.056,286.056,3200.0
2022-09-08 10:25:00,293.64,294.07,293.64,293.89,2847.0,286.0268,286.4456,286.0268,286.2703,2847.0
2022-09-08 10:30:00,293.76,294.91,293.76,294.68,3200.0,286.1437,287.2639,286.1437,287.0398,3200.0
2022-09-08 10:35:00,294.95,295.21,294.64,295.08,7579.0,287.3028,287.5561,287.0009,287.4295,7579.0
2022-09-08 10:40:00,294.98,294.98,294.69,294.7,6319.0,287.332,287.332,287.0496,287.0593,6319.0
2022-09-08 10:45:00,294.86,294.91,294.12,294.12,7686.0,287.2152,287.2639,286.4943,286.4943,7686.0
2022-09-08 10:50:00,294.25,294.54,293.89,294.44,15762.0,286.621,286.9035,286.2703,286.806,15762.0
2022-09-08 10:55:00,294.46,294.55,294.24,294.54,12259.0,286.8255,286.9132,286.6112,286.9035,12259.0
2022-09-08 11:00:00,294.54,295.33,294.49,294.74,14766.0,286.9035,287.673,286.8548,287.0983,14766.0
2022-09-08 11:05:00,294.84,295.34,294.83,295.16,3519.0,287.1957,287.6827,287.1859,287.5074,3519.0
2022-09-08 11:10:00,295.05,295.54,294.85,295.54,1615.0,287.4002,287.8775,287.2054,287.8775,1615.0
2022-09-08 11:15:00,295.52,296.1,295.36,295.94,2000.0,287.858,288.423,287.7022,288.2672,2000.0
2022-09-08 11:20:00,296.07,296.22,296.07,296.17,343.0,288.3938,288.5399,288.3938,288.4912,343.0
2022-09-08 11:25:00,296.46,296.5,295.68,295.8,2200.0,288.7737,288.8126,288.0139,288.1308,2200.0
2022-09-08 11:30:00,295.6,295.69,295.3,295.3,1700.0,287.936,288.0236,287.6438,287.6438,1700.0
2022-09-08 11:35:00,295.22,295.42,294.42,294.43,1102.0,287.5658,287.7606,286.7866,286.7963,1102.0
2022-09-08 11:40:00,294.65,294.68,294.58,294.68,300.0,287.0106,287.0398,286.9424,287.0398,300.0
2022-09-08 11:45:00,294.38,294.95,294.38,294.88,3937.0,286.7476,287.3028,286.7476,287.2346,3937.0
2022-09-08 11:50:00,294.89,295.06,294.58,294.99,1977.0,287.2444,287.41,286.9424,287.3418,1977.0
2022-09-08 11:55:00,294.99,295.11,294.25,294.3,5777.0,287.3418,287.4587,286.621,286.6697,5777.0
2022-09-08 12:00:00,294.13,294.3,292.35,292.41,11245.0,286.5041,286.6697,284.7702,284.8287,11245.0
2022-09-08 12:05:00,292.19,292.44,291.19,291.9,3600.0,284.6144,284.8579,283.6403,284.3319,3600.0
2022-09-08 12:10:00,291.23,291.68,291.23,291.33,1344.0,283.6793,284.1176,283.6793,283.7767,1344.0
2022-09-08 12:15:00,291.18,291.86,291.02,291.61,3484.0,283.6306,284.2929,283.4747,284.0494,3484.0
2022-09-08 12:20:00,291.88,291.88,290.87,291.01,3100.0,284.3124,284.3124,283.3286,283.465,3100.0
2022-09-08 12:25:00,291.14,291.47,291.04,291.04,5110.0,283.5916,283.9131,283.4942,283.4942,5110.0
2022-09-08 12:30:00,291.13,292.34,290.92,292.14,4596.0,283.5819,284.7605,283.3773,284.5657,4596.0
2022-09-08 12:35:00,292.0,292.11,291.82,292.11,300.0,284.4293,284.5365,284.254,284.5365,300.0
2022-09-08 12:40:00,292.39,293.07,292.2,292.89,1998.0,284.8092,285.4716,284.6241,285.2962,1998.0
2022-09-08 12:45:00,293.06,293.08,292.75,293.08,800.0,285.4618,285.4813,285.1599,285.4813,800.0
2022-09-08 12:50:00,293.31,293.32,292.8,292.95,918.0,285.7053,285.7151,285.2086,285.3547,918.0
2022-09-08 12:55:00,292.97,293.19,292.8,293.0,600.0,285.3742,285.5885,285.2086,285.4034,600.0
2022-09-08 13:00:00,292.83,292.92,292.29,292.29,1828.0,285.2378,285.3255,284.7118,284.7118,1828.0
2022-09-08 13:05:00,292.67,292.67,292.29,292.5,600.0,285.0819,285.0819,284.7118,284.9163,600.0
2022-09-08 13:10:00,292.88,293.67,292.88,293.67,2779.0,285.2865,286.056,285.2865,286.056,2779.0
2022-09-08 13:15:00,293.6,293.75,293.42,293.43,2799.0,285.9878,286.1339,285.8125,285.8222,2799.0
2022-09-08 13:20:00,293.5,293.69,293.32,293.69,3537.0,285.8904,286.0755,285.7151,286.0755,3537.0
2022-09-08 13:25:00,293.73,294.35,293.72,294.35,7821.0,286.1145,286.7184,286.1047,286.7184,7821.0
2022-09-08 13:30:00,294.29,294.3,293.9,294.07,8800.0,286.6599,286.6697,286.28,286.4456,8800.0
2022-09-08 13:35:00,293.98,294.61,293.98,294.41,1807.0,286.358,286.9716,286.358,286.7768,1807.0
2022-09-08 13:40:00,294.4,294.72,294.4,294.62,765.0,286.7671,287.0788,286.7671,286.9814,765.0
2022-09-08 13:45:00,294.94,295.05,294.93,295.0,300.0,287.2931,287.4002,287.2833,287.3515,300.0
2022-09-08 13:50:00,295.23,295.23,294.82,294.89,1444.0,287.5756,287.5756,287.1762,287.2444,1444.0
2022-09-08 13:55:00,294.75,295.03,294.27,295.03,3611.0,287.108,287.3808,286.6405,287.3808,3611.0
2022-09-08 14:00:00,294.86,294.91,294.68,294.72,1100.0,287.2152,287.2639,287.0398,287.0788,1100.0
2022-09-08 14:05:00,294.99,295.08,294.65,294.65,1482.0,287.3418,287.4295,287.0106,287.0106,1482.0
2022-09-08 14:10:00,295.02,295.02,294.59,294.59,1700.0,287.371,287.371,286.9522,286.9522,1700.0
2022-09-08 14:15:00,294.45,295.14,294.34,295.14,1284.0,286.8158,287.4879,286.7086,287.4879,1284.0
2022-09-08 14:20:00,294.92,295.02,294.63,294.77,600.0,287.2736,287.371,286.9911,287.1275,600.0
2022-09-08 14:25:00,294.73,294.89,293.86,294.18,25263.0,287.0885,287.2444,286.2411,286.5528,25263.0
2022-09-08 14:30:00,294.26,294.8,294.26,294.8,2081.0,286.6307,287.1567,286.6307,287.1567,2081.0
2022-09-08 14:35:00,294.96,294.97,294.58,294.68,3600.0,287.3126,287.3223,286.9424,287.0398,3600.0
2022-09-08 14:40:00,294.69,294.69,293.81,294.26,1847.0,287.0496,287.0496,286.1924,286.6307,1847.0
2022-09-08 14:45:00,294.18,294.21,293.74,293.74,1204.0,286.5528,286.582,286.1242,286.1242,1204.0
2022-09-08 14:50:00,293.69,294.3,293.69,294.07,1475.0,286.0755,286.6697,286.0755,286.4456,1475.0
2022-09-08 14:55:00,293.97,294.02,293.8,294.0,1458.0,286.3482,286.3969,286.1826,286.3775,1458.0
2022-09-08 15:00:00,294.19,294.34,293.86,293.95,2318.0,286.5625,286.7086,286.2411,286.3288,2318.0
2022-09-08 15:05:00,294.26,294.36,294.14,294.21,1100.0,286.6307,286.7281,286.5138,286.582,1100.0
2022-09-08 15:10:00,294.38,294.69,294.21,294.44,4150.0,286.7476,287.0496,286.582,286.806,4150.0
2022-09-08 15:15:00,294.68,294.94,294.67,294.89,700.0,287.0398,287.2931,287.0301,287.2444,700.0
2022-09-08 15:20:00,294.95,295.24,294.83,295.19,2701.0,287.3028,287.5853,287.1859,287.5366,2701.0
2022-09-08 15:25:00,295.06,295.12,294.79,294.86,2700.0,287.41,287.4684,287.147,287.2152,2700.0
2022-09-08 15:30:00,294.79,295.02,294.68,294.69,2400.0,287.147,287.371,287.0398,287.0496,2400.0
2022-09-08 15:35:00,294.6,294.76,294.55,294.64,3496.0,286.9619,287.1178,286.9132,287.0009,3496.0
2022-09-08 15:40:00,294.65,294.65,294.12,294.21,3347.0,287.0106,287.0106,286.4943,286.582,3347.0
2022-09-08 15:45:00,294.21,294.55,294.14,294.31,5574.0,286.582,286.9132,286.5138,286.6794,5574.0
2022-09-08 15:50:00,294.29,295.76,294.24,295.72,10853.0,286.6599,288.0918,286.6112,288.0529,10853.0
2022-09-08 15:55:00,295.72,296.28,295.58,296.08,35271.0,288.0529,288.5983,287.9165,288.4035,35271.0
2022-09-09 09:30:00,298.01,298.01,296.55,297.27,15008.0,290.2835,290.2835,288.8613,289.5627,15008.0
2022-09-09 09:35:00,297.43,297.86,297.42,297.58,574.0,289.7185,290.1374,289.7088,289.8646,574.0
2022-09-09 09:40:00,297.62,298.58,297.36,298.58,1242.0,289.9036,290.8387,289.6503,290.8387,1242.0
2022-09-09 09:45:00,297.78,298.25,297.78,298.0,731.0,290.0595,290.5173,290.0595,290.2737,731.0
2022-09-09 09:50:00,298.35,298.66,298.24,298.66,1000.0,290.6147,290.9166,290.5075,290.9166,1000.0
2022-09-09 09:55:00,298.46,299.29,297.82,299.29,2000.0,290.7218,291.5303,290.0984,291.5303,2000.0
2022-09-09 10:00:00,299.05,299.05,298.85,298.86,300.0,291.2965,291.2965,291.1017,291.1115,300.0
2022-09-09 10:05:00,299.08,299.08,298.6,298.61,508.0,291.3257,291.3257,290.8582,290.8679,508.0
2022-09-09 10:10:00,298.23,298.45,297.92,298.38,2473.0,290.4978,290.7121,290.1958,290.6439,2473.0
2022-09-09 10:15:00,298.38,298.74,298.38,298.66,1500.0,290.6439,290.9946,290.6439,290.9166,1500.0
2022-09-09 10:20:00,298.72,298.93,298.47,298.48,1274.0,290.9751,291.1796,290.7316,290.7413,1274.0
2022-09-09 10:25:00,298.34,299.39,298.34,299.39,1444.0,290.6049,291.6277,290.6049,291.6277,1444.0
2022-09-09 10:30:00,298.87,299.65,298.87,299.65,2012.0,291.1212,291.881,291.1212,291.881,2012.0
2022-09-09 10:35:00,299.57,299.77,298.4,298.4,10868.0,291.803,291.9979,290.6634,290.6634,10868.0
2022-09-09 10:40:00,299.01,299.76,299.01,299.75,3830.0,291.2576,291.9881,291.2576,291.9784,3830.0
2022-09-09 10:45:00,299.53,300.06,299.53,299.96,1619.0,291.7641,292.2803,291.7641,292.1829,1619.0
2022-09-09 10:50:00,300.15,300.15,299.71,299.78,510.0,292.368,292.368,291.9394,292.0076,510.0
2022-09-09 10:55:00,299.93,299.93,299.35,299.47,1755.0,292.1537,292.1537,291.5887,291.7056,1755.0
2022-09-09 11:00:00,299.53,299.6,299.03,299.12,967.0,291.7641,291.8323,291.277,291.3647,967.0
2022-09-09 11:05:00,299.33,299.33,298.89,298.89,1700.0,291.5693,291.5693,291.1407,291.1407,1700.0
2022-09-09 11:10:00,298.88,298.88,298.45,298.8,1401.0,291.1309,291.1309,290.7121,291.053,1401.0
2022-09-09 11:15:00,299.16,299.24,298.24,298.46,2804.0,291.4037,291.4816,290.5075,290.7218,2804.0
2022-09-09 11:20:00,298.25,298.6,297.87,298.6,1241.0,290.5173,290.8582,290.1471,290.8582,1241.0
2022-09-09 11:25:00,298.81,298.81,298.55,298.55,600.0,291.0627,291.0627,290.8095,290.8095,600.0
2022-09-09 11:30:00,298.48,298.58,298.18,298.44,2500.0,290.7413,290.8387,290.4491,290.7023,2500.0
2022-09-09 11:35:00,298.66,299.02,298.49,299.02,1505.0,290.9166,291.2673,290.751,291.2673,1505.0
2022-09-09 11:40:00,299.18,299.54,298.75,298.98,2987.0,291.4232,291.7738,291.0043,291.2283,2987.0
2022-09-09 11:45:00,299.1,299.2,298.69,298.69,900.0,291.3452,291.4426,290.9459,290.9459,900.0
2022-09-09 11:50:00,298.75,298.75,298.47,298.69,665.0,291.0043,291.0043,290.7316,290.9459,665.0
2022-09-09 11:55:00,298.75,299.01,298.75,298.81,1310.0,291.0043,291.2576,291.0043,291.0627,1310.0
2022-09-09 12:00:00,298.66,298.66,297.94,298.17,1578.0,290.9166,290.9166,290.2153,290.4393,1578.0
2022-09-09 12:05:00,298.28,298.68,298.1,298.5,978.0,290.5465,290.9361,290.3712,290.7608,978.0
2022-09-09 12:10:00,298.67,298.67,298.24,298.46,413.0,290.9264,290.9264,290.5075,290.7218,413.0
2022-09-09 12:15:00,298.26,298.33,297.9,298.33,600.0,290.527,290.5952,290.1763,290.5952,600.0
2022-09-09 12:20:00,298.32,298.5,297.96,297.96,720.0,290.5855,290.7608,290.2348,290.2348,720.0
2022-09-09 12:25:00,298.19,298.19,298.19,298.19,100.0,290.4588,290.4588,290.4588,290.4588,100.0
2022-09-09 12:30:00,298.29,298.46,297.94,298.46,837.0,290.5562,290.7218,290.2153,290.7218,837.0
2022-09-09 12:35:00,298.58,298.68,298.58,298.68,804.0,290.8387,290.9361,290.8387,290.9361,804.0
2022-09-09 12:40:00,298.5,298.79,298.46,298.46,1500.0,290.7608,291.0433,290.7218,290.7218,1500.0
2022-09-09 12:45:00,298.4,298.7,298.4,298.7,780.0,290.6634,290.9556,290.6634,290.9556,780.0
2022-09-09 12:50:00,298.75,299.11,298.68,299.1,1679.0,291.0043,291.355,290.9361,291.3452,1679.0
2022-09-09 12:55:00,299.18,299.31,299.08,299.29,1300.0,291.4232,291.5498,291.3257,291.5303,1300.0
2022-09-09 13:00:00,298.78,298.98,298.77,298.87,827.0,291.0335,291.2283,291.0238,291.1212,827.0
2022-09-09 13:05:00,299.21,299.39,299.16,299.33,800.0,291.4524,291.6277,291.4037,291.5693,800.0
2022-09-09 13:10:00,299.33,299.86,299.33,299.86,1749.0,291.5693,292.0855,291.5693,292.0855,1749.0
2022-09-09 13:15:00,299.88,299.88,299.87,299.88,100.0,292.105,292.105,292.0953,292.105,100.0
2022-09-09 13:20:00,299.74,299.91,299.59,299.59,1000.0,291.9686,292.1342,291.8225,291.8225,1000.0
2022-09-09 13:25:00,299.8,299.8,299.59,299.68,531.0,292.0271,292.0271,291.8225,291.9102,531.0
2022-09-09 13:30:00,299.66,300.05,299.66,299.98,857.0,291.8907,292.2706,291.8907,292.2024,857.0
2022-09-09 13:35:00,299.98,299.98,299.98,299.98,0.0,292.2024,292.2024,292.2024,292.2024,0.0
2022-09-09 13:40:00,299.92,300.06,299.59,299.6,1193.0,292.144,292.2803,291.8225,291.8323,1193.0
2022-09-09 13:45:00,299.45,299.45,299.45,299.45,100.0,291.6862,291.6862,291.6862,291.6862,100.0
2022-09-09 13:50:00,299.59,299.8,299.42,299.74,1083.0,291.8225,292.0271,291.6569,291.9686,1083.0
2022-09-09 13:55:00,299.79,299.82,299.65,299.76,736.0,292.0173,292.0466,291.881,291.9881,736.0
2022-09-09 14:00:00,299.79,299.79,299.08,299.29,943.0,292.0173,292.0173,291.3257,291.5303,943.0
2022-09-09 14:05:00,299.13,299.67,299.13,299.53,1100.0,291.3744,291.9004,291.3744,291.7641,1100.0
2022-09-09 14:10:00,299.46,299.72,299.37,299.7,1009.0,291.6959,291.9492,291.6082,291.9297,1009.0
2022-09-09 14:15:00,299.79,299.79,299.65,299.72,613.0,292.0173,292.0173,291.881,291.9492,613.0
2022-09-09 14:20:00,299.66,299.96,299.57,299.86,1768.0,291.8907,292.1829,291.803,292.0855,1768.0
2022-09-09 14:25:00,299.64,299.81,299.59,299.81,400.0,291.8712,292.0368,291.8225,292.0368,400.0
2022-09-09 14:30:00,299.72,299.89,299.72,299.88,1938.0,291.9492,292.1147,291.9492,292.105,1938.0
2022-09-09 14:35:00,300.02,300.35,300.02,300.35,1100.0,292.2414,292.5628,292.2414,292.5628,1100.0
2022-09-09 14:40:00,300.29,300.46,300.14,300.14,600.0,292.5044,292.67,292.3583,292.3583,600.0
2022-09-09 14:45:00,300.28,300.3,299.97,300.19,1100.0,292.4946,292.5141,292.1927,292.407,1100.0
2022-09-09 14:50:00,300.21,300.21,299.83,299.84,900.0,292.4264,292.4264,292.0563,292.066,900.0
2022-09-09 14:55:00,299.91,300.18,299.71,299.83,3077.0,292.1342,292.3972,291.9394,292.0563,3077.0
2022-09-09 15:00:00,299.97,300.5,299.96,300.28,1500.0,292.1927,292.7089,292.1829,292.4946,1500.0
2022-09-09 15:05:00,300.37,300.37,300.11,300.13,600.0,292.5823,292.5823,292.329,292.3485,600.0
2022-09-09 15:10:00,299.99,300.39,299.99,300.31,903.0,292.2122,292.6018,292.2122,292.5239,903.0
2022-09-09 15:15:00,300.39,300.42,300.18,300.42,1891.0,292.6018,292.631,292.3972,292.631,1891.0
2022-09-09 15:20:00,300.46,300.47,300.09,300.32,1686.0,292.67,292.6797,292.3096,292.5336,1686.0
2022-09-09 15:25:00,300.23,300.37,300.15,300.26,1460.0,292.4459,292.5823,292.368,292.4752,1460.0
2022-09-09 15:30:00,299.97,300.16,299.97,300.01,1000.0,292.1927,292.3777,292.1927,292.2316,1000.0
2022-09-09 15:35:00,300.18,300.2,299.95,300.09,2900.0,292.3972,292.4167,292.1732,292.3096,2900.0
2022-09-09 15:40:00,300.14,300.42,300.14,300.42,2982.0,292.3583,292.631,292.3583,292.631,2982.0
2022-09-09 15:45:00,300.4,300.49,300.18,300.37,4385.0,292.6115,292.6992,292.3972,292.5823,4385.0
2022-09-09 15:50:00,300.29,300.29,299.46,299.88,7989.0,292.5044,292.5044,291.6959,292.105,7989.0
2022-09-09 15:55:00,299.84,299.85,299.44,299.55,18659.0,292.066,292.0758,291.6764,291.7836,18659.0
2022-09-12 09:30:00,302.1,302.49,300.92,302.12,8579.0,294.2674,294.6473,293.118,294.2869,8579.0
2022-09-12 09:35:00,302.29,302.29,301.23,301.24,1400.0,294.4525,294.4525,293.42,293.4297,1400.0
2022-09-12 09:40:00,301.85,302.52,301.56,301.81,2418.0,294.0239,294.6766,293.7414,293.985,2418.0
2022-09-12 09:45:00,302.5,302.88,301.4,302.17,2538.0,294.6571,295.0272,293.5856,294.3356,2538.0
2022-09-12 09:50:00,301.41,301.8,300.62,301.8,2000.0,293.5953,293.9752,292.8258,293.9752,2000.0
2022-09-12 09:55:00,301.74,302.78,301.74,302.78,1864.0,293.9168,294.9298,293.9168,294.9298,1864.0
2022-09-12 10:00:00,302.77,303.14,301.86,301.87,3559.0,294.9201,295.2805,294.0337,294.0434,3559.0
2022-09-12 10:05:00,302.08,302.72,302.08,302.65,681.0,294.248,294.8714,294.248,294.8032,681.0
2022-09-12 10:10:00,302.39,302.77,302.39,302.52,1639.0,294.5499,294.9201,294.5499,294.6766,1639.0
2022-09-12 10:15:00,302.66,302.66,301.94,302.47,5003.0,294.8129,294.8129,294.1116,294.6279,5003.0
2022-09-12 10:20:00,302.48,302.91,302.46,302.83,2897.0,294.6376,295.0564,294.6181,294.9785,2897.0
2022-09-12 10:25:00,302.91,303.16,302.19,302.19,2020.0,295.0564,295.3,294.3551,294.3551,2020.0
2022-09-12 10:30:00,302.39,302.42,302.03,302.03,3163.0,294.5499,294.5791,294.1993,294.1993,3163.0
2022-09-12 10:35:00,301.96,302.33,301.56,302.08,5300.0,294.1311,294.4915,293.7414,294.248,5300.0
2022-09-12 10:40:00,302.13,302.13,301.63,302.13,3345.0,294.2967,294.2967,293.8096,294.2967,3345.0
2022-09-12 10:45:00,302.13,302.26,301.9,302.14,2028.0,294.2967,294.4233,294.0726,294.3064,2028.0
2022-09-12 10:50:00,302.07,302.1,301.63,301.76,1601.0,294.2382,294.2674,293.8096,293.9363,1601.0
2022-09-12 10:55:00,301.55,302.4,301.55,302.33,7793.0,293.7317,294.5597,293.7317,294.4915,7793.0
2022-09-12 11:00:00,302.4,302.6,301.69,301.99,3860.0,294.5597,294.7545,293.8681,294.1603,3860.0
2022-09-12 11:05:00,302.0,302.0,301.44,301.44,1422.0,294.17,294.17,293.6246,293.6246,1422.0
2022-09-12 11:10:00,301.26,301.95,301.26,301.95,4271.0,293.4492,294.1213,293.4492,294.1213,4271.0
2022-09-12 11:15:00,301.89,302.06,301.77,301.84,1620.0,294.0629,294.2285,293.946,294.0142,1620.0
2022-09-12 11:20:00,301.99,302.11,301.87,301.93,700.0,294.1603,294.2772,294.0434,294.1019,700.0
2022-09-12 11:25:00,302.09,302.56,302.06,302.41,1400.0,294.2577,294.7155,294.2285,294.5694,1400.0
2022-09-12 11:30:00,302.46,302.77,302.41,302.69,3400.0,294.6181,294.9201,294.5694,294.8421,3400.0
2022-09-12 11:35:00,302.42,302.84,302.0,302.84,3269.0,294.5791,294.9883,294.17,294.9883,3269.0
2022-09-12 11:40:00,302.83,303.0,302.7,302.9,2700.0,294.9785,295.1441,294.8519,295.0467,2700.0
2022-09-12 11:45:00,302.88,302.88,302.25,302.57,1600.0,295.0272,295.0272,294.4136,294.7253,1600.0
2022-09-12 11:50:00,302.62,302.65,302.0,302.03,1701.0,294.774,294.8032,294.17,294.1993,1701.0
2022-09-12 11:55:00,301.67,301.75,301.24,301.75,2133.0,293.8486,293.9265,293.4297,293.9265,2133.0
2022-09-12 12:00:00,301.55,301.84,301.51,301.51,1400.0,293.7317,294.0142,293.6927,293.6927,1400.0
2022-09-12 12:05:00,301.73,301.97,301.31,301.41,1100.0,293.907,294.1408,293.4979,293.5953,1100.0
2022-09-12 12:10:00,301.02,301.89,300.93,301.64,3000.0,293.2154,294.0629,293.1278,293.8194,3000.0
2022-09-12 12:15:00,301.52,301.79,301.39,301.6,2008.0,293.7025,293.9655,293.5759,293.7804,2008.0
2022-09-12 12:20:00,301.44,302.17,301.39,301.89,1900.0,293.6246,294.3356,293.5759,294.0629,1900.0
2022-09-12 12:25:00,301.9,302.28,301.9,302.27,2432.0,294.0726,294.4428,294.0726,294.433,2432.0
2022-09-12 12:30:00,302.57,302.64,302.41,302.64,500.0,294.7253,294.7934,294.5694,294.7934,500.0
2022-09-12 12:35:00,302.34,302.91,302.31,302.91,1991.0,294.5012,295.0564,294.472,295.0564,1991.0
2022-09-12 12:40:00,302.7,302.7,302.51,302.64,2089.0,294.8519,294.8519,294.6668,294.7934,2089.0
2022-09-12 12:45:00,302.55,302.82,302.35,302.44,2205.0,294.7058,294.9688,294.511,294.5986,2205.0
2022-09-12 12:50:00,302.32,302.57,302.27,302.51,1961.0,294.4817,294.7253,294.433,294.6668,1961.0
2022-09-12 12:55:00,302.67,303.04,302.66,302.88,1000.0,294.8227,295.1831,294.8129,295.0272,1000.0
2022-09-12 13:00:00,302.51,302.83,302.37,302.82,2000.0,294.6668,294.9785,294.5304,294.9688,2000.0
2022-09-12 13:05:00,302.81,303.36,302.81,303.34,650.0,294.959,295.4948,294.959,295.4753,650.0
2022-09-12 13:10:00,303.35,303.56,303.16,303.51,7014.0,295.485,295.6896,295.3,295.6409,7014.0
2022-09-12 13:15:00,303.45,303.45,303.27,303.33,1701.0,295.5824,295.5824,295.4071,295.4656,1701.0
2022-09-12 13:20:00,303.44,303.44,303.18,303.35,1425.0,295.5727,295.5727,295.3194,295.485,1425.0
2022-09-12 13:25:00,303.23,303.68,303.23,303.6,1335.0,295.3681,295.8065,295.3681,295.7286,1335.0
2022-09-12 13:30:00,303.61,303.74,303.18,303.38,1810.0,295.7383,295.8649,295.3194,295.5143,1810.0
2022-09-12 13:35:00,303.5,303.61,303.04,303.16,3349.0,295.6311,295.7383,295.1831,295.3,3349.0
2022-09-12 13:40:00,303.03,303.17,302.9,302.93,1296.0,295.1733,295.3097,295.0467,295.0759,1296.0
2022-09-12 13:45:00,303.34,303.34,303.03,303.19,1300.0,295.4753,295.4753,295.1733,295.3292,1300.0
2022-09-12 13:50:00,303.25,303.4,303.24,303.4,200.0,295.3876,295.5337,295.3779,295.5337,200.0
2022-09-12 13:55:00,303.48,303.59,303.36,303.4,1103.0,295.6117,295.7188,295.4948,295.5337,1103.0
2022-09-12 14:00:00,303.21,303.22,302.92,303.02,700.0,295.3487,295.3584,295.0662,295.1636,700.0
2022-09-12 14:05:00,302.88,303.07,302.88,302.88,600.0,295.0272,295.2123,295.0272,295.0272,600.0
2022-09-12 14:10:00,302.87,303.1,302.87,303.09,1300.0,295.0175,295.2415,295.0175,295.2318,1300.0
2022-09-12 14:15:00,303.07,303.29,302.26,302.38,2236.0,295.2123,295.4266,294.4233,294.5402,2236.0
2022-09-12 14:20:00,302.49,302.8,302.19,302.65,2100.0,294.6473,294.9493,294.3551,294.8032,2100.0
2022-09-12 14:25:00,302.38,302.43,302.01,302.01,3520.0,294.5402,294.5889,294.1798,294.1798,3520.0
2022-09-12 14:30:00,302.16,302.6,302.09,302.35,2894.0,294.3259,294.7545,294.2577,294.511,2894.0
2022-09-12 14:35:00,302.45,302.65,302.38,302.65,2015.0,294.6084,294.8032,294.5402,294.8032,2015.0
2022-09-12 14:40:00,302.48,302.63,302.48,302.63,1100.0,294.6376,294.7837,294.6376,294.7837,1100.0
2022-09-12 14:45:00,302.69,302.78,302.69,302.78,1010.0,294.8421,294.9298,294.8421,294.9298,1010.0
2022-09-12 14:50:00,302.85,302.85,302.7,302.7,1225.0,294.998,294.998,294.8519,294.8519,1225.0
2022-09-12 14:55:00,302.89,303.0,302.73,302.73,1187.0,295.037,295.1441,294.8811,294.8811,1187.0
2022-09-12 15:00:00,302.69,302.73,302.47,302.64,2896.0,294.8421,294.8811,294.6279,294.7934,2896.0
2022-09-12 15:05:00,302.58,302.86,302.58,302.86,2400.0,294.735,295.0077,294.735,295.0077,2400.0
2022-09-12 15:10:00,302.93,303.0,302.93,303.0,598.0,295.0759,295.1441,295.0759,295.1441,598.0
2022-09-12 15:15:00,302.88,302.98,302.83,302.97,1330.0,295.0272,295.1246,294.9785,295.1149,1330.0
2022-09-12 15:20:00,303.01,303.06,302.91,302.94,1121.0,295.1539,295.2026,295.0564,295.0857,1121.0
2022-09-12 15:25:00,302.84,302.93,302.68,302.69,1900.0,294.9883,295.0759,294.8324,294.8421,1900.0
2022-09-12 15:30:00,302.69,302.7,302.41,302.5,2415.0,294.8421,294.8519,294.5694,294.6571,2415.0
2022-09-12 15:35:00,302.46,302.61,302.32,302.53,3171.0,294.6181,294.7642,294.4817,294.6863,3171.0
2022-09-12 15:40:00,302.64,303.04,302.48,303.04,5248.0,294.7934,295.1831,294.6376,295.1831,5248.0
2022-09-12 15:45:00,303.02,303.28,302.92,303.23,7538.0,295.1636,295.4169,295.0662,295.3681,7538.0
2022-09-12 15:50:00,303.04,303.14,302.8,303.06,14112.0,295.1831,295.2805,294.9493,295.2026,14112.0
2022-09-12 15:55:00,303.05,303.49,303.05,303.38,41373.0,295.1928,295.6214,295.1928,295.5143,41373.0
2022-09-13 09:30:00,296.7,296.7,295.5,295.5,7859.0,289.0075,289.0075,287.8386,287.8386,7859.0
2022-09-13 09:35:00,295.02,295.02,293.56,294.61,13737.0,287.371,287.371,285.9489,286.9716,13737.0
2022-09-13 09:40:00,294.46,295.14,294.46,294.66,5296.0,286.8255,287.4879,286.8255,287.0203,5296.0
2022-09-13 09:45:00,294.41,294.98,294.27,294.98,5691.0,286.7768,287.332,286.6405,287.332,5691.0
2022-09-13 09:50:00,295.62,296.4,295.11,295.25,2700.0,287.9555,288.7152,287.4587,287.595,2700.0
2022-09-13 09:55:00,295.32,295.32,294.36,294.36,2157.0,287.6632,287.6632,286.7281,286.7281,2157.0
2022-09-13 10:00:00,294.5,294.5,293.14,293.52,8284.0,286.8645,286.8645,285.5398,285.9099,8284.0
2022-09-13 10:05:00,293.18,294.68,293.18,294.14,6654.0,285.5787,287.0398,285.5787,286.5138,6654.0
2022-09-13 10:10:00,294.17,295.43,294.13,295.43,4351.0,286.543,287.7704,286.5041,287.7704,4351.0
2022-09-13 10:15:00,295.05,296.45,294.89,296.34,12286.0,287.4002,288.7639,287.2444,288.6568,12286.0
2022-09-13 10:20:00,296.47,296.47,295.89,296.38,5524.0,288.7834,288.7834,288.2185,288.6957,5524.0
2022-09-13 10:25:00,296.35,296.35,295.41,295.41,6225.0,288.6665,288.6665,287.7509,287.7509,6225.0
2022-09-13 10:30:00,295.28,296.05,295.11,295.2,4319.0,287.6243,288.3743,287.4587,287.5463,4319.0
2022-09-13 10:35:00,295.23,295.5,295.06,295.11,8477.0,287.5756,287.8386,287.41,287.4587,8477.0
2022-09-13 10:40:00,295.19,295.29,294.61,294.63,9157.0,287.5366,287.634,286.9716,286.9911,9157.0
2022-09-13 10:45:00,294.79,294.79,294.15,294.44,2851.0,287.147,287.147,286.5236,286.806,2851.0
2022-09-13 10:50:00,294.44,294.44,294.08,294.32,3647.0,286.806,286.806,286.4554,286.6892,3647.0
2022-09-13 10:55:00,294.45,294.45,293.78,293.79,8498.0,286.8158,286.8158,286.1632,286.1729,8498.0
2022-09-13 11:00:00,293.9,294.84,293.86,294.56,12013.0,286.28,287.1957,286.2411,286.9229,12013.0
2022-09-13 11:05:00,294.55,294.63,294.07,294.22,1873.0,286.9132,286.9911,286.4456,286.5918,1873.0
2022-09-13 11:10:00,294.19,294.29,293.13,294.09,7574.0,286.5625,286.6599,285.53,286.4651,7574.0
2022-09-13 11:15:00,294.03,294.57,293.39,293.39,3223.0,286.4067,286.9327,285.7833,285.7833,3223.0
2022-09-13 11:20:00,293.48,294.3,293.01,293.01,10433.0,285.8709,286.6697,285.4131,285.4131,10433.0
2022-09-13 11:25:00,293.29,294.19,293.14,294.1,11661.0,285.6859,286.5625,285.5398,286.4749,11661.0
2022-09-13 11:30:00,294.28,294.42,294.03,294.27,2257.0,286.6502,286.7866,286.4067,286.6405,2257.0
2022-09-13 11:35:00,294.37,294.59,294.23,294.48,2000.0,286.7379,286.9522,286.6015,286.845,2000.0
2022-09-13 11:40:00,294.47,294.52,293.89,294.52,15028.0,286.8353,286.884,286.2703,286.884,15028.0
2022-09-13 11:45:00,294.43,294.43,293.96,294.11,1100.0,286.7963,286.7963,286.3385,286.4846,1100.0
2022-09-13 11:50:00,294.09,294.49,294.09,294.32,2104.0,286.4651,286.8548,286.4651,286.6892,2104.0
2022-09-13 11:55:00,294.39,294.49,293.98,294.11,4590.0,286.7573,286.8548,286.358,286.4846,4590.0
2022-09-13 12:00:00,294.08,294.41,294.08,294.33,2222.0,286.4554,286.7768,286.4554,286.6989,2222.0
2022-09-13 12:05:00,294.35,294.58,294.03,294.56,2401.0,286.7184,286.9424,286.4067,286.9229,2401.0
2022-09-13 12:10:00,294.62,295.08,294.36,295.0,4138.0,286.9814,287.4295,286.7281,287.3515,4138.0
2022-09-13 12:15:00,295.14,295.68,294.97,295.14,3300.0,287.4879,288.0139,287.3223,287.4879,3300.0
2022-09-13 12:20:00,295.03,295.13,294.63,294.63,3158.0,287.3808,287.4782,286.9911,286.9911,3158.0
2022-09-13 12:25:00,294.63,294.68,294.22,294.42,2103.0,286.9911,287.0398,286.5918,286.7866,2103.0
2022-09-13 12:30:00,294.42,294.47,294.08,294.42,1902.0,286.7866,286.8353,286.4554,286.7866,1902.0
2022-09-13 12:35:00,294.49,294.84,294.49,294.71,2362.0,286.8548,287.1957,286.8548,287.069,2362.0
2022-09-13 12:40:00,294.75,294.92,294.53,294.76,3070.0,287.108,287.2736,286.8937,287.1178,3070.0
2022-09-13 12:45:00,294.71,294.72,294.54,294.64,2294.0,287.069,287.0788,286.9035,287.0009,2294.0
2022-09-13 12:50:00,294.93,295.12,294.92,295.12,1574.0,287.2833,287.4684,287.2736,287.4684,1574.0
2022-09-13 12:55:00,294.98,295.03,294.81,294.81,1300.0,287.332,287.3808,287.1665,287.1665,1300.0
2022-09-13 13:00:00,294.8,295.11,294.52,294.81,2925.0,287.1567,287.4587,286.884,287.1665,2925.0
2022-09-13 13:05:00,294.8,295.16,294.8,294.91,2457.0,287.1567,287.5074,287.1567,287.2639,2457.0
2022-09-13 13:10:00,294.9,295.23,294.83,294.83,2003.0,287.2541,287.5756,287.1859,287.1859,2003.0
2022-09-13 13:15:00,295.08,295.16,294.79,294.9,2069.0,287.4295,287.5074,287.147,287.2541,2069.0
2022-09-13 13:20:00,295.0,295.63,295.0,295.44,1703.0,287.3515,287.9652,287.3515,287.7801,1703.0
2022-09-13 13:25:00,295.4,295.6,295.39,295.5,1300.0,287.7412,287.936,287.7314,287.8386,1300.0
2022-09-13 13:30:00,295.48,295.65,295.18,295.39,2709.0,287.8191,287.9847,287.5269,287.7314,2709.0
2022-09-13 13:35:00,295.41,295.41,294.86,294.99,1900.0,287.7509,287.7509,287.2152,287.3418,1900.0
2022-09-13 13:40:00,295.06,295.14,294.87,295.14,2887.0,287.41,287.4879,287.2249,287.4879,2887.0
2022-09-13 13:45:00,295.05,295.05,294.76,294.91,1544.0,287.4002,287.4002,287.1178,287.2639,1544.0
2022-09-13 13:50:00,294.84,294.84,294.34,294.73,6585.0,287.1957,287.1957,286.7086,287.0885,6585.0
2022-09-13 13:55:00,294.98,295.14,294.53,294.53,1411.0,287.332,287.4879,286.8937,286.8937,1411.0
2022-09-13 14:00:00,294.35,294.35,294.03,294.31,2747.0,286.7184,286.7184,286.4067,286.6794,2747.0
2022-09-13 14:05:00,294.22,294.32,293.99,294.11,6481.0,286.5918,286.6892,286.3677,286.4846,6481.0
2022-09-13 14:10:00,293.97,294.43,293.97,294.2,6796.0,286.3482,286.7963,286.3482,286.5723,6796.0
2022-09-13 14:15:00,294.41,294.41,294.31,294.31,1067.0,286.7768,286.7768,286.6794,286.6794,1067.0
2022-09-13 14:20:00,294.42,294.49,294.08,294.12,3447.0,286.7866,286.8548,286.4554,286.4943,3447.0
2022-09-13 14:25:00,294.06,294.17,293.87,294.04,11092.0,286.4359,286.543,286.2508,286.4164,11092.0
2022-09-13 14:30:00,294.0,294.16,293.72,293.72,1602.0,286.3775,286.5333,286.1047,286.1047,1602.0
2022-09-13 14:35:00,293.63,293.73,293.39,293.39,2828.0,286.017,286.1145,285.7833,285.7833,2828.0
2022-09-13 14:40:00,293.46,293.52,292.91,293.11,4502.0,285.8515,285.9099,285.3157,285.5105,4502.0
2022-09-13 14:45:00,293.18,293.24,292.64,292.68,2156.0,285.5787,285.6372,285.0527,285.0917,2156.0
2022-09-13 14:50:00,292.74,292.87,292.44,292.5,9485.0,285.1501,285.2768,284.8579,284.9163,9485.0
2022-09-13 14:55:00,292.53,292.85,292.16,292.59,5306.0,284.9456,285.2573,284.5852,285.004,5306.0
2022-09-13 15:00:00,292.55,292.64,292.45,292.53,2940.0,284.965,285.0527,284.8676,284.9456,2940.0
2022-09-13 15:05:00,292.46,292.54,292.12,292.36,3351.0,284.8774,284.9553,284.5462,284.78,3351.0
2022-09-13 15:10:00,292.18,292.18,291.78,291.82,4205.0,284.6046,284.6046,284.215,284.254,4205.0
2022-09-13 15:15:00,291.93,292.03,291.76,291.95,4007.0,284.3611,284.4585,284.1955,284.3806,4007.0
2022-09-13 15:20:00,291.91,292.08,291.7,292.02,4568.0,284.3416,284.5072,284.1371,284.4488,4568.0
2022-09-13 15:25:00,292.06,292.08,291.56,291.56,3608.0,284.4878,284.5072,284.0007,284.0007,3608.0
2022-09-13 15:30:00,291.35,291.46,290.64,290.94,6635.0,283.7962,283.9033,283.1046,283.3968,6635.0
2022-09-13 15:35:00,290.88,291.19,290.4,291.1,7689.0,283.3383,283.6403,282.8708,283.5526,7689.0
2022-09-13 15:40:00,290.97,291.09,290.59,291.09,30554.0,283.426,283.5429,283.0559,283.5429,30554.0
2022-09-13 15:45:00,291.05,291.17,290.57,290.95,22783.0,283.5039,283.6208,283.0364,283.4065,22783.0
2022-09-13 15:50:00,290.7,291.2,290.34,290.71,25218.0,283.163,283.6501,282.8123,283.1728,25218.0
2022-09-13 15:55:00,290.71,291.6,290.53,290.89,53512.0,283.1728,284.0397,282.9974,283.3481,53512.0
2022-09-14 09:30:00,292.19,292.5,291.35,291.39,10472.0,284.6144,284.9163,283.7962,283.8351,10472.0
2022-09-14 09:35:00,291.4,291.4,290.71,290.71,200.0,283.8449,283.8449,283.1728,283.1728,200.0
2022-09-14 09:40:00,290.68,291.05,290.06,290.8,2412.0,283.1435,283.5039,282.5396,283.2604,2412.0
2022-09-14 09:45:00,290.76,290.76,289.7,289.7,2732.0,283.2215,283.2215,282.1889,282.1889,2732.0
2022-09-14 09:50:00,289.77,289.77,289.03,289.18,2453.0,282.2571,282.2571,281.5363,281.6824,2453.0
2022-09-14 09:55:00,289.11,289.61,288.73,289.61,2645.0,281.6142,282.1013,281.2441,282.1013,2645.0
2022-09-14 10:00:00,289.63,289.73,289.15,289.15,600.0,282.1208,282.2182,281.6532,281.6532,600.0
2022-09-14 10:05:00,289.36,290.2,289.36,289.98,911.0,281.8578,282.676,281.8578,282.4617,911.0
2022-09-14 10:10:00,289.79,290.31,289.79,289.81,1700.0,282.2766,282.7831,282.2766,282.2961,1700.0
2022-09-14 10:15:00,290.0,290.17,289.97,290.04,1005.0,282.4812,282.6468,282.4519,282.5201,1005.0
2022-09-14 10:20:00,289.92,289.92,289.52,289.68,600.0,282.4032,282.4032,282.0136,282.1695,600.0
2022-09-14 10:25:00,289.43,289.43,288.09,288.09,3700.0,281.9259,281.9259,280.6207,280.6207,3700.0
2022-09-14 10:30:00,287.92,288.88,287.92,288.8,3417.0,280.4551,281.3902,280.4551,281.3123,3417.0
2022-09-14 10:35:00,289.15,289.93,288.9,289.93,2100.0,281.6532,282.413,281.4097,282.413,2100.0
2022-09-14 10:40:00,289.52,289.72,289.35,289.39,2723.0,282.0136,282.2084,281.848,281.887,2723.0
2022-09-14 10:45:00,289.27,289.37,289.05,289.05,2010.0,281.7701,281.8675,281.5558,281.5558,2010.0
2022-09-14 10:50:00,289.05,289.86,288.95,289.71,1444.0,281.5558,282.3448,281.4584,282.1987,1444.0
2022-09-14 10:55:00,289.77,290.29,289.61,290.13,5702.0,282.2571,282.7636,282.1013,282.6078,5702.0
2022-09-14 11:00:00,290.15,290.15,289.68,289.72,1200.0,282.6273,282.6273,282.1695,282.2084,1200.0
2022-09-14 11:05:00,289.91,290.61,289.91,290.26,1228.0,282.3935,283.0753,282.3935,282.7344,1228.0
2022-09-14 11:10:00,290.16,290.63,290.05,290.17,2165.0,282.637,283.0948,282.5299,282.6468,2165.0
2022-09-14 11:15:00,290.13,290.15,290.12,290.15,305.0,282.6078,282.6273,282.5981,282.6273,305.0
2022-09-14 11:20:00,289.49,289.89,289.23,289.5,2455.0,281.9844,282.374,281.7311,281.9941,2455.0
2022-09-14 11:25:00,289.53,289.53,289.33,289.44,600.0,282.0233,282.0233,281.8285,281.9357,600.0
2022-09-14 11:30:00,289.55,289.55,288.94,288.95,700.0,282.0428,282.0428,281.4486,281.4584,700.0
2022-09-14 11:35:00,288.85,289.23,288.78,289.23,1678.0,281.361,281.7311,281.2928,281.7311,1678.0
2022-09-14 11:40:00,289.26,289.34,289.26,289.34,300.0,281.7603,281.8383,281.7603,281.8383,300.0
2022-09-14 11:45:00,289.26,289.27,288.81,288.81,600.0,281.7603,281.7701,281.322,281.322,600.0
2022-09-14 11:50:00,288.9,289.2,288.62,289.2,2578.0,281.4097,281.7019,281.1369,281.7019,2578.0
2022-09-14 11:55:00,289.33,289.36,289.03,289.03,1304.0,281.8285,281.8578,281.5363,281.5363,1304.0
2022-09-14 12:00:00,289.2,289.37,288.92,289.14,2661.0,281.7019,281.8675,281.4292,281.6435,2661.0
2022-09-14 12:05:00,289.13,289.13,289.01,289.09,504.0,281.6337,281.6337,281.5168,281.5948,504.0
2022-09-14 12:10:00,289.12,289.13,288.84,289.02,1153.0,281.624,281.6337,281.3512,281.5266,1153.0
2022-09-14 12:15:00,288.87,289.23,288.86,288.94,1035.0,281.3805,281.7311,281.3707,281.4486,1035.0
2022-09-14 12:20:00,288.81,288.81,288.53,288.67,1024.0,281.322,281.322,281.0493,281.1856,1024.0
2022-09-14 12:25:00,288.9,289.11,288.73,288.92,9351.0,281.4097,281.6142,281.2441,281.4292,9351.0
2022-09-14 12:30:00,288.81,289.01,288.64,289.01,4036.0,281.322,281.5168,281.1564,281.5168,4036.0
2022-09-14 12:35:00,288.9,289.18,288.87,289.18,1901.0,281.4097,281.6824,281.3805,281.6824,1901.0
2022-09-14 12:40:00,289.17,289.52,289.17,289.52,2010.0,281.6727,282.0136,281.6727,282.0136,2010.0
2022-09-14 12:45:00,289.35,289.39,288.86,289.34,6590.0,281.848,281.887,281.3707,281.8383,6590.0
2022-09-14 12:50:00,289.37,289.38,289.16,289.38,1328.0,281.8675,281.8772,281.6629,281.8772,1328.0
2022-09-14 12:55:00,289.25,289.25,288.87,289.0,1892.0,281.7506,281.7506,281.3805,281.5071,1892.0
2022-09-14 13:00:00,289.06,289.11,288.66,288.95,2500.0,281.5655,281.6142,281.1759,281.4584,2500.0
2022-09-14 13:05:00,288.95,289.04,288.7,288.95,4136.0,281.4584,281.5461,281.2149,281.4584,4136.0
2022-09-14 13:10:00,289.0,289.0,288.72,288.74,806.0,281.5071,281.5071,281.2344,281.2538,806.0
2022-09-14 13:15:00,288.67,288.7,288.28,288.28,1859.0,281.1856,281.2149,280.8058,280.8058,1859.0
2022-09-14 13:20:00,288.15,288.38,288.14,288.38,971.0,280.6791,280.9032,280.6694,280.9032,971.0
2022-09-14 13:25:00,287.99,288.04,287.8,287.81,600.0,280.5233,280.572,280.3382,280.3479,600.0
2022-09-14 13:30:00,287.75,287.85,287.44,287.44,1160.0,280.2895,280.3869,279.9875,279.9875,1160.0
2022-09-14 13:35:00,287.4,287.4,287.05,287.06,418.0,279.9486,279.9486,279.6076,279.6174,418.0
2022-09-14 13:40:00,286.99,287.08,286.83,287.08,2834.0,279.5492,279.6369,279.3934,279.6369,2834.0
2022-09-14 13:45:00,286.9,286.9,285.81,285.95,2292.0,279.4615,279.4615,278.3998,278.5362,2292.0
2022-09-14 13:50:00,285.9,286.32,285.9,286.13,2222.0,278.4875,278.8966,278.4875,278.7115,2222.0
2022-09-14 13:55:00,286.16,286.16,285.86,286.11,2095.0,278.7407,278.7407,278.4485,278.692,2095.0
2022-09-14 14:00:00,285.98,285.98,285.5,285.58,1718.0,278.5654,278.5654,278.0978,278.1758,1718.0
2022-09-14 14:05:00,285.59,285.79,285.45,285.45,1605.0,278.1855,278.3803,278.0491,278.0491,1605.0
2022-09-14 14:10:00,285.49,285.51,285.14,285.49,1500.0,278.0881,278.1076,277.7472,278.0881,1500.0
2022-09-14 14:15:00,285.42,285.59,285.24,285.59,1001.0,278.0199,278.1855,277.8446,278.1855,1001.0
2022-09-14 14:20:00,285.48,285.62,285.48,285.62,500.0,278.0784,278.2147,278.0784,278.2147,500.0
2022-09-14 14:25:00,285.56,285.63,285.29,285.34,608.0,278.1563,278.2245,277.8933,277.942,608.0
2022-09-14 14:30:00,285.33,285.55,285.33,285.55,900.0,277.9322,278.1465,277.9322,278.1465,900.0
2022-09-14 14:35:00,285.39,285.4,285.29,285.4,1420.0,277.9907,278.0004,277.8933,278.0004,1420.0
2022-09-14 14:40:00,285.31,285.48,284.73,284.86,2403.0,277.9128,278.0784,277.3478,277.4744,2403.0
2022-09-14 14:45:00,284.72,284.88,284.56,284.8,2097.0,277.3381,277.4939,277.1822,277.416,2097.0
2022-09-14 14:50:00,284.89,284.89,284.25,284.26,1729.0,277.5037,277.5037,276.8802,276.89,1729.0
2022-09-14 14:55:00,284.29,284.41,283.96,284.15,2976.0,276.9192,277.0361,276.5978,276.7828,2976.0
2022-09-14 15:00:00,284.15,284.28,283.97,284.05,2619.0,276.7828,276.9095,276.6075,276.6854,2619.0
2022-09-14 15:05:00,284.21,284.4,284.17,284.4,2655.0,276.8413,277.0264,276.8023,277.0264,2655.0
2022-09-14 15:10:00,284.45,284.45,283.82,283.82,3711.0,277.0751,277.0751,276.4614,276.4614,3711.0
2022-09-14 15:15:00,283.65,283.65,283.01,283.37,3318.0,276.2958,276.2958,275.6724,276.0231,3318.0
2022-09-14 15:20:00,283.42,284.2,283.36,283.87,6337.0,276.0718,276.8315,276.0133,276.5101,6337.0
2022-09-14 15:25:00,283.92,284.03,283.67,284.01,3610.0,276.5588,276.6659,276.3153,276.6465,3610.0
2022-09-14 15:30:00,283.94,284.3,283.49,284.3,7346.0,276.5783,276.9289,276.1399,276.9289,7346.0
2022-09-14 15:35:00,284.33,284.33,283.9,284.24,5845.0,276.9582,276.9582,276.5393,276.8705,5845.0
2022-09-14 15:40:00,284.19,284.95,284.03,284.8,4631.0,276.8218,277.5621,276.6659,277.416,4631.0
2022-09-14 15:45:00,284.83,285.25,284.74,285.13,7061.0,277.4452,277.8543,277.3575,277.7374,7061.0
2022-09-14 15:50:00,285.2,286.39,285.2,286.34,10168.0,277.8056,278.9648,277.8056,278.9161,10168.0
2022-09-14 15:55:00,286.26,286.59,285.7,286.3,33610.0,278.8381,279.1596,278.2926,278.8771,33610.0
2022-09-15 09:30:00,286.16,286.16,285.01,286.06,7334.0,278.7407,278.7407,277.6205,278.6433,7334.0
2022-09-15 09:35:00,285.3,285.71,284.16,284.69,5261.0,277.903,278.3024,276.7926,277.3088,5261.0
2022-09-15 09:40:00,285.25,285.92,285.25,285.76,2028.0,277.8543,278.5069,277.8543,278.3511,2028.0
2022-09-15 09:45:00,285.57,286.37,285.54,286.29,3715.0,278.166,278.9453,278.1368,278.8674,3715.0
2022-09-15 09:50:00,286.37,286.98,286.16,286.75,2020.0,278.9453,279.5395,278.7407,279.3154,2020.0
2022-09-15 09:55:00,286.86,287.26,286.43,287.26,2069.0,279.4226,279.8122,279.0037,279.8122,2069.0
2022-09-15 10:00:00,287.05,287.31,286.56,286.6,9286.0,279.6076,279.8609,279.1304,279.1693,9286.0
2022-09-15 10:05:00,286.85,286.85,286.08,286.08,5212.0,279.4128,279.4128,278.6628,278.6628,5212.0
2022-09-15 10:10:00,285.81,286.1,285.76,286.1,800.0,278.3998,278.6823,278.3511,278.6823,800.0
2022-09-15 10:15:00,286.0,286.59,286.0,286.34,2307.0,278.5849,279.1596,278.5849,278.9161,2307.0
2022-09-15 10:20:00,285.95,285.95,285.36,285.36,512.0,278.5362,278.5362,277.9615,277.9615,512.0
2022-09-15 10:25:00,285.38,285.42,284.05,284.5,1554.0,277.9809,278.0199,276.6854,277.1238,1554.0
2022-09-15 10:30:00,284.14,284.55,283.7,284.03,2430.0,276.7731,277.1725,276.3445,276.6659,2430.0
2022-09-15 10:35:00,284.05,284.59,284.05,284.56,1706.0,276.6854,277.2114,276.6854,277.1822,1706.0
2022-09-15 10:40:00,284.69,284.71,284.05,284.26,2399.0,277.3088,277.3283,276.6854,276.89,2399.0
2022-09-15 10:45:00,284.26,284.54,283.74,283.74,1050.0,276.89,277.1627,276.3835,276.3835,1050.0
2022-09-15 10:50:00,283.53,283.53,283.0,283.1,1700.0,276.1789,276.1789,275.6627,275.7601,1700.0
2022-09-15 10:55:00,283.19,283.19,282.59,282.59,785.0,275.8477,275.8477,275.2633,275.2633,785.0
2022-09-15 11:00:00,282.49,282.87,282.49,282.63,1823.0,275.1659,275.536,275.1659,275.3022,1823.0
2022-09-15 11:05:00,282.42,282.76,282.17,282.17,1908.0,275.0977,275.4289,274.8542,274.8542,1908.0
2022-09-15 11:10:00,281.87,282.11,281.49,281.56,2071.0,274.562,274.7957,274.1918,274.26,2071.0
2022-09-15 11:15:00,281.61,281.94,281.15,281.94,6916.0,274.3087,274.6301,273.8606,274.6301,6916.0
2022-09-15 11:20:00,281.85,282.77,281.73,282.62,3651.0,274.5425,275.4386,274.4256,275.2925,3651.0
2022-09-15 11:25:00,282.47,282.73,282.45,282.52,1925.0,275.1464,275.3997,275.1269,275.1951,1925.0
2022-09-15 11:30:00,282.62,282.96,282.12,282.12,4662.0,275.2925,275.6237,274.8055,274.8055,4662.0
2022-09-15 11:35:00,282.16,282.46,281.84,282.28,3506.0,274.8444,275.1367,274.5327,274.9613,3506.0
2022-09-15 11:40:00,282.3,282.31,281.79,282.0,3341.0,274.9808,274.9905,274.484,274.6886,3341.0
2022-09-15 11:45:00,282.13,282.44,281.86,282.15,9061.0,274.8152,275.1172,274.5522,274.8347,9061.0
2022-09-15 11:50:00,281.74,281.74,281.31,281.32,1797.0,274.4353,274.4353,274.0165,274.0262,1797.0
2022-09-15 11:55:00,281.2,281.2,280.5,280.99,3130.0,273.9093,273.9093,273.2275,273.7048,3130.0
2022-09-15 12:00:00,281.11,281.46,281.0,281.0,1118.0,273.8217,274.1626,273.7145,273.7145,1118.0
2022-09-15 12:05:00,281.02,281.15,280.82,281.1,868.0,273.734,273.8606,273.5392,273.8119,868.0
2022-09-15 12:10:00,281.04,281.04,280.8,280.97,402.0,273.7535,273.7535,273.5197,273.6853,402.0
2022-09-15 12:15:00,281.04,281.4,280.88,281.17,3198.0,273.7535,274.1041,273.5976,273.8801,3198.0
2022-09-15 12:20:00,280.74,281.06,280.68,280.89,1253.0,273.4612,273.773,273.4028,273.6074,1253.0
2022-09-15 12:25:00,280.73,281.15,280.54,280.62,2600.0,273.4515,273.8606,273.2664,273.3444,2600.0
2022-09-15 12:30:00,280.75,281.17,280.66,281.0,5525.0,273.471,273.8801,273.3833,273.7145,5525.0
2022-09-15 12:35:00,281.06,281.19,280.96,281.14,4634.0,273.773,273.8996,273.6755,273.8509,4634.0
2022-09-15 12:40:00,281.19,281.66,281.12,281.49,1100.0,273.8996,274.3574,273.8314,274.1918,1100.0
2022-09-15 12:45:00,281.63,281.8,281.41,281.55,1589.0,274.3282,274.4938,274.1139,274.2502,1589.0
2022-09-15 12:50:00,281.71,282.21,281.66,282.11,3387.0,274.4061,274.8931,274.3574,274.7957,3387.0
2022-09-15 12:55:00,282.18,282.47,282.17,282.22,1521.0,274.8639,275.1464,274.8542,274.9029,1521.0
2022-09-15 13:00:00,282.31,284.01,282.31,284.01,5592.0,274.9905,276.6465,274.9905,276.6465,5592.0
2022-09-15 13:05:00,284.12,284.12,283.81,283.81,1401.0,276.7536,276.7536,276.4517,276.4517,1401.0
2022-09-15 13:10:00,283.71,283.9,283.6,283.76,3572.0,276.3542,276.5393,276.2471,276.4029,3572.0
2022-09-15 13:15:00,283.85,284.04,283.62,283.74,6784.0,276.4906,276.6757,276.2666,276.3835,6784.0
2022-09-15 13:20:00,283.62,284.03,283.62,283.9,2004.0,276.2666,276.6659,276.2666,276.5393,2004.0
2022-09-15 13:25:00,283.83,284.22,283.45,283.45,2584.0,276.4711,276.851,276.101,276.101,2584.0
2022-09-15 13:30:00,283.35,283.48,283.17,283.35,2783.0,276.0036,276.1302,275.8282,276.0036,2783.0
2022-09-15 13:35:00,283.24,283.29,282.8,282.85,8423.0,275.8964,275.9451,275.4678,275.5165,8423.0
2022-09-15 13:40:00,282.88,282.96,282.53,282.66,4955.0,275.5458,275.6237,275.2048,275.3315,4955.0
2022-09-15 13:45:00,282.67,282.82,282.52,282.65,3100.0,275.3412,275.4873,275.1951,275.3217,3100.0
2022-09-15 13:50:00,282.57,282.78,282.28,282.78,2663.0,275.2438,275.4484,274.9613,275.4484,2663.0
2022-09-15 13:55:00,282.62,282.79,282.57,282.71,4024.0,275.2925,275.4581,275.2438,275.3802,4024.0
2022-09-15 14:00:00,282.79,282.79,282.01,282.13,8131.0,275.4581,275.4581,274.6983,274.8152,8131.0
2022-09-15 14:05:00,282.3,282.3,281.86,281.92,2257.0,274.9808,274.9808,274.5522,274.6107,2257.0
2022-09-15 14:10:00,282.06,282.24,281.98,282.02,1600.0,274.747,274.9224,274.6691,274.7081,1600.0
2022-09-15 14:15:00,282.03,282.46,281.99,282.46,612.0,274.7178,275.1367,274.6788,275.1367,612.0
2022-09-15 14:20:00,282.5,282.56,282.37,282.5,800.0,275.1756,275.2341,275.049,275.1756,800.0
2022-09-15 14:25:00,282.5,283.18,282.39,283.17,2000.0,275.1756,275.838,275.0685,275.8282,2000.0
2022-09-15 14:30:00,283.03,283.42,283.03,283.29,1448.0,275.6919,276.0718,275.6919,275.9451,1448.0
2022-09-15 14:35:00,283.09,283.57,283.09,283.31,1721.0,275.7503,276.2179,275.7503,275.9646,1721.0
2022-09-15 14:40:00,283.23,283.23,282.99,283.21,1380.0,275.8867,275.8867,275.6529,275.8672,1380.0
2022-09-15 14:45:00,283.17,283.17,282.64,282.64,1200.0,275.8282,275.8282,275.312,275.312,1200.0
2022-09-15 14:50:00,282.78,283.07,282.74,283.06,1301.0,275.4484,275.7308,275.4094,275.7211,1301.0
2022-09-15 14:55:00,283.06,283.12,282.98,282.98,1200.0,275.7211,275.7795,275.6432,275.6432,1200.0
2022-09-15 15:00:00,282.89,283.03,282.41,282.61,1830.0,275.5555,275.6919,275.0879,275.2828,1830.0
2022-09-15 15:05:00,282.78,282.78,282.2,282.26,2400.0,275.4484,275.4484,274.8834,274.9418,2400.0
2022-09-15 15:10:00,282.25,282.26,281.57,281.57,541.0,274.9321,274.9418,274.2697,274.2697,541.0
2022-09-15 15:15:00,281.52,281.52,281.15,281.38,2034.0,274.221,274.221,273.8606,274.0847,2034.0
2022-09-15 15:20:00,281.31,281.97,281.31,281.97,2779.0,274.0165,274.6594,274.0165,274.6594,2779.0
2022-09-15 15:25:00,282.14,282.14,281.38,281.53,3222.0,274.8249,274.8249,274.0847,274.2308,3222.0
2022-09-15 15:30:00,281.47,281.86,281.43,281.43,3367.0,274.1723,274.5522,274.1334,274.1334,3367.0
2022-09-15 15:35:00,281.44,281.85,281.44,281.82,3073.0,274.1431,274.5425,274.1431,274.5132,3073.0
2022-09-15 15:40:00,281.86,282.14,281.54,282.1,8603.0,274.5522,274.8249,274.2405,274.786,8603.0
2022-09-15 15:45:00,281.9,282.4,281.87,282.13,4100.0,274.5912,275.0782,274.562,274.8152,4100.0
2022-09-15 15:50:00,282.24,282.51,281.79,282.29,8194.0,274.9224,275.1854,274.484,274.9711,8194.0
2022-09-15 15:55:00,282.37,282.66,282.17,282.46,18020.0,275.049,275.3315,274.8542,275.1367,18020.0
2022-09-16 09:30:00,279.03,279.42,277.79,277.79,136643.0,271.7956,272.1755,270.5877,270.5877,136643.0
2022-09-16 09:35:00,277.7,279.22,277.7,278.76,1400.0,270.5001,271.9807,270.5001,271.5326,1400.0
2022-09-16 09:40:00,278.99,279.39,278.86,278.86,1938.0,271.7566,272.1462,271.63,271.63,1938.0
2022-09-16 09:45:00,278.61,279.17,277.44,277.44,2294.0,271.3865,271.932,270.2468,270.2468,2294.0
2022-09-16 09:50:00,277.93,278.23,277.2,277.36,2267.0,270.7241,271.0163,270.013,270.1689,2267.0
2022-09-16 09:55:00,277.81,277.81,276.83,277.3,2640.0,270.6072,270.6072,269.6526,270.1104,2640.0
2022-09-16 10:00:00,278.13,278.77,278.13,278.33,600.0,270.9189,271.5423,270.9189,271.1137,600.0
2022-09-16 10:05:00,278.34,279.48,278.27,278.6,3928.0,271.1235,272.2339,271.0553,271.3767,3928.0
2022-09-16 10:10:00,278.6,280.04,277.74,280.0,11280.0,271.3767,272.7794,270.539,272.7404,11280.0
2022-09-16 10:15:00,279.54,280.17,279.31,279.33,2937.0,272.2924,272.906,272.0683,272.0878,2937.0
2022-09-16 10:20:00,279.56,279.85,279.24,279.63,2127.0,272.3118,272.5943,272.0001,272.38,2127.0
2022-09-16 10:25:00,279.83,280.28,279.66,280.23,2382.0,272.5748,273.0132,272.4092,272.9645,2382.0
2022-09-16 10:30:00,280.25,280.68,280.01,280.57,2602.0,272.984,273.4028,272.7502,273.2957,2602.0
2022-09-16 10:35:00,280.65,280.83,280.12,280.35,2300.0,273.3736,273.5489,272.8573,273.0814,2300.0
2022-09-16 10:40:00,280.15,280.41,279.76,279.92,6051.0,272.8865,273.1398,272.5067,272.6625,6051.0
2022-09-16 10:45:00,280.08,280.13,279.79,280.08,3700.0,272.8184,272.8671,272.5359,272.8184,3700.0
2022-09-16 10:50:00,280.25,280.55,279.82,280.53,9528.0,272.984,273.2762,272.5651,273.2567,9528.0
2022-09-16 10:55:00,280.35,280.35,279.75,279.96,2900.0,273.0814,273.0814,272.4969,272.7015,2900.0
2022-09-16 11:00:00,279.97,280.28,279.72,279.92,7172.0,272.7112,273.0132,272.4677,272.6625,7172.0
2022-09-16 11:05:00,280.14,280.84,280.14,280.84,1800.0,272.8768,273.5587,272.8768,273.5587,1800.0
2022-09-16 11:10:00,280.76,280.76,280.2,280.2,500.0,273.4807,273.4807,272.9352,272.9352,500.0
2022-09-16 11:15:00,280.2,280.84,280.2,280.84,931.0,272.9352,273.5587,272.9352,273.5587,931.0
2022-09-16 11:20:00,280.67,280.67,279.89,279.94,2600.0,273.3931,273.3931,272.6333,272.682,2600.0
2022-09-16 11:25:00,279.93,280.24,279.7,280.02,2842.0,272.6722,272.9742,272.4482,272.7599,2842.0
2022-09-16 11:30:00,280.0,280.29,279.15,279.15,27980.0,272.7404,273.0229,271.9125,271.9125,27980.0
2022-09-16 11:35:00,279.97,279.99,279.31,279.38,3606.0,272.7112,272.7307,272.0683,272.1365,3606.0
2022-09-16 11:40:00,279.52,279.9,279.52,279.73,1100.0,272.2729,272.643,272.2729,272.4774,1100.0
2022-09-16 11:45:00,279.7,279.72,279.25,279.72,1912.0,272.4482,272.4677,272.0099,272.4677,1912.0
2022-09-16 11:50:00,279.75,279.99,279.6,279.74,1970.0,272.4969,272.7307,272.3508,272.4872,1970.0
2022-09-16 11:55:00,279.57,280.11,279.51,280.01,21943.0,272.3216,272.8476,272.2631,272.7502,21943.0
2022-09-16 12:00:00,279.89,280.19,279.68,280.0,16997.0,272.6333,272.9255,272.4287,272.7404,16997.0
2022-09-16 12:05:00,279.99,280.29,279.53,279.53,1700.0,272.7307,273.0229,272.2826,272.2826,1700.0
2022-09-16 12:10:00,279.61,280.22,279.6,280.01,9970.0,272.3605,272.9547,272.3508,272.7502,9970.0
2022-09-16 12:15:00,280.22,280.34,279.72,280.34,2200.0,272.9547,273.0716,272.4677,273.0716,2200.0
2022-09-16 12:20:00,280.09,280.16,279.94,280.05,5197.0,272.8281,272.8963,272.682,272.7891,5197.0
2022-09-16 12:25:00,280.07,280.2,279.65,279.82,2900.0,272.8086,272.9352,272.3995,272.5651,2900.0
2022-09-16 12:30:00,279.87,280.1,279.49,279.87,7409.0,272.6138,272.8378,272.2437,272.6138,7409.0
2022-09-16 12:35:00,279.78,279.9,279.57,279.75,1758.0,272.5261,272.643,272.3216,272.4969,1758.0
2022-09-16 12:40:00,279.75,279.99,279.42,279.44,47288.0,272.4969,272.7307,272.1755,272.195,47288.0
2022-09-16 12:45:00,279.43,279.43,279.28,279.42,494.0,272.1852,272.1852,272.0391,272.1755,494.0
2022-09-16 12:50:00,279.26,279.6,279.1,279.46,4485.0,272.0196,272.3508,271.8638,272.2144,4485.0
2022-09-16 12:55:00,279.36,279.69,279.36,279.5,5719.0,272.117,272.4385,272.117,272.2534,5719.0
2022-09-16 13:00:00,279.45,279.7,279.3,279.5,7649.0,272.2047,272.4482,272.0586,272.2534,7649.0
2022-09-16 13:05:00,279.55,279.65,279.38,279.65,11751.0,272.3021,272.3995,272.1365,272.3995,11751.0
2022-09-16 13:10:00,279.57,279.57,279.57,279.57,100.0,272.3216,272.3216,272.3216,272.3216,100.0
2022-09-16 13:15:00,279.49,279.71,279.49,279.67,1400.0,272.2437,272.458,272.2437,272.419,1400.0
2022-09-16 13:20:00,279.52,279.84,279.44,279.57,2725.0,272.2729,272.5846,272.195,272.3216,2725.0
2022-09-16 13:25:00,279.74,279.74,279.47,279.57,2293.0,272.4872,272.4872,272.2242,272.3216,2293.0
2022-09-16 13:30:00,279.77,280.22,279.44,279.68,2950.0,272.5164,272.9547,272.195,272.4287,2950.0
2022-09-16 13:35:00,279.69,280.05,279.68,279.88,800.0,272.4385,272.7891,272.4287,272.6235,800.0
2022-09-16 13:40:00,279.94,279.94,279.5,279.7,1624.0,272.682,272.682,272.2534,272.4482,1624.0
2022-09-16 13:45:00,279.53,279.62,279.43,279.53,4826.0,272.2826,272.3703,272.1852,272.2826,4826.0
2022-09-16 13:50:00,279.44,279.59,279.06,279.06,29117.0,272.195,272.3411,271.8248,271.8248,29117.0
2022-09-16 13:55:00,278.76,279.29,278.6,279.29,25020.0,271.5326,272.0488,271.3767,272.0488,25020.0
2022-09-16 14:00:00,279.13,279.78,279.13,279.5,1207.0,271.893,272.5261,271.893,272.2534,1207.0
2022-09-16 14:05:00,279.63,279.73,279.37,279.63,5296.0,272.38,272.4774,272.1268,272.38,5296.0
2022-09-16 14:10:00,279.67,279.77,279.44,279.45,5600.0,272.419,272.5164,272.195,272.2047,5600.0
2022-09-16 14:15:00,279.59,279.59,279.47,279.59,6342.0,272.3411,272.3411,272.2242,272.3411,6342.0
2022-09-16 14:20:00,279.56,279.69,279.26,279.37,3062.0,272.3118,272.4385,272.0196,272.1268,3062.0
2022-09-16 14:25:00,279.48,279.94,279.36,279.38,14929.0,272.2339,272.682,272.117,272.1365,14929.0
2022-09-16 14:30:00,279.09,279.51,279.01,279.46,1504.0,271.854,272.2631,271.7761,272.2144,1504.0
2022-09-16 14:35:00,279.33,279.37,279.02,279.16,1100.0,272.0878,272.1268,271.7858,271.9222,1100.0
2022-09-16 14:40:00,279.18,279.24,278.79,279.01,1510.0,271.9417,272.0001,271.5618,271.7761,1510.0
2022-09-16 14:45:00,279.13,279.61,278.96,279.51,2227.0,271.893,272.3605,271.7274,272.2631,2227.0
2022-09-16 14:50:00,279.29,279.76,279.29,279.71,1815.0,272.0488,272.5067,272.0488,272.458,1815.0
2022-09-16 14:55:00,279.71,280.08,279.36,279.69,2871.0,272.458,272.8184,272.117,272.4385,2871.0
2022-09-16 15:00:00,279.71,280.18,279.66,280.03,1808.0,272.458,272.9158,272.4092,272.7697,1808.0
2022-09-16 15:05:00,280.19,280.6,280.19,280.43,1928.0,272.9255,273.3249,272.9255,273.1593,1928.0
2022-09-16 15:10:00,280.13,280.13,279.62,279.63,1411.0,272.8671,272.8671,272.3703,272.38,1411.0
2022-09-16 15:15:00,279.62,279.86,279.51,279.71,2500.0,272.3703,272.6041,272.2631,272.458,2500.0
2022-09-16 15:20:00,279.71,280.06,279.63,279.86,3792.0,272.458,272.7989,272.38,272.6041,3792.0
2022-09-16 15:25:00,279.74,279.88,279.41,279.56,2713.0,272.4872,272.6235,272.1657,272.3118,2713.0
2022-09-16 15:30:00,279.49,279.86,279.14,279.48,4435.0,272.2437,272.6041,271.9027,272.2339,4435.0
2022-09-16 15:35:00,279.56,280.49,279.44,280.44,6191.0,272.3118,273.2177,272.195,273.169,6191.0
2022-09-16 15:40:00,280.56,280.61,280.16,280.22,2640.0,273.2859,273.3346,272.8963,272.9547,2640.0
2022-09-16 15:45:00,280.32,280.36,279.47,279.86,8766.0,273.0521,273.0911,272.2242,272.6041,8766.0
2022-09-16 15:50:00,279.98,280.43,279.83,280.03,34933.0,272.721,273.1593,272.5748,272.7697,34933.0
2022-09-16 15:55:00,279.98,280.82,279.85,280.26,49671.0,272.721,273.5392,272.5943,272.9937,49671.0
2022-09-19 09:30:00,278.1,278.57,277.46,278.56,8667.0,270.8897,271.3475,270.2663,271.3378,8667.0
2022-09-19 09:35:00,278.47,279.52,278.47,278.93,4208.0,271.2501,272.2729,271.2501,271.6982,4208.0
2022-09-19 09:40:00,279.29,279.58,279.29,279.34,700.0,272.0488,272.3313,272.0488,272.0975,700.0
2022-09-19 09:45:00,278.79,279.68,278.74,278.9,2952.0,271.5618,272.4287,271.5131,271.669,2952.0
2022-09-19 09:50:00,278.99,279.66,278.95,279.1,4675.0,271.7566,272.4092,271.7177,271.8638,4675.0
2022-09-19 09:55:00,279.07,279.08,278.43,278.49,7457.0,271.8345,271.8443,271.2111,271.2696,7457.0
2022-09-19 10:00:00,278.96,278.96,277.79,278.06,1756.0,271.7274,271.7274,270.5877,270.8507,1756.0
2022-09-19 10:05:00,277.79,278.65,277.72,278.03,4514.0,270.5877,271.4254,270.5195,270.8215,4514.0
2022-09-19 10:10:00,277.8,278.0,277.21,277.67,6885.0,270.5975,270.7923,270.0228,270.4708,6885.0
2022-09-19 10:15:00,277.67,278.0,276.89,276.89,8558.0,270.4708,270.7923,269.7111,269.7111,8558.0
2022-09-19 10:20:00,276.76,276.87,276.23,276.56,6671.0,269.5844,269.6916,269.0682,269.3896,6671.0
2022-09-19 10:25:00,276.82,277.33,276.63,276.83,14750.0,269.6429,270.1397,269.4578,269.6526,14750.0
2022-09-19 10:30:00,276.73,277.05,276.49,276.74,1900.0,269.5552,269.8669,269.3214,269.565,1900.0
2022-09-19 10:35:00,276.89,277.63,276.87,277.63,3333.0,269.7111,270.4319,269.6916,270.4319,3333.0
2022-09-19 10:40:00,277.63,277.75,277.45,277.45,12398.0,270.4319,270.5488,270.2565,270.2565,12398.0
2022-09-19 10:45:00,277.63,277.92,277.63,277.82,1509.0,270.4319,270.7144,270.4319,270.617,1509.0
2022-09-19 10:50:00,277.69,277.69,277.14,277.39,3313.0,270.4903,270.4903,269.9546,270.1981,3313.0
2022-09-19 10:55:00,277.34,277.5,277.14,277.29,2006.0,270.1494,270.3053,269.9546,270.1007,2006.0
2022-09-19 11:00:00,277.25,277.7,277.12,277.58,1258.0,270.0617,270.5001,269.9351,270.3832,1258.0
2022-09-19 11:05:00,277.9,278.05,277.88,277.93,1400.0,270.6949,270.841,270.6754,270.7241,1400.0
2022-09-19 11:10:00,278.23,278.23,277.49,277.65,1200.0,271.0163,271.0163,270.2955,270.4514,1200.0
2022-09-19 11:15:00,277.47,277.96,277.47,277.78,593.0,270.276,270.7533,270.276,270.578,593.0
2022-09-19 11:20:00,277.68,277.69,277.52,277.65,1923.0,270.4806,270.4903,270.3247,270.4514,1923.0
2022-09-19 11:25:00,277.54,277.61,276.9,277.23,2400.0,270.3442,270.4124,269.7208,270.0423,2400.0
2022-09-19 11:30:00,277.09,277.2,276.74,277.2,847.0,269.9059,270.013,269.565,270.013,847.0
2022-09-19 11:35:00,277.2,277.2,276.51,276.85,1784.0,270.013,270.013,269.3409,269.6721,1784.0
2022-09-19 11:40:00,276.7,276.74,276.39,276.74,1500.0,269.526,269.565,269.224,269.565,1500.0
2022-09-19 11:45:00,276.61,276.79,276.56,276.79,344.0,269.4383,269.6137,269.3896,269.6137,344.0
2022-09-19 11:50:00,276.81,277.0,276.47,276.47,1200.0,269.6331,269.8182,269.302,269.302,1200.0
2022-09-19 11:55:00,276.44,276.61,276.36,276.5,5047.0,269.2727,269.4383,269.1948,269.3312,5047.0
2022-09-19 12:00:00,276.5,276.64,276.42,276.5,2071.0,269.3312,269.4675,269.2533,269.3312,2071.0
2022-09-19 12:05:00,276.62,276.62,275.9,276.45,13160.0,269.4481,269.4481,268.7467,269.2825,13160.0
2022-09-19 12:10:00,276.54,276.54,276.45,276.5,1200.0,269.3701,269.3701,269.2825,269.3312,1200.0
2022-09-19 12:15:00,276.51,276.77,276.29,276.65,1975.0,269.3409,269.5942,269.1266,269.4773,1975.0
2022-09-19 12:20:00,276.51,276.68,276.49,276.57,1808.0,269.3409,269.5065,269.3214,269.3994,1808.0
2022-09-19 12:25:00,276.59,276.59,276.13,276.33,2106.0,269.4188,269.4188,268.9708,269.1656,2106.0
2022-09-19 12:30:00,276.26,276.26,276.08,276.08,1261.0,269.0974,269.0974,268.9221,268.9221,1261.0
2022-09-19 12:35:00,276.35,276.67,276.31,276.53,1800.0,269.1851,269.4968,269.1461,269.3604,1800.0
2022-09-19 12:40:00,276.47,276.66,276.47,276.57,800.0,269.302,269.487,269.302,269.3994,800.0
2022-09-19 12:45:00,276.68,276.77,276.65,276.77,700.0,269.5065,269.5942,269.4773,269.5942,700.0
2022-09-19 12:50:00,276.93,276.93,276.88,276.88,511.0,269.75,269.75,269.7013,269.7013,511.0
2022-09-19 12:55:00,277.0,277.06,276.75,276.75,1853.0,269.8182,269.8767,269.5747,269.5747,1853.0
2022-09-19 13:00:00,276.94,277.49,276.94,277.49,2688.0,269.7598,270.2955,269.7598,270.2955,2688.0
2022-09-19 13:05:00,277.24,277.33,277.17,277.18,802.0,270.052,270.1397,269.9838,269.9935,802.0
2022-09-19 13:10:00,277.41,277.48,277.03,277.17,1920.0,270.2176,270.2858,269.8474,269.9838,1920.0
2022-09-19 13:15:00,276.89,276.98,276.84,276.92,900.0,269.7111,269.7987,269.6624,269.7403,900.0
2022-09-19 13:20:00,277.06,277.12,276.91,277.08,2056.0,269.8767,269.9351,269.7305,269.8961,2056.0
2022-09-19 13:25:00,277.08,277.72,277.08,277.72,1825.0,269.8961,270.5195,269.8961,270.5195,1825.0
2022-09-19 13:30:00,277.76,277.83,277.19,277.23,1602.0,270.5585,270.6267,270.0033,270.0423,1602.0
2022-09-19 13:35:00,277.21,277.22,276.81,276.9,8762.0,270.0228,270.0325,269.6331,269.7208,8762.0
2022-09-19 13:40:00,276.96,276.96,276.8,276.85,500.0,269.7793,269.7793,269.6234,269.6721,500.0
2022-09-19 13:45:00,276.85,277.04,276.83,276.84,1000.0,269.6721,269.8572,269.6526,269.6624,1000.0
2022-09-19 13:50:00,276.69,276.84,276.62,276.84,1770.0,269.5163,269.6624,269.4481,269.6624,1770.0
2022-09-19 13:55:00,276.88,276.9,276.69,276.78,1300.0,269.7013,269.7208,269.5163,269.6039,1300.0
2022-09-19 14:00:00,276.73,276.79,276.52,276.53,1616.0,269.5552,269.6137,269.3507,269.3604,1616.0
2022-09-19 14:05:00,276.47,276.7,276.4,276.7,2308.0,269.302,269.526,269.2338,269.526,2308.0
2022-09-19 14:10:00,276.47,276.47,276.3,276.3,626.0,269.302,269.302,269.1364,269.1364,626.0
2022-09-19 14:15:00,276.41,276.67,276.33,276.34,1270.0,269.2435,269.4968,269.1656,269.1753,1270.0
2022-09-19 14:20:00,276.39,276.49,276.02,276.02,809.0,269.224,269.3214,268.8636,268.8636,809.0
2022-09-19 14:25:00,276.08,276.33,276.08,276.25,600.0,268.9221,269.1656,268.9221,269.0877,600.0
2022-09-19 14:30:00,276.25,276.35,276.18,276.24,749.0,269.0877,269.1851,269.0195,269.0779,749.0
2022-09-19 14:35:00,276.21,276.61,276.21,276.57,1100.0,269.0487,269.4383,269.0487,269.3994,1100.0
2022-09-19 14:40:00,276.56,277.09,276.54,277.08,5784.0,269.3896,269.9059,269.3701,269.8961,5784.0
2022-09-19 14:45:00,276.95,277.12,276.9,276.95,2800.0,269.7695,269.9351,269.7208,269.7695,2800.0
2022-09-19 14:50:00,277.06,277.47,276.89,277.41,2916.0,269.8767,270.276,269.7111,270.2176,2916.0
2022-09-19 14:55:00,277.25,277.45,277.12,277.29,1174.0,270.0617,270.2565,269.9351,270.1007,1174.0
2022-09-19 15:00:00,277.48,278.33,277.48,278.33,2346.0,270.2858,271.1137,270.2858,271.1137,2346.0
2022-09-19 15:05:00,278.2,278.26,278.02,278.13,1878.0,270.9871,271.0455,270.8118,270.9189,1878.0
2022-09-19 15:10:00,278.19,278.77,278.03,278.73,4060.0,270.9774,271.5423,270.8215,271.5034,4060.0
2022-09-19 15:15:00,278.78,278.96,278.67,278.93,11554.0,271.5521,271.7274,271.4449,271.6982,11554.0
2022-09-19 15:20:00,278.86,279.01,278.67,278.82,3009.0,271.63,271.7761,271.4449,271.591,3009.0
2022-09-19 15:25:00,279.0,279.45,278.88,279.17,2563.0,271.7664,272.2047,271.6495,271.932,2563.0
2022-09-19 15:30:00,279.16,279.44,278.96,279.07,4442.0,271.9222,272.195,271.7274,271.8345,4442.0
2022-09-19 15:35:00,278.97,279.27,278.91,279.05,4213.0,271.7371,272.0294,271.6787,271.8151,4213.0
2022-09-19 15:40:00,279.06,279.36,279.06,279.17,4095.0,271.8248,272.117,271.8248,271.932,4095.0
2022-09-19 15:45:00,279.17,279.3,278.53,278.56,6760.0,271.932,272.0586,271.3085,271.3378,6760.0
2022-09-19 15:50:00,278.59,278.78,278.05,278.62,19804.0,271.367,271.5521,270.841,271.3962,19804.0
2022-09-19 15:55:00,278.69,278.75,278.25,278.69,38867.0,271.4644,271.5228,271.0358,271.4644,38867.0
2022-09-20 09:30:00,275.82,276.54,275.54,276.47,12384.0,268.6688,269.3701,268.3961,269.302,12384.0
2022-09-20 09:35:00,276.34,276.7,274.02,274.02,2489.0,269.1753,269.526,266.9155,266.9155,2489.0
2022-09-20 09:40:00,274.25,274.26,273.1,273.73,3205.0,267.1395,267.1493,266.0193,266.633,3205.0
2022-09-20 09:45:00,273.4,273.4,272.68,272.95,6239.0,266.3116,266.3116,265.6102,265.8732,6239.0
2022-09-20 09:50:00,272.68,272.92,272.21,272.56,6391.0,265.6102,265.844,265.1524,265.4933,6391.0
2022-09-20 09:55:00,272.76,273.22,272.64,272.72,2130.0,265.6881,266.1362,265.5713,265.6492,2130.0
2022-09-20 10:00:00,272.69,272.76,271.98,272.4,8161.0,265.62,265.6881,264.9284,265.3375,8161.0
2022-09-20 10:05:00,272.27,273.2,272.27,273.2,4410.0,265.2108,266.1167,265.2108,266.1167,4410.0
2022-09-20 10:10:00,273.15,273.16,271.57,271.87,4138.0,266.068,266.0778,264.529,264.8212,4138.0
2022-09-20 10:15:00,271.81,271.85,271.49,271.85,2956.0,264.7628,264.8017,264.4511,264.8017,2956.0
2022-09-20 10:20:00,271.53,272.27,271.52,271.6,9498.0,264.49,265.2108,264.4803,264.5582,9498.0
2022-09-20 10:25:00,271.56,272.41,271.56,272.41,5534.0,264.5193,265.3472,264.5193,265.3472,5534.0
2022-09-20 10:30:00,272.3,272.36,271.62,271.63,4454.0,265.2401,265.2985,264.5777,264.5874,4454.0
2022-09-20 10:35:00,271.47,271.54,270.91,271.32,3912.0,264.4316,264.4998,263.8861,264.2855,3912.0
2022-09-20 10:40:00,271.48,272.36,271.48,272.18,3580.0,264.4413,265.2985,264.4413,265.1232,3580.0
2022-09-20 10:45:00,272.04,272.14,271.43,272.14,4351.0,264.9868,265.0842,264.3926,265.0842,4351.0
2022-09-20 10:50:00,272.07,272.27,271.75,271.75,2316.0,265.016,265.2108,264.7043,264.7043,2316.0
2022-09-20 10:55:00,271.75,272.24,271.48,272.07,2869.0,264.7043,265.1816,264.4413,265.016,2869.0
2022-09-20 11:00:00,272.18,272.18,271.56,271.69,2800.0,265.1232,265.1232,264.5193,264.6459,2800.0
2022-09-20 11:05:00,271.76,272.08,271.58,271.97,1400.0,264.7141,265.0258,264.5387,264.9186,1400.0
2022-09-20 11:10:00,271.97,272.01,271.73,271.94,4488.0,264.9186,264.9576,264.6849,264.8894,4488.0
2022-09-20 11:15:00,271.97,272.0,271.39,271.53,3529.0,264.9186,264.9478,264.3537,264.49,3529.0
2022-09-20 11:20:00,271.59,271.59,271.35,271.46,4875.0,264.5485,264.5485,264.3147,264.4219,4875.0
2022-09-20 11:25:00,271.44,271.76,271.37,271.76,4865.0,264.4024,264.7141,264.3342,264.7141,4865.0
2022-09-20 11:30:00,271.71,272.42,271.55,272.31,9018.0,264.6654,265.357,264.5095,265.2498,9018.0
2022-09-20 11:35:00,272.4,272.44,271.89,272.01,1346.0,265.3375,265.3764,264.8407,264.9576,1346.0
2022-09-20 11:40:00,272.06,272.24,271.93,272.05,1882.0,265.0063,265.1816,264.8797,264.9966,1882.0
2022-09-20 11:45:00,272.0,272.27,271.88,272.26,4020.0,264.9478,265.2108,264.831,265.2011,4020.0
2022-09-20 11:50:00,272.35,272.73,272.27,272.69,1316.0,265.2888,265.6589,265.2108,265.62,1316.0
2022-09-20 11:55:00,272.91,273.06,272.88,272.97,1200.0,265.8343,265.9804,265.805,265.8927,1200.0
2022-09-20 12:00:00,272.86,273.16,272.62,272.69,5382.0,265.7856,266.0778,265.5518,265.62,5382.0
2022-09-20 12:05:00,272.7,272.84,272.6,272.64,3816.0,265.6297,265.7661,265.5323,265.5713,3816.0
2022-09-20 12:10:00,272.73,272.97,272.41,272.41,2932.0,265.6589,265.8927,265.3472,265.3472,2932.0
2022-09-20 12:15:00,272.42,272.58,272.35,272.54,4178.0,265.357,265.5128,265.2888,265.4738,4178.0
2022-09-20 12:20:00,272.58,272.6,272.27,272.34,2328.0,265.5128,265.5323,265.2108,265.279,2328.0
2022-09-20 12:25:00,272.01,272.03,271.7,271.79,3252.0,264.9576,264.9771,264.6556,264.7433,3252.0
2022-09-20 12:30:00,271.73,271.86,271.54,271.67,6525.0,264.6849,264.8115,264.4998,264.6264,6525.0
2022-09-20 12:35:00,271.67,271.67,271.22,271.41,1500.0,264.6264,264.6264,264.1881,264.3731,1500.0
2022-09-20 12:40:00,271.15,271.44,271.08,271.23,4300.0,264.1199,264.4024,264.0517,264.1978,4300.0
2022-09-20 12:45:00,271.17,271.17,270.99,271.1,800.0,264.1394,264.1394,263.964,264.0712,800.0
2022-09-20 12:50:00,270.75,270.76,270.55,270.76,1275.0,263.7303,263.74,263.5354,263.74,1275.0
2022-09-20 12:55:00,270.69,270.84,270.64,270.64,1311.0,263.6718,263.8179,263.6231,263.6231,1311.0
2022-09-20 13:00:00,270.59,270.66,270.34,270.35,1254.0,263.5744,263.6426,263.3309,263.3406,1254.0
2022-09-20 13:05:00,270.4,270.4,270.0,270.23,3650.0,263.3893,263.3893,262.9997,263.2237,3650.0
2022-09-20 13:10:00,270.13,270.43,270.13,270.43,3000.0,263.1263,263.4186,263.1263,263.4186,3000.0
2022-09-20 13:15:00,270.38,270.39,270.17,270.2,2387.0,263.3699,263.3796,263.1653,263.1945,2387.0
2022-09-20 13:20:00,270.16,270.44,270.04,270.34,5184.0,263.1556,263.4283,263.0387,263.3309,5184.0
2022-09-20 13:25:00,270.25,270.25,269.48,269.48,1505.0,263.2432,263.2432,262.4932,262.4932,1505.0
2022-09-20 13:30:00,269.2,269.63,269.0,269.16,6381.0,262.2204,262.6393,262.0256,262.1815,6381.0
2022-09-20 13:35:00,269.16,270.1,269.16,269.73,10945.0,262.1815,263.0971,262.1815,262.7367,10945.0
2022-09-20 13:40:00,269.7,269.71,269.49,269.5,1600.0,262.7075,262.7172,262.5029,262.5127,1600.0
2022-09-20 13:45:00,269.59,269.61,269.14,269.14,4478.0,262.6003,262.6198,262.162,262.162,4478.0
2022-09-20 13:50:00,269.09,269.11,268.61,268.78,3953.0,262.1133,262.1328,261.6457,261.8113,3953.0
2022-09-20 13:55:00,268.55,268.55,267.93,268.14,2600.0,261.5873,261.5873,260.9834,261.1879,2600.0
2022-09-20 14:00:00,268.05,268.77,268.05,268.65,2800.0,261.1003,261.8016,261.1003,261.6847,2800.0
2022-09-20 14:05:00,268.76,269.13,268.75,269.13,3441.0,261.7919,262.1523,261.7821,262.1523,3441.0
2022-09-20 14:10:00,269.06,269.07,268.8,268.86,800.0,262.0841,262.0938,261.8308,261.8893,800.0
2022-09-20 14:15:00,269.03,270.05,269.03,269.99,4200.0,262.0549,263.0484,262.0549,262.99,4200.0
2022-09-20 14:20:00,270.02,270.61,269.95,270.61,3108.0,263.0192,263.5939,262.951,263.5939,3108.0
2022-09-20 14:25:00,270.48,270.62,270.27,270.56,4595.0,263.4673,263.6036,263.2627,263.5452,4595.0
2022-09-20 14:30:00,270.2,270.38,269.85,269.85,1200.0,263.1945,263.3699,262.8536,262.8536,1200.0
2022-09-20 14:35:00,270.0,270.33,270.0,270.01,1512.0,262.9997,263.3211,262.9997,263.0094,1512.0
2022-09-20 14:40:00,270.03,270.07,269.5,269.95,3300.0,263.0289,263.0679,262.5127,262.951,3300.0
2022-09-20 14:45:00,269.93,271.15,269.91,271.15,2800.0,262.9315,264.1199,262.912,264.1199,2800.0
2022-09-20 14:50:00,271.04,271.22,270.74,270.82,1600.0,264.0127,264.1881,263.7205,263.7984,1600.0
2022-09-20 14:55:00,270.71,271.39,270.7,271.22,2397.0,263.6913,264.3537,263.6816,264.1881,2397.0
2022-09-20 15:00:00,271.22,271.66,271.11,271.11,2588.0,264.1881,264.6167,264.0809,264.0809,2588.0
2022-09-20 15:05:00,270.9,270.9,270.51,270.61,2663.0,263.8764,263.8764,263.4965,263.5939,2663.0
2022-09-20 15:10:00,270.7,271.05,270.7,270.9,2102.0,263.6816,264.0225,263.6816,263.8764,2102.0
2022-09-20 15:15:00,270.86,271.19,270.74,271.14,6892.0,263.8374,264.1589,263.7205,264.1101,6892.0
2022-09-20 15:20:00,271.22,271.52,271.14,271.39,2749.0,264.1881,264.4803,264.1101,264.3537,2749.0
2022-09-20 15:25:00,271.49,271.49,271.26,271.32,5081.0,264.4511,264.4511,264.227,264.2855,5081.0
2022-09-20 15:30:00,271.32,271.32,270.88,271.29,5881.0,264.2855,264.2855,263.8569,264.2563,5881.0
2022-09-20 15:35:00,271.26,272.03,271.18,271.87,10471.0,264.227,264.9771,264.1491,264.8212,10471.0
2022-09-20 15:40:00,271.81,272.08,271.71,271.91,8632.0,264.7628,265.0258,264.6654,264.8602,8632.0
2022-09-20 15:45:00,271.98,272.11,271.32,271.32,12426.0,264.9284,265.055,264.2855,264.2855,12426.0
2022-09-20 15:50:00,271.37,271.38,270.77,271.33,17791.0,264.3342,264.3439,263.7497,264.2952,17791.0
2022-09-20 15:55:00,271.36,271.36,270.72,270.94,49426.0,264.3244,264.3244,263.701,263.9153,49426.0
2022-09-21 09:30:00,273.1,274.38,271.58,272.94,11925.0,266.0193,267.2661,264.5387,265.8635,11925.0
2022-09-21 09:35:00,273.48,273.87,273.34,273.66,2940.0,266.3895,266.7694,266.2531,266.5648,2940.0
2022-09-21 09:40:00,273.42,274.05,273.14,273.48,5540.0,266.331,266.9447,266.0583,266.3895,5540.0
2022-09-21 09:45:00,273.44,274.82,273.44,274.63,3526.0,266.3505,267.6947,266.3505,267.5097,3526.0
2022-09-21 09:50:00,274.57,275.04,274.18,274.18,3350.0,267.4512,267.909,267.0713,267.0713,3350.0
2022-09-21 09:55:00,274.29,274.74,274.16,274.38,4149.0,267.1785,267.6168,267.0518,267.2661,4149.0
2022-09-21 10:00:00,274.51,275.25,274.38,275.2,2997.0,267.3928,268.1136,267.2661,268.0649,2997.0
2022-09-21 10:05:00,275.06,275.06,273.98,274.62,2517.0,267.9285,267.9285,266.8765,267.4999,2517.0
2022-09-21 10:10:00,274.82,275.06,274.65,275.0,2307.0,267.6947,267.9285,267.5291,267.8701,2307.0
2022-09-21 10:15:00,275.13,275.13,274.43,274.46,1196.0,267.9967,267.9967,267.3148,267.3441,1196.0
2022-09-21 10:20:00,274.48,274.73,274.12,274.73,2284.0,267.3636,267.6071,267.0129,267.6071,2284.0
2022-09-21 10:25:00,274.79,275.55,274.62,275.55,1167.0,267.6655,268.4058,267.4999,268.4058,1167.0
2022-09-21 10:30:00,275.74,275.74,274.66,274.67,690.0,268.5909,268.5909,267.5389,267.5486,690.0
2022-09-21 10:35:00,274.33,274.57,274.13,274.26,1345.0,267.2174,267.4512,267.0226,267.1493,1345.0
2022-09-21 10:40:00,274.25,274.32,274.0,274.3,1780.0,267.1395,267.2077,266.896,267.1882,1780.0
2022-09-21 10:45:00,274.37,274.79,274.19,274.19,2003.0,267.2564,267.6655,267.0811,267.0811,2003.0
2022-09-21 10:50:00,274.3,274.94,274.29,274.47,901.0,267.1882,267.8116,267.1785,267.3538,901.0
2022-09-21 10:55:00,274.72,274.78,274.22,274.22,1600.0,267.5973,267.6558,267.1103,267.1103,1600.0
2022-09-21 11:00:00,274.28,274.47,274.11,274.12,1366.0,267.1687,267.3538,267.0031,267.0129,1366.0
2022-09-21 11:05:00,274.12,274.28,273.78,273.78,1237.0,267.0129,267.1687,266.6817,266.6817,1237.0
2022-09-21 11:10:00,273.95,274.29,273.81,274.16,904.0,266.8473,267.1785,266.7109,267.0518,904.0
2022-09-21 11:15:00,274.15,274.15,273.45,273.45,1302.0,267.0421,267.0421,266.3603,266.3603,1302.0
2022-09-21 11:20:00,273.2,273.39,273.2,273.29,300.0,266.1167,266.3018,266.1167,266.2044,300.0
2022-09-21 11:25:00,273.04,273.75,273.04,273.74,1492.0,265.9609,266.6525,265.9609,266.6427,1492.0
2022-09-21 11:30:00,273.61,273.79,273.42,273.42,1033.0,266.5161,266.6914,266.331,266.331,1033.0
2022-09-21 11:35:00,273.34,273.65,273.34,273.65,200.0,266.2531,266.5551,266.2531,266.5551,200.0
2022-09-21 11:40:00,273.6,273.99,273.59,273.75,2300.0,266.5064,266.8863,266.4966,266.6525,2300.0
2022-09-21 11:45:00,273.44,273.58,273.17,273.5,1500.0,266.3505,266.4869,266.0875,266.409,1500.0
2022-09-21 11:50:00,273.49,273.61,273.41,273.43,800.0,266.3992,266.5161,266.3213,266.3408,800.0
2022-09-21 11:55:00,273.35,274.02,273.35,274.02,1335.0,266.2628,266.9155,266.2628,266.9155,1335.0
2022-09-21 12:00:00,273.81,274.08,273.79,274.08,2020.0,266.7109,266.9739,266.6914,266.9739,2020.0
2022-09-21 12:05:00,274.12,274.47,273.99,274.12,2660.0,267.0129,267.3538,266.8863,267.0129,2660.0
2022-09-21 12:10:00,274.12,274.34,274.12,274.12,900.0,267.0129,267.2272,267.0129,267.0129,900.0
2022-09-21 12:15:00,274.09,274.27,273.9,274.26,1300.0,266.9837,267.159,266.7986,267.1493,1300.0
2022-09-21 12:20:00,274.33,274.81,274.33,274.81,1798.0,267.2174,267.685,267.2174,267.685,1798.0
2022-09-21 12:25:00,274.74,275.04,274.52,274.92,4011.0,267.6168,267.909,267.4025,267.7921,4011.0
2022-09-21 12:30:00,274.97,275.3,274.97,275.28,1600.0,267.8408,268.1623,267.8408,268.1428,1600.0
2022-09-21 12:35:00,275.29,275.44,275.06,275.06,1740.0,268.1525,268.2987,267.9285,267.9285,1740.0
2022-09-21 12:40:00,275.11,275.11,274.9,274.91,1000.0,267.9772,267.9772,267.7727,267.7824,1000.0
2022-09-21 12:45:00,274.84,275.01,274.75,274.98,1300.0,267.7142,267.8798,267.6266,267.8506,1300.0
2022-09-21 12:50:00,275.07,275.07,274.81,274.86,900.0,267.9383,267.9383,267.685,267.7337,900.0
2022-09-21 12:55:00,274.84,274.84,274.57,274.57,700.0,267.7142,267.7142,267.4512,267.4512,700.0
2022-09-21 13:00:00,274.66,274.66,274.51,274.55,300.0,267.5389,267.5389,267.3928,267.4317,300.0
2022-09-21 13:05:00,274.65,274.87,274.61,274.67,3400.0,267.5291,267.7434,267.4902,267.5486,3400.0
2022-09-21 13:10:00,274.75,274.75,274.34,274.34,600.0,267.6266,267.6266,267.2272,267.2272,600.0
2022-09-21 13:15:00,274.31,274.55,274.27,274.5,877.0,267.198,267.4317,267.159,267.383,877.0
2022-09-21 13:20:00,274.31,274.46,274.28,274.28,300.0,267.198,267.3441,267.1687,267.1687,300.0
2022-09-21 13:25:00,274.28,274.45,274.23,274.45,1202.0,267.1687,267.3343,267.12,267.3343,1202.0
2022-09-21 13:30:00,274.48,274.86,274.48,274.86,1773.0,267.3636,267.7337,267.3636,267.7337,1773.0
2022-09-21 13:35:00,274.93,274.98,274.68,274.82,1300.0,267.8019,267.8506,267.5584,267.6947,1300.0
2022-09-21 13:40:00,274.91,275.38,274.91,275.38,2159.0,267.7824,268.2402,267.7824,268.2402,2159.0
2022-09-21 13:45:00,275.63,275.63,275.17,275.23,1600.0,268.4837,268.4837,268.0357,268.0941,1600.0
2022-09-21 13:50:00,275.38,275.53,275.26,275.28,1624.0,268.2402,268.3863,268.1233,268.1428,1624.0
2022-09-21 13:55:00,275.31,275.33,275.0,275.26,1402.0,268.172,268.1915,267.8701,268.1233,1402.0
2022-09-21 14:00:00,274.98,274.99,271.85,271.88,14212.0,267.8506,267.8603,264.8017,264.831,14212.0
2022-09-21 14:05:00,271.41,272.18,270.82,272.0,6969.0,264.3731,265.1232,263.7984,264.9478,6969.0
2022-09-21 14:10:00,272.12,272.2,270.27,270.4,7404.0,265.0647,265.1427,263.2627,263.3893,7404.0
2022-09-21 14:15:00,270.4,270.73,270.01,270.1,1300.0,263.3893,263.7108,263.0094,263.0971,1300.0
2022-09-21 14:20:00,270.22,270.95,270.21,270.85,1399.0,263.214,263.9251,263.2043,263.8277,1399.0
2022-09-21 14:25:00,270.75,271.21,270.32,270.6,4256.0,263.7303,264.1783,263.3114,263.5841,4256.0
2022-09-21 14:30:00,270.32,272.3,269.92,272.0,6781.0,263.3114,265.2401,262.9218,264.9478,6781.0
2022-09-21 14:35:00,271.88,272.14,271.23,272.01,15782.0,264.831,265.0842,264.1978,264.9576,15782.0
2022-09-21 14:40:00,272.33,275.08,271.66,275.08,1338.0,265.2693,267.948,264.6167,267.948,1338.0
2022-09-21 14:45:00,275.34,275.93,274.46,274.46,1627.0,268.2013,268.776,267.3441,267.3441,1627.0
2022-09-21 14:50:00,273.12,274.84,273.12,274.51,1790.0,266.0388,267.7142,266.0388,267.3928,1790.0
2022-09-21 14:55:00,274.58,274.64,273.93,274.42,2808.0,267.461,267.5194,266.8278,267.3051,2808.0
2022-09-21 15:00:00,274.66,274.77,273.6,274.24,4991.0,267.5389,267.646,266.5064,267.1298,4991.0
2022-09-21 15:05:00,273.86,274.63,273.54,273.81,2901.0,266.7596,267.5097,266.4479,266.7109,2901.0
2022-09-21 15:10:00,273.02,273.02,270.37,272.37,6478.0,265.9414,265.9414,263.3601,265.3083,6478.0
2022-09-21 15:15:00,272.82,273.35,272.07,272.28,1500.0,265.7466,266.2628,265.016,265.2206,1500.0
2022-09-21 15:20:00,271.94,272.0,271.12,271.6,5271.0,264.8894,264.9478,264.0907,264.5582,5271.0
2022-09-21 15:25:00,271.1,271.28,269.48,269.74,5695.0,264.0712,264.2465,262.4932,262.7464,5695.0
2022-09-21 15:30:00,269.41,269.97,268.3,269.97,9569.0,262.425,262.9705,261.3438,262.9705,9569.0
2022-09-21 15:35:00,269.82,269.87,268.47,268.57,4614.0,262.8244,262.8731,261.5094,261.6068,4614.0
2022-09-21 15:40:00,268.33,268.7,268.12,268.17,8526.0,261.373,261.7334,261.1684,261.2172,8526.0
2022-09-21 15:45:00,267.9,267.9,266.87,267.08,13338.0,260.9542,260.9542,259.9509,260.1554,13338.0
2022-09-21 15:50:00,267.15,268.17,267.07,267.88,13566.0,260.2236,261.2172,260.1457,260.9347,13566.0
2022-09-21 15:55:00,267.68,267.76,266.69,266.7,28695.0,260.7399,260.8178,259.7755,259.7853,28695.0
2022-09-22 09:30:00,265.71,267.18,265.13,265.59,13040.0,258.8209,260.2528,258.256,258.704,13040.0
2022-09-22 09:35:00,265.45,265.47,263.77,264.0,9165.0,258.5677,258.5872,256.9312,257.1553,9165.0
2022-09-22 09:40:00,264.09,264.4,262.32,262.32,8116.0,257.2429,257.5449,255.5188,255.5188,8116.0
2022-09-22 09:45:00,261.44,261.82,261.4,261.46,2984.0,254.6616,255.0318,254.6227,254.6811,2984.0
2022-09-22 09:50:00,261.12,261.53,260.53,260.79,8325.0,254.3499,254.7493,253.7752,254.0285,8325.0
2022-09-22 09:55:00,260.93,261.08,259.74,260.23,6224.0,254.1649,254.311,253.0057,253.483,6224.0
2022-09-22 10:00:00,259.76,260.09,258.4,258.73,15232.0,253.0252,253.3466,251.7005,252.0219,15232.0
2022-09-22 10:05:00,258.95,259.32,258.39,258.48,23773.0,252.2362,252.5966,251.6907,251.7784,23773.0
2022-09-22 10:10:00,258.54,259.57,258.32,259.54,9075.0,251.8368,252.8401,251.6225,252.8109,9075.0
2022-09-22 10:15:00,259.5,259.5,257.45,257.62,10148.0,252.7719,252.7719,250.7751,250.9407,10148.0
2022-09-22 10:20:00,257.49,257.49,256.46,256.72,5602.0,250.8141,250.8141,249.8108,250.064,5602.0
2022-09-22 10:25:00,256.8,257.64,256.62,256.62,9299.0,250.1419,250.9602,249.9666,249.9666,9299.0
2022-09-22 10:30:00,256.56,256.69,255.52,255.73,14757.0,249.9082,250.0348,248.8951,249.0997,14757.0
2022-09-22 10:35:00,255.99,256.53,255.68,256.53,9394.0,249.3529,249.8789,249.051,249.8789,9394.0
2022-09-22 10:40:00,256.49,256.62,256.17,256.38,1869.0,249.84,249.9666,249.5283,249.7328,1869.0
2022-09-22 10:45:00,256.53,256.56,255.75,255.93,4500.0,249.8789,249.9082,249.1192,249.2945,4500.0
2022-09-22 10:50:00,256.05,256.39,255.79,256.3,3843.0,249.4114,249.7426,249.1581,249.6549,3843.0
2022-09-22 10:55:00,256.12,256.12,254.87,255.17,5700.0,249.4796,249.4796,248.262,248.5542,5700.0
2022-09-22 11:00:00,255.05,255.48,255.05,255.48,1870.0,248.4373,248.8562,248.4373,248.8562,1870.0
2022-09-22 11:05:00,255.53,255.6,255.03,255.6,9877.0,248.9049,248.9731,248.4178,248.9731,9877.0
2022-09-22 11:10:00,255.48,255.48,254.43,254.44,4802.0,248.8562,248.8562,247.8334,247.8431,4802.0
2022-09-22 11:15:00,254.43,254.83,254.18,254.3,17338.0,247.8334,248.223,247.5899,247.7068,17338.0
2022-09-22 11:20:00,254.17,254.17,253.73,253.88,5644.0,247.5801,247.5801,247.1515,247.2976,5644.0
2022-09-22 11:25:00,253.73,254.65,253.56,254.61,8858.0,247.1515,248.0477,246.9859,248.0087,8858.0
2022-09-22 11:30:00,254.61,255.54,254.49,255.14,6525.0,248.0087,248.9146,247.8918,248.525,6525.0
2022-09-22 11:35:00,254.74,254.98,254.4,254.86,4242.0,248.1354,248.3691,247.8042,248.2522,4242.0
2022-09-22 11:40:00,254.8,254.9,254.29,254.77,3892.0,248.1938,248.2912,247.697,248.1646,3892.0
2022-09-22 11:45:00,254.67,255.24,253.81,254.02,48733.0,248.0672,248.6224,247.2295,247.434,48733.0
2022-09-22 11:50:00,254.0,254.09,253.39,253.75,15656.0,247.4145,247.5022,246.8204,247.171,15656.0
2022-09-22 11:55:00,253.78,253.94,253.23,253.68,9906.0,247.2002,247.3561,246.6645,247.1028,9906.0
2022-09-22 12:00:00,253.59,254.66,253.59,254.57,7605.0,247.0152,248.0574,247.0152,247.9698,7605.0
2022-09-22 12:05:00,254.5,254.75,254.18,254.75,5358.0,247.9016,248.1451,247.5899,248.1451,5358.0
2022-09-22 12:10:00,254.81,254.89,254.54,254.83,7338.0,248.2035,248.2815,247.9405,248.223,7338.0
2022-09-22 12:15:00,254.84,255.24,254.74,255.21,4421.0,248.2328,248.6224,248.1354,248.5932,4421.0
2022-09-22 12:20:00,255.09,255.4,254.67,255.33,9512.0,248.4763,248.7782,248.0672,248.7101,9512.0
2022-09-22 12:25:00,255.32,255.92,255.32,255.84,5785.0,248.7003,249.2848,248.7003,249.2068,5785.0
2022-09-22 12:30:00,255.66,256.09,255.54,255.74,14411.0,249.0315,249.4503,248.9146,249.1094,14411.0
2022-09-22 12:35:00,255.84,256.18,255.84,256.18,2972.0,249.2068,249.538,249.2068,249.538,2972.0
2022-09-22 12:40:00,256.19,256.19,255.55,255.71,6049.0,249.5478,249.5478,248.9243,249.0802,6049.0
2022-09-22 12:45:00,255.71,255.92,255.33,255.33,3735.0,249.0802,249.2848,248.7101,248.7101,3735.0
2022-09-22 12:50:00,255.3,255.86,255.22,255.76,2100.0,248.6808,249.2263,248.6029,249.1289,2100.0
2022-09-22 12:55:00,255.84,255.9,255.54,255.61,2280.0,249.2068,249.2653,248.9146,248.9828,2280.0
2022-09-22 13:00:00,255.71,255.71,255.23,255.31,2941.0,249.0802,249.0802,248.6126,248.6906,2941.0
2022-09-22 13:05:00,255.46,255.59,255.09,255.09,1718.0,248.8367,248.9633,248.4763,248.4763,1718.0
2022-09-22 13:10:00,255.03,255.41,254.94,255.25,8005.0,248.4178,248.788,248.3302,248.6321,8005.0
2022-09-22 13:15:00,255.23,255.49,254.96,255.36,3815.0,248.6126,248.8659,248.3496,248.7393,3815.0
2022-09-22 13:20:00,255.33,255.52,255.33,255.48,960.0,248.7101,248.8951,248.7101,248.8562,960.0
2022-09-22 13:25:00,255.58,255.81,255.55,255.79,9679.0,248.9536,249.1776,248.9243,249.1581,9679.0
2022-09-22 13:30:00,255.79,256.04,255.38,255.62,4605.0,249.1581,249.4016,248.7588,248.9925,4605.0
2022-09-22 13:35:00,255.61,255.75,255.5,255.55,3026.0,248.9828,249.1192,248.8756,248.9243,3026.0
2022-09-22 13:40:00,255.57,255.67,254.94,255.03,5792.0,248.9438,249.0412,248.3302,248.4178,5792.0
2022-09-22 13:45:00,255.03,255.28,254.92,255.14,6702.0,248.4178,248.6613,248.3107,248.525,6702.0
2022-09-22 13:50:00,255.18,255.63,255.12,255.59,4430.0,248.5639,249.0023,248.5055,248.9633,4430.0
2022-09-22 13:55:00,255.58,255.86,255.5,255.84,7990.0,248.9536,249.2263,248.8756,249.2068,7990.0
2022-09-22 14:00:00,255.71,255.87,255.4,255.4,5375.0,249.0802,249.2361,248.7782,248.7782,5375.0
2022-09-22 14:05:00,255.42,255.61,255.14,255.14,2598.0,248.7977,248.9828,248.525,248.525,2598.0
2022-09-22 14:10:00,255.24,255.33,254.96,255.07,4979.0,248.6224,248.7101,248.3496,248.4568,4979.0
2022-09-22 14:15:00,254.99,255.34,254.93,255.04,3539.0,248.3789,248.7198,248.3204,248.4276,3539.0
2022-09-22 14:20:00,255.06,255.15,254.88,254.92,10844.0,248.4471,248.5347,248.2717,248.3107,10844.0
2022-09-22 14:25:00,254.98,255.35,254.9,255.15,4870.0,248.3691,248.7295,248.2912,248.5347,4870.0
2022-09-22 14:30:00,255.25,255.47,255.1,255.36,2301.0,248.6321,248.8464,248.486,248.7393,2301.0
2022-09-22 14:35:00,255.45,255.8,255.3,255.73,7894.0,248.8269,249.1679,248.6808,249.0997,7894.0
2022-09-22 14:40:00,255.52,255.72,255.45,255.51,2658.0,248.8951,249.0899,248.8269,248.8854,2658.0
2022-09-22 14:45:00,255.38,255.47,254.96,255.14,25211.0,248.7588,248.8464,248.3496,248.525,25211.0
2022-09-22 14:50:00,255.13,255.67,254.98,255.58,11189.0,248.5152,249.0412,248.3691,248.9536,11189.0
2022-09-22 14:55:00,255.58,255.66,255.37,255.37,3200.0,248.9536,249.0315,248.749,248.749,3200.0
2022-09-22 15:00:00,255.55,256.21,255.55,256.04,4005.0,248.9243,249.5672,248.9243,249.4016,4005.0
2022-09-22 15:05:00,256.2,256.2,255.71,255.71,3900.0,249.5575,249.5575,249.0802,249.0802,3900.0
2022-09-22 15:10:00,255.73,256.51,255.73,256.51,3076.0,249.0997,249.8595,249.0997,249.8595,3076.0
2022-09-22 15:15:00,256.46,256.46,255.83,256.03,5649.0,249.8108,249.8108,249.1971,249.3919,5649.0
2022-09-22 15:20:00,256.07,256.16,255.6,255.68,5628.0,249.4309,249.5185,248.9731,249.051,5628.0
2022-09-22 15:25:00,255.61,255.91,255.42,255.91,9371.0,248.9828,249.275,248.7977,249.275,9371.0
2022-09-22 15:30:00,255.97,256.54,255.96,256.43,9272.0,249.3335,249.8887,249.3237,249.7815,9272.0
2022-09-22 15:35:00,256.48,256.75,256.27,256.62,4647.0,249.8302,250.0932,249.6257,249.9666,4647.0
2022-09-22 15:40:00,256.53,256.66,256.27,256.35,7128.0,249.8789,250.0056,249.6257,249.7036,7128.0
2022-09-22 15:45:00,256.43,257.34,256.19,257.07,9398.0,249.7815,250.6679,249.5478,250.4049,9398.0
2022-09-22 15:50:00,257.06,257.06,256.22,256.39,50479.0,250.3952,250.3952,249.577,249.7426,50479.0
2022-09-22 15:55:00,256.32,256.32,255.1,255.1,117606.0,249.6744,249.6744,248.486,248.486,117606.0
2022-09-23 09:30:00,253.87,254.84,252.77,254.1,9178.0,247.2879,248.2328,246.2164,247.5119,9178.0
2022-09-23 09:35:00,253.96,254.28,252.92,253.15,2266.0,247.3756,247.6873,246.3625,246.5866,2266.0
2022-09-23 09:40:00,253.96,254.6,253.88,254.08,6746.0,247.3756,247.999,247.2976,247.4925,6746.0
2022-09-23 09:45:00,254.32,255.54,253.96,254.3,5100.0,247.7262,248.9146,247.3756,247.7068,5100.0
2022-09-23 09:50:00,253.96,253.97,253.26,253.26,3002.0,247.3756,247.3853,246.6937,246.6937,3002.0
2022-09-23 09:55:00,253.37,253.84,252.92,253.0,2196.0,246.8009,247.2587,246.3625,246.4405,2196.0
2022-09-23 10:00:00,252.9,253.17,252.63,252.91,5533.0,246.3431,246.6061,246.0801,246.3528,5533.0
2022-09-23 10:05:00,252.9,252.92,252.45,252.83,4324.0,246.3431,246.3625,245.9047,246.2749,4324.0
2022-09-23 10:10:00,252.91,253.04,252.53,252.98,4175.0,246.3528,246.4794,245.9826,246.421,4175.0
2022-09-23 10:15:00,252.58,252.66,252.19,252.2,1975.0,246.0314,246.1093,245.6515,245.6612,1975.0
2022-09-23 10:20:00,252.34,252.37,251.78,251.79,2944.0,245.7976,245.8268,245.2521,245.2618,2944.0
2022-09-23 10:25:00,251.69,251.93,251.42,251.81,17038.0,245.1644,245.3982,244.9014,245.2813,17038.0
2022-09-23 10:30:00,251.87,252.12,251.18,251.18,4506.0,245.3398,245.5833,244.6677,244.6677,4506.0
2022-09-23 10:35:00,251.31,251.62,251.21,251.54,9360.0,244.7943,245.0962,244.6969,245.0183,9360.0
2022-09-23 10:40:00,251.57,251.75,251.23,251.27,7907.0,245.0475,245.2229,244.7164,244.7553,7907.0
2022-09-23 10:45:00,251.41,251.47,250.73,250.93,34643.0,244.8917,244.9501,244.2293,244.4241,34643.0
2022-09-23 10:50:00,250.92,251.41,250.66,251.35,3607.0,244.4144,244.8917,244.1611,244.8332,3607.0
2022-09-23 10:55:00,251.25,251.76,251.12,251.18,3439.0,244.7358,245.2326,244.6092,244.6677,3439.0
2022-09-23 11:00:00,251.01,251.01,250.79,250.88,2600.0,244.5021,244.5021,244.2878,244.3754,2600.0
2022-09-23 11:05:00,250.97,252.05,250.97,251.99,21157.0,244.4631,245.5151,244.4631,245.4566,21157.0
2022-09-23 11:10:00,251.89,251.98,251.56,251.98,2743.0,245.3592,245.4469,245.0378,245.4469,2743.0
2022-09-23 11:15:00,251.94,252.78,251.85,252.46,3330.0,245.4079,246.2262,245.3203,245.9145,3330.0
2022-09-23 11:20:00,252.55,253.35,252.55,253.22,5592.0,246.0021,246.7814,246.0021,246.6548,5592.0
2022-09-23 11:25:00,253.11,253.11,252.4,252.67,5493.0,246.5476,246.5476,245.856,246.119,5493.0
2022-09-23 11:30:00,252.66,252.85,252.49,252.85,3344.0,246.1093,246.2944,245.9437,246.2944,3344.0
2022-09-23 11:35:00,252.54,252.58,251.9,252.08,5219.0,245.9924,246.0314,245.369,245.5443,5219.0
2022-09-23 11:40:00,251.76,252.07,251.38,251.38,4032.0,245.2326,245.5346,244.8625,244.8625,4032.0
2022-09-23 11:45:00,251.12,251.15,250.71,250.89,2918.0,244.6092,244.6384,244.2098,244.3852,2918.0
2022-09-23 11:50:00,251.19,251.48,250.89,250.94,3300.0,244.6774,244.9599,244.3852,244.4339,3300.0
2022-09-23 11:55:00,250.98,251.31,250.75,251.21,3533.0,244.4728,244.7943,244.2488,244.6969,3533.0
2022-09-23 12:00:00,251.29,251.37,250.91,251.26,6474.0,244.7748,244.8527,244.4047,244.7456,6474.0
2022-09-23 12:05:00,251.32,251.32,250.77,250.89,2677.0,244.804,244.804,244.2683,244.3852,2677.0
2022-09-23 12:10:00,250.7,251.1,250.66,251.1,1453.0,244.2001,244.5897,244.1611,244.5897,1453.0
2022-09-23 12:15:00,250.95,251.05,250.69,251.0,4150.0,244.4436,244.541,244.1904,244.4923,4150.0
2022-09-23 12:20:00,250.95,251.04,250.9,250.99,626.0,244.4436,244.5313,244.3949,244.4826,626.0
2022-09-23 12:25:00,251.02,251.03,250.18,250.18,11804.0,244.5118,244.5215,243.6936,243.6936,11804.0
2022-09-23 12:30:00,250.36,251.0,250.36,251.0,5524.0,243.8689,244.4923,243.8689,244.4923,5524.0
2022-09-23 12:35:00,251.05,251.05,250.77,251.0,2814.0,244.541,244.541,244.2683,244.4923,2814.0
2022-09-23 12:40:00,250.87,251.14,250.87,251.04,6389.0,244.3657,244.6287,244.3657,244.5313,6389.0
2022-09-23 12:45:00,250.95,251.39,250.95,251.04,2652.0,244.4436,244.8722,244.4436,244.5313,2652.0
2022-09-23 12:50:00,251.38,251.78,251.38,251.78,1005.0,244.8625,245.2521,244.8625,245.2521,1005.0
2022-09-23 12:55:00,251.65,251.91,251.36,251.88,3711.0,245.1255,245.3787,244.843,245.3495,3711.0
2022-09-23 13:00:00,251.85,252.79,251.75,252.66,5629.0,245.3203,246.2359,245.2229,246.1093,5629.0
2022-09-23 13:05:00,252.5,252.64,252.31,252.64,5382.0,245.9534,246.0898,245.7684,246.0898,5382.0
2022-09-23 13:10:00,252.55,252.86,252.47,252.59,4306.0,246.0021,246.3041,245.9242,246.0411,4306.0
2022-09-23 13:15:00,252.54,253.56,252.54,253.56,3016.0,245.9924,246.9859,245.9924,246.9859,3016.0
2022-09-23 13:20:00,253.48,253.48,253.11,253.27,3754.0,246.908,246.908,246.5476,246.7035,3754.0
2022-09-23 13:25:00,253.15,253.15,252.15,252.18,2743.0,246.5866,246.5866,245.6125,245.6417,2743.0
2022-09-23 13:30:00,252.28,253.02,252.19,252.79,3683.0,245.7391,246.4599,245.6515,246.2359,3683.0
2022-09-23 13:35:00,252.81,252.81,252.46,252.46,1534.0,246.2554,246.2554,245.9145,245.9145,1534.0
2022-09-23 13:40:00,252.39,252.8,252.13,252.8,3192.0,245.8463,246.2456,245.593,246.2456,3192.0
2022-09-23 13:45:00,252.68,252.83,252.66,252.67,2724.0,246.1288,246.2749,246.1093,246.119,2724.0
2022-09-23 13:50:00,252.7,252.87,252.68,252.78,3208.0,246.1482,246.3138,246.1288,246.2262,3208.0
2022-09-23 13:55:00,252.75,252.77,252.42,252.56,3148.0,246.1969,246.2164,245.8755,246.0119,3148.0
2022-09-23 14:00:00,252.59,252.8,252.3,252.77,2136.0,246.0411,246.2456,245.7586,246.2164,2136.0
2022-09-23 14:05:00,252.96,253.43,252.83,253.03,10330.0,246.4015,246.8593,246.2749,246.4697,10330.0
2022-09-23 14:10:00,252.86,253.02,252.02,252.02,3255.0,246.3041,246.4599,245.4859,245.4859,3255.0
2022-09-23 14:15:00,251.91,252.06,251.65,251.65,1352.0,245.3787,245.5248,245.1255,245.1255,1352.0
2022-09-23 14:20:00,251.62,252.08,251.58,251.83,5046.0,245.0962,245.5443,245.0573,245.3008,5046.0
2022-09-23 14:25:00,251.73,252.22,251.73,252.22,2468.0,245.2034,245.6807,245.2034,245.6807,2468.0
2022-09-23 14:30:00,252.07,252.15,251.43,251.77,3335.0,245.5346,245.6125,244.9112,245.2424,3335.0
2022-09-23 14:35:00,251.6,251.68,251.35,251.68,3820.0,245.0768,245.1547,244.8332,245.1547,3820.0
2022-09-23 14:40:00,251.57,251.88,251.32,251.71,4540.0,245.0475,245.3495,244.804,245.1839,4540.0
2022-09-23 14:45:00,251.55,251.73,251.37,251.44,2225.0,245.0281,245.2034,244.8527,244.9209,2225.0
2022-09-23 14:50:00,251.38,251.6,251.34,251.44,3535.0,244.8625,245.0768,244.8235,244.9209,3535.0
2022-09-23 14:55:00,251.23,251.24,250.98,251.08,5413.0,244.7164,244.7261,244.4728,244.5702,5413.0
2022-09-23 15:00:00,251.2,252.55,251.2,252.29,2248.0,244.6871,246.0021,244.6871,245.7489,2248.0
2022-09-23 15:05:00,252.4,253.07,252.07,252.97,3999.0,245.856,246.5086,245.5346,246.4112,3999.0
2022-09-23 15:10:00,253.06,253.06,252.54,252.58,3841.0,246.4989,246.4989,245.9924,246.0314,3841.0
2022-09-23 15:15:00,252.82,253.65,252.82,253.24,11967.0,246.2651,247.0736,246.2651,246.6742,11967.0
2022-09-23 15:20:00,253.26,253.61,252.88,252.96,5929.0,246.6937,247.0346,246.3236,246.4015,5929.0
2022-09-23 15:25:00,252.91,253.31,252.57,253.31,5282.0,246.3528,246.7424,246.0216,246.7424,5282.0
2022-09-23 15:30:00,253.36,254.25,253.36,254.14,3750.0,246.7911,247.6581,246.7911,247.5509,3750.0
2022-09-23 15:35:00,254.27,254.27,253.35,254.05,5131.0,247.6775,247.6775,246.7814,247.4632,5131.0
2022-09-23 15:40:00,254.06,254.39,253.91,254.25,7419.0,247.473,247.7944,247.3269,247.6581,7419.0
2022-09-23 15:45:00,254.31,254.38,253.88,253.92,6405.0,247.7165,247.7847,247.2976,247.3366,6405.0
2022-09-23 15:50:00,254.0,254.66,253.5,254.47,14550.0,247.4145,248.0574,246.9275,247.8724,14550.0
2022-09-23 15:55:00,254.56,255.03,254.0,254.87,58472.0,247.96,248.4178,247.4145,248.262,58472.0
2022-09-26 09:30:00,254.57,254.86,253.48,254.54,15988.0,247.9698,248.2522,246.908,247.9405,15988.0
2022-09-26 09:35:00,254.36,254.7,253.33,253.33,6442.0,247.7652,248.0964,246.7619,246.7619,6442.0
2022-09-26 09:40:00,253.45,254.12,253.04,253.15,5320.0,246.8788,247.5314,246.4794,246.5866,5320.0
2022-09-26 09:45:00,253.35,253.67,252.88,252.88,3715.0,246.7814,247.0931,246.3236,246.3236,3715.0
2022-09-26 09:50:00,252.71,253.56,252.71,252.84,4321.0,246.158,246.9859,246.158,246.2846,4321.0
2022-09-26 09:55:00,252.64,253.06,252.26,252.38,5050.0,246.0898,246.4989,245.7196,245.8365,5050.0
2022-09-26 10:00:00,252.19,252.5,251.13,251.33,6935.0,245.6515,245.9534,244.6189,244.8138,6935.0
2022-09-26 10:05:00,251.48,252.19,251.36,251.88,6805.0,244.9599,245.6515,244.843,245.3495,6805.0
2022-09-26 10:10:00,251.75,252.16,250.82,251.86,4115.0,245.2229,245.6222,244.317,245.33,4115.0
2022-09-26 10:15:00,252.02,253.08,252.02,253.08,6910.0,245.4859,246.5184,245.4859,246.5184,6910.0
2022-09-26 10:20:00,253.05,254.16,252.92,253.83,6517.0,246.4892,247.5704,246.3625,247.2489,6517.0
2022-09-26 10:25:00,253.49,253.98,253.37,253.91,4972.0,246.9178,247.3951,246.8009,247.3269,4972.0
2022-09-26 10:30:00,253.9,254.11,253.3,253.44,3696.0,247.3171,247.5217,246.7327,246.8691,3696.0
2022-09-26 10:35:00,253.68,253.73,253.08,253.08,4346.0,247.1028,247.1515,246.5184,246.5184,4346.0
2022-09-26 10:40:00,252.65,252.65,251.97,252.34,7180.0,246.0995,246.0995,245.4372,245.7976,7180.0
2022-09-26 10:45:00,252.45,252.52,251.8,251.96,4004.0,245.9047,245.9729,245.2716,245.4274,4004.0
2022-09-26 10:50:00,252.17,252.43,251.98,252.17,2447.0,245.632,245.8852,245.4469,245.632,2447.0
2022-09-26 10:55:00,251.99,252.69,251.87,252.6,2806.0,245.4566,246.1385,245.3398,246.0508,2806.0
2022-09-26 11:00:00,252.66,252.97,252.37,252.97,3600.0,246.1093,246.4112,245.8268,246.4112,3600.0
2022-09-26 11:05:00,252.79,252.87,251.65,251.65,12580.0,246.2359,246.3138,245.1255,245.1255,12580.0
2022-09-26 11:10:00,251.32,251.56,251.32,251.55,1632.0,244.804,245.0378,244.804,245.0281,1632.0
2022-09-26 11:15:00,251.67,251.79,251.61,251.62,800.0,245.1449,245.2618,245.0865,245.0962,800.0
2022-09-26 11:20:00,251.63,251.93,251.05,251.21,4139.0,245.106,245.3982,244.541,244.6969,4139.0
2022-09-26 11:25:00,251.12,251.15,250.58,250.58,2601.0,244.6092,244.6384,244.0832,244.0832,2601.0
2022-09-26 11:30:00,250.41,250.51,250.21,250.5,2300.0,243.9176,244.015,243.7228,244.0053,2300.0
2022-09-26 11:35:00,250.63,250.82,250.2,250.4,3417.0,244.1319,244.317,243.7131,243.9079,3417.0
2022-09-26 11:40:00,250.41,250.89,250.31,250.31,4112.0,243.9176,244.3852,243.8202,243.8202,4112.0
2022-09-26 11:45:00,250.0,250.55,249.61,250.52,3344.0,243.5182,244.054,243.1384,244.0248,3344.0
2022-09-26 11:50:00,250.52,250.52,249.97,250.34,1236.0,244.0248,244.0248,243.489,243.8494,1236.0
2022-09-26 11:55:00,250.35,250.99,250.35,250.96,2600.0,243.8592,244.4826,243.8592,244.4534,2600.0
2022-09-26 12:00:00,250.91,250.92,250.2,250.2,3490.0,244.4047,244.4144,243.7131,243.7131,3490.0
2022-09-26 12:05:00,250.39,250.39,250.05,250.15,2153.0,243.8981,243.8981,243.5669,243.6644,2153.0
2022-09-26 12:10:00,250.15,250.22,249.84,249.95,7832.0,243.6644,243.7325,243.3624,243.4695,7832.0
2022-09-26 12:15:00,249.94,250.29,249.85,250.2,5951.0,243.4598,243.8007,243.3721,243.7131,5951.0
2022-09-26 12:20:00,250.16,250.16,249.4,249.5,2391.0,243.6741,243.6741,242.9338,243.0312,2391.0
2022-09-26 12:25:00,249.26,249.42,249.06,249.12,2651.0,242.7974,242.9533,242.6026,242.6611,2651.0
2022-09-26 12:30:00,249.09,249.12,248.6,248.6,2109.0,242.6318,242.6611,242.1545,242.1545,2109.0
2022-09-26 12:35:00,248.6,248.8,248.59,248.64,4687.0,242.1545,242.3494,242.1448,242.1935,4687.0
2022-09-26 12:40:00,248.53,248.75,248.51,248.51,1300.0,242.0864,242.3007,242.0669,242.0669,1300.0
2022-09-26 12:45:00,248.61,249.07,248.53,248.88,6548.0,242.1643,242.6124,242.0864,242.4273,6548.0
2022-09-26 12:50:00,248.88,249.05,248.74,249.05,5283.0,242.4273,242.5929,242.2909,242.5929,5283.0
2022-09-26 12:55:00,249.16,249.69,249.05,249.62,3652.0,242.7,243.2163,242.5929,243.1481,3652.0
2022-09-26 13:00:00,249.57,249.64,248.94,248.94,1285.0,243.0994,243.1676,242.4857,242.4857,1285.0
2022-09-26 13:05:00,249.03,249.12,248.86,248.96,2904.0,242.5734,242.6611,242.4078,242.5052,2904.0
2022-09-26 13:10:00,249.08,249.17,248.72,249.06,5127.0,242.6221,242.7098,242.2714,242.6026,5127.0
2022-09-26 13:15:00,249.12,249.84,249.12,249.64,6383.0,242.6611,243.3624,242.6611,243.1676,6383.0
2022-09-26 13:20:00,249.58,249.86,249.54,249.54,9071.0,243.1091,243.3819,243.0702,243.0702,9071.0
2022-09-26 13:25:00,249.41,249.73,249.08,249.27,6215.0,242.9435,243.2552,242.6221,242.8072,6215.0
2022-09-26 13:30:00,249.33,249.69,249.19,249.35,3707.0,242.8656,243.2163,242.7292,242.8851,3707.0
2022-09-26 13:35:00,249.36,250.21,249.35,250.06,5059.0,242.8948,243.7228,242.8851,243.5767,5059.0
2022-09-26 13:40:00,250.08,250.08,249.58,249.92,2736.0,243.5962,243.5962,243.1091,243.4403,2736.0
2022-09-26 13:45:00,249.9,250.31,249.9,250.01,4618.0,243.4208,243.8202,243.4208,243.528,4618.0
2022-09-26 13:50:00,250.07,250.48,250.02,250.45,5646.0,243.5864,243.9858,243.5377,243.9566,5646.0
2022-09-26 13:55:00,250.26,250.29,249.99,249.99,5436.0,243.7715,243.8007,243.5085,243.5085,5436.0
2022-09-26 14:00:00,250.08,251.06,250.08,251.03,2265.0,243.5962,244.5508,243.5962,244.5215,2265.0
2022-09-26 14:05:00,250.76,251.36,250.76,251.36,2400.0,244.2585,244.843,244.2585,244.843,2400.0
2022-09-26 14:10:00,251.44,251.48,251.09,251.2,4642.0,244.9209,244.9599,244.58,244.6871,4642.0
2022-09-26 14:15:00,251.18,251.19,251.0,251.02,2375.0,244.6677,244.6774,244.4923,244.5118,2375.0
2022-09-26 14:20:00,251.14,251.14,250.62,250.81,3512.0,244.6287,244.6287,244.1222,244.3072,3512.0
2022-09-26 14:25:00,250.79,250.79,250.23,250.33,2764.0,244.2878,244.2878,243.7423,243.8397,2764.0
2022-09-26 14:30:00,250.23,250.54,250.23,250.48,4013.0,243.7423,244.0442,243.7423,243.9858,4013.0
2022-09-26 14:35:00,250.49,250.53,249.77,250.16,4742.0,243.9955,244.0345,243.2942,243.6741,4742.0
2022-09-26 14:40:00,250.28,250.39,249.98,250.37,2688.0,243.791,243.8981,243.4988,243.8787,2688.0
2022-09-26 14:45:00,250.43,251.52,250.43,251.44,3426.0,243.9371,244.9988,243.9371,244.9209,3426.0
2022-09-26 14:50:00,251.26,251.78,251.17,251.53,5079.0,244.7456,245.2521,244.6579,245.0086,5079.0
2022-09-26 14:55:00,251.48,251.61,251.3,251.44,2840.0,244.9599,245.0865,244.7845,244.9209,2840.0
2022-09-26 15:00:00,251.48,251.91,251.48,251.74,3400.0,244.9599,245.3787,244.9599,245.2131,3400.0
2022-09-26 15:05:00,251.81,251.87,251.39,251.82,3527.0,245.2813,245.3398,244.8722,245.2911,3527.0
2022-09-26 15:10:00,251.85,251.93,251.57,251.84,4435.0,245.3203,245.3982,245.0475,245.3105,4435.0
2022-09-26 15:15:00,251.75,251.97,251.02,251.76,6864.0,245.2229,245.4372,244.5118,245.2326,6864.0
2022-09-26 15:20:00,251.65,251.96,251.14,251.25,4282.0,245.1255,245.4274,244.6287,244.7358,4282.0
2022-09-26 15:25:00,251.25,251.32,250.97,250.98,6212.0,244.7358,244.804,244.4631,244.4728,6212.0
2022-09-26 15:30:00,250.92,250.92,250.49,250.72,9139.0,244.4144,244.4144,243.9955,244.2196,9139.0
2022-09-26 15:35:00,250.66,251.18,250.58,250.75,13448.0,244.1611,244.6677,244.0832,244.2488,13448.0
2022-09-26 15:40:00,250.77,251.28,250.77,251.28,11804.0,244.2683,244.7651,244.2683,244.7651,11804.0
2022-09-26 15:45:00,251.3,251.95,251.22,251.8,14080.0,244.7845,245.4177,244.7066,245.2716,14080.0
2022-09-26 15:50:00,251.86,252.68,251.3,252.26,24126.0,245.33,246.1288,244.7845,245.7196,24126.0
2022-09-26 15:55:00,252.04,252.16,250.18,250.53,68347.0,245.5054,245.6222,243.6936,244.0345,68347.0
2022-09-27 09:30:00,253.49,253.49,251.6,253.34,10657.0,246.9178,246.9178,245.0768,246.7716,10657.0
2022-09-27 09:35:00,253.49,254.17,253.49,254.17,7229.0,246.9178,247.5801,246.9178,247.5801,7229.0
2022-09-27 09:40:00,254.5,254.8,252.46,253.0,3721.0,247.9016,248.1938,245.9145,246.4405,3721.0
2022-09-27 09:45:00,252.62,253.38,252.31,252.5,8419.0,246.0703,246.8106,245.7684,245.9534,8419.0
2022-09-27 09:50:00,252.31,252.51,251.99,252.18,5573.0,245.7684,245.9632,245.4566,245.6417,5573.0
2022-09-27 09:55:00,252.03,252.25,251.9,252.09,2900.0,245.4956,245.7099,245.369,245.5541,2900.0
2022-09-27 10:00:00,252.12,252.14,250.84,251.42,14769.0,245.5833,245.6028,244.3365,244.9014,14769.0
2022-09-27 10:05:00,251.49,251.78,250.98,251.23,16474.0,244.9696,245.2521,244.4728,244.7164,16474.0
2022-09-27 10:10:00,251.09,251.86,251.09,251.62,4853.0,244.58,245.33,244.58,245.0962,4853.0
2022-09-27 10:15:00,251.79,251.96,251.31,251.84,7120.0,245.2618,245.4274,244.7943,245.3105,7120.0
2022-09-27 10:20:00,251.87,252.7,251.61,251.78,9901.0,245.3398,246.1482,245.0865,245.2521,9901.0
2022-09-27 10:25:00,252.03,252.38,251.52,251.52,3225.0,245.4956,245.8365,244.9988,244.9988,3225.0
2022-09-27 10:30:00,251.79,252.79,251.67,252.27,4458.0,245.2618,246.2359,245.1449,245.7294,4458.0
2022-09-27 10:35:00,252.32,253.08,252.16,252.3,5418.0,245.7781,246.5184,245.6222,245.7586,5418.0
2022-09-27 10:40:00,252.22,253.26,252.22,253.2,3830.0,245.6807,246.6937,245.6807,246.6353,3830.0
2022-09-27 10:45:00,253.46,253.98,253.14,253.98,8266.0,246.8885,247.3951,246.5768,247.3951,8266.0
2022-09-27 10:50:00,254.05,254.05,253.18,253.78,3957.0,247.4632,247.4632,246.6158,247.2002,3957.0
2022-09-27 10:55:00,253.89,253.89,253.21,253.38,2951.0,247.3074,247.3074,246.645,246.8106,2951.0
2022-09-27 11:00:00,253.33,253.59,252.44,252.61,4481.0,246.7619,247.0152,245.895,246.0606,4481.0
2022-09-27 11:05:00,252.54,253.67,252.53,253.67,2400.0,245.9924,247.0931,245.9826,247.0931,2400.0
2022-09-27 11:10:00,253.83,253.88,253.05,253.17,3860.0,247.2489,247.2976,246.4892,246.6061,3860.0
2022-09-27 11:15:00,253.01,253.2,252.76,253.15,5968.0,246.4502,246.6353,246.2067,246.5866,5968.0
2022-09-27 11:20:00,252.99,252.99,252.18,252.43,4398.0,246.4307,246.4307,245.6417,245.8852,4398.0
2022-09-27 11:25:00,252.56,252.56,251.67,251.68,3200.0,246.0119,246.0119,245.1449,245.1547,3200.0
2022-09-27 11:30:00,251.88,252.38,251.73,252.38,3000.0,245.3495,245.8365,245.2034,245.8365,3000.0
2022-09-27 11:35:00,252.4,252.44,252.21,252.39,1703.0,245.856,245.895,245.6709,245.8463,1703.0
2022-09-27 11:40:00,252.3,252.74,252.24,252.36,1800.0,245.7586,246.1872,245.7002,245.8171,1800.0
2022-09-27 11:45:00,252.28,252.51,252.22,252.26,1742.0,245.7391,245.9632,245.6807,245.7196,1742.0
2022-09-27 11:50:00,252.26,252.44,251.48,251.57,3400.0,245.7196,245.895,244.9599,245.0475,3400.0
2022-09-27 11:55:00,251.38,251.73,251.17,251.25,4806.0,244.8625,245.2034,244.6579,244.7358,4806.0
2022-09-27 12:00:00,251.2,251.26,250.75,251.26,2158.0,244.6871,244.7456,244.2488,244.7456,2158.0
2022-09-27 12:05:00,251.26,251.26,250.7,250.75,4640.0,244.7456,244.7456,244.2001,244.2488,4640.0
2022-09-27 12:10:00,250.76,250.8,250.36,250.52,11060.0,244.2585,244.2975,243.8689,244.0248,11060.0
2022-09-27 12:15:00,250.46,250.46,249.6,249.93,11975.0,243.9663,243.9663,243.1286,243.4501,11975.0
2022-09-27 12:20:00,249.78,250.33,249.77,250.33,8286.0,243.3039,243.8397,243.2942,243.8397,8286.0
2022-09-27 12:25:00,250.32,250.32,249.94,250.05,1269.0,243.8299,243.8299,243.4598,243.5669,1269.0
2022-09-27 12:30:00,249.99,249.99,249.36,249.83,2100.0,243.5085,243.5085,242.8948,243.3527,2100.0
2022-09-27 12:35:00,249.95,250.06,249.38,249.51,6228.0,243.4695,243.5767,242.9143,243.0409,6228.0
2022-09-27 12:40:00,249.51,249.79,249.38,249.51,7468.0,243.0409,243.3137,242.9143,243.0409,7468.0
2022-09-27 12:45:00,249.51,249.56,249.15,249.43,4598.0,243.0409,243.0897,242.6903,242.963,4598.0
2022-09-27 12:50:00,249.32,249.77,248.78,249.77,16953.0,242.8559,243.2942,242.3299,243.2942,16953.0
2022-09-27 12:55:00,249.59,249.61,249.16,249.38,2785.0,243.1189,243.1384,242.7,242.9143,2785.0
2022-09-27 13:00:00,249.24,249.27,248.33,248.33,4845.0,242.7779,242.8072,241.8915,241.8915,4845.0
2022-09-27 13:05:00,248.43,249.32,248.43,248.7,10795.0,241.9889,242.8559,241.9889,242.2519,10795.0
2022-09-27 13:10:00,248.62,248.83,248.43,248.83,4146.0,242.174,242.3786,241.9889,242.3786,4146.0
2022-09-27 13:15:00,248.91,249.16,248.73,248.78,3700.0,242.4565,242.7,242.2812,242.3299,3700.0
2022-09-27 13:20:00,248.63,248.8,248.41,248.71,6224.0,242.1838,242.3494,241.9695,242.2617,6224.0
2022-09-27 13:25:00,248.91,249.06,248.5,248.93,7930.0,242.4565,242.6026,242.0571,242.476,7930.0
2022-09-27 13:30:00,248.98,248.98,248.5,248.71,8847.0,242.5247,242.5247,242.0571,242.2617,8847.0
2022-09-27 13:35:00,248.58,248.62,248.49,248.51,2900.0,242.1351,242.174,242.0474,242.0669,2900.0
2022-09-27 13:40:00,248.51,248.51,247.84,248.1,12719.0,242.0669,242.0669,241.4142,241.6675,12719.0
2022-09-27 13:45:00,248.06,248.39,247.99,248.33,7506.0,241.6285,241.95,241.5604,241.8915,7506.0
2022-09-27 13:50:00,248.2,248.67,248.03,248.59,2124.0,241.7649,242.2227,241.5993,242.1448,2124.0
2022-09-27 13:55:00,248.51,248.67,248.17,248.62,1981.0,242.0669,242.2227,241.7357,242.174,1981.0
2022-09-27 14:00:00,248.64,249.33,248.6,249.09,3741.0,242.1935,242.8656,242.1545,242.6318,3741.0
2022-09-27 14:05:00,249.09,249.09,248.66,248.79,2672.0,242.6318,242.6318,242.213,242.3396,2672.0
2022-09-27 14:10:00,248.82,248.93,248.64,248.64,1600.0,242.3688,242.476,242.1935,242.1935,1600.0
2022-09-27 14:15:00,248.54,248.66,248.36,248.39,1560.0,242.0961,242.213,241.9208,241.95,1560.0
2022-09-27 14:20:00,248.39,248.81,248.35,248.81,4125.0,241.95,242.3591,241.911,242.3591,4125.0
2022-09-27 14:25:00,249.12,249.37,248.76,248.99,2778.0,242.6611,242.9046,242.3104,242.5344,2778.0
2022-09-27 14:30:00,249.09,249.17,248.67,248.97,2859.0,242.6318,242.7098,242.2227,242.5149,2859.0
2022-09-27 14:35:00,249.0,250.09,248.82,250.08,3000.0,242.5442,243.6059,242.3688,243.5962,3000.0
2022-09-27 14:40:00,250.16,250.55,250.16,250.26,3261.0,243.6741,244.054,243.6741,243.7715,3261.0
2022-09-27 14:45:00,250.19,250.89,250.02,250.85,4976.0,243.7033,244.3852,243.5377,244.3462,4976.0
2022-09-27 14:50:00,250.73,250.75,250.46,250.48,6699.0,244.2293,244.2488,243.9663,243.9858,6699.0
2022-09-27 14:55:00,250.3,250.65,250.13,250.46,2688.0,243.8105,244.1514,243.6449,243.9663,2688.0
2022-09-27 15:00:00,250.28,250.35,249.55,249.91,2987.0,243.791,243.8592,243.0799,243.4306,2987.0
2022-09-27 15:05:00,249.79,250.07,249.57,249.82,4751.0,243.3137,243.5864,243.0994,243.3429,4751.0
2022-09-27 15:10:00,249.97,250.41,249.85,250.21,4766.0,243.489,243.9176,243.3721,243.7228,4766.0
2022-09-27 15:15:00,250.07,250.13,249.62,250.13,3731.0,243.5864,243.6449,243.1481,243.6449,3731.0
2022-09-27 15:20:00,250.13,250.14,249.57,249.65,4372.0,243.6449,243.6546,243.0994,243.1773,4372.0
2022-09-27 15:25:00,249.52,249.53,249.14,249.28,2910.0,243.0507,243.0604,242.6805,242.8169,2910.0
2022-09-27 15:30:00,249.2,249.2,248.84,248.95,6277.0,242.739,242.739,242.3883,242.4955,6277.0
2022-09-27 15:35:00,248.95,249.5,248.78,249.03,14541.0,242.4955,243.0312,242.3299,242.5734,14541.0
2022-09-27 15:40:00,248.85,249.88,248.69,249.88,17807.0,242.3981,243.4014,242.2422,243.4014,17807.0
2022-09-27 15:45:00,249.85,249.87,249.26,249.58,18628.0,243.3721,243.3916,242.7974,243.1091,18628.0
2022-09-27 15:50:00,249.45,250.17,249.42,250.02,27258.0,242.9825,243.6838,242.9533,243.5377,27258.0
2022-09-27 15:55:00,250.08,250.32,249.48,249.77,60992.0,243.5962,243.8299,243.0117,243.2942,60992.0
2022-09-28 09:30:00,251.46,251.89,250.33,250.76,20074.0,244.9404,245.3592,243.8397,244.2585,20074.0
2022-09-28 09:35:00,250.22,251.21,250.12,251.21,3353.0,243.7325,244.6969,243.6351,244.6969,3353.0
2022-09-28 09:40:00,250.92,251.89,250.71,251.65,3646.0,244.4144,245.3592,244.2098,245.1255,3646.0
2022-09-28 09:45:00,251.09,251.84,251.02,251.08,2800.0,244.58,245.3105,244.5118,244.5702,2800.0
2022-09-28 09:50:00,251.28,251.6,251.09,251.09,1602.0,244.7651,245.0768,244.58,244.58,1602.0
2022-09-28 09:55:00,251.27,251.51,251.26,251.51,810.0,244.7553,244.9891,244.7456,244.9891,810.0
2022-09-28 10:00:00,250.8,252.0,250.48,250.48,2125.0,244.2975,245.4664,243.9858,243.9858,2125.0
2022-09-28 10:05:00,250.42,250.42,249.6,249.8,1851.0,243.9274,243.9274,243.1286,243.3234,1851.0
2022-09-28 10:10:00,249.69,250.8,249.51,250.8,4979.0,243.2163,244.2975,243.0409,244.2975,4979.0
2022-09-28 10:15:00,250.79,251.06,250.11,250.76,7407.0,244.2878,244.5508,243.6254,244.2585,7407.0
2022-09-28 10:20:00,250.97,252.31,250.94,252.31,2100.0,244.4631,245.7684,244.4339,245.7684,2100.0
2022-09-28 10:25:00,252.44,253.19,252.04,253.13,3720.0,245.895,246.6255,245.5054,246.5671,3720.0
2022-09-28 10:30:00,253.23,253.23,252.38,252.79,2896.0,246.6645,246.6645,245.8365,246.2359,2896.0
2022-09-28 10:35:00,252.89,252.91,252.21,252.51,4033.0,246.3333,246.3528,245.6709,245.9632,4033.0
2022-09-28 10:40:00,252.52,253.37,252.26,253.37,6595.0,245.9729,246.8009,245.7196,246.8009,6595.0
2022-09-28 10:45:00,253.02,253.13,252.51,252.74,3858.0,246.4599,246.5671,245.9632,246.1872,3858.0
2022-09-28 10:50:00,252.52,253.13,252.51,252.74,1300.0,245.9729,246.5671,245.9632,246.1872,1300.0
2022-09-28 10:55:00,253.04,253.04,252.44,252.57,1533.0,246.4794,246.4794,245.895,246.0216,1533.0
2022-09-28 11:00:00,252.3,252.72,252.25,252.56,3421.0,245.7586,246.1677,245.7099,246.0119,3421.0
2022-09-28 11:05:00,252.34,252.34,251.7,251.96,2817.0,245.7976,245.7976,245.1742,245.4274,2817.0
2022-09-28 11:10:00,251.95,252.64,251.95,252.23,4640.0,245.4177,246.0898,245.4177,245.6904,4640.0
2022-09-28 11:15:00,251.99,252.47,251.87,252.47,6142.0,245.4566,245.9242,245.3398,245.9242,6142.0
2022-09-28 11:20:00,252.58,253.18,252.58,252.86,2251.0,246.0314,246.6158,246.0314,246.3041,2251.0
2022-09-28 11:25:00,253.53,253.6,252.98,252.99,1910.0,246.9567,247.0249,246.421,246.4307,1910.0
2022-09-28 11:30:00,252.65,252.8,252.12,252.38,3929.0,246.0995,246.2456,245.5833,245.8365,3929.0
2022-09-28 11:35:00,252.32,252.52,252.31,252.33,2550.0,245.7781,245.9729,245.7684,245.7878,2550.0
2022-09-28 11:40:00,252.09,252.38,251.95,252.34,2011.0,245.5541,245.8365,245.4177,245.7976,2011.0
2022-09-28 11:45:00,252.31,252.72,252.21,252.71,1027.0,245.7684,246.1677,245.6709,246.158,1027.0
2022-09-28 11:50:00,252.68,253.35,252.5,253.31,2073.0,246.1288,246.7814,245.9534,246.7424,2073.0
2022-09-28 11:55:00,253.41,253.57,253.17,253.24,3185.0,246.8398,246.9957,246.6061,246.6742,3185.0
2022-09-28 12:00:00,253.23,253.49,252.81,253.12,2825.0,246.6645,246.9178,246.2554,246.5574,2825.0
2022-09-28 12:05:00,252.83,253.2,252.83,252.97,1304.0,246.2749,246.6353,246.2749,246.4112,1304.0
2022-09-28 12:10:00,252.88,253.87,252.88,253.7,3511.0,246.3236,247.2879,246.3236,247.1223,3511.0
2022-09-28 12:15:00,253.58,253.88,253.35,253.58,2586.0,247.0054,247.2976,246.7814,247.0054,2586.0
2022-09-28 12:20:00,253.61,253.62,253.15,253.15,740.0,247.0346,247.0444,246.5866,246.5866,740.0
2022-09-28 12:25:00,253.18,253.22,252.94,253.12,1003.0,246.6158,246.6548,246.382,246.5574,1003.0
2022-09-28 12:30:00,253.22,253.52,253.12,253.45,3709.0,246.6548,246.947,246.5574,246.8788,3709.0
2022-09-28 12:35:00,253.6,253.64,253.3,253.37,1604.0,247.0249,247.0639,246.7327,246.8009,1604.0
2022-09-28 12:40:00,253.19,253.96,253.18,253.78,3053.0,246.6255,247.3756,246.6158,247.2002,3053.0
2022-09-28 12:45:00,253.99,254.01,253.7,253.85,2581.0,247.4048,247.4243,247.1223,247.2684,2581.0
2022-09-28 12:50:00,253.46,253.84,253.46,253.71,1000.0,246.8885,247.2587,246.8885,247.1321,1000.0
2022-09-28 12:55:00,253.69,253.76,253.68,253.76,320.0,247.1126,247.1808,247.1028,247.1808,320.0
2022-09-28 13:00:00,253.72,253.76,253.27,253.45,1939.0,247.1418,247.1808,246.7035,246.8788,1939.0
2022-09-28 13:05:00,253.66,254.22,253.66,254.21,1744.0,247.0834,247.6288,247.0834,247.6191,1744.0
2022-09-28 13:10:00,254.11,254.11,253.96,254.05,405.0,247.5217,247.5217,247.3756,247.4632,405.0
2022-09-28 13:15:00,254.19,254.35,254.12,254.12,700.0,247.5996,247.7555,247.5314,247.5314,700.0
2022-09-28 13:20:00,254.09,254.35,254.05,254.12,1828.0,247.5022,247.7555,247.4632,247.5314,1828.0
2022-09-28 13:25:00,254.02,254.02,253.68,253.82,900.0,247.434,247.434,247.1028,247.2392,900.0
2022-09-28 13:30:00,253.87,254.09,253.87,254.09,1537.0,247.2879,247.5022,247.2879,247.5022,1537.0
2022-09-28 13:35:00,253.96,254.01,253.65,253.73,1121.0,247.3756,247.4243,247.0736,247.1515,1121.0
2022-09-28 13:40:00,253.77,254.15,253.76,253.77,1900.0,247.1905,247.5606,247.1808,247.1905,1900.0
2022-09-28 13:45:00,253.86,253.87,253.54,253.54,1522.0,247.2782,247.2879,246.9665,246.9665,1522.0
2022-09-28 13:50:00,253.36,253.38,253.1,253.29,1405.0,246.7911,246.8106,246.5379,246.7229,1405.0
2022-09-28 13:55:00,253.44,253.47,252.91,253.04,5640.0,246.8691,246.8983,246.3528,246.4794,5640.0
2022-09-28 14:00:00,252.89,253.19,252.68,252.87,2680.0,246.3333,246.6255,246.1288,246.3138,2680.0
2022-09-28 14:05:00,252.95,253.15,252.92,253.02,1392.0,246.3918,246.5866,246.3625,246.4599,1392.0
2022-09-28 14:10:00,252.9,252.92,252.66,252.67,1582.0,246.3431,246.3625,246.1093,246.119,1582.0
2022-09-28 14:15:00,252.64,252.77,252.31,252.31,1000.0,246.0898,246.2164,245.7684,245.7684,1000.0
2022-09-28 14:20:00,252.2,252.38,252.2,252.31,600.0,245.6612,245.8365,245.6612,245.7684,600.0
2022-09-28 14:25:00,252.02,252.1,251.79,252.02,2100.0,245.4859,245.5638,245.2618,245.4859,2100.0
2022-09-28 14:30:00,252.14,252.46,252.13,252.46,1509.0,245.6028,245.9145,245.593,245.9145,1509.0
2022-09-28 14:35:00,252.51,252.63,252.46,252.6,3517.0,245.9632,246.0801,245.9145,246.0508,3517.0
2022-09-28 14:40:00,252.38,252.38,251.94,252.05,1212.0,245.8365,245.8365,245.4079,245.5151,1212.0
2022-09-28 14:45:00,252.08,252.08,251.92,251.94,600.0,245.5443,245.5443,245.3885,245.4079,600.0
2022-09-28 14:50:00,252.18,252.25,251.98,252.2,2360.0,245.6417,245.7099,245.4469,245.6612,2360.0
2022-09-28 14:55:00,252.12,252.38,252.1,252.28,1300.0,245.5833,245.8365,245.5638,245.7391,1300.0
2022-09-28 15:00:00,252.19,252.87,252.12,252.18,11649.0,245.6515,246.3138,245.5833,245.6417,11649.0
2022-09-28 15:05:00,252.3,252.91,252.24,252.83,3522.0,245.7586,246.3528,245.7002,246.2749,3522.0
2022-09-28 15:10:00,252.9,253.02,252.75,252.76,2232.0,246.3431,246.4599,246.1969,246.2067,2232.0
2022-09-28 15:15:00,252.85,252.85,252.46,252.48,2218.0,246.2944,246.2944,245.9145,245.9339,2218.0
2022-09-28 15:20:00,252.52,252.66,252.29,252.51,3180.0,245.9729,246.1093,245.7489,245.9632,3180.0
2022-09-28 15:25:00,252.53,252.7,252.41,252.56,1600.0,245.9826,246.1482,245.8658,246.0119,1600.0
2022-09-28 15:30:00,252.55,253.25,252.55,253.19,4661.0,246.0021,246.684,246.0021,246.6255,4661.0
2022-09-28 15:35:00,253.14,253.31,252.96,252.96,4118.0,246.5768,246.7424,246.4015,246.4015,4118.0
2022-09-28 15:40:00,252.99,253.57,252.99,253.3,4925.0,246.4307,246.9957,246.4307,246.7327,4925.0
2022-09-28 15:45:00,253.35,253.58,253.32,253.43,6362.0,246.7814,247.0054,246.7522,246.8593,6362.0
2022-09-28 15:50:00,253.28,253.28,252.83,252.95,9146.0,246.7132,246.7132,246.2749,246.3918,9146.0
2022-09-28 15:55:00,252.95,253.1,251.76,251.98,26727.0,246.3918,246.5379,245.2326,245.4469,26727.0
2022-09-29 09:30:00,249.82,249.82,248.13,248.42,11132.0,243.3429,243.3429,241.6967,241.9792,11132.0
2022-09-29 09:35:00,248.32,248.36,247.69,247.78,2508.0,241.8818,241.9208,241.2681,241.3558,2508.0
2022-09-29 09:40:00,247.52,247.52,246.57,246.67,1200.0,241.1025,241.1025,240.1772,240.2746,1200.0
2022-09-29 09:45:00,246.12,246.51,245.79,246.4,1590.0,239.7388,240.1187,239.4174,240.0116,1590.0
2022-09-29 09:50:00,246.52,246.69,246.3,246.55,2630.0,240.1285,240.2941,239.9142,240.1577,2630.0
2022-09-29 09:55:00,246.6,246.95,245.94,246.01,5425.0,240.2064,240.5473,239.5635,239.6317,5425.0
2022-09-29 10:00:00,245.71,245.88,244.65,245.02,2190.0,239.3395,239.5051,238.307,238.6674,2190.0
2022-09-29 10:05:00,245.56,246.05,245.53,245.72,2407.0,239.1934,239.6707,239.1641,239.3492,2407.0
2022-09-29 10:10:00,245.77,245.93,245.22,245.35,2618.0,239.3979,239.5538,238.8622,238.9888,2618.0
2022-09-29 10:15:00,245.06,245.57,244.77,245.31,2316.0,238.7063,239.2031,238.4238,238.9498,2316.0
2022-09-29 10:20:00,245.26,245.9,245.26,245.44,3715.0,238.9011,239.5245,238.9011,239.0765,3715.0
2022-09-29 10:25:00,245.49,245.74,245.35,245.63,2336.0,239.1252,239.3687,238.9888,239.2615,2336.0
2022-09-29 10:30:00,245.33,245.9,245.03,245.31,1221.0,238.9693,239.5245,238.6771,238.9498,1221.0
2022-09-29 10:35:00,245.12,245.57,244.86,245.4,1448.0,238.7648,239.2031,238.5115,239.0375,1448.0
2022-09-29 10:40:00,245.44,245.89,245.34,245.59,1431.0,239.0765,239.5148,238.9791,239.2226,1431.0
2022-09-29 10:45:00,245.63,245.73,245.36,245.73,924.0,239.2615,239.359,238.9985,239.359,924.0
2022-09-29 10:50:00,245.43,245.92,245.36,245.77,1081.0,239.0667,239.544,238.9985,239.3979,1081.0
2022-09-29 10:55:00,245.86,246.15,245.5,245.5,2361.0,239.4856,239.7681,239.1349,239.1349,2361.0
2022-09-29 11:00:00,245.52,246.24,245.52,246.06,4740.0,239.1544,239.8557,239.1544,239.6804,4740.0
2022-09-29 11:05:00,246.06,247.17,245.95,247.17,2610.0,239.6804,240.7616,239.5732,240.7616,2610.0
2022-09-29 11:10:00,247.02,247.31,246.73,246.73,3374.0,240.6155,240.898,240.333,240.333,3374.0
2022-09-29 11:15:00,246.71,246.94,246.58,246.78,986.0,240.3135,240.5376,240.1869,240.3817,986.0
2022-09-29 11:20:00,246.54,246.64,246.23,246.26,2388.0,240.148,240.2454,239.846,239.8752,2388.0
2022-09-29 11:25:00,246.31,247.03,246.31,246.87,2649.0,239.9239,240.6252,239.9239,240.4694,2649.0
2022-09-29 11:30:00,246.89,247.34,246.86,247.27,2000.0,240.4889,240.9272,240.4597,240.859,2000.0
2022-09-29 11:35:00,247.24,247.57,246.94,246.94,4405.0,240.8298,241.1512,240.5376,240.5376,4405.0
2022-09-29 11:40:00,246.7,247.88,246.69,247.79,12734.0,240.3038,241.4532,240.2941,241.3655,12734.0
2022-09-29 11:45:00,247.64,247.66,247.59,247.59,500.0,241.2194,241.2389,241.1707,241.1707,500.0
2022-09-29 11:50:00,247.52,247.69,247.3,247.69,1450.0,241.1025,241.2681,240.8882,241.2681,1450.0
2022-09-29 11:55:00,247.83,248.06,247.44,247.75,3705.0,241.4045,241.6285,241.0246,241.3266,3705.0
2022-09-29 12:00:00,247.57,247.81,247.53,247.75,2902.0,241.1512,241.385,241.1123,241.3266,2902.0
2022-09-29 12:05:00,247.75,248.04,247.61,247.96,13107.0,241.3266,241.6091,241.1902,241.5311,13107.0
2022-09-29 12:10:00,248.04,248.31,247.95,248.06,19349.0,241.6091,241.8721,241.5214,241.6285,19349.0
2022-09-29 12:15:00,248.28,248.29,247.92,247.95,1699.0,241.8428,241.8526,241.4922,241.5214,1699.0
2022-09-29 12:20:00,247.87,247.87,247.19,247.35,1992.0,241.4435,241.4435,240.7811,240.937,1992.0
2022-09-29 12:25:00,247.31,247.45,247.23,247.37,1237.0,240.898,241.0344,240.8201,240.9564,1237.0
2022-09-29 12:30:00,247.37,248.05,247.36,248.05,2108.0,240.9564,241.6188,240.9467,241.6188,2108.0
2022-09-29 12:35:00,248.08,248.08,247.56,247.68,600.0,241.648,241.648,241.1415,241.2584,600.0
2022-09-29 12:40:00,247.53,247.65,247.3,247.64,1002.0,241.1123,241.2292,240.8882,241.2194,1002.0
2022-09-29 12:45:00,247.54,247.9,247.41,247.76,4023.0,241.122,241.4727,240.9954,241.3363,4023.0
2022-09-29 12:50:00,247.54,247.62,247.43,247.49,2464.0,241.122,241.2,241.0149,241.0733,2464.0
2022-09-29 12:55:00,247.52,247.55,247.03,247.23,1873.0,241.1025,241.1318,240.6252,240.8201,1873.0
2022-09-29 13:00:00,247.11,247.11,246.7,246.85,1945.0,240.7032,240.7032,240.3038,240.4499,1945.0
2022-09-29 13:05:00,246.84,247.21,246.67,246.86,26881.0,240.4402,240.8006,240.2746,240.4597,26881.0
2022-09-29 13:10:00,246.94,247.38,246.85,247.38,1546.0,240.5376,240.9662,240.4499,240.9662,1546.0
2022-09-29 13:15:00,247.46,247.51,247.27,247.27,1137.0,241.0441,241.0928,240.859,240.859,1137.0
2022-09-29 13:20:00,247.17,247.19,246.74,246.93,2830.0,240.7616,240.7811,240.3428,240.5278,2830.0
2022-09-29 13:25:00,246.92,246.98,246.66,246.86,2465.0,240.5181,240.5765,240.2648,240.4597,2465.0
2022-09-29 13:30:00,246.83,247.11,246.47,247.03,7876.0,240.4304,240.7032,240.0798,240.6252,7876.0
2022-09-29 13:35:00,246.94,247.34,246.93,247.11,5776.0,240.5376,240.9272,240.5278,240.7032,5776.0
2022-09-29 13:40:00,246.97,247.03,246.84,246.84,2242.0,240.5668,240.6252,240.4402,240.4402,2242.0
2022-09-29 13:45:00,247.05,247.17,246.85,246.95,2065.0,240.6447,240.7616,240.4499,240.5473,2065.0
2022-09-29 13:50:00,246.83,246.87,246.36,246.46,3965.0,240.4304,240.4694,239.9726,240.07,3965.0
2022-09-29 13:55:00,246.43,246.51,246.22,246.26,1801.0,240.0408,240.1187,239.8362,239.8752,1801.0
2022-09-29 14:00:00,246.18,246.18,245.72,245.96,4196.0,239.7973,239.7973,239.3492,239.583,4196.0
2022-09-29 14:05:00,245.98,246.12,245.83,245.97,2647.0,239.6025,239.7388,239.4564,239.5927,2647.0
2022-09-29 14:10:00,245.97,246.06,245.84,245.9,2487.0,239.5927,239.6804,239.4661,239.5245,2487.0
2022-09-29 14:15:00,245.82,245.82,245.39,245.54,2662.0,239.4466,239.4466,239.0278,239.1739,2662.0
2022-09-29 14:20:00,245.58,245.74,245.48,245.48,2177.0,239.2128,239.3687,239.1154,239.1154,2177.0
2022-09-29 14:25:00,245.4,246.09,245.4,245.89,1505.0,239.0375,239.7096,239.0375,239.5148,1505.0
2022-09-29 14:30:00,245.92,246.0,245.67,245.77,2119.0,239.544,239.622,239.3005,239.3979,2119.0
2022-09-29 14:35:00,245.59,246.36,245.59,246.07,3120.0,239.2226,239.9726,239.2226,239.6901,3120.0
2022-09-29 14:40:00,246.01,246.08,245.8,245.89,1637.0,239.6317,239.6999,239.4271,239.5148,1637.0
2022-09-29 14:45:00,245.82,246.25,245.82,246.0,3370.0,239.4466,239.8655,239.4466,239.622,3370.0
2022-09-29 14:50:00,246.05,246.06,245.44,245.61,2007.0,239.6707,239.6804,239.0765,239.2421,2007.0
2022-09-29 14:55:00,245.61,245.61,245.42,245.52,12710.0,239.2421,239.2421,239.057,239.1544,12710.0
2022-09-29 15:00:00,245.61,246.15,245.6,245.95,24711.0,239.2421,239.7681,239.2323,239.5732,24711.0
2022-09-29 15:05:00,245.91,246.06,245.68,245.68,1863.0,239.5343,239.6804,239.3102,239.3102,1863.0
2022-09-29 15:10:00,245.59,246.33,245.5,246.31,2642.0,239.2226,239.9434,239.1349,239.9239,2642.0
2022-09-29 15:15:00,246.32,246.65,246.23,246.54,2877.0,239.9337,240.2551,239.846,240.148,2877.0
2022-09-29 15:20:00,246.58,246.6,246.26,246.38,5524.0,240.1869,240.2064,239.8752,239.9921,5524.0
2022-09-29 15:25:00,246.25,246.27,245.87,245.99,4095.0,239.8655,239.885,239.4953,239.6122,4095.0
2022-09-29 15:30:00,245.86,246.65,245.86,246.45,6382.0,239.4856,240.2551,239.4856,240.0603,6382.0
2022-09-29 15:35:00,246.43,247.15,246.2,246.73,4519.0,240.0408,240.7421,239.8168,240.333,4519.0
2022-09-29 15:40:00,246.88,246.89,246.31,246.65,7463.0,240.4791,240.4889,239.9239,240.2551,7463.0
2022-09-29 15:45:00,246.6,246.71,246.28,246.65,9389.0,240.2064,240.3135,239.8947,240.2551,9389.0
2022-09-29 15:50:00,246.69,246.71,245.85,246.33,14613.0,240.2941,240.3135,239.4758,239.9434,14613.0
2022-09-29 15:55:00,246.19,246.73,246.01,246.33,36094.0,239.807,240.333,239.6317,239.9434,36094.0
2022-09-30 09:30:00,246.33,246.33,245.3,246.01,8295.0,239.9434,239.9434,238.9401,239.6317,8295.0
2022-09-30 09:35:00,246.09,246.5,244.96,245.16,3960.0,239.7096,240.109,238.6089,238.8037,3960.0
2022-09-30 09:40:00,245.5,246.37,245.05,245.41,7933.0,239.1349,239.9824,238.6966,239.0472,7933.0
2022-09-30 09:45:00,245.51,246.01,244.85,245.14,7474.0,239.1447,239.6317,238.5018,238.7842,7474.0
2022-09-30 09:50:00,245.17,246.18,245.13,246.11,3305.0,238.8135,239.7973,238.7745,239.7291,3305.0
2022-09-30 09:55:00,246.1,246.96,246.09,246.44,4122.0,239.7194,240.5571,239.7096,240.0505,4122.0
2022-09-30 10:00:00,246.42,246.93,246.09,246.62,8930.0,240.0311,240.5278,239.7096,240.2259,8930.0
2022-09-30 10:05:00,246.67,246.67,245.86,245.87,4036.0,240.2746,240.2746,239.4856,239.4953,4036.0
2022-09-30 10:10:00,245.87,246.52,245.86,246.04,5381.0,239.4953,240.1285,239.4856,239.6609,5381.0
2022-09-30 10:15:00,246.23,246.43,245.36,246.34,4526.0,239.846,240.0408,238.9985,239.9531,4526.0
2022-09-30 10:20:00,246.36,246.45,245.66,246.03,6917.0,239.9726,240.0603,239.2908,239.6512,6917.0
2022-09-30 10:25:00,246.03,246.59,245.58,246.28,3113.0,239.6512,240.1967,239.2128,239.8947,3113.0
2022-09-30 10:30:00,246.31,247.04,246.17,246.96,1957.0,239.9239,240.635,239.7875,240.5571,1957.0
2022-09-30 10:35:00,246.91,247.56,246.91,247.22,3882.0,240.5084,241.1415,240.5084,240.8103,3882.0
2022-09-30 10:40:00,247.2,247.61,247.0,247.56,4582.0,240.7908,241.1902,240.596,241.1415,4582.0
2022-09-30 10:45:00,247.24,247.37,246.81,247.0,3880.0,240.8298,240.9564,240.411,240.596,3880.0
2022-09-30 10:50:00,247.0,247.54,246.98,247.54,3203.0,240.596,241.122,240.5765,241.122,3203.0
2022-09-30 10:55:00,247.59,247.61,247.04,247.31,2498.0,241.1707,241.1902,240.635,240.898,2498.0
2022-09-30 11:00:00,247.56,247.99,247.19,247.96,2614.0,241.1415,241.5604,240.7811,241.5311,2614.0
2022-09-30 11:05:00,247.84,249.23,247.84,249.23,2000.0,241.4142,242.7682,241.4142,242.7682,2000.0
2022-09-30 11:10:00,248.89,249.47,248.84,248.88,4481.0,242.437,243.002,242.3883,242.4273,4481.0
2022-09-30 11:15:00,248.88,249.16,248.71,248.71,2677.0,242.4273,242.7,242.2617,242.2617,2677.0
2022-09-30 11:20:00,248.86,249.2,248.78,248.9,4564.0,242.4078,242.739,242.3299,242.4468,4564.0
2022-09-30 11:25:00,248.98,249.61,248.98,249.07,3916.0,242.5247,243.1384,242.5247,242.6124,3916.0
2022-09-30 11:30:00,249.09,249.25,248.74,248.74,3034.0,242.6318,242.7877,242.2909,242.2909,3034.0
2022-09-30 11:35:00,248.59,248.59,248.14,248.19,2831.0,242.1448,242.1448,241.7065,241.7552,2831.0
2022-09-30 11:40:00,248.06,248.06,247.39,247.52,1220.0,241.6285,241.6285,240.9759,241.1025,1220.0
2022-09-30 11:45:00,247.36,247.66,247.27,247.3,3555.0,240.9467,241.2389,240.859,240.8882,3555.0
2022-09-30 11:50:00,247.11,247.37,246.94,247.17,4144.0,240.7032,240.9564,240.5376,240.7616,4144.0
2022-09-30 11:55:00,247.17,247.74,247.05,247.74,9563.0,240.7616,241.3168,240.6447,241.3168,9563.0
2022-09-30 12:00:00,247.55,248.59,247.04,248.08,23859.0,241.1318,242.1448,240.635,241.648,23859.0
2022-09-30 12:05:00,248.08,248.6,247.84,248.08,10878.0,241.648,242.1545,241.4142,241.648,10878.0
2022-09-30 12:10:00,248.23,248.32,247.77,247.92,4163.0,241.7941,241.8818,241.3461,241.4922,4163.0
2022-09-30 12:15:00,248.04,248.94,248.04,248.12,17440.0,241.6091,242.4857,241.6091,241.687,17440.0
2022-09-30 12:20:00,248.09,248.33,247.81,248.2,3701.0,241.6578,241.8915,241.385,241.7649,3701.0
2022-09-30 12:25:00,248.16,248.25,247.92,247.98,1087.0,241.726,241.8136,241.4922,241.5506,1087.0
2022-09-30 12:30:00,247.93,248.41,247.92,248.41,1549.0,241.5019,241.9695,241.4922,241.9695,1549.0
2022-09-30 12:35:00,248.42,248.74,248.41,248.6,1101.0,241.9792,242.2909,241.9695,242.1545,1101.0
2022-09-30 12:40:00,248.48,248.73,248.39,248.64,1714.0,242.0377,242.2812,241.95,242.1935,1714.0
2022-09-30 12:45:00,248.52,248.74,248.47,248.47,2300.0,242.0766,242.2909,242.0279,242.0279,2300.0
2022-09-30 12:50:00,248.48,248.49,248.46,248.47,409.0,242.0377,242.0474,242.0182,242.0279,409.0
2022-09-30 12:55:00,248.36,248.39,248.06,248.11,2679.0,241.9208,241.95,241.6285,241.6772,2679.0
2022-09-30 13:00:00,248.03,248.03,247.63,247.96,1000.0,241.5993,241.5993,241.2097,241.5311,1000.0
2022-09-30 13:05:00,247.99,248.19,247.94,248.05,1275.0,241.5604,241.7552,241.5117,241.6188,1275.0
2022-09-30 13:10:00,248.24,248.24,248.03,248.04,500.0,241.8039,241.8039,241.5993,241.6091,500.0
2022-09-30 13:15:00,247.98,248.08,247.64,247.69,1780.0,241.5506,241.648,241.2194,241.2681,1780.0
2022-09-30 13:20:00,247.84,248.01,247.65,247.67,1568.0,241.4142,241.5798,241.2292,241.2487,1568.0
2022-09-30 13:25:00,247.65,248.07,247.56,247.98,4694.0,241.2292,241.6383,241.1415,241.5506,4694.0
2022-09-30 13:30:00,248.01,248.1,247.64,247.69,5685.0,241.5798,241.6675,241.2194,241.2681,5685.0
2022-09-30 13:35:00,247.63,247.63,247.16,247.19,19924.0,241.2097,241.2097,240.7519,240.7811,19924.0
2022-09-30 13:40:00,247.16,247.17,246.77,246.77,1301.0,240.7519,240.7616,240.372,240.372,1301.0
2022-09-30 13:45:00,246.69,246.69,246.35,246.36,1102.0,240.2941,240.2941,239.9629,239.9726,1102.0
2022-09-30 13:50:00,246.34,246.59,246.32,246.37,1342.0,239.9531,240.1967,239.9337,239.9824,1342.0
2022-09-30 13:55:00,246.33,246.33,245.98,246.04,1800.0,239.9434,239.9434,239.6025,239.6609,1800.0
2022-09-30 14:00:00,245.91,246.47,245.9,246.27,4575.0,239.5343,240.0798,239.5245,239.885,4575.0
2022-09-30 14:05:00,246.25,246.54,246.08,246.49,2158.0,239.8655,240.148,239.6999,240.0992,2158.0
2022-09-30 14:10:00,246.61,246.81,246.44,246.59,2012.0,240.2161,240.411,240.0505,240.1967,2012.0
2022-09-30 14:15:00,246.73,246.82,246.3,246.3,1478.0,240.333,240.4207,239.9142,239.9142,1478.0
2022-09-30 14:20:00,246.4,246.57,246.07,246.07,1870.0,240.0116,240.1772,239.6901,239.6901,1870.0
2022-09-30 14:25:00,246.07,246.07,245.56,245.78,2403.0,239.6901,239.6901,239.1934,239.4077,2403.0
2022-09-30 14:30:00,245.88,246.07,245.6,245.99,5846.0,239.5051,239.6901,239.2323,239.6122,5846.0
2022-09-30 14:35:00,245.98,245.98,245.68,245.8,1518.0,239.6025,239.6025,239.3102,239.4271,1518.0
2022-09-30 14:40:00,245.53,245.71,245.19,245.36,1800.0,239.1641,239.3395,238.833,238.9985,1800.0
2022-09-30 14:45:00,245.25,245.25,244.73,245.03,2255.0,238.8914,238.8914,238.3849,238.6771,2255.0
2022-09-30 14:50:00,245.03,245.13,244.92,244.97,1337.0,238.6771,238.7745,238.57,238.6187,1337.0
2022-09-30 14:55:00,244.8,244.8,244.27,244.51,6271.0,238.4531,238.4531,237.9368,238.1706,6271.0
2022-09-30 15:00:00,244.38,245.34,244.29,244.93,3056.0,238.044,238.9791,237.9563,238.5797,3056.0
2022-09-30 15:05:00,244.94,245.4,244.55,244.55,2732.0,238.5894,239.0375,238.2095,238.2095,2732.0
2022-09-30 15:10:00,244.73,244.94,244.19,244.8,13306.0,238.3849,238.5894,237.8589,238.4531,13306.0
2022-09-30 15:15:00,244.66,245.06,244.49,245.0,3538.0,238.3167,238.7063,238.1511,238.6479,3538.0
2022-09-30 15:20:00,245.05,245.05,244.56,244.76,3013.0,238.6966,238.6966,238.2193,238.4141,3013.0
2022-09-30 15:25:00,244.7,245.09,244.13,244.99,7321.0,238.3557,238.7355,237.8004,238.6381,7321.0
2022-09-30 15:30:00,245.09,245.54,244.43,244.64,4446.0,238.7355,239.1739,238.0927,238.2972,4446.0
2022-09-30 15:35:00,244.55,244.84,244.12,244.55,5568.0,238.2095,238.492,237.7907,238.2095,5568.0
2022-09-30 15:40:00,244.44,244.7,244.08,244.42,6274.0,238.1024,238.3557,237.7517,238.0829,6274.0
2022-09-30 15:45:00,244.4,244.77,244.14,244.33,11511.0,238.0634,238.4238,237.8102,237.9953,11511.0
2022-09-30 15:50:00,244.3,244.34,243.22,243.54,17885.0,237.966,238.005,236.914,237.2257,17885.0
2022-09-30 15:55:00,243.45,243.58,242.7,243.26,69026.0,237.1381,237.2647,236.4075,236.953,69026.0
2022-10-03 09:30:00,244.46,245.49,243.44,244.09,15544.0,238.1219,239.1252,237.1283,237.7615,15544.0
2022-10-03 09:35:00,243.43,244.1,242.61,243.46,2189.0,237.1186,237.7712,236.3198,237.1478,2189.0
2022-10-03 09:40:00,243.85,244.62,243.46,244.62,3158.0,237.5277,238.2777,237.1478,238.2777,3158.0
2022-10-03 09:45:00,244.55,245.67,244.55,245.0,400.0,238.2095,239.3005,238.2095,238.6479,400.0
2022-10-03 09:50:00,245.5,245.65,244.47,244.66,2166.0,239.1349,239.281,238.1316,238.3167,2166.0
2022-10-03 09:55:00,244.73,245.28,244.73,245.19,4100.0,238.3849,238.9206,238.3849,238.833,4100.0
2022-10-03 10:00:00,247.18,247.29,246.6,246.69,1442.0,240.7714,240.8785,240.2064,240.2941,1442.0
2022-10-03 10:05:00,246.78,248.53,246.78,248.17,1254.0,240.3817,242.0864,240.3817,241.7357,1254.0
2022-10-03 10:10:00,247.97,248.79,247.91,248.26,5526.0,241.5409,242.3396,241.4824,241.8234,5526.0
2022-10-03 10:15:00,248.2,248.62,248.09,248.47,3153.0,241.7649,242.174,241.6578,242.0279,3153.0
2022-10-03 10:20:00,248.58,249.02,248.01,248.84,1716.0,242.1351,242.5637,241.5798,242.3883,1716.0
2022-10-03 10:25:00,248.84,249.46,248.84,248.95,902.0,242.3883,242.9922,242.3883,242.4955,902.0
2022-10-03 10:30:00,249.44,249.57,248.96,249.39,2005.0,242.9728,243.0994,242.5052,242.9241,2005.0
2022-10-03 10:35:00,249.62,249.62,248.74,249.29,3761.0,243.1481,243.1481,242.2909,242.8267,3761.0
2022-10-03 10:40:00,249.35,249.38,248.89,249.38,1303.0,242.8851,242.9143,242.437,242.9143,1303.0
2022-10-03 10:45:00,249.42,249.79,249.23,249.52,2900.0,242.9533,243.3137,242.7682,243.0507,2900.0
2022-10-03 10:50:00,249.4,249.46,248.9,249.36,2100.0,242.9338,242.9922,242.4468,242.8948,2100.0
2022-10-03 10:55:00,249.24,249.54,248.86,249.16,3682.0,242.7779,243.0702,242.4078,242.7,3682.0
2022-10-03 11:00:00,249.22,249.33,248.96,249.21,2062.0,242.7585,242.8656,242.5052,242.7487,2062.0
2022-10-03 11:05:00,249.15,250.13,249.05,249.92,3229.0,242.6903,243.6449,242.5929,243.4403,3229.0
2022-10-03 11:10:00,250.09,250.34,249.55,249.81,2056.0,243.6059,243.8494,243.0799,243.3332,2056.0
2022-10-03 11:15:00,249.96,250.1,249.79,249.98,1316.0,243.4793,243.6157,243.3137,243.4988,1316.0
2022-10-03 11:20:00,249.89,250.13,249.72,250.13,2138.0,243.4111,243.6449,243.2455,243.6449,2138.0
2022-10-03 11:25:00,250.0,250.17,249.62,249.82,2201.0,243.5182,243.6838,243.1481,243.3429,2201.0
2022-10-03 11:30:00,249.9,250.84,249.9,250.45,4627.0,243.4208,244.3365,243.4208,243.9566,4627.0
2022-10-03 11:35:00,250.3,250.48,249.93,250.39,3200.0,243.8105,243.9858,243.4501,243.8981,3200.0
2022-10-03 11:40:00,250.24,250.24,249.48,249.7,4112.0,243.752,243.752,243.0117,243.226,4112.0
2022-10-03 11:45:00,249.31,249.43,249.12,249.43,2702.0,242.8461,242.963,242.6611,242.963,2702.0
2022-10-03 11:50:00,249.27,249.52,249.27,249.42,1155.0,242.8072,243.0507,242.8072,242.9533,1155.0
2022-10-03 11:55:00,249.25,249.32,248.93,249.23,1708.0,242.7877,242.8559,242.476,242.7682,1708.0
2022-10-03 12:00:00,249.21,249.41,249.21,249.23,1136.0,242.7487,242.9435,242.7487,242.7682,1136.0
2022-10-03 12:05:00,249.05,249.49,249.05,249.27,1683.0,242.5929,243.0215,242.5929,242.8072,1683.0
2022-10-03 12:10:00,249.18,249.48,249.17,249.34,1131.0,242.7195,243.0117,242.7098,242.8754,1131.0
2022-10-03 12:15:00,249.08,249.2,248.99,249.12,2349.0,242.6221,242.739,242.5344,242.6611,2349.0
2022-10-03 12:20:00,248.45,248.73,248.2,248.73,1701.0,242.0084,242.2812,241.7649,242.2812,1701.0
2022-10-03 12:25:00,248.74,248.77,248.09,248.14,1656.0,242.2909,242.3201,241.6578,241.7065,1656.0
2022-10-03 12:30:00,247.92,248.46,247.92,248.41,2108.0,241.4922,242.0182,241.4922,241.9695,2108.0
2022-10-03 12:35:00,248.46,248.52,248.17,248.41,1600.0,242.0182,242.0766,241.7357,241.9695,1600.0
2022-10-03 12:40:00,248.26,248.29,248.12,248.13,600.0,241.8234,241.8526,241.687,241.6967,600.0
2022-10-03 12:45:00,248.14,248.19,248.04,248.17,1164.0,241.7065,241.7552,241.6091,241.7357,1164.0
2022-10-03 12:50:00,248.09,248.17,247.75,247.98,2108.0,241.6578,241.7357,241.3266,241.5506,2108.0
2022-10-03 12:55:00,247.9,248.19,247.78,248.17,2570.0,241.4727,241.7552,241.3558,241.7357,2570.0
2022-10-03 13:00:00,248.22,248.28,248.1,248.21,4100.0,241.7844,241.8428,241.6675,241.7747,4100.0
2022-10-03 13:05:00,248.21,249.11,248.2,248.99,3968.0,241.7747,242.6513,241.7649,242.5344,3968.0
2022-10-03 13:10:00,248.72,248.91,248.43,248.8,2300.0,242.2714,242.4565,241.9889,242.3494,2300.0
2022-10-03 13:15:00,248.7,248.78,248.6,248.78,1866.0,242.2519,242.3299,242.1545,242.3299,1866.0
2022-10-03 13:20:00,248.74,249.32,248.69,249.32,1544.0,242.2909,242.8559,242.2422,242.8559,1544.0
2022-10-03 13:25:00,249.39,249.39,249.17,249.26,1404.0,242.9241,242.9241,242.7098,242.7974,1404.0
2022-10-03 13:30:00,249.33,250.02,249.32,250.02,700.0,242.8656,243.5377,242.8559,243.5377,700.0
2022-10-03 13:35:00,249.9,249.98,249.72,249.73,805.0,243.4208,243.4988,243.2455,243.2552,805.0
2022-10-03 13:40:00,249.82,250.01,249.79,249.99,1341.0,243.3429,243.528,243.3137,243.5085,1341.0
2022-10-03 13:45:00,250.04,250.32,249.99,250.14,3102.0,243.5572,243.8299,243.5085,243.6546,3102.0
2022-10-03 13:50:00,250.11,250.25,250.03,250.03,1358.0,243.6254,243.7618,243.5475,243.5475,1358.0
2022-10-03 13:55:00,250.01,250.13,250.01,250.01,722.0,243.528,243.6449,243.528,243.528,722.0
2022-10-03 14:00:00,250.24,250.47,250.07,250.47,702.0,243.752,243.9761,243.5864,243.9761,702.0
2022-10-03 14:05:00,250.69,250.89,250.54,250.54,1245.0,244.1904,244.3852,244.0442,244.0442,1245.0
2022-10-03 14:10:00,250.7,250.85,250.52,250.8,2447.0,244.2001,244.3462,244.0248,244.2975,2447.0
2022-10-03 14:15:00,250.64,250.86,250.64,250.79,2020.0,244.1417,244.3559,244.1417,244.2878,2020.0
2022-10-03 14:20:00,250.86,251.07,250.71,251.07,1975.0,244.3559,244.5605,244.2098,244.5605,1975.0
2022-10-03 14:25:00,251.06,251.65,251.06,251.65,6706.0,244.5508,245.1255,244.5508,245.1255,6706.0
2022-10-03 14:30:00,251.68,251.68,251.49,251.58,2087.0,245.1547,245.1547,244.9696,245.0573,2087.0
2022-10-03 14:35:00,251.68,251.72,251.49,251.6,3258.0,245.1547,245.1936,244.9696,245.0768,3258.0
2022-10-03 14:40:00,251.7,251.92,251.65,251.67,4148.0,245.1742,245.3885,245.1255,245.1449,4148.0
2022-10-03 14:45:00,251.78,252.11,251.73,251.77,2978.0,245.2521,245.5735,245.2034,245.2424,2978.0
2022-10-03 14:50:00,251.88,252.19,251.88,252.12,3852.0,245.3495,245.6515,245.3495,245.5833,3852.0
2022-10-03 14:55:00,251.98,252.31,251.88,251.99,5056.0,245.4469,245.7684,245.3495,245.4566,5056.0
2022-10-03 15:00:00,251.95,251.95,251.6,251.75,1638.0,245.4177,245.4177,245.0768,245.2229,1638.0
2022-10-03 15:05:00,251.91,252.06,251.9,252.02,4687.0,245.3787,245.5248,245.369,245.4859,4687.0
2022-10-03 15:10:00,251.99,252.0,251.51,251.62,2558.0,245.4566,245.4664,244.9891,245.0962,2558.0
2022-10-03 15:15:00,251.62,251.62,251.13,251.36,3464.0,245.0962,245.0962,244.6189,244.843,3464.0
2022-10-03 15:20:00,251.34,251.66,251.33,251.6,3042.0,244.8235,245.1352,244.8138,245.0768,3042.0
2022-10-03 15:25:00,251.58,251.77,251.51,251.51,4756.0,245.0573,245.2424,244.9891,244.9891,4756.0
2022-10-03 15:30:00,251.49,251.71,251.03,251.24,4431.0,244.9696,245.1839,244.5215,244.7261,4431.0
2022-10-03 15:35:00,251.26,251.38,251.07,251.11,3792.0,244.7456,244.8625,244.5605,244.5995,3792.0
2022-10-03 15:40:00,251.04,251.09,250.61,250.72,4321.0,244.5313,244.58,244.1124,244.2196,4321.0
2022-10-03 15:45:00,250.7,250.93,250.5,250.8,5339.0,244.2001,244.4241,244.0053,244.2975,5339.0
2022-10-03 15:50:00,250.68,250.86,250.3,250.8,9512.0,244.1806,244.3559,243.8105,244.2975,9512.0
2022-10-03 15:55:00,250.67,250.86,250.24,250.82,32010.0,244.1709,244.3559,243.752,244.317,32010.0
2022-10-04 09:30:00,254.69,255.34,253.78,254.8,9687.0,248.0866,248.7198,247.2002,248.1938,9687.0
2022-10-04 09:35:00,254.51,255.21,254.34,254.86,4174.0,247.9113,248.5932,247.7457,248.2522,4174.0
2022-10-04 09:40:00,254.78,254.99,254.41,254.99,1416.0,248.1743,248.3789,247.8139,248.3789,1416.0
2022-10-04 09:45:00,255.18,255.47,255.1,255.29,2652.0,248.5639,248.8464,248.486,248.6711,2652.0
2022-10-04 09:50:00,255.32,256.31,255.31,255.91,1540.0,248.7003,249.6646,248.6906,249.275,1540.0
2022-10-04 09:55:00,255.81,257.32,255.66,257.31,4340.0,249.1776,250.6485,249.0315,250.6387,4340.0
2022-10-04 10:00:00,257.28,258.11,257.11,258.11,4127.0,250.6095,251.418,250.4439,251.418,4127.0
2022-10-04 10:05:00,258.22,258.22,257.15,257.41,12967.0,251.5251,251.5251,250.4829,250.7361,12967.0
2022-10-04 10:10:00,257.75,257.9,257.43,257.86,1509.0,251.0673,251.2134,250.7556,251.1745,1509.0
2022-10-04 10:15:00,257.77,257.92,257.57,257.59,4403.0,251.0868,251.2329,250.892,250.9115,4403.0
2022-10-04 10:20:00,257.66,257.99,257.25,257.99,8666.0,250.9796,251.3011,250.5803,251.3011,8666.0
2022-10-04 10:25:00,257.97,258.0,257.74,257.85,2465.0,251.2816,251.3108,251.0576,251.1647,2465.0
2022-10-04 10:30:00,257.75,257.98,257.38,257.87,8079.0,251.0673,251.2913,250.7069,251.1842,8079.0
2022-10-04 10:35:00,257.92,258.47,257.91,258.46,28671.0,251.2329,251.7686,251.2232,251.7589,28671.0
2022-10-04 10:40:00,258.44,258.82,258.17,258.35,3701.0,251.7394,252.1096,251.4764,251.6518,3701.0
2022-10-04 10:45:00,258.44,259.25,258.38,258.82,5113.0,251.7394,252.5284,251.681,252.1096,5113.0
2022-10-04 10:50:00,258.83,259.14,258.71,258.97,2400.0,252.1193,252.4213,252.0024,252.2557,2400.0
2022-10-04 10:55:00,259.12,259.73,259.12,259.53,2407.0,252.4018,252.996,252.4018,252.8012,2407.0
2022-10-04 11:00:00,259.5,260.04,259.5,260.04,4500.0,252.7719,253.2979,252.7719,253.2979,4500.0
2022-10-04 11:05:00,260.22,260.22,259.75,259.75,2957.0,253.4733,253.4733,253.0155,253.0155,2957.0
2022-10-04 11:10:00,259.75,260.26,259.68,260.14,7437.0,253.0155,253.5122,252.9473,253.3953,7437.0
2022-10-04 11:15:00,260.19,260.62,260.1,260.37,8405.0,253.444,253.8629,253.3564,253.6194,8405.0
2022-10-04 11:20:00,260.45,261.12,260.41,260.92,5477.0,253.6973,254.3499,253.6583,254.1551,5477.0
2022-10-04 11:25:00,260.97,261.33,260.64,261.0,17438.0,254.2038,254.5545,253.8824,254.233,17438.0
2022-10-04 11:30:00,261.23,261.29,260.06,260.47,9611.0,254.4571,254.5155,253.3174,253.7168,9611.0
2022-10-04 11:35:00,260.46,260.81,260.35,260.46,3000.0,253.707,254.048,253.5999,253.707,3000.0
2022-10-04 11:40:00,260.49,260.49,260.14,260.2,3088.0,253.7363,253.7363,253.3953,253.4538,3088.0
2022-10-04 11:45:00,260.05,260.05,259.71,259.79,1204.0,253.3077,253.3077,252.9765,253.0544,1204.0
2022-10-04 11:50:00,259.8,259.9,259.55,259.69,1784.0,253.0642,253.1616,252.8206,252.957,1784.0
2022-10-04 11:55:00,259.69,260.02,259.6,260.01,3333.0,252.957,253.2785,252.8693,253.2687,3333.0
2022-10-04 12:00:00,260.15,260.34,260.04,260.19,1500.0,253.4051,253.5902,253.2979,253.444,1500.0
2022-10-04 12:05:00,260.32,260.49,260.14,260.18,1628.0,253.5707,253.7363,253.3953,253.4343,1628.0
2022-10-04 12:10:00,260.11,260.84,260.11,260.84,4887.0,253.3661,254.0772,253.3661,254.0772,4887.0
2022-10-04 12:15:00,261.01,261.18,260.82,261.18,2816.0,254.2428,254.4084,254.0577,254.4084,2816.0
2022-10-04 12:20:00,261.12,261.12,260.63,260.77,2795.0,254.3499,254.3499,253.8726,254.009,2795.0
2022-10-04 12:25:00,260.92,261.5,260.9,261.38,2600.0,254.1551,254.7201,254.1356,254.6032,2600.0
2022-10-04 12:30:00,261.36,261.49,261.21,261.41,1507.0,254.5837,254.7103,254.4376,254.6324,1507.0
2022-10-04 12:35:00,261.38,261.38,261.21,261.24,1000.0,254.6032,254.6032,254.4376,254.4668,1000.0
2022-10-04 12:40:00,261.09,261.09,260.82,260.85,3298.0,254.3207,254.3207,254.0577,254.0869,3298.0
2022-10-04 12:45:00,260.96,260.96,260.32,260.58,5224.0,254.1941,254.1941,253.5707,253.8239,5224.0
2022-10-04 12:50:00,260.56,260.67,260.32,260.38,2602.0,253.8045,253.9116,253.5707,253.6291,2602.0
2022-10-04 12:55:00,260.23,260.65,260.2,260.38,5167.0,253.483,253.8921,253.4538,253.6291,5167.0
2022-10-04 13:00:00,260.33,260.5,259.85,260.18,6024.0,253.5804,253.746,253.1129,253.4343,6024.0
2022-10-04 13:05:00,260.08,260.19,259.97,259.99,1295.0,253.3369,253.444,253.2298,253.2492,1295.0
2022-10-04 13:10:00,259.9,260.12,259.64,259.65,4499.0,253.1616,253.3759,252.9083,252.918,4499.0
2022-10-04 13:15:00,259.64,259.64,258.91,258.93,2214.0,252.9083,252.9083,252.1972,252.2167,2214.0
2022-10-04 13:20:00,258.85,259.26,258.83,259.25,2793.0,252.1388,252.5382,252.1193,252.5284,2793.0
2022-10-04 13:25:00,259.04,259.38,259.04,259.35,2291.0,252.3239,252.655,252.3239,252.6258,2291.0
2022-10-04 13:30:00,259.41,259.74,259.17,259.18,5094.0,252.6843,253.0057,252.4505,252.4602,5094.0
2022-10-04 13:35:00,259.19,259.28,258.92,259.18,1300.0,252.47,252.5576,252.207,252.4602,1300.0
2022-10-04 13:40:00,259.23,259.56,259.22,259.45,2400.0,252.5089,252.8304,252.4992,252.7232,2400.0
2022-10-04 13:45:00,259.44,260.17,259.32,260.17,4738.0,252.7135,253.4246,252.5966,253.4246,4738.0
2022-10-04 13:50:00,260.05,260.6,259.98,260.27,1571.0,253.3077,253.8434,253.2395,253.522,1571.0
2022-10-04 13:55:00,260.07,260.45,259.98,260.14,3328.0,253.3272,253.6973,253.2395,253.3953,3328.0
2022-10-04 14:00:00,260.25,260.33,259.98,259.99,1272.0,253.5025,253.5804,253.2395,253.2492,1272.0
2022-10-04 14:05:00,260.06,260.21,259.9,260.21,2916.0,253.3174,253.4635,253.1616,253.4635,2916.0
2022-10-04 14:10:00,260.19,260.25,259.88,260.07,7341.0,253.444,253.5025,253.1421,253.3272,7341.0
2022-10-04 14:15:00,260.0,260.35,259.99,260.01,2000.0,253.259,253.5999,253.2492,253.2687,2000.0
2022-10-04 14:20:00,260.0,260.18,259.91,260.18,1524.0,253.259,253.4343,253.1713,253.4343,1524.0
2022-10-04 14:25:00,259.99,260.11,259.49,259.49,4101.0,253.2492,253.3661,252.7622,252.7622,4101.0
2022-10-04 14:30:00,259.51,259.97,259.51,259.94,3870.0,252.7817,253.2298,252.7817,253.2005,3870.0
2022-10-04 14:35:00,259.82,259.94,259.61,259.75,2501.0,253.0836,253.2005,252.8791,253.0155,2501.0
2022-10-04 14:40:00,259.74,259.94,259.71,259.84,2856.0,253.0057,253.2005,252.9765,253.1031,2856.0
2022-10-04 14:45:00,259.87,260.09,259.48,260.06,8350.0,253.1323,253.3466,252.7525,253.3174,8350.0
2022-10-04 14:50:00,260.06,260.44,260.06,260.17,4582.0,253.3174,253.6876,253.3174,253.4246,4582.0
2022-10-04 14:55:00,260.17,260.58,260.11,260.45,6113.0,253.4246,253.8239,253.3661,253.6973,6113.0
2022-10-04 15:00:00,260.51,260.71,260.33,260.53,3769.0,253.7558,253.9506,253.5804,253.7752,3769.0
2022-10-04 15:05:00,260.51,260.53,260.06,260.18,5691.0,253.7558,253.7752,253.3174,253.4343,5691.0
2022-10-04 15:10:00,260.03,260.13,259.47,260.13,4660.0,253.2882,253.3856,252.7427,253.3856,4660.0
2022-10-04 15:15:00,260.06,260.32,259.98,260.01,3900.0,253.3174,253.5707,253.2395,253.2687,3900.0
2022-10-04 15:20:00,259.94,260.34,259.61,260.3,7022.0,253.2005,253.5902,252.8791,253.5512,7022.0
2022-10-04 15:25:00,260.33,260.92,260.2,260.78,9189.0,253.5804,254.1551,253.4538,254.0188,9189.0
2022-10-04 15:30:00,260.81,260.84,260.55,260.69,6885.0,254.048,254.0772,253.7947,253.9311,6885.0
2022-10-04 15:35:00,260.69,261.67,260.69,261.37,9682.0,253.9311,254.8857,253.9311,254.5935,9682.0
2022-10-04 15:40:00,261.3,261.31,260.76,260.91,9555.0,254.5253,254.535,253.9993,254.1454,9555.0
2022-10-04 15:45:00,260.87,261.42,260.82,261.22,16909.0,254.1064,254.6422,254.0577,254.4473,16909.0
2022-10-04 15:50:00,261.29,261.96,261.29,261.96,20711.0,254.5155,255.1682,254.5155,255.1682,20711.0
2022-10-04 15:55:00,261.91,262.21,261.45,262.07,39870.0,255.1195,255.4117,254.6714,255.2753,39870.0
2022-10-05 09:30:00,258.31,259.38,257.48,259.02,6831.0,251.6128,252.655,250.8043,252.3044,6831.0
2022-10-05 09:35:00,259.95,260.57,259.66,259.74,3500.0,253.2103,253.8142,252.9278,253.0057,3500.0
2022-10-05 09:40:00,260.06,260.5,259.34,259.57,4452.0,253.3174,253.746,252.6161,252.8401,4452.0
2022-10-05 09:45:00,259.47,260.56,259.08,260.07,6167.0,252.7427,253.8045,252.3628,253.3272,6167.0
2022-10-05 09:50:00,260.12,260.56,259.62,260.06,7911.0,253.3759,253.8045,252.8888,253.3174,7911.0
2022-10-05 09:55:00,259.79,260.59,259.71,260.59,1739.0,253.0544,253.8337,252.9765,253.8337,1739.0
2022-10-05 10:00:00,260.01,260.39,258.89,259.85,12463.0,253.2687,253.6389,252.1778,253.1129,12463.0
2022-10-05 10:05:00,259.84,260.22,258.94,259.06,9016.0,253.1031,253.4733,252.2265,252.3433,9016.0
2022-10-05 10:10:00,258.61,259.02,258.11,258.54,3653.0,251.905,252.3044,251.418,251.8368,3653.0
2022-10-05 10:15:00,258.0,258.47,257.99,258.17,1834.0,251.3108,251.7686,251.3011,251.4764,1834.0
2022-10-05 10:20:00,258.42,259.16,258.42,258.75,2934.0,251.7199,252.4408,251.7199,252.0414,2934.0
2022-10-05 10:25:00,258.46,258.83,258.3,258.37,3345.0,251.7589,252.1193,251.6031,251.6712,3345.0
2022-10-05 10:30:00,258.31,258.31,257.89,258.17,2622.0,251.6128,251.6128,251.2037,251.4764,2622.0
2022-10-05 10:35:00,258.39,259.09,258.39,259.04,2676.0,251.6907,252.3726,251.6907,252.3239,2676.0
2022-10-05 10:40:00,259.32,259.4,259.04,259.34,2230.0,252.5966,252.6745,252.3239,252.6161,2230.0
2022-10-05 10:45:00,259.35,259.58,259.1,259.22,3386.0,252.6258,252.8499,252.3823,252.4992,3386.0
2022-10-05 10:50:00,259.06,259.07,258.55,258.91,827.0,252.3433,252.3531,251.8466,252.1972,827.0
2022-10-05 10:55:00,258.7,258.95,258.33,258.85,4877.0,251.9927,252.2362,251.6323,252.1388,4877.0
2022-10-05 11:00:00,258.95,259.17,258.89,259.01,3072.0,252.2362,252.4505,252.1778,252.2946,3072.0
2022-10-05 11:05:00,258.9,258.99,258.5,258.72,3861.0,252.1875,252.2752,251.7979,252.0122,3861.0
2022-10-05 11:10:00,258.51,259.0,258.26,259.0,4187.0,251.8076,252.2849,251.5641,252.2849,4187.0
2022-10-05 11:15:00,258.74,259.51,258.73,259.34,4118.0,252.0316,252.7817,252.0219,252.6161,4118.0
2022-10-05 11:20:00,259.35,259.69,259.35,259.69,760.0,252.6258,252.957,252.6258,252.957,760.0
2022-10-05 11:25:00,259.97,260.18,259.82,260.18,3604.0,253.2298,253.4343,253.0836,253.4343,3604.0
2022-10-05 11:30:00,260.04,260.35,260.04,260.09,3525.0,253.2979,253.5999,253.2979,253.3466,3525.0
2022-10-05 11:35:00,260.16,260.67,260.15,260.58,2368.0,253.4148,253.9116,253.4051,253.8239,2368.0
2022-10-05 11:40:00,260.58,260.67,260.33,260.33,2776.0,253.8239,253.9116,253.5804,253.5804,2776.0
2022-10-05 11:45:00,260.49,260.84,260.49,260.73,3317.0,253.7363,254.0772,253.7363,253.97,3317.0
2022-10-05 11:50:00,260.41,260.85,260.27,260.74,3326.0,253.6583,254.0869,253.522,253.9798,3326.0
2022-10-05 11:55:00,260.71,261.01,260.56,260.86,2806.0,253.9506,254.2428,253.8045,254.0967,2806.0
2022-10-05 12:00:00,261.04,261.04,260.54,260.91,6713.0,254.272,254.272,253.785,254.1454,6713.0
2022-10-05 12:05:00,261.12,261.63,260.97,261.63,4360.0,254.3499,254.8467,254.2038,254.8467,4360.0
2022-10-05 12:10:00,261.51,261.98,261.42,261.63,4076.0,254.7298,255.1876,254.6422,254.8467,4076.0
2022-10-05 12:15:00,261.76,262.44,261.72,262.18,4452.0,254.9733,255.6357,254.9344,255.3825,4452.0
2022-10-05 12:20:00,261.93,262.19,261.8,262.15,2847.0,255.1389,255.3922,255.0123,255.3532,2847.0
2022-10-05 12:25:00,262.15,262.23,261.87,262.0,6416.0,255.3532,255.4312,255.0805,255.2071,6416.0
2022-10-05 12:30:00,261.79,261.79,261.04,261.19,6115.0,255.0026,255.0026,254.272,254.4181,6115.0
2022-10-05 12:35:00,261.26,261.26,260.67,260.67,1811.0,254.4863,254.4863,253.9116,253.9116,1811.0
2022-10-05 12:40:00,260.4,261.74,260.4,261.74,6763.0,253.6486,254.9539,253.6486,254.9539,6763.0
2022-10-05 12:45:00,261.52,262.11,261.26,261.88,79473.0,254.7396,255.3143,254.4863,255.0902,79473.0
2022-10-05 12:50:00,261.88,262.41,261.64,261.88,2887.0,255.0902,255.6065,254.8565,255.0902,2887.0
2022-10-05 12:55:00,261.87,261.87,261.77,261.77,352.0,255.0805,255.0805,254.9831,254.9831,352.0
2022-10-05 13:00:00,261.37,261.42,261.16,261.27,2701.0,254.5935,254.6422,254.3889,254.496,2701.0
2022-10-05 13:05:00,261.31,261.77,261.11,261.11,6093.0,254.535,254.9831,254.3402,254.3402,6093.0
2022-10-05 13:10:00,261.36,261.82,261.24,261.82,1342.0,254.5837,255.0318,254.4668,255.0318,1342.0
2022-10-05 13:15:00,261.73,261.86,261.62,261.66,2084.0,254.9441,255.0707,254.837,254.8759,2084.0
2022-10-05 13:20:00,261.94,262.18,261.69,261.71,2756.0,255.1487,255.3825,254.9052,254.9246,2756.0
2022-10-05 13:25:00,261.66,261.84,261.44,261.7,3827.0,254.8759,255.0513,254.6616,254.9149,3827.0
2022-10-05 13:30:00,261.73,261.73,261.31,261.56,2100.0,254.9441,254.9441,254.535,254.7785,2100.0
2022-10-05 13:35:00,261.6,262.17,261.5,262.04,2504.0,254.8175,255.3727,254.7201,255.2461,2504.0
2022-10-05 13:40:00,261.92,261.99,261.51,261.51,1900.0,255.1292,255.1974,254.7298,254.7298,1900.0
2022-10-05 13:45:00,261.67,262.11,261.6,261.91,2000.0,254.8857,255.3143,254.8175,255.1195,2000.0
2022-10-05 13:50:00,261.84,261.84,261.37,261.71,2625.0,255.0513,255.0513,254.5935,254.9246,2625.0
2022-10-05 13:55:00,261.56,261.65,261.32,261.43,6271.0,254.7785,254.8662,254.5448,254.6519,6271.0
2022-10-05 14:00:00,261.5,261.86,261.45,261.73,4177.0,254.7201,255.0707,254.6714,254.9441,4177.0
2022-10-05 14:05:00,261.68,261.87,261.6,261.81,3365.0,254.8954,255.0805,254.8175,255.022,3365.0
2022-10-05 14:10:00,261.99,262.27,261.84,262.15,1900.0,255.1974,255.4701,255.0513,255.3532,1900.0
2022-10-05 14:15:00,262.26,262.63,262.08,262.53,1603.0,255.4604,255.8208,255.285,255.7234,1603.0
2022-10-05 14:20:00,262.48,262.81,262.25,262.69,4880.0,255.6747,255.9961,255.4506,255.8792,4880.0
2022-10-05 14:25:00,262.57,262.78,262.23,262.6,2610.0,255.7623,255.9669,255.4312,255.7916,2610.0
2022-10-05 14:30:00,262.48,262.55,262.35,262.36,1000.0,255.6747,255.7429,255.548,255.5578,1000.0
2022-10-05 14:35:00,262.39,262.81,262.39,262.62,3104.0,255.587,255.9961,255.587,255.811,3104.0
2022-10-05 14:40:00,262.61,262.77,262.42,262.71,1605.0,255.8013,255.9572,255.6162,255.8987,1605.0
2022-10-05 14:45:00,262.73,262.79,262.37,262.37,4270.0,255.9182,255.9766,255.5675,255.5675,4270.0
2022-10-05 14:50:00,262.16,262.6,262.15,262.28,2439.0,255.363,255.7916,255.3532,255.4799,2439.0
2022-10-05 14:55:00,262.41,263.07,262.28,263.07,9611.0,255.6065,256.2494,255.4799,256.2494,9611.0
2022-10-05 15:00:00,263.23,263.6,263.21,263.55,3181.0,256.4052,256.7656,256.3857,256.7169,3181.0
2022-10-05 15:05:00,263.66,263.66,263.1,263.25,2239.0,256.8241,256.8241,256.2786,256.4247,2239.0
2022-10-05 15:10:00,263.26,263.63,263.15,263.63,3184.0,256.4345,256.7949,256.3273,256.7949,3184.0
2022-10-05 15:15:00,263.75,264.12,263.72,263.89,2370.0,256.9117,257.2722,256.8825,257.0481,2370.0
2022-10-05 15:20:00,263.88,263.99,263.65,263.85,4003.0,257.0384,257.1455,256.8143,257.0092,4003.0
2022-10-05 15:25:00,263.85,263.85,263.41,263.48,3543.0,257.0092,257.0092,256.5806,256.6487,3543.0
2022-10-05 15:30:00,263.44,263.52,263.3,263.31,4311.0,256.6098,256.6877,256.4734,256.4832,4311.0
2022-10-05 15:35:00,263.31,263.52,262.72,262.72,7344.0,256.4832,256.6877,255.9085,255.9085,7344.0
2022-10-05 15:40:00,262.72,262.87,262.6,262.82,7404.0,255.9085,256.0546,255.7916,256.0059,7404.0
2022-10-05 15:45:00,262.78,262.87,262.35,262.65,16257.0,255.9669,256.0546,255.548,255.8403,16257.0
2022-10-05 15:50:00,262.68,262.68,262.09,262.31,33219.0,255.8695,255.8695,255.2948,255.5091,33219.0
2022-10-05 15:55:00,262.25,262.42,261.71,262.12,39423.0,255.4506,255.6162,254.9246,255.324,39423.0
2022-10-06 09:30:00,261.19,261.49,261.14,261.49,4475.0,254.4181,254.7103,254.3694,254.7103,4475.0
2022-10-06 09:35:00,261.2,261.54,260.93,261.54,1858.0,254.4279,254.759,254.1649,254.759,1858.0
2022-10-06 09:40:00,261.62,262.55,261.61,262.0,1462.0,254.837,255.7429,254.8272,255.2071,1462.0
2022-10-06 09:45:00,261.91,262.29,261.66,261.74,3600.0,255.1195,255.4896,254.8759,254.9539,3600.0
2022-10-06 09:50:00,261.71,262.34,261.71,262.34,1328.0,254.9246,255.5383,254.9246,255.5383,1328.0
2022-10-06 09:55:00,261.86,262.05,260.14,260.28,3300.0,255.0707,255.2558,253.3953,253.5317,3300.0
2022-10-06 10:00:00,260.15,260.32,259.01,259.01,6094.0,253.4051,253.5707,252.2946,252.2946,6094.0
2022-10-06 10:05:00,258.95,259.08,258.35,258.81,8381.0,252.2362,252.3628,251.6518,252.0998,8381.0
2022-10-06 10:10:00,258.81,258.82,257.72,257.73,3934.0,252.0998,252.1096,251.0381,251.0478,3934.0
2022-10-06 10:15:00,257.53,258.3,257.24,257.48,20251.0,250.853,251.6031,250.5705,250.8043,20251.0
2022-10-06 10:20:00,257.45,257.61,256.86,256.97,6750.0,250.7751,250.9309,250.2004,250.3075,6750.0
2022-10-06 10:25:00,257.06,257.44,256.12,256.14,4407.0,250.3952,250.7653,249.4796,249.4991,4407.0
2022-10-06 10:30:00,256.32,256.79,256.04,256.04,5506.0,249.6744,250.1322,249.4016,249.4016,5506.0
2022-10-06 10:35:00,256.09,256.48,255.82,255.83,6613.0,249.4503,249.8302,249.1873,249.1971,6613.0
2022-10-06 10:40:00,255.84,256.37,255.81,256.26,10741.0,249.2068,249.7231,249.1776,249.6159,10741.0
2022-10-06 10:45:00,256.18,257.12,256.11,257.02,13296.0,249.538,250.4536,249.4698,250.3562,13296.0
2022-10-06 10:50:00,256.88,257.15,256.6,256.77,4118.0,250.2199,250.4829,249.9471,250.1127,4118.0
2022-10-06 10:55:00,256.58,257.57,256.33,257.42,6401.0,249.9276,250.892,249.6841,250.7459,6401.0
2022-10-06 11:00:00,257.5,257.57,256.25,256.29,6014.0,250.8238,250.892,249.6062,249.6452,6014.0
2022-10-06 11:05:00,256.33,256.91,256.3,256.45,3623.0,249.6841,250.2491,249.6549,249.801,3623.0
2022-10-06 11:10:00,256.47,256.47,255.5,255.64,3659.0,249.8205,249.8205,248.8756,249.012,3659.0
2022-10-06 11:15:00,255.73,256.56,255.47,256.56,4049.0,249.0997,249.9082,248.8464,249.9082,4049.0
2022-10-06 11:20:00,256.72,256.98,256.42,256.88,4601.0,250.064,250.3173,249.7718,250.2199,4601.0
2022-10-06 11:25:00,256.74,257.91,256.61,257.58,8926.0,250.0835,251.2232,249.9569,250.9017,8926.0
2022-10-06 11:30:00,257.47,257.47,257.07,257.07,800.0,250.7946,250.7946,250.4049,250.4049,800.0
2022-10-06 11:35:00,257.1,257.13,256.43,256.58,3377.0,250.4342,250.4634,249.7815,249.9276,3377.0
2022-10-06 11:40:00,256.47,256.9,256.43,256.7,4300.0,249.8205,250.2393,249.7815,250.0445,4300.0
2022-10-06 11:45:00,256.66,257.14,256.62,256.91,3568.0,250.0056,250.4731,249.9666,250.2491,3568.0
2022-10-06 11:50:00,256.77,257.36,256.75,257.14,1911.0,250.1127,250.6874,250.0932,250.4731,1911.0
2022-10-06 11:55:00,257.19,257.19,255.83,255.83,2621.0,250.5218,250.5218,249.1971,249.1971,2621.0
2022-10-06 12:00:00,255.91,255.97,255.54,255.54,2150.0,249.275,249.3335,248.9146,248.9146,2150.0
2022-10-06 12:05:00,255.55,255.88,255.34,255.38,6733.0,248.9243,249.2458,248.7198,248.7588,6733.0
2022-10-06 12:10:00,255.55,255.55,254.91,254.97,1568.0,248.9243,248.9243,248.3009,248.3594,1568.0
2022-10-06 12:15:00,255.08,255.08,254.68,254.75,3954.0,248.4665,248.4665,248.0769,248.1451,3954.0
2022-10-06 12:20:00,254.92,255.54,254.92,255.36,2500.0,248.3107,248.9146,248.3107,248.7393,2500.0
2022-10-06 12:25:00,255.34,255.87,255.34,255.59,2800.0,248.7198,249.2361,248.7198,248.9633,2800.0
2022-10-06 12:30:00,255.67,255.93,255.36,255.87,2100.0,249.0412,249.2945,248.7393,249.2361,2100.0
2022-10-06 12:35:00,255.98,255.98,255.7,255.94,2300.0,249.3432,249.3432,249.0705,249.3042,2300.0
2022-10-06 12:40:00,256.01,256.58,255.91,256.48,3144.0,249.3724,249.9276,249.275,249.8302,3144.0
2022-10-06 12:45:00,256.4,256.55,256.09,256.19,3233.0,249.7523,249.8984,249.4503,249.5478,3233.0
2022-10-06 12:50:00,255.98,256.08,255.98,256.0,900.0,249.3432,249.4406,249.3432,249.3627,900.0
2022-10-06 12:55:00,255.9,255.95,255.7,255.91,2400.0,249.2653,249.314,249.0705,249.275,2400.0
2022-10-06 13:00:00,255.92,255.98,255.56,255.64,2633.0,249.2848,249.3432,248.9341,249.012,2633.0
2022-10-06 13:05:00,255.61,255.87,255.54,255.54,1400.0,248.9828,249.2361,248.9146,248.9146,1400.0
2022-10-06 13:10:00,255.33,256.01,255.32,256.01,2822.0,248.7101,249.3724,248.7003,249.3724,2822.0
2022-10-06 13:15:00,256.01,256.02,255.63,255.71,1203.0,249.3724,249.3822,249.0023,249.0802,1203.0
2022-10-06 13:20:00,255.71,256.16,255.7,256.02,4200.0,249.0802,249.5185,249.0705,249.3822,4200.0
2022-10-06 13:25:00,256.02,256.21,255.84,256.21,5602.0,249.3822,249.5672,249.2068,249.5672,5602.0
2022-10-06 13:30:00,256.12,256.21,255.56,255.77,2500.0,249.4796,249.5672,248.9341,249.1386,2500.0
2022-10-06 13:35:00,255.64,255.64,255.35,255.51,4300.0,249.012,249.012,248.7295,248.8854,4300.0
2022-10-06 13:40:00,255.51,255.73,255.49,255.59,3205.0,248.8854,249.0997,248.8659,248.9633,3205.0
2022-10-06 13:45:00,255.59,255.86,255.52,255.57,2200.0,248.9633,249.2263,248.8951,248.9438,2200.0
2022-10-06 13:50:00,255.65,255.65,255.17,255.37,2000.0,249.0218,249.0218,248.5542,248.749,2000.0
2022-10-06 13:55:00,255.37,255.74,255.37,255.61,2203.0,248.749,249.1094,248.749,248.9828,2203.0
2022-10-06 14:00:00,255.46,255.52,254.87,255.01,2784.0,248.8367,248.8951,248.262,248.3984,2784.0
2022-10-06 14:05:00,254.77,254.77,254.51,254.63,1707.0,248.1646,248.1646,247.9113,248.0282,1707.0
2022-10-06 14:10:00,254.69,254.88,254.62,254.67,4926.0,248.0866,248.2717,248.0185,248.0672,4926.0
2022-10-06 14:15:00,254.67,254.67,254.37,254.39,1800.0,248.0672,248.0672,247.7749,247.7944,1800.0
2022-10-06 14:20:00,254.39,254.52,254.39,254.44,2300.0,247.7944,247.9211,247.7944,247.8431,2300.0
2022-10-06 14:25:00,254.5,254.51,254.29,254.41,2348.0,247.9016,247.9113,247.697,247.8139,2348.0
2022-10-06 14:30:00,254.29,254.67,253.88,253.89,4201.0,247.697,248.0672,247.2976,247.3074,4201.0
2022-10-06 14:35:00,254.07,254.46,254.07,254.13,2923.0,247.4827,247.8626,247.4827,247.5412,2923.0
2022-10-06 14:40:00,254.25,254.25,253.9,253.9,2300.0,247.6581,247.6581,247.3171,247.3171,2300.0
2022-10-06 14:45:00,253.78,253.84,253.28,253.29,4600.0,247.2002,247.2587,246.7132,246.7229,4600.0
2022-10-06 14:50:00,253.07,253.07,252.74,253.07,3731.0,246.5086,246.5086,246.1872,246.5086,3731.0
2022-10-06 14:55:00,253.17,253.45,253.13,253.45,3014.0,246.6061,246.8788,246.5671,246.8788,3014.0
2022-10-06 15:00:00,253.47,253.56,253.04,253.56,5166.0,246.8983,246.9859,246.4794,246.9859,5166.0
2022-10-06 15:05:00,253.34,253.41,253.13,253.38,3076.0,246.7716,246.8398,246.5671,246.8106,3076.0
2022-10-06 15:10:00,253.38,253.44,252.86,253.26,3380.0,246.8106,246.8691,246.3041,246.6937,3380.0
2022-10-06 15:15:00,253.4,253.5,253.07,253.31,3148.0,246.8301,246.9275,246.5086,246.7424,3148.0
2022-10-06 15:20:00,253.27,254.03,253.26,254.03,7149.0,246.7035,247.4438,246.6937,247.4438,7149.0
2022-10-06 15:25:00,254.03,254.59,253.86,254.59,6024.0,247.4438,247.9892,247.2782,247.9892,6024.0
2022-10-06 15:30:00,254.72,254.85,254.49,254.8,13359.0,248.1159,248.2425,247.8918,248.1938,13359.0
2022-10-06 15:35:00,254.64,254.7,254.36,254.56,10571.0,248.0379,248.0964,247.7652,247.96,10571.0
2022-10-06 15:40:00,254.45,254.71,254.22,254.65,13987.0,247.8529,248.1061,247.6288,248.0477,13987.0
2022-10-06 15:45:00,254.65,254.87,254.37,254.61,24284.0,248.0477,248.262,247.7749,248.0087,24284.0
2022-10-06 15:50:00,254.73,254.77,254.0,254.36,28835.0,248.1256,248.1646,247.4145,247.7652,28835.0
2022-10-06 15:55:00,254.38,254.52,253.47,254.17,64383.0,247.7847,247.9211,246.8983,247.5801,64383.0
2022-10-07 09:30:00,251.18,252.05,251.12,251.61,6201.0,244.6677,245.5151,244.6092,245.0865,6201.0
2022-10-07 09:35:00,251.62,251.8,251.21,251.77,3300.0,245.0962,245.2716,244.6969,245.2424,3300.0
2022-10-07 09:40:00,252.01,252.24,251.05,251.05,15402.0,245.4761,245.7002,244.541,244.541,15402.0
2022-10-07 09:45:00,249.29,250.0,249.18,249.67,7355.0,242.8267,243.5182,242.7195,243.1968,7355.0
2022-10-07 09:50:00,249.5,249.83,248.71,248.93,7286.0,243.0312,243.3527,242.2617,242.476,7286.0
2022-10-07 09:55:00,248.74,249.0,248.29,248.47,10017.0,242.2909,242.5442,241.8526,242.0279,10017.0
2022-10-07 10:00:00,248.43,248.98,248.13,248.98,8184.0,241.9889,242.5247,241.6967,242.5247,8184.0
2022-10-07 10:05:00,248.98,249.56,248.97,249.06,10203.0,242.5247,243.0897,242.5149,242.6026,10203.0
2022-10-07 10:10:00,248.89,249.73,248.89,249.25,5603.0,242.437,243.2552,242.437,242.7877,5603.0
2022-10-07 10:15:00,249.05,249.73,249.02,249.59,3963.0,242.5929,243.2552,242.5637,243.1189,3963.0
2022-10-07 10:20:00,249.41,249.54,249.11,249.49,3283.0,242.9435,243.0702,242.6513,243.0215,3283.0
2022-10-07 10:25:00,249.26,249.26,248.58,248.58,1400.0,242.7974,242.7974,242.1351,242.1351,1400.0
2022-10-07 10:30:00,248.5,248.93,248.15,248.66,8039.0,242.0571,242.476,241.7162,242.213,8039.0
2022-10-07 10:35:00,248.45,248.59,248.16,248.39,4537.0,242.0084,242.1448,241.726,241.95,4537.0
2022-10-07 10:40:00,248.26,248.62,248.16,248.29,5719.0,241.8234,242.174,241.726,241.8526,5719.0
2022-10-07 10:45:00,248.33,248.51,248.09,248.28,3420.0,241.8915,242.0669,241.6578,241.8428,3420.0
2022-10-07 10:50:00,248.06,248.23,247.81,248.03,6358.0,241.6285,241.7941,241.385,241.5993,6358.0
2022-10-07 10:55:00,247.99,248.32,247.73,248.02,2622.0,241.5604,241.8818,241.3071,241.5896,2622.0
2022-10-07 11:00:00,248.09,248.5,247.99,248.17,3900.0,241.6578,242.0571,241.5604,241.7357,3900.0
2022-10-07 11:05:00,248.11,248.11,247.35,247.36,1411.0,241.6772,241.6772,240.937,240.9467,1411.0
2022-10-07 11:10:00,247.32,247.71,246.95,247.14,2300.0,240.9077,241.2876,240.5473,240.7324,2300.0
2022-10-07 11:15:00,246.93,246.93,245.94,245.95,4120.0,240.5278,240.5278,239.5635,239.5732,4120.0
2022-10-07 11:20:00,245.96,246.58,245.84,246.48,5545.0,239.583,240.1869,239.4661,240.0895,5545.0
2022-10-07 11:25:00,246.62,246.72,246.38,246.72,5605.0,240.2259,240.3233,239.9921,240.3233,5605.0
2022-10-07 11:30:00,246.68,246.72,246.42,246.5,2300.0,240.2843,240.3233,240.0311,240.109,2300.0
2022-10-07 11:35:00,246.33,246.75,246.25,246.64,6570.0,239.9434,240.3525,239.8655,240.2454,6570.0
2022-10-07 11:40:00,246.6,246.74,245.89,245.98,4373.0,240.2064,240.3428,239.5148,239.6025,4373.0
2022-10-07 11:45:00,246.02,246.08,245.76,245.86,4489.0,239.6414,239.6999,239.3882,239.4856,4489.0
2022-10-07 11:50:00,245.85,245.99,245.55,245.66,12735.0,239.4758,239.6122,239.1836,239.2908,12735.0
2022-10-07 11:55:00,245.72,246.04,245.63,245.81,5718.0,239.3492,239.6609,239.2615,239.4369,5718.0
2022-10-07 12:00:00,245.66,246.12,245.66,245.9,10400.0,239.2908,239.7388,239.2908,239.5245,10400.0
2022-10-07 12:05:00,245.99,246.43,245.96,246.08,8644.0,239.6122,240.0408,239.583,239.6999,8644.0
2022-10-07 12:10:00,246.04,246.31,245.87,245.87,5700.0,239.6609,239.9239,239.4953,239.4953,5700.0
2022-10-07 12:15:00,245.81,246.03,245.63,245.86,4342.0,239.4369,239.6512,239.2615,239.4856,4342.0
2022-10-07 12:20:00,245.84,245.9,245.11,245.11,3568.0,239.4661,239.5245,238.755,238.755,3568.0
2022-10-07 12:25:00,245.28,245.39,245.15,245.27,2861.0,238.9206,239.0278,238.794,238.9109,2861.0
2022-10-07 12:30:00,245.4,245.4,245.11,245.24,9058.0,239.0375,239.0375,238.755,238.8817,9058.0
2022-10-07 12:35:00,245.15,245.4,245.08,245.37,5288.0,238.794,239.0375,238.7258,239.0083,5288.0
2022-10-07 12:40:00,245.31,245.31,244.73,244.73,3423.0,238.9498,238.9498,238.3849,238.3849,3423.0
2022-10-07 12:45:00,244.86,244.86,244.2,244.25,2622.0,238.5115,238.5115,237.8686,237.9173,2622.0
2022-10-07 12:50:00,244.38,244.49,244.16,244.16,7015.0,238.044,238.1511,237.8297,237.8297,7015.0
2022-10-07 12:55:00,244.09,244.29,243.86,244.29,8305.0,237.7615,237.9563,237.5374,237.9563,8305.0
2022-10-07 13:00:00,244.27,244.49,243.82,244.03,11590.0,237.9368,238.1511,237.4985,237.703,11590.0
2022-10-07 13:05:00,244.16,244.16,243.87,244.09,1200.0,237.8297,237.8297,237.5472,237.7615,1200.0
2022-10-07 13:10:00,244.21,244.66,244.16,244.52,2266.0,237.8784,238.3167,237.8297,238.1803,2266.0
2022-10-07 13:15:00,244.42,244.68,244.11,244.46,5007.0,238.0829,238.3362,237.781,238.1219,5007.0
2022-10-07 13:20:00,244.6,244.64,244.02,244.31,3885.0,238.2583,238.2972,237.6933,237.9758,3885.0
2022-10-07 13:25:00,244.32,244.65,244.09,244.31,4119.0,237.9855,238.307,237.7615,237.9758,4119.0
2022-10-07 13:30:00,244.36,244.77,244.17,244.47,4592.0,238.0245,238.4238,237.8394,238.1316,4592.0
2022-10-07 13:35:00,244.39,244.99,244.35,244.99,5871.0,238.0537,238.6381,238.0147,238.6381,5871.0
2022-10-07 13:40:00,245.14,245.34,245.03,245.04,2600.0,238.7842,238.9791,238.6771,238.6868,2600.0
2022-10-07 13:45:00,245.16,245.29,244.84,245.13,6988.0,238.8037,238.9304,238.492,238.7745,6988.0
2022-10-07 13:50:00,245.01,245.53,244.92,245.0,2400.0,238.6576,239.1641,238.57,238.6479,2400.0
2022-10-07 13:55:00,245.11,245.22,244.91,244.96,6485.0,238.755,238.8622,238.5602,238.6089,6485.0
2022-10-07 14:00:00,244.86,245.22,244.86,245.01,3860.0,238.5115,238.8622,238.5115,238.6576,3860.0
2022-10-07 14:05:00,245.15,245.31,245.0,245.31,5335.0,238.794,238.9498,238.6479,238.9498,5335.0
2022-10-07 14:10:00,245.18,245.25,244.95,245.15,7280.0,238.8232,238.8914,238.5992,238.794,7280.0
2022-10-07 14:15:00,245.15,245.47,244.88,244.98,6305.0,238.794,239.1057,238.531,238.6284,6305.0
2022-10-07 14:20:00,245.04,245.04,244.68,244.98,6273.0,238.6868,238.6868,238.3362,238.6284,6273.0
2022-10-07 14:25:00,244.91,245.0,244.59,244.59,9621.0,238.5602,238.6479,238.2485,238.2485,9621.0
2022-10-07 14:30:00,244.58,244.72,244.41,244.67,6195.0,238.2388,238.3751,238.0732,238.3264,6195.0
2022-10-07 14:35:00,244.74,245.02,244.68,244.96,6869.0,238.3946,238.6674,238.3362,238.6089,6869.0
2022-10-07 14:40:00,245.01,245.08,244.84,244.84,4105.0,238.6576,238.7258,238.492,238.492,4105.0
2022-10-07 14:45:00,244.89,244.92,244.46,244.63,5101.0,238.5407,238.57,238.1219,238.2875,5101.0
2022-10-07 14:50:00,244.68,244.68,244.31,244.41,2162.0,238.3362,238.3362,237.9758,238.0732,2162.0
2022-10-07 14:55:00,244.49,244.6,244.25,244.28,3553.0,238.1511,238.2583,237.9173,237.9465,3553.0
2022-10-07 15:00:00,244.32,245.27,244.26,245.27,6521.0,237.9855,238.9109,237.9271,238.9109,6521.0
2022-10-07 15:05:00,245.25,245.36,244.72,244.76,4401.0,238.8914,238.9985,238.3751,238.4141,4401.0
2022-10-07 15:10:00,244.78,244.93,244.52,244.55,6455.0,238.4336,238.5797,238.1803,238.2095,6455.0
2022-10-07 15:15:00,244.53,244.53,244.09,244.09,3588.0,238.1901,238.1901,237.7615,237.7615,3588.0
2022-10-07 15:20:00,244.17,244.35,243.95,244.23,8686.0,237.8394,238.0147,237.6251,237.8978,8686.0
2022-10-07 15:25:00,244.3,244.47,244.05,244.25,6946.0,237.966,238.1316,237.7225,237.9173,6946.0
2022-10-07 15:30:00,244.36,244.36,243.8,243.84,4323.0,238.0245,238.0245,237.479,237.518,4323.0
2022-10-07 15:35:00,243.94,244.38,243.84,244.38,11312.0,237.6154,238.044,237.518,238.044,11312.0
2022-10-07 15:40:00,244.44,245.08,244.3,244.98,16288.0,238.1024,238.7258,237.966,238.6284,16288.0
2022-10-07 15:45:00,244.91,245.14,244.54,244.68,12015.0,238.5602,238.7842,238.1998,238.3362,12015.0
2022-10-07 15:50:00,244.7,245.51,244.69,244.93,16919.0,238.3557,239.1447,238.3459,238.5797,16919.0
2022-10-07 15:55:00,244.89,245.81,244.65,245.55,74863.0,238.5407,239.4369,238.307,239.1836,74863.0
2022-10-10 09:30:00,247.3,247.3,245.89,245.89,6700.0,240.8882,240.8882,239.5148,239.5148,6700.0
2022-10-10 09:35:00,246.04,246.08,244.39,244.39,929.0,239.6609,239.6999,238.0537,238.0537,929.0
2022-10-10 09:40:00,244.91,245.37,244.91,244.99,915.0,238.5602,239.0083,238.5602,238.6381,915.0
2022-10-10 09:45:00,244.88,245.72,244.79,245.72,3747.0,238.531,239.3492,238.4433,239.3492,3747.0
2022-10-10 09:50:00,246.06,246.06,244.9,244.91,900.0,239.6804,239.6804,238.5505,238.5602,900.0
2022-10-10 09:55:00,245.26,245.42,245.09,245.09,600.0,238.9011,239.057,238.7355,238.7355,600.0
2022-10-10 10:00:00,245.04,245.37,244.5,244.66,4962.0,238.6868,239.0083,238.1608,238.3167,4962.0
2022-10-10 10:05:00,244.58,245.29,244.5,244.5,1946.0,238.2388,238.9304,238.1608,238.1608,1946.0
2022-10-10 10:10:00,244.47,244.75,244.27,244.38,1400.0,238.1316,238.4044,237.9368,238.044,1400.0
2022-10-10 10:15:00,244.31,244.6,243.71,243.71,14818.0,237.9758,238.2583,237.3913,237.3913,14818.0
2022-10-10 10:20:00,243.72,244.1,243.54,243.71,4919.0,237.4011,237.7712,237.2257,237.3913,4919.0
2022-10-10 10:25:00,243.7,244.7,243.38,244.36,11008.0,237.3816,238.3557,237.0699,238.0245,11008.0
2022-10-10 10:30:00,244.18,244.83,243.43,243.43,3662.0,237.8491,238.4823,237.1186,237.1186,3662.0
2022-10-10 10:35:00,243.36,243.57,241.95,242.03,14862.0,237.0504,237.255,235.677,235.7549,14862.0
2022-10-10 10:40:00,242.03,242.17,241.84,241.97,15557.0,235.7549,235.8913,235.5698,235.6964,15557.0
2022-10-10 10:45:00,242.09,242.59,242.09,242.14,7185.0,235.8133,236.3004,235.8133,235.862,7185.0
2022-10-10 10:50:00,242.16,242.3,241.76,241.8,1840.0,235.8815,236.0179,235.4919,235.5308,1840.0
2022-10-10 10:55:00,241.8,242.07,241.63,242.06,5855.0,235.5308,235.7938,235.3653,235.7841,5855.0
2022-10-10 11:00:00,242.0,242.15,241.51,241.6,5360.0,235.7257,235.8718,235.2484,235.336,5360.0
2022-10-10 11:05:00,241.54,241.85,241.54,241.7,4200.0,235.2776,235.5795,235.2776,235.4334,4200.0
2022-10-10 11:10:00,241.67,242.05,241.64,241.9,5959.0,235.4042,235.7744,235.375,235.6283,5959.0
2022-10-10 11:15:00,241.87,241.87,241.08,241.17,5436.0,235.599,235.599,234.8295,234.9172,5436.0
2022-10-10 11:20:00,241.12,241.94,240.98,241.94,4481.0,234.8685,235.6672,234.7321,235.6672,4481.0
2022-10-10 11:25:00,241.84,241.84,241.16,241.33,2158.0,235.5698,235.5698,234.9074,235.073,2158.0
2022-10-10 11:30:00,241.43,241.86,241.39,241.81,2523.0,235.1704,235.5893,235.1315,235.5406,2523.0
2022-10-10 11:35:00,241.96,242.1,241.78,241.78,1200.0,235.6867,235.8231,235.5114,235.5114,1200.0
2022-10-10 11:40:00,241.67,241.92,241.65,241.84,1300.0,235.4042,235.6477,235.3847,235.5698,1300.0
2022-10-10 11:45:00,241.79,242.12,241.74,242.12,1250.0,235.5211,235.8425,235.4724,235.8425,1250.0
2022-10-10 11:50:00,242.12,242.78,242.12,242.68,1500.0,235.8425,236.4854,235.8425,236.388,1500.0
2022-10-10 11:55:00,242.71,242.89,242.55,242.68,2315.0,236.4173,236.5926,236.2614,236.388,2315.0
2022-10-10 12:00:00,242.61,242.71,242.49,242.71,2179.0,236.3198,236.4173,236.203,236.4173,2179.0
2022-10-10 12:05:00,242.71,242.85,242.13,242.13,1800.0,236.4173,236.5536,235.8523,235.8523,1800.0
2022-10-10 12:10:00,242.0,242.0,241.67,241.67,448.0,235.7257,235.7257,235.4042,235.4042,448.0
2022-10-10 12:15:00,241.72,242.07,241.68,241.77,4331.0,235.4529,235.7938,235.414,235.5016,4331.0
2022-10-10 12:20:00,241.68,241.84,241.3,241.48,5514.0,235.414,235.5698,235.0438,235.2191,5514.0
2022-10-10 12:25:00,241.61,241.9,241.58,241.67,5056.0,235.3458,235.6283,235.3165,235.4042,5056.0
2022-10-10 12:30:00,241.84,242.0,241.7,241.86,3592.0,235.5698,235.7257,235.4334,235.5893,3592.0
2022-10-10 12:35:00,241.93,242.02,241.8,241.96,22235.0,235.6575,235.7451,235.5308,235.6867,22235.0
2022-10-10 12:40:00,241.93,242.05,241.92,242.0,1677.0,235.6575,235.7744,235.6477,235.7257,1677.0
2022-10-10 12:45:00,241.97,242.16,241.93,242.0,5709.0,235.6964,235.8815,235.6575,235.7257,5709.0
2022-10-10 12:50:00,241.88,241.88,241.61,241.64,6484.0,235.6088,235.6088,235.3458,235.375,6484.0
2022-10-10 12:55:00,241.65,242.11,241.57,241.65,2824.0,235.3847,235.8328,235.3068,235.3847,2824.0
2022-10-10 13:00:00,241.73,241.84,241.65,241.84,1421.0,235.4627,235.5698,235.3847,235.5698,1421.0
2022-10-10 13:05:00,241.93,241.93,241.48,241.64,18591.0,235.6575,235.6575,235.2191,235.375,18591.0
2022-10-10 13:10:00,241.54,242.34,241.54,242.15,10660.0,235.2776,236.0568,235.2776,235.8718,10660.0
2022-10-10 13:15:00,242.33,242.61,242.07,242.61,2519.0,236.0471,236.3198,235.7938,236.3198,2519.0
2022-10-10 13:20:00,242.61,243.08,242.61,242.8,2693.0,236.3198,236.7777,236.3198,236.5049,2693.0
2022-10-10 13:25:00,242.71,242.88,242.62,242.87,3418.0,236.4173,236.5828,236.3296,236.5731,3418.0
2022-10-10 13:30:00,242.98,243.22,242.95,242.95,2536.0,236.6803,236.914,236.651,236.651,2536.0
2022-10-10 13:35:00,243.09,243.45,243.08,243.17,1393.0,236.7874,237.1381,236.7777,236.8653,1393.0
2022-10-10 13:40:00,243.23,243.34,243.17,243.3,2450.0,236.9238,237.0309,236.8653,236.992,2450.0
2022-10-10 13:45:00,243.24,244.48,243.24,244.45,4660.0,236.9335,238.1414,236.9335,238.1121,4660.0
2022-10-10 13:50:00,244.29,244.3,243.74,243.82,7917.0,237.9563,237.966,237.4205,237.4985,7917.0
2022-10-10 13:55:00,243.8,243.82,243.54,243.55,2010.0,237.479,237.4985,237.2257,237.2355,2010.0
2022-10-10 14:00:00,243.67,243.67,243.38,243.56,1292.0,237.3524,237.3524,237.0699,237.2452,1292.0
2022-10-10 14:05:00,243.44,243.62,243.34,243.52,4783.0,237.1283,237.3037,237.0309,237.2063,4783.0
2022-10-10 14:10:00,243.46,243.48,242.8,242.81,2845.0,237.1478,237.1673,236.5049,236.5147,2845.0
2022-10-10 14:15:00,242.58,242.73,242.58,242.73,700.0,236.2906,236.4367,236.2906,236.4367,700.0
2022-10-10 14:20:00,242.74,242.9,242.56,242.63,1037.0,236.4465,236.6023,236.2711,236.3393,1037.0
2022-10-10 14:25:00,242.41,242.49,242.38,242.38,810.0,236.125,236.203,236.0958,236.0958,810.0
2022-10-10 14:30:00,242.32,242.96,242.23,242.96,2762.0,236.0374,236.6608,235.9497,236.6608,2762.0
2022-10-10 14:35:00,243.02,243.05,242.81,243.05,890.0,236.7192,236.7484,236.5147,236.7484,890.0
2022-10-10 14:40:00,243.13,243.19,242.79,242.93,2804.0,236.8264,236.8848,236.4952,236.6315,2804.0
2022-10-10 14:45:00,242.81,242.99,242.64,242.85,2121.0,236.5147,236.69,236.3491,236.5536,2121.0
2022-10-10 14:50:00,242.88,243.2,242.8,242.94,1600.0,236.5828,236.8945,236.5049,236.6413,1600.0
2022-10-10 14:55:00,243.09,243.1,242.48,242.54,7611.0,236.7874,236.7971,236.1932,236.2517,7611.0
2022-10-10 15:00:00,242.53,242.73,242.41,242.45,1929.0,236.2419,236.4367,236.125,236.164,1929.0
2022-10-10 15:05:00,242.41,242.67,242.33,242.5,4032.0,236.125,236.3783,236.0471,236.2127,4032.0
2022-10-10 15:10:00,242.62,242.9,242.47,242.86,3731.0,236.3296,236.6023,236.1835,236.5634,3731.0
2022-10-10 15:15:00,242.95,243.64,242.95,243.5,4099.0,236.651,237.3231,236.651,237.1868,4099.0
2022-10-10 15:20:00,243.52,243.64,243.37,243.43,3411.0,237.2063,237.3231,237.0601,237.1186,3411.0
2022-10-10 15:25:00,243.29,243.29,242.75,242.76,2354.0,236.9822,236.9822,236.4562,236.466,2354.0
2022-10-10 15:30:00,242.59,243.13,242.59,243.13,3630.0,236.3004,236.8264,236.3004,236.8264,3630.0
2022-10-10 15:35:00,242.88,243.45,242.81,243.28,3813.0,236.5828,237.1381,236.5147,236.9725,3813.0
2022-10-10 15:40:00,243.28,243.34,242.91,243.17,4175.0,236.9725,237.0309,236.6121,236.8653,4175.0
2022-10-10 15:45:00,243.09,243.74,243.02,243.53,7111.0,236.7874,237.4205,236.7192,237.216,7111.0
2022-10-10 15:50:00,243.58,243.73,243.15,243.7,16705.0,237.2647,237.4108,236.8458,237.3816,16705.0
2022-10-10 15:55:00,243.63,243.63,243.02,243.08,32456.0,237.3134,237.3134,236.7192,236.7777,32456.0
2022-10-11 09:30:00,241.9,242.05,241.44,241.45,8841.0,235.6283,235.7744,235.1802,235.1899,8841.0
2022-10-11 09:35:00,241.17,241.23,240.35,240.36,3971.0,234.9172,234.9756,234.1184,234.1282,3971.0
2022-10-11 09:40:00,240.44,241.06,239.67,239.81,11751.0,234.2061,234.81,233.4561,233.5924,11751.0
2022-10-11 09:45:00,239.67,240.04,238.81,238.84,6623.0,233.4561,233.8165,232.6184,232.6476,6623.0
2022-10-11 09:50:00,239.14,239.84,239.01,239.31,7763.0,232.9398,233.6217,232.8132,233.1054,7763.0
2022-10-11 09:55:00,239.15,239.74,238.99,239.16,6153.0,232.9496,233.5243,232.7937,232.9593,6153.0
2022-10-11 10:00:00,239.0,239.1,238.32,238.8,8559.0,232.8034,232.9008,232.1411,232.6086,8559.0
2022-10-11 10:05:00,238.58,239.07,238.53,238.83,3961.0,232.3943,232.8716,232.3456,232.6378,3961.0
2022-10-11 10:10:00,238.88,239.27,238.35,239.27,4381.0,232.6866,233.0664,232.1703,233.0664,4381.0
2022-10-11 10:15:00,239.21,239.81,239.13,239.27,8620.0,233.008,233.5924,232.9301,233.0664,8620.0
2022-10-11 10:20:00,239.23,239.3,238.92,239.11,5216.0,233.0275,233.0957,232.7255,232.9106,5216.0
2022-10-11 10:25:00,239.01,239.41,239.0,239.22,6060.0,232.8132,233.2028,232.8034,233.0177,6060.0
2022-10-11 10:30:00,239.26,239.64,238.77,239.11,12419.0,233.0567,233.4268,232.5794,232.9106,12419.0
2022-10-11 10:35:00,239.11,239.93,239.11,239.6,13380.0,232.9106,233.7093,232.9106,233.3879,13380.0
2022-10-11 10:40:00,239.59,239.99,239.18,239.56,12907.0,233.3781,233.7678,232.9788,233.3489,12907.0
2022-10-11 10:45:00,239.59,239.75,239.3,239.32,4800.0,233.3781,233.534,233.0957,233.1151,4800.0
2022-10-11 10:50:00,239.31,239.54,239.02,239.51,7431.0,233.1054,233.3294,232.8229,233.3002,7431.0
2022-10-11 10:55:00,239.56,239.66,239.01,239.34,7216.0,233.3489,233.4463,232.8132,233.1346,7216.0
2022-10-11 11:00:00,239.33,240.73,239.23,240.44,11461.0,233.1249,234.4886,233.0275,234.2061,11461.0
2022-10-11 11:05:00,240.43,240.43,239.52,239.66,14391.0,234.1964,234.1964,233.31,233.4463,14391.0
2022-10-11 11:10:00,239.66,239.85,239.62,239.75,7970.0,233.4463,233.6314,233.4074,233.534,7970.0
2022-10-11 11:15:00,239.75,240.34,239.62,239.92,12941.0,233.534,234.1087,233.4074,233.6996,12941.0
2022-10-11 11:20:00,239.92,240.2,239.69,239.7,12069.0,233.6996,233.9723,233.4756,233.4853,12069.0
2022-10-11 11:25:00,239.74,240.72,239.64,240.72,4504.0,233.5243,234.4788,233.4268,234.4788,4504.0
2022-10-11 11:30:00,240.72,242.52,240.72,242.3,5500.0,234.4788,236.2322,234.4788,236.0179,5500.0
2022-10-11 11:35:00,242.38,242.87,242.27,242.35,7769.0,236.0958,236.5731,235.9887,236.0666,7769.0
2022-10-11 11:40:00,242.42,243.5,242.21,243.5,3578.0,236.1348,237.1868,235.9302,237.1868,3578.0
2022-10-11 11:45:00,243.6,244.0,243.43,243.68,4680.0,237.2842,237.6738,237.1186,237.3621,4680.0
2022-10-11 11:50:00,243.84,243.92,243.74,243.83,2995.0,237.518,237.5959,237.4205,237.5082,2995.0
2022-10-11 11:55:00,243.79,243.89,243.48,243.79,6235.0,237.4693,237.5667,237.1673,237.4693,6235.0
2022-10-11 12:00:00,243.72,243.72,242.83,242.83,3376.0,237.4011,237.4011,236.5341,236.5341,3376.0
2022-10-11 12:05:00,242.83,242.84,242.4,242.4,700.0,236.5341,236.5439,236.1153,236.1153,700.0
2022-10-11 12:10:00,242.46,242.77,242.34,242.72,2203.0,236.1737,236.4757,236.0568,236.427,2203.0
2022-10-11 12:15:00,242.77,243.37,242.76,243.37,1931.0,236.4757,237.0601,236.466,237.0601,1931.0
2022-10-11 12:20:00,243.18,243.7,243.18,243.68,2677.0,236.8751,237.3816,236.8751,237.3621,2677.0
2022-10-11 12:25:00,243.6,243.61,243.31,243.37,2521.0,237.2842,237.2939,237.0017,237.0601,2521.0
2022-10-11 12:30:00,243.38,243.84,243.37,243.5,3250.0,237.0699,237.518,237.0601,237.1868,3250.0
2022-10-11 12:35:00,243.56,243.79,243.44,243.79,757.0,237.2452,237.4693,237.1283,237.4693,757.0
2022-10-11 12:40:00,243.77,244.46,243.77,244.46,9408.0,237.4498,238.1219,237.4498,238.1219,9408.0
2022-10-11 12:45:00,244.46,244.73,244.46,244.69,1506.0,238.1219,238.3849,238.1219,238.3459,1506.0
2022-10-11 12:50:00,244.6,244.65,243.93,243.93,1874.0,238.2583,238.307,237.6056,237.6056,1874.0
2022-10-11 12:55:00,243.87,244.18,243.87,243.97,2832.0,237.5472,237.8491,237.5472,237.6446,2832.0
2022-10-11 13:00:00,243.91,244.04,243.91,243.96,600.0,237.5861,237.7128,237.5861,237.6348,600.0
2022-10-11 13:05:00,243.98,244.01,243.58,243.59,4690.0,237.6543,237.6835,237.2647,237.2744,4690.0
2022-10-11 13:10:00,243.62,243.68,243.05,243.05,3986.0,237.3037,237.3621,236.7484,236.7484,3986.0
2022-10-11 13:15:00,243.07,243.4,242.62,243.21,5640.0,236.7679,237.0894,236.3296,236.9043,5640.0
2022-10-11 13:20:00,243.23,243.48,243.17,243.48,2116.0,236.9238,237.1673,236.8653,237.1673,2116.0
2022-10-11 13:25:00,243.56,243.71,243.13,243.17,3835.0,237.2452,237.3913,236.8264,236.8653,3835.0
2022-10-11 13:30:00,243.26,243.26,242.84,243.13,3852.0,236.953,236.953,236.5439,236.8264,3852.0
2022-10-11 13:35:00,243.13,243.29,243.06,243.21,1700.0,236.8264,236.9822,236.7582,236.9043,1700.0
2022-10-11 13:40:00,243.41,243.44,243.05,243.11,4771.0,237.0991,237.1283,236.7484,236.8069,4771.0
2022-10-11 13:45:00,243.15,243.57,243.14,243.23,2496.0,236.8458,237.255,236.8361,236.9238,2496.0
2022-10-11 13:50:00,243.23,243.71,243.09,243.48,2600.0,236.9238,237.3913,236.7874,237.1673,2600.0
2022-10-11 13:55:00,243.34,243.6,243.34,243.6,1600.0,237.0309,237.2842,237.0309,237.2842,1600.0
2022-10-11 14:00:00,243.56,243.74,243.49,243.56,1468.0,237.2452,237.4205,237.177,237.2452,1468.0
2022-10-11 14:05:00,243.53,243.61,243.03,243.03,3701.0,237.216,237.2939,236.729,236.729,3701.0
2022-10-11 14:10:00,243.01,243.01,242.6,242.74,1400.0,236.7095,236.7095,236.3101,236.4465,1400.0
2022-10-11 14:15:00,242.63,242.63,242.35,242.35,700.0,236.3393,236.3393,236.0666,236.0666,700.0
2022-10-11 14:20:00,242.44,242.66,242.43,242.56,2800.0,236.1543,236.3685,236.1445,236.2711,2800.0
2022-10-11 14:25:00,242.64,242.91,242.56,242.7,4182.0,236.3491,236.6121,236.2711,236.4075,4182.0
2022-10-11 14:30:00,242.82,242.97,242.77,242.78,1200.0,236.5244,236.6705,236.4757,236.4854,1200.0
2022-10-11 14:35:00,242.73,242.8,242.57,242.79,1824.0,236.4367,236.5049,236.2809,236.4952,1824.0
2022-10-11 14:40:00,242.83,243.05,242.31,242.31,2504.0,236.5341,236.7484,236.0276,236.0276,2504.0
2022-10-11 14:45:00,242.25,242.32,241.13,241.33,3078.0,235.9692,236.0374,234.8782,235.073,3078.0
2022-10-11 14:50:00,241.44,241.51,240.77,240.77,3952.0,235.1802,235.2484,234.5276,234.5276,3952.0
2022-10-11 14:55:00,240.78,240.78,239.98,239.98,5605.0,234.5373,234.5373,233.758,233.758,5605.0
2022-10-11 15:00:00,240.07,240.31,239.65,239.72,6413.0,233.8457,234.0795,233.4366,233.5048,6413.0
2022-10-11 15:05:00,239.94,239.97,239.51,239.64,5853.0,233.7191,233.7483,233.3002,233.4268,5853.0
2022-10-11 15:10:00,239.69,239.7,239.0,239.25,9032.0,233.4756,233.4853,232.8034,233.047,9032.0
2022-10-11 15:15:00,239.15,239.38,238.84,239.23,8378.0,232.9496,233.1736,232.6476,233.0275,8378.0
2022-10-11 15:20:00,239.33,240.17,239.32,240.08,7000.0,233.1249,233.9431,233.1151,233.8554,7000.0
2022-10-11 15:25:00,240.15,240.37,239.88,240.21,8417.0,233.9236,234.1379,233.6606,233.9821,8417.0
2022-10-11 15:30:00,240.18,240.33,239.88,240.16,5205.0,233.9528,234.099,233.6606,233.9334,5205.0
2022-10-11 15:35:00,240.25,241.05,240.22,241.05,3610.0,234.021,234.8003,233.9918,234.8003,3610.0
2022-10-11 15:40:00,240.92,240.92,240.5,240.79,4383.0,234.6737,234.6737,234.2646,234.547,4383.0
2022-10-11 15:45:00,240.8,241.33,240.6,241.33,12669.0,234.5568,235.073,234.362,235.073,12669.0
2022-10-11 15:50:00,241.04,241.04,240.47,240.8,12701.0,234.7906,234.7906,234.2353,234.5568,12701.0
2022-10-11 15:55:00,240.93,241.14,240.7,240.94,47528.0,234.6834,234.888,234.4594,234.6931,47528.0
2022-10-12 09:30:00,241.16,241.77,239.5,239.53,7361.0,234.9074,235.5016,233.2905,233.3197,7361.0
2022-10-12 09:35:00,240.05,240.76,240.01,240.4,2241.0,233.8262,234.5178,233.7873,234.1671,2241.0
2022-10-12 09:40:00,240.59,240.75,239.67,240.33,1799.0,234.3522,234.5081,233.4561,234.099,1799.0
2022-10-12 09:45:00,241.0,241.45,240.38,240.73,5203.0,234.7516,235.1899,234.1477,234.4886,5203.0
2022-10-12 09:50:00,240.27,241.06,240.07,240.07,7193.0,234.0405,234.81,233.8457,233.8457,7193.0
2022-10-12 09:55:00,240.0,240.79,240.0,240.73,2288.0,233.7775,234.547,233.7775,234.4886,2288.0
2022-10-12 10:00:00,240.33,241.01,240.33,240.68,5300.0,234.099,234.7613,234.099,234.4399,5300.0
2022-10-12 10:05:00,240.51,240.51,239.64,239.84,1903.0,234.2743,234.2743,233.4268,233.6217,1903.0
2022-10-12 10:10:00,239.75,239.75,239.04,239.05,2485.0,233.534,233.534,232.8424,232.8521,2485.0
2022-10-12 10:15:00,238.89,239.26,238.84,239.13,1618.0,232.6963,233.0567,232.6476,232.9301,1618.0
2022-10-12 10:20:00,238.71,238.78,238.22,238.78,516.0,232.521,232.5891,232.0437,232.5891,516.0
2022-10-12 10:25:00,238.88,239.75,238.88,239.65,401.0,232.6866,233.534,232.6866,233.4366,401.0
2022-10-12 10:30:00,239.6,239.89,239.45,239.89,1227.0,233.3879,233.6704,233.2418,233.6704,1227.0
2022-10-12 10:35:00,239.89,239.89,239.24,239.24,601.0,233.6704,233.6704,233.0372,233.0372,601.0
2022-10-12 10:40:00,239.16,239.61,239.07,239.17,1337.0,232.9593,233.3976,232.8716,232.969,1337.0
2022-10-12 10:45:00,239.12,239.66,239.0,239.66,1813.0,232.9203,233.4463,232.8034,233.4463,1813.0
2022-10-12 10:50:00,239.66,239.93,239.54,239.91,900.0,233.4463,233.7093,233.3294,233.6898,900.0
2022-10-12 10:55:00,239.68,239.87,239.57,239.57,900.0,233.4658,233.6509,233.3587,233.3587,900.0
2022-10-12 11:00:00,239.64,240.24,239.64,239.91,1500.0,233.4268,234.0113,233.4268,233.6898,1500.0
2022-10-12 11:05:00,240.03,240.3,240.03,240.18,1100.0,233.8067,234.0697,233.8067,233.9528,1100.0
2022-10-12 11:10:00,240.41,240.47,240.17,240.47,1400.0,234.1769,234.2353,233.9431,234.2353,1400.0
2022-10-12 11:15:00,240.56,240.92,240.42,240.83,3605.0,234.323,234.6737,234.1866,234.586,3605.0
2022-10-12 11:20:00,240.8,240.92,240.56,240.63,3276.0,234.5568,234.6737,234.323,234.3912,3276.0
2022-10-12 11:25:00,240.5,240.68,240.38,240.68,1505.0,234.2646,234.4399,234.1477,234.4399,1505.0
2022-10-12 11:30:00,240.68,240.73,240.09,240.41,2665.0,234.4399,234.4886,233.8652,234.1769,2665.0
2022-10-12 11:35:00,240.51,240.92,240.26,240.27,5031.0,234.2743,234.6737,234.0308,234.0405,5031.0
2022-10-12 11:40:00,240.43,240.82,240.39,240.64,16833.0,234.1964,234.5763,234.1574,234.4009,16833.0
2022-10-12 11:45:00,240.62,240.66,240.19,240.56,3247.0,234.3814,234.4204,233.9626,234.323,3247.0
2022-10-12 11:50:00,240.43,241.19,240.43,241.04,2140.0,234.1964,234.9367,234.1964,234.7906,2140.0
2022-10-12 11:55:00,241.09,241.29,240.96,241.27,27451.0,234.8393,235.0341,234.7126,235.0146,27451.0
2022-10-12 12:00:00,241.39,241.39,240.83,241.01,5869.0,235.1315,235.1315,234.586,234.7613,5869.0
2022-10-12 12:05:00,240.97,241.42,240.63,240.63,9623.0,234.7224,235.1607,234.3912,234.3912,9623.0
2022-10-12 12:10:00,240.44,240.65,240.32,240.65,6000.0,234.2061,234.4107,234.0892,234.4107,6000.0
2022-10-12 12:15:00,240.65,241.0,240.64,241.0,2667.0,234.4107,234.7516,234.4009,234.7516,2667.0
2022-10-12 12:20:00,240.98,241.0,240.45,240.7,7795.0,234.7321,234.7516,234.2158,234.4594,7795.0
2022-10-12 12:25:00,240.72,240.85,240.37,240.38,1800.0,234.4788,234.6055,234.1379,234.1477,1800.0
2022-10-12 12:30:00,240.41,240.76,240.24,240.76,5304.0,234.1769,234.5178,234.0113,234.5178,5304.0
2022-10-12 12:35:00,240.76,240.92,240.44,240.47,2948.0,234.5178,234.6737,234.2061,234.2353,2948.0
2022-10-12 12:40:00,240.39,240.63,240.39,240.63,1032.0,234.1574,234.3912,234.1574,234.3912,1032.0
2022-10-12 12:45:00,240.55,240.85,240.54,240.79,1468.0,234.3133,234.6055,234.3035,234.547,1468.0
2022-10-12 12:50:00,240.89,240.97,240.85,240.87,2017.0,234.6444,234.7224,234.6055,234.625,2017.0
2022-10-12 12:55:00,241.0,241.2,240.93,240.93,4308.0,234.7516,234.9464,234.6834,234.6834,4308.0
2022-10-12 13:00:00,240.9,240.99,240.74,240.75,700.0,234.6542,234.7418,234.4983,234.5081,700.0
2022-10-12 13:05:00,240.67,240.88,240.35,240.76,5500.0,234.4301,234.6347,234.1184,234.5178,5500.0
2022-10-12 13:10:00,240.84,240.85,240.56,240.72,2119.0,234.5957,234.6055,234.323,234.4788,2119.0
2022-10-12 13:15:00,240.65,240.66,240.44,240.53,1609.0,234.4107,234.4204,234.2061,234.2938,1609.0
2022-10-12 13:20:00,240.52,240.56,240.43,240.51,2568.0,234.284,234.323,234.1964,234.2743,2568.0
2022-10-12 13:25:00,240.49,240.74,240.49,240.72,2200.0,234.2548,234.4983,234.2548,234.4788,2200.0
2022-10-12 13:30:00,240.63,240.74,240.32,240.63,3707.0,234.3912,234.4983,234.0892,234.3912,3707.0
2022-10-12 13:35:00,240.65,240.74,240.45,240.71,2200.0,234.4107,234.4983,234.2158,234.4691,2200.0
2022-10-12 13:40:00,240.72,240.79,240.51,240.65,2535.0,234.4788,234.547,234.2743,234.4107,2535.0
2022-10-12 13:45:00,240.58,240.73,240.48,240.6,4540.0,234.3425,234.4886,234.2451,234.362,4540.0
2022-10-12 13:50:00,240.55,240.67,240.34,240.43,1003.0,234.3133,234.4301,234.1087,234.1964,1003.0
2022-10-12 13:55:00,240.16,240.4,240.16,240.4,800.0,233.9334,234.1671,233.9334,234.1671,800.0
2022-10-12 14:00:00,240.41,240.94,240.08,240.45,6877.0,234.1769,234.6931,233.8554,234.2158,6877.0
2022-10-12 14:05:00,240.17,241.15,240.17,240.8,4113.0,233.9431,234.8977,233.9431,234.5568,4113.0
2022-10-12 14:10:00,240.43,241.19,240.43,241.02,3859.0,234.1964,234.9367,234.1964,234.7711,3859.0
2022-10-12 14:15:00,240.87,241.31,240.6,241.14,13572.0,234.625,235.0536,234.362,234.888,13572.0
2022-10-12 14:20:00,240.88,241.23,240.8,241.08,1950.0,234.6347,234.9756,234.5568,234.8295,1950.0
2022-10-12 14:25:00,240.95,241.75,240.95,241.65,6843.0,234.7029,235.4821,234.7029,235.3847,6843.0
2022-10-12 14:30:00,241.91,241.92,241.48,241.78,3941.0,235.638,235.6477,235.2191,235.5114,3941.0
2022-10-12 14:35:00,242.11,242.21,241.8,241.9,2619.0,235.8328,235.9302,235.5308,235.6283,2619.0
2022-10-12 14:40:00,241.9,241.94,241.72,241.78,4738.0,235.6283,235.6672,235.4529,235.5114,4738.0
2022-10-12 14:45:00,241.73,241.79,241.25,241.26,2407.0,235.4627,235.5211,234.9951,235.0048,2407.0
2022-10-12 14:50:00,241.22,241.28,240.71,240.81,2784.0,234.9659,235.0243,234.4691,234.5665,2784.0
2022-10-12 14:55:00,240.71,240.83,240.45,240.74,2115.0,234.4691,234.586,234.2158,234.4983,2115.0
2022-10-12 15:00:00,240.56,240.71,240.19,240.34,2423.0,234.323,234.4691,233.9626,234.1087,2423.0
2022-10-12 15:05:00,240.38,240.44,240.27,240.32,900.0,234.1477,234.2061,234.0405,234.0892,900.0
2022-10-12 15:10:00,240.39,240.48,240.33,240.38,978.0,234.1574,234.2451,234.099,234.1477,978.0
2022-10-12 15:15:00,240.3,240.75,240.05,240.67,5551.0,234.0697,234.5081,233.8262,234.4301,5551.0
2022-10-12 15:20:00,240.75,240.75,240.49,240.51,3564.0,234.5081,234.5081,234.2548,234.2743,3564.0
2022-10-12 15:25:00,240.44,240.58,240.04,240.04,6864.0,234.2061,234.3425,233.8165,233.8165,6864.0
2022-10-12 15:30:00,239.97,240.57,239.88,240.56,7385.0,233.7483,234.3327,233.6606,234.323,7385.0
2022-10-12 15:35:00,240.65,240.82,240.48,240.48,7821.0,234.4107,234.5763,234.2451,234.2451,7821.0
2022-10-12 15:40:00,240.46,240.72,240.33,240.66,7136.0,234.2256,234.4788,234.099,234.4204,7136.0
2022-10-12 15:45:00,240.6,240.68,240.34,240.42,15325.0,234.362,234.4399,234.1087,234.1866,15325.0
2022-10-12 15:50:00,240.34,240.5,240.09,240.39,31939.0,234.1087,234.2646,233.8652,234.1574,31939.0
2022-10-12 15:55:00,240.37,240.39,239.55,239.55,62950.0,234.1379,234.1574,233.3392,233.3392,62950.0
2022-10-13 09:30:00,232.52,232.76,230.16,231.18,19037.0,226.4914,226.7252,224.1926,225.1862,19037.0
2022-10-13 09:35:00,231.48,231.97,230.78,231.38,25703.0,225.4784,225.9557,224.7966,225.381,25703.0
2022-10-13 09:40:00,231.76,232.46,230.55,232.38,11380.0,225.7512,226.433,224.5725,226.3551,11380.0
2022-10-13 09:45:00,232.05,233.49,231.81,233.31,8079.0,226.0336,227.4363,225.7999,227.261,8079.0
2022-10-13 09:50:00,233.35,234.15,233.12,233.15,16759.0,227.2999,228.0792,227.0759,227.1051,16759.0
2022-10-13 09:55:00,232.68,233.21,232.53,233.21,16200.0,226.6473,227.1636,226.5012,227.1636,16200.0
2022-10-13 10:00:00,233.4,233.41,232.54,232.98,20618.0,227.3486,227.3584,226.5109,226.9395,20618.0
2022-10-13 10:05:00,232.94,233.91,232.94,233.87,11761.0,226.9006,227.8454,226.9006,227.8064,11761.0
2022-10-13 10:10:00,233.75,234.94,233.25,234.83,7363.0,227.6896,228.8487,227.2025,228.7416,7363.0
2022-10-13 10:15:00,234.9,235.26,234.77,235.15,16278.0,228.8097,229.1604,228.6831,229.0533,16278.0
2022-10-13 10:20:00,235.17,235.3,234.61,234.78,5100.0,229.0727,229.1994,228.5273,228.6929,5100.0
2022-10-13 10:25:00,234.26,234.42,233.21,233.42,3200.0,228.1863,228.3422,227.1636,227.3681,3200.0
2022-10-13 10:30:00,233.46,234.68,233.45,233.95,9170.0,227.4071,228.5954,227.3973,227.8844,9170.0
2022-10-13 10:35:00,233.78,234.74,233.52,234.56,4600.0,227.7188,228.6539,227.4655,228.4786,4600.0
2022-10-13 10:40:00,234.56,235.26,234.47,235.0,6572.0,228.4786,229.1604,228.3909,228.9071,6572.0
2022-10-13 10:45:00,234.98,235.44,234.77,234.84,4832.0,228.8877,229.3357,228.6831,228.7513,4832.0
2022-10-13 10:50:00,234.97,235.07,234.14,234.85,7879.0,228.8779,228.9753,228.0694,228.761,7879.0
2022-10-13 10:55:00,234.79,235.5,234.46,234.46,3904.0,228.7026,229.3942,228.3812,228.3812,3904.0
2022-10-13 11:00:00,234.44,235.06,234.41,235.06,2502.0,228.3617,228.9656,228.3324,228.9656,2502.0
2022-10-13 11:05:00,235.28,237.0,235.16,237.0,2934.0,229.1799,230.8553,229.063,230.8553,2934.0
2022-10-13 11:10:00,236.94,237.37,236.55,237.37,4768.0,230.7969,231.2157,230.417,231.2157,4768.0
2022-10-13 11:15:00,237.66,238.74,237.34,238.7,4933.0,231.4982,232.5502,231.1865,232.5112,4933.0
2022-10-13 11:20:00,238.86,240.75,238.86,239.05,3501.0,232.6671,234.5081,232.6671,232.8521,3501.0
2022-10-13 11:25:00,239.09,239.87,238.46,239.53,3965.0,232.8911,233.6509,232.2774,233.3197,3965.0
2022-10-13 11:30:00,239.78,239.8,238.08,238.82,3349.0,233.5632,233.5827,231.9073,232.6281,3349.0
2022-10-13 11:35:00,239.22,241.8,239.15,241.21,3789.0,233.0177,235.5308,232.9496,234.9561,3789.0
2022-10-13 11:40:00,241.43,242.06,240.79,240.79,1500.0,235.1704,235.7841,234.547,234.547,1500.0
2022-10-13 11:45:00,240.75,241.08,240.43,240.47,2966.0,234.5081,234.8295,234.1964,234.2353,2966.0
2022-10-13 11:50:00,240.47,241.45,240.2,241.22,2826.0,234.2353,235.1899,233.9723,234.9659,2826.0
2022-10-13 11:55:00,240.97,241.16,240.53,241.16,2200.0,234.7224,234.9074,234.2938,234.9074,2200.0
2022-10-13 12:00:00,241.06,241.76,240.88,241.35,3197.0,234.81,235.4919,234.6347,235.0925,3197.0
2022-10-13 12:05:00,241.55,241.56,241.02,241.02,1380.0,235.2873,235.2971,234.7711,234.7711,1380.0
2022-10-13 12:10:00,241.17,241.17,239.94,240.81,2645.0,234.9172,234.9172,233.7191,234.5665,2645.0
2022-10-13 12:15:00,240.85,240.98,239.95,240.29,2530.0,234.6055,234.7321,233.7288,234.06,2530.0
2022-10-13 12:20:00,240.12,240.79,239.78,240.4,8582.0,233.8944,234.547,233.5632,234.1671,8582.0
2022-10-13 12:25:00,240.24,240.83,240.19,240.44,8237.0,234.0113,234.586,233.9626,234.2061,8237.0
2022-10-13 12:30:00,240.43,240.84,240.43,240.84,2465.0,234.1964,234.5957,234.1964,234.5957,2465.0
2022-10-13 12:35:00,240.75,240.99,240.68,240.81,1775.0,234.5081,234.7418,234.4399,234.5665,1775.0
2022-10-13 12:40:00,240.81,241.71,240.81,241.64,1910.0,234.5665,235.4432,234.5665,235.375,1910.0
2022-10-13 12:45:00,241.27,241.72,241.2,241.6,4476.0,235.0146,235.4529,234.9464,235.336,4476.0
2022-10-13 12:50:00,241.54,242.07,241.41,241.48,7652.0,235.2776,235.7938,235.151,235.2191,7652.0
2022-10-13 12:55:00,241.33,241.76,241.33,241.69,500.0,235.073,235.4919,235.073,235.4237,500.0
2022-10-13 13:00:00,241.64,242.42,241.38,242.42,2641.0,235.375,236.1348,235.1217,236.1348,2641.0
2022-10-13 13:05:00,242.42,242.42,241.64,241.72,1300.0,236.1348,236.1348,235.375,235.4529,1300.0
2022-10-13 13:10:00,241.87,241.94,241.31,241.59,5742.0,235.599,235.6672,235.0536,235.3263,5742.0
2022-10-13 13:15:00,241.74,241.94,241.59,241.94,2189.0,235.4724,235.6672,235.3263,235.6672,2189.0
2022-10-13 13:20:00,242.02,242.54,242.01,242.47,2452.0,235.7451,236.2517,235.7354,236.1835,2452.0
2022-10-13 13:25:00,242.41,243.22,242.29,242.94,5109.0,236.125,236.914,236.0081,236.6413,5109.0
2022-10-13 13:30:00,242.92,243.78,242.92,243.73,5800.0,236.6218,237.4595,236.6218,237.4108,5800.0
2022-10-13 13:35:00,243.53,243.76,243.35,243.59,7522.0,237.216,237.44,237.0407,237.2744,7522.0
2022-10-13 13:40:00,243.63,243.63,243.03,243.07,4898.0,237.3134,237.3134,236.729,236.7679,4898.0
2022-10-13 13:45:00,243.0,243.17,242.53,242.88,5466.0,236.6997,236.8653,236.2419,236.5828,5466.0
2022-10-13 13:50:00,242.85,243.0,242.65,242.88,3499.0,236.5536,236.6997,236.3588,236.5828,3499.0
2022-10-13 13:55:00,242.73,242.73,242.47,242.47,1934.0,236.4367,236.4367,236.1835,236.1835,1934.0
2022-10-13 14:00:00,242.35,242.58,242.08,242.58,2905.0,236.0666,236.2906,235.8036,236.2906,2905.0
2022-10-13 14:05:00,242.7,242.71,242.14,242.35,1001.0,236.4075,236.4173,235.862,236.0666,1001.0
2022-10-13 14:10:00,242.05,242.18,241.64,242.16,2000.0,235.7744,235.901,235.375,235.8815,2000.0
2022-10-13 14:15:00,242.11,242.38,241.72,241.94,2302.0,235.8328,236.0958,235.4529,235.6672,2302.0
2022-10-13 14:20:00,241.81,242.1,241.77,242.1,1425.0,235.5406,235.8231,235.5016,235.8231,1425.0
2022-10-13 14:25:00,241.84,241.84,240.99,241.26,1600.0,235.5698,235.5698,234.7418,235.0048,1600.0
2022-10-13 14:30:00,241.2,241.45,241.08,241.42,1726.0,234.9464,235.1899,234.8295,235.1607,1726.0
2022-10-13 14:35:00,241.52,241.92,241.4,241.83,1808.0,235.2581,235.6477,235.1412,235.5601,1808.0
2022-10-13 14:40:00,241.63,241.98,241.55,241.98,1991.0,235.3653,235.7062,235.2873,235.7062,1991.0
2022-10-13 14:45:00,241.88,242.34,241.88,242.24,1873.0,235.6088,236.0568,235.6088,235.9594,1873.0
2022-10-13 14:50:00,242.06,242.36,242.01,242.3,6931.0,235.7841,236.0763,235.7354,236.0179,6931.0
2022-10-13 14:55:00,242.39,242.75,242.26,242.49,5939.0,236.1055,236.4562,235.9789,236.203,5939.0
2022-10-13 15:00:00,242.48,242.48,242.21,242.35,2225.0,236.1932,236.1932,235.9302,236.0666,2225.0
2022-10-13 15:05:00,242.45,243.15,242.45,243.02,2245.0,236.164,236.8458,236.164,236.7192,2245.0
2022-10-13 15:10:00,243.06,243.1,242.61,242.61,5159.0,236.7582,236.7971,236.3198,236.3198,5159.0
2022-10-13 15:15:00,242.63,243.06,242.55,242.73,3236.0,236.3393,236.7582,236.2614,236.4367,3236.0
2022-10-13 15:20:00,242.55,242.69,242.42,242.59,2842.0,236.2614,236.3978,236.1348,236.3004,2842.0
2022-10-13 15:25:00,242.71,242.71,242.15,242.21,3017.0,236.4173,236.4173,235.8718,235.9302,3017.0
2022-10-13 15:30:00,242.16,242.36,241.52,241.7,3017.0,235.8815,236.0763,235.2581,235.4334,3017.0
2022-10-13 15:35:00,241.55,241.82,241.39,241.81,3180.0,235.2873,235.5503,235.1315,235.5406,3180.0
2022-10-13 15:40:00,241.95,242.49,241.69,242.43,3409.0,235.677,236.203,235.4237,236.1445,3409.0
2022-10-13 15:45:00,242.3,242.44,242.02,242.27,4324.0,236.0179,236.1543,235.7451,235.9887,4324.0
2022-10-13 15:50:00,241.96,242.65,241.87,242.3,6760.0,235.6867,236.3588,235.599,236.0179,6760.0
2022-10-13 15:55:00,242.24,242.24,241.16,241.44,48753.0,235.9594,235.9594,234.9074,235.1802,48753.0
2022-10-14 09:30:00,244.35,246.43,244.07,244.66,17000.0,238.0147,240.0408,237.742,238.3167,17000.0
2022-10-14 09:35:00,246.06,247.28,245.68,247.13,2380.0,239.6804,240.8688,239.3102,240.7227,2380.0
2022-10-14 09:40:00,247.52,247.52,245.43,246.01,5981.0,241.1025,241.1025,239.0667,239.6317,5981.0
2022-10-14 09:45:00,245.31,245.92,245.11,245.43,3628.0,238.9498,239.544,238.755,239.0667,3628.0
2022-10-14 09:50:00,245.64,246.28,244.98,245.22,3497.0,239.2713,239.8947,238.6284,238.8622,3497.0
2022-10-14 09:55:00,245.33,246.11,245.33,245.69,3303.0,238.9693,239.7291,238.9693,239.32,3303.0
2022-10-14 10:00:00,245.51,245.57,243.18,244.31,8208.0,239.1447,239.2031,236.8751,237.9758,8208.0
2022-10-14 10:05:00,244.62,244.98,243.7,243.7,9482.0,238.2777,238.6284,237.3816,237.3816,9482.0
2022-10-14 10:10:00,243.96,243.96,241.87,241.87,1468.0,237.6348,237.6348,235.599,235.599,1468.0
2022-10-14 10:15:00,242.1,242.19,241.62,241.94,2140.0,235.8231,235.9107,235.3555,235.6672,2140.0
2022-10-14 10:20:00,241.69,241.69,240.25,240.55,1500.0,235.4237,235.4237,234.021,234.3133,1500.0
2022-10-14 10:25:00,240.81,241.89,240.12,241.39,2214.0,234.5665,235.6185,233.8944,235.1315,2214.0
2022-10-14 10:30:00,241.16,241.75,241.16,241.25,1437.0,234.9074,235.4821,234.9074,234.9951,1437.0
2022-10-14 10:35:00,241.02,241.7,241.01,241.36,2098.0,234.7711,235.4334,234.7613,235.1023,2098.0
2022-10-14 10:40:00,241.37,241.54,239.37,239.41,1300.0,235.112,235.2776,233.1638,233.2028,1300.0
2022-10-14 10:45:00,239.68,240.1,239.41,239.41,2194.0,233.4658,233.8749,233.2028,233.2028,2194.0
2022-10-14 10:50:00,239.36,240.0,239.36,239.99,1800.0,233.1541,233.7775,233.1541,233.7678,1800.0
2022-10-14 10:55:00,239.7,240.29,239.7,239.92,1200.0,233.4853,234.06,233.4853,233.6996,1200.0
2022-10-14 11:00:00,240.1,240.92,240.1,240.92,2559.0,233.8749,234.6737,233.8749,234.6737,2559.0
2022-10-14 11:05:00,240.43,241.01,240.21,240.21,2232.0,234.1964,234.7613,233.9821,233.9821,2232.0
2022-10-14 11:10:00,240.41,240.41,240.4,240.41,890.0,234.1769,234.1769,234.1671,234.1769,890.0
2022-10-14 11:15:00,239.21,239.25,238.58,238.79,2483.0,233.008,233.047,232.3943,232.5989,2483.0
2022-10-14 11:20:00,238.88,239.58,238.88,239.49,3429.0,232.6866,233.3684,232.6866,233.2807,3429.0
2022-10-14 11:25:00,239.73,239.73,239.41,239.61,1071.0,233.5145,233.5145,233.2028,233.3976,1071.0
2022-10-14 11:30:00,239.57,239.57,238.72,238.8,2528.0,233.3587,233.3587,232.5307,232.6086,2528.0
2022-10-14 11:35:00,238.64,238.95,238.3,238.95,2142.0,232.4528,232.7547,232.1216,232.7547,2142.0
2022-10-14 11:40:00,238.9,239.1,238.2,238.33,1100.0,232.706,232.9008,232.0242,232.1508,1100.0
2022-10-14 11:45:00,238.16,238.16,237.43,237.7,1355.0,231.9852,231.9852,231.2741,231.5371,1355.0
2022-10-14 11:50:00,237.84,238.27,237.73,238.08,16694.0,231.6735,232.0924,231.5664,231.9073,16694.0
2022-10-14 11:55:00,238.1,238.33,238.05,238.05,6862.0,231.9268,232.1508,231.8781,231.8781,6862.0
2022-10-14 12:00:00,238.05,238.47,237.87,238.47,5361.0,231.8781,232.2872,231.7027,232.2872,5361.0
2022-10-14 12:05:00,238.27,238.37,237.0,237.0,1774.0,232.0924,232.1898,230.8553,230.8553,1774.0
2022-10-14 12:10:00,237.09,237.27,236.8,236.99,833.0,230.943,231.1183,230.6605,230.8456,833.0
2022-10-14 12:15:00,236.79,237.7,236.79,237.57,3797.0,230.6507,231.5371,230.6507,231.4105,3797.0
2022-10-14 12:20:00,237.43,237.75,237.34,237.49,1100.0,231.2741,231.5859,231.1865,231.3326,1100.0
2022-10-14 12:25:00,237.69,237.85,237.54,237.78,1605.0,231.5274,231.6833,231.3813,231.6151,1605.0
2022-10-14 12:30:00,238.02,238.1,237.56,237.56,500.0,231.8489,231.9268,231.4008,231.4008,500.0
2022-10-14 12:35:00,237.71,237.92,237.71,237.84,1653.0,231.5469,231.7514,231.5469,231.6735,1653.0
2022-10-14 12:40:00,237.87,238.39,237.86,238.39,1499.0,231.7027,232.2093,231.693,232.2093,1499.0
2022-10-14 12:45:00,238.29,238.29,237.67,237.67,700.0,232.1118,232.1118,231.5079,231.5079,700.0
2022-10-14 12:50:00,237.38,237.38,237.23,237.23,600.0,231.2254,231.2254,231.0793,231.0793,600.0
2022-10-14 12:55:00,237.07,237.07,237.07,237.07,513.0,230.9235,230.9235,230.9235,230.9235,513.0
2022-10-14 13:00:00,237.35,237.75,237.35,237.6,1501.0,231.1962,231.5859,231.1962,231.4397,1501.0
2022-10-14 13:05:00,237.48,237.48,237.09,237.36,4975.0,231.3229,231.3229,230.943,231.206,4975.0
2022-10-14 13:10:00,237.48,237.48,237.07,237.19,1203.0,231.3229,231.3229,230.9235,231.0404,1203.0
2022-10-14 13:15:00,237.15,237.37,237.07,237.12,1318.0,231.0014,231.2157,230.9235,230.9722,1318.0
2022-10-14 13:20:00,237.07,237.49,237.06,237.49,5230.0,230.9235,231.3326,230.9137,231.3326,5230.0
2022-10-14 13:25:00,237.4,237.4,237.04,237.34,400.0,231.2449,231.2449,230.8943,231.1865,400.0
2022-10-14 13:30:00,237.42,237.79,237.42,237.56,801.0,231.2644,231.6248,231.2644,231.4008,801.0
2022-10-14 13:35:00,237.17,237.6,237.15,237.6,1721.0,231.0209,231.4397,231.0014,231.4397,1721.0
2022-10-14 13:40:00,237.4,237.64,237.07,237.32,2812.0,231.2449,231.4787,230.9235,231.167,2812.0
2022-10-14 13:45:00,237.3,237.56,237.25,237.25,2464.0,231.1475,231.4008,231.0988,231.0988,2464.0
2022-10-14 13:50:00,237.15,237.36,237.03,237.36,3400.0,231.0014,231.206,230.8845,231.206,3400.0
2022-10-14 13:55:00,237.32,237.5,237.23,237.5,3744.0,231.167,231.3423,231.0793,231.3423,3744.0
2022-10-14 14:00:00,237.43,237.43,237.07,237.18,900.0,231.2741,231.2741,230.9235,231.0306,900.0
2022-10-14 14:05:00,237.2,237.41,236.97,237.25,9473.0,231.0501,231.2547,230.8261,231.0988,9473.0
2022-10-14 14:10:00,237.06,237.16,236.85,236.85,6566.0,230.9137,231.0111,230.7092,230.7092,6566.0
2022-10-14 14:15:00,236.88,236.88,236.45,236.63,3430.0,230.7384,230.7384,230.3196,230.4949,3430.0
2022-10-14 14:20:00,236.66,236.73,236.45,236.58,2855.0,230.5241,230.5923,230.3196,230.4462,2855.0
2022-10-14 14:25:00,236.55,236.55,235.9,236.02,5306.0,230.417,230.417,229.7838,229.9007,5306.0
2022-10-14 14:30:00,235.84,236.11,235.72,236.03,8105.0,229.7254,229.9884,229.6085,229.9104,8105.0
2022-10-14 14:35:00,236.02,236.14,235.93,235.93,6837.0,229.9007,230.0176,229.813,229.813,6837.0
2022-10-14 14:40:00,235.93,236.18,235.5,236.05,12532.0,229.813,230.0566,229.3942,229.9299,12532.0
2022-10-14 14:45:00,236.05,236.05,235.66,235.93,2200.0,229.9299,229.9299,229.55,229.813,2200.0
2022-10-14 14:50:00,236.08,236.15,235.93,235.93,1139.0,229.9591,230.0273,229.813,229.813,1139.0
2022-10-14 14:55:00,235.93,236.19,235.93,236.09,2600.0,229.813,230.0663,229.813,229.9689,2600.0
2022-10-14 15:00:00,236.05,236.69,236.01,236.38,12460.0,229.9299,230.5533,229.891,230.2514,12460.0
2022-10-14 15:05:00,236.48,236.48,235.93,236.0,6961.0,230.3488,230.3488,229.813,229.8812,6961.0
2022-10-14 15:10:00,235.99,236.09,235.68,235.69,6635.0,229.8715,229.9689,229.5695,229.5793,6635.0
2022-10-14 15:15:00,235.74,235.74,235.36,235.6,5530.0,229.628,229.628,229.2578,229.4916,5530.0
2022-10-14 15:20:00,235.74,236.06,235.67,236.06,2449.0,229.628,229.9397,229.5598,229.9397,2449.0
2022-10-14 15:25:00,235.98,236.37,235.96,236.23,2800.0,229.8617,230.2416,229.8423,230.1053,2800.0
2022-10-14 15:30:00,236.29,236.45,235.82,236.44,3821.0,230.1637,230.3196,229.7059,230.3098,3821.0
2022-10-14 15:35:00,236.58,236.73,235.93,235.93,1714.0,230.4462,230.5923,229.813,229.813,1714.0
2022-10-14 15:40:00,236.09,236.29,235.91,236.29,4917.0,229.9689,230.1637,229.7936,230.1637,4917.0
2022-10-14 15:45:00,236.27,236.29,235.91,236.25,13988.0,230.1442,230.1637,229.7936,230.1247,13988.0
2022-10-14 15:50:00,236.12,236.39,235.91,236.04,14708.0,229.9981,230.2611,229.7936,229.9202,14708.0
2022-10-14 15:55:00,235.92,236.01,235.01,235.42,72809.0,229.8033,229.891,228.9169,229.3163,72809.0
2022-10-17 09:30:00,240.36,243.34,240.36,243.34,15486.0,234.1282,237.0309,234.1282,237.0309,15486.0
2022-10-17 09:35:00,243.96,244.62,243.35,243.87,3238.0,237.6348,238.2777,237.0407,237.5472,3238.0
2022-10-17 09:40:00,244.02,244.36,243.05,243.21,4206.0,237.6933,238.0245,236.7484,236.9043,4206.0
2022-10-17 09:45:00,242.74,243.79,242.34,243.56,10070.0,236.4465,237.4693,236.0568,237.2452,10070.0
2022-10-17 09:50:00,243.68,244.65,243.3,243.85,17391.0,237.3621,238.307,236.992,237.5277,17391.0
2022-10-17 09:55:00,243.81,244.02,242.78,242.78,9593.0,237.4887,237.6933,236.4854,236.4854,9593.0
2022-10-17 10:00:00,243.15,243.54,242.86,243.39,8800.0,236.8458,237.2257,236.5634,237.0796,8800.0
2022-10-17 10:05:00,243.89,243.9,243.35,243.59,1919.0,237.5667,237.5764,237.0407,237.2744,1919.0
2022-10-17 10:10:00,243.56,244.44,243.56,243.98,6662.0,237.2452,238.1024,237.2452,237.6543,6662.0
2022-10-17 10:15:00,243.91,244.19,243.69,243.93,7131.0,237.5861,237.8589,237.3718,237.6056,7131.0
2022-10-17 10:20:00,244.08,244.17,243.28,243.29,3006.0,237.7517,237.8394,236.9725,236.9822,3006.0
2022-10-17 10:25:00,243.14,243.81,243.14,243.81,1800.0,236.8361,237.4887,236.8361,237.4887,1800.0
2022-10-17 10:30:00,243.47,243.61,243.16,243.31,2682.0,237.1575,237.2939,236.8556,237.0017,2682.0
2022-10-17 10:35:00,243.83,243.9,243.77,243.78,1075.0,237.5082,237.5764,237.4498,237.4595,1075.0
2022-10-17 10:40:00,243.94,243.98,243.84,243.97,1417.0,237.6154,237.6543,237.518,237.6446,1417.0
2022-10-17 10:45:00,243.93,244.38,243.85,244.08,1695.0,237.6056,238.044,237.5277,237.7517,1695.0
2022-10-17 10:50:00,243.9,243.91,243.2,243.29,2503.0,237.5764,237.5861,236.8945,236.9822,2503.0
2022-10-17 10:55:00,243.44,243.66,243.09,243.66,5877.0,237.1283,237.3426,236.7874,237.3426,5877.0
2022-10-17 11:00:00,243.69,244.14,243.69,244.02,2556.0,237.3718,237.8102,237.3718,237.6933,2556.0
2022-10-17 11:05:00,243.63,243.71,243.36,243.36,6176.0,237.3134,237.3913,237.0504,237.0504,6176.0
2022-10-17 11:10:00,243.32,243.47,243.09,243.09,1222.0,237.0114,237.1575,236.7874,236.7874,1222.0
2022-10-17 11:15:00,242.44,242.63,242.22,242.37,1635.0,236.1543,236.3393,235.94,236.0861,1635.0
2022-10-17 11:20:00,242.4,242.85,242.4,242.85,2292.0,236.1153,236.5536,236.1153,236.5536,2292.0
2022-10-17 11:25:00,243.07,243.8,243.01,243.8,1505.0,236.7679,237.479,236.7095,237.479,1505.0
2022-10-17 11:30:00,243.73,244.6,243.26,244.45,6253.0,237.4108,238.2583,236.953,238.1121,6253.0
2022-10-17 11:35:00,244.47,244.67,244.12,244.52,4109.0,238.1316,238.3264,237.7907,238.1803,4109.0
2022-10-17 11:40:00,244.5,244.76,244.49,244.71,3848.0,238.1608,238.4141,238.1511,238.3654,3848.0
2022-10-17 11:45:00,244.67,244.78,244.35,244.41,2419.0,238.3264,238.4336,238.0147,238.0732,2419.0
2022-10-17 11:50:00,244.26,244.53,244.26,244.47,3700.0,237.9271,238.1901,237.9271,238.1316,3700.0
2022-10-17 11:55:00,244.57,244.57,244.21,244.24,3108.0,238.229,238.229,237.8784,237.9076,3108.0
2022-10-17 12:00:00,244.28,244.46,244.02,244.12,3810.0,237.9465,238.1219,237.6933,237.7907,3810.0
2022-10-17 12:05:00,244.16,244.95,244.16,244.85,5391.0,237.8297,238.5992,237.8297,238.5018,5391.0
2022-10-17 12:10:00,244.79,244.79,243.94,244.11,2000.0,238.4433,238.4433,237.6154,237.781,2000.0
2022-10-17 12:15:00,244.16,244.16,243.9,243.91,838.0,237.8297,237.8297,237.5764,237.5861,838.0
2022-10-17 12:20:00,243.75,243.94,243.65,243.82,718.0,237.4303,237.6154,237.3329,237.4985,718.0
2022-10-17 12:25:00,243.94,244.04,243.66,243.92,2147.0,237.6154,237.7128,237.3426,237.5959,2147.0
2022-10-17 12:30:00,243.73,244.3,243.73,244.19,1200.0,237.4108,237.966,237.4108,237.8589,1200.0
2022-10-17 12:35:00,244.1,244.1,243.75,243.8,1200.0,237.7712,237.7712,237.4303,237.479,1200.0
2022-10-17 12:40:00,243.47,243.47,242.71,243.04,1611.0,237.1575,237.1575,236.4173,236.7387,1611.0
2022-10-17 12:45:00,242.96,243.35,242.76,243.17,5762.0,236.6608,237.0407,236.466,236.8653,5762.0
2022-10-17 12:50:00,243.18,244.02,243.1,243.98,9726.0,236.8751,237.6933,236.7971,237.6543,9726.0
2022-10-17 12:55:00,243.95,243.99,243.47,243.56,3641.0,237.6251,237.6641,237.1575,237.2452,3641.0
2022-10-17 13:00:00,243.35,243.39,242.94,243.22,2184.0,237.0407,237.0796,236.6413,236.914,2184.0
2022-10-17 13:05:00,243.23,243.64,243.23,243.46,1823.0,236.9238,237.3231,236.9238,237.1478,1823.0
2022-10-17 13:10:00,243.56,243.57,243.34,243.34,1300.0,237.2452,237.255,237.0309,237.0309,1300.0
2022-10-17 13:15:00,243.37,243.74,243.2,243.2,2009.0,237.0601,237.4205,236.8945,236.8945,2009.0
2022-10-17 13:20:00,243.27,243.63,243.26,243.6,2200.0,236.9627,237.3134,236.953,237.2842,2200.0
2022-10-17 13:25:00,243.53,243.53,243.16,243.17,2125.0,237.216,237.216,236.8556,236.8653,2125.0
2022-10-17 13:30:00,243.43,243.45,243.14,243.26,2254.0,237.1186,237.1381,236.8361,236.953,2254.0
2022-10-17 13:35:00,243.14,243.49,243.14,243.36,3196.0,236.8361,237.177,236.8361,237.0504,3196.0
2022-10-17 13:40:00,243.38,243.43,242.89,242.89,2731.0,237.0699,237.1186,236.5926,236.5926,2731.0
2022-10-17 13:45:00,242.9,243.43,242.9,243.32,4700.0,236.6023,237.1186,236.6023,237.0114,4700.0
2022-10-17 13:50:00,243.21,243.52,243.21,243.34,2005.0,236.9043,237.2063,236.9043,237.0309,2005.0
2022-10-17 13:55:00,243.3,243.67,243.17,243.67,2956.0,236.992,237.3524,236.8653,237.3524,2956.0
2022-10-17 14:00:00,243.65,243.88,243.25,243.32,4235.0,237.3329,237.5569,236.9433,237.0114,4235.0
2022-10-17 14:05:00,243.56,243.6,243.28,243.58,2462.0,237.2452,237.2842,236.9725,237.2647,2462.0
2022-10-17 14:10:00,243.61,243.67,243.17,243.17,2100.0,237.2939,237.3524,236.8653,236.8653,2100.0
2022-10-17 14:15:00,243.17,243.31,243.12,243.2,3414.0,236.8653,237.0017,236.8166,236.8945,3414.0
2022-10-17 14:20:00,243.1,243.1,242.89,242.99,1000.0,236.7971,236.7971,236.5926,236.69,1000.0
2022-10-17 14:25:00,242.91,242.95,242.59,242.88,3832.0,236.6121,236.651,236.3004,236.5828,3832.0
2022-10-17 14:30:00,242.84,242.85,242.61,242.82,2300.0,236.5439,236.5536,236.3198,236.5244,2300.0
2022-10-17 14:35:00,242.85,243.44,242.85,243.25,2903.0,236.5536,237.1283,236.5536,236.9433,2903.0
2022-10-17 14:40:00,243.23,243.38,243.19,243.38,1702.0,236.9238,237.0699,236.8848,237.0699,1702.0
2022-10-17 14:45:00,243.31,243.45,243.25,243.42,1965.0,237.0017,237.1381,236.9433,237.1088,1965.0
2022-10-17 14:50:00,243.37,243.4,243.09,243.12,4531.0,237.0601,237.0894,236.7874,236.8166,4531.0
2022-10-17 14:55:00,243.08,243.28,243.06,243.06,3957.0,236.7777,236.9725,236.7582,236.7582,3957.0
2022-10-17 15:00:00,242.93,243.22,242.71,242.77,3225.0,236.6315,236.914,236.4173,236.4757,3225.0
2022-10-17 15:05:00,242.9,242.91,242.51,242.55,5547.0,236.6023,236.6121,236.2224,236.2614,5547.0
2022-10-17 15:10:00,242.58,242.78,242.41,242.78,3337.0,236.2906,236.4854,236.125,236.4854,3337.0
2022-10-17 15:15:00,242.83,242.83,242.29,242.51,10197.0,236.5341,236.5341,236.0081,236.2224,10197.0
2022-10-17 15:20:00,242.44,242.61,242.24,242.49,4494.0,236.1543,236.3198,235.9594,236.203,4494.0
2022-10-17 15:25:00,242.51,242.51,242.24,242.41,4515.0,236.2224,236.2224,235.9594,236.125,4515.0
2022-10-17 15:30:00,242.43,242.69,242.37,242.54,5518.0,236.1445,236.3978,236.0861,236.2517,5518.0
2022-10-17 15:35:00,242.51,242.53,242.28,242.47,7104.0,236.2224,236.2419,235.9984,236.1835,7104.0
2022-10-17 15:40:00,242.46,242.79,242.4,242.71,9098.0,236.1737,236.4952,236.1153,236.4173,9098.0
2022-10-17 15:45:00,242.66,242.82,242.41,242.82,10297.0,236.3685,236.5244,236.125,236.5244,10297.0
2022-10-17 15:50:00,242.94,243.44,242.94,243.44,21128.0,236.6413,237.1283,236.6413,237.1283,21128.0
2022-10-17 15:55:00,243.37,243.37,242.56,243.06,50806.0,237.0601,237.0601,236.2711,236.7582,50806.0
2022-10-18 09:30:00,250.68,250.98,249.57,250.18,13739.0,244.1806,244.4728,243.0994,243.6936,13739.0
2022-10-18 09:35:00,250.35,251.16,249.75,249.84,4625.0,243.8592,244.6482,243.2747,243.3624,4625.0
2022-10-18 09:40:00,249.3,249.3,248.34,249.03,1958.0,242.8364,242.8364,241.9013,242.5734,1958.0
2022-10-18 09:45:00,248.75,248.83,247.93,247.93,30375.0,242.3007,242.3786,241.5019,241.5019,30375.0
2022-10-18 09:50:00,248.12,248.79,248.02,248.2,8269.0,241.687,242.3396,241.5896,241.7649,8269.0
2022-10-18 09:55:00,248.39,248.91,247.99,248.07,11777.0,241.95,242.4565,241.5604,241.6383,11777.0
2022-10-18 10:00:00,248.13,249.65,247.98,249.52,5316.0,241.6967,243.1773,241.5506,243.0507,5316.0
2022-10-18 10:05:00,249.54,249.9,249.1,249.9,7674.0,243.0702,243.4208,242.6416,243.4208,7674.0
2022-10-18 10:10:00,250.0,250.53,249.63,250.53,8023.0,243.5182,244.0345,243.1578,244.0345,8023.0
2022-10-18 10:15:00,250.35,250.8,249.38,249.48,10024.0,243.8592,244.2975,242.9143,243.0117,10024.0
2022-10-18 10:20:00,249.65,249.75,248.79,248.8,13883.0,243.1773,243.2747,242.3396,242.3494,13883.0
2022-10-18 10:25:00,248.7,248.9,248.26,248.27,12672.0,242.2519,242.4468,241.8234,241.8331,12672.0
2022-10-18 10:30:00,248.26,248.59,248.02,248.41,12084.0,241.8234,242.1448,241.5896,241.9695,12084.0
2022-10-18 10:35:00,248.48,248.51,247.75,247.81,12962.0,242.0377,242.0669,241.3266,241.385,12962.0
2022-10-18 10:40:00,247.76,248.74,247.74,248.7,5683.0,241.3363,242.2909,241.3168,242.2519,5683.0
2022-10-18 10:45:00,248.66,249.29,248.52,249.15,5203.0,242.213,242.8267,242.0766,242.6903,5203.0
2022-10-18 10:50:00,249.08,249.21,248.66,248.66,6810.0,242.6221,242.7487,242.213,242.213,6810.0
2022-10-18 10:55:00,248.6,248.67,248.22,248.23,6608.0,242.1545,242.2227,241.7844,241.7941,6608.0
2022-10-18 11:00:00,248.24,248.57,247.78,248.57,4152.0,241.8039,242.1253,241.3558,242.1253,4152.0
2022-10-18 11:05:00,248.67,248.67,247.65,247.68,4027.0,242.2227,242.2227,241.2292,241.2584,4027.0
2022-10-18 11:10:00,247.92,248.28,247.53,247.79,5618.0,241.4922,241.8428,241.1123,241.3655,5618.0
2022-10-18 11:15:00,247.54,247.9,247.5,247.59,13450.0,241.122,241.4727,241.0831,241.1707,13450.0
2022-10-18 11:20:00,247.51,247.64,246.81,246.93,28570.0,241.0928,241.2194,240.411,240.5278,28570.0
2022-10-18 11:25:00,246.86,247.1,246.62,246.79,4900.0,240.4597,240.6934,240.2259,240.3915,4900.0
2022-10-18 11:30:00,246.83,246.94,246.34,246.78,4592.0,240.4304,240.5376,239.9531,240.3817,4592.0
2022-10-18 11:35:00,246.92,246.98,246.54,246.85,10468.0,240.5181,240.5765,240.148,240.4499,10468.0
2022-10-18 11:40:00,246.91,247.02,246.19,247.02,5243.0,240.5084,240.6155,239.807,240.6155,5243.0
2022-10-18 11:45:00,246.83,247.26,246.78,247.24,3101.0,240.4304,240.8493,240.3817,240.8298,3101.0
2022-10-18 11:50:00,247.27,247.72,247.12,247.61,3789.0,240.859,241.2974,240.7129,241.1902,3789.0
2022-10-18 11:55:00,247.61,247.62,247.03,247.48,4021.0,241.1902,241.2,240.6252,241.0636,4021.0
2022-10-18 12:00:00,247.62,247.88,247.4,247.41,3995.0,241.2,241.4532,240.9857,240.9954,3995.0
2022-10-18 12:05:00,247.59,247.87,247.1,247.87,3011.0,241.1707,241.4435,240.6934,241.4435,3011.0
2022-10-18 12:10:00,248.21,248.52,247.98,247.99,4464.0,241.7747,242.0766,241.5506,241.5604,4464.0
2022-10-18 12:15:00,248.18,248.23,247.65,248.18,3349.0,241.7454,241.7941,241.2292,241.7454,3349.0
2022-10-18 12:20:00,248.2,248.2,247.63,247.73,2073.0,241.7649,241.7649,241.2097,241.3071,2073.0
2022-10-18 12:25:00,247.59,247.63,247.35,247.47,1740.0,241.1707,241.2097,240.937,241.0538,1740.0
2022-10-18 12:30:00,247.49,247.49,247.21,247.26,1300.0,241.0733,241.0733,240.8006,240.8493,1300.0
2022-10-18 12:35:00,247.45,248.04,247.35,247.98,2801.0,241.0344,241.6091,240.937,241.5506,2801.0
2022-10-18 12:40:00,247.84,248.1,247.71,247.89,1640.0,241.4142,241.6675,241.2876,241.463,1640.0
2022-10-18 12:45:00,247.34,247.41,247.09,247.15,1100.0,240.9272,240.9954,240.6837,240.7421,1100.0
2022-10-18 12:50:00,247.28,247.4,246.96,247.34,2352.0,240.8688,240.9857,240.5571,240.9272,2352.0
2022-10-18 12:55:00,247.28,247.36,246.46,246.49,1500.0,240.8688,240.9467,240.07,240.0992,1500.0
2022-10-18 13:00:00,246.45,246.45,245.4,245.54,2685.0,240.0603,240.0603,239.0375,239.1739,2685.0
2022-10-18 13:05:00,245.63,246.42,245.53,246.01,3967.0,239.2615,240.0311,239.1641,239.6317,3967.0
2022-10-18 13:10:00,246.17,246.59,246.17,246.59,4851.0,239.7875,240.1967,239.7875,240.1967,4851.0
2022-10-18 13:15:00,246.36,246.67,246.36,246.5,2100.0,239.9726,240.2746,239.9726,240.109,2100.0
2022-10-18 13:20:00,246.43,246.49,245.74,246.09,3263.0,240.0408,240.0992,239.3687,239.7096,3263.0
2022-10-18 13:25:00,246.16,246.58,246.16,246.58,1695.0,239.7778,240.1869,239.7778,240.1869,1695.0
2022-10-18 13:30:00,246.67,247.23,246.44,247.23,2635.0,240.2746,240.8201,240.0505,240.8201,2635.0
2022-10-18 13:35:00,247.14,247.23,246.8,246.8,3505.0,240.7324,240.8201,240.4012,240.4012,3505.0
2022-10-18 13:40:00,246.92,247.02,246.73,246.9,3705.0,240.5181,240.6155,240.333,240.4986,3705.0
2022-10-18 13:45:00,246.9,247.0,246.55,246.9,2720.0,240.4986,240.596,240.1577,240.4986,2720.0
2022-10-18 13:50:00,246.83,247.11,246.83,246.95,3175.0,240.4304,240.7032,240.4304,240.5473,3175.0
2022-10-18 13:55:00,247.09,247.43,247.09,247.21,3073.0,240.6837,241.0149,240.6837,240.8006,3073.0
2022-10-18 14:00:00,247.29,247.35,246.99,247.0,2615.0,240.8785,240.937,240.5863,240.596,2615.0
2022-10-18 14:05:00,246.95,247.34,246.94,247.08,3573.0,240.5473,240.9272,240.5376,240.674,3573.0
2022-10-18 14:10:00,247.09,247.23,247.09,247.17,2323.0,240.6837,240.8201,240.6837,240.7616,2323.0
2022-10-18 14:15:00,247.22,247.37,246.98,247.16,8087.0,240.8103,240.9564,240.5765,240.7519,8087.0
2022-10-18 14:20:00,246.88,247.5,246.86,247.43,3756.0,240.4791,241.0831,240.4597,241.0149,3756.0
2022-10-18 14:25:00,247.41,247.89,247.08,247.89,3291.0,240.9954,241.463,240.674,241.463,3291.0
2022-10-18 14:30:00,247.87,247.89,247.37,247.53,2707.0,241.4435,241.463,240.9564,241.1123,2707.0
2022-10-18 14:35:00,247.45,247.46,246.47,246.58,2405.0,241.0344,241.0441,240.0798,240.1869,2405.0
2022-10-18 14:40:00,246.58,246.58,245.72,245.73,4924.0,240.1869,240.1869,239.3492,239.359,4924.0
2022-10-18 14:45:00,245.69,245.9,245.31,245.85,6206.0,239.32,239.5245,238.9498,239.4758,6206.0
2022-10-18 14:50:00,245.86,245.86,245.56,245.79,3701.0,239.4856,239.4856,239.1934,239.4174,3701.0
2022-10-18 14:55:00,245.72,245.91,245.51,245.82,4200.0,239.3492,239.5343,239.1447,239.4466,4200.0
2022-10-18 15:00:00,245.94,245.94,245.28,245.7,5395.0,239.5635,239.5635,238.9206,239.3297,5395.0
2022-10-18 15:05:00,245.61,246.0,245.6,245.7,3516.0,239.2421,239.622,239.2323,239.3297,3516.0
2022-10-18 15:10:00,245.66,245.71,245.26,245.34,4460.0,239.2908,239.3395,238.9011,238.9791,4460.0
2022-10-18 15:15:00,245.47,245.84,245.29,245.73,7601.0,239.1057,239.4661,238.9304,239.359,7601.0
2022-10-18 15:20:00,245.73,246.05,245.52,246.05,4900.0,239.359,239.6707,239.1544,239.6707,4900.0
2022-10-18 15:25:00,246.03,246.07,245.63,245.97,4750.0,239.6512,239.6901,239.2615,239.5927,4750.0
2022-10-18 15:30:00,245.98,246.88,245.97,246.63,6047.0,239.6025,240.4791,239.5927,240.2356,6047.0
2022-10-18 15:35:00,246.64,246.64,246.24,246.47,10823.0,240.2454,240.2454,239.8557,240.0798,10823.0
2022-10-18 15:40:00,246.36,246.82,246.36,246.69,11313.0,239.9726,240.4207,239.9726,240.2941,11313.0
2022-10-18 15:45:00,246.75,246.86,246.37,246.62,12618.0,240.3525,240.4597,239.9824,240.2259,12618.0
2022-10-18 15:50:00,246.58,246.88,246.34,246.49,26934.0,240.1869,240.4791,239.9531,240.0992,26934.0
2022-10-18 15:55:00,246.45,246.46,245.3,246.01,100628.0,240.0603,240.07,238.9401,239.6317,100628.0
2022-10-19 09:30:00,243.16,245.41,242.41,244.45,26159.0,236.8556,239.0472,236.125,238.1121,26159.0
2022-10-19 09:35:00,245.39,245.4,242.32,242.32,2968.0,239.0278,239.0375,236.0374,236.0374,2968.0
2022-10-19 09:40:00,242.44,242.63,241.58,242.63,2962.0,236.1543,236.3393,235.3165,236.3393,2962.0
2022-10-19 09:45:00,241.67,241.91,240.13,240.32,2101.0,235.4042,235.638,233.9041,234.0892,2101.0
2022-10-19 09:50:00,240.14,241.24,240.14,241.13,2900.0,233.9139,234.9854,233.9139,234.8782,2900.0
2022-10-19 09:55:00,240.76,240.91,239.61,240.12,4412.0,234.5178,234.6639,233.3976,233.8944,4412.0
2022-10-19 10:00:00,239.95,240.64,239.93,240.11,4239.0,233.7288,234.4009,233.7093,233.8847,4239.0
2022-10-19 10:05:00,240.08,241.06,239.87,241.06,6380.0,233.8554,234.81,233.6509,234.81,6380.0
2022-10-19 10:10:00,240.95,241.27,240.41,241.27,5700.0,234.7029,235.0146,234.1769,235.0146,5700.0
2022-10-19 10:15:00,241.11,241.8,241.01,241.15,3367.0,234.8587,235.5308,234.7613,234.8977,3367.0
2022-10-19 10:20:00,241.26,243.08,241.15,242.51,3221.0,235.0048,236.7777,234.8977,236.2224,3221.0
2022-10-19 10:25:00,242.45,242.45,241.64,241.88,11525.0,236.164,236.164,235.375,235.6088,11525.0
2022-10-19 10:30:00,242.02,242.49,241.58,241.58,4748.0,235.7451,236.203,235.3165,235.3165,4748.0
2022-10-19 10:35:00,241.8,241.98,241.36,241.51,5450.0,235.5308,235.7062,235.1023,235.2484,5450.0
2022-10-19 10:40:00,241.52,241.52,240.67,240.97,7827.0,235.2581,235.2581,234.4301,234.7224,7827.0
2022-10-19 10:45:00,241.14,241.63,241.14,241.21,3100.0,234.888,235.3653,234.888,234.9561,3100.0
2022-10-19 10:50:00,241.39,241.54,240.93,241.25,3851.0,235.1315,235.2776,234.6834,234.9951,3851.0
2022-10-19 10:55:00,241.28,241.55,240.94,240.95,6858.0,235.0243,235.2873,234.6931,234.7029,6858.0
2022-10-19 11:00:00,241.1,241.38,240.96,241.0,1700.0,234.849,235.1217,234.7126,234.7516,1700.0
2022-10-19 11:05:00,241.14,241.58,241.14,241.47,2435.0,234.888,235.3165,234.888,235.2094,2435.0
2022-10-19 11:10:00,241.54,242.42,241.53,242.13,3408.0,235.2776,236.1348,235.2678,235.8523,3408.0
2022-10-19 11:15:00,241.98,242.8,241.97,242.8,1845.0,235.7062,236.5049,235.6964,236.5049,1845.0
2022-10-19 11:20:00,242.8,242.8,242.29,242.42,4542.0,236.5049,236.5049,236.0081,236.1348,4542.0
2022-10-19 11:25:00,242.41,242.41,241.52,241.76,2423.0,236.125,236.125,235.2581,235.4919,2423.0
2022-10-19 11:30:00,241.7,242.42,241.51,242.39,3240.0,235.4334,236.1348,235.2484,236.1055,3240.0
2022-10-19 11:35:00,242.33,243.05,241.97,243.05,6602.0,236.0471,236.7484,235.6964,236.7484,6602.0
2022-10-19 11:40:00,243.03,243.03,242.54,242.58,2041.0,236.729,236.729,236.2517,236.2906,2041.0
2022-10-19 11:45:00,242.65,243.09,242.65,242.87,1210.0,236.3588,236.7874,236.3588,236.5731,1210.0
2022-10-19 11:50:00,243.01,243.37,242.85,243.03,2738.0,236.7095,237.0601,236.5536,236.729,2738.0
2022-10-19 11:55:00,243.18,243.18,242.8,242.8,1600.0,236.8751,236.8751,236.5049,236.5049,1600.0
2022-10-19 12:00:00,242.64,242.65,242.21,242.41,2603.0,236.3491,236.3588,235.9302,236.125,2603.0
2022-10-19 12:05:00,242.29,242.29,241.9,241.9,2200.0,236.0081,236.0081,235.6283,235.6283,2200.0
2022-10-19 12:10:00,241.88,241.89,241.64,241.73,1630.0,235.6088,235.6185,235.375,235.4627,1630.0
2022-10-19 12:15:00,241.83,241.91,241.73,241.9,1700.0,235.5601,235.638,235.4627,235.6283,1700.0
2022-10-19 12:20:00,241.96,241.96,241.35,241.37,1603.0,235.6867,235.6867,235.0925,235.112,1603.0
2022-10-19 12:25:00,241.42,241.42,240.84,241.0,5578.0,235.1607,235.1607,234.5957,234.7516,5578.0
2022-10-19 12:30:00,240.99,241.51,240.98,241.28,1700.0,234.7418,235.2484,234.7321,235.0243,1700.0
2022-10-19 12:35:00,241.31,241.32,240.86,240.86,2500.0,235.0536,235.0633,234.6152,234.6152,2500.0
2022-10-19 12:40:00,240.86,241.0,240.56,240.7,4425.0,234.6152,234.7516,234.323,234.4594,4425.0
2022-10-19 12:45:00,240.64,240.64,239.73,240.27,4615.0,234.4009,234.4009,233.5145,234.0405,4615.0
2022-10-19 12:50:00,240.27,240.55,240.16,240.2,2420.0,234.0405,234.3133,233.9334,233.9723,2420.0
2022-10-19 12:55:00,240.47,240.47,240.12,240.26,976.0,234.2353,234.2353,233.8944,234.0308,976.0
2022-10-19 13:00:00,240.3,240.34,239.51,239.71,6220.0,234.0697,234.1087,233.3002,233.495,6220.0
2022-10-19 13:05:00,239.73,240.17,239.7,240.17,2610.0,233.5145,233.9431,233.4853,233.9431,2610.0
2022-10-19 13:10:00,240.25,240.35,239.78,239.78,17720.0,234.021,234.1184,233.5632,233.5632,17720.0
2022-10-19 13:15:00,239.87,240.04,239.69,240.0,2603.0,233.6509,233.8165,233.4756,233.7775,2603.0
2022-10-19 13:20:00,239.82,240.02,239.8,239.92,12000.0,233.6022,233.797,233.5827,233.6996,12000.0
2022-10-19 13:25:00,240.03,240.55,239.85,239.86,2100.0,233.8067,234.3133,233.6314,233.6411,2100.0
2022-10-19 13:30:00,239.99,240.33,239.8,240.17,2498.0,233.7678,234.099,233.5827,233.9431,2498.0
2022-10-19 13:35:00,240.13,240.17,239.87,239.99,2000.0,233.9041,233.9431,233.6509,233.7678,2000.0
2022-10-19 13:40:00,240.05,240.72,240.05,240.72,1732.0,233.8262,234.4788,233.8262,234.4788,1732.0
2022-10-19 13:45:00,240.69,240.69,240.06,240.21,9899.0,234.4496,234.4496,233.836,233.9821,9899.0
2022-10-19 13:50:00,240.26,240.32,240.21,240.31,700.0,234.0308,234.0892,233.9821,234.0795,700.0
2022-10-19 13:55:00,240.46,240.47,240.19,240.45,2156.0,234.2256,234.2353,233.9626,234.2158,2156.0
2022-10-19 14:00:00,240.57,241.23,240.45,241.13,2438.0,234.3327,234.9756,234.2158,234.8782,2438.0
2022-10-19 14:05:00,241.11,241.72,241.1,241.39,2434.0,234.8587,235.4529,234.849,235.1315,2434.0
2022-10-19 14:10:00,241.38,241.45,241.15,241.45,1449.0,235.1217,235.1899,234.8977,235.1899,1449.0
2022-10-19 14:15:00,241.54,241.87,241.54,241.56,1797.0,235.2776,235.599,235.2776,235.2971,1797.0
2022-10-19 14:20:00,241.37,241.37,241.23,241.31,614.0,235.112,235.112,234.9756,235.0536,614.0
2022-10-19 14:25:00,241.4,241.46,241.27,241.45,1000.0,235.1412,235.1997,235.0146,235.1899,1000.0
2022-10-19 14:30:00,241.33,241.57,241.33,241.57,1300.0,235.073,235.3068,235.073,235.3068,1300.0
2022-10-19 14:35:00,241.52,241.54,241.16,241.3,1279.0,235.2581,235.2776,234.9074,235.0438,1279.0
2022-10-19 14:40:00,241.36,241.47,241.03,241.47,2625.0,235.1023,235.2094,234.7808,235.2094,2625.0
2022-10-19 14:45:00,241.19,241.35,241.08,241.09,2504.0,234.9367,235.0925,234.8295,234.8393,2504.0
2022-10-19 14:50:00,240.94,241.12,240.92,241.12,1423.0,234.6931,234.8685,234.6737,234.8685,1423.0
2022-10-19 14:55:00,241.09,241.39,240.59,240.74,11918.0,234.8393,235.1315,234.3522,234.4983,11918.0
2022-10-19 15:00:00,240.86,241.19,240.51,240.75,3900.0,234.6152,234.9367,234.2743,234.5081,3900.0
2022-10-19 15:05:00,240.91,241.0,240.5,240.91,3242.0,234.6639,234.7516,234.2646,234.6639,3242.0
2022-10-19 15:10:00,241.07,241.33,240.97,241.16,1300.0,234.8198,235.073,234.7224,234.9074,1300.0
2022-10-19 15:15:00,241.22,241.94,241.22,241.86,12751.0,234.9659,235.6672,234.9659,235.5893,12751.0
2022-10-19 15:20:00,241.86,241.87,241.59,241.8,3057.0,235.5893,235.599,235.3263,235.5308,3057.0
2022-10-19 15:25:00,241.59,241.81,241.19,241.34,4601.0,235.3263,235.5406,234.9367,235.0828,4601.0
2022-10-19 15:30:00,241.34,241.48,241.04,241.19,2301.0,235.0828,235.2191,234.7906,234.9367,2301.0
2022-10-19 15:35:00,241.34,241.52,241.14,241.14,3863.0,235.0828,235.2581,234.888,234.888,3863.0
2022-10-19 15:40:00,241.14,241.45,241.09,241.28,4728.0,234.888,235.1899,234.8393,235.0243,4728.0
2022-10-19 15:45:00,241.27,241.36,240.93,241.31,8783.0,235.0146,235.1023,234.6834,235.0536,8783.0
2022-10-19 15:50:00,241.21,241.95,241.07,241.87,16454.0,234.9561,235.677,234.8198,235.599,16454.0
2022-10-19 15:55:00,241.97,242.05,241.69,241.87,49571.0,235.6964,235.7744,235.4237,235.599,49571.0
2022-10-20 09:30:00,242.23,242.4,241.09,241.5,5029.0,235.9497,236.1153,234.8393,235.2386,5029.0
2022-10-20 09:35:00,241.5,242.49,240.26,241.3,6669.0,235.2386,236.203,234.0308,235.0438,6669.0
2022-10-20 09:40:00,241.42,241.49,240.55,240.85,2553.0,235.1607,235.2289,234.3133,234.6055,2553.0
2022-10-20 09:45:00,240.71,241.69,240.71,241.49,3263.0,234.4691,235.4237,234.4691,235.2289,3263.0
2022-10-20 09:50:00,241.16,242.79,241.1,242.31,6230.0,234.9074,236.4952,234.849,236.0276,6230.0
2022-10-20 09:55:00,242.52,242.52,241.95,242.31,2776.0,236.2322,236.2322,235.677,236.0276,2776.0
2022-10-20 10:00:00,242.33,243.61,242.11,243.61,5429.0,236.0471,237.2939,235.8328,237.2939,5429.0
2022-10-20 10:05:00,243.76,244.38,243.37,243.92,3982.0,237.44,238.044,237.0601,237.5959,3982.0
2022-10-20 10:10:00,244.05,244.42,243.9,243.91,3107.0,237.7225,238.0829,237.5764,237.5861,3107.0
2022-10-20 10:15:00,243.88,244.8,243.73,244.8,7761.0,237.5569,238.4531,237.4108,238.4531,7761.0
2022-10-20 10:20:00,244.84,245.41,244.61,244.61,2702.0,238.492,239.0472,238.268,238.268,2702.0
2022-10-20 10:25:00,244.76,245.1,244.54,244.8,8852.0,238.4141,238.7453,238.1998,238.4531,8852.0
2022-10-20 10:30:00,244.57,244.73,243.79,244.09,5771.0,238.229,238.3849,237.4693,237.7615,5771.0
2022-10-20 10:35:00,244.09,244.2,243.12,243.13,3301.0,237.7615,237.8686,236.8166,236.8264,3301.0
2022-10-20 10:40:00,243.33,243.7,242.92,243.7,2227.0,237.0212,237.3816,236.6218,237.3816,2227.0
2022-10-20 10:45:00,244.02,244.1,243.67,243.87,4428.0,237.6933,237.7712,237.3524,237.5472,4428.0
2022-10-20 10:50:00,243.72,244.11,243.72,244.11,600.0,237.4011,237.781,237.4011,237.781,600.0
2022-10-20 10:55:00,244.04,244.05,243.71,243.76,1650.0,237.7128,237.7225,237.3913,237.44,1650.0
2022-10-20 11:00:00,244.0,244.1,243.26,243.33,2426.0,237.6738,237.7712,236.953,237.0212,2426.0
2022-10-20 11:05:00,243.42,243.45,242.94,243.23,1539.0,237.1088,237.1381,236.6413,236.9238,1539.0
2022-10-20 11:10:00,243.27,243.38,243.17,243.17,995.0,236.9627,237.0699,236.8653,236.8653,995.0
2022-10-20 11:15:00,242.94,242.94,242.61,242.63,657.0,236.6413,236.6413,236.3198,236.3393,657.0
2022-10-20 11:20:00,242.39,242.75,242.3,242.3,1632.0,236.1055,236.4562,236.0179,236.0179,1632.0
2022-10-20 11:25:00,242.34,242.57,241.56,242.03,2753.0,236.0568,236.2809,235.2971,235.7549,2753.0
2022-10-20 11:30:00,241.93,242.33,241.63,241.63,15126.0,235.6575,236.0471,235.3653,235.3653,15126.0
2022-10-20 11:35:00,241.67,242.26,241.67,241.96,2300.0,235.4042,235.9789,235.4042,235.6867,2300.0
2022-10-20 11:40:00,242.3,242.3,241.44,241.46,2400.0,236.0179,236.0179,235.1802,235.1997,2400.0
2022-10-20 11:45:00,241.57,241.7,240.76,241.16,14128.0,235.3068,235.4334,234.5178,234.9074,14128.0
2022-10-20 11:50:00,241.31,242.02,241.31,241.83,1100.0,235.0536,235.7451,235.0536,235.5601,1100.0
2022-10-20 11:55:00,241.81,241.81,241.05,241.05,2202.0,235.5406,235.5406,234.8003,234.8003,2202.0
2022-10-20 12:00:00,240.95,240.95,240.52,240.52,1100.0,234.7029,234.7029,234.284,234.284,1100.0
2022-10-20 12:05:00,240.58,240.62,239.85,239.97,1217.0,234.3425,234.3814,233.6314,233.7483,1217.0
2022-10-20 12:10:00,239.67,239.74,239.49,239.65,1300.0,233.4561,233.5243,233.2807,233.4366,1300.0
2022-10-20 12:15:00,239.6,239.74,239.57,239.69,1133.0,233.3879,233.5243,233.3587,233.4756,1133.0
2022-10-20 12:20:00,239.68,239.68,238.67,239.05,6353.0,233.4658,233.4658,232.482,232.8521,6353.0
2022-10-20 12:25:00,239.06,239.06,238.24,238.63,3209.0,232.8619,232.8619,232.0631,232.443,3209.0
2022-10-20 12:30:00,238.49,238.87,238.49,238.81,2193.0,232.3067,232.6768,232.3067,232.6184,2193.0
2022-10-20 12:35:00,238.84,238.98,238.74,238.74,2104.0,232.6476,232.784,232.5502,232.5502,2104.0
2022-10-20 12:40:00,238.86,238.99,238.56,238.56,979.0,232.6671,232.7937,232.3748,232.3748,979.0
2022-10-20 12:45:00,238.41,238.65,238.2,238.65,2400.0,232.2287,232.4625,232.0242,232.4625,2400.0
2022-10-20 12:50:00,238.55,238.81,238.4,238.53,4439.0,232.3651,232.6184,232.219,232.3456,4439.0
2022-10-20 12:55:00,238.54,239.18,238.53,239.18,1427.0,232.3554,232.9788,232.3456,232.9788,1427.0
2022-10-20 13:00:00,238.87,238.87,238.75,238.84,1000.0,232.6768,232.6768,232.5599,232.6476,1000.0
2022-10-20 13:05:00,238.81,238.81,237.93,238.38,4160.0,232.6184,232.6184,231.7612,232.1995,4160.0
2022-10-20 13:10:00,238.14,238.79,238.04,238.47,3033.0,231.9657,232.5989,231.8683,232.2872,3033.0
2022-10-20 13:15:00,238.36,238.66,238.08,238.08,2329.0,232.18,232.4723,231.9073,231.9073,2329.0
2022-10-20 13:20:00,238.12,238.72,238.12,238.27,2281.0,231.9463,232.5307,231.9463,232.0924,2281.0
2022-10-20 13:25:00,238.34,238.56,238.26,238.26,2970.0,232.1606,232.3748,232.0826,232.0826,2970.0
2022-10-20 13:30:00,238.18,238.2,238.02,238.02,874.0,232.0047,232.0242,231.8489,231.8489,874.0
2022-10-20 13:35:00,237.98,238.13,237.43,237.46,3906.0,231.8099,231.956,231.2741,231.3034,3906.0
2022-10-20 13:40:00,237.48,237.73,237.29,237.66,2683.0,231.3229,231.5664,231.1378,231.4982,2683.0
2022-10-20 13:45:00,237.41,237.57,237.01,237.13,2642.0,231.2547,231.4105,230.865,230.9819,2642.0
2022-10-20 13:50:00,236.99,237.06,236.89,237.06,811.0,230.8456,230.9137,230.7481,230.9137,811.0
2022-10-20 13:55:00,236.96,237.26,236.76,237.26,1439.0,230.8163,231.1086,230.6215,231.1086,1439.0
2022-10-20 14:00:00,237.27,237.27,236.76,236.95,2784.0,231.1183,231.1183,230.6215,230.8066,2784.0
2022-10-20 14:05:00,236.87,236.87,236.57,236.75,1200.0,230.7287,230.7287,230.4364,230.6118,1200.0
2022-10-20 14:10:00,236.74,236.74,236.26,236.26,2500.0,230.602,230.602,230.1345,230.1345,2500.0
2022-10-20 14:15:00,236.48,236.84,236.35,236.83,4459.0,230.3488,230.6994,230.2221,230.6897,4459.0
2022-10-20 14:20:00,236.61,236.93,236.33,236.64,6531.0,230.4754,230.7871,230.2027,230.5046,6531.0
2022-10-20 14:25:00,236.48,236.81,236.35,236.45,3890.0,230.3488,230.6702,230.2221,230.3196,3890.0
2022-10-20 14:30:00,236.46,236.82,236.38,236.82,1538.0,230.3293,230.68,230.2514,230.68,1538.0
2022-10-20 14:35:00,236.72,237.11,236.56,236.56,2092.0,230.5826,230.9624,230.4267,230.4267,2092.0
2022-10-20 14:40:00,236.59,236.78,236.23,236.23,1300.0,230.4559,230.641,230.1053,230.1053,1300.0
2022-10-20 14:45:00,236.23,236.66,236.19,236.56,2426.0,230.1053,230.5241,230.0663,230.4267,2426.0
2022-10-20 14:50:00,236.55,236.97,236.43,236.88,1229.0,230.417,230.8261,230.3001,230.7384,1229.0
2022-10-20 14:55:00,236.79,237.21,236.79,237.05,2224.0,230.6507,231.0599,230.6507,230.904,2224.0
2022-10-20 15:00:00,236.99,237.28,236.62,236.66,1997.0,230.8456,231.128,230.4851,230.5241,1997.0
2022-10-20 15:05:00,236.69,237.39,236.68,237.23,2601.0,230.5533,231.2352,230.5436,231.0793,2601.0
2022-10-20 15:10:00,237.1,237.21,236.83,237.07,1399.0,230.9527,231.0599,230.6897,230.9235,1399.0
2022-10-20 15:15:00,237.14,237.15,236.3,236.3,6122.0,230.9917,231.0014,230.1734,230.1734,6122.0
2022-10-20 15:20:00,236.21,236.35,236.03,236.28,2430.0,230.0858,230.2221,229.9104,230.154,2430.0
2022-10-20 15:25:00,236.19,236.33,236.0,236.12,1817.0,230.0663,230.2027,229.8812,229.9981,1817.0
2022-10-20 15:30:00,236.04,236.24,235.93,236.24,3317.0,229.9202,230.115,229.813,230.115,3317.0
2022-10-20 15:35:00,236.29,236.68,236.16,236.38,3980.0,230.1637,230.5436,230.0371,230.2514,3980.0
2022-10-20 15:40:00,236.32,237.03,236.32,237.03,4697.0,230.1929,230.8845,230.1929,230.8845,4697.0
2022-10-20 15:45:00,236.96,237.24,236.72,237.11,6452.0,230.8163,231.0891,230.5826,230.9624,6452.0
2022-10-20 15:50:00,237.27,237.74,237.19,237.56,16411.0,231.1183,231.5761,231.0404,231.4008,16411.0
2022-10-20 15:55:00,237.56,237.68,237.22,237.3,93005.0,231.4008,231.5177,231.0696,231.1475,93005.0
2022-10-21 09:30:00,236.77,238.38,235.6,236.08,52739.0,230.6313,232.1995,229.4916,229.9591,52739.0
2022-10-21 09:35:00,235.54,235.83,234.51,234.51,1960.0,229.4331,229.7156,228.4299,228.4299,1960.0
2022-10-21 09:40:00,234.54,235.39,233.93,235.39,6394.0,228.4591,229.287,227.8649,229.287,6394.0
2022-10-21 09:45:00,235.81,236.56,235.61,235.97,3066.0,229.6961,230.4267,229.5013,229.852,3066.0
2022-10-21 09:50:00,235.43,236.28,234.63,236.15,4324.0,229.326,230.154,228.5467,230.0273,4324.0
2022-10-21 09:55:00,236.31,236.98,235.78,236.91,5162.0,230.1832,230.8358,229.6669,230.7676,5162.0
2022-10-21 10:00:00,237.37,237.64,236.09,236.3,2917.0,231.2157,231.4787,229.9689,230.1734,2917.0
2022-10-21 10:05:00,236.06,237.81,236.0,237.13,4689.0,229.9397,231.6443,229.8812,230.9819,4689.0
2022-10-21 10:10:00,237.17,237.46,236.88,237.25,5422.0,231.0209,231.3034,230.7384,231.0988,5422.0
2022-10-21 10:15:00,237.47,238.06,237.18,237.44,9037.0,231.3131,231.8878,231.0306,231.2839,9037.0
2022-10-21 10:20:00,237.41,237.41,235.25,235.6,8033.0,231.2547,231.2547,229.1507,229.4916,8033.0
2022-10-21 10:25:00,235.42,235.64,234.48,234.51,3920.0,229.3163,229.5306,228.4006,228.4299,3920.0
2022-10-21 10:30:00,234.41,234.91,234.16,234.17,2926.0,228.3324,228.8195,228.0889,228.0987,2926.0
2022-10-21 10:35:00,234.06,234.42,233.55,233.94,11672.0,227.9915,228.3422,227.4947,227.8746,11672.0
2022-10-21 10:40:00,233.92,234.22,233.22,233.59,6268.0,227.8552,228.1474,227.1733,227.5337,6268.0
2022-10-21 10:45:00,233.56,234.29,233.45,234.25,9400.0,227.5045,228.2156,227.3973,228.1766,9400.0
2022-10-21 10:50:00,234.08,234.48,233.96,234.41,5600.0,228.011,228.4006,227.8941,228.3324,5600.0
2022-10-21 10:55:00,234.22,234.27,233.31,233.69,2801.0,228.1474,228.1961,227.261,227.6311,2801.0
2022-10-21 11:00:00,233.52,234.17,233.28,233.83,3615.0,227.4655,228.0987,227.2317,227.7675,3615.0
2022-10-21 11:05:00,234.05,234.93,233.81,234.76,3300.0,227.9818,228.839,227.748,228.6734,3300.0
2022-10-21 11:10:00,235.0,235.54,234.84,234.84,4215.0,228.9071,229.4331,228.7513,228.7513,4215.0
2022-10-21 11:15:00,234.61,235.35,234.61,235.08,3808.0,228.5273,229.2481,228.5273,228.9851,3808.0
2022-10-21 11:20:00,235.01,235.86,234.71,235.34,4500.0,228.9169,229.7449,228.6247,229.2383,4500.0
2022-10-21 11:25:00,235.34,236.08,235.2,236.02,3300.0,229.2383,229.9591,229.102,229.9007,3300.0
2022-10-21 11:30:00,236.09,237.08,236.08,236.63,2100.0,229.9689,230.9332,229.9591,230.4949,2100.0
2022-10-21 11:35:00,236.66,236.76,235.6,235.8,3131.0,230.5241,230.6215,229.4916,229.6864,3131.0
2022-10-21 11:40:00,235.69,236.95,235.54,236.95,3200.0,229.5793,230.8066,229.4331,230.8066,3200.0
2022-10-21 11:45:00,236.86,237.19,236.53,236.94,6150.0,230.7189,231.0404,230.3975,230.7969,6150.0
2022-10-21 11:50:00,237.0,237.2,236.6,236.6,2574.0,230.8553,231.0501,230.4657,230.4657,2574.0
2022-10-21 11:55:00,236.54,237.15,236.26,236.96,3116.0,230.4072,231.0014,230.1345,230.8163,3116.0
2022-10-21 12:00:00,237.15,238.09,237.15,237.82,2800.0,231.0014,231.917,231.0014,231.654,2800.0
2022-10-21 12:05:00,237.92,237.92,237.43,237.73,2202.0,231.7514,231.7514,231.2741,231.5664,2202.0
2022-10-21 12:10:00,237.52,237.86,237.13,237.86,3255.0,231.3618,231.693,230.9819,231.693,3255.0
2022-10-21 12:15:00,237.9,237.96,237.42,237.48,2900.0,231.732,231.7904,231.2644,231.3229,2900.0
2022-10-21 12:20:00,237.49,237.94,237.39,237.94,4275.0,231.3326,231.7709,231.2352,231.7709,4275.0
2022-10-21 12:25:00,238.26,238.26,237.33,237.33,3373.0,232.0826,232.0826,231.1767,231.1767,3373.0
2022-10-21 12:30:00,237.58,238.02,237.26,237.92,3004.0,231.4203,231.8489,231.1086,231.7514,3004.0
2022-10-21 12:35:00,238.0,238.36,237.51,237.79,3637.0,231.8294,232.18,231.3521,231.6248,3637.0
2022-10-21 12:40:00,237.66,238.34,237.66,238.34,1200.0,231.4982,232.1606,231.4982,232.1606,1200.0
2022-10-21 12:45:00,238.3,239.1,238.25,239.1,1100.0,232.1216,232.9008,232.0729,232.9008,1100.0
2022-10-21 12:50:00,239.3,239.4,238.99,239.26,2908.0,233.0957,233.1931,232.7937,233.0567,2908.0
2022-10-21 12:55:00,239.0,239.23,238.71,238.77,1200.0,232.8034,233.0275,232.521,232.5794,1200.0
2022-10-21 13:00:00,238.92,239.33,238.84,239.31,3246.0,232.7255,233.1249,232.6476,233.1054,3246.0
2022-10-21 13:05:00,239.08,239.39,238.88,238.89,2000.0,232.8814,233.1833,232.6866,232.6963,2000.0
2022-10-21 13:10:00,238.87,238.99,238.55,238.73,2481.0,232.6768,232.7937,232.3651,232.5404,2481.0
2022-10-21 13:15:00,238.57,238.7,238.23,238.7,2898.0,232.3846,232.5112,232.0534,232.5112,2898.0
2022-10-21 13:20:00,238.67,238.67,238.11,238.18,2564.0,232.482,232.482,231.9365,232.0047,2564.0
2022-10-21 13:25:00,238.06,238.81,238.06,238.46,2000.0,231.8878,232.6184,231.8878,232.2774,2000.0
2022-10-21 13:30:00,238.57,239.25,238.37,238.75,2628.0,232.3846,233.047,232.1898,232.5599,2628.0
2022-10-21 13:35:00,238.76,239.23,238.75,239.23,3300.0,232.5697,233.0275,232.5599,233.0275,3300.0
2022-10-21 13:40:00,239.23,239.69,239.23,239.37,1702.0,233.0275,233.4756,233.0275,233.1638,1702.0
2022-10-21 13:45:00,239.5,239.76,239.49,239.76,2463.0,233.2905,233.5437,233.2807,233.5437,2463.0
2022-10-21 13:50:00,239.77,239.9,239.76,239.76,1318.0,233.5535,233.6801,233.5437,233.5437,1318.0
2022-10-21 13:55:00,239.74,239.99,239.66,239.94,1750.0,233.5243,233.7678,233.4463,233.7191,1750.0
2022-10-21 14:00:00,240.07,240.29,239.93,240.15,2694.0,233.8457,234.06,233.7093,233.9236,2694.0
2022-10-21 14:05:00,240.2,240.61,240.12,240.6,1455.0,233.9723,234.3717,233.8944,234.362,1455.0
2022-10-21 14:10:00,240.8,240.84,240.28,240.4,2485.0,234.5568,234.5957,234.0503,234.1671,2485.0
2022-10-21 14:15:00,240.49,240.49,240.13,240.38,1903.0,234.2548,234.2548,233.9041,234.1477,1903.0
2022-10-21 14:20:00,240.32,240.59,240.32,240.34,1122.0,234.0892,234.3522,234.0892,234.1087,1122.0
2022-10-21 14:25:00,240.2,240.34,240.06,240.23,2682.0,233.9723,234.1087,233.836,234.0016,2682.0
2022-10-21 14:30:00,240.38,240.63,240.38,240.5,1700.0,234.1477,234.3912,234.1477,234.2646,1700.0
2022-10-21 14:35:00,240.51,240.59,240.28,240.4,3688.0,234.2743,234.3522,234.0503,234.1671,3688.0
2022-10-21 14:40:00,240.41,240.59,240.22,240.3,1601.0,234.1769,234.3522,233.9918,234.0697,1601.0
2022-10-21 14:45:00,240.25,240.46,240.16,240.41,2935.0,234.021,234.2256,233.9334,234.1769,2935.0
2022-10-21 14:50:00,240.4,240.4,240.21,240.28,1900.0,234.1671,234.1671,233.9821,234.0503,1900.0
2022-10-21 14:55:00,240.2,240.81,240.09,240.8,7754.0,233.9723,234.5665,233.8652,234.5568,7754.0
2022-10-21 15:00:00,240.88,240.88,240.42,240.81,5043.0,234.6347,234.6347,234.1866,234.5665,5043.0
2022-10-21 15:05:00,240.83,241.14,240.7,241.04,4560.0,234.586,234.888,234.4594,234.7906,4560.0
2022-10-21 15:10:00,241.09,241.24,240.84,241.14,5503.0,234.8393,234.9854,234.5957,234.888,5503.0
2022-10-21 15:15:00,241.14,241.68,241.1,241.59,5711.0,234.888,235.414,234.849,235.3263,5711.0
2022-10-21 15:20:00,241.58,241.77,241.44,241.63,7701.0,235.3165,235.5016,235.1802,235.3653,7701.0
2022-10-21 15:25:00,241.63,241.74,241.53,241.72,7691.0,235.3653,235.4724,235.2678,235.4529,7691.0
2022-10-21 15:30:00,241.72,242.12,241.63,241.8,9970.0,235.4529,235.8425,235.3653,235.5308,9970.0
2022-10-21 15:35:00,241.77,242.11,241.64,242.06,9475.0,235.5016,235.8328,235.375,235.7841,9475.0
2022-10-21 15:40:00,242.02,242.25,241.79,242.15,12034.0,235.7451,235.9692,235.5211,235.8718,12034.0
2022-10-21 15:45:00,242.11,242.52,242.0,242.31,21099.0,235.8328,236.2322,235.7257,236.0276,21099.0
2022-10-21 15:50:00,242.24,242.4,241.93,242.13,26988.0,235.9594,236.1153,235.6575,235.8523,26988.0
2022-10-21 15:55:00,242.17,242.54,241.93,241.94,84978.0,235.8913,236.2517,235.6575,235.6672,84978.0
2022-10-24 09:30:00,243.82,244.18,242.6,242.63,12671.0,237.4985,237.8491,236.3101,236.3393,12671.0
2022-10-24 09:35:00,242.65,243.26,242.14,242.61,12585.0,236.3588,236.953,235.862,236.3198,12585.0
2022-10-24 09:40:00,242.69,242.69,241.05,241.79,32580.0,236.3978,236.3978,234.8003,235.5211,32580.0
2022-10-24 09:45:00,241.75,244.47,241.7,242.95,19597.0,235.4821,238.1316,235.4334,236.651,19597.0
2022-10-24 09:50:00,243.04,244.3,242.71,243.86,16128.0,236.7387,237.966,236.4173,237.5374,16128.0
2022-10-24 09:55:00,243.99,244.3,243.09,244.0,14977.0,237.6641,237.966,236.7874,237.6738,14977.0
2022-10-24 10:00:00,244.04,244.04,241.39,241.39,7873.0,237.7128,237.7128,235.1315,235.1315,7873.0
2022-10-24 10:05:00,241.33,242.1,240.91,240.92,4443.0,235.073,235.8231,234.6639,234.6737,4443.0
2022-10-24 10:10:00,240.89,242.01,240.82,241.63,4374.0,234.6444,235.7354,234.5763,235.3653,4374.0
2022-10-24 10:15:00,241.39,241.68,240.82,241.59,5627.0,235.1315,235.414,234.5763,235.3263,5627.0
2022-10-24 10:20:00,241.59,241.6,240.56,240.56,4912.0,235.3263,235.336,234.323,234.323,4912.0
2022-10-24 10:25:00,240.56,242.08,240.31,241.67,8746.0,234.323,235.8036,234.0795,235.4042,8746.0
2022-10-24 10:30:00,241.4,242.46,241.16,241.87,4468.0,235.1412,236.1737,234.9074,235.599,4468.0
2022-10-24 10:35:00,241.9,243.36,241.9,242.99,7478.0,235.6283,237.0504,235.6283,236.69,7478.0
2022-10-24 10:40:00,242.96,243.83,242.66,243.28,8106.0,236.6608,237.5082,236.3685,236.9725,8106.0
2022-10-24 10:45:00,243.0,243.61,242.7,243.28,5324.0,236.6997,237.2939,236.4075,236.9725,5324.0
2022-10-24 10:50:00,243.46,244.6,243.46,243.94,6348.0,237.1478,238.2583,237.1478,237.6154,6348.0
2022-10-24 10:55:00,243.72,244.37,243.45,244.37,7083.0,237.4011,238.0342,237.1381,238.0342,7083.0
2022-10-24 11:00:00,244.16,244.17,243.45,243.94,3605.0,237.8297,237.8394,237.1381,237.6154,3605.0
2022-10-24 11:05:00,243.92,244.68,243.59,243.59,3847.0,237.5959,238.3362,237.2744,237.2744,3847.0
2022-10-24 11:10:00,243.77,244.41,243.75,244.0,1511.0,237.4498,238.0732,237.4303,237.6738,1511.0
2022-10-24 11:15:00,244.0,244.44,243.56,243.56,6139.0,237.6738,238.1024,237.2452,237.2452,6139.0
2022-10-24 11:20:00,244.09,244.69,244.09,244.48,4137.0,237.7615,238.3459,237.7615,238.1414,4137.0
2022-10-24 11:25:00,244.28,245.51,244.26,245.51,2220.0,237.9465,239.1447,237.9271,239.1447,2220.0
2022-10-24 11:30:00,244.9,245.03,244.69,244.7,2328.0,238.5505,238.6771,238.3459,238.3557,2328.0
2022-10-24 11:35:00,244.85,245.93,244.85,245.05,8350.0,238.5018,239.5538,238.5018,238.6966,8350.0
2022-10-24 11:40:00,245.03,245.55,244.88,245.31,31391.0,238.6771,239.1836,238.531,238.9498,31391.0
2022-10-24 11:45:00,245.14,245.18,244.75,244.9,4940.0,238.7842,238.8232,238.4044,238.5505,4940.0
2022-10-24 11:50:00,245.06,245.75,245.05,245.61,3258.0,238.7063,239.3784,238.6966,239.2421,3258.0
2022-10-24 11:55:00,245.63,246.05,245.49,245.91,4525.0,239.2615,239.6707,239.1252,239.5343,4525.0
2022-10-24 12:00:00,245.68,246.01,245.58,245.59,1314.0,239.3102,239.6317,239.2128,239.2226,1314.0
2022-10-24 12:05:00,245.49,245.65,245.26,245.31,1929.0,239.1252,239.281,238.9011,238.9498,1929.0
2022-10-24 12:10:00,245.25,245.73,245.23,245.52,2979.0,238.8914,239.359,238.8719,239.1544,2979.0
2022-10-24 12:15:00,245.55,245.88,245.35,245.88,2866.0,239.1836,239.5051,238.9888,239.5051,2866.0
2022-10-24 12:20:00,245.9,246.05,245.71,246.05,2400.0,239.5245,239.6707,239.3395,239.6707,2400.0
2022-10-24 12:25:00,246.04,246.19,245.89,246.04,3079.0,239.6609,239.807,239.5148,239.6609,3079.0
2022-10-24 12:30:00,245.97,246.17,245.82,246.06,4989.0,239.5927,239.7875,239.4466,239.6804,4989.0
2022-10-24 12:35:00,245.94,246.14,245.69,245.87,5714.0,239.5635,239.7583,239.32,239.4953,5714.0
2022-10-24 12:40:00,245.87,245.89,245.73,245.87,1714.0,239.4953,239.5148,239.359,239.4953,1714.0
2022-10-24 12:45:00,245.94,246.17,245.94,246.13,1100.0,239.5635,239.7875,239.5635,239.7486,1100.0
2022-10-24 12:50:00,246.21,246.39,246.13,246.39,2508.0,239.8265,240.0018,239.7486,240.0018,2508.0
2022-10-24 12:55:00,246.45,246.5,245.51,245.68,6565.0,240.0603,240.109,239.1447,239.3102,6565.0
2022-10-24 13:00:00,245.48,245.48,244.5,245.07,21710.0,239.1154,239.1154,238.1608,238.7161,21710.0
2022-10-24 13:05:00,245.0,245.19,244.72,245.06,4634.0,238.6479,238.833,238.3751,238.7063,4634.0
2022-10-24 13:10:00,245.11,245.11,244.56,244.67,4986.0,238.755,238.755,238.2193,238.3264,4986.0
2022-10-24 13:15:00,244.67,244.67,244.41,244.66,7715.0,238.3264,238.3264,238.0732,238.3167,7715.0
2022-10-24 13:20:00,244.74,244.74,244.36,244.46,7525.0,238.3946,238.3946,238.0245,238.1219,7525.0
2022-10-24 13:25:00,244.25,244.63,244.24,244.58,8423.0,237.9173,238.2875,237.9076,238.2388,8423.0
2022-10-24 13:30:00,244.58,244.89,244.45,244.82,9478.0,238.2388,238.5407,238.1121,238.4725,9478.0
2022-10-24 13:35:00,244.82,244.85,244.43,244.85,8395.0,238.4725,238.5018,238.0927,238.5018,8395.0
2022-10-24 13:40:00,244.85,244.92,244.75,244.8,2702.0,238.5018,238.57,238.4044,238.4531,2702.0
2022-10-24 13:45:00,244.87,245.35,244.83,245.05,5143.0,238.5213,238.9888,238.4823,238.6966,5143.0
2022-10-24 13:50:00,244.95,245.02,244.52,244.7,10708.0,238.5992,238.6674,238.1803,238.3557,10708.0
2022-10-24 13:55:00,244.79,244.79,244.45,244.5,3895.0,238.4433,238.4433,238.1121,238.1608,3895.0
2022-10-24 14:00:00,244.48,245.37,244.4,245.24,8866.0,238.1414,239.0083,238.0634,238.8817,8866.0
2022-10-24 14:05:00,245.19,245.33,245.05,245.29,3530.0,238.833,238.9693,238.6966,238.9304,3530.0
2022-10-24 14:10:00,245.21,245.5,245.02,245.38,3630.0,238.8524,239.1349,238.6674,239.018,3630.0
2022-10-24 14:15:00,245.5,245.7,245.22,245.22,10440.0,239.1349,239.3297,238.8622,238.8622,10440.0
2022-10-24 14:20:00,245.29,245.41,245.2,245.32,4098.0,238.9304,239.0472,238.8427,238.9596,4098.0
2022-10-24 14:25:00,245.2,245.67,245.08,245.08,9297.0,238.8427,239.3005,238.7258,238.7258,9297.0
2022-10-24 14:30:00,245.1,245.45,245.02,245.39,11479.0,238.7453,239.0862,238.6674,239.0278,11479.0
2022-10-24 14:35:00,245.32,245.54,245.01,245.54,5453.0,238.9596,239.1739,238.6576,239.1739,5453.0
2022-10-24 14:40:00,245.7,246.52,245.37,246.33,13602.0,239.3297,240.1285,239.0083,239.9434,13602.0
2022-10-24 14:45:00,246.21,246.28,246.01,246.16,12084.0,239.8265,239.8947,239.6317,239.7778,12084.0
2022-10-24 14:50:00,246.11,246.39,245.73,246.39,6956.0,239.7291,240.0018,239.359,240.0018,6956.0
2022-10-24 14:55:00,246.29,246.54,245.96,246.08,20803.0,239.9044,240.148,239.583,239.6999,20803.0
2022-10-24 15:00:00,246.02,246.38,245.9,246.25,6895.0,239.6414,239.9921,239.5245,239.8655,6895.0
2022-10-24 15:05:00,246.34,246.46,246.15,246.2,7153.0,239.9531,240.07,239.7681,239.8168,7153.0
2022-10-24 15:10:00,246.21,246.22,245.83,246.0,16451.0,239.8265,239.8362,239.4564,239.622,16451.0
2022-10-24 15:15:00,246.01,246.61,245.93,246.42,12320.0,239.6317,240.2161,239.5538,240.0311,12320.0
2022-10-24 15:20:00,246.42,246.45,246.0,246.15,12759.0,240.0311,240.0603,239.622,239.7681,12759.0
2022-10-24 15:25:00,246.09,246.27,246.06,246.08,10104.0,239.7096,239.885,239.6804,239.6999,10104.0
2022-10-24 15:30:00,246.03,246.13,245.47,245.59,22815.0,239.6512,239.7486,239.1057,239.2226,22815.0
2022-10-24 15:35:00,245.58,245.58,245.15,245.15,17925.0,239.2128,239.2128,238.794,238.794,17925.0
2022-10-24 15:40:00,245.18,245.51,244.76,244.82,17902.0,238.8232,239.1447,238.4141,238.4725,17902.0
2022-10-24 15:45:00,244.84,245.2,244.77,245.15,17463.0,238.492,238.8427,238.4238,238.794,17463.0
2022-10-24 15:50:00,245.1,245.15,244.24,244.3,30593.0,238.7453,238.794,237.9076,237.966,30593.0
2022-10-24 15:55:00,244.26,245.32,244.23,245.32,66056.0,237.9271,238.9596,237.8978,238.9596,66056.0
2022-10-25 09:30:00,241.13,246.78,239.75,244.93,36717.0,234.8782,240.3817,233.534,238.5797,36717.0
2022-10-25 09:35:00,245.05,245.5,240.47,244.4,55177.0,238.6966,239.1349,234.2353,238.0634,55177.0
2022-10-25 09:40:00,244.77,245.25,243.28,244.94,12248.0,238.4238,238.8914,236.9725,238.5894,12248.0
2022-10-25 09:45:00,244.63,246.95,244.62,246.19,18189.0,238.2875,240.5473,238.2777,239.807,18189.0
2022-10-25 09:50:00,246.52,247.08,244.37,244.57,30562.0,240.1285,240.674,238.0342,238.229,30562.0
2022-10-25 09:55:00,244.78,246.06,244.1,245.96,11690.0,238.4336,239.6804,237.7712,239.583,11690.0
2022-10-25 10:00:00,245.7,247.71,245.7,247.59,10198.0,239.3297,241.2876,239.3297,241.1707,10198.0
2022-10-25 10:05:00,247.56,248.67,246.69,248.66,7654.0,241.1415,242.2227,240.2941,242.213,7654.0
2022-10-25 10:10:00,249.11,249.11,247.9,248.56,8476.0,242.6513,242.6513,241.4727,242.1156,8476.0
2022-10-25 10:15:00,248.54,249.05,248.46,248.81,6902.0,242.0961,242.5929,242.0182,242.3591,6902.0
2022-10-25 10:20:00,248.81,249.25,248.55,248.55,4356.0,242.3591,242.7877,242.1058,242.1058,4356.0
2022-10-25 10:25:00,249.09,249.78,248.82,249.52,3400.0,242.6318,243.3039,242.3688,243.0507,3400.0
2022-10-25 10:30:00,249.53,249.93,249.28,249.74,5003.0,243.0604,243.4501,242.8169,243.265,5003.0
2022-10-25 10:35:00,249.83,250.91,249.77,250.63,25163.0,243.3527,244.4047,243.2942,244.1319,25163.0
2022-10-25 10:40:00,250.63,251.7,250.49,251.48,15241.0,244.1319,245.1742,243.9955,244.9599,15241.0
2022-10-25 10:45:00,251.33,251.83,250.71,251.54,14560.0,244.8138,245.3008,244.2098,245.0183,14560.0
2022-10-25 10:50:00,251.7,251.83,251.13,251.37,4618.0,245.1742,245.3008,244.6189,244.8527,4618.0
2022-10-25 10:55:00,251.08,251.62,250.65,250.69,10899.0,244.5702,245.0962,244.1514,244.1904,10899.0
2022-10-25 11:00:00,250.7,251.41,250.46,251.41,7096.0,244.2001,244.8917,243.9663,244.8917,7096.0
2022-10-25 11:05:00,251.29,252.52,251.14,252.31,5121.0,244.7748,245.9729,244.6287,245.7684,5121.0
2022-10-25 11:10:00,252.39,252.69,251.44,251.44,18095.0,245.8463,246.1385,244.9209,244.9209,18095.0
2022-10-25 11:15:00,251.64,252.34,251.35,251.56,11860.0,245.1157,245.7976,244.8332,245.0378,11860.0
2022-10-25 11:20:00,251.61,252.22,251.21,252.01,10295.0,245.0865,245.6807,244.6969,245.4761,10295.0
2022-10-25 11:25:00,252.01,252.72,251.95,252.64,7221.0,245.4761,246.1677,245.4177,246.0898,7221.0
2022-10-25 11:30:00,252.54,253.7,252.53,253.67,18625.0,245.9924,247.1223,245.9826,247.0931,18625.0
2022-10-25 11:35:00,253.63,254.47,253.56,254.07,10889.0,247.0541,247.8724,246.9859,247.4827,10889.0
2022-10-25 11:40:00,254.08,254.21,253.5,253.87,4333.0,247.4925,247.6191,246.9275,247.2879,4333.0
2022-10-25 11:45:00,253.9,254.6,253.78,254.39,5617.0,247.3171,247.999,247.2002,247.7944,5617.0
2022-10-25 11:50:00,254.46,255.05,254.34,254.53,5519.0,247.8626,248.4373,247.7457,247.9308,5519.0
2022-10-25 11:55:00,254.73,255.15,254.3,254.31,4464.0,248.1256,248.5347,247.7068,247.7165,4464.0
2022-10-25 12:00:00,254.11,254.17,253.31,253.31,12852.0,247.5217,247.5801,246.7424,246.7424,12852.0
2022-10-25 12:05:00,253.29,253.44,252.37,253.23,12108.0,246.7229,246.8691,245.8268,246.6645,12108.0
2022-10-25 12:10:00,253.23,253.94,253.21,253.34,6601.0,246.6645,247.3561,246.645,246.7716,6601.0
2022-10-25 12:15:00,253.34,254.04,253.34,253.94,3950.0,246.7716,247.4535,246.7716,247.3561,3950.0
2022-10-25 12:20:00,253.98,254.05,253.43,253.62,7199.0,247.3951,247.4632,246.8593,247.0444,7199.0
2022-10-25 12:25:00,253.62,254.05,253.61,253.64,3703.0,247.0444,247.4632,247.0346,247.0639,3703.0
2022-10-25 12:30:00,253.82,254.16,253.81,254.12,1820.0,247.2392,247.5704,247.2295,247.5314,1820.0
2022-10-25 12:35:00,254.09,254.26,253.89,253.92,6702.0,247.5022,247.6678,247.3074,247.3366,6702.0
2022-10-25 12:40:00,253.84,254.17,253.68,254.15,5580.0,247.2587,247.5801,247.1028,247.5606,5580.0
2022-10-25 12:45:00,253.94,254.52,253.93,254.01,3582.0,247.3561,247.9211,247.3464,247.4243,3582.0
2022-10-25 12:50:00,254.38,254.38,253.7,253.7,6189.0,247.7847,247.7847,247.1223,247.1223,6189.0
2022-10-25 12:55:00,253.68,254.26,253.13,254.11,13017.0,247.1028,247.6678,246.5671,247.5217,13017.0
2022-10-25 13:00:00,254.1,255.3,254.1,255.23,9834.0,247.5119,248.6808,247.5119,248.6126,9834.0
2022-10-25 13:05:00,255.24,255.58,254.79,255.07,34526.0,248.6224,248.9536,248.1841,248.4568,34526.0
2022-10-25 13:10:00,255.02,255.12,254.15,254.25,12041.0,248.4081,248.5055,247.5606,247.6581,12041.0
2022-10-25 13:15:00,254.41,254.53,254.03,254.22,4524.0,247.8139,247.9308,247.4438,247.6288,4524.0
2022-10-25 13:20:00,254.12,254.63,254.11,254.58,5501.0,247.5314,248.0282,247.5217,247.9795,5501.0
2022-10-25 13:25:00,254.58,255.37,254.5,255.26,6727.0,247.9795,248.749,247.9016,248.6419,6727.0
2022-10-25 13:30:00,255.35,255.84,255.31,255.53,7828.0,248.7295,249.2068,248.6906,248.9049,7828.0
2022-10-25 13:35:00,255.57,255.69,254.71,254.74,14450.0,248.9438,249.0607,248.1061,248.1354,14450.0
2022-10-25 13:40:00,254.74,255.03,254.63,254.63,6261.0,248.1354,248.4178,248.0282,248.0282,6261.0
2022-10-25 13:45:00,254.78,255.15,254.69,255.14,2205.0,248.1743,248.5347,248.0866,248.525,2205.0
2022-10-25 13:50:00,254.96,255.55,254.76,255.52,4813.0,248.3496,248.9243,248.1548,248.8951,4813.0
2022-10-25 13:55:00,255.3,255.49,254.72,254.89,12847.0,248.6808,248.8659,248.1159,248.2815,12847.0
2022-10-25 14:00:00,254.88,255.1,254.33,255.1,12260.0,248.2717,248.486,247.736,248.486,12260.0
2022-10-25 14:05:00,255.17,255.19,254.76,255.19,5157.0,248.5542,248.5737,248.1548,248.5737,5157.0
2022-10-25 14:10:00,255.2,255.49,255.17,255.34,4529.0,248.5834,248.8659,248.5542,248.7198,4529.0
2022-10-25 14:15:00,255.42,256.05,255.42,255.73,5315.0,248.7977,249.4114,248.7977,249.0997,5315.0
2022-10-25 14:20:00,255.84,256.19,255.66,256.11,4413.0,249.2068,249.5478,249.0315,249.4698,4413.0
2022-10-25 14:25:00,255.89,256.35,255.86,256.35,5560.0,249.2555,249.7036,249.2263,249.7036,5560.0
2022-10-25 14:30:00,256.27,256.9,256.24,256.78,5549.0,249.6257,250.2393,249.5965,250.1225,5549.0
2022-10-25 14:35:00,256.78,256.89,256.53,256.59,7558.0,250.1225,250.2296,249.8789,249.9374,7558.0
2022-10-25 14:40:00,256.55,256.65,255.91,256.09,10898.0,249.8984,249.9958,249.275,249.4503,10898.0
2022-10-25 14:45:00,256.04,256.29,255.99,256.25,4630.0,249.4016,249.6452,249.3529,249.6062,4630.0
2022-10-25 14:50:00,256.35,256.75,256.15,256.56,5138.0,249.7036,250.0932,249.5088,249.9082,5138.0
2022-10-25 14:55:00,256.71,256.92,256.16,256.16,9799.0,250.0543,250.2588,249.5185,249.5185,9799.0
2022-10-25 15:00:00,256.2,256.67,256.13,256.67,7759.0,249.5575,250.0153,249.4893,250.0153,7759.0
2022-10-25 15:05:00,256.83,257.21,256.77,257.04,8660.0,250.1712,250.5413,250.1127,250.3757,8660.0
2022-10-25 15:10:00,257.13,257.38,257.09,257.38,8154.0,250.4634,250.7069,250.4244,250.7069,8154.0
2022-10-25 15:15:00,257.34,257.83,257.33,257.79,10397.0,250.6679,251.1452,250.6582,251.1063,10397.0
2022-10-25 15:20:00,257.84,257.97,257.72,257.88,13382.0,251.155,251.2816,251.0381,251.1939,13382.0
2022-10-25 15:25:00,257.88,258.25,257.36,257.36,12945.0,251.1939,251.5543,250.6874,250.6874,12945.0
2022-10-25 15:30:00,257.34,258.06,257.33,257.77,11618.0,250.6679,251.3693,250.6582,251.0868,11618.0
2022-10-25 15:35:00,257.66,258.14,257.66,258.11,10187.0,250.9796,251.4472,250.9796,251.418,10187.0
2022-10-25 15:40:00,258.05,258.4,257.94,258.0,19805.0,251.3595,251.7005,251.2524,251.3108,19805.0
2022-10-25 15:45:00,257.98,258.92,257.98,258.9,18855.0,251.2913,252.207,251.2913,252.1875,18855.0
2022-10-25 15:50:00,258.86,258.86,257.79,257.8,31718.0,252.1485,252.1485,251.1063,251.116,31718.0
2022-10-25 15:55:00,257.83,258.31,257.74,257.88,83382.0,251.1452,251.6128,251.0576,251.1939,83382.0
2022-10-26 09:30:00,257.1,258.3,254.89,257.65,22711.0,251.1164,252.2884,248.9578,251.6536,22711.0
2022-10-26 09:35:00,258.1,258.45,257.2,258.32,10461.0,252.0931,252.4349,251.214,252.308,10461.0
2022-10-26 09:40:00,258.13,258.68,256.85,257.52,10241.0,252.1224,252.6596,250.8722,251.5266,10241.0
2022-10-26 09:45:00,257.37,258.15,257.1,257.81,4167.0,251.3801,252.1419,251.1164,251.8098,4167.0
2022-10-26 09:50:00,258.0,258.07,257.09,257.19,6434.0,251.9954,252.0638,251.1066,251.2043,6434.0
2022-10-26 09:55:00,257.04,257.55,256.48,256.6,6598.0,251.0578,251.5559,250.5108,250.628,6598.0
2022-10-26 10:00:00,256.87,259.16,256.85,258.79,12197.0,250.8917,253.1284,250.8722,252.767,12197.0
2022-10-26 10:05:00,258.54,258.99,257.38,257.85,3381.0,252.5228,252.9624,251.3898,251.8489,3381.0
2022-10-26 10:10:00,258.02,259.27,257.76,258.91,5967.0,252.0149,253.2359,251.761,252.8842,5967.0
2022-10-26 10:15:00,259.11,260.3,258.91,260.3,4203.0,253.0796,254.2419,252.8842,254.2419,4203.0
2022-10-26 10:20:00,260.21,260.21,259.2,259.26,5267.0,254.154,254.154,253.1675,253.2261,5267.0
2022-10-26 10:25:00,259.18,259.83,259.14,259.74,11320.0,253.1479,253.7828,253.1089,253.6949,11320.0
2022-10-26 10:30:00,259.74,259.74,259.09,259.67,5039.0,253.6949,253.6949,253.06,253.6265,5039.0
2022-10-26 10:35:00,259.68,259.83,259.21,259.25,2826.0,253.6363,253.7828,253.1773,253.2163,2826.0
2022-10-26 10:40:00,259.53,259.7,258.95,259.31,3840.0,253.4898,253.6558,252.9233,253.2749,3840.0
2022-10-26 10:45:00,259.23,259.99,259.07,259.84,4412.0,253.1968,253.9391,253.0405,253.7926,4412.0
2022-10-26 10:50:00,259.89,260.01,259.53,259.63,2611.0,253.8414,253.9586,253.4898,253.5875,2611.0
2022-10-26 10:55:00,259.75,260.2,259.06,259.15,8776.0,253.7047,254.1442,253.0307,253.1186,8776.0
2022-10-26 11:00:00,259.19,260.49,259.18,260.18,8983.0,253.1577,254.4275,253.1479,254.1247,8983.0
2022-10-26 11:05:00,259.98,261.12,259.93,261.12,9467.0,253.9293,255.0428,253.8805,255.0428,9467.0
2022-10-26 11:10:00,261.06,261.65,260.95,261.65,6713.0,254.9842,255.5605,254.8768,255.5605,6713.0
2022-10-26 11:15:00,261.48,261.88,261.17,261.65,6846.0,255.3944,255.7851,255.0916,255.5605,6846.0
2022-10-26 11:20:00,261.63,261.95,261.52,261.63,7598.0,255.5409,255.8535,255.4335,255.5409,7598.0
2022-10-26 11:25:00,261.61,261.74,261.49,261.73,6124.0,255.5214,255.6484,255.4042,255.6386,6124.0
2022-10-26 11:30:00,261.6,262.54,261.59,262.34,7340.0,255.5116,256.4298,255.5019,256.2344,7340.0
2022-10-26 11:35:00,262.24,262.4,261.9,262.29,9712.0,256.1367,256.293,255.8046,256.1856,9712.0
2022-10-26 11:40:00,262.38,262.54,262.02,262.02,3861.0,256.2735,256.4298,255.9219,255.9219,3861.0
2022-10-26 11:45:00,262.0,262.1,261.68,261.78,2371.0,255.9023,256.0,255.5898,255.6874,2371.0
2022-10-26 11:50:00,261.79,262.1,261.69,261.92,6936.0,255.6972,256.0,255.5995,255.8242,6936.0
2022-10-26 11:55:00,261.96,262.25,261.88,262.23,5375.0,255.8632,256.1465,255.7851,256.127,5375.0
2022-10-26 12:00:00,262.28,262.39,262.05,262.05,2705.0,256.1758,256.2832,255.9512,255.9512,2705.0
2022-10-26 12:05:00,261.97,261.97,261.46,261.72,6286.0,255.873,255.873,255.3749,255.6288,6286.0
2022-10-26 12:10:00,261.73,261.92,261.56,261.56,3003.0,255.6386,255.8242,255.4726,255.4726,3003.0
2022-10-26 12:15:00,261.69,261.84,261.41,261.77,7531.0,255.5995,255.746,255.326,255.6777,7531.0
2022-10-26 12:20:00,261.67,262.23,261.67,262.23,8962.0,255.58,256.127,255.58,256.127,8962.0
2022-10-26 12:25:00,262.15,262.56,261.89,262.13,15257.0,256.0488,256.4493,255.7949,256.0293,15257.0
2022-10-26 12:30:00,262.2,262.88,262.06,262.62,5206.0,256.0977,256.7618,255.9609,256.5079,5206.0
2022-10-26 12:35:00,262.63,262.63,262.3,262.33,2501.0,256.5177,256.5177,256.1953,256.2246,2501.0
2022-10-26 12:40:00,262.19,262.31,262.06,262.18,2600.0,256.0879,256.2051,255.9609,256.0781,2600.0
2022-10-26 12:45:00,262.06,262.15,262.0,262.0,11368.0,255.9609,256.0488,255.9023,255.9023,11368.0
2022-10-26 12:50:00,262.0,262.21,261.99,261.99,12399.0,255.9023,256.1074,255.8926,255.8926,12399.0
2022-10-26 12:55:00,262.02,262.29,261.86,262.26,49821.0,255.9219,256.1856,255.7656,256.1563,49821.0
2022-10-26 13:00:00,262.21,262.51,261.88,262.35,30553.0,256.1074,256.4004,255.7851,256.2442,30553.0
2022-10-26 13:05:00,262.29,262.38,262.06,262.26,6769.0,256.1856,256.2735,255.9609,256.1563,6769.0
2022-10-26 13:10:00,262.3,262.51,262.0,262.01,4472.0,256.1953,256.4004,255.9023,255.9121,4472.0
2022-10-26 13:15:00,262.06,262.26,261.8,262.11,14837.0,255.9609,256.1563,255.707,256.0098,14837.0
2022-10-26 13:20:00,262.13,262.22,261.91,261.91,2701.0,256.0293,256.1172,255.8144,255.8144,2701.0
2022-10-26 13:25:00,262.0,262.09,261.56,261.56,22518.0,255.9023,255.9902,255.4726,255.4726,22518.0
2022-10-26 13:30:00,261.56,261.56,260.03,260.04,3610.0,255.4726,255.4726,253.9782,253.9879,3610.0
2022-10-26 13:35:00,259.8,259.8,259.22,259.45,6823.0,253.7535,253.7535,253.187,253.4117,6823.0
2022-10-26 13:40:00,259.35,259.77,258.88,258.88,2960.0,253.314,253.7242,252.8549,252.8549,2960.0
2022-10-26 13:45:00,258.89,259.01,258.27,258.31,2022.0,252.8647,252.9819,252.2591,252.2982,2022.0
2022-10-26 13:50:00,258.24,258.9,258.24,258.9,3713.0,252.2298,252.8745,252.2298,252.8745,3713.0
2022-10-26 13:55:00,258.57,258.91,258.47,258.91,2800.0,252.5521,252.8842,252.4545,252.8842,2800.0
2022-10-26 14:00:00,258.72,259.25,258.66,259.23,4740.0,252.6987,253.2163,252.6401,253.1968,4740.0
2022-10-26 14:05:00,259.29,259.29,258.89,258.94,2281.0,253.2554,253.2554,252.8647,252.9135,2281.0
2022-10-26 14:10:00,258.87,259.2,258.87,258.98,1465.0,252.8452,253.1675,252.8452,252.9526,1465.0
2022-10-26 14:15:00,258.86,259.17,258.5,259.14,4429.0,252.8354,253.1382,252.4838,253.1089,4429.0
2022-10-26 14:20:00,259.03,259.03,258.41,258.48,2307.0,253.0014,253.0014,252.3959,252.4642,2307.0
2022-10-26 14:25:00,258.25,258.46,258.0,258.0,2676.0,252.2396,252.4447,251.9954,251.9954,2676.0
2022-10-26 14:30:00,258.11,258.11,257.49,257.49,4283.0,252.1029,252.1029,251.4973,251.4973,4283.0
2022-10-26 14:35:00,257.55,257.69,257.37,257.46,3733.0,251.5559,251.6926,251.3801,251.468,3733.0
2022-10-26 14:40:00,257.55,257.6,257.18,257.19,907.0,251.5559,251.6047,251.1945,251.2043,907.0
2022-10-26 14:45:00,257.2,257.38,256.96,256.97,2418.0,251.214,251.3898,250.9796,250.9894,2418.0
2022-10-26 14:50:00,256.92,257.11,256.84,257.11,1596.0,250.9405,251.1261,250.8624,251.1261,1596.0
2022-10-26 14:55:00,257.06,257.35,256.74,257.06,3008.0,251.0773,251.3605,250.7647,251.0773,3008.0
2022-10-26 15:00:00,257.12,257.15,256.63,256.7,2767.0,251.1359,251.1652,250.6573,250.7257,2767.0
2022-10-26 15:05:00,256.48,256.93,256.48,256.93,2906.0,250.5108,250.9503,250.5108,250.9503,2906.0
2022-10-26 15:10:00,256.87,257.15,256.58,257.15,4856.0,250.8917,251.1652,250.6085,251.1652,4856.0
2022-10-26 15:15:00,257.22,257.63,257.04,257.52,3700.0,251.2336,251.634,251.0578,251.5266,3700.0
2022-10-26 15:20:00,257.59,257.59,257.34,257.43,6380.0,251.595,251.595,251.3508,251.4387,6380.0
2022-10-26 15:25:00,257.41,257.44,257.02,257.38,8814.0,251.4191,251.4484,251.0382,251.3898,8814.0
2022-10-26 15:30:00,257.39,257.63,257.27,257.43,6012.0,251.3996,251.634,251.2824,251.4387,6012.0
2022-10-26 15:35:00,257.43,257.69,257.43,257.61,4932.0,251.4387,251.6926,251.4387,251.6145,4932.0
2022-10-26 15:40:00,257.56,257.91,257.42,257.91,12878.0,251.5657,251.9075,251.4289,251.9075,12878.0
2022-10-26 15:45:00,257.92,258.23,257.88,258.02,14540.0,251.9173,252.2201,251.8782,252.0149,14540.0
2022-10-26 15:50:00,257.93,258.3,257.52,258.27,42665.0,251.927,252.2884,251.5266,252.2591,42665.0
2022-10-26 15:55:00,258.25,258.25,256.79,256.89,58686.0,252.2396,252.2396,250.8136,250.9112,58686.0
2022-10-27 09:30:00,258.95,259.83,258.7,258.72,16702.0,252.9233,253.7828,252.6791,252.6987,16702.0
2022-10-27 09:35:00,258.74,259.7,258.28,259.07,7751.0,252.7182,253.6558,252.2689,253.0405,7751.0
2022-10-27 09:40:00,259.0,259.76,258.13,259.76,3264.0,252.9721,253.7145,252.1224,253.7145,3264.0
2022-10-27 09:45:00,259.71,260.59,259.37,259.98,8850.0,253.6656,254.5251,253.3335,253.9293,8850.0
2022-10-27 09:50:00,259.81,260.39,259.56,259.56,3323.0,253.7633,254.3298,253.5191,253.5191,3323.0
2022-10-27 09:55:00,259.79,259.79,258.91,259.44,2756.0,253.7438,253.7438,252.8842,253.4019,2756.0
2022-10-27 10:00:00,259.44,259.62,259.07,259.62,2500.0,253.4019,253.5777,253.0405,253.5777,2500.0
2022-10-27 10:05:00,259.61,260.98,259.61,260.31,3103.0,253.5679,254.9061,253.5679,254.2517,3103.0
2022-10-27 10:10:00,260.25,261.91,259.94,261.91,3219.0,254.193,255.8144,253.8903,255.8144,3219.0
2022-10-27 10:15:00,261.61,261.99,261.31,261.52,2273.0,255.5214,255.8926,255.2284,255.4335,2273.0
2022-10-27 10:20:00,261.4,262.46,261.4,262.11,3930.0,255.3163,256.3516,255.3163,256.0098,3930.0
2022-10-27 10:25:00,261.93,263.13,261.93,262.99,7756.0,255.8339,257.006,255.8339,256.8693,7756.0
2022-10-27 10:30:00,262.8,263.69,262.6,262.61,14135.0,256.6837,257.553,256.4884,256.4981,14135.0
2022-10-27 10:35:00,262.6,262.61,261.34,261.56,2900.0,256.4884,256.4981,255.2577,255.4726,2900.0
2022-10-27 10:40:00,261.68,262.27,261.35,262.04,4613.0,255.5898,256.166,255.2674,255.9414,4613.0
2022-10-27 10:45:00,261.98,262.39,261.58,261.58,3611.0,255.8828,256.2832,255.4921,255.4921,3611.0
2022-10-27 10:50:00,261.69,262.6,261.61,262.6,3750.0,255.5995,256.4884,255.5214,256.4884,3750.0
2022-10-27 10:55:00,262.32,262.46,261.68,261.69,2800.0,256.2149,256.3516,255.5898,255.5995,2800.0
2022-10-27 11:00:00,261.0,261.72,261.0,261.51,3179.0,254.9256,255.6288,254.9256,255.4237,3179.0
2022-10-27 11:05:00,261.79,262.14,261.64,261.72,5418.0,255.6972,256.0391,255.5507,255.6288,5418.0
2022-10-27 11:10:00,261.77,262.52,261.77,261.88,12135.0,255.6777,256.4102,255.6777,255.7851,12135.0
2022-10-27 11:15:00,261.85,261.85,261.04,261.06,9507.0,255.7558,255.7558,254.9647,254.9842,9507.0
2022-10-27 11:20:00,261.17,261.59,261.08,261.59,4616.0,255.0916,255.5019,255.0037,255.5019,4616.0
2022-10-27 11:25:00,261.73,261.98,261.53,261.6,3725.0,255.6386,255.8828,255.4433,255.5116,3725.0
2022-10-27 11:30:00,261.69,261.69,261.04,261.25,6190.0,255.5995,255.5995,254.9647,255.1698,6190.0
2022-10-27 11:35:00,260.91,261.4,259.48,259.48,2918.0,254.8377,255.3163,253.441,253.441,2918.0
2022-10-27 11:40:00,259.63,260.0,259.12,259.17,4386.0,253.5875,253.9489,253.0893,253.1382,4386.0
2022-10-27 11:45:00,259.28,259.84,259.13,259.66,3807.0,253.2456,253.7926,253.0991,253.6168,3807.0
2022-10-27 11:50:00,259.66,259.77,259.08,259.7,4304.0,253.6168,253.7242,253.0503,253.6558,4304.0
2022-10-27 11:55:00,259.86,260.23,259.59,260.1,5822.0,253.8121,254.1735,253.5484,254.0465,5822.0
2022-10-27 12:00:00,260.16,260.76,259.8,260.67,4000.0,254.1051,254.6912,253.7535,254.6033,4000.0
2022-10-27 12:05:00,260.53,261.1,260.53,260.79,4387.0,254.4665,255.0233,254.4665,254.7205,4387.0
2022-10-27 12:10:00,260.54,260.79,260.31,260.74,2334.0,254.4763,254.7205,254.2517,254.6716,2334.0
2022-10-27 12:15:00,260.67,260.92,259.89,259.89,5333.0,254.6033,254.8475,253.8414,253.8414,5333.0
2022-10-27 12:20:00,259.96,260.17,259.69,260.06,4250.0,253.9098,254.1149,253.6461,254.0075,4250.0
2022-10-27 12:25:00,259.95,260.16,258.75,258.88,2135.0,253.9,254.1051,252.728,252.8549,2135.0
2022-10-27 12:30:00,258.95,259.55,258.46,258.46,4602.0,252.9233,253.5093,252.4447,252.4447,4602.0
2022-10-27 12:35:00,258.52,258.67,258.04,258.33,2647.0,252.5033,252.6498,252.0345,252.3177,2647.0
2022-10-27 12:40:00,258.24,258.61,258.14,258.61,3387.0,252.2298,252.5912,252.1322,252.5912,3387.0
2022-10-27 12:45:00,258.54,259.15,258.45,259.1,4666.0,252.5228,253.1186,252.4349,253.0698,4666.0
2022-10-27 12:50:00,259.09,259.62,259.08,259.44,4985.0,253.06,253.5777,253.0503,253.4019,4985.0
2022-10-27 12:55:00,259.49,259.96,259.35,259.96,5093.0,253.4507,253.9098,253.314,253.9098,5093.0
2022-10-27 13:00:00,259.93,260.07,259.7,259.73,2398.0,253.8805,254.0172,253.6558,253.6851,2398.0
2022-10-27 13:05:00,259.85,260.88,259.84,260.88,4361.0,253.8024,254.8084,253.7926,254.8084,4361.0
2022-10-27 13:10:00,260.76,261.11,260.61,261.0,3131.0,254.6912,255.033,254.5447,254.9256,3131.0
2022-10-27 13:15:00,261.18,261.42,260.97,261.42,5704.0,255.1014,255.3358,254.8963,255.3358,5704.0
2022-10-27 13:20:00,261.35,262.01,261.35,261.37,13537.0,255.2674,255.9121,255.2674,255.287,13537.0
2022-10-27 13:25:00,261.35,261.47,260.45,260.45,4544.0,255.2674,255.3847,254.3884,254.3884,4544.0
2022-10-27 13:30:00,260.19,260.39,260.0,260.18,987.0,254.1344,254.3298,253.9489,254.1247,987.0
2022-10-27 13:35:00,259.98,260.54,259.98,260.36,2800.0,253.9293,254.4763,253.9293,254.3005,2800.0
2022-10-27 13:40:00,260.55,260.68,260.55,260.62,1116.0,254.4861,254.613,254.4861,254.5544,1116.0
2022-10-27 13:45:00,260.7,260.78,260.54,260.62,1500.0,254.6326,254.7107,254.4763,254.5544,1500.0
2022-10-27 13:50:00,260.62,260.68,260.27,260.27,2187.0,254.5544,254.613,254.2126,254.2126,2187.0
2022-10-27 13:55:00,260.54,260.54,260.26,260.26,1354.0,254.4763,254.4763,254.2028,254.2028,1354.0
2022-10-27 14:00:00,260.26,260.58,260.26,260.47,2700.0,254.2028,254.5154,254.2028,254.4079,2700.0
2022-10-27 14:05:00,260.45,260.62,259.9,259.9,3198.0,254.3884,254.5544,253.8512,253.8512,3198.0
2022-10-27 14:10:00,259.94,259.94,259.74,259.86,1953.0,253.8903,253.8903,253.6949,253.8121,1953.0
2022-10-27 14:15:00,259.79,260.05,259.73,259.86,2453.0,253.7438,253.9977,253.6851,253.8121,2453.0
2022-10-27 14:20:00,259.78,259.91,259.63,259.87,2939.0,253.734,253.861,253.5875,253.8219,2939.0
2022-10-27 14:25:00,259.91,260.34,259.79,260.18,5749.0,253.861,254.281,253.7438,254.1247,5749.0
2022-10-27 14:30:00,260.2,260.58,260.06,260.47,4001.0,254.1442,254.5154,254.0075,254.4079,4001.0
2022-10-27 14:35:00,260.46,260.71,260.46,260.57,5728.0,254.3982,254.6423,254.3982,254.5056,5728.0
2022-10-27 14:40:00,260.65,261.09,260.52,260.82,4500.0,254.5837,255.0135,254.4568,254.7498,4500.0
2022-10-27 14:45:00,260.98,261.19,260.91,261.03,1700.0,254.9061,255.1112,254.8377,254.9549,1700.0
2022-10-27 14:50:00,261.13,261.29,260.89,261.21,4917.0,255.0526,255.2088,254.8182,255.1307,4917.0
2022-10-27 14:55:00,261.13,261.14,260.69,260.96,5530.0,255.0526,255.0623,254.6228,254.8865,5530.0
2022-10-27 15:00:00,260.95,261.43,260.92,261.39,2820.0,254.8768,255.3456,254.8475,255.3065,2820.0
2022-10-27 15:05:00,261.17,261.32,260.58,260.6,9054.0,255.0916,255.2381,254.5154,254.5349,9054.0
2022-10-27 15:10:00,260.55,261.43,260.55,261.39,7083.0,254.4861,255.3456,254.4861,255.3065,7083.0
2022-10-27 15:15:00,261.54,261.7,261.33,261.47,7575.0,255.453,255.6093,255.2479,255.3847,7575.0
2022-10-27 15:20:00,261.48,261.69,261.42,261.52,5758.0,255.3944,255.5995,255.3358,255.4335,5758.0
2022-10-27 15:25:00,261.5,261.63,261.25,261.59,5382.0,255.414,255.5409,255.1698,255.5019,5382.0
2022-10-27 15:30:00,261.59,262.31,261.44,262.22,12305.0,255.5019,256.2051,255.3554,256.1172,12305.0
2022-10-27 15:35:00,262.28,262.31,261.82,261.85,12039.0,256.1758,256.2051,255.7265,255.7558,12039.0
2022-10-27 15:40:00,261.87,262.12,261.73,261.83,13712.0,255.7753,256.0195,255.6386,255.7363,13712.0
2022-10-27 15:45:00,261.75,262.06,261.65,262.0,12266.0,255.6581,255.9609,255.5605,255.9023,12266.0
2022-10-27 15:50:00,262.12,262.15,261.18,261.19,42665.0,256.0195,256.0488,255.1014,255.1112,42665.0
2022-10-27 15:55:00,261.13,261.47,260.62,260.79,64897.0,255.0526,255.3847,254.5544,254.7205,64897.0
2022-10-28 09:30:00,260.25,262.03,260.1,260.11,8788.0,254.193,255.9316,254.0465,254.0563,8788.0
2022-10-28 09:35:00,259.41,260.91,259.16,260.83,3955.0,253.3726,254.8377,253.1284,254.7595,3955.0
2022-10-28 09:40:00,261.19,262.85,261.19,262.11,1000.0,255.1112,256.7325,255.1112,256.0098,1000.0
2022-10-28 09:45:00,262.7,262.83,261.64,262.65,7442.0,256.586,256.713,255.5507,256.5372,7442.0
2022-10-28 09:50:00,262.63,263.22,262.12,263.18,3754.0,256.5177,257.0939,256.0195,257.0549,3754.0
2022-10-28 09:55:00,262.82,263.41,262.53,263.11,2796.0,256.7032,257.2795,256.42,256.9865,2796.0
2022-10-28 10:00:00,263.25,264.31,262.42,262.51,4008.0,257.1232,258.1586,256.3125,256.4004,4008.0
2022-10-28 10:05:00,263.52,263.6,262.76,262.76,2969.0,257.3869,257.4651,256.6446,256.6446,2969.0
2022-10-28 10:10:00,262.56,262.91,261.86,262.37,4720.0,256.4493,256.7911,255.7656,256.2637,4720.0
2022-10-28 10:15:00,262.5,263.47,262.5,262.65,1902.0,256.3907,257.3381,256.3907,256.5372,1902.0
2022-10-28 10:20:00,262.88,262.88,262.27,262.57,934.0,256.7618,256.7618,256.166,256.4591,934.0
2022-10-28 10:25:00,263.03,263.52,262.78,263.37,1805.0,256.9083,257.3869,256.6642,257.2404,1805.0
2022-10-28 10:30:00,263.72,264.97,263.71,264.45,6489.0,257.5823,258.8032,257.5725,258.2953,6489.0
2022-10-28 10:35:00,264.34,264.8,263.96,264.8,2034.0,258.1879,258.6372,257.8167,258.6372,2034.0
2022-10-28 10:40:00,264.8,264.99,264.33,264.68,2328.0,258.6372,258.8227,258.1781,258.5199,2328.0
2022-10-28 10:45:00,264.8,265.46,264.73,265.46,1397.0,258.6372,259.2818,258.5688,259.2818,1397.0
2022-10-28 10:50:00,265.38,265.57,265.19,265.57,6211.0,259.2037,259.3892,259.0181,259.3892,6211.0
2022-10-28 10:55:00,265.7,265.78,265.37,265.4,3116.0,259.5162,259.5943,259.1939,259.2232,3116.0
2022-10-28 11:00:00,265.51,265.66,265.07,265.65,5108.0,259.3306,259.4771,258.9009,259.4674,5108.0
2022-10-28 11:05:00,265.75,266.46,265.71,266.32,4305.0,259.565,260.2585,259.526,260.1218,4305.0
2022-10-28 11:10:00,266.51,266.79,266.22,266.51,5140.0,260.3074,260.5808,260.0241,260.3074,5140.0
2022-10-28 11:15:00,266.38,266.53,266.22,266.25,4039.0,260.1804,260.3269,260.0241,260.0534,4039.0
2022-10-28 11:20:00,266.25,266.5,266.08,266.37,4079.0,260.0534,260.2976,259.8874,260.1706,4079.0
2022-10-28 11:25:00,266.1,266.1,265.86,266.03,1700.0,259.9069,259.9069,259.6725,259.8385,1700.0
2022-10-28 11:30:00,266.01,266.9,266.01,266.57,16366.0,259.819,260.6883,259.819,260.366,16366.0
2022-10-28 11:35:00,266.48,267.46,266.48,267.24,9138.0,260.2781,261.2352,260.2781,261.0204,9138.0
2022-10-28 11:40:00,267.21,267.71,267.19,267.27,5508.0,260.9911,261.4794,260.9715,261.0497,5508.0
2022-10-28 11:45:00,267.42,268.14,267.41,267.8,4703.0,261.1962,261.8994,261.1864,261.5673,4703.0
2022-10-28 11:50:00,267.81,267.83,267.59,267.62,4047.0,261.5771,261.5966,261.3622,261.3915,4047.0
2022-10-28 11:55:00,267.45,267.72,267.26,267.26,3249.0,261.2255,261.4892,261.0399,261.0399,3249.0
2022-10-28 12:00:00,267.45,267.89,267.26,267.26,3043.0,261.2255,261.6552,261.0399,261.0399,3043.0
2022-10-28 12:05:00,267.19,267.19,266.4,266.63,9813.0,260.9715,260.9715,260.1999,260.4246,9813.0
2022-10-28 12:10:00,266.64,267.62,266.64,267.62,2742.0,260.4343,261.3915,260.4343,261.3915,2742.0
2022-10-28 12:15:00,267.62,268.03,267.58,267.93,3724.0,261.3915,261.792,261.3525,261.6943,3724.0
2022-10-28 12:20:00,267.81,268.16,267.81,268.16,4040.0,261.5771,261.919,261.5771,261.919,4040.0
2022-10-28 12:25:00,268.25,268.25,267.97,267.99,1604.0,262.0069,262.0069,261.7334,261.7529,1604.0
2022-10-28 12:30:00,268.13,268.53,268.07,268.47,3827.0,261.8897,262.2803,261.831,262.2217,3827.0
2022-10-28 12:35:00,268.35,268.82,268.35,268.44,4307.0,262.1045,262.5636,262.1045,262.1924,4307.0
2022-10-28 12:40:00,268.47,268.47,268.14,268.39,1000.0,262.2217,262.2217,261.8994,262.1436,1000.0
2022-10-28 12:45:00,268.43,268.88,268.36,268.64,5009.0,262.1827,262.6222,262.1143,262.3878,5009.0
2022-10-28 12:50:00,268.6,268.7,268.37,268.42,2500.0,262.3487,262.4464,262.1241,262.1729,2500.0
2022-10-28 12:55:00,268.43,268.45,267.99,268.1,5052.0,262.1827,262.2022,261.7529,261.8603,5052.0
2022-10-28 13:00:00,268.07,268.22,268.04,268.07,3188.0,261.831,261.9776,261.8017,261.831,3188.0
2022-10-28 13:05:00,268.08,268.2,267.86,267.96,4726.0,261.8408,261.958,261.6259,261.7236,4726.0
2022-10-28 13:10:00,267.83,268.07,267.8,267.93,3811.0,261.5966,261.831,261.5673,261.6943,3811.0
2022-10-28 13:15:00,267.91,267.91,267.12,267.42,2595.0,261.6748,261.6748,260.9032,261.1962,2595.0
2022-10-28 13:20:00,267.23,267.42,267.09,267.16,3326.0,261.0106,261.1962,260.8739,260.9422,3326.0
2022-10-28 13:25:00,267.24,267.39,267.14,267.14,4200.0,261.0204,261.1669,260.9227,260.9227,4200.0
2022-10-28 13:30:00,267.25,267.35,267.11,267.23,1846.0,261.0301,261.1278,260.8934,261.0106,1846.0
2022-10-28 13:35:00,267.23,267.71,267.23,267.51,2716.0,261.0106,261.4794,261.0106,261.2841,2716.0
2022-10-28 13:40:00,267.48,267.92,267.38,267.58,15102.0,261.2548,261.6845,261.1571,261.3525,15102.0
2022-10-28 13:45:00,267.6,268.37,267.6,267.84,3612.0,261.372,262.1241,261.372,261.6064,3612.0
2022-10-28 13:50:00,267.87,268.57,267.86,268.3,2392.0,261.6357,262.3194,261.6259,262.0557,2392.0
2022-10-28 13:55:00,268.24,268.37,267.87,267.88,4607.0,261.9971,262.1241,261.6357,261.6455,4607.0
2022-10-28 14:00:00,267.9,268.05,267.76,267.84,1720.0,261.665,261.8115,261.5283,261.6064,1720.0
2022-10-28 14:05:00,267.55,268.04,267.55,267.94,2265.0,261.3231,261.8017,261.3231,261.7041,2265.0
2022-10-28 14:10:00,267.83,267.92,267.73,267.89,2528.0,261.5966,261.6845,261.499,261.6552,2528.0
2022-10-28 14:15:00,267.81,268.44,267.81,268.28,1819.0,261.5771,262.1924,261.5771,262.0362,1819.0
2022-10-28 14:20:00,268.28,268.56,268.25,268.5,2807.0,262.0362,262.3096,262.0069,262.251,2807.0
2022-10-28 14:25:00,268.5,268.51,268.27,268.34,3344.0,262.251,262.2608,262.0264,262.0948,3344.0
2022-10-28 14:30:00,268.43,268.8,268.43,268.8,2953.0,262.1827,262.5441,262.1827,262.5441,2953.0
2022-10-28 14:35:00,269.17,269.35,269.12,269.35,1101.0,262.9054,263.0813,262.8566,263.0813,1101.0
2022-10-28 14:40:00,269.58,269.84,269.35,269.84,2706.0,263.3059,263.5599,263.0813,263.5599,2706.0
2022-10-28 14:45:00,269.84,269.84,269.54,269.72,4226.0,263.5599,263.5599,263.2668,263.4426,4226.0
2022-10-28 14:50:00,269.76,269.98,269.76,269.97,2159.0,263.4817,263.6966,263.4817,263.6868,2159.0
2022-10-28 14:55:00,269.99,269.99,269.82,269.85,3265.0,263.7064,263.7064,263.5403,263.5696,3265.0
2022-10-28 15:00:00,269.82,269.91,268.91,269.0,17818.0,263.5403,263.6282,262.6515,262.7394,17818.0
2022-10-28 15:05:00,268.87,269.14,268.78,268.97,13764.0,262.6124,262.8761,262.5245,262.7101,13764.0
2022-10-28 15:10:00,268.97,269.22,268.91,269.0,19477.0,262.7101,262.9543,262.6515,262.7394,19477.0
2022-10-28 15:15:00,269.0,269.36,269.0,269.15,6775.0,262.7394,263.091,262.7394,262.8859,6775.0
2022-10-28 15:20:00,269.09,269.32,268.95,269.21,5345.0,262.8273,263.052,262.6906,262.9445,5345.0
2022-10-28 15:25:00,269.22,269.81,269.21,269.58,6307.0,262.9543,263.5306,262.9445,263.3059,6307.0
2022-10-28 15:30:00,269.55,269.55,269.11,269.19,4274.0,263.2766,263.2766,262.8468,262.925,4274.0
2022-10-28 15:35:00,269.19,269.29,268.99,269.29,6687.0,262.925,263.0227,262.7296,263.0227,6687.0
2022-10-28 15:40:00,269.23,269.54,269.22,269.52,8726.0,262.964,263.2668,262.9543,263.2473,8726.0
2022-10-28 15:45:00,269.4,269.43,269.08,269.38,9986.0,263.1301,263.1594,262.8175,263.1106,9986.0
2022-10-28 15:50:00,269.38,269.76,269.05,269.48,16894.0,263.1106,263.4817,262.7882,263.2082,16894.0
2022-10-28 15:55:00,269.59,269.61,268.91,268.98,39707.0,263.3157,263.3352,262.6515,262.7199,39707.0
2022-10-31 09:30:00,266.79,268.55,265.45,267.96,11283.0,260.5808,262.2999,259.272,261.7236,11283.0
2022-10-31 09:35:00,268.3,268.3,267.6,267.6,2064.0,262.0557,262.0557,261.372,261.372,2064.0
2022-10-31 09:40:00,267.91,268.7,267.91,268.18,2900.0,261.6748,262.4464,261.6748,261.9385,2900.0
2022-10-31 09:45:00,268.31,268.54,267.01,267.23,3805.0,262.0655,262.2901,260.7957,261.0106,3805.0
2022-10-31 09:50:00,266.64,268.0,266.64,268.0,6706.0,260.4343,261.7627,260.4343,261.7627,6706.0
2022-10-31 09:55:00,268.08,268.4,267.82,268.02,3511.0,261.8408,262.1534,261.5869,261.7822,3511.0
2022-10-31 10:00:00,267.43,268.34,267.43,268.34,700.0,261.2059,262.0948,261.2059,262.0948,700.0
2022-10-31 10:05:00,268.13,268.13,266.61,266.89,1591.0,261.8897,261.8897,260.405,260.6785,1591.0
2022-10-31 10:10:00,266.49,266.96,266.36,266.47,1339.0,260.2878,260.7469,260.1608,260.2683,1339.0
2022-10-31 10:15:00,266.42,267.73,266.42,267.63,1963.0,260.2194,261.499,260.2194,261.4013,1963.0
2022-10-31 10:20:00,267.63,268.0,267.31,267.92,3329.0,261.4013,261.7627,261.0887,261.6845,3329.0
2022-10-31 10:25:00,267.85,267.88,267.28,267.41,1500.0,261.6162,261.6455,261.0594,261.1864,1500.0
2022-10-31 10:30:00,267.42,267.69,267.06,267.69,3400.0,261.1962,261.4599,260.8446,261.4599,3400.0
2022-10-31 10:35:00,267.33,267.55,267.17,267.29,2559.0,261.1083,261.3231,260.952,261.0692,2559.0
2022-10-31 10:40:00,267.12,267.74,267.05,267.71,3419.0,260.9032,261.5087,260.8348,261.4794,3419.0
2022-10-31 10:45:00,267.69,267.9,267.2,267.38,3256.0,261.4599,261.665,260.9813,261.1571,3256.0
2022-10-31 10:50:00,267.3,267.83,267.15,267.37,2400.0,261.079,261.5966,260.9325,261.1473,2400.0
2022-10-31 10:55:00,267.24,267.24,266.42,266.46,2796.0,261.0204,261.0204,260.2194,260.2585,2796.0
2022-10-31 11:00:00,266.37,267.22,266.35,267.22,2880.0,260.1706,261.0008,260.1511,261.0008,2880.0
2022-10-31 11:05:00,266.91,267.91,266.72,267.19,6971.0,260.698,261.6748,260.5125,260.9715,6971.0
2022-10-31 11:10:00,267.17,267.77,267.13,267.33,2636.0,260.952,261.538,260.9129,261.1083,2636.0
2022-10-31 11:15:00,267.3,267.73,267.22,267.52,2573.0,261.079,261.499,261.0008,261.2938,2573.0
2022-10-31 11:20:00,267.49,267.95,267.49,267.95,1754.0,261.2645,261.7138,261.2645,261.7138,1754.0
2022-10-31 11:25:00,267.99,268.15,267.73,267.73,1312.0,261.7529,261.9092,261.499,261.499,1312.0
2022-10-31 11:30:00,267.55,267.74,267.47,267.51,2976.0,261.3231,261.5087,261.245,261.2841,2976.0
2022-10-31 11:35:00,267.43,267.44,266.99,267.01,2193.0,261.2059,261.2157,260.7762,260.7957,2193.0
2022-10-31 11:40:00,267.11,267.48,267.07,267.47,1970.0,260.8934,261.2548,260.8543,261.245,1970.0
2022-10-31 11:45:00,267.63,267.76,267.33,267.66,3195.0,261.4013,261.5283,261.1083,261.4306,3195.0
2022-10-31 11:50:00,267.82,268.45,267.82,268.45,2009.0,261.5869,262.2022,261.5869,262.2022,2009.0
2022-10-31 11:55:00,268.25,268.26,267.15,267.31,2102.0,262.0069,262.0166,260.9325,261.0887,2102.0
2022-10-31 12:00:00,267.41,267.41,267.11,267.11,302.0,261.1864,261.1864,260.8934,260.8934,302.0
2022-10-31 12:05:00,267.18,267.34,266.62,266.81,8207.0,260.9618,261.118,260.4148,260.6004,8207.0
2022-10-31 12:10:00,266.93,267.56,266.51,267.45,4609.0,260.7176,261.3329,260.3074,261.2255,4609.0
2022-10-31 12:15:00,267.36,267.89,267.36,267.8,900.0,261.1376,261.6552,261.1376,261.5673,900.0
2022-10-31 12:20:00,267.73,267.73,267.37,267.41,2212.0,261.499,261.499,261.1473,261.1864,2212.0
2022-10-31 12:25:00,267.51,267.52,267.14,267.15,889.0,261.2841,261.2938,260.9227,260.9325,889.0
2022-10-31 12:30:00,267.06,267.2,266.42,266.42,3579.0,260.8446,260.9813,260.2194,260.2194,3579.0
2022-10-31 12:35:00,266.35,266.8,266.31,266.75,1800.0,260.1511,260.5906,260.112,260.5418,1800.0
2022-10-31 12:40:00,266.81,267.02,266.52,266.59,2369.0,260.6004,260.8055,260.3171,260.3855,2369.0
2022-10-31 12:45:00,266.5,266.62,266.16,266.62,2045.0,260.2976,260.4148,259.9655,260.4148,2045.0
2022-10-31 12:50:00,266.58,266.63,266.13,266.13,1700.0,260.3757,260.4246,259.9362,259.9362,1700.0
2022-10-31 12:55:00,266.12,266.68,266.12,266.58,3576.0,259.9264,260.4734,259.9264,260.3757,3576.0
2022-10-31 13:00:00,266.36,266.62,266.27,266.39,2303.0,260.1608,260.4148,260.0729,260.1901,2303.0
2022-10-31 13:05:00,266.32,266.65,266.23,266.65,1622.0,260.1218,260.4441,260.0339,260.4441,1622.0
2022-10-31 13:10:00,266.37,266.37,266.09,266.32,1157.0,260.1706,260.1706,259.8971,260.1218,1157.0
2022-10-31 13:15:00,266.3,267.07,266.3,267.06,2072.0,260.1022,260.8543,260.1022,260.8446,2072.0
2022-10-31 13:20:00,267.09,267.29,266.91,267.01,6388.0,260.8739,261.0692,260.698,260.7957,6388.0
2022-10-31 13:25:00,266.97,267.15,266.84,267.15,6045.0,260.7566,260.9325,260.6297,260.9325,6045.0
2022-10-31 13:30:00,266.87,267.04,266.87,267.04,936.0,260.659,260.825,260.659,260.825,936.0
2022-10-31 13:35:00,266.95,266.96,266.58,266.59,900.0,260.7371,260.7469,260.3757,260.3855,900.0
2022-10-31 13:40:00,266.27,266.33,266.14,266.26,815.0,260.0729,260.1315,259.946,260.0632,815.0
2022-10-31 13:45:00,266.1,266.17,265.78,266.17,1510.0,259.9069,259.9753,259.5943,259.9753,1510.0
2022-10-31 13:50:00,266.11,266.11,265.73,265.73,1051.0,259.9167,259.9167,259.5455,259.5455,1051.0
2022-10-31 13:55:00,265.88,266.07,265.72,265.87,1207.0,259.692,259.8776,259.5357,259.6822,1207.0
2022-10-31 14:00:00,265.81,266.12,265.81,266.04,2025.0,259.6236,259.9264,259.6236,259.8483,2025.0
2022-10-31 14:05:00,265.84,265.87,265.43,265.43,2594.0,259.6529,259.6822,259.2525,259.2525,2594.0
2022-10-31 14:10:00,265.54,265.64,265.38,265.4,1300.0,259.3599,259.4576,259.2037,259.2232,1300.0
2022-10-31 14:15:00,265.38,265.82,265.33,265.7,8546.0,259.2037,259.6334,259.1548,259.5162,8546.0
2022-10-31 14:20:00,265.56,266.01,265.54,265.73,4733.0,259.3795,259.819,259.3599,259.5455,4733.0
2022-10-31 14:25:00,265.86,265.9,265.65,265.85,813.0,259.6725,259.7116,259.4674,259.6627,813.0
2022-10-31 14:30:00,266.04,266.11,265.89,265.89,900.0,259.8483,259.9167,259.7018,259.7018,900.0
2022-10-31 14:35:00,265.88,266.06,265.83,265.92,2971.0,259.692,259.8678,259.6432,259.7311,2971.0
2022-10-31 14:40:00,265.84,265.89,265.59,265.75,3442.0,259.6529,259.7018,259.4088,259.565,3442.0
2022-10-31 14:45:00,265.68,265.89,265.51,265.63,2724.0,259.4967,259.7018,259.3306,259.4478,2724.0
2022-10-31 14:50:00,265.53,265.82,265.4,265.81,3581.0,259.3502,259.6334,259.2232,259.6236,3581.0
2022-10-31 14:55:00,265.71,265.91,265.0,265.17,2390.0,259.526,259.7213,258.8325,258.9985,2390.0
2022-10-31 15:00:00,265.07,265.08,264.69,264.71,2069.0,258.9009,258.9106,258.5297,258.5492,2069.0
2022-10-31 15:05:00,264.75,264.91,264.41,264.41,1495.0,258.5883,258.7446,258.2562,258.2562,1495.0
2022-10-31 15:10:00,264.36,264.61,264.02,264.02,3681.0,258.2074,258.4516,257.8753,257.8753,3681.0
2022-10-31 15:15:00,264.21,264.22,263.88,264.18,4584.0,258.0609,258.0707,257.7386,258.0316,4584.0
2022-10-31 15:20:00,264.2,264.75,264.06,264.63,4085.0,258.0511,258.5883,257.9144,258.4711,4085.0
2022-10-31 15:25:00,264.62,264.94,264.62,264.73,2311.0,258.4613,258.7739,258.4613,258.5688,2311.0
2022-10-31 15:30:00,264.79,265.37,264.69,265.37,4134.0,258.6274,259.1939,258.5297,259.1939,4134.0
2022-10-31 15:35:00,265.27,265.6,265.17,265.6,3279.0,259.0962,259.4185,258.9985,259.4185,3279.0
2022-10-31 15:40:00,265.5,265.68,265.41,265.47,3771.0,259.3209,259.4967,259.233,259.2916,3771.0
2022-10-31 15:45:00,265.47,265.76,265.32,265.63,12266.0,259.2916,259.5748,259.145,259.4478,12266.0
2022-10-31 15:50:00,265.61,265.61,264.76,264.94,17490.0,259.4283,259.4283,258.5981,258.7739,17490.0
2022-10-31 15:55:00,264.94,265.29,264.57,264.99,51421.0,258.7739,259.1157,258.4125,258.8227,51421.0
2022-11-01 09:30:00,268.9,269.82,268.06,269.82,15629.0,262.6417,263.5403,261.8213,263.5403,15629.0
2022-11-01 09:35:00,269.78,269.83,268.68,269.56,4341.0,263.5012,263.5501,262.4269,263.2864,4341.0
2022-11-01 09:40:00,269.77,270.74,269.62,270.52,5485.0,263.4915,264.4389,263.345,264.224,5485.0
2022-11-01 09:45:00,270.52,270.71,267.94,268.29,5571.0,264.224,264.4096,261.7041,262.0459,5571.0
2022-11-01 09:50:00,268.63,269.33,267.87,269.33,6037.0,262.378,263.0617,261.6357,263.0617,6037.0
2022-11-01 09:55:00,269.42,269.42,268.47,268.88,2200.0,263.1496,263.1496,262.2217,262.6222,2200.0
2022-11-01 10:00:00,269.02,269.16,267.15,267.16,6561.0,262.7589,262.8957,260.9325,260.9422,6561.0
2022-11-01 10:05:00,267.19,267.6,266.05,266.06,4296.0,260.9715,261.372,259.8581,259.8678,4296.0
2022-11-01 10:10:00,266.05,266.52,265.69,266.23,7652.0,259.8581,260.3171,259.5064,260.0339,7652.0
2022-11-01 10:15:00,266.25,266.63,266.0,266.6,6843.0,260.0534,260.4246,259.8092,260.3953,6843.0
2022-11-01 10:20:00,266.54,267.41,266.07,266.94,2947.0,260.3367,261.1864,259.8776,260.7273,2947.0
2022-11-01 10:25:00,266.66,267.19,266.41,267.11,4920.0,260.4539,260.9715,260.2097,260.8934,4920.0
2022-11-01 10:30:00,267.02,267.87,266.52,267.87,3011.0,260.8055,261.6357,260.3171,261.6357,3011.0
2022-11-01 10:35:00,268.02,268.02,267.04,267.04,4145.0,261.7822,261.7822,260.825,260.825,4145.0
2022-11-01 10:40:00,266.76,266.76,266.03,266.05,4139.0,260.5515,260.5515,259.8385,259.8581,4139.0
2022-11-01 10:45:00,266.12,266.27,265.48,265.96,5968.0,259.9264,260.0729,259.3013,259.7702,5968.0
2022-11-01 10:50:00,266.15,266.22,265.74,266.22,2407.0,259.9557,260.0241,259.5553,260.0241,2407.0
2022-11-01 10:55:00,265.94,265.94,264.47,264.85,3900.0,259.7506,259.7506,258.3148,258.686,3900.0
2022-11-01 11:00:00,265.08,265.15,264.79,264.79,4295.0,258.9106,258.979,258.6274,258.6274,4295.0
2022-11-01 11:05:00,265.09,265.14,264.56,264.98,1888.0,258.9204,258.9692,258.4027,258.813,1888.0
2022-11-01 11:10:00,264.88,265.52,264.88,265.43,2851.0,258.7153,259.3404,258.7153,259.2525,2851.0
2022-11-01 11:15:00,265.49,265.76,264.59,264.59,2000.0,259.3111,259.5748,258.432,258.432,2000.0
2022-11-01 11:20:00,264.51,265.02,264.45,264.45,2200.0,258.3539,258.852,258.2953,258.2953,2200.0
2022-11-01 11:25:00,264.43,265.03,264.01,265.03,2313.0,258.2758,258.8618,257.8655,258.8618,2313.0
2022-11-01 11:30:00,265.04,265.38,264.54,265.02,3324.0,258.8716,259.2037,258.3832,258.852,3324.0
2022-11-01 11:35:00,265.09,265.19,264.0,264.05,2925.0,258.9204,259.0181,257.8558,257.9046,2925.0
2022-11-01 11:40:00,264.03,264.41,263.85,264.35,3210.0,257.8851,258.2562,257.7093,258.1976,3210.0
2022-11-01 11:45:00,264.24,264.63,264.12,264.42,3111.0,258.0902,258.4711,257.973,258.266,3111.0
2022-11-01 11:50:00,264.6,264.6,263.61,263.94,4500.0,258.4418,258.4418,257.4748,257.7972,4500.0
2022-11-01 11:55:00,264.11,264.67,264.11,264.67,2922.0,257.9632,258.5102,257.9632,258.5102,2922.0
2022-11-01 12:00:00,264.56,264.97,264.43,264.49,3964.0,258.4027,258.8032,258.2758,258.3344,3964.0
2022-11-01 12:05:00,264.69,265.62,264.52,264.77,4184.0,258.5297,259.4381,258.3637,258.6079,4184.0
2022-11-01 12:10:00,264.7,265.03,264.49,264.7,6296.0,258.5395,258.8618,258.3344,258.5395,6296.0
2022-11-01 12:15:00,264.62,264.73,264.18,264.55,4593.0,258.4613,258.5688,258.0316,258.393,4593.0
2022-11-01 12:20:00,264.57,265.01,264.27,264.38,4199.0,258.4125,258.8423,258.1195,258.2269,4199.0
2022-11-01 12:25:00,264.48,264.61,264.23,264.58,4706.0,258.3246,258.4516,258.0804,258.4223,4706.0
2022-11-01 12:30:00,264.32,264.64,263.94,264.32,3032.0,258.1683,258.4809,257.7972,258.1683,3032.0
2022-11-01 12:35:00,264.44,264.66,264.18,264.51,3804.0,258.2855,258.5004,258.0316,258.3539,3804.0
2022-11-01 12:40:00,264.54,264.76,264.42,264.76,4909.0,258.3832,258.5981,258.266,258.5981,4909.0
2022-11-01 12:45:00,264.78,265.1,264.78,265.02,1000.0,258.6176,258.9302,258.6176,258.852,1000.0
2022-11-01 12:50:00,265.0,265.1,264.86,264.87,3100.0,258.8325,258.9302,258.6958,258.7055,3100.0
2022-11-01 12:55:00,264.88,264.88,264.6,264.74,2700.0,258.7153,258.7153,258.4418,258.5785,2700.0
2022-11-01 13:00:00,264.75,264.95,264.75,264.85,2250.0,258.5883,258.7837,258.5883,258.686,2250.0
2022-11-01 13:05:00,264.82,265.21,264.8,265.06,8064.0,258.6567,259.0376,258.6372,258.8911,8064.0
2022-11-01 13:10:00,265.06,265.36,264.86,265.21,11445.0,258.8911,259.1841,258.6958,259.0376,11445.0
2022-11-01 13:15:00,265.13,265.36,264.78,265.06,7350.0,258.9595,259.1841,258.6176,258.8911,7350.0
2022-11-01 13:20:00,264.96,265.5,264.88,265.25,6960.0,258.7934,259.3209,258.7153,259.0767,6960.0
2022-11-01 13:25:00,265.19,265.36,265.12,265.26,7029.0,259.0181,259.1841,258.9497,259.0864,7029.0
2022-11-01 13:30:00,265.2,265.22,264.79,264.99,3822.0,259.0278,259.0474,258.6274,258.8227,3822.0
2022-11-01 13:35:00,265.02,265.04,264.73,264.74,1424.0,258.852,258.8716,258.5688,258.5785,1424.0
2022-11-01 13:40:00,264.68,265.04,264.68,264.94,2708.0,258.5199,258.8716,258.5199,258.7739,2708.0
2022-11-01 13:45:00,264.88,265.0,264.81,264.85,5310.0,258.7153,258.8325,258.6469,258.686,5310.0
2022-11-01 13:50:00,264.87,265.0,264.8,264.83,2700.0,258.7055,258.8325,258.6372,258.6665,2700.0
2022-11-01 13:55:00,264.97,265.36,264.86,265.36,7397.0,258.8032,259.1841,258.6958,259.1841,7397.0
2022-11-01 14:00:00,265.38,265.63,265.33,265.44,1900.0,259.2037,259.4478,259.1548,259.2623,1900.0
2022-11-01 14:05:00,265.34,265.6,265.34,265.6,800.0,259.1646,259.4185,259.1646,259.4185,800.0
2022-11-01 14:10:00,265.77,265.77,265.48,265.48,806.0,259.5846,259.5846,259.3013,259.3013,806.0
2022-11-01 14:15:00,265.66,265.7,265.43,265.55,1669.0,259.4771,259.5162,259.2525,259.3697,1669.0
2022-11-01 14:20:00,265.62,265.97,265.62,265.64,1900.0,259.4381,259.7799,259.4381,259.4576,1900.0
2022-11-01 14:25:00,265.5,265.55,265.23,265.55,1670.0,259.3209,259.3697,259.0571,259.3697,1670.0
2022-11-01 14:30:00,265.73,265.8,265.43,265.44,700.0,259.5455,259.6139,259.2525,259.2623,700.0
2022-11-01 14:35:00,265.57,265.67,265.43,265.59,12102.0,259.3892,259.4869,259.2525,259.4088,12102.0
2022-11-01 14:40:00,265.58,265.59,264.75,264.75,4950.0,259.399,259.4088,258.5883,258.5883,4950.0
2022-11-01 14:45:00,264.92,264.93,264.42,264.42,2044.0,258.7544,258.7641,258.266,258.266,2044.0
2022-11-01 14:50:00,264.34,264.75,264.34,264.69,2413.0,258.1879,258.5883,258.1879,258.5297,2413.0
2022-11-01 14:55:00,264.7,265.59,264.7,265.32,3746.0,258.5395,259.4088,258.5395,259.145,3746.0
2022-11-01 15:00:00,265.18,265.41,265.18,265.41,1407.0,259.0083,259.233,259.0083,259.233,1407.0
2022-11-01 15:05:00,265.48,265.86,265.47,265.86,1700.0,259.3013,259.6725,259.2916,259.6725,1700.0
2022-11-01 15:10:00,265.87,265.87,265.36,265.41,1827.0,259.6822,259.6822,259.1841,259.233,1827.0
2022-11-01 15:15:00,265.42,265.44,265.13,265.28,3222.0,259.2427,259.2623,258.9595,259.106,3222.0
2022-11-01 15:20:00,265.33,265.48,265.29,265.29,2508.0,259.1548,259.3013,259.1157,259.1157,2508.0
2022-11-01 15:25:00,265.14,265.14,264.75,264.75,2296.0,258.9692,258.9692,258.5883,258.5883,2296.0
2022-11-01 15:30:00,264.81,264.85,264.67,264.85,2202.0,258.6469,258.686,258.5102,258.686,2202.0
2022-11-01 15:35:00,264.82,265.05,264.63,264.63,2952.0,258.6567,258.8813,258.4711,258.4711,2952.0
2022-11-01 15:40:00,264.61,264.97,264.52,264.54,10955.0,258.4516,258.8032,258.3637,258.3832,10955.0
2022-11-01 15:45:00,264.79,265.02,264.51,265.02,9712.0,258.6274,258.852,258.3539,258.852,9712.0
2022-11-01 15:50:00,265.16,265.22,264.67,264.83,12178.0,258.9888,259.0474,258.5102,258.6665,12178.0
2022-11-01 15:55:00,264.93,265.35,264.31,264.33,56689.0,258.7641,259.1744,258.1586,258.1781,56689.0
2022-11-02 09:30:00,263.43,263.43,262.51,262.65,5866.0,257.299,257.299,256.4004,256.5372,5866.0
2022-11-02 09:35:00,262.0,262.03,261.16,261.2,5240.0,255.9023,255.9316,255.0819,255.1209,5240.0
2022-11-02 09:40:00,261.21,261.49,260.73,260.89,2518.0,255.1307,255.4042,254.6619,254.8182,2518.0
2022-11-02 09:45:00,260.33,260.9,260.33,260.81,2000.0,254.2712,254.8279,254.2712,254.74,2000.0
2022-11-02 09:50:00,260.36,260.82,259.98,260.04,3267.0,254.3005,254.7498,253.9293,253.9879,3267.0
2022-11-02 09:55:00,259.92,260.25,258.91,259.58,3662.0,253.8707,254.193,252.8842,253.5386,3662.0
2022-11-02 10:00:00,259.38,260.46,259.27,260.24,3503.0,253.3433,254.3982,253.2359,254.1833,3503.0
2022-11-02 10:05:00,260.41,260.41,259.09,259.27,5385.0,254.3493,254.3493,253.06,253.2359,5385.0
2022-11-02 10:10:00,259.09,260.0,259.08,259.25,6411.0,253.06,253.9489,253.0503,253.2163,6411.0
2022-11-02 10:15:00,259.0,259.41,258.87,259.24,4802.0,252.9721,253.3726,252.8452,253.2066,4802.0
2022-11-02 10:20:00,258.93,259.4,258.86,258.98,2204.0,252.9038,253.3628,252.8354,252.9526,2204.0
2022-11-02 10:25:00,259.0,259.23,257.15,257.44,35125.0,252.9721,253.1968,251.1652,251.4484,35125.0
2022-11-02 10:30:00,257.42,259.36,257.22,259.36,7061.0,251.4289,253.3238,251.2336,253.3238,7061.0
2022-11-02 10:35:00,259.03,260.0,258.87,259.99,1735.0,253.0014,253.9489,252.8452,253.9391,1735.0
2022-11-02 10:40:00,260.08,260.15,259.27,260.13,2811.0,254.027,254.0954,253.2359,254.0758,2811.0
2022-11-02 10:45:00,260.16,260.24,259.76,260.24,1806.0,254.1051,254.1833,253.7145,254.1833,1806.0
2022-11-02 10:50:00,259.98,260.51,259.52,260.47,2460.0,253.9293,254.447,253.48,254.4079,2460.0
2022-11-02 10:55:00,260.41,260.7,260.19,260.19,2705.0,254.3493,254.6326,254.1344,254.1344,2705.0
2022-11-02 11:00:00,260.31,260.63,260.11,260.55,5100.0,254.2517,254.5642,254.0563,254.4861,5100.0
2022-11-02 11:05:00,260.54,260.62,259.81,259.81,2865.0,254.4763,254.5544,253.7633,253.7633,2865.0
2022-11-02 11:10:00,259.81,259.91,259.26,259.26,2871.0,253.7633,253.861,253.2261,253.2261,2871.0
2022-11-02 11:15:00,259.22,259.86,259.16,259.69,3206.0,253.187,253.8121,253.1284,253.6461,3206.0
2022-11-02 11:20:00,259.67,260.41,259.41,260.28,5102.0,253.6265,254.3493,253.3726,254.2223,5102.0
2022-11-02 11:25:00,260.14,260.23,259.19,259.53,2933.0,254.0856,254.1735,253.1577,253.4898,2933.0
2022-11-02 11:30:00,259.69,259.93,259.59,259.72,2500.0,253.6461,253.8805,253.5484,253.6754,2500.0
2022-11-02 11:35:00,259.83,260.12,259.62,259.73,3606.0,253.7828,254.0661,253.5777,253.6851,3606.0
2022-11-02 11:40:00,259.7,259.95,259.54,259.92,1706.0,253.6558,253.9,253.4996,253.8707,1706.0
2022-11-02 11:45:00,259.78,259.89,259.51,259.77,3975.0,253.734,253.8414,253.4703,253.7242,3975.0
2022-11-02 11:50:00,259.88,259.89,259.15,259.31,3262.0,253.8317,253.8414,253.1186,253.2749,3262.0
2022-11-02 11:55:00,259.44,259.86,259.19,259.25,4219.0,253.4019,253.8121,253.1577,253.2163,4219.0
2022-11-02 12:00:00,258.97,259.3,258.85,259.18,3063.0,252.9428,253.2652,252.8256,253.1479,3063.0
2022-11-02 12:05:00,259.05,259.18,258.66,259.05,3800.0,253.021,253.1479,252.6401,253.021,3800.0
2022-11-02 12:10:00,258.97,259.2,258.82,258.94,2100.0,252.9428,253.1675,252.7963,252.9135,2100.0
2022-11-02 12:15:00,258.94,259.0,258.58,258.86,3389.0,252.9135,252.9721,252.5619,252.8354,3389.0
2022-11-02 12:20:00,258.79,258.99,258.74,258.86,2075.0,252.767,252.9624,252.7182,252.8354,2075.0
2022-11-02 12:25:00,258.65,258.67,258.42,258.42,2400.0,252.6303,252.6498,252.4056,252.4056,2400.0
2022-11-02 12:30:00,258.47,258.59,258.2,258.3,4214.0,252.4545,252.5717,252.1908,252.2884,4214.0
2022-11-02 12:35:00,258.21,258.36,258.05,258.32,4161.0,252.2005,252.347,252.0442,252.308,4161.0
2022-11-02 12:40:00,258.17,259.03,258.17,258.91,3103.0,252.1615,253.0014,252.1615,252.8842,3103.0
2022-11-02 12:45:00,258.84,258.91,258.63,258.76,1000.0,252.8159,252.8842,252.6107,252.7377,1000.0
2022-11-02 12:50:00,258.88,259.23,258.76,259.23,3206.0,252.8549,253.1968,252.7377,253.1968,3206.0
2022-11-02 12:55:00,259.05,259.51,259.03,259.38,2710.0,253.021,253.4703,253.0014,253.3433,2710.0
2022-11-02 13:00:00,259.37,259.68,259.37,259.5,2599.0,253.3335,253.6363,253.3335,253.4605,2599.0
2022-11-02 13:05:00,259.64,259.64,259.26,259.44,2724.0,253.5972,253.5972,253.2261,253.4019,2724.0
2022-11-02 13:10:00,259.46,259.46,259.25,259.26,658.0,253.4214,253.4214,253.2163,253.2261,658.0
2022-11-02 13:15:00,259.24,259.61,259.11,259.58,3403.0,253.2066,253.5679,253.0796,253.5386,3403.0
2022-11-02 13:20:00,259.58,259.63,259.4,259.44,1407.0,253.5386,253.5875,253.3628,253.4019,1407.0
2022-11-02 13:25:00,259.32,259.32,259.02,259.3,3361.0,253.2847,253.2847,252.9917,253.2652,3361.0
2022-11-02 13:30:00,259.3,259.32,259.05,259.26,4013.0,253.2652,253.2847,253.021,253.2261,4013.0
2022-11-02 13:35:00,259.35,259.51,259.0,259.34,5232.0,253.314,253.4703,252.9721,253.3042,5232.0
2022-11-02 13:40:00,259.35,259.8,259.34,259.68,6929.0,253.314,253.7535,253.3042,253.6363,6929.0
2022-11-02 13:45:00,259.58,260.03,259.57,259.86,7803.0,253.5386,253.9782,253.5289,253.8121,7803.0
2022-11-02 13:50:00,259.86,260.58,259.86,260.11,5033.0,253.8121,254.5154,253.8121,254.0563,5033.0
2022-11-02 13:55:00,260.22,260.44,259.96,260.31,2668.0,254.1637,254.3786,253.9098,254.2517,2668.0
2022-11-02 14:00:00,260.31,264.3,260.0,264.3,16283.0,254.2517,258.1488,253.9489,258.1488,16283.0
2022-11-02 14:05:00,263.96,265.43,263.88,264.56,10654.0,257.8167,259.2525,257.7386,258.4027,10654.0
2022-11-02 14:10:00,264.71,265.33,264.03,265.33,17555.0,258.5492,259.1548,257.8851,259.1548,17555.0
2022-11-02 14:15:00,265.09,265.59,264.34,265.01,4883.0,258.9204,259.4088,258.1879,258.8423,4883.0
2022-11-02 14:20:00,265.11,265.78,264.94,265.78,4621.0,258.9399,259.5943,258.7739,259.5943,4621.0
2022-11-02 14:25:00,265.81,266.31,265.51,266.31,3270.0,259.6236,260.112,259.3306,260.112,3270.0
2022-11-02 14:30:00,266.38,266.68,264.73,265.3,9523.0,260.1804,260.4734,258.5688,259.1255,9523.0
2022-11-02 14:35:00,265.53,266.43,261.77,262.92,9437.0,259.3502,260.2292,255.6777,256.8009,9437.0
2022-11-02 14:40:00,263.06,264.85,262.38,263.86,18822.0,256.9376,258.686,256.2735,257.719,18822.0
2022-11-02 14:45:00,263.86,264.77,262.27,262.59,10790.0,257.719,258.6079,256.166,256.4786,10790.0
2022-11-02 14:50:00,262.62,262.62,259.28,259.81,11249.0,256.5079,256.5079,253.2456,253.7633,11249.0
2022-11-02 14:55:00,260.03,260.88,259.6,260.59,6573.0,253.9782,254.8084,253.5582,254.5251,6573.0
2022-11-02 15:00:00,260.42,261.33,260.02,260.56,7290.0,254.3591,255.2479,253.9684,254.4958,7290.0
2022-11-02 15:05:00,260.57,262.72,260.57,262.28,4150.0,254.5056,256.6056,254.5056,256.1758,4150.0
2022-11-02 15:10:00,262.19,262.19,261.26,261.27,5417.0,256.0879,256.0879,255.1795,255.1893,5417.0
2022-11-02 15:15:00,261.04,261.07,259.54,259.54,8051.0,254.9647,254.994,253.4996,253.4996,8051.0
2022-11-02 15:20:00,259.61,259.61,258.63,258.72,6380.0,253.5679,253.5679,252.6107,252.6987,6380.0
2022-11-02 15:25:00,258.71,258.71,257.04,257.57,8122.0,252.6889,252.6889,251.0578,251.5754,8122.0
2022-11-02 15:30:00,257.37,257.37,256.35,256.94,8352.0,251.3801,251.3801,250.3838,250.9601,8352.0
2022-11-02 15:35:00,256.75,257.86,256.54,257.68,7076.0,250.7745,251.8587,250.5694,251.6829,7076.0
2022-11-02 15:40:00,257.69,257.87,257.14,257.5,9369.0,251.6926,251.8684,251.1554,251.507,9369.0
2022-11-02 15:45:00,257.36,257.41,256.89,257.25,17330.0,251.3703,251.4191,250.9112,251.2629,17330.0
2022-11-02 15:50:00,257.05,257.05,256.21,256.51,28354.0,251.0675,251.0675,250.2471,250.5401,28354.0
2022-11-02 15:55:00,256.46,256.85,256.09,256.2,41836.0,250.4913,250.8722,250.1299,250.2373,41836.0
2022-11-03 09:30:00,252.35,254.06,252.35,253.83,9322.0,246.4769,248.1471,246.4769,247.9225,9322.0
2022-11-03 09:35:00,253.5,254.92,253.01,254.6,3017.0,247.6001,248.9871,247.1215,248.6745,3017.0
2022-11-03 09:40:00,254.77,255.37,254.64,254.72,2120.0,248.8406,249.4266,248.7136,248.7917,2120.0
2022-11-03 09:45:00,254.61,254.61,253.16,253.36,6958.0,248.6843,248.6843,247.2681,247.4634,6958.0
2022-11-03 09:50:00,253.08,253.14,251.98,252.49,11205.0,247.1899,247.2485,246.1155,246.6136,11205.0
2022-11-03 09:55:00,252.53,252.87,252.28,252.58,5434.0,246.6527,246.9848,246.4085,246.7016,5434.0
2022-11-03 10:00:00,252.67,253.83,252.52,253.66,4242.0,246.7895,247.9225,246.643,247.7564,4242.0
2022-11-03 10:05:00,253.69,253.83,253.33,253.58,2797.0,247.7857,247.9225,247.4341,247.6783,2797.0
2022-11-03 10:10:00,253.33,254.45,253.3,254.45,1630.0,247.4341,248.528,247.4048,248.528,1630.0
2022-11-03 10:15:00,254.83,255.14,254.29,254.59,2843.0,248.8992,249.202,248.3718,248.6648,2843.0
2022-11-03 10:20:00,254.75,255.38,254.75,255.38,2000.0,248.8211,249.4364,248.8211,249.4364,2000.0
2022-11-03 10:25:00,255.48,256.14,255.47,255.77,3834.0,249.5341,250.1787,249.5243,249.8173,3834.0
2022-11-03 10:30:00,255.55,255.6,254.79,254.83,2200.0,249.6024,249.6513,248.8601,248.8992,2200.0
2022-11-03 10:35:00,255.16,255.27,254.68,255.27,2100.0,249.2215,249.3289,248.7527,249.3289,2100.0
2022-11-03 10:40:00,255.31,255.75,255.03,255.71,1513.0,249.368,249.7978,249.0945,249.7587,1513.0
2022-11-03 10:45:00,255.62,256.67,255.61,256.5,1300.0,249.6708,250.6964,249.661,250.5303,1300.0
2022-11-03 10:50:00,256.54,256.54,256.28,256.28,800.0,250.5694,250.5694,250.3154,250.3154,800.0
2022-11-03 10:55:00,256.47,257.03,256.28,257.03,2990.0,250.501,251.048,250.3154,251.048,2990.0
2022-11-03 11:00:00,256.84,256.93,256.35,256.36,3423.0,250.8624,250.9503,250.3838,250.3936,3423.0
2022-11-03 11:05:00,256.11,256.36,255.73,255.74,1300.0,250.1494,250.3936,249.7782,249.788,1300.0
2022-11-03 11:10:00,255.81,255.83,255.2,255.38,1187.0,249.8564,249.8759,249.2606,249.4364,1187.0
2022-11-03 11:15:00,255.0,255.0,254.36,254.36,400.0,249.0652,249.0652,248.4401,248.4401,400.0
2022-11-03 11:20:00,254.78,254.98,254.23,254.23,1400.0,248.8504,249.0457,248.3132,248.3132,1400.0
2022-11-03 11:25:00,254.21,254.54,254.21,254.46,2003.0,248.2936,248.6159,248.2936,248.5378,2003.0
2022-11-03 11:30:00,254.62,254.69,253.96,254.21,2200.0,248.6941,248.7624,248.0494,248.2936,2200.0
2022-11-03 11:35:00,254.35,255.05,254.35,255.05,1150.0,248.4304,249.1141,248.4304,249.1141,1150.0
2022-11-03 11:40:00,255.24,255.24,254.74,254.9,700.0,249.2996,249.2996,248.8113,248.9676,700.0
2022-11-03 11:45:00,255.07,255.55,254.96,254.96,1416.0,249.1336,249.6024,249.0262,249.0262,1416.0
2022-11-03 11:50:00,254.69,254.69,254.45,254.59,408.0,248.7624,248.7624,248.528,248.6648,408.0
2022-11-03 11:55:00,254.82,254.84,254.61,254.62,1164.0,248.8894,248.909,248.6843,248.6941,1164.0
2022-11-03 12:00:00,254.55,255.38,254.33,255.38,2310.0,248.6257,249.4364,248.4108,249.4364,2310.0
2022-11-03 12:05:00,255.37,255.45,254.88,254.88,700.0,249.4266,249.5048,248.948,248.948,700.0
2022-11-03 12:10:00,255.02,255.41,255.02,255.37,326.0,249.0848,249.4657,249.0848,249.4266,326.0
2022-11-03 12:15:00,255.38,255.79,255.38,255.63,1452.0,249.4364,249.8368,249.4364,249.6806,1452.0
2022-11-03 12:20:00,255.5,255.5,255.02,255.06,2309.0,249.5536,249.5536,249.0848,249.1238,2309.0
2022-11-03 12:25:00,254.91,255.51,254.86,255.36,1781.0,248.9773,249.5634,248.9285,249.4169,1781.0
2022-11-03 12:30:00,255.44,255.44,255.17,255.23,862.0,249.495,249.495,249.2313,249.2899,862.0
2022-11-03 12:35:00,254.95,255.26,254.62,254.85,2629.0,249.0164,249.3192,248.6941,248.9187,2629.0
2022-11-03 12:40:00,254.73,255.74,254.73,255.64,2354.0,248.8015,249.788,248.8015,249.6903,2354.0
2022-11-03 12:45:00,255.64,255.86,255.5,255.5,2011.0,249.6903,249.9052,249.5536,249.5536,2011.0
2022-11-03 12:50:00,255.72,256.14,255.41,256.05,675.0,249.7685,250.1787,249.4657,250.0908,675.0
2022-11-03 12:55:00,256.18,256.18,255.99,256.0,862.0,250.2178,250.2178,250.0322,250.042,862.0
2022-11-03 13:00:00,255.98,256.21,255.93,256.07,2800.0,250.0224,250.2471,249.9736,250.1103,2800.0
2022-11-03 13:05:00,256.07,256.19,255.4,255.86,4226.0,250.1103,250.2275,249.4559,249.9052,4226.0
2022-11-03 13:10:00,255.97,255.97,255.63,255.72,1229.0,250.0127,250.0127,249.6806,249.7685,1229.0
2022-11-03 13:15:00,255.85,256.18,255.64,256.18,1895.0,249.8955,250.2178,249.6903,250.2178,1895.0
2022-11-03 13:20:00,256.09,256.35,255.96,256.2,5349.0,250.1299,250.3838,250.0029,250.2373,5349.0
2022-11-03 13:25:00,256.17,256.27,255.9,256.0,2581.0,250.208,250.3057,249.9443,250.042,2581.0
2022-11-03 13:30:00,256.05,256.05,255.54,255.87,2377.0,250.0908,250.0908,249.5927,249.915,2377.0
2022-11-03 13:35:00,255.75,256.16,255.74,256.11,707.0,249.7978,250.1982,249.788,250.1494,707.0
2022-11-03 13:40:00,256.07,256.29,256.06,256.29,3300.0,250.1103,250.3252,250.1006,250.3252,3300.0
2022-11-03 13:45:00,256.16,256.38,256.14,256.26,1100.0,250.1982,250.4131,250.1787,250.2959,1100.0
2022-11-03 13:50:00,256.26,256.59,256.1,256.59,2796.0,250.2959,250.6182,250.1396,250.6182,2796.0
2022-11-03 13:55:00,256.48,256.49,255.64,255.82,2050.0,250.5108,250.5206,249.6903,249.8661,2050.0
2022-11-03 14:00:00,255.54,255.68,255.24,255.68,1144.0,249.5927,249.7294,249.2996,249.7294,1144.0
2022-11-03 14:05:00,255.7,255.95,255.7,255.71,1037.0,249.7489,249.9931,249.7489,249.7587,1037.0
2022-11-03 14:10:00,255.44,255.49,255.09,255.36,1024.0,249.495,249.5438,249.1531,249.4169,1024.0
2022-11-03 14:15:00,255.34,255.6,255.29,255.57,901.0,249.3973,249.6513,249.3485,249.622,901.0
2022-11-03 14:20:00,255.91,256.04,255.87,255.87,300.0,249.9541,250.081,249.915,249.915,300.0
2022-11-03 14:25:00,256.24,256.76,256.24,256.76,1784.0,250.2764,250.7843,250.2764,250.7843,1784.0
2022-11-03 14:30:00,256.86,257.07,256.74,256.8,1634.0,250.8819,251.0871,250.7647,250.8233,1634.0
2022-11-03 14:35:00,256.7,256.73,256.37,256.37,1850.0,250.7257,250.755,250.4033,250.4033,1850.0
2022-11-03 14:40:00,256.28,256.28,255.85,255.86,2736.0,250.3154,250.3154,249.8955,249.9052,2736.0
2022-11-03 14:45:00,255.85,256.17,255.79,256.17,1287.0,249.8955,250.208,249.8368,250.208,1287.0
2022-11-03 14:50:00,256.15,256.23,255.9,256.03,4813.0,250.1885,250.2666,249.9443,250.0713,4813.0
2022-11-03 14:55:00,256.04,256.26,255.6,256.1,3009.0,250.081,250.2959,249.6513,250.1396,3009.0
2022-11-03 15:00:00,256.17,256.17,255.86,255.87,1395.0,250.208,250.208,249.9052,249.915,1395.0
2022-11-03 15:05:00,255.84,255.84,255.32,255.74,4941.0,249.8857,249.8857,249.3778,249.788,4941.0
2022-11-03 15:10:00,255.64,255.86,255.64,255.75,1769.0,249.6903,249.9052,249.6903,249.7978,1769.0
2022-11-03 15:15:00,255.64,255.93,255.63,255.72,1104.0,249.6903,249.9736,249.6806,249.7685,1104.0
2022-11-03 15:20:00,255.71,255.91,255.57,255.57,1332.0,249.7587,249.9541,249.622,249.622,1332.0
2022-11-03 15:25:00,255.65,255.8,255.54,255.62,2500.0,249.7001,249.8466,249.5927,249.6708,2500.0
2022-11-03 15:30:00,255.54,255.9,255.54,255.84,2537.0,249.5927,249.9443,249.5927,249.8857,2537.0
2022-11-03 15:35:00,255.74,255.74,255.16,255.52,3907.0,249.788,249.788,249.2215,249.5731,3907.0
2022-11-03 15:40:00,255.38,255.56,254.85,254.86,3621.0,249.4364,249.6122,248.9187,248.9285,3621.0
2022-11-03 15:45:00,254.83,255.06,254.58,254.76,10279.0,248.8992,249.1238,248.655,248.8308,10279.0
2022-11-03 15:50:00,254.79,254.79,253.87,254.05,10518.0,248.8601,248.8601,247.9615,248.1373,10518.0
2022-11-03 15:55:00,253.99,254.72,253.89,254.54,35297.0,248.0787,248.7917,247.9811,248.6159,35297.0
2022-11-04 09:30:00,258.47,258.47,258.28,258.3,5697.0,252.4545,252.4545,252.2689,252.2884,5697.0
2022-11-04 09:35:00,258.3,258.3,256.46,256.46,3526.0,252.2884,252.2884,250.4913,250.4913,3526.0
2022-11-04 09:40:00,257.4,257.4,256.21,256.4,1630.0,251.4094,251.4094,250.2471,250.4327,1630.0
2022-11-04 09:45:00,255.52,255.94,255.29,255.89,2915.0,249.5731,249.9834,249.3485,249.9345,2915.0
2022-11-04 09:50:00,256.03,256.23,255.28,255.82,4116.0,250.0713,250.2666,249.3387,249.8661,4116.0
2022-11-04 09:55:00,255.83,256.95,255.83,256.95,2701.0,249.8759,250.9698,249.8759,250.9698,2701.0
2022-11-04 10:00:00,257.34,258.5,257.14,257.94,5375.0,251.3508,252.4838,251.1554,251.9368,5375.0
2022-11-04 10:05:00,257.73,257.73,256.34,256.89,2600.0,251.7317,251.7317,250.374,250.9112,2600.0
2022-11-04 10:10:00,256.85,257.76,256.54,257.75,2114.0,250.8722,251.761,250.5694,251.7512,2114.0
2022-11-04 10:15:00,258.02,258.55,257.86,257.87,1203.0,252.0149,252.5326,251.8587,251.8684,1203.0
2022-11-04 10:20:00,258.08,259.21,258.08,259.19,1800.0,252.0736,253.1773,252.0736,253.1577,1800.0
2022-11-04 10:25:00,259.35,259.93,259.29,259.7,1633.0,253.314,253.8805,253.2554,253.6558,1633.0
2022-11-04 10:30:00,259.73,259.97,259.27,259.28,2849.0,253.6851,253.9196,253.2359,253.2456,2849.0
2022-11-04 10:35:00,259.49,260.17,259.49,259.92,3812.0,253.4507,254.1149,253.4507,253.8707,3812.0
2022-11-04 10:40:00,259.79,260.97,259.79,260.05,2358.0,253.7438,254.8963,253.7438,253.9977,2358.0
2022-11-04 10:45:00,259.97,260.39,259.82,260.39,1592.0,253.9196,254.3298,253.7731,254.3298,1592.0
2022-11-04 10:50:00,260.22,260.39,259.63,259.63,885.0,254.1637,254.3298,253.5875,253.5875,885.0
2022-11-04 10:55:00,259.65,260.26,259.13,259.13,5404.0,253.607,254.2028,253.0991,253.0991,5404.0
2022-11-04 11:00:00,259.19,259.75,259.19,259.57,2500.0,253.1577,253.7047,253.1577,253.5289,2500.0
2022-11-04 11:05:00,259.44,259.44,258.83,258.83,1319.0,253.4019,253.4019,252.8061,252.8061,1319.0
2022-11-04 11:10:00,259.2,259.36,258.91,259.05,4008.0,253.1675,253.3238,252.8842,253.021,4008.0
2022-11-04 11:15:00,258.93,259.44,258.93,259.11,1872.0,252.9038,253.4019,252.9038,253.0796,1872.0
2022-11-04 11:20:00,259.09,259.31,259.04,259.04,1009.0,253.06,253.2749,253.0112,253.0112,1009.0
2022-11-04 11:25:00,258.97,259.05,257.41,257.42,4115.0,252.9428,253.021,251.4191,251.4289,4115.0
2022-11-04 11:30:00,257.48,257.75,257.43,257.48,700.0,251.4875,251.7512,251.4387,251.4875,700.0
2022-11-04 11:35:00,257.6,257.65,256.45,256.56,2600.0,251.6047,251.6536,250.4815,250.5889,2600.0
2022-11-04 11:40:00,256.47,256.49,255.97,255.97,1838.0,250.501,250.5206,250.0127,250.0127,1838.0
2022-11-04 11:45:00,256.01,256.01,255.74,255.91,1000.0,250.0517,250.0517,249.788,249.9541,1000.0
2022-11-04 11:50:00,255.18,255.45,254.99,255.45,700.0,249.241,249.5048,249.0555,249.5048,700.0
2022-11-04 11:55:00,255.01,255.24,254.52,254.52,2121.0,249.075,249.2996,248.5964,248.5964,2121.0
2022-11-04 12:00:00,254.68,255.03,254.23,254.23,27632.0,248.7527,249.0945,248.3132,248.3132,27632.0
2022-11-04 12:05:00,254.07,254.84,254.07,254.58,3409.0,248.1569,248.909,248.1569,248.655,3409.0
2022-11-04 12:10:00,254.73,254.78,254.42,254.42,800.0,248.8015,248.8504,248.4987,248.4987,800.0
2022-11-04 12:15:00,254.91,255.84,254.9,255.84,1606.0,248.9773,249.8857,248.9676,249.8857,1606.0
2022-11-04 12:20:00,255.76,255.76,254.86,254.86,5750.0,249.8075,249.8075,248.9285,248.9285,5750.0
2022-11-04 12:25:00,254.98,255.67,254.97,255.67,2067.0,249.0457,249.7196,249.0359,249.7196,2067.0
2022-11-04 12:30:00,255.15,255.6,254.69,255.44,5083.0,249.2117,249.6513,248.7624,249.495,5083.0
2022-11-04 12:35:00,255.44,255.47,254.56,254.56,4824.0,249.495,249.5243,248.6355,248.6355,4824.0
2022-11-04 12:40:00,254.4,254.75,254.29,254.75,1600.0,248.4792,248.8211,248.3718,248.8211,1600.0
2022-11-04 12:45:00,254.82,254.91,254.55,254.73,2790.0,248.8894,248.9773,248.6257,248.8015,2790.0
2022-11-04 12:50:00,254.75,255.12,254.63,254.7,1304.0,248.8211,249.1824,248.7038,248.7722,1304.0
2022-11-04 12:55:00,255.09,255.09,254.74,255.0,1102.0,249.1531,249.1531,248.8113,249.0652,1102.0
2022-11-04 13:00:00,254.88,255.67,254.88,255.67,3211.0,248.948,249.7196,248.948,249.7196,3211.0
2022-11-04 13:05:00,255.64,255.76,254.39,254.39,3832.0,249.6903,249.8075,248.4694,248.4694,3832.0
2022-11-04 13:10:00,254.73,255.47,254.73,255.47,1039.0,248.8015,249.5243,248.8015,249.5243,1039.0
2022-11-04 13:15:00,255.35,255.64,255.09,255.1,511.0,249.4071,249.6903,249.1531,249.1629,511.0
2022-11-04 13:20:00,255.17,255.2,254.89,254.89,2900.0,249.2313,249.2606,248.9578,248.9578,2900.0
2022-11-04 13:25:00,254.83,255.06,254.6,254.82,9864.0,248.8992,249.1238,248.6745,248.8894,9864.0
2022-11-04 13:30:00,254.68,255.0,254.43,255.0,2609.0,248.7527,249.0652,248.5085,249.0652,2609.0
2022-11-04 13:35:00,254.86,254.94,254.5,254.73,1206.0,248.9285,249.0066,248.5769,248.8015,1206.0
2022-11-04 13:40:00,254.45,254.62,254.45,254.58,700.0,248.528,248.6941,248.528,248.655,700.0
2022-11-04 13:45:00,254.57,254.73,254.57,254.65,563.0,248.6452,248.8015,248.6452,248.7234,563.0
2022-11-04 13:50:00,254.78,254.93,254.4,254.7,1301.0,248.8504,248.9969,248.4792,248.7722,1301.0
2022-11-04 13:55:00,254.74,254.74,254.46,254.48,1674.0,248.8113,248.8113,248.5378,248.5573,1674.0
2022-11-04 14:00:00,254.48,254.92,254.36,254.7,1774.0,248.5573,248.9871,248.4401,248.7722,1774.0
2022-11-04 14:05:00,254.24,254.56,254.0,254.47,2761.0,248.3229,248.6355,248.0885,248.5476,2761.0
2022-11-04 14:10:00,254.37,254.62,254.37,254.6,600.0,248.4499,248.6941,248.4499,248.6745,600.0
2022-11-04 14:15:00,254.65,255.58,254.64,255.46,2336.0,248.7234,249.6317,248.7136,249.5145,2336.0
2022-11-04 14:20:00,255.54,255.81,255.32,255.6,2216.0,249.5927,249.8564,249.3778,249.6513,2216.0
2022-11-04 14:25:00,255.76,256.29,255.56,255.95,1600.0,249.8075,250.3252,249.6122,249.9931,1600.0
2022-11-04 14:30:00,255.91,256.16,255.71,255.88,2830.0,249.9541,250.1982,249.7587,249.9248,2830.0
2022-11-04 14:35:00,255.97,256.24,255.69,256.24,1300.0,250.0127,250.2764,249.7392,250.2764,1300.0
2022-11-04 14:40:00,256.26,257.0,256.14,257.0,1337.0,250.2959,251.0187,250.1787,251.0187,1337.0
2022-11-04 14:45:00,257.0,257.0,256.44,256.64,1050.0,251.0187,251.0187,250.4717,250.6671,1050.0
2022-11-04 14:50:00,256.74,257.18,256.74,256.96,1300.0,250.7647,251.1945,250.7647,250.9796,1300.0
2022-11-04 14:55:00,257.01,257.73,257.01,257.61,2943.0,251.0285,251.7317,251.0285,251.6145,2943.0
2022-11-04 15:00:00,257.41,257.72,257.26,257.72,1943.0,251.4191,251.7219,251.2726,251.7219,1943.0
2022-11-04 15:05:00,257.43,257.85,257.43,257.63,7964.0,251.4387,251.8489,251.4387,251.634,7964.0
2022-11-04 15:10:00,257.63,257.98,257.52,257.65,3471.0,251.634,251.9759,251.5266,251.6536,3471.0
2022-11-04 15:15:00,257.55,257.7,257.38,257.55,3309.0,251.5559,251.7024,251.3898,251.5559,3309.0
2022-11-04 15:20:00,257.42,257.42,256.82,257.12,1805.0,251.4289,251.4289,250.8429,251.1359,1805.0
2022-11-04 15:25:00,256.97,257.58,256.97,257.25,3075.0,250.9894,251.5852,250.9894,251.2629,3075.0
2022-11-04 15:30:00,257.18,257.91,256.97,257.91,2309.0,251.1945,251.9075,250.9894,251.9075,2309.0
2022-11-04 15:35:00,257.83,257.93,257.35,257.8,2819.0,251.8294,251.927,251.3605,251.8001,2819.0
2022-11-04 15:40:00,257.79,258.29,257.53,258.29,6347.0,251.7903,252.2787,251.5364,252.2787,6347.0
2022-11-04 15:45:00,258.2,258.77,258.15,258.3,6418.0,252.1908,252.7475,252.1419,252.2884,6418.0
2022-11-04 15:50:00,258.32,258.56,257.98,258.48,11309.0,252.308,252.5424,251.9759,252.4642,11309.0
2022-11-04 15:55:00,258.48,259.24,258.08,259.15,32445.0,252.4642,253.2066,252.0736,253.1186,32445.0
2022-11-07 09:30:00,262.79,263.65,261.82,263.19,9145.0,256.6739,257.5139,255.7265,257.0646,9145.0
2022-11-07 09:35:00,262.56,262.79,260.92,260.92,9058.0,256.4493,256.6739,254.8475,254.8475,9058.0
2022-11-07 09:40:00,260.92,262.32,260.92,261.73,2530.0,254.8475,256.2149,254.8475,255.6386,2530.0
2022-11-07 09:45:00,261.87,262.34,261.36,261.92,6162.0,255.7753,256.2344,255.2772,255.8242,6162.0
2022-11-07 09:50:00,261.87,262.39,261.21,261.21,5748.0,255.7753,256.2832,255.1307,255.1307,5748.0
2022-11-07 09:55:00,261.5,261.73,260.63,261.15,2902.0,255.414,255.6386,254.5642,255.0721,2902.0
2022-11-07 10:00:00,261.23,262.6,261.16,262.6,5058.0,255.1502,256.4884,255.0819,256.4884,5058.0
2022-11-07 10:05:00,262.41,262.67,261.7,261.97,2348.0,256.3028,256.5567,255.6093,255.873,2348.0
2022-11-07 10:10:00,262.36,262.38,261.78,262.24,2144.0,256.2539,256.2735,255.6874,256.1367,2144.0
2022-11-07 10:15:00,262.43,263.23,262.2,262.44,2734.0,256.3223,257.1037,256.0977,256.3321,2734.0
2022-11-07 10:20:00,262.44,262.44,261.28,261.28,4438.0,256.3321,256.3321,255.1991,255.1991,4438.0
2022-11-07 10:25:00,261.07,261.29,260.43,260.92,1505.0,254.994,255.2088,254.3689,254.8475,1505.0
2022-11-07 10:30:00,261.16,261.16,260.84,261.0,905.0,255.0819,255.0819,254.7693,254.9256,905.0
2022-11-07 10:35:00,261.0,261.77,260.62,260.62,5381.0,254.9256,255.6777,254.5544,254.5544,5381.0
2022-11-07 10:40:00,260.7,261.22,260.7,260.75,2152.0,254.6326,255.1405,254.6326,254.6814,2152.0
2022-11-07 10:45:00,261.01,261.65,260.79,261.11,6919.0,254.9354,255.5605,254.7205,255.033,6919.0
2022-11-07 10:50:00,261.07,261.89,261.07,261.69,4635.0,254.994,255.7949,254.994,255.5995,4635.0
2022-11-07 10:55:00,261.7,262.0,261.4,262.0,3221.0,255.6093,255.9023,255.3163,255.9023,3221.0
2022-11-07 11:00:00,262.0,262.0,261.28,261.41,11265.0,255.9023,255.9023,255.1991,255.326,11265.0
2022-11-07 11:05:00,261.38,261.52,261.03,261.13,3078.0,255.2967,255.4335,254.9549,255.0526,3078.0
2022-11-07 11:10:00,261.01,261.02,260.8,261.01,300.0,254.9354,254.9451,254.7302,254.9354,300.0
2022-11-07 11:15:00,261.22,261.34,261.15,261.16,1814.0,255.1405,255.2577,255.0721,255.0819,1814.0
2022-11-07 11:20:00,261.27,261.64,261.27,261.48,400.0,255.1893,255.5507,255.1893,255.3944,400.0
2022-11-07 11:25:00,261.38,261.92,261.38,261.76,4193.0,255.2967,255.8242,255.2967,255.6679,4193.0
2022-11-07 11:30:00,261.76,262.15,261.56,261.76,3448.0,255.6679,256.0488,255.4726,255.6679,3448.0
2022-11-07 11:35:00,261.58,261.77,261.32,261.5,1417.0,255.4921,255.6777,255.2381,255.414,1417.0
2022-11-07 11:40:00,261.16,261.16,260.12,260.21,1762.0,255.0819,255.0819,254.0661,254.154,1762.0
2022-11-07 11:45:00,260.49,260.58,260.28,260.58,800.0,254.4275,254.5154,254.2223,254.5154,800.0
2022-11-07 11:50:00,260.73,260.73,260.42,260.42,562.0,254.6619,254.6619,254.3591,254.3591,562.0
2022-11-07 11:55:00,260.6,260.6,260.18,260.54,3212.0,254.5349,254.5349,254.1247,254.4763,3212.0
2022-11-07 12:00:00,260.42,260.59,260.26,260.54,800.0,254.3591,254.5251,254.2028,254.4763,800.0
2022-11-07 12:05:00,260.38,261.34,260.22,261.03,1600.0,254.32,255.2577,254.1637,254.9549,1600.0
2022-11-07 12:10:00,261.17,261.24,260.96,261.14,1173.0,255.0916,255.16,254.8865,255.0623,1173.0
2022-11-07 12:15:00,261.01,261.35,260.89,261.35,700.0,254.9354,255.2674,254.8182,255.2674,700.0
2022-11-07 12:20:00,261.2,261.44,261.16,261.31,3528.0,255.1209,255.3554,255.0819,255.2284,3528.0
2022-11-07 12:25:00,261.34,261.65,261.34,261.43,3749.0,255.2577,255.5605,255.2577,255.3456,3749.0
2022-11-07 12:30:00,261.6,261.76,261.58,261.76,1017.0,255.5116,255.6679,255.4921,255.6679,1017.0
2022-11-07 12:35:00,261.68,261.86,261.61,261.71,1699.0,255.5898,255.7656,255.5214,255.6191,1699.0
2022-11-07 12:40:00,261.9,261.92,261.73,261.8,1308.0,255.8046,255.8242,255.6386,255.707,1308.0
2022-11-07 12:45:00,261.66,261.79,261.55,261.57,775.0,255.5702,255.6972,255.4628,255.4823,775.0
2022-11-07 12:50:00,261.57,261.57,261.57,261.57,0.0,255.4823,255.4823,255.4823,255.4823,0.0
2022-11-07 12:55:00,261.67,262.05,261.66,262.04,707.0,255.58,255.9512,255.5702,255.9414,707.0
2022-11-07 13:00:00,262.25,262.54,262.25,262.43,2023.0,256.1465,256.4298,256.1465,256.3223,2023.0
2022-11-07 13:05:00,262.49,262.68,262.48,262.67,213.0,256.3809,256.5665,256.3711,256.5567,213.0
2022-11-07 13:10:00,262.75,262.81,262.43,262.44,1814.0,256.6349,256.6935,256.3223,256.3321,1814.0
2022-11-07 13:15:00,262.44,262.68,262.37,262.67,1104.0,256.3321,256.5665,256.2637,256.5567,1104.0
2022-11-07 13:20:00,262.7,262.71,262.53,262.53,1662.0,256.586,256.5958,256.42,256.42,1662.0
2022-11-07 13:25:00,262.53,262.72,262.53,262.71,1359.0,256.42,256.6056,256.42,256.5958,1359.0
2022-11-07 13:30:00,262.87,262.87,262.6,262.71,755.0,256.7521,256.7521,256.4884,256.5958,755.0
2022-11-07 13:35:00,262.69,262.83,262.69,262.72,577.0,256.5763,256.713,256.5763,256.6056,577.0
2022-11-07 13:40:00,262.74,262.76,262.57,262.61,1544.0,256.6251,256.6446,256.4591,256.4981,1544.0
2022-11-07 13:45:00,262.8,262.91,262.8,262.91,998.0,256.6837,256.7911,256.6837,256.7911,998.0
2022-11-07 13:50:00,262.95,263.33,262.95,263.29,2537.0,256.8302,257.2014,256.8302,257.1623,2537.0
2022-11-07 13:55:00,263.39,263.4,263.33,263.36,641.0,257.26,257.2697,257.2014,257.2307,641.0
2022-11-07 14:00:00,263.48,263.73,263.45,263.61,2647.0,257.3479,257.5921,257.3186,257.4748,2647.0
2022-11-07 14:05:00,263.47,263.57,263.41,263.57,1014.0,257.3381,257.4358,257.2795,257.4358,1014.0
2022-11-07 14:10:00,263.87,264.04,263.87,263.95,650.0,257.7288,257.8948,257.7288,257.8069,650.0
2022-11-07 14:15:00,264.25,264.4,264.04,264.31,1293.0,258.1,258.2465,257.8948,258.1586,1293.0
2022-11-07 14:20:00,264.15,264.16,264.15,264.16,342.0,258.0023,258.012,258.0023,258.012,342.0
2022-11-07 14:25:00,264.16,264.18,264.04,264.12,1706.0,258.012,258.0316,257.8948,257.973,1706.0
2022-11-07 14:30:00,264.04,264.24,263.99,264.18,2235.0,257.8948,258.0902,257.846,258.0316,2235.0
2022-11-07 14:35:00,264.18,264.28,264.07,264.1,1200.0,258.0316,258.1293,257.9241,257.9534,1200.0
2022-11-07 14:40:00,264.13,264.2,264.01,264.11,3955.0,257.9827,258.0511,257.8655,257.9632,3955.0
2022-11-07 14:45:00,264.18,264.22,263.74,263.89,1970.0,258.0316,258.0707,257.6018,257.7483,1970.0
2022-11-07 14:50:00,263.89,264.03,263.68,263.99,2391.0,257.7483,257.8851,257.5432,257.846,2391.0
2022-11-07 14:55:00,263.92,263.96,263.53,263.64,4401.0,257.7776,257.8167,257.3967,257.5041,4401.0
2022-11-07 15:00:00,263.55,263.81,263.55,263.81,1529.0,257.4162,257.6702,257.4162,257.6702,1529.0
2022-11-07 15:05:00,263.68,263.88,263.59,263.88,2245.0,257.5432,257.7386,257.4553,257.7386,2245.0
2022-11-07 15:10:00,263.87,264.14,263.87,264.14,1311.0,257.7288,257.9925,257.7288,257.9925,1311.0
2022-11-07 15:15:00,264.22,264.35,264.16,264.35,3232.0,258.0707,258.1976,258.012,258.1976,3232.0
2022-11-07 15:20:00,264.46,264.46,264.06,264.4,1801.0,258.3051,258.3051,257.9144,258.2465,1801.0
2022-11-07 15:25:00,264.38,264.39,264.03,264.2,1653.0,258.2269,258.2367,257.8851,258.0511,1653.0
2022-11-07 15:30:00,264.27,264.55,264.23,264.49,3934.0,258.1195,258.393,258.0804,258.3344,3934.0
2022-11-07 15:35:00,264.44,264.57,264.22,264.29,2216.0,258.2855,258.4125,258.0707,258.139,2216.0
2022-11-07 15:40:00,264.22,264.47,264.12,264.41,3253.0,258.0707,258.3148,257.973,258.2562,3253.0
2022-11-07 15:45:00,264.35,264.61,264.12,264.61,8767.0,258.1976,258.4516,257.973,258.4516,8767.0
2022-11-07 15:50:00,264.42,264.49,264.06,264.23,8425.0,258.266,258.3344,257.9144,258.0804,8425.0
2022-11-07 15:55:00,264.23,264.69,263.86,264.55,38322.0,258.0804,258.5297,257.719,258.393,38322.0
2022-11-08 09:30:00,265.85,266.71,264.38,265.42,11674.0,259.6627,260.5027,258.2269,259.2427,11674.0
2022-11-08 09:35:00,265.5,266.54,264.88,265.6,14023.0,259.3209,260.3367,258.7153,259.4185,14023.0
2022-11-08 09:40:00,265.55,266.48,265.29,265.65,3666.0,259.3697,260.2781,259.1157,259.4674,3666.0
2022-11-08 09:45:00,265.76,265.76,264.15,265.09,5402.0,259.5748,259.5748,258.0023,258.9204,5402.0
2022-11-08 09:50:00,265.72,266.5,265.72,266.5,1710.0,259.5357,260.2976,259.5357,260.2976,1710.0
2022-11-08 09:55:00,265.75,265.75,265.54,265.58,600.0,259.565,259.565,259.3599,259.399,600.0
2022-11-08 10:00:00,265.39,265.58,264.93,264.93,500.0,259.2134,259.399,258.7641,258.7641,500.0
2022-11-08 10:05:00,265.34,266.3,265.07,265.81,3514.0,259.1646,260.1022,258.9009,259.6236,3514.0
2022-11-08 10:10:00,265.85,266.33,265.3,266.03,9698.0,259.6627,260.1315,259.1255,259.8385,9698.0
2022-11-08 10:15:00,265.97,266.67,265.86,266.57,3101.0,259.7799,260.4636,259.6725,260.366,3101.0
2022-11-08 10:20:00,266.52,267.09,266.16,266.17,1624.0,260.3171,260.8739,259.9655,259.9753,1624.0
2022-11-08 10:25:00,266.17,266.7,266.17,266.7,2585.0,259.9753,260.4929,259.9753,260.4929,2585.0
2022-11-08 10:30:00,266.74,266.9,266.73,266.83,6300.0,260.532,260.6883,260.5222,260.6199,6300.0
2022-11-08 10:35:00,266.82,267.29,266.79,267.28,4202.0,260.6101,261.0692,260.5808,261.0594,4202.0
2022-11-08 10:40:00,267.26,267.36,266.95,267.23,3807.0,261.0399,261.1376,260.7371,261.0106,3807.0
2022-11-08 10:45:00,267.27,267.43,266.97,267.43,2968.0,261.0497,261.2059,260.7566,261.2059,2968.0
2022-11-08 10:50:00,267.54,267.72,267.18,267.41,2100.0,261.3134,261.4892,260.9618,261.1864,2100.0
2022-11-08 10:55:00,267.21,267.32,267.16,267.31,980.0,260.9911,261.0985,260.9422,261.0887,980.0
2022-11-08 11:00:00,267.21,268.28,267.21,268.28,4673.0,260.9911,262.0362,260.9911,262.0362,4673.0
2022-11-08 11:05:00,268.01,268.24,267.74,268.04,3100.0,261.7724,261.9971,261.5087,261.8017,3100.0
2022-11-08 11:10:00,268.42,268.67,268.42,268.42,700.0,262.1729,262.4171,262.1729,262.1729,700.0
2022-11-08 11:15:00,268.55,268.91,268.38,268.56,6265.0,262.2999,262.6515,262.1338,262.3096,6265.0
2022-11-08 11:20:00,268.59,269.3,268.59,269.01,4015.0,262.3389,263.0324,262.3389,262.7492,4015.0
2022-11-08 11:25:00,268.98,269.26,268.92,269.23,3609.0,262.7199,262.9934,262.6613,262.964,3609.0
2022-11-08 11:30:00,269.22,269.72,269.13,269.72,5700.0,262.9543,263.4426,262.8664,263.4426,5700.0
2022-11-08 11:35:00,269.87,269.99,269.43,269.67,2852.0,263.5892,263.7064,263.1594,263.3938,2852.0
2022-11-08 11:40:00,269.53,270.0,269.52,269.57,4440.0,263.2571,263.7161,263.2473,263.2961,4440.0
2022-11-08 11:45:00,269.62,269.62,269.24,269.46,3300.0,263.345,263.345,262.9738,263.1887,3300.0
2022-11-08 11:50:00,269.44,269.8,269.21,269.59,3357.0,263.1692,263.5208,262.9445,263.3157,3357.0
2022-11-08 11:55:00,269.62,269.66,269.33,269.33,1176.0,263.345,263.384,263.0617,263.0617,1176.0
2022-11-08 12:00:00,269.44,269.93,269.36,269.42,2920.0,263.1692,263.6478,263.091,263.1496,2920.0
2022-11-08 12:05:00,269.37,269.63,269.28,269.6,2900.0,263.1008,263.3547,263.0129,263.3254,2900.0
2022-11-08 12:10:00,269.6,269.9,269.31,269.31,2513.0,263.3254,263.6185,263.0422,263.0422,2513.0
2022-11-08 12:15:00,269.21,269.55,269.14,269.43,1400.0,262.9445,263.2766,262.8761,263.1594,1400.0
2022-11-08 12:20:00,269.35,269.35,269.15,269.16,1900.0,263.0813,263.0813,262.8859,262.8957,1900.0
2022-11-08 12:25:00,269.18,269.33,269.03,269.2,2923.0,262.9152,263.0617,262.7687,262.9347,2923.0
2022-11-08 12:30:00,269.09,269.38,268.87,269.27,1009.0,262.8273,263.1106,262.6124,263.0031,1009.0
2022-11-08 12:35:00,268.9,268.94,268.69,268.73,3174.0,262.6417,262.6808,262.4366,262.4757,3174.0
2022-11-08 12:40:00,268.99,269.37,268.89,269.24,3601.0,262.7296,263.1008,262.632,262.9738,3601.0
2022-11-08 12:45:00,269.35,269.38,269.11,269.11,1300.0,263.0813,263.1106,262.8468,262.8468,1300.0
2022-11-08 12:50:00,269.21,269.21,268.33,268.53,2751.0,262.9445,262.9445,262.085,262.2803,2751.0
2022-11-08 12:55:00,268.56,269.07,268.56,269.03,2043.0,262.3096,262.8078,262.3096,262.7687,2043.0
2022-11-08 13:00:00,269.1,269.61,268.9,269.57,3530.0,262.8371,263.3352,262.6417,263.2961,3530.0
2022-11-08 13:05:00,269.55,269.55,269.16,269.49,2651.0,263.2766,263.2766,262.8957,263.218,2651.0
2022-11-08 13:10:00,269.45,269.86,269.45,269.74,6613.0,263.1789,263.5794,263.1789,263.4622,6613.0
2022-11-08 13:15:00,269.85,269.85,269.16,269.17,23200.0,263.5696,263.5696,262.8957,262.9054,23200.0
2022-11-08 13:20:00,269.01,269.08,268.17,268.32,4991.0,262.7492,262.8175,261.9287,262.0752,4991.0
2022-11-08 13:25:00,268.3,268.37,267.22,267.22,4406.0,262.0557,262.1241,261.0008,261.0008,4406.0
2022-11-08 13:30:00,267.21,267.52,266.94,267.52,3500.0,260.9911,261.2938,260.7273,261.2938,3500.0
2022-11-08 13:35:00,267.57,267.98,267.57,267.98,1701.0,261.3427,261.7431,261.3427,261.7431,1701.0
2022-11-08 13:40:00,268.16,268.18,267.64,267.84,3106.0,261.919,261.9385,261.4111,261.6064,3106.0
2022-11-08 13:45:00,267.77,268.13,267.55,267.55,3089.0,261.538,261.8897,261.3231,261.3231,3089.0
2022-11-08 13:50:00,267.82,267.82,267.13,267.51,2128.0,261.5869,261.5869,260.9129,261.2841,2128.0
2022-11-08 13:55:00,267.48,267.52,266.77,267.07,2590.0,261.2548,261.2938,260.5613,260.8543,2590.0
2022-11-08 14:00:00,267.0,267.41,266.94,267.2,2633.0,260.7859,261.1864,260.7273,260.9813,2633.0
2022-11-08 14:05:00,267.24,267.24,266.68,266.68,2985.0,261.0204,261.0204,260.4734,260.4734,2985.0
2022-11-08 14:10:00,266.77,267.07,266.6,267.07,1491.0,260.5613,260.8543,260.3953,260.8543,1491.0
2022-11-08 14:15:00,266.98,267.21,266.55,266.55,2647.0,260.7664,260.9911,260.3464,260.3464,2647.0
2022-11-08 14:20:00,266.97,266.97,265.65,265.65,2256.0,260.7566,260.7566,259.4674,259.4674,2256.0
2022-11-08 14:25:00,265.53,265.86,265.32,265.5,4706.0,259.3502,259.6725,259.145,259.3209,4706.0
2022-11-08 14:30:00,265.5,265.53,264.7,265.0,3184.0,259.3209,259.3502,258.5395,258.8325,3184.0
2022-11-08 14:35:00,265.59,266.53,265.59,266.52,3336.0,259.4088,260.3269,259.4088,260.3171,3336.0
2022-11-08 14:40:00,266.46,267.42,266.45,267.12,4217.0,260.2585,261.1962,260.2488,260.9032,4217.0
2022-11-08 14:45:00,267.37,267.61,267.35,267.56,3624.0,261.1473,261.3818,261.1278,261.3329,3624.0
2022-11-08 14:50:00,267.33,267.79,267.27,267.69,3234.0,261.1083,261.5576,261.0497,261.4599,3234.0
2022-11-08 14:55:00,267.47,267.67,267.23,267.24,4235.0,261.245,261.4404,261.0106,261.0204,4235.0
2022-11-08 15:00:00,267.17,268.01,267.16,267.6,4533.0,260.952,261.7724,260.9422,261.372,4533.0
2022-11-08 15:05:00,267.5,267.97,267.3,267.66,7384.0,261.2743,261.7334,261.079,261.4306,7384.0
2022-11-08 15:10:00,267.61,267.91,267.45,267.88,3576.0,261.3818,261.6748,261.2255,261.6455,3576.0
2022-11-08 15:15:00,268.03,268.18,267.7,268.1,4353.0,261.792,261.9385,261.4697,261.8603,4353.0
2022-11-08 15:20:00,268.24,268.24,267.81,267.92,4193.0,261.9971,261.9971,261.5771,261.6845,4193.0
2022-11-08 15:25:00,268.02,268.44,267.87,268.43,7976.0,261.7822,262.1924,261.6357,262.1827,7976.0
2022-11-08 15:30:00,268.43,269.1,268.32,268.97,7332.0,262.1827,262.8371,262.0752,262.7101,7332.0
2022-11-08 15:35:00,269.09,269.24,268.67,268.73,6602.0,262.8273,262.9738,262.4171,262.4757,6602.0
2022-11-08 15:40:00,268.63,268.92,268.31,268.35,7370.0,262.378,262.6613,262.0655,262.1045,7370.0
2022-11-08 15:45:00,268.44,269.02,268.36,268.8,12906.0,262.1924,262.7589,262.1143,262.5441,12906.0
2022-11-08 15:50:00,268.87,269.01,267.79,267.8,27150.0,262.6124,262.7492,261.5576,261.5673,27150.0
2022-11-08 15:55:00,267.7,267.84,267.05,267.16,78415.0,261.4697,261.6064,260.8348,260.9422,78415.0
2022-11-09 09:30:00,265.29,265.48,264.97,264.97,5154.0,259.1157,259.3013,258.8032,258.8032,5154.0
2022-11-09 09:35:00,264.58,265.04,263.44,263.57,2898.0,258.4223,258.8716,257.3088,257.4358,2898.0
2022-11-09 09:40:00,263.52,264.5,263.52,264.5,990.0,257.3869,258.3441,257.3869,258.3441,990.0
2022-11-09 09:45:00,265.0,265.55,264.8,264.81,3689.0,258.8325,259.3697,258.6372,258.6469,3689.0
2022-11-09 09:50:00,264.75,265.35,264.45,264.73,8884.0,258.5883,259.1744,258.2953,258.5688,8884.0
2022-11-09 09:55:00,264.44,264.61,263.33,264.42,6342.0,258.2855,258.4516,257.2014,258.266,6342.0
2022-11-09 10:00:00,264.03,265.19,264.03,265.19,2981.0,257.8851,259.0181,257.8851,259.0181,2981.0
2022-11-09 10:05:00,265.15,266.01,265.11,265.95,1400.0,258.979,259.819,258.9399,259.7604,1400.0
2022-11-09 10:10:00,265.83,266.11,265.36,266.11,1581.0,259.6432,259.9167,259.1841,259.9167,1581.0
2022-11-09 10:15:00,266.1,267.0,266.03,267.0,16630.0,259.9069,260.7859,259.8385,260.7859,16630.0
2022-11-09 10:20:00,266.86,267.06,266.7,266.88,900.0,260.6492,260.8446,260.4929,260.6687,900.0
2022-11-09 10:25:00,267.35,267.52,266.19,266.51,2686.0,261.1278,261.2938,259.9948,260.3074,2686.0
2022-11-09 10:30:00,266.62,266.8,265.51,266.06,9356.0,260.4148,260.5906,259.3306,259.8678,9356.0
2022-11-09 10:35:00,266.09,266.38,265.34,265.47,7367.0,259.8971,260.1804,259.1646,259.2916,7367.0
2022-11-09 10:40:00,265.21,265.21,264.67,265.07,1817.0,259.0376,259.0376,258.5102,258.9009,1817.0
2022-11-09 10:45:00,265.56,265.93,265.24,265.88,8347.0,259.3795,259.7409,259.0669,259.692,8347.0
2022-11-09 10:50:00,265.91,265.94,265.37,265.45,14867.0,259.7213,259.7506,259.1939,259.272,14867.0
2022-11-09 10:55:00,264.51,264.9,264.38,264.84,3084.0,258.3539,258.7348,258.2269,258.6762,3084.0
2022-11-09 11:00:00,265.17,265.37,264.93,264.96,2021.0,258.9985,259.1939,258.7641,258.7934,2021.0
2022-11-09 11:05:00,264.82,265.17,264.51,265.17,3464.0,258.6567,258.9985,258.3539,258.9985,3464.0
2022-11-09 11:10:00,264.82,264.82,264.51,264.61,600.0,258.6567,258.6567,258.3539,258.4516,600.0
2022-11-09 11:15:00,265.1,265.27,265.1,265.19,800.0,258.9302,259.0962,258.9302,259.0181,800.0
2022-11-09 11:20:00,265.18,265.18,264.74,264.74,860.0,259.0083,259.0083,258.5785,258.5785,860.0
2022-11-09 11:25:00,265.03,265.24,264.97,264.97,800.0,258.8618,259.0669,258.8032,258.8032,800.0
2022-11-09 11:30:00,264.97,265.03,264.48,264.49,1602.0,258.8032,258.8618,258.3246,258.3344,1602.0
2022-11-09 11:35:00,264.66,264.66,264.47,264.49,535.0,258.5004,258.5004,258.3148,258.3344,535.0
2022-11-09 11:40:00,264.68,265.58,264.49,265.58,2000.0,258.5199,259.399,258.3344,259.399,2000.0
2022-11-09 11:45:00,265.92,265.96,265.65,265.65,1213.0,259.7311,259.7702,259.4674,259.4674,1213.0
2022-11-09 11:50:00,265.63,266.09,265.56,265.56,1600.0,259.4478,259.8971,259.3795,259.3795,1600.0
2022-11-09 11:55:00,265.63,265.64,264.9,265.08,1100.0,259.4478,259.4576,258.7348,258.9106,1100.0
2022-11-09 12:00:00,265.22,265.22,265.22,265.22,100.0,259.0474,259.0474,259.0474,259.0474,100.0
2022-11-09 12:05:00,264.9,264.94,264.38,264.38,714.0,258.7348,258.7739,258.2269,258.2269,714.0
2022-11-09 12:10:00,264.59,264.62,264.42,264.42,412.0,258.432,258.4613,258.266,258.266,412.0
2022-11-09 12:15:00,264.41,264.72,264.41,264.66,972.0,258.2562,258.559,258.2562,258.5004,972.0
2022-11-09 12:20:00,264.88,264.88,264.52,264.52,1102.0,258.7153,258.7153,258.3637,258.3637,1102.0
2022-11-09 12:25:00,264.28,264.69,264.28,264.69,400.0,258.1293,258.5297,258.1293,258.5297,400.0
2022-11-09 12:30:00,264.77,264.77,264.61,264.61,200.0,258.6079,258.6079,258.4516,258.4516,200.0
2022-11-09 12:35:00,264.99,264.99,264.42,264.42,753.0,258.8227,258.8227,258.266,258.266,753.0
2022-11-09 12:40:00,264.35,264.35,263.81,264.06,3119.0,258.1976,258.1976,257.6702,257.9144,3119.0
2022-11-09 12:45:00,264.05,264.21,263.99,263.99,2600.0,257.9046,258.0609,257.846,257.846,2600.0
2022-11-09 12:50:00,264.26,264.55,264.26,264.26,1699.0,258.1097,258.393,258.1097,258.1097,1699.0
2022-11-09 12:55:00,264.25,264.71,264.16,264.71,1301.0,258.1,258.5492,258.012,258.5492,1301.0
2022-11-09 13:00:00,264.51,264.86,264.03,264.03,1601.0,258.3539,258.6958,257.8851,257.8851,1601.0
2022-11-09 13:05:00,263.95,264.2,263.67,263.96,600.0,257.8069,258.0511,257.5335,257.8167,600.0
2022-11-09 13:10:00,263.96,264.05,263.51,264.05,1283.0,257.8167,257.9046,257.3772,257.9046,1283.0
2022-11-09 13:15:00,263.97,264.24,263.92,263.92,3915.0,257.8265,258.0902,257.7776,257.7776,3915.0
2022-11-09 13:20:00,264.06,264.48,264.05,264.48,2245.0,257.9144,258.3246,257.9046,258.3246,2245.0
2022-11-09 13:25:00,264.37,264.69,264.37,264.57,1719.0,258.2172,258.5297,258.2172,258.4125,1719.0
2022-11-09 13:30:00,264.58,264.59,263.96,264.32,3704.0,258.4223,258.432,257.8167,258.1683,3704.0
2022-11-09 13:35:00,264.35,264.36,263.67,263.69,3173.0,258.1976,258.2074,257.5335,257.553,3173.0
2022-11-09 13:40:00,263.47,263.94,263.47,263.94,510.0,257.3381,257.7972,257.3381,257.7972,510.0
2022-11-09 13:45:00,263.59,263.59,263.22,263.48,3284.0,257.4553,257.4553,257.0939,257.3479,3284.0
2022-11-09 13:50:00,263.54,263.66,263.51,263.51,627.0,257.4065,257.5237,257.3772,257.3772,627.0
2022-11-09 13:55:00,263.38,263.77,263.37,263.77,1100.0,257.2502,257.6311,257.2404,257.6311,1100.0
2022-11-09 14:00:00,263.67,264.03,263.48,263.93,2675.0,257.5335,257.8851,257.3479,257.7874,2675.0
2022-11-09 14:05:00,263.83,264.44,263.83,264.44,1427.0,257.6897,258.2855,257.6897,258.2855,1427.0
2022-11-09 14:10:00,264.18,264.25,263.85,264.25,1100.0,258.0316,258.1,257.7093,258.1,1100.0
2022-11-09 14:15:00,264.47,264.47,264.33,264.34,300.0,258.3148,258.3148,258.1781,258.1879,300.0
2022-11-09 14:20:00,264.08,264.3,264.08,264.17,706.0,257.9339,258.1488,257.9339,258.0218,706.0
2022-11-09 14:25:00,264.17,264.49,264.17,264.3,1015.0,258.0218,258.3344,258.0218,258.1488,1015.0
2022-11-09 14:30:00,263.77,263.77,263.4,263.56,1223.0,257.6311,257.6311,257.2697,257.426,1223.0
2022-11-09 14:35:00,263.47,263.52,263.11,263.11,806.0,257.3381,257.3869,256.9865,256.9865,806.0
2022-11-09 14:40:00,263.07,263.68,263.07,263.68,2423.0,256.9474,257.5432,256.9474,257.5432,2423.0
2022-11-09 14:45:00,263.38,263.47,262.97,262.98,1498.0,257.2502,257.3381,256.8497,256.8595,1498.0
2022-11-09 14:50:00,262.97,263.06,262.88,262.98,500.0,256.8497,256.9376,256.7618,256.8595,500.0
2022-11-09 14:55:00,262.67,262.73,262.48,262.73,1808.0,256.5567,256.6153,256.3711,256.6153,1808.0
2022-11-09 15:00:00,262.69,262.95,262.54,262.94,3133.0,256.5763,256.8302,256.4298,256.8204,3133.0
2022-11-09 15:05:00,263.11,263.57,263.11,263.35,3044.0,256.9865,257.4358,256.9865,257.2209,3044.0
2022-11-09 15:10:00,263.21,263.26,262.73,262.88,4708.0,257.0842,257.133,256.6153,256.7618,4708.0
2022-11-09 15:15:00,262.75,263.12,262.7,263.12,2223.0,256.6349,256.9963,256.586,256.9963,2223.0
2022-11-09 15:20:00,263.11,263.11,262.51,262.55,2109.0,256.9865,256.9865,256.4004,256.4395,2109.0
2022-11-09 15:25:00,262.56,262.71,262.51,262.71,2516.0,256.4493,256.5958,256.4004,256.5958,2516.0
2022-11-09 15:30:00,262.58,262.58,262.23,262.44,3522.0,256.4688,256.4688,256.127,256.3321,3522.0
2022-11-09 15:35:00,262.28,262.47,262.12,262.28,7676.0,256.1758,256.3614,256.0195,256.1758,7676.0
2022-11-09 15:40:00,262.14,262.22,261.91,261.99,4005.0,256.0391,256.1172,255.8144,255.8926,4005.0
2022-11-09 15:45:00,262.01,262.21,261.71,261.79,4255.0,255.9121,256.1074,255.6191,255.6972,4255.0
2022-11-09 15:50:00,261.81,262.75,261.81,262.54,9105.0,255.7167,256.6349,255.7167,256.4298,9105.0
2022-11-09 15:55:00,262.46,262.81,262.27,262.27,34066.0,256.3516,256.6935,256.166,256.166,34066.0
2022-11-10 09:30:00,278.18,285.19,275.0,284.01,36394.0,271.7058,278.5526,268.5998,277.4001,36394.0
2022-11-10 09:35:00,283.59,284.89,283.21,283.91,11945.0,276.9898,278.2596,276.6187,277.3024,11945.0
2022-11-10 09:40:00,284.0,284.6,281.8,282.37,10591.0,277.3903,277.9763,275.2415,275.7982,10591.0
2022-11-10 09:45:00,283.07,283.62,281.76,282.73,11046.0,276.4819,277.0191,275.2024,276.1499,11046.0
2022-11-10 09:50:00,282.74,282.74,281.57,281.8,3058.0,276.1596,276.1596,275.0169,275.2415,3058.0
2022-11-10 09:55:00,282.12,284.57,281.86,284.02,15697.0,275.5541,277.947,275.3001,277.4098,15697.0
2022-11-10 10:00:00,284.58,285.1,283.32,283.54,9387.0,277.9568,278.4647,276.7261,276.941,9387.0
2022-11-10 10:05:00,283.46,285.85,283.46,285.68,12153.0,276.8629,279.1972,276.8629,279.0312,12153.0
2022-11-10 10:10:00,285.77,285.98,285.1,285.36,7421.0,279.1191,279.3242,278.4647,278.7186,7421.0
2022-11-10 10:15:00,285.41,286.19,284.51,284.51,12871.0,278.7675,279.5293,277.8884,277.8884,12871.0
2022-11-10 10:20:00,284.73,285.59,284.72,285.36,20439.0,278.1033,278.9433,278.0935,278.7186,20439.0
2022-11-10 10:25:00,285.23,286.37,284.96,286.17,20577.0,278.5917,279.7051,278.328,279.5098,20577.0
2022-11-10 10:30:00,286.22,286.22,285.01,285.25,10771.0,279.5586,279.5586,278.3768,278.6112,10771.0
2022-11-10 10:35:00,285.43,285.61,284.79,285.0,10716.0,278.787,278.9628,278.1619,278.367,10716.0
2022-11-10 10:40:00,285.0,285.94,284.96,285.07,48811.0,278.367,279.2851,278.328,278.4354,48811.0
2022-11-10 10:45:00,285.06,286.69,285.06,286.25,6114.0,278.4256,280.0177,278.4256,279.5879,6114.0
2022-11-10 10:50:00,286.67,287.36,286.15,287.11,15941.0,279.9982,280.6721,279.4903,280.4279,15941.0
2022-11-10 10:55:00,286.78,287.71,286.48,287.28,9169.0,280.1056,281.014,279.8126,280.594,9169.0
2022-11-10 11:00:00,287.24,287.43,286.2,286.7,12922.0,280.5549,280.7405,279.5391,280.0275,12922.0
2022-11-10 11:05:00,286.84,287.4,286.61,286.96,19704.0,280.1642,280.7112,279.9396,280.2814,19704.0
2022-11-10 11:10:00,286.88,287.46,286.77,287.42,14863.0,280.2033,280.7698,280.0958,280.7307,14863.0
2022-11-10 11:15:00,287.16,287.3,286.54,286.91,6100.0,280.4768,280.6135,279.8712,280.2326,6100.0
2022-11-10 11:20:00,287.01,288.06,287.01,288.06,14000.0,280.3302,281.3558,280.3302,281.3558,14000.0
2022-11-10 11:25:00,288.0,288.77,287.55,288.66,10496.0,281.2972,282.0493,280.8577,281.9418,10496.0
2022-11-10 11:30:00,288.64,289.16,288.57,288.69,5622.0,281.9223,282.4302,281.8539,281.9711,5622.0
2022-11-10 11:35:00,288.53,289.59,288.45,289.44,9547.0,281.8149,282.8502,281.7367,282.7037,9547.0
2022-11-10 11:40:00,289.46,291.33,289.11,290.93,41363.0,282.7232,284.5497,282.3814,284.159,41363.0
2022-11-10 11:45:00,291.03,291.03,289.79,289.8,4097.0,284.2567,284.2567,283.0455,283.0553,4097.0
2022-11-10 11:50:00,289.67,290.18,289.58,289.77,8194.0,282.9283,283.4265,282.8404,283.026,8194.0
2022-11-10 11:55:00,289.95,290.86,289.95,290.57,3732.0,283.2018,284.0906,283.2018,283.8074,3732.0
2022-11-10 12:00:00,290.37,290.67,289.92,290.23,3991.0,283.612,283.9051,283.1725,283.4753,3991.0
2022-11-10 12:05:00,290.0,290.13,289.39,289.94,8734.0,283.2507,283.3776,282.6549,283.1921,8734.0
2022-11-10 12:10:00,289.94,290.18,289.33,289.46,11287.0,283.1921,283.4265,282.5963,282.7232,11287.0
2022-11-10 12:15:00,289.38,290.25,289.38,289.86,2573.0,282.6451,283.4948,282.6451,283.1139,2573.0
2022-11-10 12:20:00,289.58,290.42,289.38,290.42,6044.0,282.8404,283.6609,282.6451,283.6609,6044.0
2022-11-10 12:25:00,290.26,290.3,289.53,289.79,3818.0,283.5046,283.5437,282.7916,283.0455,3818.0
2022-11-10 12:30:00,289.66,289.67,289.2,289.21,4601.0,282.9186,282.9283,282.4693,282.479,4601.0
2022-11-10 12:35:00,289.35,289.84,289.21,289.21,6475.0,282.6158,283.0944,282.479,282.479,6475.0
2022-11-10 12:40:00,289.05,289.27,288.43,288.6,13275.0,282.3228,282.5376,281.7172,281.8832,13275.0
2022-11-10 12:45:00,288.63,288.63,287.57,287.74,5498.0,281.9125,281.9125,280.8772,281.0433,5498.0
2022-11-10 12:50:00,287.74,288.26,287.73,288.12,6642.0,281.0433,281.5512,281.0335,281.4144,6642.0
2022-11-10 12:55:00,287.93,288.52,287.45,288.29,4865.0,281.2288,281.8051,280.76,281.5805,4865.0
2022-11-10 13:00:00,288.33,289.03,288.31,288.66,6697.0,281.6195,282.3032,281.6,281.9418,6697.0
2022-11-10 13:05:00,288.79,289.42,288.63,289.4,9415.0,282.0688,282.6842,281.9125,282.6646,9415.0
2022-11-10 13:10:00,289.5,289.81,289.0,289.75,12467.0,282.7623,283.0651,282.2739,283.0065,12467.0
2022-11-10 13:15:00,290.18,290.18,289.46,289.51,3340.0,283.4265,283.4265,282.7232,282.7721,3340.0
2022-11-10 13:20:00,289.7,290.3,289.7,289.82,3248.0,282.9576,283.5437,282.9576,283.0748,3248.0
2022-11-10 13:25:00,289.4,290.23,289.4,289.83,2513.0,282.6646,283.4753,282.6646,283.0846,2513.0
2022-11-10 13:30:00,289.83,290.37,289.7,290.37,3509.0,283.0846,283.612,282.9576,283.612,3509.0
2022-11-10 13:35:00,290.0,290.27,289.98,289.99,1368.0,283.2507,283.5144,283.2311,283.2409,1368.0
2022-11-10 13:40:00,290.1,290.35,289.95,290.29,5086.0,283.3483,283.5925,283.2018,283.5339,5086.0
2022-11-10 13:45:00,290.33,290.97,290.33,290.69,3081.0,283.573,284.1981,283.573,283.9246,3081.0
2022-11-10 13:50:00,290.67,290.81,290.44,290.72,4949.0,283.9051,284.0418,283.6804,283.9539,4949.0
2022-11-10 13:55:00,290.38,290.88,290.2,290.61,3718.0,283.6218,284.1102,283.446,283.8465,3718.0
2022-11-10 14:00:00,290.65,291.12,290.6,291.01,5976.0,283.8855,284.3446,283.8367,284.2372,5976.0
2022-11-10 14:05:00,290.92,290.94,290.65,290.76,4605.0,284.1492,284.1688,283.8855,283.993,4605.0
2022-11-10 14:10:00,291.06,291.27,290.88,291.13,3183.0,284.286,284.4911,284.1102,284.3544,3183.0
2022-11-10 14:15:00,291.15,291.45,291.05,291.14,3248.0,284.3739,284.6669,284.2762,284.3641,3248.0
2022-11-10 14:20:00,290.95,290.95,290.12,290.61,6483.0,284.1785,284.1785,283.3679,283.8465,6483.0
2022-11-10 14:25:00,290.8,291.1,290.7,291.03,4340.0,284.032,284.3251,283.9344,284.2567,4340.0
2022-11-10 14:30:00,291.06,291.15,290.8,291.01,2581.0,284.286,284.3739,284.032,284.2372,2581.0
2022-11-10 14:35:00,290.92,291.17,290.92,291.12,2332.0,284.1492,284.3934,284.1492,284.3446,2332.0
2022-11-10 14:40:00,290.93,290.96,290.62,290.78,4227.0,284.159,284.1883,283.8562,284.0125,4227.0
2022-11-10 14:45:00,290.84,291.06,290.67,290.67,4735.0,284.0711,284.286,283.9051,283.9051,4735.0
2022-11-10 14:50:00,290.64,290.98,290.39,290.94,8818.0,283.8758,284.2078,283.6316,284.1688,8818.0
2022-11-10 14:55:00,290.86,291.42,290.86,291.14,3755.0,284.0906,284.6376,284.0906,284.3641,3755.0
2022-11-10 15:00:00,291.04,291.42,290.84,290.97,7418.0,284.2665,284.6376,284.0711,284.1981,7418.0
2022-11-10 15:05:00,290.97,291.76,290.96,291.71,9266.0,284.1981,284.9697,284.1883,284.9209,9266.0
2022-11-10 15:10:00,291.69,292.64,291.68,292.64,16979.0,284.9013,285.8292,284.8916,285.8292,16979.0
2022-11-10 15:15:00,292.4,293.0,292.4,292.91,20801.0,285.5948,286.1808,285.5948,286.0929,20801.0
2022-11-10 15:20:00,292.82,293.11,292.82,292.94,5458.0,286.005,286.2883,286.005,286.1222,5458.0
2022-11-10 15:25:00,292.94,293.15,292.79,293.08,13429.0,286.1222,286.3273,285.9757,286.259,13429.0
2022-11-10 15:30:00,293.1,293.45,292.65,292.82,15935.0,286.2785,286.6204,285.839,286.005,15935.0
2022-11-10 15:35:00,292.74,293.09,292.74,293.06,10087.0,285.9269,286.2687,285.9269,286.2394,10087.0
2022-11-10 15:40:00,292.98,293.62,292.81,293.2,12175.0,286.1613,286.7864,285.9953,286.3762,12175.0
2022-11-10 15:45:00,293.17,293.6,293.1,293.43,18201.0,286.3469,286.7669,286.2785,286.6008,18201.0
2022-11-10 15:50:00,293.51,294.61,293.37,294.51,30157.0,286.679,287.7534,286.5422,287.6557,30157.0
2022-11-10 15:55:00,294.65,294.65,293.82,294.08,101809.0,287.7924,287.7924,286.9818,287.2357,101809.0
2022-11-11 09:30:00,297.25,298.03,295.22,297.36,31301.0,290.3319,291.0938,288.3492,290.4394,31301.0
2022-11-11 09:35:00,297.01,297.58,295.49,296.04,4078.0,290.0975,290.6542,288.6129,289.1501,4078.0
2022-11-11 09:40:00,297.07,297.42,295.82,296.37,9483.0,290.1561,290.498,288.9352,289.4724,9483.0
2022-11-11 09:45:00,295.83,298.79,295.83,298.79,13167.0,288.945,291.8361,288.945,291.8361,13167.0
2022-11-11 09:50:00,299.4,299.45,298.37,298.63,12839.0,292.4319,292.4807,291.4259,291.6798,12839.0
2022-11-11 09:55:00,298.63,299.76,297.85,299.23,19584.0,291.6798,292.7835,290.918,292.2658,19584.0
2022-11-11 10:00:00,299.29,301.04,298.37,300.82,23965.0,292.3244,294.0337,291.4259,293.8188,23965.0
2022-11-11 10:05:00,300.89,302.6,300.54,302.6,18051.0,293.8872,295.5574,293.5454,295.5574,18051.0
2022-11-11 10:10:00,302.38,305.27,302.38,304.97,13428.0,295.3425,298.1653,295.3425,297.8723,13428.0
2022-11-11 10:15:00,305.16,306.14,304.81,305.66,28231.0,298.0578,299.015,297.716,298.5462,28231.0
2022-11-11 10:20:00,305.66,306.72,305.09,306.07,47218.0,298.5462,299.5815,297.9895,298.9467,47218.0
2022-11-11 10:25:00,306.11,307.45,305.9,306.52,31443.0,298.9857,300.2945,298.7806,299.3862,31443.0
2022-11-11 10:30:00,306.18,308.3,305.93,307.81,39428.0,299.0541,301.1248,298.8099,300.6462,39428.0
2022-11-11 10:35:00,307.82,308.84,306.74,307.98,35568.0,300.6559,301.6522,299.6011,300.8122,35568.0
2022-11-11 10:40:00,308.05,309.0,307.61,308.27,21026.0,300.8806,301.8085,300.4508,301.0954,21026.0
2022-11-11 10:45:00,308.28,309.81,307.84,309.36,19613.0,301.1052,302.5996,300.6755,302.1601,19613.0
2022-11-11 10:50:00,309.35,309.49,308.36,308.54,10618.0,302.1503,302.2871,301.1834,301.3592,10618.0
2022-11-11 10:55:00,308.37,308.78,307.89,308.18,7269.0,301.1931,301.5936,300.7243,301.0075,7269.0
2022-11-11 11:00:00,308.29,308.86,307.63,308.79,5450.0,301.115,301.6717,300.4703,301.6033,5450.0
2022-11-11 11:05:00,308.83,308.83,307.0,307.09,19430.0,301.6424,301.6424,299.855,299.9429,19430.0
2022-11-11 11:10:00,306.99,307.23,305.37,305.62,8852.0,299.8452,300.0797,298.2629,298.5071,8852.0
2022-11-11 11:15:00,305.5,307.34,305.36,307.34,12966.0,298.3899,300.1871,298.2532,300.1871,12966.0
2022-11-11 11:20:00,307.14,307.44,306.05,306.37,7192.0,299.9917,300.2848,298.9271,299.2397,7192.0
2022-11-11 11:25:00,306.37,306.79,305.74,305.8,7110.0,299.2397,299.6499,298.6243,298.6829,7110.0
2022-11-11 11:30:00,305.75,306.47,303.78,303.78,20993.0,298.6341,299.3373,296.7099,296.7099,20993.0
2022-11-11 11:35:00,304.12,305.18,303.69,304.45,14308.0,297.042,298.0774,296.622,297.3644,14308.0
2022-11-11 11:40:00,304.29,304.61,303.44,304.04,12376.0,297.2081,297.5206,296.3779,296.9639,12376.0
2022-11-11 11:45:00,304.04,305.08,303.72,305.08,5311.0,296.9639,297.9797,296.6513,297.9797,5311.0
2022-11-11 11:50:00,305.17,305.17,304.45,304.5,5911.0,298.0676,298.0676,297.3644,297.4132,5911.0
2022-11-11 11:55:00,304.27,304.4,303.51,304.11,5133.0,297.1885,297.3155,296.4462,297.0323,5133.0
2022-11-11 12:00:00,303.87,304.18,303.34,303.9,6642.0,296.7979,297.1006,296.2802,296.8272,6642.0
2022-11-11 12:05:00,303.88,304.31,303.49,304.11,5354.0,296.8076,297.2276,296.4267,297.0323,5354.0
2022-11-11 12:10:00,304.34,304.84,304.34,304.5,4523.0,297.2569,297.7453,297.2569,297.4132,4523.0
2022-11-11 12:15:00,304.72,305.66,304.68,305.05,7123.0,297.6281,298.5462,297.589,297.9504,7123.0
2022-11-11 12:20:00,305.02,305.23,304.62,304.94,6361.0,297.9211,298.1262,297.5304,297.8429,6361.0
2022-11-11 12:25:00,304.84,305.17,304.72,304.86,7985.0,297.7453,298.0676,297.6281,297.7648,7985.0
2022-11-11 12:30:00,304.86,305.57,304.31,304.49,6558.0,297.7648,298.4583,297.2276,297.4034,6558.0
2022-11-11 12:35:00,304.33,304.88,303.96,304.1,6849.0,297.2471,297.7843,296.8858,297.0225,6849.0
2022-11-11 12:40:00,303.95,304.84,303.78,304.84,11599.0,296.876,297.7453,296.7099,297.7453,11599.0
2022-11-11 12:45:00,304.83,305.13,304.8,305.12,8484.0,297.7355,298.0285,297.7062,298.0188,8484.0
2022-11-11 12:50:00,305.11,305.69,305.1,305.46,6195.0,298.009,298.5755,297.9992,298.3508,6195.0
2022-11-11 12:55:00,305.47,306.21,305.46,305.8,5731.0,298.3606,299.0834,298.3508,298.6829,5731.0
2022-11-11 13:00:00,305.97,306.49,305.48,306.28,23497.0,298.849,299.3569,298.3704,299.1518,23497.0
2022-11-11 13:05:00,306.27,306.42,305.5,306.0,16377.0,299.142,299.2885,298.3899,298.8783,16377.0
2022-11-11 13:10:00,306.15,306.66,305.99,306.23,6615.0,299.0248,299.5229,298.8685,299.1029,6615.0
2022-11-11 13:15:00,306.08,306.57,305.9,306.44,3376.0,298.9564,299.435,298.7806,299.308,3376.0
2022-11-11 13:20:00,306.52,307.22,306.32,307.22,2846.0,299.3862,300.0699,299.1908,300.0699,2846.0
2022-11-11 13:25:00,307.22,307.52,306.97,307.51,5968.0,300.0699,300.3629,299.8257,300.3531,5968.0
2022-11-11 13:30:00,307.55,308.0,307.54,307.96,7127.0,300.3922,300.8317,300.3824,300.7927,7127.0
2022-11-11 13:35:00,307.86,307.87,306.98,307.29,6519.0,300.695,300.7048,299.8355,300.1383,6519.0
2022-11-11 13:40:00,307.39,307.46,306.82,307.31,7162.0,300.2359,300.3043,299.6792,300.1578,7162.0
2022-11-11 13:45:00,307.37,308.27,307.37,308.27,5630.0,300.2164,301.0954,300.2164,301.0954,5630.0
2022-11-11 13:50:00,308.33,308.89,308.33,308.78,2694.0,301.1541,301.701,301.1541,301.5936,2694.0
2022-11-11 13:55:00,308.72,309.12,308.41,309.12,5261.0,301.535,301.9257,301.2322,301.9257,5261.0
2022-11-11 14:00:00,309.06,309.3,308.18,308.97,18464.0,301.8671,302.1015,301.0075,301.7792,18464.0
2022-11-11 14:05:00,308.81,309.17,308.68,309.14,4595.0,301.6229,301.9745,301.4959,301.9452,4595.0
2022-11-11 14:10:00,309.02,309.29,308.81,308.99,5422.0,301.828,302.0917,301.6229,301.7987,5422.0
2022-11-11 14:15:00,309.03,309.03,308.37,308.51,3200.0,301.8378,301.8378,301.1931,301.3299,3200.0
2022-11-11 14:20:00,308.9,309.41,308.75,309.14,7640.0,301.7108,302.2089,301.5643,301.9452,7640.0
2022-11-11 14:25:00,309.22,309.78,309.14,309.78,4585.0,302.0233,302.5703,301.9452,302.5703,4585.0
2022-11-11 14:30:00,309.68,310.19,309.57,310.0,6569.0,302.4726,302.9708,302.3652,302.7852,6569.0
2022-11-11 14:35:00,310.1,310.35,309.86,310.25,6535.0,302.8829,303.127,302.6484,303.0294,6535.0
2022-11-11 14:40:00,310.27,310.7,310.18,310.68,11199.0,303.0489,303.4689,302.961,303.4494,11199.0
2022-11-11 14:45:00,310.57,310.64,310.36,310.42,6300.0,303.3419,303.4103,303.1368,303.1954,6300.0
2022-11-11 14:50:00,310.45,311.55,310.45,311.55,10427.0,303.2247,304.2991,303.2247,304.2991,10427.0
2022-11-11 14:55:00,311.56,312.01,311.37,311.82,11015.0,304.3089,304.7484,304.1233,304.5628,11015.0
2022-11-11 15:00:00,311.69,311.77,311.22,311.49,11016.0,304.4359,304.514,303.9768,304.2405,11016.0
2022-11-11 15:05:00,311.47,311.49,310.75,311.01,16038.0,304.221,304.2405,303.5177,303.7717,16038.0
2022-11-11 15:10:00,310.89,311.04,310.65,310.7,16776.0,303.6545,303.801,303.4201,303.4689,16776.0
2022-11-11 15:15:00,310.56,311.0,310.22,310.88,7509.0,303.3322,303.7619,303.0001,303.6447,7509.0
2022-11-11 15:20:00,310.71,311.25,310.38,310.91,20156.0,303.4787,304.0061,303.1563,303.674,20156.0
2022-11-11 15:25:00,310.85,311.64,310.81,311.53,16619.0,303.6154,304.387,303.5763,304.2796,16619.0
2022-11-11 15:30:00,311.53,311.88,311.34,311.49,18260.0,304.2796,304.6214,304.094,304.2405,18260.0
2022-11-11 15:35:00,311.46,311.68,311.03,311.68,19471.0,304.2112,304.4261,303.7912,304.4261,19471.0
2022-11-11 15:40:00,311.69,312.09,311.58,312.09,12669.0,304.4359,304.8265,304.3284,304.8265,12669.0
2022-11-11 15:45:00,312.1,312.53,312.05,312.53,26660.0,304.8363,305.2563,304.7875,305.2563,26660.0
2022-11-11 15:50:00,312.58,312.86,311.77,311.77,42753.0,305.3051,305.5786,304.514,304.514,42753.0
2022-11-11 15:55:00,311.78,311.82,310.36,310.36,102009.0,304.5238,304.5628,303.1368,303.1368,102009.0
2022-11-14 09:30:00,306.33,307.35,305.08,306.49,15054.0,299.2006,300.1969,297.9797,299.3569,15054.0
2022-11-14 09:35:00,306.51,307.6,304.48,304.58,10985.0,299.3764,300.441,297.3937,297.4913,10985.0
2022-11-14 09:40:00,304.96,304.96,300.94,301.04,29169.0,297.8625,297.8625,293.936,294.0337,29169.0
2022-11-14 09:45:00,301.82,302.5,300.29,302.49,8097.0,294.7956,295.4597,293.3012,295.45,8097.0
2022-11-14 09:50:00,301.99,303.53,301.2,301.65,8785.0,294.9616,296.4658,294.19,294.6295,8785.0
2022-11-14 09:55:00,301.24,302.14,300.48,300.76,13203.0,294.2291,295.1081,293.4867,293.7602,13203.0
2022-11-14 10:00:00,300.73,302.42,300.73,301.0,6259.0,293.7309,295.3816,293.7309,293.9946,6259.0
2022-11-14 10:05:00,300.99,301.65,300.81,301.0,7389.0,293.9849,294.6295,293.8091,293.9946,7389.0
2022-11-14 10:10:00,301.01,301.76,300.48,300.54,5483.0,294.0044,294.737,293.4867,293.5454,5483.0
2022-11-14 10:15:00,301.0,301.81,300.89,301.22,5302.0,293.9946,294.7858,293.8872,294.2095,5302.0
2022-11-14 10:20:00,301.1,301.1,299.67,299.68,6719.0,294.0923,294.0923,292.6956,292.7054,6719.0
2022-11-14 10:25:00,299.81,299.94,298.52,298.87,4300.0,292.8323,292.9593,291.5724,291.9142,4300.0
2022-11-14 10:30:00,299.12,299.81,298.67,299.75,5793.0,292.1584,292.8323,291.7189,292.7737,5793.0
2022-11-14 10:35:00,299.79,299.79,299.08,299.38,2743.0,292.8128,292.8128,292.1193,292.4124,2743.0
2022-11-14 10:40:00,299.48,300.08,299.48,299.97,3993.0,292.51,293.0961,292.51,292.9886,3993.0
2022-11-14 10:45:00,300.03,300.04,298.63,298.63,4397.0,293.0472,293.057,291.6798,291.6798,4397.0
2022-11-14 10:50:00,298.37,299.15,298.35,299.08,3701.0,291.4259,292.1877,291.4063,292.1193,3701.0
2022-11-14 10:55:00,299.33,299.68,298.88,298.88,6100.0,292.3635,292.7054,291.924,291.924,6100.0
2022-11-14 11:00:00,299.12,299.32,298.4,298.53,4907.0,292.1584,292.3537,291.4552,291.5821,4907.0
2022-11-14 11:05:00,298.64,298.83,298.36,298.76,6385.0,291.6896,291.8752,291.4161,291.8068,6385.0
2022-11-14 11:10:00,298.88,298.88,296.87,296.88,2994.0,291.924,291.924,289.9608,289.9705,2994.0
2022-11-14 11:15:00,297.04,297.05,296.25,296.49,4101.0,290.1268,290.1366,289.3552,289.5896,4101.0
2022-11-14 11:20:00,296.68,297.08,296.53,297.07,5511.0,289.7752,290.1659,289.6287,290.1561,5511.0
2022-11-14 11:25:00,296.92,297.23,296.39,296.93,5291.0,290.0096,290.3124,289.4919,290.0194,5291.0
2022-11-14 11:30:00,296.67,297.97,296.67,297.97,8903.0,289.7654,291.0352,289.7654,291.0352,8903.0
2022-11-14 11:35:00,298.12,298.26,297.3,297.58,5026.0,291.1817,291.3184,290.3808,290.6542,5026.0
2022-11-14 11:40:00,297.49,297.67,297.01,297.27,10943.0,290.5663,290.7421,290.0975,290.3515,10943.0
2022-11-14 11:45:00,297.4,298.65,297.19,298.1,12117.0,290.4784,291.6993,290.2733,291.1621,12117.0
2022-11-14 11:50:00,297.83,298.69,297.22,297.22,4069.0,290.8984,291.7384,290.3026,290.3026,4069.0
2022-11-14 11:55:00,297.5,297.82,297.19,297.71,2100.0,290.5761,290.8887,290.2733,290.7812,2100.0
2022-11-14 12:00:00,297.54,298.68,297.48,298.21,8629.0,290.6152,291.7286,290.5566,291.2696,8629.0
2022-11-14 12:05:00,298.02,298.02,297.28,297.63,2117.0,291.084,291.084,290.3612,290.7031,2117.0
2022-11-14 12:10:00,297.46,297.66,296.76,296.76,2505.0,290.537,290.7324,289.8533,289.8533,2505.0
2022-11-14 12:15:00,297.1,297.51,297.0,297.14,4345.0,290.1854,290.5859,290.0877,290.2245,4345.0
2022-11-14 12:20:00,296.89,296.9,296.39,296.7,1400.0,289.9803,289.9901,289.4919,289.7947,1400.0
2022-11-14 12:25:00,297.0,297.41,296.84,297.33,3249.0,290.0877,290.4882,289.9315,290.4101,3249.0
2022-11-14 12:30:00,297.41,297.92,297.26,297.74,2498.0,290.4882,290.9863,290.3417,290.8105,2498.0
2022-11-14 12:35:00,297.96,298.17,297.94,298.08,2240.0,291.0254,291.2305,291.0059,291.1426,2240.0
2022-11-14 12:40:00,298.15,298.5,297.84,298.5,6801.0,291.211,291.5528,290.9082,291.5528,6801.0
2022-11-14 12:45:00,298.49,298.75,298.41,298.54,2128.0,291.5431,291.797,291.4649,291.5919,2128.0
2022-11-14 12:50:00,298.53,298.92,298.53,298.79,2205.0,291.5821,291.9631,291.5821,291.8361,2205.0
2022-11-14 12:55:00,298.43,298.7,298.23,298.23,3949.0,291.4845,291.7482,291.2891,291.2891,3949.0
2022-11-14 13:00:00,298.2,298.36,298.06,298.22,3241.0,291.2598,291.4161,291.1231,291.2793,3241.0
2022-11-14 13:05:00,298.29,298.42,297.92,298.03,2013.0,291.3477,291.4747,290.9863,291.0938,2013.0
2022-11-14 13:10:00,298.18,298.38,297.95,298.12,4556.0,291.2403,291.4356,291.0156,291.1817,4556.0
2022-11-14 13:15:00,297.86,298.42,297.86,297.99,1918.0,290.9277,291.4747,290.9277,291.0547,1918.0
2022-11-14 13:20:00,298.12,298.34,297.92,298.18,2042.0,291.1817,291.3966,290.9863,291.2403,2042.0
2022-11-14 13:25:00,298.15,298.42,297.9,297.92,4806.0,291.211,291.4747,290.9668,290.9863,4806.0
2022-11-14 13:30:00,297.89,297.89,297.48,297.52,4253.0,290.957,290.957,290.5566,290.5956,4253.0
2022-11-14 13:35:00,297.66,297.9,297.56,297.8,6260.0,290.7324,290.9668,290.6347,290.8691,6260.0
2022-11-14 13:40:00,297.87,298.05,297.69,297.88,8967.0,290.9375,291.1133,290.7617,290.9473,8967.0
2022-11-14 13:45:00,297.9,297.9,297.28,297.5,4604.0,290.9668,290.9668,290.3612,290.5761,4604.0
2022-11-14 13:50:00,297.63,298.22,297.63,298.04,4141.0,290.7031,291.2793,290.7031,291.1035,4141.0
2022-11-14 13:55:00,298.06,298.34,298.06,298.34,900.0,291.1231,291.3966,291.1231,291.3966,900.0
2022-11-14 14:00:00,298.25,298.38,297.96,298.05,6767.0,291.3087,291.4356,291.0254,291.1133,6767.0
2022-11-14 14:05:00,298.23,298.23,297.88,297.93,2615.0,291.2891,291.2891,290.9473,290.9961,2615.0
2022-11-14 14:10:00,297.85,298.21,297.85,298.21,2722.0,290.918,291.2696,290.918,291.2696,2722.0
2022-11-14 14:15:00,298.36,298.36,297.85,298.1,3671.0,291.4161,291.4161,290.918,291.1621,3671.0
2022-11-14 14:20:00,297.99,298.16,297.95,298.06,2073.0,291.0547,291.2207,291.0156,291.1231,2073.0
2022-11-14 14:25:00,298.0,298.08,297.83,297.99,5292.0,291.0645,291.1426,290.8984,291.0547,5292.0
2022-11-14 14:30:00,298.07,298.09,297.5,297.62,3155.0,291.1328,291.1524,290.5761,290.6933,3155.0
2022-11-14 14:35:00,297.6,297.76,296.73,296.85,5154.0,290.6738,290.8301,289.824,289.9412,5154.0
2022-11-14 14:40:00,296.96,297.03,296.69,296.81,4154.0,290.0487,290.117,289.785,289.9022,4154.0
2022-11-14 14:45:00,296.82,297.01,296.53,296.63,3299.0,289.9119,290.0975,289.6287,289.7264,3299.0
2022-11-14 14:50:00,296.67,296.95,296.56,296.71,4853.0,289.7654,290.0389,289.658,289.8045,4853.0
2022-11-14 14:55:00,296.75,297.29,296.7,297.29,6770.0,289.8436,290.371,289.7947,290.371,6770.0
2022-11-14 15:00:00,297.19,297.66,297.08,297.65,3279.0,290.2733,290.7324,290.1659,290.7226,3279.0
2022-11-14 15:05:00,297.65,297.79,297.18,297.18,4474.0,290.7226,290.8594,290.2636,290.2636,4474.0
2022-11-14 15:10:00,297.02,297.09,295.96,296.01,7101.0,290.1073,290.1756,289.0719,289.1208,7101.0
2022-11-14 15:15:00,296.01,296.26,295.9,296.25,5750.0,289.1208,289.365,289.0133,289.3552,5750.0
2022-11-14 15:20:00,296.26,296.34,296.0,296.21,6982.0,289.365,289.4431,289.111,289.3161,6982.0
2022-11-14 15:25:00,295.98,296.2,295.91,295.93,5178.0,289.0915,289.3064,289.0231,289.0426,5178.0
2022-11-14 15:30:00,295.85,295.85,295.25,295.29,5603.0,288.9645,288.9645,288.3785,288.4175,5603.0
2022-11-14 15:35:00,295.38,295.8,295.38,295.67,5619.0,288.5054,288.9157,288.5054,288.7887,5619.0
2022-11-14 15:40:00,295.69,295.84,295.39,295.44,6536.0,288.8082,288.9547,288.5152,288.564,6536.0
2022-11-14 15:45:00,295.39,295.53,295.04,295.07,9165.0,288.5152,288.652,288.1734,288.2027,9165.0
2022-11-14 15:50:00,295.01,295.23,294.4,294.43,21810.0,288.1441,288.3589,287.5483,287.5776,21810.0
2022-11-14 15:55:00,294.36,294.46,293.45,293.66,63245.0,287.5092,287.6069,286.6204,286.8255,63245.0
2022-11-15 09:30:00,302.54,303.13,300.82,301.98,19010.0,295.4988,296.0751,293.8188,294.9518,19010.0
2022-11-15 09:35:00,301.58,303.5,300.62,302.93,20876.0,294.5611,296.4365,293.6235,295.8797,20876.0
2022-11-15 09:40:00,303.36,303.7,301.06,302.12,12980.0,296.2997,296.6318,294.0533,295.0886,12980.0
2022-11-15 09:45:00,302.16,302.53,300.65,300.65,7080.0,295.1277,295.489,293.6528,293.6528,7080.0
2022-11-15 09:50:00,301.02,302.76,301.01,301.98,3971.0,294.0142,295.7137,294.0044,294.9518,3971.0
2022-11-15 09:55:00,301.89,303.99,301.89,303.42,1240.0,294.8639,296.9151,294.8639,296.3583,1240.0
2022-11-15 10:00:00,304.26,304.61,303.54,304.12,6820.0,297.1788,297.5206,296.4755,297.042,6820.0
2022-11-15 10:05:00,304.48,304.52,301.98,302.19,6936.0,297.3937,297.4327,294.9518,295.157,6936.0
2022-11-15 10:10:00,302.34,302.97,302.33,302.97,4832.0,295.3035,295.9188,295.2937,295.9188,4832.0
2022-11-15 10:15:00,302.8,303.64,301.47,301.47,3831.0,295.7528,296.5732,294.4537,294.4537,3831.0
2022-11-15 10:20:00,301.27,302.54,301.25,302.34,4401.0,294.2584,295.4988,294.2388,295.3035,4401.0
2022-11-15 10:25:00,302.45,303.13,302.44,302.78,2371.0,295.4109,296.0751,295.4011,295.7332,2371.0
2022-11-15 10:30:00,303.2,303.62,302.98,303.62,1301.0,296.1434,296.5537,295.9286,296.5537,1301.0
2022-11-15 10:35:00,303.39,303.48,302.23,302.99,3534.0,296.329,296.4169,295.196,295.9383,3534.0
2022-11-15 10:40:00,303.0,303.0,302.5,302.54,3809.0,295.9481,295.9481,295.4597,295.4988,3809.0
2022-11-15 10:45:00,302.47,302.6,301.55,302.1,15671.0,295.4304,295.5574,294.5318,295.069,15671.0
2022-11-15 10:50:00,301.89,302.11,301.12,301.69,13133.0,294.8639,295.0788,294.1119,294.6686,13133.0
2022-11-15 10:55:00,301.91,301.91,300.94,300.94,9114.0,294.8835,294.8835,293.936,293.936,9114.0
2022-11-15 11:00:00,300.63,301.12,299.9,300.89,15121.0,293.6333,294.1119,292.9202,293.8872,15121.0
2022-11-15 11:05:00,301.0,302.52,301.0,302.44,5246.0,293.9946,295.4793,293.9946,295.4011,5246.0
2022-11-15 11:10:00,302.24,302.28,301.23,301.81,12679.0,295.2058,295.2449,294.2193,294.7858,12679.0
2022-11-15 11:15:00,301.95,302.03,301.39,301.56,8855.0,294.9225,295.0007,294.3756,294.5416,8855.0
2022-11-15 11:20:00,301.45,301.88,301.23,301.39,10332.0,294.4342,294.8542,294.2193,294.3756,10332.0
2022-11-15 11:25:00,301.38,301.98,301.29,301.38,2201.0,294.3658,294.9518,294.2779,294.3658,2201.0
2022-11-15 11:30:00,301.84,303.0,301.84,302.81,6944.0,294.8151,295.9481,294.8151,295.7625,6944.0
2022-11-15 11:35:00,302.49,302.8,302.33,302.79,1200.0,295.45,295.7528,295.2937,295.743,1200.0
2022-11-15 11:40:00,302.48,302.98,301.93,302.1,13702.0,295.4402,295.9286,294.903,295.069,13702.0
2022-11-15 11:45:00,302.19,302.83,302.19,302.59,8311.0,295.157,295.7821,295.157,295.5476,8311.0
2022-11-15 11:50:00,302.81,303.27,302.73,303.16,13924.0,295.7625,296.2118,295.6844,296.1044,13924.0
2022-11-15 11:55:00,303.02,303.19,302.69,303.19,13805.0,295.9676,296.1337,295.6453,296.1337,13805.0
2022-11-15 12:00:00,303.29,303.29,301.0,301.7,4458.0,296.2314,296.2314,293.9946,294.6784,4458.0
2022-11-15 12:05:00,301.85,302.01,301.61,301.61,1100.0,294.8249,294.9811,294.5905,294.5905,1100.0
2022-11-15 12:10:00,301.95,302.03,301.15,301.16,2966.0,294.9225,295.0007,294.1412,294.1509,2966.0
2022-11-15 12:15:00,301.31,301.51,301.18,301.31,1482.0,294.2974,294.4928,294.1705,294.2974,1482.0
2022-11-15 12:20:00,301.26,301.26,300.72,300.72,1322.0,294.2486,294.2486,293.7212,293.7212,1322.0
2022-11-15 12:25:00,300.8,301.09,300.63,300.97,2831.0,293.7993,294.0826,293.6333,293.9653,2831.0
2022-11-15 12:30:00,300.65,301.19,300.65,301.13,815.0,293.6528,294.1802,293.6528,294.1216,815.0
2022-11-15 12:35:00,301.04,301.2,301.04,301.11,1187.0,294.0337,294.19,294.0337,294.1021,1187.0
2022-11-15 12:40:00,301.1,301.27,300.89,300.91,1750.0,294.0923,294.2584,293.8872,293.9067,1750.0
2022-11-15 12:45:00,300.69,300.94,300.38,300.89,1500.0,293.6919,293.936,293.3891,293.8872,1500.0
2022-11-15 12:50:00,300.67,300.67,300.4,300.4,600.0,293.6723,293.6723,293.4086,293.4086,600.0
2022-11-15 12:55:00,300.27,300.28,300.03,300.28,1112.0,293.2816,293.2914,293.0472,293.2914,1112.0
2022-11-15 13:00:00,300.44,300.58,300.27,300.49,5517.0,293.4477,293.5844,293.2816,293.4965,5517.0
2022-11-15 13:05:00,300.41,300.44,299.91,299.91,800.0,293.4184,293.4477,292.93,292.93,800.0
2022-11-15 13:10:00,299.94,300.04,299.78,299.85,1865.0,292.9593,293.057,292.803,292.8714,1865.0
2022-11-15 13:15:00,299.97,299.97,298.81,298.85,2297.0,292.9886,292.9886,291.8556,291.8947,2297.0
2022-11-15 13:20:00,298.4,298.4,297.66,297.99,1360.0,291.4552,291.4552,290.7324,291.0547,1360.0
2022-11-15 13:25:00,298.21,298.22,296.88,297.25,3328.0,291.2696,291.2793,289.9705,290.3319,3328.0
2022-11-15 13:30:00,297.54,297.54,296.4,296.75,10602.0,290.6152,290.6152,289.5017,289.8436,10602.0
2022-11-15 13:35:00,296.92,297.37,296.09,296.4,4311.0,290.0096,290.4491,289.1989,289.5017,4311.0
2022-11-15 13:40:00,296.22,298.17,295.83,298.17,5485.0,289.3259,291.2305,288.945,291.2305,5485.0
2022-11-15 13:45:00,297.88,298.5,297.44,297.44,1500.0,290.9473,291.5528,290.5175,290.5175,1500.0
2022-11-15 13:50:00,297.56,298.12,297.56,297.73,1084.0,290.6347,291.1817,290.6347,290.8008,1084.0
2022-11-15 13:55:00,298.03,298.52,298.03,298.1,5815.0,291.0938,291.5724,291.0938,291.1621,5815.0
2022-11-15 14:00:00,298.51,298.52,297.25,297.31,1843.0,291.5626,291.5724,290.3319,290.3905,1843.0
2022-11-15 14:05:00,296.93,297.82,296.92,297.82,1601.0,290.0194,290.8887,290.0096,290.8887,1601.0
2022-11-15 14:10:00,298.15,299.58,298.15,299.58,2488.0,291.211,292.6077,291.211,292.6077,2488.0
2022-11-15 14:15:00,298.65,299.92,298.65,299.23,1672.0,291.6993,292.9398,291.6993,292.2658,1672.0
2022-11-15 14:20:00,299.9,300.29,299.9,300.02,600.0,292.9202,293.3012,292.9202,293.0375,600.0
2022-11-15 14:25:00,300.44,300.54,300.03,300.54,600.0,293.4477,293.5454,293.0472,293.5454,600.0
2022-11-15 14:30:00,300.42,300.67,300.15,300.34,1570.0,293.4281,293.6723,293.1644,293.35,1570.0
2022-11-15 14:35:00,300.06,300.5,299.82,300.22,1000.0,293.0765,293.5063,292.8421,293.2328,1000.0
2022-11-15 14:40:00,300.4,300.49,300.1,300.17,800.0,293.4086,293.4965,293.1156,293.184,800.0
2022-11-15 14:45:00,300.31,300.32,299.48,299.69,1234.0,293.3207,293.3305,292.51,292.7151,1234.0
2022-11-15 14:50:00,299.85,300.11,299.61,299.94,3902.0,292.8714,293.1254,292.637,292.9593,3902.0
2022-11-15 14:55:00,299.88,301.3,299.88,301.11,1484.0,292.9007,294.2877,292.9007,294.1021,1484.0
2022-11-15 15:00:00,300.92,301.73,300.85,301.69,2600.0,293.9165,294.7077,293.8481,294.6686,2600.0
2022-11-15 15:05:00,301.44,301.44,300.86,301.12,922.0,294.4244,294.4244,293.8579,294.1119,922.0
2022-11-15 15:10:00,300.97,300.97,300.43,300.6,1700.0,293.9653,293.9653,293.4379,293.604,1700.0
2022-11-15 15:15:00,300.77,301.14,300.69,300.9,1883.0,293.77,294.1314,293.6919,293.897,1883.0
2022-11-15 15:20:00,300.73,301.03,300.61,300.73,2118.0,293.7309,294.0239,293.6137,293.7309,2118.0
2022-11-15 15:25:00,300.72,300.72,300.29,300.5,3200.0,293.7212,293.7212,293.3012,293.5063,3200.0
2022-11-15 15:30:00,300.38,300.41,299.59,299.59,1500.0,293.3891,293.4184,292.6175,292.6175,1500.0
2022-11-15 15:35:00,299.88,300.13,299.62,300.13,2379.0,292.9007,293.1449,292.6468,293.1449,2379.0
2022-11-15 15:40:00,300.09,300.31,299.94,300.07,3041.0,293.1058,293.3207,292.9593,293.0863,3041.0
2022-11-15 15:45:00,300.1,300.12,299.39,299.43,4865.0,293.1156,293.1351,292.4221,292.4612,4865.0
2022-11-15 15:50:00,299.27,299.27,298.49,298.72,11290.0,292.3049,292.3049,291.5431,291.7677,11290.0
2022-11-15 15:55:00,298.96,299.04,298.38,298.81,38584.0,292.0021,292.0803,291.4356,291.8556,38584.0
2022-11-16 09:30:00,298.01,298.01,296.9,297.93,12321.0,291.0742,291.0742,289.9901,290.9961,12321.0
2022-11-16 09:35:00,297.99,299.13,297.96,298.94,3574.0,291.0547,292.1682,291.0254,291.9826,3574.0
2022-11-16 09:40:00,298.84,299.0,298.43,298.67,1600.0,291.8849,292.0412,291.4845,291.7189,1600.0
2022-11-16 09:45:00,298.79,298.79,297.54,297.71,7717.0,291.8361,291.8361,290.6152,290.7812,7717.0
2022-11-16 09:50:00,297.2,297.54,296.44,296.97,3401.0,290.2831,290.6152,289.5408,290.0584,3401.0
2022-11-16 09:55:00,297.41,297.41,296.67,297.04,1500.0,290.4882,290.4882,289.7654,290.1268,1500.0
2022-11-16 10:00:00,297.0,298.79,296.99,298.51,7421.0,290.0877,291.8361,290.078,291.5626,7421.0
2022-11-16 10:05:00,298.51,298.52,297.04,297.64,6121.0,291.5626,291.5724,290.1268,290.7128,6121.0
2022-11-16 10:10:00,297.64,297.91,296.71,296.95,7873.0,290.7128,290.9766,289.8045,290.0389,7873.0
2022-11-16 10:15:00,297.02,297.69,296.62,297.02,16900.0,290.1073,290.7617,289.7166,290.1073,16900.0
2022-11-16 10:20:00,297.39,297.86,297.34,297.86,2320.0,290.4687,290.9277,290.4198,290.9277,2320.0
2022-11-16 10:25:00,298.13,298.17,296.88,296.96,9100.0,291.1914,291.2305,289.9705,290.0487,9100.0
2022-11-16 10:30:00,297.01,297.48,296.84,297.26,2318.0,290.0975,290.5566,289.9315,290.3417,2318.0
2022-11-16 10:35:00,297.24,297.24,295.77,295.77,1230.0,290.3222,290.3222,288.8864,288.8864,1230.0
2022-11-16 10:40:00,295.32,295.58,295.22,295.38,4583.0,288.4468,288.7008,288.3492,288.5054,4583.0
2022-11-16 10:45:00,294.76,295.44,294.51,295.23,12812.0,287.8999,288.564,287.6557,288.3589,12812.0
2022-11-16 10:50:00,295.02,295.38,294.38,294.68,14123.0,288.1538,288.5054,287.5287,287.8217,14123.0
2022-11-16 10:55:00,294.25,294.82,294.24,294.63,7173.0,287.4017,287.9585,287.392,287.7729,7173.0
2022-11-16 11:00:00,294.95,295.1,294.83,295.04,6697.0,288.0855,288.232,287.9682,288.1734,6697.0
2022-11-16 11:05:00,294.84,295.46,294.84,295.44,1500.0,287.978,288.5836,287.978,288.564,1500.0
2022-11-16 11:10:00,295.23,295.38,295.05,295.38,600.0,288.3589,288.5054,288.1831,288.5054,600.0
2022-11-16 11:15:00,295.93,296.0,295.26,295.74,1600.0,289.0426,289.111,288.3882,288.8571,1600.0
2022-11-16 11:20:00,295.86,296.48,295.69,296.43,2894.0,288.9743,289.5798,288.8082,289.531,2894.0
2022-11-16 11:25:00,296.19,296.3,296.0,296.3,1363.0,289.2966,289.404,289.111,289.404,1363.0
2022-11-16 11:30:00,295.94,296.17,295.89,296.02,2300.0,289.0524,289.2771,289.0036,289.1306,2300.0
2022-11-16 11:35:00,295.99,295.99,295.99,295.99,100.0,289.1012,289.1012,289.1012,289.1012,100.0
2022-11-16 11:40:00,296.11,297.08,296.05,296.89,2900.0,289.2185,290.1659,289.1599,289.9803,2900.0
2022-11-16 11:45:00,297.22,297.66,297.0,297.66,4288.0,290.3026,290.7324,290.0877,290.7324,4288.0
2022-11-16 11:50:00,297.54,297.54,296.85,296.85,4708.0,290.6152,290.6152,289.9412,289.9412,4708.0
2022-11-16 11:55:00,296.94,297.0,296.59,296.59,800.0,290.0291,290.0877,289.6873,289.6873,800.0
2022-11-16 12:00:00,296.71,296.8,296.06,296.31,1520.0,289.8045,289.8924,289.1696,289.4138,1520.0
2022-11-16 12:05:00,296.49,296.56,296.15,296.55,4325.0,289.5896,289.658,289.2575,289.6482,4325.0
2022-11-16 12:10:00,296.46,296.69,296.23,296.69,3244.0,289.5603,289.785,289.3357,289.785,3244.0
2022-11-16 12:15:00,296.64,296.85,296.43,296.68,1671.0,289.7361,289.9412,289.531,289.7752,1671.0
2022-11-16 12:20:00,296.57,296.67,296.38,296.38,1369.0,289.6677,289.7654,289.4822,289.4822,1369.0
2022-11-16 12:25:00,296.57,296.87,296.55,296.55,1684.0,289.6677,289.9608,289.6482,289.6482,1684.0
2022-11-16 12:30:00,296.81,296.82,296.67,296.82,400.0,289.9022,289.9119,289.7654,289.9119,400.0
2022-11-16 12:35:00,296.85,297.47,296.68,297.1,4057.0,289.9412,290.5468,289.7752,290.1854,4057.0
2022-11-16 12:40:00,297.12,297.15,296.96,297.02,4700.0,290.2049,290.2343,290.0487,290.1073,4700.0
2022-11-16 12:45:00,297.02,297.62,297.01,297.4,4711.0,290.1073,290.6933,290.0975,290.4784,4711.0
2022-11-16 12:50:00,297.37,297.68,296.79,296.93,5486.0,290.4491,290.7519,289.8826,290.0194,5486.0
2022-11-16 12:55:00,296.93,297.05,296.32,296.32,13940.0,290.0194,290.1366,289.4236,289.4236,13940.0
2022-11-16 13:00:00,296.15,296.62,295.91,296.62,2685.0,289.2575,289.7166,289.0231,289.7166,2685.0
2022-11-16 13:05:00,296.62,296.66,296.44,296.44,2562.0,289.7166,289.7557,289.5408,289.5408,2562.0
2022-11-16 13:10:00,296.65,296.85,296.59,296.59,1120.0,289.7459,289.9412,289.6873,289.6873,1120.0
2022-11-16 13:15:00,296.9,297.04,296.88,297.01,2252.0,289.9901,290.1268,289.9705,290.0975,2252.0
2022-11-16 13:20:00,296.81,296.96,296.78,296.86,1980.0,289.9022,290.0487,289.8729,289.951,1980.0
2022-11-16 13:25:00,297.05,297.07,296.92,296.97,1600.0,290.1366,290.1561,290.0096,290.0584,1600.0
2022-11-16 13:30:00,296.86,296.91,296.2,296.3,1574.0,289.951,289.9998,289.3064,289.404,1574.0
2022-11-16 13:35:00,296.44,296.52,296.26,296.3,1217.0,289.5408,289.6189,289.365,289.404,1217.0
2022-11-16 13:40:00,296.3,296.79,296.3,296.79,1597.0,289.404,289.8826,289.404,289.8826,1597.0
2022-11-16 13:45:00,296.51,296.53,296.38,296.38,1300.0,289.6091,289.6287,289.4822,289.4822,1300.0
2022-11-16 13:50:00,296.39,296.53,296.18,296.18,1619.0,289.4919,289.6287,289.2868,289.2868,1619.0
2022-11-16 13:55:00,296.35,296.35,295.92,295.94,1800.0,289.4529,289.4529,289.0329,289.0524,1800.0
2022-11-16 14:00:00,295.87,296.41,295.87,296.41,2359.0,288.984,289.5115,288.984,289.5115,2359.0
2022-11-16 14:05:00,296.29,296.41,296.19,296.31,2200.0,289.3943,289.5115,289.2966,289.4138,2200.0
2022-11-16 14:10:00,296.2,296.32,296.01,296.04,1605.0,289.3064,289.4236,289.1208,289.1501,1605.0
2022-11-16 14:15:00,296.2,296.32,295.98,296.14,1888.0,289.3064,289.4236,289.0915,289.2478,1888.0
2022-11-16 14:20:00,296.32,296.46,296.21,296.46,1960.0,289.4236,289.5603,289.3161,289.5603,1960.0
2022-11-16 14:25:00,296.46,296.73,296.46,296.56,2300.0,289.5603,289.824,289.5603,289.658,2300.0
2022-11-16 14:30:00,296.75,296.75,295.75,295.88,2600.0,289.8436,289.8436,288.8668,288.9938,2600.0
2022-11-16 14:35:00,296.01,296.47,296.0,296.35,2222.0,289.1208,289.5701,289.111,289.4529,2222.0
2022-11-16 14:40:00,296.27,296.45,295.94,296.08,4263.0,289.3747,289.5505,289.0524,289.1892,4263.0
2022-11-16 14:45:00,296.17,296.17,295.86,295.86,1662.0,289.2771,289.2771,288.9743,288.9743,1662.0
2022-11-16 14:50:00,295.86,296.33,295.86,296.23,4542.0,288.9743,289.4333,288.9743,289.3357,4542.0
2022-11-16 14:55:00,296.23,296.47,296.15,296.29,1591.0,289.3357,289.5701,289.2575,289.3943,1591.0
2022-11-16 15:00:00,296.34,296.34,295.93,295.99,1771.0,289.4431,289.4431,289.0426,289.1012,1771.0
2022-11-16 15:05:00,295.99,296.05,295.47,295.61,7636.0,289.1012,289.1599,288.5934,288.7301,7636.0
2022-11-16 15:10:00,295.6,295.63,295.46,295.56,901.0,288.7203,288.7496,288.5836,288.6813,901.0
2022-11-16 15:15:00,295.61,295.61,295.36,295.47,2919.0,288.7301,288.7301,288.4859,288.5934,2919.0
2022-11-16 15:20:00,295.57,296.15,295.57,296.13,4697.0,288.691,289.2575,288.691,289.238,4697.0
2022-11-16 15:25:00,296.11,296.22,295.9,296.0,4153.0,289.2185,289.3259,289.0133,289.111,4153.0
2022-11-16 15:30:00,296.0,296.35,295.98,295.98,5203.0,289.111,289.4529,289.0915,289.0915,5203.0
2022-11-16 15:35:00,295.99,296.63,295.98,296.56,8010.0,289.1012,289.7264,289.0915,289.658,8010.0
2022-11-16 15:40:00,296.57,297.02,296.51,296.99,11565.0,289.6677,290.1073,289.6091,290.078,11565.0
2022-11-16 15:45:00,296.95,296.97,296.55,296.78,14951.0,290.0389,290.0584,289.6482,289.8729,14951.0
2022-11-16 15:50:00,296.79,297.07,296.65,296.76,26591.0,289.8826,290.1561,289.7459,289.8533,26591.0
2022-11-16 15:55:00,296.64,296.74,296.35,296.39,53776.0,289.7361,289.8338,289.4529,289.4919,53776.0
2022-11-17 09:30:00,291.07,291.07,288.87,289.19,14117.0,284.2958,284.2958,282.147,282.4595,14117.0
2022-11-17 09:35:00,289.1,289.77,288.08,288.3,3608.0,282.3716,283.026,281.3753,281.5902,3608.0
2022-11-17 09:40:00,289.07,289.96,288.66,289.23,4507.0,282.3423,283.2116,281.9418,282.4986,4507.0
2022-11-17 09:45:00,289.54,289.68,288.75,288.75,1930.0,282.8014,282.9381,282.0297,282.0297,1930.0
2022-11-17 09:50:00,288.56,288.96,288.25,288.32,2498.0,281.8442,282.2349,281.5414,281.6098,2498.0
2022-11-17 09:55:00,288.54,288.54,287.27,287.75,17410.0,281.8246,281.8246,280.5842,281.053,17410.0
2022-11-17 10:00:00,287.75,288.57,287.35,288.46,29391.0,281.053,281.8539,280.6623,281.7465,29391.0
2022-11-17 10:05:00,288.41,289.28,288.31,288.88,5121.0,281.6977,282.5474,281.6,282.1567,5121.0
2022-11-17 10:10:00,288.74,289.0,288.43,288.69,3500.0,282.02,282.2739,281.7172,281.9711,3500.0
2022-11-17 10:15:00,288.62,289.52,288.62,289.37,6119.0,281.9028,282.7818,281.9028,282.6353,6119.0
2022-11-17 10:20:00,289.93,289.93,288.77,289.27,5896.0,283.1823,283.1823,282.0493,282.5376,5896.0
2022-11-17 10:25:00,289.27,289.37,288.6,288.61,4201.0,282.5376,282.6353,281.8832,281.893,4201.0
2022-11-17 10:30:00,288.58,288.79,287.68,287.72,3836.0,281.8637,282.0688,280.9847,281.0237,3836.0
2022-11-17 10:35:00,287.77,288.19,287.54,287.86,7725.0,281.0726,281.4828,280.8479,281.1605,7725.0
2022-11-17 10:40:00,287.53,288.66,287.47,288.66,3735.0,280.8381,281.9418,280.7795,281.9418,3735.0
2022-11-17 10:45:00,288.31,288.6,287.24,287.35,2376.0,281.6,281.8832,280.5549,280.6623,2376.0
2022-11-17 10:50:00,287.58,287.74,287.22,287.22,3758.0,280.887,281.0433,280.5354,280.5354,3758.0
2022-11-17 10:55:00,287.19,287.43,287.0,287.05,1816.0,280.5061,280.7405,280.3205,280.3693,1816.0
2022-11-17 11:00:00,286.89,287.11,286.64,286.73,3591.0,280.213,280.4279,279.9689,280.0568,3591.0
2022-11-17 11:05:00,286.88,287.12,286.35,286.44,16340.0,280.2033,280.4377,279.6856,279.7735,16340.0
2022-11-17 11:10:00,286.28,286.46,285.93,286.28,22378.0,279.6172,279.793,279.2754,279.6172,22378.0
2022-11-17 11:15:00,286.46,286.66,285.94,286.09,14735.0,279.793,279.9884,279.2851,279.4317,14735.0
2022-11-17 11:20:00,285.96,286.21,285.61,285.73,5849.0,279.3047,279.5489,278.9628,279.08,5849.0
2022-11-17 11:25:00,285.88,286.23,285.64,286.18,23884.0,279.2265,279.5684,278.9921,279.5196,23884.0
2022-11-17 11:30:00,286.29,286.52,285.96,285.96,7833.0,279.627,279.8516,279.3047,279.3047,7833.0
2022-11-17 11:35:00,286.1,286.5,285.86,285.87,2527.0,279.4414,279.8321,279.207,279.2168,2527.0
2022-11-17 11:40:00,286.04,286.04,285.49,285.76,3300.0,279.3828,279.3828,278.8456,279.1093,3300.0
2022-11-17 11:45:00,285.63,286.11,285.52,285.61,3146.0,278.9824,279.4512,278.8749,278.9628,3146.0
2022-11-17 11:50:00,285.61,285.99,285.48,285.84,13239.0,278.9628,279.334,278.8359,279.1875,13239.0
2022-11-17 11:55:00,285.88,286.88,285.88,286.88,3910.0,279.2265,280.2033,279.2265,280.2033,3910.0
2022-11-17 12:00:00,287.22,287.69,287.1,287.47,2917.0,280.5354,280.9944,280.4182,280.7795,2917.0
2022-11-17 12:05:00,287.5,287.5,287.09,287.13,600.0,280.8088,280.8088,280.4084,280.4475,600.0
2022-11-17 12:10:00,287.12,287.73,287.12,287.48,4501.0,280.4377,281.0335,280.4377,280.7893,4501.0
2022-11-17 12:15:00,287.42,287.62,287.18,287.58,2531.0,280.7307,280.926,280.4963,280.887,2531.0
2022-11-17 12:20:00,287.57,287.59,287.13,287.15,3872.0,280.8772,280.8967,280.4475,280.467,3872.0
2022-11-17 12:25:00,287.26,287.37,286.97,287.25,4973.0,280.5744,280.6819,280.2912,280.5647,4973.0
2022-11-17 12:30:00,287.11,287.25,286.77,286.98,7123.0,280.4279,280.5647,280.0958,280.3009,7123.0
2022-11-17 12:35:00,286.98,287.75,286.97,287.56,7756.0,280.3009,281.053,280.2912,280.8674,7756.0
2022-11-17 12:40:00,287.38,287.6,287.18,287.57,5046.0,280.6916,280.9065,280.4963,280.8772,5046.0
2022-11-17 12:45:00,287.5,287.59,287.25,287.59,1951.0,280.8088,280.8967,280.5647,280.8967,1951.0
2022-11-17 12:50:00,287.62,288.57,287.61,288.18,3940.0,280.926,281.8539,280.9163,281.473,3940.0
2022-11-17 12:55:00,288.31,288.55,288.08,288.32,6435.0,281.6,281.8344,281.3753,281.6098,6435.0
2022-11-17 13:00:00,288.19,288.7,288.19,288.47,2300.0,281.4828,281.9809,281.4828,281.7563,2300.0
2022-11-17 13:05:00,288.37,288.37,287.79,287.79,2535.0,281.6586,281.6586,281.0921,281.0921,2535.0
2022-11-17 13:10:00,288.02,288.39,287.94,287.94,4832.0,281.3167,281.6781,281.2386,281.2386,4832.0
2022-11-17 13:15:00,288.14,288.59,288.13,288.45,7350.0,281.4339,281.8735,281.4242,281.7367,7350.0
2022-11-17 13:20:00,288.36,288.46,288.07,288.46,1500.0,281.6488,281.7465,281.3656,281.7465,1500.0
2022-11-17 13:25:00,288.47,288.73,288.29,288.73,1931.0,281.7563,282.0102,281.5805,282.0102,1931.0
2022-11-17 13:30:00,288.77,288.85,288.48,288.85,1902.0,282.0493,282.1274,281.766,282.1274,1902.0
2022-11-17 13:35:00,288.85,289.21,288.72,289.21,2662.0,282.1274,282.479,282.0004,282.479,2662.0
2022-11-17 13:40:00,289.08,289.34,288.89,288.9,1917.0,282.3521,282.606,282.1665,282.1763,1917.0
2022-11-17 13:45:00,289.1,289.21,288.85,288.94,2000.0,282.3716,282.479,282.1274,282.2153,2000.0
2022-11-17 13:50:00,289.0,289.0,288.58,288.6,3618.0,282.2739,282.2739,281.8637,281.8832,3618.0
2022-11-17 13:55:00,288.76,289.03,288.6,288.87,2306.0,282.0395,282.3032,281.8832,282.147,2306.0
2022-11-17 14:00:00,289.0,289.4,288.87,289.23,2132.0,282.2739,282.6646,282.147,282.4986,2132.0
2022-11-17 14:05:00,289.3,289.31,288.81,288.84,3100.0,282.5669,282.5767,282.0884,282.1177,3100.0
2022-11-17 14:10:00,288.71,288.92,288.61,288.82,2412.0,281.9907,282.1958,281.893,282.0981,2412.0
2022-11-17 14:15:00,288.94,288.94,288.51,288.51,5192.0,282.2153,282.2153,281.7953,281.7953,5192.0
2022-11-17 14:20:00,288.55,288.7,287.49,287.93,14679.0,281.8344,281.9809,280.7991,281.2288,14679.0
2022-11-17 14:25:00,287.67,287.93,287.64,287.67,1900.0,280.9749,281.2288,280.9456,280.9749,1900.0
2022-11-17 14:30:00,287.42,287.55,287.32,287.53,2100.0,280.7307,280.8577,280.633,280.8381,2100.0
2022-11-17 14:35:00,287.72,287.75,287.32,287.75,2288.0,281.0237,281.053,280.633,281.053,2288.0
2022-11-17 14:40:00,287.49,287.7,287.26,287.4,4009.0,280.7991,281.0042,280.5744,280.7112,4009.0
2022-11-17 14:45:00,287.34,287.9,287.11,287.9,2500.0,280.6526,281.1995,280.4279,281.1995,2500.0
2022-11-17 14:50:00,287.51,287.86,287.4,287.86,1500.0,280.8186,281.1605,280.7112,281.1605,1500.0
2022-11-17 14:55:00,288.01,288.01,287.61,287.81,3422.0,281.307,281.307,280.9163,281.1116,3422.0
2022-11-17 15:00:00,287.71,287.88,287.47,287.5,4906.0,281.014,281.18,280.7795,280.8088,4906.0
2022-11-17 15:05:00,287.43,287.72,287.41,287.44,2800.0,280.7405,281.0237,280.7209,280.7502,2800.0
2022-11-17 15:10:00,287.48,287.48,286.96,286.98,4292.0,280.7893,280.7893,280.2814,280.3009,4292.0
2022-11-17 15:15:00,286.95,286.98,286.71,286.97,3491.0,280.2716,280.3009,280.0372,280.2912,3491.0
2022-11-17 15:20:00,286.7,287.06,286.67,286.93,3902.0,280.0275,280.3791,279.9982,280.2521,3902.0
2022-11-17 15:25:00,286.8,287.02,286.65,287.02,2654.0,280.1251,280.34,279.9786,280.34,2654.0
2022-11-17 15:30:00,286.98,287.56,286.94,287.5,4600.0,280.3009,280.8674,280.2619,280.8088,4600.0
2022-11-17 15:35:00,287.44,287.66,287.23,287.56,7027.0,280.7502,280.9651,280.5451,280.8674,7027.0
2022-11-17 15:40:00,287.59,288.05,287.59,288.05,6369.0,280.8967,281.346,280.8967,281.346,6369.0
2022-11-17 15:45:00,288.04,288.76,288.04,288.71,12144.0,281.3363,282.0395,281.3363,281.9907,12144.0
2022-11-17 15:50:00,288.72,289.04,288.47,288.56,16563.0,282.0004,282.313,281.7563,281.8442,16563.0
2022-11-17 15:55:00,288.46,289.82,288.46,289.82,38778.0,281.7465,283.0748,281.7465,283.0748,38778.0
2022-11-18 09:30:00,294.55,294.55,293.65,293.9,1343.0,287.6948,287.6948,286.8157,287.0599,1343.0
2022-11-18 09:35:00,296.32,296.37,290.53,290.68,75544.0,289.4236,289.4724,283.7683,283.9148,75544.0
2022-11-18 09:40:00,290.45,293.8,290.37,292.41,6971.0,283.6902,286.9622,283.612,285.6046,6971.0
2022-11-18 09:45:00,292.57,292.57,290.83,290.83,1518.0,285.7608,285.7608,284.0613,284.0613,1518.0
2022-11-18 09:50:00,290.36,292.59,290.16,292.59,7137.0,283.6023,285.7804,283.4069,285.7804,7137.0
2022-11-18 09:55:00,292.48,292.89,291.5,291.5,2868.0,285.6729,286.0734,284.7157,284.7157,2868.0
2022-11-18 10:00:00,291.19,291.56,291.13,291.45,1758.0,284.413,284.7744,284.3544,284.6669,1758.0
2022-11-18 10:05:00,291.31,291.48,290.34,290.7,2002.0,284.5302,284.6962,283.5827,283.9344,2002.0
2022-11-18 10:10:00,290.72,290.79,289.93,289.93,3604.0,283.9539,284.0223,283.1823,283.1823,3604.0
2022-11-18 10:15:00,289.48,290.75,289.48,290.75,3300.0,282.7428,283.9832,282.7428,283.9832,3300.0
2022-11-18 10:20:00,290.77,291.23,290.75,290.97,2401.0,284.0027,284.452,283.9832,284.1981,2401.0
2022-11-18 10:25:00,291.07,291.07,290.05,290.73,3289.0,284.2958,284.2958,283.2995,283.9637,3289.0
2022-11-18 10:30:00,290.64,291.31,290.63,291.23,1300.0,283.8758,284.5302,283.866,284.452,1300.0
2022-11-18 10:35:00,291.22,291.44,290.79,290.8,4544.0,284.4423,284.6571,284.0223,284.032,4544.0
2022-11-18 10:40:00,291.07,291.25,290.94,290.94,2521.0,284.2958,284.4716,284.1688,284.1688,2521.0
2022-11-18 10:45:00,291.19,291.26,290.48,290.88,3125.0,284.413,284.4813,283.7195,284.1102,3125.0
2022-11-18 10:50:00,290.77,291.07,290.59,291.06,1770.0,284.0027,284.2958,283.8269,284.286,1770.0
2022-11-18 10:55:00,290.91,290.91,290.18,290.42,3025.0,284.1395,284.1395,283.4265,283.6609,3025.0
2022-11-18 11:00:00,290.56,290.65,290.11,290.11,2323.0,283.7976,283.8855,283.3581,283.3581,2323.0
2022-11-18 11:05:00,290.23,290.7,290.14,290.65,4248.0,283.4753,283.9344,283.3874,283.8855,4248.0
2022-11-18 11:10:00,290.63,290.96,290.51,290.96,2288.0,283.866,284.1883,283.7488,284.1883,2288.0
2022-11-18 11:15:00,290.96,291.03,290.77,290.95,2200.0,284.1883,284.2567,284.0027,284.1785,2200.0
2022-11-18 11:20:00,291.11,291.11,290.92,291.09,1200.0,284.3348,284.3348,284.1492,284.3153,1200.0
2022-11-18 11:25:00,290.92,291.01,290.76,291.0,1625.0,284.1492,284.2372,283.993,284.2274,1625.0
2022-11-18 11:30:00,290.84,290.96,290.41,290.41,5234.0,284.0711,284.1883,283.6511,283.6511,5234.0
2022-11-18 11:35:00,290.25,290.25,289.19,289.19,4501.0,283.4948,283.4948,282.4595,282.4595,4501.0
2022-11-18 11:40:00,289.2,289.54,288.69,289.11,6216.0,282.4693,282.8014,281.9711,282.3814,6216.0
2022-11-18 11:45:00,289.06,289.07,288.31,288.35,1697.0,282.3325,282.3423,281.6,281.6391,1697.0
2022-11-18 11:50:00,288.52,288.64,288.11,288.57,9727.0,281.8051,281.9223,281.4046,281.8539,9727.0
2022-11-18 11:55:00,288.53,288.82,288.39,288.74,1800.0,281.8149,282.0981,281.6781,282.02,1800.0
2022-11-18 12:00:00,288.77,289.17,288.77,288.95,1112.0,282.0493,282.44,282.0493,282.2251,1112.0
2022-11-18 12:05:00,288.62,288.62,288.13,288.48,2100.0,281.9028,281.9028,281.4242,281.766,2100.0
2022-11-18 12:10:00,288.61,288.71,288.43,288.59,800.0,281.893,281.9907,281.7172,281.8735,800.0
2022-11-18 12:15:00,288.73,288.73,287.68,287.72,3556.0,282.0102,282.0102,280.9847,281.0237,3556.0
2022-11-18 12:20:00,287.56,288.05,287.56,287.83,1709.0,280.8674,281.346,280.8674,281.1312,1709.0
2022-11-18 12:25:00,287.71,288.68,287.7,288.68,2488.0,281.014,281.9614,281.0042,281.9614,2488.0
2022-11-18 12:30:00,288.53,288.71,288.32,288.59,1755.0,281.8149,281.9907,281.6098,281.8735,1755.0
2022-11-18 12:35:00,288.59,289.02,288.53,289.0,2213.0,281.8735,282.2935,281.8149,282.2739,2213.0
2022-11-18 12:40:00,288.94,288.94,288.72,288.72,1461.0,282.2153,282.2153,282.0004,282.0004,1461.0
2022-11-18 12:45:00,288.75,288.82,288.52,288.6,1401.0,282.0297,282.0981,281.8051,281.8832,1401.0
2022-11-18 12:50:00,288.68,288.79,288.19,288.54,3249.0,281.9614,282.0688,281.4828,281.8246,3249.0
2022-11-18 12:55:00,288.83,288.83,288.56,288.62,813.0,282.1079,282.1079,281.8442,281.9028,813.0
2022-11-18 13:00:00,288.51,288.91,288.51,288.72,1109.0,281.7953,282.186,281.7953,282.0004,1109.0
2022-11-18 13:05:00,288.96,289.58,288.95,289.58,1000.0,282.2349,282.8404,282.2251,282.8404,1000.0
2022-11-18 13:10:00,289.91,289.91,289.58,289.6,900.0,283.1628,283.1628,282.8404,282.86,900.0
2022-11-18 13:15:00,289.45,289.45,289.11,289.11,2380.0,282.7135,282.7135,282.3814,282.3814,2380.0
2022-11-18 13:20:00,289.28,289.34,289.03,289.34,1098.0,282.5474,282.606,282.3032,282.606,1098.0
2022-11-18 13:25:00,289.42,290.0,289.42,289.78,1155.0,282.6842,283.2507,282.6842,283.0358,1155.0
2022-11-18 13:30:00,289.99,289.99,289.78,289.96,1446.0,283.2409,283.2409,283.0358,283.2116,1446.0
2022-11-18 13:35:00,289.97,289.97,289.7,289.7,900.0,283.2214,283.2214,282.9576,282.9576,900.0
2022-11-18 13:40:00,289.51,289.51,289.04,289.04,1748.0,282.7721,282.7721,282.313,282.313,1748.0
2022-11-18 13:45:00,288.95,288.98,288.83,288.83,912.0,282.2251,282.2544,282.1079,282.1079,912.0
2022-11-18 13:50:00,288.83,288.87,288.57,288.67,1712.0,282.1079,282.147,281.8539,281.9516,1712.0
2022-11-18 13:55:00,288.7,289.08,288.57,289.08,1489.0,281.9809,282.3521,281.8539,282.3521,1489.0
2022-11-18 14:00:00,289.18,289.67,289.12,289.53,1229.0,282.4497,282.9283,282.3911,282.7916,1229.0
2022-11-18 14:05:00,289.75,289.92,289.57,289.68,3189.0,283.0065,283.1725,282.8307,282.9381,3189.0
2022-11-18 14:10:00,289.77,289.77,289.32,289.69,2771.0,283.026,283.026,282.5865,282.9479,2771.0
2022-11-18 14:15:00,289.71,290.05,289.7,289.88,1205.0,282.9674,283.2995,282.9576,283.1335,1205.0
2022-11-18 14:20:00,289.86,290.12,289.71,289.98,1474.0,283.1139,283.3679,282.9674,283.2311,1474.0
2022-11-18 14:25:00,290.07,290.35,289.81,289.96,2545.0,283.319,283.5925,283.0651,283.2116,2545.0
2022-11-18 14:30:00,290.11,290.2,289.68,289.85,2383.0,283.3581,283.446,282.9381,283.1041,2383.0
2022-11-18 14:35:00,289.71,289.74,289.44,289.74,1912.0,282.9674,282.9967,282.7037,282.9967,1912.0
2022-11-18 14:40:00,289.74,289.83,289.57,289.8,3462.0,282.9967,283.0846,282.8307,283.0553,3462.0
2022-11-18 14:45:00,289.71,289.95,289.65,289.68,2457.0,282.9674,283.2018,282.9088,282.9381,2457.0
2022-11-18 14:50:00,289.57,289.82,289.53,289.8,2281.0,282.8307,283.0748,282.7916,283.0553,2281.0
2022-11-18 14:55:00,289.7,290.23,289.69,290.21,2112.0,282.9576,283.4753,282.9479,283.4558,2112.0
2022-11-18 15:00:00,290.29,290.78,290.29,290.69,1724.0,283.5339,284.0125,283.5339,283.9246,1724.0
2022-11-18 15:05:00,290.63,291.12,290.63,291.11,3737.0,283.866,284.3446,283.866,284.3348,3737.0
2022-11-18 15:10:00,291.15,291.29,290.97,291.03,4934.0,284.3739,284.5106,284.1981,284.2567,4934.0
2022-11-18 15:15:00,290.95,291.01,290.65,290.78,4614.0,284.1785,284.2372,283.8855,284.0125,4614.0
2022-11-18 15:20:00,290.8,290.8,290.42,290.72,2911.0,284.032,284.032,283.6609,283.9539,2911.0
2022-11-18 15:25:00,290.75,291.11,290.75,291.11,1626.0,283.9832,284.3348,283.9832,284.3348,1626.0
2022-11-18 15:30:00,291.19,291.49,291.06,291.18,9045.0,284.413,284.706,284.286,284.4032,9045.0
2022-11-18 15:35:00,291.18,291.71,291.05,291.66,7142.0,284.4032,284.9209,284.2762,284.872,7142.0
2022-11-18 15:40:00,291.83,292.1,291.68,292.03,4162.0,285.0381,285.3018,284.8916,285.2334,4162.0
2022-11-18 15:45:00,291.98,292.42,291.85,292.25,15129.0,285.1846,285.6143,285.0576,285.4483,15129.0
2022-11-18 15:50:00,292.06,292.6,291.41,291.41,15487.0,285.2627,285.7901,284.6278,284.6278,15487.0
2022-11-18 15:55:00,291.48,292.53,291.47,292.44,36467.0,284.6962,285.7218,284.6864,285.6339,36467.0
2022-11-21 09:30:00,290.13,290.13,289.68,289.69,2198.0,283.3776,283.3776,282.9381,282.9479,2198.0
2022-11-21 09:35:00,290.01,290.05,288.6,289.25,22254.0,283.2604,283.2995,281.8832,282.5181,22254.0
2022-11-21 09:40:00,289.33,290.69,289.0,290.5,3319.0,282.5963,283.9246,282.2739,283.739,3319.0
2022-11-21 09:45:00,290.7,291.3,289.94,291.27,9215.0,283.9344,284.5204,283.1921,284.4911,9215.0
2022-11-21 09:50:00,291.04,292.03,291.04,291.79,2252.0,284.2665,285.2334,284.2665,284.999,2252.0
2022-11-21 09:55:00,291.73,291.75,290.97,291.15,2600.0,284.9404,284.9599,284.1981,284.3739,2600.0
2022-11-21 10:00:00,291.15,291.67,290.45,290.47,2343.0,284.3739,284.8818,283.6902,283.7097,2343.0
2022-11-21 10:05:00,290.62,290.87,290.29,290.73,4351.0,283.8562,284.1004,283.5339,283.9637,4351.0
2022-11-21 10:10:00,290.48,290.92,290.48,290.51,1688.0,283.7195,284.1492,283.7195,283.7488,1688.0
2022-11-21 10:15:00,290.38,290.83,290.38,290.83,2780.0,283.6218,284.0613,283.6218,284.0613,2780.0
2022-11-21 10:20:00,290.94,291.05,289.99,290.66,2634.0,284.1688,284.2762,283.2409,283.8953,2634.0
2022-11-21 10:25:00,290.45,290.92,290.37,290.91,3825.0,283.6902,284.1492,283.612,284.1395,3825.0
2022-11-21 10:30:00,290.81,290.92,290.52,290.65,1800.0,284.0418,284.1492,283.7586,283.8855,1800.0
2022-11-21 10:35:00,290.79,290.99,290.79,290.99,300.0,284.0223,284.2176,284.0223,284.2176,300.0
2022-11-21 10:40:00,291.01,291.44,290.98,291.1,3140.0,284.2372,284.6571,284.2078,284.3251,3140.0
2022-11-21 10:45:00,291.07,291.65,290.88,291.65,1224.0,284.2958,284.8623,284.1102,284.8623,1224.0
2022-11-21 10:50:00,291.75,292.2,291.75,291.98,3031.0,284.9599,285.3995,284.9599,285.1846,3031.0
2022-11-21 10:55:00,292.08,292.88,292.08,292.64,1600.0,285.2822,286.0636,285.2822,285.8292,1600.0
2022-11-21 11:00:00,292.53,293.1,292.34,293.1,2662.0,285.7218,286.2785,285.5362,286.2785,2662.0
2022-11-21 11:05:00,293.28,294.02,293.28,293.83,1514.0,286.4543,287.1771,286.4543,286.9915,1514.0
2022-11-21 11:10:00,293.58,293.69,293.43,293.65,600.0,286.7473,286.8548,286.6008,286.8157,600.0
2022-11-21 11:15:00,294.06,294.07,293.64,293.64,1098.0,287.2162,287.2259,286.8059,286.8059,1098.0
2022-11-21 11:20:00,293.33,293.51,293.12,293.51,1102.0,286.5032,286.679,286.298,286.679,1102.0
2022-11-21 11:25:00,293.32,293.32,292.52,292.82,2320.0,286.4934,286.4934,285.712,286.005,2320.0
2022-11-21 11:30:00,292.6,292.6,292.1,292.23,985.0,285.7901,285.7901,285.3018,285.4288,985.0
2022-11-21 11:35:00,292.44,292.56,292.4,292.4,501.0,285.6339,285.7511,285.5948,285.5948,501.0
2022-11-21 11:40:00,292.5,292.95,292.5,292.59,3238.0,285.6925,286.132,285.6925,285.7804,3238.0
2022-11-21 11:45:00,292.35,292.89,292.35,292.79,1875.0,285.546,286.0734,285.546,285.9757,1875.0
2022-11-21 11:50:00,292.56,292.66,292.39,292.59,900.0,285.7511,285.8487,285.585,285.7804,900.0
2022-11-21 11:55:00,292.54,292.54,291.34,292.03,1807.0,285.7315,285.7315,284.5595,285.2334,1807.0
2022-11-21 12:00:00,292.15,292.5,292.14,292.17,800.0,285.3506,285.6925,285.3409,285.3702,800.0
2022-11-21 12:05:00,292.15,292.41,292.15,292.25,800.0,285.3506,285.6046,285.3506,285.4483,800.0
2022-11-21 12:10:00,292.2,292.42,292.16,292.16,300.0,285.3995,285.6143,285.3604,285.3604,300.0
2022-11-21 12:15:00,292.08,292.09,291.96,291.96,400.0,285.2822,285.292,285.165,285.165,400.0
2022-11-21 12:20:00,292.07,292.08,291.4,291.41,1042.0,285.2725,285.2822,284.6181,284.6278,1042.0
2022-11-21 12:25:00,291.38,291.39,291.14,291.25,467.0,284.5985,284.6083,284.3641,284.4716,467.0
2022-11-21 12:30:00,291.19,291.68,291.14,291.68,1600.0,284.413,284.8916,284.3641,284.8916,1600.0
2022-11-21 12:35:00,291.66,291.66,291.59,291.59,331.0,284.872,284.872,284.8037,284.8037,331.0
2022-11-21 12:40:00,291.59,291.68,291.34,291.38,500.0,284.8037,284.8916,284.5595,284.5985,500.0
2022-11-21 12:45:00,291.38,291.55,291.2,291.31,2816.0,284.5985,284.7646,284.4227,284.5302,2816.0
2022-11-21 12:50:00,291.18,291.18,290.74,290.74,1000.0,284.4032,284.4032,283.9734,283.9734,1000.0
2022-11-21 12:55:00,291.02,291.02,290.63,290.8,1600.0,284.2469,284.2469,283.866,284.032,1600.0
2022-11-21 13:00:00,290.81,291.38,290.81,291.38,1508.0,284.0418,284.5985,284.0418,284.5985,1508.0
2022-11-21 13:05:00,291.38,292.04,291.38,292.04,1702.0,284.5985,285.2432,284.5985,285.2432,1702.0
2022-11-21 13:10:00,292.04,292.57,292.01,292.38,1200.0,285.2432,285.7608,285.2139,285.5753,1200.0
2022-11-21 13:15:00,292.31,292.31,292.05,292.23,1038.0,285.5069,285.5069,285.2529,285.4288,1038.0
2022-11-21 13:20:00,292.47,292.47,292.14,292.27,2203.0,285.6632,285.6632,285.3409,285.4678,2203.0
2022-11-21 13:25:00,292.39,292.39,292.03,292.13,4694.0,285.585,285.585,285.2334,285.3311,4694.0
2022-11-21 13:30:00,292.16,292.16,291.92,292.08,1000.0,285.3604,285.3604,285.126,285.2822,1000.0
2022-11-21 13:35:00,292.2,292.45,292.2,292.41,901.0,285.3995,285.6436,285.3995,285.6046,901.0
2022-11-21 13:40:00,292.41,292.53,292.17,292.42,2059.0,285.6046,285.7218,285.3702,285.6143,2059.0
2022-11-21 13:45:00,292.39,292.49,292.22,292.38,1314.0,285.585,285.6827,285.419,285.5753,1314.0
2022-11-21 13:50:00,292.4,292.49,292.11,292.11,1263.0,285.5948,285.6827,285.3115,285.3115,1263.0
2022-11-21 13:55:00,292.06,292.18,291.79,291.85,900.0,285.2627,285.3799,284.999,285.0576,900.0
2022-11-21 14:00:00,291.89,292.22,291.89,292.22,1146.0,285.0967,285.419,285.0967,285.419,1146.0
2022-11-21 14:05:00,292.35,292.49,292.18,292.3,1231.0,285.546,285.6827,285.3799,285.4971,1231.0
2022-11-21 14:10:00,292.13,292.22,291.99,292.22,2305.0,285.3311,285.419,285.1943,285.419,2305.0
2022-11-21 14:15:00,292.18,292.33,292.17,292.32,300.0,285.3799,285.5264,285.3702,285.5167,300.0
2022-11-21 14:20:00,292.08,292.09,291.52,291.65,3515.0,285.2822,285.292,284.7353,284.8623,3515.0
2022-11-21 14:25:00,291.77,291.92,291.69,291.88,1088.0,284.9795,285.126,284.9013,285.0869,1088.0
2022-11-21 14:30:00,291.74,291.81,291.74,291.81,200.0,284.9502,285.0185,284.9502,285.0185,200.0
2022-11-21 14:35:00,291.67,291.87,291.67,291.87,2211.0,284.8818,285.0771,284.8818,285.0771,2211.0
2022-11-21 14:40:00,291.85,291.85,291.45,291.45,1000.0,285.0576,285.0576,284.6669,284.6669,1000.0
2022-11-21 14:45:00,291.49,291.64,291.38,291.64,902.0,284.706,284.8525,284.5985,284.8525,902.0
2022-11-21 14:50:00,291.7,291.89,291.48,291.86,4467.0,284.9111,285.0967,284.6962,285.0674,4467.0
2022-11-21 14:55:00,291.82,291.96,291.52,291.63,4900.0,285.0283,285.165,284.7353,284.8427,4900.0
2022-11-21 15:00:00,291.41,291.41,291.27,291.27,300.0,284.6278,284.6278,284.4911,284.4911,300.0
2022-11-21 15:05:00,291.5,291.5,291.13,291.24,910.0,284.7157,284.7157,284.3544,284.4618,910.0
2022-11-21 15:10:00,291.14,291.35,291.14,291.35,815.0,284.3641,284.5692,284.3641,284.5692,815.0
2022-11-21 15:15:00,291.52,291.57,291.42,291.52,800.0,284.7353,284.7841,284.6376,284.7353,800.0
2022-11-21 15:20:00,291.65,291.65,291.26,291.26,1972.0,284.8623,284.8623,284.4813,284.4813,1972.0
2022-11-21 15:25:00,291.25,291.25,290.98,291.2,2594.0,284.4716,284.4716,284.2078,284.4227,2594.0
2022-11-21 15:30:00,291.29,291.58,291.26,291.26,1980.0,284.5106,284.7939,284.4813,284.4813,1980.0
2022-11-21 15:35:00,291.26,291.46,291.23,291.3,2151.0,284.4813,284.6767,284.452,284.5204,2151.0
2022-11-21 15:40:00,291.25,291.54,291.25,291.54,4837.0,284.4716,284.7548,284.4716,284.7548,4837.0
2022-11-21 15:45:00,291.58,292.13,291.58,292.03,4947.0,284.7939,285.3311,284.7939,285.2334,4947.0
2022-11-21 15:50:00,292.12,292.41,291.96,292.21,9440.0,285.3213,285.6046,285.165,285.4092,9440.0
2022-11-21 15:55:00,292.12,292.31,291.76,291.93,25823.0,285.3213,285.5069,284.9697,285.1357,25823.0
2022-11-22 09:35:00,292.53,292.53,290.28,290.29,9544.0,286.4012,286.4012,284.1984,284.2082,9544.0
2022-11-22 09:40:00,290.69,290.98,290.68,290.74,906.0,284.5998,284.8837,284.59,284.6487,906.0
2022-11-22 09:45:00,291.32,291.79,290.57,290.57,1130.0,285.2166,285.6767,284.4823,284.4823,1130.0
2022-11-22 09:50:00,290.82,292.12,290.66,291.5,1283.0,284.7271,285.9998,284.5704,285.3928,1283.0
2022-11-22 09:55:00,291.36,291.65,290.96,291.37,1732.0,285.2557,285.5397,284.8641,285.2655,1732.0
2022-11-22 10:00:00,291.73,292.17,291.73,291.86,1811.0,285.618,286.0488,285.618,285.7453,1811.0
2022-11-22 10:05:00,291.89,292.14,291.45,291.8,1402.0,285.7746,286.0194,285.3439,285.6865,1402.0
2022-11-22 10:10:00,291.74,292.33,291.74,292.1,2129.0,285.6278,286.2054,285.6278,285.9802,2129.0
2022-11-22 10:15:00,292.41,292.64,291.87,291.87,1202.0,286.2837,286.5089,285.7551,285.7551,1202.0
2022-11-22 10:20:00,291.85,291.98,291.84,291.98,400.0,285.7355,285.8628,285.7257,285.8628,400.0
2022-11-22 10:25:00,291.96,292.03,291.96,292.03,200.0,285.8432,285.9117,285.8432,285.9117,200.0
2022-11-22 10:30:00,292.07,292.09,291.92,291.94,767.0,285.9509,285.9705,285.804,285.8236,767.0
2022-11-22 10:35:00,291.71,291.71,291.47,291.47,622.0,285.5984,285.5984,285.3634,285.3634,622.0
2022-11-22 10:40:00,291.41,291.7,291.4,291.7,400.0,285.3047,285.5886,285.2949,285.5886,400.0
2022-11-22 10:45:00,291.63,292.31,291.61,292.29,7907.0,285.5201,286.1858,285.5005,286.1663,7907.0
2022-11-22 10:50:00,292.29,292.65,291.79,291.95,3600.0,286.1663,286.5187,285.6767,285.8334,3600.0
2022-11-22 10:55:00,292.19,292.19,291.76,291.95,506.0,286.0684,286.0684,285.6474,285.8334,506.0
2022-11-22 11:00:00,291.81,291.85,291.68,291.78,805.0,285.6963,285.7355,285.569,285.6669,805.0
2022-11-22 11:05:00,291.69,291.99,291.67,291.98,1300.0,285.5788,285.8725,285.5593,285.8628,1300.0
2022-11-22 11:10:00,292.05,292.09,291.89,292.01,724.0,285.9313,285.9705,285.7746,285.8921,724.0
2022-11-22 11:15:00,292.09,292.09,291.42,292.03,2499.0,285.9705,285.9705,285.3145,285.9117,2499.0
2022-11-22 11:20:00,292.1,292.27,292.06,292.25,1331.0,285.9802,286.1467,285.9411,286.1271,1331.0
2022-11-22 11:25:00,292.24,292.66,291.88,292.53,3358.0,286.1173,286.5285,285.7649,286.4012,3358.0
2022-11-22 11:30:00,292.44,292.45,292.43,292.44,200.0,286.3131,286.3229,286.3033,286.3131,200.0
2022-11-22 11:35:00,292.39,292.39,291.86,291.96,1667.0,286.2642,286.2642,285.7453,285.8432,1667.0
2022-11-22 11:40:00,291.96,291.96,291.96,291.96,0.0,285.8432,285.8432,285.8432,285.8432,0.0
2022-11-22 11:45:00,292.14,292.37,292.14,292.22,712.0,286.0194,286.2446,286.0194,286.0977,712.0
2022-11-22 11:50:00,292.28,292.71,292.22,292.57,1500.0,286.1565,286.5775,286.0977,286.4404,1500.0
2022-11-22 11:55:00,292.59,292.75,292.4,292.48,2121.0,286.46,286.6166,286.274,286.3523,2121.0
2022-11-22 12:00:00,292.62,292.71,292.5,292.57,600.0,286.4893,286.5775,286.3719,286.4404,600.0
2022-11-22 12:05:00,292.65,292.65,292.39,292.39,700.0,286.5187,286.5187,286.2642,286.2642,700.0
2022-11-22 12:10:00,292.43,292.58,292.43,292.54,390.0,286.3033,286.4502,286.3033,286.411,390.0
2022-11-22 12:15:00,292.52,292.61,292.52,292.6,310.0,286.3914,286.4796,286.3914,286.4698,310.0
2022-11-22 12:20:00,292.41,292.51,292.26,292.26,1426.0,286.2837,286.3817,286.1369,286.1369,1426.0
2022-11-22 12:25:00,292.28,292.28,292.27,292.28,302.0,286.1565,286.1565,286.1467,286.1565,302.0
2022-11-22 12:30:00,292.48,292.67,292.48,292.67,600.0,286.3523,286.5383,286.3523,286.5383,600.0
2022-11-22 12:35:00,292.59,292.9,292.52,292.89,1268.0,286.46,286.7635,286.3914,286.7537,1268.0
2022-11-22 12:40:00,292.82,293.02,292.76,293.02,892.0,286.6852,286.881,286.6264,286.881,892.0
2022-11-22 12:45:00,293.03,293.04,292.96,293.04,304.0,286.8908,286.9005,286.8222,286.9005,304.0
2022-11-22 12:50:00,293.06,293.15,292.99,293.0,915.0,286.9201,287.0082,286.8516,286.8614,915.0
2022-11-22 12:55:00,293.04,293.04,292.81,292.81,400.0,286.9005,286.9005,286.6754,286.6754,400.0
2022-11-22 13:00:00,292.85,293.0,292.67,292.77,885.0,286.7145,286.8614,286.5383,286.6362,885.0
2022-11-22 13:05:00,293.15,293.15,293.15,293.15,400.0,287.0082,287.0082,287.0082,287.0082,400.0
2022-11-22 13:10:00,293.51,293.71,293.37,293.51,600.0,287.3607,287.5565,287.2236,287.3607,600.0
2022-11-22 13:15:00,293.51,293.51,293.51,293.51,0.0,287.3607,287.3607,287.3607,287.3607,0.0
2022-11-22 13:20:00,293.71,293.85,293.6,293.61,900.0,287.5565,287.6936,287.4488,287.4586,900.0
2022-11-22 13:25:00,293.54,293.54,293.53,293.54,128.0,287.3901,287.3901,287.3803,287.3901,128.0
2022-11-22 13:30:00,293.81,293.86,293.71,293.72,1606.0,287.6544,287.7034,287.5565,287.5663,1606.0
2022-11-22 13:35:00,293.72,294.06,293.69,293.69,2000.0,287.5663,287.8992,287.5369,287.5369,2000.0
2022-11-22 13:40:00,293.73,293.96,293.72,293.96,223.0,287.5761,287.8013,287.5663,287.8013,223.0
2022-11-22 13:45:00,293.91,294.0,293.87,293.93,700.0,287.7523,287.8404,287.7132,287.7719,700.0
2022-11-22 13:50:00,293.98,293.98,293.65,293.9,2375.0,287.8209,287.8209,287.4978,287.7425,2375.0
2022-11-22 13:55:00,293.75,293.75,293.65,293.65,834.0,287.5957,287.5957,287.4978,287.4978,834.0
2022-11-22 14:00:00,293.77,294.09,293.74,294.09,1696.0,287.6153,287.9285,287.5859,287.9285,1696.0
2022-11-22 14:05:00,293.98,294.0,293.94,294.0,500.0,287.8209,287.8404,287.7817,287.8404,500.0
2022-11-22 14:10:00,293.84,293.87,293.75,293.75,641.0,287.6838,287.7132,287.5957,287.5957,641.0
2022-11-22 14:15:00,293.89,293.98,293.87,293.98,653.0,287.7327,287.8209,287.7132,287.8209,653.0
2022-11-22 14:20:00,294.03,294.1,293.89,294.09,859.0,287.8698,287.9383,287.7327,287.9285,859.0
2022-11-22 14:25:00,294.05,294.22,294.05,294.22,390.0,287.8894,288.0558,287.8894,288.0558,390.0
2022-11-22 14:30:00,294.2,294.2,294.06,294.14,1211.0,288.0362,288.0362,287.8992,287.9775,1211.0
2022-11-22 14:35:00,294.13,294.64,294.13,294.63,873.0,287.9677,288.467,287.9677,288.4572,873.0
2022-11-22 14:40:00,294.46,294.78,294.45,294.47,1273.0,288.2908,288.6041,288.281,288.3006,1273.0
2022-11-22 14:45:00,294.46,294.52,294.46,294.52,460.0,288.2908,288.3495,288.2908,288.3495,460.0
2022-11-22 14:50:00,294.61,295.0,294.58,294.82,2840.0,288.4377,288.8195,288.4083,288.6433,2840.0
2022-11-22 14:55:00,294.78,294.88,294.74,294.8,620.0,288.6041,288.702,288.5649,288.6237,620.0
2022-11-22 15:00:00,294.7,295.13,294.7,295.05,700.0,288.5258,288.9468,288.5258,288.8684,700.0
2022-11-22 15:05:00,295.22,295.22,295.02,295.02,1936.0,289.0349,289.0349,288.8391,288.8391,1936.0
2022-11-22 15:10:00,295.05,295.26,294.99,295.26,700.0,288.8684,289.074,288.8097,289.074,700.0
2022-11-22 15:15:00,295.26,295.26,294.85,294.88,6246.0,289.074,289.074,288.6726,288.702,6246.0
2022-11-22 15:20:00,295.03,295.11,294.97,294.97,990.0,288.8489,288.9272,288.7901,288.7901,990.0
2022-11-22 15:25:00,295.07,295.09,294.78,294.84,2520.0,288.888,288.9076,288.6041,288.6628,2520.0
2022-11-22 15:30:00,294.83,294.84,294.7,294.84,900.0,288.653,288.6628,288.5258,288.6628,900.0
2022-11-22 15:35:00,294.74,294.84,294.56,294.61,1700.0,288.5649,288.6628,288.3887,288.4377,1700.0
2022-11-22 15:40:00,294.62,294.64,294.52,294.59,1200.0,288.4474,288.467,288.3495,288.4181,1200.0
2022-11-22 15:45:00,294.62,294.84,294.56,294.56,2609.0,288.4474,288.6628,288.3887,288.3887,2609.0
2022-11-22 15:50:00,294.47,294.72,294.33,294.43,9971.0,288.3006,288.5454,288.1635,288.2614,9971.0
2022-11-22 15:55:00,294.36,294.51,294.12,294.36,21057.0,288.1929,288.3398,287.9579,288.1929,21057.0
2022-11-23 09:30:00,294.55,294.9,293.18,294.17,11212.0,288.3789,288.7216,287.0376,288.0069,11212.0
2022-11-23 09:35:00,295.0,295.29,294.51,294.97,4257.0,288.8195,289.1034,288.3398,288.7901,4257.0
2022-11-23 09:40:00,295.37,295.37,295.17,295.37,1000.0,289.1817,289.1817,288.9859,289.1817,1000.0
2022-11-23 09:45:00,295.76,296.68,295.76,296.57,1000.0,289.5636,290.4643,289.5636,290.3566,1000.0
2022-11-23 09:50:00,296.89,297.59,296.89,297.59,800.0,290.6699,291.3552,290.6699,291.3552,800.0
2022-11-23 09:55:00,297.74,298.24,297.27,297.53,2800.0,291.5021,291.9916,291.0419,291.2965,2800.0
2022-11-23 10:00:00,297.44,298.13,297.36,297.6,1688.0,291.2084,291.8839,291.13,291.365,1688.0
2022-11-23 10:05:00,297.57,298.13,297.57,297.8,1603.0,291.3356,291.8839,291.3356,291.5608,1603.0
2022-11-23 10:10:00,298.08,298.31,298.08,298.17,500.0,291.835,292.0601,291.835,291.9231,500.0
2022-11-23 10:15:00,297.44,297.46,297.43,297.46,300.0,291.2084,291.2279,291.1986,291.2279,300.0
2022-11-23 10:20:00,297.37,297.37,297.0,297.16,1218.0,291.1398,291.1398,290.7776,290.9342,1218.0
2022-11-23 10:25:00,297.63,297.83,297.33,297.82,927.0,291.3944,291.5902,291.1007,291.5804,927.0
2022-11-23 10:30:00,297.99,298.62,297.98,298.62,2500.0,291.7468,292.3636,291.7371,292.3636,2500.0
2022-11-23 10:35:00,298.51,298.52,298.11,298.18,1600.0,292.2559,292.2657,291.8643,291.9329,1600.0
2022-11-23 10:40:00,298.25,298.51,298.02,298.06,2133.0,292.0014,292.2559,291.7762,291.8154,2133.0
2022-11-23 10:45:00,298.3,298.3,297.52,297.74,1417.0,292.0503,292.0503,291.2867,291.5021,1417.0
2022-11-23 10:50:00,297.55,298.11,297.55,298.02,1000.0,291.3161,291.8643,291.3161,291.7762,1000.0
2022-11-23 10:55:00,298.32,298.35,298.17,298.2,1000.0,292.0699,292.0993,291.9231,291.9524,1000.0
2022-11-23 11:00:00,298.3,298.3,298.1,298.24,500.0,292.0503,292.0503,291.8545,291.9916,500.0
2022-11-23 11:05:00,298.01,298.27,297.75,298.27,1001.0,291.7664,292.021,291.5119,292.021,1001.0
2022-11-23 11:10:00,298.3,298.71,298.25,298.6,1683.0,292.0503,292.4518,292.0014,292.3441,1683.0
2022-11-23 11:15:00,298.64,298.64,298.3,298.4,709.0,292.3832,292.3832,292.0503,292.1483,709.0
2022-11-23 11:20:00,298.26,298.69,298.26,298.51,2340.0,292.0112,292.4322,292.0112,292.2559,2340.0
2022-11-23 11:25:00,298.63,298.8,298.42,298.8,2022.0,292.3734,292.5399,292.1678,292.5399,2022.0
2022-11-23 11:30:00,298.84,298.84,298.62,298.63,602.0,292.579,292.579,292.3636,292.3734,602.0
2022-11-23 11:35:00,298.59,298.7,298.51,298.7,584.0,292.3343,292.442,292.2559,292.442,584.0
2022-11-23 11:40:00,298.67,299.11,298.66,299.11,800.0,292.4126,292.8434,292.4028,292.8434,800.0
2022-11-23 11:45:00,299.03,299.03,298.19,298.19,2503.0,292.7651,292.7651,291.9427,291.9427,2503.0
2022-11-23 11:50:00,297.94,297.95,297.3,297.3,500.0,291.6979,291.7077,291.0713,291.0713,500.0
2022-11-23 11:55:00,296.94,296.94,296.69,296.75,511.0,290.7188,290.7188,290.4741,290.5328,511.0
2022-11-23 12:00:00,297.48,297.48,297.25,297.25,525.0,291.2475,291.2475,291.0223,291.0223,525.0
2022-11-23 12:05:00,297.71,298.05,297.6,297.94,2391.0,291.4727,291.8056,291.365,291.6979,2391.0
2022-11-23 12:10:00,297.79,297.89,297.75,297.89,980.0,291.551,291.6489,291.5119,291.6489,980.0
2022-11-23 12:15:00,298.07,298.26,297.96,298.25,1747.0,291.8252,292.0112,291.7175,292.0014,1747.0
2022-11-23 12:20:00,298.3,298.35,298.12,298.16,1319.0,292.0503,292.0993,291.8741,291.9133,1319.0
2022-11-23 12:25:00,298.1,298.26,297.97,298.25,6035.0,291.8545,292.0112,291.7273,292.0014,6035.0
2022-11-23 12:30:00,298.37,298.37,297.91,298.0,1400.0,292.1189,292.1189,291.6685,291.7566,1400.0
2022-11-23 12:35:00,297.98,298.18,297.98,298.18,716.0,291.7371,291.9329,291.7371,291.9329,716.0
2022-11-23 12:40:00,298.19,298.19,297.54,297.54,1300.0,291.9427,291.9427,291.3063,291.3063,1300.0
2022-11-23 12:45:00,297.8,297.8,297.79,297.79,300.0,291.5608,291.5608,291.551,291.551,300.0
2022-11-23 12:50:00,297.79,297.79,296.96,296.97,1105.0,291.551,291.551,290.7384,290.7482,1105.0
2022-11-23 12:55:00,296.78,296.83,296.64,296.83,1100.0,290.5622,290.6111,290.4251,290.6111,1100.0
2022-11-23 13:00:00,296.74,297.25,296.74,297.25,900.0,290.523,291.0223,290.523,291.0223,900.0
2022-11-23 13:05:00,297.25,297.25,297.1,297.1,200.0,291.0223,291.0223,290.8755,290.8755,200.0
2022-11-23 13:10:00,296.99,297.12,296.93,297.11,811.0,290.7678,290.8951,290.709,290.8853,811.0
2022-11-23 13:15:00,296.98,297.28,296.97,297.18,700.0,290.758,291.0517,290.7482,290.9538,700.0
2022-11-23 13:20:00,297.28,297.42,297.19,297.28,900.0,291.0517,291.1888,290.9636,291.0517,900.0
2022-11-23 13:25:00,297.1,297.51,296.94,297.51,3577.0,290.8755,291.2769,290.7188,291.2769,3577.0
2022-11-23 13:30:00,297.58,297.58,297.58,297.58,100.0,291.3454,291.3454,291.3454,291.3454,100.0
2022-11-23 13:35:00,297.7,297.71,297.59,297.71,300.0,291.4629,291.4727,291.3552,291.4727,300.0
2022-11-23 13:40:00,297.74,297.87,297.65,297.86,1605.0,291.5021,291.6294,291.414,291.6196,1605.0
2022-11-23 13:45:00,297.77,297.77,297.51,297.51,1172.0,291.5315,291.5315,291.2769,291.2769,1172.0
2022-11-23 13:50:00,297.51,297.51,297.28,297.28,600.0,291.2769,291.2769,291.0517,291.0517,600.0
2022-11-23 13:55:00,297.57,297.57,297.56,297.56,200.0,291.3356,291.3356,291.3258,291.3258,200.0
2022-11-23 14:00:00,297.78,298.94,297.13,298.73,2506.0,291.5412,292.6769,290.9049,292.4713,2506.0
2022-11-23 14:05:00,298.79,298.79,298.4,298.4,600.0,292.5301,292.5301,292.1483,292.1483,600.0
2022-11-23 14:10:00,298.5,298.5,297.96,298.08,1400.0,292.2462,292.2462,291.7175,291.835,1400.0
2022-11-23 14:15:00,298.28,298.4,298.1,298.24,629.0,292.0308,292.1483,291.8545,291.9916,629.0
2022-11-23 14:20:00,298.11,298.4,298.06,298.17,1419.0,291.8643,292.1483,291.8154,291.9231,1419.0
2022-11-23 14:25:00,298.29,298.64,298.22,298.28,1320.0,292.0406,292.3832,291.972,292.0308,1320.0
2022-11-23 14:30:00,297.71,297.94,297.66,297.67,544.0,291.4727,291.6979,291.4238,291.4335,544.0
2022-11-23 14:35:00,297.56,297.56,297.11,297.13,600.0,291.3258,291.3258,290.8853,290.9049,600.0
2022-11-23 14:40:00,297.0,297.33,296.88,297.33,1537.0,290.7776,291.1007,290.6601,291.1007,1537.0
2022-11-23 14:45:00,297.53,297.61,297.5,297.56,500.0,291.2965,291.3748,291.2671,291.3258,500.0
2022-11-23 14:50:00,297.43,297.73,297.42,297.42,1729.0,291.1986,291.4923,291.1888,291.1888,1729.0
2022-11-23 14:55:00,297.48,297.75,297.45,297.45,2380.0,291.2475,291.5119,291.2182,291.2182,2380.0
2022-11-23 15:00:00,297.55,297.72,297.39,297.58,800.0,291.3161,291.4825,291.1594,291.3454,800.0
2022-11-23 15:05:00,297.75,297.99,297.74,297.99,200.0,291.5119,291.7468,291.5021,291.7468,200.0
2022-11-23 15:10:00,297.94,297.95,297.87,297.94,500.0,291.6979,291.7077,291.6294,291.6979,500.0
2022-11-23 15:15:00,298.14,298.61,298.06,298.61,2085.0,291.8937,292.3539,291.8154,292.3539,2085.0
2022-11-23 15:20:00,298.44,298.58,298.15,298.58,2354.0,292.1874,292.3245,291.9035,292.3245,2354.0
2022-11-23 15:25:00,298.67,298.67,298.42,298.42,2082.0,292.4126,292.4126,292.1678,292.1678,2082.0
2022-11-23 15:30:00,298.41,298.43,298.15,298.29,2661.0,292.158,292.1776,291.9035,292.0406,2661.0
2022-11-23 15:35:00,298.14,298.22,297.97,298.16,2726.0,291.8937,291.972,291.7273,291.9133,2726.0
2022-11-23 15:40:00,298.11,298.11,297.73,297.91,3964.0,291.8643,291.8643,291.4923,291.6685,3964.0
2022-11-23 15:45:00,297.89,297.94,297.67,297.8,5206.0,291.6489,291.6979,291.4335,291.5608,5206.0
2022-11-23 15:50:00,297.95,298.27,297.81,297.85,7465.0,291.7077,292.021,291.5706,291.6098,7465.0
2022-11-23 15:55:00,297.82,297.96,297.53,297.9,23096.0,291.5804,291.7175,291.2965,291.6587,23096.0
2022-11-25 09:30:00,296.49,297.99,295.73,297.75,10238.0,290.2783,291.7468,289.5342,291.5119,10238.0
2022-11-25 09:35:00,297.68,298.23,296.81,297.48,8653.0,291.4433,291.9818,290.5916,291.2475,8653.0
2022-11-25 09:40:00,297.34,297.36,296.71,297.03,4842.0,291.1105,291.13,290.4937,290.807,4842.0
2022-11-25 09:45:00,296.94,297.82,296.58,297.43,3833.0,290.7188,291.5804,290.3664,291.1986,3833.0
2022-11-25 09:50:00,297.49,298.33,297.34,297.89,3177.0,291.2573,292.0797,291.1105,291.6489,3177.0
2022-11-25 09:55:00,297.71,299.31,297.68,299.28,4101.0,291.4727,293.0392,291.4433,293.0098,4101.0
2022-11-25 10:00:00,299.55,300.28,298.93,299.69,10007.0,293.2742,293.9889,292.6671,293.4112,10007.0
2022-11-25 10:05:00,299.89,300.71,299.63,300.56,2707.0,293.607,294.4099,293.3525,294.263,2707.0
2022-11-25 10:10:00,300.78,300.78,299.88,300.41,4387.0,294.4784,294.4784,293.5972,294.1161,4387.0
2022-11-25 10:15:00,300.54,301.17,300.28,300.97,3020.0,294.2434,294.8602,293.9889,294.6644,3020.0
2022-11-25 10:20:00,301.17,301.33,300.65,300.65,3684.0,294.8602,295.0169,294.3511,294.3511,3684.0
2022-11-25 10:25:00,300.74,300.74,300.45,300.51,2820.0,294.4392,294.4392,294.1553,294.214,2820.0
2022-11-25 10:30:00,300.5,300.51,300.09,300.13,2650.0,294.2043,294.214,293.8028,293.842,2650.0
2022-11-25 10:35:00,300.13,300.74,300.13,300.3,7702.0,293.842,294.4392,293.842,294.0084,7702.0
2022-11-25 10:40:00,300.24,300.58,300.15,300.58,3966.0,293.9497,294.2826,293.8616,294.2826,3966.0
2022-11-25 10:45:00,300.63,300.78,300.5,300.78,5573.0,294.3315,294.4784,294.2043,294.4784,5573.0
2022-11-25 10:50:00,300.78,300.79,300.48,300.75,3767.0,294.4784,294.4882,294.1847,294.449,3767.0
2022-11-25 10:55:00,300.81,301.85,300.81,301.62,6598.0,294.5078,295.526,294.5078,295.3008,6598.0
2022-11-25 11:00:00,301.62,302.33,301.62,301.82,5116.0,295.3008,295.9959,295.3008,295.4966,5116.0
2022-11-25 11:05:00,301.92,302.15,301.66,301.86,2117.0,295.5945,295.8197,295.34,295.5358,2117.0
2022-11-25 11:10:00,301.88,301.92,301.27,301.55,3543.0,295.5553,295.5945,294.9581,295.2323,3543.0
2022-11-25 11:15:00,301.51,301.57,301.15,301.38,4020.0,295.1931,295.2518,294.8406,295.0658,4020.0
2022-11-25 11:20:00,301.5,301.58,301.17,301.27,1938.0,295.1833,295.2616,294.8602,294.9581,1938.0
2022-11-25 11:25:00,301.26,301.67,301.23,301.41,2609.0,294.9483,295.3497,294.919,295.0952,2609.0
2022-11-25 11:30:00,301.32,301.46,301.04,301.42,3371.0,295.0071,295.1441,294.7329,295.105,3371.0
2022-11-25 11:35:00,301.33,301.84,301.33,301.84,3232.0,295.0169,295.5162,295.0169,295.5162,3232.0
2022-11-25 11:40:00,301.78,301.94,301.67,301.68,3468.0,295.4574,295.6141,295.3497,295.3595,3468.0
2022-11-25 11:45:00,301.97,301.99,301.75,301.99,2490.0,295.6435,295.663,295.4281,295.663,2490.0
2022-11-25 11:50:00,302.0,302.16,301.78,302.02,2226.0,295.6728,295.8295,295.4574,295.6924,2226.0
2022-11-25 11:55:00,301.86,302.12,301.82,302.0,2407.0,295.5358,295.7903,295.4966,295.6728,2407.0
2022-11-25 12:00:00,301.91,302.01,301.43,301.43,1795.0,295.5847,295.6826,295.1148,295.1148,1795.0
2022-11-25 12:05:00,301.5,301.96,301.5,301.95,1400.0,295.1833,295.6337,295.1833,295.6239,1400.0
2022-11-25 12:10:00,301.98,302.17,301.92,302.08,3013.0,295.6532,295.8393,295.5945,295.7512,3013.0
2022-11-25 12:15:00,302.01,302.1,301.92,301.96,2044.0,295.6826,295.7707,295.5945,295.6337,2044.0
2022-11-25 12:20:00,302.0,302.31,302.0,302.31,1500.0,295.6728,295.9763,295.6728,295.9763,1500.0
2022-11-25 12:25:00,302.3,302.32,301.82,301.91,3338.0,295.9665,295.9861,295.4966,295.5847,3338.0
2022-11-25 12:30:00,301.8,301.97,301.37,301.37,3816.0,295.477,295.6435,295.056,295.056,3816.0
2022-11-25 12:35:00,301.28,301.47,301.05,301.06,4116.0,294.9679,295.1539,294.7427,294.7525,4116.0
2022-11-25 12:40:00,300.78,300.91,300.74,300.88,2746.0,294.4784,294.6057,294.4392,294.5763,2746.0
2022-11-25 12:45:00,300.91,301.01,300.39,300.62,7993.0,294.6057,294.7036,294.0966,294.3217,7993.0
2022-11-25 12:50:00,300.72,301.04,300.52,300.86,13776.0,294.4196,294.7329,294.2238,294.5567,13776.0
2022-11-25 12:55:00,300.86,301.3,300.16,301.16,26159.0,294.5567,294.9875,293.8714,294.8504,26159.0
2022-11-28 09:30:00,296.02,299.49,295.19,299.49,12875.0,289.8181,293.2154,289.0055,293.2154,12875.0
2022-11-28 09:35:00,299.59,299.64,298.48,298.97,851.0,293.3133,293.3623,292.2266,292.7063,851.0
2022-11-28 09:40:00,298.85,299.06,298.0,298.67,2130.0,292.5888,292.7944,291.7566,292.4126,2130.0
2022-11-28 09:45:00,298.73,299.09,298.34,298.73,2800.0,292.4713,292.8238,292.0895,292.4713,2800.0
2022-11-28 09:50:00,298.73,299.43,298.52,298.94,3582.0,292.4713,293.1567,292.2657,292.6769,3582.0
2022-11-28 09:55:00,298.47,298.47,298.16,298.25,600.0,292.2168,292.2168,291.9133,292.0014,600.0
2022-11-28 10:00:00,298.15,299.48,298.14,299.32,2129.0,291.9035,293.2056,291.8937,293.049,2129.0
2022-11-28 10:05:00,299.22,300.27,299.21,300.16,4564.0,292.9511,293.9791,292.9413,293.8714,4564.0
2022-11-28 10:10:00,300.5,301.02,300.25,300.77,4073.0,294.2043,294.7134,293.9595,294.4686,4073.0
2022-11-28 10:15:00,300.84,300.95,300.38,300.95,2820.0,294.5371,294.6448,294.0868,294.6448,2820.0
2022-11-28 10:20:00,300.8,300.83,299.43,299.67,11525.0,294.498,294.5273,293.1567,293.3916,11525.0
2022-11-28 10:25:00,299.41,299.55,299.1,299.35,2504.0,293.1371,293.2742,292.8336,293.0783,2504.0
2022-11-28 10:30:00,299.17,299.27,298.76,299.06,4322.0,292.9021,293.0,292.5007,292.7944,4322.0
2022-11-28 10:35:00,298.97,299.41,298.97,299.38,1421.0,292.7063,293.1371,292.7063,293.1077,1421.0
2022-11-28 10:40:00,299.38,299.38,298.38,298.62,2462.0,293.1077,293.1077,292.1287,292.3636,2462.0
2022-11-28 10:45:00,298.22,298.4,298.01,298.1,2178.0,291.972,292.1483,291.7664,291.8545,2178.0
2022-11-28 10:50:00,298.15,298.15,297.71,297.71,4974.0,291.9035,291.9035,291.4727,291.4727,4974.0
2022-11-28 10:55:00,297.84,298.09,297.62,297.8,4430.0,291.6,291.8447,291.3846,291.5608,4430.0
2022-11-28 11:00:00,297.89,298.14,297.89,298.13,2743.0,291.6489,291.8937,291.6489,291.8839,2743.0
2022-11-28 11:05:00,298.09,298.25,297.53,297.61,2365.0,291.8447,292.0014,291.2965,291.3748,2365.0
2022-11-28 11:10:00,297.66,298.07,297.65,298.06,1100.0,291.4238,291.8252,291.414,291.8154,1100.0
2022-11-28 11:15:00,297.91,298.1,297.74,297.74,1818.0,291.6685,291.8545,291.5021,291.5021,1818.0
2022-11-28 11:20:00,297.82,297.83,297.58,297.59,2648.0,291.5804,291.5902,291.3454,291.3552,2648.0
2022-11-28 11:25:00,297.8,297.8,297.16,297.16,1703.0,291.5608,291.5608,290.9342,290.9342,1703.0
2022-11-28 11:30:00,297.3,297.52,297.3,297.51,700.0,291.0713,291.2867,291.0713,291.2769,700.0
2022-11-28 11:35:00,297.34,297.35,297.31,297.35,711.0,291.1105,291.1202,291.0811,291.1202,711.0
2022-11-28 11:40:00,297.21,297.5,297.21,297.36,600.0,290.9832,291.2671,290.9832,291.13,600.0
2022-11-28 11:45:00,297.19,297.28,296.89,296.89,7271.0,290.9636,291.0517,290.6699,290.6699,7271.0
2022-11-28 11:50:00,296.9,297.46,296.89,297.46,907.0,290.6797,291.2279,290.6699,291.2279,907.0
2022-11-28 11:55:00,297.48,297.78,297.48,297.61,700.0,291.2475,291.5412,291.2475,291.3748,700.0
2022-11-28 12:00:00,297.5,297.79,296.77,296.83,3555.0,291.2671,291.551,290.5524,290.6111,3555.0
2022-11-28 12:05:00,297.25,297.86,296.68,296.68,1763.0,291.0223,291.6196,290.4643,290.4643,1763.0
2022-11-28 12:10:00,296.76,296.77,296.76,296.76,100.0,290.5426,290.5524,290.5426,290.5426,100.0
2022-11-28 12:15:00,296.88,297.41,296.88,297.31,900.0,290.6601,291.179,290.6601,291.0811,900.0
2022-11-28 12:20:00,297.28,297.48,297.11,297.12,3433.0,291.0517,291.2475,290.8853,290.8951,3433.0
2022-11-28 12:25:00,297.15,297.15,296.9,296.9,1006.0,290.9244,290.9244,290.6797,290.6797,1006.0
2022-11-28 12:30:00,296.91,297.18,296.73,296.73,2061.0,290.6895,290.9538,290.5132,290.5132,2061.0
2022-11-28 12:35:00,296.69,297.18,296.58,297.18,3002.0,290.4741,290.9538,290.3664,290.9538,3002.0
2022-11-28 12:40:00,297.01,297.02,296.68,296.78,1976.0,290.7874,290.7972,290.4643,290.5622,1976.0
2022-11-28 12:45:00,296.74,296.74,296.09,296.24,1200.0,290.523,290.523,289.8866,290.0335,1200.0
2022-11-28 12:50:00,296.22,296.22,295.6,295.6,1957.0,290.0139,290.0139,289.4069,289.4069,1957.0
2022-11-28 12:55:00,295.83,295.95,295.61,295.71,2198.0,289.6321,289.7496,289.4167,289.5146,2198.0
2022-11-28 13:00:00,295.54,295.91,295.48,295.83,3047.0,289.3482,289.7104,289.2894,289.6321,3047.0
2022-11-28 13:05:00,295.92,296.02,295.48,295.97,4117.0,289.7202,289.8181,289.2894,289.7692,4117.0
2022-11-28 13:10:00,295.74,295.97,295.47,295.47,4166.0,289.544,289.7692,289.2796,289.2796,4166.0
2022-11-28 13:15:00,295.47,295.67,295.45,295.56,1741.0,289.2796,289.4754,289.2601,289.3678,1741.0
2022-11-28 13:20:00,295.71,295.78,295.35,295.37,2587.0,289.5146,289.5831,289.1622,289.1817,2587.0
2022-11-28 13:25:00,295.24,295.53,295.12,295.12,2002.0,289.0545,289.3384,288.937,288.937,2002.0
2022-11-28 13:30:00,295.25,295.45,294.97,294.99,3495.0,289.0642,289.2601,288.7901,288.8097,3495.0
2022-11-28 13:35:00,295.07,295.49,294.98,295.31,1800.0,288.888,289.2992,288.7999,289.123,1800.0
2022-11-28 13:40:00,295.3,295.39,294.59,294.61,4811.0,289.1132,289.2013,288.4181,288.4377,4811.0
2022-11-28 13:45:00,294.59,294.94,294.48,294.65,11342.0,288.4181,288.7607,288.3104,288.4768,11342.0
2022-11-28 13:50:00,294.57,294.65,294.09,294.25,8389.0,288.3985,288.4768,287.9285,288.0852,8389.0
2022-11-28 13:55:00,294.26,294.27,293.72,293.89,2500.0,288.095,288.1048,287.5663,287.7327,2500.0
2022-11-28 14:00:00,293.82,294.16,293.82,293.83,1465.0,287.6642,287.9971,287.6642,287.674,1465.0
2022-11-28 14:05:00,293.82,294.17,293.82,293.92,3561.0,287.6642,288.0069,287.6642,287.7621,3561.0
2022-11-28 14:10:00,293.8,293.91,293.76,293.91,700.0,287.6446,287.7523,287.6055,287.7523,700.0
2022-11-28 14:15:00,293.75,294.02,293.66,294.02,3300.0,287.5957,287.86,287.5076,287.86,3300.0
2022-11-28 14:20:00,293.96,293.96,293.02,293.25,5472.0,287.8013,287.8013,286.881,287.1061,5472.0
2022-11-28 14:25:00,293.15,293.47,293.13,293.13,6775.0,287.0082,287.3215,286.9887,286.9887,6775.0
2022-11-28 14:30:00,293.13,293.58,293.13,293.44,2522.0,286.9887,287.4292,286.9887,287.2922,2522.0
2022-11-28 14:35:00,293.29,293.43,293.22,293.25,2185.0,287.1453,287.2824,287.0768,287.1061,2185.0
2022-11-28 14:40:00,293.27,293.49,293.2,293.42,1907.0,287.1257,287.3411,287.0572,287.2726,1907.0
2022-11-28 14:45:00,293.35,293.43,293.15,293.16,2772.0,287.2041,287.2824,287.0082,287.018,2772.0
2022-11-28 14:50:00,293.19,293.31,293.07,293.31,2800.0,287.0474,287.1649,286.9299,287.1649,2800.0
2022-11-28 14:55:00,293.14,293.15,292.88,293.0,3696.0,286.9985,287.0082,286.7439,286.8614,3696.0
2022-11-28 15:00:00,292.92,293.01,292.67,292.77,4200.0,286.7831,286.8712,286.5383,286.6362,4200.0
2022-11-28 15:05:00,292.66,292.7,292.26,292.42,2971.0,286.5285,286.5677,286.1369,286.2935,2971.0
2022-11-28 15:10:00,292.33,292.37,291.88,292.06,2601.0,286.2054,286.2446,285.7649,285.9411,2601.0
2022-11-28 15:15:00,291.96,292.08,291.73,292.08,4537.0,285.8432,285.9607,285.618,285.9607,4537.0
2022-11-28 15:20:00,292.14,292.26,291.76,291.8,2724.0,286.0194,286.1369,285.6474,285.6865,2724.0
2022-11-28 15:25:00,291.61,291.81,291.58,291.65,3354.0,285.5005,285.6963,285.4711,285.5397,3354.0
2022-11-28 15:30:00,291.64,291.78,291.52,291.58,5487.0,285.5299,285.6669,285.4124,285.4711,5487.0
2022-11-28 15:35:00,291.52,291.87,291.39,291.65,6385.0,285.4124,285.7551,285.2851,285.5397,6385.0
2022-11-28 15:40:00,291.59,292.2,291.59,292.2,6913.0,285.4809,286.0781,285.4809,286.0781,6913.0
2022-11-28 15:45:00,292.1,292.17,291.61,291.64,6946.0,285.9802,286.0488,285.5005,285.5299,6946.0
2022-11-28 15:50:00,291.67,291.96,291.56,291.73,23663.0,285.5593,285.8432,285.4516,285.618,23663.0
2022-11-28 15:55:00,291.76,292.11,291.68,291.89,55597.0,285.6474,285.99,285.569,285.7746,55597.0
2022-11-29 09:30:00,291.09,291.09,289.01,289.77,18487.0,284.9914,284.9914,282.955,283.6991,18487.0
2022-11-29 09:35:00,290.26,290.56,290.25,290.55,1386.0,284.1788,284.4725,284.169,284.4627,1386.0
2022-11-29 09:40:00,290.53,291.26,290.52,291.26,500.0,284.4431,285.1578,284.4333,285.1578,500.0
2022-11-29 09:45:00,291.14,291.39,290.36,291.1,2113.0,285.0404,285.2851,284.2767,285.0012,2113.0
2022-11-29 09:50:00,291.1,291.14,290.99,291.13,600.0,285.0012,285.0404,284.8935,285.0306,600.0
2022-11-29 09:55:00,290.96,291.9,290.78,291.0,4471.0,284.8641,285.7844,284.6879,284.9033,4471.0
2022-11-29 10:00:00,290.72,291.57,290.61,290.61,2889.0,284.6292,285.4613,284.5215,284.5215,2889.0
2022-11-29 10:05:00,290.67,291.72,290.67,291.52,1616.0,284.5802,285.6082,284.5802,285.4124,1616.0
2022-11-29 10:10:00,291.57,291.98,290.74,290.74,935.0,285.4613,285.8628,284.6487,284.6487,935.0
2022-11-29 10:15:00,291.03,292.41,291.02,291.65,1638.0,284.9327,286.2837,284.9229,285.5397,1638.0
2022-11-29 10:20:00,291.82,292.51,291.82,292.19,1350.0,285.7061,286.3817,285.7061,286.0684,1350.0
2022-11-29 10:25:00,292.13,292.26,291.95,292.26,3319.0,286.0096,286.1369,285.8334,286.1369,3319.0
2022-11-29 10:30:00,292.87,292.87,292.1,292.1,700.0,286.7341,286.7341,285.9802,285.9802,700.0
2022-11-29 10:35:00,291.97,292.0,291.93,291.96,700.0,285.853,285.8823,285.8138,285.8432,700.0
2022-11-29 10:40:00,291.93,292.05,291.45,291.45,2292.0,285.8138,285.9313,285.3439,285.3439,2292.0
2022-11-29 10:45:00,291.62,291.86,291.49,291.86,1036.0,285.5103,285.7453,285.383,285.7453,1036.0
2022-11-29 10:50:00,291.71,291.71,290.81,290.81,933.0,285.5984,285.5984,284.7173,284.7173,933.0
2022-11-29 10:55:00,290.83,291.08,290.47,290.62,2838.0,284.7368,284.9816,284.3844,284.5312,2838.0
2022-11-29 11:00:00,290.89,291.06,289.8,289.81,2507.0,284.7956,284.962,283.7284,283.7382,2507.0
2022-11-29 11:05:00,289.6,289.78,289.26,289.36,2700.0,283.5326,283.7088,283.1997,283.2976,2700.0
2022-11-29 11:10:00,289.36,289.67,289.16,289.45,2232.0,283.2976,283.6012,283.1018,283.3858,2232.0
2022-11-29 11:15:00,289.42,289.52,288.79,288.79,1890.0,283.3564,283.4543,282.7396,282.7396,1890.0
2022-11-29 11:20:00,288.93,289.08,288.42,288.54,2502.0,282.8767,283.0235,282.3773,282.4948,2502.0
2022-11-29 11:25:00,288.73,288.91,288.55,288.55,1936.0,282.6808,282.8571,282.5046,282.5046,1936.0
2022-11-29 11:30:00,288.48,289.08,288.47,288.88,4277.0,282.4361,283.0235,282.4263,282.8277,4277.0
2022-11-29 11:35:00,288.6,288.68,288.49,288.58,832.0,282.5536,282.6319,282.4459,282.534,832.0
2022-11-29 11:40:00,288.58,288.59,288.26,288.34,2341.0,282.534,282.5438,282.2207,282.299,2341.0
2022-11-29 11:45:00,288.38,288.48,288.12,288.48,1512.0,282.3382,282.4361,282.0836,282.4361,1512.0
2022-11-29 11:50:00,288.41,288.68,288.27,288.68,2500.0,282.3676,282.6319,282.2305,282.6319,2500.0
2022-11-29 11:55:00,288.72,288.91,288.65,288.74,5288.0,282.6711,282.8571,282.6025,282.6906,5288.0
2022-11-29 12:00:00,288.76,288.76,288.44,288.56,7338.0,282.7102,282.7102,282.3969,282.5144,7338.0
2022-11-29 12:05:00,288.58,289.27,288.58,289.27,8487.0,282.534,283.2095,282.534,283.2095,8487.0
2022-11-29 12:10:00,289.2,289.65,288.99,289.61,6776.0,283.141,283.5816,282.9354,283.5424,6776.0
2022-11-29 12:15:00,289.67,289.84,289.49,289.84,2679.0,283.6012,283.7676,283.4249,283.7676,2679.0
2022-11-29 12:20:00,289.91,289.92,289.27,289.28,985.0,283.8361,283.8459,283.2095,283.2193,985.0
2022-11-29 12:25:00,289.11,289.47,289.08,289.21,1416.0,283.0529,283.4053,283.0235,283.1508,1416.0
2022-11-29 12:30:00,289.09,289.41,289.08,289.18,1906.0,283.0333,283.3466,283.0235,283.1214,1906.0
2022-11-29 12:35:00,289.29,289.76,289.11,289.6,1501.0,283.2291,283.6893,283.0529,283.5326,1501.0
2022-11-29 12:40:00,289.73,289.73,289.58,289.7,1114.0,283.6599,283.6599,283.513,283.6305,1114.0
2022-11-29 12:45:00,289.69,289.7,289.5,289.5,925.0,283.6207,283.6305,283.4347,283.4347,925.0
2022-11-29 12:50:00,289.68,290.15,289.68,290.06,1330.0,283.6109,284.0711,283.6109,283.983,1330.0
2022-11-29 12:55:00,290.06,290.07,289.66,289.75,2486.0,283.983,283.9928,283.5914,283.6795,2486.0
2022-11-29 13:00:00,289.65,289.88,289.62,289.62,711.0,283.5816,283.8068,283.5522,283.5522,711.0
2022-11-29 13:05:00,289.47,289.63,289.22,289.26,1211.0,283.4053,283.562,283.1606,283.1997,1211.0
2022-11-29 13:10:00,289.19,289.75,289.19,289.75,1800.0,283.1312,283.6795,283.1312,283.6795,1800.0
2022-11-29 13:15:00,289.75,289.76,289.07,289.08,1284.0,283.6795,283.6893,283.0137,283.0235,1284.0
2022-11-29 13:20:00,289.11,289.11,288.89,289.04,874.0,283.0529,283.0529,282.8375,282.9844,874.0
2022-11-29 13:25:00,289.04,289.04,288.63,288.67,900.0,282.9844,282.9844,282.5829,282.6221,900.0
2022-11-29 13:30:00,288.62,288.99,288.55,288.86,2165.0,282.5732,282.9354,282.5046,282.8081,2165.0
2022-11-29 13:35:00,289.03,289.4,289.01,289.27,1928.0,282.9746,283.3368,282.955,283.2095,1928.0
2022-11-29 13:40:00,289.24,289.74,289.24,289.74,1229.0,283.1802,283.6697,283.1802,283.6697,1229.0
2022-11-29 13:45:00,289.75,289.98,289.73,289.83,748.0,283.6795,283.9047,283.6599,283.7578,748.0
2022-11-29 13:50:00,289.81,289.81,289.35,289.51,1367.0,283.7382,283.7382,283.2879,283.4445,1367.0
2022-11-29 13:55:00,289.64,289.64,289.46,289.56,1498.0,283.5718,283.5718,283.3956,283.4935,1498.0
2022-11-29 14:00:00,289.68,290.66,289.67,290.66,900.0,283.6109,284.5704,283.6012,284.5704,900.0
2022-11-29 14:05:00,290.77,290.79,290.48,290.51,1056.0,284.6781,284.6977,284.3942,284.4236,1056.0
2022-11-29 14:10:00,290.46,290.61,290.46,290.56,900.0,284.3746,284.5215,284.3746,284.4725,900.0
2022-11-29 14:15:00,290.66,290.67,290.38,290.39,1729.0,284.5704,284.5802,284.2963,284.3061,1729.0
2022-11-29 14:20:00,290.37,290.37,290.23,290.24,756.0,284.2865,284.2865,284.1494,284.1592,756.0
2022-11-29 14:25:00,290.15,290.15,289.63,289.79,2577.0,284.0711,284.0711,283.562,283.7186,2577.0
2022-11-29 14:30:00,289.65,289.65,289.24,289.35,1710.0,283.5816,283.5816,283.1802,283.2879,1710.0
2022-11-29 14:35:00,289.28,289.29,289.09,289.25,1750.0,283.2193,283.2291,283.0333,283.19,1750.0
2022-11-29 14:40:00,289.26,289.31,288.81,288.81,1238.0,283.1997,283.2487,282.7592,282.7592,1238.0
2022-11-29 14:45:00,288.96,288.96,288.85,288.86,300.0,282.906,282.906,282.7983,282.8081,300.0
2022-11-29 14:50:00,288.93,289.03,288.87,288.87,2680.0,282.8767,282.9746,282.8179,282.8179,2680.0
2022-11-29 14:55:00,288.84,289.07,288.77,289.07,1514.0,282.7885,283.0137,282.72,283.0137,1514.0
2022-11-29 15:00:00,289.02,289.12,288.92,288.92,1937.0,282.9648,283.0627,282.8669,282.8669,1937.0
2022-11-29 15:05:00,288.97,289.18,288.97,289.18,4077.0,282.9158,283.1214,282.9158,283.1214,4077.0
2022-11-29 15:10:00,289.21,289.21,288.91,289.01,2013.0,283.1508,283.1508,282.8571,282.955,2013.0
2022-11-29 15:15:00,289.05,289.11,288.94,288.94,3663.0,282.9941,283.0529,282.8864,282.8864,3663.0
2022-11-29 15:20:00,288.94,289.14,288.69,288.7,3478.0,282.8864,283.0823,282.6417,282.6515,3478.0
2022-11-29 15:25:00,288.64,288.88,288.57,288.83,2311.0,282.5927,282.8277,282.5242,282.7788,2311.0
2022-11-29 15:30:00,288.85,289.16,288.68,289.15,2951.0,282.7983,283.1018,282.6319,283.092,2951.0
2022-11-29 15:35:00,289.23,289.25,288.94,289.11,2546.0,283.1704,283.19,282.8864,283.0529,2546.0
2022-11-29 15:40:00,289.15,289.52,289.13,289.27,4383.0,283.092,283.4543,283.0725,283.2095,4383.0
2022-11-29 15:45:00,289.14,289.21,288.95,289.15,4707.0,283.0823,283.1508,282.8962,283.092,4707.0
2022-11-29 15:50:00,289.23,289.51,289.1,289.21,11808.0,283.1704,283.4445,283.0431,283.1508,11808.0
2022-11-29 15:55:00,289.19,289.49,289.13,289.49,49219.0,283.1312,283.4249,283.0725,283.4249,49219.0
2022-11-30 09:30:00,289.21,289.9,286.46,289.9,9798.0,283.1508,283.8263,280.4584,283.8263,9798.0
2022-11-30 09:35:00,289.78,289.87,287.86,287.86,7368.0,283.7088,283.797,281.8291,281.8291,7368.0
2022-11-30 09:40:00,288.19,289.04,287.06,287.75,4449.0,282.1522,282.9844,281.0458,281.7214,4449.0
2022-11-30 09:45:00,287.46,288.39,287.11,287.11,2515.0,281.4375,282.348,281.0948,281.0948,2515.0
2022-11-30 09:50:00,287.52,287.89,286.32,286.62,2544.0,281.4962,281.8584,280.3213,280.6151,2544.0
2022-11-30 09:55:00,286.72,288.31,286.72,288.16,3102.0,280.713,282.2696,280.713,282.1228,3102.0
2022-11-30 10:00:00,287.92,289.38,287.57,289.07,4019.0,281.8878,283.3172,281.5451,283.0137,4019.0
2022-11-30 10:05:00,289.32,289.96,289.06,289.45,1659.0,283.2585,283.8851,283.0039,283.3858,1659.0
2022-11-30 10:10:00,289.46,289.46,288.39,288.39,2937.0,283.3956,283.3956,282.348,282.348,2937.0
2022-11-30 10:15:00,288.63,288.74,288.24,288.27,977.0,282.5829,282.6906,282.2011,282.2305,977.0
2022-11-30 10:20:00,288.24,288.24,287.94,288.02,2600.0,282.2011,282.2011,281.9074,281.9857,2600.0
2022-11-30 10:25:00,287.96,288.15,287.55,287.58,4467.0,281.927,282.113,281.5256,281.5549,4467.0
2022-11-30 10:30:00,287.69,287.69,286.61,287.06,2700.0,281.6626,281.6626,280.6053,281.0458,2700.0
2022-11-30 10:35:00,287.19,287.58,286.81,286.81,1805.0,281.1731,281.5549,280.8011,280.8011,1805.0
2022-11-30 10:40:00,287.51,287.72,287.3,287.44,2200.0,281.4864,281.692,281.2808,281.4179,2200.0
2022-11-30 10:45:00,287.38,287.38,286.73,286.84,501.0,281.3591,281.3591,280.7227,280.8304,501.0
2022-11-30 10:50:00,286.59,286.83,286.2,286.2,1000.0,280.5857,280.8207,280.2039,280.2039,1000.0
2022-11-30 10:55:00,286.25,286.51,285.87,286.1,3746.0,280.2528,280.5074,279.8808,280.1059,3746.0
2022-11-30 11:00:00,286.32,286.65,286.19,286.29,2238.0,280.3213,280.6444,280.1941,280.292,2238.0
2022-11-30 11:05:00,286.26,287.3,286.26,287.3,1000.0,280.2626,281.2808,280.2626,281.2808,1000.0
2022-11-30 11:10:00,287.49,287.49,287.2,287.32,1000.0,281.4668,281.4668,281.1829,281.3004,1000.0
2022-11-30 11:15:00,287.35,287.54,287.24,287.24,739.0,281.3298,281.5158,281.2221,281.2221,739.0
2022-11-30 11:20:00,287.38,287.51,287.03,287.19,1399.0,281.3591,281.4864,281.0165,281.1731,1399.0
2022-11-30 11:25:00,287.33,287.76,287.33,287.43,1250.0,281.3102,281.7312,281.3102,281.4081,1250.0
2022-11-30 11:30:00,288.12,288.45,287.72,287.9,3762.0,282.0836,282.4067,281.692,281.8682,3762.0
2022-11-30 11:35:00,287.98,287.98,287.76,287.82,2600.0,281.9466,281.9466,281.7312,281.7899,2600.0
2022-11-30 11:40:00,287.83,287.83,287.62,287.68,1471.0,281.7997,281.7997,281.5941,281.6528,1471.0
2022-11-30 11:45:00,287.73,288.01,287.69,287.86,825.0,281.7018,281.9759,281.6626,281.8291,825.0
2022-11-30 11:50:00,287.93,288.08,287.66,287.67,3128.0,281.8976,282.0445,281.6333,281.6431,3128.0
2022-11-30 11:55:00,287.6,287.72,287.52,287.57,637.0,281.5745,281.692,281.4962,281.5451,637.0
2022-11-30 12:00:00,287.61,287.77,287.49,287.5,1403.0,281.5843,281.741,281.4668,281.4766,1403.0
2022-11-30 12:05:00,287.52,287.54,287.26,287.4,1700.0,281.4962,281.5158,281.2416,281.3787,1700.0
2022-11-30 12:10:00,287.27,287.27,287.06,287.24,600.0,281.2514,281.2514,281.0458,281.2221,600.0
2022-11-30 12:15:00,287.03,287.03,286.13,286.13,2153.0,281.0165,281.0165,280.1353,280.1353,2153.0
2022-11-30 12:20:00,286.07,286.08,285.71,286.02,2927.0,280.0766,280.0864,279.7241,280.0276,2927.0
2022-11-30 12:25:00,286.1,286.26,286.09,286.1,958.0,280.1059,280.2626,280.0962,280.1059,958.0
2022-11-30 12:30:00,286.14,286.38,286.14,286.37,2111.0,280.1451,280.3801,280.1451,280.3703,2111.0
2022-11-30 12:35:00,286.25,286.25,285.38,285.72,4809.0,280.2528,280.2528,279.401,279.7339,4809.0
2022-11-30 12:40:00,285.75,285.9,285.62,285.81,3366.0,279.7633,279.9101,279.636,279.822,3366.0
2022-11-30 12:45:00,286.04,286.04,285.49,285.49,1300.0,280.0472,280.0472,279.5087,279.5087,1300.0
2022-11-30 12:50:00,285.53,285.65,285.26,285.29,3726.0,279.5479,279.6654,279.2835,279.3129,3726.0
2022-11-30 12:55:00,285.28,285.44,285.23,285.23,1795.0,279.3031,279.4598,279.2542,279.2542,1795.0
2022-11-30 13:00:00,285.44,285.55,285.25,285.44,5544.0,279.4598,279.5675,279.2738,279.4598,5544.0
2022-11-30 13:05:00,285.34,285.69,285.34,285.67,3618.0,279.3619,279.7045,279.3619,279.685,3618.0
2022-11-30 13:10:00,285.71,285.72,285.33,285.51,1700.0,279.7241,279.7339,279.3521,279.5283,1700.0
2022-11-30 13:15:00,285.49,285.49,285.42,285.43,500.0,279.5087,279.5087,279.4402,279.45,500.0
2022-11-30 13:20:00,285.36,285.37,285.17,285.18,2142.0,279.3815,279.3912,279.1954,279.2052,2142.0
2022-11-30 13:25:00,285.25,285.25,284.87,284.88,2029.0,279.2738,279.2738,278.9017,278.9115,2029.0
2022-11-30 13:30:00,284.97,287.24,284.43,286.41,20172.0,278.9996,281.2221,278.4709,280.4095,20172.0
2022-11-30 13:35:00,286.35,288.33,286.26,287.63,9394.0,280.3507,282.2892,280.2626,281.6039,9394.0
2022-11-30 13:40:00,287.79,288.36,287.4,287.84,7415.0,281.7605,282.3186,281.3787,281.8095,7415.0
2022-11-30 13:45:00,288.06,288.53,287.13,288.35,2678.0,282.0249,282.485,281.1144,282.3088,2678.0
2022-11-30 13:50:00,288.62,288.84,288.23,288.84,1600.0,282.5732,282.7885,282.1913,282.7885,1600.0
2022-11-30 13:55:00,288.85,290.3,288.84,290.3,1000.0,282.7983,284.218,282.7885,284.218,1000.0
2022-11-30 14:00:00,290.24,291.01,290.24,290.83,1633.0,284.1592,284.9131,284.1592,284.7368,1633.0
2022-11-30 14:05:00,291.22,292.01,291.1,291.93,4300.0,285.1187,285.8921,285.0012,285.8138,4300.0
2022-11-30 14:10:00,292.06,292.77,291.84,292.3,3945.0,285.9411,286.6362,285.7257,286.1761,3945.0
2022-11-30 14:15:00,292.43,293.8,292.43,293.79,4724.0,286.3033,287.6446,286.3033,287.6348,4724.0
2022-11-30 14:20:00,293.81,294.21,293.63,293.94,2731.0,287.6544,288.046,287.4782,287.7817,2731.0
2022-11-30 14:25:00,293.75,294.75,293.63,294.08,4884.0,287.5957,288.5747,287.4782,287.9188,4884.0
2022-11-30 14:30:00,294.06,294.26,293.25,293.73,11101.0,287.8992,288.095,287.1061,287.5761,11101.0
2022-11-30 14:35:00,293.6,293.71,292.98,293.24,7620.0,287.4488,287.5565,286.8418,287.0964,7620.0
2022-11-30 14:40:00,293.24,293.54,292.81,293.02,4611.0,287.0964,287.3901,286.6754,286.881,4611.0
2022-11-30 14:45:00,293.0,293.57,292.86,293.57,2300.0,286.8614,287.4194,286.7243,287.4194,2300.0
2022-11-30 14:50:00,293.79,294.35,293.61,293.85,3887.0,287.6348,288.1831,287.4586,287.6936,3887.0
2022-11-30 14:55:00,293.88,294.35,293.57,294.28,2014.0,287.7229,288.1831,287.4194,288.1146,2014.0
2022-11-30 15:00:00,294.44,294.97,294.26,294.91,3115.0,288.2712,288.7901,288.095,288.7314,3115.0
2022-11-30 15:05:00,294.82,295.2,294.47,295.18,11263.0,288.6433,289.0153,288.3006,288.9957,11263.0
2022-11-30 15:10:00,295.28,295.47,295.11,295.18,7169.0,289.0936,289.2796,288.9272,288.9957,7169.0
2022-11-30 15:15:00,295.18,295.71,295.07,295.49,10434.0,288.9957,289.5146,288.888,289.2992,10434.0
2022-11-30 15:20:00,295.34,296.15,295.32,295.91,6487.0,289.1524,289.9454,289.1328,289.7104,6487.0
2022-11-30 15:25:00,295.92,296.25,295.83,296.16,7520.0,289.7202,290.0433,289.6321,289.9552,7520.0
2022-11-30 15:30:00,296.04,296.59,295.93,296.5,6753.0,289.8377,290.3762,289.73,290.2881,6753.0
2022-11-30 15:35:00,296.5,296.93,295.7,295.76,10159.0,290.2881,290.709,289.5048,289.5636,10159.0
2022-11-30 15:40:00,295.64,295.94,295.41,295.94,13336.0,289.4461,289.7398,289.2209,289.7398,13336.0
2022-11-30 15:45:00,295.94,296.53,295.92,296.4,19212.0,289.7398,290.3174,289.7202,290.1902,19212.0
2022-11-30 15:50:00,296.7,297.68,296.35,297.49,35117.0,290.4839,291.4433,290.1412,291.2573,35117.0
2022-11-30 15:55:00,297.72,298.46,297.33,298.18,73010.0,291.4825,292.207,291.1007,291.9329,73010.0
2022-12-01 09:30:00,300.66,304.43,300.66,303.98,16627.0,294.3609,298.0519,294.3609,297.6113,16627.0
2022-12-01 09:35:00,304.55,304.55,301.17,301.5,11632.0,298.1694,298.1694,294.8602,295.1833,11632.0
2022-12-01 09:40:00,302.03,305.23,302.03,305.23,4920.0,295.7022,298.8352,295.7022,298.8352,4920.0
2022-12-01 09:45:00,305.0,306.44,304.98,305.97,10234.0,298.61,300.0198,298.5904,299.5597,10234.0
2022-12-01 09:50:00,305.42,305.82,304.88,305.82,3539.0,299.0212,299.4128,298.4925,299.4128,3539.0
2022-12-01 09:55:00,305.99,307.12,305.76,307.12,3149.0,299.5792,300.6856,299.3541,300.6856,3149.0
2022-12-01 10:00:00,307.59,308.87,306.8,306.8,12581.0,301.1457,302.3989,300.3723,300.3723,12581.0
2022-12-01 10:05:00,306.85,307.17,306.47,306.48,4935.0,300.4212,300.7345,300.0492,300.059,4935.0
2022-12-01 10:10:00,306.14,306.14,304.12,304.12,2760.0,299.7261,299.7261,297.7484,297.7484,2760.0
2022-12-01 10:15:00,304.4,304.8,303.4,303.4,4812.0,298.0225,298.4142,297.0435,297.0435,4812.0
2022-12-01 10:20:00,303.54,304.86,303.05,304.28,5021.0,297.1806,298.4729,296.7008,297.9051,5021.0
2022-12-01 10:25:00,304.22,304.37,303.84,304.0,3500.0,297.8463,297.9932,297.4743,297.6309,3500.0
2022-12-01 10:30:00,303.83,304.57,303.22,304.57,18650.0,297.4645,298.189,296.8673,298.189,18650.0
2022-12-01 10:35:00,304.68,304.74,304.26,304.66,3348.0,298.2967,298.3554,297.8855,298.2771,3348.0
2022-12-01 10:40:00,304.47,304.48,303.95,304.27,3610.0,298.0911,298.1009,297.582,297.8953,3610.0
2022-12-01 10:45:00,304.42,304.88,303.99,304.56,4247.0,298.0421,298.4925,297.6211,298.1792,4247.0
2022-12-01 10:50:00,304.56,305.77,304.46,305.29,6337.0,298.1792,299.3638,298.0813,298.8939,6337.0
2022-12-01 10:55:00,305.16,306.14,305.09,305.76,3269.0,298.7666,299.7261,298.6981,299.3541,3269.0
2022-12-01 11:00:00,306.06,306.06,305.73,305.87,2700.0,299.6478,299.6478,299.3247,299.4617,2700.0
2022-12-01 11:05:00,305.86,306.51,305.75,306.51,2086.0,299.452,300.0883,299.3443,300.0883,2086.0
2022-12-01 11:10:00,306.28,306.28,305.64,306.0,3940.0,299.8632,299.8632,299.2366,299.589,3940.0
2022-12-01 11:15:00,305.43,305.56,305.18,305.19,3532.0,299.031,299.1582,298.7862,298.796,3532.0
2022-12-01 11:20:00,305.25,305.9,305.17,305.55,5491.0,298.8547,299.4911,298.7764,299.1485,5491.0
2022-12-01 11:25:00,305.49,306.07,305.49,305.65,2300.0,299.0897,299.6576,299.0897,299.2464,2300.0
2022-12-01 11:30:00,305.5,306.09,305.36,306.06,3100.0,299.0995,299.6771,298.9624,299.6478,3100.0
2022-12-01 11:35:00,306.33,307.03,306.21,306.3,5334.0,299.9121,300.5974,299.7946,299.8827,5334.0
2022-12-01 11:40:00,306.27,306.87,306.27,306.83,5542.0,299.8534,300.4408,299.8534,300.4016,5542.0
2022-12-01 11:45:00,306.85,306.85,306.08,306.2,2851.0,300.4212,300.4212,299.6673,299.7848,2851.0
2022-12-01 11:50:00,306.0,306.09,305.68,306.09,1726.0,299.589,299.6771,299.2757,299.6771,1726.0
2022-12-01 11:55:00,306.05,306.5,306.04,306.2,5900.0,299.638,300.0785,299.6282,299.7848,5900.0
2022-12-01 12:00:00,306.15,306.15,304.91,304.94,4766.0,299.7359,299.7359,298.5219,298.5512,4766.0
2022-12-01 12:05:00,304.72,304.78,304.03,304.08,2671.0,298.3358,298.3946,297.6603,297.7093,2671.0
2022-12-01 12:10:00,304.2,304.3,303.93,304.06,1639.0,297.8267,297.9246,297.5624,297.6897,1639.0
2022-12-01 12:15:00,304.13,304.5,304.12,304.31,976.0,297.7582,298.1205,297.7484,297.9344,976.0
2022-12-01 12:20:00,304.31,304.9,304.31,304.9,1900.0,297.9344,298.5121,297.9344,298.5121,1900.0
2022-12-01 12:25:00,304.9,305.05,304.83,305.0,12845.0,298.5121,298.6589,298.4435,298.61,12845.0
2022-12-01 12:30:00,305.0,305.8,304.99,305.55,4047.0,298.61,299.3932,298.6002,299.1485,4047.0
2022-12-01 12:35:00,305.51,305.72,305.22,305.52,4000.0,299.1093,299.3149,298.8254,299.1191,4000.0
2022-12-01 12:40:00,305.51,305.64,305.06,305.06,8482.0,299.1093,299.2366,298.6687,298.6687,8482.0
2022-12-01 12:45:00,305.43,305.81,305.29,305.75,4827.0,299.031,299.403,298.8939,299.3443,4827.0
2022-12-01 12:50:00,305.73,306.11,305.73,305.97,600.0,299.3247,299.6967,299.3247,299.5597,600.0
2022-12-01 12:55:00,306.16,306.16,305.88,305.92,1200.0,299.7457,299.7457,299.4715,299.5107,1200.0
2022-12-01 13:00:00,306.13,306.14,305.97,306.05,615.0,299.7163,299.7261,299.5597,299.638,615.0
2022-12-01 13:05:00,306.24,306.67,306.24,306.44,2274.0,299.824,300.245,299.824,300.0198,2274.0
2022-12-01 13:10:00,306.44,306.45,306.28,306.44,1200.0,300.0198,300.0296,299.8632,300.0198,1200.0
2022-12-01 13:15:00,306.43,306.43,305.24,305.6,9362.0,300.01,300.01,298.8449,299.1974,9362.0
2022-12-01 13:20:00,305.49,305.78,305.48,305.63,2506.0,299.0897,299.3736,299.0799,299.2268,2506.0
2022-12-01 13:25:00,305.68,306.1,305.67,305.98,2280.0,299.2757,299.6869,299.2659,299.5694,2280.0
2022-12-01 13:30:00,306.11,306.24,305.5,305.5,2851.0,299.6967,299.824,299.0995,299.0995,2851.0
2022-12-01 13:35:00,305.81,305.81,305.53,305.72,1115.0,299.403,299.403,299.1289,299.3149,1115.0
2022-12-01 13:40:00,305.9,306.25,305.74,306.23,1650.0,299.4911,299.8338,299.3345,299.8142,1650.0
2022-12-01 13:45:00,306.39,306.4,306.16,306.25,690.0,299.9709,299.9806,299.7457,299.8338,690.0
2022-12-01 13:50:00,306.12,306.18,306.04,306.04,939.0,299.7065,299.7653,299.6282,299.6282,939.0
2022-12-01 13:55:00,306.2,306.29,306.0,306.0,1100.0,299.7848,299.8729,299.589,299.589,1100.0
2022-12-01 14:00:00,305.92,305.92,305.53,305.54,1895.0,299.5107,299.5107,299.1289,299.1387,1895.0
2022-12-01 14:05:00,305.59,305.66,305.22,305.27,2245.0,299.1876,299.2561,298.8254,298.8743,2245.0
2022-12-01 14:10:00,305.36,305.46,305.26,305.42,600.0,298.9624,299.0603,298.8645,299.0212,600.0
2022-12-01 14:15:00,305.62,305.62,305.5,305.55,356.0,299.217,299.217,299.0995,299.1485,356.0
2022-12-01 14:20:00,305.49,305.67,305.37,305.63,2914.0,299.0897,299.2659,298.9722,299.2268,2914.0
2022-12-01 14:25:00,305.62,305.77,305.61,305.77,1125.0,299.217,299.3638,299.2072,299.3638,1125.0
2022-12-01 14:30:00,305.81,305.81,305.61,305.77,1317.0,299.403,299.403,299.2072,299.3638,1317.0
2022-12-01 14:35:00,305.68,306.19,305.68,305.88,2049.0,299.2757,299.775,299.2757,299.4715,2049.0
2022-12-01 14:40:00,305.99,306.19,305.76,305.95,839.0,299.5792,299.775,299.3541,299.5401,839.0
2022-12-01 14:45:00,306.05,306.24,306.05,306.22,1568.0,299.638,299.824,299.638,299.8044,1568.0
2022-12-01 14:50:00,306.09,306.62,306.06,306.54,2030.0,299.6771,300.196,299.6478,300.1177,2030.0
2022-12-01 14:55:00,306.5,306.61,306.01,306.35,1225.0,300.0785,300.1862,299.5988,299.9317,1225.0
2022-12-01 15:00:00,306.23,306.34,306.22,306.31,896.0,299.8142,299.9219,299.8044,299.8925,896.0
2022-12-01 15:05:00,306.42,306.8,306.28,306.57,2369.0,300.0002,300.3723,299.8632,300.1471,2369.0
2022-12-01 15:10:00,306.53,306.53,306.03,306.04,1500.0,300.1079,300.1079,299.6184,299.6282,1500.0
2022-12-01 15:15:00,306.1,306.16,305.79,305.87,1067.0,299.6869,299.7457,299.3834,299.4617,1067.0
2022-12-01 15:20:00,305.83,305.88,305.63,305.79,1868.0,299.4226,299.4715,299.2268,299.3834,1868.0
2022-12-01 15:25:00,305.73,305.98,305.73,305.85,928.0,299.3247,299.5694,299.3247,299.4422,928.0
2022-12-01 15:30:00,305.95,306.47,305.95,306.47,3162.0,299.5401,300.0492,299.5401,300.0492,3162.0
2022-12-01 15:35:00,306.54,306.76,306.53,306.76,2592.0,300.1177,300.3331,300.1079,300.3331,2592.0
2022-12-01 15:40:00,306.78,307.54,306.58,307.54,3618.0,300.3527,301.0968,300.1569,301.0968,3618.0
2022-12-01 15:45:00,307.62,307.62,306.8,306.95,6372.0,301.1751,301.1751,300.3723,300.5191,6372.0
2022-12-01 15:50:00,307.12,307.24,306.71,306.72,9802.0,300.6856,300.803,300.2841,300.2939,9802.0
2022-12-01 15:55:00,306.61,306.62,305.89,306.26,36505.0,300.1862,300.196,299.4813,299.8436,36505.0
2022-12-02 09:35:00,301.28,301.28,297.95,299.75,15765.0,294.9679,294.9679,291.7077,293.47,15765.0
2022-12-02 09:40:00,299.61,300.37,298.96,299.9,5218.0,293.3329,294.077,292.6965,293.6168,5218.0
2022-12-02 09:45:00,299.74,300.24,297.47,297.72,8953.0,293.4602,293.9497,291.2377,291.4825,8953.0
2022-12-02 09:50:00,297.66,299.08,297.61,298.68,3228.0,291.4238,292.814,291.3748,292.4224,3228.0
2022-12-02 09:55:00,299.22,299.48,298.95,299.48,400.0,292.9511,293.2056,292.6867,293.2056,400.0
2022-12-02 10:00:00,298.95,299.49,298.95,299.18,1300.0,292.6867,293.2154,292.6867,292.9119,1300.0
2022-12-02 10:05:00,298.65,299.79,298.5,299.63,3918.0,292.393,293.5091,292.2462,293.3525,3918.0
2022-12-02 10:10:00,299.61,300.83,299.36,300.53,1800.0,293.3329,294.5273,293.0881,294.2336,1800.0
2022-12-02 10:15:00,300.49,300.92,299.38,299.38,5576.0,294.1945,294.6155,293.1077,293.1077,5576.0
2022-12-02 10:20:00,299.69,299.69,299.3,299.3,1058.0,293.4112,293.4112,293.0294,293.0294,1058.0
2022-12-02 10:25:00,299.19,299.97,299.05,299.44,5107.0,292.9217,293.6854,292.7846,293.1665,5107.0
2022-12-02 10:30:00,299.43,300.36,299.43,300.36,1923.0,293.1567,294.0672,293.1567,294.0672,1923.0
2022-12-02 10:35:00,300.23,300.3,299.55,299.69,2302.0,293.9399,294.0084,293.2742,293.4112,2302.0
2022-12-02 10:40:00,299.73,299.99,299.72,299.88,1400.0,293.4504,293.7049,293.4406,293.5972,1400.0
2022-12-02 10:45:00,299.79,300.53,299.76,300.4,12275.0,293.5091,294.2336,293.4798,294.1063,12275.0
2022-12-02 10:50:00,300.33,300.37,299.55,299.57,5270.0,294.0378,294.077,293.2742,293.2937,5270.0
2022-12-02 10:55:00,299.3,299.3,298.68,298.75,2500.0,293.0294,293.0294,292.4224,292.4909,2500.0
2022-12-02 11:00:00,298.49,299.16,298.28,299.16,1290.0,292.2364,292.8923,292.0308,292.8923,1290.0
2022-12-02 11:05:00,299.51,299.66,299.21,299.55,1644.0,293.235,293.3819,292.9413,293.2742,1644.0
2022-12-02 11:10:00,299.56,299.64,299.11,299.63,1151.0,293.2839,293.3623,292.8434,293.3525,1151.0
2022-12-02 11:15:00,299.03,299.58,299.03,299.45,1143.0,292.7651,293.3035,292.7651,293.1763,1143.0
2022-12-02 11:20:00,299.52,299.55,299.42,299.43,700.0,293.2448,293.2742,293.1469,293.1567,700.0
2022-12-02 11:25:00,299.65,299.85,299.29,299.7,2421.0,293.3721,293.5679,293.0196,293.421,2421.0
2022-12-02 11:30:00,299.85,299.85,299.64,299.69,1640.0,293.5679,293.5679,293.3623,293.4112,1640.0
2022-12-02 11:35:00,299.85,300.03,299.76,300.0,600.0,293.5679,293.7441,293.4798,293.7147,600.0
2022-12-02 11:40:00,299.97,300.73,299.87,300.7,1838.0,293.6854,294.4294,293.5875,294.4001,1838.0
2022-12-02 11:45:00,300.76,300.93,300.74,300.74,1158.0,294.4588,294.6252,294.4392,294.4392,1158.0
2022-12-02 11:50:00,300.64,300.73,300.64,300.73,200.0,294.3413,294.4294,294.3413,294.4294,200.0
2022-12-02 11:55:00,300.74,301.01,300.72,300.72,500.0,294.4392,294.7036,294.4196,294.4196,500.0
2022-12-02 12:00:00,300.45,300.71,300.45,300.57,410.0,294.1553,294.4099,294.1553,294.2728,410.0
2022-12-02 12:05:00,300.61,300.99,300.6,300.99,625.0,294.3119,294.684,294.3022,294.684,625.0
2022-12-02 12:10:00,301.91,301.91,301.91,301.91,200.0,295.5847,295.5847,295.5847,295.5847,200.0
2022-12-02 12:15:00,301.56,301.74,301.47,301.74,420.0,295.242,295.4183,295.1539,295.4183,420.0
2022-12-02 12:20:00,301.55,301.55,301.3,301.3,619.0,295.2323,295.2323,294.9875,294.9875,619.0
2022-12-02 12:25:00,301.29,301.29,301.29,301.29,121.0,294.9777,294.9777,294.9777,294.9777,121.0
2022-12-02 12:30:00,301.46,301.55,301.46,301.55,200.0,295.1441,295.2323,295.1441,295.2323,200.0
2022-12-02 12:35:00,301.5,301.54,301.2,301.2,955.0,295.1833,295.2225,294.8896,294.8896,955.0
2022-12-02 12:40:00,301.32,301.45,301.3,301.42,500.0,295.0071,295.1344,294.9875,295.105,500.0
2022-12-02 12:45:00,301.24,301.57,301.24,301.47,500.0,294.9288,295.2518,294.9288,295.1539,500.0
2022-12-02 12:50:00,301.2,301.33,301.1,301.11,618.0,294.8896,295.0169,294.7917,294.8015,618.0
2022-12-02 12:55:00,301.2,301.25,300.61,300.63,1045.0,294.8896,294.9385,294.3119,294.3315,1045.0
2022-12-02 13:00:00,300.73,301.12,300.73,301.0,603.0,294.4294,294.8113,294.4294,294.6938,603.0
2022-12-02 13:05:00,300.84,300.84,300.84,300.84,100.0,294.5371,294.5371,294.5371,294.5371,100.0
2022-12-02 13:10:00,300.98,301.43,300.82,301.43,1180.0,294.6742,295.1148,294.5176,295.1148,1180.0
2022-12-02 13:15:00,301.31,301.35,301.19,301.19,520.0,294.9973,295.0364,294.8798,294.8798,520.0
2022-12-02 13:20:00,301.52,301.72,301.44,301.72,370.0,295.2029,295.3987,295.1246,295.3987,370.0
2022-12-02 13:25:00,301.88,301.88,301.51,301.67,600.0,295.5553,295.5553,295.1931,295.3497,600.0
2022-12-02 13:30:00,301.47,301.68,301.47,301.59,421.0,295.1539,295.3595,295.1539,295.2714,421.0
2022-12-02 13:35:00,301.57,301.82,301.57,301.8,534.0,295.2518,295.4966,295.2518,295.477,534.0
2022-12-02 13:40:00,301.83,302.08,301.83,301.88,809.0,295.5064,295.7512,295.5064,295.5553,809.0
2022-12-02 13:45:00,302.0,302.19,301.99,302.19,300.0,295.6728,295.8588,295.663,295.8588,300.0
2022-12-02 13:50:00,302.15,302.15,301.99,302.1,600.0,295.8197,295.8197,295.663,295.7707,600.0
2022-12-02 13:55:00,301.98,301.98,301.6,301.95,964.0,295.6532,295.6532,295.2812,295.6239,964.0
2022-12-02 14:00:00,301.78,302.13,301.77,302.13,1137.0,295.4574,295.8001,295.4476,295.8001,1137.0
2022-12-02 14:05:00,302.05,302.1,301.62,301.75,905.0,295.7218,295.7707,295.3008,295.4281,905.0
2022-12-02 14:10:00,301.69,302.03,301.65,302.03,946.0,295.3693,295.7022,295.3302,295.7022,946.0
2022-12-02 14:15:00,301.99,302.01,301.99,302.0,213.0,295.663,295.6826,295.663,295.6728,213.0
2022-12-02 14:20:00,302.18,302.18,301.83,301.97,1300.0,295.8491,295.8491,295.5064,295.6435,1300.0
2022-12-02 14:25:00,302.11,302.23,302.09,302.17,800.0,295.7805,295.898,295.7609,295.8393,800.0
2022-12-02 14:30:00,302.17,302.17,301.98,302.07,1428.0,295.8393,295.8393,295.6532,295.7414,1428.0
2022-12-02 14:35:00,302.06,302.07,301.8,301.93,1286.0,295.7316,295.7414,295.477,295.6043,1286.0
2022-12-02 14:40:00,302.08,302.21,301.87,301.87,800.0,295.7512,295.8784,295.5456,295.5456,800.0
2022-12-02 14:45:00,301.78,302.31,301.77,302.31,1297.0,295.4574,295.9763,295.4476,295.9763,1297.0
2022-12-02 14:50:00,302.56,302.93,302.56,302.93,800.0,296.2211,296.5833,296.2211,296.5833,800.0
2022-12-02 14:55:00,303.14,303.33,303.14,303.25,600.0,296.7889,296.975,296.7889,296.8966,600.0
2022-12-02 15:00:00,303.26,303.46,303.12,303.42,2033.0,296.9064,297.1022,296.7694,297.0631,2033.0
2022-12-02 15:05:00,303.41,303.84,302.97,303.66,11856.0,297.0533,297.4743,296.6225,297.298,11856.0
2022-12-02 15:10:00,303.61,303.61,303.45,303.45,1704.0,297.2491,297.2491,297.0924,297.0924,1704.0
2022-12-02 15:15:00,303.47,303.63,303.24,303.54,1400.0,297.112,297.2687,296.8868,297.1806,1400.0
2022-12-02 15:20:00,303.52,303.52,303.05,303.05,1996.0,297.161,297.161,296.7008,296.7008,1996.0
2022-12-02 15:25:00,303.16,303.17,302.55,302.55,1400.0,296.8085,296.8183,296.2113,296.2113,1400.0
2022-12-02 15:30:00,302.58,302.7,302.17,302.2,2467.0,296.2407,296.3582,295.8393,295.8686,2467.0
2022-12-02 15:35:00,301.82,301.92,301.46,301.92,2836.0,295.4966,295.5945,295.1441,295.5945,2836.0
2022-12-02 15:40:00,302.06,302.11,301.86,301.86,2504.0,295.7316,295.7805,295.5358,295.5358,2504.0
2022-12-02 15:45:00,301.72,301.72,301.19,301.31,8037.0,295.3987,295.3987,294.8798,294.9973,8037.0
2022-12-02 15:50:00,301.44,301.83,301.06,301.64,9959.0,295.1246,295.5064,294.7525,295.3204,9959.0
2022-12-02 15:55:00,301.6,301.72,301.31,301.72,21550.0,295.2812,295.3987,294.9973,295.3987,21550.0
2022-12-05 09:30:00,297.39,298.43,296.61,297.97,8450.0,291.1594,292.1776,290.3958,291.7273,8450.0
2022-12-05 09:35:00,297.91,298.46,297.48,297.59,2346.0,291.6685,292.207,291.2475,291.3552,2346.0
2022-12-05 09:40:00,296.92,296.92,295.68,295.68,1458.0,290.6993,290.6993,289.4852,289.4852,1458.0
2022-12-05 09:45:00,295.62,296.39,295.56,296.39,3838.0,289.4265,290.1804,289.3678,290.1804,3838.0
2022-12-05 09:50:00,296.51,297.07,296.03,296.39,20444.0,290.2978,290.8461,289.8279,290.1804,20444.0
2022-12-05 09:55:00,296.39,296.45,295.15,295.16,3600.0,290.1804,290.2391,288.9663,288.9761,3600.0
2022-12-05 10:00:00,295.0,295.08,293.67,294.91,3353.0,288.8195,288.8978,287.5173,288.7314,3353.0
2022-12-05 10:05:00,295.09,295.32,294.59,294.59,1051.0,288.9076,289.1328,288.4181,288.4181,1051.0
2022-12-05 10:10:00,294.92,295.85,294.67,295.04,4727.0,288.7412,289.6517,288.4964,288.8586,4727.0
2022-12-05 10:15:00,294.69,294.69,294.3,294.3,3244.0,288.516,288.516,288.1341,288.1341,3244.0
2022-12-05 10:20:00,294.18,295.01,294.18,295.0,15713.0,288.0167,288.8293,288.0167,288.8195,15713.0
2022-12-05 10:25:00,295.0,295.53,294.65,294.65,1121.0,288.8195,289.3384,288.4768,288.4768,1121.0
2022-12-05 10:30:00,294.82,295.56,294.81,295.56,5200.0,288.6433,289.3678,288.6335,289.3678,5200.0
2022-12-05 10:35:00,295.34,295.55,295.01,295.32,3600.0,289.1524,289.358,288.8293,289.1328,3600.0
2022-12-05 10:40:00,295.7,296.84,295.7,296.84,1850.0,289.5048,290.6209,289.5048,290.6209,1850.0
2022-12-05 10:45:00,296.79,296.79,296.14,296.14,3751.0,290.572,290.572,289.9356,289.9356,3751.0
2022-12-05 10:50:00,295.98,296.17,295.64,295.72,5484.0,289.779,289.965,289.4461,289.5244,5484.0
2022-12-05 10:55:00,295.85,296.26,295.83,296.14,2536.0,289.6517,290.0531,289.6321,289.9356,2536.0
2022-12-05 11:00:00,296.26,296.29,295.95,296.0,3825.0,290.0531,290.0825,289.7496,289.7985,3825.0
2022-12-05 11:05:00,296.0,296.21,295.8,296.05,4770.0,289.7985,290.0041,289.6027,289.8475,4770.0
2022-12-05 11:10:00,296.05,296.46,295.82,295.82,22180.0,289.8475,290.2489,289.6223,289.6223,22180.0
2022-12-05 11:15:00,295.92,295.92,295.12,295.2,2370.0,289.7202,289.7202,288.937,289.0153,2370.0
2022-12-05 11:20:00,295.19,295.19,294.5,294.5,3504.0,289.0055,289.0055,288.33,288.33,3504.0
2022-12-05 11:25:00,294.37,294.46,293.8,293.93,3441.0,288.2027,288.2908,287.6446,287.7719,3441.0
2022-12-05 11:30:00,293.77,293.77,292.63,292.73,5065.0,287.6153,287.6153,286.4991,286.597,5065.0
2022-12-05 11:35:00,292.63,292.66,291.92,292.65,8039.0,286.4991,286.5285,285.804,286.5187,8039.0
2022-12-05 11:40:00,292.45,292.65,291.84,291.84,5431.0,286.3229,286.5187,285.7257,285.7257,5431.0
2022-12-05 11:45:00,291.96,292.18,291.9,292.18,3873.0,285.8432,286.0586,285.7844,286.0586,3873.0
2022-12-05 11:50:00,292.35,292.74,292.22,292.22,795.0,286.225,286.6068,286.0977,286.0977,795.0
2022-12-05 11:55:00,292.02,292.02,291.24,291.36,4890.0,285.9019,285.9019,285.1383,285.2557,4890.0
2022-12-05 12:00:00,291.3,291.66,291.3,291.66,14741.0,285.197,285.5495,285.197,285.5495,14741.0
2022-12-05 12:05:00,291.68,291.89,291.52,291.77,804.0,285.569,285.7746,285.4124,285.6572,804.0
2022-12-05 12:10:00,291.92,292.4,291.92,292.39,1545.0,285.804,286.274,285.804,286.2642,1545.0
2022-12-05 12:15:00,292.47,292.73,292.44,292.44,2146.0,286.3425,286.597,286.3131,286.3131,2146.0
2022-12-05 12:20:00,292.54,292.93,292.5,292.92,2308.0,286.411,286.7929,286.3719,286.7831,2308.0
2022-12-05 12:25:00,292.98,293.28,292.98,293.08,1780.0,286.8418,287.1355,286.8418,286.9397,1780.0
2022-12-05 12:30:00,293.16,293.16,291.92,292.04,1406.0,287.018,287.018,285.804,285.9215,1406.0
2022-12-05 12:35:00,292.05,292.35,292.05,292.35,1505.0,285.9313,286.225,285.9313,286.225,1505.0
2022-12-05 12:40:00,292.25,292.25,291.7,291.76,600.0,286.1271,286.1271,285.5886,285.6474,600.0
2022-12-05 12:45:00,291.7,292.06,291.7,291.78,2590.0,285.5886,285.9411,285.5886,285.6669,2590.0
2022-12-05 12:50:00,291.62,291.62,291.06,291.26,1700.0,285.5103,285.5103,284.962,285.1578,1700.0
2022-12-05 12:55:00,291.26,291.59,291.26,291.44,2117.0,285.1578,285.4809,285.1578,285.3341,2117.0
2022-12-05 13:00:00,291.27,291.42,291.19,291.19,893.0,285.1676,285.3145,285.0893,285.0893,893.0
2022-12-05 13:05:00,291.07,291.53,291.07,291.53,1211.0,284.9718,285.4222,284.9718,285.4222,1211.0
2022-12-05 13:10:00,291.57,292.08,291.4,291.82,4567.0,285.4613,285.9607,285.2949,285.7061,4567.0
2022-12-05 13:15:00,292.05,292.31,292.05,292.28,936.0,285.9313,286.1858,285.9313,286.1565,936.0
2022-12-05 13:20:00,292.27,292.34,292.14,292.18,1846.0,286.1467,286.2152,286.0194,286.0586,1846.0
2022-12-05 13:25:00,292.13,292.51,292.13,292.51,2426.0,286.0096,286.3817,286.0096,286.3817,2426.0
2022-12-05 13:30:00,292.63,292.84,292.63,292.72,841.0,286.4991,286.7047,286.4991,286.5873,841.0
2022-12-05 13:35:00,292.83,293.26,292.83,293.26,2096.0,286.6949,287.1159,286.6949,287.1159,2096.0
2022-12-05 13:40:00,293.22,293.22,292.55,292.55,2529.0,287.0768,287.0768,286.4208,286.4208,2529.0
2022-12-05 13:45:00,292.53,292.67,292.53,292.67,649.0,286.4012,286.5383,286.4012,286.5383,649.0
2022-12-05 13:50:00,292.36,292.42,291.65,291.65,700.0,286.2348,286.2935,285.5397,285.5397,700.0
2022-12-05 13:55:00,291.51,291.51,291.05,291.34,3579.0,285.4026,285.4026,284.9522,285.2362,3579.0
2022-12-05 14:00:00,290.95,291.33,290.68,291.33,2184.0,284.8543,285.2264,284.59,285.2264,2184.0
2022-12-05 14:05:00,291.22,291.28,291.14,291.16,920.0,285.1187,285.1774,285.0404,285.0599,920.0
2022-12-05 14:10:00,291.19,291.62,291.19,291.55,3153.0,285.0893,285.5103,285.0893,285.4418,3153.0
2022-12-05 14:15:00,291.63,291.65,291.52,291.52,844.0,285.5201,285.5397,285.4124,285.4124,844.0
2022-12-05 14:20:00,291.51,291.51,290.99,291.16,1477.0,285.4026,285.4026,284.8935,285.0599,1477.0
2022-12-05 14:25:00,291.28,291.31,291.1,291.1,408.0,285.1774,285.2068,285.0012,285.0012,408.0
2022-12-05 14:30:00,291.02,291.02,290.5,290.63,2932.0,284.9229,284.9229,284.4138,284.541,2932.0
2022-12-05 14:35:00,290.79,290.93,290.73,290.91,1694.0,284.6977,284.8348,284.6389,284.8152,1694.0
2022-12-05 14:40:00,290.97,291.2,290.86,291.2,3539.0,284.8739,285.0991,284.7662,285.0991,3539.0
2022-12-05 14:45:00,291.09,291.09,290.8,291.03,1785.0,284.9914,284.9914,284.7075,284.9327,1785.0
2022-12-05 14:50:00,291.1,291.47,291.1,291.35,2071.0,285.0012,285.3634,285.0012,285.246,2071.0
2022-12-05 14:55:00,291.31,291.54,291.18,291.42,2038.0,285.2068,285.432,285.0795,285.3145,2038.0
2022-12-05 15:00:00,291.4,291.47,291.21,291.31,1969.0,285.2949,285.3634,285.1089,285.2068,1969.0
2022-12-05 15:05:00,291.26,291.54,291.0,291.53,3770.0,285.1578,285.432,284.9033,285.4222,3770.0
2022-12-05 15:10:00,291.4,291.61,291.28,291.61,1659.0,285.2949,285.5005,285.1774,285.5005,1659.0
2022-12-05 15:15:00,291.63,291.64,290.94,290.98,1973.0,285.5201,285.5299,284.8445,284.8837,1973.0
2022-12-05 15:20:00,291.01,291.13,290.91,290.94,2619.0,284.9131,285.0306,284.8152,284.8445,2619.0
2022-12-05 15:25:00,290.96,290.98,290.54,290.79,3448.0,284.8641,284.8837,284.4529,284.6977,3448.0
2022-12-05 15:30:00,290.73,291.23,290.73,291.23,3472.0,284.6389,285.1285,284.6389,285.1285,3472.0
2022-12-05 15:35:00,291.23,291.65,291.23,291.31,4649.0,285.1285,285.5397,285.1285,285.2068,4649.0
2022-12-05 15:40:00,291.19,291.2,290.95,291.13,5356.0,285.0893,285.0991,284.8543,285.0306,5356.0
2022-12-05 15:45:00,291.02,291.22,290.66,291.06,6002.0,284.9229,285.1187,284.5704,284.962,6002.0
2022-12-05 15:50:00,291.14,291.29,290.68,291.29,12387.0,285.0404,285.1872,284.59,285.1872,12387.0
2022-12-05 15:55:00,291.38,291.47,291.15,291.24,32324.0,285.2753,285.3634,285.0501,285.1383,32324.0
2022-12-06 09:30:00,293.12,293.12,293.12,293.12,7162.0,286.9789,286.9789,286.9789,286.9789,7162.0
2022-12-06 09:35:00,292.69,294.3,292.65,293.48,4170.0,286.5579,288.1341,286.5187,287.3313,4170.0
2022-12-06 09:40:00,293.51,293.82,293.16,293.63,6317.0,287.3607,287.6642,287.018,287.4782,6317.0
2022-12-06 09:45:00,293.32,293.49,292.24,293.17,3306.0,287.1747,287.3411,286.1173,287.0278,3306.0
2022-12-06 09:50:00,293.32,294.05,293.02,293.22,2200.0,287.1747,287.8894,286.881,287.0768,2200.0
2022-12-06 09:55:00,293.27,293.27,292.37,292.72,4194.0,287.1257,287.1257,286.2446,286.5873,4194.0
2022-12-06 10:00:00,292.47,293.27,291.76,291.76,3729.0,286.3425,287.1257,285.6474,285.6474,3729.0
2022-12-06 10:05:00,291.49,291.91,291.25,291.91,912.0,285.383,285.7942,285.1481,285.7942,912.0
2022-12-06 10:10:00,292.09,293.0,291.96,293.0,4100.0,285.9705,286.8614,285.8432,286.8614,4100.0
2022-12-06 10:15:00,292.58,293.33,292.58,293.31,2645.0,286.4502,287.1845,286.4502,287.1649,2645.0
2022-12-06 10:20:00,293.37,293.67,293.16,293.25,2392.0,287.2236,287.5173,287.018,287.1061,2392.0
2022-12-06 10:25:00,293.67,293.67,293.19,293.22,1300.0,287.5173,287.5173,287.0474,287.0768,1300.0
2022-12-06 10:30:00,293.0,293.61,293.0,293.29,3662.0,286.8614,287.4586,286.8614,287.1453,3662.0
2022-12-06 10:35:00,293.11,293.61,293.0,293.38,13095.0,286.9691,287.4586,286.8614,287.2334,13095.0
2022-12-06 10:40:00,293.23,294.27,292.82,294.27,12631.0,287.0866,288.1048,286.6852,288.1048,12631.0
2022-12-06 10:45:00,294.11,294.36,293.75,293.79,4009.0,287.9481,288.1929,287.5957,287.6348,4009.0
2022-12-06 10:50:00,293.77,293.98,292.97,292.97,2867.0,287.6153,287.8209,286.832,286.832,2867.0
2022-12-06 10:55:00,292.94,293.26,292.51,292.91,6867.0,286.8026,287.1159,286.3817,286.7733,6867.0
2022-12-06 11:00:00,292.59,292.93,292.15,292.34,2200.0,286.46,286.7929,286.0292,286.2152,2200.0
2022-12-06 11:05:00,292.13,292.8,292.13,292.52,2716.0,286.0096,286.6656,286.0096,286.3914,2716.0
2022-12-06 11:10:00,292.74,293.38,292.74,293.02,2259.0,286.6068,287.2334,286.6068,286.881,2259.0
2022-12-06 11:15:00,292.68,292.8,292.52,292.8,1800.0,286.5481,286.6656,286.3914,286.6656,1800.0
2022-12-06 11:20:00,292.67,292.86,292.56,292.86,1722.0,286.5383,286.7243,286.4306,286.7243,1722.0
2022-12-06 11:25:00,292.74,293.33,292.73,292.95,3876.0,286.6068,287.1845,286.597,286.8124,3876.0
2022-12-06 11:30:00,292.84,293.72,292.84,293.49,1809.0,286.7047,287.5663,286.7047,287.3411,1809.0
2022-12-06 11:35:00,293.67,293.69,292.86,293.12,7944.0,287.5173,287.5369,286.7243,286.9789,7944.0
2022-12-06 11:40:00,293.11,293.33,293.01,293.32,1711.0,286.9691,287.1845,286.8712,287.1747,1711.0
2022-12-06 11:45:00,293.6,294.19,293.39,293.99,40436.0,287.4488,288.0265,287.2432,287.8306,40436.0
2022-12-06 11:50:00,293.88,294.12,293.68,293.68,6213.0,287.7229,287.9579,287.5271,287.5271,6213.0
2022-12-06 11:55:00,293.81,294.14,293.37,293.78,2767.0,287.6544,287.9775,287.2236,287.625,2767.0
2022-12-06 12:00:00,293.96,293.96,293.96,293.96,100.0,287.8013,287.8013,287.8013,287.8013,100.0
2022-12-06 12:05:00,293.81,294.0,293.63,293.85,1500.0,287.6544,287.8404,287.4782,287.6936,1500.0
2022-12-06 12:10:00,293.69,293.7,293.69,293.7,200.0,287.5369,287.5467,287.5369,287.5467,200.0
2022-12-06 12:15:00,293.58,293.6,292.76,292.95,6010.0,287.4292,287.4488,286.6264,286.8124,6010.0
2022-12-06 12:20:00,293.04,293.75,293.04,293.73,2864.0,286.9005,287.5957,286.9005,287.5761,2864.0
2022-12-06 12:25:00,293.74,294.14,293.68,294.14,2846.0,287.5859,287.9775,287.5271,287.9775,2846.0
2022-12-06 12:30:00,294.03,294.03,293.72,293.86,2055.0,287.8698,287.8698,287.5663,287.7034,2055.0
2022-12-06 12:35:00,293.97,293.97,293.6,293.6,4013.0,287.8111,287.8111,287.4488,287.4488,4013.0
2022-12-06 12:40:00,293.6,293.77,293.49,293.69,6504.0,287.4488,287.6153,287.3411,287.5369,6504.0
2022-12-06 12:45:00,293.62,293.62,293.22,293.27,2103.0,287.4684,287.4684,287.0768,287.1257,2103.0
2022-12-06 12:50:00,293.15,293.71,293.15,293.64,2274.0,287.0082,287.5565,287.0082,287.488,2274.0
2022-12-06 12:55:00,293.67,293.67,293.19,293.5,3210.0,287.5173,287.5173,287.0474,287.3509,3210.0
2022-12-06 13:00:00,293.41,293.73,293.11,293.29,2456.0,287.2628,287.5761,286.9691,287.1453,2456.0
2022-12-06 13:05:00,293.16,293.16,292.61,292.61,500.0,287.018,287.018,286.4796,286.4796,500.0
2022-12-06 13:10:00,292.56,292.78,292.27,292.28,1801.0,286.4306,286.646,286.1467,286.1565,1801.0
2022-12-06 13:15:00,292.53,292.6,292.5,292.5,400.0,286.4012,286.4698,286.3719,286.3719,400.0
2022-12-06 13:20:00,292.43,292.54,291.97,291.97,1356.0,286.3033,286.411,285.853,285.853,1356.0
2022-12-06 13:25:00,291.92,292.13,291.87,292.05,1600.0,285.804,286.0096,285.7551,285.9313,1600.0
2022-12-06 13:30:00,292.06,292.5,292.04,292.5,3225.0,285.9411,286.3719,285.9215,286.3719,3225.0
2022-12-06 13:35:00,292.46,292.54,292.39,292.47,1692.0,286.3327,286.411,286.2642,286.3425,1692.0
2022-12-06 13:40:00,292.49,292.99,292.44,292.76,2767.0,286.3621,286.8516,286.3131,286.6264,2767.0
2022-12-06 13:45:00,292.94,293.07,292.91,292.97,700.0,286.8026,286.9299,286.7733,286.832,700.0
2022-12-06 13:50:00,292.78,292.86,292.52,292.52,1015.0,286.646,286.7243,286.3914,286.3914,1015.0
2022-12-06 13:55:00,292.63,292.86,292.63,292.63,887.0,286.4991,286.7243,286.4991,286.4991,887.0
2022-12-06 14:00:00,292.68,292.82,292.0,292.0,1811.0,286.5481,286.6852,285.8823,285.8823,1811.0
2022-12-06 14:05:00,292.01,292.01,291.75,291.95,3482.0,285.8921,285.8921,285.6376,285.8334,3482.0
2022-12-06 14:10:00,291.87,292.0,291.67,292.0,1300.0,285.7551,285.8823,285.5593,285.8823,1300.0
2022-12-06 14:15:00,291.94,292.15,291.86,291.93,2024.0,285.8236,286.0292,285.7453,285.8138,2024.0
2022-12-06 14:20:00,291.82,292.1,291.82,292.1,2519.0,285.7061,285.9802,285.7061,285.9802,2519.0
2022-12-06 14:25:00,292.02,292.09,291.78,291.78,700.0,285.9019,285.9705,285.6669,285.6669,700.0
2022-12-06 14:30:00,291.95,291.95,291.5,291.75,1400.0,285.8334,285.8334,285.3928,285.6376,1400.0
2022-12-06 14:35:00,291.51,291.69,291.38,291.68,727.0,285.4026,285.5788,285.2753,285.569,727.0
2022-12-06 14:40:00,291.75,292.16,291.75,292.16,700.0,285.6376,286.039,285.6376,286.039,700.0
2022-12-06 14:45:00,292.37,292.37,292.19,292.34,1560.0,286.2446,286.2446,286.0684,286.2152,1560.0
2022-12-06 14:50:00,292.35,292.4,292.17,292.27,2600.0,286.225,286.274,286.0488,286.1467,2600.0
2022-12-06 14:55:00,292.12,292.3,292.09,292.13,2643.0,285.9998,286.1761,285.9705,286.0096,2643.0
2022-12-06 15:00:00,292.04,292.35,291.94,291.95,3060.0,285.9215,286.225,285.8236,285.8334,3060.0
2022-12-06 15:05:00,292.14,292.19,291.78,291.78,3908.0,286.0194,286.0684,285.6669,285.6669,3908.0
2022-12-06 15:10:00,291.66,291.66,291.37,291.57,1200.0,285.5495,285.5495,285.2655,285.4613,1200.0
2022-12-06 15:15:00,291.78,291.88,291.16,291.32,1600.0,285.6669,285.7649,285.0599,285.2166,1600.0
2022-12-06 15:20:00,291.4,291.42,291.22,291.4,1310.0,285.2949,285.3145,285.1187,285.2949,1310.0
2022-12-06 15:25:00,291.69,291.69,291.25,291.43,3335.0,285.5788,285.5788,285.1481,285.3243,3335.0
2022-12-06 15:30:00,291.31,291.83,291.25,291.39,5306.0,285.2068,285.7159,285.1481,285.2851,5306.0
2022-12-06 15:35:00,291.44,291.96,291.34,291.95,1687.0,285.3341,285.8432,285.2362,285.8334,1687.0
2022-12-06 15:40:00,291.9,292.68,291.84,292.48,2502.0,285.7844,286.5481,285.7257,286.3523,2502.0
2022-12-06 15:45:00,292.47,292.72,292.37,292.6,4266.0,286.3425,286.5873,286.2446,286.4698,4266.0
2022-12-06 15:50:00,292.6,292.74,292.42,292.55,6941.0,286.4698,286.6068,286.2935,286.4208,6941.0
2022-12-06 15:55:00,292.44,292.65,292.05,292.49,16839.0,286.3131,286.5187,285.9313,286.3621,16839.0
2022-12-07 09:30:00,291.15,293.64,291.14,291.25,9265.0,285.0501,287.488,285.0404,285.1481,9265.0
2022-12-07 09:35:00,291.3,293.72,291.3,292.97,610.0,285.197,287.5663,285.197,286.832,610.0
2022-12-07 09:40:00,293.42,293.42,291.95,291.95,1218.0,287.2726,287.2726,285.8334,285.8334,1218.0
2022-12-07 09:45:00,292.31,292.4,291.04,292.39,606.0,286.1858,286.274,284.9424,286.2642,606.0
2022-12-07 09:50:00,291.02,291.2,290.64,290.67,1316.0,284.9229,285.0991,284.5508,284.5802,1316.0
2022-12-07 09:55:00,290.58,291.34,290.33,290.91,1625.0,284.4921,285.2362,284.2473,284.8152,1625.0
2022-12-07 10:00:00,290.8,292.12,290.46,292.03,1717.0,284.7075,285.9998,284.3746,285.9117,1717.0
2022-12-07 10:05:00,292.69,292.79,292.6,292.6,500.0,286.5579,286.6558,286.4698,286.4698,500.0
2022-12-07 10:10:00,292.25,293.48,291.8,292.44,31719.0,286.1271,287.3313,285.6865,286.3131,31719.0
2022-12-07 10:15:00,292.88,293.35,292.86,293.03,1100.0,286.7439,287.2041,286.7243,286.8908,1100.0
2022-12-07 10:20:00,292.79,292.86,292.16,292.18,2007.0,286.6558,286.7243,286.039,286.0586,2007.0
2022-12-07 10:25:00,292.0,293.52,291.93,293.52,1226.0,285.8823,287.3705,285.8138,287.3705,1226.0
2022-12-07 10:30:00,293.67,293.77,293.0,293.16,1200.0,287.5173,287.6153,286.8614,287.018,1200.0
2022-12-07 10:35:00,292.94,292.94,292.42,292.42,1127.0,286.8026,286.8026,286.2935,286.2935,1127.0
2022-12-07 10:40:00,292.76,293.0,292.52,293.0,805.0,286.6264,286.8614,286.3914,286.8614,805.0
2022-12-07 10:45:00,293.28,293.36,293.11,293.36,300.0,287.1355,287.2138,286.9691,287.2138,300.0
2022-12-07 10:50:00,293.77,293.96,293.59,293.62,1543.0,287.6153,287.8013,287.439,287.4684,1543.0
2022-12-07 10:55:00,293.32,293.6,293.07,293.42,1778.0,287.1747,287.4488,286.9299,287.2726,1778.0
2022-12-07 11:00:00,293.53,293.71,293.33,293.33,2580.0,287.3803,287.5565,287.1845,287.1845,2580.0
2022-12-07 11:05:00,293.12,293.36,292.52,293.2,9355.0,286.9789,287.2138,286.3914,287.0572,9355.0
2022-12-07 11:10:00,293.0,293.21,292.67,292.67,1277.0,286.8614,287.067,286.5383,286.5383,1277.0
2022-12-07 11:15:00,292.96,293.09,292.96,293.09,200.0,286.8222,286.9495,286.8222,286.9495,200.0
2022-12-07 11:20:00,292.06,292.06,291.38,291.53,1585.0,285.9411,285.9411,285.2753,285.4222,1585.0
2022-12-07 11:25:00,291.3,291.56,290.7,290.7,901.0,285.197,285.4516,284.6096,284.6096,901.0
2022-12-07 11:30:00,290.65,290.79,290.06,290.79,1258.0,284.5606,284.6977,283.983,284.6977,1258.0
2022-12-07 11:35:00,290.75,290.76,290.66,290.67,315.0,284.6585,284.6683,284.5704,284.5802,315.0
2022-12-07 11:40:00,290.85,290.9,290.73,290.73,1200.0,284.7564,284.8054,284.6389,284.6389,1200.0
2022-12-07 11:45:00,290.81,290.92,290.66,290.66,400.0,284.7173,284.825,284.5704,284.5704,400.0
2022-12-07 11:50:00,290.48,290.73,290.34,290.62,601.0,284.3942,284.6389,284.2571,284.5312,601.0
2022-12-07 11:55:00,290.71,290.78,290.69,290.69,600.0,284.6194,284.6879,284.5998,284.5998,600.0
2022-12-07 12:00:00,290.76,290.77,290.0,290.0,892.0,284.6683,284.6781,283.9242,283.9242,892.0
2022-12-07 12:05:00,290.04,290.06,289.86,290.06,300.0,283.9634,283.983,283.7872,283.983,300.0
2022-12-07 12:10:00,290.11,290.11,289.55,289.55,1325.0,284.0319,284.0319,283.4837,283.4837,1325.0
2022-12-07 12:15:00,290.06,290.2,290.06,290.2,300.0,283.983,284.12,283.983,284.12,300.0
2022-12-07 12:20:00,290.2,290.2,290.2,290.2,0.0,284.12,284.12,284.12,284.12,0.0
2022-12-07 12:25:00,290.27,290.27,289.88,289.88,816.0,284.1886,284.1886,283.8068,283.8068,816.0
2022-12-07 12:30:00,289.95,290.64,289.92,290.52,16701.0,283.8753,284.5508,283.8459,284.4333,16701.0
2022-12-07 12:35:00,290.38,291.01,290.38,290.66,7579.0,284.2963,284.9131,284.2963,284.5704,7579.0
2022-12-07 12:40:00,290.7,291.3,290.7,291.3,1000.0,284.6096,285.197,284.6096,285.197,1000.0
2022-12-07 12:45:00,291.16,291.55,291.16,291.55,300.0,285.0599,285.4418,285.0599,285.4418,300.0
2022-12-07 12:50:00,291.5,291.51,291.16,291.18,901.0,285.3928,285.4026,285.0599,285.0795,901.0
2022-12-07 12:55:00,291.07,291.08,291.07,291.07,100.0,284.9718,284.9816,284.9718,284.9718,100.0
2022-12-07 13:00:00,291.07,291.07,291.07,291.07,0.0,284.9718,284.9718,284.9718,284.9718,0.0
2022-12-07 13:05:00,290.83,291.05,290.5,291.05,647.0,284.7368,284.9522,284.4138,284.9522,647.0
2022-12-07 13:10:00,291.19,291.19,291.19,291.19,100.0,285.0893,285.0893,285.0893,285.0893,100.0
2022-12-07 13:15:00,291.32,291.37,291.32,291.36,206.0,285.2166,285.2655,285.2166,285.2557,206.0
2022-12-07 13:20:00,291.39,291.39,291.25,291.25,339.0,285.2851,285.2851,285.1481,285.1481,339.0
2022-12-07 13:25:00,291.01,291.01,291.0,291.0,478.0,284.9131,284.9131,284.9033,284.9033,478.0
2022-12-07 13:30:00,291.0,291.0,291.0,291.0,0.0,284.9033,284.9033,284.9033,284.9033,0.0
2022-12-07 13:35:00,290.84,291.08,290.51,290.58,3080.0,284.7466,284.9816,284.4236,284.4921,3080.0
2022-12-07 13:40:00,290.58,290.58,290.58,290.58,0.0,284.4921,284.4921,284.4921,284.4921,0.0
2022-12-07 13:45:00,290.76,291.09,290.73,290.78,714.0,284.6683,284.9914,284.6389,284.6879,714.0
2022-12-07 13:50:00,290.87,291.1,290.64,290.96,7800.0,284.776,285.0012,284.5508,284.8641,7800.0
2022-12-07 13:55:00,291.06,291.13,289.97,289.97,6925.0,284.962,285.0306,283.8949,283.8949,6925.0
2022-12-07 14:00:00,289.71,289.93,289.7,289.93,600.0,283.6403,283.8557,283.6305,283.8557,600.0
2022-12-07 14:05:00,289.89,290.25,289.89,290.25,400.0,283.8165,284.169,283.8165,284.169,400.0
2022-12-07 14:10:00,290.08,290.66,290.05,290.51,1000.0,284.0026,284.5704,283.9732,284.4236,1000.0
2022-12-07 14:15:00,290.5,290.8,290.22,290.8,704.0,284.4138,284.7075,284.1396,284.7075,704.0
2022-12-07 14:20:00,290.5,290.56,290.17,290.41,1231.0,284.4138,284.4725,284.0907,284.3256,1231.0
2022-12-07 14:25:00,290.53,290.53,290.47,290.47,500.0,284.4431,284.4431,284.3844,284.3844,500.0
2022-12-07 14:30:00,290.86,290.96,290.73,290.8,582.0,284.7662,284.8641,284.6389,284.7075,582.0
2022-12-07 14:35:00,290.84,291.03,290.84,291.03,800.0,284.7466,284.9327,284.7466,284.9327,800.0
2022-12-07 14:40:00,290.85,290.98,290.33,290.87,6328.0,284.7564,284.8837,284.2473,284.776,6328.0
2022-12-07 14:45:00,290.44,290.86,290.4,290.65,4498.0,284.355,284.7662,284.3159,284.5606,4498.0
2022-12-07 14:50:00,290.55,290.78,290.34,290.78,877.0,284.4627,284.6879,284.2571,284.6879,877.0
2022-12-07 14:55:00,290.81,290.91,290.66,290.75,1400.0,284.7173,284.8152,284.5704,284.6585,1400.0
2022-12-07 15:00:00,290.68,291.34,290.67,291.12,3409.0,284.59,285.2362,284.5802,285.0208,3409.0
2022-12-07 15:05:00,291.23,291.5,290.75,291.04,2974.0,285.1285,285.3928,284.6585,284.9424,2974.0
2022-12-07 15:10:00,291.18,291.45,291.14,291.38,1933.0,285.0795,285.3439,285.0404,285.2753,1933.0
2022-12-07 15:15:00,291.09,291.45,291.09,291.31,901.0,284.9914,285.3439,284.9914,285.2068,901.0
2022-12-07 15:20:00,291.05,291.53,290.91,291.4,1330.0,284.9522,285.4222,284.8152,285.2949,1330.0
2022-12-07 15:25:00,291.48,291.51,291.29,291.48,1928.0,285.3732,285.4026,285.1872,285.3732,1928.0
2022-12-07 15:30:00,291.54,292.03,291.54,291.7,4942.0,285.432,285.9117,285.432,285.5886,4942.0
2022-12-07 15:35:00,291.72,291.88,291.58,291.79,3298.0,285.6082,285.7649,285.4711,285.6767,3298.0
2022-12-07 15:40:00,291.79,291.79,291.45,291.6,1802.0,285.6767,285.6767,285.3439,285.4907,1802.0
2022-12-07 15:45:00,291.4,291.72,291.4,291.53,5004.0,285.2949,285.6082,285.2949,285.4222,5004.0
2022-12-07 15:50:00,291.5,291.51,290.67,290.86,15713.0,285.3928,285.4026,284.5802,284.7662,15713.0
2022-12-07 15:55:00,290.86,291.03,290.59,290.66,22254.0,284.7662,284.9327,284.5019,284.5704,22254.0
2022-12-08 09:30:00,291.17,291.4,291.17,291.29,6281.0,285.0697,285.2949,285.0697,285.1872,6281.0
2022-12-08 09:35:00,291.28,292.57,291.28,292.31,1190.0,285.1774,286.4404,285.1774,286.1858,1190.0
2022-12-08 09:40:00,292.48,293.65,292.15,292.44,7066.0,286.3523,287.4978,286.0292,286.3131,7066.0
2022-12-08 09:45:00,292.63,292.79,292.03,292.04,8864.0,286.4991,286.6558,285.9117,285.9215,8864.0
2022-12-08 09:50:00,292.03,293.32,291.92,292.41,9887.0,285.9117,287.1747,285.804,286.2837,9887.0
2022-12-08 09:55:00,292.67,293.9,292.66,293.9,5412.0,286.5383,287.7425,286.5285,287.7425,5412.0
2022-12-08 10:00:00,293.91,294.19,293.89,293.98,1461.0,287.7523,288.0265,287.7327,287.8209,1461.0
2022-12-08 10:05:00,293.98,294.38,293.74,294.03,7129.0,287.8209,288.2125,287.5859,287.8698,7129.0
2022-12-08 10:10:00,294.22,294.45,293.73,294.06,5122.0,288.0558,288.281,287.5761,287.8992,5122.0
2022-12-08 10:15:00,294.14,294.17,292.64,293.0,8222.0,287.9775,288.0069,286.5089,286.8614,8222.0
2022-12-08 10:20:00,292.88,293.35,292.78,293.35,7251.0,286.7439,287.2041,286.646,287.2041,7251.0
2022-12-08 10:25:00,293.54,294.09,293.54,293.66,4529.0,287.3901,287.9285,287.3901,287.5076,4529.0
2022-12-08 10:30:00,293.56,293.56,292.95,293.44,11492.0,287.4097,287.4097,286.8124,287.2922,11492.0
2022-12-08 10:35:00,293.93,293.97,293.49,293.5,1598.0,287.7719,287.8111,287.3411,287.3509,1598.0
2022-12-08 10:40:00,293.42,293.5,292.61,292.61,3280.0,287.2726,287.3509,286.4796,286.4796,3280.0
2022-12-08 10:45:00,292.73,292.87,292.3,292.31,7938.0,286.597,286.7341,286.1761,286.1858,7938.0
2022-12-08 10:50:00,292.29,292.42,291.91,292.03,11851.0,286.1663,286.2935,285.7942,285.9117,11851.0
2022-12-08 10:55:00,292.29,292.3,291.95,292.05,3573.0,286.1663,286.1761,285.8334,285.9313,3573.0
2022-12-08 11:00:00,292.06,292.54,291.29,291.29,4371.0,285.9411,286.411,285.1872,285.1872,4371.0
2022-12-08 11:05:00,291.42,291.42,290.0,290.0,4450.0,285.3145,285.3145,283.9242,283.9242,4450.0
2022-12-08 11:10:00,290.0,290.19,289.79,290.01,9912.0,283.9242,284.1103,283.7186,283.934,9912.0
2022-12-08 11:15:00,290.01,290.02,288.99,289.35,2546.0,283.934,283.9438,282.9354,283.2879,2546.0
2022-12-08 11:20:00,289.56,289.93,289.56,289.93,736.0,283.4935,283.8557,283.4935,283.8557,736.0
2022-12-08 11:25:00,289.84,290.95,289.83,290.83,3436.0,283.7676,284.8543,283.7578,284.7368,3436.0
2022-12-08 11:30:00,290.61,290.94,290.61,290.94,3382.0,284.5215,284.8445,284.5215,284.8445,3382.0
2022-12-08 11:35:00,291.1,291.1,291.04,291.04,407.0,285.0012,285.0012,284.9424,284.9424,407.0
2022-12-08 11:40:00,291.01,291.51,291.01,291.5,463.0,284.9131,285.4026,284.9131,285.3928,463.0
2022-12-08 11:45:00,291.63,291.63,291.28,291.47,1404.0,285.5201,285.5201,285.1774,285.3634,1404.0
2022-12-08 11:50:00,291.19,291.19,291.01,291.01,400.0,285.0893,285.0893,284.9131,284.9131,400.0
2022-12-08 11:55:00,291.06,291.06,290.78,290.9,3965.0,284.962,284.962,284.6879,284.8054,3965.0
2022-12-08 12:00:00,290.79,291.12,290.58,290.59,1723.0,284.6977,285.0208,284.4921,284.5019,1723.0
2022-12-08 12:05:00,290.68,291.05,290.61,291.0,1199.0,284.59,284.9522,284.5215,284.9033,1199.0
2022-12-08 12:10:00,291.09,291.12,290.96,291.01,1215.0,284.9914,285.0208,284.8641,284.9131,1215.0
2022-12-08 12:15:00,290.94,290.94,290.94,290.94,100.0,284.8445,284.8445,284.8445,284.8445,100.0
2022-12-08 12:20:00,290.55,290.85,290.39,290.78,1418.0,284.4627,284.7564,284.3061,284.6879,1418.0
2022-12-08 12:25:00,290.77,290.91,290.58,290.91,618.0,284.6781,284.8152,284.4921,284.8152,618.0
2022-12-08 12:30:00,290.93,290.93,290.76,290.76,700.0,284.8348,284.8348,284.6683,284.6683,700.0
2022-12-08 12:35:00,290.78,290.78,290.78,290.78,200.0,284.6879,284.6879,284.6879,284.6879,200.0
2022-12-08 12:40:00,290.78,290.82,290.74,290.74,400.0,284.6879,284.7271,284.6487,284.6487,400.0
2022-12-08 12:45:00,290.43,290.7,290.41,290.51,700.0,284.3452,284.6096,284.3256,284.4236,700.0
2022-12-08 12:50:00,290.76,290.89,290.47,290.54,4470.0,284.6683,284.7956,284.3844,284.4529,4470.0
2022-12-08 12:55:00,290.71,290.81,290.68,290.76,700.0,284.6194,284.7173,284.59,284.6683,700.0
2022-12-08 13:00:00,290.73,290.86,290.7,290.75,3376.0,284.6389,284.7662,284.6096,284.6585,3376.0
2022-12-08 13:05:00,290.56,290.7,290.56,290.7,1389.0,284.4725,284.6096,284.4725,284.6096,1389.0
2022-12-08 13:10:00,290.59,290.59,290.4,290.56,300.0,284.5019,284.5019,284.3159,284.4725,300.0
2022-12-08 13:15:00,290.48,290.48,290.2,290.2,800.0,284.3942,284.3942,284.12,284.12,800.0
2022-12-08 13:20:00,290.49,290.7,290.48,290.55,810.0,284.404,284.6096,284.3942,284.4627,810.0
2022-12-08 13:25:00,290.78,290.79,290.41,290.72,6310.0,284.6879,284.6977,284.3256,284.6292,6310.0
2022-12-08 13:30:00,290.71,291.08,290.64,290.9,4286.0,284.6194,284.9816,284.5508,284.8054,4286.0
2022-12-08 13:35:00,290.92,291.26,290.75,291.25,10262.0,284.825,285.1578,284.6585,285.1481,10262.0
2022-12-08 13:40:00,291.27,291.39,290.87,291.0,5962.0,285.1676,285.2851,284.776,284.9033,5962.0
2022-12-08 13:45:00,290.96,291.59,290.9,290.96,8742.0,284.8641,285.4809,284.8054,284.8641,8742.0
2022-12-08 13:50:00,290.95,291.4,290.82,291.05,14836.0,284.8543,285.2949,284.7271,284.9522,14836.0
2022-12-08 13:55:00,291.11,291.26,290.99,291.08,3564.0,285.011,285.1578,284.8935,284.9816,3564.0
2022-12-08 14:00:00,291.0,291.01,290.34,290.43,1500.0,284.9033,284.9131,284.2571,284.3452,1500.0
2022-12-08 14:05:00,290.12,290.3,289.59,290.01,1101.0,284.0417,284.218,283.5228,283.934,1101.0
2022-12-08 14:10:00,289.78,290.09,289.63,290.02,2127.0,283.7088,284.0124,283.562,283.9438,2127.0
2022-12-08 14:15:00,290.02,290.58,290.02,290.55,2904.0,283.9438,284.4921,283.9438,284.4627,2904.0
2022-12-08 14:20:00,290.67,291.93,290.67,291.93,3170.0,284.5802,285.8138,284.5802,285.8138,3170.0
2022-12-08 14:25:00,292.11,292.3,291.15,291.15,1101.0,285.99,286.1761,285.0501,285.0501,1101.0
2022-12-08 14:30:00,290.51,290.99,290.51,290.98,1500.0,284.4236,284.8935,284.4236,284.8837,1500.0
2022-12-08 14:35:00,290.68,290.68,290.68,290.68,100.0,284.59,284.59,284.59,284.59,100.0
2022-12-08 14:40:00,290.92,291.31,290.92,291.1,1500.0,284.825,285.2068,284.825,285.0012,1500.0
2022-12-08 14:45:00,291.08,291.12,290.81,290.81,759.0,284.9816,285.0208,284.7173,284.7173,759.0
2022-12-08 14:50:00,290.82,291.06,290.55,290.94,9551.0,284.7271,284.962,284.4627,284.8445,9551.0
2022-12-08 14:55:00,290.97,291.3,290.83,290.83,20087.0,284.8739,285.197,284.7368,284.7368,20087.0
2022-12-08 15:00:00,290.61,290.7,290.45,290.56,721.0,284.5215,284.6096,284.3648,284.4725,721.0
2022-12-08 15:05:00,290.21,290.66,290.21,290.56,1923.0,284.1298,284.5704,284.1298,284.4725,1923.0
2022-12-08 15:10:00,290.67,290.74,290.43,290.43,6500.0,284.5802,284.6487,284.3452,284.3452,6500.0
2022-12-08 15:15:00,290.36,290.54,290.31,290.35,1600.0,284.2767,284.4529,284.2277,284.2669,1600.0
2022-12-08 15:20:00,290.17,290.6,290.17,290.45,4096.0,284.0907,284.5117,284.0907,284.3648,4096.0
2022-12-08 15:25:00,290.51,290.52,290.06,290.19,4919.0,284.4236,284.4333,283.983,284.1103,4919.0
2022-12-08 15:30:00,290.2,290.62,289.93,289.97,14683.0,284.12,284.5312,283.8557,283.8949,14683.0
2022-12-08 15:35:00,289.81,290.17,289.77,289.94,4649.0,283.7382,284.0907,283.6991,283.8655,4649.0
2022-12-08 15:40:00,289.78,289.78,289.46,289.62,5946.0,283.7088,283.7088,283.3956,283.5522,5946.0
2022-12-08 15:45:00,289.54,289.54,289.2,289.33,11911.0,283.4739,283.4739,283.141,283.2683,11911.0
2022-12-08 15:50:00,289.18,289.48,288.99,289.41,13116.0,283.1214,283.4151,282.9354,283.3466,13116.0
2022-12-08 15:55:00,289.35,289.98,289.1,289.84,48916.0,283.2879,283.9047,283.0431,283.7676,48916.0
2022-12-09 09:30:00,288.5,290.02,287.69,288.93,4946.0,282.4557,283.9438,281.6626,282.8767,4946.0
2022-12-09 09:35:00,289.8,289.95,289.01,289.16,1247.0,283.7284,283.8753,282.955,283.1018,1247.0
2022-12-09 09:40:00,290.41,290.65,289.96,290.11,1743.0,284.3256,284.5606,283.8851,284.0319,1743.0
2022-12-09 09:45:00,290.51,290.74,290.02,290.09,1802.0,284.4236,284.6487,283.9438,284.0124,1802.0
2022-12-09 09:50:00,289.53,289.59,288.79,289.06,3093.0,283.4641,283.5228,282.7396,283.0039,3093.0
2022-12-09 09:55:00,289.04,289.57,288.58,289.08,4702.0,282.9844,283.5032,282.534,283.0235,4702.0
2022-12-09 10:00:00,289.26,289.97,288.53,288.81,27719.0,283.1997,283.8949,282.485,282.7592,27719.0
2022-12-09 10:05:00,288.83,289.22,288.53,289.0,1660.0,282.7788,283.1606,282.485,282.9452,1660.0
2022-12-09 10:10:00,288.72,288.72,288.37,288.63,1200.0,282.6711,282.6711,282.3284,282.5829,1200.0
2022-12-09 10:15:00,288.91,288.91,287.94,288.35,1100.0,282.8571,282.8571,281.9074,282.3088,1100.0
2022-12-09 10:20:00,288.36,288.58,287.51,287.68,2917.0,282.3186,282.534,281.4864,281.6528,2917.0
2022-12-09 10:25:00,287.84,288.09,287.47,288.09,1682.0,281.8095,282.0543,281.4472,282.0543,1682.0
2022-12-09 10:30:00,288.1,288.75,287.85,287.85,9663.0,282.064,282.7004,281.8193,281.8193,9663.0
2022-12-09 10:35:00,287.54,289.12,287.54,289.12,1400.0,281.5158,283.0627,281.5158,283.0627,1400.0
2022-12-09 10:40:00,288.81,288.81,288.63,288.63,307.0,282.7592,282.7592,282.5829,282.5829,307.0
2022-12-09 10:45:00,288.45,288.45,288.03,288.04,3200.0,282.4067,282.4067,281.9955,282.0053,3200.0
2022-12-09 10:50:00,288.0,288.35,287.92,288.34,4416.0,281.9661,282.3088,281.8878,282.299,4416.0
2022-12-09 10:55:00,288.42,288.59,288.33,288.4,2800.0,282.3773,282.5438,282.2892,282.3578,2800.0
2022-12-09 11:00:00,288.5,288.51,288.15,288.35,7935.0,282.4557,282.4655,282.113,282.3088,7935.0
2022-12-09 11:05:00,288.35,288.37,288.03,288.08,1212.0,282.3088,282.3284,281.9955,282.0445,1212.0
2022-12-09 11:10:00,288.01,288.01,287.52,287.81,1819.0,281.9759,281.9759,281.4962,281.7801,1819.0
2022-12-09 11:15:00,287.66,287.94,287.66,287.94,1100.0,281.6333,281.9074,281.6333,281.9074,1100.0
2022-12-09 11:20:00,288.0,288.19,287.74,288.19,2600.0,281.9661,282.1522,281.7116,282.1522,2600.0
2022-12-09 11:25:00,287.8,288.0,287.69,287.69,3200.0,281.7703,281.9661,281.6626,281.6626,3200.0
2022-12-09 11:30:00,287.79,288.08,287.57,288.08,2408.0,281.7605,282.0445,281.5451,282.0445,2408.0
2022-12-09 11:35:00,287.86,288.24,287.55,287.55,5745.0,281.8291,282.2011,281.5256,281.5256,5745.0
2022-12-09 11:40:00,287.65,287.95,287.49,287.84,2608.0,281.6235,281.9172,281.4668,281.8095,2608.0
2022-12-09 11:45:00,288.07,288.6,287.95,288.38,7740.0,282.0347,282.5536,281.9172,282.3382,7740.0
2022-12-09 11:50:00,288.51,288.65,288.39,288.59,1277.0,282.4655,282.6025,282.348,282.5438,1277.0
2022-12-09 11:55:00,288.35,288.52,288.16,288.43,5087.0,282.3088,282.4752,282.1228,282.3871,5087.0
2022-12-09 12:00:00,288.32,288.36,288.06,288.34,2200.0,282.2794,282.3186,282.0249,282.299,2200.0
2022-12-09 12:05:00,288.15,288.15,288.09,288.09,700.0,282.113,282.113,282.0543,282.0543,700.0
2022-12-09 12:10:00,288.24,288.57,288.24,288.42,2100.0,282.2011,282.5242,282.2011,282.3773,2100.0
2022-12-09 12:15:00,288.36,288.37,288.0,288.06,2690.0,282.3186,282.3284,281.9661,282.0249,2690.0
2022-12-09 12:20:00,287.8,288.04,287.77,287.92,2106.0,281.7703,282.0053,281.741,281.8878,2106.0
2022-12-09 12:25:00,288.08,288.08,287.84,287.88,1882.0,282.0445,282.0445,281.8095,281.8487,1882.0
2022-12-09 12:30:00,287.98,288.1,287.9,288.1,533.0,281.9466,282.064,281.8682,282.064,533.0
2022-12-09 12:35:00,288.36,288.57,288.25,288.57,1540.0,282.3186,282.5242,282.2109,282.5242,1540.0
2022-12-09 12:40:00,288.5,288.59,288.02,288.06,11517.0,282.4557,282.5438,281.9857,282.0249,11517.0
2022-12-09 12:45:00,288.04,288.31,287.86,287.99,7634.0,282.0053,282.2696,281.8291,281.9564,7634.0
2022-12-09 12:50:00,287.96,288.0,287.93,287.93,300.0,281.927,281.9661,281.8976,281.8976,300.0
2022-12-09 12:55:00,287.94,288.12,287.85,288.0,2000.0,281.9074,282.0836,281.8193,281.9661,2000.0
2022-12-09 13:00:00,287.94,287.94,287.6,287.84,1830.0,281.9074,281.9074,281.5745,281.8095,1830.0
2022-12-09 13:05:00,287.69,287.7,287.54,287.54,600.0,281.6626,281.6724,281.5158,281.5158,600.0
2022-12-09 13:10:00,287.47,287.83,287.47,287.8,1550.0,281.4472,281.7997,281.4472,281.7703,1550.0
2022-12-09 13:15:00,287.86,288.17,287.75,288.12,1576.0,281.8291,282.1326,281.7214,282.0836,1576.0
2022-12-09 13:20:00,287.98,288.0,287.82,288.0,1953.0,281.9466,281.9661,281.7899,281.9661,1953.0
2022-12-09 13:25:00,287.8,288.05,287.72,287.98,2631.0,281.7703,282.0151,281.692,281.9466,2631.0
2022-12-09 13:30:00,288.03,288.11,287.8,287.8,2757.0,281.9955,282.0738,281.7703,281.7703,2757.0
2022-12-09 13:35:00,287.96,288.06,287.95,288.04,521.0,281.927,282.0249,281.9172,282.0053,521.0
2022-12-09 13:40:00,288.0,288.1,287.91,287.98,4739.0,281.9661,282.064,281.878,281.9466,4739.0
2022-12-09 13:45:00,288.05,288.2,287.9,288.07,2837.0,282.0151,282.162,281.8682,282.0347,2837.0
2022-12-09 13:50:00,288.14,288.3,287.95,287.95,2628.0,282.1032,282.2599,281.9172,281.9172,2628.0
2022-12-09 13:55:00,288.0,288.06,287.87,287.91,1610.0,281.9661,282.0249,281.8389,281.878,1610.0
2022-12-09 14:00:00,287.95,288.19,287.76,287.79,2820.0,281.9172,282.1522,281.7312,281.7605,2820.0
2022-12-09 14:05:00,287.73,287.77,287.46,287.77,1500.0,281.7018,281.741,281.4375,281.741,1500.0
2022-12-09 14:10:00,287.61,288.0,287.61,287.92,2203.0,281.5843,281.9661,281.5843,281.8878,2203.0
2022-12-09 14:15:00,288.0,288.25,288.0,288.21,3378.0,281.9661,282.2109,281.9661,282.1717,3378.0
2022-12-09 14:20:00,288.31,288.31,288.06,288.31,1728.0,282.2696,282.2696,282.0249,282.2696,1728.0
2022-12-09 14:25:00,288.32,288.48,288.26,288.26,2328.0,282.2794,282.4361,282.2207,282.2207,2328.0
2022-12-09 14:30:00,288.21,288.49,288.21,288.26,5303.0,282.1717,282.4459,282.1717,282.2207,5303.0
2022-12-09 14:35:00,288.38,288.68,288.38,288.61,4582.0,282.3382,282.6319,282.3382,282.5634,4582.0
2022-12-09 14:40:00,288.59,288.71,288.15,288.3,1765.0,282.5438,282.6613,282.113,282.2599,1765.0
2022-12-09 14:45:00,288.31,288.6,288.26,288.6,1420.0,282.2696,282.5536,282.2207,282.5536,1420.0
2022-12-09 14:50:00,288.56,288.88,288.56,288.88,995.0,282.5144,282.8277,282.5144,282.8277,995.0
2022-12-09 14:55:00,288.86,289.31,288.77,289.2,3600.0,282.8081,283.2487,282.72,283.141,3600.0
2022-12-09 15:00:00,289.25,289.7,289.25,289.7,4788.0,283.19,283.6305,283.19,283.6305,4788.0
2022-12-09 15:05:00,289.61,289.73,289.1,289.1,5354.0,283.5424,283.6599,283.0431,283.0431,5354.0
2022-12-09 15:10:00,289.2,289.3,289.11,289.23,1793.0,283.141,283.2389,283.0529,283.1704,1793.0
2022-12-09 15:15:00,289.3,289.34,288.97,289.15,1400.0,283.2389,283.2781,282.9158,283.092,1400.0
2022-12-09 15:20:00,288.94,289.0,288.76,288.8,1825.0,282.8864,282.9452,282.7102,282.7494,1825.0
2022-12-09 15:25:00,288.73,288.73,288.66,288.69,408.0,282.6808,282.6808,282.6123,282.6417,408.0
2022-12-09 15:30:00,288.55,288.79,288.4,288.6,3335.0,282.5046,282.7396,282.3578,282.5536,3335.0
2022-12-09 15:35:00,288.61,288.61,288.06,288.06,2688.0,282.5634,282.5634,282.0249,282.0249,2688.0
2022-12-09 15:40:00,288.1,288.25,287.93,287.99,3100.0,282.064,282.2109,281.8976,281.9564,3100.0
2022-12-09 15:45:00,287.82,288.28,287.76,287.99,9840.0,281.7899,282.2403,281.7312,281.9564,9840.0
2022-12-09 15:50:00,287.99,288.03,287.55,287.88,25444.0,281.9564,281.9955,281.5256,281.8487,25444.0
2022-12-09 15:55:00,288.0,288.07,287.7,287.9,38544.0,281.9661,282.0347,281.6724,281.8682,38544.0
2022-12-12 09:30:00,288.74,289.51,287.52,288.81,6595.0,282.6906,283.4445,281.4962,282.7592,6595.0
2022-12-12 09:35:00,289.84,289.84,287.82,287.82,1434.0,283.7676,283.7676,281.7899,281.7899,1434.0
2022-12-12 09:40:00,287.68,288.07,287.44,287.66,11026.0,281.6528,282.0347,281.4179,281.6333,11026.0
2022-12-12 09:45:00,287.66,288.66,287.51,288.6,8511.0,281.6333,282.6123,281.4864,282.5536,8511.0
2022-12-12 09:50:00,288.39,288.7,288.06,288.06,1430.0,282.348,282.6515,282.0249,282.0249,1430.0
2022-12-12 09:55:00,288.39,288.56,288.19,288.41,3638.0,282.348,282.5144,282.1522,282.3676,3638.0
2022-12-12 10:00:00,288.21,288.46,287.96,288.03,3758.0,282.1717,282.4165,281.927,281.9955,3758.0
2022-12-12 10:05:00,288.03,288.32,288.0,288.02,2464.0,281.9955,282.2794,281.9661,281.9857,2464.0
2022-12-12 10:10:00,287.82,288.61,287.75,287.75,1810.0,281.7899,282.5634,281.7214,281.7214,1810.0
2022-12-12 10:15:00,287.92,287.94,287.61,287.81,1103.0,281.8878,281.9074,281.5843,281.7801,1103.0
2022-12-12 10:20:00,287.78,288.53,287.77,288.53,8711.0,281.7507,282.485,281.741,282.485,8711.0
2022-12-12 10:25:00,288.67,288.76,288.52,288.52,500.0,282.6221,282.7102,282.4752,282.4752,500.0
2022-12-12 10:30:00,288.19,288.19,288.01,288.15,700.0,282.1522,282.1522,281.9759,282.113,700.0
2022-12-12 10:35:00,288.14,288.36,287.98,288.26,2633.0,282.1032,282.3186,281.9466,282.2207,2633.0
2022-12-12 10:40:00,288.12,289.32,288.12,289.32,1901.0,282.0836,283.2585,282.0836,283.2585,1901.0
2022-12-12 10:45:00,289.32,289.39,288.74,288.77,5781.0,283.2585,283.327,282.6906,282.72,5781.0
2022-12-12 10:50:00,288.62,288.76,288.44,288.73,900.0,282.5732,282.7102,282.3969,282.6808,900.0
2022-12-12 10:55:00,288.66,288.66,288.13,288.34,5295.0,282.6123,282.6123,282.0934,282.299,5295.0
2022-12-12 11:00:00,288.34,288.71,288.2,288.71,4776.0,282.299,282.6613,282.162,282.6613,4776.0
2022-12-12 11:05:00,288.68,289.38,288.68,289.3,26335.0,282.6319,283.3172,282.6319,283.2389,26335.0
2022-12-12 11:10:00,289.3,289.3,288.67,288.94,2921.0,283.2389,283.2389,282.6221,282.8864,2921.0
2022-12-12 11:15:00,288.8,289.05,288.69,288.89,6715.0,282.7494,282.9941,282.6417,282.8375,6715.0
2022-12-12 11:20:00,289.05,289.06,288.74,288.81,2773.0,282.9941,283.0039,282.6906,282.7592,2773.0
2022-12-12 11:25:00,288.97,289.01,288.62,288.85,3125.0,282.9158,282.955,282.5732,282.7983,3125.0
2022-12-12 11:30:00,288.83,288.83,288.42,288.61,1102.0,282.7788,282.7788,282.3773,282.5634,1102.0
2022-12-12 11:35:00,288.52,288.66,288.47,288.53,5190.0,282.4752,282.6123,282.4263,282.485,5190.0
2022-12-12 11:40:00,288.33,288.54,288.13,288.21,4793.0,282.2892,282.4948,282.0934,282.1717,4793.0
2022-12-12 11:45:00,288.38,288.54,288.3,288.42,1000.0,282.3382,282.4948,282.2599,282.3773,1000.0
2022-12-12 11:50:00,288.55,288.55,288.3,288.45,1100.0,282.5046,282.5046,282.2599,282.4067,1100.0
2022-12-12 11:55:00,288.45,288.71,288.34,288.59,1536.0,282.4067,282.6613,282.299,282.5438,1536.0
2022-12-12 12:00:00,288.7,289.21,288.6,289.21,3197.0,282.6515,283.1508,282.5536,283.1508,3197.0
2022-12-12 12:05:00,289.03,289.03,288.66,288.66,1327.0,282.9746,282.9746,282.6123,282.6123,1327.0
2022-12-12 12:10:00,288.84,289.17,288.82,289.14,1718.0,282.7885,283.1116,282.769,283.0823,1718.0
2022-12-12 12:15:00,288.91,289.09,288.91,288.94,2439.0,282.8571,283.0333,282.8571,282.8864,2439.0
2022-12-12 12:20:00,288.94,289.05,288.8,288.94,1200.0,282.8864,282.9941,282.7494,282.8864,1200.0
2022-12-12 12:25:00,288.8,288.8,288.47,288.54,1841.0,282.7494,282.7494,282.4263,282.4948,1841.0
2022-12-12 12:30:00,288.69,288.88,288.68,288.8,1800.0,282.6417,282.8277,282.6319,282.7494,1800.0
2022-12-12 12:35:00,288.8,288.87,288.69,288.84,1800.0,282.7494,282.8179,282.6417,282.7885,1800.0
2022-12-12 12:40:00,289.05,289.34,288.8,288.8,2196.0,282.9941,283.2781,282.7494,282.7494,2196.0
2022-12-12 12:45:00,288.84,289.07,288.75,288.75,522.0,282.7885,283.0137,282.7004,282.7004,522.0
2022-12-12 12:50:00,288.85,289.07,288.78,288.94,1655.0,282.7983,283.0137,282.7298,282.8864,1655.0
2022-12-12 12:55:00,289.0,289.19,288.93,289.19,1633.0,282.9452,283.1312,282.8767,283.1312,1633.0
2022-12-12 13:00:00,289.38,289.75,288.97,288.97,3401.0,283.3172,283.6795,282.9158,282.9158,3401.0
2022-12-12 13:05:00,288.77,289.0,288.77,289.0,712.0,282.72,282.9452,282.72,282.9452,712.0
2022-12-12 13:10:00,289.02,289.02,288.7,288.7,1085.0,282.9648,282.9648,282.6515,282.6515,1085.0
2022-12-12 13:15:00,288.89,288.89,288.55,288.56,1400.0,282.8375,282.8375,282.5046,282.5144,1400.0
2022-12-12 13:20:00,288.55,288.77,288.54,288.57,2600.0,282.5046,282.72,282.4948,282.5242,2600.0
2022-12-12 13:25:00,288.65,288.99,288.54,288.65,5403.0,282.6025,282.9354,282.4948,282.6025,5403.0
2022-12-12 13:30:00,288.74,288.98,288.71,288.98,1196.0,282.6906,282.9256,282.6613,282.9256,1196.0
2022-12-12 13:35:00,289.05,289.05,288.94,289.01,1300.0,282.9941,282.9941,282.8864,282.955,1300.0
2022-12-12 13:40:00,289.01,289.03,288.92,289.03,2100.0,282.955,282.9746,282.8669,282.9746,2100.0
2022-12-12 13:45:00,289.0,289.13,288.97,289.0,1303.0,282.9452,283.0725,282.9158,282.9452,1303.0
2022-12-12 13:50:00,289.1,289.1,288.89,289.04,3611.0,283.0431,283.0431,282.8375,282.9844,3611.0
2022-12-12 13:55:00,288.9,288.9,288.63,288.83,1700.0,282.8473,282.8473,282.5829,282.7788,1700.0
2022-12-12 14:00:00,288.84,288.85,288.39,288.57,3050.0,282.7885,282.7983,282.348,282.5242,3050.0
2022-12-12 14:05:00,288.48,288.58,288.45,288.48,1270.0,282.4361,282.534,282.4067,282.4361,1270.0
2022-12-12 14:10:00,288.56,288.59,288.3,288.59,4696.0,282.5144,282.5438,282.2599,282.5438,4696.0
2022-12-12 14:15:00,288.64,288.7,288.45,288.49,2722.0,282.5927,282.6515,282.4067,282.4459,2722.0
2022-12-12 14:20:00,288.48,288.48,288.11,288.12,2000.0,282.4361,282.4361,282.0738,282.0836,2000.0
2022-12-12 14:25:00,288.0,288.14,287.9,288.13,6971.0,281.9661,282.1032,281.8682,282.0934,6971.0
2022-12-12 14:30:00,287.97,288.09,287.67,287.75,1374.0,281.9368,282.0543,281.6431,281.7214,1374.0
2022-12-12 14:35:00,287.83,287.9,287.59,287.61,2100.0,281.7997,281.8682,281.5647,281.5843,2100.0
2022-12-12 14:40:00,287.8,287.94,287.79,287.85,11453.0,281.7703,281.9074,281.7605,281.8193,11453.0
2022-12-12 14:45:00,287.92,287.96,287.67,287.74,4048.0,281.8878,281.927,281.6431,281.7116,4048.0
2022-12-12 14:50:00,287.72,288.02,287.59,288.01,2400.0,281.692,281.9857,281.5647,281.9759,2400.0
2022-12-12 14:55:00,288.07,288.27,288.03,288.27,6310.0,282.0347,282.2305,281.9955,282.2305,6310.0
2022-12-12 15:00:00,288.21,288.42,288.15,288.42,4911.0,282.1717,282.3773,282.113,282.3773,4911.0
2022-12-12 15:05:00,288.37,288.76,288.36,288.76,946.0,282.3284,282.7102,282.3186,282.7102,946.0
2022-12-12 15:10:00,288.7,288.84,288.39,288.44,3454.0,282.6515,282.7885,282.348,282.3969,3454.0
2022-12-12 15:15:00,288.43,288.92,288.42,288.79,5998.0,282.3871,282.8669,282.3773,282.7396,5998.0
2022-12-12 15:20:00,288.81,289.46,288.7,289.4,10304.0,282.7592,283.3956,282.6515,283.3368,10304.0
2022-12-12 15:25:00,289.44,289.49,289.23,289.31,3481.0,283.376,283.4249,283.1704,283.2487,3481.0
2022-12-12 15:30:00,289.31,290.01,289.26,290.0,6064.0,283.2487,283.934,283.1997,283.9242,6064.0
2022-12-12 15:35:00,289.92,290.42,289.92,290.1,5849.0,283.8459,284.3354,283.8459,284.0221,5849.0
2022-12-12 15:40:00,290.1,290.1,289.47,289.47,13012.0,284.0221,284.0221,283.4053,283.4053,13012.0
2022-12-12 15:45:00,289.4,289.8,289.18,289.72,21134.0,283.3368,283.7284,283.1214,283.6501,21134.0
2022-12-12 15:50:00,289.69,289.8,289.32,289.8,13371.0,283.6207,283.7284,283.2585,283.7284,13371.0
2022-12-12 15:55:00,289.88,291.09,289.88,291.03,51183.0,283.8068,284.9914,283.8068,284.9327,51183.0
2022-12-13 09:30:00,307.38,308.63,304.59,306.13,3159.0,300.9401,302.1639,298.2086,299.7163,3159.0
2022-12-13 09:35:00,304.45,307.66,303.52,306.01,48481.0,298.0715,301.2142,297.161,299.5988,48481.0
2022-12-13 09:40:00,305.8,306.96,305.56,306.48,8326.0,299.3932,300.5289,299.1582,300.059,8326.0
2022-12-13 09:45:00,307.37,308.96,306.96,308.24,23422.0,300.9303,302.487,300.5289,301.7821,23422.0
2022-12-13 09:50:00,308.21,309.54,308.04,309.1,31504.0,301.7527,303.0549,301.5863,302.6241,31504.0
2022-12-13 09:55:00,309.13,309.79,308.71,308.94,24212.0,302.6534,303.2996,302.2422,302.4674,24212.0
2022-12-13 10:00:00,309.34,309.81,308.61,308.69,6283.0,302.859,303.3192,302.1443,302.2227,6283.0
2022-12-13 10:05:00,308.94,309.65,308.34,309.64,7577.0,302.4674,303.1626,301.88,303.1528,7577.0
2022-12-13 10:10:00,309.99,310.64,309.33,309.81,10495.0,303.4954,304.1318,302.8493,303.3192,10495.0
2022-12-13 10:15:00,309.68,309.68,307.67,307.9,6378.0,303.1919,303.1919,301.224,301.4492,6378.0
2022-12-13 10:20:00,307.67,308.14,305.65,305.65,3499.0,301.224,301.6842,299.2464,299.2464,3499.0
2022-12-13 10:25:00,305.29,305.29,303.44,304.26,15631.0,298.8939,298.8939,297.0827,297.8855,15631.0
2022-12-13 10:30:00,304.51,305.2,303.7,305.2,16259.0,298.1302,298.8058,297.3372,298.8058,16259.0
2022-12-13 10:35:00,304.75,304.98,301.99,301.99,8196.0,298.3652,298.5904,295.663,295.663,8196.0
2022-12-13 10:40:00,302.15,303.31,302.15,303.09,828.0,295.8197,296.9554,295.8197,296.74,828.0
2022-12-13 10:45:00,303.56,303.61,302.81,303.04,23561.0,297.2001,297.2491,296.4659,296.691,23561.0
2022-12-13 10:50:00,303.03,303.85,302.79,303.72,5908.0,296.6812,297.4841,296.4463,297.3568,5908.0
2022-12-13 10:55:00,303.53,303.82,303.23,303.46,4227.0,297.1708,297.4547,296.8771,297.1022,4227.0
2022-12-13 11:00:00,303.5,304.06,303.3,303.3,3318.0,297.1414,297.6897,296.9456,296.9456,3318.0
2022-12-13 11:05:00,303.29,303.34,302.88,303.01,1258.0,296.9358,296.9848,296.5344,296.6617,1258.0
2022-12-13 11:10:00,302.87,304.17,302.87,304.02,2049.0,296.5246,297.7974,296.5246,297.6505,2049.0
2022-12-13 11:15:00,304.04,304.07,303.6,303.69,9520.0,297.6701,297.6995,297.2393,297.3274,9520.0
2022-12-13 11:20:00,303.73,304.07,303.5,303.69,9091.0,297.3666,297.6995,297.1414,297.3274,9091.0
2022-12-13 11:25:00,303.62,304.24,303.51,304.2,2600.0,297.2589,297.8659,297.1512,297.8267,2600.0
2022-12-13 11:30:00,304.23,305.11,304.19,304.98,5364.0,297.8561,298.7177,297.8169,298.5904,5364.0
2022-12-13 11:35:00,305.12,305.25,304.74,304.9,2186.0,298.7275,298.8547,298.3554,298.5121,2186.0
2022-12-13 11:40:00,304.67,304.76,304.17,304.32,3516.0,298.2869,298.375,297.7974,297.9442,3516.0
2022-12-13 11:45:00,304.44,304.44,302.98,303.21,5126.0,298.0617,298.0617,296.6323,296.8575,5126.0
2022-12-13 11:50:00,303.3,303.5,303.18,303.33,6735.0,296.9456,297.1414,296.8281,296.975,6735.0
2022-12-13 11:55:00,303.33,304.12,303.02,304.12,4457.0,296.975,297.7484,296.6715,297.7484,4457.0
2022-12-13 12:00:00,304.12,304.12,303.59,303.85,2851.0,297.7484,297.7484,297.2295,297.4841,2851.0
2022-12-13 12:05:00,304.05,304.33,303.79,303.79,2785.0,297.6799,297.954,297.4253,297.4253,2785.0
2022-12-13 12:10:00,303.66,303.71,302.59,303.39,6473.0,297.298,297.347,296.2505,297.0337,6473.0
2022-12-13 12:15:00,303.37,303.37,302.12,302.2,1957.0,297.0141,297.0141,295.7903,295.8686,1957.0
2022-12-13 12:20:00,301.72,302.29,301.59,301.83,1423.0,295.3987,295.9568,295.2714,295.5064,1423.0
2022-12-13 12:25:00,301.79,301.94,301.45,301.65,3625.0,295.4672,295.6141,295.1344,295.3302,3625.0
2022-12-13 12:30:00,301.24,301.57,300.75,301.27,7651.0,294.9288,295.2518,294.449,294.9581,7651.0
2022-12-13 12:35:00,301.2,302.0,301.0,302.0,6558.0,294.8896,295.6728,294.6938,295.6728,6558.0
2022-12-13 12:40:00,301.83,301.86,300.61,301.13,8888.0,295.5064,295.5358,294.3119,294.8211,8888.0
2022-12-13 12:45:00,301.08,301.08,298.75,298.75,6827.0,294.7721,294.7721,292.4909,292.4909,6827.0
2022-12-13 12:50:00,298.9,299.44,298.32,298.69,8278.0,292.6378,293.1665,292.0699,292.4322,8278.0
2022-12-13 12:55:00,298.87,299.22,298.87,298.97,2347.0,292.6084,292.9511,292.6084,292.7063,2347.0
2022-12-13 13:00:00,299.15,299.34,298.83,299.34,910.0,292.8825,293.0686,292.5692,293.0686,910.0
2022-12-13 13:05:00,299.36,299.69,298.49,298.5,2850.0,293.0881,293.4112,292.2364,292.2462,2850.0
2022-12-13 13:10:00,298.5,299.01,298.5,299.01,1711.0,292.2462,292.7455,292.2462,292.7455,1711.0
2022-12-13 13:15:00,299.16,299.62,298.88,299.61,2400.0,292.8923,293.3427,292.6182,293.3329,2400.0
2022-12-13 13:20:00,299.85,300.07,299.85,300.0,481.0,293.5679,293.7833,293.5679,293.7147,481.0
2022-12-13 13:25:00,299.81,300.14,299.71,300.05,823.0,293.5287,293.8518,293.4308,293.7637,823.0
2022-12-13 13:30:00,300.0,300.33,299.81,299.94,2300.0,293.7147,294.0378,293.5287,293.656,2300.0
2022-12-13 13:35:00,299.81,300.01,299.7,300.01,1096.0,293.5287,293.7245,293.421,293.7245,1096.0
2022-12-13 13:40:00,299.65,299.88,299.58,299.8,900.0,293.3721,293.5972,293.3035,293.5189,900.0
2022-12-13 13:45:00,299.57,299.57,299.24,299.36,500.0,293.2937,293.2937,292.9707,293.0881,500.0
2022-12-13 13:50:00,299.1,299.52,299.09,299.33,3700.0,292.8336,293.2448,292.8238,293.0588,3700.0
2022-12-13 13:55:00,299.34,299.82,299.34,299.82,430.0,293.0686,293.5385,293.0686,293.5385,430.0
2022-12-13 14:00:00,300.24,300.68,299.99,300.68,2139.0,293.9497,294.3805,293.7049,294.3805,2139.0
2022-12-13 14:05:00,300.39,300.39,300.01,300.01,2600.0,294.0966,294.0966,293.7245,293.7245,2600.0
2022-12-13 14:10:00,299.9,300.33,299.85,300.23,2764.0,293.6168,294.0378,293.5679,293.9399,2764.0
2022-12-13 14:15:00,300.13,300.83,300.08,300.38,2209.0,293.842,294.5273,293.7931,294.0868,2209.0
2022-12-13 14:20:00,300.07,300.28,299.76,300.11,3521.0,293.7833,293.9889,293.4798,293.8224,3521.0
2022-12-13 14:25:00,300.16,300.45,300.16,300.31,1500.0,293.8714,294.1553,293.8714,294.0182,1500.0
2022-12-13 14:30:00,300.34,300.69,300.06,300.69,4027.0,294.0476,294.3903,293.7735,294.3903,4027.0
2022-12-13 14:35:00,300.42,300.98,300.42,300.97,1800.0,294.1259,294.6742,294.1259,294.6644,1800.0
2022-12-13 14:40:00,301.4,302.33,301.27,302.27,2576.0,295.0854,295.9959,294.9581,295.9372,2576.0
2022-12-13 14:45:00,302.4,302.4,301.66,301.84,3820.0,296.0644,296.0644,295.34,295.5162,3820.0
2022-12-13 14:50:00,301.86,301.88,301.04,301.17,8512.0,295.5358,295.5553,294.7329,294.8602,8512.0
2022-12-13 14:55:00,301.29,301.49,301.15,301.49,6573.0,294.9777,295.1735,294.8406,295.1735,6573.0
2022-12-13 15:00:00,301.41,301.41,299.59,299.59,7277.0,295.0952,295.0952,293.3133,293.3133,7277.0
2022-12-13 15:05:00,299.9,300.88,299.87,300.68,3567.0,293.6168,294.5763,293.5875,294.3805,3567.0
2022-12-13 15:10:00,300.71,300.71,300.35,300.57,5099.0,294.4099,294.4099,294.0574,294.2728,5099.0
2022-12-13 15:15:00,300.48,301.78,300.47,301.5,7231.0,294.1847,295.4574,294.1749,295.1833,7231.0
2022-12-13 15:20:00,301.49,302.02,301.33,302.02,4973.0,295.1735,295.6924,295.0169,295.6924,4973.0
2022-12-13 15:25:00,302.04,302.04,301.5,301.84,5012.0,295.712,295.712,295.1833,295.5162,5012.0
2022-12-13 15:30:00,302.13,302.98,302.13,302.98,5976.0,295.8001,296.6323,295.8001,296.6323,5976.0
2022-12-13 15:35:00,302.78,302.84,301.61,301.79,7348.0,296.4365,296.4952,295.291,295.4672,7348.0
2022-12-13 15:40:00,301.7,302.14,301.64,301.95,6854.0,295.3791,295.8099,295.3204,295.6239,6854.0
2022-12-13 15:45:00,302.28,302.65,302.02,302.02,9454.0,295.947,296.3092,295.6924,295.6924,9454.0
2022-12-13 15:50:00,302.08,302.76,302.08,302.66,13842.0,295.7512,296.4169,295.7512,296.319,13842.0
2022-12-13 15:55:00,302.42,302.48,301.33,301.82,56268.0,296.084,296.1428,295.0169,295.4966,56268.0
2022-12-14 09:30:00,300.2,301.17,299.16,300.22,11906.0,293.9105,294.8602,292.8923,293.9301,11906.0
2022-12-14 09:35:00,300.73,301.52,300.73,301.51,671.0,294.4294,295.2029,294.4294,295.1931,671.0
2022-12-14 09:40:00,301.11,302.12,301.11,301.79,2006.0,294.8015,295.7903,294.8015,295.4672,2006.0
2022-12-14 09:45:00,302.38,302.38,301.52,302.1,954.0,296.0449,296.0449,295.2029,295.7707,954.0
2022-12-14 09:50:00,302.61,304.2,302.57,304.2,734.0,296.27,297.8267,296.2309,297.8267,734.0
2022-12-14 09:55:00,303.83,304.11,303.36,304.11,1100.0,297.4645,297.7386,297.0043,297.7386,1100.0
2022-12-14 10:00:00,304.22,304.72,303.96,304.72,2200.0,297.8463,298.3358,297.5918,298.3358,2200.0
2022-12-14 10:05:00,304.73,304.73,304.09,304.09,603.0,298.3456,298.3456,297.719,297.719,603.0
2022-12-14 10:10:00,303.99,305.27,303.96,304.88,9671.0,297.6211,298.8743,297.5918,298.4925,9671.0
2022-12-14 10:15:00,304.79,304.79,303.99,304.31,1401.0,298.4044,298.4044,297.6211,297.9344,1401.0
2022-12-14 10:20:00,303.83,304.23,303.54,303.86,1200.0,297.4645,297.8561,297.1806,297.4939,1200.0
2022-12-14 10:25:00,303.92,304.11,303.78,303.78,800.0,297.5526,297.7386,297.4155,297.4155,800.0
2022-12-14 10:30:00,303.56,303.56,303.14,303.29,2124.0,297.2001,297.2001,296.7889,296.9358,2124.0
2022-12-14 10:35:00,303.35,303.35,302.7,302.71,904.0,296.9945,296.9945,296.3582,296.368,904.0
2022-12-14 10:40:00,302.71,303.04,302.45,303.03,2566.0,296.368,296.691,296.1134,296.6812,2566.0
2022-12-14 10:45:00,303.28,303.29,303.0,303.11,2300.0,296.926,296.9358,296.6519,296.7596,2300.0
2022-12-14 10:50:00,303.28,303.28,302.98,303.04,1209.0,296.926,296.926,296.6323,296.691,1209.0
2022-12-14 10:55:00,302.91,303.5,302.77,303.47,2935.0,296.5638,297.1414,296.4267,297.112,2935.0
2022-12-14 11:00:00,303.66,303.93,303.65,303.71,500.0,297.298,297.5624,297.2883,297.347,500.0
2022-12-14 11:05:00,303.46,303.47,302.59,302.7,1510.0,297.1022,297.112,296.2505,296.3582,1510.0
2022-12-14 11:10:00,302.75,303.36,302.74,303.16,2739.0,296.4071,297.0043,296.3973,296.8085,2739.0
2022-12-14 11:15:00,303.38,303.39,302.98,303.27,800.0,297.0239,297.0337,296.6323,296.9162,800.0
2022-12-14 11:20:00,303.22,303.46,303.05,303.46,1500.0,296.8673,297.1022,296.7008,297.1022,1500.0
2022-12-14 11:25:00,303.59,303.6,303.48,303.6,859.0,297.2295,297.2393,297.1218,297.2393,859.0
2022-12-14 11:30:00,303.68,303.93,303.61,303.71,4670.0,297.3176,297.5624,297.2491,297.347,4670.0
2022-12-14 11:35:00,303.9,304.03,303.62,304.02,1988.0,297.533,297.6603,297.2589,297.6505,1988.0
2022-12-14 11:40:00,303.98,304.19,303.73,303.84,4679.0,297.6113,297.8169,297.3666,297.4743,4679.0
2022-12-14 11:45:00,303.66,303.66,303.08,303.22,3700.0,297.298,297.298,296.7302,296.8673,3700.0
2022-12-14 11:50:00,303.26,303.39,302.49,302.49,6266.0,296.9064,297.0337,296.1526,296.1526,6266.0
2022-12-14 11:55:00,302.36,302.56,302.1,302.52,1900.0,296.0253,296.2211,295.7707,296.1819,1900.0
2022-12-14 12:00:00,302.4,302.72,302.33,302.7,3178.0,296.0644,296.3777,295.9959,296.3582,3178.0
2022-12-14 12:05:00,302.53,302.7,302.28,302.28,1966.0,296.1917,296.3582,295.947,295.947,1966.0
2022-12-14 12:10:00,302.3,302.3,301.91,302.22,1400.0,295.9665,295.9665,295.5847,295.8882,1400.0
2022-12-14 12:15:00,301.83,301.85,301.52,301.69,1100.0,295.5064,295.526,295.2029,295.3693,1100.0
2022-12-14 12:20:00,301.61,302.07,301.61,301.97,1810.0,295.291,295.7414,295.291,295.6435,1810.0
2022-12-14 12:25:00,301.94,302.16,301.67,302.16,3651.0,295.6141,295.8295,295.3497,295.8295,3651.0
2022-12-14 12:30:00,302.16,302.3,302.09,302.16,1317.0,295.8295,295.9665,295.7609,295.8295,1317.0
2022-12-14 12:35:00,302.3,302.49,301.99,302.37,1966.0,295.9665,296.1526,295.663,296.0351,1966.0
2022-12-14 12:40:00,302.28,302.3,302.12,302.12,500.0,295.947,295.9665,295.7903,295.7903,500.0
2022-12-14 12:45:00,302.29,302.61,302.28,302.44,1726.0,295.9568,296.27,295.947,296.1036,1726.0
2022-12-14 12:50:00,302.34,302.34,302.06,302.25,700.0,296.0057,296.0057,295.7316,295.9176,700.0
2022-12-14 12:55:00,302.29,302.4,302.15,302.15,905.0,295.9568,296.0644,295.8197,295.8197,905.0
2022-12-14 13:00:00,302.03,302.37,301.92,302.33,1368.0,295.7022,296.0351,295.5945,295.9959,1368.0
2022-12-14 13:05:00,302.31,302.56,302.31,302.56,1102.0,295.9763,296.2211,295.9763,296.2211,1102.0
2022-12-14 13:10:00,302.64,302.64,302.12,302.12,1204.0,296.2994,296.2994,295.7903,295.7903,1204.0
2022-12-14 13:15:00,301.87,302.0,301.54,301.59,601.0,295.5456,295.6728,295.2225,295.2714,601.0
2022-12-14 13:20:00,301.55,302.0,301.54,301.95,1013.0,295.2323,295.6728,295.2225,295.6239,1013.0
2022-12-14 13:25:00,301.92,301.92,301.87,301.92,500.0,295.5945,295.5945,295.5456,295.5945,500.0
2022-12-14 13:30:00,302.13,302.54,302.13,302.54,2741.0,295.8001,296.2015,295.8001,296.2015,2741.0
2022-12-14 13:35:00,302.67,303.01,302.67,303.01,1000.0,296.3288,296.6617,296.3288,296.6617,1000.0
2022-12-14 13:40:00,302.76,303.06,302.73,303.0,2700.0,296.4169,296.7106,296.3875,296.6519,2700.0
2022-12-14 13:45:00,302.96,302.96,302.28,302.42,1600.0,296.6127,296.6127,295.947,296.084,1600.0
2022-12-14 13:50:00,302.46,303.17,302.35,303.17,8687.0,296.1232,296.8183,296.0155,296.8183,8687.0
2022-12-14 13:55:00,303.32,303.69,303.13,303.38,4590.0,296.9652,297.3274,296.7792,297.0239,4590.0
2022-12-14 14:00:00,303.17,303.17,298.45,298.97,5825.0,296.8183,296.8183,292.1972,292.7063,5825.0
2022-12-14 14:05:00,298.38,298.98,296.91,297.31,3572.0,292.1287,292.7161,290.6895,291.0811,3572.0
2022-12-14 14:10:00,297.76,298.64,296.99,298.21,6200.0,291.5217,292.3832,290.7678,291.9622,6200.0
2022-12-14 14:15:00,298.59,298.59,297.64,298.37,5424.0,292.3343,292.3343,291.4042,292.1189,5424.0
2022-12-14 14:20:00,298.14,298.21,297.54,297.75,2947.0,291.8937,291.9622,291.3063,291.5119,2947.0
2022-12-14 14:25:00,298.19,298.6,297.7,298.09,4359.0,291.9427,292.3441,291.4629,291.8447,4359.0
2022-12-14 14:30:00,297.44,298.16,295.0,295.01,4542.0,291.2084,291.9133,288.8195,288.8293,4542.0
2022-12-14 14:35:00,295.13,297.23,294.86,296.71,14439.0,288.9468,291.0028,288.6824,290.4937,14439.0
2022-12-14 14:40:00,296.48,299.57,296.31,298.68,25168.0,290.2685,293.2937,290.102,292.4224,25168.0
2022-12-14 14:45:00,298.88,298.88,296.8,298.07,35407.0,292.6182,292.6182,290.5818,291.8252,35407.0
2022-12-14 14:50:00,298.45,298.93,297.09,298.32,25863.0,292.1972,292.6671,290.8657,292.0699,25863.0
2022-12-14 14:55:00,297.93,298.64,297.26,297.85,3359.0,291.6881,292.3832,291.0321,291.6098,3359.0
2022-12-14 15:00:00,297.79,299.51,297.79,299.5,6969.0,291.551,293.235,291.551,293.2252,6969.0
2022-12-14 15:05:00,299.61,299.61,297.75,298.23,11427.0,293.3329,293.3329,291.5119,291.9818,11427.0
2022-12-14 15:10:00,298.51,300.69,298.33,299.74,3324.0,292.2559,294.3903,292.0797,293.4602,3324.0
2022-12-14 15:15:00,300.01,300.01,298.21,298.88,7753.0,293.7245,293.7245,291.9622,292.6182,7753.0
2022-12-14 15:20:00,298.96,299.08,298.21,298.22,5372.0,292.6965,292.814,291.9622,291.972,5372.0
2022-12-14 15:25:00,298.29,298.29,296.2,296.26,6064.0,292.0406,292.0406,289.9943,290.0531,6064.0
2022-12-14 15:30:00,296.24,296.47,295.09,295.82,21702.0,290.0335,290.2587,288.9076,289.6223,21702.0
2022-12-14 15:35:00,295.95,296.6,295.42,296.3,18865.0,289.7496,290.386,289.2307,290.0922,18865.0
2022-12-14 15:40:00,296.52,297.75,296.52,297.75,10963.0,290.3076,291.5119,290.3076,291.5119,10963.0
2022-12-14 15:45:00,297.71,298.29,297.29,297.91,18736.0,291.4727,292.0406,291.0615,291.6685,18736.0
2022-12-14 15:50:00,298.12,298.62,297.99,298.42,39071.0,291.8741,292.3636,291.7468,292.1678,39071.0
2022-12-14 15:55:00,298.39,298.48,297.42,297.72,48369.0,292.1385,292.2266,291.1888,291.4825,48369.0
2022-12-15 09:30:00,292.5,292.51,291.21,292.32,10860.0,286.3719,286.3817,285.1089,286.1956,10860.0
2022-12-15 09:35:00,292.34,292.86,292.17,292.19,1426.0,286.2152,286.7243,286.0488,286.0684,1426.0
2022-12-15 09:40:00,292.02,292.63,291.88,292.19,843.0,285.9019,286.4991,285.7649,286.0684,843.0
2022-12-15 09:45:00,292.81,292.86,292.32,292.76,1621.0,286.6754,286.7243,286.1956,286.6264,1621.0
2022-12-15 09:50:00,293.18,293.31,292.27,292.27,3639.0,287.0376,287.1649,286.1467,286.1467,3639.0
2022-12-15 09:55:00,292.59,292.59,291.14,292.19,4948.0,286.46,286.46,285.0404,286.0684,4948.0
2022-12-15 10:00:00,292.08,292.13,290.97,290.97,2914.0,285.9607,286.0096,284.8739,284.8739,2914.0
2022-12-15 10:05:00,291.22,291.59,290.96,291.46,697.0,285.1187,285.4809,284.8641,285.3537,697.0
2022-12-15 10:10:00,291.45,291.79,291.29,291.65,674.0,285.3439,285.6767,285.1872,285.5397,674.0
2022-12-15 10:15:00,291.28,292.07,291.24,292.07,1100.0,285.1774,285.9509,285.1383,285.9509,1100.0
2022-12-15 10:20:00,291.69,291.87,291.25,291.87,2555.0,285.5788,285.7551,285.1481,285.7551,2555.0
2022-12-15 10:25:00,292.01,292.01,291.88,291.88,200.0,285.8921,285.8921,285.7649,285.7649,200.0
2022-12-15 10:30:00,291.59,292.15,291.36,292.15,1743.0,285.4809,286.0292,285.2557,286.0292,1743.0
2022-12-15 10:35:00,292.18,292.45,292.18,292.45,908.0,286.0586,286.3229,286.0586,286.3229,908.0
2022-12-15 10:40:00,292.21,292.64,292.21,292.58,1045.0,286.0879,286.5089,286.0879,286.4502,1045.0
2022-12-15 10:45:00,292.59,292.59,292.47,292.52,416.0,286.46,286.46,286.3425,286.3914,416.0
2022-12-15 10:50:00,292.38,292.41,292.05,292.05,1511.0,286.2544,286.2837,285.9313,285.9313,1511.0
2022-12-15 10:55:00,292.02,292.36,291.69,292.36,3150.0,285.9019,286.2348,285.5788,286.2348,3150.0
2022-12-15 11:00:00,292.37,292.53,292.14,292.19,1200.0,286.2446,286.4012,286.0194,286.0684,1200.0
2022-12-15 11:05:00,291.78,291.84,291.22,291.38,1800.0,285.6669,285.7257,285.1187,285.2753,1800.0
2022-12-15 11:10:00,291.4,291.77,291.14,291.28,3868.0,285.2949,285.6572,285.0404,285.1774,3868.0
2022-12-15 11:15:00,291.24,291.55,290.77,291.55,6326.0,285.1383,285.4418,284.6781,285.4418,6326.0
2022-12-15 11:20:00,291.5,291.64,291.39,291.52,2286.0,285.3928,285.5299,285.2851,285.4124,2286.0
2022-12-15 11:25:00,291.65,291.76,291.64,291.76,611.0,285.5397,285.6474,285.5299,285.6474,611.0
2022-12-15 11:30:00,292.02,292.11,291.62,291.99,2261.0,285.9019,285.99,285.5103,285.8725,2261.0
2022-12-15 11:35:00,292.2,292.36,291.7,291.7,3626.0,286.0781,286.2348,285.5886,285.5886,3626.0
2022-12-15 11:40:00,291.56,291.64,290.7,291.21,4955.0,285.4516,285.5299,284.6096,285.1089,4955.0
2022-12-15 11:45:00,291.14,291.39,290.82,290.82,1543.0,285.0404,285.2851,284.7271,284.7271,1543.0
2022-12-15 11:50:00,290.61,291.01,290.6,290.96,2140.0,284.5215,284.9131,284.5117,284.8641,2140.0
2022-12-15 11:55:00,290.96,290.96,290.47,290.83,1713.0,284.8641,284.8641,284.3844,284.7368,1713.0
2022-12-15 12:00:00,290.73,291.02,290.73,290.84,11501.0,284.6389,284.9229,284.6389,284.7466,11501.0
2022-12-15 12:05:00,290.84,291.18,290.81,290.94,4556.0,284.7466,285.0795,284.7173,284.8445,4556.0
2022-12-15 12:10:00,291.02,291.02,290.65,290.81,3705.0,284.9229,284.9229,284.5606,284.7173,3705.0
2022-12-15 12:15:00,290.68,291.5,290.68,291.37,7745.0,284.59,285.3928,284.59,285.2655,7745.0
2022-12-15 12:20:00,291.45,291.46,290.67,290.67,2414.0,285.3439,285.3537,284.5802,284.5802,2414.0
2022-12-15 12:25:00,290.67,290.99,290.64,290.98,1414.0,284.5802,284.8935,284.5508,284.8837,1414.0
2022-12-15 12:30:00,290.98,291.22,290.69,291.22,2512.0,284.8837,285.1187,284.5998,285.1187,2512.0
2022-12-15 12:35:00,291.42,291.42,290.94,291.34,1786.0,285.3145,285.3145,284.8445,285.2362,1786.0
2022-12-15 12:40:00,291.34,291.34,291.34,291.34,0.0,285.2362,285.2362,285.2362,285.2362,0.0
2022-12-15 12:45:00,291.31,291.31,290.66,290.87,2022.0,285.2068,285.2068,284.5704,284.776,2022.0
2022-12-15 12:50:00,291.05,291.07,290.87,290.88,400.0,284.9522,284.9718,284.776,284.7858,400.0
2022-12-15 12:55:00,290.81,290.85,290.33,290.53,1100.0,284.7173,284.7564,284.2473,284.4431,1100.0
2022-12-15 13:00:00,290.55,290.55,290.12,290.26,576.0,284.4627,284.4627,284.0417,284.1788,576.0
2022-12-15 13:05:00,289.94,289.96,289.61,289.85,700.0,283.8655,283.8851,283.5424,283.7774,700.0
2022-12-15 13:10:00,289.8,290.25,289.72,289.8,1845.0,283.7284,284.169,283.6501,283.7284,1845.0
2022-12-15 13:15:00,289.87,289.91,289.62,289.62,1413.0,283.797,283.8361,283.5522,283.5522,1413.0
2022-12-15 13:20:00,289.5,289.51,289.13,289.19,1714.0,283.4347,283.4445,283.0725,283.1312,1714.0
2022-12-15 13:25:00,289.18,289.5,289.18,289.44,1100.0,283.1214,283.4347,283.1214,283.376,1100.0
2022-12-15 13:30:00,289.35,289.5,289.07,289.43,1883.0,283.2879,283.4347,283.0137,283.3662,1883.0
2022-12-15 13:35:00,289.33,289.37,289.19,289.36,890.0,283.2683,283.3074,283.1312,283.2976,890.0
2022-12-15 13:40:00,289.32,289.32,288.68,288.71,1913.0,283.2585,283.2585,282.6319,282.6613,1913.0
2022-12-15 13:45:00,288.86,288.86,288.85,288.85,400.0,282.8081,282.8081,282.7983,282.7983,400.0
2022-12-15 13:50:00,288.62,288.72,288.62,288.72,600.0,282.5732,282.6711,282.5732,282.6711,600.0
2022-12-15 13:55:00,288.57,288.78,288.57,288.6,901.0,282.5242,282.7298,282.5242,282.5536,901.0
2022-12-15 14:00:00,288.47,288.61,288.27,288.3,2445.0,282.4263,282.5634,282.2305,282.2599,2445.0
2022-12-15 14:05:00,288.22,288.22,287.92,287.95,1419.0,282.1815,282.1815,281.8878,281.9172,1419.0
2022-12-15 14:10:00,287.56,287.89,287.56,287.68,1218.0,281.5354,281.8584,281.5354,281.6528,1218.0
2022-12-15 14:15:00,287.69,287.89,287.66,287.88,937.0,281.6626,281.8584,281.6333,281.8487,937.0
2022-12-15 14:20:00,287.86,287.87,287.63,287.64,3652.0,281.8291,281.8389,281.6039,281.6137,3652.0
2022-12-15 14:25:00,287.66,287.98,287.53,287.95,3950.0,281.6333,281.9466,281.506,281.9172,3950.0
2022-12-15 14:30:00,287.99,288.55,287.99,288.47,5984.0,281.9564,282.5046,281.9564,282.4263,5984.0
2022-12-15 14:35:00,288.48,288.89,288.15,288.89,12481.0,282.4361,282.8375,282.113,282.8375,12481.0
2022-12-15 14:40:00,288.8,289.12,288.8,289.12,2358.0,282.7494,283.0627,282.7494,283.0627,2358.0
2022-12-15 14:45:00,289.06,289.19,288.96,288.96,3674.0,283.0039,283.1312,282.906,282.906,3674.0
2022-12-15 14:50:00,289.1,289.57,288.77,289.5,3789.0,283.0431,283.5032,282.72,283.4347,3789.0
2022-12-15 14:55:00,289.47,289.73,289.33,289.63,10349.0,283.4053,283.6599,283.2683,283.562,10349.0
2022-12-15 15:00:00,289.71,290.03,289.6,289.7,8746.0,283.6403,283.9536,283.5326,283.6305,8746.0
2022-12-15 15:05:00,289.65,289.94,289.55,289.87,2701.0,283.5816,283.8655,283.4837,283.797,2701.0
2022-12-15 15:10:00,289.85,289.85,289.0,289.13,8400.0,283.7774,283.7774,282.9452,283.0725,8400.0
2022-12-15 15:15:00,289.0,289.02,288.52,288.52,2887.0,282.9452,282.9648,282.4752,282.4752,2887.0
2022-12-15 15:20:00,288.26,288.86,288.26,288.6,2463.0,282.2207,282.8081,282.2207,282.5536,2463.0
2022-12-15 15:25:00,288.56,289.12,288.54,289.12,4600.0,282.5144,283.0627,282.4948,283.0627,4600.0
2022-12-15 15:30:00,289.1,289.42,289.1,289.41,3239.0,283.0431,283.3564,283.0431,283.3466,3239.0
2022-12-15 15:35:00,289.4,289.41,288.33,288.54,5728.0,283.3368,283.3466,282.2892,282.4948,5728.0
2022-12-15 15:40:00,288.61,288.78,287.02,287.15,10154.0,282.5634,282.7298,281.0067,281.1339,10154.0
2022-12-15 15:45:00,287.02,287.54,287.01,287.36,12816.0,281.0067,281.5158,280.9969,281.3395,12816.0
2022-12-15 15:50:00,287.42,287.55,286.86,287.1,26373.0,281.3983,281.5256,280.85,281.085,26373.0
2022-12-15 15:55:00,287.09,287.09,286.42,286.9,36965.0,281.0752,281.0752,280.4192,280.8892,36965.0
2022-12-16 09:30:00,282.35,282.86,280.9,280.9,94197.0,276.4345,276.9338,275.0149,275.0149,94197.0
2022-12-16 09:35:00,281.16,283.14,281.16,281.51,2544.0,275.2694,277.208,275.2694,275.6121,2544.0
2022-12-16 09:40:00,281.46,283.05,281.08,283.05,2236.0,275.5632,277.1198,275.1911,277.1198,2236.0
2022-12-16 09:45:00,283.39,284.4,283.2,283.2,4084.0,277.4527,278.4416,277.2667,277.2667,4084.0
2022-12-16 09:50:00,283.57,284.4,283.32,284.06,1667.0,277.629,278.4416,277.3842,278.1087,1667.0
2022-12-16 09:55:00,283.78,283.84,282.9,283.09,3341.0,277.8346,277.8933,276.973,277.159,3341.0
2022-12-16 10:00:00,282.86,283.03,282.06,282.44,2402.0,276.9338,277.1003,276.1506,276.5226,2402.0
2022-12-16 10:05:00,282.35,282.35,281.26,281.48,3010.0,276.4345,276.4345,275.3673,275.5827,3010.0
2022-12-16 10:10:00,281.31,281.31,280.84,280.86,2101.0,275.4163,275.4163,274.9561,274.9757,2101.0
2022-12-16 10:15:00,280.99,281.36,280.38,281.36,1993.0,275.103,275.4653,274.5058,275.4653,1993.0
2022-12-16 10:20:00,281.4,281.5,280.98,280.99,1843.0,275.5044,275.6023,275.0932,275.103,1843.0
2022-12-16 10:25:00,280.89,281.29,280.52,280.52,1676.0,275.0051,275.3967,274.6429,274.6429,1676.0
2022-12-16 10:30:00,280.39,280.39,279.89,279.89,1049.0,274.5156,274.5156,274.0261,274.0261,1049.0
2022-12-16 10:35:00,279.92,279.92,279.47,279.79,4782.0,274.0554,274.0554,273.6149,273.9281,4782.0
2022-12-16 10:40:00,279.53,280.1,279.53,279.85,3857.0,273.6736,274.2317,273.6736,273.9869,3857.0
2022-12-16 10:45:00,279.83,279.91,279.57,279.68,2282.0,273.9673,274.0456,273.7128,273.8205,2282.0
2022-12-16 10:50:00,279.55,280.37,279.54,280.36,4813.0,273.6932,274.496,273.6834,274.4862,4813.0
2022-12-16 10:55:00,280.35,280.93,280.3,280.36,5575.0,274.4764,275.0443,274.4275,274.4862,5575.0
2022-12-16 11:00:00,280.23,280.6,280.17,280.33,4416.0,274.3589,274.7212,274.3002,274.4568,4416.0
2022-12-16 11:05:00,280.05,280.36,280.01,280.01,7333.0,274.1827,274.4862,274.1435,274.1435,7333.0
2022-12-16 11:10:00,280.04,280.87,279.64,280.87,11695.0,274.1729,274.9855,273.7813,274.9855,11695.0
2022-12-16 11:15:00,281.05,281.28,281.04,281.21,1300.0,275.1617,275.3869,275.152,275.3184,1300.0
2022-12-16 11:20:00,281.21,281.34,280.95,280.95,2001.0,275.3184,275.4457,275.0638,275.0638,2001.0
2022-12-16 11:25:00,281.03,281.58,281.03,281.5,2043.0,275.1422,275.6806,275.1422,275.6023,2043.0
2022-12-16 11:30:00,281.65,281.83,281.65,281.8,704.0,275.7492,275.9254,275.7492,275.896,704.0
2022-12-16 11:35:00,281.88,282.68,281.88,282.61,2291.0,275.9744,276.7576,275.9744,276.6891,2291.0
2022-12-16 11:40:00,282.49,282.5,281.53,281.53,700.0,276.5716,276.5814,275.6317,275.6317,700.0
2022-12-16 11:45:00,281.7,281.74,281.04,281.05,1667.0,275.7981,275.8373,275.152,275.1617,1667.0
2022-12-16 11:50:00,280.89,281.11,280.81,281.07,612.0,275.0051,275.2205,274.9268,275.1813,612.0
2022-12-16 11:55:00,281.07,281.07,280.22,280.22,940.0,275.1813,275.1813,274.3491,274.3491,940.0
2022-12-16 12:00:00,280.31,280.31,280.05,280.22,800.0,274.4373,274.4373,274.1827,274.3491,800.0
2022-12-16 12:05:00,280.24,281.09,280.23,281.05,1701.0,274.3687,275.2009,274.3589,275.1617,1701.0
2022-12-16 12:10:00,281.05,281.47,281.04,281.33,1420.0,275.1617,275.5729,275.152,275.4359,1420.0
2022-12-16 12:15:00,281.34,281.92,281.15,281.92,2178.0,275.4457,276.0135,275.2597,276.0135,2178.0
2022-12-16 12:20:00,281.99,281.99,280.91,280.91,1237.0,276.0821,276.0821,275.0247,275.0247,1237.0
2022-12-16 12:25:00,281.28,281.46,281.28,281.46,1399.0,275.3869,275.5632,275.3869,275.5632,1399.0
2022-12-16 12:30:00,281.17,281.22,281.17,281.22,265.0,275.2792,275.3282,275.2792,275.3282,265.0
2022-12-16 12:35:00,281.47,281.95,281.47,281.95,2300.0,275.5729,276.0429,275.5729,276.0429,2300.0
2022-12-16 12:40:00,281.91,281.91,281.49,281.51,8451.0,276.0037,276.0037,275.5925,275.6121,8451.0
2022-12-16 12:45:00,281.51,281.8,281.41,281.8,1106.0,275.6121,275.896,275.5142,275.896,1106.0
2022-12-16 12:50:00,281.64,281.64,281.07,281.27,1084.0,275.7394,275.7394,275.1813,275.3771,1084.0
2022-12-16 12:55:00,281.13,281.27,281.13,281.25,508.0,275.2401,275.3771,275.2401,275.3576,508.0
2022-12-16 13:00:00,281.16,281.49,281.16,281.31,1600.0,275.2694,275.5925,275.2694,275.4163,1600.0
2022-12-16 13:05:00,281.15,281.61,281.15,281.61,1744.0,275.2597,275.71,275.2597,275.71,1744.0
2022-12-16 13:10:00,281.63,281.63,281.44,281.47,900.0,275.7296,275.7296,275.5436,275.5729,900.0
2022-12-16 13:15:00,281.56,281.86,281.56,281.76,929.0,275.6611,275.9548,275.6611,275.8569,929.0
2022-12-16 13:20:00,281.64,281.81,281.64,281.81,534.0,275.7394,275.9058,275.7394,275.9058,534.0
2022-12-16 13:25:00,281.75,281.86,281.58,281.69,1421.0,275.8471,275.9548,275.6806,275.7883,1421.0
2022-12-16 13:30:00,281.62,282.07,281.5,282.07,1100.0,275.7198,276.1604,275.6023,276.1604,1100.0
2022-12-16 13:35:00,282.0,282.1,281.59,281.59,1549.0,276.0918,276.1898,275.6904,275.6904,1549.0
2022-12-16 13:40:00,281.58,281.58,281.51,281.51,300.0,275.6806,275.6806,275.6121,275.6121,300.0
2022-12-16 13:45:00,281.42,281.79,281.42,281.72,477.0,275.524,275.8862,275.524,275.8177,477.0
2022-12-16 13:50:00,281.37,281.54,281.23,281.54,501.0,275.475,275.6415,275.338,275.6415,501.0
2022-12-16 13:55:00,281.24,281.25,280.87,281.05,1855.0,275.3478,275.3576,274.9855,275.1617,1855.0
2022-12-16 14:00:00,281.1,281.38,281.1,281.21,1153.0,275.2107,275.4848,275.2107,275.3184,1153.0
2022-12-16 14:05:00,281.16,281.49,281.04,281.17,1301.0,275.2694,275.5925,275.152,275.2792,1301.0
2022-12-16 14:10:00,281.49,281.49,281.05,281.21,3303.0,275.5925,275.5925,275.1617,275.3184,3303.0
2022-12-16 14:15:00,281.09,281.13,280.7,280.7,3588.0,275.2009,275.2401,274.8191,274.8191,3588.0
2022-12-16 14:20:00,280.32,280.32,279.96,280.0,1201.0,274.447,274.447,274.0946,274.1337,1201.0
2022-12-16 14:25:00,280.0,280.19,279.95,279.95,812.0,274.1337,274.3198,274.0848,274.0848,812.0
2022-12-16 14:30:00,279.95,280.01,279.55,279.75,6633.0,274.0848,274.1435,273.6932,273.889,6633.0
2022-12-16 14:35:00,279.85,280.03,279.81,279.82,1503.0,273.9869,274.1631,273.9477,273.9575,1503.0
2022-12-16 14:40:00,279.77,279.77,279.38,279.38,1726.0,273.9086,273.9086,273.5267,273.5267,1726.0
2022-12-16 14:45:00,279.34,279.8,279.15,279.8,1707.0,273.4876,273.9379,273.3016,273.9379,1707.0
2022-12-16 14:50:00,279.92,280.04,279.8,280.04,1063.0,274.0554,274.1729,273.9379,274.1729,1063.0
2022-12-16 14:55:00,280.07,280.6,280.07,280.6,1562.0,274.2023,274.7212,274.2023,274.7212,1562.0
2022-12-16 15:00:00,280.49,281.02,280.49,280.64,1425.0,274.6135,275.1324,274.6135,274.7603,1425.0
2022-12-16 15:05:00,280.65,280.65,280.19,280.38,3756.0,274.7701,274.7701,274.3198,274.5058,3756.0
2022-12-16 15:10:00,280.55,281.66,280.55,281.66,2020.0,274.6722,275.759,274.6722,275.759,2020.0
2022-12-16 15:15:00,282.1,282.29,281.91,281.91,3265.0,276.1898,276.3758,276.0037,276.0037,3265.0
2022-12-16 15:20:00,281.78,282.12,281.72,282.12,1672.0,275.8765,276.2093,275.8177,276.2093,1672.0
2022-12-16 15:25:00,282.28,282.6,282.1,282.56,2608.0,276.366,276.6793,276.1898,276.6401,2608.0
2022-12-16 15:30:00,282.58,283.08,282.58,282.62,6869.0,276.6597,277.1492,276.6597,276.6989,6869.0
2022-12-16 15:35:00,282.63,282.81,282.45,282.53,2746.0,276.7086,276.8849,276.5324,276.6107,2746.0
2022-12-16 15:40:00,282.5,282.81,282.4,282.44,3644.0,276.5814,276.8849,276.4835,276.5226,3644.0
2022-12-16 15:45:00,282.39,282.69,282.3,282.34,5585.0,276.4737,276.7674,276.3856,276.4247,5585.0
2022-12-16 15:50:00,282.33,282.51,281.65,281.91,12117.0,276.4149,276.5912,275.7492,276.0037,12117.0
2022-12-16 15:55:00,282.01,282.05,281.52,281.52,24349.0,276.1016,276.1408,275.6219,275.6219,24349.0
2022-12-19 09:30:00,279.77,280.39,278.29,278.69,9147.0,273.9086,274.5156,272.4596,272.8512,9147.0
2022-12-19 09:35:00,277.79,278.75,277.65,278.75,4039.0,271.97,272.9099,271.833,272.9099,4039.0
2022-12-19 09:40:00,278.86,278.93,278.0,278.88,2973.0,273.0176,273.0862,272.1756,273.0372,2973.0
2022-12-19 09:45:00,279.16,279.19,278.25,278.25,2710.0,273.3113,273.3407,272.4204,272.4204,2710.0
2022-12-19 09:50:00,278.44,279.27,278.32,279.24,1210.0,272.6064,273.419,272.4889,273.3897,1210.0
2022-12-19 09:55:00,279.46,279.95,278.98,279.95,1961.0,273.6051,274.0848,273.1351,274.0848,1961.0
2022-12-19 10:00:00,279.8,279.88,278.97,278.97,878.0,273.9379,274.0163,273.1253,273.1253,878.0
2022-12-19 10:05:00,278.41,278.91,278.41,278.91,342.0,272.5771,273.0666,272.5771,273.0666,342.0
2022-12-19 10:10:00,279.08,280.01,279.08,280.01,581.0,273.233,274.1435,273.233,274.1435,581.0
2022-12-19 10:15:00,279.99,280.18,279.96,280.18,400.0,274.124,274.31,274.0946,274.31,400.0
2022-12-19 10:20:00,280.24,280.65,280.24,280.52,5936.0,274.3687,274.7701,274.3687,274.6429,5936.0
2022-12-19 10:25:00,280.18,280.9,280.18,280.9,3528.0,274.31,275.0149,274.31,275.0149,3528.0
2022-12-19 10:30:00,280.9,281.22,280.89,280.94,2838.0,275.0149,275.3282,275.0051,275.0541,2838.0
2022-12-19 10:35:00,280.83,280.83,280.33,280.4,840.0,274.9464,274.9464,274.4568,274.5254,840.0
2022-12-19 10:40:00,280.29,280.51,280.29,280.51,843.0,274.4177,274.6331,274.4177,274.6331,843.0
2022-12-19 10:45:00,280.44,280.87,280.42,280.87,3664.0,274.5645,274.9855,274.5449,274.9855,3664.0
2022-12-19 10:50:00,280.73,280.73,279.75,279.75,4297.0,274.8485,274.8485,273.889,273.889,4297.0
2022-12-19 10:55:00,279.52,279.52,279.23,279.5,1302.0,273.6638,273.6638,273.3799,273.6442,1302.0
2022-12-19 11:00:00,279.18,279.18,278.91,279.06,2526.0,273.3309,273.3309,273.0666,273.2134,2526.0
2022-12-19 11:05:00,278.92,279.42,278.92,279.42,1187.0,273.0764,273.5659,273.0764,273.5659,1187.0
2022-12-19 11:10:00,279.23,279.34,279.22,279.28,1028.0,273.3799,273.4876,273.3701,273.4288,1028.0
2022-12-19 11:15:00,279.55,279.85,279.48,279.48,900.0,273.6932,273.9869,273.6246,273.6246,900.0
2022-12-19 11:20:00,279.62,279.62,279.32,279.48,1600.0,273.7617,273.7617,273.468,273.6246,1600.0
2022-12-19 11:25:00,279.74,279.74,279.45,279.45,500.0,273.8792,273.8792,273.5953,273.5953,500.0
2022-12-19 11:30:00,279.73,280.11,279.72,280.11,2324.0,273.8694,274.2414,273.8596,274.2414,2324.0
2022-12-19 11:35:00,279.93,279.94,279.56,279.94,3537.0,274.0652,274.075,273.703,274.075,3537.0
2022-12-19 11:40:00,279.87,279.97,279.87,279.97,300.0,274.0065,274.1044,274.0065,274.1044,300.0
2022-12-19 11:45:00,280.05,280.05,279.65,279.65,2075.0,274.1827,274.1827,273.7911,273.7911,2075.0
2022-12-19 11:50:00,279.26,279.47,279.25,279.47,300.0,273.4093,273.6149,273.3995,273.6149,300.0
2022-12-19 11:55:00,279.34,279.35,279.13,279.31,587.0,273.4876,273.4974,273.282,273.4582,587.0
2022-12-19 12:00:00,279.41,279.78,279.33,279.52,2777.0,273.5561,273.9184,273.4778,273.6638,2777.0
2022-12-19 12:05:00,280.0,280.01,279.9,279.9,200.0,274.1337,274.1435,274.0358,274.0358,200.0
2022-12-19 12:10:00,279.78,279.78,279.62,279.63,500.0,273.9184,273.9184,273.7617,273.7715,500.0
2022-12-19 12:15:00,279.92,279.92,279.71,279.71,1200.0,274.0554,274.0554,273.8498,273.8498,1200.0
2022-12-19 12:20:00,279.76,279.76,279.32,279.53,822.0,273.8988,273.8988,273.468,273.6736,822.0
2022-12-19 12:25:00,279.53,279.53,279.53,279.53,0.0,273.6736,273.6736,273.6736,273.6736,0.0
2022-12-19 12:30:00,279.03,279.03,278.65,278.65,519.0,273.1841,273.1841,272.812,272.812,519.0
2022-12-19 12:35:00,279.04,279.09,279.02,279.03,618.0,273.1939,273.2428,273.1743,273.1841,618.0
2022-12-19 12:40:00,278.77,278.88,278.77,278.81,413.0,272.9295,273.0372,272.9295,272.9687,413.0
2022-12-19 12:45:00,278.8,279.02,278.67,279.02,650.0,272.9589,273.1743,272.8316,273.1743,650.0
2022-12-19 12:50:00,279.45,279.46,279.44,279.44,304.0,273.5953,273.6051,273.5855,273.5855,304.0
2022-12-19 12:55:00,279.5,279.5,279.19,279.33,320.0,273.6442,273.6442,273.3407,273.4778,320.0
2022-12-19 13:00:00,279.15,279.24,279.15,279.23,400.0,273.3016,273.3897,273.3016,273.3799,400.0
2022-12-19 13:05:00,279.2,279.2,278.82,278.86,700.0,273.3505,273.3505,272.9785,273.0176,700.0
2022-12-19 13:10:00,278.93,279.14,278.93,279.13,200.0,273.0862,273.2918,273.0862,273.282,200.0
2022-12-19 13:15:00,279.04,279.04,279.04,279.04,100.0,273.1939,273.1939,273.1939,273.1939,100.0
2022-12-19 13:20:00,279.08,279.3,279.08,279.29,370.0,273.233,273.4484,273.233,273.4386,370.0
2022-12-19 13:25:00,279.03,279.03,279.02,279.02,200.0,273.1841,273.1841,273.1743,273.1743,200.0
2022-12-19 13:30:00,278.78,278.9,278.55,278.55,1100.0,272.9393,273.0568,272.7141,272.7141,1100.0
2022-12-19 13:35:00,278.42,278.56,278.26,278.49,1248.0,272.5869,272.7239,272.4302,272.6554,1248.0
2022-12-19 13:40:00,278.33,278.36,278.16,278.19,535.0,272.4987,272.5281,272.3323,272.3617,535.0
2022-12-19 13:45:00,278.09,278.09,278.06,278.06,200.0,272.2638,272.2638,272.2344,272.2344,200.0
2022-12-19 13:50:00,278.06,278.06,278.06,278.06,0.0,272.2344,272.2344,272.2344,272.2344,0.0
2022-12-19 13:55:00,277.79,277.8,277.79,277.8,200.0,271.97,271.9798,271.97,271.9798,200.0
2022-12-19 14:00:00,277.46,277.46,276.66,276.88,1020.0,271.647,271.647,270.8637,271.0791,1020.0
2022-12-19 14:05:00,276.93,277.35,276.93,277.26,500.0,271.1281,271.5393,271.1281,271.4512,500.0
2022-12-19 14:10:00,277.11,277.26,276.9,276.91,1147.0,271.3043,271.4512,271.0987,271.1085,1147.0
2022-12-19 14:15:00,277.0,277.0,276.85,276.85,304.0,271.1966,271.1966,271.0497,271.0497,304.0
2022-12-19 14:20:00,276.94,277.11,276.52,276.52,839.0,271.1379,271.3043,270.7267,270.7267,839.0
2022-12-19 14:25:00,276.83,276.86,276.54,276.54,500.0,271.0302,271.0595,270.7462,270.7462,500.0
2022-12-19 14:30:00,276.6,276.89,276.6,276.89,200.0,270.805,271.0889,270.805,271.0889,200.0
2022-12-19 14:35:00,276.59,276.96,276.59,276.85,1000.0,270.7952,271.1574,270.7952,271.0497,1000.0
2022-12-19 14:40:00,276.83,276.91,276.61,276.91,1055.0,271.0302,271.1085,270.8148,271.1085,1055.0
2022-12-19 14:45:00,277.33,277.41,276.82,276.82,1000.0,271.5197,271.598,271.0204,271.0204,1000.0
2022-12-19 14:50:00,276.71,276.71,276.2,276.43,1805.0,270.9127,270.9127,270.4134,270.6385,1805.0
2022-12-19 14:55:00,276.59,276.59,276.34,276.59,700.0,270.7952,270.7952,270.5504,270.7952,700.0
2022-12-19 15:00:00,276.87,276.87,276.46,276.46,1673.0,271.0693,271.0693,270.6679,270.6679,1673.0
2022-12-19 15:05:00,276.37,276.52,276.37,276.42,300.0,270.5798,270.7267,270.5798,270.6288,300.0
2022-12-19 15:10:00,276.77,276.89,276.59,276.59,2002.0,270.9714,271.0889,270.7952,270.7952,2002.0
2022-12-19 15:15:00,276.65,276.83,276.6,276.68,1243.0,270.8539,271.0302,270.805,270.8833,1243.0
2022-12-19 15:20:00,276.71,276.9,276.7,276.78,2040.0,270.9127,271.0987,270.9029,270.9812,2040.0
2022-12-19 15:25:00,276.97,276.97,276.49,276.64,2370.0,271.1672,271.1672,270.6973,270.8441,2370.0
2022-12-19 15:30:00,276.64,277.27,276.64,277.27,4042.0,270.8441,271.4609,270.8441,271.4609,4042.0
2022-12-19 15:35:00,277.28,277.45,276.9,276.9,3573.0,271.4707,271.6372,271.0987,271.0987,3573.0
2022-12-19 15:40:00,276.94,276.94,276.64,276.79,2217.0,271.1379,271.1379,270.8441,270.991,2217.0
2022-12-19 15:45:00,276.94,277.32,276.85,277.24,3968.0,271.1379,271.5099,271.0497,271.4316,3968.0
2022-12-19 15:50:00,277.26,277.81,277.19,277.81,7841.0,271.4512,271.9896,271.3826,271.9896,7841.0
2022-12-19 15:55:00,277.72,278.42,277.57,278.15,33533.0,271.9015,272.5869,271.7547,272.3225,33533.0
2022-12-20 09:30:00,276.97,277.36,276.0,277.02,8999.0,271.1672,271.5491,270.2176,271.2162,8999.0
2022-12-20 09:35:00,277.61,277.61,275.93,277.01,1663.0,271.7938,271.7938,270.149,271.2064,1663.0
2022-12-20 09:40:00,277.03,277.03,275.36,275.92,5275.0,271.226,271.226,269.591,270.1392,5275.0
2022-12-20 09:45:00,275.7,276.08,275.3,275.65,4619.0,269.9238,270.2959,269.5322,269.8749,4619.0
2022-12-20 09:50:00,275.32,275.62,275.01,275.62,700.0,269.5518,269.8455,269.2483,269.8455,700.0
2022-12-20 09:55:00,275.81,277.37,275.72,277.37,2716.0,270.0315,271.5588,269.9434,271.5588,2716.0
2022-12-20 10:00:00,277.28,277.62,277.23,277.24,707.0,271.4707,271.8036,271.4218,271.4316,707.0
2022-12-20 10:05:00,277.66,278.02,277.31,277.89,1419.0,271.8428,272.1952,271.5001,272.068,1419.0
2022-12-20 10:10:00,277.59,277.91,277.51,277.54,2268.0,271.7742,272.0875,271.6959,271.7253,2268.0
2022-12-20 10:15:00,277.53,277.79,276.75,277.41,7102.0,271.7155,271.97,270.9518,271.598,7102.0
2022-12-20 10:20:00,277.43,278.96,277.23,278.68,1808.0,271.6176,273.1155,271.4218,272.8414,1808.0
2022-12-20 10:25:00,278.86,278.87,278.2,278.2,965.0,273.0176,273.0274,272.3715,272.3715,965.0
2022-12-20 10:30:00,278.37,278.45,277.9,278.0,2097.0,272.5379,272.6162,272.0777,272.1756,2097.0
2022-12-20 10:35:00,277.99,278.36,277.99,278.13,1700.0,272.1659,272.5281,272.1659,272.3029,1700.0
2022-12-20 10:40:00,278.15,278.15,277.37,277.69,1419.0,272.3225,272.3225,271.5588,271.8721,1419.0
2022-12-20 10:45:00,277.49,278.15,277.32,278.15,1280.0,271.6763,272.3225,271.5099,272.3225,1280.0
2022-12-20 10:50:00,278.12,278.44,277.9,278.31,901.0,272.2931,272.6064,272.0777,272.4792,901.0
2022-12-20 10:55:00,278.58,278.98,278.0,278.0,901.0,272.7435,273.1351,272.1756,272.1756,901.0
2022-12-20 11:00:00,277.98,278.54,277.98,278.39,600.0,272.1561,272.7043,272.1561,272.5575,600.0
2022-12-20 11:05:00,278.18,278.34,277.95,278.03,1311.0,272.3519,272.5085,272.1267,272.205,1311.0
2022-12-20 11:10:00,277.79,277.82,277.4,277.48,2300.0,271.97,271.9994,271.5882,271.6665,2300.0
2022-12-20 11:15:00,277.37,277.55,276.51,276.69,2441.0,271.5588,271.7351,270.7169,270.8931,2441.0
2022-12-20 11:20:00,276.65,276.65,276.21,276.21,669.0,270.8539,270.8539,270.4232,270.4232,669.0
2022-12-20 11:25:00,276.49,276.49,275.9,275.9,901.0,270.6973,270.6973,270.1196,270.1196,901.0
2022-12-20 11:30:00,276.23,276.68,276.23,276.48,981.0,270.4427,270.8833,270.4427,270.6875,981.0
2022-12-20 11:35:00,276.48,276.48,276.48,276.48,0.0,270.6875,270.6875,270.6875,270.6875,0.0
2022-12-20 11:40:00,276.88,276.99,276.69,276.69,1006.0,271.0791,271.1868,270.8931,270.8931,1006.0
2022-12-20 11:45:00,277.31,277.31,277.16,277.16,610.0,271.5001,271.5001,271.3532,271.3532,610.0
2022-12-20 11:50:00,277.23,277.6,277.23,277.6,500.0,271.4218,271.784,271.4218,271.784,500.0
2022-12-20 11:55:00,277.65,278.05,277.49,278.05,900.0,271.833,272.2246,271.6763,272.2246,900.0
2022-12-20 12:00:00,278.1,278.15,277.87,278.11,1608.0,272.2736,272.3225,272.0484,272.2833,1608.0
2022-12-20 12:05:00,277.91,278.4,277.91,278.4,1100.0,272.0875,272.5673,272.0875,272.5673,1100.0
2022-12-20 12:10:00,278.43,278.48,278.05,278.05,1924.0,272.5966,272.6456,272.2246,272.2246,1924.0
2022-12-20 12:15:00,277.84,278.1,277.77,278.06,600.0,272.019,272.2736,271.9505,272.2344,600.0
2022-12-20 12:20:00,278.17,278.46,278.17,278.46,612.0,272.3421,272.626,272.3421,272.626,612.0
2022-12-20 12:25:00,278.57,278.77,278.27,278.3,3572.0,272.7337,272.9295,272.44,272.4694,3572.0
2022-12-20 12:30:00,278.3,278.49,278.3,278.32,4000.0,272.4694,272.6554,272.4694,272.4889,4000.0
2022-12-20 12:35:00,278.18,278.63,278.11,278.52,3683.0,272.3519,272.7925,272.2833,272.6848,3683.0
2022-12-20 12:40:00,278.6,278.84,278.48,278.69,2825.0,272.7631,272.9981,272.6456,272.8512,2825.0
2022-12-20 12:45:00,278.53,278.74,278.53,278.63,1825.0,272.6945,272.9001,272.6945,272.7925,1825.0
2022-12-20 12:50:00,278.75,279.12,278.75,279.12,1480.0,272.9099,273.2722,272.9099,273.2722,1480.0
2022-12-20 12:55:00,279.13,279.46,279.1,279.34,5212.0,273.282,273.6051,273.2526,273.4876,5212.0
2022-12-20 13:00:00,279.38,279.63,279.2,279.2,3200.0,273.5267,273.7715,273.3505,273.3505,3200.0
2022-12-20 13:05:00,279.22,279.22,278.01,278.01,1800.0,273.3701,273.3701,272.1854,272.1854,1800.0
2022-12-20 13:10:00,277.86,277.86,277.36,277.54,1948.0,272.0386,272.0386,271.5491,271.7253,1948.0
2022-12-20 13:15:00,278.02,278.02,277.67,277.67,400.0,272.1952,272.1952,271.8526,271.8526,400.0
2022-12-20 13:20:00,277.41,277.47,277.27,277.47,532.0,271.598,271.6568,271.4609,271.6568,532.0
2022-12-20 13:25:00,277.53,277.76,277.53,277.71,671.0,271.7155,271.9407,271.7155,271.8917,671.0
2022-12-20 13:30:00,277.67,277.92,277.67,277.75,600.0,271.8526,272.0973,271.8526,271.9309,600.0
2022-12-20 13:35:00,277.87,277.94,277.62,277.94,1029.0,272.0484,272.1169,271.8036,272.1169,1029.0
2022-12-20 13:40:00,278.15,278.15,277.91,277.91,1091.0,272.3225,272.3225,272.0875,272.0875,1091.0
2022-12-20 13:45:00,277.8,277.94,277.63,277.63,1008.0,271.9798,272.1169,271.8134,271.8134,1008.0
2022-12-20 13:50:00,277.63,277.63,277.49,277.5,843.0,271.8134,271.8134,271.6763,271.6861,843.0
2022-12-20 13:55:00,277.39,277.4,276.97,277.07,1728.0,271.5784,271.5882,271.1672,271.2651,1728.0
2022-12-20 14:00:00,277.01,277.52,277.01,277.52,1453.0,271.2064,271.7057,271.2064,271.7057,1453.0
2022-12-20 14:05:00,277.58,277.78,277.58,277.78,438.0,271.7644,271.9603,271.7644,271.9603,438.0
2022-12-20 14:10:00,277.9,278.01,277.9,277.9,3235.0,272.0777,272.1854,272.0777,272.0777,3235.0
2022-12-20 14:15:00,277.98,278.02,277.77,277.97,1583.0,272.1561,272.1952,271.9505,272.1463,1583.0
2022-12-20 14:20:00,277.7,277.72,277.37,277.56,2393.0,271.8819,271.9015,271.5588,271.7449,2393.0
2022-12-20 14:25:00,277.65,277.66,277.28,277.28,2148.0,271.833,271.8428,271.4707,271.4707,2148.0
2022-12-20 14:30:00,277.3,277.42,277.15,277.19,990.0,271.4903,271.6078,271.3435,271.3826,990.0
2022-12-20 14:35:00,277.03,277.07,276.83,276.83,500.0,271.226,271.2651,271.0302,271.0302,500.0
2022-12-20 14:40:00,277.02,277.02,276.57,276.97,600.0,271.2162,271.2162,270.7756,271.1672,600.0
2022-12-20 14:45:00,276.81,276.82,276.5,276.6,976.0,271.0106,271.0204,270.7071,270.805,976.0
2022-12-20 14:50:00,276.62,276.9,276.55,276.9,2510.0,270.8246,271.0987,270.756,271.0987,2510.0
2022-12-20 14:55:00,276.82,276.93,276.55,276.89,1662.0,271.0204,271.1281,270.756,271.0889,1662.0
2022-12-20 15:00:00,276.63,276.64,276.29,276.29,1100.0,270.8344,270.8441,270.5015,270.5015,1100.0
2022-12-20 15:05:00,276.4,276.44,276.04,276.13,932.0,270.6092,270.6483,270.2567,270.3448,932.0
2022-12-20 15:10:00,276.02,276.21,276.02,276.21,200.0,270.2371,270.4232,270.2371,270.4232,200.0
2022-12-20 15:15:00,276.46,276.5,276.17,276.26,2203.0,270.6679,270.7071,270.384,270.4721,2203.0
2022-12-20 15:20:00,276.01,276.27,276.01,276.13,772.0,270.2273,270.4819,270.2273,270.3448,772.0
2022-12-20 15:25:00,276.3,276.64,276.3,276.64,601.0,270.5113,270.8441,270.5113,270.8441,601.0
2022-12-20 15:30:00,276.58,276.85,276.58,276.79,4430.0,270.7854,271.0497,270.7854,270.991,4430.0
2022-12-20 15:35:00,276.8,277.0,276.66,276.89,4044.0,271.0008,271.1966,270.8637,271.0889,4044.0
2022-12-20 15:40:00,276.99,276.99,276.26,276.26,4325.0,271.1868,271.1868,270.4721,270.4721,4325.0
2022-12-20 15:45:00,276.16,276.34,276.06,276.22,5668.0,270.3742,270.5504,270.2763,270.4329,5668.0
2022-12-20 15:50:00,276.25,276.25,275.56,275.67,11645.0,270.4623,270.4623,269.7868,269.8945,11645.0
2022-12-20 15:55:00,275.65,275.71,274.81,275.2,36959.0,269.8749,269.9336,269.0525,269.4343,36959.0
2022-12-21 09:30:00,278.19,278.46,276.62,278.34,6169.0,272.3617,272.626,270.8246,272.5085,6169.0
2022-12-21 09:35:00,278.35,278.35,277.67,277.79,1226.0,272.5183,272.5183,271.8526,271.97,1226.0
2022-12-21 09:40:00,277.77,278.84,277.01,278.65,3542.0,271.9505,272.9981,271.2064,272.812,3542.0
2022-12-21 09:45:00,278.67,279.65,278.48,279.65,1700.0,272.8316,273.7911,272.6456,273.7911,1700.0
2022-12-21 09:50:00,279.26,279.46,278.59,278.59,6766.0,273.4093,273.6051,272.7533,272.7533,6766.0
2022-12-21 09:55:00,278.55,278.6,277.88,277.99,1799.0,272.7141,272.7631,272.0582,272.1659,1799.0
2022-12-21 10:00:00,278.13,279.62,278.13,279.4,3120.0,272.3029,273.7617,272.3029,273.5463,3120.0
2022-12-21 10:05:00,279.2,280.1,279.08,280.03,2453.0,273.3505,274.2317,273.233,274.1631,2453.0
2022-12-21 10:10:00,280.1,280.33,279.79,280.33,3020.0,274.2317,274.4568,273.9281,274.4568,3020.0
2022-12-21 10:15:00,280.27,280.58,280.27,280.58,866.0,274.3981,274.7016,274.3981,274.7016,866.0
2022-12-21 10:20:00,280.59,280.66,279.92,279.98,3457.0,274.7114,274.7799,274.0554,274.1142,3457.0
2022-12-21 10:25:00,279.96,281.18,279.96,281.01,2200.0,274.0946,275.289,274.0946,275.1226,2200.0
2022-12-21 10:30:00,280.82,281.76,280.74,281.76,1816.0,274.9366,275.8569,274.8582,275.8569,1816.0
2022-12-21 10:35:00,281.6,281.6,281.23,281.42,1100.0,275.7002,275.7002,275.338,275.524,1100.0
2022-12-21 10:40:00,281.56,281.99,281.53,281.68,2210.0,275.6611,276.0821,275.6317,275.7786,2210.0
2022-12-21 10:45:00,281.65,281.65,281.32,281.46,7771.0,275.7492,275.7492,275.4261,275.5632,7771.0
2022-12-21 10:50:00,281.54,281.54,280.86,280.86,3553.0,275.6415,275.6415,274.9757,274.9757,3553.0
2022-12-21 10:55:00,281.15,281.5,281.12,281.45,20468.0,275.2597,275.6023,275.2303,275.5534,20468.0
2022-12-21 11:00:00,281.59,281.63,281.09,281.1,2863.0,275.6904,275.7296,275.2009,275.2107,2863.0
2022-12-21 11:05:00,280.83,281.03,280.83,280.91,911.0,274.9464,275.1422,274.9464,275.0247,911.0
2022-12-21 11:10:00,280.91,281.56,280.9,281.39,2144.0,275.0247,275.6611,275.0149,275.4946,2144.0
2022-12-21 11:15:00,281.5,281.84,281.46,281.65,3260.0,275.6023,275.9352,275.5632,275.7492,3260.0
2022-12-21 11:20:00,282.0,282.44,281.77,281.85,2104.0,276.0918,276.5226,275.8667,275.945,2104.0
2022-12-21 11:25:00,281.88,281.88,281.47,281.57,4508.0,275.9744,275.9744,275.5729,275.6709,4508.0
2022-12-21 11:30:00,281.5,281.62,281.43,281.6,900.0,275.6023,275.7198,275.5338,275.7002,900.0
2022-12-21 11:35:00,281.43,281.43,281.25,281.39,1100.0,275.5338,275.5338,275.3576,275.4946,1100.0
2022-12-21 11:40:00,281.26,281.26,280.97,281.22,389.0,275.3673,275.3673,275.0834,275.3282,389.0
2022-12-21 11:45:00,281.06,281.29,280.89,280.89,1496.0,275.1715,275.3967,275.0051,275.0051,1496.0
2022-12-21 11:50:00,280.86,281.16,280.66,281.07,1503.0,274.9757,275.2694,274.7799,275.1813,1503.0
2022-12-21 11:55:00,280.9,281.08,280.9,281.08,686.0,275.0149,275.1911,275.0149,275.1911,686.0
2022-12-21 12:00:00,281.09,281.33,280.99,281.31,2300.0,275.2009,275.4359,275.103,275.4163,2300.0
2022-12-21 12:05:00,281.39,281.62,281.0,281.0,5280.0,275.4946,275.7198,275.1128,275.1128,5280.0
2022-12-21 12:10:00,280.75,281.04,280.75,281.04,600.0,274.868,275.152,274.868,275.152,600.0
2022-12-21 12:15:00,280.82,280.82,280.73,280.81,676.0,274.9366,274.9366,274.8485,274.9268,676.0
2022-12-21 12:20:00,280.78,281.17,280.78,281.07,810.0,274.8974,275.2792,274.8974,275.1813,810.0
2022-12-21 12:25:00,281.06,281.68,280.99,281.25,3922.0,275.1715,275.7786,275.103,275.3576,3922.0
2022-12-21 12:30:00,281.13,281.18,280.93,281.03,1159.0,275.2401,275.289,275.0443,275.1422,1159.0
2022-12-21 12:35:00,281.03,281.32,281.02,281.27,1020.0,275.1422,275.4261,275.1324,275.3771,1020.0
2022-12-21 12:40:00,281.21,281.45,281.1,281.33,1366.0,275.3184,275.5534,275.2107,275.4359,1366.0
2022-12-21 12:45:00,281.14,281.36,281.06,281.34,1514.0,275.2499,275.4653,275.1715,275.4457,1514.0
2022-12-21 12:50:00,281.06,281.3,281.06,281.15,1244.0,275.1715,275.4065,275.1715,275.2597,1244.0
2022-12-21 12:55:00,281.1,281.36,281.09,281.36,900.0,275.2107,275.4653,275.2009,275.4653,900.0
2022-12-21 13:00:00,281.84,281.94,281.79,281.79,1800.0,275.9352,276.0331,275.8862,275.8862,1800.0
2022-12-21 13:05:00,281.73,281.76,281.6,281.76,905.0,275.8275,275.8569,275.7002,275.8569,905.0
2022-12-21 13:10:00,281.87,281.87,281.47,281.47,1400.0,275.9646,275.9646,275.5729,275.5729,1400.0
2022-12-21 13:15:00,281.55,281.66,281.37,281.38,2168.0,275.6513,275.759,275.475,275.4848,2168.0
2022-12-21 13:20:00,281.26,281.49,281.0,281.34,16503.0,275.3673,275.5925,275.1128,275.4457,16503.0
2022-12-21 13:25:00,281.32,281.77,281.32,281.48,2421.0,275.4261,275.8667,275.4261,275.5827,2421.0
2022-12-21 13:30:00,281.67,281.78,281.53,281.54,1200.0,275.7688,275.8765,275.6317,275.6415,1200.0
2022-12-21 13:35:00,281.53,281.66,281.34,281.57,1081.0,275.6317,275.759,275.4457,275.6709,1081.0
2022-12-21 13:40:00,281.61,281.64,281.53,281.64,400.0,275.71,275.7394,275.6317,275.7394,400.0
2022-12-21 13:45:00,281.81,281.89,281.67,281.89,940.0,275.9058,275.9842,275.7688,275.9842,940.0
2022-12-21 13:50:00,281.69,281.72,281.52,281.72,1500.0,275.7883,275.8177,275.6219,275.8177,1500.0
2022-12-21 13:55:00,281.7,281.85,281.6,281.85,7627.0,275.7981,275.945,275.7002,275.945,7627.0
2022-12-21 14:00:00,281.85,281.98,281.79,281.79,2053.0,275.945,276.0723,275.8862,275.8862,2053.0
2022-12-21 14:05:00,281.87,282.07,281.86,281.94,993.0,275.9646,276.1604,275.9548,276.0331,993.0
2022-12-21 14:10:00,282.08,282.24,282.08,282.19,900.0,276.1702,276.3268,276.1702,276.2779,900.0
2022-12-21 14:15:00,282.27,282.27,281.95,282.0,538.0,276.3562,276.3562,276.0429,276.0918,538.0
2022-12-21 14:20:00,281.73,281.8,281.65,281.7,1100.0,275.8275,275.896,275.7492,275.7981,1100.0
2022-12-21 14:25:00,281.75,281.75,281.43,281.52,781.0,275.8471,275.8471,275.5338,275.6219,781.0
2022-12-21 14:30:00,281.53,281.87,281.51,281.84,2500.0,275.6317,275.9646,275.6121,275.9352,2500.0
2022-12-21 14:35:00,281.84,281.84,281.56,281.57,1395.0,275.9352,275.9352,275.6611,275.6709,1395.0
2022-12-21 14:40:00,281.71,281.86,281.53,281.67,2741.0,275.8079,275.9548,275.6317,275.7688,2741.0
2022-12-21 14:45:00,281.69,281.73,281.57,281.72,1935.0,275.7883,275.8275,275.6709,275.8177,1935.0
2022-12-21 14:50:00,281.68,281.68,281.33,281.42,6137.0,275.7786,275.7786,275.4359,275.524,6137.0
2022-12-21 14:55:00,281.51,281.69,281.31,281.69,1900.0,275.6121,275.7883,275.4163,275.7883,1900.0
2022-12-21 15:00:00,281.69,281.99,281.68,281.93,2836.0,275.7883,276.0821,275.7786,276.0233,2836.0
2022-12-21 15:05:00,281.83,281.83,281.56,281.69,3767.0,275.9254,275.9254,275.6611,275.7883,3767.0
2022-12-21 15:10:00,281.71,282.09,281.58,281.9,4454.0,275.8079,276.18,275.6806,275.9939,4454.0
2022-12-21 15:15:00,281.8,281.8,281.59,281.6,2873.0,275.896,275.896,275.6904,275.7002,2873.0
2022-12-21 15:20:00,281.58,281.86,281.4,281.63,4797.0,275.6806,275.9548,275.5044,275.7296,4797.0
2022-12-21 15:25:00,281.67,281.96,281.49,281.56,2419.0,275.7688,276.0527,275.5925,275.6611,2419.0
2022-12-21 15:30:00,281.57,281.83,281.57,281.75,2977.0,275.6709,275.9254,275.6709,275.8471,2977.0
2022-12-21 15:35:00,281.71,281.93,281.67,281.83,3334.0,275.8079,276.0233,275.7688,275.9254,3334.0
2022-12-21 15:40:00,281.93,281.97,281.71,281.83,3723.0,276.0233,276.0625,275.8079,275.9254,3723.0
2022-12-21 15:45:00,281.96,282.34,281.93,282.12,6282.0,276.0527,276.4247,276.0233,276.2093,6282.0
2022-12-21 15:50:00,282.27,282.27,281.66,282.04,11122.0,276.3562,276.3562,275.759,276.131,11122.0
2022-12-21 15:55:00,282.06,282.51,282.05,282.51,27821.0,276.1506,276.5912,276.1408,276.5912,27821.0
2022-12-22 09:30:00,280.24,281.0,279.89,280.82,8048.0,274.3687,275.1128,274.0261,274.9366,8048.0
2022-12-22 09:35:00,280.35,280.74,279.4,279.55,2074.0,274.4764,274.8582,273.5463,273.6932,2074.0
2022-12-22 09:40:00,279.78,280.4,279.4,280.4,13899.0,273.9184,274.5254,273.5463,274.5254,13899.0
2022-12-22 09:45:00,280.01,280.34,280.01,280.05,600.0,274.1435,274.4666,274.1435,274.1827,600.0
2022-12-22 09:50:00,279.92,279.92,279.5,279.6,2941.0,274.0554,274.0554,273.6442,273.7421,2941.0
2022-12-22 09:55:00,279.78,280.36,279.56,280.36,2048.0,273.9184,274.4862,273.703,274.4862,2048.0
2022-12-22 10:00:00,280.56,280.56,278.57,279.02,4327.0,274.682,274.682,272.7337,273.1743,4327.0
2022-12-22 10:05:00,279.25,279.71,278.83,279.08,2350.0,273.3995,273.8498,272.9883,273.233,2350.0
2022-12-22 10:10:00,278.76,278.78,278.28,278.78,800.0,272.9197,272.9393,272.4498,272.9393,800.0
2022-12-22 10:15:00,278.67,279.55,278.67,279.26,1753.0,272.8316,273.6932,272.8316,273.4093,1753.0
2022-12-22 10:20:00,278.96,279.23,278.89,279.02,1055.0,273.1155,273.3799,273.047,273.1743,1055.0
2022-12-22 10:25:00,279.02,279.26,279.01,279.26,297.0,273.1743,273.4093,273.1645,273.4093,297.0
2022-12-22 10:30:00,279.23,279.23,278.68,279.03,900.0,273.3799,273.3799,272.8414,273.1841,900.0
2022-12-22 10:35:00,279.41,279.41,278.97,278.98,559.0,273.5561,273.5561,273.1253,273.1351,559.0
2022-12-22 10:40:00,279.02,279.11,278.91,279.06,811.0,273.1743,273.2624,273.0666,273.2134,811.0
2022-12-22 10:45:00,279.65,279.65,279.65,279.65,100.0,273.7911,273.7911,273.7911,273.7911,100.0
2022-12-22 10:50:00,279.57,279.57,279.22,279.22,1100.0,273.7128,273.7128,273.3701,273.3701,1100.0
2022-12-22 10:55:00,279.06,279.36,278.93,278.94,2100.0,273.2134,273.5072,273.0862,273.096,2100.0
2022-12-22 11:00:00,278.98,279.46,278.96,279.26,1200.0,273.1351,273.6051,273.1155,273.4093,1200.0
2022-12-22 11:05:00,279.44,279.45,279.0,279.0,830.0,273.5855,273.5953,273.1547,273.1547,830.0
2022-12-22 11:10:00,278.97,279.0,278.53,278.74,2514.0,273.1253,273.1547,272.6945,272.9001,2514.0
2022-12-22 11:15:00,278.59,279.05,278.46,278.48,1942.0,272.7533,273.2037,272.626,272.6456,1942.0
2022-12-22 11:20:00,278.25,278.38,278.16,278.33,700.0,272.4204,272.5477,272.3323,272.4987,700.0
2022-12-22 11:25:00,278.66,278.66,278.27,278.44,737.0,272.8218,272.8218,272.44,272.6064,737.0
2022-12-22 11:30:00,278.47,278.7,278.23,278.35,1598.0,272.6358,272.861,272.4008,272.5183,1598.0
2022-12-22 11:35:00,278.31,278.31,278.18,278.18,800.0,272.4792,272.4792,272.3519,272.3519,800.0
2022-12-22 11:40:00,277.94,277.96,277.85,277.96,1025.0,272.1169,272.1365,272.0288,272.1365,1025.0
2022-12-22 11:45:00,277.72,278.11,277.72,278.11,500.0,271.9015,272.2833,271.9015,272.2833,500.0
2022-12-22 11:50:00,278.25,278.27,278.1,278.27,700.0,272.4204,272.44,272.2736,272.44,700.0
2022-12-22 11:55:00,278.34,278.48,278.23,278.48,701.0,272.5085,272.6456,272.4008,272.6456,701.0
2022-12-22 12:00:00,278.49,278.64,278.38,278.38,1400.0,272.6554,272.8022,272.5477,272.5477,1400.0
2022-12-22 12:05:00,278.41,278.41,278.3,278.3,200.0,272.5771,272.5771,272.4694,272.4694,200.0
2022-12-22 12:10:00,278.54,278.54,278.3,278.3,914.0,272.7043,272.7043,272.4694,272.4694,914.0
2022-12-22 12:15:00,278.2,278.2,278.13,278.16,400.0,272.3715,272.3715,272.3029,272.3323,400.0
2022-12-22 12:20:00,278.22,278.22,277.5,277.53,1300.0,272.391,272.391,271.6861,271.7155,1300.0
2022-12-22 12:25:00,277.38,277.38,276.85,276.88,1357.0,271.5686,271.5686,271.0497,271.0791,1357.0
2022-12-22 12:30:00,276.74,276.74,276.74,276.74,100.0,270.942,270.942,270.942,270.942,100.0
2022-12-22 12:35:00,276.44,276.68,276.44,276.68,1874.0,270.6483,270.8833,270.6483,270.8833,1874.0
2022-12-22 12:40:00,276.68,276.68,276.33,276.33,500.0,270.8833,270.8833,270.5406,270.5406,500.0
2022-12-22 12:45:00,276.77,276.84,276.63,276.67,907.0,270.9714,271.04,270.8344,270.8735,907.0
2022-12-22 12:50:00,276.63,276.78,276.43,276.78,1000.0,270.8344,270.9812,270.6385,270.9812,1000.0
2022-12-22 12:55:00,276.61,276.61,276.48,276.57,390.0,270.8148,270.8148,270.6875,270.7756,390.0
2022-12-22 13:00:00,276.52,276.53,275.52,275.52,900.0,270.7267,270.7364,269.7476,269.7476,900.0
2022-12-22 13:05:00,275.52,275.7,275.47,275.47,1300.0,269.7476,269.9238,269.6987,269.6987,1300.0
2022-12-22 13:10:00,275.61,275.62,275.61,275.61,140.0,269.8357,269.8455,269.8357,269.8357,140.0
2022-12-22 13:15:00,275.85,275.96,275.61,275.96,1202.0,270.0707,270.1784,269.8357,270.1784,1202.0
2022-12-22 13:20:00,275.79,275.79,275.54,275.54,1100.0,270.012,270.012,269.7672,269.7672,1100.0
2022-12-22 13:25:00,275.9,276.25,275.79,275.93,700.0,270.1196,270.4623,270.012,270.149,700.0
2022-12-22 13:30:00,275.78,275.92,275.19,275.19,1700.0,270.0022,270.1392,269.4245,269.4245,1700.0
2022-12-22 13:35:00,275.21,275.73,275.21,275.73,1134.0,269.4441,269.9532,269.4441,269.9532,1134.0
2022-12-22 13:40:00,275.63,276.24,275.61,276.24,1012.0,269.8553,270.4525,269.8357,270.4525,1012.0
2022-12-22 13:45:00,275.9,275.9,275.81,275.81,300.0,270.1196,270.1196,270.0315,270.0315,300.0
2022-12-22 13:50:00,275.84,276.01,275.84,275.88,1174.0,270.0609,270.2273,270.0609,270.1001,1174.0
2022-12-22 13:55:00,275.88,275.88,275.64,275.84,1138.0,270.1001,270.1001,269.8651,270.0609,1138.0
2022-12-22 14:00:00,275.98,276.34,275.78,275.78,4672.0,270.198,270.5504,270.0022,270.0022,4672.0
2022-12-22 14:05:00,276.27,276.84,276.24,276.36,1035.0,270.4819,271.04,270.4525,270.57,1035.0
2022-12-22 14:10:00,276.61,277.13,276.61,277.13,2329.0,270.8148,271.3239,270.8148,271.3239,2329.0
2022-12-22 14:15:00,277.0,277.0,276.54,276.58,1300.0,271.1966,271.1966,270.7462,270.7854,1300.0
2022-12-22 14:20:00,276.69,277.04,276.23,276.75,1523.0,270.8931,271.2358,270.4427,270.9518,1523.0
2022-12-22 14:25:00,276.91,277.13,276.74,277.08,2496.0,271.1085,271.3239,270.942,271.2749,2496.0
2022-12-22 14:30:00,276.98,277.1,276.72,277.09,3735.0,271.177,271.2945,270.9225,271.2847,3735.0
2022-12-22 14:35:00,277.31,277.35,276.29,276.7,4360.0,271.5001,271.5393,270.5015,270.9029,4360.0
2022-12-22 14:40:00,276.55,276.73,275.96,276.6,6623.0,270.756,270.9323,270.1784,270.805,6623.0
2022-12-22 14:45:00,276.94,277.33,276.94,277.26,696.0,271.1379,271.5197,271.1379,271.4512,696.0
2022-12-22 14:50:00,277.32,277.6,277.32,277.47,2440.0,271.5099,271.784,271.5099,271.6568,2440.0
2022-12-22 14:55:00,277.59,278.06,277.51,278.06,1295.0,271.7742,272.2344,271.6959,272.2344,1295.0
2022-12-22 15:00:00,278.12,278.12,277.7,277.84,2200.0,272.2931,272.2931,271.8819,272.019,2200.0
2022-12-22 15:05:00,277.63,278.06,277.51,278.06,1519.0,271.8134,272.2344,271.6959,272.2344,1519.0
2022-12-22 15:10:00,278.15,278.3,277.86,277.86,1557.0,272.3225,272.4694,272.0386,272.0386,1557.0
2022-12-22 15:15:00,278.01,278.81,278.01,278.81,2900.0,272.1854,272.9687,272.1854,272.9687,2900.0
2022-12-22 15:20:00,278.84,279.34,278.83,279.22,2419.0,272.9981,273.4876,272.9883,273.3701,2419.0
2022-12-22 15:25:00,278.99,279.17,278.87,279.06,1100.0,273.1449,273.3211,273.0274,273.2134,1100.0
2022-12-22 15:30:00,279.13,279.5,278.88,278.88,1520.0,273.282,273.6442,273.0372,273.0372,1520.0
2022-12-22 15:35:00,278.83,278.83,278.3,278.5,1739.0,272.9883,272.9883,272.4694,272.6652,1739.0
2022-12-22 15:40:00,278.65,278.78,278.19,278.41,1883.0,272.812,272.9393,272.3617,272.5771,1883.0
2022-12-22 15:45:00,278.43,278.74,278.22,278.74,2426.0,272.5966,272.9001,272.391,272.9001,2426.0
2022-12-22 15:50:00,278.83,279.52,278.83,279.32,5016.0,272.9883,273.6638,272.9883,273.468,5016.0
2022-12-22 15:55:00,279.24,279.41,278.99,279.35,38309.0,273.3897,273.5561,273.1449,273.4974,38309.0
2022-12-23 09:30:00,278.39,279.97,277.77,279.44,7924.0,272.5575,274.1044,271.9505,273.5855,7924.0
2022-12-23 09:35:00,278.86,278.86,277.86,277.99,1206.0,273.0176,273.0176,272.0386,272.1659,1206.0
2022-12-23 09:40:00,277.96,278.98,277.95,278.56,3081.0,272.1365,273.1351,272.1267,272.7239,3081.0
2022-12-23 09:45:00,277.98,278.12,277.6,277.6,1805.0,272.1561,272.2931,271.784,271.784,1805.0
2022-12-23 09:50:00,277.95,278.15,277.44,277.57,1620.0,272.1267,272.3225,271.6274,271.7547,1620.0
2022-12-23 09:55:00,277.35,277.35,277.03,277.26,1394.0,271.5393,271.5393,271.226,271.4512,1394.0
2022-12-23 10:00:00,276.87,278.99,276.87,277.82,4244.0,271.0693,273.1449,271.0693,271.9994,4244.0
2022-12-23 10:05:00,277.82,278.13,277.32,278.13,1107.0,271.9994,272.3029,271.5099,272.3029,1107.0
2022-12-23 10:10:00,278.28,278.59,278.07,278.09,827.0,272.4498,272.7533,272.2442,272.2638,827.0
2022-12-23 10:15:00,277.88,279.21,277.88,279.21,600.0,272.0582,273.3603,272.0582,273.3603,600.0
2022-12-23 10:20:00,279.14,279.53,278.93,279.1,700.0,273.2918,273.6736,273.0862,273.2526,700.0
2022-12-23 10:25:00,279.21,279.51,279.04,279.2,2417.0,273.3603,273.654,273.1939,273.3505,2417.0
2022-12-23 10:30:00,279.15,279.65,279.14,279.49,1059.0,273.3016,273.7911,273.2918,273.6344,1059.0
2022-12-23 10:35:00,279.38,279.82,279.35,279.5,1600.0,273.5267,273.9575,273.4974,273.6442,1600.0
2022-12-23 10:40:00,279.71,279.71,279.32,279.32,959.0,273.8498,273.8498,273.468,273.468,959.0
2022-12-23 10:45:00,279.33,279.39,278.71,278.84,2253.0,273.4778,273.5365,272.8708,272.9981,2253.0
2022-12-23 10:50:00,278.75,278.96,278.12,278.96,3650.0,272.9099,273.1155,272.2931,273.1155,3650.0
2022-12-23 10:55:00,279.01,279.11,278.6,279.03,1003.0,273.1645,273.2624,272.7631,273.1841,1003.0
2022-12-23 11:00:00,279.03,279.72,278.48,279.29,8367.0,273.1841,273.8596,272.6456,273.4386,8367.0
2022-12-23 11:05:00,279.33,279.45,279.31,279.44,400.0,273.4778,273.5953,273.4582,273.5855,400.0
2022-12-23 11:10:00,279.69,279.95,279.49,279.73,2210.0,273.8302,274.0848,273.6344,273.8694,2210.0
2022-12-23 11:15:00,279.64,279.64,279.43,279.43,400.0,273.7813,273.7813,273.5757,273.5757,400.0
2022-12-23 11:20:00,279.79,279.79,279.35,279.53,800.0,273.9281,273.9281,273.4974,273.6736,800.0
2022-12-23 11:25:00,279.49,279.73,279.49,279.73,493.0,273.6344,273.8694,273.6344,273.8694,493.0
2022-12-23 11:30:00,279.43,279.64,279.43,279.63,506.0,273.5757,273.7813,273.5757,273.7715,506.0
2022-12-23 11:35:00,279.8,280.25,279.63,280.25,746.0,273.9379,274.3785,273.7715,274.3785,746.0
2022-12-23 11:40:00,280.27,280.43,279.93,279.93,1100.0,274.3981,274.5547,274.0652,274.0652,1100.0
2022-12-23 11:45:00,279.78,280.04,279.77,279.99,400.0,273.9184,274.1729,273.9086,274.124,400.0
2022-12-23 11:50:00,280.27,280.31,280.14,280.14,577.0,274.3981,274.4373,274.2708,274.2708,577.0
2022-12-23 11:55:00,279.78,279.9,279.75,279.85,706.0,273.9184,274.0358,273.889,273.9869,706.0
2022-12-23 12:00:00,279.88,280.31,279.88,280.12,967.0,274.0163,274.4373,274.0163,274.2512,967.0
2022-12-23 12:05:00,279.98,279.98,279.8,279.82,1000.0,274.1142,274.1142,273.9379,273.9575,1000.0
2022-12-23 12:10:00,279.56,280.27,279.56,280.27,418.0,273.703,274.3981,273.703,274.3981,418.0
2022-12-23 12:15:00,280.28,280.31,280.06,280.18,852.0,274.4079,274.4373,274.1925,274.31,852.0
2022-12-23 12:20:00,280.47,280.49,280.47,280.48,300.0,274.5939,274.6135,274.5939,274.6037,300.0
2022-12-23 12:25:00,280.38,280.46,280.19,280.19,1425.0,274.5058,274.5841,274.3198,274.3198,1425.0
2022-12-23 12:30:00,280.34,280.63,280.32,280.32,941.0,274.4666,274.7505,274.447,274.447,941.0
2022-12-23 12:35:00,280.55,280.55,280.44,280.44,200.0,274.6722,274.6722,274.5645,274.5645,200.0
2022-12-23 12:40:00,280.05,280.05,280.05,280.05,100.0,274.1827,274.1827,274.1827,274.1827,100.0
2022-12-23 12:45:00,279.86,279.92,279.7,279.87,500.0,273.9967,274.0554,273.84,274.0065,500.0
2022-12-23 12:50:00,279.71,279.73,279.71,279.73,571.0,273.8498,273.8694,273.8498,273.8694,571.0
2022-12-23 12:55:00,279.86,279.86,279.85,279.86,100.0,273.9967,273.9967,273.9869,273.9967,100.0
2022-12-23 13:00:00,279.86,280.12,279.81,279.99,506.0,273.9967,274.2512,273.9477,274.124,506.0
2022-12-23 13:05:00,280.05,280.05,279.86,279.86,400.0,274.1827,274.1827,273.9967,273.9967,400.0
2022-12-23 13:10:00,279.89,279.9,279.34,279.34,1200.0,274.0261,274.0358,273.4876,273.4876,1200.0
2022-12-23 13:15:00,279.42,279.7,279.41,279.66,800.0,273.5659,273.84,273.5561,273.8009,800.0
2022-12-23 13:20:00,279.65,279.65,279.49,279.49,200.0,273.7911,273.7911,273.6344,273.6344,200.0
2022-12-23 13:25:00,279.44,279.48,279.44,279.44,870.0,273.5855,273.6246,273.5855,273.5855,870.0
2022-12-23 13:30:00,279.58,279.6,279.48,279.6,400.0,273.7225,273.7421,273.6246,273.7421,400.0
2022-12-23 13:35:00,279.6,279.72,279.46,279.49,1010.0,273.7421,273.8596,273.6051,273.6344,1010.0
2022-12-23 13:40:00,279.5,279.6,279.05,279.05,1200.0,273.6442,273.7421,273.2037,273.2037,1200.0
2022-12-23 13:45:00,279.28,279.28,278.73,278.73,1441.0,273.4288,273.4288,272.8904,272.8904,1441.0
2022-12-23 13:50:00,279.15,279.15,279.03,279.03,400.0,273.3016,273.3016,273.1841,273.1841,400.0
2022-12-23 13:55:00,278.91,279.06,278.73,278.73,520.0,273.0666,273.2134,272.8904,272.8904,520.0
2022-12-23 14:00:00,278.82,278.83,278.64,278.65,600.0,272.9785,272.9883,272.8022,272.812,600.0
2022-12-23 14:05:00,278.95,279.02,278.68,278.68,800.0,273.1057,273.1743,272.8414,272.8414,800.0
2022-12-23 14:10:00,278.69,278.9,278.69,278.83,400.0,272.8512,273.0568,272.8512,272.9883,400.0
2022-12-23 14:15:00,278.77,279.23,278.74,279.23,700.0,272.9295,273.3799,272.9001,273.3799,700.0
2022-12-23 14:20:00,279.09,279.09,278.98,278.98,400.0,273.2428,273.2428,273.1351,273.1351,400.0
2022-12-23 14:25:00,278.85,279.05,278.85,278.92,1127.0,273.0078,273.2037,273.0078,273.0764,1127.0
2022-12-23 14:30:00,278.97,279.27,278.97,279.27,400.0,273.1253,273.419,273.1253,273.419,400.0
2022-12-23 14:35:00,279.11,279.17,278.97,279.1,1703.0,273.2624,273.3211,273.1253,273.2526,1703.0
2022-12-23 14:40:00,279.03,279.09,278.98,278.98,2655.0,273.1841,273.2428,273.1351,273.1351,2655.0
2022-12-23 14:45:00,278.88,279.13,278.79,278.93,1870.0,273.0372,273.282,272.9491,273.0862,1870.0
2022-12-23 14:50:00,279.04,279.2,279.04,279.19,675.0,273.1939,273.3505,273.1939,273.3407,675.0
2022-12-23 14:55:00,279.26,279.4,279.26,279.4,814.0,273.4093,273.5463,273.4093,273.5463,814.0
2022-12-23 15:00:00,279.36,279.64,279.27,279.54,1154.0,273.5072,273.7813,273.419,273.6834,1154.0
2022-12-23 15:05:00,279.21,279.33,279.06,279.33,1236.0,273.3603,273.4778,273.2134,273.4778,1236.0
2022-12-23 15:10:00,279.19,279.37,279.18,279.25,1221.0,273.3407,273.5169,273.3309,273.3995,1221.0
2022-12-23 15:15:00,279.37,279.37,279.12,279.14,600.0,273.5169,273.5169,273.2722,273.2918,600.0
2022-12-23 15:20:00,279.17,279.2,278.66,278.67,1706.0,273.3211,273.3505,272.8218,272.8316,1706.0
2022-12-23 15:25:00,278.62,278.65,278.36,278.56,1976.0,272.7827,272.812,272.5281,272.7239,1976.0
2022-12-23 15:30:00,278.59,278.59,278.03,278.23,1203.0,272.7533,272.7533,272.205,272.4008,1203.0
2022-12-23 15:35:00,278.13,278.13,277.85,278.07,2555.0,272.3029,272.3029,272.0288,272.2442,2555.0
2022-12-23 15:40:00,278.08,278.51,278.0,278.51,2901.0,272.254,272.675,272.1756,272.675,2901.0
2022-12-23 15:45:00,278.5,278.77,278.49,278.66,3781.0,272.6652,272.9295,272.6554,272.8218,3781.0
2022-12-23 15:50:00,278.68,279.03,278.45,279.03,4757.0,272.8414,273.1841,272.6162,273.1841,4757.0
2022-12-23 15:55:00,279.08,279.09,278.7,278.82,16328.0,273.233,273.2428,272.861,272.9785,16328.0
2022-12-27 09:30:00,277.83,277.83,276.83,276.83,5073.0,272.0092,272.0092,271.0302,271.0302,5073.0
2022-12-27 09:35:00,276.76,276.76,275.62,276.66,2158.0,270.9616,270.9616,269.8455,270.8637,2158.0
2022-12-27 09:40:00,276.2,276.85,275.6,276.28,10166.0,270.4134,271.0497,269.8259,270.4917,10166.0
2022-12-27 09:45:00,276.36,277.17,275.53,276.35,2070.0,270.57,271.363,269.7574,270.5602,2070.0
2022-12-27 09:50:00,276.81,277.03,275.75,275.93,1440.0,271.0106,271.226,269.9728,270.149,1440.0
2022-12-27 09:55:00,276.72,276.75,275.75,276.74,600.0,270.9225,270.9518,269.9728,270.942,600.0
2022-12-27 10:00:00,276.74,276.85,275.75,276.45,4211.0,270.942,271.0497,269.9728,270.6581,4211.0
2022-12-27 10:05:00,277.1,277.18,276.73,276.73,1244.0,271.2945,271.3728,270.9323,270.9323,1244.0
2022-12-27 10:10:00,277.1,277.86,276.95,277.76,3054.0,271.2945,272.0386,271.1476,271.9407,3054.0
2022-12-27 10:15:00,277.52,278.46,277.51,278.46,620.0,271.7057,272.626,271.6959,272.626,620.0
2022-12-27 10:20:00,278.61,278.92,278.6,278.73,501.0,272.7729,273.0764,272.7631,272.8904,501.0
2022-12-27 10:25:00,278.85,278.85,277.75,277.75,921.0,273.0078,273.0078,271.9309,271.9309,921.0
2022-12-27 10:30:00,277.83,278.36,277.78,278.18,1645.0,272.0092,272.5281,271.9603,272.3519,1645.0
2022-12-27 10:35:00,278.07,278.09,278.0,278.0,800.0,272.2442,272.2638,272.1756,272.1756,800.0
2022-12-27 10:40:00,277.99,278.46,277.98,278.31,5109.0,272.1659,272.626,272.1561,272.4792,5109.0
2022-12-27 10:45:00,278.51,278.62,278.33,278.44,705.0,272.675,272.7827,272.4987,272.6064,705.0
2022-12-27 10:50:00,278.51,278.51,278.11,278.11,1051.0,272.675,272.675,272.2833,272.2833,1051.0
2022-12-27 10:55:00,277.72,277.78,277.24,277.3,1358.0,271.9015,271.9603,271.4316,271.4903,1358.0
2022-12-27 11:00:00,277.5,277.76,277.48,277.57,1944.0,271.6861,271.9407,271.6665,271.7547,1944.0
2022-12-27 11:05:00,277.74,277.75,277.01,277.17,2202.0,271.9211,271.9309,271.2064,271.363,2202.0
2022-12-27 11:10:00,277.3,277.45,277.14,277.28,3155.0,271.4903,271.6372,271.3337,271.4707,3155.0
2022-12-27 11:15:00,277.34,277.42,276.91,276.91,2438.0,271.5295,271.6078,271.1085,271.1085,2438.0
2022-12-27 11:20:00,277.08,277.09,276.51,276.89,1158.0,271.2749,271.2847,270.7169,271.0889,1158.0
2022-12-27 11:25:00,277.0,277.0,276.61,276.83,1748.0,271.1966,271.1966,270.8148,271.0302,1748.0
2022-12-27 11:30:00,276.9,277.31,276.83,276.91,2560.0,271.0987,271.5001,271.0302,271.1085,2560.0
2022-12-27 11:35:00,276.86,277.01,276.82,277.0,1200.0,271.0595,271.2064,271.0204,271.1966,1200.0
2022-12-27 11:40:00,276.94,277.26,276.91,277.16,3161.0,271.1379,271.4512,271.1085,271.3532,3161.0
2022-12-27 11:45:00,277.22,277.22,276.81,276.87,600.0,271.412,271.412,271.0106,271.0693,600.0
2022-12-27 11:50:00,276.86,276.96,276.65,276.65,1036.0,271.0595,271.1574,270.8539,270.8539,1036.0
2022-12-27 11:55:00,276.6,276.86,276.53,276.66,1420.0,270.805,271.0595,270.7364,270.8637,1420.0
2022-12-27 12:00:00,276.6,277.39,276.6,277.39,2708.0,270.805,271.5784,270.805,271.5784,2708.0
2022-12-27 12:05:00,277.5,277.52,277.43,277.52,398.0,271.6861,271.7057,271.6176,271.7057,398.0
2022-12-27 12:10:00,277.41,277.77,277.41,277.76,400.0,271.598,271.9505,271.598,271.9407,400.0
2022-12-27 12:15:00,277.66,277.66,277.59,277.59,1063.0,271.8428,271.8428,271.7742,271.7742,1063.0
2022-12-27 12:20:00,277.56,277.56,277.24,277.31,1630.0,271.7449,271.7449,271.4316,271.5001,1630.0
2022-12-27 12:25:00,277.28,277.33,277.28,277.32,400.0,271.4707,271.5197,271.4707,271.5099,400.0
2022-12-27 12:30:00,277.64,277.74,277.63,277.63,400.0,271.8232,271.9211,271.8134,271.8134,400.0
2022-12-27 12:35:00,277.63,277.93,277.58,277.93,800.0,271.8134,272.1071,271.7644,272.1071,800.0
2022-12-27 12:40:00,277.8,277.8,277.16,277.16,1018.0,271.9798,271.9798,271.3532,271.3532,1018.0
2022-12-27 12:45:00,276.9,276.9,276.9,276.9,100.0,271.0987,271.0987,271.0987,271.0987,100.0
2022-12-27 12:50:00,276.83,277.01,276.83,277.01,300.0,271.0302,271.2064,271.0302,271.2064,300.0
2022-12-27 12:55:00,277.19,277.21,277.19,277.21,300.0,271.3826,271.4022,271.3826,271.4022,300.0
2022-12-27 13:00:00,277.37,277.66,277.37,277.5,451.0,271.5588,271.8428,271.5588,271.6861,451.0
2022-12-27 13:05:00,277.71,277.71,277.41,277.41,900.0,271.8917,271.8917,271.598,271.598,900.0
2022-12-27 13:10:00,277.39,277.52,277.27,277.52,710.0,271.5784,271.7057,271.4609,271.7057,710.0
2022-12-27 13:15:00,277.28,277.28,277.01,277.08,801.0,271.4707,271.4707,271.2064,271.2749,801.0
2022-12-27 13:20:00,276.81,276.95,276.77,276.95,1050.0,271.0106,271.1476,270.9714,271.1476,1050.0
2022-12-27 13:25:00,277.03,277.03,276.84,276.84,1024.0,271.226,271.226,271.04,271.04,1024.0
2022-12-27 13:30:00,276.8,276.8,276.36,276.61,2432.0,271.0008,271.0008,270.57,270.8148,2432.0
2022-12-27 13:35:00,276.75,276.89,276.6,276.89,520.0,270.9518,271.0889,270.805,271.0889,520.0
2022-12-27 13:40:00,276.76,276.76,276.73,276.73,501.0,270.9616,270.9616,270.9323,270.9323,501.0
2022-12-27 13:45:00,276.6,276.6,276.46,276.56,1242.0,270.805,270.805,270.6679,270.7658,1242.0
2022-12-27 13:50:00,276.42,276.42,276.03,276.12,1183.0,270.6288,270.6288,270.2469,270.335,1183.0
2022-12-27 13:55:00,276.0,276.0,275.61,275.71,1100.0,270.2176,270.2176,269.8357,269.9336,1100.0
2022-12-27 14:00:00,276.07,276.24,276.06,276.24,400.0,270.2861,270.4525,270.2763,270.4525,400.0
2022-12-27 14:05:00,276.23,276.23,276.09,276.09,601.0,270.4427,270.4427,270.3057,270.3057,601.0
2022-12-27 14:10:00,276.12,276.37,276.12,276.2,1146.0,270.335,270.5798,270.335,270.4134,1146.0
2022-12-27 14:15:00,276.0,276.0,275.78,275.84,1613.0,270.2176,270.2176,270.0022,270.0609,1613.0
2022-12-27 14:20:00,275.78,275.9,275.78,275.8,1040.0,270.0022,270.1196,270.0022,270.0217,1040.0
2022-12-27 14:25:00,275.85,275.96,275.48,275.48,1082.0,270.0707,270.1784,269.7084,269.7084,1082.0
2022-12-27 14:30:00,275.43,275.69,275.43,275.66,800.0,269.6595,269.914,269.6595,269.8847,800.0
2022-12-27 14:35:00,275.45,275.9,275.44,275.53,1856.0,269.6791,270.1196,269.6693,269.7574,1856.0
2022-12-27 14:40:00,275.41,275.41,275.29,275.3,200.0,269.6399,269.6399,269.5224,269.5322,200.0
2022-12-27 14:45:00,275.32,275.63,275.19,275.63,2218.0,269.5518,269.8553,269.4245,269.8553,2218.0
2022-12-27 14:50:00,275.71,275.83,275.62,275.63,1010.0,269.9336,270.0511,269.8455,269.8553,1010.0
2022-12-27 14:55:00,275.58,275.94,275.58,275.91,739.0,269.8064,270.1588,269.8064,270.1294,739.0
2022-12-27 15:00:00,275.91,276.14,275.87,275.95,1414.0,270.1294,270.3546,270.0903,270.1686,1414.0
2022-12-27 15:05:00,275.94,276.39,275.94,276.39,1244.0,270.1588,270.5994,270.1588,270.5994,1244.0
2022-12-27 15:10:00,276.39,276.45,276.24,276.43,1083.0,270.5994,270.6581,270.4525,270.6385,1083.0
2022-12-27 15:15:00,276.47,276.59,276.38,276.44,2000.0,270.6777,270.7952,270.5896,270.6483,2000.0
2022-12-27 15:20:00,276.37,276.6,276.27,276.59,2261.0,270.5798,270.805,270.4819,270.7952,2261.0
2022-12-27 15:25:00,276.58,276.66,276.42,276.66,2512.0,270.7854,270.8637,270.6288,270.8637,2512.0
2022-12-27 15:30:00,276.69,276.83,276.4,276.54,2492.0,270.8931,271.0302,270.6092,270.7462,2492.0
2022-12-27 15:35:00,276.6,276.75,276.48,276.75,2000.0,270.805,270.9518,270.6875,270.9518,2000.0
2022-12-27 15:40:00,276.69,276.69,276.54,276.63,1116.0,270.8931,270.8931,270.7462,270.8344,1116.0
2022-12-27 15:45:00,276.49,276.55,276.17,276.33,4485.0,270.6973,270.756,270.384,270.5406,4485.0
2022-12-27 15:50:00,276.14,276.52,276.1,276.45,9178.0,270.3546,270.7267,270.3155,270.6581,9178.0
2022-12-27 15:55:00,276.45,276.58,276.05,276.36,19980.0,270.6581,270.7854,270.2665,270.57,19980.0
2022-12-28 09:30:00,276.24,277.5,275.4,277.09,4379.0,270.4525,271.6861,269.6301,271.2847,4379.0
2022-12-28 09:35:00,278.46,278.46,277.89,277.93,300.0,272.626,272.626,272.068,272.1071,300.0
2022-12-28 09:40:00,278.88,278.88,277.6,277.82,1570.0,273.0372,273.0372,271.784,271.9994,1570.0
2022-12-28 09:45:00,277.53,278.46,277.53,278.0,3000.0,271.7155,272.626,271.7155,272.1756,3000.0
2022-12-28 09:50:00,278.08,278.8,277.63,278.37,9477.0,272.254,272.9589,271.8134,272.5379,9477.0
2022-12-28 09:55:00,278.58,278.58,277.73,278.16,1600.0,272.7435,272.7435,271.9113,272.3323,1600.0
2022-12-28 10:00:00,278.17,278.6,277.98,278.0,2510.0,272.3421,272.7631,272.1561,272.1756,2510.0
2022-12-28 10:05:00,278.24,278.39,277.81,277.81,400.0,272.4106,272.5575,271.9896,271.9896,400.0
2022-12-28 10:10:00,277.93,278.32,277.92,278.18,872.0,272.1071,272.4889,272.0973,272.3519,872.0
2022-12-28 10:15:00,278.52,278.79,278.33,278.79,1617.0,272.6848,272.9491,272.4987,272.9491,1617.0
2022-12-28 10:20:00,278.95,279.35,278.94,279.05,4132.0,273.1057,273.4974,273.096,273.2037,4132.0
2022-12-28 10:25:00,278.73,278.73,277.58,277.59,3381.0,272.8904,272.8904,271.7644,271.7742,3381.0
2022-12-28 10:30:00,277.3,278.06,277.3,277.68,2179.0,271.4903,272.2344,271.4903,271.8624,2179.0
2022-12-28 10:35:00,277.68,277.77,277.2,277.2,1476.0,271.8624,271.9505,271.3924,271.3924,1476.0
2022-12-28 10:40:00,277.54,277.54,277.35,277.35,300.0,271.7253,271.7253,271.5393,271.5393,300.0
2022-12-28 10:45:00,276.97,277.21,276.95,277.21,1502.0,271.1672,271.4022,271.1476,271.4022,1502.0
2022-12-28 10:50:00,277.12,277.12,276.48,276.5,1404.0,271.3141,271.3141,270.6875,270.7071,1404.0
2022-12-28 10:55:00,276.61,276.61,276.24,276.24,400.0,270.8148,270.8148,270.4525,270.4525,400.0
2022-12-28 11:00:00,276.42,276.65,276.02,276.63,1795.0,270.6288,270.8539,270.2371,270.8344,1795.0
2022-12-28 11:05:00,276.38,276.38,276.37,276.38,200.0,270.5896,270.5896,270.5798,270.5896,200.0
2022-12-28 11:10:00,276.36,276.36,275.92,275.92,728.0,270.57,270.57,270.1392,270.1392,728.0
2022-12-28 11:15:00,275.94,276.29,275.93,276.29,800.0,270.1588,270.5015,270.149,270.5015,800.0
2022-12-28 11:20:00,276.28,276.28,276.27,276.28,100.0,270.4917,270.4917,270.4819,270.4917,100.0
2022-12-28 11:25:00,276.34,276.39,276.04,276.04,1045.0,270.5504,270.5994,270.2567,270.2567,1045.0
2022-12-28 11:30:00,276.1,276.19,275.99,275.99,887.0,270.3155,270.4036,270.2078,270.2078,887.0
2022-12-28 11:35:00,276.12,276.25,276.0,276.1,1299.0,270.335,270.4623,270.2176,270.3155,1299.0
2022-12-28 11:40:00,276.03,276.04,275.99,275.99,800.0,270.2469,270.2567,270.2078,270.2078,800.0
2022-12-28 11:45:00,276.22,276.35,276.02,276.02,701.0,270.4329,270.5602,270.2371,270.2371,701.0
2022-12-28 11:50:00,276.06,276.3,276.06,276.28,400.0,270.2763,270.5113,270.2763,270.4917,400.0
2022-12-28 11:55:00,276.26,276.28,276.14,276.14,500.0,270.4721,270.4917,270.3546,270.3546,500.0
2022-12-28 12:00:00,276.23,276.23,275.75,275.75,919.0,270.4427,270.4427,269.9728,269.9728,919.0
2022-12-28 12:05:00,275.66,275.67,275.39,275.4,824.0,269.8847,269.8945,269.6203,269.6301,824.0
2022-12-28 12:10:00,275.29,275.29,275.15,275.23,3182.0,269.5224,269.5224,269.3854,269.4637,3182.0
2022-12-28 12:15:00,275.1,275.43,275.0,275.43,2244.0,269.3364,269.6595,269.2385,269.6595,2244.0
2022-12-28 12:20:00,275.18,275.18,275.15,275.16,317.0,269.4147,269.4147,269.3854,269.3952,317.0
2022-12-28 12:25:00,275.17,275.39,275.16,275.38,774.0,269.4049,269.6203,269.3952,269.6105,774.0
2022-12-28 12:30:00,275.41,275.69,275.38,275.69,4581.0,269.6399,269.914,269.6105,269.914,4581.0
2022-12-28 12:35:00,275.56,275.84,275.55,275.63,985.0,269.7868,270.0609,269.777,269.8553,985.0
2022-12-28 12:40:00,275.63,275.63,275.63,275.63,100.0,269.8553,269.8553,269.8553,269.8553,100.0
2022-12-28 12:45:00,275.82,276.05,275.73,276.05,1300.0,270.0413,270.2665,269.9532,270.2665,1300.0
2022-12-28 12:50:00,276.08,276.14,276.08,276.14,200.0,270.2959,270.3546,270.2959,270.3546,200.0
2022-12-28 12:55:00,276.27,276.69,276.27,276.46,915.0,270.4819,270.8931,270.4819,270.6679,915.0
2022-12-28 13:00:00,276.47,276.78,276.47,276.78,404.0,270.6777,270.9812,270.6777,270.9812,404.0
2022-12-28 13:05:00,276.83,276.87,276.82,276.87,388.0,271.0302,271.0693,271.0204,271.0693,388.0
2022-12-28 13:10:00,277.1,277.16,276.95,276.98,725.0,271.2945,271.3532,271.1476,271.177,725.0
2022-12-28 13:15:00,276.77,276.92,276.75,276.78,1967.0,270.9714,271.1183,270.9518,270.9812,1967.0
2022-12-28 13:20:00,276.87,276.87,276.43,276.43,1401.0,271.0693,271.0693,270.6385,270.6385,1401.0
2022-12-28 13:25:00,276.38,276.56,276.25,276.27,3900.0,270.5896,270.7658,270.4623,270.4819,3900.0
2022-12-28 13:30:00,276.41,276.41,275.91,275.91,2213.0,270.619,270.619,270.1294,270.1294,2213.0
2022-12-28 13:35:00,276.05,276.18,275.89,275.9,505.0,270.2665,270.3938,270.1099,270.1196,505.0
2022-12-28 13:40:00,276.11,276.13,275.99,276.12,1390.0,270.3252,270.3448,270.2078,270.335,1390.0
2022-12-28 13:45:00,276.12,276.12,276.09,276.09,412.0,270.335,270.335,270.3057,270.3057,412.0
2022-12-28 13:50:00,275.92,275.92,275.65,275.92,1000.0,270.1392,270.1392,269.8749,270.1392,1000.0
2022-12-28 13:55:00,275.7,275.8,275.65,275.76,1002.0,269.9238,270.0217,269.8749,269.9826,1002.0
2022-12-28 14:00:00,275.92,275.92,275.85,275.91,1400.0,270.1392,270.1392,270.0707,270.1294,1400.0
2022-12-28 14:05:00,275.66,275.66,275.58,275.58,300.0,269.8847,269.8847,269.8064,269.8064,300.0
2022-12-28 14:10:00,275.6,275.68,275.42,275.68,1103.0,269.8259,269.9043,269.6497,269.9043,1103.0
2022-12-28 14:15:00,275.67,275.67,275.32,275.56,851.0,269.8945,269.8945,269.5518,269.7868,851.0
2022-12-28 14:20:00,275.58,275.58,275.53,275.54,220.0,269.8064,269.8064,269.7574,269.7672,220.0
2022-12-28 14:25:00,275.55,275.55,275.12,275.27,1004.0,269.777,269.777,269.356,269.5028,1004.0
2022-12-28 14:30:00,275.6,275.6,275.4,275.41,304.0,269.8259,269.8259,269.6301,269.6399,304.0
2022-12-28 14:35:00,275.23,275.3,275.13,275.3,1000.0,269.4637,269.5322,269.3658,269.5322,1000.0
2022-12-28 14:40:00,275.3,275.7,275.21,275.54,2803.0,269.5322,269.9238,269.4441,269.7672,2803.0
2022-12-28 14:45:00,275.64,275.85,275.31,275.31,3622.0,269.8651,270.0707,269.542,269.542,3622.0
2022-12-28 14:50:00,275.27,275.34,275.23,275.28,608.0,269.5028,269.5714,269.4637,269.5126,608.0
2022-12-28 14:55:00,275.1,275.18,274.99,275.13,2232.0,269.3364,269.4147,269.2287,269.3658,2232.0
2022-12-28 15:00:00,275.18,275.21,274.59,274.62,1537.0,269.4147,269.4441,268.8371,268.8665,1537.0
2022-12-28 15:05:00,274.57,274.64,274.42,274.46,927.0,268.8175,268.886,268.6707,268.7098,927.0
2022-12-28 15:10:00,274.34,274.34,273.83,273.83,2296.0,268.5923,268.5923,268.093,268.093,2296.0
2022-12-28 15:15:00,273.73,274.1,273.72,273.99,2950.0,267.9951,268.3574,267.9853,268.2497,2950.0
2022-12-28 15:20:00,273.99,273.99,273.64,273.69,867.0,268.2497,268.2497,267.907,267.9559,867.0
2022-12-28 15:25:00,273.81,274.06,273.79,273.97,1375.0,268.0734,268.3182,268.0539,268.2301,1375.0
2022-12-28 15:30:00,273.92,274.24,273.79,273.82,3101.0,268.1811,268.4944,268.0539,268.0832,3101.0
2022-12-28 15:35:00,273.77,273.88,273.42,273.49,3440.0,268.0343,268.142,267.6916,267.7601,3440.0
2022-12-28 15:40:00,273.48,273.48,273.06,273.12,2614.0,267.7503,267.7503,267.3391,267.3979,2614.0
2022-12-28 15:45:00,273.02,273.34,273.01,273.28,3436.0,267.3,267.6133,267.2902,267.5545,3436.0
2022-12-28 15:50:00,273.01,273.38,272.86,272.87,5551.0,267.2902,267.6524,267.1433,267.1531,5551.0
2022-12-28 15:55:00,272.83,273.16,272.69,272.97,18452.0,267.114,267.4371,266.9769,267.251,18452.0
2022-12-29 09:30:00,276.0,276.51,275.72,276.5,4397.0,270.2176,270.7169,269.9434,270.7071,4397.0
2022-12-29 09:35:00,276.54,276.54,276.54,276.54,100.0,270.7462,270.7462,270.7462,270.7462,100.0
2022-12-29 09:40:00,277.28,278.1,277.28,277.86,2107.0,271.4707,272.2736,271.4707,272.0386,2107.0
2022-12-29 09:45:00,277.46,277.77,277.37,277.39,867.0,271.647,271.9505,271.5588,271.5784,867.0
2022-12-29 09:50:00,277.69,278.02,277.55,278.02,1270.0,271.8721,272.1952,271.7351,272.1952,1270.0
2022-12-29 09:55:00,278.0,278.0,277.57,277.57,1068.0,272.1756,272.1756,271.7547,271.7547,1068.0
2022-12-29 10:00:00,277.78,278.16,277.77,278.03,1545.0,271.9603,272.3323,271.9505,272.205,1545.0
2022-12-29 10:05:00,278.0,278.68,277.97,278.63,1761.0,272.1756,272.8414,272.1463,272.7925,1761.0
2022-12-29 10:10:00,278.87,279.09,278.87,279.09,526.0,273.0274,273.2428,273.0274,273.2428,526.0
2022-12-29 10:15:00,279.51,279.52,279.04,279.17,1678.0,273.654,273.6638,273.1939,273.3211,1678.0
2022-12-29 10:20:00,279.53,279.53,279.06,279.19,400.0,273.6736,273.6736,273.2134,273.3407,400.0
2022-12-29 10:25:00,279.52,279.61,279.44,279.44,1105.0,273.6638,273.7519,273.5855,273.5855,1105.0
2022-12-29 10:30:00,279.64,280.09,279.6,280.09,769.0,273.7813,274.2219,273.7421,274.2219,769.0
2022-12-29 10:35:00,280.32,280.32,280.28,280.29,300.0,274.447,274.447,274.4079,274.4177,300.0
2022-12-29 10:40:00,280.25,280.44,280.19,280.43,2293.0,274.3785,274.5645,274.3198,274.5547,2293.0
2022-12-29 10:45:00,280.27,280.39,280.27,280.39,208.0,274.3981,274.5156,274.3981,274.5156,208.0
2022-12-29 10:50:00,280.25,280.4,280.1,280.1,784.0,274.3785,274.5254,274.2317,274.2317,784.0
2022-12-29 10:55:00,280.11,280.44,280.11,280.35,900.0,274.2414,274.5645,274.2414,274.4764,900.0
2022-12-29 11:00:00,280.35,280.35,279.64,279.83,2504.0,274.4764,274.4764,273.7813,273.9673,2504.0
2022-12-29 11:05:00,279.77,279.78,279.43,279.43,575.0,273.9086,273.9184,273.5757,273.5757,575.0
2022-12-29 11:10:00,279.58,279.58,279.19,279.19,700.0,273.7225,273.7225,273.3407,273.3407,700.0
2022-12-29 11:15:00,279.37,279.63,279.37,279.63,679.0,273.5169,273.7715,273.5169,273.7715,679.0
2022-12-29 11:20:00,279.57,280.02,279.57,280.01,1676.0,273.7128,274.1533,273.7128,274.1435,1676.0
2022-12-29 11:25:00,280.04,280.61,280.03,280.61,2779.0,274.1729,274.731,274.1631,274.731,2779.0
2022-12-29 11:30:00,280.8,281.16,280.79,281.02,1739.0,274.917,275.2694,274.9072,275.1324,1739.0
2022-12-29 11:35:00,281.03,281.06,280.75,280.75,601.0,275.1422,275.1715,274.868,274.868,601.0
2022-12-29 11:40:00,280.62,280.62,280.6,280.6,202.0,274.7408,274.7408,274.7212,274.7212,202.0
2022-12-29 11:45:00,280.97,281.28,280.97,281.27,993.0,275.0834,275.3869,275.0834,275.3771,993.0
2022-12-29 11:50:00,281.08,281.46,281.08,281.11,1268.0,275.1911,275.5632,275.1911,275.2205,1268.0
2022-12-29 11:55:00,281.23,281.23,281.18,281.18,200.0,275.338,275.338,275.289,275.289,200.0
2022-12-29 12:00:00,281.28,281.47,281.24,281.42,648.0,275.3869,275.5729,275.3478,275.524,648.0
2022-12-29 12:05:00,281.72,281.72,281.63,281.64,300.0,275.8177,275.8177,275.7296,275.7394,300.0
2022-12-29 12:10:00,281.8,281.83,281.61,281.69,2140.0,275.896,275.9254,275.71,275.7883,2140.0
2022-12-29 12:15:00,281.55,281.72,281.53,281.63,1100.0,275.6513,275.8177,275.6317,275.7296,1100.0
2022-12-29 12:20:00,281.75,281.76,281.63,281.63,455.0,275.8471,275.8569,275.7296,275.7296,455.0
2022-12-29 12:25:00,281.71,281.72,281.46,281.46,1110.0,275.8079,275.8177,275.5632,275.5632,1110.0
2022-12-29 12:30:00,281.63,281.63,281.5,281.5,255.0,275.7296,275.7296,275.6023,275.6023,255.0
2022-12-29 12:35:00,281.5,281.53,281.28,281.49,1563.0,275.6023,275.6317,275.3869,275.5925,1563.0
2022-12-29 12:40:00,281.71,281.86,281.69,281.86,949.0,275.8079,275.9548,275.7883,275.9548,949.0
2022-12-29 12:45:00,281.88,281.88,281.88,281.88,366.0,275.9744,275.9744,275.9744,275.9744,366.0
2022-12-29 12:50:00,281.96,282.06,281.96,282.06,509.0,276.0527,276.1506,276.0527,276.1506,509.0
2022-12-29 12:55:00,281.85,281.93,281.85,281.92,300.0,275.945,276.0233,275.945,276.0135,300.0
2022-12-29 13:00:00,281.64,281.74,281.64,281.74,400.0,275.7394,275.8373,275.7394,275.8373,400.0
2022-12-29 13:05:00,281.83,281.83,281.55,281.56,600.0,275.9254,275.9254,275.6513,275.6611,600.0
2022-12-29 13:10:00,281.58,281.87,281.58,281.87,300.0,275.6806,275.9646,275.6806,275.9646,300.0
2022-12-29 13:15:00,281.88,282.25,281.82,282.24,1329.0,275.9744,276.3366,275.9156,276.3268,1329.0
2022-12-29 13:20:00,282.07,282.07,281.88,281.97,355.0,276.1604,276.1604,275.9744,276.0625,355.0
2022-12-29 13:25:00,282.04,282.1,281.93,282.09,1063.0,276.131,276.1898,276.0233,276.18,1063.0
2022-12-29 13:30:00,281.97,281.97,281.86,281.91,300.0,276.0625,276.0625,275.9548,276.0037,300.0
2022-12-29 13:35:00,282.12,282.12,281.93,282.02,923.0,276.2093,276.2093,276.0233,276.1114,923.0
2022-12-29 13:40:00,282.02,282.02,281.91,281.91,307.0,276.1114,276.1114,276.0037,276.0037,307.0
2022-12-29 13:45:00,281.92,281.99,281.91,281.99,410.0,276.0135,276.0821,276.0037,276.0821,410.0
2022-12-29 13:50:00,282.09,282.09,282.02,282.03,209.0,276.18,276.18,276.1114,276.1212,209.0
2022-12-29 13:55:00,281.95,281.95,281.95,281.95,100.0,276.0429,276.0429,276.0429,276.0429,100.0
2022-12-29 14:00:00,281.99,282.57,281.93,282.54,1957.0,276.0821,276.6499,276.0233,276.6205,1957.0
2022-12-29 14:05:00,282.38,282.38,282.33,282.33,200.0,276.4639,276.4639,276.4149,276.4149,200.0
2022-12-29 14:10:00,281.94,281.97,281.89,281.97,600.0,276.0331,276.0625,275.9842,276.0625,600.0
2022-12-29 14:15:00,281.97,281.97,281.97,281.97,0.0,276.0625,276.0625,276.0625,276.0625,0.0
2022-12-29 14:20:00,281.78,282.13,281.77,282.13,809.0,275.8765,276.2191,275.8667,276.2191,809.0
2022-12-29 14:25:00,282.14,282.14,281.92,282.0,1100.0,276.2289,276.2289,276.0135,276.0918,1100.0
2022-12-29 14:30:00,282.07,282.09,281.9,281.95,711.0,276.1604,276.18,275.9939,276.0429,711.0
2022-12-29 14:35:00,282.1,282.1,282.09,282.1,100.0,276.1898,276.1898,276.18,276.1898,100.0
2022-12-29 14:40:00,282.3,282.43,282.3,282.43,500.0,276.3856,276.5128,276.3856,276.5128,500.0
2022-12-29 14:45:00,282.37,282.39,282.25,282.25,1205.0,276.4541,276.4737,276.3366,276.3366,1205.0
2022-12-29 14:50:00,282.17,282.2,281.97,281.97,1019.0,276.2583,276.2877,276.0625,276.0625,1019.0
2022-12-29 14:55:00,282.03,282.03,281.85,281.91,1050.0,276.1212,276.1212,275.945,276.0037,1050.0
2022-12-29 15:00:00,281.86,282.22,281.82,282.13,1555.0,275.9548,276.3072,275.9156,276.2191,1555.0
2022-12-29 15:05:00,282.12,282.13,281.98,282.01,4043.0,276.2093,276.2191,276.0723,276.1016,4043.0
2022-12-29 15:10:00,281.9,282.06,281.75,281.98,2869.0,275.9939,276.1506,275.8471,276.0723,2869.0
2022-12-29 15:15:00,281.83,281.83,281.46,281.47,600.0,275.9254,275.9254,275.5632,275.5729,600.0
2022-12-29 15:20:00,281.62,281.89,281.62,281.81,1960.0,275.7198,275.9842,275.7198,275.9058,1960.0
2022-12-29 15:25:00,281.81,281.98,281.78,281.78,1806.0,275.9058,276.0723,275.8765,275.8765,1806.0
2022-12-29 15:30:00,281.86,282.32,281.86,282.32,1007.0,275.9548,276.4051,275.9548,276.4051,1007.0
2022-12-29 15:35:00,282.31,282.46,282.31,282.46,1600.0,276.3954,276.5422,276.3954,276.5422,1600.0
2022-12-29 15:40:00,282.46,282.61,282.37,282.61,1800.0,276.5422,276.6891,276.4541,276.6891,1800.0
2022-12-29 15:45:00,282.62,283.09,282.6,283.02,8184.0,276.6989,277.159,276.6793,277.0905,8184.0
2022-12-29 15:50:00,283.02,283.06,282.81,282.99,10070.0,277.0905,277.1296,276.8849,277.0611,10070.0
2022-12-29 15:55:00,282.96,282.96,282.61,282.94,16714.0,277.0317,277.0317,276.6891,277.0122,16714.0
2022-12-30 09:30:00,279.29,279.29,279.29,279.29,3874.0,273.4386,273.4386,273.4386,273.4386,3874.0
2022-12-30 09:35:00,279.45,279.65,279.31,279.58,474.0,273.5953,273.7911,273.4582,273.7225,474.0
2022-12-30 09:40:00,279.13,279.41,279.11,279.22,500.0,273.282,273.5561,273.2624,273.3701,500.0
2022-12-30 09:45:00,278.89,278.89,277.03,277.03,779.0,273.047,273.047,271.226,271.226,779.0
2022-12-30 09:50:00,276.89,277.91,276.89,277.87,2411.0,271.0889,272.0875,271.0889,272.0484,2411.0
2022-12-30 09:55:00,278.39,278.85,278.38,278.85,1156.0,272.5575,273.0078,272.5477,273.0078,1156.0
2022-12-30 10:00:00,278.34,278.87,278.21,278.5,2804.0,272.5085,273.0274,272.3812,272.6652,2804.0
2022-12-30 10:05:00,278.61,278.78,278.04,278.25,12972.0,272.7729,272.9393,272.2148,272.4204,12972.0
2022-12-30 10:10:00,278.25,279.12,278.13,279.06,6997.0,272.4204,273.2722,272.3029,273.2134,6997.0
2022-12-30 10:15:00,278.83,279.45,278.82,279.31,5192.0,272.9883,273.5953,272.9785,273.4582,5192.0
2022-12-30 10:20:00,279.24,279.3,279.04,279.04,1500.0,273.3897,273.4484,273.1939,273.1939,1500.0
2022-12-30 10:25:00,279.0,279.28,278.7,278.73,2011.0,273.1547,273.4288,272.861,272.8904,2011.0
2022-12-30 10:30:00,278.86,278.86,278.37,278.38,1100.0,273.0176,273.0176,272.5379,272.5477,1100.0
2022-12-30 10:35:00,278.54,278.63,278.31,278.63,400.0,272.7043,272.7925,272.4792,272.7925,400.0
2022-12-30 10:40:00,278.69,278.69,278.44,278.68,770.0,272.8512,272.8512,272.6064,272.8414,770.0
2022-12-30 10:45:00,278.55,279.26,278.53,279.1,2636.0,272.7141,273.4093,272.6945,273.2526,2636.0
2022-12-30 10:50:00,279.24,279.24,278.72,278.72,627.0,273.3897,273.3897,272.8806,272.8806,627.0
2022-12-30 10:55:00,278.46,278.47,278.01,278.38,1004.0,272.626,272.6358,272.1854,272.5477,1004.0
2022-12-30 11:00:00,278.26,278.39,278.01,278.01,1000.0,272.4302,272.5575,272.1854,272.1854,1000.0
2022-12-30 11:05:00,278.19,278.39,278.09,278.1,1100.0,272.3617,272.5575,272.2638,272.2736,1100.0
2022-12-30 11:10:00,278.36,278.61,278.26,278.56,3610.0,272.5281,272.7729,272.4302,272.7239,3610.0
2022-12-30 11:15:00,278.55,278.55,277.76,277.78,3411.0,272.7141,272.7141,271.9407,271.9603,3411.0
2022-12-30 11:20:00,278.01,278.34,277.98,278.3,3396.0,272.1854,272.5085,272.1561,272.4694,3396.0
2022-12-30 11:25:00,278.3,278.56,278.21,278.56,1353.0,272.4694,272.7239,272.3812,272.7239,1353.0
2022-12-30 11:30:00,278.43,278.68,278.15,278.68,1635.0,272.5966,272.8414,272.3225,272.8414,1635.0
2022-12-30 11:35:00,278.62,279.02,278.62,279.02,210.0,272.7827,273.1743,272.7827,273.1743,210.0
2022-12-30 11:40:00,278.86,278.9,278.76,278.9,600.0,273.0176,273.0568,272.9197,273.0568,600.0
2022-12-30 11:45:00,278.7,278.79,278.62,278.62,700.0,272.861,272.9491,272.7827,272.7827,700.0
2022-12-30 11:50:00,278.68,278.91,278.68,278.75,1600.0,272.8414,273.0666,272.8414,272.9099,1600.0
2022-12-30 11:55:00,278.74,278.91,278.58,278.91,798.0,272.9001,273.0666,272.7435,273.0666,798.0
2022-12-30 12:00:00,278.9,278.91,278.39,278.39,1153.0,273.0568,273.0666,272.5575,272.5575,1153.0
2022-12-30 12:05:00,278.31,278.31,278.12,278.19,765.0,272.4792,272.4792,272.2931,272.3617,765.0
2022-12-30 12:10:00,278.39,278.49,278.15,278.15,1100.0,272.5575,272.6554,272.3225,272.3225,1100.0
2022-12-30 12:15:00,278.41,278.5,278.25,278.29,1791.0,272.5771,272.6652,272.4204,272.4596,1791.0
2022-12-30 12:20:00,278.57,278.62,278.4,278.53,410.0,272.7337,272.7827,272.5673,272.6945,410.0
2022-12-30 12:25:00,278.62,278.62,278.31,278.32,600.0,272.7827,272.7827,272.4792,272.4889,600.0
2022-12-30 12:30:00,278.3,278.56,278.3,278.43,1654.0,272.4694,272.7239,272.4694,272.5966,1654.0
2022-12-30 12:35:00,278.34,278.44,278.14,278.23,1820.0,272.5085,272.6064,272.3127,272.4008,1820.0
2022-12-30 12:40:00,278.18,278.18,277.94,277.94,710.0,272.3519,272.3519,272.1169,272.1169,710.0
2022-12-30 12:45:00,277.93,278.04,277.68,277.68,1200.0,272.1071,272.2148,271.8624,271.8624,1200.0
2022-12-30 12:50:00,277.8,277.82,277.62,277.71,1600.0,271.9798,271.9994,271.8036,271.8917,1600.0
2022-12-30 12:55:00,277.74,278.23,277.63,278.22,3505.0,271.9211,272.4008,271.8134,272.391,3505.0
2022-12-30 13:00:00,278.12,278.23,278.12,278.23,200.0,272.2931,272.4008,272.2931,272.4008,200.0
2022-12-30 13:05:00,277.73,277.85,277.69,277.85,420.0,271.9113,272.0288,271.8721,272.0288,420.0
2022-12-30 13:10:00,277.73,277.73,277.58,277.65,1554.0,271.9113,271.9113,271.7644,271.833,1554.0
2022-12-30 13:15:00,277.64,277.64,277.21,277.24,3312.0,271.8232,271.8232,271.4022,271.4316,3312.0
2022-12-30 13:20:00,276.99,276.99,276.26,276.26,700.0,271.1868,271.1868,270.4721,270.4721,700.0
2022-12-30 13:25:00,275.69,276.24,275.69,276.24,1411.0,269.914,270.4525,269.914,270.4525,1411.0
2022-12-30 13:30:00,276.47,276.83,276.38,276.75,1938.0,270.6777,271.0302,270.5896,270.9518,1938.0
2022-12-30 13:35:00,276.79,276.9,276.74,276.81,1000.0,270.991,271.0987,270.942,271.0106,1000.0
2022-12-30 13:40:00,276.62,276.62,276.49,276.49,401.0,270.8246,270.8246,270.6973,270.6973,401.0
2022-12-30 13:45:00,276.57,276.57,276.44,276.44,653.0,270.7756,270.7756,270.6483,270.6483,653.0
2022-12-30 13:50:00,276.51,276.58,276.31,276.58,728.0,270.7169,270.7854,270.5211,270.7854,728.0
2022-12-30 13:55:00,276.52,276.52,276.34,276.4,500.0,270.7267,270.7267,270.5504,270.6092,500.0
2022-12-30 14:00:00,276.46,276.46,276.1,276.11,869.0,270.6679,270.6679,270.3155,270.3252,869.0
2022-12-30 14:05:00,275.89,275.89,275.88,275.88,200.0,270.1099,270.1099,270.1001,270.1001,200.0
2022-12-30 14:10:00,275.63,275.71,275.59,275.71,606.0,269.8553,269.9336,269.8161,269.9336,606.0
2022-12-30 14:15:00,275.53,275.56,275.23,275.28,1211.0,269.7574,269.7868,269.4637,269.5126,1211.0
2022-12-30 14:20:00,275.09,275.33,275.09,275.24,1589.0,269.3266,269.5616,269.3266,269.4735,1589.0
2022-12-30 14:25:00,275.17,275.62,275.15,275.62,1673.0,269.4049,269.8455,269.3854,269.8455,1673.0
2022-12-30 14:30:00,275.76,275.77,275.7,275.7,500.0,269.9826,269.9924,269.9238,269.9238,500.0
2022-12-30 14:35:00,275.68,275.68,275.53,275.53,611.0,269.9043,269.9043,269.7574,269.7574,611.0
2022-12-30 14:40:00,275.5,275.66,275.46,275.62,909.0,269.728,269.8847,269.6889,269.8455,909.0
2022-12-30 14:45:00,275.49,275.49,275.08,275.08,1100.0,269.7182,269.7182,269.3168,269.3168,1100.0
2022-12-30 14:50:00,275.01,275.55,275.01,275.47,1914.0,269.2483,269.777,269.2483,269.6987,1914.0
2022-12-30 14:55:00,275.37,275.68,275.31,275.68,1582.0,269.6008,269.9043,269.542,269.9043,1582.0
2022-12-30 15:00:00,275.63,276.28,275.63,276.16,2099.0,269.8553,270.4917,269.8553,270.3742,2099.0
2022-12-30 15:05:00,275.95,275.95,275.94,275.94,200.0,270.1686,270.1686,270.1588,270.1588,200.0
2022-12-30 15:10:00,276.24,276.8,276.24,276.71,500.0,270.4525,271.0008,270.4525,270.9127,500.0
2022-12-30 15:15:00,276.94,277.18,276.94,276.97,1200.0,271.1379,271.3728,271.1379,271.1672,1200.0
2022-12-30 15:20:00,277.07,277.07,276.82,276.9,700.0,271.2651,271.2651,271.0204,271.0987,700.0
2022-12-30 15:25:00,276.7,276.89,276.56,276.62,1656.0,270.9029,271.0889,270.7658,270.8246,1656.0
2022-12-30 15:30:00,276.66,277.1,276.66,277.08,1300.0,270.8637,271.2945,270.8637,271.2749,1300.0
2022-12-30 15:35:00,276.93,277.28,276.92,277.16,2841.0,271.1281,271.4707,271.1183,271.3532,2841.0
2022-12-30 15:40:00,277.06,277.38,277.05,277.25,1403.0,271.2553,271.5686,271.2456,271.4414,1403.0
2022-12-30 15:45:00,277.3,278.04,277.3,277.99,2518.0,271.4903,272.2148,271.4903,272.1659,2518.0
2022-12-30 15:50:00,278.16,278.89,278.11,278.78,10130.0,272.3323,273.047,272.2833,272.9393,10130.0
2022-12-30 15:55:00,278.65,278.7,278.07,278.55,19730.0,272.812,272.861,272.2442,272.7141,19730.0
2023-01-03 09:30:00,283.5,283.6,282.46,282.8,27398.0,277.5604,277.6583,276.5422,276.8751,27398.0
2023-01-03 09:35:00,283.6,283.6,282.07,283.11,15256.0,277.6583,277.6583,276.1604,277.1786,15256.0
2023-01-03 09:40:00,283.82,284.9,283.82,284.01,4904.0,277.8737,278.9311,277.8737,278.0597,4904.0
2023-01-03 09:45:00,283.39,283.41,281.24,282.06,3493.0,277.4527,277.4723,275.3478,276.1506,3493.0
2023-01-03 09:50:00,283.07,283.08,281.31,281.62,3000.0,277.1394,277.1492,275.4163,275.7198,3000.0
2023-01-03 09:55:00,281.9,282.0,280.36,280.84,3438.0,275.9939,276.0918,274.4862,274.9561,3438.0
2023-01-03 10:00:00,280.91,281.68,280.9,281.03,2369.0,275.0247,275.7786,275.0149,275.1422,2369.0
2023-01-03 10:05:00,281.25,281.37,280.14,280.31,2373.0,275.3576,275.475,274.2708,274.4373,2373.0
2023-01-03 10:10:00,279.96,280.17,278.75,278.75,3444.0,274.0946,274.3002,272.9099,272.9099,3444.0
2023-01-03 10:15:00,278.6,278.89,278.22,278.6,3090.0,272.7631,273.047,272.391,272.7631,3090.0
2023-01-03 10:20:00,278.56,279.06,278.56,278.88,2881.0,272.7239,273.2134,272.7239,273.0372,2881.0
2023-01-03 10:25:00,279.0,279.44,278.8,279.27,4142.0,273.1547,273.5855,272.9589,273.419,4142.0
2023-01-03 10:30:00,279.07,279.07,278.57,278.6,1501.0,273.2232,273.2232,272.7337,272.7631,1501.0
2023-01-03 10:35:00,278.72,279.11,278.67,279.11,1392.0,272.8806,273.2624,272.8316,273.2624,1392.0
2023-01-03 10:40:00,279.01,279.3,278.98,279.16,952.0,273.1645,273.4484,273.1351,273.3113,952.0
2023-01-03 10:45:00,278.8,279.35,278.79,279.24,1912.0,272.9589,273.4974,272.9491,273.3897,1912.0
2023-01-03 10:50:00,278.84,278.84,278.24,278.47,1621.0,272.9981,272.9981,272.4106,272.6358,1621.0
2023-01-03 10:55:00,278.54,279.65,278.41,279.62,6160.0,272.7043,273.7911,272.5771,273.7617,6160.0
2023-01-03 11:00:00,280.13,280.13,279.52,279.53,928.0,274.261,274.261,273.6638,273.6736,928.0
2023-01-03 11:05:00,279.53,279.53,278.91,278.91,1951.0,273.6736,273.6736,273.0666,273.0666,1951.0
2023-01-03 11:10:00,278.55,278.82,277.17,277.18,2146.0,272.7141,272.9785,271.363,271.3728,2146.0
2023-01-03 11:15:00,277.29,277.53,277.09,277.42,3866.0,271.4805,271.7155,271.2847,271.6078,3866.0
2023-01-03 11:20:00,277.6,278.15,277.38,277.89,3684.0,271.784,272.3225,271.5686,272.068,3684.0
2023-01-03 11:25:00,277.68,277.81,277.0,277.19,1421.0,271.8624,271.9896,271.1966,271.3826,1421.0
2023-01-03 11:30:00,277.02,277.22,276.48,276.83,1600.0,271.2162,271.412,270.6875,271.0302,1600.0
2023-01-03 11:35:00,277.09,277.18,276.75,277.18,1262.0,271.2847,271.3728,270.9518,271.3728,1262.0
2023-01-03 11:40:00,276.9,277.08,276.56,276.56,2407.0,271.0987,271.2749,270.7658,270.7658,2407.0
2023-01-03 11:45:00,276.31,276.67,276.23,276.57,1006.0,270.5211,270.8735,270.4427,270.7756,1006.0
2023-01-03 11:50:00,276.37,276.91,276.37,276.49,2671.0,270.5798,271.1085,270.5798,270.6973,2671.0
2023-01-03 11:55:00,276.21,276.79,276.21,276.79,900.0,270.4232,270.991,270.4232,270.991,900.0
2023-01-03 12:00:00,276.41,276.41,275.91,275.91,1100.0,270.619,270.619,270.1294,270.1294,1100.0
2023-01-03 12:05:00,275.86,276.48,275.85,276.14,2251.0,270.0805,270.6875,270.0707,270.3546,2251.0
2023-01-03 12:10:00,276.16,276.37,276.16,276.23,1480.0,270.3742,270.5798,270.3742,270.4427,1480.0
2023-01-03 12:15:00,276.01,276.16,275.44,275.44,1981.0,270.2273,270.3742,269.6693,269.6693,1981.0
2023-01-03 12:20:00,275.3,275.3,274.8,274.81,400.0,269.5322,269.5322,269.0427,269.0525,400.0
2023-01-03 12:25:00,275.13,275.27,274.94,275.27,787.0,269.3658,269.5028,269.1798,269.5028,787.0
2023-01-03 12:30:00,275.04,276.67,275.03,276.27,6761.0,269.2777,270.8735,269.2679,270.4819,6761.0
2023-01-03 12:35:00,276.57,276.57,276.21,276.22,200.0,270.7756,270.7756,270.4232,270.4329,200.0
2023-01-03 12:40:00,276.07,276.08,275.79,275.82,1340.0,270.2861,270.2959,270.012,270.0413,1340.0
2023-01-03 12:45:00,275.74,275.75,274.92,275.03,1000.0,269.963,269.9728,269.1602,269.2679,1000.0
2023-01-03 12:50:00,275.04,275.33,274.99,275.23,1207.0,269.2777,269.5616,269.2287,269.4637,1207.0
2023-01-03 12:55:00,275.18,276.33,275.18,276.32,2091.0,269.4147,270.5406,269.4147,270.5308,2091.0
2023-01-03 13:00:00,275.83,275.98,275.69,275.9,1685.0,270.0511,270.198,269.914,270.1196,1685.0
2023-01-03 13:05:00,275.85,275.85,275.35,275.58,1203.0,270.0707,270.0707,269.5812,269.8064,1203.0
2023-01-03 13:10:00,275.85,275.89,275.61,275.82,1899.0,270.0707,270.1099,269.8357,270.0413,1899.0
2023-01-03 13:15:00,275.8,275.8,275.67,275.67,500.0,270.0217,270.0217,269.8945,269.8945,500.0
2023-01-03 13:20:00,275.65,275.81,275.34,275.67,1787.0,269.8749,270.0315,269.5714,269.8945,1787.0
2023-01-03 13:25:00,276.04,276.63,275.88,276.63,2496.0,270.2567,270.8344,270.1001,270.8344,2496.0
2023-01-03 13:30:00,276.47,276.69,276.37,276.55,2801.0,270.6777,270.8931,270.5798,270.756,2801.0
2023-01-03 13:35:00,276.18,276.56,276.18,276.19,900.0,270.3938,270.7658,270.3938,270.4036,900.0
2023-01-03 13:40:00,276.21,276.38,276.06,276.22,1502.0,270.4232,270.5896,270.2763,270.4329,1502.0
2023-01-03 13:45:00,276.14,276.28,275.92,276.24,2066.0,270.3546,270.4917,270.1392,270.4525,2066.0
2023-01-03 13:50:00,276.29,276.62,275.97,276.49,2179.0,270.5015,270.8246,270.1882,270.6973,2179.0
2023-01-03 13:55:00,276.61,276.66,276.5,276.55,1100.0,270.8148,270.8637,270.7071,270.756,1100.0
2023-01-03 14:00:00,276.74,276.9,276.16,276.55,2301.0,270.942,271.0987,270.3742,270.756,2301.0
2023-01-03 14:05:00,276.24,276.55,276.24,276.46,700.0,270.4525,270.756,270.4525,270.6679,700.0
2023-01-03 14:10:00,276.52,276.52,275.75,276.16,1126.0,270.7267,270.7267,269.9728,270.3742,1126.0
2023-01-03 14:15:00,276.19,276.55,275.85,275.85,6019.0,270.4036,270.756,270.0707,270.0707,6019.0
2023-01-03 14:20:00,276.12,276.28,275.66,275.66,600.0,270.335,270.4917,269.8847,269.8847,600.0
2023-01-03 14:25:00,275.78,275.91,275.66,275.86,1354.0,270.0022,270.1294,269.8847,270.0805,1354.0
2023-01-03 14:30:00,275.67,275.73,275.06,275.15,2200.0,269.8945,269.9532,269.2972,269.3854,2200.0
2023-01-03 14:35:00,275.08,275.27,274.89,274.92,1100.0,269.3168,269.5028,269.1308,269.1602,1100.0
2023-01-03 14:40:00,275.18,275.84,275.18,275.8,2348.0,269.4147,270.0609,269.4147,270.0217,2348.0
2023-01-03 14:45:00,275.9,276.76,275.89,276.48,1300.0,270.1196,270.9616,270.1099,270.6875,1300.0
2023-01-03 14:50:00,276.65,276.75,276.36,276.36,3560.0,270.8539,270.9518,270.57,270.57,3560.0
2023-01-03 14:55:00,276.58,276.9,276.25,276.68,4607.0,270.7854,271.0987,270.4623,270.8833,4607.0
2023-01-03 15:00:00,276.79,276.85,276.44,276.62,2310.0,270.991,271.0497,270.6483,270.8246,2310.0
2023-01-03 15:05:00,276.81,276.86,276.44,276.44,2465.0,271.0106,271.0595,270.6483,270.6483,2465.0
2023-01-03 15:10:00,276.25,276.72,276.25,276.71,4868.0,270.4623,270.9225,270.4623,270.9127,4868.0
2023-01-03 15:15:00,276.82,277.0,276.7,276.77,2133.0,271.0204,271.1966,270.9029,270.9714,2133.0
2023-01-03 15:20:00,276.69,276.69,275.88,275.88,1510.0,270.8931,270.8931,270.1001,270.1001,1510.0
2023-01-03 15:25:00,275.91,276.25,275.84,276.25,5238.0,270.1294,270.4623,270.0609,270.4623,5238.0
2023-01-03 15:30:00,276.38,276.66,276.19,276.64,7039.0,270.5896,270.8637,270.4036,270.8441,7039.0
2023-01-03 15:35:00,276.68,276.68,276.17,276.23,4215.0,270.8833,270.8833,270.384,270.4427,4215.0
2023-01-03 15:40:00,276.22,276.35,275.99,276.07,4720.0,270.4329,270.5602,270.2078,270.2861,4720.0
2023-01-03 15:45:00,276.06,276.53,275.84,276.51,8446.0,270.2763,270.7364,270.0609,270.7169,8446.0
2023-01-03 15:50:00,276.43,276.78,276.17,276.41,15165.0,270.6385,270.9812,270.384,270.619,15165.0
2023-01-03 15:55:00,276.43,276.74,276.28,276.38,23970.0,270.6385,270.942,270.4917,270.5896,23970.0
2023-01-04 09:30:00,281.47,281.69,280.01,280.76,11896.0,275.5729,275.7883,274.1435,274.8778,11896.0
2023-01-04 09:35:00,281.99,283.69,281.18,283.62,1348.0,276.0821,277.7464,275.289,277.6779,1348.0
2023-01-04 09:40:00,283.64,284.28,282.94,283.32,6131.0,277.6975,278.3241,277.0122,277.3842,6131.0
2023-01-04 09:45:00,283.28,283.42,282.24,283.31,5721.0,277.345,277.4821,276.3268,277.3744,5721.0
2023-01-04 09:50:00,283.65,283.77,281.84,281.84,1400.0,277.7073,277.8248,275.9352,275.9352,1400.0
2023-01-04 09:55:00,282.35,282.71,282.04,282.2,1400.0,276.4345,276.787,276.131,276.2877,1400.0
2023-01-04 10:00:00,282.53,282.53,279.96,279.97,5440.0,276.6107,276.6107,274.0946,274.1044,5440.0
2023-01-04 10:05:00,279.87,281.12,279.87,280.69,4571.0,274.0065,275.2303,274.0065,274.8093,4571.0
2023-01-04 10:10:00,280.94,281.37,280.29,281.37,5573.0,275.0541,275.475,274.4177,275.475,5573.0
2023-01-04 10:15:00,281.27,281.64,281.18,281.53,500.0,275.3771,275.7394,275.289,275.6317,500.0
2023-01-04 10:20:00,281.64,281.95,281.21,281.45,4698.0,275.7394,276.0429,275.3184,275.5534,4698.0
2023-01-04 10:25:00,281.34,281.57,280.92,281.37,711.0,275.4457,275.6709,275.0345,275.475,711.0
2023-01-04 10:30:00,281.03,281.89,281.03,281.6,2131.0,275.1422,275.9842,275.1422,275.7002,2131.0
2023-01-04 10:35:00,281.7,281.81,281.39,281.39,1340.0,275.7981,275.9058,275.4946,275.4946,1340.0
2023-01-04 10:40:00,281.53,282.06,281.43,282.06,1705.0,275.6317,276.1506,275.5338,276.1506,1705.0
2023-01-04 10:45:00,282.55,283.1,282.48,283.1,1786.0,276.6303,277.1688,276.5618,277.1688,1786.0
2023-01-04 10:50:00,283.24,283.61,283.24,283.34,2769.0,277.3059,277.6681,277.3059,277.4038,2769.0
2023-01-04 10:55:00,283.13,283.65,283.06,283.61,1306.0,277.1982,277.7073,277.1296,277.6681,1306.0
2023-01-04 11:00:00,283.69,283.69,282.95,283.06,3600.0,277.7464,277.7464,277.0219,277.1296,3600.0
2023-01-04 11:05:00,283.17,283.17,282.66,283.03,1170.0,277.2373,277.2373,276.738,277.1003,1170.0
2023-01-04 11:10:00,283.31,283.31,283.14,283.22,553.0,277.3744,277.3744,277.208,277.2863,553.0
2023-01-04 11:15:00,283.47,283.47,283.12,283.3,600.0,277.531,277.531,277.1884,277.3646,600.0
2023-01-04 11:20:00,283.17,283.17,282.99,282.99,625.0,277.2373,277.2373,277.0611,277.0611,625.0
2023-01-04 11:25:00,283.07,283.13,282.64,282.69,1013.0,277.1394,277.1982,276.7184,276.7674,1013.0
2023-01-04 11:30:00,282.69,283.49,282.69,283.24,1000.0,276.7674,277.5506,276.7674,277.3059,1000.0
2023-01-04 11:35:00,283.43,284.18,283.43,284.05,2562.0,277.4919,278.2262,277.4919,278.0989,2562.0
2023-01-04 11:40:00,284.18,284.18,284.02,284.02,696.0,278.2262,278.2262,278.0695,278.0695,696.0
2023-01-04 11:45:00,284.21,284.33,283.8,284.11,1336.0,278.2555,278.373,277.8541,278.1576,1336.0
2023-01-04 11:50:00,284.24,284.5,284.23,284.5,1006.0,278.2849,278.5395,278.2751,278.5395,1006.0
2023-01-04 11:55:00,284.51,284.61,284.42,284.43,1800.0,278.5493,278.6472,278.4611,278.4709,1800.0
2023-01-04 12:00:00,284.43,284.43,283.89,284.0,1600.0,278.4709,278.4709,277.9422,278.0499,1600.0
2023-01-04 12:05:00,284.02,284.13,283.79,284.13,1000.0,278.0695,278.1772,277.8443,278.1772,1000.0
2023-01-04 12:10:00,284.24,284.24,283.77,283.9,800.0,278.2849,278.2849,277.8248,277.952,800.0
2023-01-04 12:15:00,283.65,284.07,283.65,284.07,900.0,277.7073,278.1185,277.7073,278.1185,900.0
2023-01-04 12:20:00,284.11,284.36,284.06,284.13,1400.0,278.1576,278.4024,278.1087,278.1772,1400.0
2023-01-04 12:25:00,284.16,284.22,284.1,284.12,800.0,278.2066,278.2653,278.1478,278.1674,800.0
2023-01-04 12:30:00,284.38,284.73,284.29,284.66,2209.0,278.422,278.7647,278.3339,278.6961,2209.0
2023-01-04 12:35:00,284.66,284.92,284.65,284.92,1024.0,278.6961,278.9507,278.6863,278.9507,1024.0
2023-01-04 12:40:00,284.93,285.35,284.93,285.18,740.0,278.9605,279.3717,278.9605,279.2052,740.0
2023-01-04 12:45:00,285.18,285.45,285.18,285.34,2100.0,279.2052,279.4696,279.2052,279.3619,2100.0
2023-01-04 12:50:00,285.29,285.51,285.01,285.25,3299.0,279.3129,279.5283,279.0388,279.2738,3299.0
2023-01-04 12:55:00,285.25,285.25,284.49,284.49,7529.0,279.2738,279.2738,278.5297,278.5297,7529.0
2023-01-04 13:00:00,284.57,284.58,284.03,284.29,2200.0,278.608,278.6178,278.0793,278.3339,2200.0
2023-01-04 13:05:00,284.37,284.67,284.35,284.54,600.0,278.4122,278.7059,278.3926,278.5786,600.0
2023-01-04 13:10:00,284.86,285.31,284.86,285.31,500.0,278.8919,279.3325,278.8919,279.3325,500.0
2023-01-04 13:15:00,285.54,285.61,285.53,285.61,302.0,279.5577,279.6262,279.5479,279.6262,302.0
2023-01-04 13:20:00,285.48,285.61,285.28,285.39,3189.0,279.4989,279.6262,279.3031,279.4108,3189.0
2023-01-04 13:25:00,285.32,285.49,285.28,285.28,1929.0,279.3423,279.5087,279.3031,279.3031,1929.0
2023-01-04 13:30:00,285.34,285.38,285.15,285.15,401.0,279.3619,279.401,279.1759,279.1759,401.0
2023-01-04 13:35:00,285.16,285.6,285.16,285.31,3695.0,279.1856,279.6164,279.1856,279.3325,3695.0
2023-01-04 13:40:00,285.26,285.37,285.16,285.16,1322.0,279.2835,279.3912,279.1856,279.1856,1322.0
2023-01-04 13:45:00,285.21,285.21,284.24,284.24,2245.0,279.2346,279.2346,278.2849,278.2849,2245.0
2023-01-04 13:50:00,284.7,284.73,284.52,284.69,651.0,278.7353,278.7647,278.559,278.7255,651.0
2023-01-04 13:55:00,284.51,284.51,283.48,283.48,1673.0,278.5493,278.5493,277.5408,277.5408,1673.0
2023-01-04 14:00:00,284.21,284.48,282.41,282.73,4762.0,278.2555,278.5199,276.4933,276.8066,4762.0
2023-01-04 14:05:00,283.23,283.49,282.86,282.87,2332.0,277.2961,277.5506,276.9338,276.9436,2332.0
2023-01-04 14:10:00,282.09,282.75,281.95,282.74,900.0,276.18,276.8261,276.0429,276.8163,900.0
2023-01-04 14:15:00,282.88,283.6,282.87,283.59,1274.0,276.9534,277.6583,276.9436,277.6485,1274.0
2023-01-04 14:20:00,283.2,283.2,282.34,282.44,900.0,277.2667,277.2667,276.4247,276.5226,900.0
2023-01-04 14:25:00,282.12,282.12,280.44,280.62,4228.0,276.2093,276.2093,274.5645,274.7408,4228.0
2023-01-04 14:30:00,280.47,281.38,280.35,281.38,2100.0,274.5939,275.4848,274.4764,275.4848,2100.0
2023-01-04 14:35:00,281.39,281.41,281.01,281.29,1920.0,275.4946,275.5142,275.1226,275.3967,1920.0
2023-01-04 14:40:00,281.14,281.8,280.99,281.62,1601.0,275.2499,275.896,275.103,275.7198,1601.0
2023-01-04 14:45:00,281.43,281.6,281.43,281.6,1100.0,275.5338,275.7002,275.5338,275.7002,1100.0
2023-01-04 14:50:00,281.31,281.41,280.9,281.36,1579.0,275.4163,275.5142,275.0149,275.4653,1579.0
2023-01-04 14:55:00,281.47,282.38,281.47,282.38,4321.0,275.5729,276.4639,275.5729,276.4639,4321.0
2023-01-04 15:00:00,282.46,283.2,282.46,282.97,2651.0,276.5422,277.2667,276.5422,277.0415,2651.0
2023-01-04 15:05:00,283.08,283.09,282.34,282.68,3499.0,277.1492,277.159,276.4247,276.7576,3499.0
2023-01-04 15:10:00,282.88,282.88,282.24,282.63,3084.0,276.9534,276.9534,276.3268,276.7086,3084.0
2023-01-04 15:15:00,282.59,282.94,282.55,282.6,1620.0,276.6695,277.0122,276.6303,276.6793,1620.0
2023-01-04 15:20:00,282.92,283.03,282.05,282.23,2374.0,276.9926,277.1003,276.1408,276.317,2374.0
2023-01-04 15:25:00,282.51,282.83,282.46,282.63,2106.0,276.5912,276.9045,276.5422,276.7086,2106.0
2023-01-04 15:30:00,282.5,282.76,282.21,282.24,2778.0,276.5814,276.8359,276.2974,276.3268,2778.0
2023-01-04 15:35:00,282.13,282.13,281.17,281.88,7751.0,276.2191,276.2191,275.2792,275.9744,7751.0
2023-01-04 15:40:00,281.6,281.71,281.35,281.61,4076.0,275.7002,275.8079,275.4555,275.71,4076.0
2023-01-04 15:45:00,281.52,282.69,281.49,282.69,7390.0,275.6219,276.7674,275.5925,276.7674,7390.0
2023-01-04 15:50:00,282.81,282.84,282.52,282.69,11541.0,276.8849,276.9142,276.601,276.7674,11541.0
2023-01-04 15:55:00,282.7,284.3,282.7,284.01,32332.0,276.7772,278.3437,276.7772,278.0597,32332.0
2023-01-05 09:30:00,280.48,281.77,278.19,278.19,14874.0,274.6037,275.8667,272.3617,272.3617,14874.0
2023-01-05 09:35:00,278.9,279.25,277.73,278.31,2705.0,273.0568,273.3995,271.9113,272.4792,2705.0
2023-01-05 09:40:00,278.41,278.49,277.98,278.15,1418.0,272.5771,272.6554,272.1561,272.3225,1418.0
2023-01-05 09:45:00,278.15,278.29,277.82,277.82,578.0,272.3225,272.4596,271.9994,271.9994,578.0
2023-01-05 09:50:00,278.73,279.06,278.55,278.93,1451.0,272.8904,273.2134,272.7141,273.0862,1451.0
2023-01-05 09:55:00,279.29,279.94,278.79,279.85,4391.0,273.4386,274.075,272.9491,273.9869,4391.0
2023-01-05 10:00:00,279.87,280.01,279.04,279.68,1401.0,274.0065,274.1435,273.1939,273.8205,1401.0
2023-01-05 10:05:00,278.91,280.47,278.91,280.24,2659.0,273.0666,274.5939,273.0666,274.3687,2659.0
2023-01-05 10:10:00,279.84,279.86,279.58,279.86,300.0,273.9771,273.9967,273.7225,273.9967,300.0
2023-01-05 10:15:00,279.56,279.56,279.19,279.32,800.0,273.703,273.703,273.3407,273.468,800.0
2023-01-05 10:20:00,278.92,278.98,278.16,278.18,2180.0,273.0764,273.1351,272.3323,272.3519,2180.0
2023-01-05 10:25:00,278.15,278.93,278.15,278.93,1305.0,272.3225,273.0862,272.3225,273.0862,1305.0
2023-01-05 10:30:00,278.86,278.86,278.27,278.27,600.0,273.0176,273.0176,272.44,272.44,600.0
2023-01-05 10:35:00,278.18,278.88,278.17,278.77,1576.0,272.3519,273.0372,272.3421,272.9295,1576.0
2023-01-05 10:40:00,278.85,279.31,278.8,278.82,2541.0,273.0078,273.4582,272.9589,272.9785,2541.0
2023-01-05 10:45:00,278.89,279.33,278.87,279.15,4660.0,273.047,273.4778,273.0274,273.3016,4660.0
2023-01-05 10:50:00,279.22,279.31,277.56,277.88,3227.0,273.3701,273.4582,271.7449,272.0582,3227.0
2023-01-05 10:55:00,277.9,278.05,277.75,277.82,1401.0,272.0777,272.2246,271.9309,271.9994,1401.0
2023-01-05 11:00:00,277.5,277.6,277.2,277.6,1651.0,271.6861,271.784,271.3924,271.784,1651.0
2023-01-05 11:05:00,277.7,277.71,277.63,277.63,300.0,271.8819,271.8917,271.8134,271.8134,300.0
2023-01-05 11:10:00,277.42,277.87,277.27,277.68,2004.0,271.6078,272.0484,271.4609,271.8624,2004.0
2023-01-05 11:15:00,277.44,277.44,277.28,277.28,500.0,271.6274,271.6274,271.4707,271.4707,500.0
2023-01-05 11:20:00,277.33,277.33,276.86,276.9,2450.0,271.5197,271.5197,271.0595,271.0987,2450.0
2023-01-05 11:25:00,277.05,277.12,276.75,277.11,1695.0,271.2456,271.3141,270.9518,271.3043,1695.0
2023-01-05 11:30:00,277.21,277.36,276.89,276.89,1827.0,271.4022,271.5491,271.0889,271.0889,1827.0
2023-01-05 11:35:00,276.87,277.24,276.86,277.21,1137.0,271.0693,271.4316,271.0595,271.4022,1137.0
2023-01-05 11:40:00,277.23,277.6,277.23,277.6,1142.0,271.4218,271.784,271.4218,271.784,1142.0
2023-01-05 11:45:00,277.82,277.95,277.67,277.74,1795.0,271.9994,272.1267,271.8526,271.9211,1795.0
2023-01-05 11:50:00,277.69,277.7,277.41,277.42,800.0,271.8721,271.8819,271.598,271.6078,800.0
2023-01-05 11:55:00,277.46,277.47,277.13,277.18,1047.0,271.647,271.6568,271.3239,271.3728,1047.0
2023-01-05 12:00:00,276.93,277.35,276.93,277.21,2431.0,271.1281,271.5393,271.1281,271.4022,2431.0
2023-01-05 12:05:00,277.4,277.82,277.32,277.82,1250.0,271.5882,271.9994,271.5099,271.9994,1250.0
2023-01-05 12:10:00,277.82,277.82,277.82,277.82,0.0,271.9994,271.9994,271.9994,271.9994,0.0
2023-01-05 12:15:00,277.59,277.68,277.35,277.35,1500.0,271.7742,271.8624,271.5393,271.5393,1500.0
2023-01-05 12:20:00,276.89,277.23,276.75,277.03,2169.0,271.0889,271.4218,270.9518,271.226,2169.0
2023-01-05 12:25:00,277.29,277.29,277.28,277.29,300.0,271.4805,271.4805,271.4707,271.4805,300.0
2023-01-05 12:30:00,277.13,277.63,277.12,277.58,3063.0,271.3239,271.8134,271.3141,271.7644,3063.0
2023-01-05 12:35:00,277.43,277.51,277.43,277.51,900.0,271.6176,271.6959,271.6176,271.6959,900.0
2023-01-05 12:40:00,277.35,277.39,276.8,276.8,1882.0,271.5393,271.5784,271.0008,271.0008,1882.0
2023-01-05 12:45:00,276.97,277.02,276.74,277.0,1113.0,271.1672,271.2162,270.942,271.1966,1113.0
2023-01-05 12:50:00,276.86,276.86,276.69,276.69,320.0,271.0595,271.0595,270.8931,270.8931,320.0
2023-01-05 12:55:00,276.59,276.72,276.59,276.72,500.0,270.7952,270.9225,270.7952,270.9225,500.0
2023-01-05 13:00:00,276.42,276.42,276.25,276.25,400.0,270.6288,270.6288,270.4623,270.4623,400.0
2023-01-05 13:05:00,276.16,276.67,276.15,276.67,1282.0,270.3742,270.8735,270.3644,270.8735,1282.0
2023-01-05 13:10:00,276.63,276.63,276.4,276.42,1249.0,270.8344,270.8344,270.6092,270.6288,1249.0
2023-01-05 13:15:00,276.38,276.42,276.38,276.42,700.0,270.5896,270.6288,270.5896,270.6288,700.0
2023-01-05 13:20:00,276.55,278.05,276.55,278.04,2469.0,270.756,272.2246,270.756,272.2148,2469.0
2023-01-05 13:25:00,277.94,278.8,277.94,278.39,2540.0,272.1169,272.9589,272.1169,272.5575,2540.0
2023-01-05 13:30:00,278.08,278.41,278.08,278.38,1047.0,272.254,272.5771,272.254,272.5477,1047.0
2023-01-05 13:35:00,278.28,278.28,277.89,277.98,1545.0,272.4498,272.4498,272.068,272.1561,1545.0
2023-01-05 13:40:00,278.15,278.15,277.62,277.64,1812.0,272.3225,272.3225,271.8036,271.8232,1812.0
2023-01-05 13:45:00,277.49,277.85,277.49,277.85,592.0,271.6763,272.0288,271.6763,272.0288,592.0
2023-01-05 13:50:00,277.87,277.89,277.74,277.74,329.0,272.0484,272.068,271.9211,271.9211,329.0
2023-01-05 13:55:00,277.76,278.14,277.55,277.63,1400.0,271.9407,272.3127,271.7351,271.8134,1400.0
2023-01-05 14:00:00,277.85,278.08,277.71,277.88,882.0,272.0288,272.254,271.8917,272.0582,882.0
2023-01-05 14:05:00,277.84,278.32,277.7,278.32,700.0,272.019,272.4889,271.8819,272.4889,700.0
2023-01-05 14:10:00,278.24,278.24,277.42,277.42,1100.0,272.4106,272.4106,271.6078,271.6078,1100.0
2023-01-05 14:15:00,277.57,277.78,277.57,277.78,680.0,271.7547,271.9603,271.7547,271.9603,680.0
2023-01-05 14:20:00,277.71,277.91,277.7,277.78,3074.0,271.8917,272.0875,271.8819,271.9603,3074.0
2023-01-05 14:25:00,277.92,277.92,277.56,277.56,1106.0,272.0973,272.0973,271.7449,271.7449,1106.0
2023-01-05 14:30:00,277.7,278.03,277.64,277.78,1150.0,271.8819,272.205,271.8232,271.9603,1150.0
2023-01-05 14:35:00,277.91,278.56,277.81,278.55,1932.0,272.0875,272.7239,271.9896,272.7141,1932.0
2023-01-05 14:40:00,278.4,278.51,278.36,278.46,604.0,272.5673,272.675,272.5281,272.626,604.0
2023-01-05 14:45:00,278.58,279.0,278.58,279.0,1699.0,272.7435,273.1547,272.7435,273.1547,1699.0
2023-01-05 14:50:00,278.87,278.87,278.77,278.77,300.0,273.0274,273.0274,272.9295,272.9295,300.0
2023-01-05 14:55:00,278.9,278.9,278.11,278.11,2204.0,273.0568,273.0568,272.2833,272.2833,2204.0
2023-01-05 15:00:00,278.27,278.27,277.66,277.85,1088.0,272.44,272.44,271.8428,272.0288,1088.0
2023-01-05 15:05:00,277.74,277.77,277.14,277.14,1770.0,271.9211,271.9505,271.3337,271.3337,1770.0
2023-01-05 15:10:00,276.82,277.13,276.82,277.09,900.0,271.0204,271.3239,271.0204,271.2847,900.0
2023-01-05 15:15:00,277.09,277.28,276.91,276.93,2216.0,271.2847,271.4707,271.1085,271.1281,2216.0
2023-01-05 15:20:00,276.97,276.97,276.69,276.72,1400.0,271.1672,271.1672,270.8931,270.9225,1400.0
2023-01-05 15:25:00,276.78,276.78,276.37,276.57,3329.0,270.9812,270.9812,270.5798,270.7756,3329.0
2023-01-05 15:30:00,276.24,276.51,275.97,276.47,2286.0,270.4525,270.7169,270.1882,270.6777,2286.0
2023-01-05 15:35:00,276.5,276.84,276.49,276.65,2200.0,270.7071,271.04,270.6973,270.8539,2200.0
2023-01-05 15:40:00,276.65,276.65,276.02,276.13,3152.0,270.8539,270.8539,270.2371,270.3448,3152.0
2023-01-05 15:45:00,276.19,276.56,275.9,275.93,5345.0,270.4036,270.7658,270.1196,270.149,5345.0
2023-01-05 15:50:00,276.1,276.32,275.95,276.27,6732.0,270.3155,270.5308,270.1686,270.4819,6732.0
2023-01-05 15:55:00,276.41,276.79,276.41,276.62,13676.0,270.619,270.991,270.619,270.8246,13676.0
2023-01-06 09:30:00,278.72,281.43,278.04,281.06,13574.0,272.8806,275.5338,272.2148,275.1715,13574.0
2023-01-06 09:35:00,280.99,281.14,278.28,278.28,1100.0,275.103,275.2499,272.4498,272.4498,1100.0
2023-01-06 09:40:00,278.6,278.6,276.25,276.26,3740.0,272.7631,272.7631,270.4623,270.4721,3740.0
2023-01-06 09:45:00,276.79,276.93,275.67,276.44,810.0,270.991,271.1281,269.8945,270.6483,810.0
2023-01-06 09:50:00,276.66,276.89,276.34,276.69,1695.0,270.8637,271.0889,270.5504,270.8931,1695.0
2023-01-06 09:55:00,277.0,277.13,276.83,277.13,600.0,271.1966,271.3239,271.0302,271.3239,600.0
2023-01-06 10:00:00,277.39,279.31,277.39,278.5,1914.0,271.5784,273.4582,271.5784,272.6652,1914.0
2023-01-06 10:05:00,278.29,280.05,278.12,279.67,6959.0,272.4596,274.1827,272.2931,273.8107,6959.0
2023-01-06 10:10:00,279.77,280.33,279.45,280.2,8955.0,273.9086,274.4568,273.5953,274.3296,8955.0
2023-01-06 10:15:00,280.19,280.67,280.19,280.24,3800.0,274.3198,274.7897,274.3198,274.3687,3800.0
2023-01-06 10:20:00,280.17,280.17,279.5,279.74,3845.0,274.3002,274.3002,273.6442,273.8792,3845.0
2023-01-06 10:25:00,279.85,279.85,279.2,279.45,2348.0,273.9869,273.9869,273.3505,273.5953,2348.0
2023-01-06 10:30:00,279.57,280.03,279.57,279.91,2100.0,273.7128,274.1631,273.7128,274.0456,2100.0
2023-01-06 10:35:00,280.05,281.21,280.05,281.15,3206.0,274.1827,275.3184,274.1827,275.2597,3206.0
2023-01-06 10:40:00,281.53,282.18,281.08,281.25,4796.0,275.6317,276.2681,275.1911,275.3576,4796.0
2023-01-06 10:45:00,281.47,282.35,281.47,282.23,1300.0,275.5729,276.4345,275.5729,276.317,1300.0
2023-01-06 10:50:00,282.23,282.23,282.23,282.23,0.0,276.317,276.317,276.317,276.317,0.0
2023-01-06 10:55:00,282.51,283.1,282.44,283.1,1476.0,276.5912,277.1688,276.5226,277.1688,1476.0
2023-01-06 11:00:00,283.32,283.47,283.11,283.37,18557.0,277.3842,277.531,277.1786,277.4331,18557.0
2023-01-06 11:05:00,283.76,283.77,283.23,283.43,4424.0,277.815,277.8248,277.2961,277.4919,4424.0
2023-01-06 11:10:00,283.6,283.6,283.14,283.14,2500.0,277.6583,277.6583,277.208,277.208,2500.0
2023-01-06 11:15:00,283.16,283.48,283.16,283.26,955.0,277.2275,277.5408,277.2275,277.3254,955.0
2023-01-06 11:20:00,283.6,283.96,283.6,283.76,1475.0,277.6583,278.0108,277.6583,277.815,1475.0
2023-01-06 11:25:00,283.66,283.7,283.35,283.36,1847.0,277.7171,277.7562,277.4136,277.4234,1847.0
2023-01-06 11:30:00,283.38,283.56,283.13,283.33,3725.0,277.4429,277.6192,277.1982,277.394,3725.0
2023-01-06 11:35:00,283.55,283.62,283.08,283.31,4587.0,277.6094,277.6779,277.1492,277.3744,4587.0
2023-01-06 11:40:00,283.28,283.28,282.79,282.79,1117.0,277.345,277.345,276.8653,276.8653,1117.0
2023-01-06 11:45:00,283.12,283.49,283.1,283.49,869.0,277.1884,277.5506,277.1688,277.5506,869.0
2023-01-06 11:50:00,284.18,284.42,284.05,284.25,800.0,278.2262,278.4611,278.0989,278.2947,800.0
2023-01-06 11:55:00,284.49,284.97,284.49,284.81,4131.0,278.5297,278.9996,278.5297,278.843,4131.0
2023-01-06 12:00:00,284.94,285.05,284.94,285.04,600.0,278.9703,279.0779,278.9703,279.0682,600.0
2023-01-06 12:05:00,285.19,285.37,285.07,285.07,630.0,279.215,279.3912,279.0975,279.0975,630.0
2023-01-06 12:10:00,285.25,285.25,284.61,284.85,800.0,279.2738,279.2738,278.6472,278.8821,800.0
2023-01-06 12:15:00,284.73,284.83,284.73,284.83,300.0,278.7647,278.8626,278.7647,278.8626,300.0
2023-01-06 12:20:00,284.84,284.84,284.21,284.28,700.0,278.8723,278.8723,278.2555,278.3241,700.0
2023-01-06 12:25:00,284.35,284.37,284.35,284.37,200.0,278.3926,278.4122,278.3926,278.4122,200.0
2023-01-06 12:30:00,284.5,284.59,284.34,284.43,950.0,278.5395,278.6276,278.3828,278.4709,950.0
2023-01-06 12:35:00,284.35,284.35,283.89,283.89,881.0,278.3926,278.3926,277.9422,277.9422,881.0
2023-01-06 12:40:00,283.89,283.89,283.89,283.89,0.0,277.9422,277.9422,277.9422,277.9422,0.0
2023-01-06 12:45:00,284.19,284.26,284.19,284.26,400.0,278.236,278.3045,278.236,278.3045,400.0
2023-01-06 12:50:00,284.14,284.27,283.83,283.88,700.0,278.187,278.3143,277.8835,277.9325,700.0
2023-01-06 12:55:00,283.87,284.1,283.75,284.08,2102.0,277.9227,278.1478,277.8052,278.1283,2102.0
2023-01-06 13:00:00,284.22,284.23,284.05,284.07,600.0,278.2653,278.2751,278.0989,278.1185,600.0
2023-01-06 13:05:00,284.13,284.44,284.13,284.14,900.0,278.1772,278.4807,278.1772,278.187,900.0
2023-01-06 13:10:00,284.26,284.39,284.11,284.39,500.0,278.3045,278.4318,278.1576,278.4318,500.0
2023-01-06 13:15:00,284.59,284.71,284.36,284.5,800.0,278.6276,278.7451,278.4024,278.5395,800.0
2023-01-06 13:20:00,284.53,284.78,284.52,284.78,700.0,278.5688,278.8136,278.559,278.8136,700.0
2023-01-06 13:25:00,284.85,285.04,284.84,284.85,1584.0,278.8821,279.0682,278.8723,278.8821,1584.0
2023-01-06 13:30:00,284.93,285.46,284.92,285.46,807.0,278.9605,279.4794,278.9507,279.4794,807.0
2023-01-06 13:35:00,285.37,285.69,285.36,285.68,1973.0,279.3912,279.7045,279.3815,279.6947,1973.0
2023-01-06 13:40:00,285.67,285.85,285.56,285.58,1318.0,279.685,279.8612,279.5773,279.5968,1318.0
2023-01-06 13:45:00,285.58,285.78,285.52,285.62,1803.0,279.5968,279.7927,279.5381,279.636,1803.0
2023-01-06 13:50:00,285.55,285.55,285.31,285.42,1000.0,279.5675,279.5675,279.3325,279.4402,1000.0
2023-01-06 13:55:00,285.42,285.55,285.42,285.5,1200.0,279.4402,279.5675,279.4402,279.5185,1200.0
2023-01-06 14:00:00,285.65,285.92,285.64,285.9,700.0,279.6654,279.9297,279.6556,279.9101,700.0
2023-01-06 14:05:00,286.14,286.35,286.12,286.24,1000.0,280.1451,280.3507,280.1255,280.243,1000.0
2023-01-06 14:10:00,286.36,286.56,286.18,286.45,1563.0,280.3605,280.5563,280.1843,280.4486,1563.0
2023-01-06 14:15:00,286.6,286.76,286.59,286.76,524.0,280.5955,280.7521,280.5857,280.7521,524.0
2023-01-06 14:20:00,286.95,287.13,286.95,287.03,1602.0,280.9381,281.1144,280.9381,281.0165,1602.0
2023-01-06 14:25:00,287.09,287.09,286.67,286.76,2995.0,281.0752,281.0752,280.664,280.7521,2995.0
2023-01-06 14:30:00,286.87,287.17,286.87,287.12,1170.0,280.8598,281.1535,280.8598,281.1046,1170.0
2023-01-06 14:35:00,287.09,287.52,287.08,287.5,1251.0,281.0752,281.4962,281.0654,281.4766,1251.0
2023-01-06 14:40:00,287.45,287.5,287.22,287.38,1660.0,281.4277,281.4766,281.2025,281.3591,1660.0
2023-01-06 14:45:00,287.51,287.58,287.23,287.27,1733.0,281.4864,281.5549,281.2123,281.2514,1733.0
2023-01-06 14:50:00,287.49,288.01,287.48,288.01,2083.0,281.4668,281.9759,281.457,281.9759,2083.0
2023-01-06 14:55:00,288.13,288.14,288.01,288.01,808.0,282.0934,282.1032,281.9759,281.9759,808.0
2023-01-06 15:00:00,288.25,288.81,288.22,288.69,2330.0,282.2109,282.7592,282.1815,282.6417,2330.0
2023-01-06 15:05:00,288.6,288.77,288.56,288.75,1415.0,282.5536,282.72,282.5144,282.7004,1415.0
2023-01-06 15:10:00,288.59,288.76,288.38,288.71,1400.0,282.5438,282.7102,282.3382,282.6613,1400.0
2023-01-06 15:15:00,288.92,289.01,288.56,288.72,2330.0,282.8669,282.955,282.5144,282.6711,2330.0
2023-01-06 15:20:00,288.53,288.76,288.38,288.59,3967.0,282.485,282.7102,282.3382,282.5438,3967.0
2023-01-06 15:25:00,288.54,288.54,287.98,288.15,4881.0,282.4948,282.4948,281.9466,282.113,4881.0
2023-01-06 15:30:00,288.27,288.87,288.25,288.8,3180.0,282.2305,282.8179,282.2109,282.7494,3180.0
2023-01-06 15:35:00,288.81,289.06,288.71,289.01,5733.0,282.7592,283.0039,282.6613,282.955,5733.0
2023-01-06 15:40:00,289.13,289.43,289.03,289.35,5070.0,283.0725,283.3662,282.9746,283.2879,5070.0
2023-01-06 15:45:00,289.49,289.65,289.28,289.28,8442.0,283.4249,283.5816,283.2193,283.2193,8442.0
2023-01-06 15:50:00,289.35,289.35,288.9,289.18,11096.0,283.2879,283.2879,282.8473,283.1214,11096.0
2023-01-06 15:55:00,289.35,289.78,289.23,289.66,42643.0,283.2879,283.7088,283.1704,283.5914,42643.0
2023-01-09 09:30:00,292.29,293.2,292.29,292.66,7670.0,286.1663,287.0572,286.1663,286.5285,7670.0
2023-01-09 09:35:00,292.17,292.17,290.99,291.96,2200.0,286.0488,286.0488,284.8935,285.8432,2200.0
2023-01-09 09:40:00,292.41,292.41,291.72,291.92,802.0,286.2837,286.2837,285.6082,285.804,802.0
2023-01-09 09:45:00,292.78,293.12,292.6,293.12,1145.0,286.646,286.9789,286.4698,286.9789,1145.0
2023-01-09 09:50:00,293.44,294.22,293.36,293.86,2003.0,287.2922,288.0558,287.2138,287.7034,2003.0
2023-01-09 09:55:00,293.94,294.45,293.83,294.45,2018.0,287.7817,288.281,287.674,288.281,2018.0
2023-01-09 10:00:00,294.56,295.04,294.55,294.88,2000.0,288.3887,288.8586,288.3789,288.702,2000.0
2023-01-09 10:05:00,294.5,294.75,294.34,294.47,1559.0,288.33,288.5747,288.1733,288.3006,1559.0
2023-01-09 10:10:00,294.18,294.18,293.11,293.11,1558.0,288.0167,288.0167,286.9691,286.9691,1558.0
2023-01-09 10:15:00,293.46,293.81,293.34,293.62,1700.0,287.3117,287.6544,287.1943,287.4684,1700.0
2023-01-09 10:20:00,294.07,294.07,293.6,293.62,595.0,287.909,287.909,287.4488,287.4684,595.0
2023-01-09 10:25:00,293.54,293.87,293.54,293.81,1590.0,287.3901,287.7132,287.3901,287.6544,1590.0
2023-01-09 10:30:00,293.84,294.55,293.84,294.47,743.0,287.6838,288.3789,287.6838,288.3006,743.0
2023-01-09 10:35:00,294.62,295.12,294.62,294.9,1820.0,288.4474,288.937,288.4474,288.7216,1820.0
2023-01-09 10:40:00,295.19,295.37,294.76,295.03,3454.0,289.0055,289.1817,288.5845,288.8489,3454.0
2023-01-09 10:45:00,295.17,296.1,295.16,295.87,1289.0,288.9859,289.8964,288.9761,289.6713,1289.0
2023-01-09 10:50:00,296.19,296.23,296.13,296.18,1672.0,289.9846,290.0237,289.9258,289.9748,1672.0
2023-01-09 10:55:00,296.25,296.33,296.02,296.03,4000.0,290.0433,290.1216,289.8181,289.8279,4000.0
2023-01-09 11:00:00,296.23,296.98,296.12,296.8,2924.0,290.0237,290.758,289.916,290.5818,2924.0
2023-01-09 11:05:00,296.67,296.67,296.29,296.29,2891.0,290.4545,290.4545,290.0825,290.0825,2891.0
2023-01-09 11:10:00,296.52,297.16,296.49,297.16,3120.0,290.3076,290.9342,290.2783,290.9342,3120.0
2023-01-09 11:15:00,297.32,297.32,296.86,297.08,2375.0,291.0909,291.0909,290.6405,290.8559,2375.0
2023-01-09 11:20:00,297.16,297.32,297.16,297.32,2110.0,290.9342,291.0909,290.9342,291.0909,2110.0
2023-01-09 11:25:00,297.36,297.76,297.31,297.46,4836.0,291.13,291.5217,291.0811,291.2279,4836.0
2023-01-09 11:30:00,297.49,297.51,296.96,296.99,1300.0,291.2573,291.2769,290.7384,290.7678,1300.0
2023-01-09 11:35:00,296.86,297.04,296.64,296.64,2838.0,290.6405,290.8167,290.4251,290.4251,2838.0
2023-01-09 11:40:00,296.68,296.69,296.34,296.6,3047.0,290.4643,290.4741,290.1314,290.386,3047.0
2023-01-09 11:45:00,296.6,297.03,296.6,296.74,3440.0,290.386,290.807,290.386,290.523,3440.0
2023-01-09 11:50:00,296.78,297.43,296.49,297.29,8021.0,290.5622,291.1986,290.2783,291.0615,8021.0
2023-01-09 11:55:00,297.27,297.4,296.29,296.65,2443.0,291.0419,291.1692,290.0825,290.4349,2443.0
2023-01-09 12:00:00,296.62,296.62,295.88,295.89,1738.0,290.4055,290.4055,289.681,289.6908,1738.0
2023-01-09 12:05:00,295.8,296.06,295.75,295.93,1952.0,289.6027,289.8573,289.5538,289.73,1952.0
2023-01-09 12:10:00,296.09,296.19,295.94,295.94,5233.0,289.8866,289.9846,289.7398,289.7398,5233.0
2023-01-09 12:15:00,295.72,295.89,295.38,295.4,1692.0,289.5244,289.6908,289.1915,289.2111,1692.0
2023-01-09 12:20:00,295.26,295.92,295.26,295.92,3752.0,289.074,289.7202,289.074,289.7202,3752.0
2023-01-09 12:25:00,295.92,296.08,295.6,295.96,2806.0,289.7202,289.8769,289.4069,289.7594,2806.0
2023-01-09 12:30:00,295.79,296.07,295.49,295.49,3035.0,289.5929,289.8671,289.2992,289.2992,3035.0
2023-01-09 12:35:00,295.51,295.52,294.93,295.01,1342.0,289.3188,289.3286,288.751,288.8293,1342.0
2023-01-09 12:40:00,295.01,295.01,295.01,295.01,0.0,288.8293,288.8293,288.8293,288.8293,0.0
2023-01-09 12:45:00,294.87,295.27,294.83,295.26,3117.0,288.6922,289.0838,288.653,289.074,3117.0
2023-01-09 12:50:00,295.23,295.23,294.99,295.16,500.0,289.0447,289.0447,288.8097,288.9761,500.0
2023-01-09 12:55:00,294.97,295.27,294.94,295.21,842.0,288.7901,289.0838,288.7607,289.0251,842.0
2023-01-09 13:00:00,295.07,295.38,294.7,294.7,1000.0,288.888,289.1915,288.5258,288.5258,1000.0
2023-01-09 13:05:00,294.52,294.52,294.22,294.49,600.0,288.3495,288.3495,288.0558,288.3202,600.0
2023-01-09 13:10:00,294.06,294.48,294.04,294.13,1969.0,287.8992,288.3104,287.8796,287.9677,1969.0
2023-01-09 13:15:00,294.22,294.38,293.96,293.96,1403.0,288.0558,288.2125,287.8013,287.8013,1403.0
2023-01-09 13:20:00,294.11,294.33,294.11,294.11,2531.0,287.9481,288.1635,287.9481,287.9481,2531.0
2023-01-09 13:25:00,294.07,294.08,293.51,293.75,1200.0,287.909,287.9188,287.3607,287.5957,1200.0
2023-01-09 13:30:00,293.68,293.96,293.5,293.5,1503.0,287.5271,287.8013,287.3509,287.3509,1503.0
2023-01-09 13:35:00,293.57,293.58,293.02,293.19,1000.0,287.4194,287.4292,286.881,287.0474,1000.0
2023-01-09 13:40:00,293.1,293.1,292.24,292.25,1000.0,286.9593,286.9593,286.1173,286.1271,1000.0
2023-01-09 13:45:00,291.99,292.15,291.91,292.12,2570.0,285.8725,286.0292,285.7942,285.9998,2570.0
2023-01-09 13:50:00,292.09,292.16,291.85,292.15,2804.0,285.9705,286.039,285.7355,286.0292,2804.0
2023-01-09 13:55:00,292.12,292.33,291.88,292.21,1400.0,285.9998,286.2054,285.7649,286.0879,1400.0
2023-01-09 14:00:00,292.44,292.85,292.44,292.74,956.0,286.3131,286.7145,286.3131,286.6068,956.0
2023-01-09 14:05:00,292.72,292.72,292.05,292.3,1800.0,286.5873,286.5873,285.9313,286.1761,1800.0
2023-01-09 14:10:00,292.48,292.5,292.03,292.39,2201.0,286.3523,286.3719,285.9117,286.2642,2201.0
2023-01-09 14:15:00,292.06,292.32,291.98,292.18,850.0,285.9411,286.1956,285.8628,286.0586,850.0
2023-01-09 14:20:00,292.38,292.75,292.38,292.73,1206.0,286.2544,286.6166,286.2544,286.597,1206.0
2023-01-09 14:25:00,292.65,292.79,292.52,292.78,1100.0,286.5187,286.6558,286.3914,286.646,1100.0
2023-01-09 14:30:00,292.47,292.68,292.08,292.08,1256.0,286.3425,286.5481,285.9607,285.9607,1256.0
2023-01-09 14:35:00,292.04,292.55,292.04,292.11,4491.0,285.9215,286.4208,285.9215,285.99,4491.0
2023-01-09 14:40:00,292.2,292.36,292.17,292.17,1496.0,286.0781,286.2348,286.0488,286.0488,1496.0
2023-01-09 14:45:00,292.2,292.49,292.18,292.49,600.0,286.0781,286.3621,286.0586,286.3621,600.0
2023-01-09 14:50:00,292.51,292.51,292.31,292.31,400.0,286.3817,286.3817,286.1858,286.1858,400.0
2023-01-09 14:55:00,292.21,292.21,291.1,291.16,4325.0,286.0879,286.0879,285.0012,285.0599,4325.0
2023-01-09 15:00:00,291.05,291.41,291.05,291.15,2517.0,284.9522,285.3047,284.9522,285.0501,2517.0
2023-01-09 15:05:00,291.28,291.82,291.28,291.75,2943.0,285.1774,285.7061,285.1774,285.6376,2943.0
2023-01-09 15:10:00,291.78,291.8,291.17,291.17,1941.0,285.6669,285.6865,285.0697,285.0697,1941.0
2023-01-09 15:15:00,291.21,291.27,290.99,291.27,1214.0,285.1089,285.1676,284.8935,285.1676,1214.0
2023-01-09 15:20:00,291.41,291.93,291.4,291.41,4995.0,285.3047,285.8138,285.2949,285.3047,4995.0
2023-01-09 15:25:00,291.41,291.42,290.94,291.23,2334.0,285.3047,285.3145,284.8445,285.1285,2334.0
2023-01-09 15:30:00,291.2,291.26,290.61,290.91,2432.0,285.0991,285.1578,284.5215,284.8152,2432.0
2023-01-09 15:35:00,291.06,291.06,290.62,290.68,1240.0,284.962,284.962,284.5312,284.59,1240.0
2023-01-09 15:40:00,290.57,291.13,290.4,290.96,3403.0,284.4823,285.0306,284.3159,284.8641,3403.0
2023-01-09 15:45:00,291.06,291.35,290.95,291.35,9479.0,284.962,285.246,284.8543,285.246,9479.0
2023-01-09 15:50:00,291.53,292.19,291.53,292.19,10593.0,285.4222,286.0684,285.4222,286.0684,10593.0
2023-01-09 15:55:00,292.1,292.11,290.71,290.8,36719.0,285.9802,285.99,284.6194,284.7075,36719.0
2023-01-10 09:30:00,289.86,291.04,289.86,291.04,8035.0,283.7872,284.9424,283.7872,284.9424,8035.0
2023-01-10 09:35:00,291.7,292.19,291.63,292.12,2147.0,285.5886,286.0684,285.5201,285.9998,2147.0
2023-01-10 09:40:00,292.09,293.39,292.07,293.16,2019.0,285.9705,287.2432,285.9509,287.018,2019.0
2023-01-10 09:45:00,292.76,292.76,291.56,292.38,815.0,286.6264,286.6264,285.4516,286.2544,815.0
2023-01-10 09:50:00,292.39,294.44,292.39,294.25,3100.0,286.2642,288.2712,286.2642,288.0852,3100.0
2023-01-10 09:55:00,294.4,294.44,294.28,294.28,850.0,288.2321,288.2712,288.1146,288.1146,850.0
2023-01-10 10:00:00,294.91,294.91,294.14,294.15,900.0,288.7314,288.7314,287.9775,287.9873,900.0
2023-01-10 10:05:00,294.19,295.15,294.19,294.81,2387.0,288.0265,288.9663,288.0265,288.6335,2387.0
2023-01-10 10:10:00,294.64,295.85,294.64,295.15,1824.0,288.467,289.6517,288.467,288.9663,1824.0
2023-01-10 10:15:00,295.53,295.53,294.79,294.8,300.0,289.3384,289.3384,288.6139,288.6237,300.0
2023-01-10 10:20:00,294.87,294.87,294.01,294.3,780.0,288.6922,288.6922,287.8502,288.1341,780.0
2023-01-10 10:25:00,294.24,294.54,293.79,293.96,2000.0,288.0754,288.3691,287.6348,287.8013,2000.0
2023-01-10 10:30:00,292.95,293.07,292.25,292.25,1100.0,286.8124,286.9299,286.1271,286.1271,1100.0
2023-01-10 10:35:00,292.0,292.57,291.79,292.57,1700.0,285.8823,286.4404,285.6767,286.4404,1700.0
2023-01-10 10:40:00,292.39,292.54,292.14,292.19,2300.0,286.2642,286.411,286.0194,286.0684,2300.0
2023-01-10 10:45:00,291.7,292.34,291.45,292.34,1200.0,285.5886,286.2152,285.3439,286.2152,1200.0
2023-01-10 10:50:00,292.51,292.84,292.51,292.76,824.0,286.3817,286.7047,286.3817,286.6264,824.0
2023-01-10 10:55:00,292.97,293.07,292.81,292.94,1123.0,286.832,286.9299,286.6754,286.8026,1123.0
2023-01-10 11:00:00,292.99,293.16,292.82,293.05,1101.0,286.8516,287.018,286.6852,286.9103,1101.0
2023-01-10 11:05:00,292.97,293.17,292.97,293.17,300.0,286.832,287.0278,286.832,287.0278,300.0
2023-01-10 11:10:00,292.98,293.26,292.78,292.87,1200.0,286.8418,287.1159,286.646,286.7341,1200.0
2023-01-10 11:15:00,292.96,293.25,292.91,292.93,1200.0,286.8222,287.1061,286.7733,286.7929,1200.0
2023-01-10 11:20:00,293.12,293.48,293.02,293.23,2200.0,286.9789,287.3313,286.881,287.0866,2200.0
2023-01-10 11:25:00,293.12,293.2,292.89,292.96,1000.0,286.9789,287.0572,286.7537,286.8222,1000.0
2023-01-10 11:30:00,293.16,293.3,292.89,292.89,1023.0,287.018,287.1551,286.7537,286.7537,1023.0
2023-01-10 11:35:00,293.08,293.45,292.94,293.09,1256.0,286.9397,287.302,286.8026,286.9495,1256.0
2023-01-10 11:40:00,292.98,293.21,292.91,293.21,1000.0,286.8418,287.067,286.7733,287.067,1000.0
2023-01-10 11:45:00,293.04,293.27,292.94,293.23,1901.0,286.9005,287.1257,286.8026,287.0866,1901.0
2023-01-10 11:50:00,293.04,293.04,292.81,292.81,300.0,286.9005,286.9005,286.6754,286.6754,300.0
2023-01-10 11:55:00,293.04,293.27,292.94,293.07,1896.0,286.9005,287.1257,286.8026,286.9299,1896.0
2023-01-10 12:00:00,292.3,292.44,292.11,292.11,1880.0,286.1761,286.3131,285.99,285.99,1880.0
2023-01-10 12:05:00,292.12,292.38,292.11,292.38,200.0,285.9998,286.2544,285.99,286.2544,200.0
2023-01-10 12:10:00,292.38,292.38,292.38,292.38,0.0,286.2544,286.2544,286.2544,286.2544,0.0
2023-01-10 12:15:00,292.87,292.93,292.66,292.84,1100.0,286.7341,286.7929,286.5285,286.7047,1100.0
2023-01-10 12:20:00,292.69,292.88,292.64,292.73,1749.0,286.5579,286.7439,286.5089,286.597,1749.0
2023-01-10 12:25:00,293.03,293.03,292.72,292.84,900.0,286.8908,286.8908,286.5873,286.7047,900.0
2023-01-10 12:30:00,293.15,293.31,293.15,293.31,600.0,287.0082,287.1649,287.0082,287.1649,600.0
2023-01-10 12:35:00,293.3,294.1,293.3,294.1,1216.0,287.1551,287.9383,287.1551,287.9383,1216.0
2023-01-10 12:40:00,293.88,293.99,293.79,293.94,1007.0,287.7229,287.8306,287.6348,287.7817,1007.0
2023-01-10 12:45:00,293.88,293.88,293.65,293.73,2387.0,287.7229,287.7229,287.4978,287.5761,2387.0
2023-01-10 12:50:00,294.06,295.0,294.05,294.37,16883.0,287.8992,288.8195,287.8894,288.2027,16883.0
2023-01-10 12:55:00,294.48,294.78,294.48,294.77,1623.0,288.3104,288.6041,288.3104,288.5943,1623.0
2023-01-10 13:00:00,294.65,295.27,294.62,295.27,1810.0,288.4768,289.0838,288.4474,289.0838,1810.0
2023-01-10 13:05:00,295.23,295.48,295.23,295.48,500.0,289.0447,289.2894,289.0447,289.2894,500.0
2023-01-10 13:10:00,295.51,295.67,295.46,295.58,2705.0,289.3188,289.4754,289.2698,289.3873,2705.0
2023-01-10 13:15:00,295.56,295.61,295.18,295.18,10916.0,289.3678,289.4167,288.9957,288.9957,10916.0
2023-01-10 13:20:00,295.0,295.01,294.61,294.84,1773.0,288.8195,288.8293,288.4377,288.6628,1773.0
2023-01-10 13:25:00,294.81,294.81,294.81,294.81,100.0,288.6335,288.6335,288.6335,288.6335,100.0
2023-01-10 13:30:00,294.7,294.99,294.67,294.96,813.0,288.5258,288.8097,288.4964,288.7803,813.0
2023-01-10 13:35:00,294.79,295.2,294.79,295.13,1017.0,288.6139,289.0153,288.6139,288.9468,1017.0
2023-01-10 13:40:00,295.13,295.14,294.91,294.96,621.0,288.9468,288.9566,288.7314,288.7803,621.0
2023-01-10 13:45:00,294.93,295.02,294.62,294.88,1350.0,288.751,288.8391,288.4474,288.702,1350.0
2023-01-10 13:50:00,294.99,295.02,294.81,294.88,737.0,288.8097,288.8391,288.6335,288.702,737.0
2023-01-10 13:55:00,294.73,295.15,294.59,295.15,1202.0,288.5551,288.9663,288.4181,288.9663,1202.0
2023-01-10 14:00:00,295.23,295.34,295.06,295.17,1675.0,289.0447,289.1524,288.8782,288.9859,1675.0
2023-01-10 14:05:00,295.15,295.32,294.96,295.31,1681.0,288.9663,289.1328,288.7803,289.123,1681.0
2023-01-10 14:10:00,295.43,295.52,295.43,295.52,402.0,289.2405,289.3286,289.2405,289.3286,402.0
2023-01-10 14:15:00,295.53,295.93,295.53,295.93,1991.0,289.3384,289.73,289.3384,289.73,1991.0
2023-01-10 14:20:00,296.0,296.14,295.89,295.94,2363.0,289.7985,289.9356,289.6908,289.7398,2363.0
2023-01-10 14:25:00,295.87,296.2,295.87,296.2,900.0,289.6713,289.9943,289.6713,289.9943,900.0
2023-01-10 14:30:00,296.22,296.9,296.16,296.75,4155.0,290.0139,290.6797,289.9552,290.5328,4155.0
2023-01-10 14:35:00,296.78,296.78,296.32,296.47,3868.0,290.5622,290.5622,290.1118,290.2587,3868.0
2023-01-10 14:40:00,296.56,296.69,296.37,296.37,1831.0,290.3468,290.4741,290.1608,290.1608,1831.0
2023-01-10 14:45:00,296.34,296.41,296.21,296.38,1129.0,290.1314,290.1999,290.0041,290.1706,1129.0
2023-01-10 14:50:00,296.42,296.42,296.21,296.39,1705.0,290.2097,290.2097,290.0041,290.1804,1705.0
2023-01-10 14:55:00,296.41,296.45,296.19,296.3,1700.0,290.1999,290.2391,289.9846,290.0922,1700.0
2023-01-10 15:00:00,296.3,296.3,295.66,295.95,2065.0,290.0922,290.0922,289.4657,289.7496,2065.0
2023-01-10 15:05:00,295.8,296.04,295.46,296.04,2200.0,289.6027,289.8377,289.2698,289.8377,2200.0
2023-01-10 15:10:00,295.93,296.35,295.87,296.31,2955.0,289.73,290.1412,289.6713,290.102,2955.0
2023-01-10 15:15:00,296.44,296.8,296.44,296.52,2920.0,290.2293,290.5818,290.2293,290.3076,2920.0
2023-01-10 15:20:00,296.46,296.75,296.44,296.75,2216.0,290.2489,290.5328,290.2293,290.5328,2216.0
2023-01-10 15:25:00,296.64,296.96,296.59,296.76,3316.0,290.4251,290.7384,290.3762,290.5426,3316.0
2023-01-10 15:30:00,296.76,296.78,296.43,296.45,4880.0,290.5426,290.5622,290.2195,290.2391,4880.0
2023-01-10 15:35:00,296.45,296.54,296.24,296.33,5074.0,290.2391,290.3272,290.0335,290.1216,5074.0
2023-01-10 15:40:00,296.29,296.49,296.11,296.12,7022.0,290.0825,290.2783,289.9062,289.916,7022.0
2023-01-10 15:45:00,296.12,296.73,296.12,296.66,9300.0,289.916,290.5132,289.916,290.4447,9300.0
2023-01-10 15:50:00,296.73,297.35,296.73,297.19,22943.0,290.5132,291.1202,290.5132,290.9636,22943.0
2023-01-10 15:55:00,297.24,297.44,297.18,297.33,23537.0,291.0126,291.2084,290.9538,291.1007,23537.0
2023-01-11 09:30:00,299.95,299.95,298.93,299.77,8518.0,293.6658,293.6658,292.6671,293.4895,8518.0
2023-01-11 09:35:00,299.76,300.78,299.76,300.04,1403.0,293.4798,294.4784,293.4798,293.7539,1403.0
2023-01-11 09:40:00,300.49,301.88,300.06,301.4,1831.0,294.1945,295.5553,293.7735,295.0854,1831.0
2023-01-11 09:45:00,301.88,302.39,300.97,301.87,1369.0,295.5553,296.0547,294.6644,295.5456,1369.0
2023-01-11 09:50:00,301.65,301.7,300.88,301.39,1944.0,295.3302,295.3791,294.5763,295.0756,1944.0
2023-01-11 09:55:00,301.39,302.26,301.39,302.26,2126.0,295.0756,295.9274,295.0756,295.9274,2126.0
2023-01-11 10:00:00,302.38,303.33,301.81,303.12,5871.0,296.0449,296.975,295.4868,296.7694,5871.0
2023-01-11 10:05:00,302.89,303.42,302.89,302.94,2669.0,296.5442,297.0631,296.5442,296.5931,2669.0
2023-01-11 10:10:00,303.23,303.25,302.61,302.88,1814.0,296.8771,296.8966,296.27,296.5344,1814.0
2023-01-11 10:15:00,302.85,302.96,302.62,302.62,1015.0,296.505,296.6127,296.2798,296.2798,1015.0
2023-01-11 10:20:00,302.67,303.02,302.48,302.94,1162.0,296.3288,296.6715,296.1428,296.5931,1162.0
2023-01-11 10:25:00,303.19,304.01,303.19,304.0,1200.0,296.8379,297.6407,296.8379,297.6309,1200.0
2023-01-11 10:30:00,303.94,304.1,303.26,303.3,1809.0,297.5722,297.7288,296.9064,296.9456,1809.0
2023-01-11 10:35:00,303.06,304.04,302.97,303.63,1900.0,296.7106,297.6701,296.6225,297.2687,1900.0
2023-01-11 10:40:00,304.08,304.58,303.66,304.06,6205.0,297.7093,298.1988,297.298,297.6897,6205.0
2023-01-11 10:45:00,304.06,304.42,304.06,304.41,600.0,297.6897,298.0421,297.6897,298.0323,600.0
2023-01-11 10:50:00,304.54,304.54,303.86,304.02,3816.0,298.1596,298.1596,297.4939,297.6505,3816.0
2023-01-11 10:55:00,304.02,304.31,303.92,303.98,3700.0,297.6505,297.9344,297.5526,297.6113,3700.0
2023-01-11 11:00:00,304.1,304.1,303.89,303.99,2868.0,297.7288,297.7288,297.5232,297.6211,2868.0
2023-01-11 11:05:00,304.06,304.1,303.68,304.1,2835.0,297.6897,297.7288,297.3176,297.7288,2835.0
2023-01-11 11:10:00,303.85,304.41,303.85,304.38,4482.0,297.4841,298.0323,297.4841,298.003,4482.0
2023-01-11 11:15:00,304.51,305.13,304.51,304.81,8503.0,298.1302,298.7373,298.1302,298.424,8503.0
2023-01-11 11:20:00,304.81,305.46,304.81,305.46,1631.0,298.424,299.0603,298.424,299.0603,1631.0
2023-01-11 11:25:00,305.45,306.34,305.45,306.34,4384.0,299.0505,299.9219,299.0505,299.9219,4384.0
2023-01-11 11:30:00,306.27,306.36,306.13,306.15,2481.0,299.8534,299.9415,299.7163,299.7359,2481.0
2023-01-11 11:35:00,306.06,306.06,305.39,305.68,3339.0,299.6478,299.6478,298.9918,299.2757,3339.0
2023-01-11 11:40:00,305.78,306.45,305.78,306.45,1330.0,299.3736,300.0296,299.3736,300.0296,1330.0
2023-01-11 11:45:00,306.38,306.57,306.37,306.57,864.0,299.9611,300.1471,299.9513,300.1471,864.0
2023-01-11 11:50:00,306.53,307.1,306.48,306.99,7385.0,300.1079,300.666,300.059,300.5583,7385.0
2023-01-11 11:55:00,306.99,307.17,306.91,306.99,5528.0,300.5583,300.7345,300.48,300.5583,5528.0
2023-01-11 12:00:00,307.09,307.31,306.98,307.18,2722.0,300.6562,300.8716,300.5485,300.7443,2722.0
2023-01-11 12:05:00,307.18,307.18,306.94,307.1,1020.0,300.7443,300.7443,300.5093,300.666,1020.0
2023-01-11 12:10:00,306.91,307.21,306.57,306.57,5118.0,300.48,300.7737,300.1471,300.1471,5118.0
2023-01-11 12:15:00,306.56,306.84,306.55,306.65,1275.0,300.1373,300.4114,300.1275,300.2254,1275.0
2023-01-11 12:20:00,306.62,306.79,306.32,306.77,2336.0,300.196,300.3625,299.9023,300.3429,2336.0
2023-01-11 12:25:00,306.7,307.09,306.61,306.74,2100.0,300.2744,300.6562,300.1862,300.3135,2100.0
2023-01-11 12:30:00,306.58,306.58,306.4,306.5,1400.0,300.1569,300.1569,299.9806,300.0785,1400.0
2023-01-11 12:35:00,306.5,306.53,306.48,306.49,500.0,300.0785,300.1079,300.059,300.0688,500.0
2023-01-11 12:40:00,306.55,306.55,305.46,305.46,2049.0,300.1275,300.1275,299.0603,299.0603,2049.0
2023-01-11 12:45:00,305.46,305.71,305.46,305.71,400.0,299.0603,299.3051,299.0603,299.3051,400.0
2023-01-11 12:50:00,305.83,306.18,305.68,306.17,2619.0,299.4226,299.7653,299.2757,299.7555,2619.0
2023-01-11 12:55:00,306.36,306.42,305.99,306.42,2062.0,299.9415,300.0002,299.5792,300.0002,2062.0
2023-01-11 13:00:00,306.45,306.74,306.45,306.66,2251.0,300.0296,300.3135,300.0296,300.2352,2251.0
2023-01-11 13:05:00,306.44,306.53,306.41,306.51,895.0,300.0198,300.1079,299.9904,300.0883,895.0
2023-01-11 13:10:00,306.62,307.05,306.62,307.05,2463.0,300.196,300.617,300.196,300.617,2463.0
2023-01-11 13:15:00,306.81,306.91,306.25,306.54,1931.0,300.3821,300.48,299.8338,300.1177,1931.0
2023-01-11 13:20:00,306.55,306.58,306.19,306.5,500.0,300.1275,300.1569,299.775,300.0785,500.0
2023-01-11 13:25:00,306.5,307.06,306.5,307.0,2397.0,300.0785,300.6268,300.0785,300.5681,2397.0
2023-01-11 13:30:00,307.07,307.24,306.95,307.24,1200.0,300.6366,300.803,300.5191,300.803,1200.0
2023-01-11 13:35:00,307.1,307.46,306.92,307.46,3250.0,300.666,301.0184,300.4897,301.0184,3250.0
2023-01-11 13:40:00,307.5,307.69,307.43,307.54,1500.0,301.0576,301.2436,300.9891,301.0968,1500.0
2023-01-11 13:45:00,307.64,307.69,307.62,307.62,700.0,301.1947,301.2436,301.1751,301.1751,700.0
2023-01-11 13:50:00,307.62,307.63,306.97,306.97,3680.0,301.1751,301.1849,300.5387,300.5387,3680.0
2023-01-11 13:55:00,307.3,307.32,307.13,307.13,1100.0,300.8618,300.8814,300.6953,300.6953,1100.0
2023-01-11 14:00:00,307.13,307.42,306.99,306.99,3885.0,300.6953,300.9793,300.5583,300.5583,3885.0
2023-01-11 14:05:00,306.99,307.16,306.77,307.16,5234.0,300.5583,300.7247,300.3429,300.7247,5234.0
2023-01-11 14:10:00,307.35,307.43,307.23,307.23,11000.0,300.9107,300.9891,300.7933,300.7933,11000.0
2023-01-11 14:15:00,307.25,307.25,306.94,306.98,2000.0,300.8128,300.8128,300.5093,300.5485,2000.0
2023-01-11 14:20:00,306.83,306.98,306.8,306.8,900.0,300.4016,300.5485,300.3723,300.3723,900.0
2023-01-11 14:25:00,306.82,306.82,305.88,305.88,1400.0,300.3918,300.3918,299.4715,299.4715,1400.0
2023-01-11 14:30:00,306.02,306.47,306.02,306.47,3228.0,299.6086,300.0492,299.6086,300.0492,3228.0
2023-01-11 14:35:00,306.27,306.75,306.24,306.72,1200.0,299.8534,300.3233,299.824,300.2939,1200.0
2023-01-11 14:40:00,306.79,307.19,306.79,307.19,2242.0,300.3625,300.7541,300.3625,300.7541,2242.0
2023-01-11 14:45:00,307.19,307.19,306.79,306.79,1227.0,300.7541,300.7541,300.3625,300.3625,1227.0
2023-01-11 14:50:00,306.93,306.94,306.79,306.79,1995.0,300.4995,300.5093,300.3625,300.3625,1995.0
2023-01-11 14:55:00,306.84,307.16,306.8,307.03,9600.0,300.4114,300.7247,300.3723,300.5974,9600.0
2023-01-11 15:00:00,306.99,307.13,306.96,307.07,1324.0,300.5583,300.6953,300.5289,300.6366,1324.0
2023-01-11 15:05:00,306.99,307.29,306.95,307.12,4265.0,300.5583,300.852,300.5191,300.6856,4265.0
2023-01-11 15:10:00,307.13,307.49,307.12,307.32,1893.0,300.6953,301.0478,300.6856,300.8814,1893.0
2023-01-11 15:15:00,307.39,307.92,307.23,307.81,3378.0,300.9499,301.4688,300.7933,301.3611,3378.0
2023-01-11 15:20:00,307.81,307.99,307.65,307.66,3194.0,301.3611,301.5373,301.2045,301.2142,3194.0
2023-01-11 15:25:00,307.8,307.98,307.45,307.58,6810.0,301.3513,301.5275,301.0086,301.1359,6810.0
2023-01-11 15:30:00,307.58,307.82,307.58,307.74,4300.0,301.1359,301.3709,301.1359,301.2926,4300.0
2023-01-11 15:35:00,307.65,307.77,306.88,307.0,20256.0,301.2045,301.3219,300.4506,300.5681,20256.0
2023-01-11 15:40:00,306.92,307.23,306.87,307.23,1900.0,300.4897,300.7933,300.4408,300.7933,1900.0
2023-01-11 15:45:00,307.16,307.3,306.78,307.27,4146.0,300.7247,300.8618,300.3527,300.8324,4146.0
2023-01-11 15:50:00,307.13,307.66,306.7,307.66,16243.0,300.6953,301.2142,300.2744,301.2142,16243.0
2023-01-11 15:55:00,307.67,308.06,307.43,307.44,59917.0,301.224,301.6059,300.9891,300.9989,59917.0
2023-01-12 09:30:00,309.66,311.26,309.21,309.22,14935.0,303.1723,304.7388,302.7318,302.7416,14935.0
2023-01-12 09:35:00,307.97,308.08,306.36,306.46,7094.0,301.5178,301.6254,299.9415,300.0394,7094.0
2023-01-12 09:40:00,306.4,306.54,304.2,305.0,4996.0,299.9806,300.1177,297.8267,298.61,4996.0
2023-01-12 09:45:00,304.83,305.82,304.72,305.16,16091.0,298.4435,299.4128,298.3358,298.7666,16091.0
2023-01-12 09:50:00,305.0,305.91,304.89,305.46,4298.0,298.61,299.5009,298.5023,299.0603,4298.0
2023-01-12 09:55:00,305.46,306.24,305.36,305.78,3502.0,299.0603,299.824,298.9624,299.3736,3502.0
2023-01-12 10:00:00,306.35,307.02,306.14,306.92,1462.0,299.9317,300.5877,299.7261,300.4897,1462.0
2023-01-12 10:05:00,306.49,307.88,306.34,307.16,13719.0,300.0688,301.4296,299.9219,300.7247,13719.0
2023-01-12 10:10:00,307.17,309.75,307.17,309.74,2207.0,300.7345,303.2605,300.7345,303.2507,2207.0
2023-01-12 10:15:00,309.5,310.64,309.5,310.05,9746.0,303.0157,304.1318,303.0157,303.5542,9746.0
2023-01-12 10:20:00,310.04,310.05,309.49,310.05,6277.0,303.5444,303.5542,303.0059,303.5542,6277.0
2023-01-12 10:25:00,309.8,310.19,309.17,309.59,4928.0,303.3094,303.6912,302.6926,303.1038,4928.0
2023-01-12 10:30:00,309.29,309.61,309.0,309.41,4834.0,302.8101,303.1234,302.5262,302.9276,4834.0
2023-01-12 10:35:00,309.75,310.9,309.75,310.3,18124.0,303.2605,304.3864,303.2605,303.7989,18124.0
2023-01-12 10:40:00,310.68,310.86,309.98,309.98,2449.0,304.171,304.3472,303.4856,303.4856,2449.0
2023-01-12 10:45:00,309.27,309.27,308.58,308.9,3028.0,302.7905,302.7905,302.115,302.4283,3028.0
2023-01-12 10:50:00,308.86,309.65,308.86,309.65,1301.0,302.3891,303.1626,302.3891,303.1626,1301.0
2023-01-12 10:55:00,309.41,309.97,309.0,309.04,5384.0,302.9276,303.4758,302.5262,302.5653,5384.0
2023-01-12 11:00:00,308.72,308.89,307.86,308.89,4176.0,302.252,302.4185,301.4101,302.4185,4176.0
2023-01-12 11:05:00,308.93,309.63,308.8,309.06,8287.0,302.4576,303.143,302.3304,302.5849,8287.0
2023-01-12 11:10:00,309.07,309.76,308.88,309.41,2219.0,302.5947,303.2702,302.4087,302.9276,2219.0
2023-01-12 11:15:00,309.75,310.26,309.67,309.89,4138.0,303.2605,303.7598,303.1821,303.3975,4138.0
2023-01-12 11:20:00,310.0,310.51,309.98,310.28,2946.0,303.5052,304.0045,303.4856,303.7794,2946.0
2023-01-12 11:25:00,309.6,309.6,308.58,308.99,1465.0,303.1136,303.1136,302.115,302.5164,1465.0
2023-01-12 11:30:00,308.79,308.93,308.46,308.92,3862.0,302.3206,302.4576,301.9975,302.4478,3862.0
2023-01-12 11:35:00,308.91,309.22,308.9,309.03,736.0,302.4381,302.7416,302.4283,302.5555,736.0
2023-01-12 11:40:00,309.34,309.62,309.04,309.47,1075.0,302.859,303.1332,302.5653,302.9863,1075.0
2023-01-12 11:45:00,309.54,309.77,308.94,308.94,1545.0,303.0549,303.28,302.4674,302.4674,1545.0
2023-01-12 11:50:00,309.0,309.0,308.81,308.81,300.0,302.5262,302.5262,302.3402,302.3402,300.0
2023-01-12 11:55:00,308.91,309.34,308.9,309.33,900.0,302.4381,302.859,302.4283,302.8493,900.0
2023-01-12 12:00:00,309.27,309.34,309.27,309.29,300.0,302.7905,302.859,302.7905,302.8101,300.0
2023-01-12 12:05:00,309.27,310.03,309.24,309.91,1902.0,302.7905,303.5346,302.7611,303.4171,1902.0
2023-01-12 12:10:00,309.95,310.31,309.95,309.97,729.0,303.4563,303.8087,303.4563,303.4758,729.0
2023-01-12 12:15:00,310.42,310.72,310.41,310.72,1200.0,303.9164,304.2101,303.9066,304.2101,1200.0
2023-01-12 12:20:00,310.78,310.91,310.75,310.91,3185.0,304.2689,304.3962,304.2395,304.3962,3185.0
2023-01-12 12:25:00,310.91,311.18,310.84,311.06,2581.0,304.3962,304.6605,304.3276,304.543,2581.0
2023-01-12 12:30:00,310.88,311.04,310.78,310.91,1937.0,304.3668,304.5234,304.2689,304.3962,1937.0
2023-01-12 12:35:00,311.11,311.26,311.05,311.25,600.0,304.592,304.7388,304.5332,304.729,600.0
2023-01-12 12:40:00,310.98,311.15,310.86,311.15,2350.0,304.4647,304.6311,304.3472,304.6311,2350.0
2023-01-12 12:45:00,311.12,311.57,311.12,311.24,2320.0,304.6018,305.0423,304.6018,304.7192,2320.0
2023-01-12 12:50:00,311.46,311.89,311.46,311.87,1649.0,304.9346,305.3556,304.9346,305.336,1649.0
2023-01-12 12:55:00,311.79,312.03,311.78,311.81,1779.0,305.2577,305.4927,305.2479,305.2773,1779.0
2023-01-12 13:00:00,311.89,312.06,311.51,312.06,3499.0,305.3556,305.5221,304.9836,305.5221,3499.0
2023-01-12 13:05:00,311.92,312.09,311.56,311.94,3101.0,305.385,305.5514,305.0325,305.4046,3101.0
2023-01-12 13:10:00,311.93,311.93,311.63,311.77,600.0,305.3948,305.3948,305.1011,305.2381,600.0
2023-01-12 13:15:00,311.79,312.3,311.78,312.24,1312.0,305.2577,305.757,305.2479,305.6983,1312.0
2023-01-12 13:20:00,312.06,312.16,311.5,311.5,1634.0,305.5221,305.62,304.9738,304.9738,1634.0
2023-01-12 13:25:00,311.33,311.33,309.83,309.83,2581.0,304.8074,304.8074,303.3388,303.3388,2581.0
2023-01-12 13:30:00,309.26,310.18,309.26,310.06,828.0,302.7807,303.6814,302.7807,303.564,828.0
2023-01-12 13:35:00,310.19,310.46,310.07,310.46,500.0,303.6912,303.9556,303.5738,303.9556,500.0
2023-01-12 13:40:00,310.53,310.65,310.39,310.5,699.0,304.0241,304.1416,303.887,303.9947,699.0
2023-01-12 13:45:00,310.68,311.14,310.68,311.14,800.0,304.171,304.6213,304.171,304.6213,800.0
2023-01-12 13:50:00,311.14,311.67,311.08,311.67,1905.0,304.6213,305.1402,304.5626,305.1402,1905.0
2023-01-12 13:55:00,311.61,311.62,311.32,311.32,1817.0,305.0815,305.0913,304.7976,304.7976,1817.0
2023-01-12 14:00:00,311.55,311.55,311.13,311.27,1008.0,305.0227,305.0227,304.6115,304.7486,1008.0
2023-01-12 14:05:00,311.39,311.49,311.2,311.29,900.0,304.8661,304.964,304.6801,304.7682,900.0
2023-01-12 14:10:00,311.35,311.46,311.35,311.46,504.0,304.8269,304.9346,304.8269,304.9346,504.0
2023-01-12 14:15:00,311.38,311.5,311.25,311.32,972.0,304.8563,304.9738,304.729,304.7976,972.0
2023-01-12 14:20:00,311.42,311.42,310.82,310.82,1749.0,304.8955,304.8955,304.308,304.308,1749.0
2023-01-12 14:25:00,311.01,311.11,310.75,310.75,600.0,304.4941,304.592,304.2395,304.2395,600.0
2023-01-12 14:30:00,310.65,310.68,310.57,310.68,1303.0,304.1416,304.171,304.0633,304.171,1303.0
2023-01-12 14:35:00,310.51,310.95,310.51,310.8,3266.0,304.0045,304.4353,304.0045,304.2885,3266.0
2023-01-12 14:40:00,310.88,311.0,310.69,310.76,2836.0,304.3668,304.4843,304.1808,304.2493,2836.0
2023-01-12 14:45:00,311.06,311.43,310.89,311.3,2515.0,304.543,304.9053,304.3766,304.778,2515.0
2023-01-12 14:50:00,311.28,311.28,310.4,310.56,3222.0,304.7584,304.7584,303.8968,304.0535,3222.0
2023-01-12 14:55:00,310.25,311.3,310.25,311.3,3381.0,303.75,304.778,303.75,304.778,3381.0
2023-01-12 15:00:00,311.11,311.41,310.75,311.3,5720.0,304.592,304.8857,304.2395,304.778,5720.0
2023-01-12 15:05:00,311.17,311.43,310.72,310.78,14895.0,304.6507,304.9053,304.2101,304.2689,14895.0
2023-01-12 15:10:00,310.94,311.01,310.58,310.59,27221.0,304.4255,304.4941,304.0731,304.0829,27221.0
2023-01-12 15:15:00,310.67,310.89,310.33,310.33,4505.0,304.1612,304.3766,303.8283,303.8283,4505.0
2023-01-12 15:20:00,310.46,310.79,310.46,310.68,2267.0,303.9556,304.2787,303.9556,304.171,2267.0
2023-01-12 15:25:00,310.68,311.3,310.55,311.04,4947.0,304.171,304.778,304.0437,304.5234,4947.0
2023-01-12 15:30:00,311.04,311.22,310.96,311.05,3760.0,304.5234,304.6997,304.4451,304.5332,3760.0
2023-01-12 15:35:00,311.11,311.28,310.89,311.18,10631.0,304.592,304.7584,304.3766,304.6605,10631.0
2023-01-12 15:40:00,311.19,311.53,311.11,311.52,12627.0,304.6703,305.0032,304.592,304.9934,12627.0
2023-01-12 15:45:00,311.5,311.68,311.12,311.62,31732.0,304.9738,305.15,304.6018,305.0913,31732.0
2023-01-12 15:50:00,311.81,312.58,311.71,312.4,26483.0,305.2773,306.0312,305.1794,305.8549,26483.0
2023-01-12 15:55:00,312.36,312.9,312.36,312.43,48796.0,305.8158,306.3445,305.8158,305.8843,48796.0
2023-01-13 09:30:00,309.02,310.27,308.92,309.69,16438.0,302.5458,303.7696,302.4478,303.2017,16438.0
2023-01-13 09:35:00,309.57,309.81,308.99,309.46,6843.0,303.0842,303.3192,302.5164,302.9765,6843.0
2023-01-13 09:40:00,309.62,310.88,309.33,310.88,5143.0,303.1332,304.3668,302.8493,304.3668,5143.0
2023-01-13 09:45:00,310.5,311.4,310.5,311.35,1226.0,303.9947,304.8759,303.9947,304.8269,1226.0
2023-01-13 09:50:00,310.82,311.17,310.82,310.99,3354.0,304.308,304.6507,304.308,304.4745,3354.0
2023-01-13 09:55:00,310.98,311.12,310.7,310.71,3983.0,304.4647,304.6018,304.1906,304.2003,3983.0
2023-01-13 10:00:00,311.19,312.08,310.69,311.03,3466.0,304.6703,305.5416,304.1808,304.5136,3466.0
2023-01-13 10:05:00,311.0,311.0,310.56,310.88,2684.0,304.4843,304.4843,304.0535,304.3668,2684.0
2023-01-13 10:10:00,310.93,311.72,310.92,311.46,3480.0,304.4157,305.1892,304.4059,304.9346,3480.0
2023-01-13 10:15:00,311.46,311.62,311.16,311.39,4666.0,304.9346,305.0913,304.6409,304.8661,4666.0
2023-01-13 10:20:00,311.29,312.22,311.11,312.22,3000.0,304.7682,305.6787,304.592,305.6787,3000.0
2023-01-13 10:25:00,312.11,312.12,311.73,312.09,914.0,305.571,305.5808,305.199,305.5514,914.0
2023-01-13 10:30:00,312.0,312.14,311.27,311.27,4186.0,305.4633,305.6004,304.7486,304.7486,4186.0
2023-01-13 10:35:00,311.24,311.25,311.08,311.08,600.0,304.7192,304.729,304.5626,304.5626,600.0
2023-01-13 10:40:00,311.36,311.66,311.0,311.0,2505.0,304.8367,305.1304,304.4843,304.4843,2505.0
2023-01-13 10:45:00,310.89,311.66,310.89,311.59,1000.0,304.3766,305.1304,304.3766,305.0619,1000.0
2023-01-13 10:50:00,311.31,312.02,311.31,312.0,7347.0,304.7878,305.4829,304.7878,305.4633,7347.0
2023-01-13 10:55:00,312.07,312.12,311.69,312.08,4277.0,305.5319,305.5808,305.1598,305.5416,4277.0
2023-01-13 11:00:00,312.06,312.07,311.64,311.65,1603.0,305.5221,305.5319,305.1109,305.1207,1603.0
2023-01-13 11:05:00,311.72,312.05,311.68,311.88,7450.0,305.1892,305.5123,305.15,305.3458,7450.0
2023-01-13 11:10:00,311.87,312.07,311.47,311.75,3858.0,305.336,305.5319,304.9444,305.2186,3858.0
2023-01-13 11:15:00,311.61,311.75,311.42,311.67,8480.0,305.0815,305.2186,304.8955,305.1402,8480.0
2023-01-13 11:20:00,311.93,312.54,311.78,312.4,2615.0,305.3948,305.992,305.2479,305.8549,2615.0
2023-01-13 11:25:00,311.99,311.99,311.88,311.98,1001.0,305.4535,305.4535,305.3458,305.4437,1001.0
2023-01-13 11:30:00,311.87,311.88,310.87,311.14,2000.0,305.336,305.3458,304.357,304.6213,2000.0
2023-01-13 11:35:00,311.1,311.66,310.99,311.47,10764.0,304.5822,305.1304,304.4745,304.9444,10764.0
2023-01-13 11:40:00,311.56,311.56,311.15,311.38,5952.0,305.0325,305.0325,304.6311,304.8563,5952.0
2023-01-13 11:45:00,311.37,311.55,311.37,311.47,12007.0,304.8465,305.0227,304.8465,304.9444,12007.0
2023-01-13 11:50:00,311.64,311.77,311.46,311.77,8139.0,305.1109,305.2381,304.9346,305.2381,8139.0
2023-01-13 11:55:00,311.5,311.68,311.27,311.68,7735.0,304.9738,305.15,304.7486,305.15,7735.0
2023-01-13 12:00:00,311.54,311.55,311.53,311.55,200.0,305.013,305.0227,305.0032,305.0227,200.0
2023-01-13 12:05:00,311.41,311.73,311.39,311.62,3053.0,304.8857,305.199,304.8661,305.0913,3053.0
2023-01-13 12:10:00,311.73,312.17,311.63,312.17,2505.0,305.199,305.6298,305.1011,305.6298,2505.0
2023-01-13 12:15:00,312.1,312.22,312.06,312.22,1600.0,305.5612,305.6787,305.5221,305.6787,1600.0
2023-01-13 12:20:00,312.23,312.23,311.99,311.99,1000.0,305.6885,305.6885,305.4535,305.4535,1000.0
2023-01-13 12:25:00,312.2,312.31,312.19,312.19,1076.0,305.6591,305.7668,305.6493,305.6493,1076.0
2023-01-13 12:30:00,312.05,312.05,311.53,311.78,1921.0,305.5123,305.5123,305.0032,305.2479,1921.0
2023-01-13 12:35:00,311.56,311.7,311.5,311.7,3600.0,305.0325,305.1696,304.9738,305.1696,3600.0
2023-01-13 12:40:00,311.81,311.98,311.68,311.92,1921.0,305.2773,305.4437,305.15,305.385,1921.0
2023-01-13 12:45:00,311.91,312.08,311.91,312.04,2400.0,305.3752,305.5416,305.3752,305.5025,2400.0
2023-01-13 12:50:00,311.99,312.12,311.96,312.05,2218.0,305.4535,305.5808,305.4242,305.5123,2218.0
2023-01-13 12:55:00,312.12,312.25,311.97,312.19,1587.0,305.5808,305.7081,305.4339,305.6493,1587.0
2023-01-13 13:00:00,312.39,312.39,312.28,312.29,900.0,305.8451,305.8451,305.7375,305.7472,900.0
2023-01-13 13:05:00,312.29,312.86,312.29,312.86,2247.0,305.7472,306.3053,305.7472,306.3053,2247.0
2023-01-13 13:10:00,312.8,312.94,312.63,312.94,1116.0,306.2466,306.3836,306.0801,306.3836,1116.0
2023-01-13 13:15:00,312.94,313.22,312.69,312.74,2121.0,306.3836,306.6578,306.1389,306.1878,2121.0
2023-01-13 13:20:00,312.59,313.1,312.59,312.98,1930.0,306.041,306.5403,306.041,306.4228,1930.0
2023-01-13 13:25:00,312.8,313.42,312.63,313.3,2951.0,306.2466,306.8536,306.0801,306.7361,2951.0
2023-01-13 13:30:00,313.18,314.02,313.18,313.76,121410.0,306.6186,307.441,306.6186,307.1864,121410.0
2023-01-13 13:35:00,314.05,314.05,313.25,313.55,6138.0,307.4704,307.4704,306.6871,306.9808,6138.0
2023-01-13 13:40:00,313.68,313.88,313.68,313.86,1077.0,307.1081,307.3039,307.1081,307.2844,1077.0
2023-01-13 13:45:00,313.83,313.93,313.72,313.89,2474.0,307.255,307.3529,307.1473,307.3137,2474.0
2023-01-13 13:50:00,314.03,314.15,313.86,314.15,4448.0,307.4508,307.5683,307.2844,307.5683,4448.0
2023-01-13 13:55:00,314.09,314.22,313.97,314.18,2322.0,307.5095,307.6368,307.392,307.5976,2322.0
2023-01-13 14:00:00,314.3,314.57,314.19,314.19,4974.0,307.7151,307.9795,307.6074,307.6074,4974.0
2023-01-13 14:05:00,314.07,314.07,313.53,313.54,1300.0,307.49,307.49,306.9613,306.9711,1300.0
2023-01-13 14:10:00,313.32,313.32,313.13,313.13,707.0,306.7557,306.7557,306.5696,306.5696,707.0
2023-01-13 14:15:00,313.13,313.14,312.03,312.09,5438.0,306.5696,306.5794,305.4927,305.5514,5438.0
2023-01-13 14:20:00,312.13,312.69,311.9,312.69,5314.0,305.5906,306.1389,305.3654,306.1389,5314.0
2023-01-13 14:25:00,312.64,312.76,312.63,312.74,10535.0,306.0899,306.2074,306.0801,306.1878,10535.0
2023-01-13 14:30:00,312.62,313.0,312.44,312.51,11372.0,306.0703,306.4424,305.8941,305.9626,11372.0
2023-01-13 14:35:00,312.48,313.0,312.47,312.82,3737.0,305.9333,306.4424,305.9235,306.2661,3737.0
2023-01-13 14:40:00,312.68,312.76,312.5,312.63,3350.0,306.1291,306.2074,305.9528,306.0801,3350.0
2023-01-13 14:45:00,312.63,313.1,312.62,313.1,2446.0,306.0801,306.5403,306.0703,306.5403,2446.0
2023-01-13 14:50:00,312.88,313.0,312.66,312.7,1965.0,306.3249,306.4424,306.1095,306.1487,1965.0
2023-01-13 14:55:00,312.56,313.4,312.55,313.4,3403.0,306.0116,306.834,306.0018,306.834,3403.0
2023-01-13 15:00:00,313.5,313.5,313.3,313.5,1300.0,306.9319,306.9319,306.7361,306.9319,1300.0
2023-01-13 15:05:00,313.51,313.66,313.45,313.64,2129.0,306.9417,307.0885,306.8829,307.069,2129.0
2023-01-13 15:10:00,313.56,313.67,313.37,313.41,4120.0,306.9906,307.0983,306.8046,306.8438,4120.0
2023-01-13 15:15:00,313.31,313.64,313.31,313.55,3113.0,306.7459,307.069,306.7459,306.9808,3113.0
2023-01-13 15:20:00,313.53,313.76,313.53,313.59,3396.0,306.9613,307.1864,306.9613,307.02,3396.0
2023-01-13 15:25:00,313.76,314.06,313.76,314.01,1832.0,307.1864,307.4802,307.1864,307.4312,1832.0
2023-01-13 15:30:00,314.0,314.23,313.93,313.97,4518.0,307.4214,307.6466,307.3529,307.392,4518.0
2023-01-13 15:35:00,313.93,314.74,313.85,314.74,4900.0,307.3529,308.1459,307.2746,308.1459,4900.0
2023-01-13 15:40:00,314.85,314.85,314.27,314.49,5563.0,308.2536,308.2536,307.6858,307.9012,5563.0
2023-01-13 15:45:00,314.48,314.53,314.08,314.39,10198.0,307.8914,307.9403,307.4997,307.8032,10198.0
2023-01-13 15:50:00,314.57,314.83,314.24,314.83,22293.0,307.9795,308.234,307.6564,308.234,22293.0
2023-01-13 15:55:00,314.69,315.0,314.52,314.57,53610.0,308.097,308.4005,307.9305,307.9795,53610.0
2023-01-17 09:30:00,314.6,317.23,313.99,314.0,94674.0,308.0088,310.5837,307.4116,307.4214,94674.0
2023-01-17 09:35:00,314.03,314.78,313.24,314.78,2962.0,307.4508,308.1851,306.6773,308.1851,2962.0
2023-01-17 09:40:00,314.78,314.96,314.23,314.69,800.0,308.1851,308.3613,307.6466,308.097,800.0
2023-01-17 09:45:00,314.53,315.34,314.39,315.12,2692.0,307.9403,308.7333,307.8032,308.518,2692.0
2023-01-17 09:50:00,315.04,315.7,314.2,315.7,37339.0,308.4396,309.0858,307.6172,309.0858,37339.0
2023-01-17 09:55:00,315.55,316.0,314.45,314.63,9158.0,308.9389,309.3795,307.862,308.0382,9158.0
2023-01-17 10:00:00,314.78,315.72,314.58,315.15,4448.0,308.1851,309.1054,307.9893,308.5473,4448.0
2023-01-17 10:05:00,315.58,315.58,314.16,314.5,2052.0,308.9683,308.9683,307.5781,307.9109,2052.0
2023-01-17 10:10:00,314.62,315.21,314.62,315.21,9809.0,308.0284,308.6061,308.0284,308.6061,9809.0
2023-01-17 10:15:00,315.2,315.25,315.02,315.11,3531.0,308.5963,308.6452,308.42,308.5082,3531.0
2023-01-17 10:20:00,315.11,315.21,314.81,314.81,3155.0,308.5082,308.6061,308.2144,308.2144,3155.0
2023-01-17 10:25:00,314.96,315.18,314.85,315.07,4000.0,308.3613,308.5767,308.2536,308.469,4000.0
2023-01-17 10:30:00,315.16,315.17,314.13,314.66,6745.0,308.5571,308.5669,307.5487,308.0676,6745.0
2023-01-17 10:35:00,314.62,314.71,314.41,314.62,3482.0,308.0284,308.1165,307.8228,308.0284,3482.0
2023-01-17 10:40:00,314.52,314.52,313.65,314.52,37024.0,307.9305,307.9305,307.0788,307.9305,37024.0
2023-01-17 10:45:00,314.44,314.7,314.07,314.5,57443.0,307.8522,308.1068,307.49,307.9109,57443.0
2023-01-17 10:50:00,314.5,314.51,313.6,313.62,32116.0,307.9109,307.9207,307.0298,307.0494,32116.0
2023-01-17 10:55:00,313.75,314.37,313.74,314.35,2402.0,307.1767,307.7837,307.1669,307.7641,2402.0
2023-01-17 11:00:00,314.35,314.35,313.95,314.16,20865.0,307.7641,307.7641,307.3725,307.5781,20865.0
2023-01-17 11:05:00,314.24,314.37,313.58,313.67,7919.0,307.6564,307.7837,307.0102,307.0983,7919.0
2023-01-17 11:10:00,313.8,314.4,313.79,314.4,6188.0,307.2256,307.813,307.2158,307.813,6188.0
2023-01-17 11:15:00,314.44,315.35,314.44,315.17,7210.0,307.8522,308.7431,307.8522,308.5669,7210.0
2023-01-17 11:20:00,315.14,315.33,314.82,314.91,4207.0,308.5375,308.7236,308.2242,308.3124,4207.0
2023-01-17 11:25:00,315.0,315.75,314.89,315.75,2824.0,308.4005,309.1348,308.2928,309.1348,2824.0
2023-01-17 11:30:00,315.51,315.88,315.49,315.49,2409.0,308.8998,309.262,308.8802,308.8802,2409.0
2023-01-17 11:35:00,315.44,315.53,315.28,315.38,2062.0,308.8312,308.9194,308.6746,308.7725,2062.0
2023-01-17 11:40:00,315.3,315.61,315.29,315.5,3646.0,308.6942,308.9977,308.6844,308.89,3646.0
2023-01-17 11:45:00,315.41,315.49,315.29,315.29,1751.0,308.8019,308.8802,308.6844,308.6844,1751.0
2023-01-17 11:50:00,315.27,315.27,315.01,315.01,3400.0,308.6648,308.6648,308.4103,308.4103,3400.0
2023-01-17 11:55:00,315.09,315.3,314.99,315.0,4351.0,308.4886,308.6942,308.3907,308.4005,4351.0
2023-01-17 12:00:00,314.92,315.56,314.92,315.56,1601.0,308.3221,308.9487,308.3221,308.9487,1601.0
2023-01-17 12:05:00,315.74,315.74,315.33,315.33,1536.0,309.125,309.125,308.7236,308.7236,1536.0
2023-01-17 12:10:00,315.15,315.15,314.37,314.56,1274.0,308.5473,308.5473,307.7837,307.9697,1274.0
2023-01-17 12:15:00,314.48,314.74,314.43,314.51,4167.0,307.8914,308.1459,307.8424,307.9207,4167.0
2023-01-17 12:20:00,314.55,314.82,314.31,314.44,18492.0,307.9599,308.2242,307.7249,307.8522,18492.0
2023-01-17 12:25:00,314.45,314.69,314.3,314.43,2206.0,307.862,308.097,307.7151,307.8424,2206.0
2023-01-17 12:30:00,314.25,314.6,314.25,314.58,1680.0,307.6662,308.0088,307.6662,307.9893,1680.0
2023-01-17 12:35:00,314.57,314.7,314.49,314.49,3901.0,307.9795,308.1068,307.9012,307.9012,3901.0
2023-01-17 12:40:00,314.6,314.69,314.32,314.32,4304.0,308.0088,308.097,307.7347,307.7347,4304.0
2023-01-17 12:45:00,314.24,314.24,314.08,314.22,2149.0,307.6564,307.6564,307.4997,307.6368,2149.0
2023-01-17 12:50:00,314.2,314.48,314.01,314.01,3541.0,307.6172,307.8914,307.4312,307.4312,3541.0
2023-01-17 12:55:00,314.01,314.11,313.82,313.82,34658.0,307.4312,307.5291,307.2452,307.2452,34658.0
2023-01-17 13:00:00,313.82,313.91,313.52,313.52,5308.0,307.2452,307.3333,306.9515,306.9515,5308.0
2023-01-17 13:05:00,313.56,313.73,313.26,313.59,5269.0,306.9906,307.1571,306.6969,307.02,5269.0
2023-01-17 13:10:00,313.46,313.63,313.12,313.12,24619.0,306.8927,307.0592,306.5599,306.5599,24619.0
2023-01-17 13:15:00,313.05,313.4,313.0,313.32,6350.0,306.4913,306.834,306.4424,306.7557,6350.0
2023-01-17 13:20:00,313.33,313.49,313.04,313.34,5858.0,306.7655,306.9221,306.4815,306.7752,5858.0
2023-01-17 13:25:00,313.33,313.72,313.33,313.36,209135.0,306.7655,307.1473,306.7655,306.7948,209135.0
2023-01-17 13:30:00,313.42,313.74,313.19,313.63,30770.0,306.8536,307.1669,306.6284,307.0592,30770.0
2023-01-17 13:35:00,313.61,313.61,313.02,313.31,19686.0,307.0396,307.0396,306.4619,306.7459,19686.0
2023-01-17 13:40:00,313.42,313.56,313.19,313.52,8198.0,306.8536,306.9906,306.6284,306.9515,8198.0
2023-01-17 13:45:00,313.5,313.52,312.96,313.24,11817.0,306.9319,306.9515,306.4032,306.6773,11817.0
2023-01-17 13:50:00,313.19,313.67,313.19,313.6,8950.0,306.6284,307.0983,306.6284,307.0298,8950.0
2023-01-17 13:55:00,313.63,314.18,313.46,314.05,2049.0,307.0592,307.5976,306.8927,307.4704,2049.0
2023-01-17 14:00:00,314.06,314.11,314.0,314.08,2020.0,307.4802,307.5291,307.4214,307.4997,2020.0
2023-01-17 14:05:00,314.17,314.4,314.07,314.2,3539.0,307.5879,307.813,307.49,307.6172,3539.0
2023-01-17 14:10:00,314.2,314.2,312.95,312.96,2635.0,307.6172,307.6172,306.3934,306.4032,2635.0
2023-01-17 14:15:00,312.87,313.22,312.49,313.01,11124.0,306.3151,306.6578,305.9431,306.4522,11124.0
2023-01-17 14:20:00,313.0,313.14,312.86,313.09,7583.0,306.4424,306.5794,306.3053,306.5305,7583.0
2023-01-17 14:25:00,313.11,313.4,313.08,313.18,3410.0,306.5501,306.834,306.5207,306.6186,3410.0
2023-01-17 14:30:00,313.13,313.73,313.13,313.73,2905.0,306.5696,307.1571,306.5696,307.1571,2905.0
2023-01-17 14:35:00,313.77,314.06,313.65,313.72,31334.0,307.1962,307.4802,307.0788,307.1473,31334.0
2023-01-17 14:40:00,313.72,313.93,313.72,313.92,54272.0,307.1473,307.3529,307.1473,307.3431,54272.0
2023-01-17 14:45:00,313.95,314.44,313.9,314.44,3836.0,307.3725,307.8522,307.3235,307.8522,3836.0
2023-01-17 14:50:00,314.38,314.38,314.0,314.0,3304.0,307.7935,307.7935,307.4214,307.4214,3304.0
2023-01-17 14:55:00,313.93,314.08,313.72,314.07,17618.0,307.3529,307.4997,307.1473,307.49,17618.0
2023-01-17 15:00:00,314.1,314.68,314.09,314.68,7783.0,307.5193,308.0872,307.5095,308.0872,7783.0
2023-01-17 15:05:00,314.58,314.73,314.5,314.71,3500.0,307.9893,308.1361,307.9109,308.1165,3500.0
2023-01-17 15:10:00,314.55,314.56,313.7,313.95,3482.0,307.9599,307.9697,307.1277,307.3725,3482.0
2023-01-17 15:15:00,313.88,314.14,313.83,313.9,3713.0,307.3039,307.5585,307.255,307.3235,3713.0
2023-01-17 15:20:00,313.79,313.79,313.56,313.69,2400.0,307.2158,307.2158,306.9906,307.1179,2400.0
2023-01-17 15:25:00,313.59,313.59,313.37,313.53,6443.0,307.02,307.02,306.8046,306.9613,6443.0
2023-01-17 15:30:00,313.6,313.68,313.37,313.56,3307.0,307.0298,307.1081,306.8046,306.9906,3307.0
2023-01-17 15:35:00,313.56,313.61,313.06,313.06,6341.0,306.9906,307.0396,306.5011,306.5011,6341.0
2023-01-17 15:40:00,313.1,313.34,313.0,313.23,13954.0,306.5403,306.7752,306.4424,306.6675,13954.0
2023-01-17 15:45:00,313.19,313.32,313.1,313.29,25493.0,306.6284,306.7557,306.5403,306.7263,25493.0
2023-01-17 15:50:00,313.25,313.49,313.14,313.49,31796.0,306.6871,306.9221,306.5794,306.9221,31796.0
2023-01-17 15:55:00,313.52,313.96,313.2,313.71,34405.0,306.9515,307.3823,306.6382,307.1375,34405.0
2023-01-18 09:30:00,316.73,316.95,314.94,315.78,15283.0,310.0942,310.3096,308.3417,309.1641,15283.0
2023-01-18 09:35:00,316.29,316.3,314.83,314.84,2619.0,309.6634,309.6732,308.234,308.2438,2619.0
2023-01-18 09:40:00,315.81,316.49,315.8,316.29,2302.0,309.1935,309.8592,309.1837,309.6634,2302.0
2023-01-18 09:45:00,316.0,316.17,315.58,315.59,1133.0,309.3795,309.546,308.9683,308.9781,1133.0
2023-01-18 09:50:00,315.81,317.32,315.81,317.0,4385.0,309.1935,310.6719,309.1935,310.3586,4385.0
2023-01-18 09:55:00,316.64,317.1,316.52,316.86,5609.0,310.0061,310.4565,309.8886,310.2215,5609.0
2023-01-18 10:00:00,317.09,318.0,317.03,317.8,10116.0,310.4467,311.3376,310.3879,311.1418,10116.0
2023-01-18 10:05:00,317.84,318.63,317.82,318.41,3166.0,311.181,311.9544,311.1614,311.739,3166.0
2023-01-18 10:10:00,318.23,319.22,318.19,318.78,27524.0,311.5628,312.5321,311.5236,312.1013,27524.0
2023-01-18 10:15:00,318.8,319.74,318.79,319.3,6635.0,312.1209,313.0412,312.1111,312.6104,6635.0
2023-01-18 10:20:00,319.37,320.62,319.37,320.56,3835.0,312.6789,313.9027,312.6789,313.844,3835.0
2023-01-18 10:25:00,320.49,320.56,319.41,320.05,6587.0,313.7754,313.844,312.7181,313.3447,6587.0
2023-01-18 10:30:00,319.92,320.31,319.92,320.23,7444.0,313.2174,313.5992,313.2174,313.5209,7444.0
2023-01-18 10:35:00,320.13,320.31,319.53,319.64,39271.0,313.423,313.5992,312.8356,312.9433,39271.0
2023-01-18 10:40:00,319.63,320.29,319.53,320.29,10534.0,312.9335,313.5796,312.8356,313.5796,10534.0
2023-01-18 10:45:00,320.43,321.62,320.38,321.06,9808.0,313.7167,314.8818,313.6678,314.3335,9808.0
2023-01-18 10:50:00,320.96,321.11,320.43,321.0,5649.0,314.2356,314.3825,313.7167,314.2748,5649.0
2023-01-18 10:55:00,320.73,320.92,319.86,319.99,25250.0,314.0104,314.1964,313.1586,313.2859,25250.0
2023-01-18 11:00:00,319.95,321.16,319.94,320.36,41698.0,313.2468,314.4314,313.237,313.6482,41698.0
2023-01-18 11:05:00,320.08,320.09,317.91,318.7,12593.0,313.374,313.3838,311.2495,312.0229,12593.0
2023-01-18 11:10:00,318.51,318.96,318.27,318.96,5949.0,311.8369,312.2775,311.602,312.2775,5949.0
2023-01-18 11:15:00,318.8,319.02,318.69,318.8,3726.0,312.1209,312.3362,312.0132,312.1209,3726.0
2023-01-18 11:20:00,318.8,318.88,318.62,318.82,34617.0,312.1209,312.1992,311.9446,312.1404,34617.0
2023-01-18 11:25:00,318.81,319.16,318.67,318.98,22975.0,312.1306,312.4733,311.9936,312.2971,22975.0
2023-01-18 11:30:00,318.87,318.87,317.66,317.72,5139.0,312.1894,312.1894,311.0047,311.0635,5139.0
2023-01-18 11:35:00,317.36,317.82,317.3,317.67,7466.0,310.711,311.1614,310.6523,311.0145,7466.0
2023-01-18 11:40:00,317.5,317.69,317.12,317.34,4275.0,310.8481,311.0341,310.4761,310.6914,4275.0
2023-01-18 11:45:00,317.6,317.99,317.42,317.88,7050.0,310.946,311.3278,310.7698,311.2201,7050.0
2023-01-18 11:50:00,317.84,318.23,317.63,317.97,14965.0,311.181,311.5628,310.9754,311.3082,14965.0
2023-01-18 11:55:00,318.01,318.39,317.37,318.39,8573.0,311.3474,311.7194,310.7208,311.7194,8573.0
2023-01-18 12:00:00,318.2,318.2,317.96,318.0,2449.0,311.5334,311.5334,311.2985,311.3376,2449.0
2023-01-18 12:05:00,318.0,318.15,317.59,318.15,42405.0,311.3376,311.4845,310.9362,311.4845,42405.0
2023-01-18 12:10:00,318.19,318.32,317.81,318.32,13197.0,311.5236,311.6509,311.1516,311.6509,13197.0
2023-01-18 12:15:00,318.37,318.48,317.92,318.06,12591.0,311.6999,311.8076,311.2593,311.3964,12591.0
2023-01-18 12:20:00,318.06,318.17,317.98,318.16,8950.0,311.3964,311.5041,311.318,311.4943,8950.0
2023-01-18 12:25:00,318.06,318.06,317.19,317.4,18751.0,311.3964,311.3964,310.5446,310.7502,18751.0
2023-01-18 12:30:00,317.2,317.67,317.14,317.57,7420.0,310.5544,311.0145,310.4956,310.9166,7420.0
2023-01-18 12:35:00,317.56,317.78,317.33,317.5,9184.0,310.9068,311.1222,310.6817,310.8481,9184.0
2023-01-18 12:40:00,317.5,317.55,317.11,317.12,5105.0,310.8481,310.897,310.4663,310.4761,5105.0
2023-01-18 12:45:00,317.06,317.5,317.06,317.39,2775.0,310.4173,310.8481,310.4173,310.7404,2775.0
2023-01-18 12:50:00,317.41,318.0,317.17,317.4,18705.0,310.76,311.3376,310.525,310.7502,18705.0
2023-01-18 12:55:00,317.38,317.68,317.12,317.42,5868.0,310.7306,311.0243,310.4761,310.7698,5868.0
2023-01-18 13:00:00,317.53,318.27,317.38,317.8,14721.0,310.8775,311.602,310.7306,311.1418,14721.0
2023-01-18 13:05:00,317.98,318.03,317.52,317.67,24940.0,311.318,311.367,310.8677,311.0145,24940.0
2023-01-18 13:10:00,317.56,318.04,317.37,317.92,9677.0,310.9068,311.3768,310.7208,311.2593,9677.0
2023-01-18 13:15:00,318.1,318.21,317.79,318.03,5130.0,311.4355,311.5432,311.132,311.367,5130.0
2023-01-18 13:20:00,317.99,318.12,317.76,317.91,4429.0,311.3278,311.4551,311.1026,311.2495,4429.0
2023-01-18 13:25:00,318.0,318.28,317.88,318.23,4444.0,311.3376,311.6117,311.2201,311.5628,4444.0
2023-01-18 13:30:00,318.11,318.37,318.07,318.07,3053.0,311.4453,311.6999,311.4061,311.4061,3053.0
2023-01-18 13:35:00,318.07,318.22,317.92,318.07,3540.0,311.4061,311.553,311.2593,311.4061,3540.0
2023-01-18 13:40:00,318.0,318.57,317.91,318.57,8813.0,311.3376,311.8957,311.2495,311.8957,8813.0
2023-01-18 13:45:00,318.63,318.69,318.38,318.52,1200.0,311.9544,312.0132,311.7097,311.8467,1200.0
2023-01-18 13:50:00,318.52,318.52,318.08,318.45,5095.0,311.8467,311.8467,311.4159,311.7782,5095.0
2023-01-18 13:55:00,318.3,318.5,318.01,318.19,7184.0,311.6313,311.8271,311.3474,311.5236,7184.0
2023-01-18 14:00:00,317.9,318.16,317.78,317.94,16150.0,311.2397,311.4943,311.1222,311.2789,16150.0
2023-01-18 14:05:00,317.99,318.11,316.23,316.89,7823.0,311.3278,311.4453,309.6047,310.2509,7823.0
2023-01-18 14:10:00,316.68,316.69,316.34,316.54,2791.0,310.0453,310.0551,309.7124,309.9082,2791.0
2023-01-18 14:15:00,316.3,316.51,316.09,316.44,9410.0,309.6732,309.8788,309.4676,309.8103,9410.0
2023-01-18 14:20:00,316.56,317.23,316.56,317.0,10169.0,309.9278,310.5837,309.9278,310.3586,10169.0
2023-01-18 14:25:00,316.97,317.23,316.87,317.11,13191.0,310.3292,310.5837,310.2313,310.4663,13191.0
2023-01-18 14:30:00,317.06,317.06,316.33,316.98,8963.0,310.4173,310.4173,309.7026,310.339,8963.0
2023-01-18 14:35:00,317.0,317.15,316.87,317.01,11800.0,310.3586,310.5054,310.2313,310.3684,11800.0
2023-01-18 14:40:00,316.97,317.17,316.83,317.1,16204.0,310.3292,310.525,310.1921,310.4565,16204.0
2023-01-18 14:45:00,317.09,317.09,316.29,316.48,10513.0,310.4467,310.4467,309.6634,309.8495,10513.0
2023-01-18 14:50:00,316.41,316.41,315.97,316.36,5532.0,309.7809,309.7809,309.3501,309.732,5532.0
2023-01-18 14:55:00,316.36,316.62,316.28,316.41,6792.0,309.732,309.9865,309.6536,309.7809,6792.0
2023-01-18 15:00:00,316.35,316.46,316.09,316.11,10960.0,309.7222,309.8299,309.4676,309.4872,10960.0
2023-01-18 15:05:00,316.13,316.8,316.13,316.8,9268.0,309.5068,310.1628,309.5068,310.1628,9268.0
2023-01-18 15:10:00,316.78,317.19,316.53,316.54,8465.0,310.1432,310.5446,309.8984,309.9082,8465.0
2023-01-18 15:15:00,316.6,317.02,316.0,316.12,5623.0,309.9669,310.3781,309.3795,309.497,5623.0
2023-01-18 15:20:00,316.11,316.45,315.94,316.4,11485.0,309.4872,309.8201,309.3208,309.7711,11485.0
2023-01-18 15:25:00,316.34,316.56,316.09,316.11,12725.0,309.7124,309.9278,309.4676,309.4872,12725.0
2023-01-18 15:30:00,316.06,316.32,315.89,315.96,18280.0,309.4383,309.6928,309.2718,309.3404,18280.0
2023-01-18 15:35:00,315.96,316.32,315.89,315.99,25698.0,309.3404,309.6928,309.2718,309.3697,25698.0
2023-01-18 15:40:00,316.0,316.05,315.28,315.62,38714.0,309.3795,309.4285,308.6746,309.0075,38714.0
2023-01-18 15:45:00,315.62,316.33,315.56,316.29,41857.0,309.0075,309.7026,308.9487,309.6634,41857.0
2023-01-18 15:50:00,316.14,317.0,316.07,316.58,73064.0,309.5166,310.3586,309.448,309.9474,73064.0
2023-01-18 15:55:00,316.8,316.81,316.0,316.4,116613.0,310.1628,310.1725,309.3795,309.7711,116613.0
2023-01-19 09:30:00,312.25,312.73,310.46,311.23,11888.0,305.7081,306.178,303.9556,304.7095,11888.0
2023-01-19 09:35:00,310.16,311.74,310.12,311.74,3747.0,303.6619,305.2088,303.6227,305.2088,3747.0
2023-01-19 09:40:00,312.1,312.63,311.62,311.62,5272.0,305.5612,306.0801,305.0913,305.0913,5272.0
2023-01-19 09:45:00,311.59,311.82,310.84,311.0,6241.0,305.0619,305.2871,304.3276,304.4843,6241.0
2023-01-19 09:50:00,311.05,311.4,310.0,310.0,5526.0,304.5332,304.8759,303.5052,303.5052,5526.0
2023-01-19 09:55:00,309.75,310.39,309.32,310.18,4064.0,303.2605,303.887,302.8395,303.6814,4064.0
2023-01-19 10:00:00,310.16,311.25,310.11,311.14,7718.0,303.6619,304.729,303.6129,304.6213,7718.0
2023-01-19 10:05:00,311.22,311.24,310.59,310.99,13079.0,304.6997,304.7192,304.0829,304.4745,13079.0
2023-01-19 10:10:00,310.99,310.99,310.45,310.58,10808.0,304.4745,304.4745,303.9458,304.0731,10808.0
2023-01-19 10:15:00,310.58,311.2,310.28,311.13,9330.0,304.0731,304.6801,303.7794,304.6115,9330.0
2023-01-19 10:20:00,311.04,311.09,309.62,309.63,3477.0,304.5234,304.5724,303.1332,303.143,3477.0
2023-01-19 10:25:00,309.66,310.67,309.66,310.5,5930.0,303.1723,304.1612,303.1723,303.9947,5930.0
2023-01-19 10:30:00,310.49,310.5,310.19,310.27,4100.0,303.985,303.9947,303.6912,303.7696,4100.0
2023-01-19 10:35:00,310.28,310.28,309.52,309.74,5753.0,303.7794,303.7794,303.0353,303.2507,5753.0
2023-01-19 10:40:00,309.89,309.89,309.05,309.16,2800.0,303.3975,303.3975,302.5751,302.6828,2800.0
2023-01-19 10:45:00,309.14,309.19,308.72,308.92,4345.0,302.6632,302.7122,302.252,302.4478,4345.0
2023-01-19 10:50:00,309.11,309.11,308.58,308.85,3564.0,302.6339,302.6339,302.115,302.3793,3564.0
2023-01-19 10:55:00,308.71,308.71,308.22,308.71,3222.0,302.2422,302.2422,301.7625,302.2422,3222.0
2023-01-19 11:00:00,308.9,309.03,308.79,308.8,3968.0,302.4283,302.5555,302.3206,302.3304,3968.0
2023-01-19 11:05:00,309.0,309.61,308.78,309.6,3003.0,302.5262,303.1234,302.3108,303.1136,3003.0
2023-01-19 11:10:00,309.59,310.49,309.59,310.02,4363.0,303.1038,303.985,303.1038,303.5248,4363.0
2023-01-19 11:15:00,309.92,310.11,309.85,309.98,3200.0,303.4269,303.6129,303.3584,303.4856,3200.0
2023-01-19 11:20:00,309.98,310.14,309.95,310.11,1900.0,303.4856,303.6423,303.4563,303.6129,1900.0
2023-01-19 11:25:00,310.17,310.25,309.7,309.84,3200.0,303.6717,303.75,303.2115,303.3486,3200.0
2023-01-19 11:30:00,309.99,310.79,309.98,310.7,4513.0,303.4954,304.2787,303.4856,304.1906,4513.0
2023-01-19 11:35:00,310.68,310.82,310.42,310.67,1900.0,304.171,304.308,303.9164,304.1612,1900.0
2023-01-19 11:40:00,310.61,310.62,310.2,310.2,3362.0,304.1024,304.1122,303.701,303.701,3362.0
2023-01-19 11:45:00,310.4,310.63,310.4,310.42,2426.0,303.8968,304.122,303.8968,303.9164,2426.0
2023-01-19 11:50:00,310.49,310.63,310.24,310.24,1400.0,303.985,304.122,303.7402,303.7402,1400.0
2023-01-19 11:55:00,310.19,310.91,310.19,310.91,1382.0,303.6912,304.3962,303.6912,304.3962,1382.0
2023-01-19 12:00:00,310.91,312.12,310.89,311.93,3005.0,304.3962,305.5808,304.3766,305.3948,3005.0
2023-01-19 12:05:00,311.93,312.22,311.57,311.59,2506.0,305.3948,305.6787,305.0423,305.0619,2506.0
2023-01-19 12:10:00,311.74,311.74,311.45,311.55,6603.0,305.2088,305.2088,304.9248,305.0227,6603.0
2023-01-19 12:15:00,311.74,312.23,311.36,311.36,3866.0,305.2088,305.6885,304.8367,304.8367,3866.0
2023-01-19 12:20:00,311.3,311.59,311.21,311.23,4615.0,304.778,305.0619,304.6899,304.7095,4615.0
2023-01-19 12:25:00,311.21,311.59,311.21,311.45,1671.0,304.6899,305.0619,304.6899,304.9248,1671.0
2023-01-19 12:30:00,311.58,311.58,311.38,311.42,2243.0,305.0521,305.0521,304.8563,304.8955,2243.0
2023-01-19 12:35:00,311.46,311.81,311.34,311.71,3528.0,304.9346,305.2773,304.8171,305.1794,3528.0
2023-01-19 12:40:00,311.59,311.79,311.58,311.77,1010.0,305.0619,305.2577,305.0521,305.2381,1010.0
2023-01-19 12:45:00,311.79,311.89,311.47,311.47,2300.0,305.2577,305.3556,304.9444,304.9444,2300.0
2023-01-19 12:50:00,311.55,311.55,311.26,311.54,6291.0,305.0227,305.0227,304.7388,305.013,6291.0
2023-01-19 12:55:00,311.68,312.25,311.67,312.25,1446.0,305.15,305.7081,305.1402,305.7081,1446.0
2023-01-19 13:00:00,312.41,313.13,312.29,313.09,2000.0,305.8647,306.5696,305.7472,306.5305,2000.0
2023-01-19 13:05:00,312.85,312.85,312.35,312.52,2064.0,306.2955,306.2955,305.806,305.9724,2064.0
2023-01-19 13:10:00,312.55,312.87,312.43,312.87,3400.0,306.0018,306.3151,305.8843,306.3151,3400.0
2023-01-19 13:15:00,312.85,313.05,312.34,313.05,2895.0,306.2955,306.4913,305.7962,306.4913,2895.0
2023-01-19 13:20:00,312.98,313.5,312.95,313.18,3511.0,306.4228,306.9319,306.3934,306.6186,3511.0
2023-01-19 13:25:00,312.98,313.43,312.98,313.34,1726.0,306.4228,306.8634,306.4228,306.7752,1726.0
2023-01-19 13:30:00,313.38,313.85,313.38,313.85,3669.0,306.8144,307.2746,306.8144,307.2746,3669.0
2023-01-19 13:35:00,313.64,314.06,313.64,314.06,1739.0,307.069,307.4802,307.069,307.4802,1739.0
2023-01-19 13:40:00,314.14,314.68,314.14,314.32,5278.0,307.5585,308.0872,307.5585,307.7347,5278.0
2023-01-19 13:45:00,314.23,314.61,314.23,314.35,2050.0,307.6466,308.0186,307.6466,307.7641,2050.0
2023-01-19 13:50:00,314.14,314.48,314.05,314.31,2257.0,307.5585,307.8914,307.4704,307.7249,2257.0
2023-01-19 13:55:00,314.19,314.82,314.09,314.82,2937.0,307.6074,308.2242,307.5095,308.2242,2937.0
2023-01-19 14:00:00,314.95,315.51,314.47,315.31,15530.0,308.3515,308.8998,307.8816,308.704,15530.0
2023-01-19 14:05:00,315.35,315.35,314.76,315.19,10130.0,308.7431,308.7431,308.1655,308.5865,10130.0
2023-01-19 14:10:00,315.11,315.67,315.1,315.67,1902.0,308.5082,309.0564,308.4984,309.0564,1902.0
2023-01-19 14:15:00,315.53,315.93,315.52,315.86,7024.0,308.9194,309.311,308.9096,309.2424,7024.0
2023-01-19 14:20:00,315.86,316.49,315.85,316.49,3275.0,309.2424,309.8592,309.2327,309.8592,3275.0
2023-01-19 14:25:00,316.26,316.65,316.08,316.4,4154.0,309.6341,310.0159,309.4578,309.7711,4154.0
2023-01-19 14:30:00,316.36,316.63,316.06,316.63,4959.0,309.732,309.9963,309.4383,309.9963,4959.0
2023-01-19 14:35:00,316.63,317.07,316.58,316.95,3880.0,309.9963,310.4271,309.9474,310.3096,3880.0
2023-01-19 14:40:00,316.98,317.23,316.7,317.0,4289.0,310.339,310.5837,310.0648,310.3586,4289.0
2023-01-19 14:45:00,316.93,317.12,316.29,316.46,3000.0,310.29,310.4761,309.6634,309.8299,3000.0
2023-01-19 14:50:00,316.31,316.31,315.93,316.0,2655.0,309.683,309.683,309.311,309.3795,2655.0
2023-01-19 14:55:00,315.93,316.36,315.91,316.16,6395.0,309.311,309.732,309.2914,309.5362,6395.0
2023-01-19 15:00:00,316.11,316.35,316.11,316.29,2449.0,309.4872,309.7222,309.4872,309.6634,2449.0
2023-01-19 15:05:00,316.21,316.21,315.62,315.62,2665.0,309.5851,309.5851,309.0075,309.0075,2665.0
2023-01-19 15:10:00,315.52,315.71,315.2,315.6,6432.0,308.9096,309.0956,308.5963,308.9879,6432.0
2023-01-19 15:15:00,315.73,315.82,315.03,315.13,1417.0,309.1152,309.2033,308.4298,308.5277,1417.0
2023-01-19 15:20:00,315.16,315.21,314.76,314.81,7247.0,308.5571,308.6061,308.1655,308.2144,7247.0
2023-01-19 15:25:00,314.74,314.86,314.56,314.7,6548.0,308.1459,308.2634,307.9697,308.1068,6548.0
2023-01-19 15:30:00,314.68,314.72,313.94,314.17,12356.0,308.0872,308.1263,307.3627,307.5879,12356.0
2023-01-19 15:35:00,314.25,314.67,314.24,314.28,7759.0,307.6662,308.0774,307.6564,307.6956,7759.0
2023-01-19 15:40:00,314.4,314.4,313.99,314.15,5418.0,307.813,307.813,307.4116,307.5683,5418.0
2023-01-19 15:45:00,314.21,314.48,314.2,314.35,7125.0,307.627,307.8914,307.6172,307.7641,7125.0
2023-01-19 15:50:00,314.25,314.36,313.48,313.65,17275.0,307.6662,307.7739,306.9123,307.0788,17275.0
2023-01-19 15:55:00,313.66,313.9,312.8,312.96,53987.0,307.0885,307.3235,306.2466,306.4032,53987.0
2023-01-20 09:30:00,315.01,321.19,314.72,314.72,95280.0,308.4103,314.4608,308.1263,308.1263,95280.0
2023-01-20 09:35:00,314.9,315.46,313.81,314.44,6567.0,308.3026,308.8508,307.2354,307.8522,6567.0
2023-01-20 09:40:00,314.44,315.49,314.12,315.39,5263.0,307.8522,308.8802,307.5389,308.7823,5263.0
2023-01-20 09:45:00,315.39,315.65,314.38,314.67,5951.0,308.7823,309.0368,307.7935,308.0774,5951.0
2023-01-20 09:50:00,314.47,315.76,314.29,314.92,21375.0,307.8816,309.1445,307.7053,308.3221,21375.0
2023-01-20 09:55:00,314.96,315.3,314.34,315.24,13434.0,308.3613,308.6942,307.7543,308.6354,13434.0
2023-01-20 10:00:00,315.07,315.44,314.92,315.32,8638.0,308.469,308.8312,308.3221,308.7138,8638.0
2023-01-20 10:05:00,315.31,315.81,315.31,315.42,6580.0,308.704,309.1935,308.704,308.8117,6580.0
2023-01-20 10:10:00,315.32,316.19,315.32,315.93,29020.0,308.7138,309.5655,308.7138,309.311,29020.0
2023-01-20 10:15:00,315.82,315.83,313.8,313.97,10769.0,309.2033,309.2131,307.2256,307.392,10769.0
2023-01-20 10:20:00,313.97,315.25,313.97,314.55,9574.0,307.392,308.6452,307.392,307.9599,9574.0
2023-01-20 10:25:00,314.56,315.4,314.23,315.4,6397.0,307.9697,308.7921,307.6466,308.7921,6397.0
2023-01-20 10:30:00,315.5,315.6,315.18,315.19,5604.0,308.89,308.9879,308.5767,308.5865,5604.0
2023-01-20 10:35:00,315.31,315.82,314.94,315.16,17049.0,308.704,309.2033,308.3417,308.5571,17049.0
2023-01-20 10:40:00,315.31,315.31,314.93,314.94,8063.0,308.704,308.704,308.3319,308.3417,8063.0
2023-01-20 10:45:00,315.0,315.13,313.66,313.66,7901.0,308.4005,308.5277,307.0885,307.0885,7901.0
2023-01-20 10:50:00,313.44,313.91,313.08,313.73,8220.0,306.8731,307.3333,306.5207,307.1571,8220.0
2023-01-20 10:55:00,313.81,314.47,313.74,314.44,7997.0,307.2354,307.8816,307.1669,307.8522,7997.0
2023-01-20 11:00:00,314.54,315.84,314.52,315.81,3675.0,307.9501,309.2229,307.9305,309.1935,3675.0
2023-01-20 11:05:00,315.88,315.97,315.5,315.7,3600.0,309.262,309.3501,308.89,309.0858,3600.0
2023-01-20 11:10:00,315.69,316.24,315.66,315.98,3407.0,309.076,309.6145,309.0466,309.3599,3407.0
2023-01-20 11:15:00,316.25,316.37,315.84,315.84,6392.0,309.6243,309.7418,309.2229,309.2229,6392.0
2023-01-20 11:20:00,316.1,316.2,315.68,315.99,4978.0,309.4774,309.5753,309.0662,309.3697,4978.0
2023-01-20 11:25:00,315.98,316.7,315.91,316.7,3682.0,309.3599,310.0648,309.2914,310.0648,3682.0
2023-01-20 11:30:00,317.0,317.36,316.88,317.36,1200.0,310.3586,310.711,310.2411,310.711,1200.0
2023-01-20 11:35:00,317.38,317.38,316.08,316.08,1660.0,310.7306,310.7306,309.4578,309.4578,1660.0
2023-01-20 11:40:00,316.16,316.3,316.0,316.06,2500.0,309.5362,309.6732,309.3795,309.4383,2500.0
2023-01-20 11:45:00,315.96,316.49,315.87,316.27,3236.0,309.3404,309.8592,309.2522,309.6439,3236.0
2023-01-20 11:50:00,316.23,316.23,315.72,315.72,2783.0,309.6047,309.6047,309.1054,309.1054,2783.0
2023-01-20 11:55:00,315.51,315.92,315.49,315.88,3024.0,308.8998,309.3012,308.8802,309.262,3024.0
2023-01-20 12:00:00,315.92,316.4,315.91,316.18,3642.0,309.3012,309.7711,309.2914,309.5557,3642.0
2023-01-20 12:05:00,316.4,316.4,315.9,315.9,3771.0,309.7711,309.7711,309.2816,309.2816,3771.0
2023-01-20 12:10:00,315.9,316.18,315.6,316.04,5372.0,309.2816,309.5557,308.9879,309.4187,5372.0
2023-01-20 12:15:00,315.91,316.06,315.48,316.03,7343.0,309.2914,309.4383,308.8704,309.4089,7343.0
2023-01-20 12:20:00,316.06,316.39,316.06,316.29,1896.0,309.4383,309.7613,309.4383,309.6634,1896.0
2023-01-20 12:25:00,316.26,316.56,316.1,316.55,2937.0,309.6341,309.9278,309.4774,309.918,2937.0
2023-01-20 12:30:00,316.38,316.72,316.25,316.69,2970.0,309.7516,310.0844,309.6243,310.0551,2970.0
2023-01-20 12:35:00,316.71,317.71,316.7,317.52,4899.0,310.0746,311.0537,310.0648,310.8677,4899.0
2023-01-20 12:40:00,317.32,317.38,317.11,317.27,7153.0,310.6719,310.7306,310.4663,310.6229,7153.0
2023-01-20 12:45:00,317.27,317.57,317.13,317.13,2741.0,310.6229,310.9166,310.4858,310.4858,2741.0
2023-01-20 12:50:00,317.22,317.66,317.13,317.55,4685.0,310.574,311.0047,310.4858,310.897,4685.0
2023-01-20 12:55:00,317.54,317.64,316.96,316.96,3224.0,310.8873,310.9852,310.3194,310.3194,3224.0
2023-01-20 13:00:00,317.22,317.44,316.99,317.0,2966.0,310.574,310.7893,310.3488,310.3586,2966.0
2023-01-20 13:05:00,316.79,316.89,316.63,316.63,1305.0,310.153,310.2509,309.9963,309.9963,1305.0
2023-01-20 13:10:00,316.75,316.9,316.12,316.9,4232.0,310.1138,310.2607,309.497,310.2607,4232.0
2023-01-20 13:15:00,317.09,317.09,316.64,316.64,2416.0,310.4467,310.4467,310.0061,310.0061,2416.0
2023-01-20 13:20:00,316.31,316.57,316.2,316.57,1820.0,309.683,309.9376,309.5753,309.9376,1820.0
2023-01-20 13:25:00,316.59,316.75,316.15,316.75,4147.0,309.9572,310.1138,309.5264,310.1138,4147.0
2023-01-20 13:30:00,316.63,317.27,316.63,317.08,3494.0,309.9963,310.6229,309.9963,310.4369,3494.0
2023-01-20 13:35:00,317.28,317.74,317.28,317.62,2500.0,310.6327,311.0831,310.6327,310.9656,2500.0
2023-01-20 13:40:00,317.74,317.89,317.53,317.84,3764.0,311.0831,311.2299,310.8775,311.181,3764.0
2023-01-20 13:45:00,317.92,318.68,317.85,318.67,8072.0,311.2593,312.0034,311.1908,311.9936,8072.0
2023-01-20 13:50:00,318.8,318.92,318.56,318.56,4089.0,312.1209,312.2383,311.8859,311.8859,4089.0
2023-01-20 13:55:00,318.48,319.12,318.47,319.11,3104.0,311.8076,312.4341,311.7978,312.4244,3104.0
2023-01-20 14:00:00,318.91,319.07,318.68,319.0,4202.0,312.2285,312.3852,312.0034,312.3167,4202.0
2023-01-20 14:05:00,319.0,319.52,318.91,319.42,4165.0,312.3167,312.8258,312.2285,312.7279,4165.0
2023-01-20 14:10:00,319.52,320.0,319.51,319.51,8734.0,312.8258,313.2957,312.816,312.816,8734.0
2023-01-20 14:15:00,319.43,319.54,318.96,318.96,4352.0,312.7377,312.8453,312.2775,312.2775,4352.0
2023-01-20 14:20:00,318.94,319.56,318.91,319.28,7629.0,312.2579,312.8649,312.2285,312.5908,7629.0
2023-01-20 14:25:00,319.38,319.43,319.07,319.38,2982.0,312.6887,312.7377,312.3852,312.6887,2982.0
2023-01-20 14:30:00,319.46,320.16,319.38,319.68,8850.0,312.767,313.4524,312.6887,312.9824,8850.0
2023-01-20 14:35:00,319.79,320.17,319.77,320.0,7582.0,313.0901,313.4622,313.0705,313.2957,7582.0
2023-01-20 14:40:00,320.09,320.21,319.83,319.97,2925.0,313.3838,313.5013,313.1293,313.2663,2925.0
2023-01-20 14:45:00,319.83,320.37,319.82,320.3,5598.0,313.1293,313.658,313.1195,313.5894,5598.0
2023-01-20 14:50:00,320.18,320.19,320.07,320.15,1952.0,313.4719,313.4817,313.3642,313.4426,1952.0
2023-01-20 14:55:00,320.07,321.1,320.03,321.09,10839.0,313.3642,314.3727,313.3251,314.3629,10839.0
2023-01-20 15:00:00,321.16,321.76,321.03,321.54,9423.0,314.4314,315.0188,314.3041,314.8034,9423.0
2023-01-20 15:05:00,321.42,321.63,321.29,321.54,7499.0,314.686,314.8916,314.5587,314.8034,7499.0
2023-01-20 15:10:00,321.54,322.07,321.29,322.03,9502.0,314.8034,315.3223,314.5587,315.2832,9502.0
2023-01-20 15:15:00,321.97,322.39,321.42,321.46,10957.0,315.2244,315.6356,314.686,314.7251,10957.0
2023-01-20 15:20:00,321.48,321.48,320.81,320.95,9185.0,314.7447,314.7447,314.0887,314.2258,9185.0
2023-01-20 15:25:00,320.99,321.15,320.64,320.65,14661.0,314.265,314.4216,313.9223,313.9321,14661.0
2023-01-20 15:30:00,320.65,320.9,320.07,320.18,18462.0,313.9321,314.1769,313.3642,313.4719,18462.0
2023-01-20 15:35:00,320.18,320.31,319.94,320.26,27876.0,313.4719,313.5992,313.237,313.5503,27876.0
2023-01-20 15:40:00,320.25,320.53,320.06,320.39,21093.0,313.5405,313.8146,313.3545,313.6775,21093.0
2023-01-20 15:45:00,320.45,321.76,320.38,321.75,24639.0,313.7363,315.0188,313.6678,315.009,24639.0
2023-01-20 15:50:00,322.0,322.38,321.46,322.23,57256.0,315.2538,315.6258,314.7251,315.479,57256.0
2023-01-20 15:55:00,322.27,322.36,320.44,320.49,182183.0,315.5182,315.6063,313.7265,313.7754,182183.0
2023-01-23 09:30:00,318.16,318.55,318.1,318.47,6144.0,311.4943,311.8761,311.4355,311.7978,6144.0
2023-01-23 09:35:00,318.9,319.82,318.9,319.29,1825.0,312.2188,313.1195,312.2188,312.6006,1825.0
2023-01-23 09:40:00,319.79,320.17,318.89,319.52,7871.0,313.0901,313.4622,312.209,312.8258,7871.0
2023-01-23 09:45:00,319.95,320.46,319.87,320.14,17444.0,313.2468,313.7461,313.1684,313.4328,17444.0
2023-01-23 09:50:00,320.16,321.08,320.13,320.33,6880.0,313.4524,314.3531,313.423,313.6188,6880.0
2023-01-23 09:55:00,320.08,320.8,320.05,320.8,3793.0,313.374,314.079,313.3447,314.079,3793.0
2023-01-23 10:00:00,320.5,321.31,320.5,321.16,3821.0,313.7852,314.5783,313.7852,314.4314,3821.0
2023-01-23 10:05:00,320.66,320.8,320.12,320.55,10946.0,313.9419,314.079,313.4132,313.8342,10946.0
2023-01-23 10:10:00,320.65,321.08,320.44,320.98,2585.0,313.9321,314.3531,313.7265,314.2552,2585.0
2023-01-23 10:15:00,320.87,321.36,320.86,321.36,1721.0,314.1475,314.6272,314.1377,314.6272,1721.0
2023-01-23 10:20:00,321.23,321.86,321.08,321.7,5459.0,314.4999,315.1167,314.3531,314.9601,5459.0
2023-01-23 10:25:00,321.74,321.84,321.37,321.55,5160.0,314.9993,315.0972,314.637,314.8132,5160.0
2023-01-23 10:30:00,321.59,322.24,321.51,321.81,18648.0,314.8524,315.4888,314.7741,315.0678,18648.0
2023-01-23 10:35:00,321.97,322.16,321.67,322.16,4790.0,315.2244,315.4105,314.9307,315.4105,4790.0
2023-01-23 10:40:00,322.16,322.16,321.08,321.09,3310.0,315.4105,315.4105,314.3531,314.3629,3310.0
2023-01-23 10:45:00,321.22,321.81,321.21,321.41,5177.0,314.4902,315.0678,314.4804,314.6762,5177.0
2023-01-23 10:50:00,321.53,322.01,321.2,321.85,6005.0,314.7937,315.2636,314.4706,315.107,6005.0
2023-01-23 10:55:00,321.85,322.39,321.77,322.39,2592.0,315.107,315.6356,315.0286,315.6356,2592.0
2023-01-23 11:00:00,322.33,323.16,322.28,323.03,4040.0,315.5769,316.3895,315.5279,316.2622,4040.0
2023-01-23 11:05:00,322.88,323.2,322.82,323.2,3450.0,316.1154,316.4287,316.0566,316.4287,3450.0
2023-01-23 11:10:00,323.29,323.44,323.0,323.0,2668.0,316.5168,316.6636,316.2329,316.2329,2668.0
2023-01-23 11:15:00,322.99,323.63,322.99,323.63,3345.0,316.2231,316.8497,316.2231,316.8497,3345.0
2023-01-23 11:20:00,323.75,324.07,323.51,323.99,4105.0,316.9671,317.2804,316.7322,317.2021,4105.0
2023-01-23 11:25:00,323.86,323.86,322.93,323.05,3095.0,317.0748,317.0748,316.1643,316.2818,3095.0
2023-01-23 11:30:00,323.04,323.4,323.02,323.25,3966.0,316.272,316.6245,316.2524,316.4776,3966.0
2023-01-23 11:35:00,323.22,323.43,322.86,323.38,5077.0,316.4482,316.6539,316.0958,316.6049,5077.0
2023-01-23 11:40:00,323.47,323.76,323.19,323.51,9530.0,316.693,316.9769,316.4189,316.7322,9530.0
2023-01-23 11:45:00,323.57,323.95,323.42,323.95,3574.0,316.7909,317.163,316.6441,317.163,3574.0
2023-01-23 11:50:00,323.81,323.82,323.34,323.58,2331.0,317.0259,317.0357,316.5657,316.8007,2331.0
2023-01-23 11:55:00,323.58,324.45,323.42,324.33,4989.0,316.8007,317.6525,316.6441,317.535,4989.0
2023-01-23 12:00:00,324.32,324.56,324.11,324.23,3604.0,317.5252,317.7602,317.3196,317.4371,3604.0
2023-01-23 12:05:00,324.13,324.13,323.1,323.12,1900.0,317.3392,317.3392,316.3308,316.3503,1900.0
2023-01-23 12:10:00,322.87,323.05,322.6,322.6,1509.0,316.1056,316.2818,315.8412,315.8412,1509.0
2023-01-23 12:15:00,322.79,322.94,322.79,322.91,2382.0,316.0273,316.1741,316.0273,316.1447,2382.0
2023-01-23 12:20:00,322.88,323.06,322.63,322.82,4052.0,316.1154,316.2916,315.8706,316.0566,4052.0
2023-01-23 12:25:00,322.89,323.22,322.84,323.22,2415.0,316.1252,316.4482,316.0762,316.4482,2415.0
2023-01-23 12:30:00,323.15,323.23,322.78,322.85,4801.0,316.3797,316.458,316.0175,316.086,4801.0
2023-01-23 12:35:00,322.75,322.92,322.66,322.74,2337.0,315.9881,316.1545,315.9,315.9783,2337.0
2023-01-23 12:40:00,322.82,323.11,322.82,323.11,3386.0,316.0566,316.3406,316.0566,316.3406,3386.0
2023-01-23 12:45:00,323.0,323.0,322.63,322.63,1702.0,316.2329,316.2329,315.8706,315.8706,1702.0
2023-01-23 12:50:00,322.74,323.05,322.48,323.01,5378.0,315.9783,316.2818,315.7238,316.2426,5378.0
2023-01-23 12:55:00,322.99,323.26,322.79,323.1,3242.0,316.2231,316.4874,316.0273,316.3308,3242.0
2023-01-23 13:00:00,323.02,323.37,322.9,322.94,4459.0,316.2524,316.5951,316.135,316.1741,4459.0
2023-01-23 13:05:00,322.92,323.03,322.78,322.85,1844.0,316.1545,316.2622,316.0175,316.086,1844.0
2023-01-23 13:10:00,322.97,322.97,322.5,322.84,3339.0,316.2035,316.2035,315.7433,316.0762,3339.0
2023-01-23 13:15:00,322.83,322.94,322.73,322.85,2223.0,316.0664,316.1741,315.9685,316.086,2223.0
2023-01-23 13:20:00,322.74,322.86,322.73,322.81,1622.0,315.9783,316.0958,315.9685,316.0468,1622.0
2023-01-23 13:25:00,322.79,322.79,322.17,322.56,4480.0,316.0273,316.0273,315.4202,315.8021,4480.0
2023-01-23 13:30:00,322.56,322.74,322.31,322.41,3876.0,315.8021,315.9783,315.5573,315.6552,3876.0
2023-01-23 13:35:00,322.41,322.81,322.4,322.68,2071.0,315.6552,316.0468,315.6454,315.9196,2071.0
2023-01-23 13:40:00,322.69,322.7,322.37,322.67,2521.0,315.9294,315.9391,315.6161,315.9098,2521.0
2023-01-23 13:45:00,322.58,322.75,322.54,322.56,4169.0,315.8217,315.9881,315.7825,315.8021,4169.0
2023-01-23 13:50:00,322.41,322.59,322.2,322.28,2600.0,315.6552,315.8314,315.4496,315.5279,2600.0
2023-01-23 13:55:00,322.1,322.21,321.86,321.99,11023.0,315.3517,315.4594,315.1167,315.244,11023.0
2023-01-23 14:00:00,321.89,321.89,321.12,321.47,4058.0,315.1461,315.1461,314.3922,314.7349,4058.0
2023-01-23 14:05:00,321.5,321.97,321.5,321.88,5086.0,314.7643,315.2244,314.7643,315.1363,5086.0
2023-01-23 14:10:00,321.97,321.98,321.59,321.92,2735.0,315.2244,315.2342,314.8524,315.1755,2735.0
2023-01-23 14:15:00,321.89,322.01,321.42,321.42,9531.0,315.1461,315.2636,314.686,314.686,9531.0
2023-01-23 14:20:00,321.3,321.93,321.23,321.43,3270.0,314.5685,315.1853,314.4999,314.6958,3270.0
2023-01-23 14:25:00,321.33,321.33,321.04,321.06,1502.0,314.5978,314.5978,314.3139,314.3335,1502.0
2023-01-23 14:30:00,321.17,321.36,321.13,321.35,8117.0,314.4412,314.6272,314.402,314.6174,8117.0
2023-01-23 14:35:00,321.26,321.3,320.49,320.65,2265.0,314.5293,314.5685,313.7754,313.9321,2265.0
2023-01-23 14:40:00,320.69,321.11,320.56,320.75,2200.0,313.9713,314.3825,313.844,314.03,2200.0
2023-01-23 14:45:00,320.65,320.71,320.17,320.23,8506.0,313.9321,313.9908,313.4622,313.5209,8506.0
2023-01-23 14:50:00,320.15,320.18,319.65,319.74,2918.0,313.4426,313.4719,312.953,313.0412,2918.0
2023-01-23 14:55:00,319.92,320.3,319.83,320.11,5758.0,313.2174,313.5894,313.1293,313.4034,5758.0
2023-01-23 15:00:00,320.16,320.52,320.15,320.41,3644.0,313.4524,313.8048,313.4426,313.6971,3644.0
2023-01-23 15:05:00,320.31,320.31,320.12,320.24,4111.0,313.5992,313.5992,313.4132,313.5307,4111.0
2023-01-23 15:10:00,320.11,320.55,320.04,320.32,4260.0,313.4034,313.8342,313.3349,313.609,4260.0
2023-01-23 15:15:00,320.33,320.33,319.98,320.02,8299.0,313.6188,313.6188,313.2761,313.3153,8299.0
2023-01-23 15:20:00,319.99,320.31,319.86,320.3,6442.0,313.2859,313.5992,313.1586,313.5894,6442.0
2023-01-23 15:25:00,320.3,320.3,319.61,320.06,6820.0,313.5894,313.5894,312.9139,313.3545,6820.0
2023-01-23 15:30:00,320.15,320.18,319.8,319.81,7459.0,313.4426,313.4719,313.0999,313.1097,7459.0
2023-01-23 15:35:00,319.81,320.29,319.71,320.25,6359.0,313.1097,313.5796,313.0118,313.5405,6359.0
2023-01-23 15:40:00,320.16,320.32,319.87,320.25,6152.0,313.4524,313.609,313.1684,313.5405,6152.0
2023-01-23 15:45:00,320.32,320.36,320.12,320.33,16057.0,313.609,313.6482,313.4132,313.6188,16057.0
2023-01-23 15:50:00,320.31,320.63,320.14,320.17,44333.0,313.5992,313.9125,313.4328,313.4622,44333.0
2023-01-23 15:55:00,320.22,320.38,319.92,320.19,72822.0,313.5111,313.6678,313.2174,313.4817,72822.0
2023-01-24 09:30:00,317.47,319.95,317.22,318.52,6638.0,310.8187,313.2468,310.574,311.8467,6638.0
2023-01-24 09:35:00,318.34,318.53,317.53,318.06,11620.0,311.6705,311.8565,310.8775,311.3964,11620.0
2023-01-24 09:40:00,317.89,319.64,317.85,319.63,3450.0,311.2299,312.9433,311.1908,312.9335,3450.0
2023-01-24 09:45:00,319.36,319.38,318.1,318.26,12331.0,312.6691,312.6887,311.4355,311.5922,12331.0
2023-01-24 09:50:00,318.11,319.18,318.1,319.18,8850.0,311.4453,312.4929,311.4355,312.4929,8850.0
2023-01-24 09:55:00,319.22,319.22,317.55,317.73,3489.0,312.5321,312.5321,310.897,311.0733,3489.0
2023-01-24 10:00:00,317.74,318.74,317.74,318.12,4312.0,311.0831,312.0621,311.0831,311.4551,4312.0
2023-01-24 10:05:00,317.91,317.94,317.62,317.92,3700.0,311.2495,311.2789,310.9656,311.2593,3700.0
2023-01-24 10:10:00,317.92,317.97,317.04,317.27,13643.0,311.2593,311.3082,310.3977,310.6229,13643.0
2023-01-24 10:15:00,317.46,318.0,317.46,317.61,57048.0,310.8089,311.3376,310.8089,310.9558,57048.0
2023-01-24 10:20:00,317.63,318.19,317.18,317.19,4457.0,310.9754,311.5236,310.5348,310.5446,4457.0
2023-01-24 10:25:00,317.19,317.48,317.02,317.23,1500.0,310.5446,310.8285,310.3781,310.5837,1500.0
2023-01-24 10:30:00,317.31,317.6,317.13,317.38,2570.0,310.6621,310.946,310.4858,310.7306,2570.0
2023-01-24 10:35:00,317.3,317.37,316.6,317.04,2906.0,310.6523,310.7208,309.9669,310.3977,2906.0
2023-01-24 10:40:00,317.18,317.83,316.89,317.64,2329.0,310.5348,311.1712,310.2509,310.9852,2329.0
2023-01-24 10:45:00,317.47,317.71,317.13,317.32,21694.0,310.8187,311.0537,310.4858,310.6719,21694.0
2023-01-24 10:50:00,316.99,317.14,316.76,316.92,2212.0,310.3488,310.4956,310.1236,310.2802,2212.0
2023-01-24 10:55:00,317.15,317.33,316.93,316.93,3502.0,310.5054,310.6817,310.29,310.29,3502.0
2023-01-24 11:00:00,317.02,317.21,316.78,317.13,1651.0,310.3781,310.5642,310.1432,310.4858,1651.0
2023-01-24 11:05:00,317.24,317.27,316.77,316.82,3219.0,310.5935,310.6229,310.1334,310.1823,3219.0
2023-01-24 11:10:00,316.73,316.89,316.23,316.85,2844.0,310.0942,310.2509,309.6047,310.2117,2844.0
2023-01-24 11:15:00,316.79,316.81,316.5,316.5,1868.0,310.153,310.1725,309.869,309.869,1868.0
2023-01-24 11:20:00,316.6,316.95,316.39,316.81,5400.0,309.9669,310.3096,309.7613,310.1725,5400.0
2023-01-24 11:25:00,316.9,316.92,316.19,316.52,6258.0,310.2607,310.2802,309.5655,309.8886,6258.0
2023-01-24 11:30:00,316.52,316.67,316.41,316.49,4282.0,309.8886,310.0355,309.7809,309.8592,4282.0
2023-01-24 11:35:00,316.33,316.57,316.28,316.54,1761.0,309.7026,309.9376,309.6536,309.9082,1761.0
2023-01-24 11:40:00,316.56,316.67,316.21,316.54,6549.0,309.9278,310.0355,309.5851,309.9082,6549.0
2023-01-24 11:45:00,316.54,316.73,316.46,316.56,3746.0,309.9082,310.0942,309.8299,309.9278,3746.0
2023-01-24 11:50:00,316.71,316.76,316.24,316.26,2312.0,310.0746,310.1236,309.6145,309.6341,2312.0
2023-01-24 11:55:00,316.44,316.61,316.25,316.4,1636.0,309.8103,309.9767,309.6243,309.7711,1636.0
2023-01-24 12:00:00,316.28,316.35,316.02,316.16,2562.0,309.6536,309.7222,309.3991,309.5362,2562.0
2023-01-24 12:05:00,316.27,316.57,316.16,316.5,5000.0,309.6439,309.9376,309.5362,309.869,5000.0
2023-01-24 12:10:00,316.47,316.58,316.02,316.19,6823.0,309.8397,309.9474,309.3991,309.5655,6823.0
2023-01-24 12:15:00,316.28,316.42,316.09,316.42,2270.0,309.6536,309.7907,309.4676,309.7907,2270.0
2023-01-24 12:20:00,316.44,316.46,316.12,316.41,2501.0,309.8103,309.8299,309.497,309.7809,2501.0
2023-01-24 12:25:00,316.44,316.5,316.23,316.25,1700.0,309.8103,309.869,309.6047,309.6243,1700.0
2023-01-24 12:30:00,316.25,316.27,315.9,315.91,5177.0,309.6243,309.6439,309.2816,309.2914,5177.0
2023-01-24 12:35:00,315.85,315.89,315.55,315.56,7596.0,309.2327,309.2718,308.9389,308.9487,7596.0
2023-01-24 12:40:00,315.49,315.71,315.38,315.46,5190.0,308.8802,309.0956,308.7725,308.8508,5190.0
2023-01-24 12:45:00,315.46,315.8,315.4,315.49,3101.0,308.8508,309.1837,308.7921,308.8802,3101.0
2023-01-24 12:50:00,315.56,315.57,315.34,315.5,3836.0,308.9487,308.9585,308.7333,308.89,3836.0
2023-01-24 12:55:00,315.58,315.66,315.35,315.35,2300.0,308.9683,309.0466,308.7431,308.7431,2300.0
2023-01-24 13:00:00,315.25,315.85,315.21,315.21,2786.0,308.6452,309.2327,308.6061,308.6061,2786.0
2023-01-24 13:05:00,315.27,315.51,315.2,315.51,2252.0,308.6648,308.8998,308.5963,308.8998,2252.0
2023-01-24 13:10:00,315.42,315.7,315.42,315.67,6566.0,308.8117,309.0858,308.8117,309.0564,6566.0
2023-01-24 13:15:00,315.6,315.83,315.48,315.78,10080.0,308.9879,309.2131,308.8704,309.1641,10080.0
2023-01-24 13:20:00,315.81,315.86,315.24,315.35,7815.0,309.1935,309.2424,308.6354,308.7431,7815.0
2023-01-24 13:25:00,315.35,315.35,314.73,314.88,9527.0,308.7431,308.7431,308.1361,308.283,9527.0
2023-01-24 13:30:00,315.0,315.08,314.77,315.06,29646.0,308.4005,308.4788,308.1753,308.4592,29646.0
2023-01-24 13:35:00,315.1,315.62,314.54,314.57,27799.0,308.4984,309.0075,307.9501,307.9795,27799.0
2023-01-24 13:40:00,314.54,314.69,314.43,314.69,35007.0,307.9501,308.097,307.8424,308.097,35007.0
2023-01-24 13:45:00,314.75,315.4,314.75,315.0,29533.0,308.1557,308.7921,308.1557,308.4005,29533.0
2023-01-24 13:50:00,315.02,315.02,314.44,314.48,5836.0,308.42,308.42,307.8522,307.8914,5836.0
2023-01-24 13:55:00,314.44,314.76,314.44,314.54,6920.0,307.8522,308.1655,307.8522,307.9501,6920.0
2023-01-24 14:00:00,314.63,314.67,314.01,314.23,6487.0,308.0382,308.0774,307.4312,307.6466,6487.0
2023-01-24 14:05:00,314.13,314.42,313.94,314.17,5517.0,307.5487,307.8326,307.3627,307.5879,5517.0
2023-01-24 14:10:00,314.17,314.72,314.17,314.55,2439.0,307.5879,308.1263,307.5879,307.9599,2439.0
2023-01-24 14:15:00,314.65,314.65,314.31,314.48,3700.0,308.0578,308.0578,307.7249,307.8914,3700.0
2023-01-24 14:20:00,314.65,314.81,314.53,314.55,6075.0,308.0578,308.2144,307.9403,307.9599,6075.0
2023-01-24 14:25:00,314.63,314.75,314.55,314.71,8270.0,308.0382,308.1557,307.9599,308.1165,8270.0
2023-01-24 14:30:00,314.89,315.0,314.48,314.7,20565.0,308.2928,308.4005,307.8914,308.1068,20565.0
2023-01-24 14:35:00,314.7,314.84,314.46,314.48,5416.0,308.1068,308.2438,307.8718,307.8914,5416.0
2023-01-24 14:40:00,314.45,315.04,314.42,314.85,52330.0,307.862,308.4396,307.8326,308.2536,52330.0
2023-01-24 14:45:00,314.75,315.02,314.59,314.68,2204.0,308.1557,308.42,307.9991,308.0872,2204.0
2023-01-24 14:50:00,314.47,314.71,314.47,314.63,1900.0,307.8816,308.1165,307.8816,308.0382,1900.0
2023-01-24 14:55:00,314.63,314.9,314.62,314.8,2061.0,308.0382,308.3026,308.0284,308.2047,2061.0
2023-01-24 15:00:00,314.73,314.73,314.34,314.4,7263.0,308.1361,308.1361,307.7543,307.813,7263.0
2023-01-24 15:05:00,314.01,314.19,314.01,314.07,1200.0,307.4312,307.6074,307.4312,307.49,1200.0
2023-01-24 15:10:00,314.01,314.19,313.94,314.09,8137.0,307.4312,307.6074,307.3627,307.5095,8137.0
2023-01-24 15:15:00,314.1,314.22,313.93,314.22,2952.0,307.5193,307.6368,307.3529,307.6368,2952.0
2023-01-24 15:20:00,314.12,314.49,314.12,314.47,3131.0,307.5389,307.9012,307.5389,307.8816,3131.0
2023-01-24 15:25:00,314.35,314.64,314.28,314.41,5923.0,307.7641,308.048,307.6956,307.8228,5923.0
2023-01-24 15:30:00,314.52,314.52,314.02,314.03,4616.0,307.9305,307.9305,307.441,307.4508,4616.0
2023-01-24 15:35:00,314.03,314.4,314.02,314.33,7681.0,307.4508,307.813,307.441,307.7445,7681.0
2023-01-24 15:40:00,314.36,314.5,314.09,314.5,7706.0,307.7739,307.9109,307.5095,307.9109,7706.0
2023-01-24 15:45:00,314.56,314.67,314.29,314.6,7547.0,307.9697,308.0774,307.7053,308.0088,7547.0
2023-01-24 15:50:00,314.69,315.22,314.63,315.16,25563.0,308.097,308.6159,308.0382,308.5571,25563.0
2023-01-24 15:55:00,315.24,315.71,315.18,315.29,54517.0,308.6354,309.0956,308.5767,308.6844,54517.0
2023-01-25 09:30:00,310.74,310.76,309.1,309.64,9415.0,304.2297,304.2493,302.6241,303.1528,9415.0
2023-01-25 09:35:00,309.59,310.75,309.4,310.18,6199.0,303.1038,304.2395,302.9178,303.6814,6199.0
2023-01-25 09:40:00,310.19,310.93,309.9,310.33,50175.0,303.6912,304.4157,303.4073,303.8283,50175.0
2023-01-25 09:45:00,310.08,310.75,309.65,309.85,25257.0,303.5835,304.2395,303.1626,303.3584,25257.0
2023-01-25 09:50:00,309.85,310.48,308.99,308.99,3968.0,303.3584,303.9752,302.5164,302.5164,3968.0
2023-01-25 09:55:00,309.0,309.0,307.67,307.73,4589.0,302.5262,302.5262,301.224,301.2828,4589.0
2023-01-25 10:00:00,307.72,308.78,307.6,308.78,5000.0,301.273,302.3108,301.1555,302.3108,5000.0
2023-01-25 10:05:00,308.99,310.8,308.98,309.57,7109.0,302.5164,304.2885,302.5066,303.0842,7109.0
2023-01-25 10:10:00,310.1,310.41,310.05,310.16,1552.0,303.6031,303.9066,303.5542,303.6619,1552.0
2023-01-25 10:15:00,309.88,310.64,309.88,309.9,3583.0,303.3877,304.1318,303.3877,303.4073,3583.0
2023-01-25 10:20:00,309.73,309.87,309.15,309.47,12432.0,303.2409,303.3779,302.673,302.9863,12432.0
2023-01-25 10:25:00,309.76,310.12,309.61,310.12,800.0,303.2702,303.6227,303.1234,303.6227,800.0
2023-01-25 10:30:00,310.2,310.62,309.53,309.76,2800.0,303.701,304.1122,303.0451,303.2702,2800.0
2023-01-25 10:35:00,309.87,310.09,309.36,309.36,11850.0,303.3779,303.5933,302.8786,302.8786,11850.0
2023-01-25 10:40:00,309.51,309.8,309.51,309.53,1743.0,303.0255,303.3094,303.0255,303.0451,1743.0
2023-01-25 10:45:00,309.66,309.81,309.02,309.24,1744.0,303.1723,303.3192,302.5458,302.7611,1744.0
2023-01-25 10:50:00,308.93,309.19,308.54,309.16,1235.0,302.4576,302.7122,302.0758,302.6828,1235.0
2023-01-25 10:55:00,309.69,309.87,309.68,309.78,3740.0,303.2017,303.3779,303.1919,303.2898,3740.0
2023-01-25 11:00:00,309.66,309.78,309.53,309.75,2200.0,303.1723,303.2898,303.0451,303.2605,2200.0
2023-01-25 11:05:00,309.64,310.54,309.64,310.11,1530.0,303.1528,304.0339,303.1528,303.6129,1530.0
2023-01-25 11:10:00,310.2,310.98,310.2,310.81,900.0,303.701,304.4647,303.701,304.2983,900.0
2023-01-25 11:15:00,310.56,311.22,310.56,310.99,3128.0,304.0535,304.6997,304.0535,304.4745,3128.0
2023-01-25 11:20:00,311.29,311.62,310.63,310.8,9719.0,304.7682,305.0913,304.122,304.2885,9719.0
2023-01-25 11:25:00,310.62,310.69,310.35,310.45,65924.0,304.1122,304.1808,303.8479,303.9458,65924.0
2023-01-25 11:30:00,310.37,310.71,310.0,310.25,14026.0,303.8675,304.2003,303.5052,303.75,14026.0
2023-01-25 11:35:00,310.07,310.3,309.82,310.15,17155.0,303.5738,303.7989,303.329,303.6521,17155.0
2023-01-25 11:40:00,310.15,311.34,309.93,311.34,61760.0,303.6521,304.8171,303.4367,304.8171,61760.0
2023-01-25 11:45:00,311.26,311.63,310.84,311.11,3338.0,304.7388,305.1011,304.3276,304.592,3338.0
2023-01-25 11:50:00,312.26,313.19,312.26,313.05,1400.0,305.7179,306.6284,305.7179,306.4913,1400.0
2023-01-25 11:55:00,313.19,313.2,313.04,313.19,500.0,306.6284,306.6382,306.4815,306.6284,500.0
2023-01-25 12:00:00,313.04,313.13,312.71,312.72,2631.0,306.4815,306.5696,306.1584,306.1682,2631.0
2023-01-25 12:05:00,312.71,313.06,312.57,313.06,3950.0,306.1584,306.5011,306.0214,306.5011,3950.0
2023-01-25 12:10:00,313.03,313.12,312.27,312.27,4108.0,306.4717,306.5599,305.7277,305.7277,4108.0
2023-01-25 12:15:00,312.61,312.66,312.47,312.47,858.0,306.0605,306.1095,305.9235,305.9235,858.0
2023-01-25 12:20:00,312.48,312.48,312.17,312.31,1914.0,305.9333,305.9333,305.6298,305.7668,1914.0
2023-01-25 12:25:00,312.4,312.4,312.03,312.03,2200.0,305.8549,305.8549,305.4927,305.4927,2200.0
2023-01-25 12:30:00,312.11,312.29,311.76,311.76,2700.0,305.571,305.7472,305.2283,305.2283,2700.0
2023-01-25 12:35:00,312.0,312.18,311.91,312.15,1870.0,305.4633,305.6395,305.3752,305.6102,1870.0
2023-01-25 12:40:00,312.19,312.81,312.04,312.04,7461.0,305.6493,306.2563,305.5025,305.5025,7461.0
2023-01-25 12:45:00,312.04,312.2,311.75,312.17,36565.0,305.5025,305.6591,305.2186,305.6298,36565.0
2023-01-25 12:50:00,312.17,312.6,312.12,312.15,2878.0,305.6298,306.0507,305.5808,305.6102,2878.0
2023-01-25 12:55:00,311.98,312.26,311.77,312.26,8774.0,305.4437,305.7179,305.2381,305.7179,8774.0
2023-01-25 13:00:00,312.25,313.4,312.25,313.15,60163.0,305.7081,306.834,305.7081,306.5892,60163.0
2023-01-25 13:05:00,313.17,313.67,313.17,313.38,6992.0,306.6088,307.0983,306.6088,306.8144,6992.0
2023-01-25 13:10:00,313.5,313.74,313.35,313.5,3100.0,306.9319,307.1669,306.785,306.9319,3100.0
2023-01-25 13:15:00,313.5,313.68,313.25,313.25,4440.0,306.9319,307.1081,306.6871,306.6871,4440.0
2023-01-25 13:20:00,313.38,314.23,313.38,314.12,1575.0,306.8144,307.6466,306.8144,307.5389,1575.0
2023-01-25 13:25:00,314.12,314.33,314.0,314.02,3960.0,307.5389,307.7445,307.4214,307.441,3960.0
2023-01-25 13:30:00,314.0,314.02,313.47,313.5,6186.0,307.4214,307.441,306.9025,306.9319,6186.0
2023-01-25 13:35:00,313.5,313.91,313.5,313.65,1300.0,306.9319,307.3333,306.9319,307.0788,1300.0
2023-01-25 13:40:00,313.77,314.12,313.77,313.91,1317.0,307.1962,307.5389,307.1962,307.3333,1317.0
2023-01-25 13:45:00,313.88,314.84,313.87,314.84,2078.0,307.3039,308.2438,307.2941,308.2438,2078.0
2023-01-25 13:50:00,314.68,314.83,314.49,314.53,2900.0,308.0872,308.234,307.9012,307.9403,2900.0
2023-01-25 13:55:00,314.52,314.69,314.44,314.62,1800.0,307.9305,308.097,307.8522,308.0284,1800.0
2023-01-25 14:00:00,314.74,314.85,314.43,314.57,3400.0,308.1459,308.2536,307.8424,307.9795,3400.0
2023-01-25 14:05:00,314.54,314.6,314.5,314.5,1456.0,307.9501,308.0088,307.9109,307.9109,1456.0
2023-01-25 14:10:00,314.5,315.0,314.5,315.0,11115.0,307.9109,308.4005,307.9109,308.4005,11115.0
2023-01-25 14:15:00,315.0,315.58,314.4,314.54,23228.0,308.4005,308.9683,307.813,307.9501,23228.0
2023-01-25 14:20:00,314.54,314.84,313.94,314.0,11012.0,307.9501,308.2438,307.3627,307.4214,11012.0
2023-01-25 14:25:00,313.89,314.09,313.7,313.8,7229.0,307.3137,307.5095,307.1277,307.2256,7229.0
2023-01-25 14:30:00,313.82,313.99,313.59,313.69,4264.0,307.2452,307.4116,307.02,307.1179,4264.0
2023-01-25 14:35:00,313.45,313.94,313.45,313.78,7923.0,306.8829,307.3627,306.8829,307.206,7923.0
2023-01-25 14:40:00,313.66,314.08,313.64,314.02,5502.0,307.0885,307.4997,307.069,307.441,5502.0
2023-01-25 14:45:00,314.04,314.07,313.78,314.0,6066.0,307.4606,307.49,307.206,307.4214,6066.0
2023-01-25 14:50:00,314.0,314.45,313.99,314.09,6046.0,307.4214,307.862,307.4116,307.5095,6046.0
2023-01-25 14:55:00,314.11,314.73,314.11,314.48,5904.0,307.5291,308.1361,307.5291,307.8914,5904.0
2023-01-25 15:00:00,314.5,315.0,314.49,314.86,8703.0,307.9109,308.4005,307.9012,308.2634,8703.0
2023-01-25 15:05:00,314.91,315.03,314.84,314.99,17413.0,308.3124,308.4298,308.2438,308.3907,17413.0
2023-01-25 15:10:00,314.98,315.04,314.5,314.55,4800.0,308.3809,308.4396,307.9109,307.9599,4800.0
2023-01-25 15:15:00,314.6,314.69,314.39,314.61,3118.0,308.0088,308.097,307.8032,308.0186,3118.0
2023-01-25 15:20:00,314.51,314.57,314.33,314.57,3100.0,307.9207,307.9795,307.7445,307.9795,3100.0
2023-01-25 15:25:00,314.46,314.93,314.4,314.91,7585.0,307.8718,308.3319,307.813,308.3124,7585.0
2023-01-25 15:30:00,314.99,315.03,314.82,314.99,3301.0,308.3907,308.4298,308.2242,308.3907,3301.0
2023-01-25 15:35:00,314.91,315.06,314.54,314.88,7391.0,308.3124,308.4592,307.9501,308.283,7391.0
2023-01-25 15:40:00,314.88,315.15,314.72,314.78,6327.0,308.283,308.5473,308.1263,308.1851,6327.0
2023-01-25 15:45:00,314.8,315.0,314.64,314.84,9553.0,308.2047,308.4005,308.048,308.2438,9553.0
2023-01-25 15:50:00,314.75,315.47,314.75,315.46,19904.0,308.1557,308.8606,308.1557,308.8508,19904.0
2023-01-25 15:55:00,315.52,315.87,314.87,315.86,81837.0,308.9096,309.2522,308.2732,309.2424,81837.0
2023-01-26 09:30:00,317.27,317.9,316.3,316.84,13760.0,310.6229,311.2397,309.6732,310.2019,13760.0
2023-01-26 09:35:00,316.47,317.23,315.73,315.96,5814.0,309.8397,310.5837,309.1152,309.3404,5814.0
2023-01-26 09:40:00,316.28,316.56,315.24,315.4,4415.0,309.6536,309.9278,308.6354,308.7921,4415.0
2023-01-26 09:45:00,315.8,317.02,315.6,316.18,2798.0,309.1837,310.3781,308.9879,309.5557,2798.0
2023-01-26 09:50:00,316.37,317.18,315.77,317.05,2504.0,309.7418,310.5348,309.1543,310.4075,2504.0
2023-01-26 09:55:00,316.74,317.13,315.62,316.78,3001.0,310.104,310.4858,309.0075,310.1432,3001.0
2023-01-26 10:00:00,316.41,316.66,316.35,316.56,1975.0,309.7809,310.0257,309.7222,309.9278,1975.0
2023-01-26 10:05:00,316.66,316.85,315.95,316.26,3638.0,310.0257,310.2117,309.3306,309.6341,3638.0
2023-01-26 10:10:00,316.2,318.49,316.2,317.77,8264.0,309.5753,311.8173,309.5753,311.1124,8264.0
2023-01-26 10:15:00,317.92,318.94,317.92,318.37,4369.0,311.2593,312.2579,311.2593,311.6999,4369.0
2023-01-26 10:20:00,318.66,318.71,317.99,318.39,20836.0,311.9838,312.0327,311.3278,311.7194,20836.0
2023-01-26 10:25:00,318.41,318.41,317.14,317.52,23248.0,311.739,311.739,310.4956,310.8677,23248.0
2023-01-26 10:30:00,317.02,317.63,316.98,317.41,1917.0,310.3781,310.9754,310.339,310.76,1917.0
2023-01-26 10:35:00,317.31,317.31,316.15,316.16,1487.0,310.6621,310.6621,309.5264,309.5362,1487.0
2023-01-26 10:40:00,316.0,317.53,315.9,317.21,1817.0,309.3795,310.8775,309.2816,310.5642,1817.0
2023-01-26 10:45:00,317.11,317.25,316.49,316.73,2031.0,310.4663,310.6033,309.8592,310.0942,2031.0
2023-01-26 10:50:00,316.74,316.74,315.25,315.27,2000.0,310.104,310.104,308.6452,308.6648,2000.0
2023-01-26 10:55:00,315.22,315.45,314.96,315.0,2301.0,308.6159,308.841,308.3613,308.4005,2301.0
2023-01-26 11:00:00,314.95,315.97,314.95,315.97,1036.0,308.3515,309.3501,308.3515,309.3501,1036.0
2023-01-26 11:05:00,315.53,315.53,315.03,315.17,7583.0,308.9194,308.9194,308.4298,308.5669,7583.0
2023-01-26 11:10:00,315.2,315.33,314.63,315.21,3765.0,308.5963,308.7236,308.0382,308.6061,3765.0
2023-01-26 11:15:00,315.55,316.21,315.12,315.28,2381.0,308.9389,309.5851,308.518,308.6746,2381.0
2023-01-26 11:20:00,315.27,315.27,314.31,314.31,6091.0,308.6648,308.6648,307.7249,307.7249,6091.0
2023-01-26 11:25:00,314.06,314.53,314.04,314.37,6194.0,307.4802,307.9403,307.4606,307.7837,6194.0
2023-01-26 11:30:00,314.5,314.8,314.46,314.65,4478.0,307.9109,308.2047,307.8718,308.0578,4478.0
2023-01-26 11:35:00,314.63,314.99,314.6,314.63,4054.0,308.0382,308.3907,308.0088,308.0382,4054.0
2023-01-26 11:40:00,314.5,315.84,314.48,315.84,3662.0,307.9109,309.2229,307.8914,309.2229,3662.0
2023-01-26 11:45:00,315.85,315.86,315.32,315.32,1701.0,309.2327,309.2424,308.7138,308.7138,1701.0
2023-01-26 11:50:00,315.55,315.74,315.32,315.32,1800.0,308.9389,309.125,308.7138,308.7138,1800.0
2023-01-26 11:55:00,315.38,316.25,315.3,315.82,6486.0,308.7725,309.6243,308.6942,309.2033,6486.0
2023-01-26 12:00:00,315.97,316.54,315.97,316.28,1607.0,309.3501,309.9082,309.3501,309.6536,1607.0
2023-01-26 12:05:00,315.94,315.94,315.94,315.94,100.0,309.3208,309.3208,309.3208,309.3208,100.0
2023-01-26 12:10:00,316.61,316.67,316.48,316.49,1040.0,309.9767,310.0355,309.8495,309.8592,1040.0
2023-01-26 12:15:00,316.49,316.49,316.12,316.26,1001.0,309.8592,309.8592,309.497,309.6341,1001.0
2023-01-26 12:20:00,316.16,316.42,316.04,316.04,1919.0,309.5362,309.7907,309.4187,309.4187,1919.0
2023-01-26 12:25:00,316.04,316.28,316.0,316.28,1000.0,309.4187,309.6536,309.3795,309.6536,1000.0
2023-01-26 12:30:00,316.12,316.39,315.73,315.73,7692.0,309.497,309.7613,309.1152,309.1152,7692.0
2023-01-26 12:35:00,315.6,316.4,315.31,316.18,13302.0,308.9879,309.7711,308.704,309.5557,13302.0
2023-01-26 12:40:00,316.38,316.44,315.98,316.07,9004.0,309.7516,309.8103,309.3599,309.448,9004.0
2023-01-26 12:45:00,316.27,316.29,315.92,316.14,1704.0,309.6439,309.6634,309.3012,309.5166,1704.0
2023-01-26 12:50:00,316.17,316.77,316.14,316.76,9801.0,309.546,310.1334,309.5166,310.1236,9801.0
2023-01-26 12:55:00,316.76,316.76,316.29,316.3,1311.0,310.1236,310.1236,309.6634,309.6732,1311.0
2023-01-26 13:00:00,316.21,316.43,316.0,316.41,6487.0,309.5851,309.8005,309.3795,309.7809,6487.0
2023-01-26 13:05:00,316.29,316.29,315.6,315.68,3095.0,309.6634,309.6634,308.9879,309.0662,3095.0
2023-01-26 13:10:00,315.67,315.79,315.47,315.75,2775.0,309.0564,309.1739,308.8606,309.1348,2775.0
2023-01-26 13:15:00,315.88,315.91,315.73,315.91,1000.0,309.262,309.2914,309.1152,309.2914,1000.0
2023-01-26 13:20:00,316.12,316.38,315.9,316.23,8134.0,309.497,309.7516,309.2816,309.6047,8134.0
2023-01-26 13:25:00,316.11,316.16,315.95,315.95,807.0,309.4872,309.5362,309.3306,309.3306,807.0
2023-01-26 13:30:00,315.95,316.42,315.95,316.38,1955.0,309.3306,309.7907,309.3306,309.7516,1955.0
2023-01-26 13:35:00,316.32,316.66,316.32,316.66,1155.0,309.6928,310.0257,309.6928,310.0257,1155.0
2023-01-26 13:40:00,316.79,316.8,316.06,316.48,11190.0,310.153,310.1628,309.4383,309.8495,11190.0
2023-01-26 13:45:00,316.5,316.98,316.15,316.15,4009.0,309.869,310.339,309.5264,309.5264,4009.0
2023-01-26 13:50:00,316.12,316.22,316.1,316.11,4096.0,309.497,309.5949,309.4774,309.4872,4096.0
2023-01-26 13:55:00,316.09,316.17,315.99,316.04,2235.0,309.4676,309.546,309.3697,309.4187,2235.0
2023-01-26 14:00:00,316.04,316.16,315.79,316.16,4105.0,309.4187,309.5362,309.1739,309.5362,4105.0
2023-01-26 14:05:00,316.16,316.49,316.07,316.32,4799.0,309.5362,309.8592,309.448,309.6928,4799.0
2023-01-26 14:10:00,316.21,316.45,316.12,316.14,11654.0,309.5851,309.8201,309.497,309.5166,11654.0
2023-01-26 14:15:00,316.13,316.92,316.13,316.75,10623.0,309.5068,310.2802,309.5068,310.1138,10623.0
2023-01-26 14:20:00,316.65,316.75,316.43,316.55,15475.0,310.0159,310.1138,309.8005,309.918,15475.0
2023-01-26 14:25:00,316.59,316.59,316.26,316.43,5239.0,309.9572,309.9572,309.6341,309.8005,5239.0
2023-01-26 14:30:00,316.5,316.6,316.25,316.6,4903.0,309.869,309.9669,309.6243,309.9669,4903.0
2023-01-26 14:35:00,316.7,316.77,316.25,316.31,6194.0,310.0648,310.1334,309.6243,309.683,6194.0
2023-01-26 14:40:00,316.21,316.55,316.21,316.44,3699.0,309.5851,309.918,309.5851,309.8103,3699.0
2023-01-26 14:45:00,316.58,316.58,316.43,316.48,1843.0,309.9474,309.9474,309.8005,309.8495,1843.0
2023-01-26 14:50:00,316.48,316.48,316.14,316.14,6504.0,309.8495,309.8495,309.5166,309.5166,6504.0
2023-01-26 14:55:00,316.25,316.66,316.1,316.66,2706.0,309.6243,310.0257,309.4774,310.0257,2706.0
2023-01-26 15:00:00,316.83,317.16,316.72,316.98,5877.0,310.1921,310.5152,310.0844,310.339,5877.0
2023-01-26 15:05:00,316.96,316.96,316.44,316.7,2431.0,310.3194,310.3194,309.8103,310.0648,2431.0
2023-01-26 15:10:00,316.73,317.11,316.72,317.02,1279.0,310.0942,310.4663,310.0844,310.3781,1279.0
2023-01-26 15:15:00,317.23,317.74,317.22,317.63,2800.0,310.5837,311.0831,310.574,310.9754,2800.0
2023-01-26 15:20:00,317.79,317.8,317.57,317.77,3902.0,311.132,311.1418,310.9166,311.1124,3902.0
2023-01-26 15:25:00,317.67,318.31,317.66,317.93,4562.0,311.0145,311.6411,311.0047,311.2691,4562.0
2023-01-26 15:30:00,317.92,318.42,317.81,318.06,6452.0,311.2593,311.7488,311.1516,311.3964,6452.0
2023-01-26 15:35:00,318.05,318.11,317.67,317.73,7388.0,311.3866,311.4453,311.0145,311.0733,7388.0
2023-01-26 15:40:00,317.73,317.97,317.62,317.62,11184.0,311.0733,311.3082,310.9656,310.9656,11184.0
2023-01-26 15:45:00,317.6,317.93,317.47,317.62,29273.0,310.946,311.2691,310.8187,310.9656,29273.0
2023-01-26 15:50:00,317.72,318.22,317.61,317.88,55031.0,311.0635,311.553,310.9558,311.2201,55031.0
2023-01-26 15:55:00,317.94,318.66,317.82,318.25,69007.0,311.2789,311.9838,311.1614,311.5824,69007.0
2023-01-27 09:30:00,315.55,315.55,315.33,315.33,4849.0,308.9389,308.9389,308.7236,308.7236,4849.0
2023-01-27 09:35:00,316.31,316.32,316.27,316.31,400.0,309.683,309.6928,309.6439,309.683,400.0
2023-01-27 09:40:00,316.95,318.0,316.4,317.81,4326.0,310.3096,311.3376,309.7711,311.1516,4326.0
2023-01-27 09:45:00,317.94,318.09,317.47,318.09,701.0,311.2789,311.4257,310.8187,311.4257,701.0
2023-01-27 09:50:00,317.85,317.85,317.16,317.18,2390.0,311.1908,311.1908,310.5152,310.5348,2390.0
2023-01-27 09:55:00,317.2,317.42,317.02,317.02,585.0,310.5544,310.7698,310.3781,310.3781,585.0
2023-01-27 10:00:00,317.79,318.15,317.42,318.15,2107.0,311.132,311.4845,310.7698,311.4845,2107.0
2023-01-27 10:05:00,318.23,318.47,317.8,318.04,4157.0,311.5628,311.7978,311.1418,311.3768,4157.0
2023-01-27 10:10:00,318.03,318.22,317.72,318.04,10299.0,311.367,311.553,311.0635,311.3768,10299.0
2023-01-27 10:15:00,317.77,318.05,317.43,317.45,5938.0,311.1124,311.3866,310.7796,310.7991,5938.0
2023-01-27 10:20:00,317.61,317.73,317.05,317.55,2263.0,310.9558,311.0733,310.4075,310.897,2263.0
2023-01-27 10:25:00,317.92,318.5,317.83,318.5,1681.0,311.2593,311.8271,311.1712,311.8271,1681.0
2023-01-27 10:30:00,318.34,318.98,318.07,318.27,5504.0,311.6705,312.2971,311.4061,311.602,5504.0
2023-01-27 10:35:00,318.26,318.64,318.26,318.52,2423.0,311.5922,311.9642,311.5922,311.8467,2423.0
2023-01-27 10:40:00,318.31,319.24,318.27,319.17,5339.0,311.6411,312.5516,311.602,312.4831,5339.0
2023-01-27 10:45:00,319.01,319.07,317.45,317.45,3200.0,312.3265,312.3852,310.7991,310.7991,3200.0
2023-01-27 10:50:00,317.86,317.88,317.06,317.68,2461.0,311.2005,311.2201,310.4173,311.0243,2461.0
2023-01-27 10:55:00,317.44,318.05,317.44,318.05,1600.0,310.7893,311.3866,310.7893,311.3866,1600.0
2023-01-27 11:00:00,317.84,317.84,317.31,317.64,1963.0,311.181,311.181,310.6621,310.9852,1963.0
2023-01-27 11:05:00,318.01,318.22,318.01,318.22,500.0,311.3474,311.553,311.3474,311.553,500.0
2023-01-27 11:10:00,318.28,318.35,318.14,318.27,783.0,311.6117,311.6803,311.4747,311.602,783.0
2023-01-27 11:15:00,318.31,318.72,318.31,318.6,4395.0,311.6411,312.0425,311.6411,311.925,4395.0
2023-01-27 11:20:00,318.66,319.38,318.66,319.15,4908.0,311.9838,312.6887,311.9838,312.4635,4908.0
2023-01-27 11:25:00,319.17,319.17,318.55,318.75,1252.0,312.4831,312.4831,311.8761,312.0719,1252.0
2023-01-27 11:30:00,318.56,318.91,318.47,318.82,1361.0,311.8859,312.2285,311.7978,312.1404,1361.0
2023-01-27 11:35:00,318.91,318.91,318.41,318.74,2500.0,312.2285,312.2285,311.739,312.0621,2500.0
2023-01-27 11:40:00,318.64,319.19,318.57,319.19,16755.0,311.9642,312.5027,311.8957,312.5027,16755.0
2023-01-27 11:45:00,319.07,319.11,318.35,318.93,3222.0,312.3852,312.4244,311.6803,312.2481,3222.0
2023-01-27 11:50:00,319.03,319.28,318.94,319.28,1378.0,312.346,312.5908,312.2579,312.5908,1378.0
2023-01-27 11:55:00,319.25,319.45,319.16,319.32,1600.0,312.5614,312.7572,312.4733,312.63,1600.0
2023-01-27 12:00:00,319.41,319.41,319.08,319.12,1646.0,312.7181,312.7181,312.395,312.4341,1646.0
2023-01-27 12:05:00,319.11,319.43,319.02,319.17,2725.0,312.4244,312.7377,312.3362,312.4831,2725.0
2023-01-27 12:10:00,319.21,319.66,319.21,319.52,2084.0,312.5223,312.9628,312.5223,312.8258,2084.0
2023-01-27 12:15:00,319.68,319.89,319.62,319.77,2600.0,312.9824,313.188,312.9237,313.0705,2600.0
2023-01-27 12:20:00,319.62,319.62,319.22,319.41,2262.0,312.9237,312.9237,312.5321,312.7181,2262.0
2023-01-27 12:25:00,319.41,319.41,319.06,319.06,1500.0,312.7181,312.7181,312.3754,312.3754,1500.0
2023-01-27 12:30:00,319.06,319.41,319.0,319.26,2300.0,312.3754,312.7181,312.3167,312.5712,2300.0
2023-01-27 12:35:00,319.36,319.62,319.36,319.62,2100.0,312.6691,312.9237,312.6691,312.9237,2100.0
2023-01-27 12:40:00,319.47,319.47,319.34,319.34,200.0,312.7768,312.7768,312.6495,312.6495,200.0
2023-01-27 12:45:00,319.06,319.36,318.99,319.36,1100.0,312.3754,312.6691,312.3069,312.6691,1100.0
2023-01-27 12:50:00,319.19,319.22,318.95,319.14,1500.0,312.5027,312.5321,312.2677,312.4537,1500.0
2023-01-27 12:55:00,319.06,319.25,319.06,319.25,1000.0,312.3754,312.5614,312.3754,312.5614,1000.0
2023-01-27 13:00:00,319.02,319.02,318.52,318.67,700.0,312.3362,312.3362,311.8467,311.9936,700.0
2023-01-27 13:05:00,318.51,318.88,318.51,318.62,1646.0,311.8369,312.1992,311.8369,311.9446,1646.0
2023-01-27 13:10:00,318.81,319.11,318.62,319.1,2308.0,312.1306,312.4244,311.9446,312.4146,2308.0
2023-01-27 13:15:00,319.11,319.14,318.93,319.01,1102.0,312.4244,312.4537,312.2481,312.3265,1102.0
2023-01-27 13:20:00,319.09,319.16,318.71,318.91,1900.0,312.4048,312.4733,312.0327,312.2285,1900.0
2023-01-27 13:25:00,318.82,319.06,318.74,319.03,1496.0,312.1404,312.3754,312.0621,312.346,1496.0
2023-01-27 13:30:00,318.93,319.34,318.78,319.16,2024.0,312.2481,312.6495,312.1013,312.4733,2024.0
2023-01-27 13:35:00,319.04,319.25,319.03,319.13,1400.0,312.3558,312.5614,312.346,312.4439,1400.0
2023-01-27 13:40:00,319.03,319.06,318.73,318.97,2340.0,312.346,312.3754,312.0523,312.2873,2340.0
2023-01-27 13:45:00,318.94,318.94,318.94,318.94,200.0,312.2579,312.2579,312.2579,312.2579,200.0
2023-01-27 13:50:00,318.97,319.05,318.65,318.74,800.0,312.2873,312.3656,311.974,312.0621,800.0
2023-01-27 13:55:00,318.85,319.42,318.85,319.42,2561.0,312.1698,312.7279,312.1698,312.7279,2561.0
2023-01-27 14:00:00,319.25,319.61,319.23,319.49,3809.0,312.5614,312.9139,312.5418,312.7964,3809.0
2023-01-27 14:05:00,319.34,319.43,319.14,319.43,1524.0,312.6495,312.7377,312.4537,312.7377,1524.0
2023-01-27 14:10:00,319.33,319.78,319.32,319.74,1900.0,312.6397,313.0803,312.63,313.0412,1900.0
2023-01-27 14:15:00,319.79,320.61,319.79,320.52,1707.0,313.0901,313.8929,313.0901,313.8048,1707.0
2023-01-27 14:20:00,320.62,320.62,320.09,320.43,2423.0,313.9027,313.9027,313.3838,313.7167,2423.0
2023-01-27 14:25:00,320.31,320.43,319.92,319.99,2500.0,313.5992,313.7167,313.2174,313.2859,2500.0
2023-01-27 14:30:00,320.0,320.15,319.85,319.87,1329.0,313.2957,313.4426,313.1489,313.1684,1329.0
2023-01-27 14:35:00,319.87,320.25,319.87,320.09,5670.0,313.1684,313.5405,313.1684,313.3838,5670.0
2023-01-27 14:40:00,320.09,320.34,319.93,320.34,2590.0,313.3838,313.6286,313.2272,313.6286,2590.0
2023-01-27 14:45:00,320.2,320.54,320.15,320.52,1700.0,313.4915,313.8244,313.4426,313.8048,1700.0
2023-01-27 14:50:00,320.38,320.38,320.18,320.23,1000.0,313.6678,313.6678,313.4719,313.5209,1000.0
2023-01-27 14:55:00,320.22,320.26,319.71,320.25,41999.0,313.5111,313.5503,313.0118,313.5405,41999.0
2023-01-27 15:00:00,320.25,320.75,319.86,320.52,9852.0,313.5405,314.03,313.1586,313.8048,9852.0
2023-01-27 15:05:00,320.72,320.92,320.52,320.92,4902.0,314.0006,314.1964,313.8048,314.1964,4902.0
2023-01-27 15:10:00,320.81,320.84,320.27,320.28,2462.0,314.0887,314.1181,313.5601,313.5698,2462.0
2023-01-27 15:15:00,320.33,320.44,320.03,320.31,4999.0,313.6188,313.7265,313.3251,313.5992,4999.0
2023-01-27 15:20:00,320.32,320.32,319.96,320.01,3129.0,313.609,313.609,313.2565,313.3055,3129.0
2023-01-27 15:25:00,319.94,320.15,319.69,320.14,3278.0,313.237,313.4426,312.9922,313.4328,3278.0
2023-01-27 15:30:00,320.14,320.75,320.14,320.75,2564.0,313.4328,314.03,313.4328,314.03,2564.0
2023-01-27 15:35:00,320.7,320.8,320.15,320.22,9677.0,313.981,314.079,313.4426,313.5111,9677.0
2023-01-27 15:40:00,320.26,320.82,320.26,320.43,10583.0,313.5503,314.0985,313.5503,313.7167,10583.0
2023-01-27 15:45:00,320.34,320.34,319.57,319.68,3789.0,313.6286,313.6286,312.8747,312.9824,3789.0
2023-01-27 15:50:00,319.6,319.81,319.18,319.53,7180.0,312.9041,313.1097,312.4929,312.8356,7180.0
2023-01-27 15:55:00,319.43,319.68,318.92,319.44,32540.0,312.7377,312.9824,312.2383,312.7474,32540.0
2023-01-30 09:30:00,315.62,316.96,313.91,314.67,13081.0,309.0075,310.3194,307.3333,308.0774,13081.0
2023-01-30 09:35:00,315.4,316.31,314.68,316.21,5174.0,308.7921,309.683,308.0872,309.5851,5174.0
2023-01-30 09:40:00,315.77,316.53,315.48,316.19,8221.0,309.1543,309.8984,308.8704,309.5655,8221.0
2023-01-30 09:45:00,316.56,317.82,316.56,317.47,6664.0,309.9278,311.1614,309.9278,310.8187,6664.0
2023-01-30 09:50:00,317.41,317.57,316.44,316.64,4061.0,310.76,310.9166,309.8103,310.0061,4061.0
2023-01-30 09:55:00,316.19,316.64,316.12,316.59,3163.0,309.5655,310.0061,309.497,309.9572,3163.0
2023-01-30 10:00:00,316.94,317.13,316.66,316.81,2737.0,310.2998,310.4858,310.0257,310.1725,2737.0
2023-01-30 10:05:00,316.99,317.46,316.99,317.02,1412.0,310.3488,310.8089,310.3488,310.3781,1412.0
2023-01-30 10:10:00,317.16,317.37,316.7,317.07,13019.0,310.5152,310.7208,310.0648,310.4271,13019.0
2023-01-30 10:15:00,317.18,317.18,316.57,316.88,2552.0,310.5348,310.5348,309.9376,310.2411,2552.0
2023-01-30 10:20:00,317.03,317.24,316.76,316.83,4990.0,310.3879,310.5935,310.1236,310.1921,4990.0
2023-01-30 10:25:00,316.77,317.27,315.98,316.26,5678.0,310.1334,310.6229,309.3599,309.6341,5678.0
2023-01-30 10:30:00,316.42,316.42,315.38,315.55,5598.0,309.7907,309.7907,308.7725,308.9389,5598.0
2023-01-30 10:35:00,315.64,315.77,315.19,315.19,1000.0,309.0271,309.1543,308.5865,308.5865,1000.0
2023-01-30 10:40:00,315.04,315.05,314.22,314.52,2415.0,308.4396,308.4494,307.6368,307.9305,2415.0
2023-01-30 10:45:00,314.38,314.38,313.41,314.15,8135.0,307.7935,307.7935,306.8438,307.5683,8135.0
2023-01-30 10:50:00,314.44,315.11,314.18,315.11,5934.0,307.8522,308.5082,307.5976,308.5082,5934.0
2023-01-30 10:55:00,315.01,316.42,315.01,316.42,5541.0,308.4103,309.7907,308.4103,309.7907,5541.0
2023-01-30 11:00:00,316.12,316.86,315.87,316.86,2898.0,309.497,310.2215,309.2522,310.2215,2898.0
2023-01-30 11:05:00,316.91,316.95,316.67,316.75,4200.0,310.2705,310.3096,310.0355,310.1138,4200.0
2023-01-30 11:10:00,316.78,317.96,316.78,317.88,3300.0,310.1432,311.2985,310.1432,311.2201,3300.0
2023-01-30 11:15:00,317.88,318.32,317.85,317.94,7580.0,311.2201,311.6509,311.1908,311.2789,7580.0
2023-01-30 11:20:00,318.09,318.09,317.12,317.12,1525.0,311.4257,311.4257,310.4761,310.4761,1525.0
2023-01-30 11:25:00,317.07,317.64,316.96,317.6,6099.0,310.4271,310.9852,310.3194,310.946,6099.0
2023-01-30 11:30:00,317.74,318.25,317.74,318.05,3699.0,311.0831,311.5824,311.0831,311.3866,3699.0
2023-01-30 11:35:00,318.05,318.13,317.64,317.64,1300.0,311.3866,311.4649,310.9852,310.9852,1300.0
2023-01-30 11:40:00,317.62,318.83,317.62,317.93,8041.0,310.9656,312.1502,310.9656,311.2691,8041.0
2023-01-30 11:45:00,317.77,317.81,316.75,316.81,4817.0,311.1124,311.1516,310.1138,310.1725,4817.0
2023-01-30 11:50:00,316.81,317.06,316.3,316.3,1704.0,310.1725,310.4173,309.6732,309.6732,1704.0
2023-01-30 11:55:00,316.4,317.01,316.28,316.98,6990.0,309.7711,310.3684,309.6536,310.339,6990.0
2023-01-30 12:00:00,316.96,317.0,316.44,316.44,1001.0,310.3194,310.3586,309.8103,309.8103,1001.0
2023-01-30 12:05:00,316.52,317.09,316.52,316.56,2204.0,309.8886,310.4467,309.8886,309.9278,2204.0
2023-01-30 12:10:00,316.74,316.76,316.36,316.36,1900.0,310.104,310.1236,309.732,309.732,1900.0
2023-01-30 12:15:00,316.46,316.46,315.93,316.29,6123.0,309.8299,309.8299,309.311,309.6634,6123.0
2023-01-30 12:20:00,316.24,316.47,315.99,316.42,1533.0,309.6145,309.8397,309.3697,309.7907,1533.0
2023-01-30 12:25:00,316.49,316.53,316.03,316.53,3457.0,309.8592,309.8984,309.4089,309.8984,3457.0
2023-01-30 12:30:00,316.58,316.58,315.97,316.07,2327.0,309.9474,309.9474,309.3501,309.448,2327.0
2023-01-30 12:35:00,315.95,316.44,315.82,316.13,3588.0,309.3306,309.8103,309.2033,309.5068,3588.0
2023-01-30 12:40:00,316.16,316.44,316.16,316.29,800.0,309.5362,309.8103,309.5362,309.6634,800.0
2023-01-30 12:45:00,316.17,316.29,315.88,315.98,3782.0,309.546,309.6634,309.262,309.3599,3782.0
2023-01-30 12:50:00,315.96,316.14,315.69,315.85,2767.0,309.3404,309.5166,309.076,309.2327,2767.0
2023-01-30 12:55:00,315.93,316.02,315.56,315.56,1592.0,309.311,309.3991,308.9487,308.9487,1592.0
2023-01-30 13:00:00,315.54,315.54,315.01,315.27,2933.0,308.9292,308.9292,308.4103,308.6648,2933.0
2023-01-30 13:05:00,315.34,315.35,315.11,315.27,2137.0,308.7333,308.7431,308.5082,308.6648,2137.0
2023-01-30 13:10:00,315.27,315.83,315.25,315.76,4017.0,308.6648,309.2131,308.6452,309.1445,4017.0
2023-01-30 13:15:00,315.75,316.55,315.69,316.52,7111.0,309.1348,309.918,309.076,309.8886,7111.0
2023-01-30 13:20:00,316.6,316.65,316.28,316.65,2326.0,309.9669,310.0159,309.6536,310.0159,2326.0
2023-01-30 13:25:00,316.45,316.49,316.11,316.21,2856.0,309.8201,309.8592,309.4872,309.5851,2856.0
2023-01-30 13:30:00,316.21,316.21,315.57,315.7,8125.0,309.5851,309.5851,308.9585,309.0858,8125.0
2023-01-30 13:35:00,315.61,316.14,315.45,315.88,4148.0,308.9977,309.5166,308.841,309.262,4148.0
2023-01-30 13:40:00,316.1,316.11,315.87,316.06,1412.0,309.4774,309.4872,309.2522,309.4383,1412.0
2023-01-30 13:45:00,316.08,316.33,315.93,316.18,2998.0,309.4578,309.7026,309.311,309.5557,2998.0
2023-01-30 13:50:00,316.29,316.29,316.05,316.22,1223.0,309.6634,309.6634,309.4285,309.5949,1223.0
2023-01-30 13:55:00,316.12,316.63,315.95,316.63,7223.0,309.497,309.9963,309.3306,309.9963,7223.0
2023-01-30 14:00:00,316.72,316.72,316.53,316.72,1263.0,310.0844,310.0844,309.8984,310.0844,1263.0
2023-01-30 14:05:00,316.57,316.72,316.38,316.38,3007.0,309.9376,310.0844,309.7516,309.7516,3007.0
2023-01-30 14:10:00,316.42,316.72,316.36,316.72,4324.0,309.7907,310.0844,309.732,310.0844,4324.0
2023-01-30 14:15:00,316.58,316.65,316.24,316.24,2200.0,309.9474,310.0159,309.6145,309.6145,2200.0
2023-01-30 14:20:00,316.29,316.29,315.98,316.1,1536.0,309.6634,309.6634,309.3599,309.4774,1536.0
2023-01-30 14:25:00,316.1,316.15,315.7,315.98,3086.0,309.4774,309.5264,309.0858,309.3599,3086.0
2023-01-30 14:30:00,315.93,316.05,315.86,316.04,2109.0,309.311,309.4285,309.2424,309.4187,2109.0
2023-01-30 14:35:00,316.03,316.66,316.03,316.56,4425.0,309.4089,310.0257,309.4089,309.9278,4425.0
2023-01-30 14:40:00,316.32,316.32,316.18,316.28,2122.0,309.6928,309.6928,309.5557,309.6536,2122.0
2023-01-30 14:45:00,316.32,316.44,316.0,316.0,2844.0,309.6928,309.8103,309.3795,309.3795,2844.0
2023-01-30 14:50:00,316.04,316.28,316.04,316.21,4272.0,309.4187,309.6536,309.4187,309.5851,4272.0
2023-01-30 14:55:00,316.21,316.44,316.11,316.44,3723.0,309.5851,309.8103,309.4872,309.8103,3723.0
2023-01-30 15:00:00,316.59,316.85,316.53,316.85,1910.0,309.9572,310.2117,309.8984,310.2117,1910.0
2023-01-30 15:05:00,316.81,316.81,315.95,315.97,3328.0,310.1725,310.1725,309.3306,309.3501,3328.0
2023-01-30 15:10:00,315.93,316.17,315.7,315.71,3281.0,309.311,309.546,309.0858,309.0956,3281.0
2023-01-30 15:15:00,315.66,315.66,315.19,315.45,3600.0,309.0466,309.0466,308.5865,308.841,3600.0
2023-01-30 15:20:00,315.32,315.64,315.32,315.52,5118.0,308.7138,309.0271,308.7138,308.9096,5118.0
2023-01-30 15:25:00,315.56,315.6,315.22,315.27,3699.0,308.9487,308.9879,308.6159,308.6648,3699.0
2023-01-30 15:30:00,315.15,315.28,314.47,314.62,15690.0,308.5473,308.6746,307.8816,308.0284,15690.0
2023-01-30 15:35:00,314.51,314.75,314.33,314.33,19521.0,307.9207,308.1557,307.7445,307.7445,19521.0
2023-01-30 15:40:00,314.35,315.27,314.28,314.94,26974.0,307.7641,308.6648,307.6956,308.3417,26974.0
2023-01-30 15:45:00,315.03,315.21,314.78,315.07,14038.0,308.4298,308.6061,308.1851,308.469,14038.0
2023-01-30 15:50:00,314.99,315.24,314.14,314.14,24504.0,308.3907,308.6354,307.5585,307.5585,24504.0
2023-01-30 15:55:00,314.14,314.54,313.61,314.36,56267.0,307.5585,307.9501,307.0396,307.7739,56267.0
2023-01-31 09:30:00,319.21,321.59,318.05,321.05,14120.0,312.5223,314.8524,311.3866,314.3237,14120.0
2023-01-31 09:35:00,320.2,322.92,316.54,318.42,29339.0,313.4915,316.1545,309.9082,311.7488,29339.0
2023-01-31 09:40:00,318.65,320.11,316.98,320.11,27521.0,311.974,313.4034,310.339,313.4034,27521.0
2023-01-31 09:45:00,320.11,320.52,318.29,320.36,17550.0,313.4034,313.8048,311.6215,313.6482,17550.0
2023-01-31 09:50:00,319.94,320.41,318.07,320.14,19353.0,313.237,313.6971,311.4061,313.4328,19353.0
2023-01-31 09:55:00,320.37,321.02,317.4,317.4,14876.0,313.658,314.2943,310.7502,310.7502,14876.0
2023-01-31 10:00:00,317.4,318.52,317.26,318.3,10606.0,310.7502,311.8467,310.6131,311.6313,10606.0
2023-01-31 10:05:00,317.96,319.05,317.33,317.34,11348.0,311.2985,312.3656,310.6817,310.6914,11348.0
2023-01-31 10:10:00,317.46,318.99,317.14,318.65,9681.0,310.8089,312.3069,310.4956,311.974,9681.0
2023-01-31 10:15:00,319.0,319.85,318.52,319.27,15164.0,312.3167,313.1489,311.8467,312.581,15164.0
2023-01-31 10:20:00,319.66,319.69,318.72,319.49,4908.0,312.9628,312.9922,312.0425,312.7964,4908.0
2023-01-31 10:25:00,319.8,320.72,318.83,320.72,10306.0,313.0999,314.0006,312.1502,314.0006,10306.0
2023-01-31 10:30:00,320.73,321.4,320.18,320.32,9790.0,314.0104,314.6664,313.4719,313.609,9790.0
2023-01-31 10:35:00,320.67,320.67,319.94,320.04,5456.0,313.9517,313.9517,313.237,313.3349,5456.0
2023-01-31 10:40:00,320.04,320.76,319.63,320.26,7202.0,313.3349,314.0398,312.9335,313.5503,7202.0
2023-01-31 10:45:00,320.33,321.05,320.27,320.74,11685.0,313.6188,314.3237,313.5601,314.0202,11685.0
2023-01-31 10:50:00,320.78,321.5,320.0,320.0,5205.0,314.0594,314.7643,313.2957,313.2957,5205.0
2023-01-31 10:55:00,320.11,320.11,318.65,319.14,4312.0,313.4034,313.4034,311.974,312.4537,4312.0
2023-01-31 11:00:00,319.08,320.19,319.08,320.0,3800.0,312.395,313.4817,312.395,313.2957,3800.0
2023-01-31 11:05:00,319.72,319.89,318.97,318.98,1935.0,313.0216,313.188,312.2873,312.2971,1935.0
2023-01-31 11:10:00,318.99,319.51,318.4,319.43,8357.0,312.3069,312.816,311.7292,312.7377,8357.0
2023-01-31 11:15:00,319.28,320.07,319.15,319.56,7428.0,312.5908,313.3642,312.4635,312.8649,7428.0
2023-01-31 11:20:00,319.85,319.95,318.94,319.39,20158.0,313.1489,313.2468,312.2579,312.6985,20158.0
2023-01-31 11:25:00,319.4,319.54,318.93,319.12,5000.0,312.7083,312.8453,312.2481,312.4341,5000.0
2023-01-31 11:30:00,318.9,319.27,318.3,318.34,5221.0,312.2188,312.581,311.6313,311.6705,5221.0
2023-01-31 11:35:00,318.14,318.74,317.92,318.03,30867.0,311.4747,312.0621,311.2593,311.367,30867.0
2023-01-31 11:40:00,317.93,318.08,316.76,316.95,3764.0,311.2691,311.4159,310.1236,310.3096,3764.0
2023-01-31 11:45:00,316.94,317.69,316.72,317.69,8561.0,310.2998,311.0341,310.0844,311.0341,8561.0
2023-01-31 11:50:00,317.68,318.23,317.31,318.01,8252.0,311.0243,311.5628,310.6621,311.3474,8252.0
2023-01-31 11:55:00,317.67,318.05,317.53,317.92,4700.0,311.0145,311.3866,310.8775,311.2593,4700.0
2023-01-31 12:00:00,317.84,318.05,317.1,317.73,6500.0,311.181,311.3866,310.4565,311.0733,6500.0
2023-01-31 12:05:00,317.82,318.49,317.82,318.37,3400.0,311.1614,311.8173,311.1614,311.6999,3400.0
2023-01-31 12:10:00,318.37,318.37,317.63,317.63,3528.0,311.6999,311.6999,310.9754,310.9754,3528.0
2023-01-31 12:15:00,317.73,318.12,317.33,318.07,6241.0,311.0733,311.4551,310.6817,311.4061,6241.0
2023-01-31 12:20:00,318.26,318.26,317.54,317.91,3850.0,311.5922,311.5922,310.8873,311.2495,3850.0
2023-01-31 12:25:00,317.94,318.14,317.46,317.79,3430.0,311.2789,311.4747,310.8089,311.132,3430.0
2023-01-31 12:30:00,317.78,318.26,317.5,318.08,3380.0,311.1222,311.5922,310.8481,311.4159,3380.0
2023-01-31 12:35:00,318.14,318.37,317.8,318.19,6037.0,311.4747,311.6999,311.1418,311.5236,6037.0
2023-01-31 12:40:00,318.24,318.66,318.17,318.66,1309.0,311.5726,311.9838,311.5041,311.9838,1309.0
2023-01-31 12:45:00,318.48,318.54,318.07,318.23,3740.0,311.8076,311.8663,311.4061,311.5628,3740.0
2023-01-31 12:50:00,318.23,318.84,317.96,318.84,10947.0,311.5628,312.16,311.2985,312.16,10947.0
2023-01-31 12:55:00,318.68,318.68,318.19,318.28,3451.0,312.0034,312.0034,311.5236,311.6117,3451.0
2023-01-31 13:00:00,318.29,318.9,318.23,318.9,2261.0,311.6215,312.2188,311.5628,312.2188,2261.0
2023-01-31 13:05:00,318.99,319.0,318.27,318.71,6804.0,312.3069,312.3167,311.602,312.0327,6804.0
2023-01-31 13:10:00,318.63,318.7,318.36,318.56,2400.0,311.9544,312.0229,311.6901,311.8859,2400.0
2023-01-31 13:15:00,318.78,319.24,318.46,319.2,7218.0,312.1013,312.5516,311.788,312.5125,7218.0
2023-01-31 13:20:00,319.34,319.39,318.79,319.06,10379.0,312.6495,312.6985,312.1111,312.3754,10379.0
2023-01-31 13:25:00,319.15,319.86,319.14,319.69,2136.0,312.4635,313.1586,312.4537,312.9922,2136.0
2023-01-31 13:30:00,319.88,320.38,319.8,319.8,7098.0,313.1782,313.6678,313.0999,313.0999,7098.0
2023-01-31 13:35:00,319.76,319.9,319.3,319.67,15134.0,313.0607,313.1978,312.6104,312.9726,15134.0
2023-01-31 13:40:00,319.69,320.58,319.68,320.34,5736.0,312.9922,313.8636,312.9824,313.6286,5736.0
2023-01-31 13:45:00,320.34,321.26,320.32,320.8,5256.0,313.6286,314.5293,313.609,314.079,5256.0
2023-01-31 13:50:00,320.8,321.26,320.8,321.25,2553.0,314.079,314.5293,314.079,314.5195,2553.0
2023-01-31 13:55:00,321.46,321.75,321.12,321.57,6558.0,314.7251,315.009,314.3922,314.8328,6558.0
2023-01-31 14:00:00,321.75,322.35,321.67,321.82,5506.0,315.009,315.5965,314.9307,315.0776,5506.0
2023-01-31 14:05:00,322.01,322.2,321.57,321.69,4801.0,315.2636,315.4496,314.8328,314.9503,4801.0
2023-01-31 14:10:00,321.85,322.55,321.67,322.35,4790.0,315.107,315.7923,314.9307,315.5965,4790.0
2023-01-31 14:15:00,322.46,323.1,322.26,322.59,7025.0,315.7042,316.3308,315.5084,315.8314,7025.0
2023-01-31 14:20:00,322.73,322.78,321.73,322.07,5174.0,315.9685,316.0175,314.9895,315.3223,5174.0
2023-01-31 14:25:00,322.23,322.23,321.33,321.91,7001.0,315.479,315.479,314.5978,315.1657,7001.0
2023-01-31 14:30:00,322.07,322.36,322.06,322.23,3710.0,315.3223,315.6063,315.3126,315.479,3710.0
2023-01-31 14:35:00,322.22,322.44,322.08,322.44,3434.0,315.4692,315.6846,315.3321,315.6846,3434.0
2023-01-31 14:40:00,322.69,322.82,322.48,322.69,4123.0,315.9294,316.0566,315.7238,315.9294,4123.0
2023-01-31 14:45:00,322.68,323.09,322.64,322.68,7510.0,315.9196,316.321,315.8804,315.9196,7510.0
2023-01-31 14:50:00,322.79,323.35,322.68,323.3,4989.0,316.0273,316.5755,315.9196,316.5266,4989.0
2023-01-31 14:55:00,323.16,323.62,323.11,323.44,6891.0,316.3895,316.8399,316.3406,316.6636,6891.0
2023-01-31 15:00:00,323.49,323.53,322.37,322.42,13925.0,316.7126,316.7518,315.6161,315.665,13925.0
2023-01-31 15:05:00,322.41,322.41,321.61,321.79,6099.0,315.6552,315.6552,314.872,315.0482,6099.0
2023-01-31 15:10:00,321.88,321.89,321.27,321.46,4293.0,315.1363,315.1461,314.5391,314.7251,4293.0
2023-01-31 15:15:00,321.58,321.7,320.94,321.04,6838.0,314.8426,314.9601,314.216,314.3139,6838.0
2023-01-31 15:20:00,321.05,321.15,320.87,321.03,2208.0,314.3237,314.4216,314.1475,314.3041,2208.0
2023-01-31 15:25:00,320.94,321.46,320.88,321.46,4466.0,314.216,314.7251,314.1573,314.7251,4466.0
2023-01-31 15:30:00,321.44,321.74,321.23,321.74,10572.0,314.7055,314.9993,314.4999,314.9993,10572.0
2023-01-31 15:35:00,321.68,322.38,321.67,321.94,13368.0,314.9405,315.6258,314.9307,315.1951,13368.0
2023-01-31 15:40:00,321.99,322.69,321.85,322.67,36669.0,315.244,315.9294,315.107,315.9098,36669.0
2023-01-31 15:45:00,322.67,322.77,322.39,322.42,22685.0,315.9098,316.0077,315.6356,315.665,22685.0
2023-01-31 15:50:00,322.58,324.25,322.53,324.25,32375.0,315.8217,317.4567,315.7727,317.4567,32375.0
2023-01-31 15:55:00,324.24,324.24,322.56,323.02,86895.0,317.4469,317.4469,315.8021,316.2524,86895.0
2023-02-01 09:30:00,320.8,321.06,318.52,318.79,37142.0,314.079,314.3335,311.8467,312.1111,37142.0
2023-02-01 09:35:00,318.83,319.6,318.83,319.5,5740.0,312.1502,312.9041,312.1502,312.8062,5740.0
2023-02-01 09:40:00,319.67,320.58,319.18,320.0,2925.0,312.9726,313.8636,312.4929,313.2957,2925.0
2023-02-01 09:45:00,320.12,322.98,320.12,322.66,3984.0,313.4132,316.2133,313.4132,315.9,3984.0
2023-02-01 09:50:00,322.67,322.67,321.65,322.25,7792.0,315.9098,315.9098,314.9111,315.4986,7792.0
2023-02-01 09:55:00,322.27,322.42,321.64,321.64,2132.0,315.5182,315.665,314.9014,314.9014,2132.0
2023-02-01 10:00:00,321.22,321.39,319.86,319.87,4440.0,314.4902,314.6566,313.1586,313.1684,4440.0
2023-02-01 10:05:00,320.06,321.14,319.96,320.39,13358.0,313.3545,314.4118,313.2565,313.6775,13358.0
2023-02-01 10:10:00,320.7,321.14,320.19,320.74,6987.0,313.981,314.4118,313.4817,314.0202,6987.0
2023-02-01 10:15:00,320.59,320.86,320.27,320.37,7274.0,313.8734,314.1377,313.5601,313.658,7274.0
2023-02-01 10:20:00,320.55,320.58,319.37,319.98,8999.0,313.8342,313.8636,312.6789,313.2761,8999.0
2023-02-01 10:25:00,319.99,320.18,319.49,319.78,3676.0,313.2859,313.4719,312.7964,313.0803,3676.0
2023-02-01 10:30:00,319.82,320.12,319.61,319.71,4132.0,313.1195,313.4132,312.9139,313.0118,4132.0
2023-02-01 10:35:00,319.7,320.29,319.46,320.29,4507.0,313.002,313.5796,312.767,313.5796,4507.0
2023-02-01 10:40:00,320.52,321.11,320.51,320.82,1416.0,313.8048,314.3825,313.795,314.0985,1416.0
2023-02-01 10:45:00,320.66,320.74,320.36,320.43,2300.0,313.9419,314.0202,313.6482,313.7167,2300.0
2023-02-01 10:50:00,320.57,320.61,320.27,320.5,2837.0,313.8538,313.8929,313.5601,313.7852,2837.0
2023-02-01 10:55:00,320.4,320.94,320.23,320.94,1700.0,313.6873,314.216,313.5209,314.216,1700.0
2023-02-01 11:00:00,320.81,321.21,320.22,321.21,2372.0,314.0887,314.4804,313.5111,314.4804,2372.0
2023-02-01 11:05:00,321.2,321.39,320.92,320.97,1900.0,314.4706,314.6566,314.1964,314.2454,1900.0
2023-02-01 11:10:00,321.07,321.23,320.27,320.47,4022.0,314.3433,314.4999,313.5601,313.7559,4022.0
2023-02-01 11:15:00,320.61,321.1,320.55,321.1,3412.0,313.8929,314.3727,313.8342,314.3727,3412.0
2023-02-01 11:20:00,321.0,321.75,321.0,321.62,1902.0,314.2748,315.009,314.2748,314.8818,1902.0
2023-02-01 11:25:00,321.92,322.29,321.77,322.16,1985.0,315.1755,315.5377,315.0286,315.4105,1985.0
2023-02-01 11:30:00,322.24,322.89,322.15,322.6,4310.0,315.4888,316.1252,315.4007,315.8412,4310.0
2023-02-01 11:35:00,322.56,323.15,322.56,323.07,5172.0,315.8021,316.3797,315.8021,316.3014,5172.0
2023-02-01 11:40:00,322.95,323.24,322.81,322.97,1921.0,316.1839,316.4678,316.0468,316.2035,1921.0
2023-02-01 11:45:00,322.89,323.08,321.84,321.84,4480.0,316.1252,316.3112,315.0972,315.0972,4480.0
2023-02-01 11:50:00,321.86,322.69,321.86,322.39,1702.0,315.1167,315.9294,315.1167,315.6356,1702.0
2023-02-01 11:55:00,322.3,322.38,321.91,321.92,3021.0,315.5475,315.6258,315.1657,315.1755,3021.0
2023-02-01 12:00:00,321.81,321.99,321.7,321.99,600.0,315.0678,315.244,314.9601,315.244,600.0
2023-02-01 12:05:00,322.11,322.44,321.78,322.02,4029.0,315.3615,315.6846,315.0384,315.2734,4029.0
2023-02-01 12:10:00,322.31,322.49,322.22,322.38,1400.0,315.5573,315.7335,315.4692,315.6258,1400.0
2023-02-01 12:15:00,322.29,322.38,321.48,321.48,5100.0,315.5377,315.6258,314.7447,314.7447,5100.0
2023-02-01 12:20:00,321.63,322.2,321.62,322.2,1794.0,314.8916,315.4496,314.8818,315.4496,1794.0
2023-02-01 12:25:00,322.29,322.31,322.03,322.03,2502.0,315.5377,315.5573,315.2832,315.2832,2502.0
2023-02-01 12:30:00,322.12,322.18,321.78,322.14,3052.0,315.3713,315.43,315.0384,315.3909,3052.0
2023-02-01 12:35:00,322.18,322.19,321.9,322.15,3827.0,315.43,315.4398,315.1559,315.4007,3827.0
2023-02-01 12:40:00,322.18,322.63,322.07,322.63,3004.0,315.43,315.8706,315.3223,315.8706,3004.0
2023-02-01 12:45:00,322.61,322.61,322.16,322.24,4376.0,315.851,315.851,315.4105,315.4888,4376.0
2023-02-01 12:50:00,322.21,322.64,322.19,322.56,4160.0,315.4594,315.8804,315.4398,315.8021,4160.0
2023-02-01 12:55:00,322.48,322.54,322.09,322.09,2700.0,315.7238,315.7825,315.3419,315.3419,2700.0
2023-02-01 13:00:00,322.03,322.62,321.95,322.43,4523.0,315.2832,315.8608,315.2049,315.6748,4523.0
2023-02-01 13:05:00,322.51,322.87,322.51,322.69,2712.0,315.7531,316.1056,315.7531,315.9294,2712.0
2023-02-01 13:10:00,322.6,322.72,322.43,322.55,4137.0,315.8412,315.9587,315.6748,315.7923,4137.0
2023-02-01 13:15:00,322.41,322.51,322.02,322.08,3760.0,315.6552,315.7531,315.2734,315.3321,3760.0
2023-02-01 13:20:00,322.06,322.3,321.77,321.77,2512.0,315.3126,315.5475,315.0286,315.0286,2512.0
2023-02-01 13:25:00,321.81,322.32,321.71,322.32,4448.0,315.0678,315.5671,314.9699,315.5671,4448.0
2023-02-01 13:30:00,322.31,322.71,322.24,322.63,2052.0,315.5573,315.9489,315.4888,315.8706,2052.0
2023-02-01 13:35:00,322.68,322.96,322.49,322.77,5176.0,315.9196,316.1937,315.7335,316.0077,5176.0
2023-02-01 13:40:00,322.77,322.77,322.36,322.4,2500.0,316.0077,316.0077,315.6063,315.6454,2500.0
2023-02-01 13:45:00,322.35,322.36,321.13,321.78,28649.0,315.5965,315.6063,314.402,315.0384,28649.0
2023-02-01 13:50:00,321.92,322.19,321.82,321.89,2679.0,315.1755,315.4398,315.0776,315.1461,2679.0
2023-02-01 13:55:00,321.89,322.37,321.77,321.99,3887.0,315.1461,315.6161,315.0286,315.244,3887.0
2023-02-01 14:00:00,321.92,322.17,320.54,321.03,12482.0,315.1755,315.4202,313.8244,314.3041,12482.0
2023-02-01 14:05:00,321.02,322.33,320.95,322.03,7815.0,314.2943,315.5769,314.2258,315.2832,7815.0
2023-02-01 14:10:00,321.92,322.59,321.92,322.23,3525.0,315.1755,315.8314,315.1755,315.479,3525.0
2023-02-01 14:15:00,322.4,322.43,321.44,322.15,3426.0,315.6454,315.6748,314.7055,315.4007,3426.0
2023-02-01 14:20:00,322.1,322.21,321.69,321.85,2408.0,315.3517,315.4594,314.9503,315.107,2408.0
2023-02-01 14:25:00,321.9,321.99,321.65,321.69,1522.0,315.1559,315.244,314.9111,314.9503,1522.0
2023-02-01 14:30:00,321.97,322.16,320.16,320.78,50243.0,315.2244,315.4105,313.4524,314.0594,50243.0
2023-02-01 14:35:00,321.24,324.0,321.01,323.97,15853.0,314.5097,317.2119,314.2846,317.1825,15853.0
2023-02-01 14:40:00,324.21,325.95,323.97,325.22,11513.0,317.4175,319.1211,317.1825,318.4063,11513.0
2023-02-01 14:45:00,325.47,326.16,325.03,325.38,8268.0,318.6511,319.3267,318.2203,318.563,8268.0
2023-02-01 14:50:00,325.43,326.07,323.77,324.43,64267.0,318.6119,319.2385,316.9867,317.6329,64267.0
2023-02-01 14:55:00,324.17,324.57,323.49,323.82,4800.0,317.3783,317.77,316.7126,317.0357,4800.0
2023-02-01 15:00:00,324.11,325.16,323.89,324.98,8344.0,317.3196,318.3476,317.1042,318.1714,8344.0
2023-02-01 15:05:00,324.98,325.5,324.08,324.79,48179.0,318.1714,318.6805,317.2902,317.9854,48179.0
2023-02-01 15:10:00,324.62,324.66,323.59,323.8,70638.0,317.8189,317.8581,316.8105,317.0161,70638.0
2023-02-01 15:15:00,323.94,324.57,323.15,324.2,14350.0,317.1532,317.77,316.3797,317.4077,14350.0
2023-02-01 15:20:00,324.38,324.97,322.76,323.61,33358.0,317.5839,318.1616,315.9979,316.8301,33358.0
2023-02-01 15:25:00,323.8,324.59,323.7,324.15,5720.0,317.0161,317.7895,316.9182,317.3588,5720.0
2023-02-01 15:30:00,324.34,324.55,323.68,323.92,33088.0,317.5448,317.7504,316.8986,317.1336,33088.0
2023-02-01 15:35:00,323.87,325.29,323.87,324.95,33208.0,317.0846,318.4749,317.0846,318.142,33208.0
2023-02-01 15:40:00,325.1,325.92,324.74,324.83,17318.0,318.2889,319.0917,317.9364,318.0245,17318.0
2023-02-01 15:45:00,324.82,325.05,324.05,324.16,13429.0,318.0147,318.2399,317.2609,317.3686,13429.0
2023-02-01 15:50:00,323.88,324.43,321.95,322.09,89601.0,317.0944,317.6329,315.2049,315.3419,89601.0
2023-02-01 15:55:00,321.88,323.6,321.66,323.6,65645.0,315.1363,316.8203,314.9209,316.8203,65645.0
2023-02-02 09:30:00,328.88,329.59,328.72,329.25,1287.0,321.9897,322.6848,321.833,322.3519,1287.0
2023-02-02 09:35:00,330.0,330.0,326.65,326.68,13866.0,323.0862,323.0862,319.8064,319.8358,13866.0
2023-02-02 09:40:00,326.99,327.46,326.2,327.46,15938.0,320.1393,320.5994,319.3658,320.5994,15938.0
2023-02-02 09:45:00,327.86,329.62,327.58,329.62,4019.0,320.991,322.7142,320.7169,322.7142,4019.0
2023-02-02 09:50:00,329.31,329.65,328.98,329.63,4700.0,322.4107,322.7435,322.0876,322.724,4700.0
2023-02-02 09:55:00,329.65,329.68,329.04,329.24,2856.0,322.7435,322.7729,322.1463,322.3421,2856.0
2023-02-02 10:00:00,329.37,331.88,329.0,331.12,6261.0,322.4694,324.9268,322.1072,324.1827,6261.0
2023-02-02 10:05:00,331.12,331.69,330.49,330.89,4308.0,324.1827,324.7408,323.5659,323.9576,4308.0
2023-02-02 10:10:00,330.69,331.01,330.09,330.4,6538.0,323.7617,324.075,323.1743,323.4778,6538.0
2023-02-02 10:15:00,330.63,331.87,330.25,331.73,4081.0,323.703,324.917,323.331,324.78,4081.0
2023-02-02 10:20:00,331.5,331.72,331.27,331.48,5608.0,324.5548,324.7702,324.3296,324.5352,5608.0
2023-02-02 10:25:00,331.36,332.12,331.36,332.02,3498.0,324.4177,325.1618,324.4177,325.0639,3498.0
2023-02-02 10:30:00,332.23,333.06,332.23,332.76,3292.0,325.2695,326.0821,325.2695,325.7884,3292.0
2023-02-02 10:35:00,332.74,333.16,332.73,333.16,5000.0,325.7688,326.18,325.759,326.18,5000.0
2023-02-02 10:40:00,333.28,333.59,332.96,333.34,10644.0,326.2975,326.601,325.9842,326.3562,10644.0
2023-02-02 10:45:00,333.47,334.11,333.47,334.11,2571.0,326.4835,327.1101,326.4835,327.1101,2571.0
2023-02-02 10:50:00,333.96,334.58,333.96,334.58,5669.0,326.9632,327.5702,326.9632,327.5702,5669.0
2023-02-02 10:55:00,334.46,334.61,333.8,333.91,5319.0,327.4528,327.5996,326.8066,326.9143,5319.0
2023-02-02 11:00:00,333.63,334.2,333.22,334.2,6818.0,326.6402,327.1982,326.2387,327.1982,6818.0
2023-02-02 11:05:00,334.24,335.1,334.17,335.04,11078.0,327.2374,328.0794,327.1688,328.0206,11078.0
2023-02-02 11:10:00,334.92,335.51,334.88,335.5,5061.0,327.9031,328.4808,327.864,328.471,5061.0
2023-02-02 11:15:00,335.51,335.62,335.39,335.47,5370.0,328.4808,328.5885,328.3633,328.4416,5370.0
2023-02-02 11:20:00,335.5,335.91,334.9,335.69,4755.0,328.471,328.8724,327.8835,328.657,4755.0
2023-02-02 11:25:00,335.65,335.65,335.2,335.41,1799.0,328.6178,328.6178,328.1773,328.3829,1799.0
2023-02-02 11:30:00,335.28,335.8,335.28,335.7,2184.0,328.2556,328.7647,328.2556,328.6668,2184.0
2023-02-02 11:35:00,335.53,335.53,335.1,335.1,1428.0,328.5003,328.5003,328.0794,328.0794,1428.0
2023-02-02 11:40:00,334.8,334.81,334.36,334.54,4160.0,327.7856,327.7954,327.3549,327.5311,4160.0
2023-02-02 11:45:00,334.49,334.87,334.49,334.72,1285.0,327.4821,327.8542,327.4821,327.7073,1285.0
2023-02-02 11:50:00,334.69,334.69,334.29,334.58,1611.0,327.6779,327.6779,327.2863,327.5702,1611.0
2023-02-02 11:55:00,334.33,334.37,334.04,334.37,1300.0,327.3255,327.3646,327.0416,327.3646,1300.0
2023-02-02 12:00:00,334.37,334.82,334.18,334.37,1504.0,327.3646,327.8052,327.1786,327.3646,1504.0
2023-02-02 12:05:00,334.41,334.84,334.13,334.76,3379.0,327.4038,327.8248,327.1297,327.7465,3379.0
2023-02-02 12:10:00,334.6,334.91,334.39,334.91,1688.0,327.5898,327.8933,327.3842,327.8933,1688.0
2023-02-02 12:15:00,334.53,334.53,334.21,334.36,1907.0,327.5213,327.5213,327.208,327.3549,1907.0
2023-02-02 12:20:00,334.02,334.23,333.54,334.23,3314.0,327.022,327.2276,326.552,327.2276,3314.0
2023-02-02 12:25:00,334.23,334.44,334.22,334.22,2000.0,327.2276,327.4332,327.2178,327.2178,2000.0
2023-02-02 12:30:00,334.32,334.53,334.22,334.38,2275.0,327.3157,327.5213,327.2178,327.3744,2275.0
2023-02-02 12:35:00,334.53,334.58,334.22,334.28,1392.0,327.5213,327.5702,327.2178,327.2765,1392.0
2023-02-02 12:40:00,334.31,334.32,334.02,334.32,1300.0,327.3059,327.3157,327.022,327.3157,1300.0
2023-02-02 12:45:00,334.26,334.45,334.06,334.41,2020.0,327.257,327.443,327.0611,327.4038,2020.0
2023-02-02 12:50:00,334.19,334.5,334.19,334.5,1536.0,327.1884,327.4919,327.1884,327.4919,1536.0
2023-02-02 12:55:00,334.51,334.77,334.51,334.71,4819.0,327.5017,327.7563,327.5017,327.6975,4819.0
2023-02-02 13:00:00,334.8,335.35,334.79,335.23,3000.0,327.7856,328.3241,327.7758,328.2066,3000.0
2023-02-02 13:05:00,335.22,335.22,334.56,334.79,2304.0,328.1968,328.1968,327.5507,327.7758,2304.0
2023-02-02 13:10:00,334.75,334.85,334.53,334.63,1815.0,327.7367,327.8346,327.5213,327.6192,1815.0
2023-02-02 13:15:00,334.55,334.55,334.04,334.46,2103.0,327.5409,327.5409,327.0416,327.4528,2103.0
2023-02-02 13:20:00,334.37,334.41,334.37,334.41,1317.0,327.3646,327.4038,327.3646,327.4038,1317.0
2023-02-02 13:25:00,334.44,334.45,333.65,333.74,3044.0,327.4332,327.443,326.6597,326.7478,3044.0
2023-02-02 13:30:00,333.74,333.93,333.35,333.88,3728.0,326.7478,326.9339,326.366,326.8849,3728.0
2023-02-02 13:35:00,333.9,334.63,333.66,333.97,14401.0,326.9045,327.6192,326.6695,326.973,14401.0
2023-02-02 13:40:00,334.11,334.29,334.03,334.29,1168.0,327.1101,327.2863,327.0318,327.2863,1168.0
2023-02-02 13:45:00,334.01,334.39,334.01,334.39,2345.0,327.0122,327.3842,327.0122,327.3842,2345.0
2023-02-02 13:50:00,334.39,334.87,334.3,334.85,4705.0,327.3842,327.8542,327.2961,327.8346,4705.0
2023-02-02 13:55:00,334.91,335.36,334.91,335.3,2502.0,327.8933,328.3339,327.8933,328.2752,2502.0
2023-02-02 14:00:00,335.33,335.42,334.5,334.5,3716.0,328.3045,328.3926,327.4919,327.4919,3716.0
2023-02-02 14:05:00,334.31,334.76,334.28,334.41,2000.0,327.3059,327.7465,327.2765,327.4038,2000.0
2023-02-02 14:10:00,333.96,333.96,333.33,333.54,1600.0,326.9632,326.9632,326.3464,326.552,1600.0
2023-02-02 14:15:00,333.28,333.28,332.95,333.18,2320.0,326.2975,326.2975,325.9744,326.1996,2320.0
2023-02-02 14:20:00,333.11,333.15,332.73,332.82,2703.0,326.131,326.1702,325.759,325.8471,2703.0
2023-02-02 14:25:00,332.88,333.11,332.81,332.93,2151.0,325.9059,326.131,325.8373,325.9548,2151.0
2023-02-02 14:30:00,332.95,332.95,331.71,331.84,3411.0,325.9744,325.9744,324.7604,324.8877,3411.0
2023-02-02 14:35:00,331.67,332.29,331.54,331.67,2500.0,324.7212,325.3282,324.5939,324.7212,2500.0
2023-02-02 14:40:00,331.96,331.96,331.2,331.31,4609.0,325.0051,325.0051,324.2611,324.3688,4609.0
2023-02-02 14:45:00,331.11,331.11,330.42,331.11,7892.0,324.1729,324.1729,323.4974,324.1729,7892.0
2023-02-02 14:50:00,331.19,331.32,330.67,330.82,3471.0,324.2513,324.3785,323.7422,323.889,3471.0
2023-02-02 14:55:00,330.59,330.67,329.72,329.85,3929.0,323.6638,323.7422,322.8121,322.9393,3929.0
2023-02-02 15:00:00,329.71,329.97,329.38,329.65,2822.0,322.8023,323.0568,322.4792,322.7435,2822.0
2023-02-02 15:05:00,329.59,330.36,329.59,329.91,3902.0,322.6848,323.4387,322.6848,322.9981,3902.0
2023-02-02 15:10:00,329.92,329.98,329.7,329.83,7444.0,323.0079,323.0666,322.7925,322.9198,7444.0
2023-02-02 15:15:00,329.93,330.05,329.41,330.0,7958.0,323.0177,323.1352,322.5086,323.0862,7958.0
2023-02-02 15:20:00,329.97,330.25,329.84,329.9,2797.0,323.0568,323.331,322.9296,322.9883,2797.0
2023-02-02 15:25:00,330.17,330.17,329.46,330.03,9380.0,323.2526,323.2526,322.5575,323.1156,9380.0
2023-02-02 15:30:00,329.9,330.11,329.83,330.05,14767.0,322.9883,323.1939,322.9198,323.1352,14767.0
2023-02-02 15:35:00,330.05,330.19,329.33,329.42,14843.0,323.1352,323.2722,322.4302,322.5184,14843.0
2023-02-02 15:40:00,329.37,329.44,328.42,328.42,18040.0,322.4694,322.5379,321.5393,321.5393,18040.0
2023-02-02 15:45:00,328.35,328.6,328.06,328.4,30749.0,321.4708,321.7155,321.1868,321.5197,30749.0
2023-02-02 15:50:00,328.5,330.12,328.44,330.05,38016.0,321.6176,323.2037,321.5589,323.1352,38016.0
2023-02-02 15:55:00,330.05,330.14,328.97,329.51,128826.0,323.1352,323.2233,322.0778,322.6065,128826.0
2023-02-03 09:30:00,322.68,322.68,318.04,319.44,22369.0,315.9196,315.9196,311.3768,312.7474,22369.0
2023-02-03 09:35:00,319.46,322.3,319.23,320.35,11844.0,312.767,315.5475,312.5418,313.6384,11844.0
2023-02-03 09:40:00,320.36,320.71,319.86,320.31,1728.0,313.6482,313.9908,313.1586,313.5992,1728.0
2023-02-03 09:45:00,319.91,322.08,319.44,320.93,5312.0,313.2076,315.3321,312.7474,314.2062,5312.0
2023-02-03 09:50:00,320.93,322.48,320.3,322.48,7372.0,314.2062,315.7238,313.5894,315.7238,7372.0
2023-02-03 09:55:00,322.5,322.86,321.44,321.93,3360.0,315.7433,316.0958,314.7055,315.1853,3360.0
2023-02-03 10:00:00,321.33,322.01,320.35,321.27,11222.0,314.5978,315.2636,313.6384,314.5391,11222.0
2023-02-03 10:05:00,320.97,321.51,320.54,321.46,7067.0,314.2454,314.7741,313.8244,314.7251,7067.0
2023-02-03 10:10:00,321.21,322.11,321.03,322.02,15685.0,314.4804,315.3615,314.3041,315.2734,15685.0
2023-02-03 10:15:00,321.91,322.38,321.67,321.71,20956.0,315.1657,315.6258,314.9307,314.9699,20956.0
2023-02-03 10:20:00,321.86,322.01,321.58,321.71,3885.0,315.1167,315.2636,314.8426,314.9699,3885.0
2023-02-03 10:25:00,321.77,321.79,321.13,321.28,15647.0,315.0286,315.0482,314.402,314.5489,15647.0
2023-02-03 10:30:00,321.47,322.06,321.46,322.0,12234.0,314.7349,315.3126,314.7251,315.2538,12234.0
2023-02-03 10:35:00,322.11,322.13,321.58,321.8,6827.0,315.3615,315.3811,314.8426,315.058,6827.0
2023-02-03 10:40:00,321.71,322.28,321.4,322.25,19440.0,314.9699,315.5279,314.6664,315.4986,19440.0
2023-02-03 10:45:00,322.26,322.6,321.8,322.25,7294.0,315.5084,315.8412,315.058,315.4986,7294.0
2023-02-03 10:50:00,322.0,322.62,321.74,322.19,13726.0,315.2538,315.8608,314.9993,315.4398,13726.0
2023-02-03 10:55:00,322.41,322.44,321.66,322.28,8814.0,315.6552,315.6846,314.9209,315.5279,8814.0
2023-02-03 11:00:00,322.34,322.73,322.01,322.54,2506.0,315.5867,315.9685,315.2636,315.7825,2506.0
2023-02-03 11:05:00,322.56,323.16,322.48,323.16,2381.0,315.8021,316.3895,315.7238,316.3895,2381.0
2023-02-03 11:10:00,323.25,323.45,323.14,323.4,3664.0,316.4776,316.6734,316.3699,316.6245,3664.0
2023-02-03 11:15:00,323.39,323.51,322.66,322.66,5928.0,316.6147,316.7322,315.9,315.9,5928.0
2023-02-03 11:20:00,322.64,323.15,322.38,323.15,5055.0,315.8804,316.3797,315.6258,316.3797,5055.0
2023-02-03 11:25:00,323.07,323.08,322.68,323.03,1915.0,316.3014,316.3112,315.9196,316.2622,1915.0
2023-02-03 11:30:00,323.19,323.78,323.08,323.75,2900.0,316.4189,316.9965,316.3112,316.9671,2900.0
2023-02-03 11:35:00,323.59,323.86,322.61,322.81,6990.0,316.8105,317.0748,315.851,316.0468,6990.0
2023-02-03 11:40:00,322.8,323.81,322.71,323.4,7380.0,316.037,317.0259,315.9489,316.6245,7380.0
2023-02-03 11:45:00,323.63,323.64,322.62,322.65,5403.0,316.8497,316.8595,315.8608,315.8902,5403.0
2023-02-03 11:50:00,322.65,322.85,322.27,322.56,13200.0,315.8902,316.086,315.5182,315.8021,13200.0
2023-02-03 11:55:00,322.63,323.28,322.32,322.32,13100.0,315.8706,316.507,315.5671,315.5671,13100.0
2023-02-03 12:00:00,322.32,322.95,322.32,322.63,3303.0,315.5671,316.1839,315.5671,315.8706,3303.0
2023-02-03 12:05:00,322.88,323.75,322.8,323.56,2300.0,316.1154,316.9671,316.037,316.7811,2300.0
2023-02-03 12:10:00,323.56,323.97,323.33,323.69,5243.0,316.7811,317.1825,316.5559,316.9084,5243.0
2023-02-03 12:15:00,323.63,323.9,323.34,323.73,3426.0,316.8497,317.114,316.5657,316.9476,3426.0
2023-02-03 12:20:00,323.76,324.58,323.73,324.48,2500.0,316.9769,317.7798,316.9476,317.6819,2500.0
2023-02-03 12:25:00,324.32,324.51,323.91,324.23,4824.0,317.5252,317.7112,317.1238,317.4371,4824.0
2023-02-03 12:30:00,324.31,324.63,324.28,324.28,1500.0,317.5154,317.8287,317.486,317.486,1500.0
2023-02-03 12:35:00,324.26,324.92,324.07,324.67,5474.0,317.4665,318.1126,317.2804,317.8679,5474.0
2023-02-03 12:40:00,324.66,324.82,324.25,324.25,2806.0,317.8581,318.0147,317.4567,317.4567,2806.0
2023-02-03 12:45:00,324.25,324.35,323.98,324.11,3752.0,317.4567,317.5546,317.1923,317.3196,3752.0
2023-02-03 12:50:00,324.0,324.17,323.76,323.76,4561.0,317.2119,317.3783,316.9769,316.9769,4561.0
2023-02-03 12:55:00,323.79,323.85,322.54,322.54,4047.0,317.0063,317.0651,315.7825,315.7825,4047.0
2023-02-03 13:00:00,322.6,323.21,322.49,322.51,7685.0,315.8412,316.4385,315.7335,315.7531,7685.0
2023-02-03 13:05:00,322.79,322.83,322.06,322.69,5379.0,316.0273,316.0664,315.3126,315.9294,5379.0
2023-02-03 13:10:00,322.62,322.73,322.28,322.55,3575.0,315.8608,315.9685,315.5279,315.7923,3575.0
2023-02-03 13:15:00,322.66,323.35,322.43,322.97,5667.0,315.9,316.5755,315.6748,316.2035,5667.0
2023-02-03 13:20:00,322.92,323.19,322.67,322.77,2705.0,316.1545,316.4189,315.9098,316.0077,2705.0
2023-02-03 13:25:00,322.99,323.27,322.91,323.01,2052.0,316.2231,316.4972,316.1447,316.2426,2052.0
2023-02-03 13:30:00,322.99,323.03,322.34,322.69,3892.0,316.2231,316.2622,315.5867,315.9294,3892.0
2023-02-03 13:35:00,322.53,323.04,322.31,322.63,13149.0,315.7727,316.272,315.5573,315.8706,13149.0
2023-02-03 13:40:00,322.46,322.67,321.59,321.75,2607.0,315.7042,315.9098,314.8524,315.009,2607.0
2023-02-03 13:45:00,321.75,322.69,321.45,322.43,4421.0,315.009,315.9294,314.7153,315.6748,4421.0
2023-02-03 13:50:00,322.68,323.44,322.67,323.18,5940.0,315.9196,316.6636,315.9098,316.4091,5940.0
2023-02-03 13:55:00,323.31,323.74,323.09,323.27,5165.0,316.5364,316.9574,316.321,316.4972,5165.0
2023-02-03 14:00:00,323.1,323.51,323.0,323.19,2320.0,316.3308,316.7322,316.2329,316.4189,2320.0
2023-02-03 14:05:00,323.26,323.95,323.09,323.27,5938.0,316.4874,317.163,316.321,316.4972,5938.0
2023-02-03 14:10:00,323.15,324.22,323.15,324.18,5327.0,316.3797,317.4273,316.3797,317.3881,5327.0
2023-02-03 14:15:00,323.88,324.34,323.09,323.09,12173.0,317.0944,317.5448,316.321,316.321,12173.0
2023-02-03 14:20:00,323.32,323.82,322.96,323.67,13503.0,316.5462,317.0357,316.1937,316.8888,13503.0
2023-02-03 14:25:00,323.61,325.27,323.61,325.22,4223.0,316.8301,318.4553,316.8301,318.4063,4223.0
2023-02-03 14:30:00,325.02,325.02,323.95,324.03,7726.0,318.2105,318.2105,317.163,317.2413,7726.0
2023-02-03 14:35:00,324.6,325.16,324.56,325.12,1700.0,317.7993,318.3476,317.7602,318.3084,1700.0
2023-02-03 14:40:00,325.12,325.28,324.25,324.39,4887.0,318.3084,318.4651,317.4567,317.5937,4887.0
2023-02-03 14:45:00,324.37,324.58,324.08,324.58,1460.0,317.5742,317.7798,317.2902,317.7798,1460.0
2023-02-03 14:50:00,324.48,324.5,323.91,324.14,2603.0,317.6819,317.7014,317.1238,317.349,2603.0
2023-02-03 14:55:00,324.31,324.47,323.36,323.7,4333.0,317.5154,317.6721,316.5853,316.9182,4333.0
2023-02-03 15:00:00,323.46,323.46,322.39,323.18,8123.0,316.6832,316.6832,315.6356,316.4091,8123.0
2023-02-03 15:05:00,322.96,323.57,322.85,323.27,2446.0,316.1937,316.7909,316.086,316.4972,2446.0
2023-02-03 15:10:00,323.22,323.66,323.06,323.52,3502.0,316.4482,316.879,316.2916,316.742,3502.0
2023-02-03 15:15:00,323.34,324.18,323.09,323.85,4527.0,316.5657,317.3881,316.321,317.0651,4527.0
2023-02-03 15:20:00,323.92,324.18,323.45,323.75,3347.0,317.1336,317.3881,316.6734,316.9671,3347.0
2023-02-03 15:25:00,323.85,324.21,323.78,323.78,4607.0,317.0651,317.4175,316.9965,316.9965,4607.0
2023-02-03 15:30:00,324.02,324.47,323.68,323.94,5317.0,317.2315,317.6721,316.8986,317.1532,5317.0
2023-02-03 15:35:00,323.94,324.06,323.45,323.74,6228.0,317.1532,317.2707,316.6734,316.9574,6228.0
2023-02-03 15:40:00,323.77,324.27,323.33,323.51,6786.0,316.9867,317.4763,316.5559,316.7322,6786.0
2023-02-03 15:45:00,323.5,323.61,322.93,323.27,10420.0,316.7224,316.8301,316.1643,316.4972,10420.0
2023-02-03 15:50:00,323.23,324.4,323.07,324.29,19409.0,316.458,317.6035,316.3014,317.4958,19409.0
2023-02-03 15:55:00,324.35,324.52,323.63,324.4,57124.0,317.5546,317.721,316.8497,317.6035,57124.0
2023-02-06 09:30:00,319.49,320.15,318.84,319.08,11686.0,312.7964,313.4426,312.16,312.395,11686.0
2023-02-06 09:35:00,319.51,319.63,317.5,317.93,4869.0,312.816,312.9335,310.8481,311.2691,4869.0
2023-02-06 09:40:00,318.04,318.05,317.07,317.29,2702.0,311.3768,311.3866,310.4271,310.6425,2702.0
2023-02-06 09:45:00,317.62,318.1,317.13,317.74,2473.0,310.9656,311.4355,310.4858,311.0831,2473.0
2023-02-06 09:50:00,318.01,318.63,317.51,317.82,5433.0,311.3474,311.9544,310.8579,311.1614,5433.0
2023-02-06 09:55:00,318.0,318.2,317.63,317.94,10217.0,311.3376,311.5334,310.9754,311.2789,10217.0
2023-02-06 10:00:00,317.93,318.82,317.83,318.61,6555.0,311.2691,312.1404,311.1712,311.9348,6555.0
2023-02-06 10:05:00,318.71,318.73,318.11,318.42,4460.0,312.0327,312.0523,311.4453,311.7488,4460.0
2023-02-06 10:10:00,318.3,318.33,317.17,317.23,5186.0,311.6313,311.6607,310.525,310.5837,5186.0
2023-02-06 10:15:00,317.03,317.06,316.41,316.88,6509.0,310.3879,310.4173,309.7809,310.2411,6509.0
2023-02-06 10:20:00,316.9,317.48,316.83,317.16,7158.0,310.2607,310.8285,310.1921,310.5152,7158.0
2023-02-06 10:25:00,317.0,317.5,316.89,317.02,3720.0,310.3586,310.8481,310.2509,310.3781,3720.0
2023-02-06 10:30:00,316.96,316.96,316.45,316.77,3332.0,310.3194,310.3194,309.8201,310.1334,3332.0
2023-02-06 10:35:00,316.82,317.05,316.62,316.77,4504.0,310.1823,310.4075,309.9865,310.1334,4504.0
2023-02-06 10:40:00,316.69,317.04,316.61,316.94,3800.0,310.0551,310.3977,309.9767,310.2998,3800.0
2023-02-06 10:45:00,316.79,316.95,316.37,316.37,4308.0,310.153,310.3096,309.7418,309.7418,4308.0
2023-02-06 10:50:00,316.45,317.04,316.19,317.0,10888.0,309.8201,310.3977,309.5655,310.3586,10888.0
2023-02-06 10:55:00,316.97,317.28,316.83,317.28,6180.0,310.3292,310.6327,310.1921,310.6327,6180.0
2023-02-06 11:00:00,317.4,317.4,316.93,317.13,4601.0,310.7502,310.7502,310.29,310.4858,4601.0
2023-02-06 11:05:00,317.13,317.45,316.93,316.95,3937.0,310.4858,310.7991,310.29,310.3096,3937.0
2023-02-06 11:10:00,317.15,317.15,316.92,317.0,2093.0,310.5054,310.5054,310.2802,310.3586,2093.0
2023-02-06 11:15:00,317.08,318.0,317.08,318.0,4468.0,310.4369,311.3376,310.4369,311.3376,4468.0
2023-02-06 11:20:00,317.87,317.87,317.49,317.67,3142.0,311.2103,311.2103,310.8383,311.0145,3142.0
2023-02-06 11:25:00,317.9,318.21,317.76,318.21,2295.0,311.2397,311.5432,311.1026,311.5432,2295.0
2023-02-06 11:30:00,318.29,318.58,318.17,318.31,5059.0,311.6215,311.9055,311.5041,311.6411,5059.0
2023-02-06 11:35:00,318.36,318.42,318.06,318.06,1086.0,311.6901,311.7488,311.3964,311.3964,1086.0
2023-02-06 11:40:00,318.02,318.07,317.58,317.74,5992.0,311.3572,311.4061,310.9264,311.0831,5992.0
2023-02-06 11:45:00,317.79,317.95,317.44,317.67,3015.0,311.132,311.2887,310.7893,311.0145,3015.0
2023-02-06 11:50:00,317.66,317.79,317.31,317.31,2099.0,311.0047,311.132,310.6621,310.6621,2099.0
2023-02-06 11:55:00,317.28,317.28,316.66,316.69,5009.0,310.6327,310.6327,310.0257,310.0551,5009.0
2023-02-06 12:00:00,316.7,316.76,316.38,316.53,5530.0,310.0648,310.1236,309.7516,309.8984,5530.0
2023-02-06 12:05:00,316.69,317.26,316.69,317.25,1324.0,310.0551,310.6131,310.0551,310.6033,1324.0
2023-02-06 12:10:00,317.28,317.28,317.08,317.08,800.0,310.6327,310.6327,310.4369,310.4369,800.0
2023-02-06 12:15:00,317.08,317.08,316.36,316.49,1350.0,310.4369,310.4369,309.732,309.8592,1350.0
2023-02-06 12:20:00,316.57,316.8,316.21,316.75,7210.0,309.9376,310.1628,309.5851,310.1138,7210.0
2023-02-06 12:25:00,316.87,316.87,316.76,316.77,600.0,310.2313,310.2313,310.1236,310.1334,600.0
2023-02-06 12:30:00,316.8,317.15,316.72,316.9,4686.0,310.1628,310.5054,310.0844,310.2607,4686.0
2023-02-06 12:35:00,317.0,317.04,316.73,316.73,3800.0,310.3586,310.3977,310.0942,310.0942,3800.0
2023-02-06 12:40:00,316.86,316.9,316.18,316.18,2989.0,310.2215,310.2607,309.5557,309.5557,2989.0
2023-02-06 12:45:00,316.23,316.47,316.0,316.31,4036.0,309.6047,309.8397,309.3795,309.683,4036.0
2023-02-06 12:50:00,316.31,316.4,315.9,316.4,3089.0,309.683,309.7711,309.2816,309.7711,3089.0
2023-02-06 12:55:00,316.12,316.51,316.12,316.25,2257.0,309.497,309.8788,309.497,309.6243,2257.0
2023-02-06 13:00:00,316.17,316.17,315.63,315.63,2691.0,309.546,309.546,309.0173,309.0173,2691.0
2023-02-06 13:05:00,315.66,315.96,315.63,315.77,4659.0,309.0466,309.3404,309.0173,309.1543,4659.0
2023-02-06 13:10:00,315.81,315.96,315.28,315.9,5575.0,309.1935,309.3404,308.6746,309.2816,5575.0
2023-02-06 13:15:00,315.96,316.24,315.95,316.16,1855.0,309.3404,309.6145,309.3306,309.5362,1855.0
2023-02-06 13:20:00,316.17,316.43,316.09,316.19,1609.0,309.546,309.8005,309.4676,309.5655,1609.0
2023-02-06 13:25:00,316.28,316.28,315.9,316.0,1355.0,309.6536,309.6536,309.2816,309.3795,1355.0
2023-02-06 13:30:00,315.82,316.05,315.82,316.04,1053.0,309.2033,309.4285,309.2033,309.4187,1053.0
2023-02-06 13:35:00,316.12,316.12,315.82,315.97,2581.0,309.497,309.497,309.2033,309.3501,2581.0
2023-02-06 13:40:00,315.92,315.93,315.43,315.72,4872.0,309.3012,309.311,308.8215,309.1054,4872.0
2023-02-06 13:45:00,315.58,315.58,315.1,315.1,2233.0,308.9683,308.9683,308.4984,308.4984,2233.0
2023-02-06 13:50:00,315.09,315.83,315.09,315.5,7347.0,308.4886,309.2131,308.4886,308.89,7347.0
2023-02-06 13:55:00,315.47,315.75,315.47,315.63,3396.0,308.8606,309.1348,308.8606,309.0173,3396.0
2023-02-06 14:00:00,315.75,315.95,315.71,315.71,726.0,309.1348,309.3306,309.0956,309.0956,726.0
2023-02-06 14:05:00,315.92,316.11,315.9,316.11,2580.0,309.3012,309.4872,309.2816,309.4872,2580.0
2023-02-06 14:10:00,316.12,316.4,316.1,316.1,4861.0,309.497,309.7711,309.4774,309.4774,4861.0
2023-02-06 14:15:00,316.18,317.29,316.17,316.89,4116.0,309.5557,310.6425,309.546,310.2509,4116.0
2023-02-06 14:20:00,316.98,316.98,316.64,316.64,4690.0,310.339,310.339,310.0061,310.0061,4690.0
2023-02-06 14:25:00,316.7,316.7,316.06,316.16,3896.0,310.0648,310.0648,309.4383,309.5362,3896.0
2023-02-06 14:30:00,316.26,316.26,315.7,315.7,1902.0,309.6341,309.6341,309.0858,309.0858,1902.0
2023-02-06 14:35:00,315.96,316.04,315.9,315.96,2616.0,309.3404,309.4187,309.2816,309.3404,2616.0
2023-02-06 14:40:00,315.84,316.33,315.74,316.33,2239.0,309.2229,309.7026,309.125,309.7026,2239.0
2023-02-06 14:45:00,316.41,316.41,316.16,316.38,1005.0,309.7809,309.7809,309.5362,309.7516,1005.0
2023-02-06 14:50:00,316.37,316.47,316.1,316.47,2412.0,309.7418,309.8397,309.4774,309.8397,2412.0
2023-02-06 14:55:00,316.52,316.81,316.47,316.81,1500.0,309.8886,310.1725,309.8397,310.1725,1500.0
2023-02-06 15:00:00,316.76,316.76,316.06,316.06,2320.0,310.1236,310.1236,309.4383,309.4383,2320.0
2023-02-06 15:05:00,316.19,316.19,315.73,316.07,2614.0,309.5655,309.5655,309.1152,309.448,2614.0
2023-02-06 15:10:00,315.93,316.02,315.59,315.66,1497.0,309.311,309.3991,308.9781,309.0466,1497.0
2023-02-06 15:15:00,315.59,315.59,315.21,315.34,9229.0,308.9781,308.9781,308.6061,308.7333,9229.0
2023-02-06 15:20:00,315.34,315.61,314.84,315.07,10502.0,308.7333,308.9977,308.2438,308.469,10502.0
2023-02-06 15:25:00,314.88,315.13,314.63,314.67,9740.0,308.283,308.5277,308.0382,308.0774,9740.0
2023-02-06 15:30:00,314.67,314.83,314.39,314.78,12543.0,308.0774,308.234,307.8032,308.1851,12543.0
2023-02-06 15:35:00,314.8,315.09,314.56,314.56,14832.0,308.2047,308.4886,307.9697,307.9697,14832.0
2023-02-06 15:40:00,314.54,314.9,314.05,314.16,18799.0,307.9501,308.3026,307.4704,307.5781,18799.0
2023-02-06 15:45:00,314.18,314.46,313.82,313.87,16396.0,307.5976,307.8718,307.2452,307.2941,16396.0
2023-02-06 15:50:00,313.97,314.45,313.91,314.14,29280.0,307.392,307.862,307.3333,307.5585,29280.0
2023-02-06 15:55:00,314.08,314.61,313.6,314.4,48680.0,307.4997,308.0186,307.0298,307.813,48680.0
2023-02-07 09:30:00,312.09,313.0,311.11,311.11,12648.0,305.5514,306.4424,304.592,304.592,12648.0
2023-02-07 09:35:00,311.14,311.32,310.52,311.05,5281.0,304.6213,304.7976,304.0143,304.5332,5281.0
2023-02-07 09:40:00,311.81,311.81,310.99,311.49,1985.0,305.2773,305.2773,304.4745,304.964,1985.0
2023-02-07 09:45:00,311.3,311.3,310.51,311.04,1884.0,304.778,304.778,304.0045,304.5234,1884.0
2023-02-07 09:50:00,311.0,311.3,310.69,310.71,2700.0,304.4843,304.778,304.1808,304.2003,2700.0
2023-02-07 09:55:00,310.72,311.41,310.71,311.17,3945.0,304.2101,304.8857,304.2003,304.6507,3945.0
2023-02-07 10:00:00,311.37,311.7,311.35,311.62,3000.0,304.8465,305.1696,304.8269,305.0913,3000.0
2023-02-07 10:05:00,311.83,311.93,311.1,311.1,4351.0,305.2969,305.3948,304.5822,304.5822,4351.0
2023-02-07 10:10:00,311.02,311.12,310.5,310.82,5193.0,304.5039,304.6018,303.9947,304.308,5193.0
2023-02-07 10:15:00,310.37,310.93,310.36,310.9,4017.0,303.8675,304.4157,303.8577,304.3864,4017.0
2023-02-07 10:20:00,310.98,311.24,310.73,311.01,18193.0,304.4647,304.7192,304.2199,304.4941,18193.0
2023-02-07 10:25:00,310.8,311.01,310.08,310.38,5067.0,304.2885,304.4941,303.5835,303.8773,5067.0
2023-02-07 10:30:00,310.36,310.8,310.15,310.15,6550.0,303.8577,304.2885,303.6521,303.6521,6550.0
2023-02-07 10:35:00,310.3,310.8,310.3,310.44,4214.0,303.7989,304.2885,303.7989,303.936,4214.0
2023-02-07 10:40:00,310.46,310.7,310.23,310.7,2359.0,303.9556,304.1906,303.7304,304.1906,2359.0
2023-02-07 10:45:00,310.96,311.3,310.92,310.97,4252.0,304.4451,304.778,304.4059,304.4549,4252.0
2023-02-07 10:50:00,310.99,311.57,310.98,311.5,12575.0,304.4745,305.0423,304.4647,304.9738,12575.0
2023-02-07 10:55:00,311.5,311.74,311.5,311.63,1500.0,304.9738,305.2088,304.9738,305.1011,1500.0
2023-02-07 11:00:00,311.6,312.23,311.6,312.09,1100.0,305.0717,305.6885,305.0717,305.5514,1100.0
2023-02-07 11:05:00,312.31,312.6,311.88,312.25,12611.0,305.7668,306.0507,305.3458,305.7081,12611.0
2023-02-07 11:10:00,312.25,312.92,312.24,312.6,9277.0,305.7081,306.364,305.6983,306.0507,9277.0
2023-02-07 11:15:00,312.8,312.8,312.45,312.62,4339.0,306.2466,306.2466,305.9039,306.0703,4339.0
2023-02-07 11:20:00,312.46,312.46,312.06,312.36,2415.0,305.9137,305.9137,305.5221,305.8158,2415.0
2023-02-07 11:25:00,312.15,312.78,312.15,312.6,2532.0,305.6102,306.227,305.6102,306.0507,2532.0
2023-02-07 11:30:00,312.6,313.49,312.59,313.01,10530.0,306.0507,306.9221,306.041,306.4522,10530.0
2023-02-07 11:35:00,312.73,313.13,312.71,313.07,11352.0,306.178,306.5696,306.1584,306.5109,11352.0
2023-02-07 11:40:00,312.92,313.07,312.59,312.8,12546.0,306.364,306.5109,306.041,306.2466,12546.0
2023-02-07 11:45:00,312.85,313.03,312.34,312.61,5866.0,306.2955,306.4717,305.7962,306.0605,5866.0
2023-02-07 11:50:00,312.67,312.72,312.38,312.44,1997.0,306.1193,306.1682,305.8354,305.8941,1997.0
2023-02-07 11:55:00,312.24,312.5,312.16,312.16,5176.0,305.6983,305.9528,305.62,305.62,5176.0
2023-02-07 12:00:00,312.18,312.32,312.1,312.32,791.0,305.6395,305.7766,305.5612,305.7766,791.0
2023-02-07 12:05:00,312.35,312.66,312.19,312.66,3768.0,305.806,306.1095,305.6493,306.1095,3768.0
2023-02-07 12:10:00,312.65,312.8,312.5,312.66,3168.0,306.0997,306.2466,305.9528,306.1095,3168.0
2023-02-07 12:15:00,312.66,312.93,312.55,312.93,1400.0,306.1095,306.3738,306.0018,306.3738,1400.0
2023-02-07 12:20:00,312.81,312.85,312.33,312.34,3450.0,306.2563,306.2955,305.7864,305.7962,3450.0
2023-02-07 12:25:00,312.22,312.32,312.16,312.31,1700.0,305.6787,305.7766,305.62,305.7668,1700.0
2023-02-07 12:30:00,312.41,312.52,312.39,312.42,1440.0,305.8647,305.9724,305.8451,305.8745,1440.0
2023-02-07 12:35:00,312.59,312.78,312.59,312.75,819.0,306.041,306.227,306.041,306.1976,819.0
2023-02-07 12:40:00,312.7,313.48,312.47,313.11,6702.0,306.1487,306.9123,305.9235,306.5501,6702.0
2023-02-07 12:45:00,313.62,315.0,313.57,315.0,1680.0,307.0494,308.4005,307.0004,308.4005,1680.0
2023-02-07 12:50:00,315.06,316.56,315.03,316.29,2566.0,308.4592,309.9278,308.4298,309.6634,2566.0
2023-02-07 12:55:00,316.26,316.97,316.26,316.66,3032.0,309.6341,310.3292,309.6341,310.0257,3032.0
2023-02-07 13:00:00,316.81,317.3,316.59,316.59,5100.0,310.1725,310.6523,309.9572,309.9572,5100.0
2023-02-07 13:05:00,316.42,316.84,316.26,316.3,3441.0,309.7907,310.2019,309.6341,309.6732,3441.0
2023-02-07 13:10:00,316.58,316.58,315.6,315.6,1800.0,309.9474,309.9474,308.9879,308.9879,1800.0
2023-02-07 13:15:00,315.63,315.64,314.18,315.55,4200.0,309.0173,309.0271,307.5976,308.9389,4200.0
2023-02-07 13:20:00,315.42,315.42,314.1,314.1,5200.0,308.8117,308.8117,307.5193,307.5193,5200.0
2023-02-07 13:25:00,314.54,314.54,312.95,313.16,2602.0,307.9501,307.9501,306.3934,306.599,2602.0
2023-02-07 13:30:00,313.08,313.08,311.08,311.08,8369.0,306.5207,306.5207,304.5626,304.5626,8369.0
2023-02-07 13:35:00,311.08,311.86,311.08,311.21,6757.0,304.5626,305.3263,304.5626,304.6899,6757.0
2023-02-07 13:40:00,311.43,312.49,311.42,311.64,16562.0,304.9053,305.9431,304.8955,305.1109,16562.0
2023-02-07 13:45:00,311.66,311.66,311.02,311.2,4213.0,305.1304,305.1304,304.5039,304.6801,4213.0
2023-02-07 13:50:00,311.18,311.91,311.07,311.9,4700.0,304.6605,305.3752,304.5528,305.3654,4700.0
2023-02-07 13:55:00,311.7,312.25,311.7,312.16,2503.0,305.1696,305.7081,305.1696,305.62,2503.0
2023-02-07 14:00:00,312.16,313.67,312.16,313.67,6046.0,305.62,307.0983,305.62,307.0983,6046.0
2023-02-07 14:05:00,313.56,315.08,313.3,314.64,7993.0,306.9906,308.4788,306.7361,308.048,7993.0
2023-02-07 14:10:00,314.85,315.31,314.8,315.31,1501.0,308.2536,308.704,308.2047,308.704,1501.0
2023-02-07 14:15:00,315.27,315.56,315.11,315.23,5712.0,308.6648,308.9487,308.5082,308.6256,5712.0
2023-02-07 14:20:00,315.31,315.53,314.82,315.36,2905.0,308.704,308.9194,308.2242,308.7529,2905.0
2023-02-07 14:25:00,315.41,315.54,314.52,314.77,8305.0,308.8019,308.9292,307.9305,308.1753,8305.0
2023-02-07 14:30:00,314.8,315.74,314.68,315.62,5799.0,308.2047,309.125,308.0872,309.0075,5799.0
2023-02-07 14:35:00,315.57,315.63,315.36,315.56,3113.0,308.9585,309.0173,308.7529,308.9487,3113.0
2023-02-07 14:40:00,315.42,315.42,314.66,314.78,7617.0,308.8117,308.8117,308.0676,308.1851,7617.0
2023-02-07 14:45:00,314.6,315.29,314.6,315.19,4178.0,308.0088,308.6844,308.0088,308.5865,4178.0
2023-02-07 14:50:00,315.26,315.79,315.15,315.74,2217.0,308.655,309.1739,308.5473,309.125,2217.0
2023-02-07 14:55:00,315.74,315.9,315.6,315.81,3050.0,309.125,309.2816,308.9879,309.1935,3050.0
2023-02-07 15:00:00,315.81,316.55,315.42,315.43,7297.0,309.1935,309.918,308.8117,308.8215,7297.0
2023-02-07 15:05:00,315.36,315.62,315.15,315.15,4302.0,308.7529,309.0075,308.5473,308.5473,4302.0
2023-02-07 15:10:00,315.29,315.86,315.29,315.58,4668.0,308.6844,309.2424,308.6844,308.9683,4668.0
2023-02-07 15:15:00,315.63,315.76,315.35,315.64,5499.0,309.0173,309.1445,308.7431,309.0271,5499.0
2023-02-07 15:20:00,315.75,316.24,315.64,315.99,3302.0,309.1348,309.6145,309.0271,309.3697,3302.0
2023-02-07 15:25:00,315.98,316.43,315.76,316.4,8634.0,309.3599,309.8005,309.1445,309.7711,8634.0
2023-02-07 15:30:00,316.47,316.47,315.71,315.76,8456.0,309.8397,309.8397,309.0956,309.1445,8456.0
2023-02-07 15:35:00,315.89,316.04,315.66,316.03,13783.0,309.2718,309.4187,309.0466,309.4089,13783.0
2023-02-07 15:40:00,316.1,316.49,316.09,316.43,6328.0,309.4774,309.8592,309.4676,309.8005,6328.0
2023-02-07 15:45:00,316.29,316.93,316.29,316.78,8121.0,309.6634,310.29,309.6634,310.1432,8121.0
2023-02-07 15:50:00,316.93,318.36,316.93,318.19,20729.0,310.29,311.6901,310.29,311.5236,20729.0
2023-02-07 15:55:00,318.14,318.14,317.06,317.84,51020.0,311.4747,311.4747,310.4173,311.181,51020.0
2023-02-08 09:30:00,316.53,316.6,313.92,316.6,5225.0,309.8984,309.9669,307.3431,309.9669,5225.0
2023-02-08 09:35:00,316.6,316.64,315.99,316.02,900.0,309.9669,310.0061,309.3697,309.3991,900.0
2023-02-08 09:40:00,316.63,317.27,316.23,316.53,2649.0,309.9963,310.6229,309.6047,309.8984,2649.0
2023-02-08 09:45:00,316.46,317.15,315.87,315.87,2181.0,309.8299,310.5054,309.2522,309.2522,2181.0
2023-02-08 09:50:00,315.34,315.34,314.41,315.15,1901.0,308.7333,308.7333,307.8228,308.5473,1901.0
2023-02-08 09:55:00,315.7,316.63,315.7,316.36,617.0,309.0858,309.9963,309.0858,309.732,617.0
2023-02-08 10:00:00,315.68,316.12,315.68,315.95,1400.0,309.0662,309.497,309.0662,309.3306,1400.0
2023-02-08 10:05:00,315.64,315.99,315.17,315.96,1850.0,309.0271,309.3697,308.5669,309.3404,1850.0
2023-02-08 10:10:00,316.12,316.24,315.94,315.94,300.0,309.497,309.6145,309.3208,309.3208,300.0
2023-02-08 10:15:00,316.36,316.87,316.23,316.84,500.0,309.732,310.2313,309.6047,310.2019,500.0
2023-02-08 10:20:00,316.67,316.68,315.77,315.77,900.0,310.0355,310.0453,309.1543,309.1543,900.0
2023-02-08 10:25:00,315.91,315.91,315.33,315.33,400.0,309.2914,309.2914,308.7236,308.7236,400.0
2023-02-08 10:30:00,315.0,315.0,314.16,314.41,850.0,308.4005,308.4005,307.5781,307.8228,850.0
2023-02-08 10:35:00,314.29,315.0,314.29,314.89,1346.0,307.7053,308.4005,307.7053,308.2928,1346.0
2023-02-08 10:40:00,314.99,315.24,314.74,314.74,900.0,308.3907,308.6354,308.1459,308.1459,900.0
2023-02-08 10:45:00,314.75,315.54,314.49,315.26,5669.0,308.1557,308.9292,307.9012,308.655,5669.0
2023-02-08 10:50:00,315.12,315.41,314.76,315.13,3499.0,308.518,308.8019,308.1655,308.5277,3499.0
2023-02-08 10:55:00,314.97,315.15,314.73,314.84,1231.0,308.3711,308.5473,308.1361,308.2438,1231.0
2023-02-08 11:00:00,314.7,314.7,314.13,314.64,3171.0,308.1068,308.1068,307.5487,308.048,3171.0
2023-02-08 11:05:00,314.91,314.91,314.38,314.5,965.0,308.3124,308.3124,307.7935,307.9109,965.0
2023-02-08 11:10:00,314.86,315.21,314.73,314.73,588.0,308.2634,308.6061,308.1361,308.1361,588.0
2023-02-08 11:15:00,314.94,315.56,314.79,315.52,1226.0,308.3417,308.9487,308.1949,308.9096,1226.0
2023-02-08 11:20:00,315.77,315.77,314.94,314.94,1201.0,309.1543,309.1543,308.3417,308.3417,1201.0
2023-02-08 11:25:00,314.64,314.64,314.0,314.44,1803.0,308.048,308.048,307.4214,307.8522,1803.0
2023-02-08 11:30:00,314.52,314.66,314.13,314.13,879.0,307.9305,308.0676,307.5487,307.5487,879.0
2023-02-08 11:35:00,314.22,314.52,314.2,314.47,500.0,307.6368,307.9305,307.6172,307.8816,500.0
2023-02-08 11:40:00,314.41,314.41,314.27,314.28,600.0,307.8228,307.8228,307.6858,307.6956,600.0
2023-02-08 11:45:00,314.41,314.55,314.35,314.55,6000.0,307.8228,307.9599,307.7641,307.9599,6000.0
2023-02-08 11:50:00,314.22,314.8,314.18,314.78,9332.0,307.6368,308.2047,307.5976,308.1851,9332.0
2023-02-08 11:55:00,314.67,314.96,314.61,314.96,900.0,308.0774,308.3613,308.0186,308.3613,900.0
2023-02-08 12:00:00,314.74,314.79,313.79,313.79,1900.0,308.1459,308.1949,307.2158,307.2158,1900.0
2023-02-08 12:05:00,313.79,314.0,313.79,314.0,200.0,307.2158,307.4214,307.2158,307.4214,200.0
2023-02-08 12:10:00,314.19,314.34,314.0,314.0,1200.0,307.6074,307.7543,307.4214,307.4214,1200.0
2023-02-08 12:15:00,313.56,313.89,313.45,313.89,904.0,306.9906,307.3137,306.8829,307.3137,904.0
2023-02-08 12:20:00,313.99,314.15,313.98,314.15,400.0,307.4116,307.5683,307.4018,307.5683,400.0
2023-02-08 12:25:00,314.19,314.22,314.01,314.22,1431.0,307.6074,307.6368,307.4312,307.6368,1431.0
2023-02-08 12:30:00,314.24,314.41,313.83,313.84,2680.0,307.6564,307.8228,307.255,307.2648,2680.0
2023-02-08 12:35:00,313.7,313.96,313.66,313.79,1512.0,307.1277,307.3823,307.0885,307.2158,1512.0
2023-02-08 12:40:00,313.51,313.64,313.51,313.64,300.0,306.9417,307.069,306.9417,307.069,300.0
2023-02-08 12:45:00,313.87,314.21,313.81,314.21,1300.0,307.2941,307.627,307.2354,307.627,1300.0
2023-02-08 12:50:00,314.18,314.65,314.18,314.59,2266.0,307.5976,308.0578,307.5976,307.9991,2266.0
2023-02-08 12:55:00,314.31,314.49,314.28,314.49,800.0,307.7249,307.9012,307.6956,307.9012,800.0
2023-02-08 13:00:00,314.29,314.67,314.29,314.44,700.0,307.7053,308.0774,307.7053,307.8522,700.0
2023-02-08 13:05:00,314.19,314.83,314.19,314.82,660.0,307.6074,308.234,307.6074,308.2242,660.0
2023-02-08 13:10:00,314.59,314.86,314.59,314.86,400.0,307.9991,308.2634,307.9991,308.2634,400.0
2023-02-08 13:15:00,314.9,314.9,314.4,314.4,1066.0,308.3026,308.3026,307.813,307.813,1066.0
2023-02-08 13:20:00,314.66,314.66,314.34,314.35,1425.0,308.0676,308.0676,307.7543,307.7641,1425.0
2023-02-08 13:25:00,314.29,314.29,313.67,313.69,1400.0,307.7053,307.7053,307.0983,307.1179,1400.0
2023-02-08 13:30:00,313.65,313.76,313.12,313.37,4545.0,307.0788,307.1864,306.5599,306.8046,4545.0
2023-02-08 13:35:00,313.41,313.64,312.98,313.22,2105.0,306.8438,307.069,306.4228,306.6578,2105.0
2023-02-08 13:40:00,313.16,313.16,312.75,313.12,1658.0,306.599,306.599,306.1976,306.5599,1658.0
2023-02-08 13:45:00,313.1,313.12,313.1,313.12,400.0,306.5403,306.5599,306.5403,306.5599,400.0
2023-02-08 13:50:00,313.07,313.07,312.85,312.99,600.0,306.5109,306.5109,306.2955,306.4326,600.0
2023-02-08 13:55:00,312.92,313.08,312.83,313.03,1200.0,306.364,306.5207,306.2759,306.4717,1200.0
2023-02-08 14:00:00,312.81,313.07,312.52,313.04,5506.0,306.2563,306.5109,305.9724,306.4815,5506.0
2023-02-08 14:05:00,313.25,313.28,312.91,313.22,1390.0,306.6871,306.7165,306.3543,306.6578,1390.0
2023-02-08 14:10:00,313.41,313.85,313.4,313.85,1100.0,306.8438,307.2746,306.834,307.2746,1100.0
2023-02-08 14:15:00,313.86,313.95,313.44,313.6,2000.0,307.2844,307.3725,306.8731,307.0298,2000.0
2023-02-08 14:20:00,313.54,313.54,313.03,313.05,1108.0,306.9711,306.9711,306.4717,306.4913,1108.0
2023-02-08 14:25:00,313.04,313.04,312.64,312.65,1942.0,306.4815,306.4815,306.0899,306.0997,1942.0
2023-02-08 14:30:00,312.62,312.73,312.35,312.57,1820.0,306.0703,306.178,305.806,306.0214,1820.0
2023-02-08 14:35:00,312.63,312.67,312.58,312.58,505.0,306.0801,306.1193,306.0312,306.0312,505.0
2023-02-08 14:40:00,312.57,312.8,312.06,312.27,2785.0,306.0214,306.2466,305.5221,305.7277,2785.0
2023-02-08 14:45:00,312.2,312.2,311.91,311.97,500.0,305.6591,305.6591,305.3752,305.4339,500.0
2023-02-08 14:50:00,312.16,312.78,312.05,312.41,11750.0,305.62,306.227,305.5123,305.8647,11750.0
2023-02-08 14:55:00,312.4,312.66,312.33,312.41,1310.0,305.8549,306.1095,305.7864,305.8647,1310.0
2023-02-08 15:00:00,312.44,312.47,311.98,311.99,4007.0,305.8941,305.9235,305.4437,305.4535,4007.0
2023-02-08 15:05:00,311.88,311.89,311.43,311.73,2329.0,305.3458,305.3556,304.9053,305.199,2329.0
2023-02-08 15:10:00,311.78,311.78,311.16,311.31,3631.0,305.2479,305.2479,304.6409,304.7878,3631.0
2023-02-08 15:15:00,311.35,311.66,311.14,311.23,4017.0,304.8269,305.1304,304.6213,304.7095,4017.0
2023-02-08 15:20:00,311.18,311.79,311.17,311.71,3868.0,304.6605,305.2577,304.6507,305.1794,3868.0
2023-02-08 15:25:00,311.77,311.97,311.39,311.49,7216.0,305.2381,305.4339,304.8661,304.964,7216.0
2023-02-08 15:30:00,311.39,311.96,311.34,311.36,10723.0,304.8661,305.4242,304.8171,304.8367,10723.0
2023-02-08 15:35:00,311.36,312.02,311.36,312.02,6091.0,304.8367,305.4829,304.8367,305.4829,6091.0
2023-02-08 15:40:00,312.06,312.06,311.67,311.93,7985.0,305.5221,305.5221,305.1402,305.3948,7985.0
2023-02-08 15:45:00,311.82,311.94,311.11,311.3,16546.0,305.2871,305.4046,304.592,304.778,16546.0
2023-02-08 15:50:00,311.32,312.38,311.29,311.78,25795.0,304.7976,305.8354,304.7682,305.2479,25795.0
2023-02-08 15:55:00,311.86,312.34,311.64,311.99,49073.0,305.3263,305.7962,305.1109,305.4535,49073.0
2023-02-09 09:30:00,315.11,315.11,313.97,314.23,12033.0,308.5082,308.5082,307.392,307.6466,12033.0
2023-02-09 09:35:00,314.42,314.78,312.55,312.71,9177.0,307.8326,308.1851,306.0018,306.1584,9177.0
2023-02-09 09:40:00,312.47,314.23,311.72,313.68,12423.0,305.9235,307.6466,305.1892,307.1081,12423.0
2023-02-09 09:45:00,313.31,313.73,312.4,313.36,14416.0,306.7459,307.1571,305.8549,306.7948,14416.0
2023-02-09 09:50:00,313.36,314.04,312.89,313.5,20415.0,306.7948,307.4606,306.3347,306.9319,20415.0
2023-02-09 09:55:00,313.5,313.54,312.1,312.16,12722.0,306.9319,306.9711,305.5612,305.62,12722.0
2023-02-09 10:00:00,312.17,313.58,312.17,312.91,39580.0,305.6298,307.0102,305.6298,306.3543,39580.0
2023-02-09 10:05:00,313.08,313.59,312.75,312.75,3201.0,306.5207,307.02,306.1976,306.1976,3201.0
2023-02-09 10:10:00,312.41,313.22,312.35,312.87,2000.0,305.8647,306.6578,305.806,306.3151,2000.0
2023-02-09 10:15:00,312.9,313.01,312.45,312.48,1920.0,306.3445,306.4522,305.9039,305.9333,1920.0
2023-02-09 10:20:00,312.55,312.55,311.82,311.82,4066.0,306.0018,306.0018,305.2871,305.2871,4066.0
2023-02-09 10:25:00,311.27,311.63,309.71,309.78,3370.0,304.7486,305.1011,303.2213,303.2898,3370.0
2023-02-09 10:30:00,310.05,310.97,309.88,310.95,3930.0,303.5542,304.4549,303.3877,304.4353,3930.0
2023-02-09 10:35:00,311.42,312.07,311.29,311.86,1600.0,304.8955,305.5319,304.7682,305.3263,1600.0
2023-02-09 10:40:00,312.0,312.27,311.72,311.87,3182.0,305.4633,305.7277,305.1892,305.336,3182.0
2023-02-09 10:45:00,311.87,312.12,311.13,311.94,15711.0,305.336,305.5808,304.6115,305.4046,15711.0
2023-02-09 10:50:00,311.96,311.99,311.38,311.54,4315.0,305.4242,305.4535,304.8563,305.013,4315.0
2023-02-09 10:55:00,311.44,312.28,311.44,311.77,11454.0,304.9151,305.7375,304.9151,305.2381,11454.0
2023-02-09 11:00:00,311.75,311.78,309.92,310.54,4200.0,305.2186,305.2479,303.4269,304.0339,4200.0
2023-02-09 11:05:00,310.69,311.0,309.99,310.5,8201.0,304.1808,304.4843,303.4954,303.9947,8201.0
2023-02-09 11:10:00,310.46,311.08,310.32,311.07,7288.0,303.9556,304.5626,303.8185,304.5528,7288.0
2023-02-09 11:15:00,311.0,311.42,311.0,311.21,7617.0,304.4843,304.8955,304.4843,304.6899,7617.0
2023-02-09 11:20:00,311.11,311.3,310.68,310.8,8558.0,304.592,304.778,304.171,304.2885,8558.0
2023-02-09 11:25:00,310.77,311.28,310.41,311.2,19752.0,304.2591,304.7584,303.9066,304.6801,19752.0
2023-02-09 11:30:00,311.23,311.26,311.01,311.25,1211.0,304.7095,304.7388,304.4941,304.729,1211.0
2023-02-09 11:35:00,311.27,312.07,311.26,312.06,1500.0,304.7486,305.5319,304.7388,305.5221,1500.0
2023-02-09 11:40:00,312.03,312.03,311.27,311.63,2500.0,305.4927,305.4927,304.7486,305.1011,2500.0
2023-02-09 11:45:00,311.54,311.66,311.25,311.57,1000.0,305.013,305.1304,304.729,305.0423,1000.0
2023-02-09 11:50:00,311.58,311.64,311.46,311.58,2460.0,305.0521,305.1109,304.9346,305.0521,2460.0
2023-02-09 11:55:00,311.69,312.26,311.44,312.26,2543.0,305.1598,305.7179,304.9151,305.7179,2543.0
2023-02-09 12:00:00,312.31,312.49,312.28,312.38,1190.0,305.7668,305.9431,305.7375,305.8354,1190.0
2023-02-09 12:05:00,312.16,312.2,311.64,311.77,900.0,305.62,305.6591,305.1109,305.2381,900.0
2023-02-09 12:10:00,311.64,311.97,311.54,311.97,979.0,305.1109,305.4339,305.013,305.4339,979.0
2023-02-09 12:15:00,311.75,311.75,311.54,311.66,700.0,305.2186,305.2186,305.013,305.1304,700.0
2023-02-09 12:20:00,312.2,312.21,312.02,312.07,1419.0,305.6591,305.6689,305.4829,305.5319,1419.0
2023-02-09 12:25:00,312.08,312.08,311.74,311.76,1277.0,305.5416,305.5416,305.2088,305.2283,1277.0
2023-02-09 12:30:00,311.39,311.47,310.88,310.88,900.0,304.8661,304.9444,304.3668,304.3668,900.0
2023-02-09 12:35:00,311.19,311.19,310.44,310.44,613.0,304.6703,304.6703,303.936,303.936,613.0
2023-02-09 12:40:00,310.57,310.79,310.44,310.44,1240.0,304.0633,304.2787,303.936,303.936,1240.0
2023-02-09 12:45:00,310.23,310.23,310.09,310.1,400.0,303.7304,303.7304,303.5933,303.6031,400.0
2023-02-09 12:50:00,310.24,310.62,310.24,310.5,1258.0,303.7402,304.1122,303.7402,303.9947,1258.0
2023-02-09 12:55:00,310.86,311.19,310.86,311.09,1920.0,304.3472,304.6703,304.3472,304.5724,1920.0
2023-02-09 13:00:00,311.02,311.02,310.56,310.56,1407.0,304.5039,304.5039,304.0535,304.0535,1407.0
2023-02-09 13:05:00,310.79,310.97,310.79,310.91,600.0,304.2787,304.4549,304.2787,304.3962,600.0
2023-02-09 13:10:00,311.0,311.14,310.99,311.14,400.0,304.4843,304.6213,304.4745,304.6213,400.0
2023-02-09 13:15:00,311.19,311.2,311.07,311.16,1200.0,304.6703,304.6801,304.5528,304.6409,1200.0
2023-02-09 13:20:00,311.19,311.19,310.81,310.89,1546.0,304.6703,304.6703,304.2983,304.3766,1546.0
2023-02-09 13:25:00,310.92,311.19,310.74,310.74,1200.0,304.4059,304.6703,304.2297,304.2297,1200.0
2023-02-09 13:30:00,310.54,311.06,310.4,310.66,2722.0,304.0339,304.543,303.8968,304.1514,2722.0
2023-02-09 13:35:00,310.79,310.79,310.15,310.15,300.0,304.2787,304.2787,303.6521,303.6521,300.0
2023-02-09 13:40:00,310.34,310.34,309.88,309.96,900.0,303.8381,303.8381,303.3877,303.4661,900.0
2023-02-09 13:45:00,309.93,310.19,309.66,310.19,1100.0,303.4367,303.6912,303.1723,303.6912,1100.0
2023-02-09 13:50:00,310.24,310.41,310.04,310.04,1502.0,303.7402,303.9066,303.5444,303.5444,1502.0
2023-02-09 13:55:00,309.9,310.04,309.69,310.04,1810.0,303.4073,303.5444,303.2017,303.5444,1810.0
2023-02-09 14:00:00,310.27,310.34,309.78,309.78,1224.0,303.7696,303.8381,303.2898,303.2898,1224.0
2023-02-09 14:05:00,309.85,310.11,309.85,310.0,900.0,303.3584,303.6129,303.3584,303.5052,900.0
2023-02-09 14:10:00,309.86,309.92,309.54,309.92,900.0,303.3682,303.4269,303.0549,303.4269,900.0
2023-02-09 14:15:00,309.82,309.9,309.33,309.37,1613.0,303.329,303.4073,302.8493,302.8884,1613.0
2023-02-09 14:20:00,309.45,309.52,308.58,308.58,4048.0,302.9667,303.0353,302.115,302.115,4048.0
2023-02-09 14:25:00,308.87,309.09,308.7,308.71,2167.0,302.3989,302.6143,302.2325,302.2422,2167.0
2023-02-09 14:30:00,309.06,309.21,308.88,309.04,2538.0,302.5849,302.7318,302.4087,302.5653,2538.0
2023-02-09 14:35:00,309.27,309.35,309.1,309.22,620.0,302.7905,302.8688,302.6241,302.7416,620.0
2023-02-09 14:40:00,309.08,309.55,309.08,309.4,1100.0,302.6045,303.0646,302.6045,302.9178,1100.0
2023-02-09 14:45:00,309.46,309.6,309.28,309.6,1963.0,302.9765,303.1136,302.8003,303.1136,1963.0
2023-02-09 14:50:00,309.41,309.41,309.15,309.15,600.0,302.9276,302.9276,302.673,302.673,600.0
2023-02-09 14:55:00,309.22,309.22,308.97,309.03,1206.0,302.7416,302.7416,302.4968,302.5555,1206.0
2023-02-09 15:00:00,308.93,309.01,308.04,308.06,2615.0,302.4576,302.536,301.5863,301.6059,2615.0
2023-02-09 15:05:00,308.0,308.3,307.82,308.3,1573.0,301.5471,301.8408,301.3709,301.8408,1573.0
2023-02-09 15:10:00,308.1,308.36,308.09,308.09,2221.0,301.645,301.8996,301.6352,301.6352,2221.0
2023-02-09 15:15:00,308.2,308.2,307.75,307.75,2410.0,301.7429,301.7429,301.3024,301.3024,2410.0
2023-02-09 15:20:00,307.8,308.0,307.49,307.49,2919.0,301.3513,301.5471,301.0478,301.0478,2919.0
2023-02-09 15:25:00,307.47,307.5,306.8,306.9,1935.0,301.0282,301.0576,300.3723,300.4702,1935.0
2023-02-09 15:30:00,306.85,307.03,306.32,306.37,7624.0,300.4212,300.5974,299.9023,299.9513,7624.0
2023-02-09 15:35:00,306.33,306.57,306.01,306.24,11259.0,299.9121,300.1471,299.5988,299.824,11259.0
2023-02-09 15:40:00,306.3,306.91,306.08,306.84,13917.0,299.8827,300.48,299.6673,300.4114,13917.0
2023-02-09 15:45:00,306.84,307.11,306.51,306.66,18001.0,300.4114,300.6758,300.0883,300.2352,18001.0
2023-02-09 15:50:00,306.73,307.45,306.71,307.11,34380.0,300.3037,301.0086,300.2841,300.6758,34380.0
2023-02-09 15:55:00,307.05,307.05,305.96,307.05,85614.0,300.617,300.617,299.5499,300.617,85614.0
2023-02-10 09:30:00,304.66,305.26,303.54,304.21,7542.0,298.2771,298.8645,297.1806,297.8365,7542.0
2023-02-10 09:35:00,304.66,305.01,303.54,303.54,1754.0,298.2771,298.6198,297.1806,297.1806,1754.0
2023-02-10 09:40:00,303.48,303.52,303.44,303.51,420.0,297.1218,297.161,297.0827,297.1512,420.0
2023-02-10 09:45:00,304.28,304.61,303.98,303.98,1300.0,297.9051,298.2281,297.6113,297.6113,1300.0
2023-02-10 09:50:00,304.84,305.0,304.27,304.27,1871.0,298.4533,298.61,297.8953,297.8953,1871.0
2023-02-10 09:55:00,304.64,305.22,304.61,304.81,1503.0,298.2575,298.8254,298.2281,298.424,1503.0
2023-02-10 10:00:00,304.3,305.1,303.61,303.61,2778.0,297.9246,298.7079,297.2491,297.2491,2778.0
2023-02-10 10:05:00,303.91,304.89,303.91,304.63,2023.0,297.5428,298.5023,297.5428,298.2477,2023.0
2023-02-10 10:10:00,305.06,306.71,305.05,306.26,2862.0,298.6687,300.2841,298.6589,299.8436,2862.0
2023-02-10 10:15:00,306.09,306.75,305.9,306.66,2655.0,299.6771,300.3233,299.4911,300.2352,2655.0
2023-02-10 10:20:00,306.49,307.0,306.45,306.8,2502.0,300.0688,300.5681,300.0296,300.3723,2502.0
2023-02-10 10:25:00,306.98,306.98,305.71,306.77,2443.0,300.5485,300.5485,299.3051,300.3429,2443.0
2023-02-10 10:30:00,306.85,307.24,306.65,306.65,1500.0,300.4212,300.803,300.2254,300.2254,1500.0
2023-02-10 10:35:00,306.56,306.68,306.41,306.67,900.0,300.1373,300.2548,299.9904,300.245,900.0
2023-02-10 10:40:00,306.68,306.68,305.62,305.79,2043.0,300.2548,300.2548,299.217,299.3834,2043.0
2023-02-10 10:45:00,305.43,305.69,305.29,305.47,1357.0,299.031,299.2855,298.8939,299.0701,1357.0
2023-02-10 10:50:00,305.33,305.33,304.65,305.01,2100.0,298.9331,298.9331,298.2673,298.6198,2100.0
2023-02-10 10:55:00,305.12,305.56,305.0,305.56,3247.0,298.7275,299.1582,298.61,299.1582,3247.0
2023-02-10 11:00:00,305.49,305.66,305.2,305.32,1826.0,299.0897,299.2561,298.8058,298.9233,1826.0
2023-02-10 11:05:00,305.5,306.01,305.47,305.63,8206.0,299.0995,299.5988,299.0701,299.2268,8206.0
2023-02-10 11:10:00,305.7,306.17,304.58,304.94,8553.0,299.2953,299.7555,298.1988,298.5512,8553.0
2023-02-10 11:15:00,305.33,305.69,305.33,305.69,597.0,298.9331,299.2855,298.9331,299.2855,597.0
2023-02-10 11:20:00,306.01,306.18,305.96,306.05,1485.0,299.5988,299.7653,299.5499,299.638,1485.0
2023-02-10 11:25:00,305.76,306.13,305.64,306.1,1812.0,299.3541,299.7163,299.2366,299.6869,1812.0
2023-02-10 11:30:00,306.03,306.22,305.3,305.39,3275.0,299.6184,299.8044,298.9037,298.9918,3275.0
2023-02-10 11:35:00,305.54,305.87,305.25,305.25,1306.0,299.1387,299.4617,298.8547,298.8547,1306.0
2023-02-10 11:40:00,305.37,305.62,305.36,305.43,1062.0,298.9722,299.217,298.9624,299.031,1062.0
2023-02-10 11:45:00,305.38,305.38,304.78,304.78,4410.0,298.982,298.982,298.3946,298.3946,4410.0
2023-02-10 11:50:00,304.77,304.94,304.77,304.94,2252.0,298.3848,298.5512,298.3848,298.5512,2252.0
2023-02-10 11:55:00,304.95,305.46,304.95,305.1,5369.0,298.561,299.0603,298.561,298.7079,5369.0
2023-02-10 12:00:00,305.17,305.26,304.65,304.71,1323.0,298.7764,298.8645,298.2673,298.3261,1323.0
2023-02-10 12:05:00,305.01,305.01,304.74,304.74,900.0,298.6198,298.6198,298.3554,298.3554,900.0
2023-02-10 12:10:00,304.93,304.93,303.88,304.1,12582.0,298.5414,298.5414,297.5134,297.7288,12582.0
2023-02-10 12:15:00,304.1,304.1,303.73,304.02,3988.0,297.7288,297.7288,297.3666,297.6505,3988.0
2023-02-10 12:20:00,304.14,304.19,304.04,304.13,1615.0,297.768,297.8169,297.6701,297.7582,1615.0
2023-02-10 12:25:00,304.1,304.24,304.0,304.16,797.0,297.7288,297.8659,297.6309,297.7876,797.0
2023-02-10 12:30:00,304.19,304.79,304.17,304.58,1409.0,297.8169,298.4044,297.7974,298.1988,1409.0
2023-02-10 12:35:00,304.62,305.1,304.62,305.1,2014.0,298.2379,298.7079,298.2379,298.7079,2014.0
2023-02-10 12:40:00,304.76,304.96,304.54,304.71,2353.0,298.375,298.5708,298.1596,298.3261,2353.0
2023-02-10 12:45:00,304.94,304.95,304.7,304.7,1400.0,298.5512,298.561,298.3163,298.3163,1400.0
2023-02-10 12:50:00,304.67,305.02,304.67,305.02,900.0,298.2869,298.6296,298.2869,298.6296,900.0
2023-02-10 12:55:00,305.05,305.29,305.05,305.29,723.0,298.6589,298.8939,298.6589,298.8939,723.0
2023-02-10 13:00:00,305.33,305.54,305.25,305.25,800.0,298.9331,299.1387,298.8547,298.8547,800.0
2023-02-10 13:05:00,305.1,305.31,305.1,305.29,900.0,298.7079,298.9135,298.7079,298.8939,900.0
2023-02-10 13:10:00,305.36,305.36,305.06,305.17,1300.0,298.9624,298.9624,298.6687,298.7764,1300.0
2023-02-10 13:15:00,305.26,305.69,305.25,305.69,1300.0,298.8645,299.2855,298.8547,299.2855,1300.0
2023-02-10 13:20:00,305.69,306.1,305.69,305.86,2127.0,299.2855,299.6869,299.2855,299.452,2127.0
2023-02-10 13:25:00,305.76,306.02,305.73,305.74,1300.0,299.3541,299.6086,299.3247,299.3345,1300.0
2023-02-10 13:30:00,305.62,305.73,305.33,305.73,1508.0,299.217,299.3247,298.9331,299.3247,1508.0
2023-02-10 13:35:00,305.75,305.86,305.55,305.67,2021.0,299.3443,299.452,299.1485,299.2659,2021.0
2023-02-10 13:40:00,305.46,305.46,305.33,305.33,300.0,299.0603,299.0603,298.9331,298.9331,300.0
2023-02-10 13:45:00,305.2,305.64,305.2,305.52,1303.0,298.8058,299.2366,298.8058,299.1191,1303.0
2023-02-10 13:50:00,305.45,305.52,305.37,305.52,600.0,299.0505,299.1191,298.9722,299.1191,600.0
2023-02-10 13:55:00,305.39,305.39,305.0,305.0,1357.0,298.9918,298.9918,298.61,298.61,1357.0
2023-02-10 14:00:00,305.12,305.12,304.82,304.82,400.0,298.7275,298.7275,298.4337,298.4337,400.0
2023-02-10 14:05:00,304.71,305.06,304.71,304.97,1500.0,298.3261,298.6687,298.3261,298.5806,1500.0
2023-02-10 14:10:00,305.03,305.03,304.73,304.85,2020.0,298.6393,298.6393,298.3456,298.4631,2020.0
2023-02-10 14:15:00,305.08,305.32,304.88,304.88,2085.0,298.6883,298.9233,298.4925,298.4925,2085.0
2023-02-10 14:20:00,305.08,305.09,304.72,304.72,1324.0,298.6883,298.6981,298.3358,298.3358,1324.0
2023-02-10 14:25:00,304.45,304.45,304.28,304.41,1388.0,298.0715,298.0715,297.9051,298.0323,1388.0
2023-02-10 14:30:00,304.4,304.76,304.19,304.75,2270.0,298.0225,298.375,297.8169,298.3652,2270.0
2023-02-10 14:35:00,304.85,304.87,304.85,304.86,246.0,298.4631,298.4827,298.4631,298.4729,246.0
2023-02-10 14:40:00,304.78,304.79,304.36,304.71,2468.0,298.3946,298.4044,297.9834,298.3261,2468.0
2023-02-10 14:45:00,304.65,304.79,304.49,304.79,1700.0,298.2673,298.4044,298.1107,298.4044,1700.0
2023-02-10 14:50:00,304.83,305.13,304.83,305.05,600.0,298.4435,298.7373,298.4435,298.6589,600.0
2023-02-10 14:55:00,305.28,305.28,304.98,305.01,3987.0,298.8841,298.8841,298.5904,298.6198,3987.0
2023-02-10 15:00:00,305.28,305.3,304.88,304.88,1305.0,298.8841,298.9037,298.4925,298.4925,1305.0
2023-02-10 15:05:00,304.67,305.14,304.66,304.86,10503.0,298.2869,298.747,298.2771,298.4729,10503.0
2023-02-10 15:10:00,304.85,304.97,304.64,304.64,1846.0,298.4631,298.5806,298.2575,298.2575,1846.0
2023-02-10 15:15:00,304.69,305.0,304.63,305.0,2698.0,298.3065,298.61,298.2477,298.61,2698.0
2023-02-10 15:20:00,304.89,304.91,304.66,304.67,2528.0,298.5023,298.5219,298.2771,298.2869,2528.0
2023-02-10 15:25:00,304.74,305.09,304.73,305.09,2300.0,298.3554,298.6981,298.3456,298.6981,2300.0
2023-02-10 15:30:00,305.12,305.49,305.12,305.48,3704.0,298.7275,299.0897,298.7275,299.0799,3704.0
2023-02-10 15:35:00,305.61,306.04,305.58,306.04,3247.0,299.2072,299.6282,299.1778,299.6282,3247.0
2023-02-10 15:40:00,305.98,306.06,305.76,306.06,3010.0,299.5694,299.6478,299.3541,299.6478,3010.0
2023-02-10 15:45:00,306.08,306.18,305.72,306.04,6589.0,299.6673,299.7653,299.3149,299.6282,6589.0
2023-02-10 15:50:00,305.88,306.48,305.77,306.25,9733.0,299.4715,300.059,299.3638,299.8338,9733.0
2023-02-10 15:55:00,306.45,306.85,306.07,306.8,22421.0,300.0296,300.4212,299.6576,300.3723,22421.0
2023-02-13 09:30:00,307.88,307.95,307.6,307.71,3396.0,301.4296,301.4982,301.1555,301.2632,3396.0
2023-02-13 09:35:00,307.72,308.65,307.71,308.65,2300.0,301.273,302.1835,301.2632,302.1835,2300.0
2023-02-13 09:40:00,308.65,309.41,308.2,309.14,4192.0,302.1835,302.9276,301.7429,302.6632,4192.0
2023-02-13 09:45:00,309.56,311.11,309.56,310.34,5881.0,303.0744,304.592,303.0744,303.8381,5881.0
2023-02-13 09:50:00,310.17,311.35,309.75,310.36,4774.0,303.6717,304.8269,303.2605,303.8577,4774.0
2023-02-13 09:55:00,310.63,312.29,310.62,312.29,4204.0,304.122,305.7472,304.1122,305.7472,4204.0
2023-02-13 10:00:00,311.93,312.07,311.26,311.34,3813.0,305.3948,305.5319,304.7388,304.8171,3813.0
2023-02-13 10:05:00,311.34,311.58,311.08,311.57,900.0,304.8171,305.0521,304.5626,305.0423,900.0
2023-02-13 10:10:00,311.74,311.82,311.69,311.72,1010.0,305.2088,305.2871,305.1598,305.1892,1010.0
2023-02-13 10:15:00,311.73,312.07,311.55,311.63,1922.0,305.199,305.5319,305.0227,305.1011,1922.0
2023-02-13 10:20:00,311.8,311.8,311.45,311.45,1100.0,305.2675,305.2675,304.9248,304.9248,1100.0
2023-02-13 10:25:00,311.62,311.96,311.61,311.79,1203.0,305.0913,305.4242,305.0815,305.2577,1203.0
2023-02-13 10:30:00,311.81,311.81,310.9,311.31,1609.0,305.2773,305.2773,304.3864,304.7878,1609.0
2023-02-13 10:35:00,311.18,311.26,310.93,310.96,1100.0,304.6605,304.7388,304.4157,304.4451,1100.0
2023-02-13 10:40:00,310.77,311.0,310.58,311.0,3145.0,304.2591,304.4843,304.0731,304.4843,3145.0
2023-02-13 10:45:00,310.88,311.3,310.83,311.3,1796.0,304.3668,304.778,304.3178,304.778,1796.0
2023-02-13 10:50:00,311.45,311.46,311.13,311.13,2900.0,304.9248,304.9346,304.6115,304.6115,2900.0
2023-02-13 10:55:00,311.21,311.65,311.02,311.29,3000.0,304.6899,305.1207,304.5039,304.7682,3000.0
2023-02-13 11:00:00,311.44,311.49,311.12,311.32,2000.0,304.9151,304.964,304.6018,304.7976,2000.0
2023-02-13 11:05:00,311.32,311.68,311.24,311.47,3202.0,304.7976,305.15,304.7192,304.9444,3202.0
2023-02-13 11:10:00,311.29,311.62,311.13,311.44,2400.0,304.7682,305.0913,304.6115,304.9151,2400.0
2023-02-13 11:15:00,311.56,311.56,310.86,311.1,1256.0,305.0325,305.0325,304.3472,304.5822,1256.0
2023-02-13 11:20:00,310.88,311.29,310.86,311.07,1713.0,304.3668,304.7682,304.3472,304.5528,1713.0
2023-02-13 11:25:00,311.05,311.37,310.71,311.37,3390.0,304.5332,304.8465,304.2003,304.8465,3390.0
2023-02-13 11:30:00,311.37,311.37,310.93,310.97,1432.0,304.8465,304.8465,304.4157,304.4549,1432.0
2023-02-13 11:35:00,311.01,311.06,310.85,311.06,800.0,304.4941,304.543,304.3374,304.543,800.0
2023-02-13 11:40:00,311.17,311.66,311.14,311.63,3212.0,304.6507,305.1304,304.6213,305.1011,3212.0
2023-02-13 11:45:00,311.68,311.93,311.5,311.78,3028.0,305.15,305.3948,304.9738,305.2479,3028.0
2023-02-13 11:50:00,311.6,311.6,311.18,311.2,1412.0,305.0717,305.0717,304.6605,304.6801,1412.0
2023-02-13 11:55:00,310.95,311.35,310.95,311.35,1200.0,304.4353,304.8269,304.4353,304.8269,1200.0
2023-02-13 12:00:00,311.62,311.62,311.62,311.62,100.0,305.0913,305.0913,305.0913,305.0913,100.0
2023-02-13 12:05:00,311.65,312.14,311.65,312.14,1001.0,305.1207,305.6004,305.1207,305.6004,1001.0
2023-02-13 12:10:00,312.2,312.26,311.93,311.98,1500.0,305.6591,305.7179,305.3948,305.4437,1500.0
2023-02-13 12:15:00,312.07,312.17,312.04,312.12,934.0,305.5319,305.6298,305.5025,305.5808,934.0
2023-02-13 12:20:00,312.17,312.43,312.17,312.36,900.0,305.6298,305.8843,305.6298,305.8158,900.0
2023-02-13 12:25:00,312.31,312.31,311.8,311.83,1808.0,305.7668,305.7668,305.2675,305.2969,1808.0
2023-02-13 12:30:00,311.89,311.89,311.89,311.89,100.0,305.3556,305.3556,305.3556,305.3556,100.0
2023-02-13 12:35:00,311.94,311.95,311.82,311.86,1100.0,305.4046,305.4144,305.2871,305.3263,1100.0
2023-02-13 12:40:00,311.94,312.13,311.73,312.13,2522.0,305.4046,305.5906,305.199,305.5906,2522.0
2023-02-13 12:45:00,312.16,312.41,312.13,312.15,2116.0,305.62,305.8647,305.5906,305.6102,2116.0
2023-02-13 12:50:00,312.04,312.12,311.55,311.56,3601.0,305.5025,305.5808,305.0227,305.0325,3601.0
2023-02-13 12:55:00,311.56,311.9,311.28,311.57,4407.0,305.0325,305.3654,304.7584,305.0423,4407.0
2023-02-13 13:00:00,311.73,312.01,311.73,311.89,900.0,305.199,305.4731,305.199,305.3556,900.0
2023-02-13 13:05:00,311.73,311.73,311.58,311.69,500.0,305.199,305.199,305.0521,305.1598,500.0
2023-02-13 13:10:00,311.41,311.49,311.23,311.27,918.0,304.8857,304.964,304.7095,304.7486,918.0
2023-02-13 13:15:00,311.36,311.55,311.36,311.46,1675.0,304.8367,305.0227,304.8367,304.9346,1675.0
2023-02-13 13:20:00,311.31,311.37,311.15,311.37,1898.0,304.7878,304.8465,304.6311,304.8465,1898.0
2023-02-13 13:25:00,311.42,312.12,311.42,311.88,7313.0,304.8955,305.5808,304.8955,305.3458,7313.0
2023-02-13 13:30:00,311.81,312.05,311.79,311.87,3433.0,305.2773,305.5123,305.2577,305.336,3433.0
2023-02-13 13:35:00,311.81,311.99,311.81,311.82,719.0,305.2773,305.4535,305.2773,305.2871,719.0
2023-02-13 13:40:00,311.71,311.76,311.6,311.76,640.0,305.1794,305.2283,305.0717,305.2283,640.0
2023-02-13 13:45:00,311.82,312.12,311.79,311.99,1531.0,305.2871,305.5808,305.2577,305.4535,1531.0
2023-02-13 13:50:00,312.04,312.18,311.87,311.95,1635.0,305.5025,305.6395,305.336,305.4144,1635.0
2023-02-13 13:55:00,312.16,312.27,312.15,312.27,439.0,305.62,305.7277,305.6102,305.7277,439.0
2023-02-13 14:00:00,312.28,312.32,311.83,311.83,2734.0,305.7375,305.7766,305.2969,305.2969,2734.0
2023-02-13 14:05:00,311.78,311.78,311.37,311.45,2208.0,305.2479,305.2479,304.8465,304.9248,2208.0
2023-02-13 14:10:00,311.4,311.4,310.68,310.68,1962.0,304.8759,304.8759,304.171,304.171,1962.0
2023-02-13 14:15:00,310.69,310.87,310.58,310.71,1400.0,304.1808,304.357,304.0731,304.2003,1400.0
2023-02-13 14:20:00,310.78,311.08,310.78,310.83,4352.0,304.2689,304.5626,304.2689,304.3178,4352.0
2023-02-13 14:25:00,310.73,311.02,310.69,310.69,1947.0,304.2199,304.5039,304.1808,304.1808,1947.0
2023-02-13 14:30:00,310.77,311.03,310.77,310.77,1994.0,304.2591,304.5136,304.2591,304.2591,1994.0
2023-02-13 14:35:00,310.78,311.13,310.52,310.57,3912.0,304.2689,304.6115,304.0143,304.0633,3912.0
2023-02-13 14:40:00,310.7,310.93,310.39,310.81,2208.0,304.1906,304.4157,303.887,304.2983,2208.0
2023-02-13 14:45:00,310.77,310.86,310.61,310.72,1783.0,304.2591,304.3472,304.1024,304.2101,1783.0
2023-02-13 14:50:00,310.71,310.93,310.7,310.77,2300.0,304.2003,304.4157,304.1906,304.2591,2300.0
2023-02-13 14:55:00,310.84,310.85,310.7,310.84,1306.0,304.3276,304.3374,304.1906,304.3276,1306.0
2023-02-13 15:00:00,310.86,310.86,310.35,310.55,2700.0,304.3472,304.3472,303.8479,304.0437,2700.0
2023-02-13 15:05:00,310.63,311.18,310.63,310.89,3628.0,304.122,304.6605,304.122,304.3766,3628.0
2023-02-13 15:10:00,310.89,311.14,310.64,311.1,2281.0,304.3766,304.6213,304.1318,304.5822,2281.0
2023-02-13 15:15:00,311.1,311.1,310.82,310.94,1190.0,304.5822,304.5822,304.308,304.4255,1190.0
2023-02-13 15:20:00,311.06,311.34,310.86,311.34,3808.0,304.543,304.8171,304.3472,304.8171,3808.0
2023-02-13 15:25:00,311.42,311.49,311.34,311.45,3700.0,304.8955,304.964,304.8171,304.9248,3700.0
2023-02-13 15:30:00,311.48,311.78,311.41,311.58,5586.0,304.9542,305.2479,304.8857,305.0521,5586.0
2023-02-13 15:35:00,311.64,312.25,311.64,312.25,8613.0,305.1109,305.7081,305.1109,305.7081,8613.0
2023-02-13 15:40:00,312.19,312.31,312.08,312.28,4069.0,305.6493,305.7668,305.5416,305.7375,4069.0
2023-02-13 15:45:00,312.29,312.72,312.1,312.71,7674.0,305.7472,306.1682,305.5612,306.1584,7674.0
2023-02-13 15:50:00,312.65,312.73,312.09,312.73,14873.0,306.0997,306.178,305.5514,306.178,14873.0
2023-02-13 15:55:00,312.8,313.56,312.73,313.55,47753.0,306.2466,306.9906,306.178,306.9808,47753.0
2023-02-14 09:30:00,312.98,313.85,311.27,311.44,8147.0,306.4228,307.2746,304.7486,304.9151,8147.0
2023-02-14 09:35:00,310.27,311.39,310.27,311.14,2455.0,303.7696,304.8661,303.7696,304.6213,2455.0
2023-02-14 09:40:00,311.62,312.06,311.53,312.06,1309.0,305.0913,305.5221,305.0032,305.5221,1309.0
2023-02-14 09:45:00,312.08,312.8,311.85,311.85,1500.0,305.5416,306.2466,305.3165,305.3165,1500.0
2023-02-14 09:50:00,311.72,312.24,311.37,311.88,1100.0,305.1892,305.6983,304.8465,305.3458,1100.0
2023-02-14 09:55:00,312.11,313.44,312.11,312.82,3040.0,305.571,306.8731,305.571,306.2661,3040.0
2023-02-14 10:00:00,313.2,314.27,313.2,314.07,2898.0,306.6382,307.6858,306.6382,307.49,2898.0
2023-02-14 10:05:00,313.82,314.05,313.46,313.55,2793.0,307.2452,307.4704,306.8927,306.9808,2793.0
2023-02-14 10:10:00,313.35,314.37,313.35,313.63,3750.0,306.785,307.7837,306.785,307.0592,3750.0
2023-02-14 10:15:00,313.83,314.28,313.77,313.9,2456.0,307.255,307.6956,307.1962,307.3235,2456.0
2023-02-14 10:20:00,313.93,314.53,313.87,314.32,1915.0,307.3529,307.9403,307.2941,307.7347,1915.0
2023-02-14 10:25:00,314.28,314.28,313.31,313.31,2205.0,307.6956,307.6956,306.7459,306.7459,2205.0
2023-02-14 10:30:00,313.29,313.55,312.6,312.95,2800.0,306.7263,306.9808,306.0507,306.3934,2800.0
2023-02-14 10:35:00,312.68,312.68,311.33,311.56,12326.0,306.1291,306.1291,304.8074,305.0325,12326.0
2023-02-14 10:40:00,311.34,311.82,311.25,311.58,6985.0,304.8171,305.2871,304.729,305.0521,6985.0
2023-02-14 10:45:00,311.02,311.59,310.08,311.59,2100.0,304.5039,305.0619,303.5835,305.0619,2100.0
2023-02-14 10:50:00,311.18,311.47,311.08,311.44,2006.0,304.6605,304.9444,304.5626,304.9151,2006.0
2023-02-14 10:55:00,311.4,312.12,311.4,311.76,6821.0,304.8759,305.5808,304.8759,305.2283,6821.0
2023-02-14 11:00:00,311.73,312.62,311.73,312.53,1685.0,305.199,306.0703,305.199,305.9822,1685.0
2023-02-14 11:05:00,312.32,312.75,312.28,312.3,2576.0,305.7766,306.1976,305.7375,305.757,2576.0
2023-02-14 11:10:00,312.2,312.54,312.18,312.39,8664.0,305.6591,305.992,305.6395,305.8451,8664.0
2023-02-14 11:15:00,312.6,312.6,312.27,312.37,1055.0,306.0507,306.0507,305.7277,305.8256,1055.0
2023-02-14 11:20:00,312.17,312.17,311.79,312.0,1300.0,305.6298,305.6298,305.2577,305.4633,1300.0
2023-02-14 11:25:00,311.82,311.82,310.28,310.29,1824.0,305.2871,305.2871,303.7794,303.7891,1824.0
2023-02-14 11:30:00,310.35,310.35,309.33,309.66,1202.0,303.8479,303.8479,302.8493,303.1723,1202.0
2023-02-14 11:35:00,309.71,310.29,309.71,310.29,1584.0,303.2213,303.7891,303.2213,303.7891,1584.0
2023-02-14 11:40:00,310.28,310.35,309.32,309.61,5621.0,303.7794,303.8479,302.8395,303.1234,5621.0
2023-02-14 11:45:00,309.4,310.01,309.4,309.99,1871.0,302.9178,303.515,302.9178,303.4954,1871.0
2023-02-14 11:50:00,309.72,309.72,309.11,309.13,1696.0,303.2311,303.2311,302.6339,302.6534,1696.0
2023-02-14 11:55:00,309.28,309.58,309.04,309.58,2119.0,302.8003,303.094,302.5653,303.094,2119.0
2023-02-14 12:00:00,309.69,309.92,309.56,309.56,900.0,303.2017,303.4269,303.0744,303.0744,900.0
2023-02-14 12:05:00,309.56,309.8,309.46,309.57,1400.0,303.0744,303.3094,302.9765,303.0842,1400.0
2023-02-14 12:10:00,309.74,310.38,309.73,310.0,4188.0,303.2507,303.8773,303.2409,303.5052,4188.0
2023-02-14 12:15:00,310.12,310.12,309.52,309.52,1100.0,303.6227,303.6227,303.0353,303.0353,1100.0
2023-02-14 12:20:00,309.76,310.09,309.73,309.73,2256.0,303.2702,303.5933,303.2409,303.2409,2256.0
2023-02-14 12:25:00,310.02,310.3,309.99,310.04,900.0,303.5248,303.7989,303.4954,303.5444,900.0
2023-02-14 12:30:00,309.8,310.19,309.8,310.15,1585.0,303.3094,303.6912,303.3094,303.6521,1585.0
2023-02-14 12:35:00,309.93,310.02,309.84,309.84,600.0,303.4367,303.5248,303.3486,303.3486,600.0
2023-02-14 12:40:00,309.84,310.2,309.72,309.72,1761.0,303.3486,303.701,303.2311,303.2311,1761.0
2023-02-14 12:45:00,309.93,310.33,309.93,310.2,869.0,303.4367,303.8283,303.4367,303.701,869.0
2023-02-14 12:50:00,309.92,310.02,309.8,309.98,1300.0,303.4269,303.5248,303.3094,303.4856,1300.0
2023-02-14 12:55:00,310.01,310.26,309.95,310.06,4378.0,303.515,303.7598,303.4563,303.564,4378.0
2023-02-14 13:00:00,309.92,311.32,309.87,311.25,2867.0,303.4269,304.7976,303.3779,304.729,2867.0
2023-02-14 13:05:00,311.46,311.58,311.38,311.49,500.0,304.9346,305.0521,304.8563,304.964,500.0
2023-02-14 13:10:00,311.35,311.8,311.29,311.72,1100.0,304.8269,305.2675,304.7682,305.1892,1100.0
2023-02-14 13:15:00,311.84,312.29,311.83,312.03,1400.0,305.3067,305.7472,305.2969,305.4927,1400.0
2023-02-14 13:20:00,311.9,311.9,311.72,311.72,200.0,305.3654,305.3654,305.1892,305.1892,200.0
2023-02-14 13:25:00,311.72,311.72,311.48,311.54,1682.0,305.1892,305.1892,304.9542,305.013,1682.0
2023-02-14 13:30:00,311.58,311.66,311.38,311.66,1200.0,305.0521,305.1304,304.8563,305.1304,1200.0
2023-02-14 13:35:00,311.34,311.34,311.15,311.32,1025.0,304.8171,304.8171,304.6311,304.7976,1025.0
2023-02-14 13:40:00,311.32,311.37,310.93,310.93,2200.0,304.7976,304.8465,304.4157,304.4157,2200.0
2023-02-14 13:45:00,311.0,311.36,311.0,311.36,300.0,304.4843,304.8367,304.4843,304.8367,300.0
2023-02-14 13:50:00,311.57,311.57,311.22,311.44,1078.0,305.0423,305.0423,304.6997,304.9151,1078.0
2023-02-14 13:55:00,311.58,311.62,311.29,311.29,800.0,305.0521,305.0913,304.7682,304.7682,800.0
2023-02-14 14:00:00,311.36,311.68,311.26,311.62,1400.0,304.8367,305.15,304.7388,305.0913,1400.0
2023-02-14 14:05:00,311.47,311.47,310.65,310.98,2400.0,304.9444,304.9444,304.1416,304.4647,2400.0
2023-02-14 14:10:00,311.15,311.22,311.15,311.17,610.0,304.6311,304.6997,304.6311,304.6507,610.0
2023-02-14 14:15:00,311.13,311.72,311.02,311.57,1502.0,304.6115,305.1892,304.5039,305.0423,1502.0
2023-02-14 14:20:00,311.54,311.54,311.22,311.43,2313.0,305.013,305.013,304.6997,304.9053,2313.0
2023-02-14 14:25:00,311.47,311.47,311.19,311.29,1526.0,304.9444,304.9444,304.6703,304.7682,1526.0
2023-02-14 14:30:00,311.42,311.76,311.38,311.73,1100.0,304.8955,305.2283,304.8563,305.199,1100.0
2023-02-14 14:35:00,311.9,312.0,311.69,311.74,1300.0,305.3654,305.4633,305.1598,305.2088,1300.0
2023-02-14 14:40:00,311.62,311.91,311.6,311.91,1436.0,305.0913,305.3752,305.0717,305.3752,1436.0
2023-02-14 14:45:00,311.98,312.07,311.76,312.07,2633.0,305.4437,305.5319,305.2283,305.5319,2633.0
2023-02-14 14:50:00,311.96,312.05,311.66,312.02,2000.0,305.4242,305.5123,305.1304,305.4829,2000.0
2023-02-14 14:55:00,311.81,312.25,311.81,312.18,1500.0,305.2773,305.7081,305.2773,305.6395,1500.0
2023-02-14 15:00:00,312.18,312.3,312.02,312.08,900.0,305.6395,305.757,305.4829,305.5416,900.0
2023-02-14 15:05:00,311.94,312.11,311.89,311.93,1810.0,305.4046,305.571,305.3556,305.3948,1810.0
2023-02-14 15:10:00,311.8,312.2,311.6,312.03,3271.0,305.2675,305.6591,305.0717,305.4927,3271.0
2023-02-14 15:15:00,312.03,312.03,311.49,311.76,1630.0,305.4927,305.4927,304.964,305.2283,1630.0
2023-02-14 15:20:00,311.85,312.02,311.85,312.02,724.0,305.3165,305.4829,305.3165,305.4829,724.0
2023-02-14 15:25:00,311.99,312.06,311.7,311.76,1900.0,305.4535,305.5221,305.1696,305.2283,1900.0
2023-02-14 15:30:00,311.75,312.05,311.62,311.79,6953.0,305.2186,305.5123,305.0913,305.2577,6953.0
2023-02-14 15:35:00,311.79,311.89,311.43,311.54,5465.0,305.2577,305.3556,304.9053,305.013,5465.0
2023-02-14 15:40:00,311.56,311.64,311.41,311.41,5469.0,305.0325,305.1109,304.8857,304.8857,5469.0
2023-02-14 15:45:00,311.41,311.41,310.61,310.61,10452.0,304.8857,304.8857,304.1024,304.1024,10452.0
2023-02-14 15:50:00,310.57,310.65,309.88,310.36,28926.0,304.0633,304.1416,303.3877,303.8577,28926.0
2023-02-14 15:55:00,310.41,310.45,309.07,309.13,54811.0,303.9066,303.9458,302.5947,302.6534,54811.0
2023-02-15 09:30:00,305.66,307.69,305.66,306.97,5254.0,299.2561,301.2436,299.2561,300.5387,5254.0
2023-02-15 09:35:00,306.15,306.99,306.15,306.99,1941.0,299.7359,300.5583,299.7359,300.5583,1941.0
2023-02-15 09:40:00,306.62,308.26,306.55,307.48,3329.0,300.196,301.8017,300.1275,301.038,3329.0
2023-02-15 09:45:00,307.28,308.45,307.27,308.33,2000.0,300.8422,301.9877,300.8324,301.8702,2000.0
2023-02-15 09:50:00,308.1,308.33,306.41,306.8,2500.0,301.645,301.8702,299.9904,300.3723,2500.0
2023-02-15 09:55:00,307.0,307.78,306.67,307.78,3498.0,300.5681,301.3317,300.245,301.3317,3498.0
2023-02-15 10:00:00,307.8,308.65,307.61,307.8,7626.0,301.3513,302.1835,301.1653,301.3513,7626.0
2023-02-15 10:05:00,308.23,308.77,307.97,308.59,4565.0,301.7723,302.301,301.5178,302.1248,4565.0
2023-02-15 10:10:00,308.69,309.01,307.69,308.78,3264.0,302.2227,302.536,301.2436,302.3108,3264.0
2023-02-15 10:15:00,308.71,309.67,308.7,309.44,1810.0,302.2422,303.1821,302.2325,302.957,1810.0
2023-02-15 10:20:00,309.31,309.7,308.58,308.65,3100.0,302.8297,303.2115,302.115,302.1835,3100.0
2023-02-15 10:25:00,308.43,309.6,308.43,308.78,4648.0,301.9681,303.1136,301.9681,302.3108,4648.0
2023-02-15 10:30:00,308.56,310.13,308.56,309.88,4494.0,302.0954,303.6325,302.0954,303.3877,4494.0
2023-02-15 10:35:00,309.88,309.94,309.38,309.63,1300.0,303.3877,303.4465,302.8982,303.143,1300.0
2023-02-15 10:40:00,309.24,309.55,308.35,308.35,3777.0,302.7611,303.0646,301.8898,301.8898,3777.0
2023-02-15 10:45:00,308.57,308.68,308.25,308.62,4180.0,302.1052,302.2129,301.7919,302.1541,4180.0
2023-02-15 10:50:00,308.52,309.1,308.37,308.52,2995.0,302.0562,302.6241,301.9094,302.0562,2995.0
2023-02-15 10:55:00,308.51,308.87,308.26,308.29,2221.0,302.0464,302.3989,301.8017,301.831,2221.0
2023-02-15 11:00:00,308.09,308.58,308.09,308.57,1300.0,301.6352,302.115,301.6352,302.1052,1300.0
2023-02-15 11:05:00,308.57,309.4,308.42,308.99,2688.0,302.1052,302.9178,301.9583,302.5164,2688.0
2023-02-15 11:10:00,308.98,309.0,308.69,308.92,2300.0,302.5066,302.5262,302.2227,302.4478,2300.0
2023-02-15 11:15:00,308.9,308.91,308.37,308.91,3280.0,302.4283,302.4381,301.9094,302.4381,3280.0
2023-02-15 11:20:00,308.67,308.94,308.66,308.94,606.0,302.2031,302.4674,302.1933,302.4674,606.0
2023-02-15 11:25:00,308.94,309.4,308.81,309.4,3300.0,302.4674,302.9178,302.3402,302.9178,3300.0
2023-02-15 11:30:00,309.23,309.31,308.43,308.9,3012.0,302.7514,302.8297,301.9681,302.4283,3012.0
2023-02-15 11:35:00,308.95,309.04,308.87,308.91,700.0,302.4772,302.5653,302.3989,302.4381,700.0
2023-02-15 11:40:00,308.81,309.28,308.81,309.03,2600.0,302.3402,302.8003,302.3402,302.5555,2600.0
2023-02-15 11:45:00,309.22,309.22,308.97,309.15,800.0,302.7416,302.7416,302.4968,302.673,800.0
2023-02-15 11:50:00,309.02,309.21,308.68,308.8,4130.0,302.5458,302.7318,302.2129,302.3304,4130.0
2023-02-15 11:55:00,308.91,309.18,308.79,308.79,1708.0,302.4381,302.7024,302.3206,302.3206,1708.0
2023-02-15 12:00:00,308.65,308.76,308.27,308.54,600.0,302.1835,302.2912,301.8115,302.0758,600.0
2023-02-15 12:05:00,308.42,308.43,307.8,308.17,3826.0,301.9583,301.9681,301.3513,301.7136,3826.0
2023-02-15 12:10:00,308.15,308.29,308.14,308.16,1200.0,301.694,301.831,301.6842,301.7038,1200.0
2023-02-15 12:15:00,308.23,308.35,308.01,308.26,2499.0,301.7723,301.8898,301.5569,301.8017,2499.0
2023-02-15 12:20:00,308.43,308.55,308.0,308.23,850.0,301.9681,302.0856,301.5471,301.7723,850.0
2023-02-15 12:25:00,308.23,308.5,308.16,308.38,1268.0,301.7723,302.0366,301.7038,301.9192,1268.0
2023-02-15 12:30:00,308.05,308.35,308.02,308.24,1820.0,301.5961,301.8898,301.5667,301.7821,1820.0
2023-02-15 12:35:00,308.47,308.54,308.18,308.25,1300.0,302.0073,302.0758,301.7234,301.7919,1300.0
2023-02-15 12:40:00,308.35,308.75,308.22,308.75,705.0,301.8898,302.2814,301.7625,302.2814,705.0
2023-02-15 12:45:00,308.61,308.98,308.46,308.97,1000.0,302.1443,302.5066,301.9975,302.4968,1000.0
2023-02-15 12:50:00,308.95,309.13,308.85,308.88,2600.0,302.4772,302.6534,302.3793,302.4087,2600.0
2023-02-15 12:55:00,308.85,308.85,308.39,308.4,2092.0,302.3793,302.3793,301.929,301.9387,2092.0
2023-02-15 13:00:00,308.62,308.75,308.41,308.41,1760.0,302.1541,302.2814,301.9485,301.9485,1760.0
2023-02-15 13:05:00,308.44,308.95,308.44,308.95,900.0,301.9779,302.4772,301.9779,302.4772,900.0
2023-02-15 13:10:00,309.01,309.11,308.97,308.98,890.0,302.536,302.6339,302.4968,302.5066,890.0
2023-02-15 13:15:00,308.96,309.08,308.88,309.08,1100.0,302.487,302.6045,302.4087,302.6045,1100.0
2023-02-15 13:20:00,309.05,309.23,308.83,308.92,2100.0,302.5751,302.7514,302.3597,302.4478,2100.0
2023-02-15 13:25:00,309.0,309.06,308.83,308.99,1700.0,302.5262,302.5849,302.3597,302.5164,1700.0
2023-02-15 13:30:00,309.07,309.23,308.84,309.23,6000.0,302.5947,302.7514,302.3695,302.7514,6000.0
2023-02-15 13:35:00,309.02,309.25,308.9,309.04,5300.0,302.5458,302.7709,302.4283,302.5653,5300.0
2023-02-15 13:40:00,308.97,309.26,308.87,309.19,1400.0,302.4968,302.7807,302.3989,302.7122,1400.0
2023-02-15 13:45:00,309.11,309.35,309.11,309.34,1600.0,302.6339,302.8688,302.6339,302.859,1600.0
2023-02-15 13:50:00,309.21,309.56,309.0,309.56,2817.0,302.7318,303.0744,302.5262,303.0744,2817.0
2023-02-15 13:55:00,309.55,309.55,309.33,309.54,659.0,303.0646,303.0646,302.8493,303.0549,659.0
2023-02-15 14:00:00,309.5,309.65,309.41,309.41,1200.0,303.0157,303.1626,302.9276,302.9276,1200.0
2023-02-15 14:05:00,309.62,309.68,309.48,309.68,1000.0,303.1332,303.1919,302.9961,303.1919,1000.0
2023-02-15 14:10:00,309.74,310.0,309.6,309.91,2300.0,303.2507,303.5052,303.1136,303.4171,2300.0
2023-02-15 14:15:00,309.94,309.94,309.89,309.9,400.0,303.4465,303.4465,303.3975,303.4073,400.0
2023-02-15 14:20:00,309.9,310.06,309.81,309.93,2025.0,303.4073,303.564,303.3192,303.4367,2025.0
2023-02-15 14:25:00,309.88,309.88,309.25,309.61,5287.0,303.3877,303.3877,302.7709,303.1234,5287.0
2023-02-15 14:30:00,309.65,309.71,309.48,309.7,1609.0,303.1626,303.2213,302.9961,303.2115,1609.0
2023-02-15 14:35:00,309.64,309.77,309.64,309.75,1000.0,303.1528,303.28,303.1528,303.2605,1000.0
2023-02-15 14:40:00,309.68,309.89,309.66,309.68,2100.0,303.1919,303.3975,303.1723,303.1919,2100.0
2023-02-15 14:45:00,309.64,309.81,309.34,309.34,3255.0,303.1528,303.3192,302.859,302.859,3255.0
2023-02-15 14:50:00,309.34,309.42,308.88,308.88,2518.0,302.859,302.9374,302.4087,302.4087,2518.0
2023-02-15 14:55:00,309.05,309.08,308.67,308.83,1700.0,302.5751,302.6045,302.2031,302.3597,1700.0
2023-02-15 15:00:00,308.8,309.17,308.78,309.14,4166.0,302.3304,302.6926,302.3108,302.6632,4166.0
2023-02-15 15:05:00,309.01,309.13,308.93,309.05,2171.0,302.536,302.6534,302.4576,302.5751,2171.0
2023-02-15 15:10:00,309.03,309.13,308.63,308.75,3355.0,302.5555,302.6534,302.1639,302.2814,3355.0
2023-02-15 15:15:00,308.78,308.94,308.54,308.6,1300.0,302.3108,302.4674,302.0758,302.1346,1300.0
2023-02-15 15:20:00,308.47,309.13,308.47,308.82,3842.0,302.0073,302.6534,302.0073,302.3499,3842.0
2023-02-15 15:25:00,308.78,309.12,308.62,308.98,4611.0,302.3108,302.6437,302.1541,302.5066,4611.0
2023-02-15 15:30:00,309.07,309.39,309.07,309.18,7781.0,302.5947,302.908,302.5947,302.7024,7781.0
2023-02-15 15:35:00,309.27,309.82,309.21,309.81,3500.0,302.7905,303.329,302.7318,303.3192,3500.0
2023-02-15 15:40:00,309.87,309.96,309.62,309.8,5534.0,303.3779,303.4661,303.1332,303.3094,5534.0
2023-02-15 15:45:00,309.8,310.43,309.71,310.32,8280.0,303.3094,303.9262,303.2213,303.8185,8280.0
2023-02-15 15:50:00,310.44,310.62,309.92,310.09,9693.0,303.936,304.1122,303.4269,303.5933,9693.0
2023-02-15 15:55:00,309.95,310.87,309.81,310.82,82470.0,303.4563,304.357,303.3192,304.308,82470.0
2023-02-16 09:30:00,305.01,305.01,303.18,303.94,11509.0,298.6198,298.6198,296.8281,297.5722,11509.0
2023-02-16 09:35:00,303.9,304.28,302.11,303.15,8051.0,297.533,297.9051,295.7805,296.7987,8051.0
2023-02-16 09:40:00,303.49,304.3,303.38,303.81,11695.0,297.1316,297.9246,297.0239,297.4449,11695.0
2023-02-16 09:45:00,304.06,304.07,303.02,303.02,6415.0,297.6897,297.6995,296.6715,296.6715,6415.0
2023-02-16 09:50:00,302.78,303.81,302.78,303.38,7806.0,296.4365,297.4449,296.4365,297.0239,7806.0
2023-02-16 09:55:00,303.38,303.71,302.62,302.62,29057.0,297.0239,297.347,296.2798,296.2798,29057.0
2023-02-16 10:00:00,302.6,303.16,302.6,303.0,5705.0,296.2603,296.8085,296.2603,296.6519,5705.0
2023-02-16 10:05:00,303.07,303.65,303.01,303.62,3698.0,296.7204,297.2883,296.6617,297.2589,3698.0
2023-02-16 10:10:00,303.56,304.49,303.44,304.49,2705.0,297.2001,298.1107,297.0827,298.1107,2705.0
2023-02-16 10:15:00,304.59,304.59,304.15,304.43,668.0,298.2086,298.2086,297.7778,298.0519,668.0
2023-02-16 10:20:00,304.31,305.12,304.31,304.6,3505.0,297.9344,298.7275,297.9344,298.2184,3505.0
2023-02-16 10:25:00,304.89,305.04,304.6,304.99,1326.0,298.5023,298.6491,298.2184,298.6002,1326.0
2023-02-16 10:30:00,305.04,305.16,304.81,305.16,1500.0,298.6491,298.7666,298.424,298.7666,1500.0
2023-02-16 10:35:00,305.03,305.65,304.92,305.45,3531.0,298.6393,299.2464,298.5317,299.0505,3531.0
2023-02-16 10:40:00,305.09,305.27,304.92,304.93,1600.0,298.6981,298.8743,298.5317,298.5414,1600.0
2023-02-16 10:45:00,305.1,305.27,304.58,304.88,4204.0,298.7079,298.8743,298.1988,298.4925,4204.0
2023-02-16 10:50:00,304.77,304.83,304.22,304.37,1900.0,298.3848,298.4435,297.8463,297.9932,1900.0
2023-02-16 10:55:00,304.31,304.48,303.88,304.12,3744.0,297.9344,298.1009,297.5134,297.7484,3744.0
2023-02-16 11:00:00,303.94,304.8,303.94,304.56,3400.0,297.5722,298.4142,297.5722,298.1792,3400.0
2023-02-16 11:05:00,304.51,304.51,303.33,303.67,9340.0,298.1302,298.1302,296.975,297.3078,9340.0
2023-02-16 11:10:00,304.01,304.72,303.75,304.66,2888.0,297.6407,298.3358,297.3862,298.2771,2888.0
2023-02-16 11:15:00,305.12,305.13,304.62,304.87,2251.0,298.7275,298.7373,298.2379,298.4827,2251.0
2023-02-16 11:20:00,304.81,305.1,304.57,304.65,2029.0,298.424,298.7079,298.189,298.2673,2029.0
2023-02-16 11:25:00,304.65,304.94,304.52,304.88,2494.0,298.2673,298.5512,298.14,298.4925,2494.0
2023-02-16 11:30:00,304.9,305.34,304.84,304.85,5050.0,298.5121,298.9429,298.4533,298.4631,5050.0
2023-02-16 11:35:00,304.71,304.71,304.23,304.37,3131.0,298.3261,298.3261,297.8561,297.9932,3131.0
2023-02-16 11:40:00,304.4,304.62,304.27,304.44,1609.0,298.0225,298.2379,297.8953,298.0617,1609.0
2023-02-16 11:45:00,304.52,305.03,304.52,305.03,3872.0,298.14,298.6393,298.14,298.6393,3872.0
2023-02-16 11:50:00,304.85,304.89,304.57,304.65,2656.0,298.4631,298.5023,298.189,298.2673,2656.0
2023-02-16 11:55:00,304.64,304.72,304.44,304.44,1700.0,298.2575,298.3358,298.0617,298.0617,1700.0
2023-02-16 12:00:00,304.35,304.47,304.35,304.38,1100.0,297.9736,298.0911,297.9736,298.003,1100.0
2023-02-16 12:05:00,304.31,304.67,304.29,304.3,1613.0,297.9344,298.2869,297.9149,297.9246,1613.0
2023-02-16 12:10:00,304.53,304.53,304.52,304.52,300.0,298.1498,298.1498,298.14,298.14,300.0
2023-02-16 12:15:00,304.52,304.52,303.91,303.91,3145.0,298.14,298.14,297.5428,297.5428,3145.0
2023-02-16 12:20:00,303.89,305.21,303.89,305.21,2605.0,297.5232,298.8156,297.5232,298.8156,2605.0
2023-02-16 12:25:00,305.19,305.19,304.91,304.99,900.0,298.796,298.796,298.5219,298.6002,900.0
2023-02-16 12:30:00,305.08,305.71,304.94,305.71,11802.0,298.6883,299.3051,298.5512,299.3051,11802.0
2023-02-16 12:35:00,305.62,305.83,305.44,305.68,5737.0,299.217,299.4226,299.0408,299.2757,5737.0
2023-02-16 12:40:00,305.67,305.67,305.67,305.67,200.0,299.2659,299.2659,299.2659,299.2659,200.0
2023-02-16 12:45:00,305.66,305.81,305.45,305.64,1519.0,299.2561,299.403,299.0505,299.2366,1519.0
2023-02-16 12:50:00,305.56,305.69,305.21,305.38,1803.0,299.1582,299.2855,298.8156,298.982,1803.0
2023-02-16 12:55:00,305.28,305.28,304.86,304.97,4537.0,298.8841,298.8841,298.4729,298.5806,4537.0
2023-02-16 13:00:00,305.02,305.21,304.65,304.78,2953.0,298.6296,298.8156,298.2673,298.3946,2953.0
2023-02-16 13:05:00,304.9,305.24,304.89,305.24,848.0,298.5121,298.8449,298.5023,298.8449,848.0
2023-02-16 13:10:00,305.34,305.39,305.17,305.37,1696.0,298.9429,298.9918,298.7764,298.9722,1696.0
2023-02-16 13:15:00,305.27,305.27,304.98,305.06,1420.0,298.8743,298.8743,298.5904,298.6687,1420.0
2023-02-16 13:20:00,305.08,305.08,304.7,304.85,1211.0,298.6883,298.6883,298.3163,298.4631,1211.0
2023-02-16 13:25:00,304.96,304.97,304.62,304.62,1244.0,298.5708,298.5806,298.2379,298.2379,1244.0
2023-02-16 13:30:00,304.72,304.85,304.45,304.85,3070.0,298.3358,298.4631,298.0715,298.4631,3070.0
2023-02-16 13:35:00,304.81,305.22,304.79,305.19,2210.0,298.424,298.8254,298.4044,298.796,2210.0
2023-02-16 13:40:00,305.14,305.14,304.91,305.1,1600.0,298.747,298.747,298.5219,298.7079,1600.0
2023-02-16 13:45:00,305.11,305.25,304.78,304.89,2864.0,298.7177,298.8547,298.3946,298.5023,2864.0
2023-02-16 13:50:00,304.97,305.06,304.77,305.0,1736.0,298.5806,298.6687,298.3848,298.61,1736.0
2023-02-16 13:55:00,304.95,304.95,304.78,304.78,500.0,298.561,298.561,298.3946,298.3946,500.0
2023-02-16 14:00:00,305.05,305.39,305.03,305.31,1700.0,298.6589,298.9918,298.6393,298.9135,1700.0
2023-02-16 14:05:00,305.54,305.68,305.16,305.54,2268.0,299.1387,299.2757,298.7666,299.1387,2268.0
2023-02-16 14:10:00,305.54,305.61,305.34,305.49,1720.0,299.1387,299.2072,298.9429,299.0897,1720.0
2023-02-16 14:15:00,305.43,305.77,305.43,305.77,500.0,299.031,299.3638,299.031,299.3638,500.0
2023-02-16 14:20:00,305.65,305.72,305.25,305.72,2130.0,299.2464,299.3149,298.8547,299.3149,2130.0
2023-02-16 14:25:00,305.77,306.04,305.74,305.91,1300.0,299.3638,299.6282,299.3345,299.5009,1300.0
2023-02-16 14:30:00,305.91,306.01,305.86,306.0,800.0,299.5009,299.5988,299.452,299.589,800.0
2023-02-16 14:35:00,305.96,306.17,305.96,306.05,1715.0,299.5499,299.7555,299.5499,299.638,1715.0
2023-02-16 14:40:00,305.88,305.88,305.58,305.76,1607.0,299.4715,299.4715,299.1778,299.3541,1607.0
2023-02-16 14:45:00,305.75,305.77,305.62,305.7,600.0,299.3443,299.3638,299.217,299.2953,600.0
2023-02-16 14:50:00,305.73,305.73,305.42,305.69,3982.0,299.3247,299.3247,299.0212,299.2855,3982.0
2023-02-16 14:55:00,305.79,305.86,305.54,305.54,2300.0,299.3834,299.452,299.1387,299.1387,2300.0
2023-02-16 15:00:00,305.51,305.58,304.99,305.11,1351.0,299.1093,299.1778,298.6002,298.7177,1351.0
2023-02-16 15:05:00,304.97,305.04,304.49,304.9,5540.0,298.5806,298.6491,298.1107,298.5121,5540.0
2023-02-16 15:10:00,304.82,304.82,304.5,304.71,1515.0,298.4337,298.4337,298.1205,298.3261,1515.0
2023-02-16 15:15:00,304.51,304.55,303.98,304.25,2795.0,298.1302,298.1694,297.6113,297.8757,2795.0
2023-02-16 15:20:00,304.09,304.33,303.68,304.07,1906.0,297.719,297.954,297.3176,297.6995,1906.0
2023-02-16 15:25:00,304.15,304.16,303.72,303.82,2121.0,297.7778,297.7876,297.3568,297.4547,2121.0
2023-02-16 15:30:00,303.67,303.67,303.04,303.35,2276.0,297.3078,297.3078,296.691,296.9945,2276.0
2023-02-16 15:35:00,303.47,303.98,303.42,303.63,2200.0,297.112,297.6113,297.0631,297.2687,2200.0
2023-02-16 15:40:00,303.41,303.82,303.04,303.76,5006.0,297.0533,297.4547,296.691,297.396,5006.0
2023-02-16 15:45:00,303.62,303.76,302.98,303.19,22539.0,297.2589,297.396,296.6323,296.8379,22539.0
2023-02-16 15:50:00,303.09,303.52,302.74,303.15,31134.0,296.74,297.161,296.3973,296.7987,31134.0
2023-02-16 15:55:00,303.17,303.17,302.64,302.64,34871.0,296.8183,296.8183,296.2994,296.2994,34871.0
2023-02-17 09:30:00,299.84,301.0,299.32,300.62,21132.0,293.5581,294.6938,293.049,294.3217,21132.0
2023-02-17 09:35:00,301.01,301.12,301.01,301.12,200.0,294.7036,294.8113,294.7036,294.8113,200.0
2023-02-17 09:40:00,301.36,301.36,300.48,300.53,1000.0,295.0462,295.0462,294.1847,294.2336,1000.0
2023-02-17 09:45:00,300.67,300.67,299.74,299.74,14677.0,294.3707,294.3707,293.4602,293.4602,14677.0
2023-02-17 09:50:00,299.55,299.87,299.54,299.54,900.0,293.2742,293.5875,293.2644,293.2644,900.0
2023-02-17 09:55:00,299.43,299.43,298.28,298.56,6021.0,293.1567,293.1567,292.0308,292.3049,6021.0
2023-02-17 10:00:00,298.75,298.97,298.58,298.77,13536.0,292.4909,292.7063,292.3245,292.5105,13536.0
2023-02-17 10:05:00,298.77,299.13,298.4,298.67,5675.0,292.5105,292.863,292.1483,292.4126,5675.0
2023-02-17 10:10:00,298.38,299.36,298.15,298.79,12184.0,292.1287,293.0881,291.9035,292.5301,12184.0
2023-02-17 10:15:00,298.91,300.1,298.91,300.09,5098.0,292.6476,293.8126,292.6476,293.8028,5098.0
2023-02-17 10:20:00,299.95,300.24,298.98,298.98,4573.0,293.6658,293.9497,292.7161,292.7161,4573.0
2023-02-17 10:25:00,299.12,299.43,299.02,299.09,4602.0,292.8532,293.1567,292.7553,292.8238,4602.0
2023-02-17 10:30:00,298.98,299.87,298.97,299.87,4538.0,292.7161,293.5875,292.7063,293.5875,4538.0
2023-02-17 10:35:00,299.73,300.05,299.22,299.56,4051.0,293.4504,293.7637,292.9511,293.2839,4051.0
2023-02-17 10:40:00,299.47,299.47,298.81,298.81,3812.0,293.1958,293.1958,292.5497,292.5497,3812.0
2023-02-17 10:45:00,298.82,298.89,298.6,298.88,2400.0,292.5595,292.628,292.3441,292.6182,2400.0
2023-02-17 10:50:00,298.89,299.23,298.86,299.15,8549.0,292.628,292.9609,292.5986,292.8825,8549.0
2023-02-17 10:55:00,299.27,299.27,298.76,298.76,1433.0,293.0,293.0,292.5007,292.5007,1433.0
2023-02-17 11:00:00,298.79,298.79,298.58,298.76,1490.0,292.5301,292.5301,292.3245,292.5007,1490.0
2023-02-17 11:05:00,298.77,299.17,298.77,298.83,1747.0,292.5105,292.9021,292.5105,292.5692,1747.0
2023-02-17 11:10:00,298.81,299.09,298.7,298.7,2191.0,292.5497,292.8238,292.442,292.442,2191.0
2023-02-17 11:15:00,298.82,298.82,298.63,298.63,1042.0,292.5595,292.5595,292.3734,292.3734,1042.0
2023-02-17 11:20:00,298.5,298.59,298.08,298.24,1860.0,292.2462,292.3343,291.835,291.9916,1860.0
2023-02-17 11:25:00,298.06,298.33,298.06,298.18,1500.0,291.8154,292.0797,291.8154,291.9329,1500.0
2023-02-17 11:30:00,298.19,298.41,297.74,298.16,3800.0,291.9427,292.158,291.5021,291.9133,3800.0
2023-02-17 11:35:00,298.18,299.07,298.18,299.06,2006.0,291.9329,292.8042,291.9329,292.7944,2006.0
2023-02-17 11:40:00,299.17,299.37,299.03,299.37,1230.0,292.9021,293.0979,292.7651,293.0979,1230.0
2023-02-17 11:45:00,299.68,300.0,299.67,299.98,873.0,293.4014,293.7147,293.3916,293.6951,873.0
2023-02-17 11:50:00,299.7,299.72,299.39,299.51,2000.0,293.421,293.4406,293.1175,293.235,2000.0
2023-02-17 11:55:00,299.4,299.46,299.17,299.46,2111.0,293.1273,293.186,292.9021,293.186,2111.0
2023-02-17 12:00:00,299.68,300.0,299.68,300.0,1308.0,293.4014,293.7147,293.4014,293.7147,1308.0
2023-02-17 12:05:00,299.97,300.15,299.97,300.15,1942.0,293.6854,293.8616,293.6854,293.8616,1942.0
2023-02-17 12:10:00,300.1,300.15,299.77,299.78,3700.0,293.8126,293.8616,293.4895,293.4993,3700.0
2023-02-17 12:15:00,300.21,300.21,299.77,299.77,1000.0,293.9203,293.9203,293.4895,293.4895,1000.0
2023-02-17 12:20:00,299.69,299.74,299.5,299.74,1149.0,293.4112,293.4602,293.2252,293.4602,1149.0
2023-02-17 12:25:00,299.92,300.08,299.89,300.06,700.0,293.6364,293.7931,293.607,293.7735,700.0
2023-02-17 12:30:00,299.9,299.9,299.81,299.87,707.0,293.6168,293.6168,293.5287,293.5875,707.0
2023-02-17 12:35:00,299.89,299.89,299.73,299.8,500.0,293.607,293.607,293.4504,293.5189,500.0
2023-02-17 12:40:00,299.7,299.76,299.7,299.75,750.0,293.421,293.4798,293.421,293.47,750.0
2023-02-17 12:45:00,299.75,299.82,299.54,299.55,1846.0,293.47,293.5385,293.2644,293.2742,1846.0
2023-02-17 12:50:00,299.47,299.47,298.9,298.9,932.0,293.1958,293.1958,292.6378,292.6378,932.0
2023-02-17 12:55:00,299.01,299.46,299.01,299.46,700.0,292.7455,293.186,292.7455,293.186,700.0
2023-02-17 13:00:00,299.4,299.45,299.09,299.45,1630.0,293.1273,293.1763,292.8238,293.1763,1630.0
2023-02-17 13:05:00,299.59,299.76,299.26,299.76,1618.0,293.3133,293.4798,292.9902,293.4798,1618.0
2023-02-17 13:10:00,299.72,300.07,299.72,299.85,400.0,293.4406,293.7833,293.4406,293.5679,400.0
2023-02-17 13:15:00,299.94,300.13,299.91,300.0,2241.0,293.656,293.842,293.6266,293.7147,2241.0
2023-02-17 13:20:00,299.92,299.92,299.4,299.63,1915.0,293.6364,293.6364,293.1273,293.3525,1915.0
2023-02-17 13:25:00,299.64,299.64,299.28,299.49,1000.0,293.3623,293.3623,293.0098,293.2154,1000.0
2023-02-17 13:30:00,299.48,299.69,299.26,299.69,1511.0,293.2056,293.4112,292.9902,293.4112,1511.0
2023-02-17 13:35:00,299.65,300.18,299.65,300.04,2140.0,293.3721,293.891,293.3721,293.7539,2140.0
2023-02-17 13:40:00,300.13,300.13,300.01,300.01,600.0,293.842,293.842,293.7245,293.7245,600.0
2023-02-17 13:45:00,300.12,300.13,299.92,299.96,1100.0,293.8322,293.842,293.6364,293.6756,1100.0
2023-02-17 13:50:00,299.81,299.89,299.69,299.7,1200.0,293.5287,293.607,293.4112,293.421,1200.0
2023-02-17 13:55:00,299.86,300.05,299.85,300.05,927.0,293.5777,293.7637,293.5679,293.7637,927.0
2023-02-17 14:00:00,300.06,300.11,299.87,299.94,2215.0,293.7735,293.8224,293.5875,293.656,2215.0
2023-02-17 14:05:00,300.1,300.18,299.91,300.18,3305.0,293.8126,293.891,293.6266,293.891,3305.0
2023-02-17 14:10:00,300.23,300.23,299.74,299.83,1894.0,293.9399,293.9399,293.4602,293.5483,1894.0
2023-02-17 14:15:00,299.89,300.21,299.89,299.92,1532.0,293.607,293.9203,293.607,293.6364,1532.0
2023-02-17 14:20:00,299.79,300.22,299.78,300.22,2462.0,293.5091,293.9301,293.4993,293.9301,2462.0
2023-02-17 14:25:00,300.4,300.49,300.26,300.4,5000.0,294.1063,294.1945,293.9693,294.1063,5000.0
2023-02-17 14:30:00,300.44,300.65,300.39,300.47,2440.0,294.1455,294.3511,294.0966,294.1749,2440.0
2023-02-17 14:35:00,300.65,300.77,300.62,300.75,700.0,294.3511,294.4686,294.3217,294.449,700.0
2023-02-17 14:40:00,300.61,300.68,300.34,300.34,2024.0,294.3119,294.3805,294.0476,294.0476,2024.0
2023-02-17 14:45:00,300.22,300.8,300.22,300.8,900.0,293.9301,294.498,293.9301,294.498,900.0
2023-02-17 14:50:00,300.92,301.55,300.91,301.54,2200.0,294.6155,295.2323,294.6057,295.2225,2200.0
2023-02-17 14:55:00,301.63,301.83,301.63,301.83,1063.0,295.3106,295.5064,295.3106,295.5064,1063.0
2023-02-17 15:00:00,301.92,302.09,301.37,301.37,3297.0,295.5945,295.7609,295.056,295.056,3297.0
2023-02-17 15:05:00,301.52,301.94,301.27,301.69,4587.0,295.2029,295.6141,294.9581,295.3693,4587.0
2023-02-17 15:10:00,301.99,302.01,301.7,301.71,1309.0,295.663,295.6826,295.3791,295.3889,1309.0
2023-02-17 15:15:00,301.8,302.01,301.45,301.58,2890.0,295.477,295.6826,295.1344,295.2616,2890.0
2023-02-17 15:20:00,301.56,301.8,301.44,301.65,2545.0,295.242,295.477,295.1246,295.3302,2545.0
2023-02-17 15:25:00,301.6,301.69,301.13,301.13,4934.0,295.2812,295.3693,294.8211,294.8211,4934.0
2023-02-17 15:30:00,301.11,301.8,301.11,301.8,6766.0,294.8015,295.477,294.8015,295.477,6766.0
2023-02-17 15:35:00,301.69,301.91,301.36,301.37,7974.0,295.3693,295.5847,295.0462,295.056,7974.0
2023-02-17 15:40:00,301.37,301.78,301.37,301.61,10274.0,295.056,295.4574,295.056,295.291,10274.0
2023-02-17 15:45:00,301.38,301.38,300.6,300.67,17339.0,295.0658,295.0658,294.3022,294.3707,17339.0
2023-02-17 15:50:00,300.79,301.35,300.7,301.19,27599.0,294.4882,295.0364,294.4001,294.8798,27599.0
2023-02-17 15:55:00,301.19,301.56,300.8,301.52,70868.0,294.8798,295.242,294.498,295.2029,70868.0
2023-02-21 09:30:00,297.03,297.1,294.54,296.79,17895.0,290.807,290.8755,288.3691,290.572,17895.0
2023-02-21 09:35:00,297.19,297.72,296.85,297.01,9500.0,290.9636,291.4825,290.6307,290.7874,9500.0
2023-02-21 09:40:00,297.05,297.12,295.72,296.86,4826.0,290.8265,290.8951,289.5244,290.6405,4826.0
2023-02-21 09:45:00,296.11,297.33,296.01,296.01,3025.0,289.9062,291.1007,289.8083,289.8083,3025.0
2023-02-21 09:50:00,296.13,297.62,296.13,297.6,3509.0,289.9258,291.3846,289.9258,291.365,3509.0
2023-02-21 09:55:00,297.31,297.41,296.56,297.17,5653.0,291.0811,291.179,290.3468,290.944,5653.0
2023-02-21 10:00:00,296.73,297.33,296.31,297.33,4305.0,290.5132,291.1007,290.102,291.1007,4305.0
2023-02-21 10:05:00,297.06,297.76,296.91,297.76,3465.0,290.8363,291.5217,290.6895,291.5217,3465.0
2023-02-21 10:10:00,297.88,298.13,297.55,297.61,5427.0,291.6391,291.8839,291.3161,291.3748,5427.0
2023-02-21 10:15:00,297.61,298.05,297.59,297.98,2048.0,291.3748,291.8056,291.3552,291.7371,2048.0
2023-02-21 10:20:00,297.98,297.98,297.06,297.42,4216.0,291.7371,291.7371,290.8363,291.1888,4216.0
2023-02-21 10:25:00,297.15,297.24,296.78,296.98,2953.0,290.9244,291.0126,290.5622,290.758,2953.0
2023-02-21 10:30:00,296.8,297.29,296.65,297.29,3721.0,290.5818,291.0615,290.4349,291.0615,3721.0
2023-02-21 10:35:00,296.97,297.23,296.63,296.63,3710.0,290.7482,291.0028,290.4153,290.4153,3710.0
2023-02-21 10:40:00,296.63,297.3,296.63,296.9,4059.0,290.4153,291.0713,290.4153,290.6797,4059.0
2023-02-21 10:45:00,296.78,296.78,296.26,296.38,1700.0,290.5622,290.5622,290.0531,290.1706,1700.0
2023-02-21 10:50:00,296.37,296.37,295.62,295.84,6487.0,290.1608,290.1608,289.4265,289.6419,6487.0
2023-02-21 10:55:00,295.87,296.0,295.39,295.44,4801.0,289.6713,289.7985,289.2013,289.2503,4801.0
2023-02-21 11:00:00,295.4,295.67,295.19,295.23,3221.0,289.2111,289.4754,289.0055,289.0447,3221.0
2023-02-21 11:05:00,295.3,295.3,295.03,295.16,3815.0,289.1132,289.1132,288.8489,288.9761,3815.0
2023-02-21 11:10:00,295.11,295.11,294.45,294.66,5801.0,288.9272,288.9272,288.281,288.4866,5801.0
2023-02-21 11:15:00,294.57,294.71,294.44,294.68,8297.0,288.3985,288.5356,288.2712,288.5062,8297.0
2023-02-21 11:20:00,294.43,294.92,294.24,294.74,3606.0,288.2614,288.7412,288.0754,288.5649,3606.0
2023-02-21 11:25:00,294.72,294.94,294.38,294.46,2800.0,288.5454,288.7607,288.2125,288.2908,2800.0
2023-02-21 11:30:00,294.51,294.62,293.93,294.17,5100.0,288.3398,288.4474,287.7719,288.0069,5100.0
2023-02-21 11:35:00,294.17,294.33,293.92,293.93,2169.0,288.0069,288.1635,287.7621,287.7719,2169.0
2023-02-21 11:40:00,294.09,294.49,293.91,294.26,2021.0,287.9285,288.3202,287.7523,288.095,2021.0
2023-02-21 11:45:00,294.48,294.64,294.2,294.2,3040.0,288.3104,288.467,288.0362,288.0362,3040.0
2023-02-21 11:50:00,294.27,294.47,294.09,294.09,5200.0,288.1048,288.3006,287.9285,287.9285,5200.0
2023-02-21 11:55:00,294.09,294.3,293.88,294.0,4901.0,287.9285,288.1341,287.7229,287.8404,4901.0
2023-02-21 12:00:00,293.85,294.06,293.85,293.92,1600.0,287.6936,287.8992,287.6936,287.7621,1600.0
2023-02-21 12:05:00,294.04,294.3,294.01,294.19,1900.0,287.8796,288.1341,287.8502,288.0265,1900.0
2023-02-21 12:10:00,294.25,294.33,293.87,293.95,1500.0,288.0852,288.1635,287.7132,287.7915,1500.0
2023-02-21 12:15:00,293.82,294.07,293.74,294.03,1948.0,287.6642,287.909,287.5859,287.8698,1948.0
2023-02-21 12:20:00,294.24,294.28,293.91,293.98,1926.0,288.0754,288.1146,287.7523,287.8209,1926.0
2023-02-21 12:25:00,293.99,294.07,293.84,294.07,1710.0,287.8306,287.909,287.6838,287.909,1710.0
2023-02-21 12:30:00,294.05,294.05,293.65,293.88,4401.0,287.8894,287.8894,287.4978,287.7229,4401.0
2023-02-21 12:35:00,293.88,294.16,293.88,294.16,1825.0,287.7229,287.9971,287.7229,287.9971,1825.0
2023-02-21 12:40:00,294.26,294.39,293.94,294.08,3001.0,288.095,288.2223,287.7817,287.9188,3001.0
2023-02-21 12:45:00,294.15,294.15,293.8,294.01,1451.0,287.9873,287.9873,287.6446,287.8502,1451.0
2023-02-21 12:50:00,294.13,294.38,294.12,294.38,600.0,287.9677,288.2125,287.9579,288.2125,600.0
2023-02-21 12:55:00,294.28,294.57,294.13,294.37,3553.0,288.1146,288.3985,287.9677,288.2027,3553.0
2023-02-21 13:00:00,294.54,294.57,294.21,294.31,1944.0,288.3691,288.3985,288.046,288.1439,1944.0
2023-02-21 13:05:00,294.24,294.28,293.93,294.01,2400.0,288.0754,288.1146,287.7719,287.8502,2400.0
2023-02-21 13:10:00,293.87,294.02,293.81,293.88,3300.0,287.7132,287.86,287.6544,287.7229,3300.0
2023-02-21 13:15:00,293.79,293.93,293.6,293.6,1800.0,287.6348,287.7719,287.4488,287.4488,1800.0
2023-02-21 13:20:00,293.79,293.79,293.64,293.64,700.0,287.6348,287.6348,287.488,287.488,700.0
2023-02-21 13:25:00,293.66,293.86,293.65,293.82,1800.0,287.5076,287.7034,287.4978,287.6642,1800.0
2023-02-21 13:30:00,293.82,293.83,293.5,293.59,2600.0,287.6642,287.674,287.3509,287.439,2600.0
2023-02-21 13:35:00,293.45,293.78,293.42,293.5,3940.0,287.302,287.625,287.2726,287.3509,3940.0
2023-02-21 13:40:00,293.4,293.4,293.07,293.23,2253.0,287.253,287.253,286.9299,287.0866,2253.0
2023-02-21 13:45:00,293.38,293.69,293.38,293.52,2487.0,287.2334,287.5369,287.2334,287.3705,2487.0
2023-02-21 13:50:00,293.38,293.66,293.18,293.18,2802.0,287.2334,287.5076,287.0376,287.0376,2802.0
2023-02-21 13:55:00,293.16,293.23,292.96,293.08,1800.0,287.018,287.0866,286.8222,286.9397,1800.0
2023-02-21 14:00:00,293.08,293.13,292.82,292.98,4440.0,286.9397,286.9887,286.6852,286.8418,4440.0
2023-02-21 14:05:00,292.98,293.1,292.73,292.73,4505.0,286.8418,286.9593,286.597,286.597,4505.0
2023-02-21 14:10:00,292.61,292.75,292.52,292.75,1300.0,286.4796,286.6166,286.3914,286.6166,1300.0
2023-02-21 14:15:00,292.77,292.97,292.76,292.84,3245.0,286.6362,286.832,286.6264,286.7047,3245.0
2023-02-21 14:20:00,292.84,293.3,292.75,293.3,2759.0,286.7047,287.1551,286.6166,287.1551,2759.0
2023-02-21 14:25:00,293.1,293.85,293.1,293.85,2468.0,286.9593,287.6936,286.9593,287.6936,2468.0
2023-02-21 14:30:00,293.86,294.4,293.71,294.4,1297.0,287.7034,288.2321,287.5565,288.2321,1297.0
2023-02-21 14:35:00,294.46,294.8,294.3,294.8,2900.0,288.2908,288.6237,288.1341,288.6237,2900.0
2023-02-21 14:40:00,294.56,295.12,294.38,295.02,9166.0,288.3887,288.937,288.2125,288.8391,9166.0
2023-02-21 14:45:00,295.0,295.17,294.91,295.17,3632.0,288.8195,288.9859,288.7314,288.9859,3632.0
2023-02-21 14:50:00,295.19,295.22,294.95,295.13,4548.0,289.0055,289.0349,288.7705,288.9468,4548.0
2023-02-21 14:55:00,295.13,295.3,294.86,295.1,3801.0,288.9468,289.1132,288.6824,288.9174,3801.0
2023-02-21 15:00:00,295.16,295.57,294.98,295.57,2414.0,288.9761,289.3775,288.7999,289.3775,2414.0
2023-02-21 15:05:00,295.63,295.66,295.07,295.07,6364.0,289.4363,289.4657,288.888,288.888,6364.0
2023-02-21 15:10:00,294.95,295.34,294.94,295.33,3238.0,288.7705,289.1524,288.7607,289.1426,3238.0
2023-02-21 15:15:00,295.32,295.32,295.15,295.19,2495.0,289.1328,289.1328,288.9663,289.0055,2495.0
2023-02-21 15:20:00,295.19,295.45,295.03,295.44,3980.0,289.0055,289.2601,288.8489,289.2503,3980.0
2023-02-21 15:25:00,295.32,295.44,294.99,295.14,6702.0,289.1328,289.2503,288.8097,288.9566,6702.0
2023-02-21 15:30:00,295.23,295.65,295.21,295.57,6753.0,289.0447,289.4559,289.0251,289.3775,6753.0
2023-02-21 15:35:00,295.54,295.55,294.95,295.04,6715.0,289.3482,289.358,288.7705,288.8586,6715.0
2023-02-21 15:40:00,295.07,295.18,294.65,294.75,10483.0,288.888,288.9957,288.4768,288.5747,10483.0
2023-02-21 15:45:00,294.86,294.92,294.52,294.8,16868.0,288.6824,288.7412,288.3495,288.6237,16868.0
2023-02-21 15:50:00,294.8,295.02,294.25,294.48,31049.0,288.6237,288.8391,288.0852,288.3104,31049.0
2023-02-21 15:55:00,294.51,294.95,294.44,294.89,50457.0,288.3398,288.7705,288.2712,288.7118,50457.0
2023-02-22 09:30:00,295.48,296.92,293.68,295.34,7186.0,289.2894,290.6993,287.5271,289.1524,7186.0
2023-02-22 09:35:00,295.59,296.1,294.23,294.78,6203.0,289.3971,289.8964,288.0656,288.6041,6203.0
2023-02-22 09:40:00,294.75,295.94,294.74,294.81,7488.0,288.5747,289.7398,288.5649,288.6335,7488.0
2023-02-22 09:45:00,295.02,295.5,295.02,295.5,2431.0,288.8391,289.309,288.8391,289.309,2431.0
2023-02-22 09:50:00,295.13,295.13,293.48,293.48,7226.0,288.9468,288.9468,287.3313,287.3313,7226.0
2023-02-22 09:55:00,293.42,294.22,293.35,293.94,4858.0,287.2726,288.0558,287.2041,287.7817,4858.0
2023-02-22 10:00:00,293.95,294.58,293.69,294.09,6483.0,287.7915,288.4083,287.5369,287.9285,6483.0
2023-02-22 10:05:00,294.26,294.29,293.73,293.81,3437.0,288.095,288.1244,287.5761,287.6544,3437.0
2023-02-22 10:10:00,293.7,293.7,293.06,293.47,2943.0,287.5467,287.5467,286.9201,287.3215,2943.0
2023-02-22 10:15:00,293.47,293.57,293.17,293.19,5074.0,287.3215,287.4194,287.0278,287.0474,5074.0
2023-02-22 10:20:00,293.38,293.72,293.1,293.41,3843.0,287.2334,287.5663,286.9593,287.2628,3843.0
2023-02-22 10:25:00,293.65,293.86,293.42,293.42,9298.0,287.4978,287.7034,287.2726,287.2726,9298.0
2023-02-22 10:30:00,292.71,292.71,291.92,291.92,2918.0,286.5775,286.5775,285.804,285.804,2918.0
2023-02-22 10:35:00,291.92,292.36,291.92,291.97,5432.0,285.804,286.2348,285.804,285.853,5432.0
2023-02-22 10:40:00,292.17,292.29,292.03,292.29,2602.0,286.0488,286.1663,285.9117,286.1663,2602.0
2023-02-22 10:45:00,292.29,292.51,292.13,292.35,2078.0,286.1663,286.3817,286.0096,286.225,2078.0
2023-02-22 10:50:00,292.59,293.18,292.59,293.12,3581.0,286.46,287.0376,286.46,286.9789,3581.0
2023-02-22 10:55:00,293.11,293.25,292.96,292.99,9562.0,286.9691,287.1061,286.8222,286.8516,9562.0
2023-02-22 11:00:00,293.17,293.39,293.0,293.13,7036.0,287.0278,287.2432,286.8614,286.9887,7036.0
2023-02-22 11:05:00,293.18,293.31,292.9,293.18,5790.0,287.0376,287.1649,286.7635,287.0376,5790.0
2023-02-22 11:10:00,293.22,293.23,292.79,292.82,2516.0,287.0768,287.0866,286.6558,286.6852,2516.0
2023-02-22 11:15:00,292.87,293.03,292.61,292.93,3358.0,286.7341,286.8908,286.4796,286.7929,3358.0
2023-02-22 11:20:00,292.94,293.11,292.69,292.78,6675.0,286.8026,286.9691,286.5579,286.646,6675.0
2023-02-22 11:25:00,292.64,292.64,292.22,292.46,2430.0,286.5089,286.5089,286.0977,286.3327,2430.0
2023-02-22 11:30:00,292.51,293.08,292.47,292.93,2927.0,286.3817,286.9397,286.3425,286.7929,2927.0
2023-02-22 11:35:00,293.05,293.17,292.1,292.1,6129.0,286.9103,287.0278,285.9802,285.9802,6129.0
2023-02-22 11:40:00,292.19,292.64,292.09,292.59,2650.0,286.0684,286.5089,285.9705,286.46,2650.0
2023-02-22 11:45:00,292.59,292.77,292.36,292.37,6152.0,286.46,286.6362,286.2348,286.2446,6152.0
2023-02-22 11:50:00,292.51,292.96,292.27,292.54,50479.0,286.3817,286.8222,286.1467,286.411,50479.0
2023-02-22 11:55:00,292.59,292.93,292.45,292.68,11088.0,286.46,286.7929,286.3229,286.5481,11088.0
2023-02-22 12:00:00,292.73,292.87,292.53,292.87,2637.0,286.597,286.7341,286.4012,286.7341,2637.0
2023-02-22 12:05:00,292.82,293.04,292.82,293.04,2773.0,286.6852,286.9005,286.6852,286.9005,2773.0
2023-02-22 12:10:00,293.04,293.04,292.76,292.82,2178.0,286.9005,286.9005,286.6264,286.6852,2178.0
2023-02-22 12:15:00,292.83,293.32,292.76,293.14,4220.0,286.6949,287.1747,286.6264,286.9985,4220.0
2023-02-22 12:20:00,293.18,293.31,293.11,293.19,1100.0,287.0376,287.1649,286.9691,287.0474,1100.0
2023-02-22 12:25:00,293.45,293.83,293.38,293.81,1106.0,287.302,287.674,287.2334,287.6544,1106.0
2023-02-22 12:30:00,293.81,293.82,293.51,293.51,1500.0,287.6544,287.6642,287.3607,287.3607,1500.0
2023-02-22 12:35:00,293.56,293.62,293.37,293.62,4238.0,287.4097,287.4684,287.2236,287.4684,4238.0
2023-02-22 12:40:00,293.7,293.7,293.59,293.59,2812.0,287.5467,287.5467,287.439,287.439,2812.0
2023-02-22 12:45:00,293.48,293.64,293.14,293.44,2749.0,287.3313,287.488,286.9985,287.2922,2749.0
2023-02-22 12:50:00,293.56,293.65,293.56,293.57,999.0,287.4097,287.4978,287.4097,287.4194,999.0
2023-02-22 12:55:00,293.45,293.66,293.42,293.66,2072.0,287.302,287.5076,287.2726,287.5076,2072.0
2023-02-22 13:00:00,293.65,293.7,293.35,293.62,4170.0,287.4978,287.5467,287.2041,287.4684,4170.0
2023-02-22 13:05:00,293.55,293.74,293.44,293.74,3608.0,287.3999,287.5859,287.2922,287.5859,3608.0
2023-02-22 13:10:00,293.8,293.9,293.63,293.85,1691.0,287.6446,287.7425,287.4782,287.6936,1691.0
2023-02-22 13:15:00,294.04,294.68,294.03,294.68,1945.0,287.8796,288.5062,287.8698,288.5062,1945.0
2023-02-22 13:20:00,294.76,294.87,294.69,294.87,1093.0,288.5845,288.6922,288.516,288.6922,1093.0
2023-02-22 13:25:00,294.87,294.89,294.79,294.88,1000.0,288.6922,288.7118,288.6139,288.702,1000.0
2023-02-22 13:30:00,294.91,294.91,294.47,294.83,4752.0,288.7314,288.7314,288.3006,288.653,4752.0
2023-02-22 13:35:00,294.92,295.08,294.81,295.08,5500.0,288.7412,288.8978,288.6335,288.8978,5500.0
2023-02-22 13:40:00,295.12,295.12,294.74,294.77,2671.0,288.937,288.937,288.5649,288.5943,2671.0
2023-02-22 13:45:00,294.8,294.84,294.66,294.79,1600.0,288.6237,288.6628,288.4866,288.6139,1600.0
2023-02-22 13:50:00,294.69,294.69,294.34,294.34,4540.0,288.516,288.516,288.1733,288.1733,4540.0
2023-02-22 13:55:00,294.35,294.53,294.26,294.5,3612.0,288.1831,288.3593,288.095,288.33,3612.0
2023-02-22 14:00:00,294.51,294.93,293.52,294.35,7731.0,288.3398,288.751,287.3705,288.1831,7731.0
2023-02-22 14:05:00,294.4,294.8,294.08,294.08,16912.0,288.2321,288.6237,287.9188,287.9188,16912.0
2023-02-22 14:10:00,294.28,294.39,293.62,293.79,1905.0,288.1146,288.2223,287.4684,287.6348,1905.0
2023-02-22 14:15:00,293.62,293.99,293.0,293.93,8061.0,287.4684,287.8306,286.8614,287.7719,8061.0
2023-02-22 14:20:00,293.95,294.19,293.69,293.83,2200.0,287.7915,288.0265,287.5369,287.674,2200.0
2023-02-22 14:25:00,293.74,294.31,293.6,294.03,3351.0,287.5859,288.1439,287.4488,287.8698,3351.0
2023-02-22 14:30:00,293.89,293.93,293.24,293.41,1467.0,287.7327,287.7719,287.0964,287.2628,1467.0
2023-02-22 14:35:00,293.4,293.69,293.29,293.69,2498.0,287.253,287.5369,287.1453,287.5369,2498.0
2023-02-22 14:40:00,293.8,293.81,293.27,293.41,1702.0,287.6446,287.6544,287.1257,287.2628,1702.0
2023-02-22 14:45:00,293.53,294.06,293.27,294.05,4151.0,287.3803,287.8992,287.1257,287.8894,4151.0
2023-02-22 14:50:00,293.96,294.0,293.48,293.48,4062.0,287.8013,287.8404,287.3313,287.3313,4062.0
2023-02-22 14:55:00,293.37,293.37,292.82,292.82,20508.0,287.2236,287.2236,286.6852,286.6852,20508.0
2023-02-22 15:00:00,292.75,292.9,292.34,292.7,3148.0,286.6166,286.7635,286.2152,286.5677,3148.0
2023-02-22 15:05:00,292.78,292.87,292.48,292.87,2552.0,286.646,286.7341,286.3523,286.7341,2552.0
2023-02-22 15:10:00,292.83,293.07,292.29,292.52,4120.0,286.6949,286.9299,286.1663,286.3914,4120.0
2023-02-22 15:15:00,292.41,292.98,292.4,292.43,4176.0,286.2837,286.8418,286.274,286.3033,4176.0
2023-02-22 15:20:00,292.41,293.07,292.34,293.07,2900.0,286.2837,286.9299,286.2152,286.9299,2900.0
2023-02-22 15:25:00,293.06,293.23,292.76,292.86,5554.0,286.9201,287.0866,286.6264,286.7243,5554.0
2023-02-22 15:30:00,292.62,293.08,292.58,292.69,5025.0,286.4893,286.9397,286.4502,286.5579,5025.0
2023-02-22 15:35:00,292.67,292.82,292.29,292.35,4233.0,286.5383,286.6852,286.1663,286.225,4233.0
2023-02-22 15:40:00,292.32,292.77,292.32,292.45,9693.0,286.1956,286.6362,286.1956,286.3229,9693.0
2023-02-22 15:45:00,292.35,292.91,292.31,292.88,7233.0,286.225,286.7733,286.1858,286.7439,7233.0
2023-02-22 15:50:00,292.73,294.01,292.59,293.9,21204.0,286.597,287.8502,286.46,287.7425,21204.0
2023-02-22 15:55:00,293.97,294.51,293.79,294.51,55922.0,287.8111,288.3398,287.6348,288.3398,55922.0
2023-02-23 09:30:00,295.0,296.5,294.3,295.25,10109.0,289.5748,291.0472,288.8877,289.8202,10109.0
2023-02-23 09:35:00,295.78,296.21,294.29,294.87,1639.0,290.3404,290.7625,288.8778,289.4472,1639.0
2023-02-23 09:40:00,294.78,295.83,294.76,294.79,2061.0,289.3588,290.3895,289.3392,289.3686,2061.0
2023-02-23 09:45:00,295.07,295.27,294.63,295.25,5186.0,289.6435,289.8398,289.2116,289.8202,5186.0
2023-02-23 09:50:00,294.92,295.04,294.74,294.83,1900.0,289.4963,289.6141,289.3196,289.4079,1900.0
2023-02-23 09:55:00,294.98,294.99,293.9,294.54,4870.0,289.5552,289.565,288.495,289.1232,4870.0
2023-02-23 10:00:00,294.54,294.76,294.02,294.74,7329.0,289.1232,289.3392,288.6128,289.3196,7329.0
2023-02-23 10:05:00,294.25,294.25,293.36,293.7,1301.0,288.8386,288.8386,287.9649,288.2987,1301.0
2023-02-23 10:10:00,293.89,294.03,293.55,293.86,2005.0,288.4852,288.6226,288.1515,288.4558,2005.0
2023-02-23 10:15:00,293.72,294.01,293.49,293.55,3025.0,288.3183,288.603,288.0926,288.1515,3025.0
2023-02-23 10:20:00,293.64,294.04,293.64,294.0,3780.0,288.2398,288.6324,288.2398,288.5932,3780.0
2023-02-23 10:25:00,293.96,294.03,293.75,293.76,2130.0,288.5539,288.6226,288.3478,288.3576,2130.0
2023-02-23 10:30:00,293.77,294.31,293.17,294.31,6746.0,288.3674,288.8975,287.7784,288.8975,6746.0
2023-02-23 10:35:00,294.28,294.28,294.01,294.12,832.0,288.868,288.868,288.603,288.711,832.0
2023-02-23 10:40:00,293.91,293.91,293.2,293.24,2362.0,288.5048,288.5048,287.8079,287.8472,2362.0
2023-02-23 10:45:00,293.29,293.4,292.36,292.36,3500.0,287.8962,288.0042,286.9833,286.9833,3500.0
2023-02-23 10:50:00,292.06,292.52,291.99,292.44,5178.0,286.6889,287.1404,286.6201,287.0619,5178.0
2023-02-23 10:55:00,292.58,292.58,292.17,292.4,2018.0,287.1993,287.1993,286.7968,287.0226,2018.0
2023-02-23 11:00:00,292.35,292.67,292.33,292.33,15184.0,286.9735,287.2876,286.9539,286.9539,15184.0
2023-02-23 11:05:00,292.23,292.37,291.81,291.86,2631.0,286.8557,286.9932,286.4435,286.4925,2631.0
2023-02-23 11:10:00,292.18,292.48,291.87,291.87,2012.0,286.8066,287.1011,286.5023,286.5023,2012.0
2023-02-23 11:15:00,291.76,292.07,291.42,291.42,3858.0,286.3944,286.6987,286.0606,286.0606,3858.0
2023-02-23 11:20:00,291.04,291.11,290.64,290.93,2901.0,285.6876,285.7563,285.295,285.5796,2901.0
2023-02-23 11:25:00,290.93,291.08,290.64,291.01,2882.0,285.5796,285.7269,285.295,285.6582,2882.0
2023-02-23 11:30:00,291.0,291.2,290.65,290.65,1866.0,285.6483,285.8447,285.3048,285.3048,1866.0
2023-02-23 11:35:00,290.91,290.95,290.25,290.43,3521.0,285.56,285.5993,284.9121,285.0888,3521.0
2023-02-23 11:40:00,290.43,290.43,289.62,289.94,3259.0,285.0888,285.0888,284.2937,284.6078,3259.0
2023-02-23 11:45:00,289.88,290.33,289.88,290.0,3111.0,284.5489,284.9907,284.5489,284.6667,3111.0
2023-02-23 11:50:00,289.97,290.1,289.56,289.63,2190.0,284.6373,284.7649,284.2348,284.3035,2190.0
2023-02-23 11:55:00,289.44,289.77,289.44,289.77,1700.0,284.117,284.441,284.117,284.441,1700.0
2023-02-23 12:00:00,289.79,290.04,289.73,289.91,800.0,284.4606,284.706,284.4017,284.5784,800.0
2023-02-23 12:05:00,289.94,290.17,289.94,290.17,807.0,284.6078,284.8336,284.6078,284.8336,807.0
2023-02-23 12:10:00,290.3,290.33,289.89,290.19,1742.0,284.9612,284.9907,284.5588,284.8532,1742.0
2023-02-23 12:15:00,290.43,290.71,290.37,290.56,3341.0,285.0888,285.3637,285.0299,285.2164,3341.0
2023-02-23 12:20:00,290.34,290.41,290.02,290.15,4853.0,285.0005,285.0692,284.6864,284.814,4853.0
2023-02-23 12:25:00,290.28,290.31,290.15,290.21,1558.0,284.9416,284.971,284.814,284.8729,1558.0
2023-02-23 12:30:00,290.1,290.5,290.0,290.48,6776.0,284.7649,285.1575,284.6667,285.1379,6776.0
2023-02-23 12:35:00,290.5,290.65,290.29,290.3,5261.0,285.1575,285.3048,284.9514,284.9612,5261.0
2023-02-23 12:40:00,290.38,290.72,290.21,290.64,16398.0,285.0398,285.3735,284.8729,285.295,16398.0
2023-02-23 12:45:00,290.72,290.85,290.45,290.77,1800.0,285.3735,285.5011,285.1085,285.4226,1800.0
2023-02-23 12:50:00,290.86,291.14,290.76,290.76,910.0,285.5109,285.7858,285.4128,285.4128,910.0
2023-02-23 12:55:00,290.84,291.14,290.84,291.13,1764.0,285.4913,285.7858,285.4913,285.776,1764.0
2023-02-23 13:00:00,291.31,291.34,290.78,290.78,3609.0,285.9526,285.9821,285.4324,285.4324,3609.0
2023-02-23 13:05:00,290.94,290.98,290.8,290.98,682.0,285.5895,285.6287,285.452,285.6287,682.0
2023-02-23 13:10:00,291.03,291.13,291.0,291.04,1603.0,285.6778,285.776,285.6483,285.6876,1603.0
2023-02-23 13:15:00,291.03,291.15,290.92,291.15,1617.0,285.6778,285.7956,285.5698,285.7956,1617.0
2023-02-23 13:20:00,291.17,291.36,291.0,291.15,4763.0,285.8152,286.0017,285.6483,285.7956,4763.0
2023-02-23 13:25:00,291.16,291.16,291.15,291.16,600.0,285.8054,285.8054,285.7956,285.8054,600.0
2023-02-23 13:30:00,291.17,291.17,290.81,290.93,2286.0,285.8152,285.8152,285.4618,285.5796,2286.0
2023-02-23 13:35:00,291.01,291.22,291.0,291.22,1700.0,285.6582,285.8643,285.6483,285.8643,1700.0
2023-02-23 13:40:00,291.63,291.69,291.39,291.41,3275.0,286.2668,286.3257,286.0312,286.0508,3275.0
2023-02-23 13:45:00,291.57,291.88,291.43,291.88,857.0,286.2079,286.5122,286.0704,286.5122,857.0
2023-02-23 13:50:00,292.03,292.15,291.84,291.84,4116.0,286.6594,286.7772,286.4729,286.4729,4116.0
2023-02-23 13:55:00,292.02,292.02,291.79,291.97,900.0,286.6496,286.6496,286.4238,286.6005,900.0
2023-02-23 14:00:00,292.01,292.05,291.74,291.91,1800.0,286.6398,286.679,286.3747,286.5416,1800.0
2023-02-23 14:05:00,292.09,292.24,291.89,292.14,4333.0,286.7183,286.8655,286.522,286.7674,4333.0
2023-02-23 14:10:00,292.14,292.67,292.02,292.67,7802.0,286.7674,287.2876,286.6496,287.2876,7802.0
2023-02-23 14:15:00,293.05,293.85,293.05,293.82,1659.0,287.6606,288.4459,287.6606,288.4165,1659.0
2023-02-23 14:20:00,294.05,294.05,293.49,293.71,2914.0,288.6423,288.6423,288.0926,288.3085,2914.0
2023-02-23 14:25:00,293.85,293.94,293.56,293.83,1623.0,288.4459,288.5343,288.1613,288.4263,1623.0
2023-02-23 14:30:00,293.86,294.51,293.86,294.51,1805.0,288.4558,289.0938,288.4558,289.0938,1805.0
2023-02-23 14:35:00,294.48,294.58,294.32,294.39,3152.0,289.0643,289.1625,288.9073,288.976,3152.0
2023-02-23 14:40:00,294.38,294.39,294.19,294.39,3254.0,288.9662,288.976,288.7797,288.976,3254.0
2023-02-23 14:45:00,294.3,294.53,294.2,294.35,2155.0,288.8877,289.1134,288.7895,288.9367,2155.0
2023-02-23 14:50:00,294.32,294.37,294.11,294.27,2088.0,288.9073,288.9564,288.7012,288.8582,2088.0
2023-02-23 14:55:00,294.08,294.24,294.05,294.17,1420.0,288.6717,288.8288,288.6423,288.7601,1420.0
2023-02-23 15:00:00,294.29,294.47,294.17,294.41,3052.0,288.8778,289.0545,288.7601,288.9956,3052.0
2023-02-23 15:05:00,294.41,294.53,294.09,294.09,4215.0,288.9956,289.1134,288.6815,288.6815,4215.0
2023-02-23 15:10:00,294.32,294.56,294.32,294.4,700.0,288.9073,289.1429,288.9073,288.9858,700.0
2023-02-23 15:15:00,294.55,294.55,294.23,294.23,1704.0,289.1331,289.1331,288.8189,288.8189,1704.0
2023-02-23 15:20:00,294.11,294.34,294.0,294.34,2464.0,288.7012,288.9269,288.5932,288.9269,2464.0
2023-02-23 15:25:00,294.32,294.74,294.32,294.66,2587.0,288.9073,289.3196,288.9073,289.241,2587.0
2023-02-23 15:30:00,294.75,295.17,294.74,295.17,4992.0,289.3294,289.7417,289.3196,289.7417,4992.0
2023-02-23 15:35:00,294.99,295.02,294.63,294.68,4944.0,289.565,289.5944,289.2116,289.2607,4944.0
2023-02-23 15:40:00,294.62,294.84,294.54,294.69,3248.0,289.2018,289.4177,289.1232,289.2705,3248.0
2023-02-23 15:45:00,294.6,294.65,294.17,294.44,8204.0,289.1821,289.2312,288.7601,289.0251,8204.0
2023-02-23 15:50:00,294.56,294.56,294.2,294.4,10080.0,289.1429,289.1429,288.7895,288.9858,10080.0
2023-02-23 15:55:00,294.42,294.59,294.13,294.55,33127.0,289.0055,289.1723,288.7208,289.1331,33127.0
2023-02-24 09:30:00,287.98,289.85,287.01,288.08,12875.0,282.6839,284.5195,281.7317,282.782,12875.0
2023-02-24 09:35:00,288.32,289.41,288.06,289.41,3384.0,283.0176,284.0876,282.7624,284.0876,3384.0
2023-02-24 09:40:00,288.9,288.97,287.62,287.62,1796.0,283.587,283.6557,282.3305,282.3305,1796.0
2023-02-24 09:45:00,287.62,287.62,286.64,287.25,1971.0,282.3305,282.3305,281.3685,281.9673,1971.0
2023-02-24 09:50:00,287.26,288.04,286.99,287.86,2906.0,281.9771,282.7428,281.7121,282.5661,2906.0
2023-02-24 09:55:00,288.04,288.82,287.56,287.81,5230.0,282.7428,283.5084,282.2716,282.517,5230.0
2023-02-24 10:00:00,287.82,288.09,287.13,287.72,8563.0,282.5268,282.7919,281.8495,282.4287,8563.0
2023-02-24 10:05:00,287.98,288.12,287.68,287.72,1311.0,282.6839,282.8213,282.3894,282.4287,1311.0
2023-02-24 10:10:00,287.65,287.84,287.05,287.05,3083.0,282.36,282.5465,281.771,281.771,3083.0
2023-02-24 10:15:00,287.05,287.4,286.44,286.98,8934.0,281.771,282.1146,281.1722,281.7023,8934.0
2023-02-24 10:20:00,286.5,286.91,286.48,286.63,1900.0,281.2311,281.6336,281.2115,281.3587,1900.0
2023-02-24 10:25:00,286.61,287.07,286.6,286.92,1301.0,281.3391,281.7906,281.3293,281.6434,1301.0
2023-02-24 10:30:00,287.09,287.29,286.74,287.07,2400.0,281.8103,282.0066,281.4667,281.7906,2400.0
2023-02-24 10:35:00,287.25,287.29,286.75,286.89,1700.0,281.9673,282.0066,281.4765,281.6139,1700.0
2023-02-24 10:40:00,286.9,287.11,286.64,287.11,2231.0,281.6237,281.8299,281.3685,281.8299,2231.0
2023-02-24 10:45:00,287.15,287.71,287.0,287.0,2908.0,281.8692,282.4189,281.7219,281.7219,2908.0
2023-02-24 10:50:00,286.75,286.75,286.51,286.63,4011.0,281.4765,281.4765,281.2409,281.3587,4011.0
2023-02-24 10:55:00,286.55,286.87,286.32,286.87,6579.0,281.2802,281.5943,281.0544,281.5943,6579.0
2023-02-24 11:00:00,287.0,287.45,287.0,287.45,700.0,281.7219,282.1636,281.7219,282.1636,700.0
2023-02-24 11:05:00,287.67,288.1,287.63,287.97,1700.0,282.3796,282.8017,282.3403,282.6741,1700.0
2023-02-24 11:10:00,288.24,288.34,288.04,288.07,2002.0,282.9391,283.0373,282.7428,282.7722,2002.0
2023-02-24 11:15:00,288.31,288.91,288.31,288.57,8266.0,283.0078,283.5968,283.0078,283.263,8266.0
2023-02-24 11:20:00,288.74,289.06,288.22,288.81,10721.0,283.4299,283.744,282.9195,283.4986,10721.0
2023-02-24 11:25:00,288.79,289.17,288.66,289.15,1129.0,283.479,283.852,283.3514,283.8324,1129.0
2023-02-24 11:30:00,289.13,289.39,288.91,289.12,3005.0,283.8127,284.068,283.5968,283.8029,3005.0
2023-02-24 11:35:00,289.37,289.37,288.55,288.56,4734.0,284.0483,284.0483,283.2434,283.2532,4734.0
2023-02-24 11:40:00,288.8,289.62,288.67,289.48,13256.0,283.4888,284.2937,283.3612,284.1563,13256.0
2023-02-24 11:45:00,289.49,290.01,289.49,289.59,1200.0,284.1661,284.6766,284.1661,284.2643,1200.0
2023-02-24 11:50:00,290.28,290.28,289.86,289.86,1631.0,284.9416,284.9416,284.5293,284.5293,1631.0
2023-02-24 11:55:00,289.88,289.88,289.35,289.51,1500.0,284.5489,284.5489,284.0287,284.1858,1500.0
2023-02-24 12:00:00,289.63,289.72,289.32,289.42,700.0,284.3035,284.3919,283.9992,284.0974,700.0
2023-02-24 12:05:00,289.23,289.27,289.02,289.17,585.0,283.9109,283.9502,283.7048,283.852,585.0
2023-02-24 12:10:00,289.22,289.38,289.22,289.26,400.0,283.9011,284.0581,283.9011,283.9403,400.0
2023-02-24 12:15:00,289.15,289.39,288.95,289.18,1239.0,283.8324,284.068,283.636,283.8618,1239.0
2023-02-24 12:20:00,289.24,289.24,288.96,288.97,400.0,283.9207,283.9207,283.6459,283.6557,400.0
2023-02-24 12:25:00,288.71,288.97,288.51,288.97,2064.0,283.4005,283.6557,283.2041,283.6557,2064.0
2023-02-24 12:30:00,288.96,289.02,288.73,288.9,2530.0,283.6459,283.7048,283.4201,283.587,2530.0
2023-02-24 12:35:00,288.9,288.9,288.38,288.6,3500.0,283.587,283.587,283.0765,283.2925,3500.0
2023-02-24 12:40:00,288.5,288.7,288.36,288.4,1718.0,283.1943,283.3906,283.0569,283.0962,1718.0
2023-02-24 12:45:00,288.37,288.37,288.05,288.06,500.0,283.0667,283.0667,282.7526,282.7624,500.0
2023-02-24 12:50:00,288.16,288.26,288.1,288.11,1270.0,282.8606,282.9587,282.8017,282.8115,1270.0
2023-02-24 12:55:00,287.99,287.99,287.6,287.68,1315.0,282.6937,282.6937,282.3109,282.3894,1315.0
2023-02-24 13:00:00,287.55,287.89,287.55,287.78,1746.0,282.2618,282.5955,282.2618,282.4876,1746.0
2023-02-24 13:05:00,287.68,287.86,287.5,287.59,2280.0,282.3894,282.5661,282.2127,282.3011,2280.0
2023-02-24 13:10:00,287.53,287.86,287.4,287.79,1890.0,282.2422,282.5661,282.1146,282.4974,1890.0
2023-02-24 13:15:00,287.83,287.96,287.81,287.96,565.0,282.5366,282.6643,282.517,282.6643,565.0
2023-02-24 13:20:00,288.19,288.3,288.14,288.3,600.0,282.89,282.998,282.8409,282.998,600.0
2023-02-24 13:25:00,288.43,288.55,288.36,288.36,962.0,283.1256,283.2434,283.0569,283.0569,962.0
2023-02-24 13:30:00,288.29,288.3,287.8,288.01,1840.0,282.9882,282.998,282.5072,282.7133,1840.0
2023-02-24 13:35:00,288.18,288.23,287.96,288.23,1443.0,282.8802,282.9293,282.6643,282.9293,1443.0
2023-02-24 13:40:00,288.31,289.28,288.3,289.26,4175.0,283.0078,283.96,282.998,283.9403,4175.0
2023-02-24 13:45:00,289.47,289.48,288.96,289.13,7165.0,284.1465,284.1563,283.6459,283.8127,7165.0
2023-02-24 13:50:00,289.11,289.47,289.11,289.45,500.0,283.7931,284.1465,283.7931,284.1269,500.0
2023-02-24 13:55:00,289.45,289.47,289.29,289.29,800.0,284.1269,284.1465,283.9698,283.9698,800.0
2023-02-24 14:00:00,289.44,289.51,289.25,289.5,1015.0,284.117,284.1858,283.9305,284.1759,1015.0
2023-02-24 14:05:00,289.21,289.52,289.17,289.25,1185.0,283.8913,284.1956,283.852,283.9305,1185.0
2023-02-24 14:10:00,289.27,289.39,288.96,289.01,1698.0,283.9502,284.068,283.6459,283.6949,1698.0
2023-02-24 14:15:00,289.09,289.58,289.09,289.46,912.0,283.7735,284.2545,283.7735,284.1367,912.0
2023-02-24 14:20:00,289.54,289.73,289.2,289.32,3065.0,284.2152,284.4017,283.8815,283.9992,3065.0
2023-02-24 14:25:00,289.29,289.45,289.16,289.16,1706.0,283.9698,284.1269,283.8422,283.8422,1706.0
2023-02-24 14:30:00,289.19,289.2,288.51,288.65,4488.0,283.8716,283.8815,283.2041,283.3416,4488.0
2023-02-24 14:35:00,288.54,288.54,288.32,288.53,2648.0,283.2336,283.2336,283.0176,283.2238,2648.0
2023-02-24 14:40:00,288.53,288.53,288.26,288.37,2101.0,283.2238,283.2238,282.9587,283.0667,2101.0
2023-02-24 14:45:00,288.62,289.25,288.62,289.25,650.0,283.3121,283.9305,283.3121,283.9305,650.0
2023-02-24 14:50:00,289.35,289.87,289.35,289.87,3310.0,284.0287,284.5391,284.0287,284.5391,3310.0
2023-02-24 14:55:00,289.72,290.26,289.7,290.14,1988.0,284.3919,284.922,284.3723,284.8042,1988.0
2023-02-24 15:00:00,290.13,290.28,289.75,289.75,2339.0,284.7943,284.9416,284.4213,284.4213,2339.0
2023-02-24 15:05:00,289.77,289.97,289.74,289.97,2908.0,284.441,284.6373,284.4115,284.6373,2908.0
2023-02-24 15:10:00,290.09,290.09,289.75,289.8,2447.0,284.7551,284.7551,284.4213,284.4704,2447.0
2023-02-24 15:15:00,289.72,289.91,289.49,289.8,2803.0,284.3919,284.5784,284.1661,284.4704,2803.0
2023-02-24 15:20:00,289.96,290.31,289.89,290.1,2311.0,284.6275,284.971,284.5588,284.7649,2311.0
2023-02-24 15:25:00,290.03,290.24,289.74,289.74,2501.0,284.6962,284.9023,284.4115,284.4115,2501.0
2023-02-24 15:30:00,289.63,289.63,288.94,288.94,4021.0,284.3035,284.3035,283.6262,283.6262,4021.0
2023-02-24 15:35:00,288.83,289.03,288.6,288.85,4458.0,283.5183,283.7146,283.2925,283.5379,4458.0
2023-02-24 15:40:00,288.86,289.23,288.79,289.05,5405.0,283.5477,283.9109,283.479,283.7342,5405.0
2023-02-24 15:45:00,289.09,289.09,288.53,288.73,6480.0,283.7735,283.7735,283.2238,283.4201,6480.0
2023-02-24 15:50:00,288.85,288.85,288.29,288.63,10078.0,283.5379,283.5379,282.9882,283.3219,10078.0
2023-02-24 15:55:00,288.9,289.64,288.85,289.31,27168.0,283.587,284.3134,283.5379,283.9894,27168.0
2023-02-27 09:30:00,294.03,294.03,291.39,291.39,6570.0,288.6226,288.6226,286.0312,286.0312,6570.0
2023-02-27 09:35:00,291.82,292.6,291.44,291.98,4359.0,286.4533,287.2189,286.0803,286.6103,4359.0
2023-02-27 09:40:00,291.92,291.92,291.92,291.92,100.0,286.5514,286.5514,286.5514,286.5514,100.0
2023-02-27 09:45:00,291.66,292.2,291.54,292.2,1530.0,286.2962,286.8263,286.1784,286.8263,1530.0
2023-02-27 09:50:00,292.2,292.42,292.13,292.17,500.0,286.8263,287.0422,286.7576,286.7968,500.0
2023-02-27 09:55:00,292.21,292.72,292.21,292.63,700.0,286.8361,287.3367,286.8361,287.2484,700.0
2023-02-27 10:00:00,292.9,293.28,292.63,293.21,2725.0,287.5134,287.8864,287.2484,287.8177,2725.0
2023-02-27 10:05:00,293.38,293.4,292.92,293.4,1267.0,287.9846,288.0042,287.533,288.0042,1267.0
2023-02-27 10:10:00,293.21,293.21,292.87,292.87,2364.0,287.8177,287.8177,287.484,287.484,2364.0
2023-02-27 10:15:00,293.25,293.77,293.25,293.76,502.0,287.857,288.3674,287.857,288.3576,502.0
2023-02-27 10:20:00,293.64,293.64,293.12,293.21,1370.0,288.2398,288.2398,287.7294,287.8177,1370.0
2023-02-27 10:25:00,293.3,293.67,293.3,293.59,1510.0,287.906,288.2692,287.906,288.1907,1510.0
2023-02-27 10:30:00,293.15,293.27,292.78,292.78,3365.0,287.7588,287.8766,287.3956,287.3956,3365.0
2023-02-27 10:35:00,292.8,292.8,291.43,291.94,3523.0,287.4152,287.4152,286.0704,286.5711,3523.0
2023-02-27 10:40:00,291.94,292.59,291.88,292.59,4224.0,286.5711,287.2091,286.5122,287.2091,4224.0
2023-02-27 10:45:00,292.39,292.39,291.43,291.54,1100.0,287.0128,287.0128,286.0704,286.1784,1100.0
2023-02-27 10:50:00,291.78,291.86,291.78,291.86,300.0,286.414,286.4925,286.414,286.4925,300.0
2023-02-27 10:55:00,291.68,291.79,291.1,291.79,3193.0,286.3158,286.4238,285.7465,286.4238,3193.0
2023-02-27 11:00:00,291.74,291.94,291.74,291.89,416.0,286.3747,286.5711,286.3747,286.522,416.0
2023-02-27 11:05:00,292.06,292.07,292.01,292.01,300.0,286.6889,286.6987,286.6398,286.6398,300.0
2023-02-27 11:10:00,292.07,292.1,291.31,291.33,1330.0,286.6987,286.7281,285.9526,285.9723,1330.0
2023-02-27 11:15:00,291.05,291.41,291.0,291.06,1384.0,285.6974,286.0508,285.6483,285.7072,1384.0
2023-02-27 11:20:00,290.72,290.98,290.71,290.71,3314.0,285.3735,285.6287,285.3637,285.3637,3314.0
2023-02-27 11:25:00,290.61,290.98,290.61,290.86,663.0,285.2655,285.6287,285.2655,285.5109,663.0
2023-02-27 11:30:00,291.09,291.09,290.14,290.48,1519.0,285.7367,285.7367,284.8042,285.1379,1519.0
2023-02-27 11:35:00,290.64,291.29,290.57,290.79,5939.0,285.295,285.933,285.2263,285.4422,5939.0
2023-02-27 11:40:00,291.0,291.17,290.92,290.96,878.0,285.6483,285.8152,285.5698,285.6091,878.0
2023-02-27 11:45:00,290.98,291.45,290.98,291.45,1416.0,285.6287,286.0901,285.6287,286.0901,1416.0
2023-02-27 11:50:00,291.34,291.36,291.2,291.2,300.0,285.9821,286.0017,285.8447,285.8447,300.0
2023-02-27 11:55:00,290.91,290.92,290.91,290.92,200.0,285.56,285.5698,285.56,285.5698,200.0
2023-02-27 12:00:00,291.19,291.19,290.78,290.8,700.0,285.8349,285.8349,285.4324,285.452,700.0
2023-02-27 12:05:00,290.8,290.8,290.8,290.8,0.0,285.452,285.452,285.452,285.452,0.0
2023-02-27 12:10:00,290.07,290.19,290.07,290.19,300.0,284.7355,284.8532,284.7355,284.8532,300.0
2023-02-27 12:15:00,290.07,290.42,290.07,290.37,1000.0,284.7355,285.079,284.7355,285.0299,1000.0
2023-02-27 12:20:00,290.2,290.6,289.91,290.6,3411.0,284.8631,285.2557,284.5784,285.2557,3411.0
2023-02-27 12:25:00,290.77,290.78,290.47,290.73,1765.0,285.4226,285.4324,285.1281,285.3833,1765.0
2023-02-27 12:30:00,290.72,290.72,290.03,290.03,2795.0,285.3735,285.3735,284.6962,284.6962,2795.0
2023-02-27 12:35:00,290.21,290.21,290.08,290.12,916.0,284.8729,284.8729,284.7453,284.7845,916.0
2023-02-27 12:40:00,290.19,290.23,290.19,290.23,700.0,284.8532,284.8925,284.8532,284.8925,700.0
2023-02-27 12:45:00,290.24,290.43,290.23,290.42,904.0,284.9023,285.0888,284.8925,285.079,904.0
2023-02-27 12:50:00,290.5,290.5,290.33,290.34,400.0,285.1575,285.1575,284.9907,285.0005,400.0
2023-02-27 12:55:00,290.51,290.51,290.34,290.49,800.0,285.1674,285.1674,285.0005,285.1477,800.0
2023-02-27 13:00:00,290.59,290.59,290.54,290.54,900.0,285.2459,285.2459,285.1968,285.1968,900.0
2023-02-27 13:05:00,290.36,290.38,290.1,290.38,800.0,285.0201,285.0398,284.7649,285.0398,800.0
2023-02-27 13:10:00,290.36,290.41,290.21,290.35,1500.0,285.0201,285.0692,284.8729,285.0103,1500.0
2023-02-27 13:15:00,290.41,290.51,290.41,290.41,900.0,285.0692,285.1674,285.0692,285.0692,900.0
2023-02-27 13:20:00,290.47,290.56,290.21,290.21,3317.0,285.1281,285.2164,284.8729,284.8729,3317.0
2023-02-27 13:25:00,290.38,290.46,290.25,290.34,1682.0,285.0398,285.1183,284.9121,285.0005,1682.0
2023-02-27 13:30:00,290.53,290.53,290.36,290.36,411.0,285.187,285.187,285.0201,285.0201,411.0
2023-02-27 13:35:00,290.11,290.26,290.02,290.26,1120.0,284.7747,284.922,284.6864,284.922,1120.0
2023-02-27 13:40:00,290.0,290.06,289.99,290.06,400.0,284.6667,284.7256,284.6569,284.7256,400.0
2023-02-27 13:45:00,289.76,289.76,289.57,289.57,700.0,284.4312,284.4312,284.2446,284.2446,700.0
2023-02-27 13:50:00,289.52,289.77,289.52,289.73,2188.0,284.1956,284.441,284.1956,284.4017,2188.0
2023-02-27 13:55:00,289.73,290.45,289.73,290.45,3925.0,284.4017,285.1085,284.4017,285.1085,3925.0
2023-02-27 14:00:00,290.63,291.04,290.63,290.84,600.0,285.2852,285.6876,285.2852,285.4913,600.0
2023-02-27 14:05:00,291.05,291.18,290.88,291.18,2101.0,285.6974,285.825,285.5306,285.825,2101.0
2023-02-27 14:10:00,291.17,291.17,290.93,291.0,2225.0,285.8152,285.8152,285.5796,285.6483,2225.0
2023-02-27 14:15:00,290.94,290.94,290.62,290.62,900.0,285.5895,285.5895,285.2753,285.2753,900.0
2023-02-27 14:20:00,290.06,290.06,289.99,289.99,373.0,284.7256,284.7256,284.6569,284.6569,373.0
2023-02-27 14:25:00,289.86,290.04,289.86,290.01,1256.0,284.5293,284.706,284.5293,284.6766,1256.0
2023-02-27 14:30:00,290.16,290.16,290.15,290.16,700.0,284.8238,284.8238,284.814,284.8238,700.0
2023-02-27 14:35:00,290.19,290.35,290.15,290.35,1000.0,284.8532,285.0103,284.814,285.0103,1000.0
2023-02-27 14:40:00,290.03,290.22,289.63,289.88,900.0,284.6962,284.8827,284.3035,284.5489,900.0
2023-02-27 14:45:00,289.62,289.71,289.47,289.71,1483.0,284.2937,284.3821,284.1465,284.3821,1483.0
2023-02-27 14:50:00,289.74,289.83,289.6,289.81,1500.0,284.4115,284.4999,284.2741,284.4802,1500.0
2023-02-27 14:55:00,289.76,289.92,289.68,289.81,1263.0,284.4312,284.5882,284.3526,284.4802,1263.0
2023-02-27 15:00:00,289.84,289.95,289.64,289.76,1471.0,284.5097,284.6177,284.3134,284.4312,1471.0
2023-02-27 15:05:00,289.66,289.75,289.47,289.48,1101.0,284.333,284.4213,284.1465,284.1563,1101.0
2023-02-27 15:10:00,289.36,289.71,289.35,289.62,2171.0,284.0385,284.3821,284.0287,284.2937,2171.0
2023-02-27 15:15:00,289.56,289.56,289.22,289.45,2301.0,284.2348,284.2348,283.9011,284.1269,2301.0
2023-02-27 15:20:00,289.37,289.4,289.14,289.19,2401.0,284.0483,284.0778,283.8226,283.8716,2401.0
2023-02-27 15:25:00,289.27,289.33,288.96,289.29,2504.0,283.9502,284.0091,283.6459,283.9698,2504.0
2023-02-27 15:30:00,289.2,289.2,288.89,289.1,5640.0,283.8815,283.8815,283.5772,283.7833,5640.0
2023-02-27 15:35:00,289.13,289.21,288.86,289.06,2888.0,283.8127,283.8913,283.5477,283.744,2888.0
2023-02-27 15:40:00,288.98,289.52,288.97,289.31,1638.0,283.6655,284.1956,283.6557,283.9894,1638.0
2023-02-27 15:45:00,289.25,289.71,289.25,289.46,2378.0,283.9305,284.3821,283.9305,284.1367,2378.0
2023-02-27 15:50:00,289.52,289.84,289.52,289.76,7372.0,284.1956,284.5097,284.1956,284.4312,7372.0
2023-02-27 15:55:00,289.69,289.89,289.49,289.71,15458.0,284.3624,284.5588,284.1661,284.3821,15458.0
2023-02-28 09:30:00,289.23,290.3,288.05,289.29,9204.0,283.9109,284.9612,282.7526,283.9698,9204.0
2023-02-28 09:35:00,289.8,290.65,289.8,290.02,2053.0,284.4704,285.3048,284.4704,284.6864,2053.0
2023-02-28 09:40:00,290.57,291.85,290.29,291.58,3485.0,285.2263,286.4827,284.9514,286.2177,3485.0
2023-02-28 09:45:00,291.85,292.34,291.58,291.99,8022.0,286.4827,286.9637,286.2177,286.6201,8022.0
2023-02-28 09:50:00,291.88,292.09,291.5,291.67,5033.0,286.5122,286.7183,286.1392,286.306,5033.0
2023-02-28 09:55:00,291.72,291.72,290.73,291.05,5507.0,286.3551,286.3551,285.3833,285.6974,5507.0
2023-02-28 10:00:00,291.12,291.64,290.65,291.1,5151.0,285.7661,286.2766,285.3048,285.7465,5151.0
2023-02-28 10:05:00,291.22,291.5,290.98,291.07,1296.0,285.8643,286.1392,285.6287,285.7171,1296.0
2023-02-28 10:10:00,290.37,290.37,290.1,290.21,1075.0,285.0299,285.0299,284.7649,284.8729,1075.0
2023-02-28 10:15:00,290.06,290.47,289.82,290.47,2084.0,284.7256,285.1281,284.49,285.1281,2084.0
2023-02-28 10:20:00,290.69,291.56,290.69,291.56,1000.0,285.344,286.198,285.344,286.198,1000.0
2023-02-28 10:25:00,291.56,292.06,291.44,291.69,5287.0,286.198,286.6889,286.0803,286.3257,5287.0
2023-02-28 10:30:00,291.8,291.93,291.61,291.84,1343.0,286.4336,286.5612,286.2471,286.4729,1343.0
2023-02-28 10:35:00,291.9,292.08,291.65,291.66,4634.0,286.5318,286.7085,286.2864,286.2962,4634.0
2023-02-28 10:40:00,291.78,291.93,291.66,291.71,1745.0,286.414,286.5612,286.2962,286.3453,1745.0
2023-02-28 10:45:00,291.89,292.04,291.7,291.7,2904.0,286.522,286.6692,286.3355,286.3355,2904.0
2023-02-28 10:50:00,291.5,291.81,291.46,291.62,1800.0,286.1392,286.4435,286.0999,286.2569,1800.0
2023-02-28 10:55:00,291.71,292.06,291.48,292.03,1800.0,286.3453,286.6889,286.1195,286.6594,1800.0
2023-02-28 11:00:00,292.14,292.9,292.14,292.66,1800.0,286.7674,287.5134,286.7674,287.2778,1800.0
2023-02-28 11:05:00,292.72,292.8,292.69,292.76,2750.0,287.3367,287.4152,287.3073,287.376,2750.0
2023-02-28 11:10:00,292.67,292.95,292.48,292.63,3172.0,287.2876,287.5625,287.1011,287.2484,3172.0
2023-02-28 11:15:00,292.63,293.18,292.63,293.07,3636.0,287.2484,287.7883,287.2484,287.6803,3636.0
2023-02-28 11:20:00,293.1,293.36,293.1,293.28,2581.0,287.7097,287.9649,287.7097,287.8864,2581.0
2023-02-28 11:25:00,293.42,293.43,293.05,293.19,5784.0,288.0238,288.0337,287.6606,287.7981,5784.0
2023-02-28 11:30:00,293.16,293.16,292.9,292.94,2521.0,287.7686,287.7686,287.5134,287.5527,2521.0
2023-02-28 11:35:00,292.84,292.97,292.59,292.59,907.0,287.4545,287.5821,287.2091,287.2091,907.0
2023-02-28 11:40:00,292.63,292.72,292.55,292.59,802.0,287.2484,287.3367,287.1698,287.2091,802.0
2023-02-28 11:45:00,292.59,292.71,292.57,292.65,1300.0,287.2091,287.3269,287.1895,287.268,1300.0
2023-02-28 11:50:00,292.55,293.07,292.55,292.98,2903.0,287.1698,287.6803,287.1698,287.5919,2903.0
2023-02-28 11:55:00,293.13,293.32,293.13,293.32,600.0,287.7392,287.9257,287.7392,287.9257,600.0
2023-02-28 12:00:00,293.31,293.32,293.18,293.28,1300.0,287.9159,287.9257,287.7883,287.8864,1300.0
2023-02-28 12:05:00,293.15,293.53,293.09,293.13,2003.0,287.7588,288.1318,287.6999,287.7392,2003.0
2023-02-28 12:10:00,293.21,293.21,293.14,293.14,200.0,287.8177,287.8177,287.749,287.749,200.0
2023-02-28 12:15:00,293.36,293.38,293.16,293.16,1002.0,287.9649,287.9846,287.7686,287.7686,1002.0
2023-02-28 12:20:00,293.34,293.41,293.23,293.23,1009.0,287.9453,288.014,287.8373,287.8373,1009.0
2023-02-28 12:25:00,293.23,293.23,293.23,293.23,0.0,287.8373,287.8373,287.8373,287.8373,0.0
2023-02-28 12:30:00,293.27,293.27,293.1,293.1,714.0,287.8766,287.8766,287.7097,287.7097,714.0
2023-02-28 12:35:00,293.16,293.23,292.69,292.69,1051.0,287.7686,287.8373,287.3073,287.3073,1051.0
2023-02-28 12:40:00,292.65,292.87,292.65,292.87,405.0,287.268,287.484,287.268,287.484,405.0
2023-02-28 12:45:00,292.93,293.23,292.93,293.23,1300.0,287.5429,287.8373,287.5429,287.8373,1300.0
2023-02-28 12:50:00,293.21,293.57,293.21,293.47,2845.0,287.8177,288.1711,287.8177,288.0729,2845.0
2023-02-28 12:55:00,293.5,293.64,293.5,293.57,1577.0,288.1024,288.2398,288.1024,288.1711,1577.0
2023-02-28 13:00:00,293.62,293.84,293.62,293.84,2475.0,288.2202,288.4361,288.2202,288.4361,2475.0
2023-02-28 13:05:00,293.87,293.87,293.49,293.49,823.0,288.4656,288.4656,288.0926,288.0926,823.0
2023-02-28 13:10:00,293.31,293.55,293.31,293.4,600.0,287.9159,288.1515,287.9159,288.0042,600.0
2023-02-28 13:15:00,293.44,293.44,293.28,293.28,200.0,288.0435,288.0435,287.8864,287.8864,200.0
2023-02-28 13:20:00,293.49,293.53,293.46,293.5,852.0,288.0926,288.1318,288.0631,288.1024,852.0
2023-02-28 13:25:00,293.55,293.55,293.33,293.44,500.0,288.1515,288.1515,287.9355,288.0435,500.0
2023-02-28 13:30:00,293.6,293.73,293.26,293.52,1600.0,288.2005,288.3281,287.8668,288.122,1600.0
2023-02-28 13:35:00,293.54,293.58,293.35,293.36,1340.0,288.1416,288.1809,287.9551,287.9649,1340.0
2023-02-28 13:40:00,293.39,293.4,293.19,293.35,1801.0,287.9944,288.0042,287.7981,287.9551,1801.0
2023-02-28 13:45:00,293.37,293.57,293.37,293.42,1800.0,287.9748,288.1711,287.9748,288.0238,1800.0
2023-02-28 13:50:00,293.36,293.53,293.22,293.42,1800.0,287.9649,288.1318,287.8275,288.0238,1800.0
2023-02-28 13:55:00,293.42,293.42,293.19,293.32,1485.0,288.0238,288.0238,287.7981,287.9257,1485.0
2023-02-28 14:00:00,293.4,293.59,293.21,293.36,2294.0,288.0042,288.1907,287.8177,287.9649,2294.0
2023-02-28 14:05:00,293.36,293.36,292.92,292.96,1250.0,287.9649,287.9649,287.533,287.5723,1250.0
2023-02-28 14:10:00,292.96,292.99,292.95,292.98,700.0,287.5723,287.6018,287.5625,287.5919,700.0
2023-02-28 14:15:00,292.92,292.99,292.75,292.99,1000.0,287.533,287.6018,287.3662,287.6018,1000.0
2023-02-28 14:20:00,292.92,293.12,292.8,292.97,4098.0,287.533,287.7294,287.4152,287.5821,4098.0
2023-02-28 14:25:00,292.94,292.94,292.47,292.47,2427.0,287.5527,287.5527,287.0913,287.0913,2427.0
2023-02-28 14:30:00,292.43,292.59,292.31,292.31,1000.0,287.052,287.2091,286.9343,286.9343,1000.0
2023-02-28 14:35:00,292.34,292.47,291.94,292.0,7905.0,286.9637,287.0913,286.5711,286.63,7905.0
2023-02-28 14:40:00,292.02,292.33,291.81,292.27,3220.0,286.6496,286.9539,286.4435,286.895,3220.0
2023-02-28 14:45:00,292.27,292.37,292.08,292.36,1409.0,286.895,286.9932,286.7085,286.9833,1409.0
2023-02-28 14:50:00,292.37,292.37,292.02,292.19,1900.0,286.9932,286.9932,286.6496,286.8165,1900.0
2023-02-28 14:55:00,292.02,292.02,291.65,291.78,1560.0,286.6496,286.6496,286.2864,286.414,1560.0
2023-02-28 15:00:00,291.64,291.76,291.39,291.4,1000.0,286.2766,286.3944,286.0312,286.041,1000.0
2023-02-28 15:05:00,291.31,291.31,290.91,290.91,2740.0,285.9526,285.9526,285.56,285.56,2740.0
2023-02-28 15:10:00,290.92,291.19,290.87,291.0,3175.0,285.5698,285.8349,285.5207,285.6483,3175.0
2023-02-28 15:15:00,290.99,290.99,290.63,290.71,2302.0,285.6385,285.6385,285.2852,285.3637,2302.0
2023-02-28 15:20:00,290.58,290.67,290.28,290.42,2011.0,285.2361,285.3244,284.9416,285.079,2011.0
2023-02-28 15:25:00,290.33,290.43,290.09,290.1,6019.0,284.9907,285.0888,284.7551,284.7649,6019.0
2023-02-28 15:30:00,290.06,290.06,289.55,289.69,7655.0,284.7256,284.7256,284.225,284.3624,7655.0
2023-02-28 15:35:00,289.63,289.96,289.51,289.96,4336.0,284.3035,284.6275,284.1858,284.6275,4336.0
2023-02-28 15:40:00,289.95,290.17,289.83,290.17,2753.0,284.6177,284.8336,284.4999,284.8336,2753.0
2023-02-28 15:45:00,290.04,290.21,289.8,289.81,3841.0,284.706,284.8729,284.4704,284.4802,3841.0
2023-02-28 15:50:00,289.77,290.51,289.46,290.34,14288.0,284.441,285.1674,284.1367,285.0005,14288.0
2023-02-28 15:55:00,290.23,290.69,289.83,289.83,46801.0,284.8925,285.344,284.4999,284.4999,46801.0
2023-03-01 09:30:00,288.38,290.99,288.38,290.99,10944.0,283.0765,285.6385,283.0765,285.6385,10944.0
2023-03-01 09:35:00,291.2,291.49,290.22,291.07,5318.0,285.8447,286.1293,284.8827,285.7171,5318.0
2023-03-01 09:40:00,291.21,291.79,291.0,291.27,2467.0,285.8545,286.4238,285.6483,285.9134,2467.0
2023-03-01 09:45:00,291.72,292.78,291.7,292.78,2431.0,286.3551,287.3956,286.3355,287.3956,2431.0
2023-03-01 09:50:00,292.58,292.73,291.75,292.04,3258.0,287.1993,287.3465,286.3846,286.6692,3258.0
2023-03-01 09:55:00,292.6,292.88,291.35,291.83,8329.0,287.2189,287.4938,285.9919,286.4631,8329.0
2023-03-01 10:00:00,291.15,291.85,290.61,290.85,5620.0,285.7956,286.4827,285.2655,285.5011,5620.0
2023-03-01 10:05:00,290.67,290.68,289.87,289.99,1719.0,285.3244,285.3342,284.5391,284.6569,1719.0
2023-03-01 10:10:00,289.44,289.7,289.44,289.54,900.0,284.117,284.3723,284.117,284.2152,900.0
2023-03-01 10:15:00,289.38,290.0,289.14,289.67,3740.0,284.0581,284.6667,283.8226,284.3428,3740.0
2023-03-01 10:20:00,289.84,290.27,289.84,289.98,1420.0,284.5097,284.9318,284.5097,284.6471,1420.0
2023-03-01 10:25:00,289.97,290.28,289.86,290.21,1207.0,284.6373,284.9416,284.5293,284.8729,1207.0
2023-03-01 10:30:00,289.93,290.0,289.68,290.0,1100.0,284.598,284.6667,284.3526,284.6667,1100.0
2023-03-01 10:35:00,290.11,290.68,290.11,290.68,1485.0,284.7747,285.3342,284.7747,285.3342,1485.0
2023-03-01 10:40:00,290.92,291.17,290.83,290.83,849.0,285.5698,285.8152,285.4815,285.4815,849.0
2023-03-01 10:45:00,290.91,290.91,290.38,290.75,1500.0,285.56,285.56,285.0398,285.4029,1500.0
2023-03-01 10:50:00,290.8,291.24,290.79,291.04,401.0,285.452,285.8839,285.4422,285.6876,401.0
2023-03-01 10:55:00,291.27,291.39,291.05,291.39,700.0,285.9134,286.0312,285.6974,286.0312,700.0
2023-03-01 11:00:00,291.25,291.25,290.47,290.47,400.0,285.8938,285.8938,285.1281,285.1281,400.0
2023-03-01 11:05:00,290.52,290.7,289.59,290.07,1981.0,285.1772,285.3539,284.2643,284.7355,1981.0
2023-03-01 11:10:00,289.87,290.05,289.85,289.85,400.0,284.5391,284.7158,284.5195,284.5195,400.0
2023-03-01 11:15:00,289.79,289.91,289.61,289.75,5672.0,284.4606,284.5784,284.2839,284.4213,5672.0
2023-03-01 11:20:00,289.78,290.59,289.7,290.5,3872.0,284.4508,285.2459,284.3723,285.1575,3872.0
2023-03-01 11:25:00,290.55,290.63,290.09,290.37,8366.0,285.2066,285.2852,284.7551,285.0299,8366.0
2023-03-01 11:30:00,290.47,290.81,290.46,290.81,2260.0,285.1281,285.4618,285.1183,285.4618,2260.0
2023-03-01 11:35:00,290.96,291.2,290.8,290.94,1473.0,285.6091,285.8447,285.452,285.5895,1473.0
2023-03-01 11:40:00,291.37,291.37,291.21,291.21,300.0,286.0115,286.0115,285.8545,285.8545,300.0
2023-03-01 11:45:00,291.21,291.52,290.95,290.98,3025.0,285.8545,286.1588,285.5993,285.6287,3025.0
2023-03-01 11:50:00,291.07,291.19,290.81,291.19,1095.0,285.7171,285.8349,285.4618,285.8349,1095.0
2023-03-01 11:55:00,291.08,291.08,290.81,290.92,1298.0,285.7269,285.7269,285.4618,285.5698,1298.0
2023-03-01 12:00:00,290.77,290.89,290.77,290.85,462.0,285.4226,285.5404,285.4226,285.5011,462.0
2023-03-01 12:05:00,290.8,290.94,290.71,290.93,1700.0,285.452,285.5895,285.3637,285.5796,1700.0
2023-03-01 12:10:00,291.08,291.37,290.73,290.9,905.0,285.7269,286.0115,285.3833,285.5502,905.0
2023-03-01 12:15:00,290.99,291.1,290.91,291.0,510.0,285.6385,285.7465,285.56,285.6483,510.0
2023-03-01 12:20:00,290.81,291.01,290.73,290.73,1364.0,285.4618,285.6582,285.3833,285.3833,1364.0
2023-03-01 12:25:00,290.62,290.9,290.55,290.55,1186.0,285.2753,285.5502,285.2066,285.2066,1186.0
2023-03-01 12:30:00,290.54,290.54,290.35,290.45,475.0,285.1968,285.1968,285.0103,285.1085,475.0
2023-03-01 12:35:00,290.29,290.48,290.29,290.48,491.0,284.9514,285.1379,284.9514,285.1379,491.0
2023-03-01 12:40:00,290.63,290.71,290.58,290.68,625.0,285.2852,285.3637,285.2361,285.3342,625.0
2023-03-01 12:45:00,290.65,290.97,290.65,290.69,900.0,285.3048,285.6189,285.3048,285.344,900.0
2023-03-01 12:50:00,290.62,290.62,290.61,290.61,400.0,285.2753,285.2753,285.2655,285.2655,400.0
2023-03-01 12:55:00,290.49,290.52,290.21,290.52,1110.0,285.1477,285.1772,284.8729,285.1772,1110.0
2023-03-01 13:00:00,290.22,290.22,290.22,290.22,212.0,284.8827,284.8827,284.8827,284.8827,212.0
2023-03-01 13:05:00,290.06,290.23,290.06,290.07,1904.0,284.7256,284.8925,284.7256,284.7355,1904.0
2023-03-01 13:10:00,290.22,290.95,290.22,290.95,7956.0,284.8827,285.5993,284.8827,285.5993,7956.0
2023-03-01 13:15:00,290.92,291.41,290.91,291.2,3503.0,285.5698,286.0508,285.56,285.8447,3503.0
2023-03-01 13:20:00,291.14,291.14,290.88,291.05,2415.0,285.7858,285.7858,285.5306,285.6974,2415.0
2023-03-01 13:25:00,291.04,291.04,290.89,290.97,400.0,285.6876,285.6876,285.5404,285.6189,400.0
2023-03-01 13:30:00,290.76,290.76,290.64,290.66,500.0,285.4128,285.4128,285.295,285.3146,500.0
2023-03-01 13:35:00,290.75,291.29,290.75,291.29,2403.0,285.4029,285.933,285.4029,285.933,2403.0
2023-03-01 13:40:00,291.23,291.23,290.82,290.97,1050.0,285.8741,285.8741,285.4717,285.6189,1050.0
2023-03-01 13:45:00,290.5,290.77,290.45,290.73,1620.0,285.1575,285.4226,285.1085,285.3833,1620.0
2023-03-01 13:50:00,290.65,290.65,290.51,290.51,401.0,285.3048,285.3048,285.1674,285.1674,401.0
2023-03-01 13:55:00,290.32,290.46,290.32,290.46,201.0,284.9809,285.1183,284.9809,285.1183,201.0
2023-03-01 14:00:00,290.38,290.38,290.04,290.29,1450.0,285.0398,285.0398,284.706,284.9514,1450.0
2023-03-01 14:05:00,290.22,290.29,290.06,290.29,600.0,284.8827,284.9514,284.7256,284.9514,600.0
2023-03-01 14:10:00,290.32,290.8,290.28,290.65,1595.0,284.9809,285.452,284.9416,285.3048,1595.0
2023-03-01 14:15:00,290.5,290.5,290.18,290.3,1369.0,285.1575,285.1575,284.8434,284.9612,1369.0
2023-03-01 14:20:00,290.21,290.24,289.79,290.08,878.0,284.8729,284.9023,284.4606,284.7453,878.0
2023-03-01 14:25:00,289.93,289.96,289.75,289.75,903.0,284.598,284.6275,284.4213,284.4213,903.0
2023-03-01 14:30:00,289.65,289.75,289.5,289.5,1624.0,284.3232,284.4213,284.1759,284.1759,1624.0
2023-03-01 14:35:00,289.65,289.72,289.38,289.63,1469.0,284.3232,284.3919,284.0581,284.3035,1469.0
2023-03-01 14:40:00,289.49,289.72,289.47,289.72,670.0,284.1661,284.3919,284.1465,284.3919,670.0
2023-03-01 14:45:00,289.73,289.73,289.17,289.36,970.0,284.4017,284.4017,283.852,284.0385,970.0
2023-03-01 14:50:00,289.3,289.38,289.21,289.38,1139.0,283.9796,284.0581,283.8913,284.0581,1139.0
2023-03-01 14:55:00,289.46,289.61,289.46,289.61,572.0,284.1367,284.2839,284.1367,284.2839,572.0
2023-03-01 15:00:00,289.74,289.89,289.62,289.8,1174.0,284.4115,284.5588,284.2937,284.4704,1174.0
2023-03-01 15:05:00,289.73,289.92,289.73,289.79,300.0,284.4017,284.5882,284.4017,284.4606,300.0
2023-03-01 15:10:00,289.82,289.92,289.63,289.71,1455.0,284.49,284.5882,284.3035,284.3821,1455.0
2023-03-01 15:15:00,289.62,290.03,289.5,290.03,3029.0,284.2937,284.6962,284.1759,284.6962,3029.0
2023-03-01 15:20:00,290.0,290.0,289.58,289.6,1291.0,284.6667,284.6667,284.2545,284.2741,1291.0
2023-03-01 15:25:00,289.52,289.73,289.42,289.57,2715.0,284.1956,284.4017,284.0974,284.2446,2715.0
2023-03-01 15:30:00,289.47,289.88,289.36,289.87,1665.0,284.1465,284.5489,284.0385,284.5391,1665.0
2023-03-01 15:35:00,289.79,290.0,289.78,289.78,2902.0,284.4606,284.6667,284.4508,284.4508,2902.0
2023-03-01 15:40:00,289.99,290.41,289.99,290.35,3893.0,284.6569,285.0692,284.6569,285.0103,3893.0
2023-03-01 15:45:00,290.41,290.44,289.95,290.34,4571.0,285.0692,285.0986,284.6177,285.0005,4571.0
2023-03-01 15:50:00,290.07,290.26,289.8,289.92,8736.0,284.7355,284.922,284.4704,284.5882,8736.0
2023-03-01 15:55:00,289.86,289.92,289.27,289.42,34192.0,284.5293,284.5882,283.9502,284.0974,34192.0
2023-03-02 09:30:00,285.15,286.37,284.8,285.63,12682.0,279.9059,281.1035,279.5624,280.3771,12682.0
2023-03-02 09:35:00,285.11,285.71,285.04,285.26,2902.0,279.8667,280.4556,279.798,280.0139,2902.0
2023-03-02 09:40:00,286.0,286.24,285.73,286.24,547.0,280.7403,280.9759,280.4753,280.9759,547.0
2023-03-02 09:45:00,286.18,286.9,285.58,286.63,5818.0,280.917,281.6237,280.328,281.3587,5818.0
2023-03-02 09:50:00,286.39,286.65,285.74,285.75,3297.0,281.1231,281.3783,280.4851,280.4949,3297.0
2023-03-02 09:55:00,285.84,286.23,285.12,285.89,2961.0,280.5832,280.9661,279.8765,280.6323,2961.0
2023-03-02 10:00:00,285.89,286.33,285.89,285.9,3199.0,280.6323,281.0642,280.6323,280.6421,3199.0
2023-03-02 10:05:00,286.28,286.28,285.55,286.28,1471.0,281.0152,281.0152,280.2986,281.0152,1471.0
2023-03-02 10:10:00,286.11,286.27,285.77,285.97,1786.0,280.8483,281.0053,280.5145,280.7109,1786.0
2023-03-02 10:15:00,285.92,286.45,285.92,286.32,3934.0,280.6618,281.182,280.6618,281.0544,3934.0
2023-03-02 10:20:00,286.61,286.62,286.05,286.3,4235.0,281.3391,281.3489,280.7894,281.0348,4235.0
2023-03-02 10:25:00,286.56,286.85,286.53,286.81,1311.0,281.29,281.5747,281.2606,281.5354,1311.0
2023-03-02 10:30:00,286.95,287.24,286.4,287.24,5884.0,281.6728,281.9575,281.1329,281.9575,5884.0
2023-03-02 10:35:00,286.95,286.95,286.27,286.27,2319.0,281.6728,281.6728,281.0053,281.0053,2319.0
2023-03-02 10:40:00,286.53,286.53,285.93,285.97,5476.0,281.2606,281.2606,280.6716,280.7109,5476.0
2023-03-02 10:45:00,285.91,286.01,285.86,285.86,500.0,280.652,280.7501,280.6029,280.6029,500.0
2023-03-02 10:50:00,285.97,285.98,285.83,285.89,3411.0,280.7109,280.7207,280.5734,280.6323,3411.0
2023-03-02 10:55:00,285.89,286.09,285.73,286.01,4484.0,280.6323,280.8286,280.4753,280.7501,4484.0
2023-03-02 11:00:00,285.94,286.62,285.94,286.4,8241.0,280.6814,281.3489,280.6814,281.1329,8241.0
2023-03-02 11:05:00,286.4,286.82,286.21,286.6,40817.0,281.1329,281.5452,280.9464,281.3293,40817.0
2023-03-02 11:10:00,286.6,286.94,286.38,286.83,16936.0,281.3293,281.663,281.1133,281.555,16936.0
2023-03-02 11:15:00,286.79,287.19,286.54,286.63,10899.0,281.5158,281.9084,281.2704,281.3587,10899.0
2023-03-02 11:20:00,286.63,286.91,286.43,286.44,1403.0,281.3587,281.6336,281.1624,281.1722,1403.0
2023-03-02 11:25:00,286.44,286.44,286.12,286.34,900.0,281.1722,281.1722,280.8581,281.074,900.0
2023-03-02 11:30:00,286.5,286.88,286.39,286.7,6599.0,281.2311,281.6041,281.1231,281.4274,6599.0
2023-03-02 11:35:00,286.51,286.64,286.26,286.45,4493.0,281.2409,281.3685,280.9955,281.182,4493.0
2023-03-02 11:40:00,286.51,286.51,286.23,286.23,1390.0,281.2409,281.2409,280.9661,280.9661,1390.0
2023-03-02 11:45:00,286.36,286.46,286.18,286.18,6222.0,281.0937,281.1918,280.917,280.917,6222.0
2023-03-02 11:50:00,286.36,286.5,285.77,286.03,7070.0,281.0937,281.2311,280.5145,280.7697,7070.0
2023-03-02 11:55:00,285.85,286.26,285.85,286.18,1329.0,280.5931,280.9955,280.5931,280.917,1329.0
2023-03-02 12:00:00,286.35,286.54,286.35,286.54,800.0,281.0839,281.2704,281.0839,281.2704,800.0
2023-03-02 12:05:00,286.48,286.5,286.24,286.5,1105.0,281.2115,281.2311,280.9759,281.2311,1105.0
2023-03-02 12:10:00,286.37,286.44,286.22,286.37,1548.0,281.1035,281.1722,280.9563,281.1035,1548.0
2023-03-02 12:15:00,286.21,286.21,285.7,285.84,1696.0,280.9464,280.9464,280.4458,280.5832,1696.0
2023-03-02 12:20:00,285.84,285.9,285.83,285.9,800.0,280.5832,280.6421,280.5734,280.6421,800.0
2023-03-02 12:25:00,285.84,286.2,285.84,286.2,1200.0,280.5832,280.9366,280.5832,280.9366,1200.0
2023-03-02 12:30:00,286.23,286.59,286.21,286.47,1471.0,280.9661,281.3195,280.9464,281.2017,1471.0
2023-03-02 12:35:00,286.54,286.54,286.23,286.23,938.0,281.2704,281.2704,280.9661,280.9661,938.0
2023-03-02 12:40:00,286.21,286.21,285.94,286.09,1548.0,280.9464,280.9464,280.6814,280.8286,1548.0
2023-03-02 12:45:00,286.17,286.19,285.96,285.97,741.0,280.9072,280.9268,280.701,280.7109,741.0
2023-03-02 12:50:00,286.02,286.41,286.01,286.29,1181.0,280.7599,281.1428,280.7501,281.025,1181.0
2023-03-02 12:55:00,286.47,286.54,286.46,286.54,300.0,281.2017,281.2704,281.1918,281.2704,300.0
2023-03-02 13:00:00,286.66,286.86,286.61,286.67,4316.0,281.3882,281.5845,281.3391,281.398,4316.0
2023-03-02 13:05:00,286.62,286.9,286.61,286.9,849.0,281.3489,281.6237,281.3391,281.6237,849.0
2023-03-02 13:10:00,286.88,286.88,286.88,286.88,201.0,281.6041,281.6041,281.6041,281.6041,201.0
2023-03-02 13:15:00,286.96,286.97,286.57,286.8,2157.0,281.6826,281.6925,281.2998,281.5256,2157.0
2023-03-02 13:20:00,286.67,286.85,286.6,286.63,1813.0,281.398,281.5747,281.3293,281.3587,1813.0
2023-03-02 13:25:00,286.56,286.64,286.41,286.54,1987.0,281.29,281.3685,281.1428,281.2704,1987.0
2023-03-02 13:30:00,286.56,286.6,286.5,286.51,600.0,281.29,281.3293,281.2311,281.2409,600.0
2023-03-02 13:35:00,286.73,287.8,286.73,287.67,1902.0,281.4569,282.5072,281.4569,282.3796,1902.0
2023-03-02 13:40:00,287.69,287.71,287.31,287.36,866.0,282.3992,282.4189,282.0262,282.0753,866.0
2023-03-02 13:45:00,287.23,287.5,287.23,287.41,968.0,281.9477,282.2127,281.9477,282.1244,968.0
2023-03-02 13:50:00,287.51,288.42,287.51,288.32,4280.0,282.2225,283.1158,282.2225,283.0176,4280.0
2023-03-02 13:55:00,288.56,289.01,288.56,288.97,800.0,283.2532,283.6949,283.2532,283.6557,800.0
2023-03-02 14:00:00,289.29,289.29,289.2,289.2,835.0,283.9698,283.9698,283.8815,283.8815,835.0
2023-03-02 14:05:00,289.31,289.31,288.78,288.79,1365.0,283.9894,283.9894,283.4692,283.479,1365.0
2023-03-02 14:10:00,288.66,288.79,288.27,288.27,1832.0,283.3514,283.479,282.9686,282.9686,1832.0
2023-03-02 14:15:00,288.23,288.45,288.17,288.45,1000.0,282.9293,283.1452,282.8704,283.1452,1000.0
2023-03-02 14:20:00,288.45,288.45,288.21,288.45,2180.0,283.1452,283.1452,282.9097,283.1452,2180.0
2023-03-02 14:25:00,288.58,288.92,288.58,288.92,1217.0,283.2729,283.6066,283.2729,283.6066,1217.0
2023-03-02 14:30:00,289.07,289.19,289.02,289.03,2975.0,283.7538,283.8716,283.7048,283.7146,2975.0
2023-03-02 14:35:00,288.91,288.91,288.47,288.75,800.0,283.5968,283.5968,283.1649,283.4397,800.0
2023-03-02 14:40:00,288.92,288.92,288.52,288.52,845.0,283.6066,283.6066,283.214,283.214,845.0
2023-03-02 14:45:00,288.33,288.6,288.33,288.55,901.0,283.0275,283.2925,283.0275,283.2434,901.0
2023-03-02 14:50:00,288.69,288.69,288.46,288.46,1424.0,283.3808,283.3808,283.1551,283.1551,1424.0
2023-03-02 14:55:00,288.43,288.72,288.42,288.69,1428.0,283.1256,283.4103,283.1158,283.3808,1428.0
2023-03-02 15:00:00,288.6,288.95,288.48,288.68,2013.0,283.2925,283.636,283.1747,283.371,2013.0
2023-03-02 15:05:00,288.5,288.65,288.31,288.39,1800.0,283.1943,283.3416,283.0078,283.0863,1800.0
2023-03-02 15:10:00,288.47,289.03,288.47,288.87,1600.0,283.1649,283.7146,283.1649,283.5575,1600.0
2023-03-02 15:15:00,288.91,289.3,288.82,288.82,1653.0,283.5968,283.9796,283.5084,283.5084,1653.0
2023-03-02 15:20:00,288.74,289.15,288.66,288.98,10461.0,283.4299,283.8324,283.3514,283.6655,10461.0
2023-03-02 15:25:00,288.94,289.31,288.83,289.23,4240.0,283.6262,283.9894,283.5183,283.9109,4240.0
2023-03-02 15:30:00,289.21,289.34,289.15,289.28,2720.0,283.8913,284.0189,283.8324,283.96,2720.0
2023-03-02 15:35:00,289.32,290.12,289.32,289.87,6623.0,283.9992,284.7845,283.9992,284.5391,6623.0
2023-03-02 15:40:00,289.83,290.12,289.71,289.95,5429.0,284.4999,284.7845,284.3821,284.6177,5429.0
2023-03-02 15:45:00,289.91,290.08,289.78,290.07,9096.0,284.5784,284.7453,284.4508,284.7355,9096.0
2023-03-02 15:50:00,290.0,290.08,289.59,289.84,21976.0,284.6667,284.7453,284.2643,284.5097,21976.0
2023-03-02 15:55:00,289.89,290.61,289.8,290.34,48960.0,284.5588,285.2655,284.4704,285.0005,48960.0
2023-03-03 09:30:00,293.23,293.23,292.19,292.97,9789.0,287.8373,287.8373,286.8165,287.5821,9789.0
2023-03-03 09:35:00,292.93,293.89,292.93,293.89,948.0,287.5429,288.4852,287.5429,288.4852,948.0
2023-03-03 09:40:00,292.92,293.39,292.21,293.12,5506.0,287.533,287.9944,286.8361,287.7294,5506.0
2023-03-03 09:45:00,293.04,293.94,293.04,293.7,2150.0,287.6508,288.5343,287.6508,288.2987,2150.0
2023-03-03 09:50:00,293.69,294.58,293.44,294.58,6043.0,288.2889,289.1625,288.0435,289.1625,6043.0
2023-03-03 09:55:00,294.82,294.94,294.31,294.42,3103.0,289.3981,289.5159,288.8975,289.0055,3103.0
2023-03-03 10:00:00,294.45,294.77,293.65,293.97,6488.0,289.0349,289.349,288.2496,288.5637,6488.0
2023-03-03 10:05:00,294.13,294.13,293.3,293.92,6823.0,288.7208,288.7208,287.906,288.5146,6823.0
2023-03-03 10:10:00,293.88,294.88,293.69,294.87,4373.0,288.4754,289.457,288.2889,289.4472,4373.0
2023-03-03 10:15:00,294.9,295.33,294.73,295.08,17959.0,289.4766,289.8987,289.3098,289.6533,17959.0
2023-03-03 10:20:00,294.93,295.28,294.71,295.08,5922.0,289.5061,289.8496,289.2901,289.6533,5922.0
2023-03-03 10:25:00,295.07,295.71,295.07,295.71,2802.0,289.6435,290.2717,289.6435,290.2717,2802.0
2023-03-03 10:30:00,295.7,295.74,294.94,294.98,4097.0,290.2619,290.3012,289.5159,289.5552,4097.0
2023-03-03 10:35:00,295.04,295.27,294.89,295.06,2443.0,289.6141,289.8398,289.4668,289.6337,2443.0
2023-03-03 10:40:00,295.05,295.75,294.99,295.75,3629.0,289.6239,290.311,289.565,290.311,3629.0
2023-03-03 10:45:00,295.62,295.74,295.15,295.15,5282.0,290.1834,290.3012,289.722,289.722,5282.0
2023-03-03 10:50:00,295.18,295.18,294.5,294.78,2262.0,289.7515,289.7515,289.084,289.3588,2262.0
2023-03-03 10:55:00,294.89,295.1,294.7,294.87,9641.0,289.4668,289.6729,289.2803,289.4472,9641.0
2023-03-03 11:00:00,294.93,295.28,294.93,295.06,3832.0,289.5061,289.8496,289.5061,289.6337,3832.0
2023-03-03 11:05:00,295.01,295.51,294.89,295.37,3166.0,289.5846,290.0754,289.4668,289.938,3166.0
2023-03-03 11:10:00,295.51,295.51,294.96,295.27,3329.0,290.0754,290.0754,289.5355,289.8398,3329.0
2023-03-03 11:15:00,295.35,295.92,295.35,295.85,1413.0,289.9183,290.4779,289.9183,290.4092,1413.0
2023-03-03 11:20:00,295.69,295.89,295.61,295.89,1274.0,290.2521,290.4484,290.1736,290.4484,1274.0
2023-03-03 11:25:00,295.93,296.03,295.71,295.8,3536.0,290.4877,290.5858,290.2717,290.3601,3536.0
2023-03-03 11:30:00,296.05,296.11,295.56,295.73,1928.0,290.6055,290.6644,290.1245,290.2914,1928.0
2023-03-03 11:35:00,295.8,296.16,295.36,295.5,2962.0,290.3601,290.7135,289.9282,290.0656,2962.0
2023-03-03 11:40:00,295.55,295.71,295.51,295.71,871.0,290.1147,290.2717,290.0754,290.2717,871.0
2023-03-03 11:45:00,295.53,296.01,295.53,295.72,1805.0,290.095,290.5662,290.095,290.2815,1805.0
2023-03-03 11:50:00,295.83,296.23,295.78,296.23,1500.0,290.3895,290.7822,290.3404,290.7822,1500.0
2023-03-03 11:55:00,296.23,296.8,296.23,296.8,2632.0,290.7822,291.3417,290.7822,291.3417,2632.0
2023-03-03 12:00:00,296.66,296.66,296.41,296.41,2122.0,291.2043,291.2043,290.9589,290.9589,2122.0
2023-03-03 12:05:00,296.54,296.68,296.41,296.68,2066.0,291.0865,291.2239,290.9589,291.2239,2066.0
2023-03-03 12:10:00,296.63,296.81,296.32,296.59,2071.0,291.1748,291.3515,290.8705,291.1355,2071.0
2023-03-03 12:15:00,296.58,296.71,296.53,296.62,1718.0,291.1257,291.2533,291.0766,291.165,1718.0
2023-03-03 12:20:00,296.69,296.97,296.46,296.78,3918.0,291.2337,291.5086,291.0079,291.3221,3918.0
2023-03-03 12:25:00,296.96,297.25,296.95,297.09,2989.0,291.4987,291.7834,291.4889,291.6263,2989.0
2023-03-03 12:30:00,297.03,297.03,296.75,296.75,1657.0,291.5675,291.5675,291.2926,291.2926,1657.0
2023-03-03 12:35:00,296.88,296.89,296.48,296.48,2142.0,291.4202,291.43,291.0276,291.0276,2142.0
2023-03-03 12:40:00,296.54,296.6,296.38,296.46,1700.0,291.0865,291.1454,290.9294,291.0079,1700.0
2023-03-03 12:45:00,296.5,296.96,296.49,296.79,2297.0,291.0472,291.4987,291.0374,291.3319,2297.0
2023-03-03 12:50:00,296.81,297.16,296.7,297.16,2843.0,291.3515,291.6951,291.2435,291.6951,2843.0
2023-03-03 12:55:00,297.3,297.46,297.14,297.46,1317.0,291.8325,291.9895,291.6754,291.9895,1317.0
2023-03-03 13:00:00,297.35,297.41,297.08,297.08,2335.0,291.8816,291.9405,291.6165,291.6165,2335.0
2023-03-03 13:05:00,297.1,297.76,297.07,297.57,5112.0,291.6362,292.284,291.6067,292.0975,5112.0
2023-03-03 13:10:00,297.54,298.01,297.54,297.97,3100.0,292.0681,292.5294,292.0681,292.4902,3100.0
2023-03-03 13:15:00,297.98,297.98,297.52,297.52,1510.0,292.5,292.5,292.0484,292.0484,1510.0
2023-03-03 13:20:00,297.63,297.71,297.46,297.62,2408.0,292.1564,292.2349,291.9895,292.1466,2408.0
2023-03-03 13:25:00,297.65,297.96,297.5,297.85,2283.0,292.1761,292.4803,292.0288,292.3724,2283.0
2023-03-03 13:30:00,297.85,297.91,297.55,297.55,1000.0,292.3724,292.4313,292.0779,292.0779,1000.0
2023-03-03 13:35:00,297.52,297.52,297.33,297.46,1600.0,292.0484,292.0484,291.8619,291.9895,1600.0
2023-03-03 13:40:00,297.33,297.54,297.3,297.37,2446.0,291.8619,292.0681,291.8325,291.9012,2446.0
2023-03-03 13:45:00,297.42,297.65,297.36,297.47,14147.0,291.9503,292.1761,291.8914,291.9994,14147.0
2023-03-03 13:50:00,297.41,297.52,297.16,297.17,2380.0,291.9405,292.0484,291.6951,291.7049,2380.0
2023-03-03 13:55:00,297.13,297.39,297.02,297.38,4044.0,291.6656,291.9208,291.5576,291.911,4044.0
2023-03-03 14:00:00,297.47,297.61,297.15,297.47,3015.0,291.9994,292.1368,291.6852,291.9994,3015.0
2023-03-03 14:05:00,297.62,297.66,297.52,297.56,1600.0,292.1466,292.1859,292.0484,292.0877,1600.0
2023-03-03 14:10:00,297.62,298.11,297.61,297.97,2145.0,292.1466,292.6276,292.1368,292.4902,2145.0
2023-03-03 14:15:00,297.95,298.02,297.69,297.69,1313.0,292.4705,292.5392,292.2153,292.2153,1313.0
2023-03-03 14:20:00,297.69,298.0,297.68,298.0,900.0,292.2153,292.5196,292.2055,292.5196,900.0
2023-03-03 14:25:00,297.92,298.07,297.76,298.07,5265.0,292.4411,292.5883,292.284,292.5883,5265.0
2023-03-03 14:30:00,297.97,298.35,297.97,298.25,2819.0,292.4902,292.8632,292.4902,292.765,2819.0
2023-03-03 14:35:00,298.12,298.21,298.02,298.02,2292.0,292.6374,292.7258,292.5392,292.5392,2292.0
2023-03-03 14:40:00,298.04,298.5,297.97,298.5,2460.0,292.5589,293.0104,292.4902,293.0104,2460.0
2023-03-03 14:45:00,298.26,298.26,298.16,298.16,1104.0,292.7748,292.7748,292.6767,292.6767,1104.0
2023-03-03 14:50:00,298.16,298.5,298.16,298.26,3853.0,292.6767,293.0104,292.6767,292.7748,3853.0
2023-03-03 14:55:00,298.11,298.9,298.1,298.9,4994.0,292.6276,293.4031,292.6178,293.4031,4994.0
2023-03-03 15:00:00,298.89,299.0,298.66,298.93,5951.0,293.3932,293.5012,293.1675,293.4325,5951.0
2023-03-03 15:05:00,299.07,299.37,298.96,299.29,3660.0,293.5699,293.8644,293.462,293.7859,3660.0
2023-03-03 15:10:00,299.16,299.39,299.03,299.09,4458.0,293.6583,293.8841,293.5307,293.5896,4458.0
2023-03-03 15:15:00,299.12,299.23,298.5,298.62,3826.0,293.619,293.727,293.0104,293.1282,3826.0
2023-03-03 15:20:00,298.66,299.16,298.66,298.9,4048.0,293.1675,293.6583,293.1675,293.4031,4048.0
2023-03-03 15:25:00,298.77,298.98,298.57,298.98,4413.0,293.2755,293.4816,293.0791,293.4816,4413.0
2023-03-03 15:30:00,298.93,299.21,298.81,298.97,3727.0,293.4325,293.7074,293.3147,293.4718,3727.0
2023-03-03 15:35:00,298.99,298.99,298.54,298.85,5288.0,293.4914,293.4914,293.0497,293.354,5288.0
2023-03-03 15:40:00,298.85,298.93,298.46,298.92,7629.0,293.354,293.4325,292.9712,293.4227,7629.0
2023-03-03 15:45:00,298.91,299.13,298.69,299.05,8913.0,293.4129,293.6288,293.1969,293.5503,8913.0
2023-03-03 15:50:00,299.17,299.18,298.56,298.81,10372.0,293.6681,293.6779,293.0693,293.3147,10372.0
2023-03-03 15:55:00,298.86,299.17,298.66,298.7,36349.0,293.3638,293.6681,293.1675,293.2067,36349.0
2023-03-06 09:30:00,298.74,301.99,298.65,301.19,16166.0,293.246,296.4362,293.1577,295.6509,16166.0
2023-03-06 09:35:00,301.09,301.38,299.93,300.31,16377.0,295.5528,295.8375,294.4141,294.7871,16377.0
2023-03-06 09:40:00,300.3,302.11,300.3,302.04,10880.0,294.7773,296.554,294.7773,296.4853,10880.0
2023-03-06 09:45:00,302.41,302.42,301.07,301.14,2400.0,296.8485,296.8583,295.5332,295.6019,2400.0
2023-03-06 09:50:00,301.42,302.29,301.21,302.07,2983.0,295.8767,296.7307,295.6706,296.5148,2983.0
2023-03-06 09:55:00,302.18,302.96,302.18,302.91,15942.0,296.6227,297.3884,296.6227,297.3393,15942.0
2023-03-06 10:00:00,302.72,302.97,301.96,302.79,14281.0,297.1528,297.3982,296.4068,297.2215,14281.0
2023-03-06 10:05:00,302.9,304.2,302.88,303.96,13855.0,297.3295,298.6056,297.3099,298.37,13855.0
2023-03-06 10:10:00,303.91,304.07,303.26,303.63,4059.0,298.3209,298.478,297.6829,298.0461,4059.0
2023-03-06 10:15:00,303.77,304.17,303.73,303.79,5836.0,298.1835,298.5761,298.1442,298.2031,5836.0
2023-03-06 10:20:00,303.8,303.8,302.83,302.83,3074.0,298.2129,298.2129,297.2608,297.2608,3074.0
2023-03-06 10:25:00,302.83,303.04,302.51,302.95,5186.0,297.2608,297.4669,296.9467,297.3786,5186.0
2023-03-06 10:30:00,303.04,303.71,303.04,303.71,5005.0,297.4669,298.1246,297.4669,298.1246,5005.0
2023-03-06 10:35:00,303.66,303.71,303.29,303.71,2915.0,298.0755,298.1246,297.7123,298.1246,2915.0
2023-03-06 10:40:00,303.49,303.88,303.13,303.88,2896.0,297.9087,298.2915,297.5553,298.2915,2896.0
2023-03-06 10:45:00,303.85,303.92,303.34,303.53,2474.0,298.262,298.3307,297.7614,297.9479,2474.0
2023-03-06 10:50:00,303.58,303.64,303.22,303.32,3156.0,297.997,298.0559,297.6436,297.7418,3156.0
2023-03-06 10:55:00,303.33,303.33,302.79,303.19,3737.0,297.7516,297.7516,297.2215,297.6142,3737.0
2023-03-06 11:00:00,303.26,303.47,303.12,303.47,2828.0,297.6829,297.889,297.5455,297.889,2828.0
2023-03-06 11:05:00,303.43,304.12,303.32,303.67,4903.0,297.8498,298.5271,297.7418,298.0853,4903.0
2023-03-06 11:10:00,303.91,304.05,303.75,304.04,928.0,298.3209,298.4584,298.1639,298.4485,928.0
2023-03-06 11:15:00,303.93,304.19,303.71,303.98,8165.0,298.3406,298.5958,298.1246,298.3896,8165.0
2023-03-06 11:20:00,303.77,303.77,303.28,303.44,3471.0,298.1835,298.1835,297.7025,297.8596,3471.0
2023-03-06 11:25:00,303.5,303.63,303.0,303.0,1852.0,297.9185,298.0461,297.4277,297.4277,1852.0
2023-03-06 11:30:00,302.8,302.84,302.26,302.26,4033.0,297.2313,297.2706,296.7013,296.7013,4033.0
2023-03-06 11:35:00,302.31,302.59,301.9,302.42,13243.0,296.7504,297.0252,296.3479,296.8583,13243.0
2023-03-06 11:40:00,302.36,302.36,301.91,301.92,3159.0,296.7994,296.7994,296.3577,296.3675,3159.0
2023-03-06 11:45:00,301.92,302.39,301.79,302.38,5352.0,296.3675,296.8289,296.2399,296.8191,5352.0
2023-03-06 11:50:00,302.42,302.94,302.3,302.94,874.0,296.8583,297.3688,296.7405,297.3688,874.0
2023-03-06 11:55:00,302.93,303.11,302.71,303.11,2300.0,297.3589,297.5356,297.143,297.5356,2300.0
2023-03-06 12:00:00,303.25,303.33,303.21,303.3,828.0,297.6731,297.7516,297.6338,297.7221,828.0
2023-03-06 12:05:00,303.32,303.49,303.14,303.15,2021.0,297.7418,297.9087,297.5651,297.5749,2021.0
2023-03-06 12:10:00,303.36,303.56,303.35,303.56,900.0,297.781,297.9774,297.7712,297.9774,900.0
2023-03-06 12:15:00,303.42,303.94,303.37,303.94,3938.0,297.8399,298.3504,297.7909,298.3504,3938.0
2023-03-06 12:20:00,303.92,304.02,303.4,303.4,3335.0,298.3307,298.4289,297.8203,297.8203,3335.0
2023-03-06 12:25:00,303.36,303.36,303.1,303.2,1300.0,297.781,297.781,297.5258,297.624,1300.0
2023-03-06 12:30:00,303.11,303.3,303.11,303.19,1604.0,297.5356,297.7221,297.5356,297.6142,1604.0
2023-03-06 12:35:00,303.1,303.26,303.08,303.08,1556.0,297.5258,297.6829,297.5062,297.5062,1556.0
2023-03-06 12:40:00,303.03,303.27,303.03,303.14,2100.0,297.4571,297.6927,297.4571,297.5651,2100.0
2023-03-06 12:45:00,303.13,303.13,302.7,302.7,2661.0,297.5553,297.5553,297.1332,297.1332,2661.0
2023-03-06 12:50:00,302.97,303.55,302.87,303.3,3300.0,297.3982,297.9675,297.3001,297.7221,3300.0
2023-03-06 12:55:00,303.32,303.4,303.13,303.4,2708.0,297.7418,297.8203,297.5553,297.8203,2708.0
2023-03-06 13:00:00,303.33,303.42,303.15,303.36,3937.0,297.7516,297.8399,297.5749,297.781,3937.0
2023-03-06 13:05:00,303.38,303.38,302.5,302.76,3200.0,297.8007,297.8007,296.9369,297.1921,3200.0
2023-03-06 13:10:00,302.64,302.64,302.47,302.47,600.0,297.0743,297.0743,296.9074,296.9074,600.0
2023-03-06 13:15:00,302.5,302.91,302.41,302.91,1256.0,296.9369,297.3393,296.8485,297.3393,1256.0
2023-03-06 13:20:00,302.97,303.29,302.88,303.22,3378.0,297.3982,297.7123,297.3099,297.6436,3378.0
2023-03-06 13:25:00,303.15,303.35,302.86,303.13,2365.0,297.5749,297.7712,297.2902,297.5553,2365.0
2023-03-06 13:30:00,303.21,303.4,303.21,303.37,800.0,297.6338,297.8203,297.6338,297.7909,800.0
2023-03-06 13:35:00,303.43,303.49,302.84,303.05,4866.0,297.8498,297.9087,297.2706,297.4767,4866.0
2023-03-06 13:40:00,302.94,303.05,302.82,303.01,2288.0,297.3688,297.4767,297.251,297.4375,2288.0
2023-03-06 13:45:00,302.88,303.03,302.71,302.84,2953.0,297.3099,297.4571,297.143,297.2706,2953.0
2023-03-06 13:50:00,302.91,303.06,302.67,302.9,1031.0,297.3393,297.4866,297.1037,297.3295,1031.0
2023-03-06 13:55:00,302.84,303.08,302.64,302.64,4000.0,297.2706,297.5062,297.0743,297.0743,4000.0
2023-03-06 14:00:00,302.65,302.94,302.55,302.67,4343.0,297.0841,297.3688,296.9859,297.1037,4343.0
2023-03-06 14:05:00,302.98,303.02,302.48,302.87,14828.0,297.408,297.4473,296.9172,297.3001,14828.0
2023-03-06 14:10:00,302.84,303.22,302.83,303.22,1265.0,297.2706,297.6436,297.2608,297.6436,1265.0
2023-03-06 14:15:00,303.13,303.13,302.83,302.94,2400.0,297.5553,297.5553,297.2608,297.3688,2400.0
2023-03-06 14:20:00,303.04,303.27,302.92,302.99,2581.0,297.4669,297.6927,297.3491,297.4178,2581.0
2023-03-06 14:25:00,303.04,303.04,302.8,302.91,1873.0,297.4669,297.4669,297.2313,297.3393,1873.0
2023-03-06 14:30:00,302.81,303.01,302.8,302.87,3793.0,297.2412,297.4375,297.2313,297.3001,3793.0
2023-03-06 14:35:00,302.79,303.03,302.78,302.93,1807.0,297.2215,297.4571,297.2117,297.3589,1807.0
2023-03-06 14:40:00,302.92,303.15,302.92,303.12,2408.0,297.3491,297.5749,297.3491,297.5455,2408.0
2023-03-06 14:45:00,303.06,303.08,302.78,302.78,1575.0,297.4866,297.5062,297.2117,297.2117,1575.0
2023-03-06 14:50:00,302.88,302.94,302.57,302.75,3809.0,297.3099,297.3688,297.0056,297.1823,3809.0
2023-03-06 14:55:00,302.93,302.95,302.68,302.77,2903.0,297.3589,297.3786,297.1135,297.2019,2903.0
2023-03-06 15:00:00,302.79,302.93,302.79,302.9,1100.0,297.2215,297.3589,297.2215,297.3295,1100.0
2023-03-06 15:05:00,302.81,302.99,302.8,302.86,6480.0,297.2412,297.4178,297.2313,297.2902,6480.0
2023-03-06 15:10:00,303.0,303.04,302.57,302.57,3865.0,297.4277,297.4669,297.0056,297.0056,3865.0
2023-03-06 15:15:00,302.67,302.78,302.44,302.75,4248.0,297.1037,297.2117,296.878,297.1823,4248.0
2023-03-06 15:20:00,302.64,302.88,302.51,302.54,5620.0,297.0743,297.3099,296.9467,296.9761,5620.0
2023-03-06 15:25:00,302.44,302.58,302.34,302.58,5589.0,296.878,297.0154,296.7798,297.0154,5589.0
2023-03-06 15:30:00,302.64,303.08,302.56,302.99,9094.0,297.0743,297.5062,296.9958,297.4178,9094.0
2023-03-06 15:35:00,303.0,303.17,302.87,303.17,6289.0,297.4277,297.5945,297.3001,297.5945,6289.0
2023-03-06 15:40:00,303.07,303.45,303.07,303.45,7915.0,297.4964,297.8694,297.4964,297.8694,7915.0
2023-03-06 15:45:00,303.45,303.73,303.23,303.52,14742.0,297.8694,298.1442,297.6534,297.9381,14742.0
2023-03-06 15:50:00,303.59,303.83,303.48,303.61,20150.0,298.0068,298.2424,297.8988,298.0264,20150.0
2023-03-06 15:55:00,303.71,303.96,303.38,303.38,50858.0,298.1246,298.37,297.8007,297.8007,50858.0
2023-03-07 09:30:00,303.75,304.07,301.65,303.06,10221.0,298.1639,298.478,296.1025,297.4866,10221.0
2023-03-07 09:35:00,302.78,303.69,302.72,303.33,5248.0,297.2117,298.105,297.1528,297.7516,5248.0
2023-03-07 09:40:00,303.04,303.04,303.04,303.04,100.0,297.4669,297.4669,297.4669,297.4669,100.0
2023-03-07 09:45:00,302.78,302.79,302.16,302.23,1300.0,297.2117,297.2215,296.6031,296.6718,1300.0
2023-03-07 09:50:00,302.42,302.42,301.8,301.97,1770.0,296.8583,296.8583,296.2497,296.4166,1770.0
2023-03-07 09:55:00,302.0,302.37,301.74,302.24,4053.0,296.4461,296.8092,296.1908,296.6816,4053.0
2023-03-07 10:00:00,302.06,302.06,299.74,300.07,7008.0,296.5049,296.5049,294.2276,294.5515,7008.0
2023-03-07 10:05:00,299.88,299.99,298.28,298.96,9407.0,294.365,294.473,292.7945,293.462,9407.0
2023-03-07 10:10:00,298.79,298.86,298.22,298.6,2400.0,293.2951,293.3638,292.7356,293.1086,2400.0
2023-03-07 10:15:00,298.36,298.64,298.06,298.17,3300.0,292.873,293.1478,292.5785,292.6865,3300.0
2023-03-07 10:20:00,298.09,299.24,298.09,299.24,5753.0,292.608,293.7368,292.608,293.7368,5753.0
2023-03-07 10:25:00,299.24,299.24,298.73,298.86,2300.0,293.7368,293.7368,293.2362,293.3638,2300.0
2023-03-07 10:30:00,298.86,299.42,298.86,299.15,1608.0,293.3638,293.9135,293.3638,293.6485,1608.0
2023-03-07 10:35:00,299.19,299.57,298.63,298.63,1610.0,293.6877,294.0607,293.138,293.138,1610.0
2023-03-07 10:40:00,298.26,298.6,297.79,297.98,5469.0,292.7748,293.1086,292.3135,292.5,5469.0
2023-03-07 10:45:00,297.98,298.5,297.9,298.5,2171.0,292.5,293.0104,292.4215,293.0104,2171.0
2023-03-07 10:50:00,297.68,297.68,296.66,297.29,5114.0,292.2055,292.2055,291.2043,291.8227,5114.0
2023-03-07 10:55:00,297.36,297.36,296.84,296.85,2049.0,291.8914,291.8914,291.3809,291.3908,2049.0
2023-03-07 11:00:00,296.63,297.23,296.61,297.23,2500.0,291.1748,291.7638,291.1552,291.7638,2500.0
2023-03-07 11:05:00,297.64,297.64,296.96,297.24,685.0,292.1662,292.1662,291.4987,291.7736,685.0
2023-03-07 11:10:00,297.66,297.83,296.53,296.53,1620.0,292.1859,292.3527,291.0766,291.0766,1620.0
2023-03-07 11:15:00,296.72,296.72,296.58,296.63,2089.0,291.2632,291.2632,291.1257,291.1748,2089.0
2023-03-07 11:20:00,296.9,297.13,296.4,296.4,1241.0,291.4398,291.6656,290.949,290.949,1241.0
2023-03-07 11:25:00,296.59,296.76,296.16,296.16,1042.0,291.1355,291.3024,290.7135,290.7135,1042.0
2023-03-07 11:30:00,296.03,296.17,296.03,296.1,700.0,290.5858,290.7233,290.5858,290.6546,700.0
2023-03-07 11:35:00,296.1,296.4,295.93,296.33,3488.0,290.6546,290.949,290.4877,290.8803,3488.0
2023-03-07 11:40:00,296.35,296.83,296.1,296.68,2581.0,290.9,291.3711,290.6546,291.2239,2581.0
2023-03-07 11:45:00,296.68,296.68,296.68,296.68,0.0,291.2239,291.2239,291.2239,291.2239,0.0
2023-03-07 11:50:00,296.83,296.83,296.61,296.61,411.0,291.3711,291.3711,291.1552,291.1552,411.0
2023-03-07 11:55:00,296.03,296.39,295.91,296.36,1501.0,290.5858,290.9392,290.4681,290.9098,1501.0
2023-03-07 12:00:00,296.37,296.53,296.32,296.32,822.0,290.9196,291.0766,290.8705,290.8705,822.0
2023-03-07 12:05:00,296.15,296.37,296.04,296.26,1426.0,290.7036,290.9196,290.5957,290.8116,1426.0
2023-03-07 12:10:00,296.2,296.21,295.87,295.88,5888.0,290.7527,290.7625,290.4288,290.4386,5888.0
2023-03-07 12:15:00,295.88,296.41,295.88,296.41,3082.0,290.4386,290.9589,290.4386,290.9589,3082.0
2023-03-07 12:20:00,296.87,297.4,296.3,296.75,2344.0,291.4104,291.9306,290.8509,291.2926,2344.0
2023-03-07 12:25:00,296.82,297.31,296.71,296.76,1256.0,291.3613,291.8423,291.2533,291.3024,1256.0
2023-03-07 12:30:00,296.91,296.92,296.51,296.69,1536.0,291.4497,291.4595,291.057,291.2337,1536.0
2023-03-07 12:35:00,296.55,296.75,296.29,296.75,3103.0,291.0963,291.2926,290.8411,291.2926,3103.0
2023-03-07 12:40:00,296.52,296.54,295.87,295.88,1080.0,291.0668,291.0865,290.4288,290.4386,1080.0
2023-03-07 12:45:00,295.92,296.38,295.92,296.38,2524.0,290.4779,290.9294,290.4779,290.9294,2524.0
2023-03-07 12:50:00,296.17,296.46,295.9,295.91,1000.0,290.7233,291.0079,290.4582,290.4681,1000.0
2023-03-07 12:55:00,295.86,295.86,295.5,295.57,1850.0,290.419,290.419,290.0656,290.1343,1850.0
2023-03-07 13:00:00,295.74,295.74,295.3,295.54,2091.0,290.3012,290.3012,289.8693,290.1049,2091.0
2023-03-07 13:05:00,295.33,295.33,294.62,294.9,3450.0,289.8987,289.8987,289.2018,289.4766,3450.0
2023-03-07 13:10:00,294.9,294.9,294.36,294.58,3386.0,289.4766,289.4766,288.9466,289.1625,3386.0
2023-03-07 13:15:00,294.73,294.84,294.49,294.49,1300.0,289.3098,289.4177,289.0742,289.0742,1300.0
2023-03-07 13:20:00,294.32,294.42,294.13,294.13,1700.0,288.9073,289.0055,288.7208,288.7208,1700.0
2023-03-07 13:25:00,294.16,294.48,294.16,294.45,2408.0,288.7502,289.0643,288.7502,289.0349,2408.0
2023-03-07 13:30:00,294.46,294.67,294.36,294.36,1200.0,289.0447,289.2509,288.9466,288.9466,1200.0
2023-03-07 13:35:00,294.15,294.23,293.94,293.97,2357.0,288.7404,288.8189,288.5343,288.5637,2357.0
2023-03-07 13:40:00,293.71,293.87,293.51,293.53,1701.0,288.3085,288.4656,288.1122,288.1318,1701.0
2023-03-07 13:45:00,293.24,294.0,293.24,293.85,6235.0,287.8472,288.5932,287.8472,288.4459,6235.0
2023-03-07 13:50:00,293.89,294.13,293.67,293.68,2018.0,288.4852,288.7208,288.2692,288.2791,2018.0
2023-03-07 13:55:00,293.61,293.82,293.61,293.65,1006.0,288.2103,288.4165,288.2103,288.2496,1006.0
2023-03-07 14:00:00,293.64,293.78,293.43,293.43,1000.0,288.2398,288.3772,288.0337,288.0337,1000.0
2023-03-07 14:05:00,293.43,294.13,293.39,294.12,23704.0,288.0337,288.7208,287.9944,288.711,23704.0
2023-03-07 14:10:00,294.18,294.32,293.87,293.88,2457.0,288.7699,288.9073,288.4656,288.4754,2457.0
2023-03-07 14:15:00,293.77,294.06,293.72,293.92,3167.0,288.3674,288.6521,288.3183,288.5146,3167.0
2023-03-07 14:20:00,293.83,293.83,293.3,293.45,2769.0,288.4263,288.4263,287.906,288.0533,2769.0
2023-03-07 14:25:00,293.45,293.7,293.36,293.56,2790.0,288.0533,288.2987,287.9649,288.1613,2790.0
2023-03-07 14:30:00,293.56,293.69,293.42,293.66,2400.0,288.1613,288.2889,288.0238,288.2594,2400.0
2023-03-07 14:35:00,293.66,293.73,293.42,293.42,1600.0,288.2594,288.3281,288.0238,288.0238,1600.0
2023-03-07 14:40:00,293.32,293.43,293.12,293.23,3072.0,287.9257,288.0337,287.7294,287.8373,3072.0
2023-03-07 14:45:00,293.23,293.44,293.21,293.36,1803.0,287.8373,288.0435,287.8177,287.9649,1803.0
2023-03-07 14:50:00,293.31,293.65,293.26,293.65,5100.0,287.9159,288.2496,287.8668,288.2496,5100.0
2023-03-07 14:55:00,293.62,293.66,293.36,293.45,3133.0,288.2202,288.2594,287.9649,288.0533,3133.0
2023-03-07 15:00:00,293.45,293.58,293.45,293.48,2062.0,288.0533,288.1809,288.0533,288.0827,2062.0
2023-03-07 15:05:00,293.38,293.48,293.36,293.36,1556.0,287.9846,288.0827,287.9649,287.9649,1556.0
2023-03-07 15:10:00,293.49,293.74,293.4,293.62,5115.0,288.0926,288.338,288.0042,288.2202,5115.0
2023-03-07 15:15:00,293.69,293.91,293.68,293.86,2018.0,288.2889,288.5048,288.2791,288.4558,2018.0
2023-03-07 15:20:00,293.78,293.78,293.23,293.44,3829.0,288.3772,288.3772,287.8373,288.0435,3829.0
2023-03-07 15:25:00,293.43,293.43,292.94,293.03,4361.0,288.0337,288.0337,287.5527,287.641,4361.0
2023-03-07 15:30:00,293.11,293.61,293.06,293.57,7900.0,287.7195,288.2103,287.6705,288.1711,7900.0
2023-03-07 15:35:00,293.5,293.88,293.43,293.63,8145.0,288.1024,288.4754,288.0337,288.23,8145.0
2023-03-07 15:40:00,293.55,293.88,293.44,293.71,9920.0,288.1515,288.4754,288.0435,288.3085,9920.0
2023-03-07 15:45:00,293.57,293.83,293.35,293.56,8633.0,288.1711,288.4263,287.9551,288.1613,8633.0
2023-03-07 15:50:00,293.64,293.68,292.95,293.04,35548.0,288.2398,288.2791,287.5625,287.6508,35548.0
2023-03-07 15:55:00,293.05,293.68,292.74,293.39,79670.0,287.6606,288.2791,287.3563,287.9944,79670.0
2023-03-08 09:30:00,293.35,295.09,291.48,291.5,9216.0,287.9551,289.6631,286.1195,286.1392,9216.0
2023-03-08 09:35:00,291.42,293.51,291.35,293.51,3300.0,286.0606,288.1122,285.9919,288.1122,3300.0
2023-03-08 09:40:00,291.58,293.5,291.58,293.5,617.0,286.2177,288.1024,286.2177,288.1024,617.0
2023-03-08 09:45:00,292.54,293.96,292.5,293.73,4108.0,287.16,288.5539,287.1208,288.3281,4108.0
2023-03-08 09:50:00,293.73,294.06,293.37,294.06,3633.0,288.3281,288.6521,287.9748,288.6521,3633.0
2023-03-08 09:55:00,294.13,295.16,294.08,294.31,10189.0,288.7208,289.7318,288.6717,288.8975,10189.0
2023-03-08 10:00:00,293.96,294.29,292.55,293.47,4479.0,288.5539,288.8778,287.1698,288.0729,4479.0
2023-03-08 10:05:00,293.65,294.3,293.55,294.3,1577.0,288.2496,288.8877,288.1515,288.8877,1577.0
2023-03-08 10:10:00,294.28,294.61,293.88,294.06,13618.0,288.868,289.192,288.4754,288.6521,13618.0
2023-03-08 10:15:00,294.04,294.66,294.04,294.14,1804.0,288.6324,289.241,288.6324,288.7306,1804.0
2023-03-08 10:20:00,294.25,295.12,294.03,295.12,9360.0,288.8386,289.6926,288.6226,289.6926,9360.0
2023-03-08 10:25:00,295.13,295.15,294.44,294.45,3079.0,289.7024,289.722,289.0251,289.0349,3079.0
2023-03-08 10:30:00,294.56,295.55,294.41,295.43,16051.0,289.1429,290.1147,288.9956,289.9969,16051.0
2023-03-08 10:35:00,295.48,295.51,294.55,294.63,2640.0,290.046,290.0754,289.1331,289.2116,2640.0
2023-03-08 10:40:00,294.51,294.7,294.38,294.4,1320.0,289.0938,289.2803,288.9662,288.9858,1320.0
2023-03-08 10:45:00,294.31,294.55,294.1,294.55,4863.0,288.8975,289.1331,288.6913,289.1331,4863.0
2023-03-08 10:50:00,294.49,294.66,293.74,293.85,5478.0,289.0742,289.241,288.338,288.4459,5478.0
2023-03-08 10:55:00,294.25,294.54,294.12,294.49,1500.0,288.8386,289.1232,288.711,289.0742,1500.0
2023-03-08 11:00:00,294.55,294.63,294.3,294.3,1700.0,289.1331,289.2116,288.8877,288.8877,1700.0
2023-03-08 11:05:00,294.49,294.73,294.48,294.65,3040.0,289.0742,289.3098,289.0643,289.2312,3040.0
2023-03-08 11:10:00,294.65,294.9,294.59,294.65,3158.0,289.2312,289.4766,289.1723,289.2312,3158.0
2023-03-08 11:15:00,294.61,294.86,294.6,294.85,8416.0,289.192,289.4374,289.1821,289.4275,8416.0
2023-03-08 11:20:00,294.77,294.81,294.73,294.73,1671.0,289.349,289.3883,289.3098,289.3098,1671.0
2023-03-08 11:25:00,294.76,295.4,294.65,294.7,72048.0,289.3392,289.9674,289.2312,289.2803,72048.0
2023-03-08 11:30:00,294.76,294.77,294.55,294.66,913.0,289.3392,289.349,289.1331,289.241,913.0
2023-03-08 11:35:00,294.56,295.22,294.55,295.22,4815.0,289.1429,289.7907,289.1331,289.7907,4815.0
2023-03-08 11:40:00,295.22,295.52,295.14,295.52,1103.0,289.7907,290.0852,289.7122,290.0852,1103.0
2023-03-08 11:45:00,295.1,295.65,295.1,295.55,10118.0,289.6729,290.2128,289.6729,290.1147,10118.0
2023-03-08 11:50:00,295.55,295.74,295.47,295.64,3940.0,290.1147,290.3012,290.0361,290.203,3940.0
2023-03-08 11:55:00,295.56,295.57,295.46,295.46,400.0,290.1245,290.1343,290.0263,290.0263,400.0
2023-03-08 12:00:00,295.27,295.61,295.27,295.43,2418.0,289.8398,290.1736,289.8398,289.9969,2418.0
2023-03-08 12:05:00,295.54,295.57,295.18,295.18,1400.0,290.1049,290.1343,289.7515,289.7515,1400.0
2023-03-08 12:10:00,295.0,295.0,294.84,294.85,200.0,289.5748,289.5748,289.4177,289.4275,200.0
2023-03-08 12:15:00,294.83,295.2,294.83,295.1,12350.0,289.4079,289.7711,289.4079,289.6729,12350.0
2023-03-08 12:20:00,295.03,295.03,294.92,294.92,500.0,289.6042,289.6042,289.4963,289.4963,500.0
2023-03-08 12:25:00,294.58,294.64,294.5,294.5,325.0,289.1625,289.2214,289.084,289.084,325.0
2023-03-08 12:30:00,294.42,294.42,293.74,293.9,1700.0,289.0055,289.0055,288.338,288.495,1700.0
2023-03-08 12:35:00,294.09,294.5,294.05,294.5,1952.0,288.6815,289.084,288.6423,289.084,1952.0
2023-03-08 12:40:00,294.52,294.74,294.52,294.74,700.0,289.1036,289.3196,289.1036,289.3196,700.0
2023-03-08 12:45:00,294.7,294.72,294.42,294.42,400.0,289.2803,289.2999,289.0055,289.0055,400.0
2023-03-08 12:50:00,294.33,294.33,294.25,294.25,500.0,288.9171,288.9171,288.8386,288.8386,500.0
2023-03-08 12:55:00,293.81,293.81,293.81,293.81,100.0,288.4067,288.4067,288.4067,288.4067,100.0
2023-03-08 13:00:00,293.73,293.89,293.4,293.52,1700.0,288.3281,288.4852,288.0042,288.122,1700.0
2023-03-08 13:05:00,293.74,293.74,293.5,293.53,600.0,288.338,288.338,288.1024,288.1318,600.0
2023-03-08 13:10:00,293.75,293.94,293.6,293.89,820.0,288.3478,288.5343,288.2005,288.4852,820.0
2023-03-08 13:15:00,293.7,293.97,293.49,293.97,1900.0,288.2987,288.5637,288.0926,288.5637,1900.0
2023-03-08 13:20:00,294.07,294.12,293.97,294.12,700.0,288.6619,288.711,288.5637,288.711,700.0
2023-03-08 13:25:00,293.91,293.91,293.58,293.59,700.0,288.5048,288.5048,288.1809,288.1907,700.0
2023-03-08 13:30:00,293.44,293.69,293.44,293.45,1226.0,288.0435,288.2889,288.0435,288.0533,1226.0
2023-03-08 13:35:00,293.72,293.8,293.64,293.69,2438.0,288.3183,288.3969,288.2398,288.2889,2438.0
2023-03-08 13:40:00,293.63,293.85,293.35,293.83,2156.0,288.23,288.4459,287.9551,288.4263,2156.0
2023-03-08 13:45:00,293.87,294.22,293.57,293.87,40884.0,288.4656,288.8091,288.1711,288.4656,40884.0
2023-03-08 13:50:00,293.85,293.89,293.52,293.89,1437.0,288.4459,288.4852,288.122,288.4852,1437.0
2023-03-08 13:55:00,293.67,293.71,293.67,293.68,300.0,288.2692,288.3085,288.2692,288.2791,300.0
2023-03-08 14:00:00,293.87,294.08,293.87,293.98,1844.0,288.4656,288.6717,288.4656,288.5735,1844.0
2023-03-08 14:05:00,294.03,294.08,293.92,293.98,1300.0,288.6226,288.6717,288.5146,288.5735,1300.0
2023-03-08 14:10:00,294.05,294.09,293.92,294.04,3975.0,288.6423,288.6815,288.5146,288.6324,3975.0
2023-03-08 14:15:00,293.89,294.08,293.78,293.78,3464.0,288.4852,288.6717,288.3772,288.3772,3464.0
2023-03-08 14:20:00,293.96,294.11,293.86,293.86,1933.0,288.5539,288.7012,288.4558,288.4558,1933.0
2023-03-08 14:25:00,293.85,294.07,293.84,293.98,2526.0,288.4459,288.6619,288.4361,288.5735,2526.0
2023-03-08 14:30:00,294.04,294.04,293.78,293.78,3100.0,288.6324,288.6324,288.3772,288.3772,3100.0
2023-03-08 14:35:00,293.78,294.07,293.67,293.8,6417.0,288.3772,288.6619,288.2692,288.3969,6417.0
2023-03-08 14:40:00,294.0,294.11,293.76,293.76,5286.0,288.5932,288.7012,288.3576,288.3576,5286.0
2023-03-08 14:45:00,293.74,293.75,293.56,293.67,1500.0,288.338,288.3478,288.1613,288.2692,1500.0
2023-03-08 14:50:00,293.59,293.87,293.45,293.84,4054.0,288.1907,288.4656,288.0533,288.4361,4054.0
2023-03-08 14:55:00,293.79,293.83,293.61,293.76,1750.0,288.387,288.4263,288.2103,288.3576,1750.0
2023-03-08 15:00:00,293.94,293.99,293.7,293.83,3000.0,288.5343,288.5834,288.2987,288.4263,3000.0
2023-03-08 15:05:00,293.78,293.84,293.55,293.75,4799.0,288.3772,288.4361,288.1515,288.3478,4799.0
2023-03-08 15:10:00,293.65,293.65,293.55,293.55,1068.0,288.2496,288.2496,288.1515,288.1515,1068.0
2023-03-08 15:15:00,293.52,293.8,293.52,293.8,4098.0,288.122,288.3969,288.122,288.3969,4098.0
2023-03-08 15:20:00,293.71,293.88,293.5,293.5,7930.0,288.3085,288.4754,288.1024,288.1024,7930.0
2023-03-08 15:25:00,293.51,293.92,293.5,293.89,3924.0,288.1122,288.5146,288.1024,288.4852,3924.0
2023-03-08 15:30:00,293.83,294.16,293.82,294.06,3005.0,288.4263,288.7502,288.4165,288.6521,3005.0
2023-03-08 15:35:00,294.05,294.45,293.92,294.17,7361.0,288.6423,289.0349,288.5146,288.7601,7361.0
2023-03-08 15:40:00,294.17,294.71,294.03,294.71,17104.0,288.7601,289.2901,288.6226,289.2901,17104.0
2023-03-08 15:45:00,294.68,294.74,294.43,294.63,19115.0,289.2607,289.3196,289.0153,289.2116,19115.0
2023-03-08 15:50:00,294.65,294.81,294.14,294.31,33861.0,289.2312,289.3883,288.7306,288.8975,33861.0
2023-03-08 15:55:00,294.28,294.72,294.06,294.12,86656.0,288.868,289.2999,288.6521,288.711,86656.0
2023-03-09 09:30:00,295.7,297.85,295.7,297.4,8897.0,290.2619,292.3724,290.2619,291.9306,8897.0
2023-03-09 09:35:00,297.4,297.96,296.89,297.79,2806.0,291.9306,292.4803,291.43,292.3135,2806.0
2023-03-09 09:40:00,298.11,298.35,297.84,297.84,3422.0,292.6276,292.8632,292.3626,292.3626,3422.0
2023-03-09 09:45:00,298.08,298.26,297.56,298.11,33244.0,292.5981,292.7748,292.0877,292.6276,33244.0
2023-03-09 09:50:00,298.11,298.56,298.11,298.56,3211.0,292.6276,293.0693,292.6276,293.0693,3211.0
2023-03-09 09:55:00,298.81,299.4,298.53,299.16,5927.0,293.3147,293.8939,293.0399,293.6583,5927.0
2023-03-09 10:00:00,299.15,299.5,298.67,299.25,4669.0,293.6485,293.992,293.1773,293.7466,4669.0
2023-03-09 10:05:00,299.48,300.36,299.25,300.0,30489.0,293.9724,294.8362,293.7466,294.4828,30489.0
2023-03-09 10:10:00,300.13,300.44,299.35,299.36,5175.0,294.6104,294.9147,293.8448,293.8546,5175.0
2023-03-09 10:15:00,299.37,299.37,298.86,298.95,1243.0,293.8644,293.8644,293.3638,293.4521,1243.0
2023-03-09 10:20:00,299.33,299.68,299.3,299.67,1319.0,293.8252,294.1687,293.7957,294.1589,1319.0
2023-03-09 10:25:00,299.87,300.36,299.73,300.36,1265.0,294.3552,294.8362,294.2178,294.8362,1265.0
2023-03-09 10:30:00,300.26,301.44,300.26,301.38,2442.0,294.7381,295.8964,294.7381,295.8375,2442.0
2023-03-09 10:35:00,301.43,301.79,301.34,301.59,8841.0,295.8865,296.2399,295.7982,296.0436,8841.0
2023-03-09 10:40:00,301.66,302.11,301.65,302.05,6574.0,296.1123,296.554,296.1025,296.4951,6574.0
2023-03-09 10:45:00,302.24,302.95,302.18,302.18,3994.0,296.6816,297.3786,296.6227,296.6227,3994.0
2023-03-09 10:50:00,302.16,302.68,301.93,302.5,2405.0,296.6031,297.1135,296.3773,296.9369,2405.0
2023-03-09 10:55:00,302.4,302.66,302.1,302.29,3100.0,296.8387,297.0939,296.5442,296.7307,3100.0
2023-03-09 11:00:00,302.51,302.51,301.01,301.01,4856.0,296.9467,296.9467,295.4743,295.4743,4856.0
2023-03-09 11:05:00,301.09,301.83,301.08,301.82,3165.0,295.5528,296.2792,295.543,296.2694,3165.0
2023-03-09 11:10:00,301.76,302.44,301.69,302.44,1875.0,296.2105,296.878,296.1418,296.878,1875.0
2023-03-09 11:15:00,302.32,302.33,301.9,302.07,2600.0,296.7602,296.77,296.3479,296.5148,2600.0
2023-03-09 11:20:00,302.07,302.17,301.52,301.77,1801.0,296.5148,296.6129,295.9749,296.2203,1801.0
2023-03-09 11:25:00,301.78,301.78,300.95,301.18,2115.0,296.2301,296.2301,295.4154,295.6411,2115.0
2023-03-09 11:30:00,301.26,301.4,300.52,300.6,2809.0,295.7197,295.8571,294.9933,295.0718,2809.0
2023-03-09 11:35:00,300.35,300.57,300.24,300.28,1533.0,294.8264,295.0424,294.7184,294.7577,1533.0
2023-03-09 11:40:00,300.27,300.87,300.27,300.76,2150.0,294.7479,295.3368,294.7479,295.2289,2150.0
2023-03-09 11:45:00,300.95,301.35,300.86,301.11,4049.0,295.4154,295.808,295.327,295.5724,4049.0
2023-03-09 11:50:00,301.13,301.4,300.96,301.29,5960.0,295.5921,295.8571,295.4252,295.7491,5960.0
2023-03-09 11:55:00,301.29,301.52,301.05,301.4,3702.0,295.7491,295.9749,295.5135,295.8571,3702.0
2023-03-09 12:00:00,301.3,301.48,301.0,301.48,12508.0,295.7589,295.9356,295.4644,295.9356,12508.0
2023-03-09 12:05:00,301.33,301.33,300.93,301.06,3100.0,295.7884,295.7884,295.3957,295.5233,3100.0
2023-03-09 12:10:00,301.1,301.95,301.09,301.95,2801.0,295.5626,296.397,295.5528,296.397,2801.0
2023-03-09 12:15:00,301.81,302.27,301.8,302.21,4288.0,296.2595,296.7111,296.2497,296.6522,4288.0
2023-03-09 12:20:00,302.12,302.58,302.09,302.44,2481.0,296.5638,297.0154,296.5344,296.878,2481.0
2023-03-09 12:25:00,302.29,302.62,302.24,302.46,2798.0,296.7307,297.0546,296.6816,296.8976,2798.0
2023-03-09 12:30:00,302.52,302.68,302.35,302.35,3488.0,296.9565,297.1135,296.7896,296.7896,3488.0
2023-03-09 12:35:00,302.43,302.43,301.54,301.76,5622.0,296.8681,296.8681,295.9945,296.2105,5622.0
2023-03-09 12:40:00,301.67,302.26,301.67,301.82,2500.0,296.1221,296.7013,296.1221,296.2694,2500.0
2023-03-09 12:45:00,301.69,301.75,301.39,301.39,1755.0,296.1418,296.2006,295.8473,295.8473,1755.0
2023-03-09 12:50:00,301.19,301.82,301.14,301.68,6053.0,295.6509,296.2694,295.6019,296.1319,6053.0
2023-03-09 12:55:00,301.69,301.85,301.58,301.7,3302.0,296.1418,296.2988,296.0338,296.1516,3302.0
2023-03-09 13:00:00,301.7,301.84,301.45,301.68,3921.0,296.1516,296.289,295.9062,296.1319,3921.0
2023-03-09 13:05:00,301.81,301.93,301.53,301.69,3456.0,296.2595,296.3773,295.9847,296.1418,3456.0
2023-03-09 13:10:00,301.63,301.65,300.68,300.69,3232.0,296.0829,296.1025,295.1503,295.1601,3232.0
2023-03-09 13:15:00,300.48,300.6,300.0,300.0,2197.0,294.954,295.0718,294.4828,294.4828,2197.0
2023-03-09 13:20:00,300.27,300.55,299.68,299.69,3373.0,294.7479,295.0227,294.1687,294.1785,3373.0
2023-03-09 13:25:00,299.68,299.74,299.12,299.29,3775.0,294.1687,294.2276,293.619,293.7859,3775.0
2023-03-09 13:30:00,299.28,299.54,299.03,299.42,5290.0,293.7761,294.0313,293.5307,293.9135,5290.0
2023-03-09 13:35:00,299.43,299.43,298.66,298.87,2100.0,293.9233,293.9233,293.1675,293.3736,2100.0
2023-03-09 13:40:00,299.07,299.28,299.02,299.14,1263.0,293.5699,293.7761,293.5209,293.6386,1263.0
2023-03-09 13:45:00,298.97,298.97,298.08,298.11,5280.0,293.4718,293.4718,292.5981,292.6276,5280.0
2023-03-09 13:50:00,298.01,298.69,298.01,298.4,3151.0,292.5294,293.1969,292.5294,292.9123,3151.0
2023-03-09 13:55:00,298.09,298.55,298.09,298.55,1951.0,292.608,293.0595,292.608,293.0595,1951.0
2023-03-09 14:00:00,298.27,298.68,298.12,298.22,4434.0,292.7846,293.1871,292.6374,292.7356,4434.0
2023-03-09 14:05:00,298.2,298.48,297.94,298.38,7381.0,292.7159,292.9908,292.4607,292.8926,7381.0
2023-03-09 14:10:00,298.26,298.27,297.21,297.21,7813.0,292.7748,292.7846,291.7441,291.7441,7813.0
2023-03-09 14:15:00,297.25,297.84,296.95,297.5,8326.0,291.7834,292.3626,291.4889,292.0288,8326.0
2023-03-09 14:20:00,297.56,298.11,297.38,298.1,3099.0,292.0877,292.6276,291.911,292.6178,3099.0
2023-03-09 14:25:00,298.03,298.4,297.99,298.07,2907.0,292.5491,292.9123,292.5098,292.5883,2907.0
2023-03-09 14:30:00,298.01,298.08,297.35,297.49,3422.0,292.5294,292.5981,291.8816,292.019,3422.0
2023-03-09 14:35:00,297.51,297.98,297.51,297.68,5061.0,292.0386,292.5,292.0386,292.2055,5061.0
2023-03-09 14:40:00,297.9,298.18,297.54,297.76,3444.0,292.4215,292.6963,292.0681,292.284,3444.0
2023-03-09 14:45:00,297.78,297.95,296.65,296.67,12400.0,292.3037,292.4705,291.1944,291.2141,12400.0
2023-03-09 14:50:00,296.8,297.03,296.52,296.8,4356.0,291.3417,291.5675,291.0668,291.3417,4356.0
2023-03-09 14:55:00,296.78,296.78,296.38,296.55,3435.0,291.3221,291.3221,290.9294,291.0963,3435.0
2023-03-09 15:00:00,296.36,296.62,296.28,296.4,2375.0,290.9098,291.165,290.8312,290.949,2375.0
2023-03-09 15:05:00,296.51,296.63,295.85,295.91,6081.0,291.057,291.1748,290.4092,290.4681,6081.0
2023-03-09 15:10:00,295.7,296.02,294.96,295.9,16264.0,290.2619,290.576,289.5355,290.4582,16264.0
2023-03-09 15:15:00,295.75,295.75,293.98,293.98,11200.0,290.311,290.311,288.5735,288.5735,11200.0
2023-03-09 15:20:00,294.01,294.64,293.55,294.41,7698.0,288.603,289.2214,288.1515,288.9956,7698.0
2023-03-09 15:25:00,294.31,294.86,294.03,294.29,13120.0,288.8975,289.4374,288.6226,288.8778,13120.0
2023-03-09 15:30:00,294.29,295.19,293.97,295.03,12741.0,288.8778,289.7613,288.5637,289.6042,12741.0
2023-03-09 15:35:00,295.05,295.16,294.1,294.85,6389.0,289.6239,289.7318,288.6913,289.4275,6389.0
2023-03-09 15:40:00,294.84,295.07,294.55,294.8,6458.0,289.4177,289.6435,289.1331,289.3785,6458.0
2023-03-09 15:45:00,294.78,295.21,294.08,295.21,11374.0,289.3588,289.7809,288.6717,289.7809,11374.0
2023-03-09 15:50:00,295.21,295.83,295.12,295.51,30981.0,289.7809,290.3895,289.6926,290.0754,30981.0
2023-03-09 15:55:00,295.6,295.6,294.32,295.05,81810.0,290.1638,290.1638,288.9073,289.6239,81810.0
2023-03-10 09:30:00,295.67,296.49,294.89,294.89,17226.0,290.2325,291.0374,289.4668,289.4668,17226.0
2023-03-10 09:35:00,294.32,295.33,293.76,294.48,4170.0,288.9073,289.8987,288.3576,289.0643,4170.0
2023-03-10 09:40:00,294.3,294.31,292.27,292.27,3028.0,288.8877,288.8975,286.895,286.895,3028.0
2023-03-10 09:45:00,291.92,292.22,290.4,291.21,14784.0,286.5514,286.8459,285.0594,285.8545,14784.0
2023-03-10 09:50:00,290.79,290.8,288.52,288.54,27429.0,285.4422,285.452,283.214,283.2336,27429.0
2023-03-10 09:55:00,288.86,290.86,288.09,290.59,5417.0,283.5477,285.5109,282.7919,285.2459,5417.0
2023-03-10 10:00:00,291.02,291.27,288.97,289.15,11129.0,285.668,285.9134,283.6557,283.8324,11129.0
2023-03-10 10:05:00,289.49,290.16,288.51,288.53,10532.0,284.1661,284.8238,283.2041,283.2238,10532.0
2023-03-10 10:10:00,288.8,288.8,287.06,287.06,7645.0,283.4888,283.4888,281.7808,281.7808,7645.0
2023-03-10 10:15:00,287.06,287.81,286.42,287.21,39106.0,281.7808,282.517,281.1526,281.928,39106.0
2023-03-10 10:20:00,287.29,287.55,286.34,286.91,17720.0,282.0066,282.2618,281.074,281.6336,17720.0
2023-03-10 10:25:00,287.34,288.83,287.34,288.61,6956.0,282.0557,283.5183,282.0557,283.3023,6956.0
2023-03-10 10:30:00,288.74,289.55,288.47,288.48,8931.0,283.4299,284.225,283.1649,283.1747,8931.0
2023-03-10 10:35:00,288.56,289.23,288.23,288.65,5203.0,283.2532,283.9109,282.9293,283.3416,5203.0
2023-03-10 10:40:00,289.27,289.47,288.41,288.62,6475.0,283.9502,284.1465,283.106,283.3121,6475.0
2023-03-10 10:45:00,288.82,288.96,288.35,288.36,7412.0,283.5084,283.6459,283.0471,283.0569,7412.0
2023-03-10 10:50:00,288.18,289.13,287.34,288.93,8896.0,282.8802,283.8127,282.0557,283.6164,8896.0
2023-03-10 10:55:00,289.13,290.74,289.13,290.74,6006.0,283.8127,285.3931,283.8127,285.3931,6006.0
2023-03-10 11:00:00,290.57,290.57,289.52,289.92,5383.0,285.2263,285.2263,284.1956,284.5882,5383.0
2023-03-10 11:05:00,290.2,290.2,289.72,290.15,5023.0,284.8631,284.8631,284.3919,284.814,5023.0
2023-03-10 11:10:00,290.15,290.59,288.84,289.07,5390.0,284.814,285.2459,283.5281,283.7538,5390.0
2023-03-10 11:15:00,289.08,289.68,288.8,289.55,7832.0,283.7637,284.3526,283.4888,284.225,7832.0
2023-03-10 11:20:00,289.41,290.84,289.15,290.71,5997.0,284.0876,285.4913,283.8324,285.3637,5997.0
2023-03-10 11:25:00,290.61,291.74,290.61,291.74,3358.0,285.2655,286.3747,285.2655,286.3747,3358.0
2023-03-10 11:30:00,291.74,292.51,291.43,291.94,9000.0,286.3747,287.1306,286.0704,286.5711,9000.0
2023-03-10 11:35:00,291.94,292.76,291.27,292.57,8060.0,286.5711,287.376,285.9134,287.1895,8060.0
2023-03-10 11:40:00,292.55,292.65,291.67,291.67,4125.0,287.1698,287.268,286.306,286.306,4125.0
2023-03-10 11:45:00,291.37,291.52,290.17,290.5,1200.0,286.0115,286.1588,284.8336,285.1575,1200.0
2023-03-10 11:50:00,290.58,291.13,290.19,291.1,9068.0,285.2361,285.776,284.8532,285.7465,9068.0
2023-03-10 11:55:00,291.07,291.43,290.45,290.66,14918.0,285.7171,286.0704,285.1085,285.3146,14918.0
2023-03-10 12:00:00,290.81,291.06,290.67,290.7,4643.0,285.4618,285.7072,285.3244,285.3539,4643.0
2023-03-10 12:05:00,290.82,290.82,289.92,289.92,7926.0,285.4717,285.4717,284.5882,284.5882,7926.0
2023-03-10 12:10:00,289.57,289.86,288.94,289.28,3913.0,284.2446,284.5293,283.6262,283.96,3913.0
2023-03-10 12:15:00,289.3,289.78,288.89,288.89,6437.0,283.9796,284.4508,283.5772,283.5772,6437.0
2023-03-10 12:20:00,289.16,289.25,288.17,288.17,1441.0,283.8422,283.9305,282.8704,282.8704,1441.0
2023-03-10 12:25:00,288.45,288.51,288.01,288.44,3919.0,283.1452,283.2041,282.7133,283.1354,3919.0
2023-03-10 12:30:00,288.61,289.34,288.4,288.94,4652.0,283.3023,284.0189,283.0962,283.6262,4652.0
2023-03-10 12:35:00,288.96,289.66,288.65,289.47,7616.0,283.6459,284.333,283.3416,284.1465,7616.0
2023-03-10 12:40:00,289.08,289.17,288.38,288.91,4280.0,283.7637,283.852,283.0765,283.5968,4280.0
2023-03-10 12:45:00,288.77,289.13,288.43,288.43,2355.0,283.4594,283.8127,283.1256,283.1256,2355.0
2023-03-10 12:50:00,288.69,288.69,287.6,287.84,2036.0,283.3808,283.3808,282.3109,282.5465,2036.0
2023-03-10 12:55:00,287.86,287.86,287.22,287.25,2953.0,282.5661,282.5661,281.9379,281.9673,2953.0
2023-03-10 13:00:00,287.46,287.58,286.53,286.56,5554.0,282.1735,282.2912,281.2606,281.29,5554.0
2023-03-10 13:05:00,286.51,286.79,285.99,286.37,10709.0,281.2409,281.5158,280.7305,281.1035,10709.0
2023-03-10 13:10:00,286.54,286.6,286.01,286.36,7101.0,281.2704,281.3293,280.7501,281.0937,7101.0
2023-03-10 13:15:00,286.35,286.35,285.35,285.35,1618.0,281.0839,281.0839,280.1023,280.1023,1618.0
2023-03-10 13:20:00,285.01,285.23,284.54,285.04,2427.0,279.7685,279.9845,279.3072,279.798,2427.0
2023-03-10 13:25:00,285.06,285.24,283.89,284.71,5111.0,279.8176,279.9943,278.6691,279.474,5111.0
2023-03-10 13:30:00,284.71,284.85,284.17,284.47,4769.0,279.474,279.6115,278.944,279.2384,4769.0
2023-03-10 13:35:00,284.48,285.43,284.34,284.94,11615.0,279.2483,280.1808,279.1108,279.6998,11615.0
2023-03-10 13:40:00,285.12,285.44,284.96,285.44,2881.0,279.8765,280.1906,279.7194,280.1906,2881.0
2023-03-10 13:45:00,285.27,285.42,284.62,284.62,2900.0,280.0237,280.171,279.3857,279.3857,2900.0
2023-03-10 13:50:00,284.54,284.71,284.04,284.28,5894.0,279.3072,279.474,278.8163,279.0519,5894.0
2023-03-10 13:55:00,284.1,284.48,283.99,284.48,1200.0,278.8752,279.2483,278.7673,279.2483,1200.0
2023-03-10 14:00:00,284.75,286.52,284.75,286.52,11743.0,279.5133,281.2507,279.5133,281.2507,11743.0
2023-03-10 14:05:00,286.51,287.1,286.22,287.1,12143.0,281.2409,281.8201,280.9563,281.8201,12143.0
2023-03-10 14:10:00,287.36,287.88,286.74,287.4,9799.0,282.0753,282.5857,281.4667,282.1146,9799.0
2023-03-10 14:15:00,287.06,287.07,285.99,286.97,17274.0,281.7808,281.7906,280.7305,281.6925,17274.0
2023-03-10 14:20:00,287.09,287.16,286.41,286.6,13228.0,281.8103,281.879,281.1428,281.3293,13228.0
2023-03-10 14:25:00,286.78,286.78,285.99,286.18,3038.0,281.506,281.506,280.7305,280.917,3038.0
2023-03-10 14:30:00,286.52,287.26,286.44,286.85,2339.0,281.2507,281.9771,281.1722,281.5747,2339.0
2023-03-10 14:35:00,286.93,288.03,286.79,287.98,4460.0,281.6532,282.733,281.5158,282.6839,4460.0
2023-03-10 14:40:00,287.84,288.07,287.29,287.5,3008.0,282.5465,282.7722,282.0066,282.2127,3008.0
2023-03-10 14:45:00,287.4,288.93,287.39,288.93,2714.0,282.1146,283.6164,282.1047,283.6164,2714.0
2023-03-10 14:50:00,288.79,288.96,288.56,288.85,5290.0,283.479,283.6459,283.2532,283.5379,5290.0
2023-03-10 14:55:00,289.0,289.49,288.35,288.48,3601.0,283.6851,284.1661,283.0471,283.1747,3601.0
2023-03-10 15:00:00,288.67,288.68,287.82,288.13,7564.0,283.3612,283.371,282.5268,282.8311,7564.0
2023-03-10 15:05:00,287.91,287.96,287.02,287.96,4551.0,282.6152,282.6643,281.7415,282.6643,4551.0
2023-03-10 15:10:00,287.6,288.31,287.43,287.68,4116.0,282.3109,283.0078,282.144,282.3894,4116.0
2023-03-10 15:15:00,287.78,288.13,286.57,286.66,7904.0,282.4876,282.8311,281.2998,281.3882,7904.0
2023-03-10 15:20:00,286.48,286.95,286.33,286.87,12050.0,281.2115,281.6728,281.0642,281.5943,12050.0
2023-03-10 15:25:00,287.0,287.44,286.83,287.08,9332.0,281.7219,282.1538,281.555,281.8004,9332.0
2023-03-10 15:30:00,287.12,287.15,286.23,286.23,8956.0,281.8397,281.8692,280.9661,280.9661,8956.0
2023-03-10 15:35:00,286.21,286.29,285.32,285.49,7423.0,280.9464,281.025,280.0728,280.2397,7423.0
2023-03-10 15:40:00,285.31,285.38,284.79,284.92,8978.0,280.063,280.1317,279.5526,279.6802,8978.0
2023-03-10 15:45:00,285.05,285.31,284.78,285.21,9231.0,279.8078,280.063,279.5427,279.9648,9231.0
2023-03-10 15:50:00,285.23,285.29,284.56,284.56,30831.0,279.9845,280.0434,279.3268,279.3268,30831.0
2023-03-10 15:55:00,284.62,285.51,284.57,285.09,67550.0,279.3857,280.2593,279.3366,279.847,67550.0
2023-03-13 09:30:00,280.16,280.16,280.16,280.16,100.0,275.0077,275.0077,275.0077,275.0077,100.0
2023-03-13 09:35:00,280.0,281.77,278.23,278.73,62653.0,274.8506,276.5881,273.1132,273.604,62653.0
2023-03-13 09:40:00,279.06,280.34,278.97,279.83,25100.0,273.9279,275.1844,273.8396,274.6838,25100.0
2023-03-13 09:45:00,279.74,286.65,279.73,286.39,58673.0,274.5954,281.3783,274.5856,281.1231,58673.0
2023-03-13 09:50:00,285.91,286.29,283.75,285.82,27691.0,280.652,281.025,278.5317,280.5636,27691.0
2023-03-13 09:55:00,285.81,288.4,285.4,286.35,39149.0,280.5538,283.0962,280.1513,281.0839,39149.0
2023-03-13 10:00:00,286.36,286.81,285.25,286.54,8151.0,281.0937,281.5354,280.0041,281.2704,8151.0
2023-03-13 10:05:00,286.5,288.94,286.39,288.1,21914.0,281.2311,283.6262,281.1231,282.8017,21914.0
2023-03-13 10:10:00,287.67,288.0,286.78,287.24,21117.0,282.3796,282.7035,281.506,281.9575,21117.0
2023-03-13 10:15:00,287.09,287.25,285.85,285.93,5471.0,281.8103,281.9673,280.5931,280.6716,5471.0
2023-03-13 10:20:00,286.11,287.44,285.96,286.02,4332.0,280.8483,282.1538,280.701,280.7599,4332.0
2023-03-13 10:25:00,286.46,286.52,285.06,285.28,5150.0,281.1918,281.2507,279.8176,280.0335,5150.0
2023-03-13 10:30:00,285.28,285.67,284.59,285.32,22041.0,280.0335,280.4164,279.3562,280.0728,22041.0
2023-03-13 10:35:00,285.4,286.14,285.11,286.14,9713.0,280.1513,280.8777,279.8667,280.8777,9713.0
2023-03-13 10:40:00,286.33,286.79,285.49,286.44,40276.0,281.0642,281.5158,280.2397,281.1722,40276.0
2023-03-13 10:45:00,286.44,286.54,284.96,286.49,18261.0,281.1722,281.2704,279.7194,281.2213,18261.0
2023-03-13 10:50:00,286.48,286.59,284.11,284.96,14358.0,281.2115,281.3195,278.8851,279.7194,14358.0
2023-03-13 10:55:00,284.75,287.39,284.75,286.62,14733.0,279.5133,282.1047,279.5133,281.3489,14733.0
2023-03-13 11:00:00,286.34,288.0,286.33,287.73,12148.0,281.074,282.7035,281.0642,282.4385,12148.0
2023-03-13 11:05:00,287.5,288.23,286.85,287.4,7815.0,282.2127,282.9293,281.5747,282.1146,7815.0
2023-03-13 11:10:00,287.64,288.37,287.3,287.3,7675.0,282.3501,283.0667,282.0164,282.0164,7675.0
2023-03-13 11:15:00,286.97,287.93,286.88,287.44,10064.0,281.6925,282.6348,281.6041,282.1538,10064.0
2023-03-13 11:20:00,287.75,288.23,287.13,287.69,11859.0,282.4581,282.9293,281.8495,282.3992,11859.0
2023-03-13 11:25:00,287.91,289.1,287.75,288.87,7848.0,282.6152,283.7833,282.4581,283.5575,7848.0
2023-03-13 11:30:00,288.84,288.84,287.46,287.6,6450.0,283.5281,283.5281,282.1735,282.3109,6450.0
2023-03-13 11:35:00,287.48,287.71,286.43,286.44,15868.0,282.1931,282.4189,281.1624,281.1722,15868.0
2023-03-13 11:40:00,286.71,288.1,286.66,287.79,11027.0,281.4372,282.8017,281.3882,282.4974,11027.0
2023-03-13 11:45:00,287.59,288.21,287.13,288.08,12509.0,282.3011,282.9097,281.8495,282.782,12509.0
2023-03-13 11:50:00,288.02,288.02,286.82,286.82,17523.0,282.7232,282.7232,281.5452,281.5452,17523.0
2023-03-13 11:55:00,286.69,287.51,286.46,287.4,12071.0,281.4176,282.2225,281.1918,282.1146,12071.0
2023-03-13 12:00:00,287.71,289.14,287.71,287.99,5257.0,282.4189,283.8226,282.4189,282.6937,5257.0
2023-03-13 12:05:00,287.85,289.46,287.85,289.46,6473.0,282.5563,284.1367,282.5563,284.1367,6473.0
2023-03-13 12:10:00,289.44,289.44,288.36,289.08,5029.0,284.117,284.117,283.0569,283.7637,5029.0
2023-03-13 12:15:00,288.36,289.38,288.36,288.67,3986.0,283.0569,284.0581,283.0569,283.3612,3986.0
2023-03-13 12:20:00,288.68,289.02,287.91,287.92,3377.0,283.371,283.7048,282.6152,282.625,3377.0
2023-03-13 12:25:00,288.05,288.34,287.45,287.7,3962.0,282.7526,283.0373,282.1636,282.409,3962.0
2023-03-13 12:30:00,287.78,288.15,287.36,287.56,24763.0,282.4876,282.8508,282.0753,282.2716,24763.0
2023-03-13 12:35:00,287.53,288.17,287.27,287.73,14568.0,282.2422,282.8704,281.9869,282.4385,14568.0
2023-03-13 12:40:00,287.75,288.57,287.6,287.6,6606.0,282.4581,283.263,282.3109,282.3109,6606.0
2023-03-13 12:45:00,287.33,288.03,285.76,286.28,5211.0,282.0458,282.733,280.5047,281.0152,5211.0
2023-03-13 12:50:00,286.19,286.82,285.82,286.7,5133.0,280.9268,281.5452,280.5636,281.4274,5133.0
2023-03-13 12:55:00,286.76,286.86,285.53,286.33,5331.0,281.4863,281.5845,280.2789,281.0642,5331.0
2023-03-13 13:00:00,286.28,286.48,285.02,285.07,5726.0,281.0152,281.2115,279.7783,279.8274,5726.0
2023-03-13 13:05:00,285.07,285.82,284.86,285.75,7624.0,279.8274,280.5636,279.6213,280.4949,7624.0
2023-03-13 13:10:00,285.87,286.34,285.37,285.55,5913.0,280.6127,281.074,280.1219,280.2986,5913.0
2023-03-13 13:15:00,285.38,286.4,285.13,285.94,7635.0,280.1317,281.1329,279.8863,280.6814,7635.0
2023-03-13 13:20:00,285.7,285.71,285.33,285.4,4228.0,280.4458,280.4556,280.0826,280.1513,4228.0
2023-03-13 13:25:00,285.41,285.96,285.08,285.44,11826.0,280.1612,280.701,279.8372,280.1906,11826.0
2023-03-13 13:30:00,285.44,285.9,284.99,284.99,9249.0,280.1906,280.6421,279.7489,279.7489,9249.0
2023-03-13 13:35:00,285.0,287.85,285.0,287.52,7498.0,279.7587,282.5563,279.7587,282.2323,7498.0
2023-03-13 13:40:00,287.93,288.08,287.32,287.94,8779.0,282.6348,282.782,282.036,282.6446,8779.0
2023-03-13 13:45:00,288.0,288.08,287.44,287.44,23055.0,282.7035,282.782,282.1538,282.1538,23055.0
2023-03-13 13:50:00,287.6,288.01,287.53,287.76,3358.0,282.3109,282.7133,282.2422,282.4679,3358.0
2023-03-13 13:55:00,287.87,288.12,287.79,287.94,1914.0,282.5759,282.8213,282.4974,282.6446,1914.0
2023-03-13 14:00:00,287.75,288.3,287.15,287.8,4595.0,282.4581,282.998,281.8692,282.5072,4595.0
2023-03-13 14:05:00,287.7,287.99,287.4,287.82,3835.0,282.409,282.6937,282.1146,282.5268,3835.0
2023-03-13 14:10:00,287.95,288.29,287.62,287.62,4301.0,282.6544,282.9882,282.3305,282.3305,4301.0
2023-03-13 14:15:00,287.76,288.52,287.69,288.27,4132.0,282.4679,283.214,282.3992,282.9686,4132.0
2023-03-13 14:20:00,288.33,288.65,288.09,288.64,1805.0,283.0275,283.3416,282.7919,283.3317,1805.0
2023-03-13 14:25:00,288.7,288.98,288.01,288.01,2153.0,283.3906,283.6655,282.7133,282.7133,2153.0
2023-03-13 14:30:00,288.1,288.88,288.09,288.57,5068.0,282.8017,283.5673,282.7919,283.263,5068.0
2023-03-13 14:35:00,288.32,288.46,287.89,288.38,6750.0,283.0176,283.1551,282.5955,283.0765,6750.0
2023-03-13 14:40:00,288.42,289.27,288.13,288.81,6208.0,283.1158,283.9502,282.8311,283.4986,6208.0
2023-03-13 14:45:00,288.81,288.83,288.39,288.81,1600.0,283.4986,283.5183,283.0863,283.4986,1600.0
2023-03-13 14:50:00,288.77,289.45,288.77,289.41,2129.0,283.4594,284.1269,283.4594,284.0876,2129.0
2023-03-13 14:55:00,289.5,289.72,289.08,289.08,5603.0,284.1759,284.3919,283.7637,283.7637,5603.0
2023-03-13 15:00:00,289.05,289.08,288.28,288.31,5772.0,283.7342,283.7637,282.9784,283.0078,5772.0
2023-03-13 15:05:00,287.92,288.78,287.92,288.09,2863.0,282.625,283.4692,282.625,282.7919,2863.0
2023-03-13 15:10:00,288.06,288.57,287.87,287.99,8853.0,282.7624,283.263,282.5759,282.6937,8853.0
2023-03-13 15:15:00,288.22,288.25,287.61,287.7,13626.0,282.9195,282.9489,282.3207,282.409,13626.0
2023-03-13 15:20:00,287.67,287.77,286.0,286.0,5585.0,282.3796,282.4777,280.7403,280.7403,5585.0
2023-03-13 15:25:00,285.68,285.92,285.11,285.66,10146.0,280.4262,280.6618,279.8667,280.4066,10146.0
2023-03-13 15:30:00,285.69,286.41,285.51,286.23,8309.0,280.436,281.1428,280.2593,280.9661,8309.0
2023-03-13 15:35:00,286.28,286.63,285.86,286.42,10544.0,281.0152,281.3587,280.6029,281.1526,10544.0
2023-03-13 15:40:00,286.56,287.0,286.23,286.47,7796.0,281.29,281.7219,280.9661,281.2017,7796.0
2023-03-13 15:45:00,286.49,286.62,286.12,286.27,9043.0,281.2213,281.3489,280.8581,281.0053,9043.0
2023-03-13 15:50:00,286.14,286.14,285.61,285.93,16344.0,280.8777,280.8777,280.3575,280.6716,16344.0
2023-03-13 15:55:00,285.93,286.05,284.76,285.32,37428.0,280.6716,280.7894,279.5231,280.0728,37428.0
2023-03-14 09:35:00,289.93,291.36,289.89,291.0,8143.0,284.598,286.0017,284.5588,285.6483,8143.0
2023-03-14 09:40:00,291.04,291.36,290.44,290.78,3452.0,285.6876,286.0017,285.0986,285.4324,3452.0
2023-03-14 09:45:00,290.7,292.41,290.28,291.62,10142.0,285.3539,287.0324,284.9416,286.2569,10142.0
2023-03-14 09:50:00,291.73,291.82,290.05,290.09,3878.0,286.3649,286.4533,284.7158,284.7551,3878.0
2023-03-14 09:55:00,289.75,290.76,289.58,290.55,2807.0,284.4213,285.4128,284.2545,285.2066,2807.0
2023-03-14 10:00:00,291.06,292.46,290.34,292.46,5876.0,285.7072,287.0815,285.0005,287.0815,5876.0
2023-03-14 10:05:00,292.46,293.63,292.03,293.18,3418.0,287.0815,288.23,286.6594,287.7883,3418.0
2023-03-14 10:10:00,293.42,293.67,292.6,293.67,2954.0,288.0238,288.2692,287.2189,288.2692,2954.0
2023-03-14 10:15:00,293.88,294.33,293.32,294.33,4941.0,288.4754,288.9171,287.9257,288.9171,4941.0
2023-03-14 10:20:00,294.0,294.67,293.84,294.3,3301.0,288.5932,289.2509,288.4361,288.8877,3301.0
2023-03-14 10:25:00,294.52,294.57,293.69,294.57,1955.0,289.1036,289.1527,288.2889,289.1527,1955.0
2023-03-14 10:30:00,294.6,294.82,294.25,294.54,8409.0,289.1821,289.3981,288.8386,289.1232,8409.0
2023-03-14 10:35:00,294.54,294.97,293.84,294.32,4797.0,289.1232,289.5453,288.4361,288.9073,4797.0
2023-03-14 10:40:00,294.49,294.59,294.16,294.3,5487.0,289.0742,289.1723,288.7502,288.8877,5487.0
2023-03-14 10:45:00,294.46,295.0,294.41,294.76,10618.0,289.0447,289.5748,288.9956,289.3392,10618.0
2023-03-14 10:50:00,294.77,295.6,294.77,294.87,12132.0,289.349,290.1638,289.349,289.4472,12132.0
2023-03-14 10:55:00,295.09,295.14,294.18,294.18,4176.0,289.6631,289.7122,288.7699,288.7699,4176.0
2023-03-14 11:00:00,294.3,294.71,294.11,294.71,10807.0,288.8877,289.2901,288.7012,289.2901,10807.0
2023-03-14 11:05:00,294.65,294.93,294.42,294.42,3274.0,289.2312,289.5061,289.0055,289.0055,3274.0
2023-03-14 11:10:00,294.08,294.34,294.05,294.13,3677.0,288.6717,288.9269,288.6423,288.7208,3677.0
2023-03-14 11:15:00,294.13,294.87,294.13,294.82,9252.0,288.7208,289.4472,288.7208,289.3981,9252.0
2023-03-14 11:20:00,294.93,295.98,294.83,295.98,3591.0,289.5061,290.5368,289.4079,290.5368,3591.0
2023-03-14 11:25:00,295.93,296.22,295.48,295.53,4347.0,290.4877,290.7723,290.046,290.095,4347.0
2023-03-14 11:30:00,295.4,295.7,295.35,295.38,1353.0,289.9674,290.2619,289.9183,289.9478,1353.0
2023-03-14 11:35:00,295.7,295.92,295.64,295.91,1518.0,290.2619,290.4779,290.203,290.4681,1518.0
2023-03-14 11:40:00,295.56,295.58,294.79,294.79,1837.0,290.1245,290.1441,289.3686,289.3686,1837.0
2023-03-14 11:45:00,294.42,294.8,294.0,294.0,3429.0,289.0055,289.3785,288.5932,288.5932,3429.0
2023-03-14 11:50:00,293.82,294.54,293.82,294.47,1490.0,288.4165,289.1232,288.4165,289.0545,1490.0
2023-03-14 11:55:00,294.67,294.67,293.82,293.98,4360.0,289.2509,289.2509,288.4165,288.5735,4360.0
2023-03-14 12:00:00,293.74,294.14,293.53,293.54,2043.0,288.338,288.7306,288.1318,288.1416,2043.0
2023-03-14 12:05:00,293.54,293.76,293.19,293.76,400.0,288.1416,288.3576,287.7981,288.3576,400.0
2023-03-14 12:10:00,293.77,294.03,293.67,293.84,2460.0,288.3674,288.6226,288.2692,288.4361,2460.0
2023-03-14 12:15:00,294.06,294.18,293.42,293.64,1812.0,288.6521,288.7699,288.0238,288.2398,1812.0
2023-03-14 12:20:00,293.43,293.5,292.94,293.03,1301.0,288.0337,288.1024,287.5527,287.641,1301.0
2023-03-14 12:25:00,292.97,292.97,292.52,292.58,2422.0,287.5821,287.5821,287.1404,287.1993,2422.0
2023-03-14 12:30:00,292.83,293.11,292.68,293.1,3115.0,287.4447,287.7195,287.2975,287.7097,3115.0
2023-03-14 12:35:00,293.26,293.26,292.76,292.82,1150.0,287.8668,287.8668,287.376,287.4349,1150.0
2023-03-14 12:40:00,292.75,292.75,292.29,292.57,1852.0,287.3662,287.3662,286.9146,287.1895,1852.0
2023-03-14 12:45:00,292.64,292.95,292.64,292.65,1345.0,287.2582,287.5625,287.2582,287.268,1345.0
2023-03-14 12:50:00,292.66,292.66,291.94,292.21,2737.0,287.2778,287.2778,286.5711,286.8361,2737.0
2023-03-14 12:55:00,291.78,292.09,291.77,292.01,1400.0,286.414,286.7183,286.4042,286.6398,1400.0
2023-03-14 13:00:00,292.09,292.33,291.28,291.29,6475.0,286.7183,286.9539,285.9232,285.933,6475.0
2023-03-14 13:05:00,291.26,291.26,290.23,290.71,4161.0,285.9036,285.9036,284.8925,285.3637,4161.0
2023-03-14 13:10:00,290.49,290.5,290.18,290.3,1113.0,285.1477,285.1575,284.8434,284.9612,1113.0
2023-03-14 13:15:00,290.05,290.15,289.17,290.09,3949.0,284.7158,284.814,283.852,284.7551,3949.0
2023-03-14 13:20:00,289.74,289.75,289.0,289.55,4591.0,284.4115,284.4213,283.6851,284.225,4591.0
2023-03-14 13:25:00,289.7,290.4,289.59,290.21,1244.0,284.3723,285.0594,284.2643,284.8729,1244.0
2023-03-14 13:30:00,290.03,290.22,289.98,290.13,1531.0,284.6962,284.8827,284.6471,284.7943,1531.0
2023-03-14 13:35:00,289.98,290.47,289.98,290.34,2540.0,284.6471,285.1281,284.6471,285.0005,2540.0
2023-03-14 13:40:00,290.6,290.6,289.64,289.64,2303.0,285.2557,285.2557,284.3134,284.3134,2303.0
2023-03-14 13:45:00,289.21,289.99,289.21,289.98,2296.0,283.8913,284.6569,283.8913,284.6471,2296.0
2023-03-14 13:50:00,290.03,290.17,289.87,290.15,1614.0,284.6962,284.8336,284.5391,284.814,1614.0
2023-03-14 13:55:00,290.0,290.21,289.77,289.9,6348.0,284.6667,284.8729,284.441,284.5686,6348.0
2023-03-14 14:00:00,289.96,289.96,289.35,289.64,1800.0,284.6275,284.6275,284.0287,284.3134,1800.0
2023-03-14 14:05:00,289.35,289.47,288.94,289.24,6735.0,284.0287,284.1465,283.6262,283.9207,6735.0
2023-03-14 14:10:00,289.57,289.58,289.02,289.28,1442.0,284.2446,284.2545,283.7048,283.96,1442.0
2023-03-14 14:15:00,289.42,289.42,288.89,289.22,3280.0,284.0974,284.0974,283.5772,283.9011,3280.0
2023-03-14 14:20:00,289.06,289.08,288.75,288.9,7755.0,283.744,283.7637,283.4397,283.587,7755.0
2023-03-14 14:25:00,288.74,290.05,288.74,289.88,2267.0,283.4299,284.7158,283.4299,284.5489,2267.0
2023-03-14 14:30:00,289.91,290.17,289.87,290.06,1603.0,284.5784,284.8336,284.5391,284.7256,1603.0
2023-03-14 14:35:00,290.15,290.19,289.79,289.79,2238.0,284.814,284.8532,284.4606,284.4606,2238.0
2023-03-14 14:40:00,289.73,289.95,289.43,289.74,3197.0,284.4017,284.6177,284.1072,284.4115,3197.0
2023-03-14 14:45:00,289.94,290.93,289.8,290.49,5484.0,284.6078,285.5796,284.4704,285.1477,5484.0
2023-03-14 14:50:00,290.35,290.97,290.35,290.92,6077.0,285.0103,285.6189,285.0103,285.5698,6077.0
2023-03-14 14:55:00,290.84,291.08,289.92,289.92,7461.0,285.4913,285.7269,284.5882,284.5882,7461.0
2023-03-14 15:00:00,290.21,291.02,290.14,290.74,2100.0,284.8729,285.668,284.8042,285.3931,2100.0
2023-03-14 15:05:00,290.82,291.05,290.02,290.15,3429.0,285.4717,285.6974,284.6864,284.814,3429.0
2023-03-14 15:10:00,290.02,290.02,289.3,289.46,2856.0,284.6864,284.6864,283.9796,284.1367,2856.0
2023-03-14 15:15:00,289.34,290.16,289.01,290.12,3885.0,284.0189,284.8238,283.6949,284.7845,3885.0
2023-03-14 15:20:00,290.35,290.35,289.65,289.72,4297.0,285.0103,285.0103,284.3232,284.3919,4297.0
2023-03-14 15:25:00,289.84,290.28,289.75,290.13,2892.0,284.5097,284.9416,284.4213,284.7943,2892.0
2023-03-14 15:30:00,290.04,290.91,289.97,290.53,6065.0,284.706,285.56,284.6373,285.187,6065.0
2023-03-14 15:35:00,290.65,291.38,290.63,291.09,4505.0,285.3048,286.0214,285.2852,285.7367,4505.0
2023-03-14 15:40:00,290.97,291.71,290.95,291.4,6778.0,285.6189,286.3453,285.5993,286.041,6778.0
2023-03-14 15:45:00,291.53,291.71,291.28,291.57,4737.0,286.1686,286.3453,285.9232,286.2079,4737.0
2023-03-14 15:50:00,291.67,292.27,291.3,291.69,12791.0,286.306,286.895,285.9428,286.3257,12791.0
2023-03-14 15:55:00,291.78,293.2,291.76,292.9,41837.0,286.414,287.8079,286.3944,287.5134,41837.0
2023-03-15 09:30:00,288.8,288.92,288.8,288.92,543.0,283.4888,283.6066,283.4888,283.6066,543.0
2023-03-15 09:35:00,288.82,291.66,287.67,290.26,18613.0,283.5084,286.2962,282.3796,284.922,18613.0
2023-03-15 09:40:00,290.26,290.58,288.76,289.47,5748.0,284.922,285.2361,283.4495,284.1465,5748.0
2023-03-15 09:45:00,290.05,290.69,289.05,290.64,5044.0,284.7158,285.344,283.7342,285.295,5044.0
2023-03-15 09:50:00,290.06,290.06,288.55,288.81,2890.0,284.7256,284.7256,283.2434,283.4986,2890.0
2023-03-15 09:55:00,288.82,288.83,287.24,287.68,4700.0,283.5084,283.5183,281.9575,282.3894,4700.0
2023-03-15 10:00:00,287.36,288.04,287.1,287.97,11009.0,282.0753,282.7428,281.8201,282.6741,11009.0
2023-03-15 10:05:00,288.12,288.99,288.03,288.3,5929.0,282.8213,283.6753,282.733,282.998,5929.0
2023-03-15 10:10:00,288.3,288.88,287.9,288.23,5670.0,282.998,283.5673,282.6054,282.9293,5670.0
2023-03-15 10:15:00,288.33,289.54,288.11,289.4,6600.0,283.0275,284.2152,282.8115,284.0778,6600.0
2023-03-15 10:20:00,289.61,290.37,289.15,289.16,6282.0,284.2839,285.0299,283.8324,283.8422,6282.0
2023-03-15 10:25:00,289.22,289.35,288.6,289.01,4130.0,283.9011,284.0287,283.2925,283.6949,4130.0
2023-03-15 10:30:00,289.25,289.57,288.68,288.74,7143.0,283.9305,284.2446,283.371,283.4299,7143.0
2023-03-15 10:35:00,288.64,289.89,288.64,289.44,4700.0,283.3317,284.5588,283.3317,284.117,4700.0
2023-03-15 10:40:00,289.45,289.64,288.8,288.85,9763.0,284.1269,284.3134,283.4888,283.5379,9763.0
2023-03-15 10:45:00,288.84,288.84,287.99,288.29,5014.0,283.5281,283.5281,282.6937,282.9882,5014.0
2023-03-15 10:50:00,288.5,289.45,288.09,289.1,17271.0,283.1943,284.1269,282.7919,283.7833,17271.0
2023-03-15 10:55:00,289.3,290.43,289.28,290.18,4758.0,283.9796,285.0888,283.96,284.8434,4758.0
2023-03-15 11:00:00,290.66,290.66,289.87,290.38,5284.0,285.3146,285.3146,284.5391,285.0398,5284.0
2023-03-15 11:05:00,290.07,291.37,289.8,290.83,6922.0,284.7355,286.0115,284.4704,285.4815,6922.0
2023-03-15 11:10:00,290.88,291.57,290.88,291.17,6700.0,285.5306,286.2079,285.5306,285.8152,6700.0
2023-03-15 11:15:00,291.13,291.26,290.69,291.26,2974.0,285.776,285.9036,285.344,285.9036,2974.0
2023-03-15 11:20:00,291.23,291.25,290.32,290.44,9112.0,285.8741,285.8938,284.9809,285.0986,9112.0
2023-03-15 11:25:00,290.62,290.87,290.17,290.31,6913.0,285.2753,285.5207,284.8336,284.971,6913.0
2023-03-15 11:30:00,290.41,290.95,290.07,290.49,3957.0,285.0692,285.5993,284.7355,285.1477,3957.0
2023-03-15 11:35:00,290.01,290.21,289.7,289.87,3331.0,284.6766,284.8729,284.3723,284.5391,3331.0
2023-03-15 11:40:00,289.79,290.33,289.39,289.84,3458.0,284.4606,284.9907,284.068,284.5097,3458.0
2023-03-15 11:45:00,289.88,290.44,289.76,290.16,2700.0,284.5489,285.0986,284.4312,284.8238,2700.0
2023-03-15 11:50:00,289.81,289.98,288.95,289.11,3427.0,284.4802,284.6471,283.636,283.7931,3427.0
2023-03-15 11:55:00,289.35,289.44,288.74,289.19,4020.0,284.0287,284.117,283.4299,283.8716,4020.0
2023-03-15 12:00:00,289.47,289.8,289.29,289.54,2800.0,284.1465,284.4704,283.9698,284.2152,2800.0
2023-03-15 12:05:00,289.37,289.77,289.01,289.01,5605.0,284.0483,284.441,283.6949,283.6949,5605.0
2023-03-15 12:10:00,289.03,289.03,288.8,288.93,1400.0,283.7146,283.7146,283.4888,283.6164,1400.0
2023-03-15 12:15:00,289.16,289.56,289.14,289.15,2352.0,283.8422,284.2348,283.8226,283.8324,2352.0
2023-03-15 12:20:00,289.15,289.18,288.7,288.96,1500.0,283.8324,283.8618,283.3906,283.6459,1500.0
2023-03-15 12:25:00,288.88,289.21,288.56,289.21,2520.0,283.5673,283.8913,283.2532,283.8913,2520.0
2023-03-15 12:30:00,289.22,289.81,289.22,289.35,3920.0,283.9011,284.4802,283.9011,284.0287,3920.0
2023-03-15 12:35:00,289.25,289.3,288.62,288.84,2444.0,283.9305,283.9796,283.3121,283.5281,2444.0
2023-03-15 12:40:00,288.96,289.08,288.68,288.87,2100.0,283.6459,283.7637,283.371,283.5575,2100.0
2023-03-15 12:45:00,289.02,289.32,288.88,289.19,2970.0,283.7048,283.9992,283.5673,283.8716,2970.0
2023-03-15 12:50:00,289.02,289.13,288.62,288.96,4401.0,283.7048,283.8127,283.3121,283.6459,4401.0
2023-03-15 12:55:00,288.96,288.96,288.43,288.72,3700.0,283.6459,283.6459,283.1256,283.4103,3700.0
2023-03-15 13:00:00,288.47,288.55,288.19,288.55,4335.0,283.1649,283.2434,282.89,283.2434,4335.0
2023-03-15 13:05:00,288.56,289.27,288.45,288.92,6396.0,283.2532,283.9502,283.1452,283.6066,6396.0
2023-03-15 13:10:00,289.11,289.37,288.9,289.35,2100.0,283.7931,284.0483,283.587,284.0287,2100.0
2023-03-15 13:15:00,289.38,290.14,289.33,289.59,2950.0,284.0581,284.8042,284.0091,284.2643,2950.0
2023-03-15 13:20:00,289.66,290.03,289.65,289.88,2100.0,284.333,284.6962,284.3232,284.5489,2100.0
2023-03-15 13:25:00,289.88,290.57,289.71,290.57,2000.0,284.5489,285.2263,284.3821,285.2263,2000.0
2023-03-15 13:30:00,290.37,290.37,289.61,290.16,2695.0,285.0299,285.0299,284.2839,284.8238,2695.0
2023-03-15 13:35:00,290.26,290.31,289.78,289.86,3519.0,284.922,284.971,284.4508,284.5293,3519.0
2023-03-15 13:40:00,289.76,289.78,289.39,289.5,1694.0,284.4312,284.4508,284.068,284.1759,1694.0
2023-03-15 13:45:00,289.46,289.46,289.02,289.24,4903.0,284.1367,284.1367,283.7048,283.9207,4903.0
2023-03-15 13:50:00,289.23,289.85,289.06,289.85,1788.0,283.9109,284.5195,283.744,284.5195,1788.0
2023-03-15 13:55:00,289.75,290.24,289.75,289.96,1106.0,284.4213,284.9023,284.4213,284.6275,1106.0
2023-03-15 14:00:00,290.19,290.3,289.57,289.76,3046.0,284.8532,284.9612,284.2446,284.4312,3046.0
2023-03-15 14:05:00,289.74,290.26,289.74,290.0,3801.0,284.4115,284.922,284.4115,284.6667,3801.0
2023-03-15 14:10:00,290.04,290.34,289.85,290.11,2563.0,284.706,285.0005,284.5195,284.7747,2563.0
2023-03-15 14:15:00,290.04,290.51,289.7,290.3,3841.0,284.706,285.1674,284.3723,284.9612,3841.0
2023-03-15 14:20:00,290.3,291.37,290.19,291.37,4875.0,284.9612,286.0115,284.8532,286.0115,4875.0
2023-03-15 14:25:00,291.07,292.96,291.03,292.53,6895.0,285.7171,287.5723,285.6778,287.1502,6895.0
2023-03-15 14:30:00,292.35,292.97,291.74,292.22,5800.0,286.9735,287.5821,286.3747,286.8459,5800.0
2023-03-15 14:35:00,292.03,292.6,291.64,292.13,4300.0,286.6594,287.2189,286.2766,286.7576,4300.0
2023-03-15 14:40:00,292.1,292.5,291.71,291.83,2641.0,286.7281,287.1208,286.3453,286.4631,2641.0
2023-03-15 14:45:00,291.64,291.86,291.43,291.57,1240.0,286.2766,286.4925,286.0704,286.2079,1240.0
2023-03-15 14:50:00,291.38,291.81,291.3,291.81,2038.0,286.0214,286.4435,285.9428,286.4435,2038.0
2023-03-15 14:55:00,292.09,292.23,291.85,291.99,1700.0,286.7183,286.8557,286.4827,286.6201,1700.0
2023-03-15 15:00:00,292.29,292.77,291.73,291.73,2149.0,286.9146,287.3858,286.3649,286.3649,2149.0
2023-03-15 15:05:00,291.74,292.44,291.22,291.22,4836.0,286.3747,287.0619,285.8643,285.8643,4836.0
2023-03-15 15:10:00,291.25,291.93,291.15,291.18,3602.0,285.8938,286.5612,285.7956,285.825,3602.0
2023-03-15 15:15:00,291.53,291.97,291.38,291.38,5053.0,286.1686,286.6005,286.0214,286.0214,5053.0
2023-03-15 15:20:00,291.34,291.52,290.93,291.12,11386.0,285.9821,286.1588,285.5796,285.7661,11386.0
2023-03-15 15:25:00,291.17,291.68,290.68,291.58,4655.0,285.8152,286.3158,285.3342,286.2177,4655.0
2023-03-15 15:30:00,291.72,291.91,291.34,291.36,4689.0,286.3551,286.5416,285.9821,286.0017,4689.0
2023-03-15 15:35:00,291.46,291.47,290.33,290.81,9855.0,286.0999,286.1097,284.9907,285.4618,9855.0
2023-03-15 15:40:00,290.66,290.75,290.0,290.7,5047.0,285.3146,285.4029,284.6667,285.3539,5047.0
2023-03-15 15:45:00,290.52,291.11,290.52,290.81,8568.0,285.1772,285.7563,285.1772,285.4618,8568.0
2023-03-15 15:50:00,290.79,291.09,290.56,290.96,13816.0,285.4422,285.7367,285.2164,285.6091,13816.0
2023-03-15 15:55:00,291.04,293.11,291.04,293.11,49096.0,285.6876,287.7195,285.6876,287.7195,49096.0
2023-03-16 09:30:00,291.19,292.28,290.47,291.11,6306.0,285.8349,286.9048,285.1281,285.7563,6306.0
2023-03-16 09:35:00,291.31,291.93,290.67,291.78,1551.0,285.9526,286.5612,285.3244,286.414,1551.0
2023-03-16 09:40:00,292.47,292.98,292.04,292.72,3846.0,287.0913,287.5919,286.6692,287.3367,3846.0
2023-03-16 09:45:00,292.57,292.86,291.65,292.38,8067.0,287.1895,287.4741,286.2864,287.003,8067.0
2023-03-16 09:50:00,292.68,293.21,291.92,293.09,6030.0,287.2975,287.8177,286.5514,287.6999,6030.0
2023-03-16 09:55:00,293.13,294.19,293.13,293.6,2550.0,287.7392,288.7797,287.7392,288.2005,2550.0
2023-03-16 10:00:00,294.04,294.84,294.04,294.35,6524.0,288.6324,289.4177,288.6324,288.9367,6524.0
2023-03-16 10:05:00,294.09,294.5,292.75,292.75,7071.0,288.6815,289.084,287.3662,287.3662,7071.0
2023-03-16 10:10:00,293.05,293.52,292.79,293.42,6087.0,287.6606,288.122,287.4054,288.0238,6087.0
2023-03-16 10:15:00,293.55,293.85,292.98,293.75,4713.0,288.1515,288.4459,287.5919,288.3478,4713.0
2023-03-16 10:20:00,293.59,294.72,293.59,294.72,3500.0,288.1907,289.2999,288.1907,289.2999,3500.0
2023-03-16 10:25:00,294.92,295.33,294.47,295.12,4292.0,289.4963,289.8987,289.0545,289.6926,4292.0
2023-03-16 10:30:00,295.14,295.77,295.14,295.59,1497.0,289.7122,290.3306,289.7122,290.1539,1497.0
2023-03-16 10:35:00,295.43,295.8,295.42,295.8,1000.0,289.9969,290.3601,289.9871,290.3601,1000.0
2023-03-16 10:40:00,295.84,296.46,295.79,296.4,1281.0,290.3993,291.0079,290.3503,290.949,1281.0
2023-03-16 10:45:00,296.56,297.93,296.46,297.56,5842.0,291.1061,292.4509,291.0079,292.0877,5842.0
2023-03-16 10:50:00,298.0,299.06,297.8,299.06,3747.0,292.5196,293.5601,292.3233,293.5601,3747.0
2023-03-16 10:55:00,299.92,299.92,298.78,298.86,2845.0,294.4043,294.4043,293.2853,293.3638,2845.0
2023-03-16 11:00:00,298.79,299.06,298.56,298.56,3381.0,293.2951,293.5601,293.0693,293.0693,3381.0
2023-03-16 11:05:00,298.46,299.28,298.46,298.77,5825.0,292.9712,293.7761,292.9712,293.2755,5825.0
2023-03-16 11:10:00,298.87,299.19,298.69,299.19,9830.0,293.3736,293.6877,293.1969,293.6877,9830.0
2023-03-16 11:15:00,299.15,299.39,298.68,299.16,3401.0,293.6485,293.8841,293.1871,293.6583,3401.0
2023-03-16 11:20:00,299.39,299.56,298.86,298.88,3279.0,293.8841,294.0509,293.3638,293.3834,3279.0
2023-03-16 11:25:00,299.16,300.03,299.16,299.62,3890.0,293.6583,294.5123,293.6583,294.1098,3890.0
2023-03-16 11:30:00,299.79,299.79,298.88,299.7,700.0,294.2767,294.2767,293.3834,294.1884,700.0
2023-03-16 11:35:00,298.88,299.51,298.88,299.44,2301.0,293.3834,294.0018,293.3834,293.9331,2301.0
2023-03-16 11:40:00,299.25,299.69,298.88,299.45,4915.0,293.7466,294.1785,293.3834,293.9429,4915.0
2023-03-16 11:45:00,299.38,299.39,298.68,299.05,1589.0,293.8742,293.8841,293.1871,293.5503,1589.0
2023-03-16 11:50:00,298.94,299.25,298.71,298.86,1265.0,293.4423,293.7466,293.2166,293.3638,1265.0
2023-03-16 11:55:00,299.3,299.8,298.98,299.31,1429.0,293.7957,294.2865,293.4816,293.8055,1429.0
2023-03-16 12:00:00,298.97,298.97,298.02,298.7,4939.0,293.4718,293.4718,292.5392,293.2067,4939.0
2023-03-16 12:05:00,298.35,298.59,298.2,298.2,1318.0,292.8632,293.0988,292.7159,292.7159,1318.0
2023-03-16 12:10:00,297.94,298.12,297.42,297.81,2690.0,292.4607,292.6374,291.9503,292.3331,2690.0
2023-03-16 12:15:00,297.81,298.27,297.73,298.25,3040.0,292.3331,292.7846,292.2546,292.765,3040.0
2023-03-16 12:20:00,298.33,298.42,298.2,298.25,1114.0,292.8435,292.9319,292.7159,292.765,1114.0
2023-03-16 12:25:00,298.25,298.49,298.22,298.37,1636.0,292.765,293.0006,292.7356,292.8828,1636.0
2023-03-16 12:30:00,298.52,298.82,298.46,298.56,1844.0,293.0301,293.3245,292.9712,293.0693,1844.0
2023-03-16 12:35:00,298.36,298.5,298.07,298.5,2953.0,292.873,293.0104,292.5883,293.0104,2953.0
2023-03-16 12:40:00,298.33,298.45,298.16,298.23,2236.0,292.8435,292.9613,292.6767,292.7454,2236.0
2023-03-16 12:45:00,298.33,298.56,298.21,298.54,3134.0,292.8435,293.0693,292.7258,293.0497,3134.0
2023-03-16 12:50:00,298.61,299.99,298.61,298.78,3009.0,293.1184,294.473,293.1184,293.2853,3009.0
2023-03-16 12:55:00,298.92,299.52,298.54,299.46,1760.0,293.4227,294.0117,293.0497,293.9528,1760.0
2023-03-16 13:00:00,299.27,300.06,299.27,300.06,3852.0,293.7663,294.5417,293.7663,294.5417,3852.0
2023-03-16 13:05:00,300.28,300.32,299.9,299.92,4313.0,294.7577,294.7969,294.3847,294.4043,4313.0
2023-03-16 13:10:00,299.91,299.94,299.57,299.84,2844.0,294.3945,294.4239,294.0607,294.3258,2844.0
2023-03-16 13:15:00,299.81,299.82,298.8,299.16,1749.0,294.2963,294.3061,293.3049,293.6583,1749.0
2023-03-16 13:20:00,299.25,299.66,299.25,299.37,2005.0,293.7466,294.1491,293.7466,293.8644,2005.0
2023-03-16 13:25:00,298.84,299.35,298.84,299.22,1925.0,293.3442,293.8448,293.3442,293.7172,1925.0
2023-03-16 13:30:00,298.97,299.46,298.97,299.0,1339.0,293.4718,293.9528,293.4718,293.5012,1339.0
2023-03-16 13:35:00,299.11,299.15,298.96,299.05,700.0,293.6092,293.6485,293.462,293.5503,700.0
2023-03-16 13:40:00,299.03,299.3,298.94,299.01,3618.0,293.5307,293.7957,293.4423,293.511,3618.0
2023-03-16 13:45:00,299.06,299.21,298.88,299.15,859.0,293.5601,293.7074,293.3834,293.6485,859.0
2023-03-16 13:50:00,299.0,299.36,298.45,298.6,7419.0,293.5012,293.8546,292.9613,293.1086,7419.0
2023-03-16 13:55:00,298.79,298.99,298.55,298.71,2397.0,293.2951,293.4914,293.0595,293.2166,2397.0
2023-03-16 14:00:00,298.8,298.83,298.4,298.41,3987.0,293.3049,293.3344,292.9123,292.9221,3987.0
2023-03-16 14:05:00,298.25,298.25,298.0,298.16,2111.0,292.765,292.765,292.5196,292.6767,2111.0
2023-03-16 14:10:00,298.07,298.25,297.95,297.98,2086.0,292.5883,292.765,292.4705,292.5,2086.0
2023-03-16 14:15:00,297.78,297.85,297.03,297.03,1200.0,292.3037,292.3724,291.5675,291.5675,1200.0
2023-03-16 14:20:00,297.15,297.46,297.12,297.12,2983.0,291.6852,291.9895,291.6558,291.6558,2983.0
2023-03-16 14:25:00,296.87,297.09,296.77,296.94,1874.0,291.4104,291.6263,291.3122,291.4791,1874.0
2023-03-16 14:30:00,296.89,296.89,295.93,296.07,2712.0,291.43,291.43,290.4877,290.6251,2712.0
2023-03-16 14:35:00,296.15,296.53,296.15,296.47,3756.0,290.7036,291.0766,290.7036,291.0178,3756.0
2023-03-16 14:40:00,296.77,297.01,296.77,297.0,1626.0,291.3122,291.5478,291.3122,291.538,1626.0
2023-03-16 14:45:00,296.99,296.99,296.51,296.51,600.0,291.5282,291.5282,291.057,291.057,600.0
2023-03-16 14:50:00,296.53,297.02,296.53,296.94,1200.0,291.0766,291.5576,291.0766,291.4791,1200.0
2023-03-16 14:55:00,297.0,297.32,297.0,297.32,3642.0,291.538,291.8521,291.538,291.8521,3642.0
2023-03-16 15:00:00,297.18,297.57,297.01,297.01,2609.0,291.7147,292.0975,291.5478,291.5478,2609.0
2023-03-16 15:05:00,297.15,297.42,296.77,296.78,5338.0,291.6852,291.9503,291.3122,291.3221,5338.0
2023-03-16 15:10:00,296.6,297.35,296.6,296.99,2985.0,291.1454,291.8816,291.1454,291.5282,2985.0
2023-03-16 15:15:00,296.97,297.38,296.87,297.3,3069.0,291.5086,291.911,291.4104,291.8325,3069.0
2023-03-16 15:20:00,297.11,297.84,297.05,297.67,5160.0,291.646,292.3626,291.5871,292.1957,5160.0
2023-03-16 15:25:00,297.71,297.76,297.3,297.74,4147.0,292.2349,292.284,291.8325,292.2644,4147.0
2023-03-16 15:30:00,297.63,297.88,297.38,297.88,4445.0,292.1564,292.4018,291.911,292.4018,4445.0
2023-03-16 15:35:00,297.81,297.86,297.6,297.76,2808.0,292.3331,292.3822,292.127,292.284,2808.0
2023-03-16 15:40:00,297.89,298.8,297.89,298.77,2945.0,292.4116,293.3049,292.4116,293.2755,2945.0
2023-03-16 15:45:00,298.74,298.88,297.77,298.19,8028.0,293.246,293.3834,292.2938,292.7061,8028.0
2023-03-16 15:50:00,298.37,298.39,297.6,297.7,9707.0,292.8828,292.9024,292.127,292.2251,9707.0
2023-03-16 15:55:00,297.64,298.17,297.46,297.86,31084.0,292.1662,292.6865,291.9895,292.3822,31084.0
2023-03-17 09:30:00,296.26,299.55,296.26,298.65,167892.0,290.8116,294.0411,290.8116,293.1577,167892.0
2023-03-17 09:35:00,297.36,299.36,297.34,299.36,1839.0,291.8914,293.8546,291.8718,293.8546,1839.0
2023-03-17 09:40:00,299.73,299.76,297.76,298.87,1706.0,294.2178,294.2472,292.284,293.3736,1706.0
2023-03-17 09:45:00,298.6,298.6,297.51,297.62,1105.0,293.1086,293.1086,292.0386,292.1466,1105.0
2023-03-17 09:50:00,297.47,297.47,296.24,296.53,2500.0,291.9994,291.9994,290.792,291.0766,2500.0
2023-03-17 09:55:00,296.28,296.28,295.02,295.1,2495.0,290.8312,290.8312,289.5944,289.6729,2495.0
2023-03-17 10:00:00,295.43,297.14,295.42,297.13,3151.0,289.9969,291.6754,289.9871,291.6656,3151.0
2023-03-17 10:05:00,296.5,296.52,295.39,295.83,1920.0,291.0472,291.0668,289.9576,290.3895,1920.0
2023-03-17 10:10:00,295.54,295.54,294.25,294.25,4724.0,290.1049,290.1049,288.8386,288.8386,4724.0
2023-03-17 10:15:00,294.74,295.23,294.45,294.97,5476.0,289.3196,289.8006,289.0349,289.5453,5476.0
2023-03-17 10:20:00,295.06,295.39,294.9,295.24,2100.0,289.6337,289.9576,289.4766,289.8104,2100.0
2023-03-17 10:25:00,295.39,295.39,294.31,295.0,10537.0,289.9576,289.9576,288.8975,289.5748,10537.0
2023-03-17 10:30:00,295.23,295.64,295.05,295.14,2700.0,289.8006,290.203,289.6239,289.7122,2700.0
2023-03-17 10:35:00,295.17,295.78,294.3,295.32,5859.0,289.7417,290.3404,288.8877,289.8889,5859.0
2023-03-17 10:40:00,295.31,295.31,294.47,294.47,1402.0,289.8791,289.8791,289.0545,289.0545,1402.0
2023-03-17 10:45:00,294.27,294.76,294.0,294.25,4549.0,288.8582,289.3392,288.5932,288.8386,4549.0
2023-03-17 10:50:00,294.29,294.29,293.44,293.77,2697.0,288.8778,288.8778,288.0435,288.3674,2697.0
2023-03-17 10:55:00,293.52,294.61,293.5,294.46,3019.0,288.122,289.192,288.1024,289.0447,3019.0
2023-03-17 11:00:00,293.83,293.83,292.99,292.99,400.0,288.4263,288.4263,287.6018,287.6018,400.0
2023-03-17 11:05:00,292.94,292.96,292.28,292.28,2390.0,287.5527,287.5723,286.9048,286.9048,2390.0
2023-03-17 11:10:00,291.94,292.49,291.91,292.45,4718.0,286.5711,287.1109,286.5416,287.0717,4718.0
2023-03-17 11:15:00,292.46,293.57,292.31,293.28,7878.0,287.0815,288.1711,286.9343,287.8864,7878.0
2023-03-17 11:20:00,293.5,293.5,292.35,292.55,2145.0,288.1024,288.1024,286.9735,287.1698,2145.0
2023-03-17 11:25:00,292.36,292.68,291.87,292.68,2755.0,286.9833,287.2975,286.5023,287.2975,2755.0
2023-03-17 11:30:00,292.69,293.37,292.61,293.37,3621.0,287.3073,287.9748,287.2287,287.9748,3621.0
2023-03-17 11:35:00,293.55,293.57,292.31,292.31,1107.0,288.1515,288.1711,286.9343,286.9343,1107.0
2023-03-17 11:40:00,292.29,292.4,292.06,292.24,2610.0,286.9146,287.0226,286.6889,286.8655,2610.0
2023-03-17 11:45:00,292.26,292.87,292.26,292.82,3201.0,286.8852,287.484,286.8852,287.4349,3201.0
2023-03-17 11:50:00,292.79,293.26,292.24,292.3,2800.0,287.4054,287.8668,286.8655,286.9244,2800.0
2023-03-17 11:55:00,292.1,292.24,291.05,292.09,6877.0,286.7281,286.8655,285.6974,286.7183,6877.0
2023-03-17 12:00:00,292.36,293.12,292.36,292.94,3072.0,286.9833,287.7294,286.9833,287.5527,3072.0
2023-03-17 12:05:00,292.91,293.91,292.78,293.91,1864.0,287.5232,288.5048,287.3956,288.5048,1864.0
2023-03-17 12:10:00,293.66,294.01,293.56,293.56,894.0,288.2594,288.603,288.1613,288.1613,894.0
2023-03-17 12:15:00,293.56,294.07,293.55,293.72,3164.0,288.1613,288.6619,288.1515,288.3183,3164.0
2023-03-17 12:20:00,293.8,293.91,293.4,293.71,3311.0,288.3969,288.5048,288.0042,288.3085,3311.0
2023-03-17 12:25:00,293.73,294.49,293.73,294.49,2712.0,288.3281,289.0742,288.3281,289.0742,2712.0
2023-03-17 12:30:00,294.59,295.5,294.45,294.66,2802.0,289.1723,290.0656,289.0349,289.241,2802.0
2023-03-17 12:35:00,294.71,294.86,294.41,294.41,1241.0,289.2901,289.4374,288.9956,288.9956,1241.0
2023-03-17 12:40:00,294.57,294.8,294.29,294.5,2201.0,289.1527,289.3785,288.8778,289.084,2201.0
2023-03-17 12:45:00,294.26,294.63,294.23,294.35,3570.0,288.8484,289.2116,288.8189,288.9367,3570.0
2023-03-17 12:50:00,294.64,294.91,294.4,294.4,2605.0,289.2214,289.4864,288.9858,288.9858,2605.0
2023-03-17 12:55:00,294.38,294.9,294.37,294.64,1802.0,288.9662,289.4766,288.9564,289.2214,1802.0
2023-03-17 13:00:00,294.73,294.79,294.59,294.79,1100.0,289.3098,289.3686,289.1723,289.3686,1100.0
2023-03-17 13:05:00,294.89,295.69,294.84,295.11,4625.0,289.4668,290.2521,289.4177,289.6828,4625.0
2023-03-17 13:10:00,295.06,295.33,294.95,295.32,2040.0,289.6337,289.8987,289.5257,289.8889,2040.0
2023-03-17 13:15:00,295.18,295.45,295.0,295.41,3240.0,289.7515,290.0165,289.5748,289.9772,3240.0
2023-03-17 13:20:00,295.41,296.15,295.41,295.42,3057.0,289.9772,290.7036,289.9772,289.9871,3057.0
2023-03-17 13:25:00,295.5,295.64,295.17,295.19,2573.0,290.0656,290.203,289.7417,289.7613,2573.0
2023-03-17 13:30:00,295.25,295.64,294.9,294.91,2701.0,289.8202,290.203,289.4766,289.4864,2701.0
2023-03-17 13:35:00,294.75,295.31,294.58,295.31,2100.0,289.3294,289.8791,289.1625,289.8791,2100.0
2023-03-17 13:40:00,295.17,295.26,294.63,295.26,1801.0,289.7417,289.83,289.2116,289.83,1801.0
2023-03-17 13:45:00,295.23,295.78,295.0,295.59,4004.0,289.8006,290.3404,289.5748,290.1539,4004.0
2023-03-17 13:50:00,295.63,295.76,295.1,295.21,2321.0,290.1932,290.3208,289.6729,289.7809,2321.0
2023-03-17 13:55:00,295.18,295.34,294.74,295.25,3905.0,289.7515,289.9085,289.3196,289.8202,3905.0
2023-03-17 14:00:00,295.47,295.72,295.28,295.4,3200.0,290.0361,290.2815,289.8496,289.9674,3200.0
2023-03-17 14:05:00,295.53,295.55,295.0,295.0,1708.0,290.095,290.1147,289.5748,289.5748,1708.0
2023-03-17 14:10:00,295.04,295.37,294.86,295.03,10065.0,289.6141,289.938,289.4374,289.6042,10065.0
2023-03-17 14:15:00,295.0,295.27,294.85,294.99,3300.0,289.5748,289.8398,289.4275,289.565,3300.0
2023-03-17 14:20:00,294.87,294.88,294.29,294.36,4208.0,289.4472,289.457,288.8778,288.9466,4208.0
2023-03-17 14:25:00,293.92,294.24,293.92,294.18,2622.0,288.5146,288.8288,288.5146,288.7699,2622.0
2023-03-17 14:30:00,294.13,294.84,294.13,294.66,5466.0,288.7208,289.4177,288.7208,289.241,5466.0
2023-03-17 14:35:00,294.79,295.05,294.68,295.05,3138.0,289.3686,289.6239,289.2607,289.6239,3138.0
2023-03-17 14:40:00,294.95,295.27,294.76,295.01,4675.0,289.5257,289.8398,289.3392,289.5846,4675.0
2023-03-17 14:45:00,294.93,295.17,294.76,295.17,3275.0,289.5061,289.7417,289.3392,289.7417,3275.0
2023-03-17 14:50:00,294.98,295.65,294.65,295.65,6925.0,289.5552,290.2128,289.2312,290.2128,6925.0
2023-03-17 14:55:00,295.67,295.85,295.45,295.81,6432.0,290.2325,290.4092,290.0165,290.3699,6432.0
2023-03-17 15:00:00,295.87,295.87,295.22,295.6,3643.0,290.4288,290.4288,289.7907,290.1638,3643.0
2023-03-17 15:05:00,295.75,295.75,295.31,295.54,4500.0,290.311,290.311,289.8791,290.1049,4500.0
2023-03-17 15:10:00,295.57,296.17,295.57,296.17,3733.0,290.1343,290.7233,290.1343,290.7233,3733.0
2023-03-17 15:15:00,296.24,296.81,295.81,296.54,4208.0,290.792,291.3515,290.3699,291.0865,4208.0
2023-03-17 15:20:00,296.41,296.56,296.21,296.44,4162.0,290.9589,291.1061,290.7625,290.9883,4162.0
2023-03-17 15:25:00,296.51,297.12,296.16,296.99,5221.0,291.057,291.6558,290.7135,291.5282,5221.0
2023-03-17 15:30:00,296.9,296.9,295.89,296.44,7815.0,291.4398,291.4398,290.4484,290.9883,7815.0
2023-03-17 15:35:00,296.49,296.51,296.01,296.21,10812.0,291.0374,291.057,290.5662,290.7625,10812.0
2023-03-17 15:40:00,296.16,297.35,296.15,297.21,10500.0,290.7135,291.8816,290.7036,291.7441,10500.0
2023-03-17 15:45:00,297.1,297.1,295.67,295.99,20787.0,291.6362,291.6362,290.2325,290.5466,20787.0
2023-03-17 15:50:00,296.21,296.73,295.53,295.84,21174.0,290.7625,291.273,290.095,290.3993,21174.0
2023-03-17 15:55:00,295.86,295.89,293.91,294.35,106812.0,290.419,290.4484,288.5048,288.9367,106812.0
2023-03-20 09:30:00,295.35,295.35,293.8,295.24,12590.0,289.9183,289.9183,288.3969,289.8104,12590.0
2023-03-20 09:35:00,293.76,294.63,293.5,293.94,3246.0,288.3576,289.2116,288.1024,288.5343,3246.0
2023-03-20 09:40:00,293.9,294.96,293.5,293.78,6125.0,288.495,289.5355,288.1024,288.3772,6125.0
2023-03-20 09:45:00,294.29,294.29,293.17,294.12,3720.0,288.8778,288.8778,287.7784,288.711,3720.0
2023-03-20 09:50:00,294.08,294.1,293.23,293.62,4000.0,288.6717,288.6913,287.8373,288.2202,4000.0
2023-03-20 09:55:00,293.59,293.62,292.33,292.34,5486.0,288.1907,288.2202,286.9539,286.9637,5486.0
2023-03-20 10:00:00,292.49,293.42,292.46,292.46,6588.0,287.1109,288.0238,287.0815,287.0815,6588.0
2023-03-20 10:05:00,292.62,293.15,292.11,292.42,3322.0,287.2386,287.7588,286.7379,287.0422,3322.0
2023-03-20 10:10:00,292.38,292.54,291.69,291.69,11774.0,287.003,287.16,286.3257,286.3257,11774.0
2023-03-20 10:15:00,291.72,292.09,290.87,290.87,2952.0,286.3551,286.7183,285.5207,285.5207,2952.0
2023-03-20 10:20:00,290.93,291.77,290.93,291.76,6348.0,285.5796,286.4042,285.5796,286.3944,6348.0
2023-03-20 10:25:00,291.71,292.02,290.8,291.93,6044.0,286.3453,286.6496,285.452,286.5612,6044.0
2023-03-20 10:30:00,291.9,292.01,291.4,291.63,5959.0,286.5318,286.6398,286.041,286.2668,5959.0
2023-03-20 10:35:00,291.71,291.83,290.83,290.87,3200.0,286.3453,286.4631,285.4815,285.5207,3200.0
2023-03-20 10:40:00,290.62,291.17,290.61,290.61,8210.0,285.2753,285.8152,285.2655,285.2655,8210.0
2023-03-20 10:45:00,290.61,291.72,290.61,291.68,6090.0,285.2655,286.3551,285.2655,286.3158,6090.0
2023-03-20 10:50:00,291.67,291.68,290.88,291.27,11900.0,286.306,286.3158,285.5306,285.9134,11900.0
2023-03-20 10:55:00,291.19,292.55,291.19,292.14,5223.0,285.8349,287.1698,285.8349,286.7674,5223.0
2023-03-20 11:00:00,292.09,292.63,292.09,292.46,4831.0,286.7183,287.2484,286.7183,287.0815,4831.0
2023-03-20 11:05:00,292.42,292.55,292.17,292.23,5008.0,287.0422,287.1698,286.7968,286.8557,5008.0
2023-03-20 11:10:00,292.11,292.11,291.63,291.67,7621.0,286.7379,286.7379,286.2668,286.306,7621.0
2023-03-20 11:15:00,291.76,292.09,291.0,291.68,11002.0,286.3944,286.7183,285.6483,286.3158,11002.0
2023-03-20 11:20:00,291.82,291.82,291.1,291.42,3670.0,286.4533,286.4533,285.7465,286.0606,3670.0
2023-03-20 11:25:00,291.31,292.2,291.17,292.1,8927.0,285.9526,286.8263,285.8152,286.7281,8927.0
2023-03-20 11:30:00,292.09,292.17,291.35,291.43,3986.0,286.7183,286.7968,285.9919,286.0704,3986.0
2023-03-20 11:35:00,291.44,291.63,291.12,291.33,3528.0,286.0803,286.2668,285.7661,285.9723,3528.0
2023-03-20 11:40:00,291.19,291.65,291.19,291.43,4492.0,285.8349,286.2864,285.8349,286.0704,4492.0
2023-03-20 11:45:00,291.44,291.44,290.87,290.9,8441.0,286.0803,286.0803,285.5207,285.5502,8441.0
2023-03-20 11:50:00,290.9,291.64,290.9,291.24,3052.0,285.5502,286.2766,285.5502,285.8839,3052.0
2023-03-20 11:55:00,291.32,291.39,291.15,291.38,600.0,285.9625,286.0312,285.7956,286.0214,600.0
2023-03-20 12:00:00,291.26,291.43,290.94,290.94,4752.0,285.9036,286.0704,285.5895,285.5895,4752.0
2023-03-20 12:05:00,290.74,290.98,290.13,290.13,2999.0,285.3931,285.6287,284.7943,284.7943,2999.0
2023-03-20 12:10:00,290.0,290.0,289.57,289.97,2646.0,284.6667,284.6667,284.2446,284.6373,2646.0
2023-03-20 12:15:00,290.02,290.11,289.73,289.79,3572.0,284.6864,284.7747,284.4017,284.4606,3572.0
2023-03-20 12:20:00,289.78,289.87,289.65,289.87,1500.0,284.4508,284.5391,284.3232,284.5391,1500.0
2023-03-20 12:25:00,289.67,289.96,289.4,289.82,3998.0,284.3428,284.6275,284.0778,284.49,3998.0
2023-03-20 12:30:00,289.84,290.63,289.83,290.61,3788.0,284.5097,285.2852,284.4999,285.2655,3788.0
2023-03-20 12:35:00,290.12,290.52,290.03,290.43,2484.0,284.7845,285.1772,284.6962,285.0888,2484.0
2023-03-20 12:40:00,290.49,290.5,290.13,290.27,2618.0,285.1477,285.1575,284.7943,284.9318,2618.0
2023-03-20 12:45:00,290.31,290.67,290.07,290.44,4548.0,284.971,285.3244,284.7355,285.0986,4548.0
2023-03-20 12:50:00,290.44,291.21,290.44,291.11,2317.0,285.0986,285.8545,285.0986,285.7563,2317.0
2023-03-20 12:55:00,291.07,291.72,291.07,291.44,2444.0,285.7171,286.3551,285.7171,286.0803,2444.0
2023-03-20 13:00:00,291.31,291.87,291.19,291.67,3614.0,285.9526,286.5023,285.8349,286.306,3614.0
2023-03-20 13:05:00,291.83,292.19,291.83,291.83,2300.0,286.4631,286.8165,286.4631,286.4631,2300.0
2023-03-20 13:10:00,291.93,292.06,291.6,291.78,9156.0,286.5612,286.6889,286.2373,286.414,9156.0
2023-03-20 13:15:00,291.9,291.93,291.26,291.32,5246.0,286.5318,286.5612,285.9036,285.9625,5246.0
2023-03-20 13:20:00,291.32,291.58,291.22,291.23,2994.0,285.9625,286.2177,285.8643,285.8741,2994.0
2023-03-20 13:25:00,291.21,291.32,291.07,291.07,1000.0,285.8545,285.9625,285.7171,285.7171,1000.0
2023-03-20 13:30:00,291.3,291.4,290.66,290.66,2783.0,285.9428,286.041,285.3146,285.3146,2783.0
2023-03-20 13:35:00,290.56,290.88,290.56,290.87,1981.0,285.2164,285.5306,285.2164,285.5207,1981.0
2023-03-20 13:40:00,290.99,291.11,290.85,291.1,3458.0,285.6385,285.7563,285.5011,285.7465,3458.0
2023-03-20 13:45:00,291.08,291.08,290.74,290.91,1523.0,285.7269,285.7269,285.3931,285.56,1523.0
2023-03-20 13:50:00,290.73,290.73,290.31,290.31,2855.0,285.3833,285.3833,284.971,284.971,2855.0
2023-03-20 13:55:00,290.36,290.62,290.33,290.46,2259.0,285.0201,285.2753,284.9907,285.1183,2259.0
2023-03-20 14:00:00,290.26,290.39,289.95,289.95,2042.0,284.922,285.0496,284.6177,284.6177,2042.0
2023-03-20 14:05:00,290.04,290.19,289.9,290.0,2321.0,284.706,284.8532,284.5686,284.6667,2321.0
2023-03-20 14:10:00,290.15,290.27,290.04,290.21,1924.0,284.814,284.9318,284.706,284.8729,1924.0
2023-03-20 14:15:00,290.28,290.28,289.81,289.88,3056.0,284.9416,284.9416,284.4802,284.5489,3056.0
2023-03-20 14:20:00,289.78,290.15,289.78,289.94,3445.0,284.4508,284.814,284.4508,284.6078,3445.0
2023-03-20 14:25:00,289.76,289.87,289.57,289.58,1485.0,284.4312,284.5391,284.2446,284.2545,1485.0
2023-03-20 14:30:00,289.72,289.72,289.25,289.38,5438.0,284.3919,284.3919,283.9305,284.0581,5438.0
2023-03-20 14:35:00,289.19,289.19,288.8,288.84,3021.0,283.8716,283.8716,283.4888,283.5281,3021.0
2023-03-20 14:40:00,288.75,289.3,288.62,289.24,7370.0,283.4397,283.9796,283.3121,283.9207,7370.0
2023-03-20 14:45:00,289.24,289.55,289.05,289.05,4711.0,283.9207,284.225,283.7342,283.7342,4711.0
2023-03-20 14:50:00,289.22,289.51,289.06,289.12,2072.0,283.9011,284.1858,283.744,283.8029,2072.0
2023-03-20 14:55:00,289.22,289.39,288.81,288.94,4307.0,283.9011,284.068,283.4986,283.6262,4307.0
2023-03-20 15:00:00,288.78,289.21,288.78,288.99,2712.0,283.4692,283.8913,283.4692,283.6753,2712.0
2023-03-20 15:05:00,289.01,289.26,288.78,288.78,4837.0,283.6949,283.9403,283.4692,283.4692,4837.0
2023-03-20 15:10:00,288.69,288.88,288.43,288.85,5788.0,283.3808,283.5673,283.1256,283.5379,5788.0
2023-03-20 15:15:00,288.88,289.11,288.6,289.09,6316.0,283.5673,283.7931,283.2925,283.7735,6316.0
2023-03-20 15:20:00,289.07,289.13,288.6,289.07,8343.0,283.7538,283.8127,283.2925,283.7538,8343.0
2023-03-20 15:25:00,289.07,289.64,289.01,289.52,6120.0,283.7538,284.3134,283.6949,284.1956,6120.0
2023-03-20 15:30:00,289.57,290.08,289.51,289.99,13520.0,284.2446,284.7453,284.1858,284.6569,13520.0
2023-03-20 15:35:00,289.98,290.09,289.66,289.97,4415.0,284.6471,284.7551,284.333,284.6373,4415.0
2023-03-20 15:40:00,290.04,290.53,289.92,290.45,7100.0,284.706,285.187,284.5882,285.1085,7100.0
2023-03-20 15:45:00,290.22,290.86,290.22,290.78,10820.0,284.8827,285.5109,284.8827,285.4324,10820.0
2023-03-20 15:50:00,290.98,291.3,290.84,290.88,14333.0,285.6287,285.9428,285.4913,285.5306,14333.0
2023-03-20 15:55:00,290.79,291.41,290.46,291.37,39927.0,285.4422,286.0508,285.1183,286.0115,39927.0
2023-03-21 09:30:00,295.37,296.9,294.67,295.59,18950.0,289.938,291.4398,289.2509,290.1539,18950.0
2023-03-21 09:35:00,295.59,295.64,295.49,295.49,322.0,290.1539,290.203,290.0558,290.0558,322.0
2023-03-21 09:40:00,294.91,296.22,294.91,295.56,2122.0,289.4864,290.7723,289.4864,290.1245,2122.0
2023-03-21 09:45:00,295.19,295.19,294.8,294.82,2633.0,289.7613,289.7613,289.3785,289.3981,2633.0
2023-03-21 09:50:00,295.32,295.43,295.07,295.22,1460.0,289.8889,289.9969,289.6435,289.7907,1460.0
2023-03-21 09:55:00,295.2,295.25,295.0,295.16,7906.0,289.7711,289.8202,289.5748,289.7318,7906.0
2023-03-21 10:00:00,295.36,295.47,294.87,294.91,13673.0,289.9282,290.0361,289.4472,289.4864,13673.0
2023-03-21 10:05:00,295.02,295.29,294.59,294.6,7994.0,289.5944,289.8595,289.1723,289.1821,7994.0
2023-03-21 10:10:00,294.71,295.4,294.61,294.62,17814.0,289.2901,289.9674,289.192,289.2018,17814.0
2023-03-21 10:15:00,294.61,294.61,293.8,294.06,13255.0,289.192,289.192,288.3969,288.6521,13255.0
2023-03-21 10:20:00,294.17,294.54,293.88,293.97,2872.0,288.7601,289.1232,288.4754,288.5637,2872.0
2023-03-21 10:25:00,294.18,294.56,294.09,294.38,3895.0,288.7699,289.1429,288.6815,288.9662,3895.0
2023-03-21 10:30:00,294.39,294.88,294.38,294.48,4594.0,288.976,289.457,288.9662,289.0643,4594.0
2023-03-21 10:35:00,294.44,294.87,294.43,294.79,3100.0,289.0251,289.4472,289.0153,289.3686,3100.0
2023-03-21 10:40:00,294.71,294.9,294.21,294.24,2251.0,289.2901,289.4766,288.7993,288.8288,2251.0
2023-03-21 10:45:00,294.33,294.81,294.32,294.81,6300.0,288.9171,289.3883,288.9073,289.3883,6300.0
2023-03-21 10:50:00,294.88,295.13,294.47,294.55,5099.0,289.457,289.7024,289.0545,289.1331,5099.0
2023-03-21 10:55:00,294.45,294.45,294.04,294.27,1925.0,289.0349,289.0349,288.6324,288.8582,1925.0
2023-03-21 11:00:00,294.25,294.77,294.25,294.77,4479.0,288.8386,289.349,288.8386,289.349,4479.0
2023-03-21 11:05:00,295.06,295.28,294.72,295.03,3464.0,289.6337,289.8496,289.2999,289.6042,3464.0
2023-03-21 11:10:00,294.95,295.23,294.95,295.23,1028.0,289.5257,289.8006,289.5257,289.8006,1028.0
2023-03-21 11:15:00,295.33,295.33,294.87,295.17,1852.0,289.8987,289.8987,289.4472,289.7417,1852.0
2023-03-21 11:20:00,295.28,295.71,295.27,295.71,2456.0,289.8496,290.2717,289.8398,290.2717,2456.0
2023-03-21 11:25:00,295.81,295.9,295.6,295.82,1600.0,290.3699,290.4582,290.1638,290.3797,1600.0
2023-03-21 11:30:00,295.71,296.05,295.7,295.7,2750.0,290.2717,290.6055,290.2619,290.2619,2750.0
2023-03-21 11:35:00,295.85,295.85,295.11,295.11,2198.0,290.4092,290.4092,289.6828,289.6828,2198.0
2023-03-21 11:40:00,295.01,295.11,294.6,294.7,1914.0,289.5846,289.6828,289.1821,289.2803,1914.0
2023-03-21 11:45:00,294.45,294.79,294.45,294.79,1299.0,289.0349,289.3686,289.0349,289.3686,1299.0
2023-03-21 11:50:00,294.76,294.99,294.71,294.93,4678.0,289.3392,289.565,289.2901,289.5061,4678.0
2023-03-21 11:55:00,294.99,294.99,294.35,294.35,800.0,289.565,289.565,288.9367,288.9367,800.0
2023-03-21 12:00:00,294.39,294.46,294.31,294.46,1599.0,288.976,289.0447,288.8975,289.0447,1599.0
2023-03-21 12:05:00,294.59,294.66,294.46,294.62,2376.0,289.1723,289.241,289.0447,289.2018,2376.0
2023-03-21 12:10:00,294.55,294.82,294.4,294.41,2200.0,289.1331,289.3981,288.9858,288.9956,2200.0
2023-03-21 12:15:00,294.47,294.47,294.13,294.21,3200.0,289.0545,289.0545,288.7208,288.7993,3200.0
2023-03-21 12:20:00,294.29,295.04,294.25,295.04,4727.0,288.8778,289.6141,288.8386,289.6141,4727.0
2023-03-21 12:25:00,295.14,295.48,295.05,295.37,7392.0,289.7122,290.046,289.6239,289.938,7392.0
2023-03-21 12:30:00,295.53,295.73,295.52,295.53,2531.0,290.095,290.2914,290.0852,290.095,2531.0
2023-03-21 12:35:00,295.55,296.11,295.48,295.94,7010.0,290.1147,290.6644,290.046,290.4975,7010.0
2023-03-21 12:40:00,295.94,295.94,295.62,295.75,6667.0,290.4975,290.4975,290.1834,290.311,6667.0
2023-03-21 12:45:00,295.8,296.02,295.57,296.01,2101.0,290.3601,290.576,290.1343,290.5662,2101.0
2023-03-21 12:50:00,296.07,296.12,295.84,295.84,611.0,290.6251,290.6742,290.3993,290.3993,611.0
2023-03-21 12:55:00,295.98,296.03,295.71,295.81,3056.0,290.5368,290.5858,290.2717,290.3699,3056.0
2023-03-21 13:00:00,295.87,296.11,295.73,296.11,3822.0,290.4288,290.6644,290.2914,290.6644,3822.0
2023-03-21 13:05:00,296.16,296.63,296.16,296.53,2800.0,290.7135,291.1748,290.7135,291.0766,2800.0
2023-03-21 13:10:00,296.56,296.63,296.48,296.61,2000.0,291.1061,291.1748,291.0276,291.1552,2000.0
2023-03-21 13:15:00,296.67,296.69,296.27,296.69,1457.0,291.2141,291.2337,290.8214,291.2337,1457.0
2023-03-21 13:20:00,296.74,296.77,296.67,296.67,400.0,291.2828,291.3122,291.2141,291.2141,400.0
2023-03-21 13:25:00,296.75,297.27,296.75,297.19,3719.0,291.2926,291.803,291.2926,291.7245,3719.0
2023-03-21 13:30:00,297.35,297.66,297.18,297.66,1129.0,291.8816,292.1859,291.7147,292.1859,1129.0
2023-03-21 13:35:00,297.44,297.61,297.4,297.4,2177.0,291.9699,292.1368,291.9306,291.9306,2177.0
2023-03-21 13:40:00,297.32,297.43,297.06,297.06,2219.0,291.8521,291.9601,291.5969,291.5969,2219.0
2023-03-21 13:45:00,296.93,296.93,296.68,296.87,1208.0,291.4693,291.4693,291.2239,291.4104,1208.0
2023-03-21 13:50:00,296.91,296.92,296.83,296.92,618.0,291.4497,291.4595,291.3711,291.4595,618.0
2023-03-21 13:55:00,296.87,296.87,296.54,296.58,1055.0,291.4104,291.4104,291.0865,291.1257,1055.0
2023-03-21 14:00:00,296.5,296.89,296.5,296.78,1240.0,291.0472,291.43,291.0472,291.3221,1240.0
2023-03-21 14:05:00,296.83,296.83,296.52,296.53,1095.0,291.3711,291.3711,291.0668,291.0766,1095.0
2023-03-21 14:10:00,296.54,296.63,296.37,296.43,933.0,291.0865,291.1748,290.9196,290.9785,933.0
2023-03-21 14:15:00,296.61,296.77,296.41,296.6,2170.0,291.1552,291.3122,290.9589,291.1454,2170.0
2023-03-21 14:20:00,296.57,296.63,296.22,296.22,2656.0,291.1159,291.1748,290.7723,290.7723,2656.0
2023-03-21 14:25:00,296.11,296.2,295.96,296.14,997.0,290.6644,290.7527,290.5171,290.6938,997.0
2023-03-21 14:30:00,296.27,296.44,296.12,296.44,3606.0,290.8214,290.9883,290.6742,290.9883,3606.0
2023-03-21 14:35:00,296.43,296.43,296.19,296.19,600.0,290.9785,290.9785,290.7429,290.7429,600.0
2023-03-21 14:40:00,296.15,296.33,296.15,296.2,1600.0,290.7036,290.8803,290.7036,290.7527,1600.0
2023-03-21 14:45:00,296.34,296.74,296.33,296.73,1772.0,290.8901,291.2828,290.8803,291.273,1772.0
2023-03-21 14:50:00,296.65,296.65,296.24,296.34,1700.0,291.1944,291.1944,290.792,290.8901,1700.0
2023-03-21 14:55:00,296.5,296.93,296.4,296.8,2446.0,291.0472,291.4693,290.949,291.3417,2446.0
2023-03-21 15:00:00,296.69,296.94,296.38,296.68,6687.0,291.2337,291.4791,290.9294,291.2239,6687.0
2023-03-21 15:05:00,296.7,296.72,296.55,296.55,1100.0,291.2435,291.2632,291.0963,291.0963,1100.0
2023-03-21 15:10:00,296.82,297.23,296.77,297.01,2509.0,291.3613,291.7638,291.3122,291.5478,2509.0
2023-03-21 15:15:00,297.24,297.56,297.07,297.56,3392.0,291.7736,292.0877,291.6067,292.0877,3392.0
2023-03-21 15:20:00,297.61,297.62,296.65,296.87,11416.0,292.1368,292.1466,291.1944,291.4104,11416.0
2023-03-21 15:25:00,297.0,297.04,296.78,296.9,3601.0,291.538,291.5773,291.3221,291.4398,3601.0
2023-03-21 15:30:00,297.02,297.32,297.01,297.1,4624.0,291.5576,291.8521,291.5478,291.6362,4624.0
2023-03-21 15:35:00,297.27,298.18,297.23,298.18,6312.0,291.803,292.6963,291.7638,292.6963,6312.0
2023-03-21 15:40:00,298.39,298.56,298.15,298.46,4634.0,292.9024,293.0693,292.6669,292.9712,4634.0
2023-03-21 15:45:00,298.57,298.62,297.91,298.06,6106.0,293.0791,293.1282,292.4313,292.5785,6106.0
2023-03-21 15:50:00,297.97,298.23,297.61,298.16,12889.0,292.4902,292.7454,292.1368,292.6767,12889.0
2023-03-21 15:55:00,298.1,298.15,296.77,297.09,37595.0,292.6178,292.6669,291.3122,291.6263,37595.0
2023-03-22 09:30:00,296.65,296.82,295.41,295.41,7256.0,291.1944,291.3613,289.9772,289.9772,7256.0
2023-03-22 09:35:00,295.46,297.04,295.4,296.46,700.0,290.0263,291.5773,289.9674,291.0079,700.0
2023-03-22 09:40:00,295.81,296.01,295.0,295.15,1936.0,290.3699,290.5662,289.5748,289.722,1936.0
2023-03-22 09:45:00,294.89,295.0,294.51,294.76,1121.0,289.4668,289.5748,289.0938,289.3392,1121.0
2023-03-22 09:50:00,295.16,295.77,295.05,295.12,1100.0,289.7318,290.3306,289.6239,289.6926,1100.0
2023-03-22 09:55:00,295.46,295.54,295.34,295.54,719.0,290.0263,290.1049,289.9085,290.1049,719.0
2023-03-22 10:00:00,295.38,295.65,295.38,295.58,2500.0,289.9478,290.2128,289.9478,290.1441,2500.0
2023-03-22 10:05:00,295.69,296.07,295.67,296.06,2825.0,290.2521,290.6251,290.2325,290.6153,2825.0
2023-03-22 10:10:00,295.83,296.28,295.72,295.8,8852.0,290.3895,290.8312,290.2815,290.3601,8852.0
2023-03-22 10:15:00,295.92,296.16,295.71,296.16,2500.0,290.4779,290.7135,290.2717,290.7135,2500.0
2023-03-22 10:20:00,296.17,297.1,296.17,297.0,8556.0,290.7233,291.6362,290.7233,291.538,8556.0
2023-03-22 10:25:00,296.99,297.59,296.97,297.59,3902.0,291.5282,292.1172,291.5086,292.1172,3902.0
2023-03-22 10:30:00,297.37,297.55,296.91,297.14,1350.0,291.9012,292.0779,291.4497,291.6754,1350.0
2023-03-22 10:35:00,296.97,297.28,296.9,297.0,4210.0,291.5086,291.8129,291.4398,291.538,4210.0
2023-03-22 10:40:00,297.0,297.11,296.72,296.92,1318.0,291.538,291.646,291.2632,291.4595,1318.0
2023-03-22 10:45:00,296.92,297.06,296.75,296.99,5322.0,291.4595,291.5969,291.2926,291.5282,5322.0
2023-03-22 10:50:00,296.99,297.07,296.26,296.29,4194.0,291.5282,291.6067,290.8116,290.8411,4194.0
2023-03-22 10:55:00,296.27,296.58,296.22,296.41,1400.0,290.8214,291.1257,290.7723,290.9589,1400.0
2023-03-22 11:00:00,296.5,297.09,296.32,296.9,5000.0,291.0472,291.6263,290.8705,291.4398,5000.0
2023-03-22 11:05:00,296.91,297.04,296.71,296.81,9468.0,291.4497,291.5773,291.2533,291.3515,9468.0
2023-03-22 11:10:00,296.8,296.8,296.23,296.24,5079.0,291.3417,291.3417,290.7822,290.792,5079.0
2023-03-22 11:15:00,296.44,296.44,296.2,296.29,1200.0,290.9883,290.9883,290.7527,290.8411,1200.0
2023-03-22 11:20:00,296.2,296.34,296.09,296.34,4300.0,290.7527,290.8901,290.6447,290.8901,4300.0
2023-03-22 11:25:00,296.5,296.55,296.08,296.16,5088.0,291.0472,291.0963,290.6349,290.7135,5088.0
2023-03-22 11:30:00,296.28,296.37,296.24,296.37,1300.0,290.8312,290.9196,290.792,290.9196,1300.0
2023-03-22 11:35:00,296.31,296.32,296.08,296.24,5031.0,290.8607,290.8705,290.6349,290.792,5031.0
2023-03-22 11:40:00,296.18,296.18,295.92,295.94,3546.0,290.7331,290.7331,290.4779,290.4975,3546.0
2023-03-22 11:45:00,295.94,296.27,295.78,296.19,3095.0,290.4975,290.8214,290.3404,290.7429,3095.0
2023-03-22 11:50:00,296.13,296.51,295.93,296.33,26774.0,290.684,291.057,290.4877,290.8803,26774.0
2023-03-22 11:55:00,296.19,296.59,296.16,296.4,2201.0,290.7429,291.1355,290.7135,290.949,2201.0
2023-03-22 12:00:00,296.33,296.4,296.22,296.23,3203.0,290.8803,290.949,290.7723,290.7822,3203.0
2023-03-22 12:05:00,296.23,296.25,296.02,296.24,8663.0,290.7822,290.8018,290.576,290.792,8663.0
2023-03-22 12:10:00,296.12,296.46,296.11,296.4,8300.0,290.6742,291.0079,290.6644,290.949,8300.0
2023-03-22 12:15:00,296.4,296.53,296.22,296.5,6100.0,290.949,291.0766,290.7723,291.0472,6100.0
2023-03-22 12:20:00,296.46,296.62,296.32,296.44,3610.0,291.0079,291.165,290.8705,290.9883,3610.0
2023-03-22 12:25:00,296.46,296.58,296.22,296.28,2410.0,291.0079,291.1257,290.7723,290.8312,2410.0
2023-03-22 12:30:00,296.15,296.59,296.15,296.58,1338.0,290.7036,291.1355,290.7036,291.1257,1338.0
2023-03-22 12:35:00,296.41,296.52,296.32,296.48,3789.0,290.9589,291.0668,290.8705,291.0276,3789.0
2023-03-22 12:40:00,296.48,296.58,296.48,296.53,572.0,291.0276,291.1257,291.0276,291.0766,572.0
2023-03-22 12:45:00,296.49,296.51,296.36,296.47,3409.0,291.0374,291.057,290.9098,291.0178,3409.0
2023-03-22 12:50:00,296.52,296.69,296.52,296.62,1100.0,291.0668,291.2337,291.0668,291.165,1100.0
2023-03-22 12:55:00,296.54,296.55,296.41,296.41,883.0,291.0865,291.0963,290.9589,290.9589,883.0
2023-03-22 13:00:00,296.4,296.54,296.23,296.34,15755.0,290.949,291.0865,290.7822,290.8901,15755.0
2023-03-22 13:05:00,296.34,296.47,296.21,296.4,10230.0,290.8901,291.0178,290.7625,290.949,10230.0
2023-03-22 13:10:00,296.36,296.57,296.35,296.57,1523.0,290.9098,291.1159,290.9,291.1159,1523.0
2023-03-22 13:15:00,296.5,296.53,296.44,296.5,1773.0,291.0472,291.0766,290.9883,291.0472,1773.0
2023-03-22 13:20:00,296.56,296.63,296.4,296.4,1600.0,291.1061,291.1748,290.949,290.949,1600.0
2023-03-22 13:25:00,296.35,296.49,296.35,296.41,16240.0,290.9,291.0374,290.9,290.9589,16240.0
2023-03-22 13:30:00,296.45,296.58,296.39,296.43,4141.0,290.9981,291.1257,290.9392,290.9785,4141.0
2023-03-22 13:35:00,296.37,296.57,296.16,296.16,4657.0,290.9196,291.1159,290.7135,290.7135,4657.0
2023-03-22 13:40:00,296.04,296.39,296.04,296.39,17662.0,290.5957,290.9392,290.5957,290.9392,17662.0
2023-03-22 13:45:00,296.39,296.73,296.33,296.73,6363.0,290.9392,291.273,290.8803,291.273,6363.0
2023-03-22 13:50:00,296.95,296.95,296.95,296.95,100.0,291.4889,291.4889,291.4889,291.4889,100.0
2023-03-22 13:55:00,297.0,297.23,297.0,297.09,1070.0,291.538,291.7638,291.538,291.6263,1070.0
2023-03-22 14:00:00,297.45,298.52,297.45,298.1,2629.0,291.9797,293.0301,291.9797,292.6178,2629.0
2023-03-22 14:05:00,299.49,299.54,298.95,299.05,3500.0,293.9822,294.0313,293.4521,293.5503,3500.0
2023-03-22 14:10:00,298.82,299.0,297.41,297.56,4345.0,293.3245,293.5012,291.9405,292.0877,4345.0
2023-03-22 14:15:00,297.89,298.58,297.78,298.58,2002.0,292.4116,293.0889,292.3037,293.0889,2002.0
2023-03-22 14:20:00,298.68,298.68,296.91,297.84,21297.0,293.1871,293.1871,291.4497,292.3626,21297.0
2023-03-22 14:25:00,298.01,298.5,297.92,298.12,2210.0,292.5294,293.0104,292.4411,292.6374,2210.0
2023-03-22 14:30:00,297.89,298.67,297.54,297.54,2715.0,292.4116,293.1773,292.0681,292.0681,2715.0
2023-03-22 14:35:00,297.32,298.85,295.92,297.76,12724.0,291.8521,293.354,290.4779,292.284,12724.0
2023-03-22 14:40:00,298.42,299.45,298.18,299.11,4013.0,292.9319,293.9429,292.6963,293.6092,4013.0
2023-03-22 14:45:00,299.26,300.58,299.1,299.85,6824.0,293.7564,295.0522,293.5994,294.3356,6824.0
2023-03-22 14:50:00,299.79,300.16,298.82,298.82,5317.0,294.2767,294.6399,293.3245,293.3245,5317.0
2023-03-22 14:55:00,299.1,299.1,297.46,297.55,3632.0,293.5994,293.5994,291.9895,292.0779,3632.0
2023-03-22 15:00:00,297.36,297.69,296.0,296.39,31154.0,291.8914,292.2153,290.5564,290.9392,31154.0
2023-03-22 15:05:00,296.19,296.46,295.49,295.89,10447.0,290.7429,291.0079,290.0558,290.4484,10447.0
2023-03-22 15:10:00,295.85,296.61,295.83,296.6,7355.0,290.4092,291.1552,290.3895,291.1454,7355.0
2023-03-22 15:15:00,296.71,297.67,296.71,297.09,3656.0,291.2533,292.1957,291.2533,291.6263,3656.0
2023-03-22 15:20:00,296.96,298.26,296.96,297.35,5274.0,291.4987,292.7748,291.4987,291.8816,5274.0
2023-03-22 15:25:00,297.43,297.66,296.84,297.58,1962.0,291.9601,292.1859,291.3809,292.1073,1962.0
2023-03-22 15:30:00,297.72,297.73,296.16,296.16,2400.0,292.2448,292.2546,290.7135,290.7135,2400.0
2023-03-22 15:35:00,296.22,296.47,295.08,295.33,3294.0,290.7723,291.0178,289.6533,289.8987,3294.0
2023-03-22 15:40:00,295.72,295.72,294.87,294.87,5800.0,290.2815,290.2815,289.4472,289.4472,5800.0
2023-03-22 15:45:00,294.8,294.82,293.73,294.19,8984.0,289.3785,289.3981,288.3281,288.7797,8984.0
2023-03-22 15:50:00,294.66,294.66,292.28,292.3,18568.0,289.241,289.241,286.9048,286.9244,18568.0
2023-03-22 15:55:00,292.2,292.33,290.77,290.82,45804.0,286.8263,286.9539,285.4226,285.4717,45804.0
2023-03-23 09:30:00,290.79,291.72,290.19,291.06,12840.0,285.4422,286.3551,284.8532,285.7072,12840.0
2023-03-23 09:35:00,291.11,291.26,290.54,290.55,3913.0,285.7563,285.9036,285.1968,285.2066,3913.0
2023-03-23 09:40:00,290.54,290.83,289.01,290.81,4296.0,285.1968,285.4815,283.6949,285.4618,4296.0
2023-03-23 09:45:00,290.63,291.32,289.51,291.32,6320.0,285.2852,285.9625,284.1858,285.9625,6320.0
2023-03-23 09:50:00,291.44,291.99,291.03,291.58,3997.0,286.0803,286.6201,285.6778,286.2177,3997.0
2023-03-23 09:55:00,291.6,291.73,290.96,291.73,3304.0,286.2373,286.3649,285.6091,286.3649,3304.0
2023-03-23 10:00:00,292.32,292.32,291.51,291.7,1377.0,286.9441,286.9441,286.149,286.3355,1377.0
2023-03-23 10:05:00,291.72,292.44,291.71,291.94,600.0,286.3551,287.0619,286.3453,286.5711,600.0
2023-03-23 10:10:00,291.94,292.29,291.76,291.81,5885.0,286.5711,286.9146,286.3944,286.4435,5885.0
2023-03-23 10:15:00,292.04,292.25,291.68,291.74,3009.0,286.6692,286.8754,286.3158,286.3747,3009.0
2023-03-23 10:20:00,291.83,291.92,291.44,291.92,2914.0,286.4631,286.5514,286.0803,286.5514,2914.0
2023-03-23 10:25:00,292.27,292.27,291.86,291.89,940.0,286.895,286.895,286.4925,286.522,940.0
2023-03-23 10:30:00,291.73,291.73,291.72,291.73,200.0,286.3649,286.3649,286.3551,286.3649,200.0
2023-03-23 10:35:00,291.73,291.8,291.37,291.79,2372.0,286.3649,286.4336,286.0115,286.4238,2372.0
2023-03-23 10:40:00,291.59,291.84,291.56,291.56,829.0,286.2275,286.4729,286.198,286.198,829.0
2023-03-23 10:45:00,291.68,292.72,291.68,292.72,5708.0,286.3158,287.3367,286.3158,287.3367,5708.0
2023-03-23 10:50:00,292.79,293.14,292.69,293.14,2867.0,287.4054,287.749,287.3073,287.749,2867.0
2023-03-23 10:55:00,293.2,293.71,293.16,293.32,3172.0,287.8079,288.3085,287.7686,287.9257,3172.0
2023-03-23 11:00:00,293.46,293.79,293.46,293.55,1715.0,288.0631,288.387,288.0631,288.1515,1715.0
2023-03-23 11:05:00,293.57,293.94,293.57,293.57,3267.0,288.1711,288.5343,288.1711,288.1711,3267.0
2023-03-23 11:10:00,293.64,293.87,293.49,293.49,2013.0,288.2398,288.4656,288.0926,288.0926,2013.0
2023-03-23 11:15:00,293.67,293.67,293.06,293.06,2495.0,288.2692,288.2692,287.6705,287.6705,2495.0
2023-03-23 11:20:00,292.79,293.41,292.76,293.41,2716.0,287.4054,288.014,287.376,288.014,2716.0
2023-03-23 11:25:00,293.28,293.3,292.7,292.76,4396.0,287.8864,287.906,287.3171,287.376,4396.0
2023-03-23 11:30:00,292.99,293.3,292.99,293.1,1920.0,287.6018,287.906,287.6018,287.7097,1920.0
2023-03-23 11:35:00,292.85,293.16,292.85,292.88,908.0,287.4643,287.7686,287.4643,287.4938,908.0
2023-03-23 11:40:00,292.96,292.99,292.31,292.32,1774.0,287.5723,287.6018,286.9343,286.9441,1774.0
2023-03-23 11:45:00,292.37,292.91,292.22,292.91,3401.0,286.9932,287.5232,286.8459,287.5232,3401.0
2023-03-23 11:50:00,292.95,293.32,292.95,293.24,784.0,287.5625,287.9257,287.5625,287.8472,784.0
2023-03-23 11:55:00,293.19,293.39,293.08,293.08,1626.0,287.7981,287.9944,287.6901,287.6901,1626.0
2023-03-23 12:00:00,293.0,293.38,293.0,293.38,1642.0,287.6116,287.9846,287.6116,287.9846,1642.0
2023-03-23 12:05:00,293.04,293.58,293.04,293.57,1400.0,287.6508,288.1809,287.6508,288.1711,1400.0
2023-03-23 12:10:00,293.72,294.09,293.48,293.68,6013.0,288.3183,288.6815,288.0827,288.2791,6013.0
2023-03-23 12:15:00,293.51,293.84,293.26,293.73,4631.0,288.1122,288.4361,287.8668,288.3281,4631.0
2023-03-23 12:20:00,293.56,293.97,293.4,293.97,3507.0,288.1613,288.5637,288.0042,288.5637,3507.0
2023-03-23 12:25:00,293.98,294.21,293.84,293.84,1410.0,288.5735,288.7993,288.4361,288.4361,1410.0
2023-03-23 12:30:00,293.91,294.17,293.8,294.0,1526.0,288.5048,288.7601,288.3969,288.5932,1526.0
2023-03-23 12:35:00,294.03,294.04,293.7,293.7,8512.0,288.6226,288.6324,288.2987,288.2987,8512.0
2023-03-23 12:40:00,293.72,293.72,293.07,293.07,1718.0,288.3183,288.3183,287.6803,287.6803,1718.0
2023-03-23 12:45:00,292.69,292.78,292.49,292.78,619.0,287.3073,287.3956,287.1109,287.3956,619.0
2023-03-23 12:50:00,292.65,293.26,292.59,293.24,2979.0,287.268,287.8668,287.2091,287.8472,2979.0
2023-03-23 12:55:00,293.07,293.2,292.97,293.16,1981.0,287.6803,287.8079,287.5821,287.7686,1981.0
2023-03-23 13:00:00,293.1,293.2,292.83,293.16,2221.0,287.7097,287.8079,287.4447,287.7686,2221.0
2023-03-23 13:05:00,293.39,293.44,293.13,293.15,2015.0,287.9944,288.0435,287.7392,287.7588,2015.0
2023-03-23 13:10:00,293.11,293.11,292.47,292.5,1900.0,287.7195,287.7195,287.0913,287.1208,1900.0
2023-03-23 13:15:00,292.54,292.54,292.28,292.28,703.0,287.16,287.16,286.9048,286.9048,703.0
2023-03-23 13:20:00,292.42,292.68,292.42,292.54,808.0,287.0422,287.2975,287.0422,287.16,808.0
2023-03-23 13:25:00,292.44,292.44,291.51,292.23,7674.0,287.0619,287.0619,286.149,286.8557,7674.0
2023-03-23 13:30:00,292.09,292.63,292.04,292.57,1712.0,286.7183,287.2484,286.6692,287.1895,1712.0
2023-03-23 13:35:00,292.45,293.29,292.39,293.29,2013.0,287.0717,287.8962,287.0128,287.8962,2013.0
2023-03-23 13:40:00,293.35,293.8,293.35,293.74,1387.0,287.9551,288.3969,287.9551,288.338,1387.0
2023-03-23 13:45:00,293.67,293.76,293.2,293.26,1566.0,288.2692,288.3576,287.8079,287.8668,1566.0
2023-03-23 13:50:00,293.09,293.26,292.73,292.9,1312.0,287.6999,287.8668,287.3465,287.5134,1312.0
2023-03-23 13:55:00,292.88,293.12,292.76,293.0,2199.0,287.4938,287.7294,287.376,287.6116,2199.0
2023-03-23 14:00:00,293.19,293.71,293.08,293.59,4098.0,287.7981,288.3085,287.6901,288.1907,4098.0
2023-03-23 14:05:00,293.63,293.74,293.1,293.1,3038.0,288.23,288.338,287.7097,287.7097,3038.0
2023-03-23 14:10:00,293.04,293.24,293.0,293.23,958.0,287.6508,287.8472,287.6116,287.8373,958.0
2023-03-23 14:15:00,293.05,293.13,292.53,292.62,2207.0,287.6606,287.7392,287.1502,287.2386,2207.0
2023-03-23 14:20:00,292.53,292.53,291.86,291.87,2076.0,287.1502,287.1502,286.4925,286.5023,2076.0
2023-03-23 14:25:00,291.87,291.87,290.99,290.99,1275.0,286.5023,286.5023,285.6385,285.6385,1275.0
2023-03-23 14:30:00,290.88,291.09,290.63,290.63,2801.0,285.5306,285.7367,285.2852,285.2852,2801.0
2023-03-23 14:35:00,290.93,291.31,290.9,291.22,5821.0,285.5796,285.9526,285.5502,285.8643,5821.0
2023-03-23 14:40:00,291.28,291.42,290.18,290.19,4778.0,285.9232,286.0606,284.8434,284.8532,4778.0
2023-03-23 14:45:00,290.22,290.95,290.13,290.65,6533.0,284.8827,285.5993,284.7943,285.3048,6533.0
2023-03-23 14:50:00,290.62,291.11,289.74,289.74,12295.0,285.2753,285.7563,284.4115,284.4115,12295.0
2023-03-23 14:55:00,289.47,290.56,289.15,290.56,5108.0,284.1465,285.2164,283.8324,285.2164,5108.0
2023-03-23 15:00:00,290.78,293.0,290.78,291.68,6113.0,285.4324,287.6116,285.4324,286.3158,6113.0
2023-03-23 15:05:00,291.3,291.83,290.96,291.76,6489.0,285.9428,286.4631,285.6091,286.3944,6489.0
2023-03-23 15:10:00,291.89,292.13,290.9,291.03,2747.0,286.522,286.7576,285.5502,285.6778,2747.0
2023-03-23 15:15:00,291.29,291.44,289.9,289.9,7519.0,285.933,286.0803,284.5686,284.5686,7519.0
2023-03-23 15:20:00,289.82,290.05,288.81,290.01,4766.0,284.49,284.7158,283.4986,284.6766,4766.0
2023-03-23 15:25:00,290.16,290.37,289.76,289.76,2621.0,284.8238,285.0299,284.4312,284.4312,2621.0
2023-03-23 15:30:00,289.82,289.83,289.02,289.59,6859.0,284.49,284.4999,283.7048,284.2643,6859.0
2023-03-23 15:35:00,289.7,290.12,289.54,289.79,12942.0,284.3723,284.7845,284.2152,284.4606,12942.0
2023-03-23 15:40:00,289.51,289.88,289.4,289.85,7100.0,284.1858,284.5489,284.0778,284.5195,7100.0
2023-03-23 15:45:00,289.82,290.92,289.82,290.58,5521.0,284.49,285.5698,284.49,285.2361,5521.0
2023-03-23 15:50:00,290.72,291.82,290.72,291.36,11446.0,285.3735,286.4533,285.3735,286.0017,11446.0
2023-03-23 15:55:00,291.48,291.48,290.21,290.21,34053.0,286.1195,286.1195,284.8729,284.8729,34053.0
2023-03-24 09:30:00,287.39,288.82,286.21,287.64,24987.0,282.1047,283.5084,280.9464,282.3501,24987.0
2023-03-24 09:35:00,288.02,288.62,287.34,287.34,1785.0,282.7232,283.3121,282.0557,282.0557,1785.0
2023-03-24 09:40:00,287.8,287.8,285.86,285.86,9194.0,282.5072,282.5072,280.6029,280.6029,9194.0
2023-03-24 09:45:00,286.5,286.51,285.13,285.13,500.0,281.2311,281.2409,279.8863,279.8863,500.0
2023-03-24 09:50:00,285.64,286.66,285.47,286.46,1610.0,280.3869,281.3882,280.22,281.1918,1610.0
2023-03-24 09:55:00,286.34,287.39,286.34,286.95,11354.0,281.074,282.1047,281.074,281.6728,11354.0
2023-03-24 10:00:00,287.31,288.01,287.3,287.45,814.0,282.0262,282.7133,282.0164,282.1636,814.0
2023-03-24 10:05:00,287.14,287.72,286.95,287.32,3096.0,281.8593,282.4287,281.6728,282.036,3096.0
2023-03-24 10:10:00,287.23,288.69,287.23,287.92,1907.0,281.9477,283.3808,281.9477,282.625,1907.0
2023-03-24 10:15:00,288.05,288.05,287.14,287.15,400.0,282.7526,282.7526,281.8593,281.8692,400.0
2023-03-24 10:20:00,287.0,287.0,286.16,286.64,2812.0,281.7219,281.7219,280.8974,281.3685,2812.0
2023-03-24 10:25:00,286.77,288.3,286.77,288.28,2290.0,281.4961,282.998,281.4961,282.9784,2290.0
2023-03-24 10:30:00,288.27,288.74,287.81,288.55,2913.0,282.9686,283.4299,282.517,283.2434,2913.0
2023-03-24 10:35:00,288.26,288.38,288.03,288.26,9460.0,282.9587,283.0765,282.733,282.9587,9460.0
2023-03-24 10:40:00,288.07,288.07,287.29,287.3,1434.0,282.7722,282.7722,282.0066,282.0164,1434.0
2023-03-24 10:45:00,287.38,287.65,286.5,287.18,5703.0,282.0949,282.36,281.2311,281.8986,5703.0
2023-03-24 10:50:00,286.97,287.32,286.74,287.16,3565.0,281.6925,282.036,281.4667,281.879,3565.0
2023-03-24 10:55:00,287.13,287.9,287.12,287.6,6319.0,281.8495,282.6054,281.8397,282.3109,6319.0
2023-03-24 11:00:00,287.9,288.08,287.62,287.83,4109.0,282.6054,282.782,282.3305,282.5366,4109.0
2023-03-24 11:05:00,287.65,287.65,286.63,286.63,2853.0,282.36,282.36,281.3587,281.3587,2853.0
2023-03-24 11:10:00,286.18,286.37,285.99,286.14,1056.0,280.917,281.1035,280.7305,280.8777,1056.0
2023-03-24 11:15:00,286.3,286.51,286.23,286.26,1948.0,281.0348,281.2409,280.9661,280.9955,1948.0
2023-03-24 11:20:00,286.44,286.95,286.43,286.74,2385.0,281.1722,281.6728,281.1624,281.4667,2385.0
2023-03-24 11:25:00,286.89,287.06,286.89,287.0,1665.0,281.6139,281.7808,281.6139,281.7219,1665.0
2023-03-24 11:30:00,286.95,286.95,286.26,286.51,2159.0,281.6728,281.6728,280.9955,281.2409,2159.0
2023-03-24 11:35:00,286.64,286.88,286.47,286.8,1582.0,281.3685,281.6041,281.2017,281.5256,1582.0
2023-03-24 11:40:00,287.05,287.29,287.05,287.29,708.0,281.771,282.0066,281.771,282.0066,708.0
2023-03-24 11:45:00,287.35,288.52,287.35,288.07,6097.0,282.0655,283.214,282.0655,282.7722,6097.0
2023-03-24 11:50:00,288.1,288.1,287.78,287.83,515.0,282.8017,282.8017,282.4876,282.5366,515.0
2023-03-24 11:55:00,287.86,288.44,287.78,288.44,3602.0,282.5661,283.1354,282.4876,283.1354,3602.0
2023-03-24 12:00:00,288.54,289.62,288.53,289.25,5180.0,283.2336,284.2937,283.2238,283.9305,5180.0
2023-03-24 12:05:00,289.22,289.22,288.56,288.56,5629.0,283.9011,283.9011,283.2532,283.2532,5629.0
2023-03-24 12:10:00,288.74,288.9,288.54,288.78,1797.0,283.4299,283.587,283.2336,283.4692,1797.0
2023-03-24 12:15:00,288.8,288.8,288.15,288.15,1428.0,283.4888,283.4888,282.8508,282.8508,1428.0
2023-03-24 12:20:00,288.19,288.38,288.08,288.38,1471.0,282.89,283.0765,282.782,283.0765,1471.0
2023-03-24 12:25:00,288.43,288.44,287.87,288.19,2821.0,283.1256,283.1354,282.5759,282.89,2821.0
2023-03-24 12:30:00,288.4,288.67,288.39,288.67,1503.0,283.0962,283.3612,283.0863,283.3612,1503.0
2023-03-24 12:35:00,288.66,289.21,288.59,288.99,1505.0,283.3514,283.8913,283.2827,283.6753,1505.0
2023-03-24 12:40:00,289.1,289.43,288.89,289.33,1451.0,283.7833,284.1072,283.5772,284.0091,1451.0
2023-03-24 12:45:00,289.48,289.86,289.36,289.86,1472.0,284.1563,284.5293,284.0385,284.5293,1472.0
2023-03-24 12:50:00,289.57,289.57,289.5,289.5,600.0,284.2446,284.2446,284.1759,284.1759,600.0
2023-03-24 12:55:00,289.86,290.09,289.73,289.86,1451.0,284.5293,284.7551,284.4017,284.5293,1451.0
2023-03-24 13:00:00,289.86,289.86,289.85,289.86,162.0,284.5293,284.5293,284.5195,284.5293,162.0
2023-03-24 13:05:00,289.96,289.96,289.5,289.5,300.0,284.6275,284.6275,284.1759,284.1759,300.0
2023-03-24 13:10:00,289.56,289.56,289.37,289.37,1338.0,284.2348,284.2348,284.0483,284.0483,1338.0
2023-03-24 13:15:00,289.48,289.48,289.2,289.26,1225.0,284.1563,284.1563,283.8815,283.9403,1225.0
2023-03-24 13:20:00,289.28,289.65,289.25,289.25,1926.0,283.96,284.3232,283.9305,283.9305,1926.0
2023-03-24 13:25:00,289.68,290.34,289.68,290.07,1500.0,284.3526,285.0005,284.3526,284.7355,1500.0
2023-03-24 13:30:00,290.06,290.42,290.06,290.32,4093.0,284.7256,285.079,284.7256,284.9809,4093.0
2023-03-24 13:35:00,290.26,290.59,290.26,290.5,6945.0,284.922,285.2459,284.922,285.1575,6945.0
2023-03-24 13:40:00,290.74,290.74,290.45,290.56,3680.0,285.3931,285.3931,285.1085,285.2164,3680.0
2023-03-24 13:45:00,290.56,290.57,290.3,290.3,2312.0,285.2164,285.2263,284.9612,284.9612,2312.0
2023-03-24 13:50:00,290.25,290.31,290.16,290.22,1500.0,284.9121,284.971,284.8238,284.8827,1500.0
2023-03-24 13:55:00,290.34,290.47,290.18,290.23,2580.0,285.0005,285.1281,284.8434,284.8925,2580.0
2023-03-24 14:00:00,290.56,290.76,290.56,290.63,1500.0,285.2164,285.4128,285.2164,285.2852,1500.0
2023-03-24 14:05:00,290.59,290.59,290.37,290.37,947.0,285.2459,285.2459,285.0299,285.0299,947.0
2023-03-24 14:10:00,290.62,291.38,290.61,291.38,2195.0,285.2753,286.0214,285.2655,286.0214,2195.0
2023-03-24 14:15:00,291.3,291.31,290.85,290.85,1300.0,285.9428,285.9526,285.5011,285.5011,1300.0
2023-03-24 14:20:00,290.77,291.07,290.71,290.71,1200.0,285.4226,285.7171,285.3637,285.3637,1200.0
2023-03-24 14:25:00,290.71,290.71,290.71,290.71,0.0,285.3637,285.3637,285.3637,285.3637,0.0
2023-03-24 14:30:00,290.98,291.66,290.88,291.66,2100.0,285.6287,286.2962,285.5306,286.2962,2100.0
2023-03-24 14:35:00,291.41,291.72,291.28,291.61,2087.0,286.0508,286.3551,285.9232,286.2471,2087.0
2023-03-24 14:40:00,291.7,291.7,291.44,291.67,1200.0,286.3355,286.3355,286.0803,286.306,1200.0
2023-03-24 14:45:00,291.51,291.83,291.51,291.83,1870.0,286.149,286.4631,286.149,286.4631,1870.0
2023-03-24 14:50:00,291.86,291.89,291.62,291.77,2925.0,286.4925,286.522,286.2569,286.4042,2925.0
2023-03-24 14:55:00,291.7,291.93,291.58,291.58,4265.0,286.3355,286.5612,286.2177,286.2177,4265.0
2023-03-24 15:00:00,291.52,291.71,291.26,291.26,2872.0,286.1588,286.3453,285.9036,285.9036,2872.0
2023-03-24 15:05:00,291.58,291.88,291.47,291.47,3979.0,286.2177,286.5122,286.1097,286.1097,3979.0
2023-03-24 15:10:00,291.46,291.73,291.36,291.58,3596.0,286.0999,286.3649,286.0017,286.2177,3596.0
2023-03-24 15:15:00,291.8,291.94,291.8,291.94,200.0,286.4336,286.5711,286.4336,286.5711,200.0
2023-03-24 15:20:00,292.43,293.13,292.43,292.76,4804.0,287.052,287.7392,287.052,287.376,4804.0
2023-03-24 15:25:00,292.76,292.9,292.36,292.9,4862.0,287.376,287.5134,286.9833,287.5134,4862.0
2023-03-24 15:30:00,293.01,293.08,292.7,292.83,2499.0,287.6214,287.6901,287.3171,287.4447,2499.0
2023-03-24 15:35:00,292.96,293.4,292.92,293.18,4071.0,287.5723,288.0042,287.533,287.7883,4071.0
2023-03-24 15:40:00,293.09,293.15,292.61,292.61,4200.0,287.6999,287.7588,287.2287,287.2287,4200.0
2023-03-24 15:45:00,292.8,292.8,292.2,292.34,5144.0,287.4152,287.4152,286.8263,286.9637,5144.0
2023-03-24 15:50:00,292.17,292.51,291.74,291.74,9289.0,286.7968,287.1306,286.3747,286.3747,9289.0
2023-03-24 15:55:00,291.94,292.89,291.84,292.82,24086.0,286.5711,287.5036,286.4729,287.4349,24086.0
2023-03-27 09:30:00,296.42,296.65,294.0,294.46,16476.0,290.9687,291.1944,288.5932,289.0447,16476.0
2023-03-27 09:35:00,294.03,294.71,294.0,294.55,6840.0,288.6226,289.2901,288.5932,289.1331,6840.0
2023-03-27 09:40:00,294.54,295.18,294.38,294.76,1899.0,289.1232,289.7515,288.9662,289.3392,1899.0
2023-03-27 09:45:00,294.69,295.52,294.69,294.96,3647.0,289.2705,290.0852,289.2705,289.5355,3647.0
2023-03-27 09:50:00,295.01,295.01,294.13,294.13,1416.0,289.5846,289.5846,288.7208,288.7208,1416.0
2023-03-27 09:55:00,293.92,294.31,293.49,293.85,1237.0,288.5146,288.8975,288.0926,288.4459,1237.0
2023-03-27 10:00:00,293.15,293.65,292.58,293.12,2015.0,287.7588,288.2496,287.1993,287.7294,2015.0
2023-03-27 10:05:00,292.9,292.9,292.58,292.6,700.0,287.5134,287.5134,287.1993,287.2189,700.0
2023-03-27 10:10:00,292.94,292.94,292.92,292.92,591.0,287.5527,287.5527,287.533,287.533,591.0
2023-03-27 10:15:00,293.32,293.64,292.71,292.71,1969.0,287.9257,288.2398,287.3269,287.3269,1969.0
2023-03-27 10:20:00,293.31,293.34,292.85,292.85,1303.0,287.9159,287.9453,287.4643,287.4643,1303.0
2023-03-27 10:25:00,292.3,292.55,292.19,292.45,800.0,286.9244,287.1698,286.8165,287.0717,800.0
2023-03-27 10:30:00,292.44,292.44,292.05,292.06,1164.0,287.0619,287.0619,286.679,286.6889,1164.0
2023-03-27 10:35:00,291.9,292.25,291.71,292.05,2414.0,286.5318,286.8754,286.3453,286.679,2414.0
2023-03-27 10:40:00,291.88,291.88,291.64,291.67,1062.0,286.5122,286.5122,286.2766,286.306,1062.0
2023-03-27 10:45:00,291.6,292.35,291.6,292.13,1924.0,286.2373,286.9735,286.2373,286.7576,1924.0
2023-03-27 10:50:00,292.25,293.21,292.24,293.21,22660.0,286.8754,287.8177,286.8655,287.8177,22660.0
2023-03-27 10:55:00,293.21,293.36,292.78,292.92,21137.0,287.8177,287.9649,287.3956,287.533,21137.0
2023-03-27 11:00:00,292.96,293.36,292.83,293.29,5537.0,287.5723,287.9649,287.4447,287.8962,5537.0
2023-03-27 11:05:00,293.02,293.02,292.65,292.72,4263.0,287.6312,287.6312,287.268,287.3367,4263.0
2023-03-27 11:10:00,292.72,293.67,292.71,293.67,26095.0,287.3367,288.2692,287.3269,288.2692,26095.0
2023-03-27 11:15:00,293.68,293.68,292.64,292.65,8940.0,288.2791,288.2791,287.2582,287.268,8940.0
2023-03-27 11:20:00,292.71,293.04,292.6,292.77,12988.0,287.3269,287.6508,287.2189,287.3858,12988.0
2023-03-27 11:25:00,292.72,292.94,292.51,292.83,7137.0,287.3367,287.5527,287.1306,287.4447,7137.0
2023-03-27 11:30:00,292.8,293.0,292.5,293.0,5017.0,287.4152,287.6116,287.1208,287.6116,5017.0
2023-03-27 11:35:00,293.05,293.5,293.05,293.36,5901.0,287.6606,288.1024,287.6606,287.9649,5901.0
2023-03-27 11:40:00,293.29,293.29,292.59,293.07,3760.0,287.8962,287.8962,287.2091,287.6803,3760.0
2023-03-27 11:45:00,293.14,293.32,293.09,293.18,900.0,287.749,287.9257,287.6999,287.7883,900.0
2023-03-27 11:50:00,293.0,293.22,292.83,292.95,1919.0,287.6116,287.8275,287.4447,287.5625,1919.0
2023-03-27 11:55:00,292.94,292.94,292.5,292.67,3094.0,287.5527,287.5527,287.1208,287.2876,3094.0
2023-03-27 12:00:00,292.67,293.0,292.54,292.95,4246.0,287.2876,287.6116,287.16,287.5625,4246.0
2023-03-27 12:05:00,292.79,292.82,292.5,292.77,1902.0,287.4054,287.4349,287.1208,287.3858,1902.0
2023-03-27 12:10:00,292.84,293.13,292.84,293.03,1541.0,287.4545,287.7392,287.4545,287.641,1541.0
2023-03-27 12:15:00,293.37,293.63,293.25,293.63,1940.0,287.9748,288.23,287.857,288.23,1940.0
2023-03-27 12:20:00,293.58,293.75,293.52,293.59,1123.0,288.1809,288.3478,288.122,288.1907,1123.0
2023-03-27 12:25:00,293.41,293.59,293.33,293.59,1248.0,288.014,288.1907,287.9355,288.1907,1248.0
2023-03-27 12:30:00,293.5,294.04,293.5,293.97,5573.0,288.1024,288.6324,288.1024,288.5637,5573.0
2023-03-27 12:35:00,294.18,294.47,294.09,294.31,7454.0,288.7699,289.0545,288.6815,288.8975,7454.0
2023-03-27 12:40:00,294.31,294.51,293.65,293.9,13615.0,288.8975,289.0938,288.2496,288.495,13615.0
2023-03-27 12:45:00,294.04,294.19,293.7,293.88,3501.0,288.6324,288.7797,288.2987,288.4754,3501.0
2023-03-27 12:50:00,294.04,294.36,293.53,294.15,2048.0,288.6324,288.9466,288.1318,288.7404,2048.0
2023-03-27 12:55:00,294.16,294.36,293.99,294.33,1237.0,288.7502,288.9466,288.5834,288.9171,1237.0
2023-03-27 13:00:00,294.33,294.38,294.18,294.36,1300.0,288.9171,288.9662,288.7699,288.9466,1300.0
2023-03-27 13:05:00,294.26,294.5,294.04,294.48,5098.0,288.8484,289.084,288.6324,289.0643,5098.0
2023-03-27 13:10:00,294.28,294.31,293.91,293.92,1200.0,288.868,288.8975,288.5048,288.5146,1200.0
2023-03-27 13:15:00,293.96,294.02,293.86,293.9,1440.0,288.5539,288.6128,288.4558,288.495,1440.0
2023-03-27 13:20:00,293.9,295.01,293.9,294.86,3801.0,288.495,289.5846,288.495,289.4374,3801.0
2023-03-27 13:25:00,295.05,295.1,294.91,294.97,3094.0,289.6239,289.6729,289.4864,289.5453,3094.0
2023-03-27 13:30:00,294.97,295.09,294.79,294.86,3946.0,289.5453,289.6631,289.3686,289.4374,3946.0
2023-03-27 13:35:00,294.79,294.89,294.64,294.76,5344.0,289.3686,289.4668,289.2214,289.3392,5344.0
2023-03-27 13:40:00,294.98,295.09,294.9,294.9,700.0,289.5552,289.6631,289.4766,289.4766,700.0
2023-03-27 13:45:00,295.01,295.33,295.01,295.22,1819.0,289.5846,289.8987,289.5846,289.7907,1819.0
2023-03-27 13:50:00,295.21,295.31,294.7,294.7,3379.0,289.7809,289.8791,289.2803,289.2803,3379.0
2023-03-27 13:55:00,294.83,295.04,294.73,295.04,1412.0,289.4079,289.6141,289.3098,289.6141,1412.0
2023-03-27 14:00:00,294.83,294.87,294.48,294.66,2825.0,289.4079,289.4472,289.0643,289.241,2825.0
2023-03-27 14:05:00,294.63,294.65,294.32,294.32,1572.0,289.2116,289.2312,288.9073,288.9073,1572.0
2023-03-27 14:10:00,294.48,294.63,294.44,294.45,900.0,289.0643,289.2116,289.0251,289.0349,900.0
2023-03-27 14:15:00,294.63,294.84,294.52,294.66,1112.0,289.2116,289.4177,289.1036,289.241,1112.0
2023-03-27 14:20:00,294.89,294.89,294.77,294.77,470.0,289.4668,289.4668,289.349,289.349,470.0
2023-03-27 14:25:00,294.89,294.98,294.55,294.7,1843.0,289.4668,289.5552,289.1331,289.2803,1843.0
2023-03-27 14:30:00,294.64,295.12,294.63,294.74,1893.0,289.2214,289.6926,289.2116,289.3196,1893.0
2023-03-27 14:35:00,294.8,294.88,294.6,294.61,2455.0,289.3785,289.457,289.1821,289.192,2455.0
2023-03-27 14:40:00,294.6,294.69,294.48,294.54,2797.0,289.1821,289.2705,289.0643,289.1232,2797.0
2023-03-27 14:45:00,294.69,294.85,294.47,294.67,4239.0,289.2705,289.4275,289.0545,289.2509,4239.0
2023-03-27 14:50:00,294.67,294.74,294.48,294.74,1604.0,289.2509,289.3196,289.0643,289.3196,1604.0
2023-03-27 14:55:00,294.6,295.05,294.59,294.66,3200.0,289.1821,289.6239,289.1723,289.241,3200.0
2023-03-27 15:00:00,294.92,295.19,294.5,294.5,4576.0,289.4963,289.7613,289.084,289.084,4576.0
2023-03-27 15:05:00,294.51,294.8,294.19,294.8,4376.0,289.0938,289.3785,288.7797,289.3785,4376.0
2023-03-27 15:10:00,294.63,295.0,294.62,294.8,1800.0,289.2116,289.5748,289.2018,289.3785,1800.0
2023-03-27 15:15:00,294.82,295.0,294.68,294.91,8628.0,289.3981,289.5748,289.2607,289.4864,8628.0
2023-03-27 15:20:00,294.93,295.25,294.9,295.23,10374.0,289.5061,289.8202,289.4766,289.8006,10374.0
2023-03-27 15:25:00,295.21,295.26,295.05,295.13,3808.0,289.7809,289.83,289.6239,289.7024,3808.0
2023-03-27 15:30:00,295.13,295.3,294.79,295.17,6967.0,289.7024,289.8693,289.3686,289.7417,6967.0
2023-03-27 15:35:00,295.27,295.27,294.43,294.63,5668.0,289.8398,289.8398,289.0153,289.2116,5668.0
2023-03-27 15:40:00,294.59,294.59,294.2,294.34,4935.0,289.1723,289.1723,288.7895,288.9269,4935.0
2023-03-27 15:45:00,294.37,294.42,293.81,294.02,6417.0,288.9564,289.0055,288.4067,288.6128,6417.0
2023-03-27 15:50:00,293.82,294.08,293.41,293.77,11299.0,288.4165,288.6717,288.014,288.3674,11299.0
2023-03-27 15:55:00,293.78,293.78,293.07,293.41,35740.0,288.3772,288.3772,287.6803,288.014,35740.0
2023-03-28 09:30:00,293.07,293.39,292.5,293.1,9386.0,287.6803,287.9944,287.1208,287.7097,9386.0
2023-03-28 09:35:00,293.34,293.99,293.23,293.59,1668.0,287.9453,288.5834,287.8373,288.1907,1668.0
2023-03-28 09:40:00,294.0,294.28,293.44,293.85,1585.0,288.5932,288.868,288.0435,288.4459,1585.0
2023-03-28 09:45:00,293.75,294.0,293.37,293.61,1708.0,288.3478,288.5932,287.9748,288.2103,1708.0
2023-03-28 09:50:00,293.66,293.95,293.37,293.76,1100.0,288.2594,288.5441,287.9748,288.3576,1100.0
2023-03-28 09:55:00,293.76,294.0,293.63,294.0,1190.0,288.3576,288.5932,288.23,288.5932,1190.0
2023-03-28 10:00:00,293.73,294.25,293.71,294.11,7250.0,288.3281,288.8386,288.3085,288.7012,7250.0
2023-03-28 10:05:00,294.14,294.8,294.13,294.69,11426.0,288.7306,289.3785,288.7208,289.2705,11426.0
2023-03-28 10:10:00,294.47,294.68,294.47,294.5,1143.0,289.0545,289.2607,289.0545,289.084,1143.0
2023-03-28 10:15:00,294.44,294.53,294.19,294.19,1200.0,289.0251,289.1134,288.7797,288.7797,1200.0
2023-03-28 10:20:00,294.08,294.08,293.47,293.47,846.0,288.6717,288.6717,288.0729,288.0729,846.0
2023-03-28 10:25:00,293.49,293.74,293.42,293.59,7088.0,288.0926,288.338,288.0238,288.1907,7088.0
2023-03-28 10:30:00,293.71,293.71,292.83,293.02,8490.0,288.3085,288.3085,287.4447,287.6312,8490.0
2023-03-28 10:35:00,292.91,293.24,292.9,293.16,1467.0,287.5232,287.8472,287.5134,287.7686,1467.0
2023-03-28 10:40:00,293.24,293.58,293.04,293.26,7836.0,287.8472,288.1809,287.6508,287.8668,7836.0
2023-03-28 10:45:00,293.26,293.52,293.26,293.52,1736.0,287.8668,288.122,287.8668,288.122,1736.0
2023-03-28 10:50:00,293.36,293.39,293.32,293.39,470.0,287.9649,287.9944,287.9257,287.9944,470.0
2023-03-28 10:55:00,293.25,293.25,292.94,293.03,3716.0,287.857,287.857,287.5527,287.641,3716.0
2023-03-28 11:00:00,293.04,293.45,293.01,293.01,4801.0,287.6508,288.0533,287.6214,287.6214,4801.0
2023-03-28 11:05:00,292.94,293.36,292.94,293.12,3800.0,287.5527,287.9649,287.5527,287.7294,3800.0
2023-03-28 11:10:00,292.94,293.07,292.88,292.94,3599.0,287.5527,287.6803,287.4938,287.5527,3599.0
2023-03-28 11:15:00,292.93,293.18,292.65,293.13,2837.0,287.5429,287.7883,287.268,287.7392,2837.0
2023-03-28 11:20:00,293.13,293.53,293.12,293.44,2300.0,287.7392,288.1318,287.7294,288.0435,2300.0
2023-03-28 11:25:00,293.52,293.53,293.33,293.42,1000.0,288.122,288.1318,287.9355,288.0238,1000.0
2023-03-28 11:30:00,293.45,293.84,293.45,293.54,1488.0,288.0533,288.4361,288.0533,288.1416,1488.0
2023-03-28 11:35:00,293.5,293.66,293.46,293.57,1003.0,288.1024,288.2594,288.0631,288.1711,1003.0
2023-03-28 11:40:00,293.63,293.67,293.39,293.51,1550.0,288.23,288.2692,287.9944,288.1122,1550.0
2023-03-28 11:45:00,293.38,293.52,293.26,293.26,803.0,287.9846,288.122,287.8668,287.8668,803.0
2023-03-28 11:50:00,293.24,293.4,293.24,293.35,2500.0,287.8472,288.0042,287.8472,287.9551,2500.0
2023-03-28 11:55:00,293.33,293.53,293.33,293.53,1168.0,287.9355,288.1318,287.9355,288.1318,1168.0
2023-03-28 12:00:00,293.47,293.62,293.46,293.47,1800.0,288.0729,288.2202,288.0631,288.0729,1800.0
2023-03-28 12:05:00,293.4,293.56,293.4,293.48,1410.0,288.0042,288.1613,288.0042,288.0827,1410.0
2023-03-28 12:10:00,293.48,293.48,293.33,293.34,722.0,288.0827,288.0827,287.9355,287.9453,722.0
2023-03-28 12:15:00,293.4,293.4,293.06,293.19,2070.0,288.0042,288.0042,287.6705,287.7981,2070.0
2023-03-28 12:20:00,293.21,293.37,293.21,293.35,500.0,287.8177,287.9748,287.8177,287.9551,500.0
2023-03-28 12:25:00,293.34,293.34,293.12,293.34,910.0,287.9453,287.9453,287.7294,287.9453,910.0
2023-03-28 12:30:00,293.23,293.3,293.13,293.3,628.0,287.8373,287.906,287.7392,287.906,628.0
2023-03-28 12:35:00,293.12,293.16,293.12,293.16,556.0,287.7294,287.7686,287.7294,287.7686,556.0
2023-03-28 12:40:00,293.19,293.34,293.16,293.34,2066.0,287.7981,287.9453,287.7686,287.9453,2066.0
2023-03-28 12:45:00,293.2,293.35,293.17,293.28,1043.0,287.8079,287.9551,287.7784,287.8864,1043.0
2023-03-28 12:50:00,293.29,293.29,293.22,293.22,963.0,287.8962,287.8962,287.8275,287.8275,963.0
2023-03-28 12:55:00,293.23,293.26,293.15,293.24,3657.0,287.8373,287.8668,287.7588,287.8472,3657.0
2023-03-28 13:00:00,293.3,293.48,293.22,293.25,2933.0,287.906,288.0827,287.8275,287.857,2933.0
2023-03-28 13:05:00,293.25,293.56,293.14,293.27,4154.0,287.857,288.1613,287.749,287.8766,4154.0
2023-03-28 13:10:00,293.29,293.29,293.28,293.29,200.0,287.8962,287.8962,287.8864,287.8962,200.0
2023-03-28 13:15:00,293.25,293.25,292.95,293.13,7197.0,287.857,287.857,287.5625,287.7392,7197.0
2023-03-28 13:20:00,293.09,293.09,292.59,292.6,2082.0,287.6999,287.6999,287.2091,287.2189,2082.0
2023-03-28 13:25:00,292.68,292.77,292.68,292.69,800.0,287.2975,287.3858,287.2975,287.3073,800.0
2023-03-28 13:30:00,292.75,293.01,292.55,292.56,2008.0,287.3662,287.6214,287.1698,287.1797,2008.0
2023-03-28 13:35:00,292.44,292.5,292.05,292.05,2964.0,287.0619,287.1208,286.679,286.679,2964.0
2023-03-28 13:40:00,292.1,292.12,292.0,292.06,1328.0,286.7281,286.7478,286.63,286.6889,1328.0
2023-03-28 13:45:00,292.01,292.34,292.01,292.22,4206.0,286.6398,286.9637,286.6398,286.8459,4206.0
2023-03-28 13:50:00,292.27,292.3,292.09,292.25,1684.0,286.895,286.9244,286.7183,286.8754,1684.0
2023-03-28 13:55:00,292.24,292.24,292.1,292.11,1738.0,286.8655,286.8655,286.7281,286.7379,1738.0
2023-03-28 14:00:00,292.32,292.45,292.27,292.44,1200.0,286.9441,287.0717,286.895,287.0619,1200.0
2023-03-28 14:05:00,292.44,292.48,292.29,292.48,1899.0,287.0619,287.1011,286.9146,287.1011,1899.0
2023-03-28 14:10:00,292.37,292.42,292.29,292.42,1000.0,286.9932,287.0422,286.9146,287.0422,1000.0
2023-03-28 14:15:00,292.33,292.47,292.23,292.31,2315.0,286.9539,287.0913,286.8557,286.9343,2315.0
2023-03-28 14:20:00,292.31,292.31,292.13,292.19,2940.0,286.9343,286.9343,286.7576,286.8165,2940.0
2023-03-28 14:25:00,292.19,292.35,292.19,292.34,2700.0,286.8165,286.9735,286.8165,286.9637,2700.0
2023-03-28 14:30:00,292.3,292.3,292.2,292.21,1202.0,286.9244,286.9244,286.8263,286.8361,1202.0
2023-03-28 14:35:00,292.22,292.54,292.19,292.49,2598.0,286.8459,287.16,286.8165,287.1109,2598.0
2023-03-28 14:40:00,292.37,292.59,292.34,292.56,2178.0,286.9932,287.2091,286.9637,287.1797,2178.0
2023-03-28 14:45:00,292.69,292.83,292.63,292.73,2601.0,287.3073,287.4447,287.2484,287.3465,2601.0
2023-03-28 14:50:00,292.63,292.78,292.6,292.6,800.0,287.2484,287.3956,287.2189,287.2189,800.0
2023-03-28 14:55:00,292.53,292.9,292.53,292.9,1220.0,287.1502,287.5134,287.1502,287.5134,1220.0
2023-03-28 15:00:00,292.99,293.13,292.9,292.91,2672.0,287.6018,287.7392,287.5134,287.5232,2672.0
2023-03-28 15:05:00,292.94,293.08,292.94,293.08,629.0,287.5527,287.6901,287.5527,287.6901,629.0
2023-03-28 15:10:00,293.03,293.03,292.78,292.78,1784.0,287.641,287.641,287.3956,287.3956,1784.0
2023-03-28 15:15:00,292.87,292.92,292.61,292.81,1326.0,287.484,287.533,287.2287,287.4251,1326.0
2023-03-28 15:20:00,292.83,292.86,292.61,292.71,17116.0,287.4447,287.4741,287.2287,287.3269,17116.0
2023-03-28 15:25:00,292.73,292.73,292.27,292.31,2768.0,287.3465,287.3465,286.895,286.9343,2768.0
2023-03-28 15:30:00,292.23,292.68,292.15,292.65,3485.0,286.8557,287.2975,286.7772,287.268,3485.0
2023-03-28 15:35:00,292.66,293.08,292.66,292.99,3146.0,287.2778,287.6901,287.2778,287.6018,3146.0
2023-03-28 15:40:00,293.0,293.03,292.68,292.72,4114.0,287.6116,287.641,287.2975,287.3367,4114.0
2023-03-28 15:45:00,292.71,293.46,292.53,293.36,4902.0,287.3269,288.0631,287.1502,287.9649,4902.0
2023-03-28 15:50:00,293.62,294.25,293.42,293.43,22800.0,288.2202,288.8386,288.0238,288.0337,22800.0
2023-03-28 15:55:00,293.4,294.11,293.04,293.99,54243.0,288.0042,288.7012,287.6508,288.5834,54243.0
2023-03-29 09:30:00,297.6,298.58,296.66,297.43,9074.0,292.127,293.0889,291.2043,291.9601,9074.0
2023-03-29 09:35:00,296.81,297.7,296.81,297.3,1351.0,291.3515,292.2251,291.3515,291.8325,1351.0
2023-03-29 09:40:00,296.78,298.62,296.78,298.57,2444.0,291.3221,293.1282,291.3221,293.0791,2444.0
2023-03-29 09:45:00,298.75,298.75,297.93,298.49,4268.0,293.2558,293.2558,292.4509,293.0006,4268.0
2023-03-29 09:50:00,298.54,298.56,298.02,298.16,1117.0,293.0497,293.0693,292.5392,292.6767,1117.0
2023-03-29 09:55:00,297.62,297.92,297.25,297.25,920.0,292.1466,292.4411,291.7834,291.7834,920.0
2023-03-29 10:00:00,297.05,297.62,297.05,297.6,2611.0,291.5871,292.1466,291.5871,292.127,2611.0
2023-03-29 10:05:00,297.59,297.96,297.52,297.91,3240.0,292.1172,292.4803,292.0484,292.4313,3240.0
2023-03-29 10:10:00,298.0,298.0,297.71,297.71,509.0,292.5196,292.5196,292.2349,292.2349,509.0
2023-03-29 10:15:00,297.53,298.18,297.53,297.99,2091.0,292.0583,292.6963,292.0583,292.5098,2091.0
2023-03-29 10:20:00,298.22,298.22,297.6,297.61,1300.0,292.7356,292.7356,292.127,292.1368,1300.0
2023-03-29 10:25:00,297.34,297.75,297.34,297.5,2274.0,291.8718,292.2742,291.8718,292.0288,2274.0
2023-03-29 10:30:00,297.74,297.9,297.7,297.86,1306.0,292.2644,292.4215,292.2251,292.3822,1306.0
2023-03-29 10:35:00,297.62,297.82,297.33,297.33,1878.0,292.1466,292.3429,291.8619,291.8619,1878.0
2023-03-29 10:40:00,297.19,297.31,297.17,297.18,700.0,291.7245,291.8423,291.7049,291.7147,700.0
2023-03-29 10:45:00,297.23,297.3,296.89,297.07,900.0,291.7638,291.8325,291.43,291.6067,900.0
2023-03-29 10:50:00,297.07,297.07,296.63,296.92,1200.0,291.6067,291.6067,291.1748,291.4595,1200.0
2023-03-29 10:55:00,296.87,297.43,296.71,297.08,7871.0,291.4104,291.9601,291.2533,291.6165,7871.0
2023-03-29 11:00:00,297.14,297.42,297.03,297.42,1963.0,291.6754,291.9503,291.5675,291.9503,1963.0
2023-03-29 11:05:00,297.59,297.59,297.26,297.26,550.0,292.1172,292.1172,291.7932,291.7932,550.0
2023-03-29 11:10:00,297.41,297.87,297.41,297.87,1832.0,291.9405,292.392,291.9405,292.392,1832.0
2023-03-29 11:15:00,297.68,297.97,297.48,297.56,4325.0,292.2055,292.4902,292.0092,292.0877,4325.0
2023-03-29 11:20:00,297.63,297.65,297.58,297.59,1348.0,292.1564,292.1761,292.1073,292.1172,1348.0
2023-03-29 11:25:00,297.71,297.95,297.69,297.89,2938.0,292.2349,292.4705,292.2153,292.4116,2938.0
2023-03-29 11:30:00,297.91,298.08,297.9,298.08,2308.0,292.4313,292.5981,292.4215,292.5981,2308.0
2023-03-29 11:35:00,298.13,298.33,298.13,298.19,814.0,292.6472,292.8435,292.6472,292.7061,814.0
2023-03-29 11:40:00,298.18,298.18,297.82,297.82,2052.0,292.6963,292.6963,292.3429,292.3429,2052.0
2023-03-29 11:45:00,298.0,298.0,297.86,297.87,1475.0,292.5196,292.5196,292.3822,292.392,1475.0
2023-03-29 11:50:00,297.98,298.34,297.97,298.34,1132.0,292.5,292.8534,292.4902,292.8534,1132.0
2023-03-29 11:55:00,298.33,298.37,298.17,298.22,1903.0,292.8435,292.8828,292.6865,292.7356,1903.0
2023-03-29 12:00:00,298.22,298.38,298.11,298.11,2772.0,292.7356,292.8926,292.6276,292.6276,2772.0
2023-03-29 12:05:00,298.11,298.11,297.46,297.46,730.0,292.6276,292.6276,291.9895,291.9895,730.0
2023-03-29 12:10:00,297.82,297.82,297.82,297.82,100.0,292.3429,292.3429,292.3429,292.3429,100.0
2023-03-29 12:15:00,297.51,297.72,297.51,297.72,993.0,292.0386,292.2448,292.0386,292.2448,993.0
2023-03-29 12:20:00,297.79,297.79,297.44,297.53,819.0,292.3135,292.3135,291.9699,292.0583,819.0
2023-03-29 12:25:00,297.61,297.62,297.32,297.32,1062.0,292.1368,292.1466,291.8521,291.8521,1062.0
2023-03-29 12:30:00,297.44,297.72,297.29,297.46,3378.0,291.9699,292.2448,291.8227,291.9895,3378.0
2023-03-29 12:35:00,297.56,297.69,297.34,297.52,1586.0,292.0877,292.2153,291.8718,292.0484,1586.0
2023-03-29 12:40:00,297.51,297.51,297.28,297.29,700.0,292.0386,292.0386,291.8129,291.8227,700.0
2023-03-29 12:45:00,297.27,297.39,297.07,297.39,1500.0,291.803,291.9208,291.6067,291.9208,1500.0
2023-03-29 12:50:00,297.28,297.78,297.27,297.39,9100.0,291.8129,292.3037,291.803,291.9208,9100.0
2023-03-29 12:55:00,297.47,297.47,297.36,297.45,700.0,291.9994,291.9994,291.8914,291.9797,700.0
2023-03-29 13:00:00,297.41,297.8,297.41,297.57,1640.0,291.9405,292.3233,291.9405,292.0975,1640.0
2023-03-29 13:05:00,297.51,298.01,297.51,297.96,1500.0,292.0386,292.5294,292.0386,292.4803,1500.0
2023-03-29 13:10:00,297.97,297.98,297.97,297.98,400.0,292.4902,292.5,292.4902,292.5,400.0
2023-03-29 13:15:00,297.98,298.23,297.8,297.8,2561.0,292.5,292.7454,292.3233,292.3233,2561.0
2023-03-29 13:20:00,297.74,297.78,297.61,297.61,410.0,292.2644,292.3037,292.1368,292.1368,410.0
2023-03-29 13:25:00,297.76,297.93,297.76,297.93,1100.0,292.284,292.4509,292.284,292.4509,1100.0
2023-03-29 13:30:00,297.93,297.93,297.75,297.77,1200.0,292.4509,292.4509,292.2742,292.2938,1200.0
2023-03-29 13:35:00,297.86,297.86,297.5,297.53,1855.0,292.3822,292.3822,292.0288,292.0583,1855.0
2023-03-29 13:40:00,297.6,297.76,297.53,297.61,902.0,292.127,292.284,292.0583,292.1368,902.0
2023-03-29 13:45:00,297.6,297.63,297.6,297.6,500.0,292.127,292.1564,292.127,292.127,500.0
2023-03-29 13:50:00,297.63,297.64,297.48,297.6,1471.0,292.1564,292.1662,292.0092,292.127,1471.0
2023-03-29 13:55:00,297.66,297.66,297.46,297.5,1011.0,292.1859,292.1859,291.9895,292.0288,1011.0
2023-03-29 14:00:00,297.63,297.79,297.54,297.54,2317.0,292.1564,292.3135,292.0681,292.0681,2317.0
2023-03-29 14:05:00,297.56,297.97,297.56,297.97,1712.0,292.0877,292.4902,292.0877,292.4902,1712.0
2023-03-29 14:10:00,297.97,298.31,297.96,298.24,1877.0,292.4902,292.8239,292.4803,292.7552,1877.0
2023-03-29 14:15:00,298.07,298.18,297.92,297.93,2000.0,292.5883,292.6963,292.4411,292.4509,2000.0
2023-03-29 14:20:00,297.79,297.87,297.72,297.87,700.0,292.3135,292.392,292.2448,292.392,700.0
2023-03-29 14:25:00,297.92,297.92,297.86,297.86,788.0,292.4411,292.4411,292.3822,292.3822,788.0
2023-03-29 14:30:00,298.02,298.11,297.79,298.11,1013.0,292.5392,292.6276,292.3135,292.6276,1013.0
2023-03-29 14:35:00,298.05,298.43,298.04,298.32,3466.0,292.5687,292.9417,292.5589,292.8337,3466.0
2023-03-29 14:40:00,298.48,298.67,298.42,298.42,1868.0,292.9908,293.1773,292.9319,292.9319,1868.0
2023-03-29 14:45:00,298.4,298.6,298.36,298.54,1460.0,292.9123,293.1086,292.873,293.0497,1460.0
2023-03-29 14:50:00,298.54,298.89,298.49,298.84,3394.0,293.0497,293.3932,293.0006,293.3442,3394.0
2023-03-29 14:55:00,298.91,299.1,298.91,299.03,3283.0,293.4129,293.5994,293.4129,293.5307,3283.0
2023-03-29 15:00:00,299.09,299.09,298.46,298.63,6303.0,293.5896,293.5896,292.9712,293.138,6303.0
2023-03-29 15:05:00,298.6,298.6,298.5,298.54,400.0,293.1086,293.1086,293.0104,293.0497,400.0
2023-03-29 15:10:00,298.47,298.86,298.37,298.86,4825.0,292.981,293.3638,292.8828,293.3638,4825.0
2023-03-29 15:15:00,298.8,299.15,298.8,299.14,1200.0,293.3049,293.6485,293.3049,293.6386,1200.0
2023-03-29 15:20:00,299.29,299.29,299.1,299.18,2021.0,293.7859,293.7859,293.5994,293.6779,2021.0
2023-03-29 15:25:00,299.26,299.46,299.05,299.35,2477.0,293.7564,293.9528,293.5503,293.8448,2477.0
2023-03-29 15:30:00,299.39,299.39,299.07,299.27,4103.0,293.8841,293.8841,293.5699,293.7663,4103.0
2023-03-29 15:35:00,299.18,299.39,299.08,299.28,5091.0,293.6779,293.8841,293.5798,293.7761,5091.0
2023-03-29 15:40:00,299.19,299.48,299.14,299.3,4461.0,293.6877,293.9724,293.6386,293.7957,4461.0
2023-03-29 15:45:00,299.35,299.84,299.26,299.84,5581.0,293.8448,294.3258,293.7564,294.3258,5581.0
2023-03-29 15:50:00,299.95,299.99,299.45,299.53,13504.0,294.4338,294.473,293.9429,294.0215,13504.0
2023-03-29 15:55:00,299.64,299.92,299.31,299.54,52275.0,294.1295,294.4043,293.8055,294.0313,52275.0
2023-03-30 09:30:00,302.59,303.21,302.01,303.07,6843.0,297.0252,297.6338,296.4559,297.4964,6843.0
2023-03-30 09:35:00,303.0,303.01,302.59,302.59,2334.0,297.4277,297.4375,297.0252,297.0252,2334.0
2023-03-30 09:40:00,302.43,302.87,302.22,302.6,1835.0,296.8681,297.3001,296.662,297.035,1835.0
2023-03-30 09:45:00,302.46,303.3,302.46,303.07,3756.0,296.8976,297.7221,296.8976,297.4964,3756.0
2023-03-30 09:50:00,303.3,303.44,302.97,303.44,1644.0,297.7221,297.8596,297.3982,297.8596,1644.0
2023-03-30 09:55:00,303.56,303.96,303.19,303.48,2060.0,297.9774,298.37,297.6142,297.8988,2060.0
2023-03-30 10:00:00,303.68,303.68,302.82,302.82,1600.0,298.0952,298.0952,297.251,297.251,1600.0
2023-03-30 10:05:00,302.82,302.83,302.09,302.64,1647.0,297.251,297.2608,296.5344,297.0743,1647.0
2023-03-30 10:10:00,302.37,302.51,301.34,301.57,2711.0,296.8092,296.9467,295.7982,296.024,2711.0
2023-03-30 10:15:00,301.6,301.6,300.87,301.59,1400.0,296.0534,296.0534,295.3368,296.0436,1400.0
2023-03-30 10:20:00,301.44,301.75,301.35,301.75,1528.0,295.8964,296.2006,295.808,296.2006,1528.0
2023-03-30 10:25:00,301.72,302.5,301.58,302.42,3782.0,296.1712,296.9369,296.0338,296.8583,3782.0
2023-03-30 10:30:00,302.47,302.7,302.27,302.27,2140.0,296.9074,297.1332,296.7111,296.7111,2140.0
2023-03-30 10:35:00,301.92,302.09,301.63,302.06,1650.0,296.3675,296.5344,296.0829,296.5049,1650.0
2023-03-30 10:40:00,301.88,302.31,301.88,301.91,2200.0,296.3283,296.7504,296.3283,296.3577,2200.0
2023-03-30 10:45:00,302.15,302.2,301.95,302.11,1723.0,296.5933,296.6424,296.397,296.554,1723.0
2023-03-30 10:50:00,302.03,303.09,302.02,302.94,2507.0,296.4755,297.516,296.4657,297.3688,2507.0
2023-03-30 10:55:00,302.9,303.14,302.6,302.61,6778.0,297.3295,297.5651,297.035,297.0448,6778.0
2023-03-30 11:00:00,302.87,302.87,302.29,302.63,1994.0,297.3001,297.3001,296.7307,297.0645,1994.0
2023-03-30 11:05:00,302.4,302.69,302.4,302.63,1171.0,296.8387,297.1234,296.8387,297.0645,1171.0
2023-03-30 11:10:00,302.64,303.0,302.54,302.54,6592.0,297.0743,297.4277,296.9761,296.9761,6592.0
2023-03-30 11:15:00,302.53,302.53,302.36,302.36,700.0,296.9663,296.9663,296.7994,296.7994,700.0
2023-03-30 11:20:00,302.44,302.87,302.43,302.65,3601.0,296.878,297.3001,296.8681,297.0841,3601.0
2023-03-30 11:25:00,302.63,302.64,301.96,301.98,1500.0,297.0645,297.0743,296.4068,296.4264,1500.0
2023-03-30 11:30:00,301.91,301.91,301.18,301.18,3103.0,296.3577,296.3577,295.6411,295.6411,3103.0
2023-03-30 11:35:00,301.23,301.68,301.01,301.02,5528.0,295.6902,296.1319,295.4743,295.4841,5528.0
2023-03-30 11:40:00,301.24,301.46,301.05,301.46,1933.0,295.7,295.916,295.5135,295.916,1933.0
2023-03-30 11:45:00,301.34,301.34,300.62,300.62,2422.0,295.7982,295.7982,295.0914,295.0914,2422.0
2023-03-30 11:50:00,300.65,300.68,300.32,300.33,2300.0,295.1209,295.1503,294.7969,294.8068,2300.0
2023-03-30 11:55:00,300.35,300.75,300.24,300.4,2844.0,294.8264,295.219,294.7184,294.8755,2844.0
2023-03-30 12:00:00,300.42,300.52,300.21,300.25,700.0,294.8951,294.9933,294.689,294.7282,700.0
2023-03-30 12:05:00,300.2,300.2,299.69,300.1,3228.0,294.6792,294.6792,294.1785,294.581,3228.0
2023-03-30 12:10:00,300.21,300.24,300.12,300.24,2304.0,294.689,294.7184,294.6006,294.7184,2304.0
2023-03-30 12:15:00,300.16,300.16,300.04,300.04,949.0,294.6399,294.6399,294.5221,294.5221,949.0
2023-03-30 12:20:00,299.83,299.9,299.63,299.8,2024.0,294.316,294.3847,294.1196,294.2865,2024.0
2023-03-30 12:25:00,299.72,299.84,299.61,299.75,1374.0,294.208,294.3258,294.1,294.2374,1374.0
2023-03-30 12:30:00,299.7,299.7,299.43,299.67,1407.0,294.1884,294.1884,293.9233,294.1589,1407.0
2023-03-30 12:35:00,299.36,299.42,298.92,299.3,1067.0,293.8546,293.9135,293.4227,293.7957,1067.0
2023-03-30 12:40:00,299.32,299.66,299.32,299.48,1731.0,293.8153,294.1491,293.8153,293.9724,1731.0
2023-03-30 12:45:00,299.45,299.52,299.32,299.51,900.0,293.9429,294.0117,293.8153,294.0018,900.0
2023-03-30 12:50:00,299.68,299.85,299.67,299.85,902.0,294.1687,294.3356,294.1589,294.3356,902.0
2023-03-30 12:55:00,300.0,300.08,299.84,299.84,1888.0,294.4828,294.5614,294.3258,294.3258,1888.0
2023-03-30 13:00:00,299.75,299.9,299.64,299.9,700.0,294.2374,294.3847,294.1295,294.3847,700.0
2023-03-30 13:05:00,300.09,300.09,299.96,299.99,1241.0,294.5712,294.5712,294.4436,294.473,1241.0
2023-03-30 13:10:00,299.91,300.04,299.81,299.91,1229.0,294.3945,294.5221,294.2963,294.3945,1229.0
2023-03-30 13:15:00,300.01,300.11,299.72,299.82,1701.0,294.4926,294.5908,294.208,294.3061,1701.0
2023-03-30 13:20:00,299.95,300.14,299.79,299.79,1305.0,294.4338,294.6203,294.2767,294.2767,1305.0
2023-03-30 13:25:00,299.94,300.06,299.94,300.01,900.0,294.4239,294.5417,294.4239,294.4926,900.0
2023-03-30 13:30:00,299.89,299.89,299.57,299.69,1000.0,294.3749,294.3749,294.0607,294.1785,1000.0
2023-03-30 13:35:00,299.62,299.64,299.38,299.38,800.0,294.1098,294.1295,293.8742,293.8742,800.0
2023-03-30 13:40:00,299.49,299.76,299.36,299.75,1625.0,293.9822,294.2472,293.8546,294.2374,1625.0
2023-03-30 13:45:00,299.57,299.7,299.54,299.6,1792.0,294.0607,294.1884,294.0313,294.0902,1792.0
2023-03-30 13:50:00,299.86,299.86,299.74,299.74,1202.0,294.3454,294.3454,294.2276,294.2276,1202.0
2023-03-30 13:55:00,299.84,300.17,299.84,300.17,907.0,294.3258,294.6497,294.3258,294.6497,907.0
2023-03-30 14:00:00,300.21,300.49,300.21,300.49,505.0,294.689,294.9638,294.689,294.9638,505.0
2023-03-30 14:05:00,300.69,300.77,300.61,300.66,600.0,295.1601,295.2387,295.0816,295.1307,600.0
2023-03-30 14:10:00,300.55,300.7,300.41,300.7,1726.0,295.0227,295.17,294.8853,295.17,1726.0
2023-03-30 14:15:00,300.69,300.74,300.69,300.73,1000.0,295.1601,295.2092,295.1601,295.1994,1000.0
2023-03-30 14:20:00,300.74,300.94,300.74,300.8,1315.0,295.2092,295.4055,295.2092,295.2681,1315.0
2023-03-30 14:25:00,301.01,301.04,300.9,300.9,1010.0,295.4743,295.5037,295.3663,295.3663,1010.0
2023-03-30 14:30:00,301.03,301.04,300.87,300.91,2097.0,295.4939,295.5037,295.3368,295.3761,2097.0
2023-03-30 14:35:00,301.04,301.23,301.04,301.07,1600.0,295.5037,295.6902,295.5037,295.5332,1600.0
2023-03-30 14:40:00,300.78,300.78,300.57,300.68,685.0,295.2485,295.2485,295.0424,295.1503,685.0
2023-03-30 14:45:00,300.56,300.61,300.55,300.61,809.0,295.0325,295.0816,295.0227,295.0816,809.0
2023-03-30 14:50:00,300.55,300.75,300.55,300.74,722.0,295.0227,295.219,295.0227,295.2092,722.0
2023-03-30 14:55:00,300.94,301.07,300.85,301.07,1502.0,295.4055,295.5332,295.3172,295.5332,1502.0
2023-03-30 15:00:00,300.97,301.27,300.95,301.26,800.0,295.435,295.7295,295.4154,295.7197,800.0
2023-03-30 15:05:00,301.23,301.23,300.83,300.85,1110.0,295.6902,295.6902,295.2976,295.3172,1110.0
2023-03-30 15:10:00,300.82,300.9,300.68,300.86,600.0,295.2878,295.3663,295.1503,295.327,600.0
2023-03-30 15:15:00,300.77,300.8,300.38,300.4,8688.0,295.2387,295.2681,294.8558,294.8755,8688.0
2023-03-30 15:20:00,300.4,300.4,300.16,300.37,13898.0,294.8755,294.8755,294.6399,294.846,13898.0
2023-03-30 15:25:00,300.37,300.95,300.34,300.83,6985.0,294.846,295.4154,294.8166,295.2976,6985.0
2023-03-30 15:30:00,300.93,300.93,300.71,300.74,3806.0,295.3957,295.3957,295.1798,295.2092,3806.0
2023-03-30 15:35:00,300.68,301.26,300.67,301.08,4899.0,295.1503,295.7197,295.1405,295.543,4899.0
2023-03-30 15:40:00,301.1,301.1,300.58,300.61,1000.0,295.5626,295.5626,295.0522,295.0816,1000.0
2023-03-30 15:45:00,300.57,300.73,300.38,300.48,3300.0,295.0424,295.1994,294.8558,294.954,3300.0
2023-03-30 15:50:00,300.48,300.95,300.48,300.65,7059.0,294.954,295.4154,294.954,295.1209,7059.0
2023-03-30 15:55:00,300.76,301.12,300.42,301.08,14708.0,295.2289,295.5822,294.8951,295.543,14708.0
2023-03-31 09:30:00,303.16,304.02,301.0,302.56,6916.0,297.5847,298.4289,295.4644,296.9958,6916.0
2023-03-31 09:35:00,303.99,304.3,303.28,303.74,1706.0,298.3995,298.7038,297.7025,298.1541,1706.0
2023-03-31 09:40:00,304.3,304.4,303.6,303.6,1398.0,298.7038,298.8019,298.0166,298.0166,1398.0
2023-03-31 09:45:00,303.59,304.02,303.17,303.62,1686.0,298.0068,298.4289,297.5945,298.0363,1686.0
2023-03-31 09:50:00,303.41,303.86,303.33,303.33,596.0,297.8301,298.2718,297.7516,297.7516,596.0
2023-03-31 09:55:00,303.38,303.5,303.12,303.5,1030.0,297.8007,297.9185,297.5455,297.9185,1030.0
2023-03-31 10:00:00,303.79,304.1,303.62,303.62,700.0,298.2031,298.5074,298.0363,298.0363,700.0
2023-03-31 10:05:00,303.58,303.58,303.44,303.44,415.0,297.997,297.997,297.8596,297.8596,415.0
2023-03-31 10:10:00,303.3,303.81,303.28,303.79,1472.0,297.7221,298.2228,297.7025,298.2031,1472.0
2023-03-31 10:15:00,303.84,304.38,303.84,304.37,3257.0,298.2522,298.7823,298.2522,298.7725,3257.0
2023-03-31 10:20:00,304.38,304.76,304.3,304.63,4900.0,298.7823,299.1553,298.7038,299.0277,4900.0
2023-03-31 10:25:00,304.29,304.99,304.28,304.66,3261.0,298.6939,299.3811,298.6841,299.0571,3261.0
2023-03-31 10:30:00,304.1,304.51,304.1,304.51,651.0,298.5074,298.9099,298.5074,298.9099,651.0
2023-03-31 10:35:00,304.56,304.72,304.51,304.66,2034.0,298.959,299.116,298.9099,299.0571,2034.0
2023-03-31 10:40:00,304.67,304.98,304.53,304.53,2595.0,299.0669,299.3712,298.9295,298.9295,2595.0
2023-03-31 10:45:00,304.87,304.87,304.67,304.68,1001.0,299.2633,299.2633,299.0669,299.0768,1001.0
2023-03-31 10:50:00,304.67,304.9,304.66,304.86,6232.0,299.0669,299.2927,299.0571,299.2535,6232.0
2023-03-31 10:55:00,304.81,305.2,304.81,305.04,4089.0,299.2044,299.5872,299.2044,299.4301,4089.0
2023-03-31 11:00:00,305.01,305.03,304.81,304.99,6267.0,299.4007,299.4203,299.2044,299.3811,6267.0
2023-03-31 11:05:00,304.98,304.98,304.67,304.93,1439.0,299.3712,299.3712,299.0669,299.3222,1439.0
2023-03-31 11:10:00,304.87,305.27,304.87,305.27,3256.0,299.2633,299.6559,299.2633,299.6559,3256.0
2023-03-31 11:15:00,305.33,305.69,305.27,305.67,2753.0,299.7148,300.0682,299.6559,300.0486,2753.0
2023-03-31 11:20:00,305.88,306.2,305.88,306.2,1166.0,300.2547,300.5688,300.2547,300.5688,1166.0
2023-03-31 11:25:00,306.22,306.22,305.72,305.76,3645.0,300.5884,300.5884,300.0976,300.1369,3645.0
2023-03-31 11:30:00,305.76,305.84,305.73,305.76,1033.0,300.1369,300.2154,300.1075,300.1369,1033.0
2023-03-31 11:35:00,305.76,305.77,305.76,305.76,935.0,300.1369,300.1467,300.1369,300.1369,935.0
2023-03-31 11:40:00,305.76,305.77,305.4,305.47,1977.0,300.1369,300.1467,299.7835,299.8522,1977.0
2023-03-31 11:45:00,305.47,305.5,305.32,305.48,914.0,299.8522,299.8817,299.705,299.8621,914.0
2023-03-31 11:50:00,305.46,305.65,305.46,305.63,5479.0,299.8424,300.0289,299.8424,300.0093,5479.0
2023-03-31 11:55:00,305.5,305.89,305.5,305.89,1223.0,299.8817,300.2645,299.8817,300.2645,1223.0
2023-03-31 12:00:00,306.04,306.04,305.86,305.86,440.0,300.4118,300.4118,300.2351,300.2351,440.0
2023-03-31 12:05:00,305.85,305.92,305.84,305.92,700.0,300.2252,300.294,300.2154,300.294,700.0
2023-03-31 12:10:00,305.91,305.91,305.71,305.74,1344.0,300.2841,300.2841,300.0878,300.1173,1344.0
2023-03-31 12:15:00,305.74,306.01,305.74,305.9,1111.0,300.1173,300.3823,300.1173,300.2743,1111.0
2023-03-31 12:20:00,306.02,306.12,305.78,305.99,2124.0,300.3921,300.4903,300.1565,300.3627,2124.0
2023-03-31 12:25:00,306.07,306.08,305.92,306.04,2727.0,300.4412,300.451,300.294,300.4118,2727.0
2023-03-31 12:30:00,306.04,306.04,305.73,305.84,991.0,300.4118,300.4118,300.1075,300.2154,991.0
2023-03-31 12:35:00,305.71,305.71,305.43,305.44,600.0,300.0878,300.0878,299.813,299.8228,600.0
2023-03-31 12:40:00,305.36,305.36,305.35,305.36,200.0,299.7443,299.7443,299.7344,299.7443,200.0
2023-03-31 12:45:00,305.17,305.17,304.69,304.83,985.0,299.5578,299.5578,299.0866,299.224,985.0
2023-03-31 12:50:00,304.84,304.97,304.69,304.69,2373.0,299.2338,299.3614,299.0866,299.0866,2373.0
2023-03-31 12:55:00,304.56,304.83,304.38,304.8,2972.0,298.959,299.224,298.7823,299.1946,2972.0
2023-03-31 13:00:00,304.65,304.65,304.23,304.24,2187.0,299.0473,299.0473,298.635,298.6449,2187.0
2023-03-31 13:05:00,304.23,304.5,304.22,304.5,1554.0,298.635,298.9001,298.6252,298.9001,1554.0
2023-03-31 13:10:00,304.35,304.38,304.06,304.06,2166.0,298.7528,298.7823,298.4682,298.4682,2166.0
2023-03-31 13:15:00,304.09,304.09,303.93,304.05,470.0,298.4976,298.4976,298.3406,298.4584,470.0
2023-03-31 13:20:00,304.25,304.26,304.05,304.18,610.0,298.6547,298.6645,298.4584,298.586,610.0
2023-03-31 13:25:00,304.06,304.08,303.87,303.87,900.0,298.4682,298.4878,298.2817,298.2817,900.0
2023-03-31 13:30:00,303.52,303.58,303.52,303.58,308.0,297.9381,297.997,297.9381,297.997,308.0
2023-03-31 13:35:00,303.48,303.79,303.48,303.55,1909.0,297.8988,298.2031,297.8988,297.9675,1909.0
2023-03-31 13:40:00,303.61,303.79,303.13,303.18,4854.0,298.0264,298.2031,297.5553,297.6044,4854.0
2023-03-31 13:45:00,303.41,303.58,303.18,303.18,3275.0,297.8301,297.997,297.6044,297.6044,3275.0
2023-03-31 13:50:00,303.21,303.21,303.1,303.1,300.0,297.6338,297.6338,297.5258,297.5258,300.0
2023-03-31 13:55:00,303.0,303.5,303.0,303.48,3308.0,297.4277,297.9185,297.4277,297.8988,3308.0
2023-03-31 14:00:00,303.48,303.67,303.34,303.67,1376.0,297.8988,298.0853,297.7614,298.0853,1376.0
2023-03-31 14:05:00,303.67,304.09,303.65,304.09,1281.0,298.0853,298.4976,298.0657,298.4976,1281.0
2023-03-31 14:10:00,304.09,304.21,303.58,303.58,3537.0,298.4976,298.6154,297.997,297.997,3537.0
2023-03-31 14:15:00,303.67,303.67,303.28,303.5,4782.0,298.0853,298.0853,297.7025,297.9185,4782.0
2023-03-31 14:20:00,303.56,303.72,303.5,303.56,1500.0,297.9774,298.1344,297.9185,297.9774,1500.0
2023-03-31 14:25:00,303.52,304.1,303.32,304.06,5145.0,297.9381,298.5074,297.7418,298.4682,5145.0
2023-03-31 14:30:00,304.04,304.45,304.04,304.32,3131.0,298.4485,298.851,298.4485,298.7234,3131.0
2023-03-31 14:35:00,304.45,304.71,304.12,304.66,8692.0,298.851,299.1062,298.5271,299.0571,8692.0
2023-03-31 14:40:00,304.66,304.97,304.51,304.61,3197.0,299.0571,299.3614,298.9099,299.0081,3197.0
2023-03-31 14:45:00,304.43,304.43,304.21,304.4,400.0,298.8314,298.8314,298.6154,298.8019,400.0
2023-03-31 14:50:00,304.32,304.32,304.18,304.3,917.0,298.7234,298.7234,298.586,298.7038,917.0
2023-03-31 14:55:00,304.22,304.48,304.1,304.48,4075.0,298.6252,298.8804,298.5074,298.8804,4075.0
2023-03-31 15:00:00,304.5,304.92,304.42,304.73,5253.0,298.9001,299.3124,298.8215,299.1258,5253.0
2023-03-31 15:05:00,304.63,304.81,304.54,304.54,1896.0,299.0277,299.2044,298.9393,298.9393,1896.0
2023-03-31 15:10:00,304.62,304.8,304.49,304.69,1420.0,299.0179,299.1946,298.8903,299.0866,1420.0
2023-03-31 15:15:00,304.88,305.07,304.88,305.01,812.0,299.2731,299.4596,299.2731,299.4007,812.0
2023-03-31 15:20:00,305.13,305.6,305.13,305.6,1300.0,299.5185,299.9798,299.5185,299.9798,1300.0
2023-03-31 15:25:00,305.51,305.56,305.31,305.31,3370.0,299.8915,299.9406,299.6952,299.6952,3370.0
2023-03-31 15:30:00,305.32,305.58,305.03,305.06,2743.0,299.705,299.9602,299.4203,299.4498,2743.0
2023-03-31 15:35:00,305.11,305.18,304.8,304.91,3080.0,299.4989,299.5676,299.1946,299.3025,3080.0
2023-03-31 15:40:00,304.93,304.96,304.7,304.73,1776.0,299.3222,299.3516,299.0964,299.1258,1776.0
2023-03-31 15:45:00,304.61,304.89,304.37,304.67,4830.0,299.0081,299.2829,298.7725,299.0669,4830.0
2023-03-31 15:50:00,304.84,305.06,304.62,305.06,4803.0,299.2338,299.4498,299.0179,299.4498,4803.0
2023-03-31 15:55:00,305.24,306.13,305.17,305.84,48317.0,299.6265,300.5001,299.5578,300.2154,48317.0
2023-04-03 09:30:00,304.16,305.19,302.1,302.1,22774.0,298.5663,299.5774,296.5442,296.5442,22774.0
2023-04-03 09:35:00,301.44,303.15,301.44,302.81,1756.0,295.8964,297.5749,295.8964,297.2412,1756.0
2023-04-03 09:40:00,302.72,302.72,301.43,301.43,1200.0,297.1528,297.1528,295.8865,295.8865,1200.0
2023-04-03 09:45:00,301.31,301.94,301.23,301.94,4420.0,295.7687,296.3872,295.6902,296.3872,4420.0
2023-04-03 09:50:00,301.87,302.91,301.85,302.32,2425.0,296.3184,297.3393,296.2988,296.7602,2425.0
2023-04-03 09:55:00,302.55,302.55,301.77,302.24,4225.0,296.9859,296.9859,296.2203,296.6816,4225.0
2023-04-03 10:00:00,302.27,303.32,302.27,303.17,5786.0,296.7111,297.7418,296.7111,297.5945,5786.0
2023-04-03 10:05:00,302.93,303.21,302.7,303.19,8141.0,297.3589,297.6338,297.1332,297.6142,8141.0
2023-04-03 10:10:00,303.03,304.46,303.03,304.45,17501.0,297.4571,298.8608,297.4571,298.851,17501.0
2023-04-03 10:15:00,304.45,305.1,304.19,305.09,7103.0,298.851,299.489,298.5958,299.4792,7103.0
2023-04-03 10:20:00,305.25,305.47,304.91,305.3,6287.0,299.6363,299.8522,299.3025,299.6854,6287.0
2023-04-03 10:25:00,305.31,305.49,304.97,305.29,22195.0,299.6952,299.8719,299.3614,299.6755,22195.0
2023-04-03 10:30:00,305.58,305.83,305.13,305.65,2171.0,299.9602,300.2056,299.5185,300.0289,2171.0
2023-04-03 10:35:00,305.57,305.57,304.6,304.78,3066.0,299.9504,299.9504,298.9982,299.1749,3066.0
2023-04-03 10:40:00,304.79,304.81,304.25,304.25,1700.0,299.1847,299.2044,298.6547,298.6547,1700.0
2023-04-03 10:45:00,304.2,304.2,302.76,302.76,2542.0,298.6056,298.6056,297.1921,297.1921,2542.0
2023-04-03 10:50:00,302.72,302.76,302.11,302.24,2771.0,297.1528,297.1921,296.554,296.6816,2771.0
2023-04-03 10:55:00,302.4,302.79,302.35,302.5,4011.0,296.8387,297.2215,296.7896,296.9369,4011.0
2023-04-03 11:00:00,302.58,303.1,302.58,303.0,4319.0,297.0154,297.5258,297.0154,297.4277,4319.0
2023-04-03 11:05:00,303.17,303.48,302.79,303.36,9017.0,297.5945,297.8988,297.2215,297.781,9017.0
2023-04-03 11:10:00,303.4,303.49,303.01,303.24,5527.0,297.8203,297.9087,297.4375,297.6632,5527.0
2023-04-03 11:15:00,303.41,303.85,303.28,303.57,3907.0,297.8301,298.262,297.7025,297.9872,3907.0
2023-04-03 11:20:00,303.47,303.68,303.47,303.56,1996.0,297.889,298.0952,297.889,297.9774,1996.0
2023-04-03 11:25:00,303.54,303.61,302.86,303.28,23236.0,297.9577,298.0264,297.2902,297.7025,23236.0
2023-04-03 11:30:00,303.19,303.87,303.19,303.76,7309.0,297.6142,298.2817,297.6142,298.1737,7309.0
2023-04-03 11:35:00,303.66,303.9,303.58,303.87,2000.0,298.0755,298.3111,297.997,298.2817,2000.0
2023-04-03 11:40:00,303.89,303.89,303.17,303.18,4269.0,298.3013,298.3013,297.5945,297.6044,4269.0
2023-04-03 11:45:00,303.05,303.47,303.0,303.35,11041.0,297.4767,297.889,297.4277,297.7712,11041.0
2023-04-03 11:50:00,303.23,303.43,303.06,303.32,3094.0,297.6534,297.8498,297.4866,297.7418,3094.0
2023-04-03 11:55:00,303.33,303.41,303.24,303.28,2846.0,297.7516,297.8301,297.6632,297.7025,2846.0
2023-04-03 12:00:00,303.27,303.4,303.0,303.4,8343.0,297.6927,297.8203,297.4277,297.8203,8343.0
2023-04-03 12:05:00,303.6,303.75,303.43,303.75,3893.0,298.0166,298.1639,297.8498,298.1639,3893.0
2023-04-03 12:10:00,303.57,303.59,303.39,303.54,4663.0,297.9872,298.0068,297.8105,297.9577,4663.0
2023-04-03 12:15:00,303.45,303.64,303.4,303.42,5286.0,297.8694,298.0559,297.8203,297.8399,5286.0
2023-04-03 12:20:00,303.42,303.71,303.22,303.4,9154.0,297.8399,298.1246,297.6436,297.8203,9154.0
2023-04-03 12:25:00,303.33,303.86,303.28,303.71,3851.0,297.7516,298.2718,297.7025,298.1246,3851.0
2023-04-03 12:30:00,303.63,303.77,303.58,303.72,2786.0,298.0461,298.1835,297.997,298.1344,2786.0
2023-04-03 12:35:00,303.8,303.83,303.63,303.83,1407.0,298.2129,298.2424,298.0461,298.2424,1407.0
2023-04-03 12:40:00,303.75,303.75,303.46,303.46,1100.0,298.1639,298.1639,297.8792,297.8792,1100.0
2023-04-03 12:45:00,303.55,303.9,303.55,303.86,2800.0,297.9675,298.3111,297.9675,298.2718,2800.0
2023-04-03 12:50:00,303.96,304.01,303.59,303.59,2812.0,298.37,298.4191,298.0068,298.0068,2812.0
2023-04-03 12:55:00,303.51,303.52,303.44,303.48,1300.0,297.9283,297.9381,297.8596,297.8988,1300.0
2023-04-03 13:00:00,303.41,303.59,303.36,303.54,4253.0,297.8301,298.0068,297.781,297.9577,4253.0
2023-04-03 13:05:00,303.59,303.82,303.25,303.82,3012.0,298.0068,298.2326,297.6731,298.2326,3012.0
2023-04-03 13:10:00,304.01,304.27,304.01,304.26,929.0,298.4191,298.6743,298.4191,298.6645,929.0
2023-04-03 13:15:00,304.28,304.72,304.28,304.5,2139.0,298.6841,299.116,298.6841,298.9001,2139.0
2023-04-03 13:20:00,304.49,304.56,304.34,304.44,1260.0,298.8903,298.959,298.743,298.8412,1260.0
2023-04-03 13:25:00,304.43,304.43,303.76,303.76,1371.0,298.8314,298.8314,298.1737,298.1737,1371.0
2023-04-03 13:30:00,303.64,303.88,303.6,303.88,1745.0,298.0559,298.2915,298.0166,298.2915,1745.0
2023-04-03 13:35:00,303.8,304.4,303.8,304.34,700.0,298.2129,298.8019,298.2129,298.743,700.0
2023-04-03 13:40:00,304.43,304.43,303.75,303.9,2003.0,298.8314,298.8314,298.1639,298.3111,2003.0
2023-04-03 13:45:00,303.81,303.88,303.64,303.87,2279.0,298.2228,298.2915,298.0559,298.2817,2279.0
2023-04-03 13:50:00,303.72,303.81,303.28,303.29,5077.0,298.1344,298.2228,297.7025,297.7123,5077.0
2023-04-03 13:55:00,303.43,303.81,303.3,303.71,2519.0,297.8498,298.2228,297.7221,298.1246,2519.0
2023-04-03 14:00:00,303.85,303.85,303.53,303.62,5186.0,298.262,298.262,297.9479,298.0363,5186.0
2023-04-03 14:05:00,303.66,303.91,303.5,303.85,4095.0,298.0755,298.3209,297.9185,298.262,4095.0
2023-04-03 14:10:00,303.86,304.08,303.56,303.95,1700.0,298.2718,298.4878,297.9774,298.3602,1700.0
2023-04-03 14:15:00,303.87,303.9,303.65,303.76,2171.0,298.2817,298.3111,298.0657,298.1737,2171.0
2023-04-03 14:20:00,303.65,303.84,303.6,303.75,7301.0,298.0657,298.2522,298.0166,298.1639,7301.0
2023-04-03 14:25:00,303.64,304.18,303.64,304.11,2100.0,298.0559,298.586,298.0559,298.5172,2100.0
2023-04-03 14:30:00,304.01,304.46,303.99,304.34,3842.0,298.4191,298.8608,298.3995,298.743,3842.0
2023-04-03 14:35:00,304.41,304.51,304.3,304.46,2100.0,298.8117,298.9099,298.7038,298.8608,2100.0
2023-04-03 14:40:00,304.47,304.48,304.14,304.25,3784.0,298.8706,298.8804,298.5467,298.6547,3784.0
2023-04-03 14:45:00,304.24,304.28,304.13,304.15,2436.0,298.6449,298.6841,298.5369,298.5565,2436.0
2023-04-03 14:50:00,304.15,304.28,303.94,303.96,4244.0,298.5565,298.6841,298.3504,298.37,4244.0
2023-04-03 14:55:00,303.89,304.24,303.83,304.03,3426.0,298.3013,298.6449,298.2424,298.4387,3426.0
2023-04-03 15:00:00,304.15,304.34,304.01,304.12,3226.0,298.5565,298.743,298.4191,298.5271,3226.0
2023-04-03 15:05:00,304.12,304.14,303.59,303.79,2987.0,298.5271,298.5467,298.0068,298.2031,2987.0
2023-04-03 15:10:00,303.75,304.12,303.65,303.79,3973.0,298.1639,298.5271,298.0657,298.2031,3973.0
2023-04-03 15:15:00,303.69,303.71,303.26,303.63,6707.0,298.105,298.1246,297.6829,298.0461,6707.0
2023-04-03 15:20:00,303.77,303.84,303.52,303.52,8920.0,298.1835,298.2522,297.9381,297.9381,8920.0
2023-04-03 15:25:00,303.56,304.02,303.55,303.99,6243.0,297.9774,298.4289,297.9675,298.3995,6243.0
2023-04-03 15:30:00,303.99,304.19,303.8,304.1,5360.0,298.3995,298.5958,298.2129,298.5074,5360.0
2023-04-03 15:35:00,304.1,304.23,303.89,303.98,7901.0,298.5074,298.635,298.3013,298.3896,7901.0
2023-04-03 15:40:00,303.96,304.24,303.67,304.11,10100.0,298.37,298.6449,298.0853,298.5172,10100.0
2023-04-03 15:45:00,304.1,304.24,303.84,303.86,11805.0,298.5074,298.6449,298.2522,298.2718,11805.0
2023-04-03 15:50:00,303.76,304.31,303.63,303.92,18347.0,298.1737,298.7136,298.0461,298.3307,18347.0
2023-04-03 15:55:00,304.01,304.27,303.79,304.08,55683.0,298.4191,298.6743,298.2031,298.4878,55683.0
2023-04-04 09:30:00,305.97,307.67,305.97,306.66,11421.0,300.343,302.0118,300.343,301.0204,11421.0
2023-04-04 09:35:00,306.86,307.53,306.74,307.37,1854.0,301.2167,301.8744,301.0989,301.7173,1854.0
2023-04-04 09:40:00,307.51,307.88,306.93,307.6,2115.0,301.8547,302.2179,301.2854,301.9431,2115.0
2023-04-04 09:45:00,307.87,308.77,307.83,308.77,5700.0,302.2081,303.0915,302.1688,303.0915,5700.0
2023-04-04 09:50:00,308.82,309.15,308.73,309.09,6775.0,303.1406,303.4646,303.0523,303.4057,6775.0
2023-04-04 09:55:00,309.09,309.58,308.83,309.27,3400.0,303.4057,303.8867,303.1504,303.5824,3400.0
2023-04-04 10:00:00,309.44,310.29,309.24,310.12,3715.0,303.7492,304.5836,303.5529,304.4167,3715.0
2023-04-04 10:05:00,309.98,310.25,309.82,309.82,1903.0,304.2793,304.5443,304.1222,304.1222,1903.0
2023-04-04 10:10:00,309.72,310.0,309.26,309.43,4690.0,304.0241,304.2989,303.5725,303.7394,4690.0
2023-04-04 10:15:00,309.38,309.38,307.12,307.3,30393.0,303.6903,303.6903,301.4719,301.6486,30393.0
2023-04-04 10:20:00,306.94,307.2,306.47,306.51,6822.0,301.2952,301.5504,300.8338,300.8731,6822.0
2023-04-04 10:25:00,306.62,307.09,306.55,306.55,2728.0,300.9811,301.4424,300.9124,300.9124,2728.0
2023-04-04 10:30:00,307.0,307.48,306.76,307.44,4940.0,301.3541,301.8253,301.1185,301.786,4940.0
2023-04-04 10:35:00,307.49,307.94,307.49,307.57,2147.0,301.8351,302.2768,301.8351,301.9136,2147.0
2023-04-04 10:40:00,307.56,307.57,306.23,306.38,3450.0,301.9038,301.9136,300.5983,300.7455,3450.0
2023-04-04 10:45:00,306.66,306.95,306.66,306.85,2721.0,301.0204,301.305,301.0204,301.2069,2721.0
2023-04-04 10:50:00,307.01,307.05,306.47,306.55,3241.0,301.3639,301.4032,300.8338,300.9124,3241.0
2023-04-04 10:55:00,306.55,306.55,305.98,305.98,1075.0,300.9124,300.9124,300.3529,300.3529,1075.0
2023-04-04 11:00:00,305.98,306.02,305.7,305.72,1951.0,300.3529,300.3921,300.078,300.0976,1951.0
2023-04-04 11:05:00,305.77,305.96,305.5,305.5,2814.0,300.1467,300.3332,299.8817,299.8817,2814.0
2023-04-04 11:10:00,305.58,305.63,304.74,305.63,5275.0,299.9602,300.0093,299.1357,300.0093,5275.0
2023-04-04 11:15:00,305.67,305.69,305.17,305.41,2605.0,300.0486,300.0682,299.5578,299.7933,2605.0
2023-04-04 11:20:00,305.53,305.78,305.45,305.78,2812.0,299.9111,300.1565,299.8326,300.1565,2812.0
2023-04-04 11:25:00,305.77,305.84,305.26,305.54,3176.0,300.1467,300.2154,299.6461,299.9209,3176.0
2023-04-04 11:30:00,305.36,305.48,305.08,305.11,2912.0,299.7443,299.8621,299.4694,299.4989,2912.0
2023-04-04 11:35:00,305.15,305.34,305.15,305.23,2101.0,299.5381,299.7246,299.5381,299.6167,2101.0
2023-04-04 11:40:00,305.2,305.53,305.11,305.41,1468.0,299.5872,299.9111,299.4989,299.7933,1468.0
2023-04-04 11:45:00,305.53,305.59,305.21,305.28,900.0,299.9111,299.97,299.597,299.6657,900.0
2023-04-04 11:50:00,305.3,305.3,305.03,305.04,1104.0,299.6854,299.6854,299.4203,299.4301,1104.0
2023-04-04 11:55:00,305.1,305.17,304.45,304.45,2772.0,299.489,299.5578,298.851,298.851,2772.0
2023-04-04 12:00:00,304.56,304.72,304.43,304.45,1351.0,298.959,299.116,298.8314,298.851,1351.0
2023-04-04 12:05:00,304.26,304.27,303.87,304.0,900.0,298.6645,298.6743,298.2817,298.4093,900.0
2023-04-04 12:10:00,304.13,304.4,304.02,304.24,1289.0,298.5369,298.8019,298.4289,298.6449,1289.0
2023-04-04 12:15:00,304.17,304.17,304.0,304.0,701.0,298.5761,298.5761,298.4093,298.4093,701.0
2023-04-04 12:20:00,303.93,304.46,303.79,304.46,1700.0,298.3406,298.8608,298.2031,298.8608,1700.0
2023-04-04 12:25:00,304.58,304.86,304.58,304.79,1040.0,298.9786,299.2535,298.9786,299.1847,1040.0
2023-04-04 12:30:00,304.92,304.92,304.7,304.78,1000.0,299.3124,299.3124,299.0964,299.1749,1000.0
2023-04-04 12:35:00,304.79,304.8,304.59,304.6,1000.0,299.1847,299.1946,298.9884,298.9982,1000.0
2023-04-04 12:40:00,304.85,305.06,304.77,304.86,902.0,299.2436,299.4498,299.1651,299.2535,902.0
2023-04-04 12:45:00,305.05,305.13,304.74,304.86,1831.0,299.44,299.5185,299.1357,299.2535,1831.0
2023-04-04 12:50:00,304.83,304.97,304.48,304.48,2133.0,299.224,299.3614,298.8804,298.8804,2133.0
2023-04-04 12:55:00,304.55,305.06,304.55,305.06,1603.0,298.9492,299.4498,298.9492,299.4498,1603.0
2023-04-04 13:00:00,304.79,305.1,304.77,304.97,2815.0,299.1847,299.489,299.1651,299.3614,2815.0
2023-04-04 13:05:00,304.96,305.61,304.96,305.36,2104.0,299.3516,299.9897,299.3516,299.7443,2104.0
2023-04-04 13:10:00,305.36,305.36,304.51,304.96,10300.0,299.7443,299.7443,298.9099,299.3516,10300.0
2023-04-04 13:15:00,305.12,305.35,304.9,305.35,5960.0,299.5087,299.7344,299.2927,299.7344,5960.0
2023-04-04 13:20:00,305.32,305.32,304.87,305.25,9695.0,299.705,299.705,299.2633,299.6363,9695.0
2023-04-04 13:25:00,305.23,305.45,305.11,305.34,2284.0,299.6167,299.8326,299.4989,299.7246,2284.0
2023-04-04 13:30:00,305.35,305.49,305.11,305.11,3800.0,299.7344,299.8719,299.4989,299.4989,3800.0
2023-04-04 13:35:00,305.15,305.35,305.04,305.14,1605.0,299.5381,299.7344,299.4301,299.5283,1605.0
2023-04-04 13:40:00,305.17,305.17,304.73,304.88,1600.0,299.5578,299.5578,299.1258,299.2731,1600.0
2023-04-04 13:45:00,304.75,304.96,304.56,304.88,4905.0,299.1455,299.3516,298.959,299.2731,4905.0
2023-04-04 13:50:00,304.69,304.88,304.69,304.88,300.0,299.0866,299.2731,299.0866,299.2731,300.0
2023-04-04 13:55:00,304.74,304.94,304.69,304.69,2195.0,299.1357,299.332,299.0866,299.0866,2195.0
2023-04-04 14:00:00,304.67,304.99,304.55,304.82,2216.0,299.0669,299.3811,298.9492,299.2142,2216.0
2023-04-04 14:05:00,305.03,305.12,304.75,304.75,3510.0,299.4203,299.5087,299.1455,299.1455,3510.0
2023-04-04 14:10:00,304.77,305.11,304.77,304.96,1640.0,299.1651,299.4989,299.1651,299.3516,1640.0
2023-04-04 14:15:00,305.03,305.03,304.79,304.84,1800.0,299.4203,299.4203,299.1847,299.2338,1800.0
2023-04-04 14:20:00,304.78,304.84,304.3,304.35,3527.0,299.1749,299.2338,298.7038,298.7528,3527.0
2023-04-04 14:25:00,304.36,304.45,303.95,304.08,2896.0,298.7627,298.851,298.3602,298.4878,2896.0
2023-04-04 14:30:00,304.01,304.12,303.95,303.95,1295.0,298.4191,298.5271,298.3602,298.3602,1295.0
2023-04-04 14:35:00,304.08,304.39,304.06,304.37,3664.0,298.4878,298.7921,298.4682,298.7725,3664.0
2023-04-04 14:40:00,304.55,304.55,304.12,304.23,2069.0,298.9492,298.9492,298.5271,298.635,2069.0
2023-04-04 14:45:00,304.41,304.53,304.2,304.28,2567.0,298.8117,298.9295,298.6056,298.6841,2567.0
2023-04-04 14:50:00,304.26,304.44,304.13,304.33,2758.0,298.6645,298.8412,298.5369,298.7332,2758.0
2023-04-04 14:55:00,304.32,304.35,304.08,304.24,2420.0,298.7234,298.7528,298.4878,298.6449,2420.0
2023-04-04 15:00:00,304.19,304.25,303.9,304.17,4744.0,298.5958,298.6547,298.3111,298.5761,4744.0
2023-04-04 15:05:00,304.06,304.07,303.9,303.96,2106.0,298.4682,298.478,298.3111,298.37,2106.0
2023-04-04 15:10:00,303.91,303.97,303.33,303.66,4516.0,298.3209,298.3798,297.7516,298.0755,4516.0
2023-04-04 15:15:00,303.69,303.88,303.65,303.88,1602.0,298.105,298.2915,298.0657,298.2915,1602.0
2023-04-04 15:20:00,303.87,304.0,303.65,303.68,3451.0,298.2817,298.4093,298.0657,298.0952,3451.0
2023-04-04 15:25:00,303.69,303.86,303.54,303.55,3130.0,298.105,298.2718,297.9577,297.9675,3130.0
2023-04-04 15:30:00,303.5,303.73,303.5,303.67,3014.0,297.9185,298.1442,297.9185,298.0853,3014.0
2023-04-04 15:35:00,303.69,303.72,303.07,303.22,4711.0,298.105,298.1344,297.4964,297.6436,4711.0
2023-04-04 15:40:00,303.3,303.39,302.5,302.5,11626.0,297.7221,297.8105,296.9369,296.9369,11626.0
2023-04-04 15:45:00,302.5,302.69,302.38,302.45,23095.0,296.9369,297.1234,296.8191,296.8878,23095.0
2023-04-04 15:50:00,302.49,303.11,302.47,302.9,35428.0,296.927,297.5356,296.9074,297.3295,35428.0
2023-04-04 15:55:00,302.92,303.99,302.9,303.97,65056.0,297.3491,298.3995,297.3295,298.3798,65056.0
2023-04-05 09:30:00,303.23,303.85,302.76,303.85,7039.0,297.6534,298.262,297.1921,298.262,7039.0
2023-04-05 09:35:00,303.16,303.16,302.38,302.43,700.0,297.5847,297.5847,296.8191,296.8681,700.0
2023-04-05 09:40:00,302.62,303.47,302.44,303.47,1127.0,297.0546,297.889,296.878,297.889,1127.0
2023-04-05 09:45:00,303.87,304.04,303.34,303.65,3488.0,298.2817,298.4485,297.7614,298.0657,3488.0
2023-04-05 09:50:00,303.74,303.85,303.14,303.74,2809.0,298.1541,298.262,297.5651,298.1541,2809.0
2023-04-05 09:55:00,303.71,303.72,303.29,303.68,2670.0,298.1246,298.1344,297.7123,298.0952,2670.0
2023-04-05 10:00:00,303.46,303.75,302.86,302.86,1600.0,297.8792,298.1639,297.2902,297.2902,1600.0
2023-04-05 10:05:00,302.67,302.67,302.28,302.36,1302.0,297.1037,297.1037,296.7209,296.7994,1302.0
2023-04-05 10:10:00,301.98,301.98,301.57,301.59,1460.0,296.4264,296.4264,296.024,296.0436,1460.0
2023-04-05 10:15:00,301.53,301.92,301.33,301.92,2356.0,295.9847,296.3675,295.7884,296.3675,2356.0
2023-04-05 10:20:00,301.93,302.66,301.9,302.66,2316.0,296.3773,297.0939,296.3479,297.0939,2316.0
2023-04-05 10:25:00,302.6,302.65,302.09,302.11,1329.0,297.035,297.0841,296.5344,296.554,1329.0
2023-04-05 10:30:00,302.16,302.49,302.16,302.26,1210.0,296.6031,296.927,296.6031,296.7013,1210.0
2023-04-05 10:35:00,302.42,302.56,302.05,302.1,2206.0,296.8583,296.9958,296.4951,296.5442,2206.0
2023-04-05 10:40:00,302.1,302.12,301.66,301.69,1818.0,296.5442,296.5638,296.1123,296.1418,1818.0
2023-04-05 10:45:00,301.52,301.54,300.99,301.02,1500.0,295.9749,295.9945,295.4546,295.4841,1500.0
2023-04-05 10:50:00,300.98,300.98,300.28,300.56,1909.0,295.4448,295.4448,294.7577,295.0325,1909.0
2023-04-05 10:55:00,300.72,301.23,300.67,301.07,4135.0,295.1896,295.6902,295.1405,295.5332,4135.0
2023-04-05 11:00:00,300.9,301.09,300.76,300.99,2331.0,295.3663,295.5528,295.2289,295.4546,2331.0
2023-04-05 11:05:00,301.17,301.26,300.81,300.93,1600.0,295.6313,295.7197,295.2779,295.3957,1600.0
2023-04-05 11:10:00,300.92,301.67,300.92,301.67,2768.0,295.3859,296.1221,295.3859,296.1221,2768.0
2023-04-05 11:15:00,301.81,301.88,301.44,301.45,2234.0,296.2595,296.3283,295.8964,295.9062,2234.0
2023-04-05 11:20:00,301.32,301.54,301.17,301.5,2502.0,295.7786,295.9945,295.6313,295.9552,2502.0
2023-04-05 11:25:00,301.31,301.31,300.97,301.25,2339.0,295.7687,295.7687,295.435,295.7098,2339.0
2023-04-05 11:30:00,301.27,302.05,301.24,302.05,1670.0,295.7295,296.4951,295.7,296.4951,1670.0
2023-04-05 11:35:00,301.96,302.21,301.9,302.02,1301.0,296.4068,296.6522,296.3479,296.4657,1301.0
2023-04-05 11:40:00,301.89,301.91,301.5,301.51,932.0,296.3381,296.3577,295.9552,295.9651,932.0
2023-04-05 11:45:00,301.61,301.72,301.37,301.37,1703.0,296.0632,296.1712,295.8276,295.8276,1703.0
2023-04-05 11:50:00,301.36,301.36,301.14,301.14,710.0,295.8178,295.8178,295.6019,295.6019,710.0
2023-04-05 11:55:00,301.13,301.6,300.99,301.6,2083.0,295.5921,296.0534,295.4546,296.0534,2083.0
2023-04-05 12:00:00,301.42,301.62,301.28,301.28,1465.0,295.8767,296.073,295.7393,295.7393,1465.0
2023-04-05 12:05:00,301.44,301.44,301.13,301.13,900.0,295.8964,295.8964,295.5921,295.5921,900.0
2023-04-05 12:10:00,301.06,301.16,301.06,301.14,500.0,295.5233,295.6215,295.5233,295.6019,500.0
2023-04-05 12:15:00,300.94,301.33,300.7,301.33,920.0,295.4055,295.7884,295.17,295.7884,920.0
2023-04-05 12:20:00,301.35,301.36,301.09,301.31,2048.0,295.808,295.8178,295.5528,295.7687,2048.0
2023-04-05 12:25:00,300.96,301.07,300.5,300.83,1957.0,295.4252,295.5332,294.9736,295.2976,1957.0
2023-04-05 12:30:00,300.69,300.86,300.69,300.86,400.0,295.1601,295.327,295.1601,295.327,400.0
2023-04-05 12:35:00,300.87,301.25,300.87,301.17,800.0,295.3368,295.7098,295.3368,295.6313,800.0
2023-04-05 12:40:00,301.14,301.14,301.02,301.02,621.0,295.6019,295.6019,295.4841,295.4841,621.0
2023-04-05 12:45:00,300.89,300.89,300.89,300.89,200.0,295.3565,295.3565,295.3565,295.3565,200.0
2023-04-05 12:50:00,300.86,300.9,300.74,300.87,1000.0,295.327,295.3663,295.2092,295.3368,1000.0
2023-04-05 12:55:00,301.09,301.12,301.02,301.11,725.0,295.5528,295.5822,295.4841,295.5724,725.0
2023-04-05 13:00:00,301.03,301.19,300.92,301.19,1229.0,295.4939,295.6509,295.3859,295.6509,1229.0
2023-04-05 13:05:00,301.21,301.4,301.21,301.31,1100.0,295.6706,295.8571,295.6706,295.7687,1100.0
2023-04-05 13:10:00,301.28,301.51,301.14,301.26,1766.0,295.7393,295.9651,295.6019,295.7197,1766.0
2023-04-05 13:15:00,301.41,301.6,301.41,301.48,1195.0,295.8669,296.0534,295.8669,295.9356,1195.0
2023-04-05 13:20:00,301.65,301.66,301.44,301.59,2980.0,296.1025,296.1123,295.8964,296.0436,2980.0
2023-04-05 13:25:00,301.58,301.61,301.5,301.52,2190.0,296.0338,296.0632,295.9552,295.9749,2190.0
2023-04-05 13:30:00,301.61,301.62,301.51,301.51,910.0,296.0632,296.073,295.9651,295.9651,910.0
2023-04-05 13:35:00,301.5,301.55,301.4,301.47,2974.0,295.9552,296.0043,295.8571,295.9258,2974.0
2023-04-05 13:40:00,301.52,301.52,301.19,301.21,3738.0,295.9749,295.9749,295.6509,295.6706,3738.0
2023-04-05 13:45:00,301.2,301.27,301.14,301.27,980.0,295.6608,295.7295,295.6019,295.7295,980.0
2023-04-05 13:50:00,301.32,301.54,301.32,301.43,633.0,295.7786,295.9945,295.7786,295.8865,633.0
2023-04-05 13:55:00,301.38,301.85,301.38,301.84,2246.0,295.8375,296.2988,295.8375,296.289,2246.0
2023-04-05 14:00:00,301.93,302.04,301.87,302.04,575.0,296.3773,296.4853,296.3184,296.4853,575.0
2023-04-05 14:05:00,302.09,302.09,301.83,301.87,1505.0,296.5344,296.5344,296.2792,296.3184,1505.0
2023-04-05 14:10:00,301.85,301.87,301.52,301.55,3118.0,296.2988,296.3184,295.9749,296.0043,3118.0
2023-04-05 14:15:00,301.53,301.73,301.52,301.73,400.0,295.9847,296.181,295.9749,296.181,400.0
2023-04-05 14:20:00,301.59,301.59,301.17,301.17,647.0,296.0436,296.0436,295.6313,295.6313,647.0
2023-04-05 14:25:00,301.28,301.28,301.01,301.1,1510.0,295.7393,295.7393,295.4743,295.5626,1510.0
2023-04-05 14:30:00,301.21,301.44,301.21,301.36,700.0,295.6706,295.8964,295.6706,295.8178,700.0
2023-04-05 14:35:00,301.35,301.43,301.35,301.4,500.0,295.808,295.8865,295.808,295.8571,500.0
2023-04-05 14:40:00,301.34,301.34,300.75,300.75,1500.0,295.7982,295.7982,295.219,295.219,1500.0
2023-04-05 14:45:00,300.96,301.11,300.85,300.98,7432.0,295.4252,295.5724,295.3172,295.4448,7432.0
2023-04-05 14:50:00,301.09,301.21,301.0,301.0,1003.0,295.5528,295.6706,295.4644,295.4644,1003.0
2023-04-05 14:55:00,301.09,301.11,301.0,301.09,510.0,295.5528,295.5724,295.4644,295.5528,510.0
2023-04-05 15:00:00,301.08,301.1,300.86,300.86,1577.0,295.543,295.5626,295.327,295.327,1577.0
2023-04-05 15:05:00,300.88,301.05,300.68,300.68,1500.0,295.3466,295.5135,295.1503,295.1503,1500.0
2023-04-05 15:10:00,300.44,300.55,300.42,300.55,1200.0,294.9147,295.0227,294.8951,295.0227,1200.0
2023-04-05 15:15:00,300.66,300.69,300.48,300.59,3725.0,295.1307,295.1601,294.954,295.062,3725.0
2023-04-05 15:20:00,300.41,300.87,300.37,300.56,3580.0,294.8853,295.3368,294.846,295.0325,3580.0
2023-04-05 15:25:00,300.66,301.05,300.66,300.82,4204.0,295.1307,295.5135,295.1307,295.2878,4204.0
2023-04-05 15:30:00,300.93,301.49,300.93,301.4,2000.0,295.3957,295.9454,295.3957,295.8571,2000.0
2023-04-05 15:35:00,301.24,301.41,301.22,301.25,6470.0,295.7,295.8669,295.6804,295.7098,6470.0
2023-04-05 15:40:00,301.22,301.84,301.21,301.84,9300.0,295.6804,296.289,295.6706,296.289,9300.0
2023-04-05 15:45:00,301.84,302.35,301.73,302.35,16413.0,296.289,296.7896,296.181,296.7896,16413.0
2023-04-05 15:50:00,302.6,302.74,302.34,302.41,23143.0,297.035,297.1724,296.7798,296.8485,23143.0
2023-04-05 15:55:00,302.44,303.17,302.35,302.89,71130.0,296.878,297.5945,296.7896,297.3197,71130.0
2023-04-06 09:30:00,302.02,302.84,299.95,300.1,12159.0,296.4657,297.2706,294.4338,294.581,12159.0
2023-04-06 09:35:00,299.71,300.02,299.25,299.25,400.0,294.1982,294.5025,293.7466,293.7466,400.0
2023-04-06 09:40:00,299.02,299.02,298.6,298.8,1866.0,293.5209,293.5209,293.1086,293.3049,1866.0
2023-04-06 09:45:00,298.95,298.99,298.06,298.06,8991.0,293.4521,293.4914,292.5785,292.5785,8991.0
2023-04-06 09:50:00,298.14,298.5,297.3,297.3,2159.0,292.657,293.0104,291.8325,291.8325,2159.0
2023-04-06 09:55:00,297.38,297.53,296.16,296.84,3200.0,291.911,292.0583,290.7135,291.3809,3200.0
2023-04-06 10:00:00,296.98,298.55,296.98,298.46,3454.0,291.5184,293.0595,291.5184,292.9712,3454.0
2023-04-06 10:05:00,298.52,298.71,297.93,298.66,7800.0,293.0301,293.2166,292.4509,293.1675,7800.0
2023-04-06 10:10:00,298.8,298.84,298.23,298.23,1320.0,293.3049,293.3442,292.7454,292.7454,1320.0
2023-04-06 10:15:00,298.11,298.36,297.85,298.36,2391.0,292.6276,292.873,292.3724,292.873,2391.0
2023-04-06 10:20:00,298.13,298.17,297.94,298.14,1210.0,292.6472,292.6865,292.4607,292.657,1210.0
2023-04-06 10:25:00,297.98,298.15,297.96,298.0,1292.0,292.5,292.6669,292.4803,292.5196,1292.0
2023-04-06 10:30:00,297.82,298.31,297.8,298.31,1400.0,292.3429,292.8239,292.3233,292.8239,1400.0
2023-04-06 10:35:00,298.35,298.41,297.96,297.96,1220.0,292.8632,292.9221,292.4803,292.4803,1220.0
2023-04-06 10:40:00,298.02,298.02,297.59,297.73,2135.0,292.5392,292.5392,292.1172,292.2546,2135.0
2023-04-06 10:45:00,297.7,297.84,297.62,297.78,1740.0,292.2251,292.3626,292.1466,292.3037,1740.0
2023-04-06 10:50:00,297.56,297.8,297.38,297.42,1457.0,292.0877,292.3233,291.911,291.9503,1457.0
2023-04-06 10:55:00,297.0,297.42,296.99,297.4,3815.0,291.538,291.9503,291.5282,291.9306,3815.0
2023-04-06 11:00:00,297.5,297.81,297.34,297.81,1615.0,292.0288,292.3331,291.8718,292.3331,1615.0
2023-04-06 11:05:00,298.14,298.14,297.63,297.76,1519.0,292.657,292.657,292.1564,292.284,1519.0
2023-04-06 11:10:00,297.52,298.16,297.52,298.08,1300.0,292.0484,292.6767,292.0484,292.5981,1300.0
2023-04-06 11:15:00,298.25,298.25,297.88,297.88,611.0,292.765,292.765,292.4018,292.4018,611.0
2023-04-06 11:20:00,297.84,297.94,297.63,297.63,2215.0,292.3626,292.4607,292.1564,292.1564,2215.0
2023-04-06 11:25:00,297.63,298.21,297.47,298.21,3000.0,292.1564,292.7258,291.9994,292.7258,3000.0
2023-04-06 11:30:00,298.22,298.67,298.16,298.33,2400.0,292.7356,293.1773,292.6767,292.8435,2400.0
2023-04-06 11:35:00,298.25,298.59,298.24,298.53,1495.0,292.765,293.0988,292.7552,293.0399,1495.0
2023-04-06 11:40:00,298.57,298.58,298.45,298.57,501.0,293.0791,293.0889,292.9613,293.0791,501.0
2023-04-06 11:45:00,298.64,299.09,298.6,298.81,3544.0,293.1478,293.5896,293.1086,293.3147,3544.0
2023-04-06 11:50:00,298.71,298.77,298.63,298.72,2171.0,293.2166,293.2755,293.138,293.2264,2171.0
2023-04-06 11:55:00,298.82,299.08,298.82,299.02,2689.0,293.3245,293.5798,293.3245,293.5209,2689.0
2023-04-06 12:00:00,299.03,299.44,299.03,299.32,3688.0,293.5307,293.9331,293.5307,293.8153,3688.0
2023-04-06 12:05:00,299.33,299.33,299.17,299.3,1203.0,293.8252,293.8252,293.6681,293.7957,1203.0
2023-04-06 12:10:00,299.3,299.42,299.28,299.42,803.0,293.7957,293.9135,293.7761,293.9135,803.0
2023-04-06 12:15:00,299.47,299.51,299.37,299.37,1312.0,293.9626,294.0018,293.8644,293.8644,1312.0
2023-04-06 12:20:00,299.21,299.39,299.21,299.31,435.0,293.7074,293.8841,293.7074,293.8055,435.0
2023-04-06 12:25:00,299.25,299.5,299.25,299.5,1400.0,293.7466,293.992,293.7466,293.992,1400.0
2023-04-06 12:30:00,299.51,300.04,299.51,299.95,1703.0,294.0018,294.5221,294.0018,294.4338,1703.0
2023-04-06 12:35:00,300.06,300.07,299.72,299.91,1134.0,294.5417,294.5515,294.208,294.3945,1134.0
2023-04-06 12:40:00,299.86,300.11,299.85,300.0,400.0,294.3454,294.5908,294.3356,294.4828,400.0
2023-04-06 12:45:00,299.94,300.15,299.86,300.03,1277.0,294.4239,294.6301,294.3454,294.5123,1277.0
2023-04-06 12:50:00,300.03,300.6,299.95,300.36,3800.0,294.5123,295.0718,294.4338,294.8362,3800.0
2023-04-06 12:55:00,300.35,300.4,300.19,300.21,800.0,294.8264,294.8755,294.6693,294.689,800.0
2023-04-06 13:00:00,300.01,300.25,299.88,300.25,2347.0,294.4926,294.7282,294.365,294.7282,2347.0
2023-04-06 13:05:00,300.23,300.28,300.13,300.19,1200.0,294.7086,294.7577,294.6104,294.6693,1200.0
2023-04-06 13:10:00,300.2,300.31,300.11,300.16,1105.0,294.6792,294.7871,294.5908,294.6399,1105.0
2023-04-06 13:15:00,300.2,300.3,299.99,300.04,921.0,294.6792,294.7773,294.473,294.5221,921.0
2023-04-06 13:20:00,300.0,300.16,299.95,300.0,1423.0,294.4828,294.6399,294.4338,294.4828,1423.0
2023-04-06 13:25:00,300.0,300.04,299.92,300.04,300.0,294.4828,294.5221,294.4043,294.5221,300.0
2023-04-06 13:30:00,300.09,300.32,299.93,299.94,2395.0,294.5712,294.7969,294.4141,294.4239,2395.0
2023-04-06 13:35:00,300.01,300.12,299.99,300.12,1100.0,294.4926,294.6006,294.473,294.6006,1100.0
2023-04-06 13:40:00,299.92,299.92,299.62,299.79,2032.0,294.4043,294.4043,294.1098,294.2767,2032.0
2023-04-06 13:45:00,299.7,299.7,299.62,299.62,400.0,294.1884,294.1884,294.1098,294.1098,400.0
2023-04-06 13:50:00,299.6,299.74,299.37,299.37,2307.0,294.0902,294.2276,293.8644,293.8644,2307.0
2023-04-06 13:55:00,299.35,299.37,298.95,298.98,1800.0,293.8448,293.8644,293.4521,293.4816,1800.0
2023-04-06 14:00:00,299.08,299.14,298.83,298.94,1100.0,293.5798,293.6386,293.3344,293.4423,1100.0
2023-04-06 14:05:00,299.02,299.28,298.99,299.28,2011.0,293.5209,293.7761,293.4914,293.7761,2011.0
2023-04-06 14:10:00,299.22,299.43,299.22,299.39,1110.0,293.7172,293.9233,293.7172,293.8841,1110.0
2023-04-06 14:15:00,299.4,299.52,299.14,299.3,1398.0,293.8939,294.0117,293.6386,293.7957,1398.0
2023-04-06 14:20:00,299.27,299.33,299.22,299.33,2100.0,293.7663,293.8252,293.7172,293.8252,2100.0
2023-04-06 14:25:00,299.31,299.33,299.24,299.26,800.0,293.8055,293.8252,293.7368,293.7564,800.0
2023-04-06 14:30:00,299.3,299.38,299.09,299.18,12705.0,293.7957,293.8742,293.5896,293.6779,12705.0
2023-04-06 14:35:00,299.2,299.26,298.84,298.85,3940.0,293.6975,293.7564,293.3442,293.354,3940.0
2023-04-06 14:40:00,298.78,298.78,298.3,298.45,6922.0,293.2853,293.2853,292.8141,292.9613,6922.0
2023-04-06 14:45:00,298.57,298.61,298.45,298.45,1321.0,293.0791,293.1184,292.9613,292.9613,1321.0
2023-04-06 14:50:00,298.54,298.78,298.54,298.76,2511.0,293.0497,293.2853,293.0497,293.2656,2511.0
2023-04-06 14:55:00,298.74,298.75,298.43,298.49,3543.0,293.246,293.2558,292.9417,293.0006,3543.0
2023-04-06 15:00:00,298.55,298.7,298.55,298.69,1958.0,293.0595,293.2067,293.0595,293.1969,1958.0
2023-04-06 15:05:00,298.77,299.03,298.77,298.94,3420.0,293.2755,293.5307,293.2755,293.4423,3420.0
2023-04-06 15:10:00,298.9,299.05,298.88,299.05,2210.0,293.4031,293.5503,293.3834,293.5503,2210.0
2023-04-06 15:15:00,299.14,299.14,298.65,298.65,2092.0,293.6386,293.6386,293.1577,293.1577,2092.0
2023-04-06 15:20:00,298.69,298.78,298.43,298.58,3768.0,293.1969,293.2853,292.9417,293.0889,3768.0
2023-04-06 15:25:00,298.62,298.9,298.6,298.83,3654.0,293.1282,293.4031,293.1086,293.3344,3654.0
2023-04-06 15:30:00,298.93,299.11,298.85,298.86,2815.0,293.4325,293.6092,293.354,293.3638,2815.0
2023-04-06 15:35:00,298.82,298.88,298.67,298.82,6093.0,293.3245,293.3834,293.1773,293.3245,6093.0
2023-04-06 15:40:00,298.82,298.84,298.59,298.69,6655.0,293.3245,293.3442,293.0988,293.1969,6655.0
2023-04-06 15:45:00,298.69,298.77,298.54,298.68,8744.0,293.1969,293.2755,293.0497,293.1871,8744.0
2023-04-06 15:50:00,298.73,298.73,298.25,298.29,7815.0,293.2362,293.2362,292.765,292.8043,7815.0
2023-04-06 15:55:00,298.3,298.68,298.28,298.61,18657.0,292.8141,293.1871,292.7945,293.1184,18657.0
2023-04-10 09:30:00,295.08,296.77,295.08,296.76,4662.0,289.6533,291.3122,289.6533,291.3024,4662.0
2023-04-10 09:35:00,295.55,295.61,293.57,293.94,10334.0,290.1147,290.1736,288.1711,288.5343,10334.0
2023-04-10 09:40:00,293.94,294.34,293.57,294.05,1700.0,288.5343,288.9269,288.1711,288.6423,1700.0
2023-04-10 09:45:00,293.74,293.94,293.03,293.16,1912.0,288.338,288.5343,287.641,287.7686,1912.0
2023-04-10 09:50:00,292.74,292.74,291.08,291.18,3305.0,287.3563,287.3563,285.7269,285.825,3305.0
2023-04-10 09:55:00,290.98,291.9,290.98,291.46,1500.0,285.6287,286.5318,285.6287,286.0999,1500.0
2023-04-10 10:00:00,291.65,292.57,291.31,292.56,4823.0,286.2864,287.1895,285.9526,287.1797,4823.0
2023-04-10 10:05:00,292.77,292.89,292.43,292.89,2602.0,287.3858,287.5036,287.052,287.5036,2602.0
2023-04-10 10:10:00,292.93,293.14,292.67,292.87,1564.0,287.5429,287.749,287.2876,287.484,1564.0
2023-04-10 10:15:00,293.16,293.58,293.04,293.04,39298.0,287.7686,288.1809,287.6508,287.6508,39298.0
2023-04-10 10:20:00,293.07,293.48,293.07,293.48,400.0,287.6803,288.0827,287.6803,288.0827,400.0
2023-04-10 10:25:00,292.97,293.1,292.47,292.48,3356.0,287.5821,287.7097,287.0913,287.1011,3356.0
2023-04-10 10:30:00,292.88,293.19,292.7,293.09,2944.0,287.4938,287.7981,287.3171,287.6999,2944.0
2023-04-10 10:35:00,293.24,293.78,293.19,293.19,4054.0,287.8472,288.3772,287.7981,287.7981,4054.0
2023-04-10 10:40:00,292.89,293.27,292.79,292.8,2932.0,287.5036,287.8766,287.4054,287.4152,2932.0
2023-04-10 10:45:00,292.67,292.82,292.27,292.82,1020.0,287.2876,287.4349,286.895,287.4349,1020.0
2023-04-10 10:50:00,292.89,293.01,292.74,293.0,939.0,287.5036,287.6214,287.3563,287.6116,939.0
2023-04-10 10:55:00,293.26,293.42,293.06,293.16,1234.0,287.8668,288.0238,287.6705,287.7686,1234.0
2023-04-10 11:00:00,293.16,293.53,293.15,293.41,2934.0,287.7686,288.1318,287.7588,288.014,2934.0
2023-04-10 11:05:00,293.38,293.41,293.22,293.22,1600.0,287.9846,288.014,287.8275,287.8275,1600.0
2023-04-10 11:10:00,293.34,293.97,293.34,293.97,1700.0,287.9453,288.5637,287.9453,288.5637,1700.0
2023-04-10 11:15:00,294.07,294.16,293.72,293.72,1371.0,288.6619,288.7502,288.3183,288.3183,1371.0
2023-04-10 11:20:00,293.66,293.7,293.34,293.5,1944.0,288.2594,288.2987,287.9453,288.1024,1944.0
2023-04-10 11:25:00,293.43,293.5,293.43,293.5,605.0,288.0337,288.1024,288.0337,288.1024,605.0
2023-04-10 11:30:00,293.66,293.84,293.57,293.74,2152.0,288.2594,288.4361,288.1711,288.338,2152.0
2023-04-10 11:35:00,293.68,293.98,293.68,293.98,380.0,288.2791,288.5735,288.2791,288.5735,380.0
2023-04-10 11:40:00,294.04,294.08,293.88,294.07,1591.0,288.6324,288.6717,288.4754,288.6619,1591.0
2023-04-10 11:45:00,293.89,293.89,293.86,293.86,673.0,288.4852,288.4852,288.4558,288.4558,673.0
2023-04-10 11:50:00,293.78,293.86,293.14,293.27,1826.0,288.3772,288.4558,287.749,287.8766,1826.0
2023-04-10 11:55:00,293.03,293.06,292.83,293.04,1479.0,287.641,287.6705,287.4447,287.6508,1479.0
2023-04-10 12:00:00,292.94,292.94,292.39,292.41,2620.0,287.5527,287.5527,287.0128,287.0324,2620.0
2023-04-10 12:05:00,292.15,292.4,292.13,292.37,640.0,286.7772,287.0226,286.7576,286.9932,640.0
2023-04-10 12:10:00,292.46,292.63,292.27,292.28,864.0,287.0815,287.2484,286.895,286.9048,864.0
2023-04-10 12:15:00,292.21,292.73,292.21,292.73,1863.0,286.8361,287.3465,286.8361,287.3465,1863.0
2023-04-10 12:20:00,292.73,292.83,292.53,292.83,2435.0,287.3465,287.4447,287.1502,287.4447,2435.0
2023-04-10 12:25:00,292.81,292.91,292.76,292.76,792.0,287.4251,287.5232,287.376,287.376,792.0
2023-04-10 12:30:00,292.74,293.09,292.74,292.9,3685.0,287.3563,287.6999,287.3563,287.5134,3685.0
2023-04-10 12:35:00,292.9,293.66,292.9,293.66,2900.0,287.5134,288.2594,287.5134,288.2594,2900.0
2023-04-10 12:40:00,293.66,293.66,293.5,293.55,1000.0,288.2594,288.2594,288.1024,288.1515,1000.0
2023-04-10 12:45:00,293.66,294.07,293.66,294.07,1500.0,288.2594,288.6619,288.2594,288.6619,1500.0
2023-04-10 12:50:00,294.08,294.2,293.98,294.2,1049.0,288.6717,288.7895,288.5735,288.7895,1049.0
2023-04-10 12:55:00,294.28,294.37,294.21,294.37,710.0,288.868,288.9564,288.7993,288.9564,710.0
2023-04-10 13:00:00,294.51,294.73,294.45,294.7,800.0,289.0938,289.3098,289.0349,289.2803,800.0
2023-04-10 13:05:00,294.7,294.7,294.46,294.46,1404.0,289.2803,289.2803,289.0447,289.0447,1404.0
2023-04-10 13:10:00,294.81,294.87,294.66,294.87,814.0,289.3883,289.4472,289.241,289.4472,814.0
2023-04-10 13:15:00,295.03,295.31,295.03,295.16,615.0,289.6042,289.8791,289.6042,289.7318,615.0
2023-04-10 13:20:00,295.11,295.11,294.54,294.54,5942.0,289.6828,289.6828,289.1232,289.1232,5942.0
2023-04-10 13:25:00,294.51,294.64,294.4,294.4,1110.0,289.0938,289.2214,288.9858,288.9858,1110.0
2023-04-10 13:30:00,294.52,294.91,294.52,294.89,1881.0,289.1036,289.4864,289.1036,289.4668,1881.0
2023-04-10 13:35:00,294.8,294.8,294.55,294.55,1467.0,289.3785,289.3785,289.1331,289.1331,1467.0
2023-04-10 13:40:00,294.54,294.82,294.48,294.82,925.0,289.1232,289.3981,289.0643,289.3981,925.0
2023-04-10 13:45:00,294.95,295.3,294.95,295.3,800.0,289.5257,289.8693,289.5257,289.8693,800.0
2023-04-10 13:50:00,295.1,295.17,294.94,294.94,814.0,289.6729,289.7417,289.5159,289.5159,814.0
2023-04-10 13:55:00,294.81,294.96,294.67,294.96,1410.0,289.3883,289.5355,289.2509,289.5355,1410.0
2023-04-10 14:00:00,294.81,294.95,294.76,294.82,750.0,289.3883,289.5257,289.3392,289.3981,750.0
2023-04-10 14:05:00,294.96,295.07,294.68,294.68,2609.0,289.5355,289.6435,289.2607,289.2607,2609.0
2023-04-10 14:10:00,294.66,294.81,294.66,294.76,980.0,289.241,289.3883,289.241,289.3392,980.0
2023-04-10 14:15:00,294.94,295.03,294.77,295.03,1049.0,289.5159,289.6042,289.349,289.6042,1049.0
2023-04-10 14:20:00,295.03,295.26,295.03,295.09,2061.0,289.6042,289.83,289.6042,289.6631,2061.0
2023-04-10 14:25:00,294.98,295.13,294.97,295.01,1344.0,289.5552,289.7024,289.5453,289.5846,1344.0
2023-04-10 14:30:00,295.02,295.36,295.02,295.36,660.0,289.5944,289.9282,289.5944,289.9282,660.0
2023-04-10 14:35:00,295.28,295.28,295.09,295.12,1200.0,289.8496,289.8496,289.6631,289.6926,1200.0
2023-04-10 14:40:00,295.06,295.06,294.78,294.94,1615.0,289.6337,289.6337,289.3588,289.5159,1615.0
2023-04-10 14:45:00,295.07,295.07,294.95,295.0,600.0,289.6435,289.6435,289.5257,289.5748,600.0
2023-04-10 14:50:00,295.13,295.42,295.07,295.25,3219.0,289.7024,289.9871,289.6435,289.8202,3219.0
2023-04-10 14:55:00,295.12,295.66,295.1,295.66,1066.0,289.6926,290.2226,289.6729,290.2226,1066.0
2023-04-10 15:00:00,295.79,295.85,295.54,295.55,2908.0,290.3503,290.4092,290.1049,290.1147,2908.0
2023-04-10 15:05:00,295.46,295.47,295.32,295.45,1397.0,290.0263,290.0361,289.8889,290.0165,1397.0
2023-04-10 15:10:00,295.45,295.51,295.19,295.19,2301.0,290.0165,290.0754,289.7613,289.7613,2301.0
2023-04-10 15:15:00,295.09,295.6,295.09,295.6,1911.0,289.6631,290.1638,289.6631,290.1638,1911.0
2023-04-10 15:20:00,295.68,295.69,295.48,295.51,1155.0,290.2423,290.2521,290.046,290.0754,1155.0
2023-04-10 15:25:00,295.56,295.56,295.31,295.32,1904.0,290.1245,290.1245,289.8791,289.8889,1904.0
2023-04-10 15:30:00,295.23,295.64,295.16,295.45,2512.0,289.8006,290.203,289.7318,290.0165,2512.0
2023-04-10 15:35:00,295.38,295.59,295.06,295.48,4856.0,289.9478,290.1539,289.6337,290.046,4856.0
2023-04-10 15:40:00,295.58,295.72,295.44,295.55,3750.0,290.1441,290.2815,290.0067,290.1147,3750.0
2023-04-10 15:45:00,295.41,296.02,295.22,295.82,3154.0,289.9772,290.576,289.7907,290.3797,3154.0
2023-04-10 15:50:00,295.81,295.85,295.15,295.15,12522.0,290.3699,290.4092,289.722,289.722,12522.0
2023-04-10 15:55:00,295.23,295.77,295.15,295.64,24622.0,289.8006,290.3306,289.722,290.203,24622.0
2023-04-11 09:30:00,296.81,298.03,296.81,298.03,5033.0,291.3515,292.5491,291.3515,292.5491,5033.0
2023-04-11 09:35:00,298.11,298.11,297.56,297.56,500.0,292.6276,292.6276,292.0877,292.0877,500.0
2023-04-11 09:40:00,297.49,298.0,297.02,298.0,1004.0,292.019,292.5196,291.5576,292.5196,1004.0
2023-04-11 09:45:00,297.94,298.09,297.77,298.09,500.0,292.4607,292.608,292.2938,292.608,500.0
2023-04-11 09:50:00,298.09,298.18,298.0,298.18,600.0,292.608,292.6963,292.5196,292.6963,600.0
2023-04-11 09:55:00,298.2,298.73,298.2,298.73,1685.0,292.7159,293.2362,292.7159,293.2362,1685.0
2023-04-11 10:00:00,298.22,298.34,298.15,298.34,311.0,292.7356,292.8534,292.6669,292.8534,311.0
2023-04-11 10:05:00,298.86,299.55,298.86,299.37,2486.0,293.3638,294.0411,293.3638,293.8644,2486.0
2023-04-11 10:10:00,299.26,299.26,298.73,298.73,2788.0,293.7564,293.7564,293.2362,293.2362,2788.0
2023-04-11 10:15:00,299.13,299.24,298.73,298.77,1778.0,293.6288,293.7368,293.2362,293.2755,1778.0
2023-04-11 10:20:00,298.89,298.93,298.56,298.92,835.0,293.3932,293.4325,293.0693,293.4227,835.0
2023-04-11 10:25:00,299.18,299.18,299.16,299.16,200.0,293.6779,293.6779,293.6583,293.6583,200.0
2023-04-11 10:30:00,299.33,299.34,298.93,298.99,2295.0,293.8252,293.835,293.4325,293.4914,2295.0
2023-04-11 10:35:00,298.86,298.86,298.37,298.41,1330.0,293.3638,293.3638,292.8828,292.9221,1330.0
2023-04-11 10:40:00,298.38,298.41,297.94,297.96,1707.0,292.8926,292.9221,292.4607,292.4803,1707.0
2023-04-11 10:45:00,297.78,297.78,297.26,297.57,3430.0,292.3037,292.3037,291.7932,292.0975,3430.0
2023-04-11 10:50:00,297.73,297.73,297.4,297.47,1000.0,292.2546,292.2546,291.9306,291.9994,1000.0
2023-04-11 10:55:00,297.47,297.57,297.23,297.23,1634.0,291.9994,292.0975,291.7638,291.7638,1634.0
2023-04-11 11:00:00,297.34,297.7,297.31,297.69,2483.0,291.8718,292.2251,291.8423,292.2153,2483.0
2023-04-11 11:05:00,297.49,297.53,297.36,297.42,2838.0,292.019,292.0583,291.8914,291.9503,2838.0
2023-04-11 11:10:00,297.34,297.65,297.33,297.65,697.0,291.8718,292.1761,291.8619,292.1761,697.0
2023-04-11 11:15:00,297.67,298.44,297.57,298.44,1000.0,292.1957,292.9515,292.0975,292.9515,1000.0
2023-04-11 11:20:00,298.44,298.49,298.44,298.49,200.0,292.9515,293.0006,292.9515,293.0006,200.0
2023-04-11 11:25:00,298.47,298.9,298.46,298.64,1616.0,292.981,293.4031,292.9712,293.1478,1616.0
2023-04-11 11:30:00,298.67,298.94,298.67,298.94,1350.0,293.1773,293.4423,293.1773,293.4423,1350.0
2023-04-11 11:35:00,298.7,298.71,297.98,298.25,1789.0,293.2067,293.2166,292.5,292.765,1789.0
2023-04-11 11:40:00,298.22,298.49,298.21,298.39,434.0,292.7356,293.0006,292.7258,292.9024,434.0
2023-04-11 11:45:00,298.29,298.57,298.29,298.44,400.0,292.8043,293.0791,292.8043,292.9515,400.0
2023-04-11 11:50:00,298.64,298.71,298.56,298.56,1564.0,293.1478,293.2166,293.0693,293.0693,1564.0
2023-04-11 11:55:00,298.56,298.67,298.56,298.67,504.0,293.0693,293.1773,293.0693,293.1773,504.0
2023-04-11 12:00:00,298.72,299.24,298.72,298.99,2100.0,293.2264,293.7368,293.2264,293.4914,2100.0
2023-04-11 12:05:00,299.02,299.06,298.74,298.79,2462.0,293.5209,293.5601,293.246,293.2951,2462.0
2023-04-11 12:10:00,298.92,299.09,298.92,299.07,813.0,293.4227,293.5896,293.4227,293.5699,813.0
2023-04-11 12:15:00,299.1,299.1,298.75,298.83,1217.0,293.5994,293.5994,293.2558,293.3344,1217.0
2023-04-11 12:20:00,298.93,299.1,298.75,298.82,1733.0,293.4325,293.5994,293.2558,293.3245,1733.0
2023-04-11 12:25:00,298.75,298.89,298.53,298.89,500.0,293.2558,293.3932,293.0399,293.3932,500.0
2023-04-11 12:30:00,298.75,298.97,298.73,298.78,565.0,293.2558,293.4718,293.2362,293.2853,565.0
2023-04-11 12:35:00,298.77,298.77,298.33,298.34,2365.0,293.2755,293.2755,292.8435,292.8534,2365.0
2023-04-11 12:40:00,298.52,299.02,298.51,299.02,737.0,293.0301,293.5209,293.0202,293.5209,737.0
2023-04-11 12:45:00,298.9,298.95,298.67,298.67,666.0,293.4031,293.4521,293.1773,293.1773,666.0
2023-04-11 12:50:00,299.03,299.06,298.88,298.99,900.0,293.5307,293.5601,293.3834,293.4914,900.0
2023-04-11 12:55:00,298.92,299.03,298.67,298.67,1584.0,293.4227,293.5307,293.1773,293.1773,1584.0
2023-04-11 13:00:00,298.81,298.9,298.61,298.67,515.0,293.3147,293.4031,293.1184,293.1773,515.0
2023-04-11 13:05:00,298.86,298.86,298.55,298.58,9246.0,293.3638,293.3638,293.0595,293.0889,9246.0
2023-04-11 13:10:00,298.69,298.74,298.47,298.51,2743.0,293.1969,293.246,292.981,293.0202,2743.0
2023-04-11 13:15:00,298.62,298.66,298.5,298.5,800.0,293.1282,293.1675,293.0104,293.0104,800.0
2023-04-11 13:20:00,298.41,298.74,298.41,298.69,1215.0,292.9221,293.246,292.9221,293.1969,1215.0
2023-04-11 13:25:00,298.76,298.81,298.6,298.76,1100.0,293.2656,293.3147,293.1086,293.2656,1100.0
2023-04-11 13:30:00,298.76,298.89,298.59,298.59,4060.0,293.2656,293.3932,293.0988,293.0988,4060.0
2023-04-11 13:35:00,298.43,298.77,298.37,298.67,1200.0,292.9417,293.2755,292.8828,293.1773,1200.0
2023-04-11 13:40:00,298.71,298.71,298.71,298.71,100.0,293.2166,293.2166,293.2166,293.2166,100.0
2023-04-11 13:45:00,298.86,299.18,298.86,299.18,911.0,293.3638,293.6779,293.3638,293.6779,911.0
2023-04-11 13:50:00,299.23,299.53,299.06,299.53,1000.0,293.727,294.0215,293.5601,294.0215,1000.0
2023-04-11 13:55:00,299.52,299.68,299.33,299.48,2300.0,294.0117,294.1687,293.8252,293.9724,2300.0
2023-04-11 14:00:00,299.56,299.72,299.16,299.17,1775.0,294.0509,294.208,293.6583,293.6681,1775.0
2023-04-11 14:05:00,299.17,299.17,299.17,299.17,0.0,293.6681,293.6681,293.6681,293.6681,0.0
2023-04-11 14:10:00,298.97,299.24,298.89,299.24,1100.0,293.4718,293.7368,293.3932,293.7368,1100.0
2023-04-11 14:15:00,299.42,299.77,299.42,299.62,1553.0,293.9135,294.2571,293.9135,294.1098,1553.0
2023-04-11 14:20:00,299.63,299.75,299.58,299.75,600.0,294.1196,294.2374,294.0706,294.2374,600.0
2023-04-11 14:25:00,299.69,299.71,299.42,299.56,875.0,294.1785,294.1982,293.9135,294.0509,875.0
2023-04-11 14:30:00,299.71,299.86,299.57,299.63,2013.0,294.1982,294.3454,294.0607,294.1196,2013.0
2023-04-11 14:35:00,299.76,299.92,299.72,299.72,1197.0,294.2472,294.4043,294.208,294.208,1197.0
2023-04-11 14:40:00,299.88,300.0,299.61,299.61,1842.0,294.365,294.4828,294.1,294.1,1842.0
2023-04-11 14:45:00,299.82,300.03,299.82,300.03,800.0,294.3061,294.5123,294.3061,294.5123,800.0
2023-04-11 14:50:00,300.16,300.16,299.54,299.54,1200.0,294.6399,294.6399,294.0313,294.0313,1200.0
2023-04-11 14:55:00,299.48,299.66,299.47,299.6,3501.0,293.9724,294.1491,293.9626,294.0902,3501.0
2023-04-11 15:00:00,299.6,299.62,299.58,299.61,700.0,294.0902,294.1098,294.0706,294.1,700.0
2023-04-11 15:05:00,299.55,299.6,299.54,299.59,701.0,294.0411,294.0902,294.0313,294.0804,701.0
2023-04-11 15:10:00,299.65,300.05,299.63,300.05,800.0,294.1393,294.5319,294.1196,294.5319,800.0
2023-04-11 15:15:00,300.12,300.12,299.97,300.03,1433.0,294.6006,294.6006,294.4534,294.5123,1433.0
2023-04-11 15:20:00,300.11,300.21,299.93,300.0,4659.0,294.5908,294.689,294.4141,294.4828,4659.0
2023-04-11 15:25:00,300.0,300.0,299.7,299.98,2367.0,294.4828,294.4828,294.1884,294.4632,2367.0
2023-04-11 15:30:00,299.97,300.11,299.77,299.99,3623.0,294.4534,294.5908,294.2571,294.473,3623.0
2023-04-11 15:35:00,299.8,299.89,299.37,299.4,2646.0,294.2865,294.3749,293.8644,293.8939,2646.0
2023-04-11 15:40:00,299.45,299.47,299.09,299.19,4575.0,293.9429,293.9626,293.5896,293.6877,4575.0
2023-04-11 15:45:00,299.12,299.3,298.84,298.84,7019.0,293.619,293.7957,293.3442,293.3442,7019.0
2023-04-11 15:50:00,298.66,298.96,298.56,298.94,13837.0,293.1675,293.462,293.0693,293.4423,13837.0
2023-04-11 15:55:00,298.95,299.36,298.59,299.34,29629.0,293.4521,293.8546,293.0988,293.835,29629.0
2023-04-12 09:30:00,302.65,303.83,301.7,302.58,6632.0,297.0841,298.2424,296.1516,297.0154,6632.0
2023-04-12 09:35:00,302.79,303.07,302.5,302.93,5741.0,297.2215,297.4964,296.9369,297.3589,5741.0
2023-04-12 09:40:00,302.87,303.03,301.57,301.57,3110.0,297.3001,297.4571,296.024,296.024,3110.0
2023-04-12 09:45:00,302.02,302.38,301.65,301.87,2706.0,296.4657,296.8191,296.1025,296.3184,2706.0
2023-04-12 09:50:00,301.93,302.12,301.47,302.12,4580.0,296.3773,296.5638,295.9258,296.5638,4580.0
2023-04-12 09:55:00,301.69,302.3,301.69,302.13,1572.0,296.1418,296.7405,296.1418,296.5737,1572.0
2023-04-12 10:00:00,302.21,302.52,301.57,301.93,20001.0,296.6522,296.9565,296.024,296.3773,20001.0
2023-04-12 10:05:00,301.93,302.24,301.73,301.73,2300.0,296.3773,296.6816,296.181,296.181,2300.0
2023-04-12 10:10:00,301.52,301.74,301.49,301.49,934.0,295.9749,296.1908,295.9454,295.9454,934.0
2023-04-12 10:15:00,301.46,301.54,300.74,300.74,2871.0,295.916,295.9945,295.2092,295.2092,2871.0
2023-04-12 10:20:00,300.99,301.76,300.98,301.18,26581.0,295.4546,296.2105,295.4448,295.6411,26581.0
2023-04-12 10:25:00,300.97,301.53,300.52,301.53,5696.0,295.435,295.9847,294.9933,295.9847,5696.0
2023-04-12 10:30:00,301.42,301.66,300.1,300.45,5593.0,295.8767,296.1123,294.581,294.9246,5593.0
2023-04-12 10:35:00,300.25,300.56,299.98,300.06,2879.0,294.7282,295.0325,294.4632,294.5417,2879.0
2023-04-12 10:40:00,300.03,300.37,300.03,300.1,1566.0,294.5123,294.846,294.5123,294.581,1566.0
2023-04-12 10:45:00,299.84,300.0,299.82,300.0,404.0,294.3258,294.4828,294.3061,294.4828,404.0
2023-04-12 10:50:00,299.96,300.21,299.76,299.82,2363.0,294.4436,294.689,294.2472,294.3061,2363.0
2023-04-12 10:55:00,299.66,300.0,299.29,299.91,6595.0,294.1491,294.4828,293.7859,294.3945,6595.0
2023-04-12 11:00:00,300.0,300.1,299.55,299.56,2011.0,294.4828,294.581,294.0411,294.0509,2011.0
2023-04-12 11:05:00,299.49,299.67,298.95,299.03,1608.0,293.9822,294.1589,293.4521,293.5307,1608.0
2023-04-12 11:10:00,298.68,298.68,298.15,298.5,1529.0,293.1871,293.1871,292.6669,293.0104,1529.0
2023-04-12 11:15:00,298.79,298.82,298.58,298.69,1825.0,293.2951,293.3245,293.0889,293.1969,1825.0
2023-04-12 11:20:00,298.7,298.88,298.6,298.64,2215.0,293.2067,293.3834,293.1086,293.1478,2215.0
2023-04-12 11:25:00,298.75,298.91,298.75,298.88,900.0,293.2558,293.4129,293.2558,293.3834,900.0
2023-04-12 11:30:00,298.79,298.85,298.46,298.5,1824.0,293.2951,293.354,292.9712,293.0104,1824.0
2023-04-12 11:35:00,298.4,298.54,298.13,298.2,1900.0,292.9123,293.0497,292.6472,292.7159,1900.0
2023-04-12 11:40:00,298.18,298.58,298.12,298.5,18592.0,292.6963,293.0889,292.6374,293.0104,18592.0
2023-04-12 11:45:00,298.65,299.12,298.65,299.11,3502.0,293.1577,293.619,293.1577,293.6092,3502.0
2023-04-12 11:50:00,299.04,299.04,298.73,298.74,1565.0,293.5405,293.5405,293.2362,293.246,1565.0
2023-04-12 11:55:00,298.88,299.1,298.87,299.0,600.0,293.3834,293.5994,293.3736,293.5012,600.0
2023-04-12 12:00:00,299.08,299.54,299.08,299.29,2679.0,293.5798,294.0313,293.5798,293.7859,2679.0
2023-04-12 12:05:00,299.27,299.49,299.17,299.36,1402.0,293.7663,293.9822,293.6681,293.8546,1402.0
2023-04-12 12:10:00,299.42,299.43,299.22,299.36,2039.0,293.9135,293.9233,293.7172,293.8546,2039.0
2023-04-12 12:15:00,299.36,299.36,299.01,299.05,3437.0,293.8546,293.8546,293.511,293.5503,3437.0
2023-04-12 12:20:00,299.22,299.42,299.06,299.29,2155.0,293.7172,293.9135,293.5601,293.7859,2155.0
2023-04-12 12:25:00,299.31,299.63,299.29,299.5,2705.0,293.8055,294.1196,293.7859,293.992,2705.0
2023-04-12 12:30:00,299.53,299.53,299.37,299.46,1823.0,294.0215,294.0215,293.8644,293.9528,1823.0
2023-04-12 12:35:00,299.37,299.42,299.21,299.31,3100.0,293.8644,293.9135,293.7074,293.8055,3100.0
2023-04-12 12:40:00,299.28,299.39,299.12,299.36,2113.0,293.7761,293.8841,293.619,293.8546,2113.0
2023-04-12 12:45:00,299.39,299.74,299.37,299.74,2702.0,293.8841,294.2276,293.8644,294.2276,2702.0
2023-04-12 12:50:00,299.64,299.72,299.51,299.68,2509.0,294.1295,294.208,294.0018,294.1687,2509.0
2023-04-12 12:55:00,299.77,299.94,299.72,299.92,2805.0,294.2571,294.4239,294.208,294.4043,2805.0
2023-04-12 13:00:00,299.85,300.09,299.48,299.68,3152.0,294.3356,294.5712,293.9724,294.1687,3152.0
2023-04-12 13:05:00,299.68,300.17,299.68,300.17,1700.0,294.1687,294.6497,294.1687,294.6497,1700.0
2023-04-12 13:10:00,300.2,300.47,300.19,300.44,1450.0,294.6792,294.9442,294.6693,294.9147,1450.0
2023-04-12 13:15:00,300.44,300.44,300.14,300.38,4160.0,294.9147,294.9147,294.6203,294.8558,4160.0
2023-04-12 13:20:00,300.28,300.29,300.13,300.22,2950.0,294.7577,294.7675,294.6104,294.6988,2950.0
2023-04-12 13:25:00,300.22,300.68,300.22,300.6,7732.0,294.6988,295.1503,294.6988,295.0718,7732.0
2023-04-12 13:30:00,300.63,300.96,300.62,300.96,1700.0,295.1012,295.4252,295.0914,295.4252,1700.0
2023-04-12 13:35:00,300.98,301.09,300.57,300.57,2700.0,295.4448,295.5528,295.0424,295.0424,2700.0
2023-04-12 13:40:00,300.65,300.86,300.4,300.86,3415.0,295.1209,295.327,294.8755,295.327,3415.0
2023-04-12 13:45:00,300.78,301.23,300.78,301.19,3793.0,295.2485,295.6902,295.2485,295.6509,3793.0
2023-04-12 13:50:00,301.11,301.28,301.01,301.28,900.0,295.5724,295.7393,295.4743,295.7393,900.0
2023-04-12 13:55:00,301.19,301.45,301.19,301.34,3415.0,295.6509,295.9062,295.6509,295.7982,3415.0
2023-04-12 14:00:00,301.38,301.52,301.0,301.44,4035.0,295.8375,295.9749,295.4644,295.8964,4035.0
2023-04-12 14:05:00,301.21,301.97,301.17,301.28,4085.0,295.6706,296.4166,295.6313,295.7393,4085.0
2023-04-12 14:10:00,301.38,301.67,301.37,301.67,1749.0,295.8375,296.1221,295.8276,296.1221,1749.0
2023-04-12 14:15:00,301.83,302.19,301.73,302.18,9103.0,296.2792,296.6326,296.181,296.6227,9103.0
2023-04-12 14:20:00,302.22,302.24,301.79,302.07,2905.0,296.662,296.6816,296.2399,296.5148,2905.0
2023-04-12 14:25:00,301.94,301.94,300.58,300.58,1900.0,296.3872,296.3872,295.0522,295.0522,1900.0
2023-04-12 14:30:00,300.39,300.4,299.97,299.97,900.0,294.8657,294.8755,294.4534,294.4534,900.0
2023-04-12 14:35:00,300.06,300.15,299.86,300.1,2505.0,294.5417,294.6301,294.3454,294.581,2505.0
2023-04-12 14:40:00,300.1,300.43,300.07,300.43,1715.0,294.581,294.9049,294.5515,294.9049,1715.0
2023-04-12 14:45:00,300.46,300.57,299.77,299.77,3920.0,294.9344,295.0424,294.2571,294.2571,3920.0
2023-04-12 14:50:00,299.78,299.85,299.57,299.76,2500.0,294.2669,294.3356,294.0607,294.2472,2500.0
2023-04-12 14:55:00,299.93,300.18,299.93,300.08,2383.0,294.4141,294.6595,294.4141,294.5614,2383.0
2023-04-12 15:00:00,300.14,300.14,299.49,299.5,5147.0,294.6203,294.6203,293.9822,293.992,5147.0
2023-04-12 15:05:00,299.65,299.84,299.64,299.84,2199.0,294.1393,294.3258,294.1295,294.3258,2199.0
2023-04-12 15:10:00,299.67,299.67,299.1,299.21,3548.0,294.1589,294.1589,293.5994,293.7074,3548.0
2023-04-12 15:15:00,299.2,299.2,298.76,298.87,3659.0,293.6975,293.6975,293.2656,293.3736,3659.0
2023-04-12 15:20:00,298.66,299.07,298.54,298.67,3383.0,293.1675,293.5699,293.0497,293.1773,3383.0
2023-04-12 15:25:00,298.63,298.72,298.44,298.56,2308.0,293.138,293.2264,292.9515,293.0693,2308.0
2023-04-12 15:30:00,298.42,298.91,298.42,298.56,5226.0,292.9319,293.4129,292.9319,293.0693,5226.0
2023-04-12 15:35:00,298.47,298.92,298.47,298.92,6106.0,292.981,293.4227,292.981,293.4227,6106.0
2023-04-12 15:40:00,298.83,298.84,298.22,298.35,13514.0,293.3344,293.3442,292.7356,292.8632,13514.0
2023-04-12 15:45:00,298.43,298.92,297.78,298.0,8814.0,292.9417,293.4227,292.3037,292.5196,8814.0
2023-04-12 15:50:00,297.96,298.62,297.95,298.37,18235.0,292.4803,293.1282,292.4705,292.8828,18235.0
2023-04-12 15:55:00,298.32,298.45,297.82,298.21,87510.0,292.8337,292.9613,292.3429,292.7258,87510.0
2023-04-13 09:30:00,299.37,299.37,297.92,298.66,4609.0,293.8644,293.8644,292.4411,293.1675,4609.0
2023-04-13 09:35:00,298.01,298.78,297.64,298.62,1500.0,292.5294,293.2853,292.1662,293.1282,1500.0
2023-04-13 09:40:00,298.96,299.32,298.73,298.73,1723.0,293.462,293.8153,293.2362,293.2362,1723.0
2023-04-13 09:45:00,298.9,298.96,298.12,298.75,1500.0,293.4031,293.462,292.6374,293.2558,1500.0
2023-04-13 09:50:00,299.07,299.37,298.76,299.1,3262.0,293.5699,293.8644,293.2656,293.5994,3262.0
2023-04-13 09:55:00,299.15,299.16,298.71,299.15,1850.0,293.6485,293.6583,293.2166,293.6485,1850.0
2023-04-13 10:00:00,299.15,299.52,299.15,299.51,1810.0,293.6485,294.0117,293.6485,294.0018,1810.0
2023-04-13 10:05:00,299.76,299.76,299.31,299.54,1300.0,294.2472,294.2472,293.8055,294.0313,1300.0
2023-04-13 10:10:00,299.59,300.25,299.59,300.25,2770.0,294.0804,294.7282,294.0804,294.7282,2770.0
2023-04-13 10:15:00,300.48,300.61,300.38,300.55,3498.0,294.954,295.0816,294.8558,295.0227,3498.0
2023-04-13 10:20:00,300.53,300.61,300.34,300.45,2300.0,295.0031,295.0816,294.8166,294.9246,2300.0
2023-04-13 10:25:00,300.51,301.15,300.47,301.15,1200.0,294.9835,295.6117,294.9442,295.6117,1200.0
2023-04-13 10:30:00,301.0,301.21,300.63,300.98,9041.0,295.4644,295.6706,295.1012,295.4448,9041.0
2023-04-13 10:35:00,300.97,301.27,300.66,300.81,3032.0,295.435,295.7295,295.1307,295.2779,3032.0
2023-04-13 10:40:00,300.65,300.84,300.2,300.84,3499.0,295.1209,295.3074,294.6792,295.3074,3499.0
2023-04-13 10:45:00,300.69,300.73,300.44,300.44,2500.0,295.1601,295.1994,294.9147,294.9147,2500.0
2023-04-13 10:50:00,300.45,301.04,300.45,301.01,4679.0,294.9246,295.5037,294.9246,295.4743,4679.0
2023-04-13 10:55:00,300.97,301.38,300.84,300.84,3488.0,295.435,295.8375,295.3074,295.3074,3488.0
2023-04-13 11:00:00,300.85,301.64,300.84,301.57,3864.0,295.3172,296.0927,295.3074,296.024,3864.0
2023-04-13 11:05:00,301.46,301.58,301.28,301.45,3708.0,295.916,296.0338,295.7393,295.9062,3708.0
2023-04-13 11:10:00,301.5,301.51,300.84,300.85,3520.0,295.9552,295.9651,295.3074,295.3172,3520.0
2023-04-13 11:15:00,300.81,301.18,300.8,301.04,6257.0,295.2779,295.6411,295.2681,295.5037,6257.0
2023-04-13 11:20:00,301.15,301.15,300.9,301.11,2272.0,295.6117,295.6117,295.3663,295.5724,2272.0
2023-04-13 11:25:00,301.1,301.57,301.09,301.57,2137.0,295.5626,296.024,295.5528,296.024,2137.0
2023-04-13 11:30:00,301.55,301.57,301.07,301.08,4257.0,296.0043,296.024,295.5332,295.543,4257.0
2023-04-13 11:35:00,300.98,301.42,300.98,301.14,2012.0,295.4448,295.8767,295.4448,295.6019,2012.0
2023-04-13 11:40:00,301.14,301.15,300.92,300.92,1100.0,295.6019,295.6117,295.3859,295.3859,1100.0
2023-04-13 11:45:00,300.99,301.09,300.69,300.69,4108.0,295.4546,295.5528,295.1601,295.1601,4108.0
2023-04-13 11:50:00,300.4,300.85,300.4,300.63,2632.0,294.8755,295.3172,294.8755,295.1012,2632.0
2023-04-13 11:55:00,300.61,300.93,300.6,300.83,2490.0,295.0816,295.3957,295.0718,295.2976,2490.0
2023-04-13 12:00:00,301.06,301.16,300.86,300.86,1300.0,295.5233,295.6215,295.327,295.327,1300.0
2023-04-13 12:05:00,300.86,301.16,300.85,300.98,2500.0,295.327,295.6215,295.3172,295.4448,2500.0
2023-04-13 12:10:00,300.96,301.0,300.96,300.98,652.0,295.4252,295.4644,295.4252,295.4448,652.0
2023-04-13 12:15:00,300.96,301.16,300.91,301.07,3142.0,295.4252,295.6215,295.3761,295.5332,3142.0
2023-04-13 12:20:00,301.1,301.1,300.77,300.98,3819.0,295.5626,295.5626,295.2387,295.4448,3819.0
2023-04-13 12:25:00,300.82,301.06,300.73,300.8,1121.0,295.2878,295.5233,295.1994,295.2681,1121.0
2023-04-13 12:30:00,300.81,300.89,300.68,300.88,1309.0,295.2779,295.3565,295.1503,295.3466,1309.0
2023-04-13 12:35:00,300.75,300.99,300.68,300.99,1809.0,295.219,295.4546,295.1503,295.4546,1809.0
2023-04-13 12:40:00,300.95,301.43,300.89,301.31,1298.0,295.4154,295.8865,295.3565,295.7687,1298.0
2023-04-13 12:45:00,301.31,301.44,301.24,301.44,1500.0,295.7687,295.8964,295.7,295.8964,1500.0
2023-04-13 12:50:00,301.41,301.41,300.99,300.99,3318.0,295.8669,295.8669,295.4546,295.4546,3318.0
2023-04-13 12:55:00,301.02,301.19,300.95,301.13,2000.0,295.4841,295.6509,295.4154,295.5921,2000.0
2023-04-13 13:00:00,301.07,301.29,300.78,300.91,2521.0,295.5332,295.7491,295.2485,295.3761,2521.0
2023-04-13 13:05:00,300.91,301.02,300.74,300.85,3210.0,295.3761,295.4841,295.2092,295.3172,3210.0
2023-04-13 13:10:00,300.96,301.26,300.89,301.17,2696.0,295.4252,295.7197,295.3565,295.6313,2696.0
2023-04-13 13:15:00,301.17,301.4,301.09,301.4,800.0,295.6313,295.8571,295.5528,295.8571,800.0
2023-04-13 13:20:00,301.43,301.43,301.23,301.38,2000.0,295.8865,295.8865,295.6902,295.8375,2000.0
2023-04-13 13:25:00,301.38,301.41,301.29,301.32,1500.0,295.8375,295.8669,295.7491,295.7786,1500.0
2023-04-13 13:30:00,301.32,301.45,301.16,301.18,2512.0,295.7786,295.9062,295.6215,295.6411,2512.0
2023-04-13 13:35:00,300.98,301.32,300.98,301.28,1700.0,295.4448,295.7786,295.4448,295.7393,1700.0
2023-04-13 13:40:00,301.32,301.81,301.32,301.64,2420.0,295.7786,296.2595,295.7786,296.0927,2420.0
2023-04-13 13:45:00,301.71,301.91,301.71,301.91,1600.0,296.1614,296.3577,296.1614,296.3577,1600.0
2023-04-13 13:50:00,301.97,302.27,301.96,302.26,2300.0,296.4166,296.7111,296.4068,296.7013,2300.0
2023-04-13 13:55:00,302.18,302.4,302.07,302.07,3420.0,296.6227,296.8387,296.5148,296.5148,3420.0
2023-04-13 14:00:00,302.04,302.4,301.88,302.4,2905.0,296.4853,296.8387,296.3283,296.8387,2905.0
2023-04-13 14:05:00,302.5,302.79,302.44,302.44,4477.0,296.9369,297.2215,296.878,296.878,4477.0
2023-04-13 14:10:00,302.47,302.93,302.47,302.93,2747.0,296.9074,297.3589,296.9074,297.3589,2747.0
2023-04-13 14:15:00,302.82,303.62,302.82,303.58,5516.0,297.251,298.0363,297.251,297.997,5516.0
2023-04-13 14:20:00,303.39,303.57,303.24,303.54,5251.0,297.8105,297.9872,297.6632,297.9577,5251.0
2023-04-13 14:25:00,303.46,303.48,303.24,303.4,9866.0,297.8792,297.8988,297.6632,297.8203,9866.0
2023-04-13 14:30:00,303.4,303.4,302.92,303.05,1400.0,297.8203,297.8203,297.3491,297.4767,1400.0
2023-04-13 14:35:00,302.93,302.93,302.7,302.81,1700.0,297.3589,297.3589,297.1332,297.2412,1700.0
2023-04-13 14:40:00,302.88,303.21,302.82,303.19,2576.0,297.3099,297.6338,297.251,297.6142,2576.0
2023-04-13 14:45:00,303.17,303.44,303.1,303.18,1678.0,297.5945,297.8596,297.5258,297.6044,1678.0
2023-04-13 14:50:00,303.23,303.41,303.08,303.2,10236.0,297.6534,297.8301,297.5062,297.624,10236.0
2023-04-13 14:55:00,303.29,303.4,303.24,303.38,2225.0,297.7123,297.8203,297.6632,297.8007,2225.0
2023-04-13 15:00:00,303.4,303.58,303.15,303.16,6900.0,297.8203,297.997,297.5749,297.5847,6900.0
2023-04-13 15:05:00,303.27,303.32,303.12,303.19,4100.0,297.6927,297.7418,297.5455,297.6142,4100.0
2023-04-13 15:10:00,303.07,303.26,303.0,303.05,2202.0,297.4964,297.6829,297.4277,297.4767,2202.0
2023-04-13 15:15:00,302.96,303.29,302.86,303.25,4729.0,297.3884,297.7123,297.2902,297.6731,4729.0
2023-04-13 15:20:00,303.32,303.44,303.07,303.07,2905.0,297.7418,297.8596,297.4964,297.4964,2905.0
2023-04-13 15:25:00,302.96,303.2,302.94,303.15,7719.0,297.3884,297.624,297.3688,297.5749,7719.0
2023-04-13 15:30:00,303.18,303.19,302.83,303.09,2309.0,297.6044,297.6142,297.2608,297.516,2309.0
2023-04-13 15:35:00,303.08,303.08,302.73,302.88,6452.0,297.5062,297.5062,297.1626,297.3099,6452.0
2023-04-13 15:40:00,302.81,303.45,302.81,303.3,9483.0,297.2412,297.8694,297.2412,297.7221,9483.0
2023-04-13 15:45:00,303.28,303.4,302.98,303.07,14197.0,297.7025,297.8203,297.408,297.4964,14197.0
2023-04-13 15:50:00,303.05,303.53,302.69,303.5,16114.0,297.4767,297.9479,297.1234,297.9185,16114.0
2023-04-13 15:55:00,303.4,304.01,303.36,303.9,35766.0,297.8203,298.4191,297.781,298.3111,35766.0
2023-04-14 09:30:00,303.85,304.83,303.85,304.35,7723.0,298.262,299.224,298.262,298.7528,7723.0
2023-04-14 09:35:00,304.51,305.18,304.38,305.18,1565.0,298.9099,299.5676,298.7823,299.5676,1565.0
2023-04-14 09:40:00,305.0,305.0,304.42,304.42,1376.0,299.3909,299.3909,298.8215,298.8215,1376.0
2023-04-14 09:45:00,304.6,305.47,304.59,305.47,1190.0,298.9982,299.8522,298.9884,299.8522,1190.0
2023-04-14 09:50:00,305.52,305.6,304.71,305.32,2122.0,299.9013,299.9798,299.1062,299.705,2122.0
2023-04-14 09:55:00,305.32,306.07,305.32,306.07,1202.0,299.705,300.4412,299.705,300.4412,1202.0
2023-04-14 10:00:00,305.49,305.73,305.47,305.56,1403.0,299.8719,300.1075,299.8522,299.9406,1403.0
2023-04-14 10:05:00,305.7,305.7,303.68,304.55,6130.0,300.078,300.078,298.0952,298.9492,6130.0
2023-04-14 10:10:00,304.59,304.64,304.02,304.57,2788.0,298.9884,299.0375,298.4289,298.9688,2788.0
2023-04-14 10:15:00,304.56,304.76,304.19,304.28,2306.0,298.959,299.1553,298.5958,298.6841,2306.0
2023-04-14 10:20:00,304.45,304.62,304.22,304.34,700.0,298.851,299.0179,298.6252,298.743,700.0
2023-04-14 10:25:00,304.23,304.49,303.82,304.38,7913.0,298.635,298.8903,298.2326,298.7823,7913.0
2023-04-14 10:30:00,304.59,304.59,303.79,304.03,3662.0,298.9884,298.9884,298.2031,298.4387,3662.0
2023-04-14 10:35:00,304.25,304.37,303.88,304.25,1831.0,298.6547,298.7725,298.2915,298.6547,1831.0
2023-04-14 10:40:00,304.41,304.48,303.48,303.71,1805.0,298.8117,298.8804,297.8988,298.1246,1805.0
2023-04-14 10:45:00,303.93,304.84,303.66,304.83,11589.0,298.3406,299.2338,298.0755,299.224,11589.0
2023-04-14 10:50:00,304.61,304.87,303.45,303.59,2464.0,299.0081,299.2633,297.8694,298.0068,2464.0
2023-04-14 10:55:00,303.25,303.62,302.94,303.25,8060.0,297.6731,298.0363,297.3688,297.6731,8060.0
2023-04-14 11:00:00,303.01,303.18,302.85,302.85,1187.0,297.4375,297.6044,297.2804,297.2804,1187.0
2023-04-14 11:05:00,302.5,303.13,302.48,302.92,2507.0,296.9369,297.5553,296.9172,297.3491,2507.0
2023-04-14 11:10:00,302.89,303.07,302.81,302.81,2063.0,297.3197,297.4964,297.2412,297.2412,2063.0
2023-04-14 11:15:00,302.66,302.72,302.38,302.62,1805.0,297.0939,297.1528,296.8191,297.0546,1805.0
2023-04-14 11:20:00,302.73,302.73,302.23,302.23,1212.0,297.1626,297.1626,296.6718,296.6718,1212.0
2023-04-14 11:25:00,302.05,302.11,301.93,301.94,1202.0,296.4951,296.554,296.3773,296.3872,1202.0
2023-04-14 11:30:00,302.08,302.2,301.79,302.06,1810.0,296.5246,296.6424,296.2399,296.5049,1810.0
2023-04-14 11:35:00,302.24,302.26,301.99,302.11,1907.0,296.6816,296.7013,296.4362,296.554,1907.0
2023-04-14 11:40:00,302.05,302.07,301.74,301.94,2269.0,296.4951,296.5148,296.1908,296.3872,2269.0
2023-04-14 11:45:00,302.06,302.61,301.86,302.51,2253.0,296.5049,297.0448,296.3086,296.9467,2253.0
2023-04-14 11:50:00,302.61,302.61,302.48,302.48,200.0,297.0448,297.0448,296.9172,296.9172,200.0
2023-04-14 11:55:00,302.29,302.49,302.28,302.36,2821.0,296.7307,296.927,296.7209,296.7994,2821.0
2023-04-14 12:00:00,302.61,302.67,302.61,302.67,600.0,297.0448,297.1037,297.0448,297.1037,600.0
2023-04-14 12:05:00,302.68,302.69,302.09,302.29,9427.0,297.1135,297.1234,296.5344,296.7307,9427.0
2023-04-14 12:10:00,302.46,302.61,302.4,302.42,756.0,296.8976,297.0448,296.8387,296.8583,756.0
2023-04-14 12:15:00,302.69,302.69,302.46,302.6,424.0,297.1234,297.1234,296.8976,297.035,424.0
2023-04-14 12:20:00,302.6,302.87,302.6,302.69,2882.0,297.035,297.3001,297.035,297.1234,2882.0
2023-04-14 12:25:00,302.53,302.6,302.38,302.51,868.0,296.9663,297.035,296.8191,296.9467,868.0
2023-04-14 12:30:00,302.46,302.5,302.28,302.33,1644.0,296.8976,296.9369,296.7209,296.77,1644.0
2023-04-14 12:35:00,302.35,302.42,301.82,301.9,1866.0,296.7896,296.8583,296.2694,296.3479,1866.0
2023-04-14 12:40:00,301.84,302.05,301.84,301.95,1293.0,296.289,296.4951,296.289,296.397,1293.0
2023-04-14 12:45:00,301.74,301.95,301.62,301.78,1306.0,296.1908,296.397,296.073,296.2301,1306.0
2023-04-14 12:50:00,301.78,301.82,301.62,301.62,848.0,296.2301,296.2694,296.073,296.073,848.0
2023-04-14 12:55:00,301.62,301.62,301.48,301.48,820.0,296.073,296.073,295.9356,295.9356,820.0
2023-04-14 13:00:00,301.48,302.14,301.47,302.13,2320.0,295.9356,296.5835,295.9258,296.5737,2320.0
2023-04-14 13:05:00,302.19,302.3,302.02,302.03,1120.0,296.6326,296.7405,296.4657,296.4755,1120.0
2023-04-14 13:10:00,302.16,302.53,302.12,302.53,1116.0,296.6031,296.9663,296.5638,296.9663,1116.0
2023-04-14 13:15:00,302.43,302.77,302.43,302.55,1496.0,296.8681,297.2019,296.8681,296.9859,1496.0
2023-04-14 13:20:00,302.46,302.46,302.28,302.28,608.0,296.8976,296.8976,296.7209,296.7209,608.0
2023-04-14 13:25:00,301.99,302.0,301.74,301.81,1200.0,296.4362,296.4461,296.1908,296.2595,1200.0
2023-04-14 13:30:00,301.72,301.72,301.16,301.46,3841.0,296.1712,296.1712,295.6215,295.916,3841.0
2023-04-14 13:35:00,301.32,301.34,301.01,301.1,1500.0,295.7786,295.7982,295.4743,295.5626,1500.0
2023-04-14 13:40:00,301.11,301.58,301.11,301.37,1988.0,295.5724,296.0338,295.5724,295.8276,1988.0
2023-04-14 13:45:00,301.36,301.67,301.36,301.67,1000.0,295.8178,296.1221,295.8178,296.1221,1000.0
2023-04-14 13:50:00,301.77,301.93,301.63,301.77,1901.0,296.2203,296.3773,296.0829,296.2203,1901.0
2023-04-14 13:55:00,301.91,302.06,301.9,301.98,1200.0,296.3577,296.5049,296.3479,296.4264,1200.0
2023-04-14 14:00:00,301.94,301.97,301.63,301.69,3203.0,296.3872,296.4166,296.0829,296.1418,3203.0
2023-04-14 14:05:00,301.54,301.8,301.51,301.8,1023.0,295.9945,296.2497,295.9651,296.2497,1023.0
2023-04-14 14:10:00,301.74,302.05,301.74,302.03,1927.0,296.1908,296.4951,296.1908,296.4755,1927.0
2023-04-14 14:15:00,302.06,302.17,301.92,301.93,1374.0,296.5049,296.6129,296.3675,296.3773,1374.0
2023-04-14 14:20:00,301.92,302.02,301.69,302.02,1813.0,296.3675,296.4657,296.1418,296.4657,1813.0
2023-04-14 14:25:00,301.88,302.18,301.88,302.18,950.0,296.3283,296.6227,296.3283,296.6227,950.0
2023-04-14 14:30:00,302.19,302.34,301.96,302.04,3016.0,296.6326,296.7798,296.4068,296.4853,3016.0
2023-04-14 14:35:00,302.21,302.21,301.75,301.85,1100.0,296.6522,296.6522,296.2006,296.2988,1100.0
2023-04-14 14:40:00,301.89,302.07,301.71,301.97,2812.0,296.3381,296.5148,296.1614,296.4166,2812.0
2023-04-14 14:45:00,302.0,302.22,301.97,302.07,1502.0,296.4461,296.662,296.4166,296.5148,1502.0
2023-04-14 14:50:00,302.1,302.13,301.68,301.68,1890.0,296.5442,296.5737,296.1319,296.1319,1890.0
2023-04-14 14:55:00,301.74,302.1,301.73,302.03,2196.0,296.1908,296.5442,296.181,296.4755,2196.0
2023-04-14 15:00:00,301.94,301.94,301.59,301.59,1857.0,296.3872,296.3872,296.0436,296.0436,1857.0
2023-04-14 15:05:00,301.68,301.81,301.49,301.64,4609.0,296.1319,296.2595,295.9454,296.0927,4609.0
2023-04-14 15:10:00,301.51,301.51,301.22,301.22,2636.0,295.9651,295.9651,295.6804,295.6804,2636.0
2023-04-14 15:15:00,301.12,301.46,300.84,301.28,3688.0,295.5822,295.916,295.3074,295.7393,3688.0
2023-04-14 15:20:00,301.25,301.75,301.12,301.69,2215.0,295.7098,296.2006,295.5822,296.1418,2215.0
2023-04-14 15:25:00,301.88,302.02,301.86,301.94,1400.0,296.3283,296.4657,296.3086,296.3872,1400.0
2023-04-14 15:30:00,301.93,302.3,301.9,302.03,4913.0,296.3773,296.7405,296.3479,296.4755,4913.0
2023-04-14 15:35:00,302.08,302.49,302.08,302.49,3144.0,296.5246,296.927,296.5246,296.927,3144.0
2023-04-14 15:40:00,302.63,302.75,302.39,302.62,6378.0,297.0645,297.1823,296.8289,297.0546,6378.0
2023-04-14 15:45:00,302.69,302.7,302.35,302.5,7346.0,297.1234,297.1332,296.7896,296.9369,7346.0
2023-04-14 15:50:00,302.32,302.66,302.23,302.29,13943.0,296.7602,297.0939,296.6718,296.7307,13943.0
2023-04-14 15:55:00,302.29,302.51,302.1,302.32,37461.0,296.7307,296.9467,296.5442,296.7602,37461.0
2023-04-17 09:30:00,301.15,302.02,301.15,301.89,4569.0,295.6117,296.4657,295.6117,296.3381,4569.0
2023-04-17 09:35:00,301.36,303.25,301.36,302.92,1100.0,295.8178,297.6731,295.8178,297.3491,1100.0
2023-04-17 09:40:00,303.04,304.07,303.03,303.19,1100.0,297.4669,298.478,297.4571,297.6142,1100.0
2023-04-17 09:45:00,302.99,302.99,302.43,302.93,500.0,297.4178,297.4178,296.8681,297.3589,500.0
2023-04-17 09:50:00,302.82,303.32,302.79,303.25,1448.0,297.251,297.7418,297.2215,297.6731,1448.0
2023-04-17 09:55:00,302.95,303.34,302.73,303.25,8051.0,297.3786,297.7614,297.1626,297.6731,8051.0
2023-04-17 10:00:00,303.55,303.99,302.66,302.66,2959.0,297.9675,298.3995,297.0939,297.0939,2959.0
2023-04-17 10:05:00,302.66,303.0,302.66,302.96,500.0,297.0939,297.4277,297.0939,297.3884,500.0
2023-04-17 10:10:00,302.48,302.73,302.24,302.73,1400.0,296.9172,297.1626,296.6816,297.1626,1400.0
2023-04-17 10:15:00,302.71,302.71,301.82,301.82,1012.0,297.143,297.143,296.2694,296.2694,1012.0
2023-04-17 10:20:00,301.96,302.12,301.96,302.1,600.0,296.4068,296.5638,296.4068,296.5442,600.0
2023-04-17 10:25:00,302.07,302.55,301.92,302.05,2870.0,296.5148,296.9859,296.3675,296.4951,2870.0
2023-04-17 10:30:00,302.01,302.8,301.83,302.8,3771.0,296.4559,297.2313,296.2792,297.2313,3771.0
2023-04-17 10:35:00,302.6,302.6,301.95,302.31,3324.0,297.035,297.035,296.397,296.7504,3324.0
2023-04-17 10:40:00,302.46,302.67,302.22,302.44,800.0,296.8976,297.1037,296.662,296.878,800.0
2023-04-17 10:45:00,302.42,302.79,302.41,302.63,1200.0,296.8583,297.2215,296.8485,297.0645,1200.0
2023-04-17 10:50:00,302.45,302.74,302.1,302.1,4462.0,296.8878,297.1724,296.5442,296.5442,4462.0
2023-04-17 10:55:00,301.77,301.96,301.47,301.92,2900.0,296.2203,296.4068,295.9258,296.3675,2900.0
2023-04-17 11:00:00,301.75,302.01,301.72,301.9,1441.0,296.2006,296.4559,296.1712,296.3479,1441.0
2023-04-17 11:05:00,301.82,302.22,301.82,302.13,600.0,296.2694,296.662,296.2694,296.5737,600.0
2023-04-17 11:10:00,302.07,302.07,301.35,301.36,976.0,296.5148,296.5148,295.808,295.8178,976.0
2023-04-17 11:15:00,301.43,302.06,301.37,301.75,2351.0,295.8865,296.5049,295.8276,296.2006,2351.0
2023-04-17 11:20:00,301.75,301.84,301.58,301.76,2453.0,296.2006,296.289,296.0338,296.2105,2453.0
2023-04-17 11:25:00,302.03,302.06,301.61,301.64,2361.0,296.4755,296.5049,296.0632,296.0927,2361.0
2023-04-17 11:30:00,301.43,301.48,301.0,301.15,1946.0,295.8865,295.9356,295.4644,295.6117,1946.0
2023-04-17 11:35:00,300.97,300.97,300.56,300.62,968.0,295.435,295.435,295.0325,295.0914,968.0
2023-04-17 11:40:00,300.75,300.96,300.66,300.66,1000.0,295.219,295.4252,295.1307,295.1307,1000.0
2023-04-17 11:45:00,300.65,300.81,300.59,300.68,1200.0,295.1209,295.2779,295.062,295.1503,1200.0
2023-04-17 11:50:00,300.8,301.14,300.63,301.13,1688.0,295.2681,295.6019,295.1012,295.5921,1688.0
2023-04-17 11:55:00,301.02,301.1,300.97,301.07,1313.0,295.4841,295.5626,295.435,295.5332,1313.0
2023-04-17 12:00:00,300.97,301.13,300.9,300.99,2101.0,295.435,295.5921,295.3663,295.4546,2101.0
2023-04-17 12:05:00,300.86,301.22,300.86,301.11,400.0,295.327,295.6804,295.327,295.5724,400.0
2023-04-17 12:10:00,301.05,301.12,300.95,300.95,1192.0,295.5135,295.5822,295.4154,295.4154,1192.0
2023-04-17 12:15:00,300.96,301.05,300.81,301.05,1451.0,295.4252,295.5135,295.2779,295.5135,1451.0
2023-04-17 12:20:00,300.9,300.92,300.63,300.76,2343.0,295.3663,295.3859,295.1012,295.2289,2343.0
2023-04-17 12:25:00,300.93,301.37,300.86,301.24,1010.0,295.3957,295.8276,295.327,295.7,1010.0
2023-04-17 12:30:00,301.34,301.42,301.2,301.21,2249.0,295.7982,295.8767,295.6608,295.6706,2249.0
2023-04-17 12:35:00,301.3,301.43,301.3,301.43,600.0,295.7589,295.8865,295.7589,295.8865,600.0
2023-04-17 12:40:00,301.31,301.31,301.31,301.31,399.0,295.7687,295.7687,295.7687,295.7687,399.0
2023-04-17 12:45:00,301.18,301.33,301.18,301.32,200.0,295.6411,295.7884,295.6411,295.7786,200.0
2023-04-17 12:50:00,301.21,301.33,301.2,301.2,1753.0,295.6706,295.7884,295.6608,295.6608,1753.0
2023-04-17 12:55:00,301.11,301.14,300.86,300.87,1550.0,295.5724,295.6019,295.327,295.3368,1550.0
2023-04-17 13:00:00,300.95,301.11,300.85,301.11,644.0,295.4154,295.5724,295.3172,295.5724,644.0
2023-04-17 13:05:00,300.76,300.77,300.62,300.62,1200.0,295.2289,295.2387,295.0914,295.0914,1200.0
2023-04-17 13:10:00,300.63,300.98,300.63,300.98,1206.0,295.1012,295.4448,295.1012,295.4448,1206.0
2023-04-17 13:15:00,300.97,301.2,300.97,301.2,200.0,295.435,295.6608,295.435,295.6608,200.0
2023-04-17 13:20:00,301.13,301.13,300.92,300.95,900.0,295.5921,295.5921,295.3859,295.4154,900.0
2023-04-17 13:25:00,300.79,300.87,300.79,300.87,400.0,295.2583,295.3368,295.2583,295.3368,400.0
2023-04-17 13:30:00,300.96,300.96,300.72,300.72,860.0,295.4252,295.4252,295.1896,295.1896,860.0
2023-04-17 13:35:00,300.6,300.63,300.55,300.63,300.0,295.0718,295.1012,295.0227,295.1012,300.0
2023-04-17 13:40:00,300.63,300.63,300.49,300.61,1307.0,295.1012,295.1012,294.9638,295.0816,1307.0
2023-04-17 13:45:00,300.5,300.53,300.5,300.53,500.0,294.9736,295.0031,294.9736,295.0031,500.0
2023-04-17 13:50:00,300.4,300.52,300.27,300.52,2406.0,294.8755,294.9933,294.7479,294.9933,2406.0
2023-04-17 13:55:00,300.33,300.33,300.2,300.2,1000.0,294.8068,294.8068,294.6792,294.6792,1000.0
2023-04-17 14:00:00,300.13,300.13,299.8,300.11,2456.0,294.6104,294.6104,294.2865,294.5908,2456.0
2023-04-17 14:05:00,300.03,300.36,300.03,300.32,600.0,294.5123,294.8362,294.5123,294.7969,600.0
2023-04-17 14:10:00,300.17,300.48,300.09,300.45,1214.0,294.6497,294.954,294.5712,294.9246,1214.0
2023-04-17 14:15:00,300.23,300.23,300.23,300.23,201.0,294.7086,294.7086,294.7086,294.7086,201.0
2023-04-17 14:20:00,300.55,300.55,300.55,300.55,299.0,295.0227,295.0227,295.0227,295.0227,299.0
2023-04-17 14:25:00,300.5,300.77,300.5,300.77,6903.0,294.9736,295.2387,294.9736,295.2387,6903.0
2023-04-17 14:30:00,300.82,301.21,300.82,301.21,1280.0,295.2878,295.6706,295.2878,295.6706,1280.0
2023-04-17 14:35:00,301.36,301.4,301.2,301.22,900.0,295.8178,295.8571,295.6608,295.6804,900.0
2023-04-17 14:40:00,301.29,301.89,301.29,301.66,1500.0,295.7491,296.3381,295.7491,296.1123,1500.0
2023-04-17 14:45:00,301.86,302.0,301.79,301.8,769.0,296.3086,296.4461,296.2399,296.2497,769.0
2023-04-17 14:50:00,301.87,302.12,301.7,301.91,4100.0,296.3184,296.5638,296.1516,296.3577,4100.0
2023-04-17 14:55:00,302.01,302.01,301.78,301.78,1281.0,296.4559,296.4559,296.2301,296.2301,1281.0
2023-04-17 15:00:00,301.8,302.12,301.77,301.91,3150.0,296.2497,296.5638,296.2203,296.3577,3150.0
2023-04-17 15:05:00,301.95,302.17,301.95,302.01,1300.0,296.397,296.6129,296.397,296.4559,1300.0
2023-04-17 15:10:00,302.04,302.04,301.75,301.75,2600.0,296.4853,296.4853,296.2006,296.2006,2600.0
2023-04-17 15:15:00,301.79,302.22,301.79,302.12,2712.0,296.2399,296.662,296.2399,296.5638,2712.0
2023-04-17 15:20:00,302.09,302.2,301.89,302.09,3501.0,296.5344,296.6424,296.3381,296.5344,3501.0
2023-04-17 15:25:00,302.06,302.23,302.05,302.12,1100.0,296.5049,296.6718,296.4951,296.5638,1100.0
2023-04-17 15:30:00,302.0,302.12,301.55,301.57,2300.0,296.4461,296.5638,296.0043,296.024,2300.0
2023-04-17 15:35:00,301.54,301.87,301.41,301.75,5495.0,295.9945,296.3184,295.8669,296.2006,5495.0
2023-04-17 15:40:00,301.72,301.86,301.53,301.79,2818.0,296.1712,296.3086,295.9847,296.2399,2818.0
2023-04-17 15:45:00,301.66,301.79,301.4,301.71,10270.0,296.1123,296.2399,295.8571,296.1614,10270.0
2023-04-17 15:50:00,301.71,302.82,301.67,302.72,16268.0,296.1614,297.251,296.1221,297.1528,16268.0
2023-04-17 15:55:00,302.68,303.39,302.67,303.36,32154.0,297.1135,297.8105,297.1037,297.781,32154.0
2023-04-18 09:30:00,304.83,305.06,304.23,305.06,7497.0,299.224,299.4498,298.635,299.4498,7497.0
2023-04-18 09:35:00,305.05,305.05,305.04,305.05,200.0,299.44,299.44,299.4301,299.44,200.0
2023-04-18 09:40:00,305.21,305.68,305.21,305.68,302.0,299.597,300.0584,299.597,300.0584,302.0
2023-04-18 09:45:00,305.55,305.63,305.2,305.42,1579.0,299.9308,300.0093,299.5872,299.8032,1579.0
2023-04-18 09:50:00,305.41,305.41,305.04,305.04,300.0,299.7933,299.7933,299.4301,299.4301,300.0
2023-04-18 09:55:00,305.21,305.29,304.44,305.05,1201.0,299.597,299.6755,298.8412,299.44,1201.0
2023-04-18 10:00:00,305.28,305.28,304.53,304.75,1303.0,299.6657,299.6657,298.9295,299.1455,1303.0
2023-04-18 10:05:00,304.9,305.56,304.84,305.29,2282.0,299.2927,299.9406,299.2338,299.6755,2282.0
2023-04-18 10:10:00,305.23,305.23,304.5,304.62,2802.0,299.6167,299.6167,298.9001,299.0179,2802.0
2023-04-18 10:15:00,304.63,304.8,304.31,304.45,2414.0,299.0277,299.1946,298.7136,298.851,2414.0
2023-04-18 10:20:00,304.44,304.48,304.31,304.4,1200.0,298.8412,298.8804,298.7136,298.8019,1200.0
2023-04-18 10:25:00,304.22,304.22,303.19,303.19,1930.0,298.6252,298.6252,297.6142,297.6142,1930.0
2023-04-18 10:30:00,302.97,302.97,302.28,302.28,1436.0,297.3982,297.3982,296.7209,296.7209,1436.0
2023-04-18 10:35:00,302.62,303.29,302.58,303.07,1449.0,297.0546,297.7123,297.0154,297.4964,1449.0
2023-04-18 10:40:00,303.14,303.23,303.02,303.19,400.0,297.5651,297.6534,297.4473,297.6142,400.0
2023-04-18 10:45:00,303.25,303.32,302.94,302.96,1011.0,297.6731,297.7418,297.3688,297.3884,1011.0
2023-04-18 10:50:00,302.57,302.95,302.45,302.6,2378.0,297.0056,297.3786,296.8878,297.035,2378.0
2023-04-18 10:55:00,302.73,303.0,302.73,302.81,700.0,297.1626,297.4277,297.1626,297.2412,700.0
2023-04-18 11:00:00,302.98,303.21,302.98,303.15,1201.0,297.408,297.6338,297.408,297.5749,1201.0
2023-04-18 11:05:00,303.14,303.14,302.62,302.62,2872.0,297.5651,297.5651,297.0546,297.0546,2872.0
2023-04-18 11:10:00,302.48,302.8,302.41,302.58,2966.0,296.9172,297.2313,296.8485,297.0154,2966.0
2023-04-18 11:15:00,302.47,302.65,302.45,302.6,2829.0,296.9074,297.0841,296.8878,297.035,2829.0
2023-04-18 11:20:00,302.48,302.56,302.43,302.56,1600.0,296.9172,296.9958,296.8681,296.9958,1600.0
2023-04-18 11:25:00,302.56,303.03,302.56,302.86,3060.0,296.9958,297.4571,296.9958,297.2902,3060.0
2023-04-18 11:30:00,302.91,303.23,302.91,303.23,1840.0,297.3393,297.6534,297.3393,297.6534,1840.0
2023-04-18 11:35:00,303.22,303.43,302.98,302.98,1853.0,297.6436,297.8498,297.408,297.408,1853.0
2023-04-18 11:40:00,303.09,303.3,303.09,303.3,600.0,297.516,297.7221,297.516,297.7221,600.0
2023-04-18 11:45:00,303.28,303.37,303.2,303.37,1000.0,297.7025,297.7909,297.624,297.7909,1000.0
2023-04-18 11:50:00,303.31,303.32,303.08,303.22,1200.0,297.732,297.7418,297.5062,297.6436,1200.0
2023-04-18 11:55:00,303.06,303.06,303.06,303.06,200.0,297.4866,297.4866,297.4866,297.4866,200.0
2023-04-18 12:00:00,303.2,303.77,303.2,303.69,1900.0,297.624,298.1835,297.624,298.105,1900.0
2023-04-18 12:05:00,303.61,303.85,303.54,303.78,2718.0,298.0264,298.262,297.9577,298.1933,2718.0
2023-04-18 12:10:00,303.88,304.04,303.78,304.04,1201.0,298.2915,298.4485,298.1933,298.4485,1201.0
2023-04-18 12:15:00,303.85,303.91,303.55,303.69,1273.0,298.262,298.3209,297.9675,298.105,1273.0
2023-04-18 12:20:00,303.7,303.78,303.55,303.55,1804.0,298.1148,298.1933,297.9675,297.9675,1804.0
2023-04-18 12:25:00,303.49,303.91,303.48,303.91,1687.0,297.9087,298.3209,297.8988,298.3209,1687.0
2023-04-18 12:30:00,303.93,304.15,303.92,303.95,1426.0,298.3406,298.5565,298.3307,298.3602,1426.0
2023-04-18 12:35:00,303.97,304.06,303.87,304.06,1435.0,298.3798,298.4682,298.2817,298.4682,1435.0
2023-04-18 12:40:00,303.87,303.87,303.76,303.76,1729.0,298.2817,298.2817,298.1737,298.1737,1729.0
2023-04-18 12:45:00,303.86,304.16,303.8,304.16,2149.0,298.2718,298.5663,298.2129,298.5663,2149.0
2023-04-18 12:50:00,304.24,304.63,304.12,304.5,4676.0,298.6449,299.0277,298.5271,298.9001,4676.0
2023-04-18 12:55:00,304.65,304.67,304.29,304.29,1400.0,299.0473,299.0669,298.6939,298.6939,1400.0
2023-04-18 13:00:00,304.29,304.51,304.29,304.43,1178.0,298.6939,298.9099,298.6939,298.8314,1178.0
2023-04-18 13:05:00,304.42,304.71,304.41,304.71,1274.0,298.8215,299.1062,298.8117,299.1062,1274.0
2023-04-18 13:10:00,304.87,304.87,304.25,304.31,3449.0,299.2633,299.2633,298.6547,298.7136,3449.0
2023-04-18 13:15:00,304.23,304.42,304.1,304.24,2107.0,298.635,298.8215,298.5074,298.6449,2107.0
2023-04-18 13:20:00,304.28,304.4,304.15,304.28,2225.0,298.6841,298.8019,298.5565,298.6841,2225.0
2023-04-18 13:25:00,304.22,304.42,304.18,304.19,690.0,298.6252,298.8215,298.586,298.5958,690.0
2023-04-18 13:30:00,304.38,304.8,304.38,304.8,2510.0,298.7823,299.1946,298.7823,299.1946,2510.0
2023-04-18 13:35:00,304.95,305.0,304.8,304.97,1890.0,299.3418,299.3909,299.1946,299.3614,1890.0
2023-04-18 13:40:00,304.97,305.0,304.84,304.91,1011.0,299.3614,299.3909,299.2338,299.3025,1011.0
2023-04-18 13:45:00,304.84,305.2,304.82,305.2,550.0,299.2338,299.5872,299.2142,299.5872,550.0
2023-04-18 13:50:00,305.2,305.35,305.1,305.23,3233.0,299.5872,299.7344,299.489,299.6167,3233.0
2023-04-18 13:55:00,305.35,305.35,304.78,304.9,3211.0,299.7344,299.7344,299.1749,299.2927,3211.0
2023-04-18 14:00:00,304.99,305.01,304.87,304.99,521.0,299.3811,299.4007,299.2633,299.3811,521.0
2023-04-18 14:05:00,304.92,305.1,304.83,305.08,1190.0,299.3124,299.489,299.224,299.4694,1190.0
2023-04-18 14:10:00,305.03,305.31,305.03,305.15,2453.0,299.4203,299.6952,299.4203,299.5381,2453.0
2023-04-18 14:15:00,305.12,305.41,305.09,305.13,2916.0,299.5087,299.7933,299.4792,299.5185,2916.0
2023-04-18 14:20:00,305.19,305.22,305.06,305.14,5043.0,299.5774,299.6068,299.4498,299.5283,5043.0
2023-04-18 14:25:00,305.23,305.53,305.2,305.39,2809.0,299.6167,299.9111,299.5872,299.7737,2809.0
2023-04-18 14:30:00,305.37,305.37,305.14,305.28,1200.0,299.7541,299.7541,299.5283,299.6657,1200.0
2023-04-18 14:35:00,305.35,305.47,305.29,305.47,3241.0,299.7344,299.8522,299.6755,299.8522,3241.0
2023-04-18 14:40:00,305.47,305.47,304.92,304.93,4272.0,299.8522,299.8522,299.3124,299.3222,4272.0
2023-04-18 14:45:00,304.89,304.99,304.19,304.5,3660.0,299.2829,299.3811,298.5958,298.9001,3660.0
2023-04-18 14:50:00,304.45,304.52,304.43,304.49,1100.0,298.851,298.9197,298.8314,298.8903,1100.0
2023-04-18 14:55:00,304.47,304.8,304.47,304.74,1977.0,298.8706,299.1946,298.8706,299.1357,1977.0
2023-04-18 15:00:00,304.84,304.99,304.64,304.99,3922.0,299.2338,299.3811,299.0375,299.3811,3922.0
2023-04-18 15:05:00,304.84,304.92,304.75,304.92,2512.0,299.2338,299.3124,299.1455,299.3124,2512.0
2023-04-18 15:10:00,304.94,305.05,304.88,304.89,3189.0,299.332,299.44,299.2731,299.2829,3189.0
2023-04-18 15:15:00,304.9,304.92,304.71,304.71,6912.0,299.2927,299.3124,299.1062,299.1062,6912.0
2023-04-18 15:20:00,304.71,304.77,304.45,304.45,6451.0,299.1062,299.1651,298.851,298.851,6451.0
2023-04-18 15:25:00,304.45,304.76,304.25,304.53,7809.0,298.851,299.1553,298.6547,298.9295,7809.0
2023-04-18 15:30:00,304.49,304.77,304.47,304.63,4955.0,298.8903,299.1651,298.8706,299.0277,4955.0
2023-04-18 15:35:00,304.66,304.8,304.56,304.56,6311.0,299.0571,299.1946,298.959,298.959,6311.0
2023-04-18 15:40:00,304.55,305.01,304.47,304.98,7091.0,298.9492,299.4007,298.8706,299.3712,7091.0
2023-04-18 15:45:00,305.03,305.07,304.81,304.89,11555.0,299.4203,299.4596,299.2044,299.2829,11555.0
2023-04-18 15:50:00,304.89,305.09,304.55,304.74,14757.0,299.2829,299.4792,298.9492,299.1357,14757.0
2023-04-18 15:55:00,304.8,305.49,304.71,305.31,61364.0,299.1946,299.8719,299.1062,299.6952,61364.0
2023-04-19 09:30:00,303.7,305.37,303.7,305.37,4105.0,298.1148,299.7541,298.1148,299.7541,4105.0
2023-04-19 09:35:00,305.38,305.66,304.49,304.97,2032.0,299.7639,300.0387,298.8903,299.3614,2032.0
2023-04-19 09:40:00,304.48,305.21,304.48,304.89,2019.0,298.8804,299.597,298.8804,299.2829,2019.0
2023-04-19 09:45:00,304.56,304.56,303.81,303.81,1769.0,298.959,298.959,298.2228,298.2228,1769.0
2023-04-19 09:50:00,303.9,304.14,303.35,303.63,2098.0,298.3111,298.5467,297.7712,298.0461,2098.0
2023-04-19 09:55:00,303.18,303.95,303.18,303.76,1015.0,297.6044,298.3602,297.6044,298.1737,1015.0
2023-04-19 10:00:00,303.98,304.35,303.98,304.15,800.0,298.3896,298.7528,298.3896,298.5565,800.0
2023-04-19 10:05:00,304.32,304.33,303.87,303.91,1103.0,298.7234,298.7332,298.2817,298.3209,1103.0
2023-04-19 10:10:00,303.9,304.64,303.85,304.64,3501.0,298.3111,299.0375,298.262,299.0375,3501.0
2023-04-19 10:15:00,304.53,304.6,304.3,304.35,1912.0,298.9295,298.9982,298.7038,298.7528,1912.0
2023-04-19 10:20:00,304.28,304.49,303.86,303.88,4474.0,298.6841,298.8903,298.2718,298.2915,4474.0
2023-04-19 10:25:00,303.88,304.39,303.88,304.33,900.0,298.2915,298.7921,298.2915,298.7332,900.0
2023-04-19 10:30:00,304.27,304.29,304.25,304.28,800.0,298.6743,298.6939,298.6547,298.6841,800.0
2023-04-19 10:35:00,304.34,304.47,304.11,304.19,1100.0,298.743,298.8706,298.5172,298.5958,1100.0
2023-04-19 10:40:00,304.16,304.64,304.01,304.64,1668.0,298.5663,299.0375,298.4191,299.0375,1668.0
2023-04-19 10:45:00,304.52,304.52,303.89,303.89,1939.0,298.9197,298.9197,298.3013,298.3013,1939.0
2023-04-19 10:50:00,303.99,304.16,303.94,303.98,1947.0,298.3995,298.5663,298.3504,298.3896,1947.0
2023-04-19 10:55:00,303.97,304.14,303.79,303.83,3261.0,298.3798,298.5467,298.2031,298.2424,3261.0
2023-04-19 11:00:00,303.95,304.29,303.78,303.78,2887.0,298.3602,298.6939,298.1933,298.1933,2887.0
2023-04-19 11:05:00,304.06,304.29,303.89,303.89,2090.0,298.4682,298.6939,298.3013,298.3013,2090.0
2023-04-19 11:10:00,303.96,304.13,303.95,304.13,400.0,298.37,298.5369,298.3602,298.5369,400.0
2023-04-19 11:15:00,304.08,304.31,304.08,304.31,300.0,298.4878,298.7136,298.4878,298.7136,300.0
2023-04-19 11:20:00,304.25,304.26,304.03,304.03,1500.0,298.6547,298.6645,298.4387,298.4387,1500.0
2023-04-19 11:25:00,303.81,303.94,303.81,303.94,1000.0,298.2228,298.3504,298.2228,298.3504,1000.0
2023-04-19 11:30:00,303.91,303.97,303.67,303.67,1844.0,298.3209,298.3798,298.0853,298.0853,1844.0
2023-04-19 11:35:00,303.67,303.86,303.58,303.78,1100.0,298.0853,298.2718,297.997,298.1933,1100.0
2023-04-19 11:40:00,303.77,304.03,303.65,304.03,800.0,298.1835,298.4387,298.0657,298.4387,800.0
2023-04-19 11:45:00,303.93,304.19,303.93,304.13,1400.0,298.3406,298.5958,298.3406,298.5369,1400.0
2023-04-19 11:50:00,304.08,304.11,303.86,303.86,2236.0,298.4878,298.5172,298.2718,298.2718,2236.0
2023-04-19 11:55:00,303.77,304.08,303.64,303.92,3980.0,298.1835,298.4878,298.0559,298.3307,3980.0
2023-04-19 12:00:00,303.97,303.99,303.73,303.73,997.0,298.3798,298.3995,298.1442,298.1442,997.0
2023-04-19 12:05:00,303.66,303.89,303.64,303.68,2050.0,298.0755,298.3013,298.0559,298.0952,2050.0
2023-04-19 12:10:00,303.8,303.85,303.78,303.78,402.0,298.2129,298.262,298.1933,298.1933,402.0
2023-04-19 12:15:00,303.81,304.05,303.81,303.91,900.0,298.2228,298.4584,298.2228,298.3209,900.0
2023-04-19 12:20:00,303.67,303.71,303.42,303.43,2001.0,298.0853,298.1246,297.8399,297.8498,2001.0
2023-04-19 12:25:00,303.43,303.48,303.43,303.47,803.0,297.8498,297.8988,297.8498,297.889,803.0
2023-04-19 12:30:00,303.53,303.77,303.49,303.61,3284.0,297.9479,298.1835,297.9087,298.0264,3284.0
2023-04-19 12:35:00,303.68,303.81,303.61,303.61,2859.0,298.0952,298.2228,298.0264,298.0264,2859.0
2023-04-19 12:40:00,303.55,303.62,303.55,303.62,400.0,297.9675,298.0363,297.9675,298.0363,400.0
2023-04-19 12:45:00,303.62,303.67,303.5,303.61,2807.0,298.0363,298.0853,297.9185,298.0264,2807.0
2023-04-19 12:50:00,303.57,303.86,303.5,303.86,4500.0,297.9872,298.2718,297.9185,298.2718,4500.0
2023-04-19 12:55:00,303.84,303.85,303.72,303.75,1700.0,298.2522,298.262,298.1344,298.1639,1700.0
2023-04-19 13:00:00,303.77,303.84,303.69,303.69,1200.0,298.1835,298.2522,298.105,298.105,1200.0
2023-04-19 13:05:00,303.8,303.8,303.42,303.43,2666.0,298.2129,298.2129,297.8399,297.8498,2666.0
2023-04-19 13:10:00,303.42,303.51,303.42,303.51,200.0,297.8399,297.9283,297.8399,297.9283,200.0
2023-04-19 13:15:00,303.51,303.51,303.21,303.31,3803.0,297.9283,297.9283,297.6338,297.732,3803.0
2023-04-19 13:20:00,303.29,303.5,303.29,303.5,1400.0,297.7123,297.9185,297.7123,297.9185,1400.0
2023-04-19 13:25:00,303.51,303.59,303.5,303.51,3300.0,297.9283,298.0068,297.9185,297.9283,3300.0
2023-04-19 13:30:00,303.51,303.53,303.46,303.46,1300.0,297.9283,297.9479,297.8792,297.8792,1300.0
2023-04-19 13:35:00,303.37,303.39,303.04,303.04,1244.0,297.7909,297.8105,297.4669,297.4669,1244.0
2023-04-19 13:40:00,303.09,303.1,303.08,303.1,300.0,297.516,297.5258,297.5062,297.5258,300.0
2023-04-19 13:45:00,303.13,303.47,303.08,303.35,1693.0,297.5553,297.889,297.5062,297.7712,1693.0
2023-04-19 13:50:00,303.48,303.8,303.46,303.8,3400.0,297.8988,298.2129,297.8792,298.2129,3400.0
2023-04-19 13:55:00,303.94,304.05,303.85,304.01,1300.0,298.3504,298.4584,298.262,298.4191,1300.0
2023-04-19 14:00:00,304.02,304.11,303.57,303.64,4823.0,298.4289,298.5172,297.9872,298.0559,4823.0
2023-04-19 14:05:00,303.69,303.71,303.62,303.68,1000.0,298.105,298.1246,298.0363,298.0952,1000.0
2023-04-19 14:10:00,303.71,303.77,303.59,303.67,7716.0,298.1246,298.1835,298.0068,298.0853,7716.0
2023-04-19 14:15:00,303.64,303.67,303.56,303.67,2449.0,298.0559,298.0853,297.9774,298.0853,2449.0
2023-04-19 14:20:00,303.68,304.33,303.67,304.33,2625.0,298.0952,298.7332,298.0853,298.7332,2625.0
2023-04-19 14:25:00,304.32,304.44,304.27,304.38,1400.0,298.7234,298.8412,298.6743,298.7823,1400.0
2023-04-19 14:30:00,304.38,304.39,304.05,304.11,4600.0,298.7823,298.7921,298.4584,298.5172,4600.0
2023-04-19 14:35:00,304.16,304.16,303.97,304.08,2400.0,298.5663,298.5663,298.3798,298.4878,2400.0
2023-04-19 14:40:00,304.08,304.21,303.89,303.9,4275.0,298.4878,298.6154,298.3013,298.3111,4275.0
2023-04-19 14:45:00,303.87,304.19,303.81,304.15,5013.0,298.2817,298.5958,298.2228,298.5565,5013.0
2023-04-19 14:50:00,304.17,304.17,303.99,304.01,3463.0,298.5761,298.5761,298.3995,298.4191,3463.0
2023-04-19 14:55:00,304.01,304.11,303.91,304.09,3234.0,298.4191,298.5172,298.3209,298.4976,3234.0
2023-04-19 15:00:00,304.01,304.01,303.9,303.91,3150.0,298.4191,298.4191,298.3111,298.3209,3150.0
2023-04-19 15:05:00,303.85,303.94,303.81,303.88,2425.0,298.262,298.3504,298.2228,298.2915,2425.0
2023-04-19 15:10:00,303.85,304.18,303.81,304.13,5755.0,298.262,298.586,298.2228,298.5369,5755.0
2023-04-19 15:15:00,304.08,304.14,303.69,303.69,7365.0,298.4878,298.5467,298.105,298.105,7365.0
2023-04-19 15:20:00,303.67,303.89,303.64,303.81,7665.0,298.0853,298.3013,298.0559,298.2228,7665.0
2023-04-19 15:25:00,303.81,304.09,303.71,304.09,10712.0,298.2228,298.4976,298.1246,298.4976,10712.0
2023-04-19 15:30:00,304.06,304.21,303.7,303.7,9371.0,298.4682,298.6154,298.1148,298.1148,9371.0
2023-04-19 15:35:00,303.7,303.71,303.5,303.58,8160.0,298.1148,298.1246,297.9185,297.997,8160.0
2023-04-19 15:40:00,303.56,303.93,303.56,303.59,10622.0,297.9774,298.3406,297.9774,298.0068,10622.0
2023-04-19 15:45:00,303.51,303.64,302.98,303.02,19799.0,297.9283,298.0559,297.408,297.4473,19799.0
2023-04-19 15:50:00,302.97,303.07,302.78,302.85,35848.0,297.3982,297.4964,297.2117,297.2804,35848.0
2023-04-19 15:55:00,302.79,303.26,302.64,303.05,93337.0,297.2215,297.6829,297.0743,297.4767,93337.0
2023-04-20 09:30:00,300.21,301.22,300.21,301.06,11766.0,294.689,295.6804,294.689,295.5233,11766.0
2023-04-20 09:35:00,301.06,301.31,300.83,301.09,3722.0,295.5233,295.7687,295.2976,295.5528,3722.0
2023-04-20 09:40:00,301.57,302.23,301.47,301.89,1300.0,296.024,296.6718,295.9258,296.3381,1300.0
2023-04-20 09:45:00,302.48,302.51,301.7,301.85,3916.0,296.9172,296.9467,296.1516,296.2988,3916.0
2023-04-20 09:50:00,302.22,302.31,301.54,302.31,3948.0,296.662,296.7504,295.9945,296.7504,3948.0
2023-04-20 09:55:00,302.15,302.35,302.14,302.35,300.0,296.5933,296.7896,296.5835,296.7896,300.0
2023-04-20 10:00:00,302.5,302.81,302.24,302.69,1807.0,296.9369,297.2412,296.6816,297.1234,1807.0
2023-04-20 10:05:00,302.59,302.76,302.32,302.38,1104.0,297.0252,297.1921,296.7602,296.8191,1104.0
2023-04-20 10:10:00,302.27,302.79,302.11,302.69,6201.0,296.7111,297.2215,296.554,297.1234,6201.0
2023-04-20 10:15:00,302.68,302.93,302.52,302.53,2004.0,297.1135,297.3589,296.9565,296.9663,2004.0
2023-04-20 10:20:00,302.63,302.72,302.2,302.46,2922.0,297.0645,297.1528,296.6424,296.8976,2922.0
2023-04-20 10:25:00,302.57,302.9,302.25,302.9,1200.0,297.0056,297.3295,296.6915,297.3295,1200.0
2023-04-20 10:30:00,302.77,302.86,302.68,302.72,2375.0,297.2019,297.2902,297.1135,297.1528,2375.0
2023-04-20 10:35:00,302.55,302.64,302.18,302.18,7374.0,296.9859,297.0743,296.6227,296.6227,7374.0
2023-04-20 10:40:00,302.23,302.67,302.17,302.67,5340.0,296.6718,297.1037,296.6129,297.1037,5340.0
2023-04-20 10:45:00,302.62,302.74,302.22,302.3,2600.0,297.0546,297.1724,296.662,296.7405,2600.0
2023-04-20 10:50:00,302.24,302.34,301.93,302.31,8633.0,296.6816,296.7798,296.3773,296.7504,8633.0
2023-04-20 10:55:00,302.25,302.33,302.01,302.14,4631.0,296.6915,296.77,296.4559,296.5835,4631.0
2023-04-20 11:00:00,302.15,302.64,302.09,302.2,8538.0,296.5933,297.0743,296.5344,296.6424,8538.0
2023-04-20 11:05:00,302.2,302.26,301.33,302.24,3086.0,296.6424,296.7013,295.7884,296.6816,3086.0
2023-04-20 11:10:00,302.23,302.37,302.1,302.11,2986.0,296.6718,296.8092,296.5442,296.554,2986.0
2023-04-20 11:15:00,301.98,302.64,301.8,302.36,8160.0,296.4264,297.0743,296.2497,296.7994,8160.0
2023-04-20 11:20:00,302.36,302.41,301.94,302.19,5920.0,296.7994,296.8485,296.3872,296.6326,5920.0
2023-04-20 11:25:00,302.14,302.14,301.69,302.06,1712.0,296.5835,296.5835,296.1418,296.5049,1712.0
2023-04-20 11:30:00,301.94,302.07,301.82,302.0,2101.0,296.3872,296.5148,296.2694,296.4461,2101.0
2023-04-20 11:35:00,302.0,302.25,301.84,301.84,1800.0,296.4461,296.6915,296.289,296.289,1800.0
2023-04-20 11:40:00,301.99,302.25,301.89,301.93,4271.0,296.4362,296.6915,296.3381,296.3773,4271.0
2023-04-20 11:45:00,302.07,302.26,302.0,302.26,6586.0,296.5148,296.7013,296.4461,296.7013,6586.0
2023-04-20 11:50:00,302.15,302.77,302.15,302.58,1308.0,296.5933,297.2019,296.5933,297.0154,1308.0
2023-04-20 11:55:00,302.55,302.69,302.23,302.35,1923.0,296.9859,297.1234,296.6718,296.7896,1923.0
2023-04-20 12:00:00,302.3,302.66,302.3,302.59,1906.0,296.7405,297.0939,296.7405,297.0252,1906.0
2023-04-20 12:05:00,302.56,302.86,302.47,302.65,3476.0,296.9958,297.2902,296.9074,297.0841,3476.0
2023-04-20 12:10:00,302.68,302.69,302.57,302.57,1203.0,297.1135,297.1234,297.0056,297.0056,1203.0
2023-04-20 12:15:00,302.67,302.67,302.39,302.39,1100.0,297.1037,297.1037,296.8289,296.8289,1100.0
2023-04-20 12:20:00,302.55,302.87,302.5,302.76,2434.0,296.9859,297.3001,296.9369,297.1921,2434.0
2023-04-20 12:25:00,302.76,302.98,302.7,302.83,1246.0,297.1921,297.408,297.1332,297.2608,1246.0
2023-04-20 12:30:00,302.82,303.34,302.62,303.2,1900.0,297.251,297.7614,297.0546,297.624,1900.0
2023-04-20 12:35:00,303.37,303.5,303.05,303.17,1100.0,297.7909,297.9185,297.4767,297.5945,1100.0
2023-04-20 12:40:00,303.17,303.27,303.08,303.27,500.0,297.5945,297.6927,297.5062,297.6927,500.0
2023-04-20 12:45:00,303.31,303.45,303.12,303.32,1911.0,297.732,297.8694,297.5455,297.7418,1911.0
2023-04-20 12:50:00,303.31,303.58,302.85,302.87,1863.0,297.732,297.997,297.2804,297.3001,1863.0
2023-04-20 12:55:00,303.06,303.43,302.98,303.2,2334.0,297.4866,297.8498,297.408,297.624,2334.0
2023-04-20 13:00:00,303.42,303.42,303.2,303.23,700.0,297.8399,297.8399,297.624,297.6534,700.0
2023-04-20 13:05:00,303.23,303.39,303.08,303.1,1600.0,297.6534,297.8105,297.5062,297.5258,1600.0
2023-04-20 13:10:00,303.17,303.28,302.93,302.96,6797.0,297.5945,297.7025,297.3589,297.3884,6797.0
2023-04-20 13:15:00,303.11,303.29,302.88,303.23,5688.0,297.5356,297.7123,297.3099,297.6534,5688.0
2023-04-20 13:20:00,303.03,303.53,303.03,303.43,1000.0,297.4571,297.9479,297.4571,297.8498,1000.0
2023-04-20 13:25:00,303.55,304.29,303.54,304.15,1280.0,297.9675,298.6939,297.9577,298.5565,1280.0
2023-04-20 13:30:00,304.06,304.18,303.76,303.76,1513.0,298.4682,298.586,298.1737,298.1737,1513.0
2023-04-20 13:35:00,304.04,304.11,304.03,304.11,1111.0,298.4485,298.5172,298.4387,298.5172,1111.0
2023-04-20 13:40:00,303.93,303.96,303.87,303.92,916.0,298.3406,298.37,298.2817,298.3307,916.0
2023-04-20 13:45:00,303.81,304.05,303.77,304.05,737.0,298.2228,298.4584,298.1835,298.4584,737.0
2023-04-20 13:50:00,304.13,304.37,304.03,304.19,1636.0,298.5369,298.7725,298.4387,298.5958,1636.0
2023-04-20 13:55:00,304.03,304.05,303.9,303.9,600.0,298.4387,298.4584,298.3111,298.3111,600.0
2023-04-20 14:00:00,303.62,303.62,303.27,303.27,1738.0,298.0363,298.0363,297.6927,297.6927,1738.0
2023-04-20 14:05:00,303.15,303.48,303.15,303.44,500.0,297.5749,297.8988,297.5749,297.8596,500.0
2023-04-20 14:10:00,303.48,303.48,303.14,303.14,1500.0,297.8988,297.8988,297.5651,297.5651,1500.0
2023-04-20 14:15:00,303.25,303.25,303.1,303.1,300.0,297.6731,297.6731,297.5258,297.5258,300.0
2023-04-20 14:20:00,303.18,303.66,303.17,303.32,2127.0,297.6044,298.0755,297.5945,297.7418,2127.0
2023-04-20 14:25:00,303.24,303.46,303.05,303.42,23405.0,297.6632,297.8792,297.4767,297.8399,23405.0
2023-04-20 14:30:00,303.37,303.41,303.0,303.17,2300.0,297.7909,297.8301,297.4277,297.5945,2300.0
2023-04-20 14:35:00,303.16,303.18,302.82,302.94,1200.0,297.5847,297.6044,297.251,297.3688,1200.0
2023-04-20 14:40:00,302.86,302.86,302.52,302.55,1601.0,297.2902,297.2902,296.9565,296.9859,1601.0
2023-04-20 14:45:00,302.57,302.58,302.21,302.26,4045.0,297.0056,297.0154,296.6522,296.7013,4045.0
2023-04-20 14:50:00,302.37,302.5,302.33,302.35,1581.0,296.8092,296.9369,296.77,296.7896,1581.0
2023-04-20 14:55:00,302.38,302.62,302.3,302.5,3200.0,296.8191,297.0546,296.7405,296.9369,3200.0
2023-04-20 15:00:00,302.5,302.63,302.33,302.34,2103.0,296.9369,297.0645,296.77,296.7798,2103.0
2023-04-20 15:05:00,302.24,302.32,302.04,302.14,4206.0,296.6816,296.7602,296.4853,296.5835,4206.0
2023-04-20 15:10:00,302.06,302.11,301.79,301.79,3831.0,296.5049,296.554,296.2399,296.2399,3831.0
2023-04-20 15:15:00,301.63,301.83,301.6,301.76,2715.0,296.0829,296.2792,296.0534,296.2105,2715.0
2023-04-20 15:20:00,301.81,302.05,301.7,302.05,3715.0,296.2595,296.4951,296.1516,296.4951,3715.0
2023-04-20 15:25:00,302.01,302.04,301.56,301.61,1847.0,296.4559,296.4853,296.0141,296.0632,1847.0
2023-04-20 15:30:00,301.51,301.98,301.51,301.77,6324.0,295.9651,296.4264,295.9651,296.2203,6324.0
2023-04-20 15:35:00,301.74,302.1,301.45,302.03,6293.0,296.1908,296.5442,295.9062,296.4755,6293.0
2023-04-20 15:40:00,302.12,302.12,301.65,301.73,5197.0,296.5638,296.5638,296.1025,296.181,5197.0
2023-04-20 15:45:00,301.75,302.36,301.74,302.36,7721.0,296.2006,296.7994,296.1908,296.7994,7721.0
2023-04-20 15:50:00,302.27,302.48,301.78,302.48,11279.0,296.7111,296.9172,296.2301,296.9172,11279.0
2023-04-20 15:55:00,302.58,302.98,302.2,302.73,36330.0,297.0154,297.408,296.6424,297.1626,36330.0
2023-04-21 09:30:00,303.95,304.0,301.61,303.65,21344.0,298.3602,298.4093,296.0632,298.0657,21344.0
2023-04-21 09:35:00,302.84,302.84,301.82,302.19,1323.0,297.2706,297.2706,296.2694,296.6326,1323.0
2023-04-21 09:40:00,302.04,302.68,302.01,302.68,1600.0,296.4853,297.1135,296.4559,297.1135,1600.0
2023-04-21 09:45:00,302.72,303.18,302.7,302.78,900.0,297.1528,297.6044,297.1332,297.2117,900.0
2023-04-21 09:50:00,302.66,302.67,302.25,302.67,1539.0,297.0939,297.1037,296.6915,297.1037,1539.0
2023-04-21 09:55:00,302.49,302.59,302.09,302.59,1800.0,296.927,297.0252,296.5344,297.0252,1800.0
2023-04-21 10:00:00,302.28,302.61,301.39,301.72,2255.0,296.7209,297.0448,295.8473,296.1712,2255.0
2023-04-21 10:05:00,301.91,302.08,301.43,301.7,5693.0,296.3577,296.5246,295.8865,296.1516,5693.0
2023-04-21 10:10:00,301.67,301.82,301.53,301.78,2100.0,296.1221,296.2694,295.9847,296.2301,2100.0
2023-04-21 10:15:00,301.65,302.22,301.36,301.89,3900.0,296.1025,296.662,295.8178,296.3381,3900.0
2023-04-21 10:20:00,301.9,302.09,301.7,301.73,2802.0,296.3479,296.5344,296.1516,296.181,2802.0
2023-04-21 10:25:00,301.71,301.71,301.25,301.3,4493.0,296.1614,296.1614,295.7098,295.7589,4493.0
2023-04-21 10:30:00,301.24,301.58,301.24,301.48,3701.0,295.7,296.0338,295.7,295.9356,3701.0
2023-04-21 10:35:00,301.45,301.66,301.09,301.15,4989.0,295.9062,296.1123,295.5528,295.6117,4989.0
2023-04-21 10:40:00,301.01,301.01,300.15,300.15,4376.0,295.4743,295.4743,294.6301,294.6301,4376.0
2023-04-21 10:45:00,299.83,300.42,299.83,300.21,1820.0,294.316,294.8951,294.316,294.689,1820.0
2023-04-21 10:50:00,300.54,301.39,300.47,301.31,2867.0,295.0129,295.8473,294.9442,295.7687,2867.0
2023-04-21 10:55:00,301.34,301.63,300.95,301.23,4762.0,295.7982,296.0829,295.4154,295.6902,4762.0
2023-04-21 11:00:00,301.18,301.74,300.82,301.74,4925.0,295.6411,296.1908,295.2878,296.1908,4925.0
2023-04-21 11:05:00,301.68,301.94,301.49,301.87,2129.0,296.1319,296.3872,295.9454,296.3184,2129.0
2023-04-21 11:10:00,301.99,302.15,301.75,301.76,6884.0,296.4362,296.5933,296.2006,296.2105,6884.0
2023-04-21 11:15:00,301.85,301.85,301.51,301.51,2524.0,296.2988,296.2988,295.9651,295.9651,2524.0
2023-04-21 11:20:00,301.47,301.75,301.43,301.6,3068.0,295.9258,296.2006,295.8865,296.0534,3068.0
2023-04-21 11:25:00,301.54,301.55,301.28,301.47,1822.0,295.9945,296.0043,295.7393,295.9258,1822.0
2023-04-21 11:30:00,301.55,302.24,301.55,302.17,2500.0,296.0043,296.6816,296.0043,296.6129,2500.0
2023-04-21 11:35:00,302.22,302.33,301.87,301.88,2124.0,296.662,296.77,296.3184,296.3283,2124.0
2023-04-21 11:40:00,301.99,302.33,301.97,301.97,2000.0,296.4362,296.77,296.4166,296.4166,2000.0
2023-04-21 11:45:00,301.68,301.71,301.26,301.26,2032.0,296.1319,296.1614,295.7197,295.7197,2032.0
2023-04-21 11:50:00,301.29,301.53,301.29,301.53,800.0,295.7491,295.9847,295.7491,295.9847,800.0
2023-04-21 11:55:00,301.62,301.9,301.52,301.85,1961.0,296.073,296.3479,295.9749,296.2988,1961.0
2023-04-21 12:00:00,301.99,302.09,301.79,302.09,2000.0,296.4362,296.5344,296.2399,296.5344,2000.0
2023-04-21 12:05:00,302.17,302.3,301.94,301.94,1454.0,296.6129,296.7405,296.3872,296.3872,1454.0
2023-04-21 12:10:00,301.94,302.12,301.73,302.07,2351.0,296.3872,296.5638,296.181,296.5148,2351.0
2023-04-21 12:15:00,302.11,302.32,302.11,302.31,400.0,296.554,296.7602,296.554,296.7504,400.0
2023-04-21 12:20:00,302.2,302.34,302.13,302.34,1965.0,296.6424,296.7798,296.5737,296.7798,1965.0
2023-04-21 12:25:00,302.44,302.46,302.17,302.28,4205.0,296.878,296.8976,296.6129,296.7209,4205.0
2023-04-21 12:30:00,302.34,302.41,301.98,302.13,2200.0,296.7798,296.8485,296.4264,296.5737,2200.0
2023-04-21 12:35:00,302.05,302.12,302.0,302.12,1004.0,296.4951,296.5638,296.4461,296.5638,1004.0
2023-04-21 12:40:00,302.05,302.32,302.0,302.31,2000.0,296.4951,296.7602,296.4461,296.7504,2000.0
2023-04-21 12:45:00,302.36,302.45,302.22,302.22,710.0,296.7994,296.8878,296.662,296.662,710.0
2023-04-21 12:50:00,302.23,302.42,302.04,302.33,2000.0,296.6718,296.8583,296.4853,296.77,2000.0
2023-04-21 12:55:00,302.26,302.45,302.26,302.38,600.0,296.7013,296.8878,296.7013,296.8191,600.0
2023-04-21 13:00:00,302.24,302.3,302.24,302.27,300.0,296.6816,296.7405,296.6816,296.7111,300.0
2023-04-21 13:05:00,302.39,302.42,302.31,302.41,1763.0,296.8289,296.8583,296.7504,296.8485,1763.0
2023-04-21 13:10:00,302.3,302.31,302.21,302.21,1110.0,296.7405,296.7504,296.6522,296.6522,1110.0
2023-04-21 13:15:00,302.3,302.31,301.9,301.91,2841.0,296.7405,296.7504,296.3479,296.3577,2841.0
2023-04-21 13:20:00,301.86,302.04,301.65,301.67,3308.0,296.3086,296.4853,296.1025,296.1221,3308.0
2023-04-21 13:25:00,301.73,301.74,301.56,301.74,1674.0,296.181,296.1908,296.0141,296.1908,1674.0
2023-04-21 13:30:00,301.86,302.21,301.85,302.21,700.0,296.3086,296.6522,296.2988,296.6522,700.0
2023-04-21 13:35:00,302.15,302.15,302.04,302.12,1113.0,296.5933,296.5933,296.4853,296.5638,1113.0
2023-04-21 13:40:00,302.22,302.57,302.15,302.33,3180.0,296.662,297.0056,296.5933,296.77,3180.0
2023-04-21 13:45:00,302.45,302.45,302.33,302.33,600.0,296.8878,296.8878,296.77,296.77,600.0
2023-04-21 13:50:00,302.53,302.59,302.46,302.46,2634.0,296.9663,297.0252,296.8976,296.8976,2634.0
2023-04-21 13:55:00,302.39,302.51,302.13,302.13,1948.0,296.8289,296.9467,296.5737,296.5737,1948.0
2023-04-21 14:00:00,302.19,302.69,302.19,302.62,1562.0,296.6326,297.1234,296.6326,297.0546,1562.0
2023-04-21 14:05:00,302.6,302.6,302.43,302.45,1625.0,297.035,297.035,296.8681,296.8878,1625.0
2023-04-21 14:10:00,302.46,302.48,302.39,302.39,1004.0,296.8976,296.9172,296.8289,296.8289,1004.0
2023-04-21 14:15:00,302.43,302.64,302.34,302.34,2939.0,296.8681,297.0743,296.7798,296.7798,2939.0
2023-04-21 14:20:00,302.31,302.37,302.26,302.36,800.0,296.7504,296.8092,296.7013,296.7994,800.0
2023-04-21 14:25:00,302.28,302.59,302.27,302.41,1922.0,296.7209,297.0252,296.7111,296.8485,1922.0
2023-04-21 14:30:00,302.37,302.51,302.28,302.31,1840.0,296.8092,296.9467,296.7209,296.7504,1840.0
2023-04-21 14:35:00,302.31,302.42,302.12,302.32,6659.0,296.7504,296.8583,296.5638,296.7602,6659.0
2023-04-21 14:40:00,302.28,302.39,301.96,301.96,3161.0,296.7209,296.8289,296.4068,296.4068,3161.0
2023-04-21 14:45:00,302.07,302.23,301.85,302.23,1963.0,296.5148,296.6718,296.2988,296.6718,1963.0
2023-04-21 14:50:00,302.22,302.45,302.22,302.45,2241.0,296.662,296.8878,296.662,296.8878,2241.0
2023-04-21 14:55:00,302.54,302.7,302.49,302.63,4100.0,296.9761,297.1332,296.927,297.0645,4100.0
2023-04-21 15:00:00,302.85,302.88,302.58,302.78,1931.0,297.2804,297.3099,297.0154,297.2117,1931.0
2023-04-21 15:05:00,302.68,302.68,302.06,302.31,5931.0,297.1135,297.1135,296.5049,296.7504,5931.0
2023-04-21 15:10:00,302.31,302.31,302.1,302.1,2476.0,296.7504,296.7504,296.5442,296.5442,2476.0
2023-04-21 15:15:00,302.15,302.35,302.14,302.34,1505.0,296.5933,296.7896,296.5835,296.7798,1505.0
2023-04-21 15:20:00,302.4,302.64,302.4,302.59,1500.0,296.8387,297.0743,296.8387,297.0252,1500.0
2023-04-21 15:25:00,302.51,302.57,302.44,302.57,1108.0,296.9467,297.0056,296.878,297.0056,1108.0
2023-04-21 15:30:00,302.66,302.7,302.63,302.7,1181.0,297.0939,297.1332,297.0645,297.1332,1181.0
2023-04-21 15:35:00,302.65,302.9,302.55,302.69,5910.0,297.0841,297.3295,296.9859,297.1234,5910.0
2023-04-21 15:40:00,302.63,302.82,302.48,302.66,3737.0,297.0645,297.251,296.9172,297.0939,3737.0
2023-04-21 15:45:00,302.61,302.95,302.49,302.87,4443.0,297.0448,297.3786,296.927,297.3001,4443.0
2023-04-21 15:50:00,303.04,303.19,302.84,303.18,9284.0,297.4669,297.6142,297.2706,297.6044,9284.0
2023-04-21 15:55:00,303.21,303.87,303.16,303.57,27226.0,297.6338,298.2817,297.5847,297.9872,27226.0
2023-04-24 09:30:00,304.23,304.26,302.56,304.25,5131.0,298.635,298.6645,296.9958,298.6547,5131.0
2023-04-24 09:35:00,303.2,303.95,302.86,302.96,4288.0,297.624,298.3602,297.2902,297.3884,4288.0
2023-04-24 09:40:00,303.28,304.03,303.11,304.03,2595.0,297.7025,298.4387,297.5356,298.4387,2595.0
2023-04-24 09:45:00,304.12,304.65,303.52,304.42,5183.0,298.5271,299.0473,297.9381,298.8215,5183.0
2023-04-24 09:50:00,304.07,304.07,303.65,303.66,2900.0,298.478,298.478,298.0657,298.0755,2900.0
2023-04-24 09:55:00,303.81,303.92,303.61,303.9,2502.0,298.2228,298.3307,298.0264,298.3111,2502.0
2023-04-24 10:00:00,303.84,304.01,303.41,303.56,3883.0,298.2522,298.4191,297.8301,297.9774,3883.0
2023-04-24 10:05:00,303.29,303.72,303.17,303.7,1290.0,297.7123,298.1344,297.5945,298.1148,1290.0
2023-04-24 10:10:00,303.43,303.44,302.88,303.06,3168.0,297.8498,297.8596,297.3099,297.4866,3168.0
2023-04-24 10:15:00,303.03,303.53,303.03,303.47,4111.0,297.4571,297.9479,297.4571,297.889,4111.0
2023-04-24 10:20:00,303.62,303.91,303.45,303.91,2287.0,298.0363,298.3209,297.8694,298.3209,2287.0
2023-04-24 10:25:00,303.91,303.91,303.23,303.52,6146.0,298.3209,298.3209,297.6534,297.9381,6146.0
2023-04-24 10:30:00,303.49,303.57,302.93,303.15,3403.0,297.9087,297.9872,297.3589,297.5749,3403.0
2023-04-24 10:35:00,303.01,303.01,302.82,302.94,2300.0,297.4375,297.4375,297.251,297.3688,2300.0
2023-04-24 10:40:00,302.87,302.98,302.57,302.71,4845.0,297.3001,297.408,297.0056,297.143,4845.0
2023-04-24 10:45:00,302.69,302.83,302.39,302.5,2017.0,297.1234,297.2608,296.8289,296.9369,2017.0
2023-04-24 10:50:00,302.46,302.59,302.32,302.57,4540.0,296.8976,297.0252,296.7602,297.0056,4540.0
2023-04-24 10:55:00,302.47,303.03,302.32,302.75,3818.0,296.9074,297.4571,296.7602,297.1823,3818.0
2023-04-24 11:00:00,302.7,302.73,302.36,302.42,3197.0,297.1332,297.1626,296.7994,296.8583,3197.0
2023-04-24 11:05:00,302.53,302.53,301.84,301.93,5830.0,296.9663,296.9663,296.289,296.3773,5830.0
2023-04-24 11:10:00,301.88,302.34,301.82,302.01,3120.0,296.3283,296.7798,296.2694,296.4559,3120.0
2023-04-24 11:15:00,302.11,302.11,301.74,302.06,5501.0,296.554,296.554,296.1908,296.5049,5501.0
2023-04-24 11:20:00,302.11,302.14,301.97,302.03,1900.0,296.554,296.5835,296.4166,296.4755,1900.0
2023-04-24 11:25:00,302.03,302.32,302.03,302.16,3449.0,296.4755,296.7602,296.4755,296.6031,3449.0
2023-04-24 11:30:00,302.16,302.63,302.14,302.49,1929.0,296.6031,297.0645,296.5835,296.927,1929.0
2023-04-24 11:35:00,302.5,302.5,302.18,302.43,2745.0,296.9369,296.9369,296.6227,296.8681,2745.0
2023-04-24 11:40:00,302.35,302.35,301.76,301.97,1935.0,296.7896,296.7896,296.2105,296.4166,1935.0
2023-04-24 11:45:00,302.06,302.4,302.05,302.39,3474.0,296.5049,296.8387,296.4951,296.8289,3474.0
2023-04-24 11:50:00,302.36,302.74,302.36,302.59,3159.0,296.7994,297.1724,296.7994,297.0252,3159.0
2023-04-24 11:55:00,302.4,302.4,302.06,302.17,2754.0,296.8387,296.8387,296.5049,296.6129,2754.0
2023-04-24 12:00:00,302.26,302.68,302.25,302.5,2832.0,296.7013,297.1135,296.6915,296.9369,2832.0
2023-04-24 12:05:00,302.37,302.37,302.06,302.08,891.0,296.8092,296.8092,296.5049,296.5246,891.0
2023-04-24 12:10:00,302.0,302.0,301.9,301.94,1000.0,296.4461,296.4461,296.3479,296.3872,1000.0
2023-04-24 12:15:00,301.81,301.89,301.55,301.81,3321.0,296.2595,296.3381,296.0043,296.2595,3321.0
2023-04-24 12:20:00,301.72,301.81,301.71,301.76,800.0,296.1712,296.2595,296.1614,296.2105,800.0
2023-04-24 12:25:00,301.76,302.18,301.76,302.17,1103.0,296.2105,296.6227,296.2105,296.6129,1103.0
2023-04-24 12:30:00,302.12,302.23,302.02,302.06,1500.0,296.5638,296.6718,296.4657,296.5049,1500.0
2023-04-24 12:35:00,301.95,302.12,301.95,302.08,1310.0,296.397,296.5638,296.397,296.5246,1310.0
2023-04-24 12:40:00,302.07,302.38,301.93,302.38,2338.0,296.5148,296.8191,296.3773,296.8191,2338.0
2023-04-24 12:45:00,302.18,302.19,301.9,301.9,1000.0,296.6227,296.6326,296.3479,296.3479,1000.0
2023-04-24 12:50:00,302.0,302.0,301.89,302.0,1132.0,296.4461,296.4461,296.3381,296.4461,1132.0
2023-04-24 12:55:00,301.91,302.28,301.91,302.13,2400.0,296.3577,296.7209,296.3577,296.5737,2400.0
2023-04-24 13:00:00,302.03,302.17,301.88,301.88,2557.0,296.4755,296.6129,296.3283,296.3283,2557.0
2023-04-24 13:05:00,301.76,301.76,301.47,301.47,1200.0,296.2105,296.2105,295.9258,295.9258,1200.0
2023-04-24 13:10:00,301.48,301.48,300.8,300.9,11056.0,295.9356,295.9356,295.2681,295.3663,11056.0
2023-04-24 13:15:00,300.91,301.07,300.64,300.78,4521.0,295.3761,295.5332,295.1111,295.2485,4521.0
2023-04-24 13:20:00,300.71,300.96,300.64,300.93,2005.0,295.1798,295.4252,295.1111,295.3957,2005.0
2023-04-24 13:25:00,301.06,301.37,300.95,301.35,2376.0,295.5233,295.8276,295.4154,295.808,2376.0
2023-04-24 13:30:00,301.32,301.91,301.32,301.74,1100.0,295.7786,296.3577,295.7786,296.1908,1100.0
2023-04-24 13:35:00,301.85,302.25,301.85,302.2,1330.0,296.2988,296.6915,296.2988,296.6424,1330.0
2023-04-24 13:40:00,302.19,302.2,301.94,301.94,1500.0,296.6326,296.6424,296.3872,296.3872,1500.0
2023-04-24 13:45:00,301.99,302.27,301.97,302.16,3340.0,296.4362,296.7111,296.4166,296.6031,3340.0
2023-04-24 13:50:00,302.18,302.29,302.05,302.19,2488.0,296.6227,296.7307,296.4951,296.6326,2488.0
2023-04-24 13:55:00,302.26,302.49,302.21,302.45,2100.0,296.7013,296.927,296.6522,296.8878,2100.0
2023-04-24 14:00:00,302.56,302.56,302.43,302.47,1200.0,296.9958,296.9958,296.8681,296.9074,1200.0
2023-04-24 14:05:00,302.44,302.44,301.99,302.21,2625.0,296.878,296.878,296.4362,296.6522,2625.0
2023-04-24 14:10:00,302.25,302.28,302.21,302.26,600.0,296.6915,296.7209,296.6522,296.7013,600.0
2023-04-24 14:15:00,302.26,302.29,301.99,302.15,3507.0,296.7013,296.7307,296.4362,296.5933,3507.0
2023-04-24 14:20:00,301.88,301.96,301.68,301.68,2032.0,296.3283,296.4068,296.1319,296.1319,2032.0
2023-04-24 14:25:00,301.58,301.65,301.54,301.64,900.0,296.0338,296.1025,295.9945,296.0927,900.0
2023-04-24 14:30:00,301.66,301.81,301.43,301.45,2986.0,296.1123,296.2595,295.8865,295.9062,2986.0
2023-04-24 14:35:00,301.46,301.58,301.27,301.27,2417.0,295.916,296.0338,295.7295,295.7295,2417.0
2023-04-24 14:40:00,301.32,301.32,301.1,301.1,1400.0,295.7786,295.7786,295.5626,295.5626,1400.0
2023-04-24 14:45:00,301.14,301.34,301.05,301.34,2060.0,295.6019,295.7982,295.5135,295.7982,2060.0
2023-04-24 14:50:00,301.39,301.58,301.39,301.55,2721.0,295.8473,296.0338,295.8473,296.0043,2721.0
2023-04-24 14:55:00,301.52,301.71,301.5,301.54,2606.0,295.9749,296.1614,295.9552,295.9945,2606.0
2023-04-24 15:00:00,301.58,301.7,301.57,301.68,3990.0,296.0338,296.1516,296.024,296.1319,3990.0
2023-04-24 15:05:00,301.58,301.87,301.45,301.87,4824.0,296.0338,296.3184,295.9062,296.3184,4824.0
2023-04-24 15:10:00,301.93,302.09,301.93,302.02,3700.0,296.3773,296.5344,296.3773,296.4657,3700.0
2023-04-24 15:15:00,301.91,302.17,301.89,302.08,3140.0,296.3577,296.6129,296.3381,296.5246,3140.0
2023-04-24 15:20:00,302.14,302.14,301.81,301.88,5103.0,296.5835,296.5835,296.2595,296.3283,5103.0
2023-04-24 15:25:00,301.88,302.18,301.88,302.12,5378.0,296.3283,296.6227,296.3283,296.5638,5378.0
2023-04-24 15:30:00,302.11,302.32,301.88,302.17,6638.0,296.554,296.7602,296.3283,296.6129,6638.0
2023-04-24 15:35:00,302.21,302.27,301.96,302.21,8938.0,296.6522,296.7111,296.4068,296.6522,8938.0
2023-04-24 15:40:00,302.22,302.29,302.05,302.2,8117.0,296.662,296.7307,296.4951,296.6424,8117.0
2023-04-24 15:45:00,302.26,302.86,302.25,302.59,26970.0,296.7013,297.2902,296.6915,297.0252,26970.0
2023-04-24 15:50:00,302.51,302.51,301.91,302.4,24987.0,296.9467,296.9467,296.3577,296.8387,24987.0
2023-04-24 15:55:00,302.47,303.05,302.36,302.6,78727.0,296.9074,297.4767,296.7994,297.035,78727.0
2023-04-25 09:30:00,306.75,312.62,305.34,311.5,19729.0,301.1087,306.8707,299.7246,305.7713,19729.0
2023-04-25 09:35:00,311.5,316.55,310.34,312.8,24773.0,305.7713,310.7285,304.6327,307.0474,24773.0
2023-04-25 09:40:00,312.8,314.39,310.82,313.38,29924.0,307.0474,308.6082,305.1038,307.6168,29924.0
2023-04-25 09:45:00,313.38,313.38,311.18,311.18,19190.0,307.6168,307.6168,305.4572,305.4572,19190.0
2023-04-25 09:50:00,311.66,312.44,310.93,311.57,15654.0,305.9284,306.6941,305.2118,305.8401,15654.0
2023-04-25 09:55:00,311.72,312.04,310.83,311.63,10009.0,305.9873,306.3014,305.1137,305.899,10009.0
2023-04-25 10:00:00,311.62,313.68,311.15,313.33,10359.0,305.8891,307.9113,305.4278,307.5677,10359.0
2023-04-25 10:05:00,313.2,313.2,311.8,312.99,8765.0,307.4401,307.4401,306.0658,307.2339,8765.0
2023-04-25 10:10:00,312.66,312.84,311.64,312.04,7118.0,306.91,307.0867,305.9088,306.3014,7118.0
2023-04-25 10:15:00,311.41,312.58,310.84,311.81,32677.0,305.683,306.8315,305.1235,306.0756,32677.0
2023-04-25 10:20:00,312.12,312.75,311.93,312.6,7171.0,306.3799,306.9984,306.1934,306.8511,7171.0
2023-04-25 10:25:00,312.59,312.79,311.86,312.3,4977.0,306.8413,307.0376,306.1247,306.5566,4977.0
2023-04-25 10:30:00,312.36,313.32,312.36,312.9,9850.0,306.6155,307.5579,306.6155,307.1456,9850.0
2023-04-25 10:35:00,312.68,312.92,312.2,312.6,3621.0,306.9296,307.1652,306.4585,306.8511,3621.0
2023-04-25 10:40:00,312.73,312.74,312.2,312.42,1085.0,306.9787,306.9885,306.4585,306.6744,1085.0
2023-04-25 10:45:00,312.52,313.0,312.23,312.38,6063.0,306.7726,307.2438,306.4879,306.6352,6063.0
2023-04-25 10:50:00,312.5,313.13,312.27,312.94,7283.0,306.753,307.3714,306.5272,307.1849,7283.0
2023-04-25 10:55:00,312.83,313.61,312.79,312.83,6527.0,307.0769,307.8425,307.0376,307.0769,6527.0
2023-04-25 11:00:00,312.95,312.95,312.47,312.48,3701.0,307.1947,307.1947,306.7235,306.7333,3701.0
2023-04-25 11:05:00,312.44,312.72,312.02,312.48,4485.0,306.6941,306.9689,306.2818,306.7333,4485.0
2023-04-25 11:10:00,312.52,312.92,312.51,312.51,5194.0,306.7726,307.1652,306.7628,306.7628,5194.0
2023-04-25 11:15:00,312.47,313.23,312.39,313.23,3568.0,306.7235,307.4695,306.645,307.4695,3568.0
2023-04-25 11:20:00,313.28,313.29,312.48,312.53,4250.0,307.5186,307.5284,306.7333,306.7824,4250.0
2023-04-25 11:25:00,312.59,312.96,312.43,312.44,2848.0,306.8413,307.2045,306.6842,306.6941,2848.0
2023-04-25 11:30:00,311.9,311.9,310.9,310.9,3216.0,306.164,306.164,305.1824,305.1824,3216.0
2023-04-25 11:35:00,310.91,311.28,310.06,310.06,4326.0,305.1922,305.5554,304.3578,304.3578,4326.0
2023-04-25 11:40:00,309.34,310.29,309.34,310.06,3708.0,303.6511,304.5836,303.6511,304.3578,3708.0
2023-04-25 11:45:00,309.96,310.73,309.95,310.44,3017.0,304.2597,305.0155,304.2498,304.7308,3017.0
2023-04-25 11:50:00,310.44,310.62,310.17,310.31,1640.0,304.7308,304.9075,304.4658,304.6032,1640.0
2023-04-25 11:55:00,310.35,310.39,309.73,309.9,6762.0,304.6425,304.6818,304.0339,304.2008,6762.0
2023-04-25 12:00:00,309.92,310.67,309.79,310.48,3616.0,304.2204,304.9566,304.0928,304.7701,3616.0
2023-04-25 12:05:00,310.67,310.74,309.84,310.04,4094.0,304.9566,305.0253,304.1419,304.3382,4094.0
2023-04-25 12:10:00,310.0,310.0,309.4,309.45,1800.0,304.2989,304.2989,303.71,303.759,1800.0
2023-04-25 12:15:00,309.55,309.88,309.15,309.88,2615.0,303.8572,304.1811,303.4646,304.1811,2615.0
2023-04-25 12:20:00,309.82,310.23,309.81,310.08,5141.0,304.1222,304.5247,304.1124,304.3775,5141.0
2023-04-25 12:25:00,309.96,309.96,309.76,309.79,1705.0,304.2597,304.2597,304.0633,304.0928,1705.0
2023-04-25 12:30:00,309.77,309.8,309.0,309.08,1816.0,304.0732,304.1026,303.3173,303.3958,1816.0
2023-04-25 12:35:00,308.92,309.16,308.69,309.06,1616.0,303.2388,303.4744,303.013,303.3762,1616.0
2023-04-25 12:40:00,309.24,309.47,308.98,309.47,2655.0,303.5529,303.7787,303.2977,303.7787,2655.0
2023-04-25 12:45:00,309.54,309.56,309.28,309.3,3116.0,303.8474,303.867,303.5922,303.6118,3116.0
2023-04-25 12:50:00,309.48,310.09,309.48,309.74,3711.0,303.7885,304.3873,303.7885,304.0437,3711.0
2023-04-25 12:55:00,310.0,310.59,309.67,310.25,9147.0,304.2989,304.8781,303.975,304.5443,9147.0
2023-04-25 13:00:00,310.28,310.4,309.99,310.0,5248.0,304.5738,304.6916,304.2891,304.2989,5248.0
2023-04-25 13:05:00,309.64,310.05,309.25,309.36,2301.0,303.9455,304.348,303.5627,303.6707,2301.0
2023-04-25 13:10:00,309.08,309.8,308.83,308.83,1817.0,303.3958,304.1026,303.1504,303.1504,1817.0
2023-04-25 13:15:00,308.39,308.71,308.15,308.54,1600.0,302.7185,303.0327,302.483,302.8658,1600.0
2023-04-25 13:20:00,308.38,308.45,308.26,308.45,1643.0,302.7087,302.7774,302.5909,302.7774,1643.0
2023-04-25 13:25:00,308.34,308.49,308.04,308.16,3509.0,302.6695,302.8167,302.375,302.4928,3509.0
2023-04-25 13:30:00,308.11,308.15,307.83,307.83,1600.0,302.4437,302.483,302.1688,302.1688,1600.0
2023-04-25 13:35:00,308.09,308.31,308.08,308.18,1600.0,302.4241,302.64,302.4142,302.5124,1600.0
2023-04-25 13:40:00,308.04,308.52,308.04,308.38,1100.0,302.375,302.8461,302.375,302.7087,1100.0
2023-04-25 13:45:00,308.38,308.9,308.27,308.82,5846.0,302.7087,303.2192,302.6007,303.1406,5846.0
2023-04-25 13:50:00,308.77,308.83,308.43,308.83,1663.0,303.0915,303.1504,302.7578,303.1504,1663.0
2023-04-25 13:55:00,308.73,308.94,308.72,308.93,1683.0,303.0523,303.2584,303.0425,303.2486,1683.0
2023-04-25 14:00:00,309.01,309.01,308.58,308.58,3531.0,303.3271,303.3271,302.905,302.905,3531.0
2023-04-25 14:05:00,308.86,308.92,308.33,308.37,3160.0,303.1799,303.2388,302.6596,302.6989,3160.0
2023-04-25 14:10:00,308.39,308.49,307.93,307.97,5634.0,302.7185,302.8167,302.267,302.3063,5634.0
2023-04-25 14:15:00,307.99,308.2,307.84,308.04,2000.0,302.3259,302.532,302.1787,302.375,2000.0
2023-04-25 14:20:00,307.93,308.34,307.93,308.28,2697.0,302.267,302.6695,302.267,302.6106,2697.0
2023-04-25 14:25:00,308.34,308.34,307.86,308.13,5986.0,302.6695,302.6695,302.1983,302.4633,5986.0
2023-04-25 14:30:00,308.17,308.52,308.07,308.52,3980.0,302.5026,302.8461,302.4044,302.8461,3980.0
2023-04-25 14:35:00,308.62,308.68,308.04,308.09,2800.0,302.9443,303.0032,302.375,302.4241,2800.0
2023-04-25 14:40:00,308.03,308.03,307.24,307.38,4955.0,302.3652,302.3652,301.5897,301.7271,4955.0
2023-04-25 14:45:00,307.33,307.33,306.82,307.29,3321.0,301.678,301.678,301.1774,301.6388,3321.0
2023-04-25 14:50:00,307.29,307.46,306.96,307.4,6384.0,301.6388,301.8056,301.3148,301.7467,6384.0
2023-04-25 14:55:00,307.34,307.61,307.29,307.31,4088.0,301.6878,301.9529,301.6388,301.6584,4088.0
2023-04-25 15:00:00,307.34,308.3,307.34,308.11,8279.0,301.6878,302.6302,301.6878,302.4437,8279.0
2023-04-25 15:05:00,308.15,309.03,308.14,309.03,12067.0,302.483,303.3468,302.4731,303.3468,12067.0
2023-04-25 15:10:00,309.09,309.32,308.84,309.0,8698.0,303.4057,303.6314,303.1603,303.3173,8698.0
2023-04-25 15:15:00,309.0,309.13,308.74,309.07,3559.0,303.3173,303.4449,303.0621,303.386,3559.0
2023-04-25 15:20:00,308.99,309.61,308.98,309.57,6387.0,303.3075,303.9161,303.2977,303.8768,6387.0
2023-04-25 15:25:00,309.56,309.59,308.9,308.9,4911.0,303.867,303.8965,303.2192,303.2192,4911.0
2023-04-25 15:30:00,308.99,309.08,308.47,308.47,5470.0,303.3075,303.3958,302.7971,302.7971,5470.0
2023-04-25 15:35:00,308.36,308.49,307.89,307.93,7213.0,302.6891,302.8167,302.2277,302.267,7213.0
2023-04-25 15:40:00,307.86,308.03,306.99,307.0,17654.0,302.1983,302.3652,301.3443,301.3541,17654.0
2023-04-25 15:45:00,307.12,307.46,306.19,307.4,25163.0,301.4719,301.8056,300.559,301.7467,25163.0
2023-04-25 15:50:00,307.25,307.55,306.44,306.44,19794.0,301.5995,301.894,300.8044,300.8044,19794.0
2023-04-25 15:55:00,306.6,306.99,306.4,306.45,39189.0,300.9615,301.3443,300.7651,300.8142,39189.0
2023-04-26 09:30:00,306.73,307.68,305.86,307.51,11486.0,301.0891,302.0216,300.2351,301.8547,11486.0
2023-04-26 09:35:00,308.48,308.48,307.6,307.61,7290.0,302.8069,302.8069,301.9431,301.9529,7290.0
2023-04-26 09:40:00,308.09,308.09,307.58,307.69,2309.0,302.4241,302.4241,301.9234,302.0314,2309.0
2023-04-26 09:45:00,307.69,308.1,306.8,307.2,9571.0,302.0314,302.4339,301.1578,301.5504,9571.0
2023-04-26 09:50:00,306.9,307.57,306.78,307.18,11315.0,301.2559,301.9136,301.1381,301.5308,11315.0
2023-04-26 09:55:00,307.14,307.78,306.66,307.52,9331.0,301.4915,302.1198,301.0204,301.8645,9331.0
2023-04-26 10:00:00,307.62,308.76,307.39,308.55,44155.0,301.9627,303.0817,301.7369,302.8756,44155.0
2023-04-26 10:05:00,308.55,308.8,307.74,308.12,16593.0,302.8756,303.121,302.0805,302.4535,16593.0
2023-04-26 10:10:00,308.12,308.12,307.48,307.73,5234.0,302.4535,302.4535,301.8253,302.0707,5234.0
2023-04-26 10:15:00,307.7,307.84,307.61,307.84,1919.0,302.0412,302.1787,301.9529,302.1787,1919.0
2023-04-26 10:20:00,307.89,307.94,307.47,307.79,4439.0,302.2277,302.2768,301.8155,302.1296,4439.0
2023-04-26 10:25:00,307.86,307.87,307.67,307.87,5320.0,302.1983,302.2081,302.0118,302.2081,5320.0
2023-04-26 10:30:00,307.91,308.01,307.4,307.56,15573.0,302.2474,302.3455,301.7467,301.9038,15573.0
2023-04-26 10:35:00,307.67,308.11,307.51,307.54,9820.0,302.0118,302.4437,301.8547,301.8842,9820.0
2023-04-26 10:40:00,307.53,308.11,307.52,307.92,5078.0,301.8744,302.4437,301.8645,302.2572,5078.0
2023-04-26 10:45:00,308.12,308.3,307.83,308.13,5890.0,302.4535,302.6302,302.1688,302.4633,5890.0
2023-04-26 10:50:00,308.21,308.21,307.92,307.95,5760.0,302.5418,302.5418,302.2572,302.2866,5760.0
2023-04-26 10:55:00,307.98,308.0,307.75,307.86,2800.0,302.3161,302.3357,302.0903,302.1983,2800.0
2023-04-26 11:00:00,307.91,308.14,307.91,308.14,6067.0,302.2474,302.4731,302.2474,302.4731,6067.0
2023-04-26 11:05:00,308.14,308.47,308.01,308.47,4791.0,302.4731,302.7971,302.3455,302.7971,4791.0
2023-04-26 11:10:00,308.55,308.75,308.54,308.75,558.0,302.8756,303.0719,302.8658,303.0719,558.0
2023-04-26 11:15:00,308.64,308.8,308.64,308.75,3429.0,302.9639,303.121,302.9639,303.0719,3429.0
2023-04-26 11:20:00,308.76,308.76,308.0,308.01,1806.0,303.0817,303.0817,302.3357,302.3455,1806.0
2023-04-26 11:25:00,308.08,308.16,308.03,308.03,900.0,302.4142,302.4928,302.3652,302.3652,900.0
2023-04-26 11:30:00,308.02,308.15,307.8,308.0,3658.0,302.3553,302.483,302.1394,302.3357,3658.0
2023-04-26 11:35:00,308.0,308.2,307.73,308.2,1610.0,302.3357,302.532,302.0707,302.532,1610.0
2023-04-26 11:40:00,308.16,308.31,307.98,308.12,3330.0,302.4928,302.64,302.3161,302.4535,3330.0
2023-04-26 11:45:00,308.26,308.31,307.84,307.85,3278.0,302.5909,302.64,302.1787,302.1885,3278.0
2023-04-26 11:50:00,307.7,307.88,307.63,307.81,1600.0,302.0412,302.2179,301.9725,302.1492,1600.0
2023-04-26 11:55:00,307.76,307.9,307.64,307.9,2921.0,302.1001,302.2375,301.9823,302.2375,2921.0
2023-04-26 12:00:00,307.81,308.0,307.63,307.63,2582.0,302.1492,302.3357,301.9725,301.9725,2582.0
2023-04-26 12:05:00,307.86,308.0,307.86,308.0,300.0,302.1983,302.3357,302.1983,302.3357,300.0
2023-04-26 12:10:00,308.12,308.2,308.04,308.19,605.0,302.4535,302.532,302.375,302.5222,605.0
2023-04-26 12:15:00,308.19,308.2,307.93,308.01,2300.0,302.5222,302.532,302.267,302.3455,2300.0
2023-04-26 12:20:00,307.87,308.14,307.87,308.14,1630.0,302.2081,302.4731,302.2081,302.4731,1630.0
2023-04-26 12:25:00,308.13,308.14,307.86,308.02,2096.0,302.4633,302.4731,302.1983,302.3553,2096.0
2023-04-26 12:30:00,307.91,308.02,307.75,307.75,1938.0,302.2474,302.3553,302.0903,302.0903,1938.0
2023-04-26 12:35:00,307.7,308.0,307.65,307.83,4368.0,302.0412,302.3357,301.9921,302.1688,4368.0
2023-04-26 12:40:00,307.88,307.95,307.63,307.68,1971.0,302.2179,302.2866,301.9725,302.0216,1971.0
2023-04-26 12:45:00,307.68,307.82,307.61,307.65,3436.0,302.0216,302.159,301.9529,301.9921,3436.0
2023-04-26 12:50:00,307.65,307.81,307.61,307.71,5286.0,301.9921,302.1492,301.9529,302.051,5286.0
2023-04-26 12:55:00,307.7,307.87,307.63,307.86,3890.0,302.0412,302.2081,301.9725,302.1983,3890.0
2023-04-26 13:00:00,307.89,308.07,307.79,307.85,3500.0,302.2277,302.4044,302.1296,302.1885,3500.0
2023-04-26 13:05:00,307.77,307.96,307.61,307.81,5132.0,302.1099,302.2964,301.9529,302.1492,5132.0
2023-04-26 13:10:00,307.81,307.99,307.6,307.98,4336.0,302.1492,302.3259,301.9431,302.3161,4336.0
2023-04-26 13:15:00,307.99,307.99,307.68,307.68,4446.0,302.3259,302.3259,302.0216,302.0216,4446.0
2023-04-26 13:20:00,307.69,307.69,307.17,307.17,20888.0,302.0314,302.0314,301.521,301.521,20888.0
2023-04-26 13:25:00,307.12,307.12,306.64,307.08,3723.0,301.4719,301.4719,301.0007,301.4326,3723.0
2023-04-26 13:30:00,306.93,307.06,306.92,307.06,1228.0,301.2854,301.413,301.2756,301.413,1228.0
2023-04-26 13:35:00,307.0,307.01,306.53,306.62,2109.0,301.3541,301.3639,300.8927,300.9811,2109.0
2023-04-26 13:40:00,306.19,306.27,305.63,305.63,1185.0,300.559,300.6375,300.0093,300.0093,1185.0
2023-04-26 13:45:00,305.59,305.59,304.88,304.88,2000.0,299.97,299.97,299.2731,299.2731,2000.0
2023-04-26 13:50:00,304.67,304.67,304.37,304.42,1040.0,299.0669,299.0669,298.7725,298.8215,1040.0
2023-04-26 13:55:00,304.37,304.88,304.37,304.66,3500.0,298.7725,299.2731,298.7725,299.0571,3500.0
2023-04-26 14:00:00,304.94,305.12,304.85,305.12,3013.0,299.332,299.5087,299.2436,299.5087,3013.0
2023-04-26 14:05:00,305.15,305.2,304.96,304.96,1727.0,299.5381,299.5872,299.3516,299.3516,1727.0
2023-04-26 14:10:00,304.9,305.14,304.79,304.96,989.0,299.2927,299.5283,299.1847,299.3516,989.0
2023-04-26 14:15:00,304.76,305.09,304.76,304.99,1516.0,299.1553,299.4792,299.1553,299.3811,1516.0
2023-04-26 14:20:00,304.84,304.98,304.75,304.98,1916.0,299.2338,299.3712,299.1455,299.3712,1916.0
2023-04-26 14:25:00,304.98,305.23,304.89,304.92,2624.0,299.3712,299.6167,299.2829,299.3124,2624.0
2023-04-26 14:30:00,304.79,304.92,304.39,304.5,1221.0,299.1847,299.3124,298.7921,298.9001,1221.0
2023-04-26 14:35:00,304.4,304.41,303.95,304.19,3914.0,298.8019,298.8117,298.3602,298.5958,3914.0
2023-04-26 14:40:00,304.11,304.59,304.04,304.4,15566.0,298.5172,298.9884,298.4485,298.8019,15566.0
2023-04-26 14:45:00,304.41,305.41,304.19,305.41,5093.0,298.8117,299.7933,298.5958,299.7933,5093.0
2023-04-26 14:50:00,305.26,305.54,305.01,305.54,7697.0,299.6461,299.9209,299.4007,299.9209,7697.0
2023-04-26 14:55:00,305.56,305.91,305.23,305.67,7818.0,299.9406,300.2841,299.6167,300.0486,7818.0
2023-04-26 15:00:00,305.62,305.62,304.63,304.71,2502.0,299.9995,299.9995,299.0277,299.1062,2502.0
2023-04-26 15:05:00,304.68,304.89,304.64,304.87,4676.0,299.0768,299.2829,299.0375,299.2633,4676.0
2023-04-26 15:10:00,304.81,305.03,304.57,304.61,2869.0,299.2044,299.4203,298.9688,299.0081,2869.0
2023-04-26 15:15:00,304.54,304.79,304.32,304.7,5488.0,298.9393,299.1847,298.7234,299.0964,5488.0
2023-04-26 15:20:00,304.7,304.75,304.26,304.26,11518.0,299.0964,299.1455,298.6645,298.6645,11518.0
2023-04-26 15:25:00,304.29,304.72,304.28,304.72,3828.0,298.6939,299.116,298.6841,299.116,3828.0
2023-04-26 15:30:00,304.68,304.85,304.3,304.38,6679.0,299.0768,299.2436,298.7038,298.7823,6679.0
2023-04-26 15:35:00,304.31,304.74,304.15,304.74,9219.0,298.7136,299.1357,298.5565,299.1357,9219.0
2023-04-26 15:40:00,304.79,305.05,304.41,304.53,8004.0,299.1847,299.44,298.8117,298.9295,8004.0
2023-04-26 15:45:00,304.57,304.71,304.32,304.52,9004.0,298.9688,299.1062,298.7234,298.9197,9004.0
2023-04-26 15:50:00,304.44,304.72,304.01,304.58,18604.0,298.8412,299.116,298.4191,298.9786,18604.0
2023-04-26 15:55:00,304.63,305.33,304.52,304.78,73970.0,299.0277,299.7148,298.9197,299.1749,73970.0
2023-04-27 09:30:00,308.24,308.51,306.84,308.35,7713.0,302.5713,302.8363,301.197,302.6793,7713.0
2023-04-27 09:35:00,308.33,309.11,307.41,308.06,2200.0,302.6596,303.4253,301.7566,302.3946,2200.0
2023-04-27 09:40:00,307.88,308.24,307.26,307.62,4711.0,302.2179,302.5713,301.6093,301.9627,4711.0
2023-04-27 09:45:00,307.59,307.88,307.37,307.37,1575.0,301.9332,302.2179,301.7173,301.7173,1575.0
2023-04-27 09:50:00,307.55,308.34,307.29,308.34,2741.0,301.894,302.6695,301.6388,302.6695,2741.0
2023-04-27 09:55:00,307.89,307.98,306.52,306.81,4416.0,302.2277,302.3161,300.8829,301.1676,4416.0
2023-04-27 10:00:00,306.81,307.03,305.74,306.81,4179.0,301.1676,301.3835,300.1173,301.1676,4179.0
2023-04-27 10:05:00,306.97,307.76,306.8,307.56,8822.0,301.3247,302.1001,301.1578,301.9038,8822.0
2023-04-27 10:10:00,307.56,307.56,307.14,307.38,2700.0,301.9038,301.9038,301.4915,301.7271,2700.0
2023-04-27 10:15:00,307.54,308.25,307.54,308.04,6484.0,301.8842,302.5811,301.8842,302.375,6484.0
2023-04-27 10:20:00,307.99,308.2,307.71,307.97,3412.0,302.3259,302.532,302.051,302.3063,3412.0
2023-04-27 10:25:00,307.98,308.08,307.68,307.72,3280.0,302.3161,302.4142,302.0216,302.0609,3280.0
2023-04-27 10:30:00,307.64,307.68,306.97,306.97,3313.0,301.9823,302.0216,301.3247,301.3247,3313.0
2023-04-27 10:35:00,306.98,307.58,306.97,307.05,3126.0,301.3345,301.9234,301.3247,301.4032,3126.0
2023-04-27 10:40:00,307.2,307.31,306.68,306.82,3066.0,301.5504,301.6584,301.04,301.1774,3066.0
2023-04-27 10:45:00,306.98,307.19,306.92,307.09,1600.0,301.3345,301.5406,301.2756,301.4424,1600.0
2023-04-27 10:50:00,307.09,307.09,306.54,306.65,3408.0,301.4424,301.4424,300.9026,301.0105,3408.0
2023-04-27 10:55:00,306.68,306.68,305.99,306.6,3385.0,301.04,301.04,300.3627,300.9615,3385.0
2023-04-27 11:00:00,306.6,306.98,306.42,306.79,2896.0,300.9615,301.3345,300.7848,301.148,2896.0
2023-04-27 11:05:00,306.68,306.68,306.11,306.4,2663.0,301.04,301.04,300.4805,300.7651,2663.0
2023-04-27 11:10:00,306.21,306.21,305.44,306.11,2466.0,300.5786,300.5786,299.8228,300.4805,2466.0
2023-04-27 11:15:00,306.0,306.37,306.0,306.04,4911.0,300.3725,300.7357,300.3725,300.4118,4911.0
2023-04-27 11:20:00,305.78,306.92,305.78,306.88,5647.0,300.1565,301.2756,300.1565,301.2363,5647.0
2023-04-27 11:25:00,307.08,307.64,306.88,307.41,5732.0,301.4326,301.9823,301.2363,301.7566,5732.0
2023-04-27 11:30:00,307.64,308.29,307.64,308.0,2502.0,301.9823,302.6204,301.9823,302.3357,2502.0
2023-04-27 11:35:00,307.91,308.26,307.71,308.25,5405.0,302.2474,302.5909,302.051,302.5811,5405.0
2023-04-27 11:40:00,308.25,308.49,308.24,308.42,2200.0,302.5811,302.8167,302.5713,302.748,2200.0
2023-04-27 11:45:00,308.4,308.74,308.36,308.63,2820.0,302.7284,303.0621,302.6891,302.9541,2820.0
2023-04-27 11:50:00,308.64,309.11,308.64,309.0,4200.0,302.9639,303.4253,302.9639,303.3173,4200.0
2023-04-27 11:55:00,309.04,309.3,309.03,309.3,1728.0,303.3566,303.6118,303.3468,303.6118,1728.0
2023-04-27 12:00:00,309.37,309.6,309.22,309.22,2049.0,303.6805,303.9063,303.5333,303.5333,2049.0
2023-04-27 12:05:00,309.27,309.27,308.99,309.11,1800.0,303.5824,303.5824,303.3075,303.4253,1800.0
2023-04-27 12:10:00,308.81,309.28,308.81,309.16,1600.0,303.1308,303.5922,303.1308,303.4744,1600.0
2023-04-27 12:15:00,309.28,309.36,309.08,309.31,3800.0,303.5922,303.6707,303.3958,303.6216,3800.0
2023-04-27 12:20:00,309.25,309.32,308.94,309.32,1586.0,303.5627,303.6314,303.2584,303.6314,1586.0
2023-04-27 12:25:00,309.25,309.34,309.13,309.31,1860.0,303.5627,303.6511,303.4449,303.6216,1860.0
2023-04-27 12:30:00,309.23,309.42,309.08,309.42,2299.0,303.5431,303.7296,303.3958,303.7296,2299.0
2023-04-27 12:35:00,309.32,309.41,308.94,309.16,4880.0,303.6314,303.7198,303.2584,303.4744,4880.0
2023-04-27 12:40:00,309.1,309.28,308.93,309.28,2500.0,303.4155,303.5922,303.2486,303.5922,2500.0
2023-04-27 12:45:00,309.4,309.85,309.38,309.56,2905.0,303.71,304.1517,303.6903,303.867,2905.0
2023-04-27 12:50:00,309.7,309.86,309.7,309.84,2294.0,304.0044,304.1615,304.0044,304.1419,2294.0
2023-04-27 12:55:00,309.84,309.84,309.38,309.38,2542.0,304.1419,304.1419,303.6903,303.6903,2542.0
2023-04-27 13:00:00,309.53,309.66,309.3,309.65,2394.0,303.8376,303.9652,303.6118,303.9554,2394.0
2023-04-27 13:05:00,309.69,309.78,309.52,309.59,1893.0,303.9946,304.083,303.8278,303.8965,1893.0
2023-04-27 13:10:00,309.63,309.64,309.09,309.09,1300.0,303.9357,303.9455,303.4057,303.4057,1300.0
2023-04-27 13:15:00,309.28,309.33,309.07,309.33,800.0,303.5922,303.6412,303.386,303.6412,800.0
2023-04-27 13:20:00,309.31,309.74,309.29,309.61,1400.0,303.6216,304.0437,303.602,303.9161,1400.0
2023-04-27 13:25:00,309.71,309.83,309.59,309.67,2945.0,304.0143,304.1321,303.8965,303.975,2945.0
2023-04-27 13:30:00,309.74,310.22,309.59,310.13,3411.0,304.0437,304.5149,303.8965,304.4265,3411.0
2023-04-27 13:35:00,310.09,310.52,310.09,310.27,5481.0,304.3873,304.8094,304.3873,304.564,5481.0
2023-04-27 13:40:00,310.34,310.34,309.95,310.29,3176.0,304.6327,304.6327,304.2498,304.5836,3176.0
2023-04-27 13:45:00,310.25,310.53,310.18,310.31,2586.0,304.5443,304.8192,304.4756,304.6032,2586.0
2023-04-27 13:50:00,310.36,310.64,310.36,310.62,1420.0,304.6523,304.9272,304.6523,304.9075,1420.0
2023-04-27 13:55:00,310.63,310.69,309.92,309.92,3404.0,304.9173,304.9762,304.2204,304.2204,3404.0
2023-04-27 14:00:00,309.98,310.5,309.96,310.5,3408.0,304.2793,304.7897,304.2597,304.7897,3408.0
2023-04-27 14:05:00,310.32,310.33,309.82,310.06,3181.0,304.613,304.6229,304.1222,304.3578,3181.0
2023-04-27 14:10:00,310.15,310.45,310.15,310.45,2000.0,304.4462,304.7407,304.4462,304.7407,2000.0
2023-04-27 14:15:00,310.54,310.94,310.48,310.91,2206.0,304.829,305.2216,304.7701,305.1922,2206.0
2023-04-27 14:20:00,310.92,310.92,310.61,310.74,1800.0,305.202,305.202,304.8977,305.0253,1800.0
2023-04-27 14:25:00,310.74,311.0,310.68,311.0,3209.0,305.0253,305.2805,304.9664,305.2805,3209.0
2023-04-27 14:30:00,311.03,311.42,311.03,311.4,1607.0,305.31,305.6928,305.31,305.6732,1607.0
2023-04-27 14:35:00,311.37,311.41,310.91,311.15,3709.0,305.6437,305.683,305.1922,305.4278,3709.0
2023-04-27 14:40:00,311.27,311.51,311.01,311.5,2836.0,305.5456,305.7812,305.2904,305.7713,2836.0
2023-04-27 14:45:00,311.45,311.55,311.34,311.41,4035.0,305.7223,305.8204,305.6143,305.683,4035.0
2023-04-27 14:50:00,311.47,311.65,311.22,311.47,7474.0,305.7419,305.9186,305.4965,305.7419,7474.0
2023-04-27 14:55:00,311.5,311.97,311.5,311.97,3550.0,305.7713,306.2327,305.7713,306.2327,3550.0
2023-04-27 15:00:00,311.92,312.24,311.64,312.03,5020.0,306.1836,306.4977,305.9088,306.2916,5020.0
2023-04-27 15:05:00,312.16,312.16,311.8,311.95,3932.0,306.4192,306.4192,306.0658,306.2131,3932.0
2023-04-27 15:10:00,311.94,311.94,311.41,311.51,5513.0,306.2032,306.2032,305.683,305.7812,5513.0
2023-04-27 15:15:00,311.5,311.66,311.31,311.34,6884.0,305.7713,305.9284,305.5848,305.6143,6884.0
2023-04-27 15:20:00,311.28,311.33,310.93,311.06,3560.0,305.5554,305.6045,305.2118,305.3394,3560.0
2023-04-27 15:25:00,311.06,311.09,310.6,310.85,7250.0,305.3394,305.3689,304.8879,305.1333,7250.0
2023-04-27 15:30:00,310.84,310.87,310.38,310.48,7204.0,305.1235,305.1529,304.6719,304.7701,7204.0
2023-04-27 15:35:00,310.39,310.63,310.28,310.41,18831.0,304.6818,304.9173,304.5738,304.7014,18831.0
2023-04-27 15:40:00,310.3,310.9,310.3,310.87,14011.0,304.5934,305.1824,304.5934,305.1529,14011.0
2023-04-27 15:45:00,310.87,312.11,310.87,312.11,9943.0,305.1529,306.3701,305.1529,306.3701,9943.0
2023-04-27 15:50:00,312.11,312.11,311.05,311.46,18097.0,306.3701,306.3701,305.3296,305.7321,18097.0
2023-04-27 15:55:00,311.46,311.62,311.06,311.52,52614.0,305.7321,305.8891,305.3394,305.791,52614.0
2023-04-28 09:30:00,311.14,311.87,309.02,310.38,6694.0,305.418,306.1345,303.337,304.6719,6694.0
2023-04-28 09:35:00,310.96,311.48,310.09,311.48,2400.0,305.2413,305.7517,304.3873,305.7517,2400.0
2023-04-28 09:40:00,311.13,311.98,311.13,311.5,1700.0,305.4081,306.2425,305.4081,305.7713,1700.0
2023-04-28 09:45:00,311.84,312.45,311.84,312.45,800.0,306.1051,306.7039,306.1051,306.7039,800.0
2023-04-28 09:50:00,312.25,312.42,312.17,312.42,500.0,306.5075,306.6744,306.429,306.6744,500.0
2023-04-28 09:55:00,312.35,312.55,311.77,311.77,1862.0,306.6057,306.802,306.0364,306.0364,1862.0
2023-04-28 10:00:00,311.72,312.33,311.27,312.1,4530.0,305.9873,306.5861,305.5456,306.3603,4530.0
2023-04-28 10:05:00,312.04,312.57,311.92,312.57,2910.0,306.3014,306.8217,306.1836,306.8217,2910.0
2023-04-28 10:10:00,312.72,312.88,312.23,312.56,2889.0,306.9689,307.126,306.4879,306.8118,2889.0
2023-04-28 10:15:00,312.87,313.18,312.8,313.03,1600.0,307.1161,307.4204,307.0474,307.2732,1600.0
2023-04-28 10:20:00,313.18,313.42,312.44,313.04,8658.0,307.4204,307.656,306.6941,307.283,8658.0
2023-04-28 10:25:00,312.93,312.93,312.57,312.69,2426.0,307.175,307.175,306.8217,306.9395,2426.0
2023-04-28 10:30:00,312.82,312.84,311.86,312.04,2285.0,307.0671,307.0867,306.1247,306.3014,2285.0
2023-04-28 10:35:00,311.74,312.0,310.89,311.41,2316.0,306.0069,306.2621,305.1726,305.683,2316.0
2023-04-28 10:40:00,311.87,312.02,311.47,311.72,2000.0,306.1345,306.2818,305.7419,305.9873,2000.0
2023-04-28 10:45:00,311.53,312.36,311.53,312.31,2600.0,305.8008,306.6155,305.8008,306.5664,2600.0
2023-04-28 10:50:00,312.43,312.73,312.37,312.69,2600.0,306.6842,306.9787,306.6253,306.9395,2600.0
2023-04-28 10:55:00,312.44,312.51,310.47,311.14,2977.0,306.6941,306.7628,304.7603,305.418,2977.0
2023-04-28 11:00:00,311.21,311.21,310.34,310.68,1418.0,305.4867,305.4867,304.6327,304.9664,1418.0
2023-04-28 11:05:00,310.87,311.4,310.72,311.37,1148.0,305.1529,305.6732,305.0057,305.6437,1148.0
2023-04-28 11:10:00,311.27,311.49,311.27,311.49,1096.0,305.5456,305.7615,305.5456,305.7615,1096.0
2023-04-28 11:15:00,311.4,311.8,311.3,311.8,2063.0,305.6732,306.0658,305.575,306.0658,2063.0
2023-04-28 11:20:00,311.59,311.89,311.5,311.5,2755.0,305.8597,306.1542,305.7713,305.7713,2755.0
2023-04-28 11:25:00,311.62,311.62,310.93,311.05,1000.0,305.8891,305.8891,305.2118,305.3296,1000.0
2023-04-28 11:30:00,311.55,311.82,311.55,311.66,800.0,305.8204,306.0855,305.8204,305.9284,800.0
2023-04-28 11:35:00,311.44,311.51,311.08,311.2,1818.0,305.7124,305.7812,305.3591,305.4769,1818.0
2023-04-28 11:40:00,311.14,311.62,310.96,311.25,1413.0,305.418,305.8891,305.2413,305.5259,1413.0
2023-04-28 11:45:00,311.21,311.85,311.19,311.85,800.0,305.4867,306.1149,305.467,306.1149,800.0
2023-04-28 11:50:00,311.75,311.75,311.5,311.62,735.0,306.0167,306.0167,305.7713,305.8891,735.0
2023-04-28 11:55:00,311.6,311.91,311.6,311.89,763.0,305.8695,306.1738,305.8695,306.1542,763.0
2023-04-28 12:00:00,311.81,312.0,311.79,312.0,4985.0,306.0756,306.2621,306.056,306.2621,4985.0
2023-04-28 12:05:00,312.0,312.13,311.86,311.91,4913.0,306.2621,306.3898,306.1247,306.1738,4913.0
2023-04-28 12:10:00,312.01,312.21,312.01,312.21,1030.0,306.272,306.4683,306.272,306.4683,1030.0
2023-04-28 12:15:00,312.2,312.2,311.8,312.08,1805.0,306.4585,306.4585,306.0658,306.3407,1805.0
2023-04-28 12:20:00,311.77,312.31,311.77,312.31,500.0,306.0364,306.5664,306.0364,306.5664,500.0
2023-04-28 12:25:00,312.06,312.38,312.06,312.29,635.0,306.321,306.6352,306.321,306.5468,635.0
2023-04-28 12:30:00,312.52,312.59,312.42,312.42,531.0,306.7726,306.8413,306.6744,306.6744,531.0
2023-04-28 12:35:00,312.3,312.4,312.3,312.34,500.0,306.5566,306.6548,306.5566,306.5959,500.0
2023-04-28 12:40:00,312.42,312.57,312.31,312.45,3759.0,306.6744,306.8217,306.5664,306.7039,3759.0
2023-04-28 12:45:00,312.53,312.54,312.29,312.38,1192.0,306.7824,306.7922,306.5468,306.6352,1192.0
2023-04-28 12:50:00,312.48,312.48,312.43,312.48,300.0,306.7333,306.7333,306.6842,306.7333,300.0
2023-04-28 12:55:00,312.54,312.83,312.45,312.48,12287.0,306.7922,307.0769,306.7039,306.7333,12287.0
2023-04-28 13:00:00,312.43,312.48,312.15,312.42,2602.0,306.6842,306.7333,306.4094,306.6744,2602.0
2023-04-28 13:05:00,312.48,312.55,312.25,312.35,1500.0,306.7333,306.802,306.5075,306.6057,1500.0
2023-04-28 13:10:00,312.2,312.45,312.2,312.22,1710.0,306.4585,306.7039,306.4585,306.4781,1710.0
2023-04-28 13:15:00,312.36,312.36,311.86,312.1,2446.0,306.6155,306.6155,306.1247,306.3603,2446.0
2023-04-28 13:20:00,311.79,312.04,311.73,311.73,516.0,306.056,306.3014,305.9971,305.9971,516.0
2023-04-28 13:25:00,311.87,311.89,311.6,311.66,1800.0,306.1345,306.1542,305.8695,305.9284,1800.0
2023-04-28 13:30:00,311.73,311.82,311.51,311.51,4787.0,305.9971,306.0855,305.7812,305.7812,4787.0
2023-04-28 13:35:00,311.6,311.63,311.31,311.42,2641.0,305.8695,305.899,305.5848,305.6928,2641.0
2023-04-28 13:40:00,311.47,311.51,311.27,311.27,1548.0,305.7419,305.7812,305.5456,305.5456,1548.0
2023-04-28 13:45:00,311.16,311.28,311.01,311.16,2567.0,305.4376,305.5554,305.2904,305.4376,2567.0
2023-04-28 13:50:00,311.08,311.15,310.88,310.96,1400.0,305.3591,305.4278,305.1627,305.2413,1400.0
2023-04-28 13:55:00,310.89,311.09,310.81,310.91,1100.0,305.1726,305.3689,305.094,305.1922,1100.0
2023-04-28 14:00:00,311.12,311.42,311.12,311.38,1875.0,305.3983,305.6928,305.3983,305.6535,1875.0
2023-04-28 14:05:00,311.48,311.69,311.48,311.61,2396.0,305.7517,305.9578,305.7517,305.8793,2396.0
2023-04-28 14:10:00,311.44,311.84,311.27,311.84,2300.0,305.7124,306.1051,305.5456,306.1051,2300.0
2023-04-28 14:15:00,311.74,312.06,311.6,311.85,2404.0,306.0069,306.321,305.8695,306.1149,2404.0
2023-04-28 14:20:00,311.84,311.84,311.48,311.67,1933.0,306.1051,306.1051,305.7517,305.9382,1933.0
2023-04-28 14:25:00,311.56,311.81,311.56,311.7,1100.0,305.8302,306.0756,305.8302,305.9677,1100.0
2023-04-28 14:30:00,311.75,311.81,311.64,311.68,962.0,306.0167,306.0756,305.9088,305.948,962.0
2023-04-28 14:35:00,311.55,311.61,311.06,311.16,2610.0,305.8204,305.8793,305.3394,305.4376,2610.0
2023-04-28 14:40:00,311.2,311.53,311.15,311.31,1200.0,305.4769,305.8008,305.4278,305.5848,1200.0
2023-04-28 14:45:00,311.33,311.33,310.86,311.02,2700.0,305.6045,305.6045,305.1431,305.3002,2700.0
2023-04-28 14:50:00,311.04,311.42,311.04,311.42,900.0,305.3198,305.6928,305.3198,305.6928,900.0
2023-04-28 14:55:00,311.36,311.8,311.36,311.69,2105.0,305.6339,306.0658,305.6339,305.9578,2105.0
2023-04-28 15:00:00,311.73,312.01,311.65,311.93,901.0,305.9971,306.272,305.9186,306.1934,901.0
2023-04-28 15:05:00,311.87,311.99,311.78,311.91,1440.0,306.1345,306.2523,306.0462,306.1738,1440.0
2023-04-28 15:10:00,311.89,312.07,311.89,312.01,1104.0,306.1542,306.3309,306.1542,306.272,1104.0
2023-04-28 15:15:00,311.88,312.2,311.88,312.16,1919.0,306.1444,306.4585,306.1444,306.4192,1919.0
2023-04-28 15:20:00,312.07,312.13,311.8,312.03,3400.0,306.3309,306.3898,306.0658,306.2916,3400.0
2023-04-28 15:25:00,312.22,312.24,311.67,311.87,2541.0,306.4781,306.4977,305.9382,306.1345,2541.0
2023-04-28 15:30:00,311.77,312.04,311.6,311.72,2697.0,306.0364,306.3014,305.8695,305.9873,2697.0
2023-04-28 15:35:00,311.61,311.9,311.4,311.79,4309.0,305.8793,306.164,305.6732,306.056,4309.0
2023-04-28 15:40:00,311.81,312.27,311.73,312.25,3825.0,306.0756,306.5272,305.9971,306.5075,3825.0
2023-04-28 15:45:00,312.31,312.48,312.06,312.23,6863.0,306.5664,306.7333,306.321,306.4879,6863.0
2023-04-28 15:50:00,312.24,312.39,311.93,312.39,8612.0,306.4977,306.645,306.1934,306.645,8612.0
2023-04-28 15:55:00,312.41,313.14,312.32,313.13,29195.0,306.6646,307.3812,306.5763,307.3714,29195.0
2023-05-01 09:30:00,312.23,314.58,312.23,313.62,47215.0,306.4879,308.7947,306.4879,307.8524,47215.0
2023-05-01 09:35:00,313.97,314.41,313.52,314.37,11410.0,308.1959,308.6278,307.7542,308.5886,11410.0
2023-05-01 09:40:00,314.44,314.92,313.84,314.82,14670.0,308.6573,309.1284,308.0683,309.0303,14670.0
2023-05-01 09:45:00,314.84,314.97,313.94,314.38,12114.0,309.0499,309.1775,308.1665,308.5984,12114.0
2023-05-01 09:50:00,314.41,314.59,312.52,313.45,9496.0,308.6278,308.8045,306.7726,307.6855,9496.0
2023-05-01 09:55:00,313.6,313.65,312.93,313.54,1618.0,307.8327,307.8818,307.175,307.7738,1618.0
2023-05-01 10:00:00,312.97,313.16,312.33,312.37,1100.0,307.2143,307.4008,306.5861,306.6253,1100.0
2023-05-01 10:05:00,312.67,312.83,312.01,312.7,2135.0,306.9198,307.0769,306.272,306.9493,2135.0
2023-05-01 10:10:00,312.5,312.9,312.39,312.83,1305.0,306.753,307.1456,306.645,307.0769,1305.0
2023-05-01 10:15:00,313.02,313.43,313.02,313.2,742.0,307.2634,307.6658,307.2634,307.4401,742.0
2023-05-01 10:20:00,312.87,312.96,311.92,311.92,2100.0,307.1161,307.2045,306.1836,306.1836,2100.0
2023-05-01 10:25:00,312.12,312.47,312.1,312.22,2102.0,306.3799,306.7235,306.3603,306.4781,2102.0
2023-05-01 10:30:00,312.53,312.68,312.05,312.68,1119.0,306.7824,306.9296,306.3112,306.9296,1119.0
2023-05-01 10:35:00,313.0,313.0,313.0,313.0,100.0,307.2438,307.2438,307.2438,307.2438,100.0
2023-05-01 10:40:00,313.02,313.7,312.81,313.49,2050.0,307.2634,307.9309,307.0573,307.7247,2050.0
2023-05-01 10:45:00,313.5,313.96,313.5,313.96,2100.0,307.7346,308.1861,307.7346,308.1861,2100.0
2023-05-01 10:50:00,313.91,314.02,313.43,313.43,700.0,308.137,308.245,307.6658,307.6658,700.0
2023-05-01 10:55:00,313.66,313.96,313.66,313.94,1414.0,307.8916,308.1861,307.8916,308.1665,1414.0
2023-05-01 11:00:00,313.9,314.09,313.26,313.26,1397.0,308.1272,308.3137,307.499,307.499,1397.0
2023-05-01 11:05:00,313.52,313.71,313.52,313.58,471.0,307.7542,307.9407,307.7542,307.8131,471.0
2023-05-01 11:10:00,313.59,313.63,313.19,313.19,800.0,307.8229,307.8622,307.4303,307.4303,800.0
2023-05-01 11:15:00,313.11,313.11,312.64,312.69,1819.0,307.3517,307.3517,306.8904,306.9395,1819.0
2023-05-01 11:20:00,312.96,313.37,312.95,312.96,1345.0,307.2045,307.607,307.1947,307.2045,1345.0
2023-05-01 11:25:00,312.82,313.0,312.61,312.96,1524.0,307.0671,307.2438,306.8609,307.2045,1524.0
2023-05-01 11:30:00,312.87,312.87,312.52,312.52,881.0,307.1161,307.1161,306.7726,306.7726,881.0
2023-05-01 11:35:00,312.82,313.01,312.82,313.0,1013.0,307.0671,307.2536,307.0671,307.2438,1013.0
2023-05-01 11:40:00,312.98,313.02,312.73,312.86,500.0,307.2241,307.2634,306.9787,307.1063,500.0
2023-05-01 11:45:00,313.1,313.1,313.02,313.02,1100.0,307.3419,307.3419,307.2634,307.2634,1100.0
2023-05-01 11:50:00,313.05,313.28,312.81,313.18,4057.0,307.2928,307.5186,307.0573,307.4204,4057.0
2023-05-01 11:55:00,313.14,313.16,313.04,313.04,830.0,307.3812,307.4008,307.283,307.283,830.0
2023-05-01 12:00:00,313.41,313.77,313.38,313.77,2391.0,307.6462,307.9996,307.6168,307.9996,2391.0
2023-05-01 12:05:00,313.58,313.8,313.57,313.8,515.0,307.8131,308.029,307.8033,308.029,515.0
2023-05-01 12:10:00,313.85,313.85,313.61,313.8,769.0,308.0781,308.0781,307.8425,308.029,769.0
2023-05-01 12:15:00,313.56,313.68,313.56,313.67,700.0,307.7935,307.9113,307.7935,307.9014,700.0
2023-05-01 12:20:00,313.77,314.14,313.75,314.14,1800.0,307.9996,308.3628,307.98,308.3628,1800.0
2023-05-01 12:25:00,314.09,314.09,313.51,313.78,2766.0,308.3137,308.3137,307.7444,308.0094,2766.0
2023-05-01 12:30:00,313.96,314.53,313.96,314.53,2167.0,308.1861,308.7456,308.1861,308.7456,2167.0
2023-05-01 12:35:00,314.6,314.75,314.44,314.63,500.0,308.8143,308.9616,308.6573,308.8438,500.0
2023-05-01 12:40:00,314.54,314.63,314.34,314.34,1160.0,308.7554,308.8438,308.5591,308.5591,1160.0
2023-05-01 12:45:00,314.38,314.39,313.99,313.99,803.0,308.5984,308.6082,308.2155,308.2155,803.0
2023-05-01 12:50:00,313.95,313.95,313.89,313.91,416.0,308.1763,308.1763,308.1174,308.137,416.0
2023-05-01 12:55:00,314.05,314.05,313.84,313.88,500.0,308.2744,308.2744,308.0683,308.1076,500.0
2023-05-01 13:00:00,313.87,313.87,313.64,313.74,1060.0,308.0978,308.0978,307.872,307.9701,1060.0
2023-05-01 13:05:00,313.72,313.86,313.72,313.86,600.0,307.9505,308.0879,307.9505,308.0879,600.0
2023-05-01 13:10:00,313.85,313.93,313.75,313.75,1100.0,308.0781,308.1567,307.98,307.98,1100.0
2023-05-01 13:15:00,313.76,313.85,313.69,313.72,1260.0,307.9898,308.0781,307.9211,307.9505,1260.0
2023-05-01 13:20:00,313.79,313.92,313.77,313.92,1715.0,308.0192,308.1468,307.9996,308.1468,1715.0
2023-05-01 13:25:00,313.81,313.81,313.54,313.55,604.0,308.0389,308.0389,307.7738,307.7836,604.0
2023-05-01 13:30:00,313.4,313.4,313.27,313.28,200.0,307.6364,307.6364,307.5088,307.5186,200.0
2023-05-01 13:35:00,313.4,313.54,313.11,313.52,1700.0,307.6364,307.7738,307.3517,307.7542,1700.0
2023-05-01 13:40:00,313.59,313.82,313.55,313.65,2430.0,307.8229,308.0487,307.7836,307.8818,2430.0
2023-05-01 13:45:00,313.73,313.93,313.73,313.73,1611.0,307.9603,308.1567,307.9603,307.9603,1611.0
2023-05-01 13:50:00,313.78,313.79,313.55,313.56,900.0,308.0094,308.0192,307.7836,307.7935,900.0
2023-05-01 13:55:00,313.49,313.6,313.23,313.6,616.0,307.7247,307.8327,307.4695,307.8327,616.0
2023-05-01 14:00:00,313.75,313.75,313.6,313.61,513.0,307.98,307.98,307.8327,307.8425,513.0
2023-05-01 14:05:00,313.38,313.38,313.2,313.24,714.0,307.6168,307.6168,307.4401,307.4793,714.0
2023-05-01 14:10:00,313.17,313.18,313.0,313.02,800.0,307.4106,307.4204,307.2438,307.2634,800.0
2023-05-01 14:15:00,312.98,313.08,312.88,312.97,2605.0,307.2241,307.3223,307.126,307.2143,2605.0
2023-05-01 14:20:00,312.92,312.96,312.69,312.71,1600.0,307.1652,307.2045,306.9395,306.9591,1600.0
2023-05-01 14:25:00,312.71,313.31,312.71,313.31,3822.0,306.9591,307.5481,306.9591,307.5481,3822.0
2023-05-01 14:30:00,313.37,313.37,312.93,312.93,2012.0,307.607,307.607,307.175,307.175,2012.0
2023-05-01 14:35:00,312.92,312.98,312.57,312.98,2401.0,307.1652,307.2241,306.8217,307.2241,2401.0
2023-05-01 14:40:00,312.93,313.45,312.86,313.45,3131.0,307.175,307.6855,307.1063,307.6855,3131.0
2023-05-01 14:45:00,313.46,313.54,313.06,313.08,2500.0,307.6953,307.7738,307.3027,307.3223,2500.0
2023-05-01 14:50:00,313.15,313.15,312.86,312.86,900.0,307.391,307.391,307.1063,307.1063,900.0
2023-05-01 14:55:00,312.87,313.09,312.87,313.03,1100.0,307.1161,307.3321,307.1161,307.2732,1100.0
2023-05-01 15:00:00,313.02,313.02,312.83,312.91,1500.0,307.2634,307.2634,307.0769,307.1554,1500.0
2023-05-01 15:05:00,312.98,313.02,312.84,312.91,4672.0,307.2241,307.2634,307.0867,307.1554,4672.0
2023-05-01 15:10:00,312.86,312.95,312.55,312.85,9149.0,307.1063,307.1947,306.802,307.0965,9149.0
2023-05-01 15:15:00,312.84,312.85,312.7,312.71,4400.0,307.0867,307.0965,306.9493,306.9591,4400.0
2023-05-01 15:20:00,312.78,313.06,312.78,312.91,5087.0,307.0278,307.3027,307.0278,307.1554,5087.0
2023-05-01 15:25:00,312.93,313.19,312.86,313.13,3871.0,307.175,307.4303,307.1063,307.3714,3871.0
2023-05-01 15:30:00,313.1,313.11,312.83,312.88,7531.0,307.3419,307.3517,307.0769,307.126,7531.0
2023-05-01 15:35:00,312.81,312.96,312.62,312.8,6037.0,307.0573,307.2045,306.8707,307.0474,6037.0
2023-05-01 15:40:00,312.8,312.97,312.72,312.85,8301.0,307.0474,307.2143,306.9689,307.0965,8301.0
2023-05-01 15:45:00,312.94,313.36,312.93,313.31,10237.0,307.1849,307.5971,307.175,307.5481,10237.0
2023-05-01 15:50:00,313.37,313.54,312.97,313.2,14599.0,307.607,307.7738,307.2143,307.4401,14599.0
2023-05-01 15:55:00,313.19,313.71,313.11,313.28,43335.0,307.4303,307.9407,307.3517,307.5186,43335.0
2023-05-02 09:30:00,310.7,311.16,309.31,309.31,10934.0,304.9861,305.4376,303.6216,303.6216,10934.0
2023-05-02 09:35:00,309.71,309.84,309.52,309.53,800.0,304.0143,304.1419,303.8278,303.8376,800.0
2023-05-02 09:40:00,309.24,309.73,309.2,309.27,3680.0,303.5529,304.0339,303.5136,303.5824,3680.0
2023-05-02 09:45:00,309.26,309.6,309.2,309.46,3210.0,303.5725,303.9063,303.5136,303.7689,3210.0
2023-05-02 09:50:00,309.69,309.69,308.88,309.0,3045.0,303.9946,303.9946,303.1995,303.3173,3045.0
2023-05-02 09:55:00,309.29,309.29,308.79,309.09,3695.0,303.602,303.602,303.1112,303.4057,3695.0
2023-05-02 10:00:00,308.82,308.83,307.92,307.95,4367.0,303.1406,303.1504,302.2572,302.2866,4367.0
2023-05-02 10:05:00,307.79,307.86,306.58,306.61,2351.0,302.1296,302.1983,300.9418,300.9713,2351.0
2023-05-02 10:10:00,306.98,306.98,305.92,306.06,4332.0,301.3345,301.3345,300.294,300.4314,4332.0
2023-05-02 10:15:00,306.01,307.52,305.83,307.27,8497.0,300.3823,301.8645,300.2056,301.6191,8497.0
2023-05-02 10:20:00,307.39,307.39,306.06,306.22,5355.0,301.7369,301.7369,300.4314,300.5884,5355.0
2023-05-02 10:25:00,306.21,306.65,305.94,306.1,2585.0,300.5786,301.0105,300.3136,300.4707,2585.0
2023-05-02 10:30:00,305.77,305.83,305.28,305.29,6515.0,300.1467,300.2056,299.6657,299.6755,6515.0
2023-05-02 10:35:00,305.48,305.63,305.07,305.19,4204.0,299.8621,300.0093,299.4596,299.5774,4204.0
2023-05-02 10:40:00,305.2,305.83,305.15,305.28,3411.0,299.5872,300.2056,299.5381,299.6657,3411.0
2023-05-02 10:45:00,305.26,305.27,304.43,304.83,1908.0,299.6461,299.6559,298.8314,299.224,1908.0
2023-05-02 10:50:00,305.07,305.34,304.66,305.11,2001.0,299.4596,299.7246,299.0571,299.4989,2001.0
2023-05-02 10:55:00,304.4,305.12,304.4,304.67,1576.0,298.8019,299.5087,298.8019,299.0669,1576.0
2023-05-02 11:00:00,304.8,304.83,304.08,304.67,3993.0,299.1946,299.224,298.4878,299.0669,3993.0
2023-05-02 11:05:00,304.87,305.34,304.87,305.06,1600.0,299.2633,299.7246,299.2633,299.4498,1600.0
2023-05-02 11:10:00,305.39,305.39,304.62,304.93,1052.0,299.7737,299.7737,299.0179,299.3222,1052.0
2023-05-02 11:15:00,304.96,305.34,304.88,304.93,1553.0,299.3516,299.7246,299.2731,299.3222,1553.0
2023-05-02 11:20:00,305.09,305.49,304.95,305.25,4800.0,299.4792,299.8719,299.3418,299.6363,4800.0
2023-05-02 11:25:00,305.22,305.55,305.21,305.48,1508.0,299.6068,299.9308,299.597,299.8621,1508.0
2023-05-02 11:30:00,305.66,305.72,305.12,305.7,10100.0,300.0387,300.0976,299.5087,300.078,10100.0
2023-05-02 11:35:00,305.74,306.39,305.73,306.2,1908.0,300.1173,300.7553,300.1075,300.5688,1908.0
2023-05-02 11:40:00,306.13,306.68,306.11,306.29,2544.0,300.5001,301.04,300.4805,300.6572,2544.0
2023-05-02 11:45:00,306.53,306.79,306.49,306.5,1802.0,300.8927,301.148,300.8535,300.8633,1802.0
2023-05-02 11:50:00,306.3,306.35,305.9,306.3,2701.0,300.667,300.7161,300.2743,300.667,2701.0
2023-05-02 11:55:00,306.29,306.35,305.95,305.96,1340.0,300.6572,300.7161,300.3234,300.3332,1340.0
2023-05-02 12:00:00,306.01,306.01,305.68,305.82,1223.0,300.3823,300.3823,300.0584,300.1958,1223.0
2023-05-02 12:05:00,305.75,305.87,305.52,305.65,3516.0,300.1271,300.2449,299.9013,300.0289,3516.0
2023-05-02 12:10:00,305.64,305.97,305.43,305.82,2858.0,300.0191,300.343,299.813,300.1958,2858.0
2023-05-02 12:15:00,305.83,305.83,305.47,305.52,1800.0,300.2056,300.2056,299.8522,299.9013,1800.0
2023-05-02 12:20:00,305.65,305.65,305.42,305.49,2200.0,300.0289,300.0289,299.8032,299.8719,2200.0
2023-05-02 12:25:00,305.32,306.15,305.32,306.15,1530.0,299.705,300.5197,299.705,300.5197,1530.0
2023-05-02 12:30:00,306.07,306.08,305.97,305.99,500.0,300.4412,300.451,300.343,300.3627,500.0
2023-05-02 12:35:00,306.14,306.15,305.76,305.8,1455.0,300.5099,300.5197,300.1369,300.1762,1455.0
2023-05-02 12:40:00,305.92,305.92,305.64,305.64,700.0,300.294,300.294,300.0191,300.0191,700.0
2023-05-02 12:45:00,305.65,305.81,305.63,305.72,596.0,300.0289,300.186,300.0093,300.0976,596.0
2023-05-02 12:50:00,305.61,305.86,305.61,305.86,708.0,299.9897,300.2351,299.9897,300.2351,708.0
2023-05-02 12:55:00,305.88,305.89,305.29,305.69,713.0,300.2547,300.2645,299.6755,300.0682,713.0
2023-05-02 13:00:00,305.56,305.79,305.3,305.75,2100.0,299.9406,300.1664,299.6854,300.1271,2100.0
2023-05-02 13:05:00,305.8,306.02,305.8,305.88,625.0,300.1762,300.3921,300.1762,300.2547,625.0
2023-05-02 13:10:00,306.03,306.03,305.85,305.86,400.0,300.4019,300.4019,300.2252,300.2351,400.0
2023-05-02 13:15:00,305.88,306.18,305.88,305.88,2200.0,300.2547,300.5492,300.2547,300.2547,2200.0
2023-05-02 13:20:00,306.09,306.22,306.0,306.16,864.0,300.4608,300.5884,300.3725,300.5295,864.0
2023-05-02 13:25:00,306.19,306.42,306.18,306.42,768.0,300.559,300.7848,300.5492,300.7848,768.0
2023-05-02 13:30:00,306.47,306.72,306.2,306.2,822.0,300.8338,301.0792,300.5688,300.5688,822.0
2023-05-02 13:35:00,306.27,306.58,306.26,306.48,1400.0,300.6375,300.9418,300.6277,300.8437,1400.0
2023-05-02 13:40:00,306.38,306.47,306.38,306.41,400.0,300.7455,300.8338,300.7455,300.7749,400.0
2023-05-02 13:45:00,306.42,306.69,306.4,306.69,1800.0,300.7848,301.0498,300.7651,301.0498,1800.0
2023-05-02 13:50:00,306.67,307.01,306.67,306.72,800.0,301.0302,301.3639,301.0302,301.0792,800.0
2023-05-02 13:55:00,306.7,306.84,306.48,306.48,1322.0,301.0596,301.197,300.8437,300.8437,1322.0
2023-05-02 14:00:00,306.5,306.59,306.0,306.19,1957.0,300.8633,300.9516,300.3725,300.559,1957.0
2023-05-02 14:05:00,306.25,306.58,306.25,306.38,2235.0,300.6179,300.9418,300.6179,300.7455,2235.0
2023-05-02 14:10:00,306.22,306.26,305.54,305.54,1200.0,300.5884,300.6277,299.9209,299.9209,1200.0
2023-05-02 14:15:00,305.73,305.84,305.73,305.84,400.0,300.1075,300.2154,300.1075,300.2154,400.0
2023-05-02 14:20:00,305.94,306.42,305.93,306.06,2200.0,300.3136,300.7848,300.3038,300.4314,2200.0
2023-05-02 14:25:00,305.82,306.24,305.82,306.24,411.0,300.1958,300.6081,300.1958,300.6081,411.0
2023-05-02 14:30:00,306.11,306.16,305.98,305.98,1026.0,300.4805,300.5295,300.3529,300.3529,1026.0
2023-05-02 14:35:00,306.05,306.52,306.05,306.46,2974.0,300.4216,300.8829,300.4216,300.824,2974.0
2023-05-02 14:40:00,306.46,306.46,306.29,306.33,1770.0,300.824,300.824,300.6572,300.6964,1770.0
2023-05-02 14:45:00,306.5,306.8,306.5,306.8,1200.0,300.8633,301.1578,300.8633,301.1578,1200.0
2023-05-02 14:50:00,306.98,307.28,306.98,307.01,1300.0,301.3345,301.6289,301.3345,301.3639,1300.0
2023-05-02 14:55:00,307.0,307.06,306.97,306.99,950.0,301.3541,301.413,301.3247,301.3443,950.0
2023-05-02 15:00:00,307.01,307.16,306.59,306.65,3252.0,301.3639,301.5112,300.9516,301.0105,3252.0
2023-05-02 15:05:00,306.61,307.14,306.46,307.14,1700.0,300.9713,301.4915,300.824,301.4915,1700.0
2023-05-02 15:10:00,307.25,307.51,307.19,307.35,2763.0,301.5995,301.8547,301.5406,301.6977,2763.0
2023-05-02 15:15:00,307.39,307.41,306.7,306.97,3015.0,301.7369,301.7566,301.0596,301.3247,3015.0
2023-05-02 15:20:00,306.97,307.23,306.9,307.02,2007.0,301.3247,301.5799,301.2559,301.3737,2007.0
2023-05-02 15:25:00,307.03,307.04,306.86,306.93,3579.0,301.3835,301.3934,301.2167,301.2854,3579.0
2023-05-02 15:30:00,307.01,307.02,306.46,306.46,3973.0,301.3639,301.3737,300.824,300.824,3973.0
2023-05-02 15:35:00,306.46,306.72,306.28,306.63,5666.0,300.824,301.0792,300.6473,300.9909,5666.0
2023-05-02 15:40:00,306.51,306.58,306.13,306.17,6196.0,300.8731,300.9418,300.5001,300.5394,6196.0
2023-05-02 15:45:00,306.02,306.06,305.52,305.61,5393.0,300.3921,300.4314,299.9013,299.9897,5393.0
2023-05-02 15:50:00,305.61,306.05,305.35,305.9,16807.0,299.9897,300.4216,299.7344,300.2743,16807.0
2023-05-02 15:55:00,305.94,306.3,305.7,305.78,41336.0,300.3136,300.667,300.078,300.1565,41336.0
2023-05-03 09:30:00,307.03,307.96,306.18,307.26,4438.0,301.3835,302.2964,300.5492,301.6093,4438.0
2023-05-03 09:35:00,306.79,307.31,306.67,306.75,800.0,301.148,301.6584,301.0302,301.1087,800.0
2023-05-03 09:40:00,306.76,307.15,306.76,306.94,1272.0,301.1185,301.5013,301.1185,301.2952,1272.0
2023-05-03 09:45:00,307.18,307.54,307.09,307.54,1600.0,301.5308,301.8842,301.4424,301.8842,1600.0
2023-05-03 09:50:00,307.9,308.29,307.42,307.98,900.0,302.2375,302.6204,301.7664,302.3161,900.0
2023-05-03 09:55:00,308.4,308.4,307.68,308.34,1973.0,302.7284,302.7284,302.0216,302.6695,1973.0
2023-05-03 10:00:00,308.58,309.02,308.33,308.42,1616.0,302.905,303.337,302.6596,302.748,1616.0
2023-05-03 10:05:00,308.08,308.24,307.87,308.24,600.0,302.4142,302.5713,302.2081,302.5713,600.0
2023-05-03 10:10:00,308.33,308.33,307.43,307.86,1050.0,302.6596,302.6596,301.7762,302.1983,1050.0
2023-05-03 10:15:00,307.91,308.22,307.91,308.02,600.0,302.2474,302.5517,302.2474,302.3553,600.0
2023-05-03 10:20:00,308.04,308.25,307.77,307.77,1714.0,302.375,302.5811,302.1099,302.1099,1714.0
2023-05-03 10:25:00,307.89,307.91,307.54,307.57,1035.0,302.2277,302.2474,301.8842,301.9136,1035.0
2023-05-03 10:30:00,307.61,307.61,307.4,307.46,618.0,301.9529,301.9529,301.7467,301.8056,618.0
2023-05-03 10:35:00,307.52,307.56,307.31,307.43,1700.0,301.8645,301.9038,301.6584,301.7762,1700.0
2023-05-03 10:40:00,307.24,307.33,306.78,306.98,1511.0,301.5897,301.678,301.1381,301.3345,1511.0
2023-05-03 10:45:00,306.94,307.0,306.29,306.88,3119.0,301.2952,301.3541,300.6572,301.2363,3119.0
2023-05-03 10:50:00,307.0,307.08,306.46,306.46,4640.0,301.3541,301.4326,300.824,300.824,4640.0
2023-05-03 10:55:00,306.82,307.04,306.82,306.9,1000.0,301.1774,301.3934,301.1774,301.2559,1000.0
2023-05-03 11:00:00,306.61,306.79,306.2,306.32,1831.0,300.9713,301.148,300.5688,300.6866,1831.0
2023-05-03 11:05:00,306.13,306.15,305.69,305.72,1400.0,300.5001,300.5197,300.0682,300.0976,1400.0
2023-05-03 11:10:00,305.81,305.81,305.18,305.48,12198.0,300.186,300.186,299.5676,299.8621,12198.0
2023-05-03 11:15:00,305.34,305.54,305.34,305.43,4790.0,299.7246,299.9209,299.7246,299.813,4790.0
2023-05-03 11:20:00,305.43,305.78,305.29,305.72,7224.0,299.813,300.1565,299.6755,300.0976,7224.0
2023-05-03 11:25:00,305.61,305.92,305.38,305.63,3840.0,299.9897,300.294,299.7639,300.0093,3840.0
2023-05-03 11:30:00,305.55,305.64,305.3,305.43,5817.0,299.9308,300.0191,299.6854,299.813,5817.0
2023-05-03 11:35:00,305.52,305.77,305.38,305.68,7782.0,299.9013,300.1467,299.7639,300.0584,7782.0
2023-05-03 11:40:00,305.67,305.69,305.46,305.47,1346.0,300.0486,300.0682,299.8424,299.8522,1346.0
2023-05-03 11:45:00,305.43,306.05,305.43,305.82,2014.0,299.813,300.4216,299.813,300.1958,2014.0
2023-05-03 11:50:00,305.82,306.21,305.82,306.18,1633.0,300.1958,300.5786,300.1958,300.5492,1633.0
2023-05-03 11:55:00,306.25,306.67,306.25,306.52,1213.0,300.6179,301.0302,300.6179,300.8829,1213.0
2023-05-03 12:00:00,306.52,306.52,306.0,306.23,9246.0,300.8829,300.8829,300.3725,300.5983,9246.0
2023-05-03 12:05:00,306.15,306.22,305.96,305.96,1000.0,300.5197,300.5884,300.3332,300.3332,1000.0
2023-05-03 12:10:00,306.09,306.22,306.01,306.22,542.0,300.4608,300.5884,300.3823,300.5884,542.0
2023-05-03 12:15:00,305.93,305.93,305.35,305.35,800.0,300.3038,300.3038,299.7344,299.7344,800.0
2023-05-03 12:20:00,305.18,305.62,305.1,305.55,1560.0,299.5676,299.9995,299.489,299.9308,1560.0
2023-05-03 12:25:00,305.49,305.72,305.47,305.72,500.0,299.8719,300.0976,299.8522,300.0976,500.0
2023-05-03 12:30:00,305.73,305.73,305.72,305.72,200.0,300.1075,300.1075,300.0976,300.0976,200.0
2023-05-03 12:35:00,305.61,305.61,305.6,305.6,1323.0,299.9897,299.9897,299.9798,299.9798,1323.0
2023-05-03 12:40:00,305.6,305.65,305.47,305.5,2034.0,299.9798,300.0289,299.8522,299.8817,2034.0
2023-05-03 12:45:00,305.55,305.55,305.53,305.55,320.0,299.9308,299.9308,299.9111,299.9308,320.0
2023-05-03 12:50:00,305.56,305.86,305.49,305.79,4191.0,299.9406,300.2351,299.8719,300.1664,4191.0
2023-05-03 12:55:00,305.71,305.88,305.71,305.88,437.0,300.0878,300.2547,300.0878,300.2547,437.0
2023-05-03 13:00:00,306.03,306.05,305.91,305.91,1114.0,300.4019,300.4216,300.2841,300.2841,1114.0
2023-05-03 13:05:00,306.11,306.11,305.71,305.72,6551.0,300.4805,300.4805,300.0878,300.0976,6551.0
2023-05-03 13:10:00,305.75,305.9,305.63,305.63,5765.0,300.1271,300.2743,300.0093,300.0093,5765.0
2023-05-03 13:15:00,305.65,305.73,305.65,305.73,442.0,300.0289,300.1075,300.0289,300.1075,442.0
2023-05-03 13:20:00,305.61,305.61,305.52,305.55,500.0,299.9897,299.9897,299.9013,299.9308,500.0
2023-05-03 13:25:00,305.62,305.86,305.62,305.76,1800.0,299.9995,300.2351,299.9995,300.1369,1800.0
2023-05-03 13:30:00,305.85,305.9,305.49,305.51,2705.0,300.2252,300.2743,299.8719,299.8915,2705.0
2023-05-03 13:35:00,305.47,305.59,305.39,305.54,600.0,299.8522,299.97,299.7737,299.9209,600.0
2023-05-03 13:40:00,305.62,305.85,305.58,305.58,2981.0,299.9995,300.2252,299.9602,299.9602,2981.0
2023-05-03 13:45:00,305.64,305.65,305.3,305.3,700.0,300.0191,300.0289,299.6854,299.6854,700.0
2023-05-03 13:50:00,305.3,305.31,305.01,305.01,1200.0,299.6854,299.6952,299.4007,299.4007,1200.0
2023-05-03 13:55:00,305.03,305.11,304.8,304.8,3400.0,299.4203,299.4989,299.1946,299.1946,3400.0
2023-05-03 14:00:00,304.51,307.96,304.51,305.04,4410.0,298.9099,302.2964,298.9099,299.4301,4410.0
2023-05-03 14:05:00,304.73,305.52,304.48,305.11,1800.0,299.1258,299.9013,298.8804,299.4989,1800.0
2023-05-03 14:10:00,304.56,305.0,304.48,305.0,1500.0,298.959,299.3909,298.8804,299.3909,1500.0
2023-05-03 14:15:00,305.0,305.24,305.0,305.14,3800.0,299.3909,299.6265,299.3909,299.5283,3800.0
2023-05-03 14:20:00,305.31,305.71,305.13,305.57,1337.0,299.6952,300.0878,299.5185,299.9504,1337.0
2023-05-03 14:25:00,305.83,306.39,305.83,306.13,1025.0,300.2056,300.7553,300.2056,300.5001,1025.0
2023-05-03 14:30:00,305.66,306.0,305.39,305.7,1600.0,300.0387,300.3725,299.7737,300.078,1600.0
2023-05-03 14:35:00,304.89,306.0,304.34,306.0,1220.0,299.2829,300.3725,298.743,300.3725,1220.0
2023-05-03 14:40:00,306.23,306.88,305.35,305.44,3822.0,300.5983,301.2363,299.7344,299.8228,3822.0
2023-05-03 14:45:00,305.72,306.08,305.12,305.12,4669.0,300.0976,300.451,299.5087,299.5087,4669.0
2023-05-03 14:50:00,305.13,305.4,304.63,304.88,5223.0,299.5185,299.7835,299.0277,299.2731,5223.0
2023-05-03 14:55:00,304.78,305.67,304.58,305.25,11870.0,299.1749,300.0486,298.9786,299.6363,11870.0
2023-05-03 15:00:00,305.22,305.48,304.36,304.93,7101.0,299.6068,299.8621,298.7627,299.3222,7101.0
2023-05-03 15:05:00,305.14,305.58,303.32,303.32,3808.0,299.5283,299.9602,297.7418,297.7418,3808.0
2023-05-03 15:10:00,303.26,303.42,302.52,302.82,4438.0,297.6829,297.8399,296.9565,297.251,4438.0
2023-05-03 15:15:00,302.72,303.08,302.16,302.8,1711.0,297.1528,297.5062,296.6031,297.2313,1711.0
2023-05-03 15:20:00,302.51,302.88,301.4,302.88,3322.0,296.9467,297.3099,295.8571,297.3099,3322.0
2023-05-03 15:25:00,302.91,303.04,301.36,301.49,4570.0,297.3393,297.4669,295.8178,295.9454,4570.0
2023-05-03 15:30:00,301.3,301.66,300.65,301.33,6311.0,295.7589,296.1123,295.1209,295.7884,6311.0
2023-05-03 15:35:00,301.26,301.42,300.92,300.97,4237.0,295.7197,295.8767,295.3859,295.435,4237.0
2023-05-03 15:40:00,300.82,300.88,300.25,300.42,10464.0,295.2878,295.3466,294.7282,294.8951,10464.0
2023-05-03 15:45:00,300.44,300.81,300.09,300.38,12386.0,294.9147,295.2779,294.5712,294.8558,12386.0
2023-05-03 15:50:00,300.39,300.71,300.16,300.61,26906.0,294.8657,295.1798,294.6399,295.0816,26906.0
2023-05-03 15:55:00,300.61,300.61,299.94,300.33,70469.0,295.0816,295.0816,294.4239,294.8068,70469.0
2023-05-04 09:30:00,299.38,300.21,299.38,299.89,3709.0,293.8742,294.689,293.8742,294.3749,3709.0
2023-05-04 09:35:00,300.26,301.35,300.07,300.33,3422.0,294.7381,295.808,294.5515,294.8068,3422.0
2023-05-04 09:40:00,299.79,300.12,299.79,299.79,400.0,294.2767,294.6006,294.2767,294.2767,400.0
2023-05-04 09:45:00,299.29,299.72,298.74,299.16,3650.0,293.7859,294.208,293.246,293.6583,3650.0
2023-05-04 09:50:00,299.28,299.31,299.0,299.31,696.0,293.7761,293.8055,293.5012,293.8055,696.0
2023-05-04 09:55:00,299.6,299.63,299.25,299.41,1200.0,294.0902,294.1196,293.7466,293.9037,1200.0
2023-05-04 10:00:00,299.24,299.8,299.03,299.09,5002.0,293.7368,294.2865,293.5307,293.5896,5002.0
2023-05-04 10:05:00,299.13,299.14,298.58,298.58,1900.0,293.6288,293.6386,293.0889,293.0889,1900.0
2023-05-04 10:10:00,298.57,298.76,298.0,298.07,4418.0,293.0791,293.2656,292.5196,292.5883,4418.0
2023-05-04 10:15:00,298.22,298.34,297.39,298.34,5780.0,292.7356,292.8534,291.9208,292.8534,5780.0
2023-05-04 10:20:00,298.59,298.73,297.46,298.37,2577.0,293.0988,293.2362,291.9895,292.8828,2577.0
2023-05-04 10:25:00,298.55,298.55,297.62,297.62,9786.0,293.0595,293.0595,292.1466,292.1466,9786.0
2023-05-04 10:30:00,297.58,297.61,297.31,297.53,3454.0,292.1073,292.1368,291.8423,292.0583,3454.0
2023-05-04 10:35:00,297.54,297.79,296.86,296.86,6270.0,292.0681,292.3135,291.4006,291.4006,6270.0
2023-05-04 10:40:00,296.86,297.18,296.82,296.85,10874.0,291.4006,291.7147,291.3613,291.3908,10874.0
2023-05-04 10:45:00,296.86,297.95,296.45,297.95,12513.0,291.4006,292.4705,290.9981,292.4705,12513.0
2023-05-04 10:50:00,297.96,298.06,297.76,298.0,4865.0,292.4803,292.5785,292.284,292.5196,4865.0
2023-05-04 10:55:00,298.0,298.05,297.08,297.21,9116.0,292.5196,292.5687,291.6165,291.7441,9116.0
2023-05-04 11:00:00,297.35,297.59,296.78,296.92,4534.0,291.8816,292.1172,291.3221,291.4595,4534.0
2023-05-04 11:05:00,297.18,298.09,297.18,298.09,9782.0,291.7147,292.608,291.7147,292.608,9782.0
2023-05-04 11:10:00,298.27,298.55,298.24,298.32,4905.0,292.7846,293.0595,292.7552,292.8337,4905.0
2023-05-04 11:15:00,298.38,298.38,297.5,297.5,15197.0,292.8926,292.8926,292.0288,292.0288,15197.0
2023-05-04 11:20:00,297.51,297.98,297.36,297.62,1600.0,292.0386,292.5,291.8914,292.1466,1600.0
2023-05-04 11:25:00,297.68,298.06,297.59,297.7,8509.0,292.2055,292.5785,292.1172,292.2251,8509.0
2023-05-04 11:30:00,297.81,298.08,297.74,298.0,6661.0,292.3331,292.5981,292.2644,292.5196,6661.0
2023-05-04 11:35:00,297.91,298.13,297.8,297.94,5401.0,292.4313,292.6472,292.3233,292.4607,5401.0
2023-05-04 11:40:00,298.03,298.03,297.74,297.74,4278.0,292.5491,292.5491,292.2644,292.2644,4278.0
2023-05-04 11:45:00,297.72,297.99,297.56,297.56,3499.0,292.2448,292.5098,292.0877,292.0877,3499.0
2023-05-04 11:50:00,297.53,297.56,297.29,297.35,1184.0,292.0583,292.0877,291.8227,291.8816,1184.0
2023-05-04 11:55:00,297.62,297.64,297.07,297.11,4180.0,292.1466,292.1662,291.6067,291.646,4180.0
2023-05-04 12:00:00,297.12,297.51,297.1,297.44,2230.0,291.6558,292.0386,291.6362,291.9699,2230.0
2023-05-04 12:05:00,297.43,297.83,297.35,297.71,3029.0,291.9601,292.3527,291.8816,292.2349,3029.0
2023-05-04 12:10:00,297.91,297.93,297.71,297.71,1848.0,292.4313,292.4509,292.2349,292.2349,1848.0
2023-05-04 12:15:00,297.74,297.9,297.62,297.8,12710.0,292.2644,292.4215,292.1466,292.3233,12710.0
2023-05-04 12:20:00,297.81,298.63,297.72,298.33,29872.0,292.3331,293.138,292.2448,292.8435,29872.0
2023-05-04 12:25:00,298.59,299.07,298.51,299.06,800.0,293.0988,293.5699,293.0202,293.5601,800.0
2023-05-04 12:30:00,299.21,299.46,298.65,298.7,13791.0,293.7074,293.9528,293.1577,293.2067,13791.0
2023-05-04 12:35:00,298.63,298.74,298.55,298.61,7197.0,293.138,293.246,293.0595,293.1184,7197.0
2023-05-04 12:40:00,298.7,298.81,298.43,298.5,9108.0,293.2067,293.3147,292.9417,293.0104,9108.0
2023-05-04 12:45:00,298.43,299.0,298.19,298.97,2925.0,292.9417,293.5012,292.7061,293.4718,2925.0
2023-05-04 12:50:00,298.9,299.08,298.82,298.98,1600.0,293.4031,293.5798,293.3245,293.4816,1600.0
2023-05-04 12:55:00,298.99,299.8,298.9,299.8,9018.0,293.4914,294.2865,293.4031,294.2865,9018.0
2023-05-04 13:00:00,299.63,299.63,298.98,299.12,6268.0,294.1196,294.1196,293.4816,293.619,6268.0
2023-05-04 13:05:00,299.54,299.68,299.19,299.5,15504.0,294.0313,294.1687,293.6877,293.992,15504.0
2023-05-04 13:10:00,299.5,299.53,299.42,299.48,2709.0,293.992,294.0215,293.9135,293.9724,2709.0
2023-05-04 13:15:00,299.5,299.82,299.39,299.62,33161.0,293.992,294.3061,293.8841,294.1098,33161.0
2023-05-04 13:20:00,299.71,300.6,299.59,300.6,1701.0,294.1982,295.0718,294.0804,295.0718,1701.0
2023-05-04 13:25:00,300.7,300.72,300.12,300.65,3474.0,295.17,295.1896,294.6006,295.1209,3474.0
2023-05-04 13:30:00,300.78,300.78,300.24,300.27,3719.0,295.2485,295.2485,294.7184,294.7479,3719.0
2023-05-04 13:35:00,300.25,300.25,299.83,299.95,12974.0,294.7282,294.7282,294.316,294.4338,12974.0
2023-05-04 13:40:00,299.96,300.46,299.96,300.27,4202.0,294.4436,294.9344,294.4436,294.7479,4202.0
2023-05-04 13:45:00,300.47,300.58,300.22,300.22,2331.0,294.9442,295.0522,294.6988,294.6988,2331.0
2023-05-04 13:50:00,300.16,300.51,300.15,300.4,624.0,294.6399,294.9835,294.6301,294.8755,624.0
2023-05-04 13:55:00,300.44,300.55,300.34,300.5,2100.0,294.9147,295.0227,294.8166,294.9736,2100.0
2023-05-04 14:00:00,300.5,300.5,300.12,300.36,5856.0,294.9736,294.9736,294.6006,294.8362,5856.0
2023-05-04 14:05:00,300.51,300.6,300.31,300.46,7404.0,294.9835,295.0718,294.7871,294.9344,7404.0
2023-05-04 14:10:00,300.51,300.55,300.2,300.34,4453.0,294.9835,295.0227,294.6792,294.8166,4453.0
2023-05-04 14:15:00,300.35,300.51,299.97,300.07,12793.0,294.8264,294.9835,294.4534,294.5515,12793.0
2023-05-04 14:20:00,300.23,300.23,299.23,299.39,2300.0,294.7086,294.7086,293.727,293.8841,2300.0
2023-05-04 14:25:00,299.32,299.38,298.98,299.22,3737.0,293.8153,293.8742,293.4816,293.7172,3737.0
2023-05-04 14:30:00,299.18,299.35,298.86,299.21,15400.0,293.6779,293.8448,293.3638,293.7074,15400.0
2023-05-04 14:35:00,299.45,299.48,299.3,299.36,1329.0,293.9429,293.9724,293.7957,293.8546,1329.0
2023-05-04 14:40:00,299.02,299.29,298.93,299.08,2700.0,293.5209,293.7859,293.4325,293.5798,2700.0
2023-05-04 14:45:00,299.34,299.34,299.06,299.06,950.0,293.835,293.835,293.5601,293.5601,950.0
2023-05-04 14:50:00,299.1,299.1,298.81,299.06,12165.0,293.5994,293.5994,293.3147,293.5601,12165.0
2023-05-04 14:55:00,299.12,299.22,298.82,299.21,1700.0,293.619,293.7172,293.3245,293.7074,1700.0
2023-05-04 15:00:00,299.42,299.54,299.34,299.44,800.0,293.9135,294.0313,293.835,293.9331,800.0
2023-05-04 15:05:00,299.46,299.74,299.38,299.38,3842.0,293.9528,294.2276,293.8742,293.8742,3842.0
2023-05-04 15:10:00,299.4,299.4,298.64,298.68,4050.0,293.8939,293.8939,293.1478,293.1871,4050.0
2023-05-04 15:15:00,298.59,299.03,298.49,299.03,6719.0,293.0988,293.5307,293.0006,293.5307,6719.0
2023-05-04 15:20:00,299.0,299.23,298.9,299.21,2446.0,293.5012,293.727,293.4031,293.7074,2446.0
2023-05-04 15:25:00,299.22,299.43,299.05,299.25,3188.0,293.7172,293.9233,293.5503,293.7466,3188.0
2023-05-04 15:30:00,299.26,299.51,299.26,299.51,3600.0,293.7564,294.0018,293.7564,294.0018,3600.0
2023-05-04 15:35:00,299.43,299.87,299.43,299.72,4551.0,293.9233,294.3552,293.9233,294.208,4551.0
2023-05-04 15:40:00,299.72,300.07,299.62,299.77,18855.0,294.208,294.5515,294.1098,294.2571,18855.0
2023-05-04 15:45:00,299.7,300.46,299.51,300.38,15550.0,294.1884,294.9344,294.0018,294.8558,15550.0
2023-05-04 15:50:00,300.26,300.56,300.04,300.23,31436.0,294.7381,295.0325,294.5221,294.7086,31436.0
2023-05-04 15:55:00,300.26,300.33,299.48,299.76,48859.0,294.7381,294.8068,293.9724,294.2472,48859.0
2023-05-05 09:30:00,303.36,304.05,303.31,303.38,10171.0,297.781,298.4584,297.732,297.8007,10171.0
2023-05-05 09:35:00,303.66,304.28,303.0,304.03,7213.0,298.0755,298.6841,297.4277,298.4387,7213.0
2023-05-05 09:40:00,303.86,304.74,303.8,304.66,2710.0,298.2718,299.1357,298.2129,299.0571,2710.0
2023-05-05 09:45:00,304.49,304.51,303.96,304.35,3804.0,298.8903,298.9099,298.37,298.7528,3804.0
2023-05-05 09:50:00,304.15,304.57,303.65,303.83,5581.0,298.5565,298.9688,298.0657,298.2424,5581.0
2023-05-05 09:55:00,303.97,304.12,303.84,303.91,10329.0,298.3798,298.5271,298.2522,298.3209,10329.0
2023-05-05 10:00:00,303.91,304.29,303.27,303.49,14629.0,298.3209,298.6939,297.6927,297.9087,14629.0
2023-05-05 10:05:00,303.5,304.16,303.5,303.9,4538.0,297.9185,298.5663,297.9185,298.3111,4538.0
2023-05-05 10:10:00,303.91,304.01,303.67,303.77,3576.0,298.3209,298.4191,298.0853,298.1835,3576.0
2023-05-05 10:15:00,303.79,304.02,303.77,303.8,4962.0,298.2031,298.4289,298.1835,298.2129,4962.0
2023-05-05 10:20:00,303.85,304.26,303.75,304.0,27276.0,298.262,298.6645,298.1639,298.4093,27276.0
2023-05-05 10:25:00,303.88,304.31,303.79,304.13,3812.0,298.2915,298.7136,298.2031,298.5369,3812.0
2023-05-05 10:30:00,304.35,305.2,304.26,305.2,6410.0,298.7528,299.5872,298.6645,299.5872,6410.0
2023-05-05 10:35:00,305.3,305.52,305.3,305.51,400.0,299.6854,299.9013,299.6854,299.8915,400.0
2023-05-05 10:40:00,305.54,305.57,304.76,304.78,12821.0,299.9209,299.9504,299.1553,299.1749,12821.0
2023-05-05 10:45:00,304.7,304.7,304.07,304.07,1596.0,299.0964,299.0964,298.478,298.478,1596.0
2023-05-05 10:50:00,303.94,304.48,303.94,304.31,3585.0,298.3504,298.8804,298.3504,298.7136,3585.0
2023-05-05 10:55:00,304.22,304.39,303.93,303.94,2934.0,298.6252,298.7921,298.3406,298.3504,2934.0
2023-05-05 11:00:00,303.99,304.48,303.98,304.33,8533.0,298.3995,298.8804,298.3896,298.7332,8533.0
2023-05-05 11:05:00,304.33,304.69,304.12,304.13,9429.0,298.7332,299.0866,298.5271,298.5369,9429.0
2023-05-05 11:10:00,303.88,304.46,303.87,304.46,6162.0,298.2915,298.8608,298.2817,298.8608,6162.0
2023-05-05 11:15:00,304.34,304.34,303.7,303.7,1400.0,298.743,298.743,298.1148,298.1148,1400.0
2023-05-05 11:20:00,303.76,304.14,303.7,304.14,2473.0,298.1737,298.5467,298.1148,298.5467,2473.0
2023-05-05 11:25:00,304.01,304.41,304.0,304.28,6456.0,298.4191,298.8117,298.4093,298.6841,6456.0
2023-05-05 11:30:00,304.0,304.08,303.98,304.08,600.0,298.4093,298.4878,298.3896,298.4878,600.0
2023-05-05 11:35:00,303.96,304.05,303.4,303.46,5261.0,298.37,298.4584,297.8203,297.8792,5261.0
2023-05-05 11:40:00,303.16,303.31,303.0,303.02,3200.0,297.5847,297.732,297.4277,297.4473,3200.0
2023-05-05 11:45:00,303.18,303.82,303.0,303.72,5624.0,297.6044,298.2326,297.4277,298.1344,5624.0
2023-05-05 11:50:00,303.75,303.82,303.57,303.74,2823.0,298.1639,298.2326,297.9872,298.1541,2823.0
2023-05-05 11:55:00,303.74,304.21,303.62,304.16,7614.0,298.1541,298.6154,298.0363,298.5663,7614.0
2023-05-05 12:00:00,304.15,304.45,303.99,304.02,4342.0,298.5565,298.851,298.3995,298.4289,4342.0
2023-05-05 12:05:00,303.9,304.06,303.83,303.92,2312.0,298.3111,298.4682,298.2424,298.3307,2312.0
2023-05-05 12:10:00,303.91,304.02,303.7,303.97,8400.0,298.3209,298.4289,298.1148,298.3798,8400.0
2023-05-05 12:15:00,303.82,303.89,303.68,303.88,1983.0,298.2326,298.3013,298.0952,298.2915,1983.0
2023-05-05 12:20:00,303.88,304.08,303.88,304.07,4870.0,298.2915,298.4878,298.2915,298.478,4870.0
2023-05-05 12:25:00,304.07,304.07,303.82,303.82,2364.0,298.478,298.478,298.2326,298.2326,2364.0
2023-05-05 12:30:00,303.87,304.08,303.81,303.81,2447.0,298.2817,298.4878,298.2228,298.2228,2447.0
2023-05-05 12:35:00,303.78,303.97,303.67,303.97,4902.0,298.1933,298.3798,298.0853,298.3798,4902.0
2023-05-05 12:40:00,303.93,303.93,303.74,303.77,4705.0,298.3406,298.3406,298.1541,298.1835,4705.0
2023-05-05 12:45:00,303.78,303.92,303.52,303.64,14327.0,298.1933,298.3307,297.9381,298.0559,14327.0
2023-05-05 12:50:00,303.91,304.04,303.84,303.92,3741.0,298.3209,298.4485,298.2522,298.3307,3741.0
2023-05-05 12:55:00,303.84,304.05,303.84,304.0,3100.0,298.2522,298.4584,298.2522,298.4093,3100.0
2023-05-05 13:00:00,304.0,304.0,303.84,303.84,2400.0,298.4093,298.4093,298.2522,298.2522,2400.0
2023-05-05 13:05:00,303.88,303.93,303.72,303.73,1500.0,298.2915,298.3406,298.1344,298.1442,1500.0
2023-05-05 13:10:00,303.75,304.05,303.75,303.94,2870.0,298.1639,298.4584,298.1639,298.3504,2870.0
2023-05-05 13:15:00,303.86,304.04,303.77,303.9,3537.0,298.2718,298.4485,298.1835,298.3111,3537.0
2023-05-05 13:20:00,303.92,303.92,303.79,303.81,1900.0,298.3307,298.3307,298.2031,298.2228,1900.0
2023-05-05 13:25:00,303.96,304.07,303.93,304.0,5701.0,298.37,298.478,298.3406,298.4093,5701.0
2023-05-05 13:30:00,303.94,304.11,303.94,304.03,10371.0,298.3504,298.5172,298.3504,298.4387,10371.0
2023-05-05 13:35:00,304.0,304.03,303.93,304.02,10799.0,298.4093,298.4387,298.3406,298.4289,10799.0
2023-05-05 13:40:00,303.98,304.66,303.98,304.55,5016.0,298.3896,299.0571,298.3896,298.9492,5016.0
2023-05-05 13:45:00,304.56,304.58,304.35,304.39,1454.0,298.959,298.9786,298.7528,298.7921,1454.0
2023-05-05 13:50:00,304.42,304.42,304.23,304.23,900.0,298.8215,298.8215,298.635,298.635,900.0
2023-05-05 13:55:00,304.25,304.25,304.08,304.12,500.0,298.6547,298.6547,298.4878,298.5271,500.0
2023-05-05 14:00:00,304.3,304.41,304.2,304.36,11700.0,298.7038,298.8117,298.6056,298.7627,11700.0
2023-05-05 14:05:00,304.26,304.29,304.17,304.23,1732.0,298.6645,298.6939,298.5761,298.635,1732.0
2023-05-05 14:10:00,304.23,304.24,303.86,303.86,1871.0,298.635,298.6449,298.2718,298.2718,1871.0
2023-05-05 14:15:00,303.96,304.02,303.96,304.02,1657.0,298.37,298.4289,298.37,298.4289,1657.0
2023-05-05 14:20:00,304.02,304.25,304.02,304.12,15242.0,298.4289,298.6547,298.4289,298.5271,15242.0
2023-05-05 14:25:00,304.13,304.6,304.13,304.6,4501.0,298.5369,298.9982,298.5369,298.9982,4501.0
2023-05-05 14:30:00,304.6,304.84,304.58,304.67,4866.0,298.9982,299.2338,298.9786,299.0669,4866.0
2023-05-05 14:35:00,304.68,304.88,304.62,304.81,2250.0,299.0768,299.2731,299.0179,299.2044,2250.0
2023-05-05 14:40:00,304.92,305.27,304.81,305.19,3900.0,299.3124,299.6559,299.2044,299.5774,3900.0
2023-05-05 14:45:00,305.19,305.61,305.18,305.44,5944.0,299.5774,299.9897,299.5676,299.8228,5944.0
2023-05-05 14:50:00,305.44,305.5,305.33,305.49,2300.0,299.8228,299.8817,299.7148,299.8719,2300.0
2023-05-05 14:55:00,305.44,305.67,305.06,305.06,7390.0,299.8228,300.0486,299.4498,299.4498,7390.0
2023-05-05 15:00:00,305.1,305.3,304.92,305.3,3400.0,299.489,299.6854,299.3124,299.6854,3400.0
2023-05-05 15:05:00,305.4,305.4,305.28,305.31,4853.0,299.7835,299.7835,299.6657,299.6952,4853.0
2023-05-05 15:10:00,305.32,305.33,304.99,305.11,4804.0,299.705,299.7148,299.3811,299.4989,4804.0
2023-05-05 15:15:00,305.2,305.31,304.91,304.96,4076.0,299.5872,299.6952,299.3025,299.3516,4076.0
2023-05-05 15:20:00,304.9,305.28,304.9,305.08,4878.0,299.2927,299.6657,299.2927,299.4694,4878.0
2023-05-05 15:25:00,304.96,305.06,304.9,305.0,1855.0,299.3516,299.4498,299.2927,299.3909,1855.0
2023-05-05 15:30:00,304.92,305.18,304.91,305.03,7424.0,299.3124,299.5676,299.3025,299.4203,7424.0
2023-05-05 15:35:00,305.01,305.04,304.85,304.97,6633.0,299.4007,299.4301,299.2436,299.3614,6633.0
2023-05-05 15:40:00,304.96,305.17,304.89,305.04,8788.0,299.3516,299.5578,299.2829,299.4301,8788.0
2023-05-05 15:45:00,304.9,304.93,304.66,304.66,5486.0,299.2927,299.3222,299.0571,299.0571,5486.0
2023-05-05 15:50:00,304.55,304.76,304.36,304.58,23073.0,298.9492,299.1553,298.7627,298.9786,23073.0
2023-05-05 15:55:00,304.64,304.74,304.23,304.71,69518.0,299.0375,299.1357,298.635,299.1062,69518.0
2023-05-08 09:30:00,305.73,306.01,305.29,306.01,3414.0,300.1075,300.3823,299.6755,300.3823,3414.0
2023-05-08 09:35:00,306.2,306.2,306.2,306.2,100.0,300.5688,300.5688,300.5688,300.5688,100.0
2023-05-08 09:40:00,305.62,306.33,305.62,306.33,1816.0,299.9995,300.6964,299.9995,300.6964,1816.0
2023-05-08 09:45:00,306.0,306.32,305.97,306.25,1400.0,300.3725,300.6866,300.343,300.6179,1400.0
2023-05-08 09:50:00,305.82,306.62,305.8,306.06,1975.0,300.1958,300.9811,300.1762,300.4314,1975.0
2023-05-08 09:55:00,305.34,305.81,305.34,305.59,700.0,299.7246,300.186,299.7246,299.97,700.0
2023-05-08 10:00:00,305.82,306.28,305.55,306.12,3185.0,300.1958,300.6473,299.9308,300.4903,3185.0
2023-05-08 10:05:00,306.04,306.09,305.55,305.55,570.0,300.4118,300.4608,299.9308,299.9308,570.0
2023-05-08 10:10:00,305.41,305.52,305.33,305.39,2412.0,299.7933,299.9013,299.7148,299.7737,2412.0
2023-05-08 10:15:00,305.33,305.33,305.08,305.22,950.0,299.7148,299.7148,299.4694,299.6068,950.0
2023-05-08 10:20:00,305.33,305.35,305.0,305.09,407.0,299.7148,299.7344,299.3909,299.4792,407.0
2023-05-08 10:25:00,305.0,305.6,304.96,305.17,1817.0,299.3909,299.9798,299.3516,299.5578,1817.0
2023-05-08 10:30:00,305.14,305.2,304.54,304.54,7817.0,299.5283,299.5872,298.9393,298.9393,7817.0
2023-05-08 10:35:00,305.0,305.04,304.98,305.04,1829.0,299.3909,299.4301,299.3712,299.4301,1829.0
2023-05-08 10:40:00,305.12,305.48,305.0,305.24,22632.0,299.5087,299.8621,299.3909,299.6265,22632.0
2023-05-08 10:45:00,305.24,305.74,305.23,305.46,2210.0,299.6265,300.1173,299.6167,299.8424,2210.0
2023-05-08 10:50:00,305.62,305.62,305.25,305.4,800.0,299.9995,299.9995,299.6363,299.7835,800.0
2023-05-08 10:55:00,305.54,305.56,305.4,305.43,2782.0,299.9209,299.9406,299.7835,299.813,2782.0
2023-05-08 11:00:00,305.49,305.84,305.49,305.75,5475.0,299.8719,300.2154,299.8719,300.1271,5475.0
2023-05-08 11:05:00,305.77,305.77,305.55,305.66,1200.0,300.1467,300.1467,299.9308,300.0387,1200.0
2023-05-08 11:10:00,305.81,305.82,305.42,305.42,700.0,300.186,300.1958,299.8032,299.8032,700.0
2023-05-08 11:15:00,305.27,305.34,305.25,305.26,500.0,299.6559,299.7246,299.6363,299.6461,500.0
2023-05-08 11:20:00,305.23,305.34,305.2,305.34,904.0,299.6167,299.7246,299.5872,299.7246,904.0
2023-05-08 11:25:00,305.25,305.38,305.2,305.2,1800.0,299.6363,299.7639,299.5872,299.5872,1800.0
2023-05-08 11:30:00,305.11,305.23,304.98,305.11,7978.0,299.4989,299.6167,299.3712,299.4989,7978.0
2023-05-08 11:35:00,305.16,305.23,304.99,305.01,3763.0,299.5479,299.6167,299.3811,299.4007,3763.0
2023-05-08 11:40:00,304.99,305.4,304.97,305.33,3900.0,299.3811,299.7835,299.3614,299.7148,3900.0
2023-05-08 11:45:00,305.48,306.01,305.48,306.0,1430.0,299.8621,300.3823,299.8621,300.3725,1430.0
2023-05-08 11:50:00,305.9,306.12,305.89,306.01,1064.0,300.2743,300.4903,300.2645,300.3823,1064.0
2023-05-08 11:55:00,306.03,306.25,305.83,306.25,1227.0,300.4019,300.6179,300.2056,300.6179,1227.0
2023-05-08 12:00:00,306.18,306.22,306.04,306.04,600.0,300.5492,300.5884,300.4118,300.4118,600.0
2023-05-08 12:05:00,305.96,306.11,305.88,306.11,1746.0,300.3332,300.4805,300.2547,300.4805,1746.0
2023-05-08 12:10:00,305.85,305.85,305.62,305.68,1800.0,300.2252,300.2252,299.9995,300.0584,1800.0
2023-05-08 12:15:00,305.65,305.81,305.56,305.81,1033.0,300.0289,300.186,299.9406,300.186,1033.0
2023-05-08 12:20:00,305.76,305.81,305.69,305.72,612.0,300.1369,300.186,300.0682,300.0976,612.0
2023-05-08 12:25:00,305.23,305.23,305.13,305.13,625.0,299.6167,299.6167,299.5185,299.5185,625.0
2023-05-08 12:30:00,305.19,305.3,304.96,304.97,909.0,299.5774,299.6854,299.3516,299.3614,909.0
2023-05-08 12:35:00,305.04,305.04,305.03,305.04,200.0,299.4301,299.4301,299.4203,299.4301,200.0
2023-05-08 12:40:00,305.01,305.15,305.01,305.15,1662.0,299.4007,299.5381,299.4007,299.5381,1662.0
2023-05-08 12:45:00,304.99,305.01,304.98,305.01,715.0,299.3811,299.4007,299.3712,299.4007,715.0
2023-05-08 12:50:00,305.01,305.01,305.01,305.01,0.0,299.4007,299.4007,299.4007,299.4007,0.0
2023-05-08 12:55:00,305.42,305.43,305.38,305.43,400.0,299.8032,299.813,299.7639,299.813,400.0
2023-05-08 13:00:00,305.51,305.51,305.25,305.34,609.0,299.8915,299.8915,299.6363,299.7246,609.0
2023-05-08 13:05:00,305.34,305.37,305.23,305.37,914.0,299.7246,299.7541,299.6167,299.7541,914.0
2023-05-08 13:10:00,305.42,305.42,305.42,305.42,100.0,299.8032,299.8032,299.8032,299.8032,100.0
2023-05-08 13:15:00,305.54,305.58,305.41,305.46,1371.0,299.9209,299.9602,299.7933,299.8424,1371.0
2023-05-08 13:20:00,305.49,305.52,305.22,305.31,900.0,299.8719,299.9013,299.6068,299.6952,900.0
2023-05-08 13:25:00,305.32,305.32,305.11,305.11,459.0,299.705,299.705,299.4989,299.4989,459.0
2023-05-08 13:30:00,305.27,305.56,305.27,305.56,452.0,299.6559,299.9406,299.6559,299.9406,452.0
2023-05-08 13:35:00,305.55,305.55,305.38,305.46,756.0,299.9308,299.9308,299.7639,299.8424,756.0
2023-05-08 13:40:00,305.5,305.5,305.21,305.21,525.0,299.8817,299.8817,299.597,299.597,525.0
2023-05-08 13:45:00,305.25,305.51,305.25,305.41,700.0,299.6363,299.8915,299.6363,299.7933,700.0
2023-05-08 13:50:00,305.2,305.43,305.2,305.42,264.0,299.5872,299.813,299.5872,299.8032,264.0
2023-05-08 13:55:00,305.54,305.54,305.47,305.47,200.0,299.9209,299.9209,299.8522,299.8522,200.0
2023-05-08 14:00:00,305.63,305.8,305.27,305.27,1198.0,300.0093,300.1762,299.6559,299.6559,1198.0
2023-05-08 14:05:00,305.28,305.28,304.11,304.8,2025.0,299.6657,299.6657,298.5172,299.1946,2025.0
2023-05-08 14:10:00,304.89,304.89,304.89,304.89,203.0,299.2829,299.2829,299.2829,299.2829,203.0
2023-05-08 14:15:00,305.03,305.03,305.03,305.03,100.0,299.4203,299.4203,299.4203,299.4203,100.0
2023-05-08 14:20:00,305.29,305.4,305.28,305.4,300.0,299.6755,299.7835,299.6657,299.7835,300.0
2023-05-08 14:25:00,305.33,305.33,305.01,305.1,2645.0,299.7148,299.7148,299.4007,299.489,2645.0
2023-05-08 14:30:00,305.15,305.26,305.15,305.17,700.0,299.5381,299.6461,299.5381,299.5578,700.0
2023-05-08 14:35:00,305.25,305.38,305.21,305.21,1200.0,299.6363,299.7639,299.597,299.597,1200.0
2023-05-08 14:40:00,305.23,305.39,305.18,305.26,1400.0,299.6167,299.7737,299.5676,299.6461,1400.0
2023-05-08 14:45:00,305.18,305.3,305.11,305.3,1110.0,299.5676,299.6854,299.4989,299.6854,1110.0
2023-05-08 14:50:00,305.37,305.41,305.25,305.38,1400.0,299.7541,299.7933,299.6363,299.7639,1400.0
2023-05-08 14:55:00,305.42,305.6,305.32,305.56,2101.0,299.8032,299.9798,299.705,299.9406,2101.0
2023-05-08 15:00:00,305.66,305.66,305.2,305.22,1700.0,300.0387,300.0387,299.5872,299.6068,1700.0
2023-05-08 15:05:00,305.25,305.4,305.13,305.4,2310.0,299.6363,299.7835,299.5185,299.7835,2310.0
2023-05-08 15:10:00,305.31,305.38,305.17,305.25,3000.0,299.6952,299.7639,299.5578,299.6363,3000.0
2023-05-08 15:15:00,305.25,305.32,305.01,305.25,11975.0,299.6363,299.705,299.4007,299.6363,11975.0
2023-05-08 15:20:00,305.19,305.28,305.08,305.22,3248.0,299.5774,299.6657,299.4694,299.6068,3248.0
2023-05-08 15:25:00,305.11,305.22,305.06,305.22,7430.0,299.4989,299.6068,299.4498,299.6068,7430.0
2023-05-08 15:30:00,305.32,306.02,305.3,306.02,3266.0,299.705,300.3921,299.6854,300.3921,3266.0
2023-05-08 15:35:00,305.89,306.23,305.89,306.19,3218.0,300.2645,300.5983,300.2645,300.559,3218.0
2023-05-08 15:40:00,306.28,306.6,306.25,306.53,2060.0,300.6473,300.9615,300.6179,300.8927,2060.0
2023-05-08 15:45:00,306.48,306.48,305.95,305.95,13672.0,300.8437,300.8437,300.3234,300.3234,13672.0
2023-05-08 15:50:00,305.81,306.14,305.81,306.01,7400.0,300.186,300.5099,300.186,300.3823,7400.0
2023-05-08 15:55:00,305.87,306.16,305.75,305.94,60771.0,300.2449,300.5295,300.1271,300.3136,60771.0
2023-05-09 09:30:00,304.63,304.75,304.1,304.75,6642.0,299.0277,299.1455,298.5074,299.1455,6642.0
2023-05-09 09:35:00,304.94,305.47,304.94,305.47,621.0,299.332,299.8522,299.332,299.8522,621.0
2023-05-09 09:40:00,305.11,306.04,305.07,306.04,6389.0,299.4989,300.4118,299.4596,300.4118,6389.0
2023-05-09 09:45:00,306.04,306.5,305.83,305.94,4092.0,300.4118,300.8633,300.2056,300.3136,4092.0
2023-05-09 09:50:00,305.8,306.01,305.63,305.89,4799.0,300.1762,300.3823,300.0093,300.2645,4799.0
2023-05-09 09:55:00,306.16,306.85,306.16,306.85,1430.0,300.5295,301.2069,300.5295,301.2069,1430.0
2023-05-09 10:00:00,306.71,307.03,306.61,306.8,3047.0,301.0694,301.3835,300.9713,301.1578,3047.0
2023-05-09 10:05:00,307.0,307.03,306.24,306.25,6300.0,301.3541,301.3835,300.6081,300.6179,6300.0
2023-05-09 10:10:00,306.09,306.3,305.8,306.24,4108.0,300.4608,300.667,300.1762,300.6081,4108.0
2023-05-09 10:15:00,306.24,306.75,306.24,306.75,2674.0,300.6081,301.1087,300.6081,301.1087,2674.0
2023-05-09 10:20:00,307.1,307.38,307.1,307.38,300.0,301.4523,301.7271,301.4523,301.7271,300.0
2023-05-09 10:25:00,307.31,307.37,306.95,307.19,4977.0,301.6584,301.7173,301.305,301.5406,4977.0
2023-05-09 10:30:00,307.21,307.28,306.85,307.09,13778.0,301.5602,301.6289,301.2069,301.4424,13778.0
2023-05-09 10:35:00,307.11,307.19,306.85,306.9,3600.0,301.4621,301.5406,301.2069,301.2559,3600.0
2023-05-09 10:40:00,306.89,306.97,306.68,306.68,2400.0,301.2461,301.3247,301.04,301.04,2400.0
2023-05-09 10:45:00,306.75,306.93,306.48,306.5,1315.0,301.1087,301.2854,300.8437,300.8633,1315.0
2023-05-09 10:50:00,306.47,306.64,306.31,306.63,4784.0,300.8338,301.0007,300.6768,300.9909,4784.0
2023-05-09 10:55:00,306.83,307.15,306.83,306.94,1200.0,301.1872,301.5013,301.1872,301.2952,1200.0
2023-05-09 11:00:00,307.03,307.22,306.72,306.78,2815.0,301.3835,301.5701,301.0792,301.1381,2815.0
2023-05-09 11:05:00,306.72,307.11,306.58,307.07,3657.0,301.0792,301.4621,300.9418,301.4228,3657.0
2023-05-09 11:10:00,307.03,307.07,306.83,306.95,1772.0,301.3835,301.4228,301.1872,301.305,1772.0
2023-05-09 11:15:00,307.32,307.54,307.32,307.51,1506.0,301.6682,301.8842,301.6682,301.8547,1506.0
2023-05-09 11:20:00,307.59,307.59,307.36,307.37,800.0,301.9332,301.9332,301.7075,301.7173,800.0
2023-05-09 11:25:00,307.26,307.27,306.83,306.98,2100.0,301.6093,301.6191,301.1872,301.3345,2100.0
2023-05-09 11:30:00,307.15,307.4,307.14,307.4,400.0,301.5013,301.7467,301.4915,301.7467,400.0
2023-05-09 11:35:00,307.59,307.59,307.27,307.3,1700.0,301.9332,301.9332,301.6191,301.6486,1700.0
2023-05-09 11:40:00,307.39,307.41,307.09,307.18,3057.0,301.7369,301.7566,301.4424,301.5308,3057.0
2023-05-09 11:45:00,307.41,307.57,307.41,307.53,1300.0,301.7566,301.9136,301.7566,301.8744,1300.0
2023-05-09 11:50:00,307.59,307.59,307.13,307.13,2100.0,301.9332,301.9332,301.4817,301.4817,2100.0
2023-05-09 11:55:00,307.01,307.11,307.01,307.11,200.0,301.3639,301.4621,301.3639,301.4621,200.0
2023-05-09 12:00:00,306.97,307.08,306.85,306.99,1000.0,301.3247,301.4326,301.2069,301.3443,1000.0
2023-05-09 12:05:00,306.86,306.94,306.5,306.5,1021.0,301.2167,301.2952,300.8633,300.8633,1021.0
2023-05-09 12:10:00,306.36,306.53,306.08,306.19,638.0,300.7259,300.8927,300.451,300.559,638.0
2023-05-09 12:15:00,305.92,306.3,305.89,306.28,900.0,300.294,300.667,300.2645,300.6473,900.0
2023-05-09 12:20:00,306.13,306.16,305.98,306.02,900.0,300.5001,300.5295,300.3529,300.3921,900.0
2023-05-09 12:25:00,306.05,306.1,305.96,306.03,1700.0,300.4216,300.4707,300.3332,300.4019,1700.0
2023-05-09 12:30:00,306.22,306.22,305.99,306.12,1684.0,300.5884,300.5884,300.3627,300.4903,1684.0
2023-05-09 12:35:00,306.11,306.12,305.98,305.99,1602.0,300.4805,300.4903,300.3529,300.3627,1602.0
2023-05-09 12:40:00,305.98,306.29,305.98,306.21,1725.0,300.3529,300.6572,300.3529,300.5786,1725.0
2023-05-09 12:45:00,306.3,306.34,306.15,306.15,1400.0,300.667,300.7062,300.5197,300.5197,1400.0
2023-05-09 12:50:00,306.31,306.5,306.31,306.47,1042.0,300.6768,300.8633,300.6768,300.8338,1042.0
2023-05-09 12:55:00,306.44,306.59,306.44,306.5,953.0,300.8044,300.9516,300.8044,300.8633,953.0
2023-05-09 13:00:00,306.58,306.66,306.5,306.63,1586.0,300.9418,301.0204,300.8633,300.9909,1586.0
2023-05-09 13:05:00,306.53,306.6,306.35,306.44,1639.0,300.8927,300.9615,300.7161,300.8044,1639.0
2023-05-09 13:10:00,306.41,306.48,306.3,306.31,1197.0,300.7749,300.8437,300.667,300.6768,1197.0
2023-05-09 13:15:00,306.32,306.41,305.99,306.32,3551.0,300.6866,300.7749,300.3627,300.6866,3551.0
2023-05-09 13:20:00,306.19,306.28,306.1,306.11,1314.0,300.559,300.6473,300.4707,300.4805,1314.0
2023-05-09 13:25:00,306.03,306.32,305.99,306.31,2809.0,300.4019,300.6866,300.3627,300.6768,2809.0
2023-05-09 13:30:00,306.24,306.33,306.08,306.33,1800.0,300.6081,300.6964,300.451,300.6964,1800.0
2023-05-09 13:35:00,306.25,306.31,306.12,306.13,1300.0,300.6179,300.6768,300.4903,300.5001,1300.0
2023-05-09 13:40:00,306.06,306.06,305.98,305.98,1600.0,300.4314,300.4314,300.3529,300.3529,1600.0
2023-05-09 13:45:00,305.98,306.02,305.74,305.9,4901.0,300.3529,300.3921,300.1173,300.2743,4901.0
2023-05-09 13:50:00,305.91,306.15,305.9,306.12,1597.0,300.2841,300.5197,300.2743,300.4903,1597.0
2023-05-09 13:55:00,306.2,306.34,306.2,306.29,1383.0,300.5688,300.7062,300.5688,300.6572,1383.0
2023-05-09 14:00:00,306.43,306.46,306.35,306.41,1835.0,300.7946,300.824,300.7161,300.7749,1835.0
2023-05-09 14:05:00,306.41,306.41,306.08,306.11,1907.0,300.7749,300.7749,300.451,300.4805,1907.0
2023-05-09 14:10:00,306.01,306.03,305.78,305.79,1120.0,300.3823,300.4019,300.1565,300.1664,1120.0
2023-05-09 14:15:00,305.81,306.06,305.74,305.81,2739.0,300.186,300.4314,300.1173,300.186,2739.0
2023-05-09 14:20:00,305.75,305.92,305.74,305.78,3926.0,300.1271,300.294,300.1173,300.1565,3926.0
2023-05-09 14:25:00,305.75,306.24,305.75,306.24,1927.0,300.1271,300.6081,300.1271,300.6081,1927.0
2023-05-09 14:30:00,306.23,306.24,305.91,305.91,2324.0,300.5983,300.6081,300.2841,300.2841,2324.0
2023-05-09 14:35:00,306.06,306.1,305.97,305.98,700.0,300.4314,300.4707,300.343,300.3529,700.0
2023-05-09 14:40:00,306.07,306.36,306.0,306.0,4779.0,300.4412,300.7259,300.3725,300.3725,4779.0
2023-05-09 14:45:00,305.91,306.11,305.72,306.1,3001.0,300.2841,300.4805,300.0976,300.4707,3001.0
2023-05-09 14:50:00,306.29,306.29,305.75,305.88,2703.0,300.6572,300.6572,300.1271,300.2547,2703.0
2023-05-09 14:55:00,306.0,306.08,305.87,305.94,2425.0,300.3725,300.451,300.2449,300.3136,2425.0
2023-05-09 15:00:00,306.09,306.09,305.77,306.0,2200.0,300.4608,300.4608,300.1467,300.3725,2200.0
2023-05-09 15:05:00,306.06,306.2,305.92,305.92,10020.0,300.4314,300.5688,300.294,300.294,10020.0
2023-05-09 15:10:00,305.92,305.95,305.82,305.84,2400.0,300.294,300.3234,300.1958,300.2154,2400.0
2023-05-09 15:15:00,305.76,305.89,305.7,305.75,1605.0,300.1369,300.2645,300.078,300.1271,1605.0
2023-05-09 15:20:00,305.75,305.89,305.65,305.89,1600.0,300.1271,300.2645,300.0289,300.2645,1600.0
2023-05-09 15:25:00,305.88,305.93,305.73,305.86,1120.0,300.2547,300.3038,300.1075,300.2351,1120.0
2023-05-09 15:30:00,305.67,306.05,305.67,306.04,2000.0,300.0486,300.4216,300.0486,300.4118,2000.0
2023-05-09 15:35:00,306.0,306.07,305.66,305.78,7680.0,300.3725,300.4412,300.0387,300.1565,7680.0
2023-05-09 15:40:00,305.77,306.0,305.77,305.98,5804.0,300.1467,300.3725,300.1467,300.3529,5804.0
2023-05-09 15:45:00,306.0,306.1,305.77,305.95,7017.0,300.3725,300.4707,300.1467,300.3234,7017.0
2023-05-09 15:50:00,305.97,306.4,305.8,306.28,15776.0,300.343,300.7651,300.1762,300.6473,15776.0
2023-05-09 15:55:00,306.34,306.45,305.74,305.93,39103.0,300.7062,300.8142,300.1173,300.3038,39103.0
2023-05-10 09:30:00,308.76,310.48,307.28,309.8,10283.0,303.0817,304.7701,301.6289,304.1026,10283.0
2023-05-10 09:35:00,309.53,309.98,309.41,309.41,1500.0,303.8376,304.2793,303.7198,303.7198,1500.0
2023-05-10 09:40:00,309.73,309.87,308.74,309.19,15421.0,304.0339,304.1713,303.0621,303.5038,15421.0
2023-05-10 09:45:00,309.31,310.16,309.31,309.51,8237.0,303.6216,304.456,303.6216,303.8179,8237.0
2023-05-10 09:50:00,309.21,309.61,308.88,309.21,2270.0,303.5235,303.9161,303.1995,303.5235,2270.0
2023-05-10 09:55:00,309.19,309.92,309.14,309.84,2884.0,303.5038,304.2204,303.4547,304.1419,2884.0
2023-05-10 10:00:00,309.84,309.9,309.46,309.72,9250.0,304.1419,304.2008,303.7689,304.0241,9250.0
2023-05-10 10:05:00,309.63,310.0,309.42,309.5,12278.0,303.9357,304.2989,303.7296,303.8081,12278.0
2023-05-10 10:10:00,309.43,309.43,309.01,309.1,20894.0,303.7394,303.7394,303.3271,303.4155,20894.0
2023-05-10 10:15:00,309.1,309.23,307.76,308.06,9646.0,303.4155,303.5431,302.1001,302.3946,9646.0
2023-05-10 10:20:00,308.27,308.82,308.27,308.82,5614.0,302.6007,303.1406,302.6007,303.1406,5614.0
2023-05-10 10:25:00,308.85,309.43,308.84,308.94,1855.0,303.1701,303.7394,303.1603,303.2584,1855.0
2023-05-10 10:30:00,309.2,309.2,308.39,308.39,2901.0,303.5136,303.5136,302.7185,302.7185,2901.0
2023-05-10 10:35:00,308.45,308.53,307.94,308.44,2829.0,302.7774,302.856,302.2768,302.7676,2829.0
2023-05-10 10:40:00,308.75,308.91,308.28,308.65,1200.0,303.0719,303.229,302.6106,302.9738,1200.0
2023-05-10 10:45:00,307.84,308.52,307.71,308.52,1793.0,302.1787,302.8461,302.051,302.8461,1793.0
2023-05-10 10:50:00,308.52,309.06,308.36,308.84,1714.0,302.8461,303.3762,302.6891,303.1603,1714.0
2023-05-10 10:55:00,308.52,308.53,308.32,308.46,1900.0,302.8461,302.856,302.6498,302.7872,1900.0
2023-05-10 11:00:00,308.46,308.58,308.34,308.55,3012.0,302.7872,302.905,302.6695,302.8756,3012.0
2023-05-10 11:05:00,308.62,308.74,308.34,308.74,6259.0,302.9443,303.0621,302.6695,303.0621,6259.0
2023-05-10 11:10:00,308.64,308.82,308.29,308.29,2200.0,302.9639,303.1406,302.6204,302.6204,2200.0
2023-05-10 11:15:00,308.27,308.54,308.27,308.52,2010.0,302.6007,302.8658,302.6007,302.8461,2010.0
2023-05-10 11:20:00,308.46,308.91,308.45,308.57,3294.0,302.7872,303.229,302.7774,302.8952,3294.0
2023-05-10 11:25:00,308.55,308.78,308.39,308.71,2003.0,302.8756,303.1014,302.7185,303.0327,2003.0
2023-05-10 11:30:00,308.71,308.91,308.6,308.91,7170.0,303.0327,303.229,302.9247,303.229,7170.0
2023-05-10 11:35:00,308.93,308.95,308.57,308.66,6876.0,303.2486,303.2682,302.8952,302.9836,6876.0
2023-05-10 11:40:00,308.69,308.69,308.48,308.53,3100.0,303.013,303.013,302.8069,302.856,3100.0
2023-05-10 11:45:00,308.55,308.78,308.5,308.78,5411.0,302.8756,303.1014,302.8265,303.1014,5411.0
2023-05-10 11:50:00,308.74,308.74,308.4,308.5,3238.0,303.0621,303.0621,302.7284,302.8265,3238.0
2023-05-10 11:55:00,308.21,308.44,307.96,308.35,2995.0,302.5418,302.7676,302.2964,302.6793,2995.0
2023-05-10 12:00:00,308.34,308.34,307.94,308.16,4206.0,302.6695,302.6695,302.2768,302.4928,4206.0
2023-05-10 12:05:00,308.23,308.23,307.92,308.22,5200.0,302.5615,302.5615,302.2572,302.5517,5200.0
2023-05-10 12:10:00,308.38,308.6,308.13,308.21,16611.0,302.7087,302.9247,302.4633,302.5418,16611.0
2023-05-10 12:15:00,308.12,308.29,307.96,308.21,2067.0,302.4535,302.6204,302.2964,302.5418,2067.0
2023-05-10 12:20:00,308.3,308.47,308.3,308.47,300.0,302.6302,302.7971,302.6302,302.7971,300.0
2023-05-10 12:25:00,308.48,308.51,307.97,308.3,2700.0,302.8069,302.8363,302.3063,302.6302,2700.0
2023-05-10 12:30:00,308.34,308.34,307.93,308.1,13489.0,302.6695,302.6695,302.267,302.4339,13489.0
2023-05-10 12:35:00,307.98,308.27,307.92,308.27,2300.0,302.3161,302.6007,302.2572,302.6007,2300.0
2023-05-10 12:40:00,308.36,308.46,308.36,308.37,800.0,302.6891,302.7872,302.6891,302.6989,800.0
2023-05-10 12:45:00,308.25,308.27,307.95,307.95,1600.0,302.5811,302.6007,302.2866,302.2866,1600.0
2023-05-10 12:50:00,308.03,308.31,307.95,308.03,1400.0,302.3652,302.64,302.2866,302.3652,1400.0
2023-05-10 12:55:00,308.19,308.19,307.89,308.13,1400.0,302.5222,302.5222,302.2277,302.4633,1400.0
2023-05-10 13:00:00,308.05,308.06,307.91,308.02,854.0,302.3848,302.3946,302.2474,302.3553,854.0
2023-05-10 13:05:00,308.16,308.2,307.94,308.03,5414.0,302.4928,302.532,302.2768,302.3652,5414.0
2023-05-10 13:10:00,308.14,308.14,307.69,307.78,23171.0,302.4731,302.4731,302.0314,302.1198,23171.0
2023-05-10 13:15:00,307.67,307.87,307.5,307.73,2233.0,302.0118,302.2081,301.8449,302.0707,2233.0
2023-05-10 13:20:00,307.63,308.01,307.49,307.5,15335.0,301.9725,302.3455,301.8351,301.8449,15335.0
2023-05-10 13:25:00,307.39,307.47,307.12,307.35,1000.0,301.7369,301.8155,301.4719,301.6977,1000.0
2023-05-10 13:30:00,307.28,307.67,307.22,307.5,1400.0,301.6289,302.0118,301.5701,301.8449,1400.0
2023-05-10 13:35:00,307.52,307.52,307.13,307.34,6173.0,301.8645,301.8645,301.4817,301.6878,6173.0
2023-05-10 13:40:00,307.35,307.72,307.35,307.72,2000.0,301.6977,302.0609,301.6977,302.0609,2000.0
2023-05-10 13:45:00,307.85,308.08,307.81,308.04,2605.0,302.1885,302.4142,302.1492,302.375,2605.0
2023-05-10 13:50:00,308.15,308.32,307.93,308.31,1255.0,302.483,302.6498,302.267,302.64,1255.0
2023-05-10 13:55:00,308.23,308.44,308.07,308.39,1550.0,302.5615,302.7676,302.4044,302.7185,1550.0
2023-05-10 14:00:00,308.41,308.8,308.41,308.77,16749.0,302.7382,303.121,302.7382,303.0915,16749.0
2023-05-10 14:05:00,308.95,309.08,308.78,308.92,3530.0,303.2682,303.3958,303.1014,303.2388,3530.0
2023-05-10 14:10:00,308.93,308.93,308.59,308.73,15333.0,303.2486,303.2486,302.9149,303.0523,15333.0
2023-05-10 14:15:00,308.99,309.14,308.99,309.04,2214.0,303.3075,303.4547,303.3075,303.3566,2214.0
2023-05-10 14:20:00,308.99,309.06,308.56,308.56,3224.0,303.3075,303.3762,302.8854,302.8854,3224.0
2023-05-10 14:25:00,308.44,308.99,308.43,308.7,2204.0,302.7676,303.3075,302.7578,303.0228,2204.0
2023-05-10 14:30:00,308.79,308.94,308.73,308.78,7300.0,303.1112,303.2584,303.0523,303.1014,7300.0
2023-05-10 14:35:00,308.88,309.26,308.88,309.07,5602.0,303.1995,303.5725,303.1995,303.386,5602.0
2023-05-10 14:40:00,309.02,309.18,308.86,308.89,7932.0,303.337,303.494,303.1799,303.2093,7932.0
2023-05-10 14:45:00,308.96,309.23,308.88,309.23,1607.0,303.2781,303.5431,303.1995,303.5431,1607.0
2023-05-10 14:50:00,309.23,309.23,308.98,309.0,8029.0,303.5431,303.5431,303.2977,303.3173,8029.0
2023-05-10 14:55:00,309.02,309.2,308.75,309.2,17781.0,303.337,303.5136,303.0719,303.5136,17781.0
2023-05-10 15:00:00,309.12,309.17,308.93,308.95,11820.0,303.4351,303.4842,303.2486,303.2682,11820.0
2023-05-10 15:05:00,308.96,309.24,308.93,309.13,7691.0,303.2781,303.5529,303.2486,303.4449,7691.0
2023-05-10 15:10:00,309.14,309.15,308.8,309.04,6864.0,303.4547,303.4646,303.121,303.3566,6864.0
2023-05-10 15:15:00,308.87,309.4,308.79,309.26,4500.0,303.1897,303.71,303.1112,303.5725,4500.0
2023-05-10 15:20:00,309.65,310.45,309.65,310.45,1140.0,303.9554,304.7407,303.9554,304.7407,1140.0
2023-05-10 15:25:00,310.59,310.99,310.59,310.6,1754.0,304.8781,305.2707,304.8781,304.8879,1754.0
2023-05-10 15:30:00,310.58,310.91,310.44,310.44,8863.0,304.8683,305.1922,304.7308,304.7308,8863.0
2023-05-10 15:35:00,310.41,310.68,310.41,310.47,2606.0,304.7014,304.9664,304.7014,304.7603,2606.0
2023-05-10 15:40:00,310.49,310.57,310.22,310.29,7169.0,304.7799,304.8584,304.5149,304.5836,7169.0
2023-05-10 15:45:00,310.24,310.89,310.17,310.62,50638.0,304.5345,305.1726,304.4658,304.9075,50638.0
2023-05-10 15:50:00,310.6,310.77,310.27,310.77,34622.0,304.8879,305.0548,304.564,305.0548,34622.0
2023-05-10 15:55:00,310.8,310.85,310.14,310.54,64798.0,305.0842,305.1333,304.4364,304.829,64798.0
2023-05-11 09:30:00,311.11,311.34,309.73,310.67,14295.0,305.3885,305.6143,304.0339,304.9566,14295.0
2023-05-11 09:35:00,310.4,311.29,310.4,310.84,2278.0,304.6916,305.5652,304.6916,305.1235,2278.0
2023-05-11 09:40:00,310.38,310.63,309.86,310.32,5465.0,304.6719,304.9173,304.1615,304.613,5465.0
2023-05-11 09:45:00,310.28,310.29,309.48,309.67,10025.0,304.5738,304.5836,303.7885,303.975,10025.0
2023-05-11 09:50:00,309.68,309.86,309.38,309.65,8013.0,303.9848,304.1615,303.6903,303.9554,8013.0
2023-05-11 09:55:00,309.55,309.55,309.12,309.44,11320.0,303.8572,303.8572,303.4351,303.7492,11320.0
2023-05-11 10:00:00,309.55,309.72,309.21,309.46,4558.0,303.8572,304.0241,303.5235,303.7689,4558.0
2023-05-11 10:05:00,309.4,309.4,308.75,308.75,17439.0,303.71,303.71,303.0719,303.0719,17439.0
2023-05-11 10:10:00,308.89,309.19,308.65,309.19,111972.0,303.2093,303.5038,302.9738,303.5038,111972.0
2023-05-11 10:15:00,309.18,309.56,309.09,309.15,6318.0,303.494,303.867,303.4057,303.4646,6318.0
2023-05-11 10:20:00,309.01,309.23,308.73,309.23,8513.0,303.3271,303.5431,303.0523,303.5431,8513.0
2023-05-11 10:25:00,309.29,309.53,309.13,309.17,3569.0,303.602,303.8376,303.4449,303.4842,3569.0
2023-05-11 10:30:00,309.56,309.89,309.19,309.21,1396.0,303.867,304.191,303.5038,303.5235,1396.0
2023-05-11 10:35:00,309.4,309.54,309.07,309.21,2223.0,303.71,303.8474,303.386,303.5235,2223.0
2023-05-11 10:40:00,309.13,309.22,308.66,309.22,11186.0,303.4449,303.5333,302.9836,303.5333,11186.0
2023-05-11 10:45:00,309.13,310.03,309.12,310.03,900.0,303.4449,304.3284,303.4351,304.3284,900.0
2023-05-11 10:50:00,309.9,310.11,309.67,310.11,1500.0,304.2008,304.4069,303.975,304.4069,1500.0
2023-05-11 10:55:00,310.4,310.73,310.26,310.73,671.0,304.6916,305.0155,304.5541,305.0155,671.0
2023-05-11 11:00:00,311.0,311.36,310.98,310.98,2724.0,305.2805,305.6339,305.2609,305.2609,2724.0
2023-05-11 11:05:00,311.09,311.18,310.5,310.62,4274.0,305.3689,305.4572,304.7897,304.9075,4274.0
2023-05-11 11:10:00,310.61,310.61,310.09,310.09,1122.0,304.8977,304.8977,304.3873,304.3873,1122.0
2023-05-11 11:15:00,310.26,310.75,310.26,310.26,2682.0,304.5541,305.0351,304.5541,304.5541,2682.0
2023-05-11 11:20:00,310.31,311.0,310.31,311.0,1329.0,304.6032,305.2805,304.6032,305.2805,1329.0
2023-05-11 11:25:00,310.86,310.86,310.26,310.28,2800.0,305.1431,305.1431,304.5541,304.5738,2800.0
2023-05-11 11:30:00,310.38,310.62,310.04,310.21,4055.0,304.6719,304.9075,304.3382,304.5051,4055.0
2023-05-11 11:35:00,310.17,310.43,310.17,310.43,700.0,304.4658,304.721,304.4658,304.721,700.0
2023-05-11 11:40:00,310.32,310.65,310.32,310.32,4209.0,304.613,304.937,304.613,304.613,4209.0
2023-05-11 11:45:00,310.48,310.54,310.17,310.27,1949.0,304.7701,304.829,304.4658,304.564,1949.0
2023-05-11 11:50:00,310.29,310.34,309.95,310.03,2213.0,304.5836,304.6327,304.2498,304.3284,2213.0
2023-05-11 11:55:00,310.1,310.12,309.84,309.98,2703.0,304.3971,304.4167,304.1419,304.2793,2703.0
2023-05-11 12:00:00,309.99,310.15,309.86,309.86,1020.0,304.2891,304.4462,304.1615,304.1615,1020.0
2023-05-11 12:05:00,309.8,310.05,309.8,309.92,1700.0,304.1026,304.348,304.1026,304.2204,1700.0
2023-05-11 12:10:00,309.74,309.89,309.58,309.88,2200.0,304.0437,304.191,303.8867,304.1811,2200.0
2023-05-11 12:15:00,309.92,310.03,309.69,309.87,1500.0,304.2204,304.3284,303.9946,304.1713,1500.0
2023-05-11 12:20:00,309.99,310.08,309.93,310.04,1817.0,304.2891,304.3775,304.2302,304.3382,1817.0
2023-05-11 12:25:00,310.11,310.15,309.76,309.82,1634.0,304.4069,304.4462,304.0633,304.1222,1634.0
2023-05-11 12:30:00,309.79,309.82,309.64,309.68,800.0,304.0928,304.1222,303.9455,303.9848,800.0
2023-05-11 12:35:00,309.61,309.8,309.6,309.75,790.0,303.9161,304.1026,303.9063,304.0535,790.0
2023-05-11 12:40:00,309.76,309.83,309.76,309.83,4111.0,304.0633,304.1321,304.0633,304.1321,4111.0
2023-05-11 12:45:00,309.72,309.72,309.7,309.72,300.0,304.0241,304.0241,304.0044,304.0241,300.0
2023-05-11 12:50:00,309.58,309.8,309.54,309.8,1300.0,303.8867,304.1026,303.8474,304.1026,1300.0
2023-05-11 12:55:00,309.84,309.84,309.69,309.69,958.0,304.1419,304.1419,303.9946,303.9946,958.0
2023-05-11 13:00:00,309.63,309.64,309.33,309.5,1600.0,303.9357,303.9455,303.6412,303.8081,1600.0
2023-05-11 13:05:00,309.35,309.5,309.29,309.37,15707.0,303.6609,303.8081,303.602,303.6805,15707.0
2023-05-11 13:10:00,309.58,309.61,309.28,309.44,1313.0,303.8867,303.9161,303.5922,303.7492,1313.0
2023-05-11 13:15:00,309.41,309.41,309.4,309.41,100.0,303.7198,303.7198,303.71,303.7198,100.0
2023-05-11 13:20:00,309.43,309.43,309.09,309.15,1000.0,303.7394,303.7394,303.4057,303.4646,1000.0
2023-05-11 13:25:00,309.11,309.34,309.09,309.1,1600.0,303.4253,303.6511,303.4057,303.4155,1600.0
2023-05-11 13:30:00,309.05,309.07,309.01,309.07,701.0,303.3664,303.386,303.3271,303.386,701.0
2023-05-11 13:35:00,308.96,309.25,308.96,309.25,13588.0,303.2781,303.5627,303.2781,303.5627,13588.0
2023-05-11 13:40:00,309.44,309.44,308.94,309.06,1200.0,303.7492,303.7492,303.2584,303.3762,1200.0
2023-05-11 13:45:00,309.02,309.02,308.72,308.86,16025.0,303.337,303.337,303.0425,303.1799,16025.0
2023-05-11 13:50:00,308.66,309.21,308.6,309.21,1402.0,302.9836,303.5235,302.9247,303.5235,1402.0
2023-05-11 13:55:00,309.13,309.57,309.13,309.57,931.0,303.4449,303.8768,303.4449,303.8768,931.0
2023-05-11 14:00:00,309.59,309.76,309.56,309.63,1102.0,303.8965,304.0633,303.867,303.9357,1102.0
2023-05-11 14:05:00,309.47,309.57,308.97,309.13,2180.0,303.7787,303.8768,303.2879,303.4449,2180.0
2023-05-11 14:10:00,309.2,309.28,309.06,309.28,600.0,303.5136,303.5922,303.3762,303.5922,600.0
2023-05-11 14:15:00,309.14,309.28,309.05,309.07,2434.0,303.4547,303.5922,303.3664,303.386,2434.0
2023-05-11 14:20:00,309.06,309.57,309.03,309.46,1933.0,303.3762,303.8768,303.3468,303.7689,1933.0
2023-05-11 14:25:00,309.35,309.5,309.35,309.48,1085.0,303.6609,303.8081,303.6609,303.7885,1085.0
2023-05-11 14:30:00,309.5,309.58,309.28,309.41,1225.0,303.8081,303.8867,303.5922,303.7198,1225.0
2023-05-11 14:35:00,309.28,309.55,309.28,309.5,700.0,303.5922,303.8572,303.5922,303.8081,700.0
2023-05-11 14:40:00,309.49,309.72,309.36,309.57,6902.0,303.7983,304.0241,303.6707,303.8768,6902.0
2023-05-11 14:45:00,309.54,309.55,309.19,309.43,1700.0,303.8474,303.8572,303.5038,303.7394,1700.0
2023-05-11 14:50:00,309.46,309.54,309.25,309.25,1404.0,303.7689,303.8474,303.5627,303.5627,1404.0
2023-05-11 14:55:00,309.28,309.47,309.18,309.47,2781.0,303.5922,303.7787,303.494,303.7787,2781.0
2023-05-11 15:00:00,309.41,309.5,309.18,309.22,11506.0,303.7198,303.8081,303.494,303.5333,11506.0
2023-05-11 15:05:00,309.15,309.33,309.06,309.29,3514.0,303.4646,303.6412,303.3762,303.602,3514.0
2023-05-11 15:10:00,309.38,309.38,309.2,309.3,1361.0,303.6903,303.6903,303.5136,303.6118,1361.0
2023-05-11 15:15:00,309.17,309.29,308.99,309.16,4797.0,303.4842,303.602,303.3075,303.4744,4797.0
2023-05-11 15:20:00,309.17,309.37,309.17,309.28,1300.0,303.4842,303.6805,303.4842,303.5922,1300.0
2023-05-11 15:25:00,309.27,309.37,309.12,309.2,2503.0,303.5824,303.6805,303.4351,303.5136,2503.0
2023-05-11 15:30:00,309.14,309.46,309.05,309.28,3643.0,303.4547,303.7689,303.3664,303.5922,3643.0
2023-05-11 15:35:00,309.08,309.25,308.97,309.01,7453.0,303.3958,303.5627,303.2879,303.3271,7453.0
2023-05-11 15:40:00,308.99,309.05,308.67,308.94,18111.0,303.3075,303.3664,302.9934,303.2584,18111.0
2023-05-11 15:45:00,308.93,309.05,308.83,308.88,17535.0,303.2486,303.3664,303.1504,303.1995,17535.0
2023-05-11 15:50:00,308.85,309.02,308.68,308.91,25662.0,303.1701,303.337,303.0032,303.229,25662.0
2023-05-11 15:55:00,308.95,309.13,308.8,308.89,82156.0,303.2682,303.4449,303.121,303.2093,82156.0
2023-05-12 09:30:00,310.04,311.09,308.0,310.32,20325.0,304.3382,305.3689,302.3357,304.613,20325.0
2023-05-12 09:35:00,310.22,311.12,310.12,311.12,1000.0,304.5149,305.3983,304.4167,305.3983,1000.0
2023-05-12 09:40:00,311.31,311.31,310.77,311.17,2822.0,305.5848,305.5848,305.0548,305.4474,2822.0
2023-05-12 09:45:00,311.01,311.18,310.82,310.84,900.0,305.2904,305.4572,305.1038,305.1235,900.0
2023-05-12 09:50:00,310.87,311.17,310.87,311.15,2400.0,305.1529,305.4474,305.1529,305.4278,2400.0
2023-05-12 09:55:00,310.97,310.97,310.48,310.48,1050.0,305.2511,305.2511,304.7701,304.7701,1050.0
2023-05-12 10:00:00,309.75,310.02,309.57,309.63,1600.0,304.0535,304.3186,303.8768,303.9357,1600.0
2023-05-12 10:05:00,309.49,309.59,309.25,309.25,1758.0,303.7983,303.8965,303.5627,303.5627,1758.0
2023-05-12 10:10:00,309.35,309.65,309.17,309.64,12990.0,303.6609,303.9554,303.4842,303.9455,12990.0
2023-05-12 10:15:00,309.73,310.24,309.65,310.24,1235.0,304.0339,304.5345,303.9554,304.5345,1235.0
2023-05-12 10:20:00,310.08,310.63,310.04,310.63,1700.0,304.3775,304.9173,304.3382,304.9173,1700.0
2023-05-12 10:25:00,310.8,310.8,310.06,310.06,9612.0,305.0842,305.0842,304.3578,304.3578,9612.0
2023-05-12 10:30:00,309.91,309.91,309.32,309.32,1499.0,304.2106,304.2106,303.6314,303.6314,1499.0
2023-05-12 10:35:00,308.36,308.43,308.36,308.43,200.0,302.6891,302.7578,302.6891,302.7578,200.0
2023-05-12 10:40:00,308.25,309.0,308.24,308.62,2299.0,302.5811,303.3173,302.5713,302.9443,2299.0
2023-05-12 10:45:00,308.99,308.99,308.63,308.8,1133.0,303.3075,303.3075,302.9541,303.121,1133.0
2023-05-12 10:50:00,308.69,308.7,308.54,308.67,2001.0,303.013,303.0228,302.8658,302.9934,2001.0
2023-05-12 10:55:00,308.58,308.83,308.54,308.82,1227.0,302.905,303.1504,302.8658,303.1406,1227.0
2023-05-12 11:00:00,309.28,309.51,309.09,309.34,809.0,303.5922,303.8179,303.4057,303.6511,809.0
2023-05-12 11:05:00,309.83,309.83,309.83,309.83,100.0,304.1321,304.1321,304.1321,304.1321,100.0
2023-05-12 11:10:00,309.92,309.93,309.59,309.78,1300.0,304.2204,304.2302,303.8965,304.083,1300.0
2023-05-12 11:15:00,309.53,310.02,309.38,309.6,6924.0,303.8376,304.3186,303.6903,303.9063,6924.0
2023-05-12 11:20:00,309.6,309.95,309.4,309.41,13615.0,303.9063,304.2498,303.71,303.7198,13615.0
2023-05-12 11:25:00,309.71,309.71,309.5,309.5,1511.0,304.0143,304.0143,303.8081,303.8081,1511.0
2023-05-12 11:30:00,309.54,309.56,309.29,309.29,3200.0,303.8474,303.867,303.602,303.602,3200.0
2023-05-12 11:35:00,309.17,309.21,309.01,309.04,1952.0,303.4842,303.5235,303.3271,303.3566,1952.0
2023-05-12 11:40:00,309.16,309.16,309.16,309.16,100.0,303.4744,303.4744,303.4744,303.4744,100.0
2023-05-12 11:45:00,309.26,309.39,309.05,309.2,27124.0,303.5725,303.7001,303.3664,303.5136,27124.0
2023-05-12 11:50:00,309.25,309.79,309.14,309.29,14410.0,303.5627,304.0928,303.4547,303.602,14410.0
2023-05-12 11:55:00,309.35,309.95,309.28,309.95,938.0,303.6609,304.2498,303.5922,304.2498,938.0
2023-05-12 12:00:00,309.9,309.9,309.75,309.79,830.0,304.2008,304.2008,304.0535,304.0928,830.0
2023-05-12 12:05:00,309.7,309.7,309.7,309.7,100.0,304.0044,304.0044,304.0044,304.0044,100.0
2023-05-12 12:10:00,309.49,309.54,309.4,309.4,700.0,303.7983,303.8474,303.71,303.71,700.0
2023-05-12 12:15:00,309.32,309.48,309.32,309.39,605.0,303.6314,303.7885,303.6314,303.7001,605.0
2023-05-12 12:20:00,309.31,309.35,309.01,309.2,6406.0,303.6216,303.6609,303.3271,303.5136,6406.0
2023-05-12 12:25:00,309.16,309.19,309.16,309.19,200.0,303.4744,303.5038,303.4744,303.5038,200.0
2023-05-12 12:30:00,309.27,309.29,309.16,309.16,700.0,303.5824,303.602,303.4744,303.4744,700.0
2023-05-12 12:35:00,309.16,309.31,309.02,309.24,2900.0,303.4744,303.6216,303.337,303.5529,2900.0
2023-05-12 12:40:00,309.0,309.0,309.0,309.0,100.0,303.3173,303.3173,303.3173,303.3173,100.0
2023-05-12 12:45:00,308.99,309.23,308.94,309.01,7191.0,303.3075,303.5431,303.2584,303.3271,7191.0
2023-05-12 12:50:00,308.9,309.0,308.86,309.0,600.0,303.2192,303.3173,303.1799,303.3173,600.0
2023-05-12 12:55:00,308.91,309.15,308.84,309.15,1098.0,303.229,303.4646,303.1603,303.4646,1098.0
2023-05-12 13:00:00,308.9,309.04,308.89,308.93,2839.0,303.2192,303.3566,303.2093,303.2486,2839.0
2023-05-12 13:05:00,309.02,309.11,308.85,309.0,701.0,303.337,303.4253,303.1701,303.3173,701.0
2023-05-12 13:10:00,309.0,309.21,308.84,308.84,1800.0,303.3173,303.5235,303.1603,303.1603,1800.0
2023-05-12 13:15:00,308.87,308.87,308.71,308.73,1210.0,303.1897,303.1897,303.0327,303.0523,1210.0
2023-05-12 13:20:00,308.77,309.09,308.77,309.0,5387.0,303.0915,303.4057,303.0915,303.3173,5387.0
2023-05-12 13:25:00,309.0,309.2,308.9,309.15,8994.0,303.3173,303.5136,303.2192,303.4646,8994.0
2023-05-12 13:30:00,309.1,309.16,308.94,309.0,6249.0,303.4155,303.4744,303.2584,303.3173,6249.0
2023-05-12 13:35:00,308.97,309.27,308.9,309.01,5700.0,303.2879,303.5824,303.2192,303.3271,5700.0
2023-05-12 13:40:00,308.93,309.07,308.93,308.97,2440.0,303.2486,303.386,303.2486,303.2879,2440.0
2023-05-12 13:45:00,308.89,309.06,308.83,308.95,672.0,303.2093,303.3762,303.1504,303.2682,672.0
2023-05-12 13:50:00,308.96,308.96,308.75,308.82,600.0,303.2781,303.2781,303.0719,303.1406,600.0
2023-05-12 13:55:00,308.54,308.58,308.35,308.48,4728.0,302.8658,302.905,302.6793,302.8069,4728.0
2023-05-12 14:00:00,308.43,308.65,308.35,308.63,7031.0,302.7578,302.9738,302.6793,302.9541,7031.0
2023-05-12 14:05:00,308.5,308.61,308.21,308.3,2050.0,302.8265,302.9345,302.5418,302.6302,2050.0
2023-05-12 14:10:00,308.3,308.3,307.98,307.99,1600.0,302.6302,302.6302,302.3161,302.3259,1600.0
2023-05-12 14:15:00,308.14,308.14,308.14,308.14,275.0,302.4731,302.4731,302.4731,302.4731,275.0
2023-05-12 14:20:00,308.18,308.24,308.13,308.13,903.0,302.5124,302.5713,302.4633,302.4633,903.0
2023-05-12 14:25:00,308.28,308.6,308.28,308.56,300.0,302.6106,302.9247,302.6106,302.8854,300.0
2023-05-12 14:30:00,308.44,308.67,308.33,308.67,1098.0,302.7676,302.9934,302.6596,302.9934,1098.0
2023-05-12 14:35:00,308.78,308.84,308.28,308.28,500.0,303.1014,303.1603,302.6106,302.6106,500.0
2023-05-12 14:40:00,308.23,308.23,307.97,308.06,1670.0,302.5615,302.5615,302.3063,302.3946,1670.0
2023-05-12 14:45:00,308.35,308.36,308.21,308.22,800.0,302.6793,302.6891,302.5418,302.5517,800.0
2023-05-12 14:50:00,308.39,308.57,308.38,308.38,2031.0,302.7185,302.8952,302.7087,302.7087,2031.0
2023-05-12 14:55:00,308.48,308.52,308.2,308.2,3979.0,302.8069,302.8461,302.532,302.532,3979.0
2023-05-12 15:00:00,308.06,308.26,307.95,308.12,4184.0,302.3946,302.5909,302.2866,302.4535,4184.0
2023-05-12 15:05:00,308.18,308.34,308.14,308.14,3576.0,302.5124,302.6695,302.4731,302.4731,3576.0
2023-05-12 15:10:00,308.2,308.22,308.0,308.05,4242.0,302.532,302.5517,302.3357,302.3848,4242.0
2023-05-12 15:15:00,307.96,308.18,307.9,308.18,1860.0,302.2964,302.5124,302.2375,302.5124,1860.0
2023-05-12 15:20:00,308.2,308.22,308.06,308.09,1900.0,302.532,302.5517,302.3946,302.4241,1900.0
2023-05-12 15:25:00,308.07,308.22,307.95,308.17,8563.0,302.4044,302.5517,302.2866,302.5026,8563.0
2023-05-12 15:30:00,308.17,308.61,308.17,308.61,3111.0,302.5026,302.9345,302.5026,302.9345,3111.0
2023-05-12 15:35:00,308.75,308.95,308.43,308.87,3899.0,303.0719,303.2682,302.7578,303.1897,3899.0
2023-05-12 15:40:00,308.81,309.03,308.81,309.01,6166.0,303.1308,303.3468,303.1308,303.3271,6166.0
2023-05-12 15:45:00,308.93,309.27,308.9,309.04,9344.0,303.2486,303.5824,303.2192,303.3566,9344.0
2023-05-12 15:50:00,309.11,309.3,308.96,309.19,9858.0,303.4253,303.6118,303.2781,303.5038,9858.0
2023-05-12 15:55:00,309.2,309.8,309.2,309.65,36315.0,303.5136,304.1026,303.5136,303.9554,36315.0
2023-05-15 09:30:00,310.9,311.06,309.88,309.88,12429.0,305.1824,305.3394,304.1811,304.1811,12429.0
2023-05-15 09:35:00,309.96,310.91,309.94,310.91,1773.0,304.2597,305.1922,304.24,305.1922,1773.0
2023-05-15 09:40:00,311.04,311.24,310.48,310.74,2510.0,305.3198,305.5161,304.7701,305.0253,2510.0
2023-05-15 09:45:00,310.8,310.97,310.31,310.47,1551.0,305.0842,305.2511,304.6032,304.7603,1551.0
2023-05-15 09:50:00,310.49,310.79,310.49,310.78,2694.0,304.7799,305.0744,304.7799,305.0646,2694.0
2023-05-15 09:55:00,311.06,311.1,310.67,310.93,2503.0,305.3394,305.3787,304.9566,305.2118,2503.0
2023-05-15 10:00:00,310.93,311.69,310.93,311.39,7237.0,305.2118,305.9578,305.2118,305.6634,7237.0
2023-05-15 10:05:00,311.34,311.44,310.77,311.35,4961.0,305.6143,305.7124,305.0548,305.6241,4961.0
2023-05-15 10:10:00,311.48,311.48,311.12,311.32,1883.0,305.7517,305.7517,305.3983,305.5947,1883.0
2023-05-15 10:15:00,311.53,311.95,311.4,311.95,925.0,305.8008,306.2131,305.6732,306.2131,925.0
2023-05-15 10:20:00,311.9,312.21,311.74,312.19,1600.0,306.164,306.4683,306.0069,306.4487,1600.0
2023-05-15 10:25:00,312.2,312.82,312.2,312.82,1058.0,306.4585,307.0671,306.4585,307.0671,1058.0
2023-05-15 10:30:00,312.77,312.77,312.45,312.57,3750.0,307.018,307.018,306.7039,306.8217,3750.0
2023-05-15 10:35:00,312.73,313.38,312.73,313.17,3689.0,306.9787,307.6168,306.9787,307.4106,3689.0
2023-05-15 10:40:00,313.13,313.3,312.86,313.3,2907.0,307.3714,307.5382,307.1063,307.5382,2907.0
2023-05-15 10:45:00,313.5,313.77,313.3,313.3,3497.0,307.7346,307.9996,307.5382,307.5382,3497.0
2023-05-15 10:50:00,313.15,313.56,313.01,313.15,2657.0,307.391,307.7935,307.2536,307.391,2657.0
2023-05-15 10:55:00,313.23,313.23,312.81,312.98,1400.0,307.4695,307.4695,307.0573,307.2241,1400.0
2023-05-15 11:00:00,312.92,313.22,312.92,313.12,1221.0,307.1652,307.4597,307.1652,307.3615,1221.0
2023-05-15 11:05:00,313.02,313.02,312.72,312.78,2000.0,307.2634,307.2634,306.9689,307.0278,2000.0
2023-05-15 11:10:00,312.75,313.12,312.68,313.12,1200.0,306.9984,307.3615,306.9296,307.3615,1200.0
2023-05-15 11:15:00,313.22,313.22,312.81,312.99,1548.0,307.4597,307.4597,307.0573,307.2339,1548.0
2023-05-15 11:20:00,312.98,313.13,312.55,312.58,2700.0,307.2241,307.3714,306.802,306.8315,2700.0
2023-05-15 11:25:00,312.59,312.85,312.4,312.5,3102.0,306.8413,307.0965,306.6548,306.753,3102.0
2023-05-15 11:30:00,312.5,312.79,312.43,312.63,2755.0,306.753,307.0376,306.6842,306.8806,2755.0
2023-05-15 11:35:00,312.8,312.88,312.68,312.84,1412.0,307.0474,307.126,306.9296,307.0867,1412.0
2023-05-15 11:40:00,312.69,312.79,312.52,312.66,1700.0,306.9395,307.0376,306.7726,306.91,1700.0
2023-05-15 11:45:00,312.51,312.82,312.45,312.69,1587.0,306.7628,307.0671,306.7039,306.9395,1587.0
2023-05-15 11:50:00,312.77,312.93,312.42,312.61,4200.0,307.018,307.175,306.6744,306.8609,4200.0
2023-05-15 11:55:00,312.65,312.98,312.65,312.96,820.0,306.9002,307.2241,306.9002,307.2045,820.0
2023-05-15 12:00:00,312.96,312.98,312.46,312.62,1877.0,307.2045,307.2241,306.7137,306.8707,1877.0
2023-05-15 12:05:00,312.54,312.54,312.52,312.53,200.0,306.7922,306.7922,306.7726,306.7824,200.0
2023-05-15 12:10:00,312.58,312.71,312.25,312.25,3949.0,306.8315,306.9591,306.5075,306.5075,3949.0
2023-05-15 12:15:00,312.3,312.68,312.3,312.6,2459.0,306.5566,306.9296,306.5566,306.8511,2459.0
2023-05-15 12:20:00,312.51,312.58,312.4,312.41,2009.0,306.7628,306.8315,306.6548,306.6646,2009.0
2023-05-15 12:25:00,312.29,312.83,312.29,312.73,1526.0,306.5468,307.0769,306.5468,306.9787,1526.0
2023-05-15 12:30:00,312.65,312.72,312.26,312.26,3342.0,306.9002,306.9689,306.5174,306.5174,3342.0
2023-05-15 12:35:00,312.34,312.38,312.12,312.2,800.0,306.5959,306.6352,306.3799,306.4585,800.0
2023-05-15 12:40:00,312.21,312.38,312.17,312.2,2839.0,306.4683,306.6352,306.429,306.4585,2839.0
2023-05-15 12:45:00,312.28,312.41,312.16,312.25,5332.0,306.537,306.6646,306.4192,306.5075,5332.0
2023-05-15 12:50:00,312.16,312.4,312.13,312.13,4727.0,306.4192,306.6548,306.3898,306.3898,4727.0
2023-05-15 12:55:00,312.03,313.0,312.03,313.0,4833.0,306.2916,307.2438,306.2916,307.2438,4833.0
2023-05-15 13:00:00,313.06,313.5,313.05,313.49,1501.0,307.3027,307.7346,307.2928,307.7247,1501.0
2023-05-15 13:05:00,313.37,313.82,313.37,313.82,1808.0,307.607,308.0487,307.607,308.0487,1808.0
2023-05-15 13:10:00,314.0,314.05,313.82,313.86,954.0,308.2254,308.2744,308.0487,308.0879,954.0
2023-05-15 13:15:00,313.99,314.0,313.78,313.88,700.0,308.2155,308.2254,308.0094,308.1076,700.0
2023-05-15 13:20:00,313.64,313.91,313.64,313.79,1599.0,307.872,308.137,307.872,308.0192,1599.0
2023-05-15 13:25:00,313.73,313.73,313.23,313.35,700.0,307.9603,307.9603,307.4695,307.5873,700.0
2023-05-15 13:30:00,313.13,313.23,313.07,313.19,1580.0,307.3714,307.4695,307.3125,307.4303,1580.0
2023-05-15 13:35:00,313.09,313.09,312.85,312.85,1100.0,307.3321,307.3321,307.0965,307.0965,1100.0
2023-05-15 13:40:00,312.81,312.82,312.39,312.44,1200.0,307.0573,307.0671,306.645,306.6941,1200.0
2023-05-15 13:45:00,312.38,312.5,312.35,312.37,900.0,306.6352,306.753,306.6057,306.6253,900.0
2023-05-15 13:50:00,312.43,312.67,312.4,312.67,1704.0,306.6842,306.9198,306.6548,306.9198,1704.0
2023-05-15 13:55:00,312.57,312.77,312.57,312.77,1178.0,306.8217,307.018,306.8217,307.018,1178.0
2023-05-15 14:00:00,312.86,312.89,312.68,312.69,2201.0,307.1063,307.1358,306.9296,306.9395,2201.0
2023-05-15 14:05:00,312.77,312.8,312.59,312.79,2622.0,307.018,307.0474,306.8413,307.0376,2622.0
2023-05-15 14:10:00,312.59,313.04,312.57,313.04,3017.0,306.8413,307.283,306.8217,307.283,3017.0
2023-05-15 14:15:00,313.08,313.08,312.63,312.65,1162.0,307.3223,307.3223,306.8806,306.9002,1162.0
2023-05-15 14:20:00,312.66,312.66,312.59,312.59,400.0,306.91,306.91,306.8413,306.8413,400.0
2023-05-15 14:25:00,312.54,312.73,312.5,312.5,1469.0,306.7922,306.9787,306.753,306.753,1469.0
2023-05-15 14:30:00,312.5,312.5,312.07,312.16,4200.0,306.753,306.753,306.3309,306.4192,4200.0
2023-05-15 14:35:00,312.12,312.21,311.96,312.18,3723.0,306.3799,306.4683,306.2229,306.4388,3723.0
2023-05-15 14:40:00,312.25,312.37,312.14,312.32,3003.0,306.5075,306.6253,306.3996,306.5763,3003.0
2023-05-15 14:45:00,312.32,312.48,312.24,312.36,2715.0,306.5763,306.7333,306.4977,306.6155,2715.0
2023-05-15 14:50:00,312.36,312.36,311.91,311.92,1211.0,306.6155,306.6155,306.1738,306.1836,1211.0
2023-05-15 14:55:00,311.91,312.16,311.9,312.14,939.0,306.1738,306.4192,306.164,306.3996,939.0
2023-05-15 15:00:00,312.22,312.38,312.22,312.35,700.0,306.4781,306.6352,306.4781,306.6057,700.0
2023-05-15 15:05:00,312.39,312.49,312.38,312.48,700.0,306.645,306.7431,306.6352,306.7333,700.0
2023-05-15 15:10:00,312.42,312.63,312.34,312.55,3186.0,306.6744,306.8806,306.5959,306.802,3186.0
2023-05-15 15:15:00,312.62,312.71,312.57,312.71,1142.0,306.8707,306.9591,306.8217,306.9591,1142.0
2023-05-15 15:20:00,312.77,312.79,312.58,312.72,2204.0,307.018,307.0376,306.8315,306.9689,2204.0
2023-05-15 15:25:00,312.69,312.69,312.43,312.45,6003.0,306.9395,306.9395,306.6842,306.7039,6003.0
2023-05-15 15:30:00,312.36,312.56,312.13,312.21,3832.0,306.6155,306.8118,306.3898,306.4683,3832.0
2023-05-15 15:35:00,312.05,312.33,312.03,312.24,5000.0,306.3112,306.5861,306.2916,306.4977,5000.0
2023-05-15 15:40:00,312.24,312.29,311.63,311.89,12557.0,306.4977,306.5468,305.899,306.1542,12557.0
2023-05-15 15:45:00,311.9,311.9,311.33,311.45,12109.0,306.164,306.164,305.6045,305.7223,12109.0
2023-05-15 15:50:00,311.41,311.41,311.11,311.11,21973.0,305.683,305.683,305.3885,305.3885,21973.0
2023-05-15 15:55:00,311.0,311.2,310.46,311.2,71429.0,305.2805,305.4769,304.7505,305.4769,71429.0
2023-05-16 09:30:00,309.84,310.84,309.84,310.13,7610.0,304.1419,305.1235,304.1419,304.4265,7610.0
2023-05-16 09:35:00,310.08,310.08,308.81,308.81,1595.0,304.3775,304.3775,303.1308,303.1308,1595.0
2023-05-16 09:40:00,309.12,309.49,309.11,309.48,2300.0,303.4351,303.7983,303.4253,303.7885,2300.0
2023-05-16 09:45:00,309.61,310.14,309.6,310.02,3198.0,303.9161,304.4364,303.9063,304.3186,3198.0
2023-05-16 09:50:00,309.52,309.97,309.46,309.74,750.0,303.8278,304.2695,303.7689,304.0437,750.0
2023-05-16 09:55:00,309.8,310.01,309.79,310.0,1276.0,304.1026,304.3087,304.0928,304.2989,1276.0
2023-05-16 10:00:00,309.86,309.94,309.27,309.27,1588.0,304.1615,304.24,303.5824,303.5824,1588.0
2023-05-16 10:05:00,309.26,309.84,308.92,308.96,7015.0,303.5725,304.1419,303.2388,303.2781,7015.0
2023-05-16 10:10:00,308.82,308.83,307.78,307.95,4800.0,303.1406,303.1504,302.1198,302.2866,4800.0
2023-05-16 10:15:00,308.0,308.61,307.98,308.61,2708.0,302.3357,302.9345,302.3161,302.9345,2708.0
2023-05-16 10:20:00,308.61,308.61,307.95,307.96,5700.0,302.9345,302.9345,302.2866,302.2964,5700.0
2023-05-16 10:25:00,307.96,308.33,307.94,308.33,4079.0,302.2964,302.6596,302.2768,302.6596,4079.0
2023-05-16 10:30:00,308.51,308.52,308.0,308.0,14066.0,302.8363,302.8461,302.3357,302.3357,14066.0
2023-05-16 10:35:00,308.0,308.01,307.71,307.89,24356.0,302.3357,302.3455,302.051,302.2277,24356.0
2023-05-16 10:40:00,307.88,308.2,307.88,308.19,11947.0,302.2179,302.532,302.2179,302.5222,11947.0
2023-05-16 10:45:00,308.21,308.44,308.17,308.44,2300.0,302.5418,302.7676,302.5026,302.7676,2300.0
2023-05-16 10:50:00,308.39,308.55,308.26,308.33,3492.0,302.7185,302.8756,302.5909,302.6596,3492.0
2023-05-16 10:55:00,308.48,308.68,308.0,308.03,2800.0,302.8069,303.0032,302.3357,302.3652,2800.0
2023-05-16 11:00:00,308.03,308.03,307.79,308.0,2127.0,302.3652,302.3652,302.1296,302.3357,2127.0
2023-05-16 11:05:00,308.03,308.1,307.91,307.91,1894.0,302.3652,302.4339,302.2474,302.2474,1894.0
2023-05-16 11:10:00,307.88,308.09,307.82,307.87,4783.0,302.2179,302.4241,302.159,302.2081,4783.0
2023-05-16 11:15:00,307.87,308.02,307.83,307.99,6000.0,302.2081,302.3553,302.1688,302.3259,6000.0
2023-05-16 11:20:00,307.89,308.06,307.84,307.99,1703.0,302.2277,302.3946,302.1787,302.3259,1703.0
2023-05-16 11:25:00,307.99,308.16,307.97,308.06,2660.0,302.3259,302.4928,302.3063,302.3946,2660.0
2023-05-16 11:30:00,308.06,308.07,307.75,307.91,9647.0,302.3946,302.4044,302.0903,302.2474,9647.0
2023-05-16 11:35:00,307.91,307.91,307.36,307.56,4229.0,302.2474,302.2474,301.7075,301.9038,4229.0
2023-05-16 11:40:00,307.67,307.77,307.29,307.69,2674.0,302.0118,302.1099,301.6388,302.0314,2674.0
2023-05-16 11:45:00,307.69,308.02,307.69,307.91,27100.0,302.0314,302.3553,302.0314,302.2474,27100.0
2023-05-16 11:50:00,307.91,308.37,307.9,308.19,2525.0,302.2474,302.6989,302.2375,302.5222,2525.0
2023-05-16 11:55:00,307.94,308.01,307.64,307.67,24800.0,302.2768,302.3455,301.9823,302.0118,24800.0
2023-05-16 12:00:00,307.74,307.99,307.74,307.99,1100.0,302.0805,302.3259,302.0805,302.3259,1100.0
2023-05-16 12:05:00,308.0,308.0,307.85,307.97,1601.0,302.3357,302.3357,302.1885,302.3063,1601.0
2023-05-16 12:10:00,307.94,307.94,307.67,307.92,4018.0,302.2768,302.2768,302.0118,302.2572,4018.0
2023-05-16 12:15:00,307.97,308.02,307.84,307.94,4109.0,302.3063,302.3553,302.1787,302.2768,4109.0
2023-05-16 12:20:00,307.9,308.06,307.83,308.04,8496.0,302.2375,302.3946,302.1688,302.375,8496.0
2023-05-16 12:25:00,308.01,308.06,307.94,308.06,1736.0,302.3455,302.3946,302.2768,302.3946,1736.0
2023-05-16 12:30:00,308.06,308.14,307.8,307.82,1518.0,302.3946,302.4731,302.1394,302.159,1518.0
2023-05-16 12:35:00,307.94,308.03,307.84,308.03,2600.0,302.2768,302.3652,302.1787,302.3652,2600.0
2023-05-16 12:40:00,308.19,308.26,307.98,307.98,1851.0,302.5222,302.5909,302.3161,302.3161,1851.0
2023-05-16 12:45:00,308.07,308.13,307.69,307.86,3515.0,302.4044,302.4633,302.0314,302.1983,3515.0
2023-05-16 12:50:00,307.98,307.99,307.91,307.91,634.0,302.3161,302.3259,302.2474,302.2474,634.0
2023-05-16 12:55:00,307.94,308.05,307.92,307.92,1600.0,302.2768,302.3848,302.2572,302.2572,1600.0
2023-05-16 13:00:00,307.9,308.0,307.74,307.74,1949.0,302.2375,302.3357,302.0805,302.0805,1949.0
2023-05-16 13:05:00,307.73,307.79,307.67,307.79,920.0,302.0707,302.1296,302.0118,302.1296,920.0
2023-05-16 13:10:00,307.86,308.1,307.71,308.1,900.0,302.1983,302.4339,302.051,302.4339,900.0
2023-05-16 13:15:00,308.01,308.16,307.72,307.83,2421.0,302.3455,302.4928,302.0609,302.1688,2421.0
2023-05-16 13:20:00,307.8,308.01,307.7,308.0,1800.0,302.1394,302.3455,302.0412,302.3357,1800.0
2023-05-16 13:25:00,308.01,308.05,307.77,307.77,549.0,302.3455,302.3848,302.1099,302.1099,549.0
2023-05-16 13:30:00,307.76,308.02,307.73,308.02,2207.0,302.1001,302.3553,302.0707,302.3553,2207.0
2023-05-16 13:35:00,308.12,308.61,308.11,308.41,1600.0,302.4535,302.9345,302.4437,302.7382,1600.0
2023-05-16 13:40:00,308.33,308.62,308.31,308.37,500.0,302.6596,302.9443,302.64,302.6989,500.0
2023-05-16 13:45:00,308.35,308.75,308.35,308.75,1000.0,302.6793,303.0719,302.6793,303.0719,1000.0
2023-05-16 13:50:00,308.85,308.87,308.7,308.76,2848.0,303.1701,303.1897,303.0228,303.0817,2848.0
2023-05-16 13:55:00,308.75,309.06,308.74,309.06,1146.0,303.0719,303.3762,303.0621,303.3762,1146.0
2023-05-16 14:00:00,309.07,309.07,308.66,308.67,1905.0,303.386,303.386,302.9836,302.9934,1905.0
2023-05-16 14:05:00,308.69,308.76,308.49,308.62,900.0,303.013,303.0817,302.8167,302.9443,900.0
2023-05-16 14:10:00,308.74,309.01,308.74,308.91,1012.0,303.0621,303.3271,303.0621,303.229,1012.0
2023-05-16 14:15:00,308.86,309.06,308.79,309.0,2500.0,303.1799,303.3762,303.1112,303.3173,2500.0
2023-05-16 14:20:00,308.95,308.95,308.76,308.76,910.0,303.2682,303.2682,303.0817,303.0817,910.0
2023-05-16 14:25:00,308.81,308.81,308.67,308.78,624.0,303.1308,303.1308,302.9934,303.1014,624.0
2023-05-16 14:30:00,308.78,308.78,308.5,308.72,1200.0,303.1014,303.1014,302.8265,303.0425,1200.0
2023-05-16 14:35:00,308.79,308.83,308.62,308.83,902.0,303.1112,303.1504,302.9443,303.1504,902.0
2023-05-16 14:40:00,308.96,308.99,308.9,308.9,1200.0,303.2781,303.3075,303.2192,303.2192,1200.0
2023-05-16 14:45:00,308.91,308.98,308.69,308.69,3475.0,303.229,303.2977,303.013,303.013,3475.0
2023-05-16 14:50:00,308.77,308.82,308.66,308.66,3700.0,303.0915,303.1406,302.9836,302.9836,3700.0
2023-05-16 14:55:00,308.61,308.89,308.6,308.68,3089.0,302.9345,303.2093,302.9247,303.0032,3089.0
2023-05-16 15:00:00,308.7,309.11,308.7,309.11,3800.0,303.0228,303.4253,303.0228,303.4253,3800.0
2023-05-16 15:05:00,309.19,309.19,308.85,308.94,5108.0,303.5038,303.5038,303.1701,303.2584,5108.0
2023-05-16 15:10:00,308.97,309.12,308.78,308.78,3242.0,303.2879,303.4351,303.1014,303.1014,3242.0
2023-05-16 15:15:00,308.79,308.83,308.56,308.75,3625.0,303.1112,303.1504,302.8854,303.0719,3625.0
2023-05-16 15:20:00,308.72,308.75,308.5,308.65,2808.0,303.0425,303.0719,302.8265,302.9738,2808.0
2023-05-16 15:25:00,308.65,308.78,308.3,308.35,4719.0,302.9738,303.1014,302.6302,302.6793,4719.0
2023-05-16 15:30:00,308.43,308.6,308.3,308.43,4628.0,302.7578,302.9247,302.6302,302.7578,4628.0
2023-05-16 15:35:00,308.48,308.49,308.3,308.48,6847.0,302.8069,302.8167,302.6302,302.8069,6847.0
2023-05-16 15:40:00,308.49,308.49,308.24,308.41,9902.0,302.8167,302.8167,302.5713,302.7382,9902.0
2023-05-16 15:45:00,308.4,308.4,307.89,308.0,18870.0,302.7284,302.7284,302.2277,302.3357,18870.0
2023-05-16 15:50:00,308.02,308.04,307.74,307.75,34183.0,302.3553,302.375,302.0805,302.0903,34183.0
2023-05-16 15:55:00,307.71,307.81,307.03,307.43,80731.0,302.051,302.1492,301.3835,301.7762,80731.0
2023-05-17 09:30:00,309.94,311.36,309.93,311.36,15861.0,304.24,305.6339,304.2302,305.6339,15861.0
2023-05-17 09:35:00,311.35,311.35,309.23,309.56,11312.0,305.6241,305.6241,303.5431,303.867,11312.0
2023-05-17 09:40:00,309.36,309.36,308.73,309.19,2677.0,303.6707,303.6707,303.0523,303.5038,2677.0
2023-05-17 09:45:00,309.36,309.47,308.6,308.6,3368.0,303.6707,303.7787,302.9247,302.9247,3368.0
2023-05-17 09:50:00,308.47,308.5,307.77,308.13,2361.0,302.7971,302.8265,302.1099,302.4633,2361.0
2023-05-17 09:55:00,308.14,308.33,307.38,307.38,1767.0,302.4731,302.6596,301.7271,301.7271,1767.0
2023-05-17 10:00:00,307.15,307.66,306.71,307.4,3917.0,301.5013,302.002,301.0694,301.7467,3917.0
2023-05-17 10:05:00,307.36,308.06,307.36,307.91,1658.0,301.7075,302.3946,301.7075,302.2474,1658.0
2023-05-17 10:10:00,308.01,308.11,307.73,307.83,4010.0,302.3455,302.4437,302.0707,302.1688,4010.0
2023-05-17 10:15:00,307.94,307.99,307.69,307.92,1900.0,302.2768,302.3259,302.0314,302.2572,1900.0
2023-05-17 10:20:00,307.79,307.81,307.33,307.58,13072.0,302.1296,302.1492,301.678,301.9234,13072.0
2023-05-17 10:25:00,307.51,308.03,307.51,307.93,1920.0,301.8547,302.3652,301.8547,302.267,1920.0
2023-05-17 10:30:00,307.96,308.02,307.79,307.9,2521.0,302.2964,302.3553,302.1296,302.2375,2521.0
2023-05-17 10:35:00,307.91,308.02,307.8,308.0,3131.0,302.2474,302.3553,302.1394,302.3357,3131.0
2023-05-17 10:40:00,307.9,308.07,307.65,308.01,3954.0,302.2375,302.4044,301.9921,302.3455,3954.0
2023-05-17 10:45:00,308.03,308.3,307.81,307.81,1716.0,302.3652,302.6302,302.1492,302.1492,1716.0
2023-05-17 10:50:00,307.78,308.06,307.71,307.75,3655.0,302.1198,302.3946,302.051,302.0903,3655.0
2023-05-17 10:55:00,307.63,308.0,307.43,307.83,1511.0,301.9725,302.3357,301.7762,302.1688,1511.0
2023-05-17 11:00:00,308.03,308.24,308.02,308.22,1200.0,302.3652,302.5713,302.3553,302.5517,1200.0
2023-05-17 11:05:00,308.21,308.21,307.82,308.2,1100.0,302.5418,302.5418,302.159,302.532,1100.0
2023-05-17 11:10:00,308.16,308.2,308.04,308.11,1100.0,302.4928,302.532,302.375,302.4437,1100.0
2023-05-17 11:15:00,308.09,308.47,307.68,307.68,4676.0,302.4241,302.7971,302.0216,302.0216,4676.0
2023-05-17 11:20:00,307.75,307.77,307.21,307.39,1973.0,302.0903,302.1099,301.5602,301.7369,1973.0
2023-05-17 11:25:00,307.61,307.93,307.6,307.93,702.0,301.9529,302.267,301.9431,302.267,702.0
2023-05-17 11:30:00,308.2,308.21,307.94,308.02,1509.0,302.532,302.5418,302.2768,302.3553,1509.0
2023-05-17 11:35:00,308.03,308.2,307.89,308.2,2204.0,302.3652,302.532,302.2277,302.532,2204.0
2023-05-17 11:40:00,308.2,308.23,307.87,308.0,8182.0,302.532,302.5615,302.2081,302.3357,8182.0
2023-05-17 11:45:00,308.13,308.32,307.89,307.96,5891.0,302.4633,302.6498,302.2277,302.2964,5891.0
2023-05-17 11:50:00,307.95,308.2,307.95,308.16,1300.0,302.2866,302.532,302.2866,302.4928,1300.0
2023-05-17 11:55:00,308.07,308.24,307.94,308.2,4493.0,302.4044,302.5713,302.2768,302.532,4493.0
2023-05-17 12:00:00,308.22,308.37,307.93,308.03,18523.0,302.5517,302.6989,302.267,302.3652,18523.0
2023-05-17 12:05:00,308.04,308.13,307.93,308.13,3700.0,302.375,302.4633,302.267,302.4633,3700.0
2023-05-17 12:10:00,308.2,308.44,308.14,308.19,1622.0,302.532,302.7676,302.4731,302.5222,1622.0
2023-05-17 12:15:00,308.18,308.46,308.18,308.42,2448.0,302.5124,302.7872,302.5124,302.748,2448.0
2023-05-17 12:20:00,308.31,308.37,308.21,308.23,2689.0,302.64,302.6989,302.5418,302.5615,2689.0
2023-05-17 12:25:00,308.05,308.31,308.05,308.25,2300.0,302.3848,302.64,302.3848,302.5811,2300.0
2023-05-17 12:30:00,308.26,308.55,308.24,308.37,1800.0,302.5909,302.8756,302.5713,302.6989,1800.0
2023-05-17 12:35:00,308.43,308.59,308.31,308.59,3200.0,302.7578,302.9149,302.64,302.9149,3200.0
2023-05-17 12:40:00,308.72,308.79,308.67,308.76,2600.0,303.0425,303.1112,302.9934,303.0817,2600.0
2023-05-17 12:45:00,308.84,309.1,308.83,308.92,2300.0,303.1603,303.4155,303.1504,303.2388,2300.0
2023-05-17 12:50:00,308.83,309.23,308.67,309.21,4286.0,303.1504,303.5431,302.9934,303.5235,4286.0
2023-05-17 12:55:00,309.22,309.28,308.91,309.04,5505.0,303.5333,303.5922,303.229,303.3566,5505.0
2023-05-17 13:00:00,309.2,309.48,309.19,309.24,4459.0,303.5136,303.7885,303.5038,303.5529,4459.0
2023-05-17 13:05:00,309.2,309.7,309.11,309.54,8139.0,303.5136,304.0044,303.4253,303.8474,8139.0
2023-05-17 13:10:00,309.5,309.51,309.43,309.48,800.0,303.8081,303.8179,303.7394,303.7885,800.0
2023-05-17 13:15:00,309.48,309.49,309.24,309.42,4901.0,303.7885,303.7983,303.5529,303.7296,4901.0
2023-05-17 13:20:00,309.39,309.5,309.27,309.34,2739.0,303.7001,303.8081,303.5824,303.6511,2739.0
2023-05-17 13:25:00,309.44,309.53,309.23,309.24,1816.0,303.7492,303.8376,303.5431,303.5529,1816.0
2023-05-17 13:30:00,309.28,309.56,309.1,309.5,3222.0,303.5922,303.867,303.4155,303.8081,3222.0
2023-05-17 13:35:00,309.5,309.51,309.35,309.44,6016.0,303.8081,303.8179,303.6609,303.7492,6016.0
2023-05-17 13:40:00,309.47,309.5,309.23,309.32,5425.0,303.7787,303.8081,303.5431,303.6314,5425.0
2023-05-17 13:45:00,309.37,309.52,309.28,309.48,2818.0,303.6805,303.8278,303.5922,303.7885,2818.0
2023-05-17 13:50:00,309.46,309.49,309.26,309.44,4407.0,303.7689,303.7983,303.5725,303.7492,4407.0
2023-05-17 13:55:00,309.24,309.41,309.22,309.41,3500.0,303.5529,303.7198,303.5333,303.7198,3500.0
2023-05-17 14:00:00,309.46,309.46,309.16,309.16,2178.0,303.7689,303.7689,303.4744,303.4744,2178.0
2023-05-17 14:05:00,308.92,309.06,308.92,308.94,580.0,303.2388,303.3762,303.2388,303.2584,580.0
2023-05-17 14:10:00,309.06,309.23,308.93,309.13,1820.0,303.3762,303.5431,303.2486,303.4449,1820.0
2023-05-17 14:15:00,309.03,309.11,308.83,309.07,2459.0,303.3468,303.4253,303.1504,303.386,2459.0
2023-05-17 14:20:00,309.0,309.06,309.0,309.04,700.0,303.3173,303.3762,303.3173,303.3566,700.0
2023-05-17 14:25:00,308.91,309.03,308.81,309.02,882.0,303.229,303.3468,303.1308,303.337,882.0
2023-05-17 14:30:00,309.07,309.22,309.07,309.15,800.0,303.386,303.5333,303.386,303.4646,800.0
2023-05-17 14:35:00,309.12,309.45,309.12,309.28,1900.0,303.4351,303.759,303.4351,303.5922,1900.0
2023-05-17 14:40:00,309.28,309.38,309.28,309.38,1000.0,303.5922,303.6903,303.5922,303.6903,1000.0
2023-05-17 14:45:00,309.39,310.01,309.38,310.01,4000.0,303.7001,304.3087,303.6903,304.3087,4000.0
2023-05-17 14:50:00,310.26,310.26,309.83,310.03,2101.0,304.5541,304.5541,304.1321,304.3284,2101.0
2023-05-17 14:55:00,310.03,310.29,310.02,310.17,1524.0,304.3284,304.5836,304.3186,304.4658,1524.0
2023-05-17 15:00:00,310.15,310.53,310.14,310.53,1911.0,304.4462,304.8192,304.4364,304.8192,1911.0
2023-05-17 15:05:00,310.65,310.65,310.61,310.64,300.0,304.937,304.937,304.8977,304.9272,300.0
2023-05-17 15:10:00,310.52,310.69,310.46,310.64,3349.0,304.8094,304.9762,304.7505,304.9272,3349.0
2023-05-17 15:15:00,310.55,310.78,310.55,310.72,2800.0,304.8388,305.0646,304.8388,305.0057,2800.0
2023-05-17 15:20:00,310.53,310.63,309.94,309.94,1300.0,304.8192,304.9173,304.24,304.24,1300.0
2023-05-17 15:25:00,309.75,310.18,309.75,310.18,3264.0,304.0535,304.4756,304.0535,304.4756,3264.0
2023-05-17 15:30:00,310.14,310.3,309.88,310.14,3414.0,304.4364,304.5934,304.1811,304.4364,3414.0
2023-05-17 15:35:00,310.11,310.29,309.71,309.93,6398.0,304.4069,304.5836,304.0143,304.2302,6398.0
2023-05-17 15:40:00,309.87,310.26,309.86,309.93,5718.0,304.1713,304.5541,304.1615,304.2302,5718.0
2023-05-17 15:45:00,309.88,310.05,309.65,309.85,10816.0,304.1811,304.348,303.9554,304.1517,10816.0
2023-05-17 15:50:00,309.85,309.96,309.12,309.48,23227.0,304.1517,304.2597,303.4351,303.7885,23227.0
2023-05-17 15:55:00,309.27,309.64,309.06,309.48,87262.0,303.5824,303.9455,303.3762,303.7885,87262.0
2023-05-18 09:30:00,308.95,308.95,308.0,308.49,10177.0,304.0116,304.0116,303.0768,303.5589,10177.0
2023-05-18 09:35:00,308.42,309.09,308.42,308.75,1574.0,303.49,304.1493,303.49,303.8148,1574.0
2023-05-18 09:40:00,308.6,308.89,308.28,308.43,3620.0,303.6672,303.9525,303.3523,303.4999,3620.0
2023-05-18 09:45:00,308.75,309.06,308.75,309.06,400.0,303.8148,304.1198,303.8148,304.1198,400.0
2023-05-18 09:50:00,308.99,308.99,308.65,308.91,1756.0,304.0509,304.0509,303.7164,303.9722,1756.0
2023-05-18 09:55:00,308.64,308.9,308.38,308.38,900.0,303.7065,303.9624,303.4507,303.4507,900.0
2023-05-18 10:00:00,308.26,308.91,308.26,308.91,1088.0,303.3326,303.9722,303.3326,303.9722,1088.0
2023-05-18 10:05:00,308.87,309.32,308.87,309.31,3238.0,303.9328,304.3757,303.9328,304.3658,3238.0
2023-05-18 10:10:00,309.28,309.45,308.74,308.74,2879.0,304.3363,304.5036,303.8049,303.8049,2879.0
2023-05-18 10:15:00,308.71,309.25,308.7,309.13,3250.0,303.7754,304.3068,303.7656,304.1887,3250.0
2023-05-18 10:20:00,309.17,309.79,309.16,309.79,1600.0,304.228,304.8381,304.2182,304.8381,1600.0
2023-05-18 10:25:00,309.61,309.64,309.14,309.32,1432.0,304.661,304.6905,304.1985,304.3757,1432.0
2023-05-18 10:30:00,309.32,309.52,309.22,309.52,1801.0,304.3757,304.5725,304.2772,304.5725,1801.0
2023-05-18 10:35:00,309.45,309.71,309.37,309.71,950.0,304.5036,304.7594,304.4249,304.7594,950.0
2023-05-18 10:40:00,309.82,309.83,309.27,309.58,3310.0,304.8677,304.8775,304.3265,304.6315,3310.0
2023-05-18 10:45:00,309.44,310.12,309.44,309.98,2695.0,304.4937,305.1629,304.4937,305.0251,2695.0
2023-05-18 10:50:00,309.98,309.98,309.98,309.98,0.0,305.0251,305.0251,305.0251,305.0251,0.0
2023-05-18 10:55:00,310.37,310.48,310.3,310.45,1200.0,305.4089,305.5171,305.34,305.4876,1200.0
2023-05-18 11:00:00,310.5,311.19,310.5,311.19,800.0,305.5368,306.2158,305.5368,306.2158,800.0
2023-05-18 11:05:00,311.0,311.1,310.92,311.1,1000.0,306.0288,306.1272,305.9501,306.1272,1000.0
2023-05-18 11:10:00,310.68,310.68,310.32,310.42,1207.0,305.7139,305.7139,305.3597,305.4581,1207.0
2023-05-18 11:15:00,310.3,311.01,310.3,310.79,3300.0,305.34,306.0386,305.34,305.8222,3300.0
2023-05-18 11:20:00,310.83,310.86,310.33,310.37,1305.0,305.8615,305.891,305.3695,305.4089,1305.0
2023-05-18 11:25:00,310.2,310.52,310.17,310.27,2065.0,305.2416,305.5565,305.2121,305.3105,2065.0
2023-05-18 11:30:00,310.13,310.24,310.05,310.05,1407.0,305.1727,305.2809,305.094,305.094,1407.0
2023-05-18 11:35:00,309.9,310.09,309.54,309.54,4594.0,304.9464,305.1333,304.5921,304.5921,4594.0
2023-05-18 11:40:00,309.49,310.37,309.35,310.25,3406.0,304.5429,305.4089,304.4052,305.2908,3406.0
2023-05-18 11:45:00,310.47,310.58,310.47,310.58,200.0,305.5073,305.6155,305.5073,305.6155,200.0
2023-05-18 11:50:00,311.1,311.26,311.09,311.26,577.0,306.1272,306.2846,306.1174,306.2846,577.0
2023-05-18 11:55:00,311.3,311.32,310.21,310.72,3251.0,306.324,306.3437,305.2514,305.7533,3251.0
2023-05-18 12:00:00,310.69,310.76,310.39,310.46,4517.0,305.7238,305.7926,305.4285,305.4974,4517.0
2023-05-18 12:05:00,310.57,310.58,310.2,310.38,1204.0,305.6057,305.6155,305.2416,305.4187,1204.0
2023-05-18 12:10:00,310.27,310.37,310.11,310.12,800.0,305.3105,305.4089,305.153,305.1629,800.0
2023-05-18 12:15:00,309.7,310.08,309.62,310.07,4235.0,304.7496,305.1235,304.6709,305.1137,4235.0
2023-05-18 12:20:00,309.75,309.79,309.39,309.63,2000.0,304.7988,304.8381,304.4445,304.6807,2000.0
2023-05-18 12:25:00,309.69,309.7,309.45,309.45,444.0,304.7397,304.7496,304.5036,304.5036,444.0
2023-05-18 12:30:00,310.0,310.0,309.72,309.88,879.0,305.0448,305.0448,304.7693,304.9267,879.0
2023-05-18 12:35:00,309.86,310.03,309.82,309.88,600.0,304.907,305.0743,304.8677,304.9267,600.0
2023-05-18 12:40:00,309.92,310.05,309.5,310.05,2700.0,304.9661,305.094,304.5528,305.094,2700.0
2023-05-18 12:45:00,309.99,310.04,309.96,309.97,300.0,305.0349,305.0841,305.0054,305.0153,300.0
2023-05-18 12:50:00,310.05,310.17,309.81,309.81,1000.0,305.094,305.2121,304.8578,304.8578,1000.0
2023-05-18 12:55:00,309.94,310.13,309.52,310.04,1100.0,304.9857,305.1727,304.5725,305.0841,1100.0
2023-05-18 13:00:00,310.23,310.54,310.23,310.54,500.0,305.2711,305.5762,305.2711,305.5762,500.0
2023-05-18 13:05:00,310.28,310.4,310.27,310.4,333.0,305.3203,305.4384,305.3105,305.4384,333.0
2023-05-18 13:10:00,310.25,310.3,310.25,310.26,300.0,305.2908,305.34,305.2908,305.3006,300.0
2023-05-18 13:15:00,310.15,310.35,310.02,310.22,1807.0,305.1924,305.3892,305.0645,305.2613,1807.0
2023-05-18 13:20:00,310.64,310.78,310.64,310.78,288.0,305.6746,305.8123,305.6746,305.8123,288.0
2023-05-18 13:25:00,311.06,311.25,310.46,310.46,4389.0,306.0878,306.2748,305.4974,305.4974,4389.0
2023-05-18 13:30:00,310.48,310.74,310.48,310.66,400.0,305.5171,305.773,305.5171,305.6942,400.0
2023-05-18 13:35:00,311.26,311.26,310.81,310.88,1300.0,306.2846,306.2846,305.8418,305.9107,1300.0
2023-05-18 13:40:00,310.75,310.75,310.53,310.53,1195.0,305.7828,305.7828,305.5663,305.5663,1195.0
2023-05-18 13:45:00,310.07,310.4,310.07,310.4,1017.0,305.1137,305.4384,305.1137,305.4384,1017.0
2023-05-18 13:50:00,310.16,310.26,309.81,309.81,1493.0,305.2022,305.3006,304.8578,304.8578,1493.0
2023-05-18 13:55:00,309.85,309.99,309.79,309.99,2895.0,304.8972,305.0349,304.8381,305.0349,2895.0
2023-05-18 14:00:00,310.11,310.46,310.11,310.39,1292.0,305.153,305.4974,305.153,305.4285,1292.0
2023-05-18 14:05:00,310.25,310.36,310.08,310.36,721.0,305.2908,305.399,305.1235,305.399,721.0
2023-05-18 14:10:00,310.05,310.24,309.87,310.24,772.0,305.094,305.2809,304.9169,305.2809,772.0
2023-05-18 14:15:00,310.27,310.31,310.01,310.31,859.0,305.3105,305.3498,305.0546,305.3498,859.0
2023-05-18 14:20:00,310.51,311.07,310.5,311.07,600.0,305.5466,306.0977,305.5368,306.0977,600.0
2023-05-18 14:25:00,311.09,311.34,311.08,311.22,3714.0,306.1174,306.3634,306.1075,306.2453,3714.0
2023-05-18 14:30:00,311.37,311.71,311.33,311.71,1022.0,306.3929,306.7274,306.3535,306.7274,1022.0
2023-05-18 14:35:00,311.74,311.88,311.7,311.83,1123.0,306.757,306.8947,306.7176,306.8455,1123.0
2023-05-18 14:40:00,311.93,311.93,311.58,311.65,3996.0,306.9439,306.9439,306.5995,306.6684,3996.0
2023-05-18 14:45:00,311.59,311.88,311.59,311.88,400.0,306.6094,306.8947,306.6094,306.8947,400.0
2023-05-18 14:50:00,311.81,312.04,311.66,311.66,2500.0,306.8258,307.0522,306.6782,306.6782,2500.0
2023-05-18 14:55:00,311.6,311.8,311.59,311.8,1500.0,306.6192,306.816,306.6094,306.816,1500.0
2023-05-18 15:00:00,311.95,312.15,311.59,311.59,3029.0,306.9636,307.1604,306.6094,306.6094,3029.0
2023-05-18 15:05:00,311.56,311.71,311.35,311.71,700.0,306.5798,306.7274,306.3732,306.7274,700.0
2023-05-18 15:10:00,311.72,311.87,311.7,311.78,1000.0,306.7373,306.8849,306.7176,306.7963,1000.0
2023-05-18 15:15:00,311.82,312.15,311.81,312.15,1418.0,306.8357,307.1604,306.8258,307.1604,1418.0
2023-05-18 15:20:00,312.33,312.33,312.03,312.1,1534.0,307.3375,307.3375,307.0423,307.1112,1534.0
2023-05-18 15:25:00,312.05,312.3,312.0,312.3,1071.0,307.062,307.308,307.0128,307.308,1071.0
2023-05-18 15:30:00,312.54,312.57,312.27,312.57,1438.0,307.5442,307.5737,307.2785,307.5737,1438.0
2023-05-18 15:35:00,312.47,312.64,312.24,312.64,3915.0,307.4753,307.6426,307.249,307.6426,3915.0
2023-05-18 15:40:00,312.68,313.53,312.68,313.5,3550.0,307.6819,308.5184,307.6819,308.4888,3550.0
2023-05-18 15:45:00,313.68,313.82,313.46,313.71,3821.0,308.666,308.8037,308.4495,308.6955,3821.0
2023-05-18 15:50:00,313.9,314.37,313.8,313.8,9985.0,308.8824,309.3449,308.784,308.784,9985.0
2023-05-18 15:55:00,313.84,314.32,313.76,314.18,34035.0,308.8234,309.2957,308.7447,309.158,34035.0
2023-05-19 09:30:00,315.1,315.73,312.97,315.41,23588.0,310.0633,310.6832,307.9673,310.3683,23588.0
2023-05-19 09:35:00,315.7,317.96,315.7,317.94,8024.0,310.6537,312.8775,310.6537,312.8579,8024.0
2023-05-19 09:40:00,317.74,317.94,316.03,316.03,7021.0,312.6611,312.8579,310.9784,310.9784,7021.0
2023-05-19 09:45:00,316.32,316.35,315.65,315.87,3885.0,311.2638,311.2933,310.6045,310.821,3885.0
2023-05-19 09:50:00,315.63,316.38,315.57,316.38,1151.0,310.5848,311.3228,310.5257,311.3228,1151.0
2023-05-19 09:55:00,316.73,317.02,316.33,316.56,3100.0,311.6672,311.9526,311.2736,311.4999,3100.0
2023-05-19 10:00:00,316.39,316.4,315.0,315.28,9202.0,311.3326,311.3425,309.9649,310.2404,9202.0
2023-05-19 10:05:00,315.23,315.78,315.2,315.54,2739.0,310.1912,310.7324,310.1617,310.4962,2739.0
2023-05-19 10:10:00,315.42,315.48,314.37,314.6,1300.0,310.3781,310.4372,309.3449,309.5713,1300.0
2023-05-19 10:15:00,314.47,314.89,314.47,314.57,5219.0,309.4433,309.8566,309.4433,309.5417,5219.0
2023-05-19 10:20:00,314.67,314.9,314.19,314.44,2781.0,309.6401,309.8665,309.1678,309.4138,2781.0
2023-05-19 10:25:00,314.49,314.88,314.35,314.88,2511.0,309.463,309.8468,309.3252,309.8468,2511.0
2023-05-19 10:30:00,315.12,315.14,314.85,314.98,3000.0,310.0829,310.1026,309.8173,309.9452,3000.0
2023-05-19 10:35:00,314.97,315.21,314.65,315.06,2604.0,309.9353,310.1715,309.6205,310.0239,2604.0
2023-05-19 10:40:00,315.4,315.63,315.4,315.55,5119.0,310.3585,310.5848,310.3585,310.5061,5119.0
2023-05-19 10:45:00,315.67,316.45,315.66,316.4,2370.0,310.6241,311.3917,310.6143,311.3425,2370.0
2023-05-19 10:50:00,316.45,316.9,316.4,316.69,7419.0,311.3917,311.8345,311.3425,311.6278,7419.0
2023-05-19 10:55:00,316.65,316.67,315.82,315.94,2528.0,311.5885,311.6082,310.7718,310.8898,2528.0
2023-05-19 11:00:00,316.0,316.43,315.99,316.16,1700.0,310.9489,311.372,310.939,311.1063,1700.0
2023-05-19 11:05:00,316.01,316.02,315.67,315.68,1019.0,310.9587,310.9686,310.6241,310.634,1019.0
2023-05-19 11:10:00,315.68,315.94,315.39,315.39,2609.0,310.634,310.8898,310.3486,310.3486,2609.0
2023-05-19 11:15:00,314.4,315.08,314.18,314.45,1982.0,309.3744,310.0436,309.158,309.4237,1982.0
2023-05-19 11:20:00,314.68,314.94,314.67,314.77,2245.0,309.65,309.9058,309.6401,309.7385,2245.0
2023-05-19 11:25:00,314.53,314.74,314.21,314.22,5010.0,309.5024,309.709,309.1875,309.1973,5010.0
2023-05-19 11:30:00,314.27,314.67,314.18,314.35,3774.0,309.2465,309.6401,309.158,309.3252,3774.0
2023-05-19 11:35:00,314.42,314.42,313.84,313.97,5501.0,309.3941,309.3941,308.8234,308.9513,5501.0
2023-05-19 11:40:00,313.97,314.28,313.76,314.07,3780.0,308.9513,309.2564,308.7447,309.0497,3780.0
2023-05-19 11:45:00,314.23,315.02,314.22,315.02,2420.0,309.2072,309.9845,309.1973,309.9845,2420.0
2023-05-19 11:50:00,315.0,315.26,314.99,315.04,3000.0,309.9649,310.2207,309.955,310.0042,3000.0
2023-05-19 11:55:00,314.92,315.4,314.9,315.12,2900.0,309.8861,310.3585,309.8665,310.0829,2900.0
2023-05-19 12:00:00,314.94,315.07,314.71,314.92,2920.0,309.9058,310.0337,309.6795,309.8861,2920.0
2023-05-19 12:05:00,315.01,315.01,314.54,314.55,2126.0,309.9747,309.9747,309.5122,309.5221,2126.0
2023-05-19 12:10:00,314.69,314.69,314.68,314.69,100.0,309.6598,309.6598,309.65,309.6598,100.0
2023-05-19 12:15:00,314.22,314.64,314.22,314.41,2510.0,309.1973,309.6106,309.1973,309.3843,2510.0
2023-05-19 12:20:00,314.68,314.68,314.3,314.3,600.0,309.65,309.65,309.276,309.276,600.0
2023-05-19 12:25:00,314.34,314.52,314.17,314.44,5274.0,309.3154,309.4925,309.1481,309.4138,5274.0
2023-05-19 12:30:00,314.45,314.46,313.69,313.69,2300.0,309.4237,309.4335,308.6758,308.6758,2300.0
2023-05-19 12:35:00,313.79,314.28,313.77,314.28,1167.0,308.7742,309.2564,308.7545,309.2564,1167.0
2023-05-19 12:40:00,314.36,314.36,314.17,314.26,600.0,309.3351,309.3351,309.1481,309.2367,600.0
2023-05-19 12:45:00,314.38,314.38,314.36,314.38,726.0,309.3548,309.3548,309.3351,309.3548,726.0
2023-05-19 12:50:00,314.38,314.49,314.38,314.49,200.0,309.3548,309.463,309.3548,309.463,200.0
2023-05-19 12:55:00,314.49,314.69,314.39,314.39,1319.0,309.463,309.6598,309.3646,309.3646,1319.0
2023-05-19 13:00:00,314.31,314.81,314.31,314.77,2000.0,309.2859,309.7779,309.2859,309.7385,2000.0
2023-05-19 13:05:00,314.98,314.98,314.95,314.95,400.0,309.9452,309.9452,309.9157,309.9157,400.0
2023-05-19 13:10:00,314.91,314.93,314.79,314.93,1800.0,309.8763,309.896,309.7582,309.896,1800.0
2023-05-19 13:15:00,315.01,315.01,314.97,315.0,631.0,309.9747,309.9747,309.9353,309.9649,631.0
2023-05-19 13:20:00,314.94,315.03,314.8,314.8,1721.0,309.9058,309.9944,309.7681,309.7681,1721.0
2023-05-19 13:25:00,314.84,315.14,314.57,314.8,5199.0,309.8074,310.1026,309.5417,309.7681,5199.0
2023-05-19 13:30:00,314.75,314.86,314.65,314.7,1080.0,309.7189,309.8271,309.6205,309.6697,1080.0
2023-05-19 13:35:00,314.72,314.86,314.54,314.59,1407.0,309.6893,309.8271,309.5122,309.5614,1407.0
2023-05-19 13:40:00,314.66,314.66,314.19,314.41,1738.0,309.6303,309.6303,309.1678,309.3843,1738.0
2023-05-19 13:45:00,314.47,314.66,314.41,314.66,1006.0,309.4433,309.6303,309.3843,309.6303,1006.0
2023-05-19 13:50:00,314.4,314.46,314.29,314.44,1401.0,309.3744,309.4335,309.2662,309.4138,1401.0
2023-05-19 13:55:00,314.51,314.51,314.32,314.36,2900.0,309.4827,309.4827,309.2957,309.3351,2900.0
2023-05-19 14:00:00,314.44,314.55,314.28,314.53,6223.0,309.4138,309.5221,309.2564,309.5024,6223.0
2023-05-19 14:05:00,314.59,314.81,314.59,314.71,2224.0,309.5614,309.7779,309.5614,309.6795,2224.0
2023-05-19 14:10:00,314.48,314.98,314.48,314.82,944.0,309.4532,309.9452,309.4532,309.7877,944.0
2023-05-19 14:15:00,314.78,314.79,314.31,314.65,2392.0,309.7484,309.7582,309.2859,309.6205,2392.0
2023-05-19 14:20:00,314.97,315.07,314.82,315.07,900.0,309.9353,310.0337,309.7877,310.0337,900.0
2023-05-19 14:25:00,314.98,315.06,314.78,314.78,2401.0,309.9452,310.0239,309.7484,309.7484,2401.0
2023-05-19 14:30:00,314.73,314.86,314.73,314.83,579.0,309.6992,309.8271,309.6992,309.7976,579.0
2023-05-19 14:35:00,315.02,315.28,314.87,315.28,2004.0,309.9845,310.2404,309.8369,310.2404,2004.0
2023-05-19 14:40:00,314.99,315.08,314.85,314.85,1068.0,309.955,310.0436,309.8173,309.8173,1068.0
2023-05-19 14:45:00,314.78,314.95,314.72,314.85,3850.0,309.7484,309.9157,309.6893,309.8173,3850.0
2023-05-19 14:50:00,315.03,315.37,315.02,315.35,1118.0,309.9944,310.3289,309.9845,310.3093,1118.0
2023-05-19 14:55:00,315.55,315.57,315.3,315.44,1700.0,310.5061,310.5257,310.2601,310.3978,1700.0
2023-05-19 15:00:00,315.57,315.59,315.17,315.17,1245.0,310.5257,310.5454,310.1321,310.1321,1245.0
2023-05-19 15:05:00,315.17,315.24,315.01,315.2,2462.0,310.1321,310.201,309.9747,310.1617,2462.0
2023-05-19 15:10:00,315.3,315.43,315.17,315.27,2950.0,310.2601,310.388,310.1321,310.2305,2950.0
2023-05-19 15:15:00,315.17,315.27,314.97,314.98,1922.0,310.1321,310.2305,309.9353,309.9452,1922.0
2023-05-19 15:20:00,315.06,315.1,314.93,315.1,982.0,310.0239,310.0633,309.896,310.0633,982.0
2023-05-19 15:25:00,315.09,315.09,314.77,314.77,510.0,310.0534,310.0534,309.7385,309.7385,510.0
2023-05-19 15:30:00,314.75,314.77,314.41,314.61,3568.0,309.7189,309.7385,309.3843,309.5811,3568.0
2023-05-19 15:35:00,314.54,314.92,314.53,314.73,1529.0,309.5122,309.8861,309.5024,309.6992,1529.0
2023-05-19 15:40:00,314.93,314.94,314.72,314.94,949.0,309.896,309.9058,309.6893,309.9058,949.0
2023-05-19 15:45:00,314.94,315.08,314.7,314.98,3383.0,309.9058,310.0436,309.6697,309.9452,3383.0
2023-05-19 15:50:00,314.85,315.68,314.72,315.68,4579.0,309.8173,310.634,309.6893,310.634,4579.0
2023-05-19 15:55:00,315.67,315.84,315.02,315.03,31878.0,310.6241,310.7914,309.9845,309.9944,31878.0
2023-05-22 09:30:00,314.92,316.66,314.92,316.15,6665.0,309.8861,311.5983,309.8861,311.0965,6665.0
2023-05-22 09:35:00,316.43,316.77,316.43,316.77,1000.0,311.372,311.7066,311.372,311.7066,1000.0
2023-05-22 09:40:00,316.94,317.07,316.79,317.0,2467.0,311.8738,312.0018,311.7262,311.9329,2467.0
2023-05-22 09:45:00,316.98,316.98,316.36,316.62,2266.0,311.9132,311.9132,311.3031,311.559,2266.0
2023-05-22 09:50:00,316.65,317.06,316.61,316.96,4673.0,311.5885,311.9919,311.5491,311.8935,4673.0
2023-05-22 09:55:00,316.89,317.72,316.61,317.56,5526.0,311.8246,312.6414,311.5491,312.4839,5526.0
2023-05-22 10:00:00,317.56,317.72,316.88,316.88,7809.0,312.4839,312.6414,311.8148,311.8148,7809.0
2023-05-22 10:05:00,316.96,316.96,315.83,315.89,4640.0,311.8935,311.8935,310.7816,310.8406,4640.0
2023-05-22 10:10:00,316.85,317.97,316.62,317.97,2339.0,311.7853,312.8874,311.559,312.8874,2339.0
2023-05-22 10:15:00,318.06,318.66,317.94,318.5,3070.0,312.9759,313.5664,312.8579,313.4089,3070.0
2023-05-22 10:20:00,318.55,318.55,317.9,318.09,1021.0,313.4581,313.4581,312.8185,313.0055,1021.0
2023-05-22 10:25:00,317.76,318.13,317.67,317.67,1753.0,312.6807,313.0448,312.5922,312.5922,1753.0
2023-05-22 10:30:00,317.83,318.11,317.83,318.11,746.0,312.7496,313.0251,312.7496,313.0251,746.0
2023-05-22 10:35:00,318.28,318.63,317.95,318.14,2722.0,313.1924,313.5368,312.8677,313.0547,2722.0
2023-05-22 10:40:00,318.18,318.5,317.87,317.88,1820.0,313.094,313.4089,312.789,312.7988,1820.0
2023-05-22 10:45:00,318.07,318.08,317.94,318.08,1406.0,312.9858,312.9956,312.8579,312.9956,1406.0
2023-05-22 10:50:00,318.13,318.13,317.81,317.95,2909.0,313.0448,313.0448,312.7299,312.8677,2909.0
2023-05-22 10:55:00,317.95,317.95,317.07,317.9,4775.0,312.8677,312.8677,312.0018,312.8185,4775.0
2023-05-22 11:00:00,318.08,318.23,317.94,318.21,1235.0,312.9956,313.1432,312.8579,313.1235,1235.0
2023-05-22 11:05:00,318.29,318.42,318.19,318.19,1149.0,313.2023,313.3302,313.1039,313.1039,1149.0
2023-05-22 11:10:00,318.07,318.07,318.06,318.06,300.0,312.9858,312.9858,312.9759,312.9759,300.0
2023-05-22 11:15:00,318.2,318.46,318.2,318.42,800.0,313.1137,313.3696,313.1137,313.3302,800.0
2023-05-22 11:20:00,318.52,319.0,318.52,319.0,1547.0,313.4286,313.9009,313.4286,313.9009,1547.0
2023-05-22 11:25:00,318.95,319.0,318.71,318.86,3490.0,313.8517,313.9009,313.6156,313.7632,3490.0
2023-05-22 11:30:00,318.81,319.11,318.76,319.11,1951.0,313.714,314.0092,313.6648,314.0092,1951.0
2023-05-22 11:35:00,318.97,318.97,318.37,318.37,2514.0,313.8714,313.8714,313.281,313.281,2514.0
2023-05-22 11:40:00,318.32,318.5,318.31,318.31,1783.0,313.2318,313.4089,313.222,313.222,1783.0
2023-05-22 11:45:00,318.2,318.25,318.01,318.01,1477.0,313.1137,313.1629,312.9267,312.9267,1477.0
2023-05-22 11:50:00,318.02,318.74,318.02,318.74,1867.0,312.9366,313.6451,312.9366,313.6451,1867.0
2023-05-22 11:55:00,318.76,319.07,318.76,319.07,801.0,313.6648,313.9698,313.6648,313.9698,801.0
2023-05-22 12:00:00,319.13,319.14,318.87,318.96,1240.0,314.0288,314.0387,313.773,313.8616,1240.0
2023-05-22 12:05:00,319.07,319.08,318.99,318.99,595.0,313.9698,313.9796,313.8911,313.8911,595.0
2023-05-22 12:10:00,318.93,319.07,318.91,318.96,2058.0,313.832,313.9698,313.8124,313.8616,2058.0
2023-05-22 12:15:00,318.84,318.84,318.46,318.46,1000.0,313.7435,313.7435,313.3696,313.3696,1000.0
2023-05-22 12:20:00,318.46,318.48,318.14,318.39,3883.0,313.3696,313.3892,313.0547,313.3007,3883.0
2023-05-22 12:25:00,318.41,318.57,318.23,318.24,682.0,313.3204,313.4778,313.1432,313.1531,682.0
2023-05-22 12:30:00,318.2,318.4,318.18,318.4,2503.0,313.1137,313.3105,313.094,313.3105,2503.0
2023-05-22 12:35:00,318.44,318.61,318.34,318.34,1904.0,313.3499,313.5172,313.2515,313.2515,1904.0
2023-05-22 12:40:00,318.39,318.39,318.33,318.33,200.0,313.3007,313.3007,313.2416,313.2416,200.0
2023-05-22 12:45:00,318.34,318.4,318.26,318.3,1647.0,313.2515,313.3105,313.1727,313.2121,1647.0
2023-05-22 12:50:00,318.24,318.49,318.24,318.44,907.0,313.1531,313.3991,313.1531,313.3499,907.0
2023-05-22 12:55:00,318.44,318.83,318.44,318.83,3222.0,313.3499,313.7336,313.3499,313.7336,3222.0
2023-05-22 13:00:00,318.85,319.14,318.85,319.0,4040.0,313.7533,314.0387,313.7533,313.9009,4040.0
2023-05-22 13:05:00,319.19,319.41,319.09,319.17,1518.0,314.0879,314.3044,313.9895,314.0682,1518.0
2023-05-22 13:10:00,319.16,319.18,318.77,319.12,13290.0,314.0584,314.078,313.6746,314.019,13290.0
2023-05-22 13:15:00,318.99,319.38,318.95,319.24,8286.0,313.8911,314.2748,313.8517,314.1371,8286.0
2023-05-22 13:20:00,319.57,319.79,319.57,319.79,900.0,314.4618,314.6783,314.4618,314.6783,900.0
2023-05-22 13:25:00,319.76,319.98,319.69,319.98,2399.0,314.6488,314.8653,314.5799,314.8653,2399.0
2023-05-22 13:30:00,319.91,320.24,319.9,320.1,2973.0,314.7964,315.1211,314.7865,314.9833,2973.0
2023-05-22 13:35:00,320.12,320.36,319.96,320.35,3623.0,315.003,315.2392,314.8456,315.2293,3623.0
2023-05-22 13:40:00,320.47,320.58,320.34,320.39,2041.0,315.3474,315.4557,315.2195,315.2687,2041.0
2023-05-22 13:45:00,320.6,320.61,320.45,320.55,1110.0,315.4753,315.4852,315.3277,315.4261,1110.0
2023-05-22 13:50:00,320.59,320.84,320.27,320.27,2232.0,315.4655,315.7115,315.1506,315.1506,2232.0
2023-05-22 13:55:00,320.27,320.69,320.26,320.4,1400.0,315.1506,315.5639,315.1408,315.2785,1400.0
2023-05-22 14:00:00,320.28,320.56,320.21,320.56,600.0,315.1605,315.436,315.0916,315.436,600.0
2023-05-22 14:05:00,320.74,320.74,320.39,320.48,4047.0,315.6131,315.6131,315.2687,315.3573,4047.0
2023-05-22 14:10:00,320.48,320.61,320.41,320.55,3005.0,315.3573,315.4852,315.2884,315.4261,3005.0
2023-05-22 14:15:00,320.61,320.97,320.51,320.92,3713.0,315.4852,315.8394,315.3868,315.7902,3713.0
2023-05-22 14:20:00,320.94,320.99,320.67,320.67,3450.0,315.8099,315.8591,315.5442,315.5442,3450.0
2023-05-22 14:25:00,320.67,321.25,320.67,321.25,2901.0,315.5442,316.115,315.5442,316.115,2901.0
2023-05-22 14:30:00,321.28,321.66,321.24,321.62,12268.0,316.1445,316.5184,316.1051,316.479,12268.0
2023-05-22 14:35:00,321.51,321.62,321.43,321.6,8801.0,316.3708,316.479,316.2921,316.4594,8801.0
2023-05-22 14:40:00,321.66,321.99,321.66,321.99,3044.0,316.5184,316.8431,316.5184,316.8431,3044.0
2023-05-22 14:45:00,321.97,322.0,321.49,321.8,15651.0,316.8234,316.853,316.3511,316.6562,15651.0
2023-05-22 14:50:00,321.63,322.22,321.63,321.93,2038.0,316.4889,317.0695,316.4889,316.7841,2038.0
2023-05-22 14:55:00,321.68,321.82,321.6,321.81,603.0,316.5381,316.6758,316.4594,316.666,603.0
2023-05-22 15:00:00,322.0,322.02,321.73,321.73,2523.0,316.853,316.8726,316.5873,316.5873,2523.0
2023-05-22 15:05:00,321.7,321.79,321.58,321.58,3132.0,316.5578,316.6463,316.4397,316.4397,3132.0
2023-05-22 15:10:00,321.5,321.8,321.5,321.6,7605.0,316.361,316.6562,316.361,316.4594,7605.0
2023-05-22 15:15:00,321.5,321.85,321.48,321.73,6611.0,316.361,316.7054,316.3413,316.5873,6611.0
2023-05-22 15:20:00,321.79,321.85,321.43,321.51,3679.0,316.6463,316.7054,316.2921,316.3708,3679.0
2023-05-22 15:25:00,321.62,322.15,321.42,322.15,9877.0,316.479,317.0006,316.2822,317.0006,9877.0
2023-05-22 15:30:00,322.1,322.17,321.76,321.79,6887.0,316.9514,317.0202,316.6168,316.6463,6887.0
2023-05-22 15:35:00,321.79,321.82,321.44,321.7,9897.0,316.6463,316.6758,316.3019,316.5578,9897.0
2023-05-22 15:40:00,321.58,321.6,321.17,321.18,9104.0,316.4397,316.4594,316.0362,316.0461,9104.0
2023-05-22 15:45:00,321.31,321.47,320.92,320.94,10407.0,316.174,316.3314,315.7902,315.8099,10407.0
2023-05-22 15:50:00,320.9,321.57,320.9,321.41,14925.0,315.7706,316.4298,315.7706,316.2724,14925.0
2023-05-22 15:55:00,321.43,321.96,321.31,321.38,49026.0,316.2921,316.8136,316.174,316.2429,49026.0
2023-05-23 09:30:00,318.36,319.39,318.23,319.16,11282.0,313.2712,314.2847,313.1432,314.0584,11282.0
2023-05-23 09:35:00,319.4,319.93,319.4,319.93,703.0,314.2945,314.8161,314.2945,314.8161,703.0
2023-05-23 09:40:00,319.94,319.94,318.32,318.32,3704.0,314.8259,314.8259,313.2318,313.2318,3704.0
2023-05-23 09:45:00,318.83,319.2,318.32,319.2,3507.0,313.7336,314.0977,313.2318,314.0977,3507.0
2023-05-23 09:50:00,318.87,319.45,318.87,319.18,6799.0,313.773,314.3437,313.773,314.078,6799.0
2023-05-23 09:55:00,319.03,319.03,318.2,318.21,4110.0,313.9304,313.9304,313.1137,313.1235,4110.0
2023-05-23 10:00:00,318.47,318.76,317.92,318.06,2648.0,313.3794,313.6648,312.8382,312.9759,2648.0
2023-05-23 10:05:00,317.96,317.99,317.67,317.78,2848.0,312.8775,312.9071,312.5922,312.7004,2848.0
2023-05-23 10:10:00,317.78,317.78,316.93,317.16,4881.0,312.7004,312.7004,311.864,312.0903,4881.0
2023-05-23 10:15:00,317.02,317.56,316.71,317.49,2557.0,311.9526,312.4839,311.6475,312.4151,2557.0
2023-05-23 10:20:00,317.6,317.79,317.38,317.74,2201.0,312.5233,312.7103,312.3068,312.6611,2201.0
2023-05-23 10:25:00,317.75,317.77,317.45,317.45,3788.0,312.6709,312.6906,312.3757,312.3757,3788.0
2023-05-23 10:30:00,317.43,317.43,317.07,317.22,1700.0,312.356,312.356,312.0018,312.1494,1700.0
2023-05-23 10:35:00,317.17,317.17,316.48,316.89,4049.0,312.1002,312.1002,311.4212,311.8246,4049.0
2023-05-23 10:40:00,316.78,316.84,316.41,316.46,1300.0,311.7164,311.7754,311.3523,311.4015,1300.0
2023-05-23 10:45:00,316.56,316.58,316.33,316.55,2000.0,311.4999,311.5196,311.2736,311.4901,2000.0
2023-05-23 10:50:00,316.36,316.36,315.97,316.04,2500.0,311.3031,311.3031,310.9194,310.9882,2500.0
2023-05-23 10:55:00,316.06,316.07,315.56,315.79,2314.0,311.0079,311.0178,310.5159,310.7422,2314.0
2023-05-23 11:00:00,315.83,316.07,315.78,315.78,2014.0,310.7816,311.0178,310.7324,310.7324,2014.0
2023-05-23 11:05:00,315.79,315.9,315.71,315.88,1500.0,310.7422,310.8505,310.6635,310.8308,1500.0
2023-05-23 11:10:00,315.92,315.92,315.28,315.28,1758.0,310.8702,310.8702,310.2404,310.2404,1758.0
2023-05-23 11:15:00,315.39,315.71,315.33,315.54,6183.0,310.3486,310.6635,310.2896,310.4962,6183.0
2023-05-23 11:20:00,315.55,315.71,315.38,315.55,1973.0,310.5061,310.6635,310.3388,310.5061,1973.0
2023-05-23 11:25:00,315.68,316.08,315.65,316.06,1882.0,310.634,311.0276,310.6045,311.0079,1882.0
2023-05-23 11:30:00,315.98,316.08,315.82,315.91,1274.0,310.9292,311.0276,310.7718,310.8603,1274.0
2023-05-23 11:35:00,315.93,315.99,315.6,315.66,1400.0,310.88,310.939,310.5553,310.6143,1400.0
2023-05-23 11:40:00,315.56,316.17,315.48,316.05,3315.0,310.5159,311.1162,310.4372,310.9981,3315.0
2023-05-23 11:45:00,315.93,315.95,315.58,315.94,1401.0,310.88,310.8997,310.5356,310.8898,1401.0
2023-05-23 11:50:00,315.94,315.94,315.32,315.38,2474.0,310.8898,310.8898,310.2797,310.3388,2474.0
2023-05-23 11:55:00,315.41,315.68,315.1,315.41,4822.0,310.3683,310.634,310.0633,310.3683,4822.0
2023-05-23 12:00:00,315.46,315.46,315.2,315.25,1800.0,310.4175,310.4175,310.1617,310.2109,1800.0
2023-05-23 12:05:00,315.18,315.21,314.92,315.05,2550.0,310.142,310.1715,309.8861,310.0141,2550.0
2023-05-23 12:10:00,314.92,315.12,314.83,314.94,6970.0,309.8861,310.0829,309.7976,309.9058,6970.0
2023-05-23 12:15:00,314.92,314.99,314.25,314.25,1551.0,309.8861,309.955,309.2268,309.2268,1551.0
2023-05-23 12:20:00,314.48,314.5,314.18,314.18,2570.0,309.4532,309.4729,309.158,309.158,2570.0
2023-05-23 12:25:00,314.16,314.4,314.07,314.34,2799.0,309.1383,309.3744,309.0497,309.3154,2799.0
2023-05-23 12:30:00,314.39,314.53,314.39,314.43,1102.0,309.3646,309.5024,309.3646,309.404,1102.0
2023-05-23 12:35:00,314.34,314.46,313.77,313.92,5616.0,309.3154,309.4335,308.7545,308.9021,5616.0
2023-05-23 12:40:00,313.98,313.99,313.37,313.55,2601.0,308.9612,308.971,308.3609,308.538,2601.0
2023-05-23 12:45:00,313.44,313.83,313.39,313.64,4300.0,308.4298,308.8136,308.3806,308.6266,4300.0
2023-05-23 12:50:00,313.66,313.88,313.49,313.5,2100.0,308.6463,308.8628,308.479,308.4888,2100.0
2023-05-23 12:55:00,313.5,313.92,313.31,313.31,4209.0,308.4888,308.9021,308.3019,308.3019,4209.0
2023-05-23 13:00:00,313.13,313.2,312.92,313.13,3043.0,308.1248,308.1936,307.9181,308.1248,3043.0
2023-05-23 13:05:00,312.92,313.52,312.89,313.5,4833.0,307.9181,308.5085,307.8886,308.4888,4833.0
2023-05-23 13:10:00,313.5,313.66,313.46,313.6,2402.0,308.4888,308.6463,308.4495,308.5872,2402.0
2023-05-23 13:15:00,313.66,313.82,313.64,313.81,3527.0,308.6463,308.8037,308.6266,308.7939,3527.0
2023-05-23 13:20:00,313.66,313.7,313.45,313.63,2700.0,308.6463,308.6856,308.4396,308.6168,2700.0
2023-05-23 13:25:00,313.58,313.58,312.48,312.48,2900.0,308.5676,308.5676,307.4851,307.4851,2900.0
2023-05-23 13:30:00,312.43,312.43,312.05,312.24,8116.0,307.4359,307.4359,307.062,307.249,8116.0
2023-05-23 13:35:00,312.39,312.6,312.35,312.54,7892.0,307.3966,307.6032,307.3572,307.5442,7892.0
2023-05-23 13:40:00,312.55,313.14,312.55,312.97,1848.0,307.554,308.1346,307.554,307.9673,1848.0
2023-05-23 13:45:00,312.85,313.1,312.74,312.89,3800.0,307.8492,308.0952,307.741,307.8886,3800.0
2023-05-23 13:50:00,312.78,312.94,312.65,312.9,1310.0,307.7803,307.9378,307.6524,307.8984,1310.0
2023-05-23 13:55:00,312.82,312.87,312.68,312.7,800.0,307.8197,307.8689,307.6819,307.7016,800.0
2023-05-23 14:00:00,312.78,313.14,312.76,312.99,1925.0,307.7803,308.1346,307.7607,307.987,1925.0
2023-05-23 14:05:00,313.02,313.25,312.88,312.93,4602.0,308.0165,308.2428,307.8787,307.9279,4602.0
2023-05-23 14:10:00,312.87,313.0,312.55,312.55,3300.0,307.8689,307.9968,307.554,307.554,3300.0
2023-05-23 14:15:00,312.66,312.73,312.47,312.59,3903.0,307.6623,307.7311,307.4753,307.5934,3903.0
2023-05-23 14:20:00,312.5,312.5,311.98,311.99,12003.0,307.5048,307.5048,306.9931,307.003,12003.0
2023-05-23 14:25:00,311.97,312.54,311.85,312.32,6476.0,306.9833,307.5442,306.8652,307.3277,6476.0
2023-05-23 14:30:00,312.33,312.96,312.25,312.94,4040.0,307.3375,307.9575,307.2588,307.9378,4040.0
2023-05-23 14:35:00,312.87,312.87,312.47,312.62,6597.0,307.8689,307.8689,307.4753,307.6229,6597.0
2023-05-23 14:40:00,312.82,312.84,312.6,312.6,800.0,307.8197,307.8394,307.6032,307.6032,800.0
2023-05-23 14:45:00,312.97,313.09,312.56,312.82,1900.0,307.9673,308.0854,307.5639,307.8197,1900.0
2023-05-23 14:50:00,312.81,313.06,312.71,312.99,2454.0,307.8099,308.0559,307.7115,307.987,2454.0
2023-05-23 14:55:00,313.07,313.26,312.99,313.26,1573.0,308.0657,308.2527,307.987,308.2527,1573.0
2023-05-23 15:00:00,313.26,313.28,312.96,313.1,2757.0,308.2527,308.2724,307.9575,308.0952,2757.0
2023-05-23 15:05:00,313.1,313.27,312.85,312.91,4716.0,308.0952,308.2625,307.8492,307.9083,4716.0
2023-05-23 15:10:00,313.05,313.51,313.01,313.51,1655.0,308.046,308.4987,308.0067,308.4987,1655.0
2023-05-23 15:15:00,313.44,313.44,312.82,312.89,7017.0,308.4298,308.4298,307.8197,307.8886,7017.0
2023-05-23 15:20:00,313.08,313.48,313.01,313.32,3891.0,308.0755,308.4692,308.0067,308.3117,3891.0
2023-05-23 15:25:00,313.38,313.38,313.07,313.25,2317.0,308.3708,308.3708,308.0657,308.2428,2317.0
2023-05-23 15:30:00,313.24,313.33,312.95,313.1,2917.0,308.233,308.3216,307.9476,308.0952,2917.0
2023-05-23 15:35:00,313.18,313.32,312.94,313.03,5994.0,308.174,308.3117,307.9378,308.0263,5994.0
2023-05-23 15:40:00,312.95,313.24,312.92,313.16,5751.0,307.9476,308.233,307.9181,308.1543,5751.0
2023-05-23 15:45:00,313.16,313.39,313.11,313.33,10330.0,308.1543,308.3806,308.1051,308.3216,10330.0
2023-05-23 15:50:00,313.29,313.37,312.85,313.14,15970.0,308.2822,308.3609,307.8492,308.1346,15970.0
2023-05-23 15:55:00,313.19,313.3,312.77,312.84,51096.0,308.1838,308.292,307.7705,307.8394,51096.0
2023-05-24 09:30:00,310.97,311.43,310.37,310.71,16934.0,305.9993,306.4519,305.4089,305.7434,16934.0
2023-05-24 09:35:00,310.82,311.94,310.82,311.32,3316.0,305.8517,306.9538,305.8517,306.3437,3316.0
2023-05-24 09:40:00,311.3,311.85,310.83,310.83,3450.0,306.324,306.8652,305.8615,305.8615,3450.0
2023-05-24 09:45:00,310.82,311.63,310.6,311.46,20903.0,305.8517,306.6487,305.6352,306.4814,20903.0
2023-05-24 09:50:00,311.22,311.61,310.58,310.83,14670.0,306.2453,306.629,305.6155,305.8615,14670.0
2023-05-24 09:55:00,311.49,311.8,310.93,311.22,2704.0,306.511,306.816,305.9599,306.2453,2704.0
2023-05-24 10:00:00,311.11,311.4,309.5,309.5,9632.0,306.137,306.4224,304.5528,304.5528,9632.0
2023-05-24 10:05:00,309.5,309.84,309.16,309.64,5506.0,304.5528,304.8873,304.2182,304.6905,5506.0
2023-05-24 10:10:00,309.63,309.83,309.39,309.43,3525.0,304.6807,304.8775,304.4445,304.4839,3525.0
2023-05-24 10:15:00,309.51,309.81,309.32,309.63,2301.0,304.5626,304.8578,304.3757,304.6807,2301.0
2023-05-24 10:20:00,309.75,309.75,309.24,309.41,3629.0,304.7988,304.7988,304.2969,304.4642,3629.0
2023-05-24 10:25:00,309.41,309.72,309.25,309.71,3964.0,304.4642,304.7693,304.3068,304.7594,3964.0
2023-05-24 10:30:00,309.76,309.77,308.42,308.66,2100.0,304.8086,304.8185,303.49,303.7262,2100.0
2023-05-24 10:35:00,308.77,309.51,308.65,309.42,4390.0,303.8344,304.5626,303.7164,304.4741,4390.0
2023-05-24 10:40:00,309.31,309.88,309.07,309.88,3167.0,304.3658,304.9267,304.1296,304.9267,3167.0
2023-05-24 10:45:00,309.66,309.82,309.36,309.44,4500.0,304.7102,304.8677,304.415,304.4937,4500.0
2023-05-24 10:50:00,309.41,309.41,309.05,309.23,7199.0,304.4642,304.4642,304.11,304.2871,7199.0
2023-05-24 10:55:00,309.2,309.53,309.08,309.47,5572.0,304.2576,304.5823,304.1395,304.5233,5572.0
2023-05-24 11:00:00,309.47,309.76,309.26,309.76,2220.0,304.5233,304.8086,304.3166,304.8086,2220.0
2023-05-24 11:05:00,309.64,309.68,309.17,309.21,4642.0,304.6905,304.7299,304.228,304.2674,4642.0
2023-05-24 11:10:00,309.21,309.35,309.03,309.03,1401.0,304.2674,304.4052,304.0903,304.0903,1401.0
2023-05-24 11:15:00,308.9,309.18,308.9,309.14,1242.0,303.9624,304.2379,303.9624,304.1985,1242.0
2023-05-24 11:20:00,309.2,309.89,309.18,309.89,3000.0,304.2576,304.9365,304.2379,304.9365,3000.0
2023-05-24 11:25:00,309.77,310.06,309.54,309.54,4164.0,304.8185,305.1038,304.5921,304.5921,4164.0
2023-05-24 11:30:00,309.5,309.53,309.2,309.35,5052.0,304.5528,304.5823,304.2576,304.4052,5052.0
2023-05-24 11:35:00,309.23,309.54,308.98,309.25,4973.0,304.2871,304.5921,304.0411,304.3068,4973.0
2023-05-24 11:40:00,309.16,309.3,308.33,308.58,2397.0,304.2182,304.356,303.4015,303.6475,2397.0
2023-05-24 11:45:00,308.59,308.88,308.46,308.68,1535.0,303.6573,303.9427,303.5294,303.7459,1535.0
2023-05-24 11:50:00,308.67,308.99,308.67,308.86,1818.0,303.736,304.0509,303.736,303.923,1818.0
2023-05-24 11:55:00,308.82,308.94,308.6,308.67,6500.0,303.8836,304.0017,303.6672,303.736,6500.0
2023-05-24 12:00:00,308.7,309.21,308.47,309.19,2700.0,303.7656,304.2674,303.5392,304.2477,2700.0
2023-05-24 12:05:00,309.19,309.3,308.99,309.3,1373.0,304.2477,304.356,304.0509,304.356,1373.0
2023-05-24 12:10:00,309.08,309.08,308.27,308.76,6788.0,304.1395,304.1395,303.3424,303.8246,6788.0
2023-05-24 12:15:00,308.69,308.7,308.29,308.33,500.0,303.7557,303.7656,303.3621,303.4015,500.0
2023-05-24 12:20:00,308.42,308.84,308.4,308.84,5322.0,303.49,303.9033,303.4704,303.9033,5322.0
2023-05-24 12:25:00,308.84,309.04,308.8,308.9,1985.0,303.9033,304.1001,303.864,303.9624,1985.0
2023-05-24 12:30:00,308.9,309.01,308.8,308.9,4015.0,303.9624,304.0706,303.864,303.9624,4015.0
2023-05-24 12:35:00,308.85,309.32,308.85,309.25,4993.0,303.9132,304.3757,303.9132,304.3068,4993.0
2023-05-24 12:40:00,309.54,309.72,309.15,309.17,4025.0,304.5921,304.7693,304.2084,304.228,4025.0
2023-05-24 12:45:00,309.1,309.14,308.86,308.96,5075.0,304.1592,304.1985,303.923,304.0214,5075.0
2023-05-24 12:50:00,308.88,309.16,308.88,308.98,1100.0,303.9427,304.2182,303.9427,304.0411,1100.0
2023-05-24 12:55:00,309.08,309.18,308.97,309.16,2500.0,304.1395,304.2379,304.0312,304.2182,2500.0
2023-05-24 13:00:00,309.04,309.16,308.95,309.07,4610.0,304.1001,304.2182,304.0116,304.1296,4610.0
2023-05-24 13:05:00,308.96,309.21,308.91,308.96,4998.0,304.0214,304.2674,303.9722,304.0214,4998.0
2023-05-24 13:10:00,308.98,309.18,308.88,308.97,3128.0,304.0411,304.2379,303.9427,304.0312,3128.0
2023-05-24 13:15:00,309.07,309.2,309.07,309.2,700.0,304.1296,304.2576,304.1296,304.2576,700.0
2023-05-24 13:20:00,309.27,309.63,309.27,309.41,2000.0,304.3265,304.6807,304.3265,304.4642,2000.0
2023-05-24 13:25:00,309.25,309.25,309.07,309.18,1536.0,304.3068,304.3068,304.1296,304.2379,1536.0
2023-05-24 13:30:00,309.26,309.47,309.26,309.47,1328.0,304.3166,304.5233,304.3166,304.5233,1328.0
2023-05-24 13:35:00,309.71,309.72,309.64,309.64,1014.0,304.7594,304.7693,304.6905,304.6905,1014.0
2023-05-24 13:40:00,309.83,310.04,309.83,309.97,1300.0,304.8775,305.0841,304.8775,305.0153,1300.0
2023-05-24 13:45:00,310.06,310.11,309.61,309.61,3189.0,305.1038,305.153,304.661,304.661,3189.0
2023-05-24 13:50:00,309.6,309.99,309.6,309.8,1200.0,304.6512,305.0349,304.6512,304.848,1200.0
2023-05-24 13:55:00,309.79,309.98,309.71,309.83,1100.0,304.8381,305.0251,304.7594,304.8775,1100.0
2023-05-24 14:00:00,310.0,310.2,309.59,309.59,2052.0,305.0448,305.2416,304.6413,304.6413,2052.0
2023-05-24 14:05:00,309.51,309.79,309.45,309.45,1303.0,304.5626,304.8381,304.5036,304.5036,1303.0
2023-05-24 14:10:00,309.53,309.57,309.25,309.54,1611.0,304.5823,304.6217,304.3068,304.5921,1611.0
2023-05-24 14:15:00,309.65,309.71,309.28,309.28,1500.0,304.7004,304.7594,304.3363,304.3363,1500.0
2023-05-24 14:20:00,309.25,309.4,309.19,309.37,2233.0,304.3068,304.4544,304.2477,304.4249,2233.0
2023-05-24 14:25:00,309.28,309.31,308.97,309.11,2700.0,304.3363,304.3658,304.0312,304.169,2700.0
2023-05-24 14:30:00,309.16,309.3,309.01,309.28,2000.0,304.2182,304.356,304.0706,304.3363,2000.0
2023-05-24 14:35:00,309.29,309.49,309.2,309.31,2148.0,304.3461,304.5429,304.2576,304.3658,2148.0
2023-05-24 14:40:00,309.47,309.47,309.08,309.08,1400.0,304.5233,304.5233,304.1395,304.1395,1400.0
2023-05-24 14:45:00,309.24,309.34,309.18,309.27,2255.0,304.2969,304.3953,304.2379,304.3265,2255.0
2023-05-24 14:50:00,309.21,309.43,309.12,309.2,3643.0,304.2674,304.4839,304.1788,304.2576,3643.0
2023-05-24 14:55:00,309.18,309.32,309.02,309.02,2539.0,304.2379,304.3757,304.0804,304.0804,2539.0
2023-05-24 15:00:00,309.15,309.15,308.89,309.01,1014.0,304.2084,304.2084,303.9525,304.0706,1014.0
2023-05-24 15:05:00,309.13,309.49,309.13,309.31,3168.0,304.1887,304.5429,304.1887,304.3658,3168.0
2023-05-24 15:10:00,309.36,309.54,309.33,309.53,3567.0,304.415,304.5921,304.3855,304.5823,3567.0
2023-05-24 15:15:00,309.57,310.13,309.57,310.13,2006.0,304.6217,305.1727,304.6217,305.1727,2006.0
2023-05-24 15:20:00,310.22,310.58,310.07,310.22,4371.0,305.2613,305.6155,305.1137,305.2613,4371.0
2023-05-24 15:25:00,310.27,310.43,309.96,310.06,3693.0,305.3105,305.4679,305.0054,305.1038,3693.0
2023-05-24 15:30:00,310.19,310.63,309.92,310.32,3000.0,305.2317,305.6647,304.9661,305.3597,3000.0
2023-05-24 15:35:00,310.14,310.15,309.79,309.96,3680.0,305.1825,305.1924,304.8381,305.0054,3680.0
2023-05-24 15:40:00,310.11,310.11,309.71,309.71,2738.0,305.153,305.153,304.7594,304.7594,2738.0
2023-05-24 15:45:00,309.71,309.89,309.4,309.6,4857.0,304.7594,304.9365,304.4544,304.6512,4857.0
2023-05-24 15:50:00,309.57,309.57,308.91,309.38,12799.0,304.6217,304.6217,303.9722,304.4347,12799.0
2023-05-24 15:55:00,309.28,309.37,308.88,309.07,30243.0,304.3363,304.4249,303.9427,304.1296,30243.0
2023-05-25 09:30:00,310.54,310.54,308.92,309.99,8692.0,305.5762,305.5762,303.982,305.0349,8692.0
2023-05-25 09:35:00,309.79,310.03,309.28,309.28,900.0,304.8381,305.0743,304.3363,304.3363,900.0
2023-05-25 09:40:00,308.96,309.7,308.9,308.9,2177.0,304.0214,304.7496,303.9624,303.9624,2177.0
2023-05-25 09:45:00,308.94,309.85,308.94,309.25,2899.0,304.0017,304.8972,304.0017,304.3068,2899.0
2023-05-25 09:50:00,308.83,309.3,308.66,309.19,7979.0,303.8935,304.356,303.7262,304.2477,7979.0
2023-05-25 09:55:00,309.63,309.8,308.92,308.92,4752.0,304.6807,304.848,303.982,303.982,4752.0
2023-05-25 10:00:00,308.99,309.32,308.85,309.21,5115.0,304.0509,304.3757,303.9132,304.2674,5115.0
2023-05-25 10:05:00,309.26,309.26,308.7,309.0,5490.0,304.3166,304.3166,303.7656,304.0608,5490.0
2023-05-25 10:10:00,309.12,309.21,308.78,308.93,4256.0,304.1788,304.2674,303.8443,303.9919,4256.0
2023-05-25 10:15:00,309.09,309.37,308.87,308.87,2421.0,304.1493,304.4249,303.9328,303.9328,2421.0
2023-05-25 10:20:00,308.91,309.19,308.81,308.81,4705.0,303.9722,304.2477,303.8738,303.8738,4705.0
2023-05-25 10:25:00,309.19,309.78,309.07,309.63,4043.0,304.2477,304.8283,304.1296,304.6807,4043.0
2023-05-25 10:30:00,309.68,309.69,309.36,309.37,1300.0,304.7299,304.7397,304.415,304.4249,1300.0
2023-05-25 10:35:00,309.21,309.24,308.96,309.24,1054.0,304.2674,304.2969,304.0214,304.2969,1054.0
2023-05-25 10:40:00,309.33,309.47,309.32,309.37,1355.0,304.3855,304.5233,304.3757,304.4249,1355.0
2023-05-25 10:45:00,309.48,309.7,309.22,309.29,1762.0,304.5331,304.7496,304.2772,304.3461,1762.0
2023-05-25 10:50:00,309.24,309.24,308.98,308.98,1400.0,304.2969,304.2969,304.0411,304.0411,1400.0
2023-05-25 10:55:00,309.1,309.34,309.0,309.24,4625.0,304.1592,304.3953,304.0608,304.2969,4625.0
2023-05-25 11:00:00,309.24,309.55,309.16,309.47,2536.0,304.2969,304.602,304.2182,304.5233,2536.0
2023-05-25 11:05:00,309.47,309.58,309.47,309.57,707.0,304.5233,304.6315,304.5233,304.6217,707.0
2023-05-25 11:10:00,309.62,310.24,309.62,310.24,2017.0,304.6709,305.2809,304.6709,305.2809,2017.0
2023-05-25 11:15:00,310.15,310.25,309.54,309.6,2266.0,305.1924,305.2908,304.5921,304.6512,2266.0
2023-05-25 11:20:00,309.91,309.91,309.01,309.02,1111.0,304.9562,304.9562,304.0706,304.0804,1111.0
2023-05-25 11:25:00,309.02,309.16,308.99,309.03,4331.0,304.0804,304.2182,304.0509,304.0903,4331.0
2023-05-25 11:30:00,309.08,309.08,308.75,308.81,4423.0,304.1395,304.1395,303.8148,303.8738,4423.0
2023-05-25 11:35:00,308.81,308.96,308.49,308.96,7793.0,303.8738,304.0214,303.5589,304.0214,7793.0
2023-05-25 11:40:00,308.71,308.96,308.54,308.82,2249.0,303.7754,304.0214,303.6081,303.8836,2249.0
2023-05-25 11:45:00,308.97,309.21,308.94,309.21,1300.0,304.0312,304.2674,304.0017,304.2674,1300.0
2023-05-25 11:50:00,309.33,309.63,309.21,309.36,1500.0,304.3855,304.6807,304.2674,304.415,1500.0
2023-05-25 11:55:00,309.45,309.63,309.45,309.63,767.0,304.5036,304.6807,304.5036,304.6807,767.0
2023-05-25 12:00:00,309.72,309.87,309.48,309.48,1400.0,304.7693,304.9169,304.5331,304.5331,1400.0
2023-05-25 12:05:00,309.8,309.9,309.57,309.84,900.0,304.848,304.9464,304.6217,304.8873,900.0
2023-05-25 12:10:00,309.74,310.02,309.73,309.88,1100.0,304.7889,305.0645,304.7791,304.9267,1100.0
2023-05-25 12:15:00,310.06,310.12,309.81,310.04,1977.0,305.1038,305.1629,304.8578,305.0841,1977.0
2023-05-25 12:20:00,309.85,309.94,309.54,309.54,2928.0,304.8972,304.9857,304.5921,304.5921,2928.0
2023-05-25 12:25:00,309.49,309.49,309.04,309.23,600.0,304.5429,304.5429,304.1001,304.2871,600.0
2023-05-25 12:30:00,309.23,309.23,308.83,308.95,7100.0,304.2871,304.2871,303.8935,304.0116,7100.0
2023-05-25 12:35:00,309.04,309.12,309.02,309.12,1400.0,304.1001,304.1788,304.0804,304.1788,1400.0
2023-05-25 12:40:00,309.12,309.43,309.0,309.0,1440.0,304.1788,304.4839,304.0608,304.0608,1440.0
2023-05-25 12:45:00,308.94,309.04,308.75,309.04,1200.0,304.0017,304.1001,303.8148,304.1001,1200.0
2023-05-25 12:50:00,308.91,309.09,308.9,308.9,1000.0,303.9722,304.1493,303.9624,303.9624,1000.0
2023-05-25 12:55:00,309.08,309.22,308.76,308.8,1900.0,304.1395,304.2772,303.8246,303.864,1900.0
2023-05-25 13:00:00,308.72,309.09,308.71,309.02,1454.0,303.7852,304.1493,303.7754,304.0804,1454.0
2023-05-25 13:05:00,308.88,309.23,308.88,309.23,945.0,303.9427,304.2871,303.9427,304.2871,945.0
2023-05-25 13:10:00,309.19,309.24,309.11,309.12,400.0,304.2477,304.2969,304.169,304.1788,400.0
2023-05-25 13:15:00,309.34,309.38,309.24,309.25,1600.0,304.3953,304.4347,304.2969,304.3068,1600.0
2023-05-25 13:20:00,309.36,309.45,309.32,309.34,861.0,304.415,304.5036,304.3757,304.3953,861.0
2023-05-25 13:25:00,309.36,309.92,309.34,309.9,2400.0,304.415,304.9661,304.3953,304.9464,2400.0
2023-05-25 13:30:00,309.85,310.05,309.67,309.76,1552.0,304.8972,305.094,304.7201,304.8086,1552.0
2023-05-25 13:35:00,309.9,309.9,309.48,309.48,590.0,304.9464,304.9464,304.5331,304.5331,590.0
2023-05-25 13:40:00,309.56,309.84,309.43,309.46,3441.0,304.6118,304.8873,304.4839,304.5134,3441.0
2023-05-25 13:45:00,309.59,309.72,309.52,309.72,1800.0,304.6413,304.7693,304.5725,304.7693,1800.0
2023-05-25 13:50:00,309.64,309.75,309.42,309.42,1700.0,304.6905,304.7988,304.4741,304.4741,1700.0
2023-05-25 13:55:00,309.35,309.73,309.23,309.59,1571.0,304.4052,304.7791,304.2871,304.6413,1571.0
2023-05-25 14:00:00,309.79,310.52,309.72,310.19,1900.0,304.8381,305.5565,304.7693,305.2317,1900.0
2023-05-25 14:05:00,310.19,310.19,309.63,309.83,3652.0,305.2317,305.2317,304.6807,304.8775,3652.0
2023-05-25 14:10:00,309.81,310.21,309.71,310.2,1501.0,304.8578,305.2514,304.7594,305.2416,1501.0
2023-05-25 14:15:00,310.18,310.51,310.18,310.39,1392.0,305.2219,305.5466,305.2219,305.4285,1392.0
2023-05-25 14:20:00,310.27,310.6,310.1,310.53,2964.0,305.3105,305.6352,305.1432,305.5663,2964.0
2023-05-25 14:25:00,310.5,310.83,310.37,310.69,1900.0,305.5368,305.8615,305.4089,305.7238,1900.0
2023-05-25 14:30:00,310.56,310.57,310.13,310.29,2700.0,305.5958,305.6057,305.1727,305.3301,2700.0
2023-05-25 14:35:00,310.25,310.3,309.99,310.17,1105.0,305.2908,305.34,305.0349,305.2121,1105.0
2023-05-25 14:40:00,310.36,310.49,310.08,310.26,5200.0,305.399,305.5269,305.1235,305.3006,5200.0
2023-05-25 14:45:00,310.24,310.51,310.23,310.24,1000.0,305.2809,305.5466,305.2711,305.2809,1000.0
2023-05-25 14:50:00,310.56,310.63,310.37,310.54,1100.0,305.5958,305.6647,305.4089,305.5762,1100.0
2023-05-25 14:55:00,310.55,310.62,310.32,310.46,2851.0,305.586,305.6549,305.3597,305.4974,2851.0
2023-05-25 15:00:00,310.6,310.65,310.22,310.42,1200.0,305.6352,305.6844,305.2613,305.4581,1200.0
2023-05-25 15:05:00,310.6,310.76,310.47,310.76,3600.0,305.6352,305.7926,305.5073,305.7926,3600.0
2023-05-25 15:10:00,310.79,310.85,310.54,310.61,1500.0,305.8222,305.8812,305.5762,305.645,1500.0
2023-05-25 15:15:00,310.57,310.58,310.33,310.41,1909.0,305.6057,305.6155,305.3695,305.4482,1909.0
2023-05-25 15:20:00,310.31,310.42,310.21,310.27,2400.0,305.3498,305.4581,305.2514,305.3105,2400.0
2023-05-25 15:25:00,310.21,310.99,310.09,310.68,3792.0,305.2514,306.019,305.1333,305.7139,3792.0
2023-05-25 15:30:00,310.48,310.85,310.32,310.5,3255.0,305.5171,305.8812,305.3597,305.5368,3255.0
2023-05-25 15:35:00,310.63,310.66,310.48,310.56,1900.0,305.6647,305.6942,305.5171,305.5958,1900.0
2023-05-25 15:40:00,310.43,310.98,310.42,310.98,3674.0,305.4679,306.0091,305.4581,306.0091,3674.0
2023-05-25 15:45:00,310.86,311.0,310.66,310.68,6570.0,305.891,306.0288,305.6942,305.7139,6570.0
2023-05-25 15:50:00,310.13,310.5,309.65,309.66,7271.0,305.1727,305.5368,304.7004,304.7102,7271.0
2023-05-25 15:55:00,309.56,309.98,309.55,309.68,18989.0,304.6118,305.0251,304.602,304.7299,18989.0
2023-05-26 09:30:00,309.77,310.5,309.04,310.5,5790.0,304.8185,305.5368,304.1001,305.5368,5790.0
2023-05-26 09:35:00,310.31,310.38,309.5,309.56,2266.0,305.3498,305.4187,304.5528,304.6118,2266.0
2023-05-26 09:40:00,310.11,310.69,309.75,310.49,3646.0,305.153,305.7238,304.7988,305.5269,3646.0
2023-05-26 09:45:00,310.49,310.7,310.3,310.3,1785.0,305.5269,305.7336,305.34,305.34,1785.0
2023-05-26 09:50:00,310.51,310.51,310.4,310.4,200.0,305.5466,305.5466,305.4384,305.4384,200.0
2023-05-26 09:55:00,310.49,311.03,310.44,311.03,6804.0,305.5269,306.0583,305.4777,306.0583,6804.0
2023-05-26 10:00:00,311.01,311.33,309.97,310.56,3294.0,306.0386,306.3535,305.0153,305.5958,3294.0
2023-05-26 10:05:00,310.53,310.58,310.04,310.39,2603.0,305.5663,305.6155,305.0841,305.4285,2603.0
2023-05-26 10:10:00,310.5,310.5,309.93,310.09,1300.0,305.5368,305.5368,304.9759,305.1333,1300.0
2023-05-26 10:15:00,310.1,310.68,310.1,310.68,2324.0,305.1432,305.7139,305.1432,305.7139,2324.0
2023-05-26 10:20:00,310.92,311.21,310.8,311.13,3988.0,305.9501,306.2354,305.832,306.1567,3988.0
2023-05-26 10:25:00,311.48,311.98,311.46,311.98,1970.0,306.5011,306.9931,306.4814,306.9931,1970.0
2023-05-26 10:30:00,312.18,312.34,311.61,311.72,2965.0,307.1899,307.3474,306.629,306.7373,2965.0
2023-05-26 10:35:00,311.72,312.14,311.65,312.04,2583.0,306.7373,307.1506,306.6684,307.0522,2583.0
2023-05-26 10:40:00,312.2,312.34,311.82,311.91,3500.0,307.2096,307.3474,306.8357,306.9243,3500.0
2023-05-26 10:45:00,311.88,312.34,311.76,312.3,1300.0,306.8947,307.3474,306.7766,307.308,1300.0
2023-05-26 10:50:00,312.31,312.32,311.94,312.0,1551.0,307.3179,307.3277,306.9538,307.0128,1551.0
2023-05-26 10:55:00,311.75,311.9,311.65,311.65,3625.0,306.7668,306.9144,306.6684,306.6684,3625.0
2023-05-26 11:00:00,311.75,311.88,311.42,311.44,6965.0,306.7668,306.8947,306.4421,306.4618,6965.0
2023-05-26 11:05:00,311.5,311.5,311.08,311.37,1282.0,306.5208,306.5208,306.1075,306.3929,1282.0
2023-05-26 11:10:00,311.11,311.15,310.44,310.54,3200.0,306.137,306.1764,305.4777,305.5762,3200.0
2023-05-26 11:15:00,310.54,311.02,310.3,310.63,9467.0,305.5762,306.0485,305.34,305.6647,9467.0
2023-05-26 11:20:00,310.58,310.67,310.28,310.29,3137.0,305.6155,305.7041,305.3203,305.3301,3137.0
2023-05-26 11:25:00,310.11,310.45,310.1,310.13,2098.0,305.153,305.4876,305.1432,305.1727,2098.0
2023-05-26 11:30:00,310.13,310.31,309.27,309.48,8793.0,305.1727,305.3498,304.3265,304.5331,8793.0
2023-05-26 11:35:00,309.5,310.03,309.49,309.78,2372.0,304.5528,305.0743,304.5429,304.8283,2372.0
2023-05-26 11:40:00,309.82,310.41,309.82,310.23,2695.0,304.8677,305.4482,304.8677,305.2711,2695.0
2023-05-26 11:45:00,310.12,310.12,309.64,309.93,2405.0,305.1629,305.1629,304.6905,304.9759,2405.0
2023-05-26 11:50:00,309.99,310.28,309.95,309.98,2096.0,305.0349,305.3203,304.9956,305.0251,2096.0
2023-05-26 11:55:00,310.09,310.23,310.09,310.17,1218.0,305.1333,305.2711,305.1333,305.2121,1218.0
2023-05-26 12:00:00,310.18,310.47,310.09,310.47,1816.0,305.2219,305.5073,305.1333,305.5073,1816.0
2023-05-26 12:05:00,310.5,310.5,310.36,310.48,1690.0,305.5368,305.5368,305.399,305.5171,1690.0
2023-05-26 12:10:00,310.52,311.02,310.51,310.83,5220.0,305.5565,306.0485,305.5466,305.8615,5220.0
2023-05-26 12:15:00,310.63,311.01,310.5,311.01,1000.0,305.6647,306.0386,305.5368,306.0386,1000.0
2023-05-26 12:20:00,310.86,311.24,310.86,311.24,3340.0,305.891,306.265,305.891,306.265,3340.0
2023-05-26 12:25:00,311.18,311.67,311.18,311.67,8000.0,306.2059,306.6881,306.2059,306.6881,8000.0
2023-05-26 12:30:00,311.62,312.0,311.61,311.72,2425.0,306.6389,307.0128,306.629,306.7373,2425.0
2023-05-26 12:35:00,311.66,311.82,311.57,311.57,1821.0,306.6782,306.8357,306.5897,306.5897,1821.0
2023-05-26 12:40:00,311.53,311.76,311.31,311.76,1700.0,306.5503,306.7766,306.3338,306.7766,1700.0
2023-05-26 12:45:00,311.74,311.74,311.31,311.31,700.0,306.757,306.757,306.3338,306.3338,700.0
2023-05-26 12:50:00,311.49,311.66,311.41,311.58,2339.0,306.511,306.6782,306.4322,306.5995,2339.0
2023-05-26 12:55:00,311.55,311.66,311.26,311.35,1691.0,306.57,306.6782,306.2846,306.3732,1691.0
2023-05-26 13:00:00,311.48,311.66,311.44,311.58,700.0,306.5011,306.6782,306.4618,306.5995,700.0
2023-05-26 13:05:00,311.66,311.75,311.45,311.6,3796.0,306.6782,306.7668,306.4716,306.6192,3796.0
2023-05-26 13:10:00,311.63,311.63,311.33,311.33,400.0,306.6487,306.6487,306.3535,306.3535,400.0
2023-05-26 13:15:00,311.44,311.44,310.74,310.96,2272.0,306.4618,306.4618,305.773,305.9894,2272.0
2023-05-26 13:20:00,311.09,311.1,311.0,311.0,500.0,306.1174,306.1272,306.0288,306.0288,500.0
2023-05-26 13:25:00,311.03,311.33,310.98,310.98,1800.0,306.0583,306.3535,306.0091,306.0091,1800.0
2023-05-26 13:30:00,311.05,311.53,311.04,311.53,1805.0,306.078,306.5503,306.0682,306.5503,1805.0
2023-05-26 13:35:00,311.51,311.59,311.37,311.51,4084.0,306.5306,306.6094,306.3929,306.5306,4084.0
2023-05-26 13:40:00,311.44,311.59,311.23,311.55,3769.0,306.4618,306.6094,306.2551,306.57,3769.0
2023-05-26 13:45:00,311.59,311.91,311.59,311.91,1576.0,306.6094,306.9243,306.6094,306.9243,1576.0
2023-05-26 13:50:00,311.86,311.89,311.73,311.82,3707.0,306.8751,306.9046,306.7471,306.8357,3707.0
2023-05-26 13:55:00,311.78,311.97,311.77,311.89,3294.0,306.7963,306.9833,306.7865,306.9046,3294.0
2023-05-26 14:00:00,311.97,312.03,311.83,312.03,4406.0,306.9833,307.0423,306.8455,307.0423,4406.0
2023-05-26 14:05:00,311.96,311.96,311.62,311.62,1123.0,306.9735,306.9735,306.6389,306.6389,1123.0
2023-05-26 14:10:00,311.85,312.15,311.85,312.15,3453.0,306.8652,307.1604,306.8652,307.1604,3453.0
2023-05-26 14:15:00,312.07,312.28,311.85,312.17,3779.0,307.0817,307.2883,306.8652,307.1801,3779.0
2023-05-26 14:20:00,312.23,312.27,312.16,312.26,2410.0,307.2391,307.2785,307.1703,307.2687,2410.0
2023-05-26 14:25:00,312.15,312.51,312.15,312.47,2128.0,307.1604,307.5147,307.1604,307.4753,2128.0
2023-05-26 14:30:00,312.4,312.7,312.4,312.69,2682.0,307.4064,307.7016,307.4064,307.6918,2682.0
2023-05-26 14:35:00,312.74,313.02,312.57,312.57,7354.0,307.741,308.0165,307.5737,307.5737,7354.0
2023-05-26 14:40:00,312.6,312.78,312.47,312.78,1650.0,307.6032,307.7803,307.4753,307.7803,1650.0
2023-05-26 14:45:00,312.82,313.03,312.82,313.03,1628.0,307.8197,308.0263,307.8197,308.0263,1628.0
2023-05-26 14:50:00,313.02,313.26,313.02,313.19,3136.0,308.0165,308.2527,308.0165,308.1838,3136.0
2023-05-26 14:55:00,313.13,313.25,312.84,312.84,2499.0,308.1248,308.2428,307.8394,307.8394,2499.0
2023-05-26 15:00:00,312.91,313.3,312.91,313.1,2500.0,307.9083,308.292,307.9083,308.0952,2500.0
2023-05-26 15:05:00,313.11,313.22,313.05,313.07,2905.0,308.1051,308.2133,308.046,308.0657,2905.0
2023-05-26 15:10:00,313.16,313.25,312.8,313.0,8972.0,308.1543,308.2428,307.8,307.9968,8972.0
2023-05-26 15:15:00,313.0,313.17,312.89,312.89,7472.0,307.9968,308.1641,307.8886,307.8886,7472.0
2023-05-26 15:20:00,312.9,312.95,312.75,312.82,4333.0,307.8984,307.9476,307.7508,307.8197,4333.0
2023-05-26 15:25:00,312.89,313.08,312.25,312.34,6953.0,307.8886,308.0755,307.2588,307.3474,6953.0
2023-05-26 15:30:00,312.26,312.43,311.89,312.36,8429.0,307.2687,307.4359,306.9046,307.3671,8429.0
2023-05-26 15:35:00,312.3,312.35,312.0,312.13,5487.0,307.308,307.3572,307.0128,307.1407,5487.0
2023-05-26 15:40:00,312.17,312.71,312.12,312.71,7464.0,307.1801,307.7115,307.1309,307.7115,7464.0
2023-05-26 15:45:00,312.71,312.94,312.56,312.79,12358.0,307.7115,307.9378,307.5639,307.7902,12358.0
2023-05-26 15:50:00,312.74,312.74,311.9,312.59,31551.0,307.741,307.741,306.9144,307.5934,31551.0
2023-05-26 15:55:00,312.77,313.22,312.69,313.07,59860.0,307.7705,308.2133,307.6918,308.0657,59860.0
2023-05-30 09:30:00,315.24,319.62,315.24,319.59,11657.0,310.201,314.511,310.201,314.4815,11657.0
2023-05-30 09:35:00,318.49,319.35,317.7,317.71,5600.0,313.3991,314.2453,312.6217,312.6315,5600.0
2023-05-30 09:40:00,317.71,318.96,317.32,318.02,3977.0,312.6315,313.8616,312.2478,312.9366,3977.0
2023-05-30 09:45:00,318.18,318.87,317.73,318.55,2300.0,313.094,313.773,312.6512,313.4581,2300.0
2023-05-30 09:50:00,318.65,318.66,317.15,317.18,1549.0,313.5565,313.5664,312.0805,312.11,1549.0
2023-05-30 09:55:00,316.9,317.39,316.88,317.36,4652.0,311.8345,312.3167,311.8148,312.2871,4652.0
2023-05-30 10:00:00,317.59,317.59,316.18,316.36,5760.0,312.5135,312.5135,311.126,311.3031,5760.0
2023-05-30 10:05:00,316.2,316.64,316.09,316.43,2600.0,311.1457,311.5786,311.0374,311.372,2600.0
2023-05-30 10:10:00,316.56,316.57,315.84,316.01,4201.0,311.4999,311.5098,310.7914,310.9587,4201.0
2023-05-30 10:15:00,316.03,316.71,316.02,316.55,2070.0,310.9784,311.6475,310.9686,311.4901,2070.0
2023-05-30 10:20:00,316.56,317.18,316.54,316.73,3200.0,311.4999,312.11,311.4802,311.6672,3200.0
2023-05-30 10:25:00,316.61,316.65,315.63,315.87,1910.0,311.5491,311.5885,310.5848,310.821,1910.0
2023-05-30 10:30:00,315.62,316.05,315.62,315.69,1670.0,310.5749,310.9981,310.5749,310.6438,1670.0
2023-05-30 10:35:00,315.55,315.79,315.25,315.79,1459.0,310.5061,310.7422,310.2109,310.7422,1459.0
2023-05-30 10:40:00,315.69,315.94,315.67,315.81,3402.0,310.6438,310.8898,310.6241,310.7619,3402.0
2023-05-30 10:45:00,315.68,315.99,315.36,315.72,3707.0,310.634,310.939,310.3191,310.6734,3707.0
2023-05-30 10:50:00,315.85,315.97,315.32,315.32,2488.0,310.8013,310.9194,310.2797,310.2797,2488.0
2023-05-30 10:55:00,315.27,315.48,314.9,314.9,1500.0,310.2305,310.4372,309.8665,309.8665,1500.0
2023-05-30 11:00:00,314.75,314.9,314.75,314.89,1200.0,309.7189,309.8665,309.7189,309.8566,1200.0
2023-05-30 11:05:00,314.73,314.92,314.7,314.92,1404.0,309.6992,309.8861,309.6697,309.8861,1404.0
2023-05-30 11:10:00,314.55,314.85,314.52,314.83,2300.0,309.5221,309.8173,309.4925,309.7976,2300.0
2023-05-30 11:15:00,314.72,314.73,314.36,314.62,3348.0,309.6893,309.6992,309.3351,309.5909,3348.0
2023-05-30 11:20:00,314.6,314.6,314.01,314.01,1532.0,309.5713,309.5713,308.9907,308.9907,1532.0
2023-05-30 11:25:00,314.25,314.44,313.98,314.44,2200.0,309.2268,309.4138,308.9612,309.4138,2200.0
2023-05-30 11:30:00,314.5,314.65,314.26,314.28,2525.0,309.4729,309.6205,309.2367,309.2564,2525.0
2023-05-30 11:35:00,314.27,314.54,314.26,314.52,2365.0,309.2465,309.5122,309.2367,309.4925,2365.0
2023-05-30 11:40:00,314.59,314.62,314.52,314.55,1400.0,309.5614,309.5909,309.4925,309.5221,1400.0
2023-05-30 11:45:00,314.38,314.51,314.19,314.23,2200.0,309.3548,309.4827,309.1678,309.2072,2200.0
2023-05-30 11:50:00,314.07,314.41,314.07,314.37,1851.0,309.0497,309.3843,309.0497,309.3449,1851.0
2023-05-30 11:55:00,314.35,314.35,313.9,314.03,1500.0,309.3252,309.3252,308.8824,309.0104,1500.0
2023-05-30 12:00:00,313.91,313.91,313.65,313.65,1518.0,308.8923,308.8923,308.6364,308.6364,1518.0
2023-05-30 12:05:00,313.47,313.47,313.14,313.15,1350.0,308.4593,308.4593,308.1346,308.1444,1350.0
2023-05-30 12:10:00,313.28,313.4,313.0,313.16,2187.0,308.2724,308.3904,307.9968,308.1543,2187.0
2023-05-30 12:15:00,313.13,313.41,313.13,313.41,1110.0,308.1248,308.4003,308.1248,308.4003,1110.0
2023-05-30 12:20:00,313.54,313.74,313.51,313.63,2622.0,308.5282,308.725,308.4987,308.6168,2622.0
2023-05-30 12:25:00,313.67,313.76,313.35,313.42,1700.0,308.6561,308.7447,308.3412,308.4101,1700.0
2023-05-30 12:30:00,313.44,314.09,313.44,314.09,1714.0,308.4298,309.0694,308.4298,309.0694,1714.0
2023-05-30 12:35:00,314.28,314.28,313.83,313.84,900.0,309.2564,309.2564,308.8136,308.8234,900.0
2023-05-30 12:40:00,313.62,313.62,313.07,313.08,2324.0,308.6069,308.6069,308.0657,308.0755,2324.0
2023-05-30 12:45:00,312.98,313.45,312.97,313.44,4276.0,307.9771,308.4396,307.9673,308.4298,4276.0
2023-05-30 12:50:00,313.72,313.86,313.47,313.86,1708.0,308.7053,308.8431,308.4593,308.8431,1708.0
2023-05-30 12:55:00,313.91,313.93,313.46,313.46,2250.0,308.8923,308.912,308.4495,308.4495,2250.0
2023-05-30 13:00:00,313.43,313.47,313.33,313.44,1200.0,308.42,308.4593,308.3216,308.4298,1200.0
2023-05-30 13:05:00,313.44,313.6,313.24,313.5,2532.0,308.4298,308.5872,308.233,308.4888,2532.0
2023-05-30 13:10:00,313.52,313.68,313.46,313.59,700.0,308.5085,308.666,308.4495,308.5774,700.0
2023-05-30 13:15:00,313.6,313.71,313.59,313.59,1051.0,308.5872,308.6955,308.5774,308.5774,1051.0
2023-05-30 13:20:00,313.73,313.75,313.58,313.72,900.0,308.7152,308.7348,308.5676,308.7053,900.0
2023-05-30 13:25:00,313.7,313.97,313.59,313.75,2400.0,308.6856,308.9513,308.5774,308.7348,2400.0
2023-05-30 13:30:00,313.72,314.42,313.7,314.42,1159.0,308.7053,309.3941,308.6856,309.3941,1159.0
2023-05-30 13:35:00,314.42,314.46,314.27,314.29,1960.0,309.3941,309.4335,309.2465,309.2662,1960.0
2023-05-30 13:40:00,314.32,314.54,314.32,314.35,2700.0,309.2957,309.5122,309.2957,309.3252,2700.0
2023-05-30 13:45:00,314.22,314.62,314.22,314.41,1410.0,309.1973,309.5909,309.1973,309.3843,1410.0
2023-05-30 13:50:00,314.29,314.29,313.76,313.76,1200.0,309.2662,309.2662,308.7447,308.7447,1200.0
2023-05-30 13:55:00,313.62,313.82,313.58,313.7,1882.0,308.6069,308.8037,308.5676,308.6856,1882.0
2023-05-30 14:00:00,313.82,313.98,313.69,313.69,1196.0,308.8037,308.9612,308.6758,308.6758,1196.0
2023-05-30 14:05:00,313.88,313.97,313.64,313.7,1200.0,308.8628,308.9513,308.6266,308.6856,1200.0
2023-05-30 14:10:00,313.84,314.17,313.72,314.17,2800.0,308.8234,309.1481,308.7053,309.1481,2800.0
2023-05-30 14:15:00,314.04,314.88,314.03,314.71,10723.0,309.0202,309.8468,309.0104,309.6795,10723.0
2023-05-30 14:20:00,314.72,315.16,314.72,315.08,4230.0,309.6893,310.1223,309.6893,310.0436,4230.0
2023-05-30 14:25:00,315.0,315.16,314.85,314.93,4416.0,309.9649,310.1223,309.8173,309.896,4416.0
2023-05-30 14:30:00,314.92,315.28,314.92,315.11,3803.0,309.8861,310.2404,309.8861,310.0731,3803.0
2023-05-30 14:35:00,315.05,315.16,314.55,314.55,3347.0,310.0141,310.1223,309.5221,309.5221,3347.0
2023-05-30 14:40:00,314.63,314.64,314.45,314.49,4503.0,309.6008,309.6106,309.4237,309.463,4503.0
2023-05-30 14:45:00,314.56,314.6,314.19,314.23,3700.0,309.5319,309.5713,309.1678,309.2072,3700.0
2023-05-30 14:50:00,314.11,314.24,313.82,313.97,5339.0,309.0891,309.217,308.8037,308.9513,5339.0
2023-05-30 14:55:00,314.08,314.27,313.89,314.27,7421.0,309.0596,309.2465,308.8726,309.2465,7421.0
2023-05-30 15:00:00,314.06,314.17,313.79,313.94,4422.0,309.0399,309.1481,308.7742,308.9218,4422.0
2023-05-30 15:05:00,313.91,313.93,313.66,313.85,6485.0,308.8923,308.912,308.6463,308.8332,6485.0
2023-05-30 15:10:00,313.75,313.89,313.36,313.82,15120.0,308.7348,308.8726,308.3511,308.8037,15120.0
2023-05-30 15:15:00,313.77,313.97,313.47,313.82,4328.0,308.7545,308.9513,308.4593,308.8037,4328.0
2023-05-30 15:20:00,313.9,313.9,313.55,313.73,4089.0,308.8824,308.8824,308.538,308.7152,4089.0
2023-05-30 15:25:00,313.71,313.97,313.53,313.82,7959.0,308.6955,308.9513,308.5184,308.8037,7959.0
2023-05-30 15:30:00,313.82,314.23,313.76,313.99,16060.0,308.8037,309.2072,308.7447,308.971,16060.0
2023-05-30 15:35:00,313.94,314.01,313.85,313.85,6112.0,308.9218,308.9907,308.8332,308.8332,6112.0
2023-05-30 15:40:00,313.85,314.18,313.82,314.02,9565.0,308.8332,309.158,308.8037,309.0005,9565.0
2023-05-30 15:45:00,314.01,314.31,314.01,314.2,13602.0,308.9907,309.2859,308.9907,309.1776,13602.0
2023-05-30 15:50:00,314.23,314.23,313.45,313.48,22738.0,309.2072,309.2072,308.4396,308.4692,22738.0
2023-05-30 15:55:00,313.53,313.73,313.33,313.59,51701.0,308.5184,308.7152,308.3216,308.5774,51701.0
2023-05-31 09:30:00,313.05,315.28,311.94,312.59,12028.0,308.046,310.2404,306.9538,307.5934,12028.0
2023-05-31 09:35:00,313.34,313.56,312.05,313.56,3635.0,308.3314,308.5479,307.062,308.5479,3635.0
2023-05-31 09:40:00,313.2,313.88,312.74,313.88,9541.0,308.1936,308.8628,307.741,308.8628,9541.0
2023-05-31 09:45:00,312.93,313.54,312.2,312.5,10943.0,307.9279,308.5282,307.2096,307.5048,10943.0
2023-05-31 09:50:00,312.51,312.74,311.8,312.66,27439.0,307.5147,307.741,306.816,307.6623,27439.0
2023-05-31 09:55:00,312.73,312.78,312.31,312.43,24280.0,307.7311,307.7803,307.3179,307.4359,24280.0
2023-05-31 10:00:00,312.3,312.3,311.59,311.97,48403.0,307.308,307.308,306.6094,306.9833,48403.0
2023-05-31 10:05:00,311.97,312.06,311.07,311.48,12781.0,306.9833,307.0719,306.0977,306.5011,12781.0
2023-05-31 10:10:00,311.51,311.93,311.25,311.87,8300.0,306.5306,306.9439,306.2748,306.8849,8300.0
2023-05-31 10:15:00,311.99,312.15,311.72,311.92,12181.0,307.003,307.1604,306.7373,306.9341,12181.0
2023-05-31 10:20:00,311.94,311.94,311.5,311.7,15586.0,306.9538,306.9538,306.5208,306.7176,15586.0
2023-05-31 10:25:00,311.59,311.94,311.5,311.94,19655.0,306.6094,306.9538,306.5208,306.9538,19655.0
2023-05-31 10:30:00,311.83,311.91,311.57,311.59,11991.0,306.8455,306.9243,306.5897,306.6094,11991.0
2023-05-31 10:35:00,311.51,311.76,310.84,310.94,7741.0,306.5306,306.7766,305.8714,305.9698,7741.0
2023-05-31 10:40:00,311.03,311.38,310.88,311.38,3346.0,306.0583,306.4027,305.9107,306.4027,3346.0
2023-05-31 10:45:00,311.69,312.0,311.68,311.94,6800.0,306.7078,307.0128,306.6979,306.9538,6800.0
2023-05-31 10:50:00,311.94,312.14,311.86,311.98,10665.0,306.9538,307.1506,306.8751,306.9931,10665.0
2023-05-31 10:55:00,312.11,312.19,311.93,312.09,7385.0,307.1211,307.1998,306.9439,307.1014,7385.0
2023-05-31 11:00:00,311.98,312.11,311.84,311.94,7762.0,306.9931,307.1211,306.8554,306.9538,7762.0
2023-05-31 11:05:00,311.97,312.2,311.84,312.2,6295.0,306.9833,307.2096,306.8554,307.2096,6295.0
2023-05-31 11:10:00,312.34,312.43,312.1,312.1,3371.0,307.3474,307.4359,307.1112,307.1112,3371.0
2023-05-31 11:15:00,312.12,312.35,312.1,312.32,2246.0,307.1309,307.3572,307.1112,307.3277,2246.0
2023-05-31 11:20:00,312.26,312.84,312.26,312.79,8573.0,307.2687,307.8394,307.2687,307.7902,8573.0
2023-05-31 11:25:00,312.78,312.81,311.99,311.99,2439.0,307.7803,307.8099,307.003,307.003,2439.0
2023-05-31 11:30:00,312.16,312.39,312.1,312.1,4192.0,307.1703,307.3966,307.1112,307.1112,4192.0
2023-05-31 11:35:00,312.28,312.61,312.28,312.35,4354.0,307.2883,307.6131,307.2883,307.3572,4354.0
2023-05-31 11:40:00,312.33,313.15,312.33,313.15,4516.0,307.3375,308.1444,307.3375,308.1444,4516.0
2023-05-31 11:45:00,313.03,313.15,312.92,312.92,3649.0,308.0263,308.1444,307.9181,307.9181,3649.0
2023-05-31 11:50:00,312.89,313.54,312.81,313.54,2783.0,307.8886,308.5282,307.8099,308.5282,2783.0
2023-05-31 11:55:00,313.51,313.51,312.72,312.72,1535.0,308.4987,308.4987,307.7213,307.7213,1535.0
2023-05-31 12:00:00,312.83,313.3,312.83,313.29,5493.0,307.8295,308.292,307.8295,308.2822,5493.0
2023-05-31 12:05:00,313.3,313.3,312.75,312.78,3950.0,308.292,308.292,307.7508,307.7803,3950.0
2023-05-31 12:10:00,312.88,313.06,312.88,313.0,2321.0,307.8787,308.0559,307.8787,307.9968,2321.0
2023-05-31 12:15:00,313.11,313.26,313.02,313.03,3192.0,308.1051,308.2527,308.0165,308.0263,3192.0
2023-05-31 12:20:00,313.11,313.77,313.11,313.77,7135.0,308.1051,308.7545,308.1051,308.7545,7135.0
2023-05-31 12:25:00,313.81,313.82,313.56,313.73,6346.0,308.7939,308.8037,308.5479,308.7152,6346.0
2023-05-31 12:30:00,313.67,314.19,313.65,314.09,6308.0,308.6561,309.1678,308.6364,309.0694,6308.0
2023-05-31 12:35:00,314.1,314.14,314.01,314.1,2970.0,309.0792,309.1186,308.9907,309.0792,2970.0
2023-05-31 12:40:00,314.07,314.16,314.05,314.1,1412.0,309.0497,309.1383,309.03,309.0792,1412.0
2023-05-31 12:45:00,314.25,314.68,314.11,314.68,13601.0,309.2268,309.65,309.0891,309.65,13601.0
2023-05-31 12:50:00,314.61,314.75,314.4,314.63,8775.0,309.5811,309.7189,309.3744,309.6008,8775.0
2023-05-31 12:55:00,314.77,314.97,314.63,314.97,2199.0,309.7385,309.9353,309.6008,309.9353,2199.0
2023-05-31 13:00:00,314.97,315.25,314.85,315.25,3996.0,309.9353,310.2109,309.8173,310.2109,3996.0
2023-05-31 13:05:00,315.26,315.62,315.26,315.61,6014.0,310.2207,310.5749,310.2207,310.5651,6014.0
2023-05-31 13:10:00,315.62,316.04,315.47,315.55,10580.0,310.5749,310.9882,310.4273,310.5061,10580.0
2023-05-31 13:15:00,315.55,315.55,315.07,315.21,2100.0,310.5061,310.5061,310.0337,310.1715,2100.0
2023-05-31 13:20:00,315.1,315.1,314.63,314.91,2041.0,310.0633,310.0633,309.6008,309.8763,2041.0
2023-05-31 13:25:00,314.81,315.19,314.68,315.19,5732.0,309.7779,310.1518,309.65,310.1518,5732.0
2023-05-31 13:30:00,315.17,315.17,314.62,314.67,2887.0,310.1321,310.1321,309.5909,309.6401,2887.0
2023-05-31 13:35:00,314.69,314.69,313.67,314.11,23224.0,309.6598,309.6598,308.6561,309.0891,23224.0
2023-05-31 13:40:00,314.49,315.05,314.0,314.88,30210.0,309.463,310.0141,308.9808,309.8468,30210.0
2023-05-31 13:45:00,314.77,314.96,314.11,314.13,9146.0,309.7385,309.9255,309.0891,309.1088,9146.0
2023-05-31 13:50:00,314.13,314.55,314.13,314.5,9657.0,309.1088,309.5221,309.1088,309.4729,9657.0
2023-05-31 13:55:00,314.52,315.12,314.52,315.12,2665.0,309.4925,310.0829,309.4925,310.0829,2665.0
2023-05-31 14:00:00,315.03,315.45,315.02,315.45,5307.0,309.9944,310.4077,309.9845,310.4077,5307.0
2023-05-31 14:05:00,315.5,315.76,315.22,315.6,12767.0,310.4569,310.7127,310.1813,310.5553,12767.0
2023-05-31 14:10:00,315.54,315.81,315.2,315.72,9430.0,310.4962,310.7619,310.1617,310.6734,9430.0
2023-05-31 14:15:00,315.76,315.91,315.05,315.55,5496.0,310.7127,310.8603,310.0141,310.5061,5496.0
2023-05-31 14:20:00,315.53,315.53,315.31,315.42,1603.0,310.4864,310.4864,310.2699,310.3781,1603.0
2023-05-31 14:25:00,315.5,315.8,315.26,315.67,8362.0,310.4569,310.7521,310.2207,310.6241,8362.0
2023-05-31 14:30:00,315.61,315.66,315.31,315.56,4257.0,310.5651,310.6143,310.2699,310.5159,4257.0
2023-05-31 14:35:00,315.55,315.75,315.49,315.72,6001.0,310.5061,310.7029,310.447,310.6734,6001.0
2023-05-31 14:40:00,315.8,315.97,315.7,315.95,8280.0,310.7521,310.9194,310.6537,310.8997,8280.0
2023-05-31 14:45:00,315.9,315.9,315.18,315.23,7711.0,310.8505,310.8505,310.142,310.1912,7711.0
2023-05-31 14:50:00,315.15,315.15,314.67,314.71,8505.0,310.1125,310.1125,309.6401,309.6795,8505.0
2023-05-31 14:55:00,314.96,315.31,314.88,315.25,3453.0,309.9255,310.2699,309.8468,310.2109,3453.0
2023-05-31 15:00:00,315.38,315.59,315.38,315.43,3020.0,310.3388,310.5454,310.3388,310.388,3020.0
2023-05-31 15:05:00,315.56,315.64,315.35,315.64,2904.0,310.5159,310.5946,310.3093,310.5946,2904.0
2023-05-31 15:10:00,315.65,316.1,315.65,316.03,3002.0,310.6045,311.0473,310.6045,310.9784,3002.0
2023-05-31 15:15:00,316.04,316.22,316.02,316.1,7433.0,310.9882,311.1654,310.9686,311.0473,7433.0
2023-05-31 15:20:00,315.95,316.4,315.89,316.4,3639.0,310.8997,311.3425,310.8406,311.3425,3639.0
2023-05-31 15:25:00,316.4,316.63,316.34,316.59,4071.0,311.3425,311.5688,311.2834,311.5294,4071.0
2023-05-31 15:30:00,316.53,316.78,316.4,316.53,15955.0,311.4704,311.7164,311.3425,311.4704,15955.0
2023-05-31 15:35:00,316.52,316.55,315.96,316.01,7981.0,311.4606,311.4901,310.9095,310.9587,7981.0
2023-05-31 15:40:00,315.96,316.55,315.73,316.5,5904.0,310.9095,311.4901,310.6832,311.4409,5904.0
2023-05-31 15:45:00,316.49,316.68,316.06,316.28,23708.0,311.431,311.618,311.0079,311.2244,23708.0
2023-05-31 15:50:00,316.17,316.43,315.53,316.19,31979.0,311.1162,311.372,310.4864,311.1358,31979.0
2023-05-31 15:55:00,316.2,317.0,316.16,316.58,100204.0,311.1457,311.9329,311.1063,311.5196,100204.0
2023-06-01 09:30:00,316.55,318.61,316.55,318.05,16176.0,311.4901,313.5172,311.4901,312.9661,16176.0
2023-06-01 09:35:00,318.2,318.84,318.06,318.84,3742.0,313.1137,313.7435,312.9759,313.7435,3742.0
2023-06-01 09:40:00,318.73,319.35,318.32,318.68,5648.0,313.6352,314.2453,313.2318,313.586,5648.0
2023-06-01 09:45:00,318.62,319.64,318.26,319.36,4535.0,313.527,314.5307,313.1727,314.2552,4535.0
2023-06-01 09:50:00,319.21,319.56,318.62,318.74,5092.0,314.1076,314.452,313.527,313.6451,5092.0
2023-06-01 09:55:00,318.49,318.73,318.22,318.73,6180.0,313.3991,313.6352,313.1334,313.6352,6180.0
2023-06-01 10:00:00,318.4,318.9,317.48,318.75,6589.0,313.3105,313.8025,312.4052,313.6549,6589.0
2023-06-01 10:05:00,318.62,319.86,318.62,319.76,2730.0,313.527,314.7472,313.527,314.6488,2730.0
2023-06-01 10:10:00,319.81,319.81,319.41,319.54,3442.0,314.698,314.698,314.3044,314.4323,3442.0
2023-06-01 10:15:00,319.66,319.81,319.26,319.27,3054.0,314.5504,314.698,314.1568,314.1666,3054.0
2023-06-01 10:20:00,318.82,319.04,318.55,318.66,6212.0,313.7238,313.9403,313.4581,313.5664,6212.0
2023-06-01 10:25:00,318.73,319.37,318.54,319.31,16850.0,313.6352,314.265,313.4483,314.206,16850.0
2023-06-01 10:30:00,319.5,319.84,319.5,319.84,434.0,314.3929,314.7275,314.3929,314.7275,434.0
2023-06-01 10:35:00,320.0,320.5,319.78,320.31,4043.0,314.8849,315.3769,314.6685,315.19,4043.0
2023-06-01 10:40:00,320.41,321.12,320.29,321.02,2322.0,315.2884,315.987,315.1703,315.8886,2322.0
2023-06-01 10:45:00,321.0,321.21,320.19,320.52,5930.0,315.869,316.0756,315.0719,315.3966,5930.0
2023-06-01 10:50:00,320.32,320.41,320.15,320.25,2567.0,315.1998,315.2884,315.0325,315.1309,2567.0
2023-06-01 10:55:00,320.36,320.37,319.92,320.3,2801.0,315.2392,315.249,314.8062,315.1801,2801.0
2023-06-01 11:00:00,320.18,320.3,320.05,320.27,3660.0,315.0621,315.1801,314.9341,315.1506,3660.0
2023-06-01 11:05:00,320.41,320.8,320.41,320.71,2461.0,315.2884,315.6721,315.2884,315.5836,2461.0
2023-06-01 11:10:00,321.02,321.18,320.86,321.18,2393.0,315.8886,316.0461,315.7312,316.0461,2393.0
2023-06-01 11:15:00,321.24,321.74,321.24,321.31,3778.0,316.1051,316.5971,316.1051,316.174,3778.0
2023-06-01 11:20:00,321.32,321.66,321.16,321.66,2839.0,316.1838,316.5184,316.0264,316.5184,2839.0
2023-06-01 11:25:00,321.54,321.67,321.43,321.62,3116.0,316.4003,316.5282,316.2921,316.479,3116.0
2023-06-01 11:30:00,322.0,322.41,321.85,322.31,2265.0,316.853,317.2564,316.7054,317.158,2265.0
2023-06-01 11:35:00,322.1,322.15,321.78,322.15,1150.0,316.9514,317.0006,316.6365,317.0006,1150.0
2023-06-01 11:40:00,322.21,322.35,322.18,322.26,1763.0,317.0596,317.1974,317.0301,317.1088,1763.0
2023-06-01 11:45:00,322.34,322.79,322.32,322.63,3337.0,317.1875,317.6303,317.1679,317.4729,3337.0
2023-06-01 11:50:00,322.76,322.8,322.4,322.51,3188.0,317.6008,317.6402,317.2466,317.3548,3188.0
2023-06-01 11:55:00,322.35,322.55,322.32,322.41,1408.0,317.1974,317.3942,317.1679,317.2564,1408.0
2023-06-01 12:00:00,322.53,322.92,322.53,322.72,3705.0,317.3745,317.7583,317.3745,317.5615,3705.0
2023-06-01 12:05:00,322.68,322.91,322.68,322.8,700.0,317.5221,317.7484,317.5221,317.6402,700.0
2023-06-01 12:10:00,322.91,322.93,322.68,322.93,2050.0,317.7484,317.7681,317.5221,317.7681,2050.0
2023-06-01 12:15:00,322.95,323.48,322.8,323.48,3918.0,317.7878,318.3093,317.6402,318.3093,3918.0
2023-06-01 12:20:00,323.31,323.57,323.16,323.38,2300.0,318.142,318.3979,317.9944,318.2109,2300.0
2023-06-01 12:25:00,323.32,323.36,323.17,323.36,1962.0,318.1519,318.1912,318.0043,318.1912,1962.0
2023-06-01 12:30:00,323.33,323.33,323.11,323.28,500.0,318.1617,318.1617,317.9452,318.1125,500.0
2023-06-01 12:35:00,323.35,323.39,323.26,323.38,1712.0,318.1814,318.2207,318.0928,318.2109,1712.0
2023-06-01 12:40:00,323.38,323.54,323.21,323.34,2195.0,318.2109,318.3684,318.0436,318.1715,2195.0
2023-06-01 12:45:00,323.3,323.44,322.96,323.0,2811.0,318.1322,318.2699,317.7976,317.837,2811.0
2023-06-01 12:50:00,323.04,323.24,322.82,323.24,1628.0,317.8763,318.0731,317.6599,318.0731,1628.0
2023-06-01 12:55:00,323.27,323.49,323.16,323.17,1089.0,318.1027,318.3192,317.9944,318.0043,1089.0
2023-06-01 13:00:00,323.37,323.51,323.23,323.23,1000.0,318.2011,318.3388,318.0633,318.0633,1000.0
2023-06-01 13:05:00,323.19,323.2,323.05,323.16,1300.0,318.0239,318.0338,317.8862,317.9944,1300.0
2023-06-01 13:10:00,323.28,323.48,323.28,323.48,1547.0,318.1125,318.3093,318.1125,318.3093,1547.0
2023-06-01 13:15:00,323.42,323.62,323.38,323.38,1418.0,318.2503,318.4471,318.2109,318.2109,1418.0
2023-06-01 13:20:00,323.43,323.54,323.28,323.28,1800.0,318.2601,318.3684,318.1125,318.1125,1800.0
2023-06-01 13:25:00,323.25,323.36,323.03,323.03,1872.0,318.083,318.1912,317.8665,317.8665,1872.0
2023-06-01 13:30:00,323.04,323.05,322.76,322.77,1710.0,317.8763,317.8862,317.6008,317.6107,1710.0
2023-06-01 13:35:00,322.75,323.08,322.74,322.89,3681.0,317.591,317.9157,317.5811,317.7287,3681.0
2023-06-01 13:40:00,322.78,322.98,322.72,322.98,2028.0,317.6205,317.8173,317.5615,317.8173,2028.0
2023-06-01 13:45:00,323.02,323.19,322.97,323.15,1804.0,317.8567,318.0239,317.8075,317.9846,1804.0
2023-06-01 13:50:00,323.06,323.3,322.92,323.27,1616.0,317.896,318.1322,317.7583,318.1027,1616.0
2023-06-01 13:55:00,323.3,323.3,323.04,323.24,900.0,318.1322,318.1322,317.8763,318.0731,900.0
2023-06-01 14:00:00,323.46,323.46,323.24,323.38,1347.0,318.2896,318.2896,318.0731,318.2109,1347.0
2023-06-01 14:05:00,323.5,324.01,323.5,324.0,3150.0,318.329,318.8308,318.329,318.821,3150.0
2023-06-01 14:10:00,324.02,324.16,323.95,324.16,733.0,318.8407,318.9784,318.7718,318.9784,733.0
2023-06-01 14:15:00,324.25,324.32,324.05,324.07,2640.0,319.067,319.1359,318.8702,318.8899,2640.0
2023-06-01 14:20:00,324.25,324.28,324.1,324.22,1758.0,319.067,319.0965,318.9194,319.0375,1758.0
2023-06-01 14:25:00,324.22,324.27,324.01,324.16,2339.0,319.0375,319.0867,318.8308,318.9784,2339.0
2023-06-01 14:30:00,324.19,324.22,324.01,324.14,1700.0,319.008,319.0375,318.8308,318.9588,1700.0
2023-06-01 14:35:00,324.21,324.26,323.95,323.99,3371.0,319.0276,319.0768,318.7718,318.8112,3371.0
2023-06-01 14:40:00,323.97,324.03,323.87,323.96,1100.0,318.7915,318.8505,318.6931,318.7816,1100.0
2023-06-01 14:45:00,323.96,324.08,323.93,323.99,1672.0,318.7816,318.8997,318.7521,318.8112,1672.0
2023-06-01 14:50:00,324.08,324.24,324.03,324.19,2020.0,318.8997,319.0572,318.8505,319.008,2020.0
2023-06-01 14:55:00,324.1,324.32,324.06,324.25,2736.0,318.9194,319.1359,318.88,319.067,2736.0
2023-06-01 15:00:00,324.36,324.61,324.24,324.57,1926.0,319.1752,319.4212,319.0572,319.3819,1926.0
2023-06-01 15:05:00,324.55,324.8,324.54,324.66,1907.0,319.3622,319.6082,319.3524,319.4704,1907.0
2023-06-01 15:10:00,324.63,324.85,324.63,324.85,1400.0,319.4409,319.6574,319.4409,319.6574,1400.0
2023-06-01 15:15:00,324.85,324.95,324.43,324.49,5675.0,319.6574,319.7558,319.2441,319.3032,5675.0
2023-06-01 15:20:00,324.47,324.62,323.9,323.9,10228.0,319.2835,319.4311,318.7226,318.7226,10228.0
2023-06-01 15:25:00,323.77,324.07,323.65,323.65,4114.0,318.5947,318.8899,318.4766,318.4766,4114.0
2023-06-01 15:30:00,323.56,323.73,322.83,322.94,4617.0,318.388,318.5553,317.6697,317.7779,4617.0
2023-06-01 15:35:00,322.91,323.03,322.64,322.85,4468.0,317.7484,317.8665,317.4827,317.6894,4468.0
2023-06-01 15:40:00,322.86,323.15,322.72,322.97,4337.0,317.6992,317.9846,317.5615,317.8075,4337.0
2023-06-01 15:45:00,322.99,323.44,322.89,323.44,7244.0,317.8271,318.2699,317.7287,318.2699,7244.0
2023-06-01 15:50:00,323.32,323.41,323.0,323.39,13870.0,318.1519,318.2404,317.837,318.2207,13870.0
2023-06-01 15:55:00,323.45,323.79,323.14,323.67,44969.0,318.2798,318.6144,317.9747,318.4963,44969.0
2023-06-02 09:30:00,325.78,328.54,325.0,328.15,9833.0,320.5725,323.2884,319.805,322.9047,9833.0
2023-06-02 09:35:00,327.6,328.51,326.92,328.14,6277.0,322.3635,323.2589,321.6943,322.8948,6277.0
2023-06-02 09:40:00,328.44,328.72,327.51,327.51,6200.0,323.19,323.4656,322.2749,322.2749,6200.0
2023-06-02 09:45:00,327.51,327.92,327.04,327.39,4000.0,322.2749,322.6783,321.8124,322.1568,4000.0
2023-06-02 09:50:00,327.46,327.46,326.59,327.36,8626.0,322.2257,322.2257,321.3696,322.1273,8626.0
2023-06-02 09:55:00,327.37,327.54,326.17,326.22,33926.0,322.1371,322.3044,320.9563,321.0055,33926.0
2023-06-02 10:00:00,326.22,327.08,326.21,327.06,7876.0,321.0055,321.8518,320.9957,321.8321,7876.0
2023-06-02 10:05:00,327.22,327.71,327.22,327.49,3127.0,321.9895,322.4717,321.9895,322.2552,3127.0
2023-06-02 10:10:00,327.63,328.17,327.63,327.99,5618.0,322.393,322.9243,322.393,322.7472,5618.0
2023-06-02 10:15:00,328.02,328.41,327.73,327.87,7155.0,322.7767,323.1605,322.4914,322.6291,7155.0
2023-06-02 10:20:00,327.87,328.1,327.41,327.76,4992.0,322.6291,322.8555,322.1765,322.5209,4992.0
2023-06-02 10:25:00,327.76,327.95,327.61,327.93,1700.0,322.5209,322.7079,322.3733,322.6882,1700.0
2023-06-02 10:30:00,327.86,327.98,327.83,327.88,1603.0,322.6193,322.7374,322.5898,322.639,1603.0
2023-06-02 10:35:00,328.06,328.28,328.06,328.25,1001.0,322.8161,323.0326,322.8161,323.0031,1001.0
2023-06-02 10:40:00,328.37,328.55,328.28,328.5,4363.0,323.1211,323.2983,323.0326,323.2491,4363.0
2023-06-02 10:45:00,328.5,329.02,328.5,328.65,2218.0,323.2491,323.7608,323.2491,323.3967,2218.0
2023-06-02 10:50:00,328.59,328.59,328.3,328.49,3024.0,323.3376,323.3376,323.0523,323.2392,3024.0
2023-06-02 10:55:00,328.57,328.69,328.27,328.69,1012.0,323.3179,323.436,323.0227,323.436,1012.0
2023-06-02 11:00:00,328.62,329.56,328.46,329.26,4469.0,323.3671,324.2921,323.2097,323.9969,4469.0
2023-06-02 11:05:00,329.15,329.15,328.95,328.95,700.0,323.8887,323.8887,323.6919,323.6919,700.0
2023-06-02 11:10:00,329.08,329.55,329.08,329.5,700.0,323.8198,324.2823,323.8198,324.2331,700.0
2023-06-02 11:15:00,329.15,329.28,328.96,328.97,2920.0,323.8887,324.0166,323.7017,323.7116,2920.0
2023-06-02 11:20:00,329.15,329.39,329.01,329.01,1789.0,323.8887,324.1248,323.7509,323.7509,1789.0
2023-06-02 11:25:00,328.83,329.13,328.72,328.75,2812.0,323.5738,323.869,323.4656,323.4951,2812.0
2023-06-02 11:30:00,328.87,328.93,328.64,328.74,3100.0,323.6132,323.6722,323.3868,323.4852,3100.0
2023-06-02 11:35:00,328.73,328.94,328.5,328.52,3977.0,323.4754,323.682,323.2491,323.2687,3977.0
2023-06-02 11:40:00,328.49,328.65,328.34,328.34,3264.0,323.2392,323.3967,323.0916,323.0916,3264.0
2023-06-02 11:45:00,328.3,328.49,328.3,328.41,2204.0,323.0523,323.2392,323.0523,323.1605,2204.0
2023-06-02 11:50:00,328.41,328.85,328.32,328.85,6125.0,323.1605,323.5935,323.0719,323.5935,6125.0
2023-06-02 11:55:00,328.79,329.02,328.31,328.31,11983.0,323.5344,323.7608,323.0621,323.0621,11983.0
2023-06-02 12:00:00,328.29,328.29,327.75,327.75,1318.0,323.0424,323.0424,322.5111,322.5111,1318.0
2023-06-02 12:05:00,327.75,327.88,327.6,327.6,2325.0,322.5111,322.639,322.3635,322.3635,2325.0
2023-06-02 12:10:00,327.59,327.79,327.5,327.5,950.0,322.3536,322.5504,322.2651,322.2651,950.0
2023-06-02 12:15:00,327.4,327.77,327.27,327.62,3164.0,322.1667,322.5307,322.0387,322.3831,3164.0
2023-06-02 12:20:00,327.63,327.75,327.62,327.64,1515.0,322.393,322.5111,322.3831,322.4028,1515.0
2023-06-02 12:25:00,327.84,327.86,327.84,327.85,548.0,322.5996,322.6193,322.5996,322.6095,548.0
2023-06-02 12:30:00,327.94,328.63,327.94,328.61,5512.0,322.698,323.377,322.698,323.3573,5512.0
2023-06-02 12:35:00,328.49,328.49,328.34,328.36,975.0,323.2392,323.2392,323.0916,323.1113,975.0
2023-06-02 12:40:00,328.36,328.44,328.18,328.44,1903.0,323.1113,323.19,322.9342,323.19,1903.0
2023-06-02 12:45:00,328.3,328.82,328.3,328.72,2370.0,323.0523,323.564,323.0523,323.4656,2370.0
2023-06-02 12:50:00,328.65,328.74,328.51,328.51,1333.0,323.3967,323.4852,323.2589,323.2589,1333.0
2023-06-02 12:55:00,328.51,328.76,328.22,328.76,2979.0,323.2589,323.5049,322.9735,323.5049,2979.0
2023-06-02 13:00:00,328.79,328.92,328.58,328.84,1497.0,323.5344,323.6624,323.3278,323.5836,1497.0
2023-06-02 13:05:00,328.75,328.96,328.64,328.64,980.0,323.4951,323.7017,323.3868,323.3868,980.0
2023-06-02 13:10:00,328.64,328.64,328.24,328.64,5916.0,323.3868,323.3868,322.9932,323.3868,5916.0
2023-06-02 13:15:00,328.46,329.15,328.46,328.89,1900.0,323.2097,323.8887,323.2097,323.6328,1900.0
2023-06-02 13:20:00,329.14,329.35,329.06,329.21,2424.0,323.8788,324.0855,323.8001,323.9477,2424.0
2023-06-02 13:25:00,329.21,329.7,328.92,329.34,4669.0,323.9477,324.4299,323.6624,324.0756,4669.0
2023-06-02 13:30:00,329.25,329.44,328.9,328.94,1400.0,323.9871,324.174,323.6427,323.682,1400.0
2023-06-02 13:35:00,328.89,328.89,328.72,328.72,600.0,323.6328,323.6328,323.4656,323.4656,600.0
2023-06-02 13:40:00,328.72,328.75,328.52,328.75,405.0,323.4656,323.4951,323.2687,323.4951,405.0
2023-06-02 13:45:00,328.58,328.82,328.54,328.77,2300.0,323.3278,323.564,323.2884,323.5148,2300.0
2023-06-02 13:50:00,328.75,328.75,328.62,328.74,433.0,323.4951,323.4951,323.3671,323.4852,433.0
2023-06-02 13:55:00,328.6,328.69,328.58,328.69,1677.0,323.3475,323.436,323.3278,323.436,1677.0
2023-06-02 14:00:00,328.5,328.55,328.38,328.55,821.0,323.2491,323.2983,323.131,323.2983,821.0
2023-06-02 14:05:00,328.08,328.15,327.86,328.08,1769.0,322.8358,322.9047,322.6193,322.8358,1769.0
2023-06-02 14:10:00,328.04,328.09,327.9,328.01,2914.0,322.7964,322.8456,322.6587,322.7669,2914.0
2023-06-02 14:15:00,327.7,327.79,327.7,327.79,200.0,322.4619,322.5504,322.4619,322.5504,200.0
2023-06-02 14:20:00,327.86,328.08,327.85,328.0,5694.0,322.6193,322.8358,322.6095,322.7571,5694.0
2023-06-02 14:25:00,328.02,328.04,327.73,327.8,2447.0,322.7767,322.7964,322.4914,322.5603,2447.0
2023-06-02 14:30:00,327.86,328.01,327.86,328.0,2837.0,322.6193,322.7669,322.6193,322.7571,2837.0
2023-06-02 14:35:00,327.9,327.97,327.89,327.9,424.0,322.6587,322.7275,322.6488,322.6587,424.0
2023-06-02 14:40:00,327.99,327.99,327.89,327.89,200.0,322.7472,322.7472,322.6488,322.6488,200.0
2023-06-02 14:45:00,327.89,328.1,327.89,328.0,2695.0,322.6488,322.8555,322.6488,322.7571,2695.0
2023-06-02 14:50:00,327.97,328.05,327.78,327.85,2415.0,322.7275,322.8063,322.5406,322.6095,2415.0
2023-06-02 14:55:00,327.51,327.51,327.27,327.45,1000.0,322.2749,322.2749,322.0387,322.2159,1000.0
2023-06-02 15:00:00,327.63,327.92,327.57,327.79,7254.0,322.393,322.6783,322.3339,322.5504,7254.0
2023-06-02 15:05:00,327.68,327.85,327.59,327.6,3762.0,322.4422,322.6095,322.3536,322.3635,3762.0
2023-06-02 15:10:00,327.59,327.82,327.44,327.76,6929.0,322.3536,322.5799,322.206,322.5209,6929.0
2023-06-02 15:15:00,327.75,327.76,327.63,327.68,2416.0,322.5111,322.5209,322.393,322.4422,2416.0
2023-06-02 15:20:00,327.68,327.75,327.36,327.38,2497.0,322.4422,322.5111,322.1273,322.147,2497.0
2023-06-02 15:25:00,327.34,327.39,327.03,327.05,7436.0,322.1076,322.1568,321.8026,321.8222,7436.0
2023-06-02 15:30:00,326.77,327.03,326.69,326.93,5035.0,321.5467,321.8026,321.468,321.7042,5035.0
2023-06-02 15:35:00,326.85,327.02,326.85,327.02,2599.0,321.6254,321.7927,321.6254,321.7927,2599.0
2023-06-02 15:40:00,326.97,327.04,326.76,326.9,10327.0,321.7435,321.8124,321.5369,321.6746,10327.0
2023-06-02 15:45:00,326.82,327.08,326.79,326.91,12454.0,321.5959,321.8518,321.5664,321.6845,12454.0
2023-06-02 15:50:00,326.87,327.13,326.73,326.98,27200.0,321.6451,321.901,321.5074,321.7534,27200.0
2023-06-02 15:55:00,326.89,327.09,326.71,326.91,41330.0,321.6648,321.8616,321.4877,321.6845,41330.0
2023-06-05 09:30:00,326.38,326.5,325.65,325.71,9543.0,321.163,321.281,320.4446,320.5037,9543.0
2023-06-05 09:35:00,325.91,326.15,325.49,325.87,3684.0,320.7005,320.9366,320.2872,320.6611,3684.0
2023-06-05 09:40:00,325.92,326.51,325.88,326.51,1500.0,320.7103,321.2909,320.6709,321.2909,1500.0
2023-06-05 09:45:00,326.5,326.51,325.7,326.37,3100.0,321.281,321.2909,320.4938,321.1531,3100.0
2023-06-05 09:50:00,326.19,326.21,326.18,326.21,800.0,320.976,320.9957,320.9662,320.9957,800.0
2023-06-05 09:55:00,326.31,326.65,326.31,326.65,800.0,321.0941,321.4286,321.0941,321.4286,800.0
2023-06-05 10:00:00,326.65,327.69,326.57,326.77,3961.0,321.4286,322.452,321.3499,321.5467,3961.0
2023-06-05 10:05:00,327.03,327.81,326.55,327.09,16229.0,321.8026,322.5701,321.3302,321.8616,16229.0
2023-06-05 10:10:00,327.07,327.27,326.82,327.03,5764.0,321.8419,322.0387,321.5959,321.8026,5764.0
2023-06-05 10:15:00,327.13,327.16,326.36,326.47,4379.0,321.901,321.9305,321.1433,321.2515,4379.0
2023-06-05 10:20:00,326.66,326.88,325.98,326.29,4003.0,321.4385,321.655,320.7693,321.0744,4003.0
2023-06-05 10:25:00,326.33,326.69,326.07,326.23,2423.0,321.1138,321.468,320.8579,321.0154,2423.0
2023-06-05 10:30:00,326.22,326.51,325.85,326.29,6639.0,321.0055,321.2909,320.6414,321.0744,6639.0
2023-06-05 10:35:00,326.44,327.51,326.33,327.43,3556.0,321.222,322.2749,321.1138,322.1962,3556.0
2023-06-05 10:40:00,327.39,327.98,327.18,327.42,1662.0,322.1568,322.7374,321.9502,322.1863,1662.0
2023-06-05 10:45:00,327.52,328.47,327.46,327.98,1778.0,322.2847,323.2195,322.2257,322.7374,1778.0
2023-06-05 10:50:00,327.88,327.88,327.26,327.27,1109.0,322.639,322.639,322.0289,322.0387,1109.0
2023-06-05 10:55:00,327.66,327.73,327.15,327.16,821.0,322.4225,322.4914,321.9206,321.9305,821.0
2023-06-05 11:00:00,327.3,328.23,327.29,328.19,4574.0,322.0682,322.9834,322.0584,322.944,4574.0
2023-06-05 11:05:00,328.25,328.67,328.19,328.67,1200.0,323.0031,323.4164,322.944,323.4164,1200.0
2023-06-05 11:10:00,328.58,329.09,328.58,328.91,2300.0,323.3278,323.8296,323.3278,323.6525,2300.0
2023-06-05 11:15:00,329.04,329.28,328.94,329.17,2734.0,323.7804,324.0166,323.682,323.9084,2734.0
2023-06-05 11:20:00,329.11,329.23,328.67,328.67,9236.0,323.8493,323.9674,323.4164,323.4164,9236.0
2023-06-05 11:25:00,328.51,329.2,328.51,329.2,3855.0,323.2589,323.9379,323.2589,323.9379,3855.0
2023-06-05 11:30:00,329.16,329.33,328.96,329.18,1202.0,323.8985,324.0658,323.7017,323.9182,1202.0
2023-06-05 11:35:00,329.24,329.24,328.68,328.85,3469.0,323.9772,323.9772,323.4262,323.5935,3469.0
2023-06-05 11:40:00,328.76,329.01,328.59,328.93,2323.0,323.5049,323.7509,323.3376,323.6722,2323.0
2023-06-05 11:45:00,328.9,329.14,328.9,329.07,2643.0,323.6427,323.8788,323.6427,323.81,2643.0
2023-06-05 11:50:00,329.0,329.09,328.78,328.78,2540.0,323.7411,323.8296,323.5246,323.5246,2540.0
2023-06-05 11:55:00,328.71,329.01,328.58,328.58,1153.0,323.4557,323.7509,323.3278,323.3278,1153.0
2023-06-05 12:00:00,328.73,328.73,328.25,328.25,3674.0,323.4754,323.4754,323.0031,323.0031,3674.0
2023-06-05 12:05:00,328.25,328.45,328.1,328.29,1869.0,323.0031,323.1999,322.8555,323.0424,1869.0
2023-06-05 12:10:00,328.31,329.0,328.31,329.0,5851.0,323.0621,323.7411,323.0621,323.7411,5851.0
2023-06-05 12:15:00,329.07,329.28,328.98,329.19,2500.0,323.81,324.0166,323.7214,323.928,2500.0
2023-06-05 12:20:00,329.26,329.26,328.99,329.07,800.0,323.9969,323.9969,323.7312,323.81,800.0
2023-06-05 12:25:00,329.1,329.65,328.94,329.65,2729.0,323.8395,324.3807,323.682,324.3807,2729.0
2023-06-05 12:30:00,329.64,329.85,329.38,329.74,937.0,324.3708,324.5775,324.115,324.4692,937.0
2023-06-05 12:35:00,329.61,330.16,329.61,330.05,2317.0,324.3413,324.8825,324.3413,324.7743,2317.0
2023-06-05 12:40:00,330.18,330.27,329.95,330.27,788.0,324.9022,324.9908,324.6759,324.9908,788.0
2023-06-05 12:45:00,330.1,330.36,330.04,330.34,2334.0,324.8235,325.0793,324.7645,325.0597,2334.0
2023-06-05 12:50:00,330.43,330.43,329.97,330.12,1800.0,325.1482,325.1482,324.6956,324.8432,1800.0
2023-06-05 12:55:00,330.01,330.12,330.01,330.01,700.0,324.7349,324.8432,324.7349,324.7349,700.0
2023-06-05 13:00:00,330.09,330.21,329.53,329.53,2226.0,324.8137,324.9317,324.2626,324.2626,2226.0
2023-06-05 13:05:00,329.51,329.51,329.51,329.51,100.0,324.2429,324.2429,324.2429,324.2429,100.0
2023-06-05 13:10:00,329.51,329.63,329.35,329.36,1600.0,324.2429,324.361,324.0855,324.0953,1600.0
2023-06-05 13:15:00,329.35,329.35,328.99,329.06,1000.0,324.0855,324.0855,323.7312,323.8001,1000.0
2023-06-05 13:20:00,329.15,329.15,329.15,329.15,400.0,323.8887,323.8887,323.8887,323.8887,400.0
2023-06-05 13:25:00,329.05,329.22,328.13,328.38,2212.0,323.7903,323.9576,322.885,323.131,2212.0
2023-06-05 13:30:00,328.21,328.6,328.21,328.35,1112.0,322.9637,323.3475,322.9637,323.1015,1112.0
2023-06-05 13:35:00,328.29,328.29,327.9,327.94,700.0,323.0424,323.0424,322.6587,322.698,700.0
2023-06-05 13:40:00,328.19,328.4,328.13,328.29,900.0,322.944,323.1507,322.885,323.0424,900.0
2023-06-05 13:45:00,328.31,328.56,328.16,328.42,1117.0,323.0621,323.3081,322.9145,323.1703,1117.0
2023-06-05 13:50:00,328.41,328.59,328.4,328.59,855.0,323.1605,323.3376,323.1507,323.3376,855.0
2023-06-05 13:55:00,328.76,328.84,328.67,328.84,600.0,323.5049,323.5836,323.4164,323.5836,600.0
2023-06-05 14:00:00,328.67,328.67,328.35,328.56,1000.0,323.4164,323.4164,323.1015,323.3081,1000.0
2023-06-05 14:05:00,328.35,328.49,328.1,328.49,1250.0,323.1015,323.2392,322.8555,323.2392,1250.0
2023-06-05 14:10:00,327.84,328.08,327.84,328.07,800.0,322.5996,322.8358,322.5996,322.8259,800.0
2023-06-05 14:15:00,328.07,328.07,327.84,328.06,1658.0,322.8259,322.8259,322.5996,322.8161,1658.0
2023-06-05 14:20:00,328.07,328.21,327.89,327.89,3048.0,322.8259,322.9637,322.6488,322.6488,3048.0
2023-06-05 14:25:00,328.05,328.21,327.89,328.21,5612.0,322.8063,322.9637,322.6488,322.9637,5612.0
2023-06-05 14:30:00,328.24,328.31,327.6,327.6,10684.0,322.9932,323.0621,322.3635,322.3635,10684.0
2023-06-05 14:35:00,327.8,328.28,327.79,328.14,7757.0,322.5603,323.0326,322.5504,322.8948,7757.0
2023-06-05 14:40:00,328.08,328.29,328.08,328.14,700.0,322.8358,323.0424,322.8358,322.8948,700.0
2023-06-05 14:45:00,328.16,328.32,327.99,328.25,2818.0,322.9145,323.0719,322.7472,323.0031,2818.0
2023-06-05 14:50:00,328.22,328.66,327.99,328.66,2786.0,322.9735,323.4065,322.7472,323.4065,2786.0
2023-06-05 14:55:00,328.62,328.81,328.45,328.45,1833.0,323.3671,323.5541,323.1999,323.1999,1833.0
2023-06-05 15:00:00,328.57,328.57,327.9,327.9,2836.0,323.3179,323.3179,322.6587,322.6587,2836.0
2023-06-05 15:05:00,328.09,328.31,327.9,328.27,5788.0,322.8456,323.0621,322.6587,323.0227,5788.0
2023-06-05 15:10:00,328.14,328.96,328.04,328.94,1853.0,322.8948,323.7017,322.7964,323.682,1853.0
2023-06-05 15:15:00,328.85,329.1,328.66,328.91,3874.0,323.5935,323.8395,323.4065,323.6525,3874.0
2023-06-05 15:20:00,328.94,329.1,328.81,328.94,2227.0,323.682,323.8395,323.5541,323.682,2227.0
2023-06-05 15:25:00,328.87,329.03,328.64,328.83,1903.0,323.6132,323.7706,323.3868,323.5738,1903.0
2023-06-05 15:30:00,328.84,329.02,328.61,328.74,2482.0,323.5836,323.7608,323.3573,323.4852,2482.0
2023-06-05 15:35:00,328.59,328.79,328.35,328.7,4950.0,323.3376,323.5344,323.1015,323.4459,4950.0
2023-06-05 15:40:00,328.57,329.0,328.57,328.94,2749.0,323.3179,323.7411,323.3179,323.682,2749.0
2023-06-05 15:45:00,328.93,329.18,328.85,329.13,4890.0,323.6722,323.9182,323.5935,323.869,4890.0
2023-06-05 15:50:00,329.08,329.18,328.61,328.71,14414.0,323.8198,323.9182,323.3573,323.4557,14414.0
2023-06-05 15:55:00,328.71,328.88,328.52,328.86,77242.0,323.4557,323.623,323.2687,323.6033,77242.0
2023-06-06 09:30:00,328.34,329.92,328.34,328.85,10791.0,323.0916,324.6464,323.0916,323.5935,10791.0
2023-06-06 09:35:00,328.85,329.46,328.5,329.46,3012.0,323.5935,324.1937,323.2491,324.1937,3012.0
2023-06-06 09:40:00,329.46,329.99,329.45,329.71,1106.0,324.1937,324.7153,324.1839,324.4397,1106.0
2023-06-06 09:45:00,329.38,330.66,329.2,330.66,3376.0,324.115,325.3745,323.9379,325.3745,3376.0
2023-06-06 09:50:00,330.66,330.77,329.73,329.74,4434.0,325.3745,325.4828,324.4594,324.4692,4434.0
2023-06-06 09:55:00,329.72,330.41,329.72,330.09,2800.0,324.4496,325.1285,324.4496,324.8137,2800.0
2023-06-06 10:00:00,330.1,330.85,330.09,330.85,1524.0,324.8235,325.5615,324.8137,325.5615,1524.0
2023-06-06 10:05:00,330.85,331.0,330.77,330.88,3248.0,325.5615,325.7091,325.4828,325.591,3248.0
2023-06-06 10:10:00,331.14,331.41,330.71,330.79,6665.0,325.8469,326.1126,325.4237,325.5025,6665.0
2023-06-06 10:15:00,330.91,331.08,330.54,330.59,3942.0,325.6205,325.7878,325.2565,325.3057,3942.0
2023-06-06 10:20:00,330.41,330.63,330.22,330.55,1997.0,325.1285,325.345,324.9416,325.2663,1997.0
2023-06-06 10:25:00,330.41,330.41,329.93,330.2,2515.0,325.1285,325.1285,324.6562,324.9219,2515.0
2023-06-06 10:30:00,330.24,330.59,330.19,330.26,2639.0,324.9613,325.3057,324.9121,324.9809,2639.0
2023-06-06 10:35:00,330.18,330.18,329.71,329.87,2500.0,324.9022,324.9022,324.4397,324.5972,2500.0
2023-06-06 10:40:00,330.02,330.34,329.94,330.18,3800.0,324.7448,325.0597,324.666,324.9022,3800.0
2023-06-06 10:45:00,330.36,330.95,330.36,330.95,2892.0,325.0793,325.6599,325.0793,325.6599,2892.0
2023-06-06 10:50:00,330.89,331.13,330.89,330.92,3647.0,325.6009,325.837,325.6009,325.6304,3647.0
2023-06-06 10:55:00,330.82,330.82,330.32,330.32,1679.0,325.532,325.532,325.04,325.04,1679.0
2023-06-06 11:00:00,330.28,330.48,330.24,330.38,2335.0,325.0006,325.1974,324.9613,325.099,2335.0
2023-06-06 11:05:00,330.39,330.39,329.94,329.94,2313.0,325.1089,325.1089,324.666,324.666,2313.0
2023-06-06 11:10:00,329.93,330.16,329.93,330.09,1802.0,324.6562,324.8825,324.6562,324.8137,1802.0
2023-06-06 11:15:00,330.18,330.2,330.15,330.18,1100.0,324.9022,324.9219,324.8727,324.9022,1100.0
2023-06-06 11:20:00,330.18,330.35,329.91,330.25,19852.0,324.9022,325.0695,324.6365,324.9711,19852.0
2023-06-06 11:25:00,330.29,330.52,329.7,330.52,11021.0,325.0105,325.2368,324.4299,325.2368,11021.0
2023-06-06 11:30:00,330.69,330.69,330.69,330.69,600.0,325.4041,325.4041,325.4041,325.4041,600.0
2023-06-06 11:35:00,330.4,330.71,330.4,330.45,500.0,325.1187,325.4237,325.1187,325.1679,500.0
2023-06-06 11:40:00,331.01,331.01,330.21,330.4,4202.0,325.7189,325.7189,324.9317,325.1187,4202.0
2023-06-06 11:45:00,330.48,330.69,330.42,330.43,1823.0,325.1974,325.4041,325.1384,325.1482,1823.0
2023-06-06 11:50:00,330.78,330.79,330.61,330.61,266.0,325.4926,325.5025,325.3253,325.3253,266.0
2023-06-06 11:55:00,330.48,330.48,330.42,330.42,303.0,325.1974,325.1974,325.1384,325.1384,303.0
2023-06-06 12:00:00,330.4,330.6,330.4,330.53,350.0,325.1187,325.3155,325.1187,325.2466,350.0
2023-06-06 12:05:00,330.18,330.19,329.85,329.86,1108.0,324.9022,324.9121,324.5775,324.5873,1108.0
2023-06-06 12:10:00,329.97,329.98,329.77,329.77,1600.0,324.6956,324.7054,324.4988,324.4988,1600.0
2023-06-06 12:15:00,329.5,329.6,329.28,329.4,3000.0,324.2331,324.3315,324.0166,324.1347,3000.0
2023-06-06 12:20:00,329.32,329.4,329.24,329.36,600.0,324.056,324.1347,323.9772,324.0953,600.0
2023-06-06 12:25:00,329.18,329.18,329.0,329.0,451.0,323.9182,323.9182,323.7411,323.7411,451.0
2023-06-06 12:30:00,328.9,329.47,328.9,329.36,1024.0,323.6427,324.2036,323.6427,324.0953,1024.0
2023-06-06 12:35:00,329.36,329.36,328.99,329.01,2516.0,324.0953,324.0953,323.7312,323.7509,2516.0
2023-06-06 12:40:00,328.97,329.17,328.76,329.01,1277.0,323.7116,323.9084,323.5049,323.7509,1277.0
2023-06-06 12:45:00,329.0,329.0,328.57,328.72,4369.0,323.7411,323.7411,323.3179,323.4656,4369.0
2023-06-06 12:50:00,328.65,329.02,328.59,328.92,2500.0,323.3967,323.7608,323.3376,323.6624,2500.0
2023-06-06 12:55:00,328.81,328.82,328.48,328.55,2103.0,323.5541,323.564,323.2294,323.2983,2103.0
2023-06-06 13:00:00,328.56,328.89,328.47,328.47,4800.0,323.3081,323.6328,323.2195,323.2195,4800.0
2023-06-06 13:05:00,328.74,329.17,328.74,329.17,1685.0,323.4852,323.9084,323.4852,323.9084,1685.0
2023-06-06 13:10:00,329.18,329.29,329.11,329.11,962.0,323.9182,324.0264,323.8493,323.8493,962.0
2023-06-06 13:15:00,329.27,329.4,329.11,329.22,1926.0,324.0068,324.1347,323.8493,323.9576,1926.0
2023-06-06 13:20:00,329.01,329.31,328.94,329.12,4908.0,323.7509,324.0461,323.682,323.8592,4908.0
2023-06-06 13:25:00,328.94,328.97,328.78,328.97,2705.0,323.682,323.7116,323.5246,323.7116,2705.0
2023-06-06 13:30:00,328.77,328.79,328.51,328.79,1205.0,323.5148,323.5344,323.2589,323.5344,1205.0
2023-06-06 13:35:00,328.81,329.13,328.81,329.13,401.0,323.5541,323.869,323.5541,323.869,401.0
2023-06-06 13:40:00,329.09,329.09,328.97,328.97,731.0,323.8296,323.8296,323.7116,323.7116,731.0
2023-06-06 13:45:00,328.91,329.28,328.91,329.14,1700.0,323.6525,324.0166,323.6525,323.8788,1700.0
2023-06-06 13:50:00,328.99,329.05,328.87,329.05,2554.0,323.7312,323.7903,323.6132,323.7903,2554.0
2023-06-06 13:55:00,328.98,329.19,328.54,329.19,9221.0,323.7214,323.928,323.2884,323.928,9221.0
2023-06-06 14:00:00,329.13,329.14,328.84,328.96,1000.0,323.869,323.8788,323.5836,323.7017,1000.0
2023-06-06 14:05:00,328.82,328.82,328.8,328.8,300.0,323.564,323.564,323.5443,323.5443,300.0
2023-06-06 14:10:00,328.83,329.11,328.83,329.11,2612.0,323.5738,323.8493,323.5738,323.8493,2612.0
2023-06-06 14:15:00,328.91,329.1,328.89,328.91,1900.0,323.6525,323.8395,323.6328,323.6525,1900.0
2023-06-06 14:20:00,328.9,328.92,328.89,328.9,1253.0,323.6427,323.6624,323.6328,323.6427,1253.0
2023-06-06 14:25:00,328.87,329.11,328.78,329.1,2292.0,323.6132,323.8493,323.5246,323.8395,2292.0
2023-06-06 14:30:00,329.02,329.23,329.01,329.06,1507.0,323.7608,323.9674,323.7509,323.8001,1507.0
2023-06-06 14:35:00,329.04,329.11,329.0,329.11,1455.0,323.7804,323.8493,323.7411,323.8493,1455.0
2023-06-06 14:40:00,329.15,329.15,329.15,329.15,309.0,323.8887,323.8887,323.8887,323.8887,309.0
2023-06-06 14:45:00,329.31,329.31,329.31,329.31,120.0,324.0461,324.0461,324.0461,324.0461,120.0
2023-06-06 14:50:00,329.44,329.81,329.44,329.81,1000.0,324.174,324.5381,324.174,324.5381,1000.0
2023-06-06 14:55:00,329.81,329.81,329.58,329.58,1900.0,324.5381,324.5381,324.3118,324.3118,1900.0
2023-06-06 15:00:00,329.7,329.85,329.62,329.83,1068.0,324.4299,324.5775,324.3512,324.5578,1068.0
2023-06-06 15:05:00,329.83,330.0,329.7,329.94,3116.0,324.5578,324.7251,324.4299,324.666,3116.0
2023-06-06 15:10:00,329.81,329.89,329.81,329.89,201.0,324.5381,324.6168,324.5381,324.6168,201.0
2023-06-06 15:15:00,329.89,330.13,329.89,330.05,1500.0,324.6168,324.853,324.6168,324.7743,1500.0
2023-06-06 15:20:00,330.1,330.32,330.1,330.31,900.0,324.8235,325.04,324.8235,325.0301,900.0
2023-06-06 15:25:00,330.34,330.39,330.19,330.38,1793.0,325.0597,325.1089,324.9121,325.099,1793.0
2023-06-06 15:30:00,330.25,330.42,330.25,330.36,1524.0,324.9711,325.1384,324.9711,325.0793,1524.0
2023-06-06 15:35:00,330.36,330.36,329.83,329.93,6841.0,325.0793,325.0793,324.5578,324.6562,6841.0
2023-06-06 15:40:00,329.97,330.15,329.66,330.14,3360.0,324.6956,324.8727,324.3905,324.8629,3360.0
2023-06-06 15:45:00,330.11,330.66,330.11,330.65,6802.0,324.8333,325.3745,324.8333,325.3647,6802.0
2023-06-06 15:50:00,330.89,331.36,330.62,330.64,11566.0,325.6009,326.0634,325.3352,325.3549,11566.0
2023-06-06 15:55:00,330.56,331.03,330.51,330.79,42672.0,325.2761,325.7386,325.2269,325.5025,42672.0
2023-06-07 09:30:00,331.42,331.42,331.05,331.06,5347.0,326.1224,326.1224,325.7583,325.7681,5347.0
2023-06-07 09:35:00,331.06,332.18,331.05,332.03,3048.0,325.7681,326.8702,325.7583,326.7226,3048.0
2023-06-07 09:40:00,331.76,332.13,331.76,331.91,500.0,326.457,326.821,326.457,326.6046,500.0
2023-06-07 09:45:00,331.63,331.73,331.14,331.14,1806.0,326.329,326.4274,325.8469,325.8469,1806.0
2023-06-07 09:50:00,331.14,331.92,330.96,331.52,3011.0,325.8469,326.6144,325.6697,326.2208,3011.0
2023-06-07 09:55:00,331.63,332.05,331.63,331.65,2618.0,326.329,326.7423,326.329,326.3487,2618.0
2023-06-07 10:00:00,331.78,331.78,331.04,331.25,12902.0,326.4766,326.4766,325.7485,325.9551,12902.0
2023-06-07 10:05:00,331.47,331.55,331.24,331.35,3300.0,326.1716,326.2503,325.9453,326.0535,3300.0
2023-06-07 10:10:00,331.25,331.29,331.05,331.14,5223.0,325.9551,325.9945,325.7583,325.8469,5223.0
2023-06-07 10:15:00,331.14,331.21,330.66,331.21,5915.0,325.8469,325.9157,325.3745,325.9157,5915.0
2023-06-07 10:20:00,331.1,331.23,330.08,330.5,3621.0,325.8075,325.9354,324.8038,325.2171,3621.0
2023-06-07 10:25:00,330.35,330.35,329.66,330.12,2748.0,325.0695,325.0695,324.3905,324.8432,2748.0
2023-06-07 10:30:00,330.28,330.54,330.16,330.16,1249.0,325.0006,325.2565,324.8825,324.8825,1249.0
2023-06-07 10:35:00,330.03,330.07,329.47,329.95,4718.0,324.7546,324.794,324.2036,324.6759,4718.0
2023-06-07 10:40:00,329.42,329.42,329.25,329.36,400.0,324.1544,324.1544,323.9871,324.0953,400.0
2023-06-07 10:45:00,329.09,329.52,328.98,329.52,2736.0,323.8296,324.2528,323.7214,324.2528,2736.0
2023-06-07 10:50:00,329.14,329.21,328.82,329.14,1801.0,323.8788,323.9477,323.564,323.8788,1801.0
2023-06-07 10:55:00,329.44,329.85,329.33,329.85,2400.0,324.174,324.5775,324.0658,324.5775,2400.0
2023-06-07 11:00:00,329.68,330.42,329.67,330.29,4051.0,324.4102,325.1384,324.4004,325.0105,4051.0
2023-06-07 11:05:00,330.09,330.33,330.04,330.04,400.0,324.8137,325.0498,324.7645,324.7645,400.0
2023-06-07 11:10:00,330.25,330.26,329.99,330.07,1261.0,324.9711,324.9809,324.7153,324.794,1261.0
2023-06-07 11:15:00,329.98,330.07,329.66,329.67,1545.0,324.7054,324.794,324.3905,324.4004,1545.0
2023-06-07 11:20:00,329.6,329.6,329.18,329.41,704.0,324.3315,324.3315,323.9182,324.1445,704.0
2023-06-07 11:25:00,329.41,329.65,329.3,329.65,3423.0,324.1445,324.3807,324.0363,324.3807,3423.0
2023-06-07 11:30:00,329.66,329.77,329.6,329.65,2746.0,324.3905,324.4988,324.3315,324.3807,2746.0
2023-06-07 11:35:00,329.5,329.58,329.25,329.46,1627.0,324.2331,324.3118,323.9871,324.1937,1627.0
2023-06-07 11:40:00,329.37,329.72,329.24,329.34,4004.0,324.1052,324.4496,323.9772,324.0756,4004.0
2023-06-07 11:45:00,329.49,329.49,329.49,329.49,100.0,324.2232,324.2232,324.2232,324.2232,100.0
2023-06-07 11:50:00,329.48,329.48,329.23,329.42,1328.0,324.2134,324.2134,323.9674,324.1544,1328.0
2023-06-07 11:55:00,329.12,329.15,328.78,328.78,802.0,323.8592,323.8887,323.5246,323.5246,802.0
2023-06-07 12:00:00,329.06,329.14,328.94,328.94,920.0,323.8001,323.8788,323.682,323.682,920.0
2023-06-07 12:05:00,329.05,329.07,329.02,329.07,500.0,323.7903,323.81,323.7608,323.81,500.0
2023-06-07 12:10:00,328.89,328.89,328.57,328.66,1400.0,323.6328,323.6328,323.3179,323.4065,1400.0
2023-06-07 12:15:00,328.57,328.57,328.18,328.18,800.0,323.3179,323.3179,322.9342,322.9342,800.0
2023-06-07 12:20:00,328.16,328.42,328.06,328.23,2489.0,322.9145,323.1703,322.8161,322.9834,2489.0
2023-06-07 12:25:00,328.46,328.63,328.46,328.63,1317.0,323.2097,323.377,323.2097,323.377,1317.0
2023-06-07 12:30:00,328.76,328.9,328.67,328.71,2749.0,323.5049,323.6427,323.4164,323.4557,2749.0
2023-06-07 12:35:00,328.7,329.0,328.55,329.0,1700.0,323.4459,323.7411,323.2983,323.7411,1700.0
2023-06-07 12:40:00,328.94,329.04,328.85,328.98,2567.0,323.682,323.7804,323.5935,323.7214,2567.0
2023-06-07 12:45:00,328.83,328.96,328.81,328.88,1025.0,323.5738,323.7017,323.5541,323.623,1025.0
2023-06-07 12:50:00,328.88,329.49,328.87,328.93,5339.0,323.623,324.2232,323.6132,323.6722,5339.0
2023-06-07 12:55:00,329.08,329.2,328.73,329.2,3313.0,323.8198,323.9379,323.4754,323.9379,3313.0
2023-06-07 13:00:00,328.86,328.86,328.28,328.33,1524.0,323.6033,323.6033,323.0326,323.0818,1524.0
2023-06-07 13:05:00,328.48,328.49,328.14,328.28,2050.0,323.2294,323.2392,322.8948,323.0326,2050.0
2023-06-07 13:10:00,328.22,328.22,327.42,327.49,985.0,322.9735,322.9735,322.1863,322.2552,985.0
2023-06-07 13:15:00,327.47,327.72,327.18,327.35,1500.0,322.2355,322.4815,321.9502,322.1174,1500.0
2023-06-07 13:20:00,327.38,327.54,327.22,327.32,1103.0,322.147,322.3044,321.9895,322.0879,1103.0
2023-06-07 13:25:00,327.18,327.59,327.17,327.28,1610.0,321.9502,322.3536,321.9403,322.0486,1610.0
2023-06-07 13:30:00,327.19,327.22,326.74,326.74,1303.0,321.96,321.9895,321.5172,321.5172,1303.0
2023-06-07 13:35:00,326.82,326.99,326.55,326.65,1300.0,321.5959,321.7632,321.3302,321.4286,1300.0
2023-06-07 13:40:00,326.5,326.55,326.46,326.54,1229.0,321.281,321.3302,321.2417,321.3204,1229.0
2023-06-07 13:45:00,326.49,326.79,326.32,326.55,2546.0,321.2712,321.5664,321.1039,321.3302,2546.0
2023-06-07 13:50:00,326.37,326.76,326.37,326.75,855.0,321.1531,321.5369,321.1531,321.527,855.0
2023-06-07 13:55:00,327.03,327.11,326.92,327.1,1700.0,321.8026,321.8813,321.6943,321.8714,1700.0
2023-06-07 14:00:00,327.13,327.31,326.97,327.11,1306.0,321.901,322.0781,321.7435,321.8813,1306.0
2023-06-07 14:05:00,327.34,327.39,327.34,327.35,825.0,322.1076,322.1568,322.1076,322.1174,825.0
2023-06-07 14:10:00,327.35,327.35,327.04,327.35,2968.0,322.1174,322.1174,321.8124,322.1174,2968.0
2023-06-07 14:15:00,327.22,327.48,327.22,327.48,350.0,321.9895,322.2454,321.9895,322.2454,350.0
2023-06-07 14:20:00,327.53,328.01,327.53,327.63,3162.0,322.2946,322.7669,322.2946,322.393,3162.0
2023-06-07 14:25:00,327.51,327.63,327.37,327.63,1024.0,322.2749,322.393,322.1371,322.393,1024.0
2023-06-07 14:30:00,327.43,327.61,327.32,327.45,1363.0,322.1962,322.3733,322.0879,322.2159,1363.0
2023-06-07 14:35:00,327.57,327.57,327.23,327.56,1401.0,322.3339,322.3339,321.9994,322.3241,1401.0
2023-06-07 14:40:00,327.41,327.44,327.33,327.44,801.0,322.1765,322.206,322.0978,322.206,801.0
2023-06-07 14:45:00,327.27,327.69,327.26,327.47,1782.0,322.0387,322.452,322.0289,322.2355,1782.0
2023-06-07 14:50:00,327.34,327.34,327.34,327.34,300.0,322.1076,322.1076,322.1076,322.1076,300.0
2023-06-07 14:55:00,327.65,327.8,327.51,327.79,900.0,322.4127,322.5603,322.2749,322.5504,900.0
2023-06-07 15:00:00,327.91,327.95,327.58,327.88,4988.0,322.6685,322.7079,322.3438,322.639,4988.0
2023-06-07 15:05:00,327.86,327.86,327.46,327.56,900.0,322.6193,322.6193,322.2257,322.3241,900.0
2023-06-07 15:10:00,327.44,327.62,327.34,327.55,1807.0,322.206,322.3831,322.1076,322.3143,1807.0
2023-06-07 15:15:00,327.53,327.67,327.37,327.49,900.0,322.2946,322.4323,322.1371,322.2552,900.0
2023-06-07 15:20:00,327.64,327.71,327.38,327.4,1800.0,322.4028,322.4717,322.147,322.1667,1800.0
2023-06-07 15:25:00,327.35,327.58,327.32,327.48,2004.0,322.1174,322.3438,322.0879,322.2454,2004.0
2023-06-07 15:30:00,327.48,327.9,327.41,327.79,12407.0,322.2454,322.6587,322.1765,322.5504,12407.0
2023-06-07 15:35:00,327.92,327.99,327.73,327.79,6548.0,322.6783,322.7472,322.4914,322.5504,6548.0
2023-06-07 15:40:00,327.81,327.85,327.32,327.71,22000.0,322.5701,322.6095,322.0879,322.4717,22000.0
2023-06-07 15:45:00,327.68,327.73,327.35,327.46,5941.0,322.4422,322.4914,322.1174,322.2257,5941.0
2023-06-07 15:50:00,327.62,328.07,327.45,327.69,14072.0,322.3831,322.8259,322.2159,322.452,14072.0
2023-06-07 15:55:00,327.52,327.55,327.06,327.52,30923.0,322.2847,322.3143,321.8321,322.2847,30923.0
2023-06-08 09:30:00,326.74,327.22,326.13,326.25,8122.0,321.5172,321.9895,320.917,321.035,8122.0
2023-06-08 09:35:00,326.2,326.85,325.5,326.63,8141.0,320.9858,321.6254,320.297,321.409,8141.0
2023-06-08 09:40:00,326.45,326.81,326.04,326.53,9519.0,321.2318,321.5861,320.8284,321.3106,9519.0
2023-06-08 09:45:00,326.61,327.18,325.87,326.22,6317.0,321.3893,321.9502,320.6611,321.0055,6317.0
2023-06-08 09:50:00,326.52,326.52,324.78,324.96,3100.0,321.3007,321.3007,319.5885,319.7657,3100.0
2023-06-08 09:55:00,324.96,326.8,324.96,326.8,3005.0,319.7657,321.5762,319.7657,321.5762,3005.0
2023-06-08 10:00:00,327.18,327.18,326.13,327.0,4202.0,321.9502,321.9502,320.917,321.773,4202.0
2023-06-08 10:05:00,327.03,327.56,327.03,327.18,1444.0,321.8026,322.3241,321.8026,321.9502,1444.0
2023-06-08 10:10:00,326.98,327.16,326.81,327.16,2400.0,321.7534,321.9305,321.5861,321.9305,2400.0
2023-06-08 10:15:00,327.16,327.34,326.91,327.16,3968.0,321.9305,322.1076,321.6845,321.9305,3968.0
2023-06-08 10:20:00,327.34,327.39,327.1,327.38,2288.0,322.1076,322.1568,321.8714,322.147,2288.0
2023-06-08 10:25:00,327.42,328.0,327.42,327.97,4125.0,322.1863,322.7571,322.1863,322.7275,4125.0
2023-06-08 10:30:00,328.03,328.43,328.01,328.37,2095.0,322.7866,323.1802,322.7669,323.1211,2095.0
2023-06-08 10:35:00,328.76,329.02,328.41,328.42,7578.0,323.5049,323.7608,323.1605,323.1703,7578.0
2023-06-08 10:40:00,328.3,328.43,327.93,328.05,2807.0,323.0523,323.1802,322.6882,322.8063,2807.0
2023-06-08 10:45:00,328.25,328.83,328.24,328.72,3352.0,323.0031,323.5738,322.9932,323.4656,3352.0
2023-06-08 10:50:00,328.49,328.89,328.49,328.87,1838.0,323.2392,323.6328,323.2392,323.6132,1838.0
2023-06-08 10:55:00,328.99,328.99,328.76,328.76,1729.0,323.7312,323.7312,323.5049,323.5049,1729.0
2023-06-08 11:00:00,328.98,329.11,328.62,329.1,3707.0,323.7214,323.8493,323.3671,323.8395,3707.0
2023-06-08 11:05:00,329.25,329.49,329.24,329.45,2501.0,323.9871,324.2232,323.9772,324.1839,2501.0
2023-06-08 11:10:00,329.25,329.25,329.04,329.04,900.0,323.9871,323.9871,323.7804,323.7804,900.0
2023-06-08 11:15:00,328.77,328.77,328.53,328.76,663.0,323.5148,323.5148,323.2786,323.5049,663.0
2023-06-08 11:20:00,328.76,329.04,328.73,328.87,1720.0,323.5049,323.7804,323.4754,323.6132,1720.0
2023-06-08 11:25:00,328.86,328.87,328.46,328.7,2688.0,323.6033,323.6132,323.2097,323.4459,2688.0
2023-06-08 11:30:00,328.8,328.92,328.8,328.83,710.0,323.5443,323.6624,323.5443,323.5738,710.0
2023-06-08 11:35:00,328.83,329.32,328.83,329.23,3216.0,323.5738,324.056,323.5738,323.9674,3216.0
2023-06-08 11:40:00,329.66,329.67,329.35,329.49,1522.0,324.3905,324.4004,324.0855,324.2232,1522.0
2023-06-08 11:45:00,329.49,329.68,329.28,329.48,1188.0,324.2232,324.4102,324.0166,324.2134,1188.0
2023-06-08 11:50:00,329.53,330.0,329.49,329.84,3477.0,324.2626,324.7251,324.2232,324.5676,3477.0
2023-06-08 11:55:00,329.95,330.42,329.92,330.19,4200.0,324.6759,325.1384,324.6464,324.9121,4200.0
2023-06-08 12:00:00,330.21,330.37,329.91,330.22,2925.0,324.9317,325.0892,324.6365,324.9416,2925.0
2023-06-08 12:05:00,330.38,330.38,330.15,330.15,200.0,325.099,325.099,324.8727,324.8727,200.0
2023-06-08 12:10:00,330.26,330.28,330.09,330.2,1000.0,324.9809,325.0006,324.8137,324.9219,1000.0
2023-06-08 12:15:00,329.98,330.11,329.86,329.98,3960.0,324.7054,324.8333,324.5873,324.7054,3960.0
2023-06-08 12:20:00,329.98,330.09,329.88,330.06,2201.0,324.7054,324.8137,324.607,324.7841,2201.0
2023-06-08 12:25:00,330.24,330.88,330.12,330.87,2625.0,324.9613,325.591,324.8432,325.5812,2625.0
2023-06-08 12:30:00,330.87,330.94,330.72,330.72,2394.0,325.5812,325.6501,325.4336,325.4336,2394.0
2023-06-08 12:35:00,330.79,330.79,330.66,330.75,591.0,325.5025,325.5025,325.3745,325.4631,591.0
2023-06-08 12:40:00,330.75,330.76,330.52,330.53,1404.0,325.4631,325.4729,325.2368,325.2466,1404.0
2023-06-08 12:45:00,330.65,330.72,330.22,330.72,3527.0,325.3647,325.4336,324.9416,325.4336,3527.0
2023-06-08 12:50:00,330.53,331.02,330.53,330.95,3105.0,325.2466,325.7288,325.2466,325.6599,3105.0
2023-06-08 12:55:00,330.9,331.2,330.89,331.19,2150.0,325.6107,325.9059,325.6009,325.8961,2150.0
2023-06-08 13:00:00,331.21,331.41,331.1,331.39,2700.0,325.9157,326.1126,325.8075,326.0929,2700.0
2023-06-08 13:05:00,331.38,331.81,331.25,331.77,5434.0,326.083,326.5062,325.9551,326.4668,5434.0
2023-06-08 13:10:00,331.6,331.92,331.39,331.4,3439.0,326.2995,326.6144,326.0929,326.1027,3439.0
2023-06-08 13:15:00,331.52,331.54,331.0,331.0,1200.0,326.2208,326.2405,325.7091,325.7091,1200.0
2023-06-08 13:20:00,331.07,331.14,330.99,331.02,600.0,325.778,325.8469,325.6993,325.7288,600.0
2023-06-08 13:25:00,331.11,331.22,331.11,331.22,1000.0,325.8173,325.9256,325.8173,325.9256,1000.0
2023-06-08 13:30:00,331.43,331.43,331.05,331.05,1500.0,326.1322,326.1322,325.7583,325.7583,1500.0
2023-06-08 13:35:00,331.19,331.5,331.18,331.38,1724.0,325.8961,326.2011,325.8862,326.083,1724.0
2023-06-08 13:40:00,331.38,331.64,331.13,331.53,5012.0,326.083,326.3389,325.837,326.2306,5012.0
2023-06-08 13:45:00,331.53,331.53,331.24,331.36,4262.0,326.2306,326.2306,325.9453,326.0634,4262.0
2023-06-08 13:50:00,331.48,332.08,331.48,331.92,3479.0,326.1814,326.7718,326.1814,326.6144,3479.0
2023-06-08 13:55:00,331.95,332.36,331.92,332.26,2991.0,326.6439,327.0474,326.6144,326.949,2991.0
2023-06-08 14:00:00,332.51,332.61,332.37,332.56,2888.0,327.195,327.2934,327.0572,327.2442,2888.0
2023-06-08 14:05:00,332.42,332.59,332.06,332.34,5455.0,327.1064,327.2737,326.7522,327.0277,5455.0
2023-06-08 14:10:00,332.19,332.35,332.02,332.19,4270.0,326.8801,327.0375,326.7128,326.8801,4270.0
2023-06-08 14:15:00,332.25,332.31,332.14,332.31,1905.0,326.9391,326.9982,326.8309,326.9982,1905.0
2023-06-08 14:20:00,332.4,332.4,332.04,332.21,4001.0,327.0867,327.0867,326.7325,326.8998,4001.0
2023-06-08 14:25:00,332.23,332.31,332.16,332.21,1215.0,326.9194,326.9982,326.8506,326.8998,1215.0
2023-06-08 14:30:00,332.18,332.47,332.17,332.37,2700.0,326.8702,327.1556,326.8604,327.0572,2700.0
2023-06-08 14:35:00,332.51,332.74,332.34,332.43,1906.0,327.195,327.4213,327.0277,327.1162,1906.0
2023-06-08 14:40:00,332.46,332.79,332.1,332.79,12875.0,327.1458,327.4705,326.7915,327.4705,12875.0
2023-06-08 14:45:00,332.86,333.32,332.63,333.19,6381.0,327.5394,327.992,327.3131,327.8641,6381.0
2023-06-08 14:50:00,333.2,333.26,333.01,333.1,2100.0,327.8739,327.933,327.687,327.7755,2100.0
2023-06-08 14:55:00,333.07,333.33,332.87,333.33,5352.0,327.746,328.0019,327.5492,328.0019,5352.0
2023-06-08 15:00:00,333.33,333.54,333.28,333.5,5966.0,328.0019,328.2085,327.9527,328.1691,5966.0
2023-06-08 15:05:00,333.61,333.72,333.43,333.72,5126.0,328.2774,328.3856,328.1003,328.3856,5126.0
2023-06-08 15:10:00,333.71,333.73,333.47,333.64,7577.0,328.3758,328.3955,328.1396,328.3069,7577.0
2023-06-08 15:15:00,333.54,333.64,333.3,333.62,3653.0,328.2085,328.3069,327.9723,328.2872,3653.0
2023-06-08 15:20:00,333.49,333.71,333.48,333.51,2748.0,328.1593,328.3758,328.1495,328.179,2748.0
2023-06-08 15:25:00,333.37,333.39,332.95,333.06,3040.0,328.0412,328.0609,327.6279,327.7362,3040.0
2023-06-08 15:30:00,332.82,333.03,332.74,332.89,5028.0,327.5,327.7067,327.4213,327.5689,5028.0
2023-06-08 15:35:00,332.91,333.05,332.64,332.75,7321.0,327.5886,327.7263,327.3229,327.4311,7321.0
2023-06-08 15:40:00,332.67,333.09,332.44,333.01,7552.0,327.3524,327.7657,327.1261,327.687,7552.0
2023-06-08 15:45:00,333.0,333.44,332.99,333.37,16433.0,327.6771,328.1101,327.6673,328.0412,16433.0
2023-06-08 15:50:00,333.45,333.9,332.86,332.87,17004.0,328.1199,328.5628,327.5394,327.5492,17004.0
2023-06-08 15:55:00,332.87,333.37,332.66,333.3,33159.0,327.5492,328.0412,327.3426,327.9723,33159.0
2023-06-09 09:30:00,333.87,333.87,332.8,332.94,6394.0,328.5332,328.5332,327.4803,327.6181,6394.0
2023-06-09 09:35:00,333.42,333.65,332.63,333.37,1500.0,328.0904,328.3167,327.3131,328.0412,1500.0
2023-06-09 09:40:00,333.62,334.28,332.63,334.28,4623.0,328.2872,328.9367,327.3131,328.9367,4623.0
2023-06-09 09:45:00,334.0,334.64,333.62,334.16,5780.0,328.6612,329.2909,328.2872,328.8186,5780.0
2023-06-09 09:50:00,333.96,334.81,333.95,334.49,500.0,328.6218,329.4582,328.612,329.1433,500.0
2023-06-09 09:55:00,334.3,334.52,333.81,334.26,3204.0,328.9564,329.1728,328.4742,328.917,3204.0
2023-06-09 10:00:00,334.27,334.36,333.93,334.18,3586.0,328.9268,329.0154,328.5923,328.8383,3586.0
2023-06-09 10:05:00,334.23,334.23,333.8,333.88,1910.0,328.8875,328.8875,328.4643,328.5431,1910.0
2023-06-09 10:10:00,333.88,334.03,333.59,333.78,5910.0,328.5431,328.6907,328.2577,328.4447,5910.0
2023-06-09 10:15:00,333.99,334.25,333.86,334.22,2114.0,328.6513,328.9072,328.5234,328.8776,2114.0
2023-06-09 10:20:00,334.11,334.39,333.97,334.2,2851.0,328.7694,329.0449,328.6316,328.858,2851.0
2023-06-09 10:25:00,334.18,334.43,334.18,334.35,1000.0,328.8383,329.0843,328.8383,329.0056,1000.0
2023-06-09 10:30:00,334.43,334.75,334.43,334.59,3739.0,329.0843,329.3992,329.0843,329.2417,3739.0
2023-06-09 10:35:00,334.53,334.62,334.28,334.59,2604.0,329.1827,329.2712,328.9367,329.2417,2604.0
2023-06-09 10:40:00,334.46,334.51,334.37,334.38,1100.0,329.1138,329.163,329.0252,329.0351,1100.0
2023-06-09 10:45:00,334.31,334.75,334.28,334.44,2684.0,328.9662,329.3992,328.9367,329.0941,2684.0
2023-06-09 10:50:00,334.35,334.56,334.13,334.52,3032.0,329.0056,329.2122,328.7891,329.1728,3032.0
2023-06-09 10:55:00,334.54,334.87,334.54,334.8,2689.0,329.1925,329.5172,329.1925,329.4484,2689.0
2023-06-09 11:00:00,334.85,334.91,334.56,334.6,2100.0,329.4976,329.5566,329.2122,329.2516,2100.0
2023-06-09 11:05:00,334.71,335.06,334.64,335.05,3315.0,329.3598,329.7042,329.2909,329.6944,3315.0
2023-06-09 11:10:00,334.92,334.92,334.82,334.82,300.0,329.5664,329.5664,329.468,329.468,300.0
2023-06-09 11:15:00,334.76,334.84,334.28,334.29,3321.0,329.409,329.4877,328.9367,328.9465,3321.0
2023-06-09 11:20:00,334.23,334.39,334.06,334.29,4645.0,328.8875,329.0449,328.7202,328.9465,4645.0
2023-06-09 11:25:00,334.28,334.33,333.83,333.84,3304.0,328.9367,328.9859,328.4939,328.5037,3304.0
2023-06-09 11:30:00,333.65,333.84,333.34,333.84,6220.0,328.3167,328.5037,328.0117,328.5037,6220.0
2023-06-09 11:35:00,334.0,334.44,333.98,334.28,2100.0,328.6612,329.0941,328.6415,328.9367,2100.0
2023-06-09 11:40:00,334.2,334.98,334.18,334.78,5269.0,328.858,329.6255,328.8383,329.4287,5269.0
2023-06-09 11:45:00,334.78,334.93,334.38,334.4,2709.0,329.4287,329.5763,329.0351,329.0548,2709.0
2023-06-09 11:50:00,334.38,334.85,334.34,334.75,2487.0,329.0351,329.4976,328.9957,329.3992,2487.0
2023-06-09 11:55:00,334.76,335.03,334.66,334.98,4120.0,329.409,329.6747,329.3106,329.6255,4120.0
2023-06-09 12:00:00,334.98,334.98,334.37,334.78,3512.0,329.6255,329.6255,329.0252,329.4287,3512.0
2023-06-09 12:05:00,335.02,335.14,334.93,335.02,2293.0,329.6648,329.7829,329.5763,329.6648,2293.0
2023-06-09 12:10:00,334.98,335.15,334.83,335.13,2336.0,329.6255,329.7928,329.4779,329.7731,2336.0
2023-06-09 12:15:00,335.18,335.18,334.97,335.05,600.0,329.8223,329.8223,329.6156,329.6944,600.0
2023-06-09 12:20:00,334.84,334.99,334.84,334.92,801.0,329.4877,329.6353,329.4877,329.5664,801.0
2023-06-09 12:25:00,335.01,335.01,334.51,334.81,2100.0,329.655,329.655,329.163,329.4582,2100.0
2023-06-09 12:30:00,334.85,334.85,334.84,334.85,257.0,329.4976,329.4976,329.4877,329.4976,257.0
2023-06-09 12:35:00,334.7,334.7,334.44,334.44,1028.0,329.35,329.35,329.0941,329.0941,1028.0
2023-06-09 12:40:00,334.25,334.68,334.25,334.61,2380.0,328.9072,329.3303,328.9072,329.2614,2380.0
2023-06-09 12:45:00,334.6,334.81,334.55,334.81,805.0,329.2516,329.4582,329.2024,329.4582,805.0
2023-06-09 12:50:00,334.87,335.15,334.78,335.11,1627.0,329.5172,329.7928,329.4287,329.7534,1627.0
2023-06-09 12:55:00,334.98,335.12,334.98,335.04,1724.0,329.6255,329.7632,329.6255,329.6845,1724.0
2023-06-09 13:00:00,335.02,335.26,335.02,335.25,300.0,329.6648,329.901,329.6648,329.8912,300.0
2023-06-09 13:05:00,335.31,335.53,335.2,335.53,1054.0,329.9502,330.1667,329.842,330.1667,1054.0
2023-06-09 13:10:00,335.58,335.59,335.28,335.28,700.0,330.2159,330.2257,329.9207,329.9207,700.0
2023-06-09 13:15:00,335.47,335.47,335.02,335.02,926.0,330.1077,330.1077,329.6648,329.6648,926.0
2023-06-09 13:20:00,335.11,335.35,335.11,335.25,3834.0,329.7534,329.9896,329.7534,329.8912,3834.0
2023-06-09 13:25:00,335.3,335.57,335.3,335.56,928.0,329.9404,330.2061,329.9404,330.1962,928.0
2023-06-09 13:30:00,335.49,335.78,335.49,335.73,3719.0,330.1273,330.4127,330.1273,330.3635,3719.0
2023-06-09 13:35:00,335.81,336.35,335.8,336.06,5028.0,330.4422,330.9736,330.4324,330.6882,5028.0
2023-06-09 13:40:00,336.15,336.26,336.0,336.17,2600.0,330.7768,330.885,330.6292,330.7965,2600.0
2023-06-09 13:45:00,336.16,336.66,336.15,336.32,7697.0,330.7866,331.2786,330.7768,330.9441,7697.0
2023-06-09 13:50:00,336.24,336.56,335.9,336.56,3865.0,330.8653,331.1802,330.5308,331.1802,3865.0
2023-06-09 13:55:00,336.5,336.51,336.27,336.29,3870.0,331.1212,331.131,330.8949,330.9145,3870.0
2023-06-09 14:00:00,336.25,336.52,336.25,336.48,5868.0,330.8752,331.1409,330.8752,331.1015,5868.0
2023-06-09 14:05:00,336.47,336.52,336.31,336.5,2608.0,331.0917,331.1409,330.9342,331.1212,2608.0
2023-06-09 14:10:00,336.54,336.64,336.41,336.41,2424.0,331.1606,331.259,331.0326,331.0326,2424.0
2023-06-09 14:15:00,336.41,336.5,336.09,336.3,2901.0,331.0326,331.1212,330.7177,330.9244,2901.0
2023-06-09 14:20:00,336.34,336.86,336.29,336.74,4407.0,330.9637,331.4754,330.9145,331.3574,4407.0
2023-06-09 14:25:00,336.88,336.88,336.49,336.5,4398.0,331.4951,331.4951,331.1114,331.1212,4398.0
2023-06-09 14:30:00,336.52,336.56,336.27,336.56,3740.0,331.1409,331.1802,330.8949,331.1802,3740.0
2023-06-09 14:35:00,336.48,336.6,336.47,336.48,1105.0,331.1015,331.2196,331.0917,331.1015,1105.0
2023-06-09 14:40:00,336.47,336.61,336.34,336.6,9947.0,331.0917,331.2294,330.9637,331.2196,9947.0
2023-06-09 14:45:00,336.52,336.67,336.37,336.49,12605.0,331.1409,331.2885,330.9933,331.1114,12605.0
2023-06-09 14:50:00,336.34,336.51,336.34,336.49,2307.0,330.9637,331.131,330.9637,331.1114,2307.0
2023-06-09 14:55:00,336.41,336.87,336.33,336.87,13004.0,331.0326,331.4853,330.9539,331.4853,13004.0
2023-06-09 15:00:00,336.87,337.79,336.65,337.7,43919.0,331.4853,332.3906,331.2688,332.302,43919.0
2023-06-09 15:05:00,337.6,337.95,337.25,337.29,23121.0,332.2036,332.548,331.8592,331.8986,23121.0
2023-06-09 15:10:00,337.19,337.23,336.68,337.22,8449.0,331.8002,331.8395,331.2983,331.8297,8449.0
2023-06-09 15:15:00,337.22,337.43,336.95,337.23,9134.0,331.8297,332.0363,331.564,331.8395,9134.0
2023-06-09 15:20:00,337.26,337.68,337.13,337.62,30153.0,331.869,332.2823,331.7411,332.2233,30153.0
2023-06-09 15:25:00,337.52,338.1,337.49,338.09,17273.0,332.1249,332.6956,332.0954,332.6858,17273.0
2023-06-09 15:30:00,338.1,338.23,337.54,338.15,14698.0,332.6956,332.8235,332.1446,332.7448,14698.0
2023-06-09 15:35:00,338.13,338.26,337.27,337.28,10099.0,332.7251,332.8531,331.8789,331.8887,10099.0
2023-06-09 15:40:00,337.29,337.44,336.99,337.19,8307.0,331.8986,332.0462,331.6034,331.8002,8307.0
2023-06-09 15:45:00,337.14,337.21,336.6,336.66,10352.0,331.751,331.8198,331.2196,331.2786,10352.0
2023-06-09 15:50:00,336.26,336.64,336.26,336.35,11539.0,330.885,331.259,330.885,330.9736,11539.0
2023-06-09 15:55:00,336.28,336.35,335.31,335.47,93164.0,330.9047,330.9736,329.9502,330.1077,93164.0
2023-06-12 09:30:00,335.73,337.4,335.54,335.58,9747.0,330.3635,332.0068,330.1765,330.2159,9747.0
2023-06-12 09:35:00,335.55,335.7,335.46,335.46,1567.0,330.1864,330.334,330.0978,330.0978,1567.0
2023-06-12 09:40:00,336.2,336.2,335.56,335.56,753.0,330.826,330.826,330.1962,330.1962,753.0
2023-06-12 09:45:00,335.32,335.34,334.86,335.12,1603.0,329.9601,329.9797,329.5074,329.7632,1603.0
2023-06-12 09:50:00,335.02,335.2,334.75,335.12,1103.0,329.6648,329.842,329.3992,329.7632,1103.0
2023-06-12 09:55:00,334.78,334.85,334.52,334.53,721.0,329.4287,329.4976,329.1728,329.1827,721.0
2023-06-12 10:00:00,334.61,334.61,334.05,334.28,1755.0,329.2614,329.2614,328.7104,328.9367,1755.0
2023-06-12 10:05:00,334.26,334.26,333.69,333.89,2719.0,328.917,328.917,328.3561,328.5529,2719.0
2023-06-12 10:10:00,334.0,334.84,333.81,334.84,2909.0,328.6612,329.4877,328.4742,329.4877,2909.0
2023-06-12 10:15:00,334.66,334.66,334.36,334.36,1546.0,329.3106,329.3106,329.0154,329.0154,1546.0
2023-06-12 10:20:00,334.44,334.89,334.44,334.75,1589.0,329.0941,329.5369,329.0941,329.3992,1589.0
2023-06-12 10:25:00,334.94,335.14,334.64,335.13,983.0,329.5861,329.7829,329.2909,329.7731,983.0
2023-06-12 10:30:00,334.95,334.95,334.9,334.9,200.0,329.596,329.596,329.5468,329.5468,200.0
2023-06-12 10:35:00,334.67,334.68,333.98,333.98,2200.0,329.3204,329.3303,328.6415,328.6415,2200.0
2023-06-12 10:40:00,333.62,333.82,333.62,333.7,1825.0,328.2872,328.484,328.2872,328.3659,1825.0
2023-06-12 10:45:00,333.77,334.01,333.71,334.01,1100.0,328.4348,328.671,328.3758,328.671,1100.0
2023-06-12 10:50:00,334.22,334.65,334.22,334.65,2301.0,328.8776,329.3008,328.8776,329.3008,2301.0
2023-06-12 10:55:00,334.1,334.26,334.09,334.26,1200.0,328.7596,328.917,328.7497,328.917,1200.0
2023-06-12 11:00:00,334.35,334.35,333.93,333.94,4058.0,329.0056,329.0056,328.5923,328.6021,4058.0
2023-06-12 11:05:00,333.77,333.77,333.62,333.63,300.0,328.4348,328.4348,328.2872,328.2971,300.0
2023-06-12 11:10:00,333.56,333.7,333.56,333.65,600.0,328.2282,328.3659,328.2282,328.3167,600.0
2023-06-12 11:15:00,333.65,333.65,333.41,333.5,1598.0,328.3167,328.3167,328.0806,328.1691,1598.0
2023-06-12 11:20:00,333.31,333.6,333.2,333.56,1579.0,327.9822,328.2675,327.8739,328.2282,1579.0
2023-06-12 11:25:00,333.56,333.69,333.48,333.54,600.0,328.2282,328.3561,328.1495,328.2085,600.0
2023-06-12 11:30:00,333.64,334.01,333.64,333.85,1718.0,328.3069,328.671,328.3069,328.5135,1718.0
2023-06-12 11:35:00,333.8,333.8,333.61,333.61,1551.0,328.4643,328.4643,328.2774,328.2774,1551.0
2023-06-12 11:40:00,333.62,333.63,333.43,333.63,506.0,328.2872,328.2971,328.1003,328.2971,506.0
2023-06-12 11:45:00,333.87,333.92,333.7,333.73,1300.0,328.5332,328.5824,328.3659,328.3955,1300.0
2023-06-12 11:50:00,333.68,333.8,333.52,333.8,1612.0,328.3463,328.4643,328.1888,328.4643,1612.0
2023-06-12 11:55:00,333.84,333.96,333.79,333.96,831.0,328.5037,328.6218,328.4545,328.6218,831.0
2023-06-12 12:00:00,333.9,334.05,333.83,333.83,1000.0,328.5628,328.7104,328.4939,328.4939,1000.0
2023-06-12 12:05:00,333.8,333.8,333.66,333.75,700.0,328.4643,328.4643,328.3266,328.4151,700.0
2023-06-12 12:10:00,333.8,333.95,333.79,333.87,1340.0,328.4643,328.612,328.4545,328.5332,1340.0
2023-06-12 12:15:00,333.83,334.52,333.83,334.52,2531.0,328.4939,329.1728,328.4939,329.1728,2531.0
2023-06-12 12:20:00,334.53,334.53,334.36,334.49,715.0,329.1827,329.1827,329.0154,329.1433,715.0
2023-06-12 12:25:00,334.51,334.86,334.51,334.86,500.0,329.163,329.5074,329.163,329.5074,500.0
2023-06-12 12:30:00,334.78,335.45,334.74,335.36,4630.0,329.4287,330.088,329.3893,329.9994,4630.0
2023-06-12 12:35:00,335.3,335.3,334.91,334.93,3220.0,329.9404,329.9404,329.5566,329.5763,3220.0
2023-06-12 12:40:00,334.87,335.03,334.7,335.03,1827.0,329.5172,329.6747,329.35,329.6747,1827.0
2023-06-12 12:45:00,335.04,335.04,334.79,334.9,400.0,329.6845,329.6845,329.4385,329.5468,400.0
2023-06-12 12:50:00,334.9,334.9,334.27,334.27,6138.0,329.5468,329.5468,328.9268,328.9268,6138.0
2023-06-12 12:55:00,334.16,334.4,334.16,334.4,517.0,328.8186,329.0548,328.8186,329.0548,517.0
2023-06-12 13:00:00,334.46,334.64,333.98,334.23,4127.0,329.1138,329.2909,328.6415,328.8875,4127.0
2023-06-12 13:05:00,334.39,334.46,334.09,334.28,2336.0,329.0449,329.1138,328.7497,328.9367,2336.0
2023-06-12 13:10:00,334.23,334.31,333.58,333.66,6700.0,328.8875,328.9662,328.2479,328.3266,6700.0
2023-06-12 13:15:00,333.68,334.03,333.66,333.83,400.0,328.3463,328.6907,328.3266,328.4939,400.0
2023-06-12 13:20:00,334.03,334.15,333.76,333.8,1843.0,328.6907,328.8088,328.425,328.4643,1843.0
2023-06-12 13:25:00,333.93,333.93,333.16,333.16,3094.0,328.5923,328.5923,327.8346,327.8346,3094.0
2023-06-12 13:30:00,333.21,333.6,333.21,333.6,706.0,327.8838,328.2675,327.8838,328.2675,706.0
2023-06-12 13:35:00,333.63,333.67,333.19,333.19,2436.0,328.2971,328.3364,327.8641,327.8641,2436.0
2023-06-12 13:40:00,333.25,333.35,333.05,333.05,11654.0,327.9231,328.0215,327.7263,327.7263,11654.0
2023-06-12 13:45:00,333.05,333.26,333.05,333.06,7900.0,327.7263,327.933,327.7263,327.7362,7900.0
2023-06-12 13:50:00,333.21,333.34,333.1,333.11,3696.0,327.8838,328.0117,327.7755,327.7854,3696.0
2023-06-12 13:55:00,333.14,333.49,333.05,333.2,8577.0,327.8149,328.1593,327.7263,327.8739,8577.0
2023-06-12 14:00:00,333.25,333.68,332.95,333.68,3354.0,327.9231,328.3463,327.6279,328.3463,3354.0
2023-06-12 14:05:00,333.81,333.91,333.61,333.85,803.0,328.4742,328.5726,328.2774,328.5135,803.0
2023-06-12 14:10:00,333.63,334.06,333.56,334.0,2207.0,328.2971,328.7202,328.2282,328.6612,2207.0
2023-06-12 14:15:00,334.11,334.34,333.92,334.34,994.0,328.7694,328.9957,328.5824,328.9957,994.0
2023-06-12 14:20:00,334.4,334.54,334.4,334.48,715.0,329.0548,329.1925,329.0548,329.1335,715.0
2023-06-12 14:25:00,334.41,334.41,334.36,334.36,300.0,329.0646,329.0646,329.0154,329.0154,300.0
2023-06-12 14:30:00,334.48,334.51,334.24,334.24,3000.0,329.1335,329.163,328.8973,328.8973,3000.0
2023-06-12 14:35:00,334.17,334.49,334.17,334.37,1020.0,328.8284,329.1433,328.8284,329.0252,1020.0
2023-06-12 14:40:00,334.37,334.7,334.37,334.7,539.0,329.0252,329.35,329.0252,329.35,539.0
2023-06-12 14:45:00,334.4,334.55,334.37,334.53,600.0,329.0548,329.2024,329.0252,329.1827,600.0
2023-06-12 14:50:00,334.45,334.63,334.45,334.63,657.0,329.104,329.2811,329.104,329.2811,657.0
2023-06-12 14:55:00,334.79,334.79,334.3,334.42,1207.0,329.4385,329.4385,328.9564,329.0744,1207.0
2023-06-12 15:00:00,334.31,334.54,334.31,334.54,5275.0,328.9662,329.1925,328.9662,329.1925,5275.0
2023-06-12 15:05:00,334.7,334.86,334.39,334.78,9029.0,329.35,329.5074,329.0449,329.4287,9029.0
2023-06-12 15:10:00,334.88,335.6,334.88,335.41,4551.0,329.5271,330.2356,329.5271,330.0486,4551.0
2023-06-12 15:15:00,335.61,335.78,335.14,335.15,17993.0,330.2454,330.4127,329.7829,329.7928,17993.0
2023-06-12 15:20:00,335.09,335.18,334.88,334.91,3373.0,329.7337,329.8223,329.5271,329.5566,3373.0
2023-06-12 15:25:00,335.12,335.14,334.65,334.85,5462.0,329.7632,329.7829,329.3008,329.4976,5462.0
2023-06-12 15:30:00,334.74,335.22,334.74,335.19,3838.0,329.3893,329.8617,329.3893,329.8321,3838.0
2023-06-12 15:35:00,335.18,335.28,334.98,335.2,3418.0,329.8223,329.9207,329.6255,329.842,3418.0
2023-06-12 15:40:00,335.23,335.45,334.99,335.01,5778.0,329.8715,330.088,329.6353,329.655,5778.0
2023-06-12 15:45:00,335.04,335.47,334.94,335.17,5860.0,329.6845,330.1077,329.5861,329.8125,5860.0
2023-06-12 15:50:00,335.36,335.45,335.07,335.22,9108.0,329.9994,330.088,329.714,329.8617,9108.0
2023-06-12 15:55:00,335.19,335.6,334.76,335.6,58196.0,329.8321,330.2356,329.409,330.2356,58196.0
2023-06-13 09:30:00,335.5,336.8,335.5,336.76,13945.0,330.1372,331.4164,330.1372,331.377,13945.0
2023-06-13 09:35:00,336.8,337.32,336.04,337.32,1930.0,331.4164,331.9281,330.6685,331.9281,1930.0
2023-06-13 09:40:00,337.28,337.44,336.69,337.15,4312.0,331.8887,332.0462,331.3082,331.7608,4312.0
2023-06-13 09:45:00,337.21,337.85,336.86,337.56,8280.0,331.8198,332.4496,331.4754,332.1642,8280.0
2023-06-13 09:50:00,337.88,338.62,337.46,338.42,3404.0,332.4791,333.2073,332.0658,333.0105,3404.0
2023-06-13 09:55:00,338.63,338.75,338.08,338.49,1931.0,333.2171,333.3352,332.6759,333.0794,1931.0
2023-06-13 10:00:00,338.42,338.55,338.24,338.36,1200.0,333.0105,333.1384,332.8334,332.9515,1200.0
2023-06-13 10:05:00,338.22,338.65,337.92,338.27,5314.0,332.8137,333.2368,332.5185,332.8629,5314.0
2023-06-13 10:10:00,338.06,338.33,337.93,338.31,13047.0,332.6563,332.9219,332.5283,332.9023,13047.0
2023-06-13 10:15:00,338.28,338.66,338.05,338.11,3196.0,332.8727,333.2467,332.6464,332.7055,3196.0
2023-06-13 10:20:00,338.3,339.06,338.3,338.75,10275.0,332.8924,333.6403,332.8924,333.3352,10275.0
2023-06-13 10:25:00,338.71,339.57,338.64,339.56,3885.0,333.2959,334.1421,333.227,334.1323,3885.0
2023-06-13 10:30:00,339.58,339.71,339.07,339.15,2500.0,334.152,334.2799,333.6501,333.7288,2500.0
2023-06-13 10:35:00,339.03,339.23,338.91,338.99,1380.0,333.6107,333.8076,333.4927,333.5714,1380.0
2023-06-13 10:40:00,339.0,339.69,338.99,339.69,4658.0,333.5812,334.2602,333.5714,334.2602,4658.0
2023-06-13 10:45:00,339.71,340.41,339.71,340.08,5555.0,334.2799,334.9687,334.2799,334.644,5555.0
2023-06-13 10:50:00,340.11,340.11,339.22,339.22,1024.0,334.6735,334.6735,333.7977,333.7977,1024.0
2023-06-13 10:55:00,339.57,339.57,338.56,338.56,2100.0,334.1421,334.1421,333.1483,333.1483,2100.0
2023-06-13 11:00:00,338.52,338.66,338.45,338.6,1853.0,333.1089,333.2467,333.04,333.1876,1853.0
2023-06-13 11:05:00,338.52,338.62,338.13,338.28,1000.0,333.1089,333.2073,332.7251,332.8727,1000.0
2023-06-13 11:10:00,338.42,339.0,338.37,339.0,2776.0,333.0105,333.5812,332.9613,333.5812,2776.0
2023-06-13 11:15:00,338.84,339.12,338.72,338.98,1769.0,333.4238,333.6993,333.3057,333.5615,1769.0
2023-06-13 11:20:00,338.77,338.86,338.58,338.71,700.0,333.3549,333.4435,333.1679,333.2959,700.0
2023-06-13 11:25:00,338.73,338.89,338.63,338.63,1100.0,333.3155,333.473,333.2171,333.2171,1100.0
2023-06-13 11:30:00,338.7,338.99,338.7,338.99,1500.0,333.286,333.5714,333.286,333.5714,1500.0
2023-06-13 11:35:00,339.04,339.18,338.5,338.57,3150.0,333.6206,333.7584,333.0892,333.1581,3150.0
2023-06-13 11:40:00,338.67,338.78,338.53,338.78,1025.0,333.2565,333.3647,333.1187,333.3647,1025.0
2023-06-13 11:45:00,338.85,338.88,338.64,338.75,3500.0,333.4336,333.4631,333.227,333.3352,3500.0
2023-06-13 11:50:00,338.64,338.7,338.31,338.5,5192.0,333.227,333.286,332.9023,333.0892,5192.0
2023-06-13 11:55:00,338.45,338.45,337.92,337.95,2565.0,333.04,333.04,332.5185,332.548,2565.0
2023-06-13 12:00:00,337.79,337.8,337.63,337.7,4691.0,332.3906,332.4004,332.2331,332.302,4691.0
2023-06-13 12:05:00,337.91,337.91,337.81,337.88,1600.0,332.5087,332.5087,332.4103,332.4791,1600.0
2023-06-13 12:10:00,337.93,338.46,337.85,338.46,17025.0,332.5283,333.0499,332.4496,333.0499,17025.0
2023-06-13 12:15:00,338.64,339.18,338.64,338.94,4000.0,333.227,333.7584,333.227,333.5222,4000.0
2023-06-13 12:20:00,338.68,339.27,338.62,339.27,2099.0,333.2663,333.8469,333.2073,333.8469,2099.0
2023-06-13 12:25:00,339.41,339.8,339.24,339.67,4303.0,333.9847,334.3684,333.8174,334.2405,4303.0
2023-06-13 12:30:00,339.64,339.66,339.05,339.06,1400.0,334.211,334.2307,333.6304,333.6403,1400.0
2023-06-13 12:35:00,338.87,339.23,338.87,339.0,2000.0,333.4533,333.8076,333.4533,333.5812,2000.0
2023-06-13 12:40:00,339.07,339.49,339.07,339.49,400.0,333.6501,334.0634,333.6501,334.0634,400.0
2023-06-13 12:45:00,339.74,339.91,339.74,339.91,1183.0,334.3094,334.4767,334.3094,334.4767,1183.0
2023-06-13 12:50:00,340.0,340.0,339.72,339.72,1100.0,334.5652,334.5652,334.2897,334.2897,1100.0
2023-06-13 12:55:00,339.83,340.12,339.78,339.78,700.0,334.398,334.6833,334.3488,334.3488,700.0
2023-06-13 13:00:00,339.92,340.07,339.57,339.68,4513.0,334.4865,334.6341,334.1421,334.2504,4513.0
2023-06-13 13:05:00,339.79,339.88,339.59,339.59,1100.0,334.3586,334.4472,334.1618,334.1618,1100.0
2023-06-13 13:10:00,339.27,339.52,339.27,339.52,300.0,333.8469,334.0929,333.8469,334.0929,300.0
2023-06-13 13:15:00,339.77,340.03,339.71,340.03,2200.0,334.3389,334.5948,334.2799,334.5948,2200.0
2023-06-13 13:20:00,340.1,340.42,339.98,340.28,4393.0,334.6636,334.9785,334.5456,334.8408,4393.0
2023-06-13 13:25:00,340.41,340.41,339.86,339.86,1419.0,334.9687,334.9687,334.4275,334.4275,1419.0
2023-06-13 13:30:00,340.12,340.4,339.93,340.35,2680.0,334.6833,334.9589,334.4964,334.9097,2680.0
2023-06-13 13:35:00,340.27,340.28,340.12,340.13,266.0,334.8309,334.8408,334.6833,334.6932,266.0
2023-06-13 13:40:00,340.46,340.61,340.46,340.61,935.0,335.0179,335.1655,335.0179,335.1655,935.0
2023-06-13 13:45:00,340.61,340.77,340.51,340.6,625.0,335.1655,335.3229,335.0671,335.1557,625.0
2023-06-13 13:50:00,340.48,340.48,340.04,340.17,725.0,335.0376,335.0376,334.6046,334.7325,725.0
2023-06-13 13:55:00,339.99,340.2,339.98,340.2,300.0,334.5554,334.762,334.5456,334.762,300.0
2023-06-13 14:00:00,340.2,340.81,340.2,340.81,800.0,334.762,335.3623,334.762,335.3623,800.0
2023-06-13 14:05:00,340.81,340.82,340.36,340.5,1162.0,335.3623,335.3721,334.9195,335.0573,1162.0
2023-06-13 14:10:00,340.2,340.2,339.93,339.94,700.0,334.762,334.762,334.4964,334.5062,700.0
2023-06-13 14:15:00,339.89,339.98,339.65,339.86,1388.0,334.457,334.5456,334.2208,334.4275,1388.0
2023-06-13 14:20:00,339.86,339.96,339.69,339.91,3400.0,334.4275,334.5259,334.2602,334.4767,3400.0
2023-06-13 14:25:00,339.91,339.91,339.22,339.44,1677.0,334.4767,334.4767,333.7977,334.0142,1677.0
2023-06-13 14:30:00,339.13,339.23,339.1,339.1,500.0,333.7092,333.8076,333.6796,333.6796,500.0
2023-06-13 14:35:00,339.22,339.48,339.1,339.48,1427.0,333.7977,334.0536,333.6796,334.0536,1427.0
2023-06-13 14:40:00,339.3,339.35,339.2,339.34,1029.0,333.8764,333.9256,333.778,333.9158,1029.0
2023-06-13 14:45:00,339.22,339.51,339.22,339.34,854.0,333.7977,334.0831,333.7977,333.9158,854.0
2023-06-13 14:50:00,339.01,339.25,339.0,339.19,1300.0,333.5911,333.8272,333.5812,333.7682,1300.0
2023-06-13 14:55:00,339.11,339.37,339.07,339.26,1306.0,333.6895,333.9453,333.6501,333.8371,1306.0
2023-06-13 15:00:00,339.25,339.63,339.23,339.63,500.0,333.8272,334.2012,333.8076,334.2012,500.0
2023-06-13 15:05:00,339.54,339.8,339.47,339.47,1903.0,334.1126,334.3684,334.0437,334.0437,1903.0
2023-06-13 15:10:00,339.4,339.4,339.15,339.4,1411.0,333.9748,333.9748,333.7288,333.9748,1411.0
2023-06-13 15:15:00,339.3,339.41,339.0,339.12,1201.0,333.8764,333.9847,333.5812,333.6993,1201.0
2023-06-13 15:20:00,339.15,339.28,338.79,338.79,2629.0,333.7288,333.8568,333.3746,333.3746,2629.0
2023-06-13 15:25:00,338.99,338.99,338.53,338.57,1900.0,333.5714,333.5714,333.1187,333.1581,1900.0
2023-06-13 15:30:00,338.56,338.62,338.42,338.57,7739.0,333.1483,333.2073,333.0105,333.1581,7739.0
2023-06-13 15:35:00,338.59,338.59,338.28,338.31,5248.0,333.1778,333.1778,332.8727,332.9023,5248.0
2023-06-13 15:40:00,338.3,338.4,338.16,338.18,4703.0,332.8924,332.9908,332.7547,332.7743,4703.0
2023-06-13 15:45:00,338.15,338.41,338.15,338.3,7462.0,332.7448,333.0007,332.7448,332.8924,7462.0
2023-06-13 15:50:00,338.46,338.88,338.27,338.88,6249.0,333.0499,333.4631,332.8629,333.4631,6249.0
2023-06-13 15:55:00,338.99,339.05,338.47,338.88,23226.0,333.5714,333.6304,333.0597,333.4631,23226.0
2023-06-14 09:30:00,338.8,339.78,338.67,339.46,8779.0,333.3844,334.3488,333.2565,334.0339,8779.0
2023-06-14 09:35:00,339.82,341.58,339.63,341.09,12423.0,334.3881,336.12,334.2012,335.6378,12423.0
2023-06-14 09:40:00,341.2,341.2,340.79,341.02,550.0,335.7461,335.7461,335.3426,335.5689,550.0
2023-06-14 09:45:00,341.06,341.07,340.63,340.63,1850.0,335.6083,335.6181,335.1852,335.1852,1850.0
2023-06-14 09:50:00,340.32,340.39,340.04,340.39,1100.0,334.8801,334.949,334.6046,334.949,1100.0
2023-06-14 09:55:00,340.75,340.75,340.34,340.71,1186.0,335.3033,335.3033,334.8998,335.2639,1186.0
2023-06-14 10:00:00,340.45,340.45,340.18,340.19,1011.0,335.0081,335.0081,334.7424,334.7522,1011.0
2023-06-14 10:05:00,340.11,341.06,340.11,341.05,831.0,334.6735,335.6083,334.6735,335.5985,831.0
2023-06-14 10:10:00,340.96,340.97,340.54,340.59,412.0,335.5099,335.5197,335.0966,335.1458,412.0
2023-06-14 10:15:00,340.73,341.17,340.44,340.44,1574.0,335.2836,335.7165,334.9982,334.9982,1574.0
2023-06-14 10:20:00,340.45,340.49,339.36,339.37,1190.0,335.0081,335.0474,333.9355,333.9453,1190.0
2023-06-14 10:25:00,339.3,339.96,339.3,339.96,400.0,333.8764,334.5259,333.8764,334.5259,400.0
2023-06-14 10:30:00,340.11,340.54,340.1,340.54,1600.0,334.6735,335.0966,334.6636,335.0966,1600.0
2023-06-14 10:35:00,340.77,341.04,340.5,340.82,2009.0,335.3229,335.5886,335.0573,335.3721,2009.0
2023-06-14 10:40:00,340.88,341.21,340.88,341.09,856.0,335.4312,335.7559,335.4312,335.6378,856.0
2023-06-14 10:45:00,340.72,341.32,340.71,341.25,1960.0,335.2737,335.8641,335.2639,335.7953,1960.0
2023-06-14 10:50:00,341.13,341.39,340.98,341.39,1710.0,335.6772,335.933,335.5296,335.933,1710.0
2023-06-14 10:55:00,341.37,341.37,341.09,341.16,603.0,335.9133,335.9133,335.6378,335.7067,603.0
2023-06-14 11:00:00,341.27,341.4,341.21,341.3,933.0,335.8149,335.9429,335.7559,335.8445,933.0
2023-06-14 11:05:00,341.27,341.29,340.93,340.96,1337.0,335.8149,335.8346,335.4804,335.5099,1337.0
2023-06-14 11:10:00,341.15,341.49,341.04,341.49,1814.0,335.6969,336.0314,335.5886,336.0314,1814.0
2023-06-14 11:15:00,341.73,341.95,341.73,341.89,400.0,336.2676,336.4841,336.2676,336.425,400.0
2023-06-14 11:20:00,342.11,342.82,342.08,342.6,2000.0,336.6415,337.3402,336.612,337.1237,2000.0
2023-06-14 11:25:00,342.61,342.63,342.19,342.32,3390.0,337.1335,337.1532,336.7202,336.8482,3390.0
2023-06-14 11:30:00,342.31,342.41,341.65,341.93,1339.0,336.8383,336.9367,336.1889,336.4644,1339.0
2023-06-14 11:35:00,341.72,341.72,341.61,341.61,500.0,336.2578,336.2578,336.1495,336.1495,500.0
2023-06-14 11:40:00,341.67,342.15,341.67,341.76,5764.0,336.2086,336.6809,336.2086,336.2971,5764.0
2023-06-14 11:45:00,341.9,341.9,341.66,341.76,1900.0,336.4349,336.4349,336.1987,336.2971,1900.0
2023-06-14 11:50:00,341.68,341.83,341.56,341.56,957.0,336.2184,336.366,336.1003,336.1003,957.0
2023-06-14 11:55:00,341.45,341.45,341.31,341.31,300.0,335.9921,335.9921,335.8543,335.8543,300.0
2023-06-14 12:00:00,341.22,341.37,340.94,340.94,1862.0,335.7657,335.9133,335.4902,335.4902,1862.0
2023-06-14 12:05:00,341.05,341.48,341.01,341.48,1701.0,335.5985,336.0216,335.5591,336.0216,1701.0
2023-06-14 12:10:00,341.62,341.76,341.61,341.61,462.0,336.1593,336.2971,336.1495,336.1495,462.0
2023-06-14 12:15:00,341.85,342.65,341.85,342.65,2189.0,336.3857,337.1729,336.3857,337.1729,2189.0
2023-06-14 12:20:00,342.57,342.66,342.25,342.25,2632.0,337.0942,337.1827,336.7793,336.7793,2632.0
2023-06-14 12:25:00,342.23,342.72,342.23,342.54,2277.0,336.7596,337.2418,336.7596,337.0646,2277.0
2023-06-14 12:30:00,342.62,342.75,342.57,342.75,400.0,337.1434,337.2713,337.0942,337.2713,400.0
2023-06-14 12:35:00,342.62,342.62,342.62,342.62,100.0,337.1434,337.1434,337.1434,337.1434,100.0
2023-06-14 12:40:00,342.38,342.39,342.31,342.31,301.0,336.9072,336.917,336.8383,336.8383,301.0
2023-06-14 12:45:00,342.38,342.6,342.38,342.44,848.0,336.9072,337.1237,336.9072,336.9662,848.0
2023-06-14 12:50:00,342.69,342.69,342.69,342.69,100.0,337.2122,337.2122,337.2122,337.2122,100.0
2023-06-14 12:55:00,342.49,342.7,342.49,342.64,623.0,337.0154,337.2221,337.0154,337.163,623.0
2023-06-14 13:00:00,342.63,342.75,342.6,342.72,900.0,337.1532,337.2713,337.1237,337.2418,900.0
2023-06-14 13:05:00,342.72,343.12,342.63,342.63,7837.0,337.2418,337.6354,337.1532,337.1532,7837.0
2023-06-14 13:10:00,342.6,342.6,342.31,342.31,700.0,337.1237,337.1237,336.8383,336.8383,700.0
2023-06-14 13:15:00,342.15,342.57,342.14,342.57,4200.0,336.6809,337.0942,336.671,337.0942,4200.0
2023-06-14 13:20:00,342.56,342.68,342.31,342.46,1600.0,337.0843,337.2024,336.8383,336.9859,1600.0
2023-06-14 13:25:00,342.32,342.53,342.21,342.4,3179.0,336.8482,337.0548,336.7399,336.9269,3179.0
2023-06-14 13:30:00,342.4,342.4,342.4,342.4,0.0,336.9269,336.9269,336.9269,336.9269,0.0
2023-06-14 13:35:00,342.45,342.45,342.36,342.37,300.0,336.9761,336.9761,336.8875,336.8974,300.0
2023-06-14 13:40:00,342.51,342.57,342.44,342.44,828.0,337.0351,337.0942,336.9662,336.9662,828.0
2023-06-14 13:45:00,342.38,342.44,342.16,342.36,512.0,336.9072,336.9662,336.6907,336.8875,512.0
2023-06-14 13:50:00,342.42,342.72,342.38,342.72,3235.0,336.9466,337.2418,336.9072,337.2418,3235.0
2023-06-14 13:55:00,342.64,342.65,342.12,342.12,1434.0,337.163,337.1729,336.6514,336.6514,1434.0
2023-06-14 14:00:00,341.83,341.83,340.57,341.01,2932.0,336.366,336.366,335.1261,335.5591,2932.0
2023-06-14 14:05:00,340.49,340.51,339.29,339.69,2810.0,335.0474,335.0671,333.8666,334.2602,2810.0
2023-06-14 14:10:00,340.05,340.33,339.58,339.97,1810.0,334.6144,334.89,334.152,334.5357,1810.0
2023-06-14 14:15:00,340.12,340.12,339.39,339.4,2096.0,334.6833,334.6833,333.965,333.9748,2096.0
2023-06-14 14:20:00,339.6,340.06,339.49,339.54,1800.0,334.1716,334.6243,334.0634,334.1126,1800.0
2023-06-14 14:25:00,338.99,339.54,338.99,339.44,1017.0,333.5714,334.1126,333.5714,334.0142,1017.0
2023-06-14 14:30:00,339.35,339.8,338.84,339.07,5727.0,333.9256,334.3684,333.4238,333.6501,5727.0
2023-06-14 14:35:00,339.14,340.42,339.14,339.89,2348.0,333.719,334.9785,333.719,334.457,2348.0
2023-06-14 14:40:00,340.78,341.43,340.18,341.43,1500.0,335.3328,335.9724,334.7424,335.9724,1500.0
2023-06-14 14:45:00,340.76,341.44,340.53,341.44,1370.0,335.3131,335.9822,335.0868,335.9822,1370.0
2023-06-14 14:50:00,341.58,341.58,340.76,341.08,2549.0,336.12,336.12,335.3131,335.628,2549.0
2023-06-14 14:55:00,341.02,341.28,340.75,340.95,1312.0,335.5689,335.8248,335.3033,335.5001,1312.0
2023-06-14 15:00:00,340.82,341.41,340.81,341.38,2246.0,335.3721,335.9527,335.3623,335.9232,2246.0
2023-06-14 15:05:00,341.57,342.4,341.53,342.15,1912.0,336.1101,336.9269,336.0708,336.6809,1912.0
2023-06-14 15:10:00,342.12,342.12,341.36,341.42,1400.0,336.6514,336.6514,335.9035,335.9625,1400.0
2023-06-14 15:15:00,340.83,340.86,340.41,340.85,3650.0,335.382,335.4115,334.9687,335.4017,3650.0
2023-06-14 15:20:00,340.65,341.58,340.65,341.25,9664.0,335.2049,336.12,335.2049,335.7953,9664.0
2023-06-14 15:25:00,341.32,341.41,340.87,341.1,4428.0,335.8641,335.9527,335.4213,335.6477,4428.0
2023-06-14 15:30:00,340.55,340.94,340.48,340.94,4894.0,335.1065,335.4902,335.0376,335.4902,4894.0
2023-06-14 15:35:00,340.94,341.09,340.74,340.75,5460.0,335.4902,335.6378,335.2934,335.3033,5460.0
2023-06-14 15:40:00,340.84,340.84,340.04,340.55,6615.0,335.3918,335.3918,334.6046,335.1065,6615.0
2023-06-14 15:45:00,340.63,340.7,339.88,340.05,7446.0,335.1852,335.2541,334.4472,334.6144,7446.0
2023-06-14 15:50:00,339.87,340.41,339.53,340.19,5712.0,334.4373,334.9687,334.1028,334.7522,5712.0
2023-06-14 15:55:00,340.49,340.95,340.26,340.81,20946.0,335.0474,335.5001,334.8211,335.3623,20946.0
2023-06-15 09:30:00,341.11,341.93,340.69,341.93,11443.0,335.6575,336.4644,335.2442,336.4644,11443.0
2023-06-15 09:35:00,341.28,341.59,340.46,341.24,1150.0,335.8248,336.1298,335.0179,335.7854,1150.0
2023-06-15 09:40:00,341.47,341.71,340.97,341.0,3300.0,336.0117,336.2479,335.5197,335.5493,3300.0
2023-06-15 09:45:00,341.0,341.39,340.53,341.11,2420.0,335.5493,335.933,335.0868,335.6575,2420.0
2023-06-15 09:50:00,341.61,342.92,341.45,342.02,6145.0,336.1495,337.4386,335.9921,336.553,6145.0
2023-06-15 09:55:00,341.99,342.23,341.78,341.78,1379.0,336.5234,336.7596,336.3168,336.3168,1379.0
2023-06-15 10:00:00,342.02,343.0,342.02,342.98,3595.0,336.553,337.5173,336.553,337.4976,3595.0
2023-06-15 10:05:00,342.74,343.05,342.22,342.77,2245.0,337.2614,337.5665,336.7498,337.291,2245.0
2023-06-15 10:10:00,342.73,342.73,342.66,342.67,300.0,337.2516,337.2516,337.1827,337.1926,300.0
2023-06-15 10:15:00,342.84,342.98,342.58,342.75,858.0,337.3598,337.4976,337.104,337.2713,858.0
2023-06-15 10:20:00,343.02,343.02,342.89,342.91,300.0,337.537,337.537,337.409,337.4287,300.0
2023-06-15 10:25:00,343.1,343.4,343.08,343.08,900.0,337.6157,337.9109,337.596,337.596,900.0
2023-06-15 10:30:00,343.12,343.25,342.81,342.81,3312.0,337.6354,337.7633,337.3303,337.3303,3312.0
2023-06-15 10:35:00,343.07,343.07,342.23,342.32,2081.0,337.5862,337.5862,336.7596,336.8482,2081.0
2023-06-15 10:40:00,342.48,342.48,342.48,342.48,100.0,337.0056,337.0056,337.0056,337.0056,100.0
2023-06-15 10:45:00,343.29,343.33,343.16,343.28,805.0,337.8027,337.842,337.6747,337.7928,805.0
2023-06-15 10:50:00,343.09,343.29,342.61,342.84,3402.0,337.6059,337.8027,337.1335,337.3598,3402.0
2023-06-15 10:55:00,342.83,343.52,342.83,343.15,4399.0,337.35,338.029,337.35,337.6649,4399.0
2023-06-15 11:00:00,343.15,343.15,343.15,343.15,0.0,337.6649,337.6649,337.6649,337.6649,0.0
2023-06-15 11:05:00,343.59,343.59,343.17,343.3,1600.0,338.0979,338.0979,337.6846,337.8125,1600.0
2023-06-15 11:10:00,343.43,344.18,343.43,343.99,4790.0,337.9404,338.6784,337.9404,338.4915,4790.0
2023-06-15 11:15:00,344.79,344.79,344.1,344.16,2151.0,339.2787,339.2787,338.5997,338.6587,2151.0
2023-06-15 11:20:00,344.3,344.3,344.29,344.3,100.0,338.7965,338.7965,338.7867,338.7965,100.0
2023-06-15 11:25:00,344.44,344.5,344.15,344.37,1464.0,338.9343,338.9933,338.6489,338.8654,1464.0
2023-06-15 11:30:00,344.38,344.63,344.14,344.6,3883.0,338.8752,339.1212,338.6391,339.0917,3883.0
2023-06-15 11:35:00,344.6,344.63,344.13,344.21,1375.0,339.0917,339.1212,338.6292,338.7079,1375.0
2023-06-15 11:40:00,344.15,344.15,343.64,343.64,1024.0,338.6489,338.6489,338.1471,338.1471,1024.0
2023-06-15 11:45:00,343.62,343.79,343.48,343.79,1100.0,338.1274,338.2947,337.9896,338.2947,1100.0
2023-06-15 11:50:00,343.78,343.92,343.62,343.92,587.0,338.2848,338.4226,338.1274,338.4226,587.0
2023-06-15 11:55:00,344.2,344.2,344.2,344.2,364.0,338.6981,338.6981,338.6981,338.6981,364.0
2023-06-15 12:00:00,343.89,344.09,343.89,343.95,300.0,338.3931,338.5899,338.3931,338.4521,300.0
2023-06-15 12:05:00,344.19,344.44,344.11,344.44,1500.0,338.6883,338.9343,338.6095,338.9343,1500.0
2023-06-15 12:10:00,344.21,344.38,344.15,344.32,1121.0,338.7079,338.8752,338.6489,338.8162,1121.0
2023-06-15 12:15:00,344.44,344.45,344.25,344.29,1231.0,338.9343,338.9441,338.7473,338.7867,1231.0
2023-06-15 12:20:00,344.38,344.76,344.38,344.61,828.0,338.8752,339.2492,338.8752,339.1016,828.0
2023-06-15 12:25:00,344.63,344.77,344.45,344.45,2049.0,339.1212,339.259,338.9441,338.9441,2049.0
2023-06-15 12:30:00,344.53,344.68,344.26,344.27,1105.0,339.0228,339.1704,338.7572,338.767,1105.0
2023-06-15 12:35:00,344.44,344.64,344.4,344.53,1747.0,338.9343,339.1311,338.8949,339.0228,1747.0
2023-06-15 12:40:00,344.68,344.99,344.29,344.29,1900.0,339.1704,339.4755,338.7867,338.7867,1900.0
2023-06-15 12:45:00,344.25,344.63,344.25,344.63,500.0,338.7473,339.1212,338.7473,339.1212,500.0
2023-06-15 12:50:00,344.76,344.99,344.76,344.91,646.0,339.2492,339.4755,339.2492,339.3968,646.0
2023-06-15 12:55:00,344.99,345.1,344.99,345.0,300.0,339.4755,339.5837,339.4755,339.4853,300.0
2023-06-15 13:00:00,344.88,345.2,344.88,345.17,1290.0,339.3672,339.6821,339.3672,339.6526,1290.0
2023-06-15 13:05:00,345.31,345.39,345.14,345.38,620.0,339.7904,339.8691,339.6231,339.8592,620.0
2023-06-15 13:10:00,345.36,345.58,345.2,345.33,1300.0,339.8396,340.0561,339.6821,339.81,1300.0
2023-06-15 13:15:00,345.27,345.65,345.27,345.53,1628.0,339.751,340.1249,339.751,340.0069,1628.0
2023-06-15 13:20:00,345.51,345.7,345.51,345.7,400.0,339.9872,340.1741,339.9872,340.1741,400.0
2023-06-15 13:25:00,345.81,346.2,345.8,346.2,4184.0,340.2824,340.6661,340.2725,340.6661,4184.0
2023-06-15 13:30:00,346.17,346.22,345.97,346.02,607.0,340.6366,340.6858,340.4398,340.489,607.0
2023-06-15 13:35:00,346.07,346.24,346.07,346.24,300.0,340.5382,340.7055,340.5382,340.7055,300.0
2023-06-15 13:40:00,346.23,346.25,346.2,346.25,581.0,340.6957,340.7153,340.6661,340.7153,581.0
2023-06-15 13:45:00,346.32,346.48,346.3,346.48,1012.0,340.7842,340.9417,340.7645,340.9417,1012.0
2023-06-15 13:50:00,346.42,346.53,346.18,346.53,1305.0,340.8826,340.9909,340.6465,340.9909,1305.0
2023-06-15 13:55:00,346.58,346.58,346.58,346.58,105.0,341.0401,341.0401,341.0401,341.0401,105.0
2023-06-15 14:00:00,346.81,347.05,346.69,346.79,1780.0,341.2664,341.5026,341.1483,341.2467,1780.0
2023-06-15 14:05:00,346.79,346.82,346.59,346.82,2904.0,341.2467,341.2762,341.0499,341.2762,2904.0
2023-06-15 14:10:00,346.99,347.02,346.78,346.97,1200.0,341.4435,341.473,341.2369,341.4238,1200.0
2023-06-15 14:15:00,346.95,347.08,346.95,347.08,632.0,341.4042,341.5321,341.4042,341.5321,632.0
2023-06-15 14:20:00,347.13,347.13,346.8,347.01,900.0,341.5813,341.5813,341.2565,341.4632,900.0
2023-06-15 14:25:00,347.07,347.46,346.96,347.46,1336.0,341.5222,341.906,341.414,341.906,1336.0
2023-06-15 14:30:00,347.46,347.64,347.02,347.02,1100.0,341.906,342.0831,341.473,341.473,1100.0
2023-06-15 14:35:00,347.21,347.55,347.2,347.44,1008.0,341.66,341.9946,341.6502,341.8863,1008.0
2023-06-15 14:40:00,347.56,348.38,347.55,348.2,3812.0,342.0044,342.8113,341.9946,342.6342,3812.0
2023-06-15 14:45:00,348.4,348.52,347.99,348.03,1553.0,342.831,342.9491,342.4275,342.4669,1553.0
2023-06-15 14:50:00,348.26,348.99,348.24,348.99,1434.0,342.6932,343.4115,342.6735,343.4115,1434.0
2023-06-15 14:55:00,348.97,349.67,348.86,349.44,3106.0,343.3919,344.0807,343.2836,343.8544,3106.0
2023-06-15 15:00:00,349.45,349.55,348.69,348.69,2551.0,343.8642,343.9626,343.1163,343.1163,2551.0
2023-06-15 15:05:00,348.84,349.44,348.83,349.31,4838.0,343.2639,343.8544,343.2541,343.7264,4838.0
2023-06-15 15:10:00,349.17,349.48,349.07,349.48,2587.0,343.5887,343.8937,343.4903,343.8937,2587.0
2023-06-15 15:15:00,349.57,349.67,349.18,349.34,3845.0,343.9823,344.0807,343.5985,343.7559,3845.0
2023-06-15 15:20:00,349.07,349.34,348.94,349.12,1432.0,343.4903,343.7559,343.3623,343.5395,1432.0
2023-06-15 15:25:00,349.06,349.72,349.06,349.71,4251.0,343.4804,344.1299,343.4804,344.12,4251.0
2023-06-15 15:30:00,349.73,350.0,349.58,349.58,7652.0,344.1397,344.4054,343.9921,343.9921,7652.0
2023-06-15 15:35:00,349.69,349.71,349.18,349.34,8597.0,344.1004,344.12,343.5985,343.7559,8597.0
2023-06-15 15:40:00,349.27,349.53,349.0,349.1,6302.0,343.6871,343.9429,343.4214,343.5198,6302.0
2023-06-15 15:45:00,349.1,349.55,348.97,349.41,12416.0,343.5198,343.9626,343.3919,343.8248,12416.0
2023-06-15 15:50:00,349.55,349.79,349.12,349.16,7776.0,343.9626,344.1988,343.5395,343.5788,7776.0
2023-06-15 15:55:00,349.17,349.17,348.14,348.36,32554.0,343.5887,343.5887,342.5751,342.7916,32554.0
2023-06-16 09:30:00,350.39,351.06,348.55,350.72,164112.0,344.7892,345.4485,342.9786,345.1139,164112.0
2023-06-16 09:35:00,350.71,351.01,349.88,350.0,1775.0,345.104,345.3993,344.2873,344.4054,1775.0
2023-06-16 09:40:00,350.43,350.56,349.85,350.51,3900.0,344.8285,344.9564,344.2578,344.9072,3900.0
2023-06-16 09:45:00,350.53,350.53,349.92,350.06,2400.0,344.9269,344.9269,344.3267,344.4644,2400.0
2023-06-16 09:50:00,350.19,350.25,349.53,349.53,36791.0,344.5924,344.6514,343.9429,343.9429,36791.0
2023-06-16 09:55:00,349.63,349.63,347.8,347.8,8504.0,344.0413,344.0413,342.2406,342.2406,8504.0
2023-06-16 10:00:00,348.09,349.12,347.57,349.12,5145.0,342.5259,343.5395,342.0142,343.5395,5145.0
2023-06-16 10:05:00,348.77,349.24,348.44,348.44,3712.0,343.1951,343.6575,342.8703,342.8703,3712.0
2023-06-16 10:10:00,348.52,348.55,347.58,347.74,1007.0,342.9491,342.9786,342.0241,342.1815,1007.0
2023-06-16 10:15:00,347.58,347.84,347.04,347.04,3101.0,342.0241,342.2799,341.4927,341.4927,3101.0
2023-06-16 10:20:00,347.12,347.96,347.02,347.82,7848.0,341.5714,342.398,341.473,342.2602,7848.0
2023-06-16 10:25:00,347.71,348.34,347.44,348.34,1529.0,342.152,342.7719,341.8863,342.7719,1529.0
2023-06-16 10:30:00,347.83,347.89,347.33,347.34,2005.0,342.2701,342.3291,341.7781,341.7879,2005.0
2023-06-16 10:35:00,347.18,347.45,347.0,347.26,1962.0,341.6305,341.8962,341.4534,341.7092,1962.0
2023-06-16 10:40:00,347.46,347.57,347.23,347.35,4200.0,341.906,342.0142,341.6797,341.7978,4200.0
2023-06-16 10:45:00,347.42,347.43,346.68,347.03,2000.0,341.8666,341.8765,341.1385,341.4829,2000.0
2023-06-16 10:50:00,347.05,347.25,346.92,347.04,3000.0,341.5026,341.6994,341.3746,341.4927,3000.0
2023-06-16 10:55:00,347.19,347.4,346.95,346.95,4490.0,341.6403,341.847,341.4042,341.4042,4490.0
2023-06-16 11:00:00,346.91,346.95,346.48,346.48,2035.0,341.3648,341.4042,340.9417,340.9417,2035.0
2023-06-16 11:05:00,346.44,346.47,346.17,346.37,3047.0,340.9023,340.9318,340.6366,340.8334,3047.0
2023-06-16 11:10:00,346.12,346.81,346.11,346.81,2550.0,340.5874,341.2664,340.5776,341.2664,2550.0
2023-06-16 11:15:00,346.77,346.86,346.21,346.21,2000.0,341.227,341.3156,340.676,340.676,2000.0
2023-06-16 11:20:00,346.22,346.22,345.48,345.63,1800.0,340.6858,340.6858,339.9576,340.1053,1800.0
2023-06-16 11:25:00,345.66,345.82,345.27,345.75,4052.0,340.1348,340.2922,339.751,340.2233,4052.0
2023-06-16 11:30:00,345.77,346.03,345.55,345.56,6592.0,340.243,340.4989,340.0265,340.0364,6592.0
2023-06-16 11:35:00,345.61,345.63,345.22,345.63,3088.0,340.0856,340.1053,339.7018,340.1053,3088.0
2023-06-16 11:40:00,345.65,345.68,345.22,345.68,2900.0,340.1249,340.1545,339.7018,340.1545,2900.0
2023-06-16 11:45:00,345.53,345.94,345.29,345.58,11972.0,340.0069,340.4103,339.7707,340.0561,11972.0
2023-06-16 11:50:00,345.39,345.53,345.21,345.48,2400.0,339.8691,340.0069,339.692,339.9576,2400.0
2023-06-16 11:55:00,345.55,346.09,345.55,345.84,6362.0,340.0265,340.5579,340.0265,340.3119,6362.0
2023-06-16 12:00:00,345.84,345.98,345.65,345.86,9081.0,340.3119,340.4497,340.1249,340.3316,9081.0
2023-06-16 12:05:00,345.74,345.85,345.33,345.5,1600.0,340.2135,340.3217,339.81,339.9773,1600.0
2023-06-16 12:10:00,345.38,345.42,345.1,345.3,1855.0,339.8592,339.8986,339.5837,339.7805,1855.0
2023-06-16 12:15:00,345.13,345.16,344.79,345.04,1881.0,339.6132,339.6428,339.2787,339.5247,1881.0
2023-06-16 12:20:00,345.15,345.32,344.6,344.72,3906.0,339.6329,339.8002,339.0917,339.2098,3906.0
2023-06-16 12:25:00,344.62,345.07,344.59,344.94,5572.0,339.1114,339.5542,339.0819,339.4263,5572.0
2023-06-16 12:30:00,344.91,345.27,344.89,345.05,4132.0,339.3968,339.751,339.3771,339.5345,4132.0
2023-06-16 12:35:00,345.16,345.16,344.7,344.79,5885.0,339.6428,339.6428,339.1901,339.2787,5885.0
2023-06-16 12:40:00,344.72,344.78,344.2,344.34,6099.0,339.2098,339.2688,338.6981,338.8359,6099.0
2023-06-16 12:45:00,344.19,344.41,344.04,344.4,5239.0,338.6883,338.9048,338.5407,338.8949,5239.0
2023-06-16 12:50:00,344.5,344.68,344.15,344.31,5207.0,338.9933,339.1704,338.6489,338.8064,5207.0
2023-06-16 12:55:00,344.28,344.43,344.1,344.1,4391.0,338.7768,338.9244,338.5997,338.5997,4391.0
2023-06-16 13:00:00,344.1,344.34,343.99,344.18,4197.0,338.5997,338.8359,338.4915,338.6784,4197.0
2023-06-16 13:05:00,344.25,344.51,344.19,344.39,5359.0,338.7473,339.0032,338.6883,338.8851,5359.0
2023-06-16 13:10:00,344.21,344.21,343.86,343.87,2217.0,338.7079,338.7079,338.3635,338.3734,2217.0
2023-06-16 13:15:00,343.94,344.23,343.94,344.23,3624.0,338.4423,338.7276,338.4423,338.7276,3624.0
2023-06-16 13:20:00,344.14,344.23,343.96,344.0,2727.0,338.6391,338.7276,338.4619,338.5013,2727.0
2023-06-16 13:25:00,344.0,344.0,343.61,343.61,800.0,338.5013,338.5013,338.1175,338.1175,800.0
2023-06-16 13:30:00,343.56,343.6,343.28,343.29,2000.0,338.0683,338.1077,337.7928,337.8027,2000.0
2023-06-16 13:35:00,343.2,343.83,343.2,343.83,4083.0,337.7141,338.334,337.7141,338.334,4083.0
2023-06-16 13:40:00,343.83,343.83,343.5,343.68,3326.0,338.334,338.334,338.0093,338.1864,3326.0
2023-06-16 13:45:00,343.79,343.79,343.39,343.56,4275.0,338.2947,338.2947,337.9011,338.0683,4275.0
2023-06-16 13:50:00,343.62,343.68,343.48,343.67,3789.0,338.1274,338.1864,337.9896,338.1766,3789.0
2023-06-16 13:55:00,343.65,343.93,343.64,343.86,2601.0,338.1569,338.4324,338.1471,338.3635,2601.0
2023-06-16 14:00:00,343.84,344.2,343.77,343.95,3000.0,338.3439,338.6981,338.275,338.4521,3000.0
2023-06-16 14:05:00,343.86,344.17,343.79,344.02,2099.0,338.3635,338.6686,338.2947,338.521,2099.0
2023-06-16 14:10:00,344.16,344.74,343.93,344.46,6122.0,338.6587,339.2295,338.4324,338.954,6122.0
2023-06-16 14:15:00,344.41,344.51,344.21,344.25,1608.0,338.9048,339.0032,338.7079,338.7473,1608.0
2023-06-16 14:20:00,344.37,344.37,343.76,343.91,6024.0,338.8654,338.8654,338.2651,338.4127,6024.0
2023-06-16 14:25:00,344.17,344.17,343.81,343.83,1606.0,338.6686,338.6686,338.3143,338.334,1606.0
2023-06-16 14:30:00,343.84,343.84,343.35,343.61,2501.0,338.3439,338.3439,337.8617,338.1175,2501.0
2023-06-16 14:35:00,343.5,343.64,343.47,343.54,2700.0,338.0093,338.1471,337.9798,338.0487,2700.0
2023-06-16 14:40:00,343.56,343.56,342.91,342.91,2870.0,338.0683,338.0683,337.4287,337.4287,2870.0
2023-06-16 14:45:00,342.87,343.34,342.87,343.27,3796.0,337.3894,337.8519,337.3894,337.783,3796.0
2023-06-16 14:50:00,343.18,343.33,343.07,343.27,2791.0,337.6944,337.842,337.5862,337.783,2791.0
2023-06-16 14:55:00,343.28,343.41,342.88,342.95,5154.0,337.7928,337.9207,337.3992,337.4681,5154.0
2023-06-16 15:00:00,342.99,343.0,342.45,342.8,4440.0,337.5075,337.5173,336.9761,337.3205,4440.0
2023-06-16 15:05:00,342.76,342.93,342.74,342.87,6043.0,337.2811,337.4484,337.2614,337.3894,6043.0
2023-06-16 15:10:00,342.75,342.89,342.36,342.36,6332.0,337.2713,337.409,336.8875,336.8875,6332.0
2023-06-16 15:15:00,342.4,342.43,341.77,341.88,5900.0,336.9269,336.9564,336.307,336.4152,5900.0
2023-06-16 15:20:00,341.91,342.21,341.9,342.04,4968.0,336.4447,336.7399,336.4349,336.5726,4968.0
2023-06-16 15:25:00,342.04,342.17,341.83,341.83,9522.0,336.5726,336.7006,336.366,336.366,9522.0
2023-06-16 15:30:00,341.87,342.6,341.83,342.6,11078.0,336.4054,337.1237,336.366,337.1237,11078.0
2023-06-16 15:35:00,342.64,342.89,342.48,342.77,5539.0,337.163,337.409,337.0056,337.291,5539.0
2023-06-16 15:40:00,342.77,343.01,342.68,342.91,9966.0,337.291,337.5271,337.2024,337.4287,9966.0
2023-06-16 15:45:00,343.0,343.28,342.88,342.88,5682.0,337.5173,337.7928,337.3992,337.3992,5682.0
2023-06-16 15:50:00,343.01,343.03,341.9,341.97,15661.0,337.5271,337.5468,336.4349,336.5038,15661.0
2023-06-16 15:55:00,341.97,342.18,341.76,341.87,38788.0,336.5038,336.7104,336.2971,336.4054,38788.0
2023-06-20 09:30:00,338.34,340.58,338.34,340.25,16569.0,332.9318,335.136,332.9318,334.8112,16569.0
2023-06-20 09:35:00,339.57,340.25,338.81,339.19,4255.0,334.1421,334.8112,333.3943,333.7682,4255.0
2023-06-20 09:40:00,339.12,339.96,338.64,339.96,3675.0,333.6993,334.5259,333.227,334.5259,3675.0
2023-06-20 09:45:00,340.12,340.2,339.62,339.82,4818.0,334.6833,334.762,334.1913,334.3881,4818.0
2023-06-20 09:50:00,339.67,340.88,339.67,340.53,14289.0,334.2405,335.4312,334.2405,335.0868,14289.0
2023-06-20 09:55:00,340.2,340.58,339.67,340.03,4466.0,334.762,335.136,334.2405,334.5948,4466.0
2023-06-20 10:00:00,339.67,340.48,339.34,340.48,4401.0,334.2405,335.0376,333.9158,335.0376,4401.0
2023-06-20 10:05:00,340.49,340.73,340.22,340.56,2580.0,335.0474,335.2836,334.7817,335.1163,2580.0
2023-06-20 10:10:00,340.67,341.38,340.67,340.77,4871.0,335.2245,335.9232,335.2245,335.3229,4871.0
2023-06-20 10:15:00,340.61,340.61,340.18,340.18,3940.0,335.1655,335.1655,334.7424,334.7424,3940.0
2023-06-20 10:20:00,340.13,340.28,339.61,340.01,8224.0,334.6932,334.8408,334.1815,334.5751,8224.0
2023-06-20 10:25:00,340.21,340.21,339.53,339.53,3700.0,334.7719,334.7719,334.1028,334.1028,3700.0
2023-06-20 10:30:00,339.43,339.46,338.9,339.06,3113.0,334.0044,334.0339,333.4828,333.6403,3113.0
2023-06-20 10:35:00,338.86,339.27,338.63,339.01,2410.0,333.4435,333.8469,333.2171,333.5911,2410.0
2023-06-20 10:40:00,338.99,339.73,338.98,339.73,2114.0,333.5714,334.2996,333.5615,334.2996,2114.0
2023-06-20 10:45:00,339.71,340.5,339.46,340.5,2735.0,334.2799,335.0573,334.0339,335.0573,2735.0
2023-06-20 10:50:00,340.51,340.51,339.45,339.45,3649.0,335.0671,335.0671,334.024,334.024,3649.0
2023-06-20 10:55:00,339.53,339.53,338.89,339.48,6562.0,334.1028,334.1028,333.473,334.0536,6562.0
2023-06-20 11:00:00,339.57,340.24,339.4,339.71,5844.0,334.1421,334.8014,333.9748,334.2799,5844.0
2023-06-20 11:05:00,339.7,339.76,338.96,338.99,2500.0,334.27,334.3291,333.5419,333.5714,2500.0
2023-06-20 11:10:00,339.15,339.39,338.76,339.38,2301.0,333.7288,333.965,333.3451,333.9552,2301.0
2023-06-20 11:15:00,339.46,339.96,339.46,339.67,1700.0,334.0339,334.5259,334.0339,334.2405,1700.0
2023-06-20 11:20:00,339.58,339.76,339.45,339.59,1550.0,334.152,334.3291,334.024,334.1618,1550.0
2023-06-20 11:25:00,339.72,339.83,339.58,339.68,1413.0,334.2897,334.398,334.152,334.2504,1413.0
2023-06-20 11:30:00,339.72,340.23,339.72,340.23,1700.0,334.2897,334.7916,334.2897,334.7916,1700.0
2023-06-20 11:35:00,340.24,340.38,340.17,340.32,1604.0,334.8014,334.9392,334.7325,334.8801,1604.0
2023-06-20 11:40:00,340.37,340.43,340.17,340.17,2835.0,334.9293,334.9884,334.7325,334.7325,2835.0
2023-06-20 11:45:00,340.08,340.41,340.08,340.41,2150.0,334.644,334.9687,334.644,334.9687,2150.0
2023-06-20 11:50:00,340.34,340.43,340.13,340.15,2102.0,334.8998,334.9884,334.6932,334.7128,2102.0
2023-06-20 11:55:00,340.18,340.19,339.88,339.88,1521.0,334.7424,334.7522,334.4472,334.4472,1521.0
2023-06-20 12:00:00,339.88,339.88,339.59,339.59,1951.0,334.4472,334.4472,334.1618,334.1618,1951.0
2023-06-20 12:05:00,339.44,339.44,338.74,338.92,3321.0,334.0142,334.0142,333.3254,333.5025,3321.0
2023-06-20 12:10:00,339.0,339.69,339.0,339.69,2312.0,333.5812,334.2602,333.5812,334.2602,2312.0
2023-06-20 12:15:00,339.99,339.99,339.41,339.41,2103.0,334.5554,334.5554,333.9847,333.9847,2103.0
2023-06-20 12:20:00,339.56,339.98,339.5,339.98,1894.0,334.1323,334.5456,334.0732,334.5456,1894.0
2023-06-20 12:25:00,340.15,340.35,339.85,339.85,2156.0,334.7128,334.9097,334.4176,334.4176,2156.0
2023-06-20 12:30:00,339.93,339.93,339.64,339.91,1648.0,334.4964,334.4964,334.211,334.4767,1648.0
2023-06-20 12:35:00,339.94,340.41,339.74,340.41,2502.0,334.5062,334.9687,334.3094,334.9687,2502.0
2023-06-20 12:40:00,340.16,340.41,340.12,340.38,1744.0,334.7227,334.9687,334.6833,334.9392,1744.0
2023-06-20 12:45:00,340.42,340.56,340.37,340.55,2086.0,334.9785,335.1163,334.9293,335.1065,2086.0
2023-06-20 12:50:00,340.58,340.58,340.18,340.23,2418.0,335.136,335.136,334.7424,334.7916,2418.0
2023-06-20 12:55:00,340.38,340.53,340.38,340.4,1806.0,334.9392,335.0868,334.9392,334.9589,1806.0
2023-06-20 13:00:00,340.47,340.66,340.45,340.48,840.0,335.0277,335.2147,335.0081,335.0376,840.0
2023-06-20 13:05:00,340.43,340.46,340.12,340.43,2515.0,334.9884,335.0179,334.6833,334.9884,2515.0
2023-06-20 13:10:00,340.4,340.41,340.11,340.36,1629.0,334.9589,334.9687,334.6735,334.9195,1629.0
2023-06-20 13:15:00,340.53,340.57,340.2,340.5,4404.0,335.0868,335.1261,334.762,335.0573,4404.0
2023-06-20 13:20:00,340.6,340.79,340.38,340.71,3055.0,335.1557,335.3426,334.9392,335.2639,3055.0
2023-06-20 13:25:00,340.59,340.63,340.22,340.55,12439.0,335.1458,335.1852,334.7817,335.1065,12439.0
2023-06-20 13:30:00,340.46,340.83,340.46,340.57,1440.0,335.0179,335.382,335.0179,335.1261,1440.0
2023-06-20 13:35:00,340.61,340.61,339.85,339.96,3225.0,335.1655,335.1655,334.4176,334.5259,3225.0
2023-06-20 13:40:00,340.05,340.3,340.0,340.02,1483.0,334.6144,334.8604,334.5652,334.5849,1483.0
2023-06-20 13:45:00,340.13,340.19,340.02,340.19,1125.0,334.6932,334.7522,334.5849,334.7522,1125.0
2023-06-20 13:50:00,340.36,340.38,340.04,340.19,2892.0,334.9195,334.9392,334.6046,334.7522,2892.0
2023-06-20 13:55:00,340.25,340.29,339.97,340.07,1886.0,334.8112,334.8506,334.5357,334.6341,1886.0
2023-06-20 14:00:00,340.3,340.4,340.21,340.34,2279.0,334.8604,334.9589,334.7719,334.8998,2279.0
2023-06-20 14:05:00,340.25,340.34,340.18,340.19,1956.0,334.8112,334.8998,334.7424,334.7522,1956.0
2023-06-20 14:10:00,340.18,340.37,340.14,340.18,1520.0,334.7424,334.9293,334.703,334.7424,1520.0
2023-06-20 14:15:00,340.37,340.45,340.07,340.15,2672.0,334.9293,335.0081,334.6341,334.7128,2672.0
2023-06-20 14:20:00,340.37,340.45,340.32,340.32,1145.0,334.9293,335.0081,334.8801,334.8801,1145.0
2023-06-20 14:25:00,340.36,340.46,340.2,340.2,1433.0,334.9195,335.0179,334.762,334.762,1433.0
2023-06-20 14:30:00,340.27,340.45,340.24,340.41,2120.0,334.8309,335.0081,334.8014,334.9687,2120.0
2023-06-20 14:35:00,340.56,340.58,340.18,340.19,2318.0,335.1163,335.136,334.7424,334.7522,2318.0
2023-06-20 14:40:00,340.19,340.26,339.98,340.08,3055.0,334.7522,334.8211,334.5456,334.644,3055.0
2023-06-20 14:45:00,339.97,340.39,339.89,340.39,2503.0,334.5357,334.949,334.457,334.949,2503.0
2023-06-20 14:50:00,340.58,340.63,340.3,340.33,2461.0,335.136,335.1852,334.8604,334.89,2461.0
2023-06-20 14:55:00,340.46,340.6,340.24,340.24,4294.0,335.0179,335.1557,334.8014,334.8014,4294.0
2023-06-20 15:00:00,340.3,340.48,340.13,340.2,2260.0,334.8604,335.0376,334.6932,334.762,2260.0
2023-06-20 15:05:00,340.21,340.33,340.1,340.33,1537.0,334.7719,334.89,334.6636,334.89,1537.0
2023-06-20 15:10:00,340.36,340.45,340.14,340.25,3730.0,334.9195,335.0081,334.703,334.8112,3730.0
2023-06-20 15:15:00,340.16,340.33,339.94,340.03,3662.0,334.7227,334.89,334.5062,334.5948,3662.0
2023-06-20 15:20:00,340.02,340.1,339.85,340.03,4063.0,334.5849,334.6636,334.4176,334.5948,4063.0
2023-06-20 15:25:00,339.96,340.12,339.91,340.07,4114.0,334.5259,334.6833,334.4767,334.6341,4114.0
2023-06-20 15:30:00,340.15,340.15,339.68,339.69,6033.0,334.7128,334.7128,334.2504,334.2602,6033.0
2023-06-20 15:35:00,339.69,339.98,339.53,339.86,2440.0,334.2602,334.5456,334.1028,334.4275,2440.0
2023-06-20 15:40:00,339.83,339.95,339.81,339.92,3887.0,334.398,334.516,334.3783,334.4865,3887.0
2023-06-20 15:45:00,340.0,340.04,339.81,340.03,7017.0,334.5652,334.6046,334.3783,334.5948,7017.0
2023-06-20 15:50:00,340.02,340.34,339.93,340.14,19761.0,334.5849,334.8998,334.4964,334.703,19761.0
2023-06-20 15:55:00,340.22,340.77,340.07,340.2,54150.0,334.7817,335.3229,334.6341,334.762,54150.0
2023-06-21 09:30:00,338.2,338.2,337.12,337.22,5239.0,332.794,332.794,331.7313,331.8297,5239.0
2023-06-21 09:35:00,337.24,337.59,336.73,337.0,4690.0,331.8494,332.1938,331.3475,331.6132,4690.0
2023-06-21 09:40:00,337.0,337.54,336.15,337.54,3915.0,331.6132,332.1446,330.7768,332.1446,3915.0
2023-06-21 09:45:00,337.52,337.82,335.95,335.96,6518.0,332.1249,332.4201,330.58,330.5898,6518.0
2023-06-21 09:50:00,336.31,336.33,334.61,334.61,6195.0,330.9342,330.9539,329.2614,329.2614,6195.0
2023-06-21 09:55:00,334.8,335.53,334.59,334.66,20841.0,329.4484,330.1667,329.2417,329.3106,20841.0
2023-06-21 10:00:00,334.79,335.03,334.15,334.2,5065.0,329.4385,329.6747,328.8088,328.858,5065.0
2023-06-21 10:05:00,334.26,334.72,334.25,334.52,4430.0,328.917,329.3696,328.9072,329.1728,4430.0
2023-06-21 10:10:00,334.63,335.77,334.63,335.43,1518.0,329.2811,330.4029,329.2811,330.0683,1518.0
2023-06-21 10:15:00,335.41,336.04,335.41,336.04,1390.0,330.0486,330.6685,330.0486,330.6685,1390.0
2023-06-21 10:20:00,336.04,336.2,335.65,335.73,2763.0,330.6685,330.826,330.2848,330.3635,2763.0
2023-06-21 10:25:00,335.77,335.77,335.3,335.63,1149.0,330.4029,330.4029,329.9404,330.2651,1149.0
2023-06-21 10:30:00,335.63,336.27,335.63,336.15,1200.0,330.2651,330.8949,330.2651,330.7768,1200.0
2023-06-21 10:35:00,336.18,336.5,336.17,336.5,1400.0,330.8063,331.1212,330.7965,331.1212,1400.0
2023-06-21 10:40:00,336.51,336.59,335.75,335.75,3218.0,331.131,331.2098,330.3832,330.3832,3218.0
2023-06-21 10:45:00,335.66,335.66,335.13,335.13,1120.0,330.2946,330.2946,329.7731,329.7731,1120.0
2023-06-21 10:50:00,334.79,335.1,334.72,335.1,1000.0,329.4385,329.7436,329.3696,329.7436,1000.0
2023-06-21 10:55:00,335.19,335.38,334.73,334.73,1551.0,329.8321,330.0191,329.3795,329.3795,1551.0
2023-06-21 11:00:00,334.97,335.41,334.82,335.27,1040.0,329.6156,330.0486,329.468,329.9109,1040.0
2023-06-21 11:05:00,335.26,335.26,334.77,334.77,1200.0,329.901,329.901,329.4188,329.4188,1200.0
2023-06-21 11:10:00,335.03,335.08,334.4,334.49,1664.0,329.6747,329.7239,329.0548,329.1433,1664.0
2023-06-21 11:15:00,334.57,334.58,334.37,334.37,2368.0,329.222,329.2319,329.0252,329.0252,2368.0
2023-06-21 11:20:00,334.38,335.07,334.38,334.75,2275.0,329.0351,329.714,329.0351,329.3992,2275.0
2023-06-21 11:25:00,334.72,334.96,334.66,334.95,2803.0,329.3696,329.6058,329.3106,329.596,2803.0
2023-06-21 11:30:00,334.87,335.47,334.87,335.47,2455.0,329.5172,330.1077,329.5172,330.1077,2455.0
2023-06-21 11:35:00,335.56,335.85,335.56,335.85,1502.0,330.1962,330.4816,330.1962,330.4816,1502.0
2023-06-21 11:40:00,336.19,336.33,336.18,336.23,400.0,330.8161,330.9539,330.8063,330.8555,400.0
2023-06-21 11:45:00,336.28,336.39,336.0,336.1,1600.0,330.9047,331.0129,330.6292,330.7276,1600.0
2023-06-21 11:50:00,336.04,336.16,335.95,336.12,2443.0,330.6685,330.7866,330.58,330.7473,2443.0
2023-06-21 11:55:00,336.15,336.23,335.82,335.82,1237.0,330.7768,330.8555,330.4521,330.4521,1237.0
2023-06-21 12:00:00,336.02,336.07,335.59,335.85,5140.0,330.6489,330.6981,330.2257,330.4816,5140.0
2023-06-21 12:05:00,335.85,335.92,335.44,335.44,3619.0,330.4816,330.5505,330.0781,330.0781,3619.0
2023-06-21 12:10:00,335.8,335.8,335.36,335.72,7241.0,330.4324,330.4324,329.9994,330.3537,7241.0
2023-06-21 12:15:00,335.72,336.29,335.64,336.18,29541.0,330.3537,330.9145,330.2749,330.8063,29541.0
2023-06-21 12:20:00,336.19,336.19,335.8,336.0,2818.0,330.8161,330.8161,330.4324,330.6292,2818.0
2023-06-21 12:25:00,336.0,336.27,335.8,336.18,7502.0,330.6292,330.8949,330.4324,330.8063,7502.0
2023-06-21 12:30:00,336.18,336.25,336.06,336.22,2274.0,330.8063,330.8752,330.6882,330.8457,2274.0
2023-06-21 12:35:00,336.15,336.27,336.15,336.17,1538.0,330.7768,330.8949,330.7768,330.7965,1538.0
2023-06-21 12:40:00,336.19,336.35,335.96,335.96,12905.0,330.8161,330.9736,330.5898,330.5898,12905.0
2023-06-21 12:45:00,335.85,336.2,335.77,335.98,17476.0,330.4816,330.826,330.4029,330.6095,17476.0
2023-06-21 12:50:00,336.03,336.37,336.03,336.21,6705.0,330.6587,330.9933,330.6587,330.8358,6705.0
2023-06-21 12:55:00,336.21,336.32,335.98,336.32,4304.0,330.8358,330.9441,330.6095,330.9441,4304.0
2023-06-21 13:00:00,336.09,336.42,335.87,336.31,4500.0,330.7177,331.0425,330.5013,330.9342,4500.0
2023-06-21 13:05:00,336.3,337.24,336.3,337.05,4426.0,330.9244,331.8494,330.9244,331.6624,4426.0
2023-06-21 13:10:00,337.05,337.05,336.89,336.96,910.0,331.6624,331.6624,331.505,331.5738,910.0
2023-06-21 13:15:00,336.87,337.1,336.79,337.05,8864.0,331.4853,331.7116,331.4066,331.6624,8864.0
2023-06-21 13:20:00,337.06,337.25,336.93,337.23,5169.0,331.6722,331.8592,331.5443,331.8395,5169.0
2023-06-21 13:25:00,337.4,337.42,337.26,337.42,613.0,332.0068,332.0265,331.869,332.0265,613.0
2023-06-21 13:30:00,337.3,337.57,337.24,337.48,11288.0,331.9084,332.1741,331.8494,332.0855,11288.0
2023-06-21 13:35:00,337.48,337.65,337.48,337.64,5414.0,332.0855,332.2528,332.0855,332.243,5414.0
2023-06-21 13:40:00,337.65,337.65,337.24,337.25,3797.0,332.2528,332.2528,331.8494,331.8592,3797.0
2023-06-21 13:45:00,337.09,337.63,337.09,337.5,1800.0,331.7018,332.2331,331.7018,332.1052,1800.0
2023-06-21 13:50:00,337.51,337.52,337.29,337.52,1212.0,332.115,332.1249,331.8986,332.1249,1212.0
2023-06-21 13:55:00,337.52,337.93,337.37,337.93,4444.0,332.1249,332.5283,331.9773,332.5283,4444.0
2023-06-21 14:00:00,337.87,338.29,337.87,338.29,1769.0,332.4693,332.8826,332.4693,332.8826,1769.0
2023-06-21 14:05:00,338.62,338.62,338.01,338.01,1918.0,333.2073,333.2073,332.6071,332.6071,1918.0
2023-06-21 14:10:00,338.1,338.77,338.1,338.77,800.0,332.6956,333.3549,332.6956,333.3549,800.0
2023-06-21 14:15:00,338.73,339.05,338.73,339.05,500.0,333.3155,333.6304,333.3155,333.6304,500.0
2023-06-21 14:20:00,339.09,339.35,339.07,339.35,1881.0,333.6698,333.9256,333.6501,333.9256,1881.0
2023-06-21 14:25:00,339.27,339.27,339.11,339.27,706.0,333.8469,333.8469,333.6895,333.8469,706.0
2023-06-21 14:30:00,339.21,339.3,338.96,339.23,3900.0,333.7879,333.8764,333.5419,333.8076,3900.0
2023-06-21 14:35:00,339.05,339.31,339.05,339.28,2310.0,333.6304,333.8863,333.6304,333.8568,2310.0
2023-06-21 14:40:00,339.25,339.33,339.1,339.14,3134.0,333.8272,333.906,333.6796,333.719,3134.0
2023-06-21 14:45:00,339.27,339.27,339.02,339.12,1789.0,333.8469,333.8469,333.6009,333.6993,1789.0
2023-06-21 14:50:00,339.07,339.33,339.07,339.29,7816.0,333.6501,333.906,333.6501,333.8666,7816.0
2023-06-21 14:55:00,339.27,339.34,339.24,339.25,1802.0,333.8469,333.9158,333.8174,333.8272,1802.0
2023-06-21 15:00:00,339.23,339.31,338.89,339.18,3761.0,333.8076,333.8863,333.473,333.7584,3761.0
2023-06-21 15:05:00,339.05,339.32,338.95,339.24,2386.0,333.6304,333.8961,333.532,333.8174,2386.0
2023-06-21 15:10:00,339.16,339.35,339.02,339.35,3884.0,333.7387,333.9256,333.6009,333.9256,3884.0
2023-06-21 15:15:00,339.36,339.4,339.15,339.15,7672.0,333.9355,333.9748,333.7288,333.7288,7672.0
2023-06-21 15:20:00,339.15,339.15,338.78,339.07,5909.0,333.7288,333.7288,333.3647,333.6501,5909.0
2023-06-21 15:25:00,338.92,338.97,338.8,338.91,1536.0,333.5025,333.5517,333.3844,333.4927,1536.0
2023-06-21 15:30:00,338.9,339.0,338.05,338.05,2984.0,333.4828,333.5812,332.6464,332.6464,2984.0
2023-06-21 15:35:00,338.15,338.75,338.12,338.75,5396.0,332.7448,333.3352,332.7153,333.3352,5396.0
2023-06-21 15:40:00,338.58,339.09,338.58,339.05,3519.0,333.1679,333.6698,333.1679,333.6304,3519.0
2023-06-21 15:45:00,338.9,339.1,338.85,339.03,13874.0,333.4828,333.6796,333.4336,333.6107,13874.0
2023-06-21 15:50:00,339.13,339.13,338.66,338.87,12286.0,333.7092,333.7092,333.2467,333.4533,12286.0
2023-06-21 15:55:00,338.77,338.77,338.18,338.54,34963.0,333.3549,333.3549,332.7743,333.1286,34963.0
2023-06-22 09:30:00,336.17,336.17,334.32,334.5,10078.0,330.7965,330.7965,328.976,329.1532,10078.0
2023-06-22 09:35:00,333.62,334.77,333.62,334.42,2019.0,328.2872,329.4188,328.2872,329.0744,2019.0
2023-06-22 09:40:00,334.03,334.1,333.55,334.1,1408.0,328.6907,328.7596,328.2183,328.7596,1408.0
2023-06-22 09:45:00,333.52,333.9,333.0,333.88,6521.0,328.1888,328.5628,327.6771,328.5431,6521.0
2023-06-22 09:50:00,334.62,336.32,334.61,336.32,1430.0,329.2712,330.9441,329.2614,330.9441,1430.0
2023-06-22 09:55:00,336.87,337.06,335.69,335.69,6507.0,331.4853,331.6722,330.3241,330.3241,6507.0
2023-06-22 10:00:00,335.14,335.89,335.14,335.85,3978.0,329.7829,330.5209,329.7829,330.4816,3978.0
2023-06-22 10:05:00,335.72,335.82,335.01,335.48,7561.0,330.3537,330.4521,329.655,330.1175,7561.0
2023-06-22 10:10:00,335.89,336.15,335.89,336.15,990.0,330.5209,330.7768,330.5209,330.7768,990.0
2023-06-22 10:15:00,336.3,336.44,336.22,336.44,710.0,330.9244,331.0621,330.8457,331.0621,710.0
2023-06-22 10:20:00,336.13,336.13,335.73,335.73,500.0,330.7571,330.7571,330.3635,330.3635,500.0
2023-06-22 10:25:00,334.94,335.42,334.94,335.42,1100.0,329.5861,330.0585,329.5861,330.0585,1100.0
2023-06-22 10:30:00,335.42,335.81,335.3,335.8,4724.0,330.0585,330.4422,329.9404,330.4324,4724.0
2023-06-22 10:35:00,335.69,335.69,335.24,335.25,4329.0,330.3241,330.3241,329.8813,329.8912,4329.0
2023-06-22 10:40:00,335.23,335.51,334.56,334.92,3483.0,329.8715,330.147,329.2122,329.5664,3483.0
2023-06-22 10:45:00,334.66,334.82,334.45,334.82,1148.0,329.3106,329.468,329.104,329.468,1148.0
2023-06-22 10:50:00,334.64,335.2,334.63,334.77,3283.0,329.2909,329.842,329.2811,329.4188,3283.0
2023-06-22 10:55:00,334.5,334.5,334.49,334.49,596.0,329.1532,329.1532,329.1433,329.1433,596.0
2023-06-22 11:00:00,334.52,334.77,334.52,334.76,4116.0,329.1728,329.4188,329.1728,329.409,4116.0
2023-06-22 11:05:00,334.67,335.09,334.67,334.87,2339.0,329.3204,329.7337,329.3204,329.5172,2339.0
2023-06-22 11:10:00,334.65,334.65,334.26,334.49,1118.0,329.3008,329.3008,328.917,329.1433,1118.0
2023-06-22 11:15:00,334.49,334.75,334.44,334.75,3353.0,329.1433,329.3992,329.0941,329.3992,3353.0
2023-06-22 11:20:00,334.77,334.77,334.34,334.36,1110.0,329.4188,329.4188,328.9957,329.0154,1110.0
2023-06-22 11:25:00,334.47,334.6,334.1,334.1,967.0,329.1236,329.2516,328.7596,328.7596,967.0
2023-06-22 11:30:00,334.0,334.37,334.0,334.04,3003.0,328.6612,329.0252,328.6612,328.7005,3003.0
2023-06-22 11:35:00,334.08,334.08,333.82,333.95,10825.0,328.7399,328.7399,328.484,328.612,10825.0
2023-06-22 11:40:00,334.02,334.32,333.95,334.06,7551.0,328.6808,328.976,328.612,328.7202,7551.0
2023-06-22 11:45:00,334.04,334.85,334.0,334.71,2400.0,328.7005,329.4976,328.6612,329.3598,2400.0
2023-06-22 11:50:00,334.94,335.04,334.15,334.27,2016.0,329.5861,329.6845,328.8088,328.9268,2016.0
2023-06-22 11:55:00,334.43,335.43,334.43,334.77,3962.0,329.0843,330.0683,329.0843,329.4188,3962.0
2023-06-22 12:00:00,334.3,334.34,334.05,334.18,1155.0,328.9564,328.9957,328.7104,328.8383,1155.0
2023-06-22 12:05:00,334.14,334.54,334.14,334.54,1729.0,328.7989,329.1925,328.7989,329.1925,1729.0
2023-06-22 12:10:00,334.58,334.73,334.46,334.73,3367.0,329.2319,329.3795,329.1138,329.3795,3367.0
2023-06-22 12:15:00,334.72,335.19,334.66,335.15,1746.0,329.3696,329.8321,329.3106,329.7928,1746.0
2023-06-22 12:20:00,335.22,335.51,335.15,335.51,4352.0,329.8617,330.147,329.7928,330.147,4352.0
2023-06-22 12:25:00,335.33,335.34,334.87,334.87,1873.0,329.9699,329.9797,329.5172,329.5172,1873.0
2023-06-22 12:30:00,335.02,335.18,334.95,335.18,1650.0,329.6648,329.8223,329.596,329.8223,1650.0
2023-06-22 12:35:00,335.12,335.34,335.12,335.14,2500.0,329.7632,329.9797,329.7632,329.7829,2500.0
2023-06-22 12:40:00,335.11,335.28,335.11,335.27,906.0,329.7534,329.9207,329.7534,329.9109,906.0
2023-06-22 12:45:00,335.27,335.28,335.07,335.07,1505.0,329.9109,329.9207,329.714,329.714,1505.0
2023-06-22 12:50:00,335.17,335.17,334.87,334.87,774.0,329.8125,329.8125,329.5172,329.5172,774.0
2023-06-22 12:55:00,334.89,335.17,334.85,335.17,2021.0,329.5369,329.8125,329.4976,329.8125,2021.0
2023-06-22 13:00:00,335.04,335.05,334.41,334.54,1491.0,329.6845,329.6944,329.0646,329.1925,1491.0
2023-06-22 13:05:00,334.54,334.67,334.36,334.36,1900.0,329.1925,329.3204,329.0154,329.0154,1900.0
2023-06-22 13:10:00,334.34,334.64,334.33,334.33,1603.0,328.9957,329.2909,328.9859,328.9859,1603.0
2023-06-22 13:15:00,334.49,334.53,334.42,334.42,800.0,329.1433,329.1827,329.0744,329.0744,800.0
2023-06-22 13:20:00,334.54,334.73,334.54,334.73,1162.0,329.1925,329.3795,329.1925,329.3795,1162.0
2023-06-22 13:25:00,334.86,335.2,334.86,335.19,972.0,329.5074,329.842,329.5074,329.8321,972.0
2023-06-22 13:30:00,335.09,335.11,334.82,334.87,4174.0,329.7337,329.7534,329.468,329.5172,4174.0
2023-06-22 13:35:00,334.96,335.1,334.95,335.1,6706.0,329.6058,329.7436,329.596,329.7436,6706.0
2023-06-22 13:40:00,335.21,335.54,335.21,335.46,700.0,329.8518,330.1765,329.8518,330.0978,700.0
2023-06-22 13:45:00,335.37,335.46,335.27,335.46,912.0,330.0093,330.0978,329.9109,330.0978,912.0
2023-06-22 13:50:00,335.34,335.54,335.23,335.23,1590.0,329.9797,330.1765,329.8715,329.8715,1590.0
2023-06-22 13:55:00,335.49,335.6,335.48,335.6,400.0,330.1273,330.2356,330.1175,330.2356,400.0
2023-06-22 14:00:00,335.69,335.7,335.56,335.7,1250.0,330.3241,330.334,330.1962,330.334,1250.0
2023-06-22 14:05:00,335.6,335.71,335.56,335.56,1281.0,330.2356,330.3438,330.1962,330.1962,1281.0
2023-06-22 14:10:00,335.56,335.64,335.39,335.39,1000.0,330.1962,330.2749,330.0289,330.0289,1000.0
2023-06-22 14:15:00,335.48,335.6,335.32,335.41,6597.0,330.1175,330.2356,329.9601,330.0486,6597.0
2023-06-22 14:20:00,335.41,335.72,335.41,335.51,3072.0,330.0486,330.3537,330.0486,330.147,3072.0
2023-06-22 14:25:00,335.62,335.71,335.38,335.71,17487.0,330.2553,330.3438,330.0191,330.3438,17487.0
2023-06-22 14:30:00,335.63,336.31,335.63,336.16,3213.0,330.2651,330.9342,330.2651,330.7866,3213.0
2023-06-22 14:35:00,336.16,336.16,335.72,335.82,14069.0,330.7866,330.7866,330.3537,330.4521,14069.0
2023-06-22 14:40:00,335.75,335.92,335.53,335.7,16648.0,330.3832,330.5505,330.1667,330.334,16648.0
2023-06-22 14:45:00,335.73,335.73,335.56,335.56,1000.0,330.3635,330.3635,330.1962,330.1962,1000.0
2023-06-22 14:50:00,335.69,335.73,335.65,335.67,500.0,330.3241,330.3635,330.2848,330.3045,500.0
2023-06-22 14:55:00,335.72,335.72,335.52,335.57,4742.0,330.3537,330.3537,330.1569,330.2061,4742.0
2023-06-22 15:00:00,335.71,335.71,335.34,335.35,5052.0,330.3438,330.3438,329.9797,329.9896,5052.0
2023-06-22 15:05:00,335.25,335.33,335.21,335.29,3103.0,329.8912,329.9699,329.8518,329.9305,3103.0
2023-06-22 15:10:00,335.24,335.48,335.24,335.47,3324.0,329.8813,330.1175,329.8813,330.1077,3324.0
2023-06-22 15:15:00,335.34,335.36,335.18,335.18,1600.0,329.9797,329.9994,329.8223,329.8223,1600.0
2023-06-22 15:20:00,335.29,335.29,334.95,335.12,4835.0,329.9305,329.9305,329.596,329.7632,4835.0
2023-06-22 15:25:00,335.2,335.32,335.09,335.09,3215.0,329.842,329.9601,329.7337,329.7337,3215.0
2023-06-22 15:30:00,335.05,335.08,334.8,335.05,7384.0,329.6944,329.7239,329.4484,329.6944,7384.0
2023-06-22 15:35:00,335.01,335.05,334.88,335.02,12858.0,329.655,329.6944,329.5271,329.6648,12858.0
2023-06-22 15:40:00,335.02,335.22,334.95,335.13,14416.0,329.6648,329.8617,329.596,329.7731,14416.0
2023-06-22 15:45:00,335.14,335.19,334.69,335.0,16444.0,329.7829,329.8321,329.3401,329.6452,16444.0
2023-06-22 15:50:00,335.0,335.48,335.0,335.48,16476.0,329.6452,330.1175,329.6452,330.1175,16476.0
2023-06-22 15:55:00,335.53,335.95,335.43,335.85,55174.0,330.1667,330.58,330.0683,330.4816,55174.0
2023-06-23 09:30:00,333.55,334.99,331.62,334.99,20114.0,328.2183,329.6353,326.3192,329.6353,20114.0
2023-06-23 09:35:00,335.57,335.57,333.08,333.08,4346.0,330.2061,330.2061,327.7559,327.7559,4346.0
2023-06-23 09:40:00,333.69,334.42,333.66,334.15,13750.0,328.3561,329.0744,328.3266,328.8088,13750.0
2023-06-23 09:45:00,334.72,334.79,334.12,334.79,1646.0,329.3696,329.4385,328.7792,329.4385,1646.0
2023-06-23 09:50:00,334.96,335.81,334.57,335.77,5230.0,329.6058,330.4422,329.222,330.4029,5230.0
2023-06-23 09:55:00,335.68,336.27,335.68,336.02,3183.0,330.3143,330.8949,330.3143,330.6489,3183.0
2023-06-23 10:00:00,335.88,336.63,335.81,336.5,10720.0,330.5111,331.2491,330.4422,331.1212,10720.0
2023-06-23 10:05:00,336.62,337.41,336.54,336.87,4384.0,331.2393,332.0166,331.1606,331.4853,4384.0
2023-06-23 10:10:00,337.33,337.36,336.48,336.5,5493.0,331.9379,331.9674,331.1015,331.1212,5493.0
2023-06-23 10:15:00,336.45,336.56,336.42,336.55,3257.0,331.072,331.1802,331.0425,331.1704,3257.0
2023-06-23 10:20:00,336.65,336.65,336.38,336.5,1400.0,331.2688,331.2688,331.0031,331.1212,1400.0
2023-06-23 10:25:00,336.55,336.55,336.42,336.47,1400.0,331.1704,331.1704,331.0425,331.0917,1400.0
2023-06-23 10:30:00,336.54,336.79,336.53,336.72,1740.0,331.1606,331.4066,331.1507,331.3377,1740.0
2023-06-23 10:35:00,336.85,336.86,336.48,336.65,3171.0,331.4656,331.4754,331.1015,331.2688,3171.0
2023-06-23 10:40:00,336.95,337.27,336.95,337.25,1200.0,331.564,331.8789,331.564,331.8592,1200.0
2023-06-23 10:45:00,337.25,337.43,336.87,336.87,5500.0,331.8592,332.0363,331.4853,331.4853,5500.0
2023-06-23 10:50:00,336.68,336.68,336.15,336.4,2736.0,331.2983,331.2983,330.7768,331.0228,2736.0
2023-06-23 10:55:00,336.45,336.77,336.33,336.71,2000.0,331.072,331.3869,330.9539,331.3278,2000.0
2023-06-23 11:00:00,336.82,336.83,336.15,336.36,2403.0,331.4361,331.4459,330.7768,330.9834,2403.0
2023-06-23 11:05:00,336.3,336.36,336.0,336.17,3278.0,330.9244,330.9834,330.6292,330.7965,3278.0
2023-06-23 11:10:00,336.18,336.39,335.87,336.33,2117.0,330.8063,331.0129,330.5013,330.9539,2117.0
2023-06-23 11:15:00,336.39,336.62,336.26,336.26,2800.0,331.0129,331.2393,330.885,330.885,2800.0
2023-06-23 11:20:00,336.2,336.2,335.96,335.96,1600.0,330.826,330.826,330.5898,330.5898,1600.0
2023-06-23 11:25:00,335.9,336.0,335.66,335.9,2372.0,330.5308,330.6292,330.2946,330.5308,2372.0
2023-06-23 11:30:00,335.78,336.4,335.75,336.4,3086.0,330.4127,331.0228,330.3832,331.0228,3086.0
2023-06-23 11:35:00,336.4,336.81,336.4,336.64,1747.0,331.0228,331.4262,331.0228,331.259,1747.0
2023-06-23 11:40:00,336.53,336.76,336.52,336.75,600.0,331.1507,331.377,331.1409,331.3672,600.0
2023-06-23 11:45:00,336.86,337.39,336.82,337.36,2230.0,331.4754,331.997,331.4361,331.9674,2230.0
2023-06-23 11:50:00,337.36,337.36,337.1,337.1,1600.0,331.9674,331.9674,331.7116,331.7116,1600.0
2023-06-23 11:55:00,337.17,337.5,337.06,337.5,1647.0,331.7805,332.1052,331.6722,332.1052,1647.0
2023-06-23 12:00:00,337.49,337.61,337.03,337.03,3541.0,332.0954,332.2134,331.6427,331.6427,3541.0
2023-06-23 12:05:00,337.17,337.24,336.96,336.96,3200.0,331.7805,331.8494,331.5738,331.5738,3200.0
2023-06-23 12:10:00,336.96,337.0,336.57,336.81,2276.0,331.5738,331.6132,331.1901,331.4262,2276.0
2023-06-23 12:15:00,336.85,337.06,336.85,337.05,2128.0,331.4656,331.6722,331.4656,331.6624,2128.0
2023-06-23 12:20:00,337.05,337.05,336.73,336.82,2581.0,331.6624,331.6624,331.3475,331.4361,2581.0
2023-06-23 12:25:00,336.99,337.02,336.9,336.9,1000.0,331.6034,331.6329,331.5148,331.5148,1000.0
2023-06-23 12:30:00,336.95,337.0,336.73,336.73,2300.0,331.564,331.6132,331.3475,331.3475,2300.0
2023-06-23 12:35:00,336.69,336.71,336.48,336.48,1500.0,331.3082,331.3278,331.1015,331.1015,1500.0
2023-06-23 12:40:00,336.54,336.55,336.36,336.36,2006.0,331.1606,331.1704,330.9834,330.9834,2006.0
2023-06-23 12:45:00,336.29,336.38,336.28,336.28,1803.0,330.9145,331.0031,330.9047,330.9047,1803.0
2023-06-23 12:50:00,336.24,336.27,336.14,336.19,1200.0,330.8653,330.8949,330.7669,330.8161,1200.0
2023-06-23 12:55:00,336.03,336.04,335.69,335.78,3234.0,330.6587,330.6685,330.3241,330.4127,3234.0
2023-06-23 13:00:00,335.81,335.89,335.7,335.79,1772.0,330.4422,330.5209,330.334,330.4225,1772.0
2023-06-23 13:05:00,335.79,335.93,335.71,335.93,3050.0,330.4225,330.5603,330.3438,330.5603,3050.0
2023-06-23 13:10:00,335.81,335.87,335.7,335.7,1600.0,330.4422,330.5013,330.334,330.334,1600.0
2023-06-23 13:15:00,335.67,335.67,335.42,335.53,967.0,330.3045,330.3045,330.0585,330.1667,967.0
2023-06-23 13:20:00,335.52,335.73,335.51,335.73,3064.0,330.1569,330.3635,330.147,330.3635,3064.0
2023-06-23 13:25:00,335.75,335.83,335.59,335.82,3612.0,330.3832,330.4619,330.2257,330.4521,3612.0
2023-06-23 13:30:00,335.8,335.85,335.75,335.81,6188.0,330.4324,330.4816,330.3832,330.4422,6188.0
2023-06-23 13:35:00,335.86,336.3,335.85,336.3,2887.0,330.4914,330.9244,330.4816,330.9244,2887.0
2023-06-23 13:40:00,336.62,336.72,336.32,336.32,2596.0,331.2393,331.3377,330.9441,330.9441,2596.0
2023-06-23 13:45:00,336.19,336.19,335.93,336.01,2175.0,330.8161,330.8161,330.5603,330.639,2175.0
2023-06-23 13:50:00,335.98,336.02,335.83,335.83,1498.0,330.6095,330.6489,330.4619,330.4619,1498.0
2023-06-23 13:55:00,335.74,335.83,335.72,335.72,1719.0,330.3733,330.4619,330.3537,330.3537,1719.0
2023-06-23 14:00:00,335.72,336.48,335.72,336.48,17634.0,330.3537,331.1015,330.3537,331.1015,17634.0
2023-06-23 14:05:00,336.35,336.62,336.16,336.17,1911.0,330.9736,331.2393,330.7866,330.7965,1911.0
2023-06-23 14:10:00,336.14,336.36,336.13,336.36,916.0,330.7669,330.9834,330.7571,330.9834,916.0
2023-06-23 14:15:00,336.41,336.41,335.96,336.32,5824.0,331.0326,331.0326,330.5898,330.9441,5824.0
2023-06-23 14:20:00,336.33,336.58,336.33,336.58,970.0,330.9539,331.1999,330.9539,331.1999,970.0
2023-06-23 14:25:00,336.84,336.84,336.44,336.47,1911.0,331.4558,331.4558,331.0621,331.0917,1911.0
2023-06-23 14:30:00,336.45,336.56,336.36,336.5,3107.0,331.072,331.1802,330.9834,331.1212,3107.0
2023-06-23 14:35:00,336.62,336.73,336.34,336.34,1908.0,331.2393,331.3475,330.9637,330.9637,1908.0
2023-06-23 14:40:00,336.4,336.54,336.05,336.16,4186.0,331.0228,331.1606,330.6784,330.7866,4186.0
2023-06-23 14:45:00,336.16,336.17,335.8,335.81,3400.0,330.7866,330.7965,330.4324,330.4422,3400.0
2023-06-23 14:50:00,335.85,335.92,335.51,335.65,4691.0,330.4816,330.5505,330.147,330.2848,4691.0
2023-06-23 14:55:00,335.65,336.2,335.65,336.11,4600.0,330.2848,330.826,330.2848,330.7374,4600.0
2023-06-23 15:00:00,336.06,336.52,336.06,336.52,8195.0,330.6882,331.1409,330.6882,331.1409,8195.0
2023-06-23 15:05:00,336.65,337.24,336.63,336.97,8864.0,331.2688,331.8494,331.2491,331.5837,8864.0
2023-06-23 15:10:00,337.29,337.43,337.17,337.31,2245.0,331.8986,332.0363,331.7805,331.9182,2245.0
2023-06-23 15:15:00,337.35,337.44,337.11,337.44,2467.0,331.9576,332.0462,331.7214,332.0462,2467.0
2023-06-23 15:20:00,337.49,337.49,336.68,336.73,5638.0,332.0954,332.0954,331.2983,331.3475,5638.0
2023-06-23 15:25:00,336.65,336.88,336.54,336.87,2385.0,331.2688,331.4951,331.1606,331.4853,2385.0
2023-06-23 15:30:00,336.86,336.9,336.48,336.49,6472.0,331.4754,331.5148,331.1015,331.1114,6472.0
2023-06-23 15:35:00,336.73,336.98,336.61,336.61,5079.0,331.3475,331.5935,331.2294,331.2294,5079.0
2023-06-23 15:40:00,336.66,336.99,336.48,336.93,8679.0,331.2786,331.6034,331.1015,331.5443,8679.0
2023-06-23 15:45:00,336.92,337.44,336.9,337.44,9928.0,331.5345,332.0462,331.5148,332.0462,9928.0
2023-06-23 15:50:00,337.33,338.23,336.94,337.58,35342.0,331.9379,332.8235,331.5542,332.1839,35342.0
2023-06-23 15:55:00,337.75,337.94,337.13,337.36,58115.0,332.3512,332.5382,331.7411,331.9674,58115.0
2023-06-26 09:30:00,336.59,337.21,336.59,337.06,8248.0,331.2098,331.8198,331.2098,331.6722,8248.0
2023-06-26 09:35:00,337.06,337.18,336.5,337.18,4946.0,331.6722,331.7903,331.1212,331.7903,4946.0
2023-06-26 09:40:00,337.34,337.4,336.74,336.8,4407.0,331.9478,332.0068,331.3574,331.4164,4407.0
2023-06-26 09:45:00,337.34,337.43,336.05,336.05,1715.0,331.9478,332.0363,330.6784,330.6784,1715.0
2023-06-26 09:50:00,336.38,336.54,336.28,336.37,900.0,331.0031,331.1606,330.9047,330.9933,900.0
2023-06-26 09:55:00,336.36,336.56,336.29,336.33,3448.0,330.9834,331.1802,330.9145,330.9539,3448.0
2023-06-26 10:00:00,336.16,336.32,335.93,335.93,1702.0,330.7866,330.9441,330.5603,330.5603,1702.0
2023-06-26 10:05:00,335.99,336.72,335.98,336.33,4156.0,330.6193,331.3377,330.6095,330.9539,4156.0
2023-06-26 10:10:00,336.08,336.48,335.78,336.42,2545.0,330.7079,331.1015,330.4127,331.0425,2545.0
2023-06-26 10:15:00,336.64,336.89,336.53,336.53,2593.0,331.259,331.505,331.1507,331.1507,2593.0
2023-06-26 10:20:00,336.47,336.47,336.01,336.13,1300.0,331.0917,331.0917,330.639,330.7571,1300.0
2023-06-26 10:25:00,336.14,336.33,336.0,336.0,1900.0,330.7669,330.9539,330.6292,330.6292,1900.0
2023-06-26 10:30:00,336.0,336.0,335.75,335.85,3740.0,330.6292,330.6292,330.3832,330.4816,3740.0
2023-06-26 10:35:00,335.85,335.85,335.61,335.61,1200.0,330.4816,330.4816,330.2454,330.2454,1200.0
2023-06-26 10:40:00,335.66,335.66,335.3,335.47,1900.0,330.2946,330.2946,329.9404,330.1077,1900.0
2023-06-26 10:45:00,335.44,335.56,335.32,335.55,1311.0,330.0781,330.1962,329.9601,330.1864,1311.0
2023-06-26 10:50:00,335.76,336.1,335.76,335.92,1828.0,330.393,330.7276,330.393,330.5505,1828.0
2023-06-26 10:55:00,336.02,336.2,336.02,336.17,500.0,330.6489,330.826,330.6489,330.7965,500.0
2023-06-26 11:00:00,336.23,336.27,336.23,336.27,1030.0,330.8555,330.8949,330.8555,330.8949,1030.0
2023-06-26 11:05:00,336.12,336.19,335.81,336.02,4225.0,330.7473,330.8161,330.4422,330.6489,4225.0
2023-06-26 11:10:00,336.11,336.11,335.89,335.92,1100.0,330.7374,330.7374,330.5209,330.5505,1100.0
2023-06-26 11:15:00,335.95,336.03,335.78,335.99,1230.0,330.58,330.6587,330.4127,330.6193,1230.0
2023-06-26 11:20:00,335.98,335.98,334.98,334.98,1900.0,330.6095,330.6095,329.6255,329.6255,1900.0
2023-06-26 11:25:00,334.97,335.15,334.96,335.15,1300.0,329.6156,329.7928,329.6058,329.7928,1300.0
2023-06-26 11:30:00,335.15,335.28,335.06,335.22,1079.0,329.7928,329.9207,329.7042,329.8617,1079.0
2023-06-26 11:35:00,335.29,335.51,335.29,335.41,3103.0,329.9305,330.147,329.9305,330.0486,3103.0
2023-06-26 11:40:00,335.43,335.87,335.4,335.43,7148.0,330.0683,330.5013,330.0388,330.0683,7148.0
2023-06-26 11:45:00,335.46,336.1,335.45,336.1,2700.0,330.0978,330.7276,330.088,330.7276,2700.0
2023-06-26 11:50:00,335.97,336.26,335.97,336.01,2324.0,330.5997,330.885,330.5997,330.639,2324.0
2023-06-26 11:55:00,336.0,336.2,335.91,336.2,1031.0,330.6292,330.826,330.5406,330.826,1031.0
2023-06-26 12:00:00,335.88,335.88,335.86,335.87,212.0,330.5111,330.5111,330.4914,330.5013,212.0
2023-06-26 12:05:00,335.83,335.83,335.12,335.12,1620.0,330.4619,330.4619,329.7632,329.7632,1620.0
2023-06-26 12:10:00,335.05,335.5,335.01,335.5,2300.0,329.6944,330.1372,329.655,330.1372,2300.0
2023-06-26 12:15:00,335.52,335.83,335.42,335.64,1800.0,330.1569,330.4619,330.0585,330.2749,1800.0
2023-06-26 12:20:00,335.68,335.82,335.67,335.82,400.0,330.3143,330.4521,330.3045,330.4521,400.0
2023-06-26 12:25:00,335.99,336.1,335.75,335.87,2414.0,330.6193,330.7276,330.3832,330.5013,2414.0
2023-06-26 12:30:00,335.82,335.82,335.28,335.38,759.0,330.4521,330.4521,329.9207,330.0191,759.0
2023-06-26 12:35:00,335.35,335.5,335.27,335.5,3526.0,329.9896,330.1372,329.9109,330.1372,3526.0
2023-06-26 12:40:00,335.25,335.36,335.14,335.36,400.0,329.8912,329.9994,329.7829,329.9994,400.0
2023-06-26 12:45:00,335.56,335.71,335.56,335.67,1262.0,330.1962,330.3438,330.1962,330.3045,1262.0
2023-06-26 12:50:00,335.82,335.87,335.65,335.8,1300.0,330.4521,330.5013,330.2848,330.4324,1300.0
2023-06-26 12:55:00,335.72,336.16,335.72,336.16,500.0,330.3537,330.7866,330.3537,330.7866,500.0
2023-06-26 13:00:00,336.08,336.08,335.78,335.79,1350.0,330.7079,330.7079,330.4127,330.4225,1350.0
2023-06-26 13:05:00,335.79,335.79,335.35,335.42,1264.0,330.4225,330.4225,329.9896,330.0585,1264.0
2023-06-26 13:10:00,335.45,335.7,335.44,335.61,1300.0,330.088,330.334,330.0781,330.2454,1300.0
2023-06-26 13:15:00,335.76,335.91,335.76,335.85,1231.0,330.393,330.5406,330.393,330.4816,1231.0
2023-06-26 13:20:00,335.84,335.86,335.46,335.46,3181.0,330.4717,330.4914,330.0978,330.0978,3181.0
2023-06-26 13:25:00,335.41,335.76,335.26,335.7,3916.0,330.0486,330.393,329.901,330.334,3916.0
2023-06-26 13:30:00,335.71,335.78,335.46,335.56,1600.0,330.3438,330.4127,330.0978,330.1962,1600.0
2023-06-26 13:35:00,335.35,335.59,335.3,335.49,2462.0,329.9896,330.2257,329.9404,330.1273,2462.0
2023-06-26 13:40:00,335.63,335.64,335.33,335.47,1200.0,330.2651,330.2749,329.9699,330.1077,1200.0
2023-06-26 13:45:00,335.5,335.81,335.49,335.8,2213.0,330.1372,330.4422,330.1273,330.4324,2213.0
2023-06-26 13:50:00,335.78,335.78,335.25,335.27,2054.0,330.4127,330.4127,329.8912,329.9109,2054.0
2023-06-26 13:55:00,335.4,335.73,335.3,335.73,1398.0,330.0388,330.3635,329.9404,330.3635,1398.0
2023-06-26 14:00:00,335.51,335.64,335.28,335.63,1663.0,330.147,330.2749,329.9207,330.2651,1663.0
2023-06-26 14:05:00,335.61,335.61,335.38,335.38,808.0,330.2454,330.2454,330.0191,330.0191,808.0
2023-06-26 14:10:00,335.49,335.49,335.45,335.45,500.0,330.1273,330.1273,330.088,330.088,500.0
2023-06-26 14:15:00,335.34,335.34,335.11,335.16,2431.0,329.9797,329.9797,329.7534,329.8026,2431.0
2023-06-26 14:20:00,335.08,335.08,334.93,334.94,800.0,329.7239,329.7239,329.5763,329.5861,800.0
2023-06-26 14:25:00,334.89,335.09,334.84,335.04,2011.0,329.5369,329.7337,329.4877,329.6845,2011.0
2023-06-26 14:30:00,335.1,335.23,334.95,335.23,4808.0,329.7436,329.8715,329.596,329.8715,4808.0
2023-06-26 14:35:00,335.23,335.45,335.21,335.45,1672.0,329.8715,330.088,329.8518,330.088,1672.0
2023-06-26 14:40:00,335.4,335.4,335.17,335.17,910.0,330.0388,330.0388,329.8125,329.8125,910.0
2023-06-26 14:45:00,335.33,335.39,335.13,335.31,1201.0,329.9699,330.0289,329.7731,329.9502,1201.0
2023-06-26 14:50:00,335.32,335.32,335.11,335.21,2077.0,329.9601,329.9601,329.7534,329.8518,2077.0
2023-06-26 14:55:00,335.16,335.35,335.11,335.35,800.0,329.8026,329.9896,329.7534,329.9896,800.0
2023-06-26 15:00:00,335.37,335.43,335.2,335.24,803.0,330.0093,330.0683,329.842,329.8813,803.0
2023-06-26 15:05:00,335.27,335.27,334.79,334.86,2902.0,329.9109,329.9109,329.4385,329.5074,2902.0
2023-06-26 15:10:00,334.8,334.86,334.75,334.86,1000.0,329.4484,329.5074,329.3992,329.5074,1000.0
2023-06-26 15:15:00,334.8,334.84,334.74,334.74,1353.0,329.4484,329.4877,329.3893,329.3893,1353.0
2023-06-26 15:20:00,334.73,334.81,334.47,334.7,2207.0,329.3795,329.4582,329.1236,329.35,2207.0
2023-06-26 15:25:00,334.72,335.14,334.71,335.1,2544.0,329.3696,329.7829,329.3598,329.7436,2544.0
2023-06-26 15:30:00,335.06,335.49,334.98,335.42,2295.0,329.7042,330.1273,329.6255,330.0585,2295.0
2023-06-26 15:35:00,335.48,335.79,335.47,335.78,1400.0,330.1175,330.4225,330.1077,330.4127,1400.0
2023-06-26 15:40:00,335.91,335.91,335.66,335.66,4472.0,330.5406,330.5406,330.2946,330.2946,4472.0
2023-06-26 15:45:00,335.6,335.6,335.16,335.36,4247.0,330.2356,330.2356,329.8026,329.9994,4247.0
2023-06-26 15:50:00,335.28,335.37,334.93,335.09,9851.0,329.9207,330.0093,329.5763,329.7337,9851.0
2023-06-26 15:55:00,335.16,335.24,334.18,334.81,37216.0,329.8026,329.8813,328.8383,329.4582,37216.0
2023-06-27 09:30:00,336.95,336.95,336.95,336.95,6478.0,331.564,331.564,331.564,331.564,6478.0
2023-06-27 09:35:00,336.56,337.24,336.56,337.16,2100.0,331.1802,331.8494,331.1802,331.7706,2100.0
2023-06-27 09:40:00,337.19,337.19,337.18,337.19,100.0,331.8002,331.8002,331.7903,331.8002,100.0
2023-06-27 09:45:00,336.61,336.67,336.17,336.49,600.0,331.2294,331.2885,330.7965,331.1114,600.0
2023-06-27 09:50:00,336.45,336.62,336.31,336.31,1413.0,331.072,331.2393,330.9342,330.9342,1413.0
2023-06-27 09:55:00,336.2,336.23,335.84,336.03,400.0,330.826,330.8555,330.4717,330.6587,400.0
2023-06-27 10:00:00,335.86,336.27,335.72,336.13,3059.0,330.4914,330.8949,330.3537,330.7571,3059.0
2023-06-27 10:05:00,335.95,336.24,335.91,336.24,1461.0,330.58,330.8653,330.5406,330.8653,1461.0
2023-06-27 10:10:00,336.32,336.68,336.11,336.68,3106.0,330.9441,331.2983,330.7374,331.2983,3106.0
2023-06-27 10:15:00,336.51,337.01,336.49,336.87,4356.0,331.131,331.623,331.1114,331.4853,4356.0
2023-06-27 10:20:00,336.96,336.96,336.72,336.76,1065.0,331.5738,331.5738,331.3377,331.377,1065.0
2023-06-27 10:25:00,336.62,337.0,336.61,336.81,2000.0,331.2393,331.6132,331.2294,331.4262,2000.0
2023-06-27 10:30:00,336.48,336.96,336.42,336.96,1302.0,331.1015,331.5738,331.0425,331.5738,1302.0
2023-06-27 10:35:00,336.96,336.99,336.62,336.7,800.0,331.5738,331.6034,331.2393,331.318,800.0
2023-06-27 10:40:00,336.55,336.55,336.23,336.24,400.0,331.1704,331.1704,330.8555,330.8653,400.0
2023-06-27 10:45:00,336.38,336.7,336.38,336.63,924.0,331.0031,331.318,331.0031,331.2491,924.0
2023-06-27 10:50:00,336.88,336.89,336.7,336.82,1027.0,331.4951,331.505,331.318,331.4361,1027.0
2023-06-27 10:55:00,336.69,337.39,336.69,337.39,2000.0,331.3082,331.997,331.3082,331.997,2000.0
2023-06-27 11:00:00,337.5,337.5,336.9,337.05,1700.0,332.1052,332.1052,331.5148,331.6624,1700.0
2023-06-27 11:05:00,337.29,337.29,337.28,337.29,100.0,331.8986,331.8986,331.8887,331.8986,100.0
2023-06-27 11:10:00,337.12,337.12,336.93,336.94,1121.0,331.7313,331.7313,331.5443,331.5542,1121.0
2023-06-27 11:15:00,337.05,337.47,336.84,337.47,1520.0,331.6624,332.0757,331.4558,332.0757,1520.0
2023-06-27 11:20:00,337.47,337.52,337.34,337.46,1119.0,332.0757,332.1249,331.9478,332.0658,1119.0
2023-06-27 11:25:00,337.44,337.52,337.2,337.36,2700.0,332.0462,332.1249,331.81,331.9674,2700.0
2023-06-27 11:30:00,337.59,337.59,337.38,337.48,1866.0,332.1938,332.1938,331.9871,332.0855,1866.0
2023-06-27 11:35:00,337.48,337.49,337.0,337.0,3008.0,332.0855,332.0954,331.6132,331.6132,3008.0
2023-06-27 11:40:00,336.91,336.91,336.53,336.76,1006.0,331.5246,331.5246,331.1507,331.377,1006.0
2023-06-27 11:45:00,336.93,337.1,336.8,337.1,2401.0,331.5443,331.7116,331.4164,331.7116,2401.0
2023-06-27 11:50:00,337.1,337.58,336.98,337.47,965.0,331.7116,332.1839,331.5935,332.0757,965.0
2023-06-27 11:55:00,337.47,337.47,337.14,337.15,1600.0,332.0757,332.0757,331.751,331.7608,1600.0
2023-06-27 12:00:00,337.15,337.95,337.09,337.85,6710.0,331.7608,332.548,331.7018,332.4496,6710.0
2023-06-27 12:05:00,338.08,338.08,338.08,338.08,100.0,332.6759,332.6759,332.6759,332.6759,100.0
2023-06-27 12:10:00,338.09,338.1,337.99,338.1,600.0,332.6858,332.6956,332.5874,332.6956,600.0
2023-06-27 12:15:00,338.2,338.2,337.88,337.88,1000.0,332.794,332.794,332.4791,332.4791,1000.0
2023-06-27 12:20:00,337.99,338.13,337.83,337.97,2375.0,332.5874,332.7251,332.4299,332.5677,2375.0
2023-06-27 12:25:00,338.01,338.02,337.94,337.97,600.0,332.6071,332.6169,332.5382,332.5677,600.0
2023-06-27 12:30:00,338.0,338.07,337.85,338.07,1500.0,332.5972,332.6661,332.4496,332.6661,1500.0
2023-06-27 12:35:00,338.07,338.43,338.06,338.43,722.0,332.6661,333.0203,332.6563,333.0203,722.0
2023-06-27 12:40:00,338.64,338.64,338.53,338.54,400.0,333.227,333.227,333.1187,333.1286,400.0
2023-06-27 12:45:00,338.64,338.76,338.64,338.76,300.0,333.227,333.3451,333.227,333.3451,300.0
2023-06-27 12:50:00,338.74,338.74,338.73,338.74,100.0,333.3254,333.3254,333.3155,333.3254,100.0
2023-06-27 12:55:00,338.71,338.74,338.47,338.68,997.0,333.2959,333.3254,333.0597,333.2663,997.0
2023-06-27 13:00:00,338.69,338.69,338.69,338.69,100.0,333.2762,333.2762,333.2762,333.2762,100.0
2023-06-27 13:05:00,338.49,338.49,338.28,338.28,1304.0,333.0794,333.0794,332.8727,332.8727,1304.0
2023-06-27 13:10:00,338.34,338.49,338.21,338.38,1500.0,332.9318,333.0794,332.8039,332.9711,1500.0
2023-06-27 13:15:00,338.38,338.38,338.38,338.38,0.0,332.9711,332.9711,332.9711,332.9711,0.0
2023-06-27 13:20:00,338.52,338.8,338.52,338.8,300.0,333.1089,333.3844,333.1089,333.3844,300.0
2023-06-27 13:25:00,338.81,338.81,338.76,338.8,400.0,333.3943,333.3943,333.3451,333.3844,400.0
2023-06-27 13:30:00,338.71,338.83,338.71,338.82,300.0,333.2959,333.4139,333.2959,333.4041,300.0
2023-06-27 13:35:00,338.82,338.82,338.82,338.82,100.0,333.4041,333.4041,333.4041,333.4041,100.0
2023-06-27 13:40:00,338.97,339.19,338.87,339.19,9527.0,333.5517,333.7682,333.4533,333.7682,9527.0
2023-06-27 13:45:00,339.06,339.13,338.97,339.07,2912.0,333.6403,333.7092,333.5517,333.6501,2912.0
2023-06-27 13:50:00,339.17,339.24,339.06,339.24,900.0,333.7485,333.8174,333.6403,333.8174,900.0
2023-06-27 13:55:00,339.1,339.28,339.1,339.28,1000.0,333.6796,333.8568,333.6796,333.8568,1000.0
2023-06-27 14:00:00,339.34,339.54,339.25,339.37,1859.0,333.9158,334.1126,333.8272,333.9453,1859.0
2023-06-27 14:05:00,339.37,339.41,339.32,339.41,406.0,333.9453,333.9847,333.8961,333.9847,406.0
2023-06-27 14:10:00,339.48,339.48,339.4,339.43,1900.0,334.0536,334.0536,333.9748,334.0044,1900.0
2023-06-27 14:15:00,339.48,339.54,339.27,339.38,900.0,334.0536,334.1126,333.8469,333.9552,900.0
2023-06-27 14:20:00,339.38,339.57,339.33,339.34,2246.0,333.9552,334.1421,333.906,333.9158,2246.0
2023-06-27 14:25:00,339.34,339.46,339.33,339.33,400.0,333.9158,334.0339,333.906,333.906,400.0
2023-06-27 14:30:00,339.42,339.42,339.32,339.42,500.0,333.9945,333.9945,333.8961,333.9945,500.0
2023-06-27 14:35:00,339.42,339.42,339.15,339.29,1326.0,333.9945,333.9945,333.7288,333.8666,1326.0
2023-06-27 14:40:00,339.13,339.25,338.96,339.25,1100.0,333.7092,333.8272,333.5419,333.8272,1100.0
2023-06-27 14:45:00,339.13,339.15,339.03,339.15,1400.0,333.7092,333.7288,333.6107,333.7288,1400.0
2023-06-27 14:50:00,339.05,339.18,338.95,338.95,901.0,333.6304,333.7584,333.532,333.532,901.0
2023-06-27 14:55:00,339.06,339.06,338.7,338.8,1900.0,333.6403,333.6403,333.286,333.3844,1900.0
2023-06-27 15:00:00,338.89,339.09,338.83,338.95,5160.0,333.473,333.6698,333.4139,333.532,5160.0
2023-06-27 15:05:00,339.05,339.29,338.98,339.1,2504.0,333.6304,333.8666,333.5615,333.6796,2504.0
2023-06-27 15:10:00,339.2,339.2,338.98,339.09,1608.0,333.778,333.778,333.5615,333.6698,1608.0
2023-06-27 15:15:00,339.18,339.22,339.07,339.07,700.0,333.7584,333.7977,333.6501,333.6501,700.0
2023-06-27 15:20:00,339.16,339.16,338.88,338.95,3580.0,333.7387,333.7387,333.4631,333.532,3580.0
2023-06-27 15:25:00,339.04,339.46,338.96,339.46,3350.0,333.6206,334.0339,333.5419,334.0339,3350.0
2023-06-27 15:30:00,339.44,339.62,339.2,339.2,2240.0,334.0142,334.1913,333.778,333.778,2240.0
2023-06-27 15:35:00,339.26,339.26,338.93,338.94,4374.0,333.8371,333.8371,333.5123,333.5222,4374.0
2023-06-27 15:40:00,339.02,339.36,338.98,339.36,2362.0,333.6009,333.9355,333.5615,333.9355,2362.0
2023-06-27 15:45:00,339.37,339.45,339.25,339.35,3183.0,333.9453,334.024,333.8272,333.9256,3183.0
2023-06-27 15:50:00,339.24,339.3,338.77,338.8,5947.0,333.8174,333.8764,333.3549,333.3844,5947.0
2023-06-27 15:55:00,338.92,339.06,338.55,338.78,19653.0,333.5025,333.6403,333.1384,333.3647,19653.0
2023-06-28 09:30:00,338.77,339.44,337.67,337.67,8408.0,333.3549,334.0142,332.2725,332.2725,8408.0
2023-06-28 09:35:00,337.27,338.92,337.27,338.92,3498.0,331.8789,333.5025,331.8789,333.5025,3498.0
2023-06-28 09:40:00,338.75,338.75,338.19,338.19,1206.0,333.3352,333.3352,332.7842,332.7842,1206.0
2023-06-28 09:45:00,338.2,338.2,338.08,338.2,335.0,332.794,332.794,332.6759,332.794,335.0
2023-06-28 09:50:00,338.25,338.9,338.25,338.39,1415.0,332.8432,333.4828,332.8432,332.981,1415.0
2023-06-28 09:55:00,338.69,338.99,338.54,338.78,5096.0,333.2762,333.5714,333.1286,333.3647,5096.0
2023-06-28 10:00:00,338.57,339.05,338.42,338.75,2899.0,333.1581,333.6304,333.0105,333.3352,2899.0
2023-06-28 10:05:00,339.06,339.26,338.74,339.21,3379.0,333.6403,333.8371,333.3254,333.7879,3379.0
2023-06-28 10:10:00,339.0,339.03,338.54,338.99,3668.0,333.5812,333.6107,333.1286,333.5714,3668.0
2023-06-28 10:15:00,339.19,339.35,338.96,339.3,1285.0,333.7682,333.9256,333.5419,333.8764,1285.0
2023-06-28 10:20:00,339.24,339.43,339.09,339.41,1489.0,333.8174,334.0044,333.6698,333.9847,1489.0
2023-06-28 10:25:00,339.24,339.8,339.23,339.68,3003.0,333.8174,334.3684,333.8076,334.2504,3003.0
2023-06-28 10:30:00,339.81,339.97,339.59,339.97,961.0,334.3783,334.5357,334.1618,334.5357,961.0
2023-06-28 10:35:00,340.0,340.55,340.0,340.46,1546.0,334.5652,335.1065,334.5652,335.0179,1546.0
2023-06-28 10:40:00,340.38,340.75,340.37,340.75,5507.0,334.9392,335.3033,334.9293,335.3033,5507.0
2023-06-28 10:45:00,340.57,340.85,340.46,340.8,1973.0,335.1261,335.4017,335.0179,335.3525,1973.0
2023-06-28 10:50:00,340.88,341.1,340.81,340.92,3203.0,335.4312,335.6477,335.3623,335.4705,3203.0
2023-06-28 10:55:00,340.92,340.97,340.37,340.37,9007.0,335.4705,335.5197,334.9293,334.9293,9007.0
2023-06-28 11:00:00,340.14,340.54,340.14,340.5,1433.0,334.703,335.0966,334.703,335.0573,1433.0
2023-06-28 11:05:00,340.49,340.77,340.49,340.68,554.0,335.0474,335.3229,335.0474,335.2344,554.0
2023-06-28 11:10:00,340.47,340.47,339.81,339.94,1052.0,335.0277,335.0277,334.3783,334.5062,1052.0
2023-06-28 11:15:00,340.05,340.59,340.04,340.59,2332.0,334.6144,335.1458,334.6046,335.1458,2332.0
2023-06-28 11:20:00,340.33,340.66,340.16,340.35,2629.0,334.89,335.2147,334.7227,334.9097,2629.0
2023-06-28 11:25:00,340.16,340.44,339.94,340.44,1876.0,334.7227,334.9982,334.5062,334.9982,1876.0
2023-06-28 11:30:00,340.41,340.71,340.41,340.71,1484.0,334.9687,335.2639,334.9687,335.2639,1484.0
2023-06-28 11:35:00,340.54,340.98,340.53,340.98,1337.0,335.0966,335.5296,335.0868,335.5296,1337.0
2023-06-28 11:40:00,340.85,340.85,340.54,340.74,700.0,335.4017,335.4017,335.0966,335.2934,700.0
2023-06-28 11:45:00,340.69,340.69,340.34,340.51,2800.0,335.2442,335.2442,334.8998,335.0671,2800.0
2023-06-28 11:50:00,340.46,340.59,340.44,340.52,600.0,335.0179,335.1458,334.9982,335.0769,600.0
2023-06-28 11:55:00,340.47,340.47,340.37,340.37,200.0,335.0277,335.0277,334.9293,334.9293,200.0
2023-06-28 12:00:00,340.65,340.65,340.38,340.38,836.0,335.2049,335.2049,334.9392,334.9392,836.0
2023-06-28 12:05:00,340.5,340.65,340.38,340.46,2255.0,335.0573,335.2049,334.9392,335.0179,2255.0
2023-06-28 12:10:00,340.64,340.97,340.59,340.92,1851.0,335.195,335.5197,335.1458,335.4705,1851.0
2023-06-28 12:15:00,341.02,341.14,340.93,340.93,1000.0,335.5689,335.687,335.4804,335.4804,1000.0
2023-06-28 12:20:00,340.74,340.75,340.33,340.4,700.0,335.2934,335.3033,334.89,334.9589,700.0
2023-06-28 12:25:00,340.12,340.39,339.99,340.39,2199.0,334.6833,334.949,334.5554,334.949,2199.0
2023-06-28 12:30:00,340.25,340.45,340.09,340.33,4282.0,334.8112,335.0081,334.6538,334.89,4282.0
2023-06-28 12:35:00,340.27,340.27,340.23,340.23,273.0,334.8309,334.8309,334.7916,334.7916,273.0
2023-06-28 12:40:00,340.36,340.49,339.65,339.66,1933.0,334.9195,335.0474,334.2208,334.2307,1933.0
2023-06-28 12:45:00,339.6,340.63,339.6,340.17,4083.0,334.1716,335.1852,334.1716,334.7325,4083.0
2023-06-28 12:50:00,339.97,340.25,339.59,340.09,4840.0,334.5357,334.8112,334.1618,334.6538,4840.0
2023-06-28 12:55:00,340.11,340.17,339.89,340.17,500.0,334.6735,334.7325,334.457,334.7325,500.0
2023-06-28 13:00:00,340.15,340.33,339.99,340.32,5114.0,334.7128,334.89,334.5554,334.8801,5114.0
2023-06-28 13:05:00,340.25,340.5,339.98,340.5,920.0,334.8112,335.0573,334.5456,335.0573,920.0
2023-06-28 13:10:00,340.08,340.23,339.86,339.89,5259.0,334.644,334.7916,334.4275,334.457,5259.0
2023-06-28 13:15:00,340.05,340.11,339.87,340.04,2406.0,334.6144,334.6735,334.4373,334.6046,2406.0
2023-06-28 13:20:00,340.1,340.27,340.1,340.27,624.0,334.6636,334.8309,334.6636,334.8309,624.0
2023-06-28 13:25:00,340.37,340.47,340.34,340.47,919.0,334.9293,335.0277,334.8998,335.0277,919.0
2023-06-28 13:30:00,340.6,340.8,340.1,340.19,5056.0,335.1557,335.3525,334.6636,334.7522,5056.0
2023-06-28 13:35:00,339.99,339.99,339.72,339.83,1457.0,334.5554,334.5554,334.2897,334.398,1457.0
2023-06-28 13:40:00,339.71,339.83,339.6,339.82,10381.0,334.2799,334.398,334.1716,334.3881,10381.0
2023-06-28 13:45:00,339.7,339.8,339.59,339.79,3047.0,334.27,334.3684,334.1618,334.3586,3047.0
2023-06-28 13:50:00,339.72,339.88,339.63,339.82,1807.0,334.2897,334.4472,334.2012,334.3881,1807.0
2023-06-28 13:55:00,339.94,340.19,339.8,339.96,1399.0,334.5062,334.7522,334.3684,334.5259,1399.0
2023-06-28 14:00:00,340.03,340.15,340.03,340.15,205.0,334.5948,334.7128,334.5948,334.7128,205.0
2023-06-28 14:05:00,340.05,340.05,339.94,339.97,307.0,334.6144,334.6144,334.5062,334.5357,307.0
2023-06-28 14:10:00,339.86,340.12,339.85,339.88,1700.0,334.4275,334.6833,334.4176,334.4472,1700.0
2023-06-28 14:15:00,339.95,340.3,339.95,340.15,2065.0,334.516,334.8604,334.516,334.7128,2065.0
2023-06-28 14:20:00,340.09,340.12,339.96,339.96,500.0,334.6538,334.6833,334.5259,334.5259,500.0
2023-06-28 14:25:00,339.96,340.13,339.91,340.04,1700.0,334.5259,334.6932,334.4767,334.6046,1700.0
2023-06-28 14:30:00,340.0,340.0,339.85,339.88,1509.0,334.5652,334.5652,334.4176,334.4472,1509.0
2023-06-28 14:35:00,340.25,340.25,339.9,339.9,500.0,334.8112,334.8112,334.4668,334.4668,500.0
2023-06-28 14:40:00,340.11,340.52,340.1,340.52,719.0,334.6735,335.0769,334.6636,335.0769,719.0
2023-06-28 14:45:00,340.19,340.19,339.96,339.96,1855.0,334.7522,334.7522,334.5259,334.5259,1855.0
2023-06-28 14:50:00,339.92,340.01,339.87,339.94,2760.0,334.4865,334.5751,334.4373,334.5062,2760.0
2023-06-28 14:55:00,339.89,340.12,339.84,339.99,1945.0,334.457,334.6833,334.4078,334.5554,1945.0
2023-06-28 15:00:00,340.13,340.13,339.84,339.89,2901.0,334.6932,334.6932,334.4078,334.457,2901.0
2023-06-28 15:05:00,339.92,340.08,339.76,339.89,3900.0,334.4865,334.644,334.3291,334.457,3900.0
2023-06-28 15:10:00,340.05,340.54,340.05,340.39,1276.0,334.6144,335.0966,334.6144,334.949,1276.0
2023-06-28 15:15:00,340.34,340.57,340.34,340.57,940.0,334.8998,335.1261,334.8998,335.1261,940.0
2023-06-28 15:20:00,340.63,340.97,340.63,340.97,1800.0,335.1852,335.5197,335.1852,335.5197,1800.0
2023-06-28 15:25:00,340.85,340.85,340.53,340.53,2041.0,335.4017,335.4017,335.0868,335.0868,2041.0
2023-06-28 15:30:00,340.53,341.01,340.53,341.0,3357.0,335.0868,335.5591,335.0868,335.5493,3357.0
2023-06-28 15:35:00,340.81,341.0,340.79,340.92,5116.0,335.3623,335.5493,335.3426,335.4705,5116.0
2023-06-28 15:40:00,340.99,341.25,340.87,340.87,6314.0,335.5394,335.7953,335.4213,335.4213,6314.0
2023-06-28 15:45:00,340.85,341.72,340.78,341.58,10016.0,335.4017,336.2578,335.3328,336.12,10016.0
2023-06-28 15:50:00,341.52,341.75,341.26,341.31,13177.0,336.0609,336.2873,335.8051,335.8543,13177.0
2023-06-28 15:55:00,341.21,341.73,341.13,341.61,39324.0,335.7559,336.2676,335.6772,336.1495,39324.0
2023-06-29 09:30:00,341.88,341.88,340.42,341.38,14620.0,336.4152,336.4152,334.9785,335.9232,14620.0
2023-06-29 09:35:00,340.98,342.86,340.97,342.86,1318.0,335.5296,337.3795,335.5197,337.3795,1318.0
2023-06-29 09:40:00,342.57,342.58,341.16,341.16,1278.0,337.0942,337.104,335.7067,335.7067,1278.0
2023-06-29 09:45:00,341.47,342.2,341.41,342.16,2746.0,336.0117,336.7301,335.9527,336.6907,2746.0
2023-06-29 09:50:00,342.36,342.63,342.35,342.63,300.0,336.8875,337.1532,336.8777,337.1532,300.0
2023-06-29 09:55:00,342.64,342.79,342.37,342.77,775.0,337.163,337.3106,336.8974,337.291,775.0
2023-06-29 10:00:00,342.77,343.99,342.47,343.99,2682.0,337.291,338.4915,336.9958,338.4915,2682.0
2023-06-29 10:05:00,343.75,343.89,342.55,342.63,3904.0,338.2553,338.3931,337.0745,337.1532,3904.0
2023-06-29 10:10:00,342.56,342.97,342.26,342.97,2413.0,337.0843,337.4878,336.7891,337.4878,2413.0
2023-06-29 10:15:00,343.04,343.26,343.01,343.25,300.0,337.5567,337.7731,337.5271,337.7633,300.0
2023-06-29 10:20:00,343.12,343.31,342.69,342.69,800.0,337.6354,337.8223,337.2122,337.2122,800.0
2023-06-29 10:25:00,342.46,342.67,342.3,342.45,2362.0,336.9859,337.1926,336.8285,336.9761,2362.0
2023-06-29 10:30:00,342.45,342.45,342.13,342.42,1600.0,336.9761,336.9761,336.6612,336.9466,1600.0
2023-06-29 10:35:00,342.92,342.92,342.46,342.85,800.0,337.4386,337.4386,336.9859,337.3697,800.0
2023-06-29 10:40:00,343.0,343.0,342.53,342.53,331.0,337.5173,337.5173,337.0548,337.0548,331.0
2023-06-29 10:45:00,342.24,342.48,342.18,342.48,1161.0,336.7694,337.0056,336.7104,337.0056,1161.0
2023-06-29 10:50:00,342.46,342.46,342.46,342.46,100.0,336.9859,336.9859,336.9859,336.9859,100.0
2023-06-29 10:55:00,342.48,342.61,342.41,342.41,700.0,337.0056,337.1335,336.9367,336.9367,700.0
2023-06-29 11:00:00,342.38,342.65,342.38,342.65,1400.0,336.9072,337.1729,336.9072,337.1729,1400.0
2023-06-29 11:05:00,343.26,343.69,343.16,343.62,1837.0,337.7731,338.1963,337.6747,338.1274,1837.0
2023-06-29 11:10:00,343.64,344.2,343.64,344.09,1755.0,338.1471,338.6981,338.1471,338.5899,1755.0
2023-06-29 11:15:00,344.16,344.16,343.88,344.08,926.0,338.6587,338.6587,338.3832,338.58,926.0
2023-06-29 11:20:00,344.21,344.38,344.21,344.3,705.0,338.7079,338.8752,338.7079,338.7965,705.0
2023-06-29 11:25:00,344.47,344.84,344.45,344.52,1650.0,338.9638,339.3279,338.9441,339.013,1650.0
2023-06-29 11:30:00,344.54,344.54,343.96,343.97,800.0,339.0327,339.0327,338.4619,338.4718,800.0
2023-06-29 11:35:00,344.11,344.21,344.04,344.05,955.0,338.6095,338.7079,338.5407,338.5505,955.0
2023-06-29 11:40:00,344.33,344.62,343.85,344.02,3324.0,338.826,339.1114,338.3537,338.521,3324.0
2023-06-29 11:45:00,343.56,343.56,343.56,343.56,100.0,338.0683,338.0683,338.0683,338.0683,100.0
2023-06-29 11:50:00,343.86,344.34,343.85,344.34,1000.0,338.3635,338.8359,338.3537,338.8359,1000.0
2023-06-29 11:55:00,344.3,344.3,343.82,343.82,443.0,338.7965,338.7965,338.3242,338.3242,443.0
2023-06-29 12:00:00,344.11,344.18,343.94,343.94,1200.0,338.6095,338.6784,338.4423,338.4423,1200.0
2023-06-29 12:05:00,343.98,344.08,343.75,343.76,735.0,338.4816,338.58,338.2553,338.2651,735.0
2023-06-29 12:10:00,344.08,344.26,343.75,343.75,1129.0,338.58,338.7572,338.2553,338.2553,1129.0
2023-06-29 12:15:00,343.49,343.93,343.49,343.9,430.0,337.9995,338.4324,337.9995,338.4029,430.0
2023-06-29 12:20:00,344.21,344.21,344.21,344.21,230.0,338.7079,338.7079,338.7079,338.7079,230.0
2023-06-29 12:25:00,344.3,344.46,344.29,344.46,200.0,338.7965,338.954,338.7867,338.954,200.0
2023-06-29 12:30:00,344.69,344.69,344.68,344.69,100.0,339.1803,339.1803,339.1704,339.1803,100.0
2023-06-29 12:35:00,344.41,344.41,343.81,344.09,7450.0,338.9048,338.9048,338.3143,338.5899,7450.0
2023-06-29 12:40:00,344.03,344.08,343.96,344.05,1392.0,338.5308,338.58,338.4619,338.5505,1392.0
2023-06-29 12:45:00,344.14,344.16,343.8,343.81,1478.0,338.6391,338.6587,338.3045,338.3143,1478.0
2023-06-29 12:50:00,343.78,343.78,343.52,343.52,300.0,338.2848,338.2848,338.029,338.029,300.0
2023-06-29 12:55:00,343.72,343.84,343.56,343.56,1847.0,338.2258,338.3439,338.0683,338.0683,1847.0
2023-06-29 13:00:00,343.52,343.52,343.52,343.52,200.0,338.029,338.029,338.029,338.029,200.0
2023-06-29 13:05:00,343.36,343.38,343.26,343.38,830.0,337.8715,337.8912,337.7731,337.8912,830.0
2023-06-29 13:10:00,343.38,343.38,343.33,343.33,420.0,337.8912,337.8912,337.842,337.842,420.0
2023-06-29 13:15:00,343.09,343.41,343.09,343.14,611.0,337.6059,337.9207,337.6059,337.6551,611.0
2023-06-29 13:20:00,343.31,343.71,343.18,343.71,2999.0,337.8223,338.2159,337.6944,338.2159,2999.0
2023-06-29 13:25:00,343.71,343.71,343.53,343.61,500.0,338.2159,338.2159,338.0388,338.1175,500.0
2023-06-29 13:30:00,343.71,343.71,343.32,343.49,1305.0,338.2159,338.2159,337.8322,337.9995,1305.0
2023-06-29 13:35:00,343.4,343.4,343.26,343.27,1075.0,337.9109,337.9109,337.7731,337.783,1075.0
2023-06-29 13:40:00,343.28,343.33,342.81,342.81,792.0,337.7928,337.842,337.3303,337.3303,792.0
2023-06-29 13:45:00,342.83,343.06,342.83,343.06,1444.0,337.35,337.5763,337.35,337.5763,1444.0
2023-06-29 13:50:00,343.27,343.32,343.17,343.17,973.0,337.783,337.8322,337.6846,337.6846,973.0
2023-06-29 13:55:00,343.31,343.31,343.02,343.06,1006.0,337.8223,337.8223,337.537,337.5763,1006.0
2023-06-29 14:00:00,342.94,342.94,342.75,342.81,1045.0,337.4583,337.4583,337.2713,337.3303,1045.0
2023-06-29 14:05:00,342.65,342.81,342.65,342.8,1476.0,337.1729,337.3303,337.1729,337.3205,1476.0
2023-06-29 14:10:00,342.78,342.84,342.75,342.84,300.0,337.3008,337.3598,337.2713,337.3598,300.0
2023-06-29 14:15:00,343.23,343.25,343.19,343.25,724.0,337.7436,337.7633,337.7043,337.7633,724.0
2023-06-29 14:20:00,343.25,343.25,343.24,343.25,100.0,337.7633,337.7633,337.7535,337.7633,100.0
2023-06-29 14:25:00,343.18,343.18,342.73,342.81,801.0,337.6944,337.6944,337.2516,337.3303,801.0
2023-06-29 14:30:00,342.8,342.86,342.67,342.67,1252.0,337.3205,337.3795,337.1926,337.1926,1252.0
2023-06-29 14:35:00,342.8,343.0,342.79,342.82,1509.0,337.3205,337.5173,337.3106,337.3402,1509.0
2023-06-29 14:40:00,342.76,342.96,342.67,342.86,1300.0,337.2811,337.4779,337.1926,337.3795,1300.0
2023-06-29 14:45:00,342.89,343.13,342.89,343.13,1400.0,337.409,337.6452,337.409,337.6452,1400.0
2023-06-29 14:50:00,343.03,343.03,342.83,342.99,400.0,337.5468,337.5468,337.35,337.5075,400.0
2023-06-29 14:55:00,343.06,343.28,342.78,342.98,1800.0,337.5763,337.7928,337.3008,337.4976,1800.0
2023-06-29 15:00:00,342.99,343.06,342.99,343.01,300.0,337.5075,337.5763,337.5075,337.5271,300.0
2023-06-29 15:05:00,343.23,343.37,343.21,343.37,1352.0,337.7436,337.8814,337.7239,337.8814,1352.0
2023-06-29 15:10:00,343.37,343.37,343.13,343.13,1637.0,337.8814,337.8814,337.6452,337.6452,1637.0
2023-06-29 15:15:00,343.29,343.61,343.14,343.3,2066.0,337.8027,338.1175,337.6551,337.8125,2066.0
2023-06-29 15:20:00,343.32,343.49,343.32,343.43,705.0,337.8322,337.9995,337.8322,337.9404,705.0
2023-06-29 15:25:00,343.53,343.59,343.35,343.41,2600.0,338.0388,338.0979,337.8617,337.9207,2600.0
2023-06-29 15:30:00,343.48,343.56,343.26,343.28,4828.0,337.9896,338.0683,337.7731,337.7928,4828.0
2023-06-29 15:35:00,343.3,343.3,342.95,342.95,1300.0,337.8125,337.8125,337.4681,337.4681,1300.0
2023-06-29 15:40:00,343.08,343.18,342.8,342.8,5218.0,337.596,337.6944,337.3205,337.3205,5218.0
2023-06-29 15:45:00,342.88,343.5,342.77,343.41,4617.0,337.3992,338.0093,337.291,337.9207,4617.0
2023-06-29 15:50:00,343.43,343.91,343.39,343.8,6532.0,337.9404,338.4127,337.9011,338.3045,6532.0
2023-06-29 15:55:00,343.93,344.58,343.81,344.47,23892.0,338.4324,339.072,338.3143,338.9638,23892.0
2023-06-30 09:30:00,347.19,348.6,346.3,348.2,13923.0,341.6403,343.0278,340.7645,342.6342,13923.0
2023-06-30 09:35:00,347.56,347.85,347.31,347.85,900.0,342.0044,342.2898,341.7584,342.2898,900.0
2023-06-30 09:40:00,347.94,348.58,347.91,348.58,1900.0,342.3783,343.0081,342.3488,343.0081,1900.0
2023-06-30 09:45:00,348.63,349.12,348.39,348.61,2134.0,343.0573,343.5395,342.8211,343.0376,2134.0
2023-06-30 09:50:00,348.42,348.42,348.23,348.28,500.0,342.8507,342.8507,342.6637,342.7129,500.0
2023-06-30 09:55:00,348.22,348.23,347.58,347.58,2225.0,342.6539,342.6637,342.0241,342.0241,2225.0
2023-06-30 10:00:00,347.84,347.98,347.57,347.77,4238.0,342.2799,342.4177,342.0142,342.211,4238.0
2023-06-30 10:05:00,348.0,348.03,347.71,347.98,2804.0,342.4374,342.4669,342.152,342.4177,2804.0
2023-06-30 10:10:00,347.85,348.24,347.39,347.39,4421.0,342.2898,342.6735,341.8371,341.8371,4421.0
2023-06-30 10:15:00,347.83,348.08,347.72,348.06,1900.0,342.2701,342.5161,342.1618,342.4964,1900.0
2023-06-30 10:20:00,348.07,348.22,347.45,347.45,1702.0,342.5062,342.6539,341.8962,341.8962,1702.0
2023-06-30 10:25:00,347.46,347.51,347.17,347.5,1500.0,341.906,341.9552,341.6206,341.9454,1500.0
2023-06-30 10:30:00,347.32,347.87,347.32,347.55,4977.0,341.7682,342.3094,341.7682,341.9946,4977.0
2023-06-30 10:35:00,347.38,347.51,346.49,346.5,1801.0,341.8273,341.9552,340.9515,340.9613,1801.0
2023-06-30 10:40:00,346.71,346.99,346.59,346.93,1525.0,341.168,341.4435,341.0499,341.3845,1525.0
2023-06-30 10:45:00,346.74,347.39,346.74,347.38,2532.0,341.1975,341.8371,341.1975,341.8273,2532.0
2023-06-30 10:50:00,346.94,347.54,346.88,347.54,3348.0,341.3943,341.9847,341.3353,341.9847,3348.0
2023-06-30 10:55:00,347.45,347.99,347.45,347.68,2800.0,341.8962,342.4275,341.8962,342.1225,2800.0
2023-06-30 11:00:00,347.91,348.03,347.76,347.9,1900.0,342.3488,342.4669,342.2012,342.339,1900.0
2023-06-30 11:05:00,347.92,348.11,347.72,348.08,10246.0,342.3586,342.5456,342.1618,342.5161,10246.0
2023-06-30 11:10:00,348.09,348.49,348.08,348.33,900.0,342.5259,342.9195,342.5161,342.7621,900.0
2023-06-30 11:15:00,348.33,348.55,348.27,348.55,2100.0,342.7621,342.9786,342.7031,342.9786,2100.0
2023-06-30 11:20:00,348.34,348.56,347.59,347.66,3042.0,342.7719,342.9884,342.0339,342.1028,3042.0
2023-06-30 11:25:00,347.7,347.88,347.48,347.48,3002.0,342.1422,342.3193,341.9257,341.9257,3002.0
2023-06-30 11:30:00,347.33,347.36,347.07,347.09,2300.0,341.7781,341.8076,341.5222,341.5419,2300.0
2023-06-30 11:35:00,347.02,347.33,347.0,347.33,2224.0,341.473,341.7781,341.4534,341.7781,2224.0
2023-06-30 11:40:00,347.03,347.15,346.59,346.63,2314.0,341.4829,341.601,341.0499,341.0893,2314.0
2023-06-30 11:45:00,346.57,346.67,346.0,346.41,7972.0,341.0302,341.1286,340.4693,340.8728,7972.0
2023-06-30 11:50:00,346.51,346.81,346.37,346.79,1517.0,340.9712,341.2664,340.8334,341.2467,1517.0
2023-06-30 11:55:00,346.62,347.28,346.6,347.28,3499.0,341.0794,341.7289,341.0597,341.7289,3499.0
2023-06-30 12:00:00,347.42,347.54,347.27,347.37,3153.0,341.8666,341.9847,341.719,341.8174,3153.0
2023-06-30 12:05:00,347.37,347.62,347.24,347.39,6826.0,341.8174,342.0634,341.6895,341.8371,6826.0
2023-06-30 12:10:00,347.41,347.51,347.32,347.49,3344.0,341.8568,341.9552,341.7682,341.9355,3344.0
2023-06-30 12:15:00,347.49,347.7,347.49,347.67,1837.0,341.9355,342.1422,341.9355,342.1126,1837.0
2023-06-30 12:20:00,347.8,347.86,347.57,347.7,2065.0,342.2406,342.2996,342.0142,342.1422,2065.0
2023-06-30 12:25:00,347.69,347.78,347.68,347.73,1300.0,342.1323,342.2209,342.1225,342.1717,1300.0
2023-06-30 12:30:00,347.69,347.81,347.2,347.33,6700.0,342.1323,342.2504,341.6502,341.7781,6700.0
2023-06-30 12:35:00,347.23,347.58,347.2,347.48,2500.0,341.6797,342.0241,341.6502,341.9257,2500.0
2023-06-30 12:40:00,347.48,347.48,347.32,347.35,1001.0,341.9257,341.9257,341.7682,341.7978,1001.0
2023-06-30 12:45:00,347.22,347.4,347.14,347.4,1908.0,341.6698,341.847,341.5911,341.847,1908.0
2023-06-30 12:50:00,347.35,347.73,347.35,347.73,1418.0,341.7978,342.1717,341.7978,342.1717,1418.0
2023-06-30 12:55:00,347.78,348.0,347.67,347.7,2469.0,342.2209,342.4374,342.1126,342.1422,2469.0
2023-06-30 13:00:00,347.71,347.94,347.69,347.8,5882.0,342.152,342.3783,342.1323,342.2406,5882.0
2023-06-30 13:05:00,347.81,348.58,347.74,348.58,2318.0,342.2504,343.0081,342.1815,343.0081,2318.0
2023-06-30 13:10:00,348.48,348.48,348.03,348.04,4629.0,342.9097,342.9097,342.4669,342.4767,4629.0
2023-06-30 13:15:00,348.03,348.23,348.02,348.15,1224.0,342.4669,342.6637,342.457,342.585,1224.0
2023-06-30 13:20:00,348.12,348.24,348.01,348.22,2657.0,342.5555,342.6735,342.4472,342.6539,2657.0
2023-06-30 13:25:00,348.27,348.69,348.27,348.69,425.0,342.7031,343.1163,342.7031,343.1163,425.0
2023-06-30 13:30:00,348.59,349.05,348.58,349.05,1900.0,343.0179,343.4706,343.0081,343.4706,1900.0
2023-06-30 13:35:00,349.16,349.29,348.87,348.88,1840.0,343.5788,343.7067,343.2935,343.3033,1840.0
2023-06-30 13:40:00,348.78,348.81,348.47,348.59,1862.0,343.2049,343.2344,342.8999,343.0179,1862.0
2023-06-30 13:45:00,348.59,348.96,348.58,348.96,2351.0,343.0179,343.382,343.0081,343.382,2351.0
2023-06-30 13:50:00,348.96,348.96,348.73,348.73,1400.0,343.382,343.382,343.1557,343.1557,1400.0
2023-06-30 13:55:00,348.8,349.12,348.8,349.11,2329.0,343.2246,343.5395,343.2246,343.5296,2329.0
2023-06-30 14:00:00,349.19,349.23,348.71,348.83,5423.0,343.6083,343.6477,343.136,343.2541,5423.0
2023-06-30 14:05:00,348.95,349.14,348.95,349.03,2320.0,343.3722,343.5591,343.3722,343.4509,2320.0
2023-06-30 14:10:00,349.01,349.01,348.69,348.81,2302.0,343.4312,343.4312,343.1163,343.2344,2302.0
2023-06-30 14:15:00,348.83,349.17,348.79,349.0,8301.0,343.2541,343.5887,343.2147,343.4214,8301.0
2023-06-30 14:20:00,349.0,349.51,348.94,349.5,11009.0,343.4214,343.9232,343.3623,343.9134,11009.0
2023-06-30 14:25:00,349.39,349.7,349.18,349.7,11787.0,343.8051,344.1102,343.5985,344.1102,11787.0
2023-06-30 14:30:00,349.67,349.69,349.25,349.25,3473.0,344.0807,344.1004,343.6674,343.6674,3473.0
2023-06-30 14:35:00,349.35,350.0,349.35,349.85,9322.0,343.7658,344.4054,343.7658,344.2578,9322.0
2023-06-30 14:40:00,349.96,350.48,349.84,350.48,15876.0,344.366,344.8777,344.248,344.8777,15876.0
2023-06-30 14:45:00,350.42,350.42,350.15,350.35,10414.0,344.8187,344.8187,344.553,344.7498,10414.0
2023-06-30 14:50:00,350.25,350.56,350.19,350.41,7984.0,344.6514,344.9564,344.5924,344.8088,7984.0
2023-06-30 14:55:00,350.35,350.46,350.18,350.46,5300.0,344.7498,344.858,344.5825,344.858,5300.0
2023-06-30 15:00:00,350.48,350.53,350.19,350.19,5371.0,344.8777,344.9269,344.5924,344.5924,5371.0
2023-06-30 15:05:00,350.19,350.52,350.19,350.43,5378.0,344.5924,344.9171,344.5924,344.8285,5378.0
2023-06-30 15:10:00,350.39,350.89,350.32,350.86,2679.0,344.7892,345.2812,344.7203,345.2517,2679.0
2023-06-30 15:15:00,350.86,350.97,350.57,350.61,6476.0,345.2517,345.3599,344.9663,345.0056,6476.0
2023-06-30 15:20:00,350.58,350.6,350.25,350.32,3137.0,344.9761,344.9958,344.6514,344.7203,3137.0
2023-06-30 15:25:00,350.2,350.47,350.14,350.14,5897.0,344.6022,344.8679,344.5432,344.5432,5897.0
2023-06-30 15:30:00,350.12,350.18,349.88,349.91,9535.0,344.5235,344.5825,344.2873,344.3168,9535.0
2023-06-30 15:35:00,349.98,350.36,349.94,350.31,10295.0,344.3857,344.7596,344.3464,344.7104,10295.0
2023-06-30 15:40:00,350.22,350.22,349.45,349.45,5593.0,344.6219,344.6219,343.8642,343.8642,5593.0
2023-06-30 15:45:00,349.33,349.5,349.08,349.2,16277.0,343.7461,343.9134,343.5001,343.6182,16277.0
2023-06-30 15:50:00,349.22,349.29,348.55,348.93,40572.0,343.6379,343.7067,342.9786,343.3525,40572.0
2023-06-30 15:55:00,348.94,348.94,347.62,347.7,66109.0,343.3623,343.3623,342.0634,342.1422,66109.0
2023-07-03 09:30:00,345.81,345.81,343.0,343.03,15233.0,340.2824,340.2824,337.5173,337.5468,15233.0
2023-07-03 09:35:00,343.12,344.26,342.33,343.13,7091.0,337.6354,338.7572,336.858,337.6452,7091.0
2023-07-03 09:40:00,343.14,343.14,341.8,342.76,4739.0,337.6551,337.6551,336.3365,337.2811,4739.0
2023-07-03 09:45:00,342.77,342.91,342.17,342.84,8112.0,337.291,337.4287,336.7006,337.3598,8112.0
2023-07-03 09:50:00,342.86,344.39,342.86,343.97,4224.0,337.3795,338.8851,337.3795,338.4718,4224.0
2023-07-03 09:55:00,344.33,345.26,344.29,345.25,5413.0,338.826,339.7412,338.7867,339.7313,5413.0
2023-07-03 10:00:00,344.93,344.93,343.96,344.12,2874.0,339.4164,339.4164,338.4619,338.6194,2874.0
2023-07-03 10:05:00,344.05,345.11,344.02,344.81,3838.0,338.5505,339.5936,338.521,339.2984,3838.0
2023-07-03 10:10:00,345.3,345.64,344.9,344.91,1459.0,339.7805,340.1151,339.3869,339.3968,1459.0
2023-07-03 10:15:00,345.26,345.39,345.22,345.33,1100.0,339.7412,339.8691,339.7018,339.81,1100.0
2023-07-03 10:20:00,345.5,345.9,345.5,345.72,1879.0,339.9773,340.3709,339.9773,340.1938,1879.0
2023-07-03 10:25:00,345.84,345.93,345.42,345.88,828.0,340.3119,340.4005,339.8986,340.3513,828.0
2023-07-03 10:30:00,345.91,346.27,345.76,346.16,1585.0,340.3808,340.735,340.2332,340.6268,1585.0
2023-07-03 10:35:00,346.0,346.26,345.78,345.79,1201.0,340.4693,340.7252,340.2529,340.2627,1201.0
2023-07-03 10:40:00,346.0,346.0,344.81,345.13,3004.0,340.4693,340.4693,339.2984,339.6132,3004.0
2023-07-03 10:45:00,345.55,345.66,345.52,345.66,427.0,340.0265,340.1348,339.997,340.1348,427.0
2023-07-03 10:50:00,345.81,346.42,345.71,346.42,700.0,340.2824,340.8826,340.184,340.8826,700.0
2023-07-03 10:55:00,346.51,346.58,345.9,345.9,1453.0,340.9712,341.0401,340.3709,340.3709,1453.0
2023-07-03 11:00:00,345.62,345.78,345.45,345.62,5989.0,340.0954,340.2529,339.9281,340.0954,5989.0
2023-07-03 11:05:00,345.89,345.96,345.89,345.92,300.0,340.3611,340.43,340.3611,340.3906,300.0
2023-07-03 11:10:00,345.92,345.92,345.14,345.14,4453.0,340.3906,340.3906,339.6231,339.6231,4453.0
2023-07-03 11:15:00,345.11,345.43,345.1,345.37,1500.0,339.5936,339.9084,339.5837,339.8494,1500.0
2023-07-03 11:20:00,345.12,345.13,345.04,345.04,417.0,339.6034,339.6132,339.5247,339.5247,417.0
2023-07-03 11:25:00,344.83,344.98,344.68,344.97,1653.0,339.318,339.4656,339.1704,339.4558,1653.0
2023-07-03 11:30:00,345.09,345.09,344.9,344.9,501.0,339.5739,339.5739,339.3869,339.3869,501.0
2023-07-03 11:35:00,344.94,344.95,344.76,344.84,700.0,339.4263,339.4361,339.2492,339.3279,700.0
2023-07-03 11:40:00,344.91,344.91,344.91,344.91,100.0,339.3968,339.3968,339.3968,339.3968,100.0
2023-07-03 11:45:00,344.85,345.09,344.75,344.88,1205.0,339.3377,339.5739,339.2393,339.3672,1205.0
2023-07-03 11:50:00,344.8,345.09,344.8,345.05,950.0,339.2885,339.5739,339.2885,339.5345,950.0
2023-07-03 11:55:00,345.07,345.11,344.92,345.0,1474.0,339.5542,339.5936,339.4066,339.4853,1474.0
2023-07-03 12:00:00,344.97,345.27,344.97,345.27,200.0,339.4558,339.751,339.4558,339.751,200.0
2023-07-03 12:05:00,345.39,345.53,345.25,345.42,2555.0,339.8691,340.0069,339.7313,339.8986,2555.0
2023-07-03 12:10:00,345.5,345.5,345.23,345.34,1304.0,339.9773,339.9773,339.7116,339.8199,1304.0
2023-07-03 12:15:00,345.46,345.51,345.32,345.32,2050.0,339.938,339.9872,339.8002,339.8002,2050.0
2023-07-03 12:20:00,345.42,345.42,345.32,345.32,300.0,339.8986,339.8986,339.8002,339.8002,300.0
2023-07-03 12:25:00,345.5,345.52,345.35,345.35,3494.0,339.9773,339.997,339.8297,339.8297,3494.0
2023-07-03 12:30:00,345.36,345.36,345.34,345.35,500.0,339.8396,339.8396,339.8199,339.8297,500.0
2023-07-03 12:35:00,345.31,345.67,345.3,345.53,2500.0,339.7904,340.1446,339.7805,340.0069,2500.0
2023-07-03 12:40:00,345.54,345.64,345.47,345.49,7402.0,340.0167,340.1151,339.9478,339.9675,7402.0
2023-07-03 12:45:00,345.5,345.64,345.3,345.51,3001.0,339.9773,340.1151,339.7805,339.9872,3001.0
2023-07-03 12:50:00,345.73,346.22,345.66,346.22,5096.0,340.2037,340.6858,340.1348,340.6858,5096.0
2023-07-03 12:55:00,346.25,346.5,346.19,346.39,19637.0,340.7153,340.9613,340.6563,340.8531,19637.0
2023-07-05 09:30:00,344.5,345.2,342.96,342.96,23814.0,338.9933,339.6821,337.4779,337.4779,23814.0
2023-07-05 09:35:00,343.12,343.9,342.98,343.47,1925.0,337.6354,338.4029,337.4976,337.9798,1925.0
2023-07-05 09:40:00,343.1,344.37,343.1,344.21,2575.0,337.6157,338.8654,337.6157,338.7079,2575.0
2023-07-05 09:45:00,343.97,343.97,343.12,343.87,3728.0,338.4718,338.4718,337.6354,338.3734,3728.0
2023-07-05 09:50:00,343.96,344.38,343.96,344.19,1062.0,338.4619,338.8752,338.4619,338.6883,1062.0
2023-07-05 09:55:00,344.25,344.75,344.04,344.75,1816.0,338.7473,339.2393,338.5407,339.2393,1816.0
2023-07-05 10:00:00,344.89,345.36,344.78,344.94,4900.0,339.3771,339.8396,339.2688,339.4263,4900.0
2023-07-05 10:05:00,344.87,344.91,344.37,344.6,3699.0,339.3574,339.3968,338.8654,339.0917,3699.0
2023-07-05 10:10:00,344.59,345.01,344.51,344.72,4680.0,339.0819,339.4952,339.0032,339.2098,4680.0
2023-07-05 10:15:00,344.83,345.12,344.8,345.12,650.0,339.318,339.6034,339.2885,339.6034,650.0
2023-07-05 10:20:00,345.1,345.16,344.86,344.86,2486.0,339.5837,339.6428,339.3476,339.3476,2486.0
2023-07-05 10:25:00,344.94,345.08,344.67,345.08,2979.0,339.4263,339.564,339.1606,339.564,2979.0
2023-07-05 10:30:00,345.06,345.4,345.0,345.39,1604.0,339.5444,339.8789,339.4853,339.8691,1604.0
2023-07-05 10:35:00,345.56,345.77,345.49,345.76,2001.0,340.0364,340.243,339.9675,340.2332,2001.0
2023-07-05 10:40:00,345.84,345.85,345.45,345.45,1990.0,340.3119,340.3217,339.9281,339.9281,1990.0
2023-07-05 10:45:00,345.45,345.45,344.92,345.23,3701.0,339.9281,339.9281,339.4066,339.7116,3701.0
2023-07-05 10:50:00,345.44,345.58,345.35,345.58,948.0,339.9183,340.0561,339.8297,340.0561,948.0
2023-07-05 10:55:00,345.39,345.8,345.39,345.6,3102.0,339.8691,340.2725,339.8691,340.0757,3102.0
2023-07-05 11:00:00,345.76,345.97,345.76,345.9,600.0,340.2332,340.4398,340.2332,340.3709,600.0
2023-07-05 11:05:00,346.09,346.52,346.09,346.37,3822.0,340.5579,340.981,340.5579,340.8334,3822.0
2023-07-05 11:10:00,346.41,346.41,346.01,346.01,950.0,340.8728,340.8728,340.4792,340.4792,950.0
2023-07-05 11:15:00,346.02,346.13,345.55,345.87,2492.0,340.489,340.5973,340.0265,340.3414,2492.0
2023-07-05 11:20:00,345.89,346.1,345.89,346.1,912.0,340.3611,340.5677,340.3611,340.5677,912.0
2023-07-05 11:25:00,346.22,346.38,346.21,346.32,1146.0,340.6858,340.8433,340.676,340.7842,1146.0
2023-07-05 11:30:00,346.33,346.6,346.29,346.32,2982.0,340.7941,341.0597,340.7547,340.7842,2982.0
2023-07-05 11:35:00,346.35,346.4,346.25,346.37,743.0,340.8137,340.8629,340.7153,340.8334,743.0
2023-07-05 11:40:00,346.45,346.9,346.45,346.89,1349.0,340.9121,341.355,340.9121,341.3451,1349.0
2023-07-05 11:45:00,347.09,347.31,346.9,346.96,1500.0,341.5419,341.7584,341.355,341.414,1500.0
2023-07-05 11:50:00,346.93,347.03,346.79,346.79,688.0,341.3845,341.4829,341.2467,341.2467,688.0
2023-07-05 11:55:00,346.78,346.8,346.45,346.45,1478.0,341.2369,341.2565,340.9121,340.9121,1478.0
2023-07-05 12:00:00,346.36,346.63,346.36,346.63,508.0,340.8236,341.0893,340.8236,341.0893,508.0
2023-07-05 12:05:00,346.81,346.93,346.73,346.93,300.0,341.2664,341.3845,341.1877,341.3845,300.0
2023-07-05 12:10:00,347.04,347.06,346.6,346.6,1044.0,341.4927,341.5124,341.0597,341.0597,1044.0
2023-07-05 12:15:00,346.68,346.8,346.68,346.8,1200.0,341.1385,341.2565,341.1385,341.2565,1200.0
2023-07-05 12:20:00,346.69,346.69,346.32,346.44,3117.0,341.1483,341.1483,340.7842,340.9023,3117.0
2023-07-05 12:25:00,346.46,346.67,346.46,346.66,1698.0,340.922,341.1286,340.922,341.1188,1698.0
2023-07-05 12:30:00,346.68,347.0,346.64,346.66,2300.0,341.1385,341.4534,341.0991,341.1188,2300.0
2023-07-05 12:35:00,346.71,346.71,346.35,346.44,3470.0,341.168,341.168,340.8137,340.9023,3470.0
2023-07-05 12:40:00,346.45,346.6,346.31,346.41,1813.0,340.9121,341.0597,340.7744,340.8728,1813.0
2023-07-05 12:45:00,346.27,346.34,345.98,346.0,1750.0,340.735,340.8039,340.4497,340.4693,1750.0
2023-07-05 12:50:00,346.19,346.42,346.19,346.42,2328.0,340.6563,340.8826,340.6563,340.8826,2328.0
2023-07-05 12:55:00,346.45,346.73,346.27,346.28,3033.0,340.9121,341.1877,340.735,340.7449,3033.0
2023-07-05 13:00:00,346.22,346.33,345.99,346.29,2525.0,340.6858,340.7941,340.4595,340.7547,2525.0
2023-07-05 13:05:00,346.45,346.45,346.05,346.14,900.0,340.9121,340.9121,340.5185,340.6071,900.0
2023-07-05 13:10:00,346.1,346.1,345.7,345.72,2300.0,340.5677,340.5677,340.1741,340.1938,2300.0
2023-07-05 13:15:00,345.82,345.93,345.36,345.44,3685.0,340.2922,340.4005,339.8396,339.9183,3685.0
2023-07-05 13:20:00,345.33,345.93,345.33,345.86,5940.0,339.81,340.4005,339.81,340.3316,5940.0
2023-07-05 13:25:00,345.89,346.02,345.82,345.91,700.0,340.3611,340.489,340.2922,340.3808,700.0
2023-07-05 13:30:00,346.0,346.03,345.91,345.96,1701.0,340.4693,340.4989,340.3808,340.43,1701.0
2023-07-05 13:35:00,345.97,346.28,345.97,346.28,2005.0,340.4398,340.7449,340.4398,340.7449,2005.0
2023-07-05 13:40:00,346.3,346.31,346.13,346.31,1200.0,340.7645,340.7744,340.5973,340.7744,1200.0
2023-07-05 13:45:00,346.22,346.37,346.09,346.12,2297.0,340.6858,340.8334,340.5579,340.5874,2297.0
2023-07-05 13:50:00,346.16,346.34,346.16,346.31,1816.0,340.6268,340.8039,340.6268,340.7744,1816.0
2023-07-05 13:55:00,346.3,346.45,346.21,346.45,1700.0,340.7645,340.9121,340.676,340.9121,1700.0
2023-07-05 14:00:00,346.73,346.99,346.55,346.69,2000.0,341.1877,341.4435,341.0105,341.1483,2000.0
2023-07-05 14:05:00,346.91,346.91,346.4,346.45,3619.0,341.3648,341.3648,340.8629,340.9121,3619.0
2023-07-05 14:10:00,346.29,346.42,345.93,345.93,4642.0,340.7547,340.8826,340.4005,340.4005,4642.0
2023-07-05 14:15:00,345.84,345.98,345.4,345.48,2810.0,340.3119,340.4497,339.8789,339.9576,2810.0
2023-07-05 14:20:00,345.44,345.66,345.36,345.52,1821.0,339.9183,340.1348,339.8396,339.997,1821.0
2023-07-05 14:25:00,345.65,345.94,345.64,345.81,800.0,340.1249,340.4103,340.1151,340.2824,800.0
2023-07-05 14:30:00,345.62,346.03,345.62,345.96,1406.0,340.0954,340.4989,340.0954,340.43,1406.0
2023-07-05 14:35:00,345.99,346.45,345.99,346.35,2065.0,340.4595,340.9121,340.4595,340.8137,2065.0
2023-07-05 14:40:00,346.38,346.76,346.38,346.76,1800.0,340.8433,341.2172,340.8433,341.2172,1800.0
2023-07-05 14:45:00,346.99,347.03,346.81,346.84,3858.0,341.4435,341.4829,341.2664,341.2959,3858.0
2023-07-05 14:50:00,346.84,346.84,346.25,346.52,5093.0,341.2959,341.2959,340.7153,340.981,5093.0
2023-07-05 14:55:00,346.54,346.73,346.24,346.73,7474.0,341.0007,341.1877,340.7055,341.1877,7474.0
2023-07-05 15:00:00,346.69,346.75,346.53,346.61,5096.0,341.1483,341.2073,340.9909,341.0696,5096.0
2023-07-05 15:05:00,346.55,346.68,346.33,346.33,3329.0,341.0105,341.1385,340.7941,340.7941,3329.0
2023-07-05 15:10:00,346.33,346.4,346.04,346.25,5802.0,340.7941,340.8629,340.5087,340.7153,5802.0
2023-07-05 15:15:00,346.27,346.53,346.25,346.48,3133.0,340.735,340.9909,340.7153,340.9417,3133.0
2023-07-05 15:20:00,346.47,346.47,346.1,346.34,6689.0,340.9318,340.9318,340.5677,340.8039,6689.0
2023-07-05 15:25:00,346.41,346.52,346.25,346.43,5331.0,340.8728,340.981,340.7153,340.8925,5331.0
2023-07-05 15:30:00,346.41,346.61,346.36,346.48,2200.0,340.8728,341.0696,340.8236,340.9417,2200.0
2023-07-05 15:35:00,346.49,346.9,346.49,346.84,3872.0,340.9515,341.355,340.9515,341.2959,3872.0
2023-07-05 15:40:00,346.84,347.09,346.79,347.09,6414.0,341.2959,341.5419,341.2467,341.5419,6414.0
2023-07-05 15:45:00,347.15,347.2,346.53,346.55,6837.0,341.601,341.6502,340.9909,341.0105,6837.0
2023-07-05 15:50:00,346.82,347.0,346.65,346.86,9503.0,341.2762,341.4534,341.1089,341.3156,9503.0
2023-07-05 15:55:00,346.87,347.15,346.78,347.05,50683.0,341.3254,341.601,341.2369,341.5026,50683.0
2023-07-06 09:30:00,342.53,343.17,338.7,339.57,22394.0,337.0548,337.6846,333.286,334.1421,22394.0
2023-07-06 09:35:00,340.45,341.49,340.16,341.49,3442.0,335.0081,336.0314,334.7227,336.0314,3442.0
2023-07-06 09:40:00,341.75,341.84,340.91,340.91,3821.0,336.2873,336.3758,335.4607,335.4607,3821.0
2023-07-06 09:45:00,340.72,341.83,340.72,341.74,3307.0,335.2737,336.366,335.2737,336.2774,3307.0
2023-07-06 09:50:00,341.78,342.26,341.27,341.27,4416.0,336.3168,336.7891,335.8149,335.8149,4416.0
2023-07-06 09:55:00,340.79,341.6,340.5,341.38,2907.0,335.3426,336.1397,335.0573,335.9232,2907.0
2023-07-06 10:00:00,341.19,341.39,340.67,340.96,8658.0,335.7362,335.933,335.2245,335.5099,8658.0
2023-07-06 10:05:00,340.94,340.94,339.69,339.69,6734.0,335.4902,335.4902,334.2602,334.2602,6734.0
2023-07-06 10:10:00,339.93,340.16,339.6,340.16,6477.0,334.4964,334.7227,334.1716,334.7227,6477.0
2023-07-06 10:15:00,340.28,340.46,339.73,340.19,2500.0,334.8408,335.0179,334.2996,334.7522,2500.0
2023-07-06 10:20:00,340.01,340.28,339.69,340.06,3714.0,334.5751,334.8408,334.2602,334.6243,3714.0
2023-07-06 10:25:00,340.1,340.2,339.34,339.55,2300.0,334.6636,334.762,333.9158,334.1224,2300.0
2023-07-06 10:30:00,339.86,339.86,339.32,339.5,3432.0,334.4275,334.4275,333.8961,334.0732,3432.0
2023-07-06 10:35:00,339.8,339.8,339.15,339.59,2823.0,334.3684,334.3684,333.7288,334.1618,2823.0
2023-07-06 10:40:00,339.2,339.2,339.01,339.01,1247.0,333.778,333.778,333.5911,333.5911,1247.0
2023-07-06 10:45:00,339.19,340.23,339.13,340.23,6101.0,333.7682,334.7916,333.7092,334.7916,6101.0
2023-07-06 10:50:00,339.9,340.5,339.8,339.8,6489.0,334.4668,335.0573,334.3684,334.3684,6489.0
2023-07-06 10:55:00,339.93,340.06,339.65,339.81,2320.0,334.4964,334.6243,334.2208,334.3783,2320.0
2023-07-06 11:00:00,339.82,340.19,339.49,339.8,6934.0,334.3881,334.7522,334.0634,334.3684,6934.0
2023-07-06 11:05:00,339.81,340.15,339.29,339.37,7029.0,334.3783,334.7128,333.8666,333.9453,7029.0
2023-07-06 11:10:00,339.22,339.54,339.22,339.38,2200.0,333.7977,334.1126,333.7977,333.9552,2200.0
2023-07-06 11:15:00,339.16,339.71,339.07,339.45,3953.0,333.7387,334.2799,333.6501,334.024,3953.0
2023-07-06 11:20:00,339.25,339.61,339.01,339.18,3173.0,333.8272,334.1815,333.5911,333.7584,3173.0
2023-07-06 11:25:00,339.18,339.38,339.17,339.21,5383.0,333.7584,333.9552,333.7485,333.7879,5383.0
2023-07-06 11:30:00,339.27,339.55,339.15,339.22,5293.0,333.8469,334.1224,333.7288,333.7977,5293.0
2023-07-06 11:35:00,339.29,339.29,338.78,338.81,1892.0,333.8666,333.8666,333.3647,333.3943,1892.0
2023-07-06 11:40:00,338.81,339.17,338.81,338.9,1973.0,333.3943,333.7485,333.3943,333.4828,1973.0
2023-07-06 11:45:00,338.8,339.23,338.59,339.18,3606.0,333.3844,333.8076,333.1778,333.7584,3606.0
2023-07-06 11:50:00,339.34,339.72,339.2,339.23,3100.0,333.9158,334.2897,333.778,333.8076,3100.0
2023-07-06 11:55:00,339.24,339.61,339.08,339.6,9587.0,333.8174,334.1815,333.66,334.1716,9587.0
2023-07-06 12:00:00,339.42,339.88,339.41,339.88,3131.0,333.9945,334.4472,333.9847,334.4472,3131.0
2023-07-06 12:05:00,340.0,340.04,339.86,340.04,556.0,334.5652,334.6046,334.4275,334.6046,556.0
2023-07-06 12:10:00,340.18,340.18,339.76,339.76,1410.0,334.7424,334.7424,334.3291,334.3291,1410.0
2023-07-06 12:15:00,339.9,340.14,339.78,340.14,2197.0,334.4668,334.703,334.3488,334.703,2197.0
2023-07-06 12:20:00,340.43,340.52,340.31,340.52,903.0,334.9884,335.0769,334.8703,335.0769,903.0
2023-07-06 12:25:00,340.56,340.7,340.16,340.57,2381.0,335.1163,335.2541,334.7227,335.1261,2381.0
2023-07-06 12:30:00,340.78,340.88,340.71,340.83,700.0,335.3328,335.4312,335.2639,335.382,700.0
2023-07-06 12:35:00,340.71,341.08,340.7,340.95,1642.0,335.2639,335.628,335.2541,335.5001,1642.0
2023-07-06 12:40:00,340.75,340.85,340.23,340.36,4139.0,335.3033,335.4017,334.7916,334.9195,4139.0
2023-07-06 12:45:00,340.23,340.62,340.23,340.62,2210.0,334.7916,335.1753,334.7916,335.1753,2210.0
2023-07-06 12:50:00,340.6,340.69,340.45,340.46,1000.0,335.1557,335.2442,335.0081,335.0179,1000.0
2023-07-06 12:55:00,340.45,340.49,340.16,340.16,1360.0,335.0081,335.0474,334.7227,334.7227,1360.0
2023-07-06 13:00:00,340.36,340.83,340.17,340.83,8692.0,334.9195,335.382,334.7325,335.382,8692.0
2023-07-06 13:05:00,340.93,340.99,340.52,340.52,3201.0,335.4804,335.5394,335.0769,335.0769,3201.0
2023-07-06 13:10:00,340.75,340.75,340.54,340.54,300.0,335.3033,335.3033,335.0966,335.0966,300.0
2023-07-06 13:15:00,340.55,340.57,340.37,340.44,3284.0,335.1065,335.1261,334.9293,334.9982,3284.0
2023-07-06 13:20:00,340.48,340.65,340.27,340.4,1331.0,335.0376,335.2049,334.8309,334.9589,1331.0
2023-07-06 13:25:00,340.44,340.44,340.06,340.08,670.0,334.9982,334.9982,334.6243,334.644,670.0
2023-07-06 13:30:00,340.15,340.71,340.15,340.64,1728.0,334.7128,335.2639,334.7128,335.195,1728.0
2023-07-06 13:35:00,340.96,340.99,340.63,340.72,2539.0,335.5099,335.5394,335.1852,335.2737,2539.0
2023-07-06 13:40:00,340.81,341.08,340.68,340.96,9897.0,335.3623,335.628,335.2344,335.5099,9897.0
2023-07-06 13:45:00,340.84,340.88,340.69,340.75,1234.0,335.3918,335.4312,335.2442,335.3033,1234.0
2023-07-06 13:50:00,340.71,340.73,340.61,340.61,822.0,335.2639,335.2836,335.1655,335.1655,822.0
2023-07-06 13:55:00,340.59,340.84,340.59,340.63,1300.0,335.1458,335.3918,335.1458,335.1852,1300.0
2023-07-06 14:00:00,340.6,340.61,340.34,340.34,3725.0,335.1557,335.1655,334.8998,334.8998,3725.0
2023-07-06 14:05:00,340.34,340.63,340.34,340.53,6563.0,334.8998,335.1852,334.8998,335.0868,6563.0
2023-07-06 14:10:00,340.53,340.68,340.41,340.41,1650.0,335.0868,335.2344,334.9687,334.9687,1650.0
2023-07-06 14:15:00,340.39,340.46,340.1,340.2,1600.0,334.949,335.0179,334.6636,334.762,1600.0
2023-07-06 14:20:00,340.2,340.2,340.04,340.08,600.0,334.762,334.762,334.6046,334.644,600.0
2023-07-06 14:25:00,340.15,340.27,340.05,340.23,1527.0,334.7128,334.8309,334.6144,334.7916,1527.0
2023-07-06 14:30:00,340.17,340.39,340.17,340.34,6543.0,334.7325,334.949,334.7325,334.8998,6543.0
2023-07-06 14:35:00,340.36,340.41,340.28,340.41,1600.0,334.9195,334.9687,334.8408,334.9687,1600.0
2023-07-06 14:40:00,340.38,340.47,340.24,340.37,4722.0,334.9392,335.0277,334.8014,334.9293,4722.0
2023-07-06 14:45:00,340.38,340.42,340.36,340.42,4601.0,334.9392,334.9785,334.9195,334.9785,4601.0
2023-07-06 14:50:00,340.42,340.43,340.26,340.35,8842.0,334.9785,334.9884,334.8211,334.9097,8842.0
2023-07-06 14:55:00,340.44,340.57,340.23,340.57,5751.0,334.9982,335.1261,334.7916,335.1261,5751.0
2023-07-06 15:00:00,340.57,340.62,340.46,340.54,3477.0,335.1261,335.1753,335.0179,335.0966,3477.0
2023-07-06 15:05:00,340.57,340.73,340.45,340.73,5256.0,335.1261,335.2836,335.0081,335.2836,5256.0
2023-07-06 15:10:00,340.73,340.75,340.57,340.58,1539.0,335.2836,335.3033,335.1261,335.136,1539.0
2023-07-06 15:15:00,340.56,340.71,340.46,340.58,5228.0,335.1163,335.2639,335.0179,335.136,5228.0
2023-07-06 15:20:00,340.69,340.69,340.58,340.58,300.0,335.2442,335.2442,335.136,335.136,300.0
2023-07-06 15:25:00,340.82,341.07,340.72,340.88,9630.0,335.3721,335.6181,335.2737,335.4312,9630.0
2023-07-06 15:30:00,340.91,341.9,340.91,341.9,13526.0,335.4607,336.4349,335.4607,336.4349,13526.0
2023-07-06 15:35:00,341.89,341.89,341.4,341.51,3440.0,336.425,336.425,335.9429,336.0511,3440.0
2023-07-06 15:40:00,341.44,341.72,341.44,341.59,4891.0,335.9822,336.2578,335.9822,336.1298,4891.0
2023-07-06 15:45:00,341.53,341.82,341.5,341.75,6897.0,336.0708,336.3562,336.0413,336.2873,6897.0
2023-07-06 15:50:00,341.8,342.3,341.7,341.76,14433.0,336.3365,336.8285,336.2381,336.2971,14433.0
2023-07-06 15:55:00,341.71,342.73,341.71,342.26,59973.0,336.2479,337.2516,336.2479,336.7891,59973.0
2023-07-07 09:30:00,339.68,340.87,338.8,340.74,11416.0,334.2504,335.4213,333.3844,335.2934,11416.0
2023-07-07 09:35:00,340.88,341.96,340.57,340.57,4754.0,335.4312,336.4939,335.1261,335.1261,4754.0
2023-07-07 09:40:00,340.83,341.43,340.43,340.68,3210.0,335.382,335.9724,334.9884,335.2344,3210.0
2023-07-07 09:45:00,341.1,341.82,341.09,341.81,2430.0,335.6477,336.3562,335.6378,336.3463,2430.0
2023-07-07 09:50:00,341.92,342.08,341.55,341.94,1827.0,336.4546,336.612,336.0905,336.4742,1827.0
2023-07-07 09:55:00,341.68,342.07,341.57,341.57,2800.0,336.2184,336.6022,336.1101,336.1101,2800.0
2023-07-07 10:00:00,341.58,341.76,341.25,341.49,2801.0,336.12,336.2971,335.7953,336.0314,2801.0
2023-07-07 10:05:00,341.44,341.77,341.18,341.77,2661.0,335.9822,336.307,335.7264,336.307,2661.0
2023-07-07 10:10:00,341.79,342.2,341.79,342.2,1500.0,336.3266,336.7301,336.3266,336.7301,1500.0
2023-07-07 10:15:00,342.16,342.2,341.65,342.2,2194.0,336.6907,336.7301,336.1889,336.7301,2194.0
2023-07-07 10:20:00,342.26,342.47,342.26,342.47,500.0,336.7891,336.9958,336.7891,336.9958,500.0
2023-07-07 10:25:00,342.12,342.22,341.83,341.95,900.0,336.6514,336.7498,336.366,336.4841,900.0
2023-07-07 10:30:00,341.91,341.91,340.85,340.85,936.0,336.4447,336.4447,335.4017,335.4017,936.0
2023-07-07 10:35:00,341.21,341.66,341.06,341.63,6304.0,335.7559,336.1987,335.6083,336.1692,6304.0
2023-07-07 10:40:00,341.52,341.69,340.91,340.91,3870.0,336.0609,336.2282,335.4607,335.4607,3870.0
2023-07-07 10:45:00,341.19,341.6,341.18,341.3,1258.0,335.7362,336.1397,335.7264,335.8445,1258.0
2023-07-07 10:50:00,341.84,342.2,341.5,342.2,5622.0,336.3758,336.7301,336.0413,336.7301,5622.0
2023-07-07 10:55:00,342.34,342.34,341.65,341.72,5852.0,336.8678,336.8678,336.1889,336.2578,5852.0
2023-07-07 11:00:00,341.68,342.25,341.68,342.04,1600.0,336.2184,336.7793,336.2184,336.5726,1600.0
2023-07-07 11:05:00,342.01,342.13,341.55,342.03,2235.0,336.5431,336.6612,336.0905,336.5628,2235.0
2023-07-07 11:10:00,341.85,341.98,341.84,341.85,824.0,336.3857,336.5136,336.3758,336.3857,824.0
2023-07-07 11:15:00,341.82,342.33,341.8,342.04,2377.0,336.3562,336.858,336.3365,336.5726,2377.0
2023-07-07 11:20:00,342.04,342.21,341.9,342.0,3494.0,336.5726,336.7399,336.4349,336.5333,3494.0
2023-07-07 11:25:00,342.08,342.17,341.97,342.04,1235.0,336.612,336.7006,336.5038,336.5726,1235.0
2023-07-07 11:30:00,342.03,342.77,342.02,342.77,2544.0,336.5628,337.291,336.553,337.291,2544.0
2023-07-07 11:35:00,342.87,342.95,342.47,342.47,2344.0,337.3894,337.4681,336.9958,336.9958,2344.0
2023-07-07 11:40:00,342.53,342.6,341.9,341.92,3355.0,337.0548,337.1237,336.4349,336.4546,3355.0
2023-07-07 11:45:00,342.09,342.09,341.95,342.03,700.0,336.6218,336.6218,336.4841,336.5628,700.0
2023-07-07 11:50:00,341.9,341.9,341.68,341.82,700.0,336.4349,336.4349,336.2184,336.3562,700.0
2023-07-07 11:55:00,341.82,342.04,341.82,342.02,821.0,336.3562,336.5726,336.3562,336.553,821.0
2023-07-07 12:00:00,342.13,342.16,342.01,342.13,1500.0,336.6612,336.6907,336.5431,336.6612,1500.0
2023-07-07 12:05:00,342.02,342.03,341.69,341.82,2267.0,336.553,336.5628,336.2282,336.3562,2267.0
2023-07-07 12:10:00,341.81,342.21,341.81,342.2,1600.0,336.3463,336.7399,336.3463,336.7301,1600.0
2023-07-07 12:15:00,342.27,342.42,342.23,342.23,1955.0,336.799,336.9466,336.7596,336.7596,1955.0
2023-07-07 12:20:00,342.31,342.67,342.21,342.67,1500.0,336.8383,337.1926,336.7399,337.1926,1500.0
2023-07-07 12:25:00,342.75,342.83,342.71,342.83,800.0,337.2713,337.35,337.2319,337.35,800.0
2023-07-07 12:30:00,342.91,343.29,342.91,343.29,1181.0,337.4287,337.8027,337.4287,337.8027,1181.0
2023-07-07 12:35:00,343.29,343.69,343.29,343.64,2323.0,337.8027,338.1963,337.8027,338.1471,2323.0
2023-07-07 12:40:00,343.61,343.74,343.6,343.67,522.0,338.1175,338.2455,338.1077,338.1766,522.0
2023-07-07 12:45:00,344.01,344.14,343.58,343.68,1968.0,338.5111,338.6391,338.088,338.1864,1968.0
2023-07-07 12:50:00,343.87,344.23,343.67,343.89,2166.0,338.3734,338.7276,338.1766,338.3931,2166.0
2023-07-07 12:55:00,343.74,343.87,343.52,343.52,1374.0,338.2455,338.3734,338.029,338.029,1374.0
2023-07-07 13:00:00,343.95,344.44,343.95,344.36,2448.0,338.4521,338.9343,338.4521,338.8556,2448.0
2023-07-07 13:05:00,344.36,344.4,344.11,344.16,1728.0,338.8556,338.8949,338.6095,338.6587,1728.0
2023-07-07 13:10:00,344.08,344.08,343.81,343.81,603.0,338.58,338.58,338.3143,338.3143,603.0
2023-07-07 13:15:00,343.63,343.63,343.63,343.63,200.0,338.1372,338.1372,338.1372,338.1372,200.0
2023-07-07 13:20:00,343.81,343.81,343.51,343.76,600.0,338.3143,338.3143,338.0191,338.2651,600.0
2023-07-07 13:25:00,343.58,343.8,343.57,343.64,922.0,338.088,338.3045,338.0782,338.1471,922.0
2023-07-07 13:30:00,343.69,343.69,343.55,343.55,300.0,338.1963,338.1963,338.0585,338.0585,300.0
2023-07-07 13:35:00,343.39,343.39,343.03,343.03,400.0,337.9011,337.9011,337.5468,337.5468,400.0
2023-07-07 13:40:00,343.18,343.29,343.06,343.06,800.0,337.6944,337.8027,337.5763,337.5763,800.0
2023-07-07 13:45:00,342.89,343.01,342.79,342.79,740.0,337.409,337.5271,337.3106,337.3106,740.0
2023-07-07 13:50:00,342.68,342.77,342.66,342.7,568.0,337.2024,337.291,337.1827,337.2221,568.0
2023-07-07 13:55:00,342.66,342.66,342.24,342.24,600.0,337.1827,337.1827,336.7694,336.7694,600.0
2023-07-07 14:00:00,342.27,342.59,342.27,342.43,896.0,336.799,337.1138,336.799,336.9564,896.0
2023-07-07 14:05:00,342.3,342.73,342.3,342.73,1385.0,336.8285,337.2516,336.8285,337.2516,1385.0
2023-07-07 14:10:00,342.56,342.65,342.45,342.56,1589.0,337.0843,337.1729,336.9761,337.0843,1589.0
2023-07-07 14:15:00,342.36,342.67,342.09,342.37,2119.0,336.8875,337.1926,336.6218,336.8974,2119.0
2023-07-07 14:20:00,342.23,342.64,342.21,342.51,2367.0,336.7596,337.163,336.7399,337.0351,2367.0
2023-07-07 14:25:00,342.61,342.85,342.61,342.85,1553.0,337.1335,337.3697,337.1335,337.3697,1553.0
2023-07-07 14:30:00,342.71,342.71,342.22,342.22,1315.0,337.2319,337.2319,336.7498,336.7498,1315.0
2023-07-07 14:35:00,342.28,342.3,342.1,342.13,1201.0,336.8088,336.8285,336.6317,336.6612,1201.0
2023-07-07 14:40:00,341.95,342.21,341.85,341.98,1081.0,336.4841,336.7399,336.3857,336.5136,1081.0
2023-07-07 14:45:00,341.93,341.97,341.8,341.86,2380.0,336.4644,336.5038,336.3365,336.3955,2380.0
2023-07-07 14:50:00,341.87,341.99,341.76,341.92,3402.0,336.4054,336.5234,336.2971,336.4546,3402.0
2023-07-07 14:55:00,341.98,342.0,341.45,341.45,2478.0,336.5136,336.5333,335.9921,335.9921,2478.0
2023-07-07 15:00:00,341.62,341.9,341.45,341.8,6532.0,336.1593,336.4349,335.9921,336.3365,6532.0
2023-07-07 15:05:00,341.66,341.73,341.59,341.6,1366.0,336.1987,336.2676,336.1298,336.1397,1366.0
2023-07-07 15:10:00,341.64,341.72,341.56,341.71,1300.0,336.179,336.2578,336.1003,336.2479,1300.0
2023-07-07 15:15:00,341.72,341.72,341.14,341.14,1806.0,336.2578,336.2578,335.687,335.687,1806.0
2023-07-07 15:20:00,341.24,341.24,340.87,341.0,1232.0,335.7854,335.7854,335.4213,335.5493,1232.0
2023-07-07 15:25:00,341.07,341.15,340.68,340.8,4331.0,335.6181,335.6969,335.2344,335.3525,4331.0
2023-07-07 15:30:00,340.82,341.08,340.68,341.04,20439.0,335.3721,335.628,335.2344,335.5886,20439.0
2023-07-07 15:35:00,341.02,341.02,340.5,340.5,4838.0,335.5689,335.5689,335.0573,335.0573,4838.0
2023-07-07 15:40:00,340.4,340.41,339.75,339.77,7070.0,334.9589,334.9687,334.3192,334.3389,7070.0
2023-07-07 15:45:00,339.79,339.86,339.26,339.39,11584.0,334.3586,334.4275,333.8371,333.965,11584.0
2023-07-07 15:50:00,339.52,340.12,339.02,340.0,17698.0,334.0929,334.6833,333.6009,334.5652,17698.0
2023-07-07 15:55:00,340.06,340.06,339.25,339.61,39604.0,334.6243,334.6243,333.8272,334.1815,39604.0
2023-07-10 09:30:00,340.14,342.12,340.14,341.97,6734.0,334.703,336.6514,334.703,336.5038,6734.0
2023-07-10 09:35:00,342.04,342.49,341.97,342.2,2853.0,336.5726,337.0154,336.5038,336.7301,2853.0
2023-07-10 09:40:00,342.15,342.74,342.15,342.5,1723.0,336.6809,337.2614,336.6809,337.0253,1723.0
2023-07-10 09:45:00,342.88,342.99,342.73,342.98,1000.0,337.3992,337.5075,337.2516,337.4976,1000.0
2023-07-10 09:50:00,343.28,343.86,342.68,343.86,1526.0,337.7928,338.3635,337.2024,338.3635,1526.0
2023-07-10 09:55:00,343.83,344.09,343.83,343.96,900.0,338.334,338.5899,338.334,338.4619,900.0
2023-07-10 10:00:00,344.19,344.59,344.19,344.42,2321.0,338.6883,339.0819,338.6883,338.9146,2321.0
2023-07-10 10:05:00,344.22,344.28,343.43,343.57,1407.0,338.7178,338.7768,337.9404,338.0782,1407.0
2023-07-10 10:10:00,343.63,343.76,343.46,343.73,1421.0,338.1372,338.2651,337.9699,338.2356,1421.0
2023-07-10 10:15:00,343.65,344.15,343.63,343.92,1948.0,338.1569,338.6489,338.1372,338.4226,1948.0
2023-07-10 10:20:00,344.1,344.26,344.07,344.07,857.0,338.5997,338.7572,338.5702,338.5702,857.0
2023-07-10 10:25:00,344.16,344.3,343.68,343.81,1108.0,338.6587,338.7965,338.1864,338.3143,1108.0
2023-07-10 10:30:00,343.46,343.68,343.42,343.68,1280.0,337.9699,338.1864,337.9306,338.1864,1280.0
2023-07-10 10:35:00,343.64,344.19,343.64,344.15,4298.0,338.1471,338.6883,338.1471,338.6489,4298.0
2023-07-10 10:40:00,343.91,343.97,343.29,343.3,1409.0,338.4127,338.4718,337.8027,337.8125,1409.0
2023-07-10 10:45:00,343.25,343.78,343.25,343.78,1098.0,337.7633,338.2848,337.7633,338.2848,1098.0
2023-07-10 10:50:00,343.58,343.58,343.22,343.42,1117.0,338.088,338.088,337.7338,337.9306,1117.0
2023-07-10 10:55:00,343.12,343.29,342.79,343.2,1910.0,337.6354,337.8027,337.3106,337.7141,1910.0
2023-07-10 11:00:00,343.2,343.46,343.04,343.4,1247.0,337.7141,337.9699,337.5567,337.9109,1247.0
2023-07-10 11:05:00,343.51,343.51,343.36,343.36,200.0,338.0191,338.0191,337.8715,337.8715,200.0
2023-07-10 11:10:00,343.57,343.66,343.48,343.52,900.0,338.0782,338.1667,337.9896,338.029,900.0
2023-07-10 11:15:00,343.59,343.59,343.25,343.25,706.0,338.0979,338.0979,337.7633,337.7633,706.0
2023-07-10 11:20:00,343.04,343.48,343.04,343.48,1900.0,337.5567,337.9896,337.5567,337.9896,1900.0
2023-07-10 11:25:00,343.36,343.57,343.29,343.56,5351.0,337.8715,338.0782,337.8027,338.0683,5351.0
2023-07-10 11:30:00,343.56,343.7,343.25,343.25,1577.0,338.0683,338.2061,337.7633,337.7633,1577.0
2023-07-10 11:35:00,343.38,343.38,343.02,343.03,502.0,337.8912,337.8912,337.537,337.5468,502.0
2023-07-10 11:40:00,343.06,343.36,343.06,343.17,2605.0,337.5763,337.8715,337.5763,337.6846,2605.0
2023-07-10 11:45:00,342.99,343.1,342.92,342.95,1100.0,337.5075,337.6157,337.4386,337.4681,1100.0
2023-07-10 11:50:00,343.25,343.39,343.25,343.38,500.0,337.7633,337.9011,337.7633,337.8912,500.0
2023-07-10 11:55:00,343.39,343.61,343.39,343.42,2822.0,337.9011,338.1175,337.9011,337.9306,2822.0
2023-07-10 12:00:00,343.32,343.32,342.51,342.56,1847.0,337.8322,337.8322,337.0351,337.0843,1847.0
2023-07-10 12:05:00,342.58,342.86,342.57,342.83,1600.0,337.104,337.3795,337.0942,337.35,1600.0
2023-07-10 12:10:00,342.85,343.05,342.7,342.94,2394.0,337.3697,337.5665,337.2221,337.4583,2394.0
2023-07-10 12:15:00,342.95,343.28,342.9,343.15,1983.0,337.4681,337.7928,337.4189,337.6649,1983.0
2023-07-10 12:20:00,343.35,343.53,343.31,343.53,1938.0,337.8617,338.0388,337.8223,338.0388,1938.0
2023-07-10 12:25:00,343.66,343.66,343.4,343.4,804.0,338.1667,338.1667,337.9109,337.9109,804.0
2023-07-10 12:30:00,343.45,343.47,343.25,343.25,2624.0,337.9601,337.9798,337.7633,337.7633,2624.0
2023-07-10 12:35:00,343.11,343.11,342.87,343.07,3703.0,337.6255,337.6255,337.3894,337.5862,3703.0
2023-07-10 12:40:00,342.84,343.01,342.82,342.93,1500.0,337.3598,337.5271,337.3402,337.4484,1500.0
2023-07-10 12:45:00,343.02,343.45,342.95,343.45,2300.0,337.537,337.9601,337.4681,337.9601,2300.0
2023-07-10 12:50:00,343.59,343.62,343.16,343.17,902.0,338.0979,338.1274,337.6747,337.6846,902.0
2023-07-10 12:55:00,343.19,343.34,343.18,343.34,900.0,337.7043,337.8519,337.6944,337.8519,900.0
2023-07-10 13:00:00,343.4,343.5,343.4,343.5,500.0,337.9109,338.0093,337.9109,338.0093,500.0
2023-07-10 13:05:00,343.44,343.44,343.02,343.07,1597.0,337.9503,337.9503,337.537,337.5862,1597.0
2023-07-10 13:10:00,343.13,343.15,342.8,342.99,3763.0,337.6452,337.6649,337.3205,337.5075,3763.0
2023-07-10 13:15:00,343.15,343.32,342.92,343.04,4478.0,337.6649,337.8322,337.4386,337.5567,4478.0
2023-07-10 13:20:00,343.02,343.23,342.91,343.15,7089.0,337.537,337.7436,337.4287,337.6649,7089.0
2023-07-10 13:25:00,343.09,343.27,343.02,343.02,2802.0,337.6059,337.783,337.537,337.537,2802.0
2023-07-10 13:30:00,343.22,343.38,343.07,343.07,1502.0,337.7338,337.8912,337.5862,337.5862,1502.0
2023-07-10 13:35:00,343.0,343.29,342.91,343.02,9319.0,337.5173,337.8027,337.4287,337.537,9319.0
2023-07-10 13:40:00,343.0,343.14,342.67,342.67,2171.0,337.5173,337.6551,337.1926,337.1926,2171.0
2023-07-10 13:45:00,342.67,342.67,342.42,342.42,400.0,337.1926,337.1926,336.9466,336.9466,400.0
2023-07-10 13:50:00,342.29,342.5,341.76,341.77,1790.0,336.8186,337.0253,336.2971,336.307,1790.0
2023-07-10 13:55:00,342.05,342.25,341.85,342.2,4617.0,336.5825,336.7793,336.3857,336.7301,4617.0
2023-07-10 14:00:00,342.17,342.21,341.98,341.98,675.0,336.7006,336.7399,336.5136,336.5136,675.0
2023-07-10 14:05:00,342.04,342.19,342.01,342.17,500.0,336.5726,336.7202,336.5431,336.7006,500.0
2023-07-10 14:10:00,341.88,341.95,341.88,341.94,200.0,336.4152,336.4841,336.4152,336.4742,200.0
2023-07-10 14:15:00,341.98,342.09,341.91,341.91,600.0,336.5136,336.6218,336.4447,336.4447,600.0
2023-07-10 14:20:00,341.94,342.25,341.94,342.15,1100.0,336.4742,336.7793,336.4742,336.6809,1100.0
2023-07-10 14:25:00,342.23,342.27,342.07,342.16,1700.0,336.7596,336.799,336.6022,336.6907,1700.0
2023-07-10 14:30:00,342.12,342.23,342.09,342.09,1400.0,336.6514,336.7596,336.6218,336.6218,1400.0
2023-07-10 14:35:00,342.13,342.22,342.06,342.06,1210.0,336.6612,336.7498,336.5923,336.5923,1210.0
2023-07-10 14:40:00,342.16,342.25,342.12,342.25,1050.0,336.6907,336.7793,336.6514,336.7793,1050.0
2023-07-10 14:45:00,342.16,342.17,341.89,341.9,1208.0,336.6907,336.7006,336.425,336.4349,1208.0
2023-07-10 14:50:00,341.94,342.11,341.93,342.11,1680.0,336.4742,336.6415,336.4644,336.6415,1680.0
2023-07-10 14:55:00,342.04,342.31,342.03,342.17,3334.0,336.5726,336.8383,336.5628,336.7006,3334.0
2023-07-10 15:00:00,341.84,341.84,341.69,341.69,400.0,336.3758,336.3758,336.2282,336.2282,400.0
2023-07-10 15:05:00,341.87,341.93,341.63,341.69,3277.0,336.4054,336.4644,336.1692,336.2282,3277.0
2023-07-10 15:10:00,341.81,341.97,341.81,341.93,1652.0,336.3463,336.5038,336.3463,336.4644,1652.0
2023-07-10 15:15:00,342.02,342.03,341.81,341.81,867.0,336.553,336.5628,336.3463,336.3463,867.0
2023-07-10 15:20:00,341.78,342.32,341.77,342.24,3725.0,336.3168,336.8482,336.307,336.7694,3725.0
2023-07-10 15:25:00,342.24,342.41,342.07,342.41,1834.0,336.7694,336.9367,336.6022,336.9367,1834.0
2023-07-10 15:30:00,342.41,342.41,342.1,342.15,1882.0,336.9367,336.9367,336.6317,336.6809,1882.0
2023-07-10 15:35:00,342.21,342.5,342.21,342.41,1285.0,336.7399,337.0253,336.7399,336.9367,1285.0
2023-07-10 15:40:00,342.42,342.47,342.22,342.28,2900.0,336.9466,336.9958,336.7498,336.8088,2900.0
2023-07-10 15:45:00,342.21,342.26,341.63,341.79,9816.0,336.7399,336.7891,336.1692,336.3266,9816.0
2023-07-10 15:50:00,341.78,342.22,341.46,342.21,8994.0,336.3168,336.7498,336.0019,336.7399,8994.0
2023-07-10 15:55:00,342.21,342.26,341.7,342.18,25226.0,336.7399,336.7891,336.2381,336.7104,25226.0
2023-07-11 09:30:00,341.81,342.58,341.56,342.57,13209.0,336.3463,337.104,336.1003,337.0942,13209.0
2023-07-11 09:35:00,342.4,342.4,341.55,341.73,2020.0,336.9269,336.9269,336.0905,336.2676,2020.0
2023-07-11 09:40:00,342.2,342.2,340.48,340.88,2337.0,336.7301,336.7301,335.0376,335.4312,2337.0
2023-07-11 09:45:00,340.9,341.73,340.9,341.73,800.0,335.4509,336.2676,335.4509,336.2676,800.0
2023-07-11 09:50:00,341.42,341.71,341.21,341.28,16260.0,335.9625,336.2479,335.7559,335.8248,16260.0
2023-07-11 09:55:00,341.21,341.21,340.92,341.16,2914.0,335.7559,335.7559,335.4705,335.7067,2914.0
2023-07-11 10:00:00,341.19,341.21,340.22,340.22,1954.0,335.7362,335.7559,334.7817,334.7817,1954.0
2023-07-11 10:05:00,340.12,340.4,340.12,340.26,1140.0,334.6833,334.9589,334.6833,334.8211,1140.0
2023-07-11 10:10:00,340.05,340.27,340.0,340.0,2213.0,334.6144,334.8309,334.5652,334.5652,2213.0
2023-07-11 10:15:00,340.06,340.41,340.05,340.41,1332.0,334.6243,334.9687,334.6144,334.9687,1332.0
2023-07-11 10:20:00,340.45,340.45,339.56,339.77,2225.0,335.0081,335.0081,334.1323,334.3389,2225.0
2023-07-11 10:25:00,339.69,339.94,339.2,339.34,2655.0,334.2602,334.5062,333.778,333.9158,2655.0
2023-07-11 10:30:00,339.5,339.5,338.77,338.82,3057.0,334.0732,334.0732,333.3549,333.4041,3057.0
2023-07-11 10:35:00,339.15,339.23,339.08,339.2,1204.0,333.7288,333.8076,333.66,333.778,1204.0
2023-07-11 10:40:00,339.43,339.61,339.09,339.3,2751.0,334.0044,334.1815,333.6698,333.8764,2751.0
2023-07-11 10:45:00,339.17,339.17,338.66,338.71,2442.0,333.7485,333.7485,333.2467,333.2959,2442.0
2023-07-11 10:50:00,338.38,338.54,338.38,338.51,800.0,332.9711,333.1286,332.9711,333.0991,800.0
2023-07-11 10:55:00,338.5,339.06,338.39,338.94,2120.0,333.0892,333.6403,332.981,333.5222,2120.0
2023-07-11 11:00:00,339.21,339.42,339.17,339.39,500.0,333.7879,333.9945,333.7485,333.965,500.0
2023-07-11 11:05:00,339.62,339.62,339.05,339.25,2760.0,334.1913,334.1913,333.6304,333.8272,2760.0
2023-07-11 11:10:00,339.41,339.6,339.26,339.6,1280.0,333.9847,334.1716,333.8371,334.1716,1280.0
2023-07-11 11:15:00,339.55,339.55,339.11,339.16,2774.0,334.1224,334.1224,333.6895,333.7387,2774.0
2023-07-11 11:20:00,339.14,339.18,338.71,338.71,4499.0,333.719,333.7584,333.2959,333.2959,4499.0
2023-07-11 11:25:00,338.71,338.71,338.46,338.68,4811.0,333.2959,333.2959,333.0499,333.2663,4811.0
2023-07-11 11:30:00,338.72,338.95,338.64,338.95,800.0,333.3057,333.532,333.227,333.532,800.0
2023-07-11 11:35:00,338.84,338.98,338.67,338.77,9968.0,333.4238,333.5615,333.2565,333.3549,9968.0
2023-07-11 11:40:00,338.74,339.21,338.74,339.21,2017.0,333.3254,333.7879,333.3254,333.7879,2017.0
2023-07-11 11:45:00,339.13,339.17,338.85,338.87,6076.0,333.7092,333.7485,333.4336,333.4533,6076.0
2023-07-11 11:50:00,338.89,339.21,338.84,339.04,4745.0,333.473,333.7879,333.4238,333.6206,4745.0
2023-07-11 11:55:00,339.1,339.45,339.1,339.38,1000.0,333.6796,334.024,333.6796,333.9552,1000.0
2023-07-11 12:00:00,339.38,339.38,339.05,339.1,2861.0,333.9552,333.9552,333.6304,333.6796,2861.0
2023-07-11 12:05:00,338.96,339.16,338.72,338.72,6147.0,333.5419,333.7387,333.3057,333.3057,6147.0
2023-07-11 12:10:00,338.74,339.21,338.74,339.1,4328.0,333.3254,333.7879,333.3254,333.6796,4328.0
2023-07-11 12:15:00,339.15,339.17,339.01,339.01,1638.0,333.7288,333.7485,333.5911,333.5911,1638.0
2023-07-11 12:20:00,338.97,338.99,338.72,338.83,4888.0,333.5517,333.5714,333.3057,333.4139,4888.0
2023-07-11 12:25:00,338.87,338.87,338.03,338.28,7633.0,333.4533,333.4533,332.6267,332.8727,7633.0
2023-07-11 12:30:00,338.32,338.66,338.32,338.52,4003.0,332.9121,333.2467,332.9121,333.1089,4003.0
2023-07-11 12:35:00,338.48,338.62,338.34,338.5,10113.0,333.0695,333.2073,332.9318,333.0892,10113.0
2023-07-11 12:40:00,338.5,338.53,338.32,338.38,1802.0,333.0892,333.1187,332.9121,332.9711,1802.0
2023-07-11 12:45:00,338.47,338.64,338.44,338.56,2900.0,333.0597,333.227,333.0302,333.1483,2900.0
2023-07-11 12:50:00,338.62,338.77,338.62,338.63,7682.0,333.2073,333.3549,333.2073,333.2171,7682.0
2023-07-11 12:55:00,338.65,338.66,338.38,338.38,4806.0,333.2368,333.2467,332.9711,332.9711,4806.0
2023-07-11 13:00:00,338.43,338.71,338.42,338.71,5940.0,333.0203,333.2959,333.0105,333.2959,5940.0
2023-07-11 13:05:00,338.72,338.72,338.54,338.63,2915.0,333.3057,333.3057,333.1286,333.2171,2915.0
2023-07-11 13:10:00,338.51,338.59,338.34,338.59,1964.0,333.0991,333.1778,332.9318,333.1778,1964.0
2023-07-11 13:15:00,338.6,338.61,338.48,338.5,2744.0,333.1876,333.1975,333.0695,333.0892,2744.0
2023-07-11 13:20:00,338.47,338.56,338.28,338.31,6055.0,333.0597,333.1483,332.8727,332.9023,6055.0
2023-07-11 13:25:00,338.31,338.52,338.31,338.44,3102.0,332.9023,333.1089,332.9023,333.0302,3102.0
2023-07-11 13:30:00,338.28,338.41,338.28,338.29,1283.0,332.8727,333.0007,332.8727,332.8826,1283.0
2023-07-11 13:35:00,338.25,338.52,338.1,338.52,3789.0,332.8432,333.1089,332.6956,333.1089,3789.0
2023-07-11 13:40:00,338.52,338.57,338.5,338.54,2461.0,333.1089,333.1581,333.0892,333.1286,2461.0
2023-07-11 13:45:00,338.62,338.64,338.48,338.53,3225.0,333.2073,333.227,333.0695,333.1187,3225.0
2023-07-11 13:50:00,338.61,338.73,338.5,338.64,7382.0,333.1975,333.3155,333.0892,333.227,7382.0
2023-07-11 13:55:00,338.67,338.67,338.48,338.63,5300.0,333.2565,333.2565,333.0695,333.2171,5300.0
2023-07-11 14:00:00,338.65,338.82,338.64,338.82,4650.0,333.2368,333.4041,333.227,333.4041,4650.0
2023-07-11 14:05:00,338.82,338.83,338.59,338.66,3676.0,333.4041,333.4139,333.1778,333.2467,3676.0
2023-07-11 14:10:00,338.56,338.56,338.37,338.41,1900.0,333.1483,333.1483,332.9613,333.0007,1900.0
2023-07-11 14:15:00,338.49,338.51,338.28,338.28,3587.0,333.0794,333.0991,332.8727,332.8727,3587.0
2023-07-11 14:20:00,338.27,338.3,338.14,338.3,1419.0,332.8629,332.8924,332.735,332.8924,1419.0
2023-07-11 14:25:00,338.19,338.36,338.12,338.28,1493.0,332.7842,332.9515,332.7153,332.8727,1493.0
2023-07-11 14:30:00,338.33,338.35,338.25,338.32,1500.0,332.9219,332.9416,332.8432,332.9121,1500.0
2023-07-11 14:35:00,338.21,338.41,338.2,338.41,1906.0,332.8039,333.0007,332.794,333.0007,1906.0
2023-07-11 14:40:00,338.5,338.63,338.5,338.54,1126.0,333.0892,333.2171,333.0892,333.1286,1126.0
2023-07-11 14:45:00,338.44,338.58,338.32,338.36,2168.0,333.0302,333.1679,332.9121,332.9515,2168.0
2023-07-11 14:50:00,338.4,338.51,338.31,338.5,1245.0,332.9908,333.0991,332.9023,333.0892,1245.0
2023-07-11 14:55:00,338.51,338.69,338.44,338.69,4951.0,333.0991,333.2762,333.0302,333.2762,4951.0
2023-07-11 15:00:00,338.71,338.78,338.64,338.64,2324.0,333.2959,333.3647,333.227,333.227,2324.0
2023-07-11 15:05:00,338.63,338.69,338.46,338.69,2474.0,333.2171,333.2762,333.0499,333.2762,2474.0
2023-07-11 15:10:00,338.7,338.84,338.7,338.84,2397.0,333.286,333.4238,333.286,333.4238,2397.0
2023-07-11 15:15:00,338.86,339.07,338.84,339.06,2531.0,333.4435,333.6501,333.4238,333.6403,2531.0
2023-07-11 15:20:00,339.07,339.35,339.06,339.28,1400.0,333.6501,333.9256,333.6403,333.8568,1400.0
2023-07-11 15:25:00,339.21,339.21,339.02,339.19,2757.0,333.7879,333.7879,333.6009,333.7682,2757.0
2023-07-11 15:30:00,339.24,339.3,339.12,339.14,3469.0,333.8174,333.8764,333.6993,333.719,3469.0
2023-07-11 15:35:00,339.11,339.18,338.96,339.14,4515.0,333.6895,333.7584,333.5419,333.719,4515.0
2023-07-11 15:40:00,339.15,339.35,339.1,339.35,7766.0,333.7288,333.9256,333.6796,333.9256,7766.0
2023-07-11 15:45:00,339.35,339.68,339.33,339.68,15017.0,333.9256,334.2504,333.906,334.2504,15017.0
2023-07-11 15:50:00,339.76,339.82,339.13,339.15,16587.0,334.3291,334.3881,333.7092,333.7288,16587.0
2023-07-11 15:55:00,339.11,339.77,338.97,339.26,44444.0,333.6895,334.3389,333.5517,333.8371,44444.0
2023-07-12 09:30:00,344.26,344.64,342.96,344.38,19796.0,338.7572,339.1311,337.4779,338.8752,19796.0
2023-07-12 09:35:00,344.61,344.79,343.32,343.44,5165.0,339.1016,339.2787,337.8322,337.9503,5165.0
2023-07-12 09:40:00,343.76,344.64,343.69,344.64,2031.0,338.2651,339.1311,338.1963,339.1311,2031.0
2023-07-12 09:45:00,344.3,345.29,344.21,344.21,5294.0,338.7965,339.7707,338.7079,338.7079,5294.0
2023-07-12 09:50:00,345.0,346.03,344.91,345.39,5460.0,339.4853,340.4989,339.3968,339.8691,5460.0
2023-07-12 09:55:00,345.4,345.67,344.88,345.31,2945.0,339.8789,340.1446,339.3672,339.7904,2945.0
2023-07-12 10:00:00,345.5,345.9,344.77,345.62,17194.0,339.9773,340.3709,339.259,340.0954,17194.0
2023-07-12 10:05:00,345.65,346.6,345.52,346.6,21214.0,340.1249,341.0597,339.997,341.0597,21214.0
2023-07-12 10:10:00,346.74,347.12,346.2,346.28,3320.0,341.1975,341.5714,340.6661,340.7449,3320.0
2023-07-12 10:15:00,346.45,346.8,346.17,346.5,12491.0,340.9121,341.2565,340.6366,340.9613,12491.0
2023-07-12 10:20:00,346.49,346.5,345.54,345.56,4432.0,340.9515,340.9613,340.0167,340.0364,4432.0
2023-07-12 10:25:00,345.59,345.93,345.38,345.93,4303.0,340.0659,340.4005,339.8592,340.4005,4303.0
2023-07-12 10:30:00,345.96,346.31,345.81,346.19,3794.0,340.43,340.7744,340.2824,340.6563,3794.0
2023-07-12 10:35:00,346.22,346.9,346.2,346.9,1900.0,340.6858,341.355,340.6661,341.355,1900.0
2023-07-12 10:40:00,346.93,347.19,346.77,346.96,2884.0,341.3845,341.6403,341.227,341.414,2884.0
2023-07-12 10:45:00,346.96,347.27,346.79,346.88,4109.0,341.414,341.719,341.2467,341.3353,4109.0
2023-07-12 10:50:00,346.88,347.6,346.88,347.16,1995.0,341.3353,342.0438,341.3353,341.6108,1995.0
2023-07-12 10:55:00,347.27,347.73,347.07,347.73,2564.0,341.719,342.1717,341.5222,342.1717,2564.0
2023-07-12 11:00:00,347.68,347.98,347.43,347.53,6456.0,342.1225,342.4177,341.8765,341.9749,6456.0
2023-07-12 11:05:00,347.61,347.61,346.9,346.9,2116.0,342.0536,342.0536,341.355,341.355,2116.0
2023-07-12 11:10:00,346.76,347.32,346.76,347.32,2758.0,341.2172,341.7682,341.2172,341.7682,2758.0
2023-07-12 11:15:00,347.39,347.4,347.0,347.0,3600.0,341.8371,341.847,341.4534,341.4534,3600.0
2023-07-12 11:20:00,347.13,347.78,347.03,347.78,5951.0,341.5813,342.2209,341.4829,342.2209,5951.0
2023-07-12 11:25:00,347.57,347.71,347.22,347.22,4693.0,342.0142,342.152,341.6698,341.6698,4693.0
2023-07-12 11:30:00,347.34,347.34,346.83,346.94,1300.0,341.7879,341.7879,341.2861,341.3943,1300.0
2023-07-12 11:35:00,346.91,347.1,346.73,346.81,3374.0,341.3648,341.5518,341.1877,341.2664,3374.0
2023-07-12 11:40:00,346.7,346.7,345.64,346.22,27291.0,341.1581,341.1581,340.1151,340.6858,27291.0
2023-07-12 11:45:00,346.2,346.73,346.12,346.72,4500.0,340.6661,341.1877,340.5874,341.1778,4500.0
2023-07-12 11:50:00,346.57,346.76,346.03,346.33,7005.0,341.0302,341.2172,340.4989,340.7941,7005.0
2023-07-12 11:55:00,346.26,346.38,345.3,345.59,12655.0,340.7252,340.8433,339.7805,340.0659,12655.0
2023-07-12 12:00:00,345.76,345.76,345.33,345.44,4084.0,340.2332,340.2332,339.81,339.9183,4084.0
2023-07-12 12:05:00,345.49,345.95,345.49,345.77,3900.0,339.9675,340.4201,339.9675,340.243,3900.0
2023-07-12 12:10:00,345.88,346.33,345.79,346.33,3556.0,340.3513,340.7941,340.2627,340.7941,3556.0
2023-07-12 12:15:00,346.26,346.26,345.45,345.58,3168.0,340.7252,340.7252,339.9281,340.0561,3168.0
2023-07-12 12:20:00,345.58,345.7,345.44,345.57,1220.0,340.0561,340.1741,339.9183,340.0462,1220.0
2023-07-12 12:25:00,345.38,345.5,345.07,345.44,21960.0,339.8592,339.9773,339.5542,339.9183,21960.0
2023-07-12 12:30:00,345.35,345.66,345.34,345.62,2500.0,339.8297,340.1348,339.8199,340.0954,2500.0
2023-07-12 12:35:00,345.66,346.2,345.5,346.2,3879.0,340.1348,340.6661,339.9773,340.6661,3879.0
2023-07-12 12:40:00,346.29,346.56,346.16,346.17,2650.0,340.7547,341.0204,340.6268,340.6366,2650.0
2023-07-12 12:45:00,346.19,347.06,346.18,346.98,2100.0,340.6563,341.5124,340.6465,341.4337,2100.0
2023-07-12 12:50:00,347.01,347.01,346.75,346.85,600.0,341.4632,341.4632,341.2073,341.3058,600.0
2023-07-12 12:55:00,346.75,347.09,346.75,346.79,1922.0,341.2073,341.5419,341.2073,341.2467,1922.0
2023-07-12 13:00:00,346.79,346.99,346.78,346.97,2350.0,341.2467,341.4435,341.2369,341.4238,2350.0
2023-07-12 13:05:00,347.02,347.15,347.02,347.15,900.0,341.473,341.601,341.473,341.601,900.0
2023-07-12 13:10:00,347.13,347.27,347.07,347.15,2200.0,341.5813,341.719,341.5222,341.601,2200.0
2023-07-12 13:15:00,347.17,347.32,347.15,347.15,1500.0,341.6206,341.7682,341.601,341.601,1500.0
2023-07-12 13:20:00,347.41,347.62,347.28,347.53,2991.0,341.8568,342.0634,341.7289,341.9749,2991.0
2023-07-12 13:25:00,347.45,347.66,347.37,347.66,1410.0,341.8962,342.1028,341.8174,342.1028,1410.0
2023-07-12 13:30:00,347.81,347.92,347.65,347.65,2086.0,342.2504,342.3586,342.093,342.093,2086.0
2023-07-12 13:35:00,347.62,347.69,347.31,347.4,2325.0,342.0634,342.1323,341.7584,341.847,2325.0
2023-07-12 13:40:00,347.38,347.54,347.3,347.51,1100.0,341.8273,341.9847,341.7486,341.9552,1100.0
2023-07-12 13:45:00,347.57,347.59,347.41,347.43,2428.0,342.0142,342.0339,341.8568,341.8765,2428.0
2023-07-12 13:50:00,347.59,347.7,347.35,347.44,1911.0,342.0339,342.1422,341.7978,341.8863,1911.0
2023-07-12 13:55:00,347.45,347.58,347.35,347.38,3103.0,341.8962,342.0241,341.7978,341.8273,3103.0
2023-07-12 14:00:00,347.54,347.54,347.18,347.18,3520.0,341.9847,341.9847,341.6305,341.6305,3520.0
2023-07-12 14:05:00,347.44,347.51,347.32,347.51,1206.0,341.8863,341.9552,341.7682,341.9552,1206.0
2023-07-12 14:10:00,347.47,348.0,347.46,347.9,1911.0,341.9158,342.4374,341.906,342.339,1911.0
2023-07-12 14:15:00,347.9,348.22,347.9,347.99,3470.0,342.339,342.6539,342.339,342.4275,3470.0
2023-07-12 14:20:00,347.99,347.99,347.81,347.92,1722.0,342.4275,342.4275,342.2504,342.3586,1722.0
2023-07-12 14:25:00,348.0,348.14,347.99,348.07,1422.0,342.4374,342.5751,342.4275,342.5062,1422.0
2023-07-12 14:30:00,348.16,348.16,347.98,348.13,624.0,342.5948,342.5948,342.4177,342.5653,624.0
2023-07-12 14:35:00,348.11,348.24,347.94,348.05,3184.0,342.5456,342.6735,342.3783,342.4866,3184.0
2023-07-12 14:40:00,347.96,347.96,347.79,347.9,1500.0,342.398,342.398,342.2307,342.339,1500.0
2023-07-12 14:45:00,347.9,347.9,347.23,347.27,5948.0,342.339,342.339,341.6797,341.719,5948.0
2023-07-12 14:50:00,347.22,347.33,347.12,347.18,7380.0,341.6698,341.7781,341.5714,341.6305,7380.0
2023-07-12 14:55:00,347.19,347.68,347.18,347.68,1800.0,341.6403,342.1225,341.6305,342.1225,1800.0
2023-07-12 15:00:00,347.73,347.85,347.68,347.7,1400.0,342.1717,342.2898,342.1225,342.1422,1400.0
2023-07-12 15:05:00,347.69,347.71,347.24,347.24,3364.0,342.1323,342.152,341.6895,341.6895,3364.0
2023-07-12 15:10:00,347.25,347.33,347.07,347.32,2150.0,341.6994,341.7781,341.5222,341.7682,2150.0
2023-07-12 15:15:00,347.31,347.32,346.75,346.75,2616.0,341.7584,341.7682,341.2073,341.2073,2616.0
2023-07-12 15:20:00,346.59,346.72,346.38,346.48,2856.0,341.0499,341.1778,340.8433,340.9417,2856.0
2023-07-12 15:25:00,346.34,346.45,346.2,346.21,4749.0,340.8039,340.9121,340.6661,340.676,4749.0
2023-07-12 15:30:00,346.27,346.5,346.17,346.44,11471.0,340.735,340.9613,340.6366,340.9023,11471.0
2023-07-12 15:35:00,346.48,346.64,346.31,346.33,8365.0,340.9417,341.0991,340.7744,340.7941,8365.0
2023-07-12 15:40:00,346.41,346.73,346.39,346.63,8100.0,340.8728,341.1877,340.8531,341.0893,8100.0
2023-07-12 15:45:00,346.54,346.56,346.0,346.15,16030.0,341.0007,341.0204,340.4693,340.6169,16030.0
2023-07-12 15:50:00,346.1,346.79,345.99,346.72,27447.0,340.5677,341.2467,340.4595,341.1778,27447.0
2023-07-12 15:55:00,346.69,347.39,346.66,347.38,57698.0,341.1483,341.8371,341.1188,341.8273,57698.0
2023-07-13 09:30:00,349.26,350.64,348.45,349.83,9727.0,343.6772,345.0352,342.8802,344.2381,9727.0
2023-07-13 09:35:00,350.05,350.63,348.03,348.03,516.0,344.4546,345.0253,342.4669,342.4669,516.0
2023-07-13 09:40:00,348.42,348.43,347.79,347.79,300.0,342.8507,342.8605,342.2307,342.2307,300.0
2023-07-13 09:45:00,348.5,348.76,348.43,348.43,700.0,342.9294,343.1852,342.8605,342.8605,700.0
2023-07-13 09:50:00,348.46,348.63,348.46,348.63,300.0,342.89,343.0573,342.89,343.0573,300.0
2023-07-13 09:55:00,348.63,348.88,348.16,348.16,1922.0,343.0573,343.3033,342.5948,342.5948,1922.0
2023-07-13 10:00:00,348.13,348.52,347.95,348.0,3844.0,342.5653,342.9491,342.3882,342.4374,3844.0
2023-07-13 10:05:00,348.19,348.55,348.14,348.52,1758.0,342.6243,342.9786,342.5751,342.9491,1758.0
2023-07-13 10:10:00,348.59,348.86,348.42,348.53,4796.0,343.0179,343.2836,342.8507,342.9589,4796.0
2023-07-13 10:15:00,348.72,348.72,348.15,348.19,2720.0,343.1459,343.1459,342.585,342.6243,2720.0
2023-07-13 10:20:00,347.96,348.41,347.96,348.41,4619.0,342.398,342.8408,342.398,342.8408,4619.0
2023-07-13 10:25:00,348.4,348.71,348.4,348.63,2173.0,342.831,343.136,342.831,343.0573,2173.0
2023-07-13 10:30:00,348.65,348.86,347.93,347.98,3000.0,343.077,343.2836,342.3685,342.4177,3000.0
2023-07-13 10:35:00,348.17,348.55,347.95,348.21,2124.0,342.6047,342.9786,342.3882,342.644,2124.0
2023-07-13 10:40:00,348.22,348.22,348.0,348.08,500.0,342.6539,342.6539,342.4374,342.5161,500.0
2023-07-13 10:45:00,348.14,348.27,348.04,348.09,1598.0,342.5751,342.7031,342.4767,342.5259,1598.0
2023-07-13 10:50:00,348.1,348.48,348.1,348.17,2675.0,342.5358,342.9097,342.5358,342.6047,2675.0
2023-07-13 10:55:00,348.13,348.23,348.13,348.23,400.0,342.5653,342.6637,342.5653,342.6637,400.0
2023-07-13 11:00:00,348.08,348.43,348.08,348.3,2200.0,342.5161,342.8605,342.5161,342.7326,2200.0
2023-07-13 11:05:00,348.33,348.33,348.28,348.29,500.0,342.7621,342.7621,342.7129,342.7227,500.0
2023-07-13 11:10:00,348.24,348.33,348.01,348.14,3675.0,342.6735,342.7621,342.4472,342.5751,3675.0
2023-07-13 11:15:00,348.12,348.59,348.08,348.53,5478.0,342.5555,343.0179,342.5161,342.9589,5478.0
2023-07-13 11:20:00,348.54,348.69,348.53,348.69,800.0,342.9687,343.1163,342.9589,343.1163,800.0
2023-07-13 11:25:00,348.5,348.59,348.27,348.36,2972.0,342.9294,343.0179,342.7031,342.7916,2972.0
2023-07-13 11:30:00,348.36,348.36,348.06,348.16,2236.0,342.7916,342.7916,342.4964,342.5948,2236.0
2023-07-13 11:35:00,348.16,348.26,348.04,348.04,2747.0,342.5948,342.6932,342.4767,342.4767,2747.0
2023-07-13 11:40:00,348.17,348.35,348.1,348.35,1257.0,342.6047,342.7818,342.5358,342.7818,1257.0
2023-07-13 11:45:00,348.37,348.68,348.3,348.68,2924.0,342.8015,343.1065,342.7326,343.1065,2924.0
2023-07-13 11:50:00,348.91,348.91,348.78,348.91,825.0,343.3328,343.3328,343.2049,343.3328,825.0
2023-07-13 11:55:00,349.05,349.35,349.01,349.35,1310.0,343.4706,343.7658,343.4312,343.7658,1310.0
2023-07-13 12:00:00,349.27,349.42,349.22,349.25,1756.0,343.6871,343.8347,343.6379,343.6674,1756.0
2023-07-13 12:05:00,349.31,349.31,349.02,349.02,2302.0,343.7264,343.7264,343.4411,343.4411,2302.0
2023-07-13 12:10:00,349.02,349.03,348.62,348.63,1725.0,343.4411,343.4509,343.0475,343.0573,1725.0
2023-07-13 12:15:00,348.82,348.83,348.68,348.81,1393.0,343.2443,343.2541,343.1065,343.2344,1393.0
2023-07-13 12:20:00,348.84,348.84,348.34,348.57,2617.0,343.2639,343.2639,342.7719,342.9983,2617.0
2023-07-13 12:25:00,348.6,348.6,348.6,348.6,100.0,343.0278,343.0278,343.0278,343.0278,100.0
2023-07-13 12:30:00,348.7,349.0,348.7,349.0,1123.0,343.1262,343.4214,343.1262,343.4214,1123.0
2023-07-13 12:35:00,349.0,349.1,348.9,348.9,900.0,343.4214,343.5198,343.323,343.323,900.0
2023-07-13 12:40:00,349.25,349.38,349.09,349.31,2355.0,343.6674,343.7953,343.5099,343.7264,2355.0
2023-07-13 12:45:00,349.23,349.23,349.08,349.08,1287.0,343.6477,343.6477,343.5001,343.5001,1287.0
2023-07-13 12:50:00,349.2,349.51,349.2,349.34,1104.0,343.6182,343.9232,343.6182,343.7559,1104.0
2023-07-13 12:55:00,349.51,349.51,349.2,349.3,1657.0,343.9232,343.9232,343.6182,343.7166,1657.0
2023-07-13 13:00:00,349.4,349.55,349.36,349.36,449.0,343.815,343.9626,343.7756,343.7756,449.0
2023-07-13 13:05:00,349.51,349.52,349.09,349.15,2187.0,343.9232,343.9331,343.5099,343.569,2187.0
2023-07-13 13:10:00,349.16,349.27,349.15,349.17,3563.0,343.5788,343.6871,343.569,343.5887,3563.0
2023-07-13 13:15:00,349.21,349.31,349.2,349.3,1700.0,343.628,343.7264,343.6182,343.7166,1700.0
2023-07-13 13:20:00,349.28,349.28,349.25,349.28,600.0,343.6969,343.6969,343.6674,343.6969,600.0
2023-07-13 13:25:00,349.3,349.36,349.27,349.34,4265.0,343.7166,343.7756,343.6871,343.7559,4265.0
2023-07-13 13:30:00,349.38,349.5,349.37,349.37,805.0,343.7953,343.9134,343.7855,343.7855,805.0
2023-07-13 13:35:00,349.41,349.46,349.3,349.44,5210.0,343.8248,343.874,343.7166,343.8544,5210.0
2023-07-13 13:40:00,349.44,349.64,349.41,349.52,4287.0,343.8544,344.0512,343.8248,343.9331,4287.0
2023-07-13 13:45:00,349.57,349.59,349.34,349.34,21098.0,343.9823,344.002,343.7559,343.7559,21098.0
2023-07-13 13:50:00,349.36,349.48,349.19,349.41,4972.0,343.7756,343.8937,343.6083,343.8248,4972.0
2023-07-13 13:55:00,349.46,349.51,349.13,349.44,10876.0,343.874,343.9232,343.5493,343.8544,10876.0
2023-07-13 14:00:00,349.46,349.48,349.32,349.47,1200.0,343.874,343.8937,343.7363,343.8839,1200.0
2023-07-13 14:05:00,349.39,349.66,349.39,349.59,4207.0,343.8051,344.0708,343.8051,344.002,4207.0
2023-07-13 14:10:00,349.63,350.07,349.59,350.07,2714.0,344.0413,344.4743,344.002,344.4743,2714.0
2023-07-13 14:15:00,350.1,350.78,350.04,350.36,9344.0,344.5038,345.1729,344.4448,344.7596,9344.0
2023-07-13 14:20:00,350.37,350.5,350.36,350.47,2116.0,344.7695,344.8974,344.7596,344.8679,2116.0
2023-07-13 14:25:00,350.46,350.46,349.94,350.1,5429.0,344.858,344.858,344.3464,344.5038,5429.0
2023-07-13 14:30:00,350.01,350.54,349.84,350.44,17929.0,344.4152,344.9368,344.248,344.8384,17929.0
2023-07-13 14:35:00,350.41,350.41,350.18,350.19,3022.0,344.8088,344.8088,344.5825,344.5924,3022.0
2023-07-13 14:40:00,350.2,350.28,349.94,349.94,3129.0,344.6022,344.6809,344.3464,344.3464,3129.0
2023-07-13 14:45:00,350.0,350.17,349.98,350.1,3160.0,344.4054,344.5727,344.3857,344.5038,3160.0
2023-07-13 14:50:00,350.18,350.65,350.1,350.56,8093.0,344.5825,345.045,344.5038,344.9564,8093.0
2023-07-13 14:55:00,350.68,350.98,350.65,350.9,2811.0,345.0745,345.3697,345.045,345.291,2811.0
2023-07-13 15:00:00,350.91,350.99,350.65,350.81,7616.0,345.3009,345.3796,345.045,345.2025,7616.0
2023-07-13 15:05:00,350.81,350.85,350.49,350.5,2123.0,345.2025,345.2418,344.8876,344.8974,2123.0
2023-07-13 15:10:00,350.52,351.29,350.51,351.11,6708.0,344.9171,345.6748,344.9072,345.4977,6708.0
2023-07-13 15:15:00,351.04,351.04,350.65,350.73,3454.0,345.4288,345.4288,345.045,345.1237,3454.0
2023-07-13 15:20:00,350.75,351.15,350.71,350.85,5319.0,345.1434,345.537,345.104,345.2418,5319.0
2023-07-13 15:25:00,350.99,351.13,350.98,351.12,700.0,345.3796,345.5173,345.3697,345.5075,700.0
2023-07-13 15:30:00,351.13,351.46,351.13,351.31,10058.0,345.5173,345.8421,345.5173,345.6945,10058.0
2023-07-13 15:35:00,351.3,351.59,351.3,351.59,7406.0,345.6846,345.97,345.6846,345.97,7406.0
2023-07-13 15:40:00,351.52,351.78,351.43,351.68,14148.0,345.9011,346.1569,345.8125,346.0585,14148.0
2023-07-13 15:45:00,351.62,351.68,351.36,351.44,22728.0,345.9995,346.0585,345.7437,345.8224,22728.0
2023-07-13 15:50:00,351.46,351.68,350.77,350.78,30147.0,345.8421,346.0585,345.1631,345.1729,30147.0
2023-07-13 15:55:00,350.95,350.95,350.42,350.51,41112.0,345.3402,345.3402,344.8187,344.9072,41112.0
2023-07-14 09:30:00,351.24,352.18,350.2,350.89,11851.0,345.6256,346.5506,344.6022,345.2812,11851.0
2023-07-14 09:35:00,351.37,351.84,350.74,351.6,2598.0,345.7535,346.216,345.1336,345.9798,2598.0
2023-07-14 09:40:00,351.91,352.14,350.77,350.93,5552.0,346.2849,346.5112,345.1631,345.3205,5552.0
2023-07-14 09:45:00,350.93,351.17,350.93,351.12,600.0,345.3205,345.5567,345.3205,345.5075,600.0
2023-07-14 09:50:00,351.48,352.11,351.46,352.05,5220.0,345.8617,346.4817,345.8421,346.4226,5220.0
2023-07-14 09:55:00,352.11,352.11,351.72,351.74,1100.0,346.4817,346.4817,346.0979,346.1176,1100.0
2023-07-14 10:00:00,351.57,351.75,351.08,351.36,4681.0,345.9503,346.1274,345.4681,345.7437,4681.0
2023-07-14 10:05:00,351.61,352.35,351.61,352.12,3631.0,345.9897,346.7178,345.9897,346.4915,3631.0
2023-07-14 10:10:00,352.22,352.39,352.13,352.39,1830.0,346.5899,346.7572,346.5014,346.7572,1830.0
2023-07-14 10:15:00,352.56,352.66,352.31,352.66,5756.0,346.9245,347.0229,346.6785,347.0229,5756.0
2023-07-14 10:20:00,352.62,352.68,352.34,352.63,1200.0,346.9835,347.0426,346.708,346.9934,1200.0
2023-07-14 10:25:00,352.81,352.81,351.94,351.95,1987.0,347.1705,347.1705,346.3144,346.3242,1987.0
2023-07-14 10:30:00,351.8,351.85,351.51,351.52,1425.0,346.1766,346.2258,345.8913,345.9011,1425.0
2023-07-14 10:35:00,351.51,351.84,351.05,351.63,2952.0,345.8913,346.216,345.4386,346.0093,2952.0
2023-07-14 10:40:00,351.74,351.75,351.48,351.58,1200.0,346.1176,346.1274,345.8617,345.9601,1200.0
2023-07-14 10:45:00,351.48,351.48,350.65,350.65,1392.0,345.8617,345.8617,345.045,345.045,1392.0
2023-07-14 10:50:00,350.96,351.02,350.74,350.81,1641.0,345.3501,345.4091,345.1336,345.2025,1641.0
2023-07-14 10:55:00,351.05,351.23,351.04,351.05,1705.0,345.4386,345.6157,345.4288,345.4386,1705.0
2023-07-14 11:00:00,350.97,351.14,350.96,350.98,1261.0,345.3599,345.5272,345.3501,345.3697,1261.0
2023-07-14 11:05:00,351.0,351.24,350.93,351.24,1407.0,345.3894,345.6256,345.3205,345.6256,1407.0
2023-07-14 11:10:00,351.15,351.34,351.0,351.34,807.0,345.537,345.724,345.3894,345.724,807.0
2023-07-14 11:15:00,351.5,351.5,351.31,351.31,1101.0,345.8814,345.8814,345.6945,345.6945,1101.0
2023-07-14 11:20:00,351.34,351.51,351.33,351.33,1825.0,345.724,345.8913,345.7141,345.7141,1825.0
2023-07-14 11:25:00,351.24,351.38,351.22,351.38,2469.0,345.6256,345.7633,345.6059,345.7633,2469.0
2023-07-14 11:30:00,351.42,351.81,351.36,351.57,1924.0,345.8027,346.1865,345.7437,345.9503,1924.0
2023-07-14 11:35:00,351.6,351.6,351.34,351.46,2102.0,345.9798,345.9798,345.724,345.8421,2102.0
2023-07-14 11:40:00,351.46,351.46,350.94,350.94,2122.0,345.8421,345.8421,345.3304,345.3304,2122.0
2023-07-14 11:45:00,351.0,351.18,351.0,351.18,800.0,345.3894,345.5665,345.3894,345.5665,800.0
2023-07-14 11:50:00,351.18,351.21,351.03,351.03,625.0,345.5665,345.5961,345.4189,345.4189,625.0
2023-07-14 11:55:00,351.06,351.19,351.04,351.07,2905.0,345.4485,345.5764,345.4288,345.4583,2905.0
2023-07-14 12:00:00,350.91,350.95,350.76,350.92,811.0,345.3009,345.3402,345.1533,345.3107,811.0
2023-07-14 12:05:00,350.87,350.87,350.78,350.78,200.0,345.2615,345.2615,345.1729,345.1729,200.0
2023-07-14 12:10:00,350.86,350.86,350.48,350.52,4846.0,345.2517,345.2517,344.8777,344.9171,4846.0
2023-07-14 12:15:00,350.48,350.82,350.48,350.82,2921.0,344.8777,345.2123,344.8777,345.2123,2921.0
2023-07-14 12:20:00,350.82,351.01,350.82,350.84,1570.0,345.2123,345.3993,345.2123,345.232,1570.0
2023-07-14 12:25:00,350.77,350.77,350.75,350.75,200.0,345.1631,345.1631,345.1434,345.1434,200.0
2023-07-14 12:30:00,350.87,351.15,350.67,351.15,2512.0,345.2615,345.537,345.0647,345.537,2512.0
2023-07-14 12:35:00,351.15,351.15,351.15,351.15,0.0,345.537,345.537,345.537,345.537,0.0
2023-07-14 12:40:00,351.2,351.21,350.89,351.02,1967.0,345.5862,345.5961,345.2812,345.4091,1967.0
2023-07-14 12:45:00,351.06,351.14,350.69,350.78,9581.0,345.4485,345.5272,345.0844,345.1729,9581.0
2023-07-14 12:50:00,350.96,351.28,350.82,351.26,11372.0,345.3501,345.6649,345.2123,345.6453,11372.0
2023-07-14 12:55:00,351.35,351.65,351.35,351.65,1297.0,345.7338,346.029,345.7338,346.029,1297.0
2023-07-14 13:00:00,351.72,352.09,351.71,352.09,1306.0,346.0979,346.462,346.0881,346.462,1306.0
2023-07-14 13:05:00,352.08,352.26,352.08,352.13,500.0,346.4522,346.6293,346.4522,346.5014,500.0
2023-07-14 13:10:00,352.12,352.13,351.83,351.87,3326.0,346.4915,346.5014,346.2061,346.2455,3326.0
2023-07-14 13:15:00,351.88,352.44,351.87,352.37,1000.0,346.2553,346.8064,346.2455,346.7375,1000.0
2023-07-14 13:20:00,352.68,352.68,352.47,352.47,1164.0,347.0426,347.0426,346.8359,346.8359,1164.0
2023-07-14 13:25:00,352.41,352.67,352.41,352.65,1300.0,346.7769,347.0327,346.7769,347.013,1300.0
2023-07-14 13:30:00,352.65,352.66,352.55,352.65,1186.0,347.013,347.0229,346.9146,347.013,1186.0
2023-07-14 13:35:00,352.66,352.83,352.66,352.77,1021.0,347.0229,347.1902,347.0229,347.1311,1021.0
2023-07-14 13:40:00,352.7,352.7,352.55,352.62,1500.0,347.0622,347.0622,346.9146,346.9835,1500.0
2023-07-14 13:45:00,352.58,352.76,352.57,352.75,1288.0,346.9442,347.1213,346.9343,347.1114,1288.0
2023-07-14 13:50:00,352.77,353.01,352.77,352.95,1725.0,347.1311,347.3673,347.1311,347.3082,1725.0
2023-07-14 13:55:00,353.07,353.07,352.71,352.75,2738.0,347.4263,347.4263,347.0721,347.1114,2738.0
2023-07-14 14:00:00,352.85,352.85,352.8,352.81,704.0,347.2098,347.2098,347.1606,347.1705,704.0
2023-07-14 14:05:00,353.23,353.23,353.0,353.21,400.0,347.5838,347.5838,347.3574,347.5641,400.0
2023-07-14 14:10:00,353.23,353.46,353.23,353.46,2400.0,347.5838,347.8101,347.5838,347.8101,2400.0
2023-07-14 14:15:00,353.53,353.73,353.23,353.34,4200.0,347.879,348.0758,347.5838,347.692,4200.0
2023-07-14 14:20:00,353.31,353.31,352.93,353.13,3455.0,347.6625,347.6625,347.2886,347.4854,3455.0
2023-07-14 14:25:00,353.13,353.49,353.13,353.48,1400.0,347.4854,347.8396,347.4854,347.8298,1400.0
2023-07-14 14:30:00,353.51,353.58,353.28,353.37,1989.0,347.8593,347.9282,347.633,347.7215,1989.0
2023-07-14 14:35:00,353.57,353.57,353.22,353.3,2635.0,347.9183,347.9183,347.5739,347.6526,2635.0
2023-07-14 14:40:00,353.38,353.6,353.38,353.6,1600.0,347.7314,347.9479,347.7314,347.9479,1600.0
2023-07-14 14:45:00,353.55,353.67,353.54,353.61,1219.0,347.8987,348.0167,347.8888,347.9577,1219.0
2023-07-14 14:50:00,353.59,353.66,353.59,353.61,1625.0,347.938,348.0069,347.938,347.9577,1625.0
2023-07-14 14:55:00,353.67,353.67,353.18,353.5,5787.0,348.0167,348.0167,347.5346,347.8495,5787.0
2023-07-14 15:00:00,353.5,353.53,353.14,353.21,7713.0,347.8495,347.879,347.4952,347.5641,7713.0
2023-07-14 15:05:00,353.13,353.46,353.04,353.46,1616.0,347.4854,347.8101,347.3968,347.8101,1616.0
2023-07-14 15:10:00,353.48,353.48,353.25,353.31,1013.0,347.8298,347.8298,347.6034,347.6625,1013.0
2023-07-14 15:15:00,353.45,353.56,353.29,353.29,3919.0,347.8003,347.9085,347.6428,347.6428,3919.0
2023-07-14 15:20:00,353.36,353.48,353.04,353.11,5807.0,347.7117,347.8298,347.3968,347.4657,5807.0
2023-07-14 15:25:00,353.13,353.13,352.66,352.94,14300.0,347.4854,347.4854,347.0229,347.2984,14300.0
2023-07-14 15:30:00,353.04,353.42,353.04,353.26,11659.0,347.3968,347.7707,347.3968,347.6133,11659.0
2023-07-14 15:35:00,353.27,353.38,353.02,353.33,4009.0,347.6231,347.7314,347.3771,347.6822,4009.0
2023-07-14 15:40:00,353.33,353.52,353.14,353.19,8012.0,347.6822,347.8691,347.4952,347.5444,8012.0
2023-07-14 15:45:00,353.21,353.42,353.17,353.27,10602.0,347.5641,347.7707,347.5247,347.6231,10602.0
2023-07-14 15:50:00,353.21,353.55,353.06,353.37,17411.0,347.5641,347.8987,347.4165,347.7215,17411.0
2023-07-14 15:55:00,353.34,353.75,352.83,353.21,49873.0,347.692,348.0955,347.1902,347.5641,49873.0
2023-07-17 09:30:00,354.25,354.48,351.96,353.56,14510.0,348.5875,348.8138,346.3341,347.9085,14510.0
2023-07-17 09:35:00,353.34,353.55,352.63,352.79,1200.0,347.692,347.8987,346.9934,347.1508,1200.0
2023-07-17 09:40:00,352.63,354.06,352.63,353.44,4605.0,346.9934,348.4005,346.9934,347.7904,4605.0
2023-07-17 09:45:00,353.75,354.18,353.56,353.85,4108.0,348.0955,348.5186,347.9085,348.1939,4108.0
2023-07-17 09:50:00,354.18,355.08,354.18,355.0,1939.0,348.5186,349.4042,348.5186,349.3255,1939.0
2023-07-17 09:55:00,355.05,355.67,355.05,355.65,2465.0,349.3747,349.9848,349.3747,349.9651,2465.0
2023-07-17 10:00:00,355.42,355.78,355.01,355.78,7079.0,349.7388,350.093,349.3353,350.093,7079.0
2023-07-17 10:05:00,355.64,356.05,355.33,355.68,8774.0,349.9552,350.3587,349.6502,349.9946,8774.0
2023-07-17 10:10:00,355.5,355.72,355.31,355.52,2201.0,349.8175,350.034,349.6305,349.8372,2201.0
2023-07-17 10:15:00,355.44,355.45,355.38,355.38,200.0,349.7584,349.7683,349.6994,349.6994,200.0
2023-07-17 10:20:00,355.55,356.25,355.54,356.07,2803.0,349.8667,350.5555,349.8568,350.3784,2803.0
2023-07-17 10:25:00,356.09,356.09,355.66,356.03,1601.0,350.3981,350.3981,349.9749,350.339,1601.0
2023-07-17 10:30:00,355.9,355.9,355.51,355.52,1249.0,350.2111,350.2111,349.8273,349.8372,1249.0
2023-07-17 10:35:00,355.45,355.9,355.33,355.84,1300.0,349.7683,350.2111,349.6502,350.152,1300.0
2023-07-17 10:40:00,356.24,356.74,356.13,356.74,956.0,350.5457,351.0377,350.4374,351.0377,956.0
2023-07-17 10:45:00,356.65,356.7,356.07,356.07,2700.0,350.9491,350.9983,350.3784,350.3784,2700.0
2023-07-17 10:50:00,356.13,356.18,356.02,356.02,944.0,350.4374,350.4866,350.3292,350.3292,944.0
2023-07-17 10:55:00,355.61,355.88,355.61,355.64,1931.0,349.9257,350.1914,349.9257,349.9552,1931.0
2023-07-17 11:00:00,355.59,355.59,355.58,355.58,1045.0,349.906,349.906,349.8962,349.8962,1045.0
2023-07-17 11:05:00,355.58,356.14,355.53,356.14,1658.0,349.8962,350.4473,349.847,350.4473,1658.0
2023-07-17 11:10:00,356.23,356.23,356.23,356.23,400.0,350.5358,350.5358,350.5358,350.5358,400.0
2023-07-17 11:15:00,356.01,356.05,355.65,355.85,7355.0,350.3193,350.3587,349.9651,350.1619,7355.0
2023-07-17 11:20:00,355.88,355.9,355.56,355.81,2108.0,350.1914,350.2111,349.8765,350.1225,2108.0
2023-07-17 11:25:00,355.86,355.89,355.79,355.88,700.0,350.1717,350.2012,350.1028,350.1914,700.0
2023-07-17 11:30:00,355.79,355.97,355.49,355.49,3428.0,350.1028,350.28,349.8076,349.8076,3428.0
2023-07-17 11:35:00,355.67,356.22,355.65,356.07,4301.0,349.9848,350.526,349.9651,350.3784,4301.0
2023-07-17 11:40:00,356.23,356.46,356.23,356.46,617.0,350.5358,350.7621,350.5358,350.7621,617.0
2023-07-17 11:45:00,356.58,356.93,356.58,356.93,2016.0,350.8802,351.2246,350.8802,351.2246,2016.0
2023-07-17 11:50:00,356.84,357.11,356.77,356.78,3701.0,351.1361,351.4017,351.0672,351.077,3701.0
2023-07-17 11:55:00,356.76,356.83,356.71,356.71,500.0,351.0573,351.1262,351.0081,351.0081,500.0
2023-07-17 12:00:00,356.64,356.86,356.44,356.5,1229.0,350.9393,351.1557,350.7425,350.8015,1229.0
2023-07-17 12:05:00,356.49,356.73,356.47,356.49,1000.0,350.7917,351.0278,350.772,350.7917,1000.0
2023-07-17 12:10:00,356.64,356.78,356.64,356.65,800.0,350.9393,351.077,350.9393,350.9491,800.0
2023-07-17 12:15:00,356.74,356.74,356.5,356.52,3700.0,351.0377,351.0377,350.8015,350.8212,3700.0
2023-07-17 12:20:00,356.55,356.55,356.27,356.36,1699.0,350.8507,350.8507,350.5752,350.6637,1699.0
2023-07-17 12:25:00,356.25,356.48,356.2,356.48,1100.0,350.5555,350.7818,350.5063,350.7818,1100.0
2023-07-17 12:30:00,356.39,356.39,356.39,356.39,932.0,350.6933,350.6933,350.6933,350.6933,932.0
2023-07-17 12:35:00,356.39,356.44,356.16,356.33,15900.0,350.6933,350.7425,350.4669,350.6342,15900.0
2023-07-17 12:40:00,356.31,356.45,356.08,356.19,2320.0,350.6145,350.7523,350.3882,350.4965,2320.0
2023-07-17 12:45:00,356.19,356.33,356.01,356.33,1813.0,350.4965,350.6342,350.3193,350.6342,1813.0
2023-07-17 12:50:00,356.4,356.71,356.32,356.71,1700.0,350.7031,351.0081,350.6244,351.0081,1700.0
2023-07-17 12:55:00,356.83,356.91,356.5,356.52,1200.0,351.1262,351.2049,350.8015,350.8212,1200.0
2023-07-17 13:00:00,356.43,356.47,356.34,356.34,900.0,350.7326,350.772,350.6441,350.6441,900.0
2023-07-17 13:05:00,356.37,356.38,356.02,356.02,1988.0,350.6736,350.6834,350.3292,350.3292,1988.0
2023-07-17 13:10:00,356.09,356.13,356.0,356.0,400.0,350.3981,350.4374,350.3095,350.3095,400.0
2023-07-17 13:15:00,356.1,356.3,356.09,356.3,3694.0,350.4079,350.6047,350.3981,350.6047,3694.0
2023-07-17 13:20:00,356.32,356.36,356.02,356.03,968.0,350.6244,350.6637,350.3292,350.339,968.0
2023-07-17 13:25:00,355.93,356.04,355.93,355.99,300.0,350.2406,350.3489,350.2406,350.2997,300.0
2023-07-17 13:30:00,356.08,356.15,355.93,356.07,1280.0,350.3882,350.4571,350.2406,350.3784,1280.0
2023-07-17 13:35:00,356.07,356.08,355.9,355.91,1311.0,350.3784,350.3882,350.2111,350.2209,1311.0
2023-07-17 13:40:00,355.91,356.02,355.88,355.91,925.0,350.2209,350.3292,350.1914,350.2209,925.0
2023-07-17 13:45:00,355.87,356.05,355.86,355.87,2593.0,350.1816,350.3587,350.1717,350.1816,2593.0
2023-07-17 13:50:00,355.9,355.95,355.55,355.55,1304.0,350.2111,350.2603,349.8667,349.8667,1304.0
2023-07-17 13:55:00,355.53,356.02,355.53,356.02,1795.0,349.847,350.3292,349.847,350.3292,1795.0
2023-07-17 14:00:00,355.98,355.98,355.68,355.69,976.0,350.2898,350.2898,349.9946,350.0044,976.0
2023-07-17 14:05:00,355.43,355.68,355.42,355.59,920.0,349.7486,349.9946,349.7388,349.906,920.0
2023-07-17 14:10:00,355.55,355.7,355.55,355.61,700.0,349.8667,350.0143,349.8667,349.9257,700.0
2023-07-17 14:15:00,355.54,355.57,355.2,355.31,14049.0,349.8568,349.8864,349.5223,349.6305,14049.0
2023-07-17 14:20:00,355.35,355.69,355.35,355.69,1697.0,349.6699,350.0044,349.6699,350.0044,1697.0
2023-07-17 14:25:00,355.53,355.53,355.17,355.19,2604.0,349.847,349.847,349.4928,349.5124,2604.0
2023-07-17 14:30:00,355.2,355.43,355.0,355.43,2049.0,349.5223,349.7486,349.3255,349.7486,2049.0
2023-07-17 14:35:00,355.42,355.43,355.12,355.18,1500.0,349.7388,349.7486,349.4436,349.5026,1500.0
2023-07-17 14:40:00,355.15,355.15,354.83,354.83,1647.0,349.4731,349.4731,349.1582,349.1582,1647.0
2023-07-17 14:45:00,354.94,355.23,354.84,354.84,3100.0,349.2664,349.5518,349.168,349.168,3100.0
2023-07-17 14:50:00,354.92,355.32,354.92,355.24,1400.0,349.2468,349.6404,349.2468,349.5616,1400.0
2023-07-17 14:55:00,355.39,355.44,355.18,355.19,1600.0,349.7092,349.7584,349.5026,349.5124,1600.0
2023-07-17 15:00:00,355.16,355.38,355.07,355.37,2098.0,349.4829,349.6994,349.3944,349.6896,2098.0
2023-07-17 15:05:00,355.37,355.37,355.19,355.33,2302.0,349.6896,349.6896,349.5124,349.6502,2302.0
2023-07-17 15:10:00,355.25,355.39,355.11,355.39,2105.0,349.5715,349.7092,349.4337,349.7092,2105.0
2023-07-17 15:15:00,355.41,355.81,355.06,355.81,4792.0,349.7289,350.1225,349.3845,350.1225,4792.0
2023-07-17 15:20:00,355.77,355.79,355.29,355.46,2382.0,350.0832,350.1028,349.6108,349.7781,2382.0
2023-07-17 15:25:00,355.47,355.62,355.25,355.4,3393.0,349.788,349.9356,349.5715,349.7191,3393.0
2023-07-17 15:30:00,355.34,355.34,355.03,355.21,3861.0,349.66,349.66,349.355,349.5321,3861.0
2023-07-17 15:35:00,355.1,355.57,355.09,355.57,6455.0,349.4239,349.8864,349.414,349.8864,6455.0
2023-07-17 15:40:00,355.63,356.1,355.58,355.95,9012.0,349.9454,350.4079,349.8962,350.2603,9012.0
2023-07-17 15:45:00,355.99,356.47,355.98,356.42,11375.0,350.2997,350.772,350.2898,350.7228,11375.0
2023-07-17 15:50:00,356.32,356.48,355.9,356.4,18299.0,350.6244,350.7818,350.2111,350.7031,18299.0
2023-07-17 15:55:00,356.35,356.45,356.05,356.41,51649.0,350.6539,350.7523,350.3587,350.7129,51649.0
2023-07-18 09:30:00,355.58,356.3,355.13,356.29,7142.0,349.8962,350.6047,349.4534,350.5949,7142.0
2023-07-18 09:35:00,356.69,357.13,355.58,355.63,3877.0,350.9885,351.4214,349.8962,349.9454,3877.0
2023-07-18 09:40:00,355.96,356.58,355.96,356.58,828.0,350.2701,350.8802,350.2701,350.8802,828.0
2023-07-18 09:45:00,356.58,356.58,355.57,355.63,3275.0,350.8802,350.8802,349.8864,349.9454,3275.0
2023-07-18 09:50:00,356.01,356.21,355.55,356.21,1700.0,350.3193,350.5161,349.8667,350.5161,1700.0
2023-07-18 09:55:00,356.28,356.28,355.92,355.99,2500.0,350.585,350.585,350.2308,350.2997,2500.0
2023-07-18 10:00:00,355.77,356.17,355.72,356.17,5007.0,350.0832,350.4768,350.034,350.4768,5007.0
2023-07-18 10:05:00,356.36,357.63,356.13,357.43,8053.0,350.6637,351.9134,350.4374,351.7166,8053.0
2023-07-18 10:10:00,357.23,357.35,357.14,357.35,1699.0,351.5198,351.6379,351.4313,351.6379,1699.0
2023-07-18 10:15:00,357.39,358.0,357.26,357.27,2483.0,351.6773,352.2775,351.5494,351.5592,2483.0
2023-07-18 10:20:00,357.37,357.41,357.11,357.26,1336.0,351.6576,351.697,351.4017,351.5494,1336.0
2023-07-18 10:25:00,357.54,357.87,357.3,357.87,2003.0,351.8249,352.1496,351.5887,352.1496,2003.0
2023-07-18 10:30:00,357.72,358.28,357.66,358.09,2308.0,352.002,352.553,351.943,352.3661,2308.0
2023-07-18 10:35:00,357.93,358.35,357.58,357.59,2373.0,352.2086,352.6219,351.8642,351.8741,2373.0
2023-07-18 10:40:00,357.49,357.67,357.34,357.67,2210.0,351.7757,351.9528,351.6281,351.9528,2210.0
2023-07-18 10:45:00,357.67,358.37,357.67,358.37,1128.0,351.9528,352.6416,351.9528,352.6416,1128.0
2023-07-18 10:50:00,358.33,358.5,357.95,358.03,3825.0,352.6022,352.7695,352.2283,352.307,3825.0
2023-07-18 10:55:00,357.71,358.24,357.71,358.15,1593.0,351.9922,352.5137,351.9922,352.4251,1593.0
2023-07-18 11:00:00,358.04,358.7,357.95,358.7,1614.0,352.3169,352.9663,352.2283,352.9663,1614.0
2023-07-18 11:05:00,358.91,359.09,358.76,359.05,1339.0,353.173,353.3501,353.0254,353.3107,1339.0
2023-07-18 11:10:00,359.04,359.26,359.04,359.14,2313.0,353.3009,353.5174,353.3009,353.3993,2313.0
2023-07-18 11:15:00,359.14,359.14,358.84,358.99,3766.0,353.3993,353.3993,353.1041,353.2517,3766.0
2023-07-18 11:20:00,358.91,358.91,358.72,358.81,1451.0,353.173,353.173,352.986,353.0746,1451.0
2023-07-18 11:25:00,358.76,358.76,358.47,358.59,1813.0,353.0254,353.0254,352.74,352.8581,1813.0
2023-07-18 11:30:00,358.51,358.6,358.23,358.52,3989.0,352.7794,352.8679,352.5038,352.7892,3989.0
2023-07-18 11:35:00,358.6,358.75,358.51,358.54,2951.0,352.8679,353.0155,352.7794,352.8089,2951.0
2023-07-18 11:40:00,358.71,358.83,358.45,358.45,3652.0,352.9762,353.0943,352.7203,352.7203,3652.0
2023-07-18 11:45:00,358.85,359.0,358.84,359.0,1400.0,353.1139,353.2615,353.1041,353.2615,1400.0
2023-07-18 11:50:00,359.25,359.51,359.06,359.47,6263.0,353.5075,353.7634,353.3206,353.724,6263.0
2023-07-18 11:55:00,359.27,359.42,359.08,359.17,1984.0,353.5272,353.6748,353.3403,353.4288,1984.0
2023-07-18 12:00:00,359.06,359.06,358.4,358.4,2203.0,353.3206,353.3206,352.6711,352.6711,2203.0
2023-07-18 12:05:00,358.35,358.68,358.35,358.68,2557.0,352.6219,352.9467,352.6219,352.9467,2557.0
2023-07-18 12:10:00,358.61,358.66,358.41,358.47,3700.0,352.8778,352.927,352.681,352.74,3700.0
2023-07-18 12:15:00,358.49,358.81,358.4,358.77,1934.0,352.7597,353.0746,352.6711,353.0352,1934.0
2023-07-18 12:20:00,358.79,358.85,358.09,358.09,2868.0,353.0549,353.1139,352.3661,352.3661,2868.0
2023-07-18 12:25:00,358.04,358.34,358.04,358.34,605.0,352.3169,352.6121,352.3169,352.6121,605.0
2023-07-18 12:30:00,358.4,358.4,358.11,358.21,1739.0,352.6711,352.6711,352.3858,352.4842,1739.0
2023-07-18 12:35:00,358.53,358.6,358.25,358.35,1365.0,352.7991,352.8679,352.5235,352.6219,1365.0
2023-07-18 12:40:00,358.27,358.27,358.11,358.11,583.0,352.5432,352.5432,352.3858,352.3858,583.0
2023-07-18 12:45:00,358.09,358.09,357.9,357.91,610.0,352.3661,352.3661,352.1791,352.189,610.0
2023-07-18 12:50:00,358.02,358.39,358.02,358.39,1525.0,352.2972,352.6613,352.2972,352.6613,1525.0
2023-07-18 12:55:00,358.4,358.4,358.4,358.4,200.0,352.6711,352.6711,352.6711,352.6711,200.0
2023-07-18 13:00:00,358.52,359.0,358.47,358.64,6135.0,352.7892,353.2615,352.74,352.9073,6135.0
2023-07-18 13:05:00,358.65,358.84,358.63,358.63,1552.0,352.9171,353.1041,352.8975,352.8975,1552.0
2023-07-18 13:10:00,358.78,358.86,358.77,358.81,1400.0,353.0451,353.1238,353.0352,353.0746,1400.0
2023-07-18 13:15:00,358.81,358.92,358.79,358.81,2601.0,353.0746,353.1828,353.0549,353.0746,2601.0
2023-07-18 13:20:00,358.57,358.57,358.39,358.39,1605.0,352.8384,352.8384,352.6613,352.6613,1605.0
2023-07-18 13:25:00,358.46,358.66,358.45,358.46,1788.0,352.7302,352.927,352.7203,352.7302,1788.0
2023-07-18 13:30:00,358.44,358.66,358.38,358.65,2275.0,352.7105,352.927,352.6514,352.9171,2275.0
2023-07-18 13:35:00,358.55,358.64,358.25,358.25,2179.0,352.8187,352.9073,352.5235,352.5235,2179.0
2023-07-18 13:40:00,358.36,358.67,358.36,358.66,1949.0,352.6318,352.9368,352.6318,352.927,1949.0
2023-07-18 13:45:00,358.71,358.97,358.7,358.94,1600.0,352.9762,353.232,352.9663,353.2025,1600.0
2023-07-18 13:50:00,358.92,358.92,358.18,358.33,5950.0,353.1828,353.1828,352.4546,352.6022,5950.0
2023-07-18 13:55:00,358.25,358.89,358.23,358.79,3094.0,352.5235,353.1533,352.5038,353.0549,3094.0
2023-07-18 14:00:00,358.91,358.92,358.91,358.92,680.0,353.173,353.1828,353.173,353.1828,680.0
2023-07-18 14:05:00,359.03,359.12,358.99,358.99,1086.0,353.2911,353.3796,353.2517,353.2517,1086.0
2023-07-18 14:10:00,358.98,358.98,358.85,358.93,1543.0,353.2419,353.2419,353.1139,353.1927,1543.0
2023-07-18 14:15:00,358.75,358.75,358.74,358.75,100.0,353.0155,353.0155,353.0057,353.0155,100.0
2023-07-18 14:20:00,358.91,359.29,358.91,359.29,1372.0,353.173,353.5469,353.173,353.5469,1372.0
2023-07-18 14:25:00,359.19,359.29,359.16,359.29,1437.0,353.4485,353.5469,353.419,353.5469,1437.0
2023-07-18 14:30:00,359.39,359.44,359.07,359.07,2732.0,353.6453,353.6945,353.3304,353.3304,2732.0
2023-07-18 14:35:00,359.07,359.09,358.77,358.82,1704.0,353.3304,353.3501,353.0352,353.0844,1704.0
2023-07-18 14:40:00,358.9,358.95,358.68,358.85,2248.0,353.1631,353.2123,352.9467,353.1139,2248.0
2023-07-18 14:45:00,358.97,359.19,358.97,359.06,1470.0,353.232,353.4485,353.232,353.3206,1470.0
2023-07-18 14:50:00,358.89,359.02,358.85,358.85,2013.0,353.1533,353.2812,353.1139,353.1139,2013.0
2023-07-18 14:55:00,358.87,358.98,358.85,358.95,1500.0,353.1336,353.2419,353.1139,353.2123,1500.0
2023-07-18 15:00:00,358.94,358.97,358.68,358.9,3727.0,353.2025,353.232,352.9467,353.1631,3727.0
2023-07-18 15:05:00,358.89,358.95,358.89,358.94,300.0,353.1533,353.2123,353.1533,353.2025,300.0
2023-07-18 15:10:00,358.99,359.27,358.99,359.27,1050.0,353.2517,353.5272,353.2517,353.5272,1050.0
2023-07-18 15:15:00,359.33,359.4,359.15,359.15,913.0,353.5863,353.6551,353.4091,353.4091,913.0
2023-07-18 15:20:00,359.05,359.24,359.02,359.24,1410.0,353.3107,353.4977,353.2812,353.4977,1410.0
2023-07-18 15:25:00,359.18,359.49,359.1,359.3,3601.0,353.4387,353.7437,353.3599,353.5567,3601.0
2023-07-18 15:30:00,359.24,359.25,359.04,359.15,1910.0,353.4977,353.5075,353.3009,353.4091,1910.0
2023-07-18 15:35:00,359.12,359.17,358.99,359.14,2934.0,353.3796,353.4288,353.2517,353.3993,2934.0
2023-07-18 15:40:00,359.15,359.5,359.07,359.49,6118.0,353.4091,353.7535,353.3304,353.7437,6118.0
2023-07-18 15:45:00,359.47,359.77,359.27,359.66,6468.0,353.724,354.0192,353.5272,353.911,6468.0
2023-07-18 15:50:00,359.78,359.88,359.36,359.54,16811.0,354.0291,354.1275,353.6158,353.7929,16811.0
2023-07-18 15:55:00,359.51,359.7,359.39,359.65,28947.0,353.7634,353.9503,353.6453,353.9011,28947.0
2023-07-19 09:30:00,359.03,360.86,358.09,360.53,19381.0,353.2911,355.0918,352.3661,354.7671,19381.0
2023-07-19 09:35:00,360.64,361.39,360.39,360.68,6369.0,354.8753,355.6133,354.6293,354.9147,6369.0
2023-07-19 09:40:00,360.57,360.63,360.3,360.58,16745.0,354.8064,354.8655,354.5408,354.8163,16745.0
2023-07-19 09:45:00,360.58,360.79,360.12,360.5,6168.0,354.8163,355.0229,354.3636,354.7376,6168.0
2023-07-19 09:50:00,360.93,360.94,359.95,360.38,2431.0,355.1607,355.1705,354.1964,354.6195,2431.0
2023-07-19 09:55:00,360.26,360.26,359.68,359.68,1900.0,354.5014,354.5014,353.9307,353.9307,1900.0
2023-07-19 10:00:00,359.95,360.48,359.91,360.48,2273.0,354.1964,354.7179,354.157,354.7179,2273.0
2023-07-19 10:05:00,360.55,360.77,360.05,360.16,1777.0,354.7868,355.0032,354.2948,354.403,1777.0
2023-07-19 10:10:00,360.16,360.57,360.0,360.57,1839.0,354.403,354.8064,354.2456,354.8064,1839.0
2023-07-19 10:15:00,360.41,360.41,359.64,359.9,800.0,354.649,354.649,353.8913,354.1472,800.0
2023-07-19 10:20:00,360.17,360.35,360.17,360.35,236.0,354.4128,354.59,354.4128,354.59,236.0
2023-07-19 10:25:00,360.22,360.22,359.72,359.72,800.0,354.462,354.462,353.97,353.97,800.0
2023-07-19 10:30:00,359.74,359.74,359.18,359.18,600.0,353.9897,353.9897,353.4387,353.4387,600.0
2023-07-19 10:35:00,358.87,359.01,358.8,359.01,1500.0,353.1336,353.2714,353.0647,353.2714,1500.0
2023-07-19 10:40:00,359.38,359.58,359.11,359.11,1411.0,353.6355,353.8323,353.3698,353.3698,1411.0
2023-07-19 10:45:00,359.02,359.31,359.0,359.24,800.0,353.2812,353.5666,353.2615,353.4977,800.0
2023-07-19 10:50:00,359.36,359.59,358.9,358.91,2933.0,353.6158,353.8421,353.1631,353.173,2933.0
2023-07-19 10:55:00,358.66,359.08,358.35,358.96,5627.0,352.927,353.3403,352.6219,353.2222,5627.0
2023-07-19 11:00:00,358.96,359.2,358.8,359.02,5553.0,353.2222,353.4583,353.0647,353.2812,5553.0
2023-07-19 11:05:00,358.98,359.19,358.97,359.19,600.0,353.2419,353.4485,353.232,353.4485,600.0
2023-07-19 11:10:00,359.45,359.63,359.36,359.57,800.0,353.7043,353.8815,353.6158,353.8224,800.0
2023-07-19 11:15:00,359.41,359.67,359.29,359.34,1800.0,353.665,353.9208,353.5469,353.5961,1800.0
2023-07-19 11:20:00,359.15,359.26,358.94,359.1,2813.0,353.4091,353.5174,353.2025,353.3599,2813.0
2023-07-19 11:25:00,359.05,359.27,358.99,359.1,1402.0,353.3107,353.5272,353.2517,353.3599,1402.0
2023-07-19 11:30:00,359.18,359.32,359.15,359.32,600.0,353.4387,353.5764,353.4091,353.5764,600.0
2023-07-19 11:35:00,359.28,359.29,358.97,359.0,4247.0,353.5371,353.5469,353.232,353.2615,4247.0
2023-07-19 11:40:00,359.0,359.12,358.94,359.0,1900.0,353.2615,353.3796,353.2025,353.2615,1900.0
2023-07-19 11:45:00,359.15,359.45,359.15,359.37,1323.0,353.4091,353.7043,353.4091,353.6256,1323.0
2023-07-19 11:50:00,359.43,359.43,359.12,359.34,2220.0,353.6847,353.6847,353.3796,353.5961,2220.0
2023-07-19 11:55:00,359.31,359.32,359.08,359.16,866.0,353.5666,353.5764,353.3403,353.419,866.0
2023-07-19 12:00:00,359.16,359.16,358.75,358.9,5200.0,353.419,353.419,353.0155,353.1631,5200.0
2023-07-19 12:05:00,358.87,358.95,358.61,358.95,8403.0,353.1336,353.2123,352.8778,353.2123,8403.0
2023-07-19 12:10:00,359.07,359.07,358.99,359.04,1557.0,353.3304,353.3304,353.2517,353.3009,1557.0
2023-07-19 12:15:00,359.0,359.14,358.99,359.14,1814.0,353.2615,353.3993,353.2517,353.3993,1814.0
2023-07-19 12:20:00,359.06,359.14,358.83,359.04,5910.0,353.3206,353.3993,353.0943,353.3009,5910.0
2023-07-19 12:25:00,358.92,358.93,358.48,358.5,4249.0,353.1828,353.1927,352.7498,352.7695,4249.0
2023-07-19 12:30:00,358.32,358.37,358.1,358.37,2175.0,352.5924,352.6416,352.3759,352.6416,2175.0
2023-07-19 12:35:00,358.23,358.23,357.88,357.88,1329.0,352.5038,352.5038,352.1594,352.1594,1329.0
2023-07-19 12:40:00,357.97,358.12,357.72,357.75,2624.0,352.248,352.3956,352.002,352.0315,2624.0
2023-07-19 12:45:00,357.98,358.24,357.84,358.11,2792.0,352.2578,352.5137,352.1201,352.3858,2792.0
2023-07-19 12:50:00,358.06,358.13,358.06,358.13,200.0,352.3366,352.4054,352.3366,352.4054,200.0
2023-07-19 12:55:00,358.08,358.36,358.04,358.34,3297.0,352.3562,352.6318,352.3169,352.6121,3297.0
2023-07-19 13:00:00,358.34,358.5,358.33,358.5,2727.0,352.6121,352.7695,352.6022,352.7695,2727.0
2023-07-19 13:05:00,358.67,358.67,358.42,358.55,3609.0,352.9368,352.9368,352.6908,352.8187,3609.0
2023-07-19 13:10:00,358.56,359.22,358.56,359.22,3701.0,352.8286,353.478,352.8286,353.478,3701.0
2023-07-19 13:15:00,359.22,359.22,358.88,358.96,1400.0,353.478,353.478,353.1435,353.2222,1400.0
2023-07-19 13:20:00,358.73,358.87,358.36,358.68,3756.0,352.9959,353.1336,352.6318,352.9467,3756.0
2023-07-19 13:25:00,358.64,358.78,358.64,358.78,849.0,352.9073,353.0451,352.9073,353.0451,849.0
2023-07-19 13:30:00,358.77,358.77,358.54,358.65,600.0,353.0352,353.0352,352.8089,352.9171,600.0
2023-07-19 13:35:00,358.5,358.57,358.37,358.42,8005.0,352.7695,352.8384,352.6416,352.6908,8005.0
2023-07-19 13:40:00,358.42,358.6,358.4,358.45,2467.0,352.6908,352.8679,352.6711,352.7203,2467.0
2023-07-19 13:45:00,358.46,358.67,358.42,358.49,3158.0,352.7302,352.9368,352.6908,352.7597,3158.0
2023-07-19 13:50:00,358.52,358.57,358.49,358.5,1100.0,352.7892,352.8384,352.7597,352.7695,1100.0
2023-07-19 13:55:00,358.53,358.59,358.36,358.5,19200.0,352.7991,352.8581,352.6318,352.7695,19200.0
2023-07-19 14:00:00,358.5,358.62,358.43,358.51,21852.0,352.7695,352.8876,352.7006,352.7794,21852.0
2023-07-19 14:05:00,358.48,358.61,358.35,358.45,5603.0,352.7498,352.8778,352.6219,352.7203,5603.0
2023-07-19 14:10:00,358.45,358.67,358.45,358.63,6283.0,352.7203,352.9368,352.7203,352.8975,6283.0
2023-07-19 14:15:00,358.62,358.74,358.61,358.63,2200.0,352.8876,353.0057,352.8778,352.8975,2200.0
2023-07-19 14:20:00,358.74,358.92,358.7,358.92,3200.0,353.0057,353.1828,352.9663,353.1828,3200.0
2023-07-19 14:25:00,359.0,359.35,358.99,359.34,3195.0,353.2615,353.6059,353.2517,353.5961,3195.0
2023-07-19 14:30:00,359.39,359.53,359.34,359.53,2087.0,353.6453,353.7831,353.5961,353.7831,2087.0
2023-07-19 14:35:00,359.48,359.82,359.47,359.63,1300.0,353.7339,354.0684,353.724,353.8815,1300.0
2023-07-19 14:40:00,359.73,359.88,359.59,359.61,2240.0,353.9799,354.1275,353.8421,353.8618,2240.0
2023-07-19 14:45:00,359.44,359.47,359.36,359.37,1000.0,353.6945,353.724,353.6158,353.6256,1000.0
2023-07-19 14:50:00,359.4,359.64,359.4,359.44,3613.0,353.6551,353.8913,353.6551,353.6945,3613.0
2023-07-19 14:55:00,359.41,359.6,359.41,359.58,1845.0,353.665,353.8519,353.665,353.8323,1845.0
2023-07-19 15:00:00,359.63,359.81,359.54,359.79,1412.0,353.8815,354.0586,353.7929,354.0389,1412.0
2023-07-19 15:05:00,359.81,360.0,359.81,359.92,2376.0,354.0586,354.2456,354.0586,354.1668,2376.0
2023-07-19 15:10:00,359.79,359.79,359.53,359.54,2300.0,354.0389,354.0389,353.7831,353.7929,2300.0
2023-07-19 15:15:00,359.53,359.98,359.52,359.98,1402.0,353.7831,354.2259,353.7732,354.2259,1402.0
2023-07-19 15:20:00,359.88,359.96,359.59,359.68,1772.0,354.1275,354.2062,353.8421,353.9307,1772.0
2023-07-19 15:25:00,359.74,359.78,359.44,359.44,8570.0,353.9897,354.0291,353.6945,353.6945,8570.0
2023-07-19 15:30:00,359.44,359.62,359.42,359.62,4301.0,353.6945,353.8716,353.6748,353.8716,4301.0
2023-07-19 15:35:00,359.44,359.59,359.37,359.5,9666.0,353.6945,353.8421,353.6256,353.7535,9666.0
2023-07-19 15:40:00,359.53,359.8,359.53,359.8,7488.0,353.7831,354.0488,353.7831,354.0488,7488.0
2023-07-19 15:45:00,359.81,359.86,359.47,359.54,18693.0,354.0586,354.1078,353.724,353.7929,18693.0
2023-07-19 15:50:00,359.47,359.8,359.19,359.73,23979.0,353.724,354.0488,353.4485,353.9799,23979.0
2023-07-19 15:55:00,359.73,360.0,359.39,359.41,53585.0,353.9799,354.2456,353.6453,353.665,53585.0
2023-07-20 09:30:00,357.51,359.95,357.51,359.24,9282.0,351.7954,354.1964,351.7954,353.4977,9282.0
2023-07-20 09:35:00,359.24,359.81,358.04,359.6,1411.0,353.4977,354.0586,352.3169,353.8519,1411.0
2023-07-20 09:40:00,359.05,359.05,358.18,358.44,1519.0,353.3107,353.3107,352.4546,352.7105,1519.0
2023-07-20 09:45:00,358.44,359.34,358.02,358.31,4686.0,352.7105,353.5961,352.2972,352.5826,4686.0
2023-07-20 09:50:00,358.52,359.29,358.19,359.16,2521.0,352.7892,353.5469,352.4645,353.419,2521.0
2023-07-20 09:55:00,359.14,359.47,359.06,359.38,2483.0,353.3993,353.724,353.3206,353.6355,2483.0
2023-07-20 10:00:00,359.56,359.71,358.06,358.15,7026.0,353.8126,353.9602,352.3366,352.4251,7026.0
2023-07-20 10:05:00,358.06,358.58,357.95,358.1,5585.0,352.3366,352.8483,352.2283,352.3759,5585.0
2023-07-20 10:10:00,357.88,357.93,357.34,357.35,2400.0,352.1594,352.2086,351.6281,351.6379,2400.0
2023-07-20 10:15:00,357.21,358.01,357.21,358.0,5131.0,351.5002,352.2874,351.5002,352.2775,5131.0
2023-07-20 10:20:00,357.72,358.27,357.6,358.27,12289.0,352.002,352.5432,351.8839,352.5432,12289.0
2023-07-20 10:25:00,358.34,358.41,358.04,358.41,1000.0,352.6121,352.681,352.3169,352.681,1000.0
2023-07-20 10:30:00,358.63,359.17,358.01,358.65,10768.0,352.8975,353.4288,352.2874,352.9171,10768.0
2023-07-20 10:35:00,358.56,358.85,358.1,358.17,5299.0,352.8286,353.1139,352.3759,352.4448,5299.0
2023-07-20 10:40:00,358.14,358.99,358.14,358.99,2817.0,352.4153,353.2517,352.4153,353.2517,2817.0
2023-07-20 10:45:00,359.14,359.55,359.13,359.47,880.0,353.3993,353.8027,353.3895,353.724,880.0
2023-07-20 10:50:00,359.48,359.96,359.42,359.55,6580.0,353.7339,354.2062,353.6748,353.8027,6580.0
2023-07-20 10:55:00,359.71,359.76,359.27,359.57,1588.0,353.9602,354.0094,353.5272,353.8224,1588.0
2023-07-20 11:00:00,359.69,360.0,359.39,359.88,3911.0,353.9405,354.2456,353.6453,354.1275,3911.0
2023-07-20 11:05:00,359.88,360.0,359.62,359.8,2430.0,354.1275,354.2456,353.8716,354.0488,2430.0
2023-07-20 11:10:00,359.64,359.8,359.45,359.71,3650.0,353.8913,354.0488,353.7043,353.9602,3650.0
2023-07-20 11:15:00,359.9,359.9,359.69,359.74,500.0,354.1472,354.1472,353.9405,353.9897,500.0
2023-07-20 11:20:00,359.74,359.79,359.62,359.66,2028.0,353.9897,354.0389,353.8716,353.911,2028.0
2023-07-20 11:25:00,359.67,360.0,359.61,359.62,4196.0,353.9208,354.2456,353.8618,353.8716,4196.0
2023-07-20 11:30:00,359.65,360.2,359.57,360.13,2889.0,353.9011,354.4424,353.8224,354.3735,2889.0
2023-07-20 11:35:00,360.24,360.51,360.16,360.48,1401.0,354.4817,354.7474,354.403,354.7179,1401.0
2023-07-20 11:40:00,360.35,360.6,360.17,360.18,1641.0,354.59,354.836,354.4128,354.4227,1641.0
2023-07-20 11:45:00,360.27,360.59,359.99,360.42,2816.0,354.5112,354.8261,354.2357,354.6588,2816.0
2023-07-20 11:50:00,360.33,360.46,360.12,360.46,1130.0,354.5703,354.6982,354.3636,354.6982,1130.0
2023-07-20 11:55:00,360.43,360.57,360.3,360.4,2778.0,354.6687,354.8064,354.5408,354.6392,2778.0
2023-07-20 12:00:00,360.4,360.5,360.27,360.46,1657.0,354.6392,354.7376,354.5112,354.6982,1657.0
2023-07-20 12:05:00,360.48,360.7,360.41,360.68,1600.0,354.7179,354.9344,354.649,354.9147,1600.0
2023-07-20 12:10:00,360.62,360.83,360.53,360.83,1219.0,354.8556,355.0623,354.7671,355.0623,1219.0
2023-07-20 12:15:00,360.82,361.0,360.74,360.75,1660.0,355.0524,355.2296,354.9737,354.9836,1660.0
2023-07-20 12:20:00,360.96,360.96,360.61,360.73,1359.0,355.1902,355.1902,354.8458,354.9639,1359.0
2023-07-20 12:25:00,360.66,360.81,360.51,360.51,1800.0,354.895,355.0426,354.7474,354.7474,1800.0
2023-07-20 12:30:00,360.59,360.85,360.39,360.65,1969.0,354.8261,355.082,354.6293,354.8852,1969.0
2023-07-20 12:35:00,360.31,360.43,360.2,360.24,1606.0,354.5506,354.6687,354.4424,354.4817,1606.0
2023-07-20 12:40:00,360.34,360.42,359.99,360.14,9734.0,354.5801,354.6588,354.2357,354.3833,9734.0
2023-07-20 12:45:00,360.13,360.45,360.13,360.45,1704.0,354.3735,354.6884,354.3735,354.6884,1704.0
2023-07-20 12:50:00,360.45,360.58,359.69,359.69,31623.0,354.6884,354.8163,353.9405,353.9405,31623.0
2023-07-20 12:55:00,359.68,359.68,358.68,358.73,14232.0,353.9307,353.9307,352.9467,352.9959,14232.0
2023-07-20 13:00:00,358.69,358.76,358.41,358.44,2060.0,352.9565,353.0254,352.681,352.7105,2060.0
2023-07-20 13:05:00,358.44,358.77,358.39,358.39,3865.0,352.7105,353.0352,352.6613,352.6613,3865.0
2023-07-20 13:10:00,358.6,358.94,358.6,358.87,1437.0,352.8679,353.2025,352.8679,353.1336,1437.0
2023-07-20 13:15:00,358.82,359.12,358.79,359.12,1812.0,353.0844,353.3796,353.0549,353.3796,1812.0
2023-07-20 13:20:00,359.19,359.52,359.19,359.2,1174.0,353.4485,353.7732,353.4485,353.4583,1174.0
2023-07-20 13:25:00,359.19,359.2,358.97,359.06,1330.0,353.4485,353.4583,353.232,353.3206,1330.0
2023-07-20 13:30:00,359.15,359.42,359.06,359.42,2028.0,353.4091,353.6748,353.3206,353.6748,2028.0
2023-07-20 13:35:00,359.33,359.51,358.96,358.96,2614.0,353.5863,353.7634,353.2222,353.2222,2614.0
2023-07-20 13:40:00,358.93,359.05,358.63,358.63,2843.0,353.1927,353.3107,352.8975,352.8975,2843.0
2023-07-20 13:45:00,358.63,358.67,358.37,358.41,2686.0,352.8975,352.9368,352.6416,352.681,2686.0
2023-07-20 13:50:00,358.38,358.46,358.3,358.43,2833.0,352.6514,352.7302,352.5727,352.7006,2833.0
2023-07-20 13:55:00,358.29,358.5,358.26,358.39,1514.0,352.5629,352.7695,352.5334,352.6613,1514.0
2023-07-20 14:00:00,358.37,358.37,358.05,358.18,2175.0,352.6416,352.6416,352.3267,352.4546,2175.0
2023-07-20 14:05:00,358.26,358.53,358.26,358.41,1500.0,352.5334,352.7991,352.5334,352.681,1500.0
2023-07-20 14:10:00,358.39,358.39,358.16,358.16,1675.0,352.6613,352.6613,352.435,352.435,1675.0
2023-07-20 14:15:00,358.28,358.54,358.18,358.43,1900.0,352.553,352.8089,352.4546,352.7006,1900.0
2023-07-20 14:20:00,358.35,358.63,358.28,358.45,2694.0,352.6219,352.8975,352.553,352.7203,2694.0
2023-07-20 14:25:00,358.31,358.31,357.85,357.87,2598.0,352.5826,352.5826,352.1299,352.1496,2598.0
2023-07-20 14:30:00,357.99,358.19,357.92,358.19,3057.0,352.2677,352.4645,352.1988,352.4645,3057.0
2023-07-20 14:35:00,358.15,358.55,358.14,358.47,2526.0,352.4251,352.8187,352.4153,352.74,2526.0
2023-07-20 14:40:00,358.44,358.44,358.11,358.19,2815.0,352.7105,352.7105,352.3858,352.4645,2815.0
2023-07-20 14:45:00,358.26,358.37,358.26,358.26,1233.0,352.5334,352.6416,352.5334,352.5334,1233.0
2023-07-20 14:50:00,358.26,358.47,358.26,358.47,2828.0,352.5334,352.74,352.5334,352.74,2828.0
2023-07-20 14:55:00,358.37,358.42,358.21,358.23,2220.0,352.6416,352.6908,352.4842,352.5038,2220.0
2023-07-20 15:00:00,358.1,358.19,357.78,357.84,5034.0,352.3759,352.4645,352.061,352.1201,5034.0
2023-07-20 15:05:00,357.72,357.83,357.53,357.69,3528.0,352.002,352.1102,351.815,351.9725,3528.0
2023-07-20 15:10:00,357.79,358.32,357.71,358.31,2395.0,352.0709,352.5924,351.9922,352.5826,2395.0
2023-07-20 15:15:00,358.4,358.48,358.15,358.19,5095.0,352.6711,352.7498,352.4251,352.4645,5095.0
2023-07-20 15:20:00,358.17,358.38,358.08,358.09,1416.0,352.4448,352.6514,352.3562,352.3661,1416.0
2023-07-20 15:25:00,358.11,358.34,357.91,358.28,3162.0,352.3858,352.6121,352.189,352.553,3162.0
2023-07-20 15:30:00,358.44,358.69,358.19,358.19,3528.0,352.7105,352.9565,352.4645,352.4645,3528.0
2023-07-20 15:35:00,358.16,358.26,357.97,358.11,3767.0,352.435,352.5334,352.248,352.3858,3767.0
2023-07-20 15:40:00,358.07,358.25,357.99,358.01,6695.0,352.3464,352.5235,352.2677,352.2874,6695.0
2023-07-20 15:45:00,358.09,358.17,357.88,357.94,6159.0,352.3661,352.4448,352.1594,352.2185,6159.0
2023-07-20 15:50:00,358.07,358.66,358.03,358.5,18492.0,352.3464,352.927,352.307,352.7695,18492.0
2023-07-20 15:55:00,358.4,359.02,358.28,358.76,43485.0,352.6711,353.2812,352.553,353.0254,43485.0
2023-07-21 09:30:00,359.55,359.55,358.18,359.0,19071.0,353.8027,353.8027,352.4546,353.2615,19071.0
2023-07-21 09:35:00,358.97,358.98,358.07,358.24,4824.0,353.232,353.2419,352.3464,352.5137,4824.0
2023-07-21 09:40:00,358.94,359.14,358.71,358.94,2092.0,353.2025,353.3993,352.9762,353.2025,2092.0
2023-07-21 09:45:00,358.94,358.94,358.0,358.05,8934.0,353.2025,353.2025,352.2775,352.3267,8934.0
2023-07-21 09:50:00,358.34,358.46,357.41,357.59,1800.0,352.6121,352.7302,351.697,351.8741,1800.0
2023-07-21 09:55:00,357.99,358.64,357.98,358.64,2191.0,352.2677,352.9073,352.2578,352.9073,2191.0
2023-07-21 10:00:00,358.5,358.51,357.51,357.74,4532.0,352.7695,352.7794,351.7954,352.0217,4532.0
2023-07-21 10:05:00,357.65,357.89,357.59,357.88,1300.0,351.9331,352.1693,351.8741,352.1594,1300.0
2023-07-21 10:10:00,357.95,358.25,357.73,358.22,3736.0,352.2283,352.5235,352.0118,352.494,3736.0
2023-07-21 10:15:00,358.33,358.61,358.33,358.61,700.0,352.6022,352.8778,352.6022,352.8778,700.0
2023-07-21 10:20:00,358.45,358.51,357.84,357.84,2065.0,352.7203,352.7794,352.1201,352.1201,2065.0
2023-07-21 10:25:00,357.93,358.11,357.92,358.0,1419.0,352.2086,352.3858,352.1988,352.2775,1419.0
2023-07-21 10:30:00,358.08,358.65,358.07,358.35,2810.0,352.3562,352.9171,352.3464,352.6219,2810.0
2023-07-21 10:35:00,358.44,358.8,358.44,358.8,1800.0,352.7105,353.0647,352.7105,353.0647,1800.0
2023-07-21 10:40:00,358.8,358.98,358.76,358.8,2034.0,353.0647,353.2419,353.0254,353.0647,2034.0
2023-07-21 10:45:00,358.72,359.24,358.7,359.18,1600.0,352.986,353.4977,352.9663,353.4387,1600.0
2023-07-21 10:50:00,359.13,359.13,358.61,358.66,2725.0,353.3895,353.3895,352.8778,352.927,2725.0
2023-07-21 10:55:00,358.66,359.18,358.5,359.18,2739.0,352.927,353.4387,352.7695,353.4387,2739.0
2023-07-21 11:00:00,359.1,359.3,358.71,358.84,1420.0,353.3599,353.5567,352.9762,353.1041,1420.0
2023-07-21 11:05:00,358.98,359.19,358.98,359.11,1790.0,353.2419,353.4485,353.2419,353.3698,1790.0
2023-07-21 11:10:00,358.93,359.47,358.93,359.29,2117.0,353.1927,353.724,353.1927,353.5469,2117.0
2023-07-21 11:15:00,359.25,359.5,359.25,359.49,800.0,353.5075,353.7535,353.5075,353.7437,800.0
2023-07-21 11:20:00,359.37,359.42,359.15,359.15,1804.0,353.6256,353.6748,353.4091,353.4091,1804.0
2023-07-21 11:25:00,359.18,359.18,358.99,359.12,2594.0,353.4387,353.4387,353.2517,353.3796,2594.0
2023-07-21 11:30:00,359.15,359.48,359.13,359.35,2000.0,353.4091,353.7339,353.3895,353.6059,2000.0
2023-07-21 11:35:00,359.21,359.54,359.2,359.37,2358.0,353.4682,353.7929,353.4583,353.6256,2358.0
2023-07-21 11:40:00,359.47,359.47,358.93,359.13,1150.0,353.724,353.724,353.1927,353.3895,1150.0
2023-07-21 11:45:00,359.0,359.43,358.96,359.43,1619.0,353.2615,353.6847,353.2222,353.6847,1619.0
2023-07-21 11:50:00,359.62,359.62,359.33,359.41,1132.0,353.8716,353.8716,353.5863,353.665,1132.0
2023-07-21 11:55:00,359.33,359.42,359.32,359.38,2231.0,353.5863,353.6748,353.5764,353.6355,2231.0
2023-07-21 12:00:00,359.35,359.35,358.95,359.15,2011.0,353.6059,353.6059,353.2123,353.4091,2011.0
2023-07-21 12:05:00,358.98,358.98,358.81,358.97,519.0,353.2419,353.2419,353.0746,353.232,519.0
2023-07-21 12:10:00,358.75,358.75,358.49,358.49,700.0,353.0155,353.0155,352.7597,352.7597,700.0
2023-07-21 12:15:00,358.45,358.66,358.44,358.66,800.0,352.7203,352.927,352.7105,352.927,800.0
2023-07-21 12:20:00,358.5,358.77,358.45,358.58,2231.0,352.7695,353.0352,352.7203,352.8483,2231.0
2023-07-21 12:25:00,358.51,358.54,358.11,358.19,700.0,352.7794,352.8089,352.3858,352.4645,700.0
2023-07-21 12:30:00,358.3,358.37,358.19,358.31,1801.0,352.5727,352.6416,352.4645,352.5826,1801.0
2023-07-21 12:35:00,358.21,358.3,358.13,358.13,1000.0,352.4842,352.5727,352.4054,352.4054,1000.0
2023-07-21 12:40:00,358.12,358.48,358.12,358.48,3804.0,352.3956,352.7498,352.3956,352.7498,3804.0
2023-07-21 12:45:00,358.48,358.63,358.24,358.34,2873.0,352.7498,352.8975,352.5137,352.6121,2873.0
2023-07-21 12:50:00,358.25,358.64,358.25,358.44,1200.0,352.5235,352.9073,352.5235,352.7105,1200.0
2023-07-21 12:55:00,358.51,358.51,358.31,358.31,725.0,352.7794,352.7794,352.5826,352.5826,725.0
2023-07-21 13:00:00,358.37,358.42,358.19,358.19,1600.0,352.6416,352.6908,352.4645,352.4645,1600.0
2023-07-21 13:05:00,358.39,358.78,358.27,358.75,10344.0,352.6613,353.0451,352.5432,353.0155,10344.0
2023-07-21 13:10:00,358.75,359.06,358.75,358.84,1618.0,353.0155,353.3206,353.0155,353.1041,1618.0
2023-07-21 13:15:00,358.95,358.95,358.78,358.95,1927.0,353.2123,353.2123,353.0451,353.2123,1927.0
2023-07-21 13:20:00,358.8,359.1,358.7,359.05,8734.0,353.0647,353.3599,352.9663,353.3107,8734.0
2023-07-21 13:25:00,359.09,359.3,359.05,359.16,3544.0,353.3501,353.5567,353.3107,353.419,3544.0
2023-07-21 13:30:00,359.24,359.28,359.09,359.28,1355.0,353.4977,353.5371,353.3501,353.5371,1355.0
2023-07-21 13:35:00,359.12,359.26,358.83,358.98,4400.0,353.3796,353.5174,353.0943,353.2419,4400.0
2023-07-21 13:40:00,359.01,359.01,358.76,358.95,1994.0,353.2714,353.2714,353.0254,353.2123,1994.0
2023-07-21 13:45:00,358.89,358.89,358.6,358.6,400.0,353.1533,353.1533,352.8679,352.8679,400.0
2023-07-21 13:50:00,358.6,358.71,358.51,358.6,1260.0,352.8679,352.9762,352.7794,352.8679,1260.0
2023-07-21 13:55:00,358.51,358.7,358.33,358.68,1625.0,352.7794,352.9663,352.6022,352.9467,1625.0
2023-07-21 14:00:00,358.61,358.61,358.25,358.39,1750.0,352.8778,352.8778,352.5235,352.6613,1750.0
2023-07-21 14:05:00,358.31,358.56,358.16,358.48,2900.0,352.5826,352.8286,352.435,352.7498,2900.0
2023-07-21 14:10:00,358.46,358.46,357.99,357.99,2210.0,352.7302,352.7302,352.2677,352.2677,2210.0
2023-07-21 14:15:00,357.84,358.03,357.7,357.81,4465.0,352.1201,352.307,351.9823,352.0906,4465.0
2023-07-21 14:20:00,357.81,357.96,357.5,357.5,2177.0,352.0906,352.2382,351.7855,351.7855,2177.0
2023-07-21 14:25:00,357.57,357.71,357.47,357.66,2409.0,351.8544,351.9922,351.756,351.943,2409.0
2023-07-21 14:30:00,357.64,357.84,357.64,357.66,2748.0,351.9233,352.1201,351.9233,351.943,2748.0
2023-07-21 14:35:00,357.74,357.89,357.7,357.88,1444.0,352.0217,352.1693,351.9823,352.1594,1444.0
2023-07-21 14:40:00,357.73,358.07,357.72,358.03,1719.0,352.0118,352.3464,352.002,352.307,1719.0
2023-07-21 14:45:00,358.06,358.19,358.05,358.14,2000.0,352.3366,352.4645,352.3267,352.4153,2000.0
2023-07-21 14:50:00,358.05,358.17,357.92,357.99,3910.0,352.3267,352.4448,352.1988,352.2677,3910.0
2023-07-21 14:55:00,357.9,357.99,357.67,357.73,4508.0,352.1791,352.2677,351.9528,352.0118,4508.0
2023-07-21 15:00:00,357.73,357.81,357.49,357.73,4631.0,352.0118,352.0906,351.7757,352.0118,4631.0
2023-07-21 15:05:00,357.66,357.74,357.23,357.35,4956.0,351.943,352.0217,351.5198,351.6379,4956.0
2023-07-21 15:10:00,357.44,357.5,357.27,357.45,4485.0,351.7265,351.7855,351.5592,351.7363,4485.0
2023-07-21 15:15:00,357.45,357.67,357.45,357.62,2408.0,351.7363,351.9528,351.7363,351.9036,2408.0
2023-07-21 15:20:00,357.68,357.71,357.22,357.33,4576.0,351.9626,351.9922,351.51,351.6182,4576.0
2023-07-21 15:25:00,357.36,357.64,357.36,357.5,6731.0,351.6478,351.9233,351.6478,351.7855,6731.0
2023-07-21 15:30:00,357.53,357.76,357.46,357.76,3482.0,351.815,352.0414,351.7462,352.0414,3482.0
2023-07-21 15:35:00,357.65,357.85,357.51,357.61,6927.0,351.9331,352.1299,351.7954,351.8938,6927.0
2023-07-21 15:40:00,357.63,357.65,357.23,357.43,12166.0,351.9134,351.9331,351.5198,351.7166,12166.0
2023-07-21 15:45:00,357.36,357.69,357.28,357.35,11289.0,351.6478,351.9725,351.569,351.6379,11289.0
2023-07-21 15:50:00,357.21,357.96,356.65,357.94,26570.0,351.5002,352.2382,350.9491,352.2185,26570.0
2023-07-21 15:55:00,357.79,358.63,357.56,357.71,155576.0,352.0709,352.8975,351.8446,351.9922,155576.0
2023-07-24 09:30:00,357.21,359.28,357.21,359.07,10931.0,351.5002,353.5371,351.5002,353.3304,10931.0
2023-07-24 09:35:00,358.86,358.86,357.21,357.44,3254.0,353.1238,353.1238,351.5002,351.7265,3254.0
2023-07-24 09:40:00,357.7,358.0,357.52,357.62,1600.0,351.9823,352.2775,351.8052,351.9036,1600.0
2023-07-24 09:45:00,357.0,357.62,356.93,357.41,5250.0,351.2935,351.9036,351.2246,351.697,5250.0
2023-07-24 09:50:00,357.23,357.23,356.2,356.36,4503.0,351.5198,351.5198,350.5063,350.6637,4503.0
2023-07-24 09:55:00,356.58,357.23,356.32,356.38,5600.0,350.8802,351.5198,350.6244,350.6834,5600.0
2023-07-24 10:00:00,356.4,356.4,355.72,356.1,4831.0,350.7031,350.7031,350.034,350.4079,4831.0
2023-07-24 10:05:00,355.83,356.35,355.76,356.25,8721.0,350.1422,350.6539,350.0733,350.5555,8721.0
2023-07-24 10:10:00,356.25,357.15,356.11,357.15,6339.0,350.5555,351.4411,350.4177,351.4411,6339.0
2023-07-24 10:15:00,357.06,357.43,356.76,356.92,3543.0,351.3525,351.7166,351.0573,351.2148,3543.0
2023-07-24 10:20:00,356.9,357.38,356.86,356.93,1903.0,351.1951,351.6674,351.1557,351.2246,1903.0
2023-07-24 10:25:00,356.91,357.4,356.68,357.21,7782.0,351.2049,351.6871,350.9786,351.5002,7782.0
2023-07-24 10:30:00,357.11,357.46,356.78,357.04,5709.0,351.4017,351.7462,351.077,351.3329,5709.0
2023-07-24 10:35:00,357.13,357.16,356.84,356.87,2900.0,351.4214,351.4509,351.1361,351.1656,2900.0
2023-07-24 10:40:00,356.83,357.18,356.81,356.92,5210.0,351.1262,351.4706,351.1065,351.2148,5210.0
2023-07-24 10:45:00,356.99,357.33,356.97,357.19,4921.0,351.2837,351.6182,351.264,351.4805,4921.0
2023-07-24 10:50:00,357.35,357.68,357.22,357.61,3505.0,351.6379,351.9626,351.51,351.8938,3505.0
2023-07-24 10:55:00,357.59,357.59,357.23,357.53,1607.0,351.8741,351.8741,351.5198,351.815,1607.0
2023-07-24 11:00:00,357.53,357.53,357.23,357.27,1721.0,351.815,351.815,351.5198,351.5592,1721.0
2023-07-24 11:05:00,357.36,357.36,356.79,356.91,1800.0,351.6478,351.6478,351.0869,351.2049,1800.0
2023-07-24 11:10:00,356.77,357.14,356.77,356.98,3804.0,351.0672,351.4313,351.0672,351.2738,3804.0
2023-07-24 11:15:00,357.14,357.18,356.89,356.97,1809.0,351.4313,351.4706,351.1853,351.264,1809.0
2023-07-24 11:20:00,357.0,357.01,356.55,356.83,8408.0,351.2935,351.3033,350.8507,351.1262,8408.0
2023-07-24 11:25:00,356.88,357.17,356.82,357.0,1204.0,351.1754,351.4608,351.1164,351.2935,1204.0
2023-07-24 11:30:00,356.93,356.93,356.64,356.69,2794.0,351.2246,351.2246,350.9393,350.9885,2794.0
2023-07-24 11:35:00,356.69,356.84,356.42,356.7,15354.0,350.9885,351.1361,350.7228,350.9983,15354.0
2023-07-24 11:40:00,356.68,356.85,356.51,356.52,3715.0,350.9786,351.1459,350.8113,350.8212,3715.0
2023-07-24 11:45:00,356.47,356.67,356.4,356.56,1074.0,350.772,350.9688,350.7031,350.8605,1074.0
2023-07-24 11:50:00,356.77,356.99,356.59,356.66,15719.0,351.0672,351.2837,350.8901,350.9589,15719.0
2023-07-24 11:55:00,356.66,357.15,356.65,357.15,2693.0,350.9589,351.4411,350.9491,351.4411,2693.0
2023-07-24 12:00:00,357.21,357.27,356.99,356.99,2277.0,351.5002,351.5592,351.2837,351.2837,2277.0
2023-07-24 12:05:00,357.09,357.1,356.92,357.05,1370.0,351.3821,351.3919,351.2148,351.3427,1370.0
2023-07-24 12:10:00,357.14,357.32,357.14,357.24,1338.0,351.4313,351.6084,351.4313,351.5297,1338.0
2023-07-24 12:15:00,357.36,357.63,357.16,357.22,4015.0,351.6478,351.9134,351.4509,351.51,4015.0
2023-07-24 12:20:00,357.14,357.34,356.94,356.94,2300.0,351.4313,351.6281,351.2345,351.2345,2300.0
2023-07-24 12:25:00,357.0,357.05,356.7,356.93,3602.0,351.2935,351.3427,350.9983,351.2246,3602.0
2023-07-24 12:30:00,357.05,357.35,356.86,356.92,2804.0,351.3427,351.6379,351.1557,351.2148,2804.0
2023-07-24 12:35:00,356.92,357.01,356.61,356.86,4100.0,351.2148,351.3033,350.9097,351.1557,4100.0
2023-07-24 12:40:00,356.88,356.88,356.68,356.68,600.0,351.1754,351.1754,350.9786,350.9786,600.0
2023-07-24 12:45:00,356.64,356.72,356.29,356.36,2805.0,350.9393,351.018,350.5949,350.6637,2805.0
2023-07-24 12:50:00,356.24,356.92,356.23,356.76,3104.0,350.5457,351.2148,350.5358,351.0573,3104.0
2023-07-24 12:55:00,357.05,357.23,356.8,356.8,1637.0,351.3427,351.5198,351.0967,351.0967,1637.0
2023-07-24 13:00:00,356.77,356.86,356.55,356.61,5276.0,351.0672,351.1557,350.8507,350.9097,5276.0
2023-07-24 13:05:00,356.7,356.79,356.35,356.41,1839.0,350.9983,351.0869,350.6539,350.7129,1839.0
2023-07-24 13:10:00,356.38,356.71,356.37,356.56,1642.0,350.6834,351.0081,350.6736,350.8605,1642.0
2023-07-24 13:15:00,356.52,356.52,356.04,356.04,1639.0,350.8212,350.8212,350.3489,350.3489,1639.0
2023-07-24 13:20:00,356.01,356.32,355.75,356.32,5169.0,350.3193,350.6244,350.0635,350.6244,5169.0
2023-07-24 13:25:00,356.44,356.56,356.4,356.56,2112.0,350.7425,350.8605,350.7031,350.8605,2112.0
2023-07-24 13:30:00,356.55,356.56,355.99,355.99,3953.0,350.8507,350.8605,350.2997,350.2997,3953.0
2023-07-24 13:35:00,356.05,356.38,356.04,356.38,1407.0,350.3587,350.6834,350.3489,350.6834,1407.0
2023-07-24 13:40:00,356.31,356.31,355.8,355.86,5974.0,350.6145,350.6145,350.1127,350.1717,5974.0
2023-07-24 13:45:00,355.86,356.13,355.8,355.97,1650.0,350.1717,350.4374,350.1127,350.28,1650.0
2023-07-24 13:50:00,355.91,356.08,355.72,355.72,3206.0,350.2209,350.3882,350.034,350.034,3206.0
2023-07-24 13:55:00,355.72,355.72,355.39,355.49,5263.0,350.034,350.034,349.7092,349.8076,5263.0
2023-07-24 14:00:00,355.55,355.79,355.42,355.69,11282.0,349.8667,350.1028,349.7388,350.0044,11282.0
2023-07-24 14:05:00,355.75,355.97,355.62,355.72,3002.0,350.0635,350.28,349.9356,350.034,3002.0
2023-07-24 14:10:00,355.63,355.88,355.56,355.75,5179.0,349.9454,350.1914,349.8765,350.0635,5179.0
2023-07-24 14:15:00,355.69,355.82,355.5,355.82,5617.0,350.0044,350.1324,349.8175,350.1324,5617.0
2023-07-24 14:20:00,355.99,356.01,355.85,355.85,3120.0,350.2997,350.3193,350.1619,350.1619,3120.0
2023-07-24 14:25:00,355.86,356.18,355.82,355.94,5630.0,350.1717,350.4866,350.1324,350.2505,5630.0
2023-07-24 14:30:00,355.94,355.98,355.67,355.67,3100.0,350.2505,350.2898,349.9848,349.9848,3100.0
2023-07-24 14:35:00,355.66,355.91,355.58,355.89,2084.0,349.9749,350.2209,349.8962,350.2012,2084.0
2023-07-24 14:40:00,355.85,355.96,355.51,355.54,4200.0,350.1619,350.2701,349.8273,349.8568,4200.0
2023-07-24 14:45:00,355.44,355.53,355.32,355.46,9574.0,349.7584,349.847,349.6404,349.7781,9574.0
2023-07-24 14:50:00,355.53,355.96,355.48,355.63,7332.0,349.847,350.2701,349.7978,349.9454,7332.0
2023-07-24 14:55:00,355.57,355.89,355.55,355.71,4417.0,349.8864,350.2012,349.8667,350.0241,4417.0
2023-07-24 15:00:00,355.71,355.98,355.7,355.88,4360.0,350.0241,350.2898,350.0143,350.1914,4360.0
2023-07-24 15:05:00,356.05,356.17,355.86,356.02,4563.0,350.3587,350.4768,350.1717,350.3292,4563.0
2023-07-24 15:10:00,355.97,356.03,355.85,355.88,4451.0,350.28,350.339,350.1619,350.1914,4451.0
2023-07-24 15:15:00,355.89,356.27,355.89,356.18,4143.0,350.2012,350.5752,350.2012,350.4866,4143.0
2023-07-24 15:20:00,356.08,356.72,356.06,356.66,3970.0,350.3882,351.018,350.3685,350.9589,3970.0
2023-07-24 15:25:00,356.57,356.63,356.28,356.28,8203.0,350.8704,350.9294,350.585,350.585,8203.0
2023-07-24 15:30:00,356.31,356.5,356.1,356.1,14803.0,350.6145,350.8015,350.4079,350.4079,14803.0
2023-07-24 15:35:00,356.17,356.37,356.0,356.05,11773.0,350.4768,350.6736,350.3095,350.3587,11773.0
2023-07-24 15:40:00,356.06,356.81,355.99,356.71,18256.0,350.3685,351.1065,350.2997,351.0081,18256.0
2023-07-24 15:45:00,356.66,356.85,356.57,356.66,17131.0,350.9589,351.1459,350.8704,350.9589,17131.0
2023-07-24 15:50:00,356.6,356.61,356.3,356.53,27082.0,350.8999,350.9097,350.6047,350.831,27082.0
2023-07-24 15:55:00,356.61,357.08,356.2,357.08,70889.0,350.9097,351.3722,350.5063,351.3722,70889.0
2023-07-25 09:30:00,354.55,356.23,354.55,354.97,10206.0,348.8827,350.5358,348.8827,349.296,10206.0
2023-07-25 09:35:00,355.0,355.01,351.84,352.32,7271.0,349.3255,349.3353,346.216,346.6883,7271.0
2023-07-25 09:40:00,353.27,356.33,352.85,356.33,14746.0,347.6231,350.6342,347.2098,350.6342,14746.0
2023-07-25 09:45:00,355.85,356.97,354.76,356.4,11400.0,350.1619,351.264,349.0893,350.7031,11400.0
2023-07-25 09:50:00,356.4,357.0,354.91,354.91,11357.0,350.7031,351.2935,349.2369,349.2369,11357.0
2023-07-25 09:55:00,354.68,355.86,352.88,352.99,16378.0,349.0106,350.1717,347.2394,347.3476,16378.0
2023-07-25 10:00:00,352.95,354.31,352.42,354.31,5566.0,347.3082,348.6465,346.7867,348.6465,5566.0
2023-07-25 10:05:00,354.35,355.33,354.29,355.02,5853.0,348.6859,349.6502,348.6268,349.3452,5853.0
2023-07-25 10:10:00,355.36,355.9,355.31,355.48,3388.0,349.6797,350.2111,349.6305,349.7978,3388.0
2023-07-25 10:15:00,355.72,356.2,355.51,356.04,3714.0,350.034,350.5063,349.8273,350.3489,3714.0
2023-07-25 10:20:00,355.89,356.3,355.57,356.02,3022.0,350.2012,350.6047,349.8864,350.3292,3022.0
2023-07-25 10:25:00,355.76,355.98,354.85,354.94,3826.0,350.0733,350.2898,349.1779,349.2664,3826.0
2023-07-25 10:30:00,354.85,355.12,353.78,355.12,2175.0,349.1779,349.4436,348.125,349.4436,2175.0
2023-07-25 10:35:00,355.24,355.62,354.95,355.01,2820.0,349.5616,349.9356,349.2763,349.3353,2820.0
2023-07-25 10:40:00,355.19,356.1,355.06,355.71,3945.0,349.5124,350.4079,349.3845,350.0241,3945.0
2023-07-25 10:45:00,356.02,356.21,355.67,356.14,1820.0,350.3292,350.5161,349.9848,350.4473,1820.0
2023-07-25 10:50:00,356.47,356.57,356.29,356.39,4099.0,350.772,350.8704,350.5949,350.6933,4099.0
2023-07-25 10:55:00,356.61,357.39,356.61,357.19,2965.0,350.9097,351.6773,350.9097,351.4805,2965.0
2023-07-25 11:00:00,357.01,357.14,356.79,357.05,1100.0,351.3033,351.4313,351.0869,351.3427,1100.0
2023-07-25 11:05:00,357.04,357.04,356.27,356.27,2858.0,351.3329,351.3329,350.5752,350.5752,2858.0
2023-07-25 11:10:00,356.49,356.93,356.49,356.76,2972.0,350.7917,351.2246,350.7917,351.0573,2972.0
2023-07-25 11:15:00,356.97,357.16,356.97,357.13,1500.0,351.264,351.4509,351.264,351.4214,1500.0
2023-07-25 11:20:00,357.01,357.27,356.63,357.24,3694.0,351.3033,351.5592,350.9294,351.5297,3694.0
2023-07-25 11:25:00,357.33,357.76,357.0,357.6,3700.0,351.6182,352.0414,351.2935,351.8839,3700.0
2023-07-25 11:30:00,357.67,357.98,357.4,357.94,1700.0,351.9528,352.2578,351.6871,352.2185,1700.0
2023-07-25 11:35:00,358.0,358.21,357.74,358.21,5032.0,352.2775,352.4842,352.0217,352.4842,5032.0
2023-07-25 11:40:00,358.24,358.3,357.47,357.47,3293.0,352.5137,352.5727,351.756,351.756,3293.0
2023-07-25 11:45:00,357.7,357.7,356.92,356.92,3103.0,351.9823,351.9823,351.2148,351.2148,3103.0
2023-07-25 11:50:00,357.2,357.2,356.61,356.73,5307.0,351.4903,351.4903,350.9097,351.0278,5307.0
2023-07-25 11:55:00,356.4,356.71,356.08,356.64,5201.0,350.7031,351.0081,350.3882,350.9393,5201.0
2023-07-25 12:00:00,356.63,357.4,356.61,357.12,11750.0,350.9294,351.6871,350.9097,351.4116,11750.0
2023-07-25 12:05:00,356.98,357.1,356.76,356.99,2638.0,351.2738,351.3919,351.0573,351.2837,2638.0
2023-07-25 12:10:00,356.99,357.48,356.72,357.37,6234.0,351.2837,351.7658,351.018,351.6576,6234.0
2023-07-25 12:15:00,357.48,358.05,357.48,358.05,1608.0,351.7658,352.3267,351.7658,352.3267,1608.0
2023-07-25 12:20:00,357.9,358.06,357.34,357.7,3078.0,352.1791,352.3366,351.6281,351.9823,3078.0
2023-07-25 12:25:00,357.44,357.84,357.39,357.84,2099.0,351.7265,352.1201,351.6773,352.1201,2099.0
2023-07-25 12:30:00,357.86,358.09,357.86,357.89,1239.0,352.1398,352.3661,352.1398,352.1693,1239.0
2023-07-25 12:35:00,358.09,358.46,358.09,358.46,1320.0,352.3661,352.7302,352.3661,352.7302,1320.0
2023-07-25 12:40:00,358.32,358.9,358.27,358.77,12603.0,352.5924,353.1631,352.5432,353.0352,12603.0
2023-07-25 12:45:00,358.9,359.42,358.66,359.31,10959.0,353.1631,353.6748,352.927,353.5666,10959.0
2023-07-25 12:50:00,359.33,360.0,359.33,359.98,4725.0,353.5863,354.2456,353.5863,354.2259,4725.0
2023-07-25 12:55:00,359.99,360.46,359.91,360.28,4551.0,354.2357,354.6982,354.157,354.5211,4551.0
2023-07-25 13:00:00,360.4,360.46,359.76,360.19,8185.0,354.6392,354.6982,354.0094,354.4325,8185.0
2023-07-25 13:05:00,360.19,360.22,359.77,360.08,4900.0,354.4325,354.462,354.0192,354.3243,4900.0
2023-07-25 13:10:00,360.14,361.0,360.14,360.91,6187.0,354.3833,355.2296,354.3833,355.141,6187.0
2023-07-25 13:15:00,361.19,361.35,360.9,360.9,4850.0,355.4165,355.574,355.1312,355.1312,4850.0
2023-07-25 13:20:00,360.96,360.96,360.78,360.78,1100.0,355.1902,355.1902,355.0131,355.0131,1100.0
2023-07-25 13:25:00,360.88,361.12,360.46,360.63,5227.0,355.1115,355.3477,354.6982,354.8655,5227.0
2023-07-25 13:30:00,360.63,361.02,360.37,360.89,9127.0,354.8655,355.2492,354.6096,355.1213,9127.0
2023-07-25 13:35:00,361.01,361.01,360.77,360.98,1762.0,355.2394,355.2394,355.0032,355.2099,1762.0
2023-07-25 13:40:00,360.77,360.98,360.22,360.36,4300.0,355.0032,355.2099,354.462,354.5998,4300.0
2023-07-25 13:45:00,360.1,360.1,359.68,359.76,2218.0,354.344,354.344,353.9307,354.0094,2218.0
2023-07-25 13:50:00,359.74,359.74,359.2,359.35,795.0,353.9897,353.9897,353.4583,353.6059,795.0
2023-07-25 13:55:00,359.65,359.8,359.34,359.76,3716.0,353.9011,354.0488,353.5961,354.0094,3716.0
2023-07-25 14:00:00,359.92,360.0,359.77,359.77,1298.0,354.1668,354.2456,354.0192,354.0192,1298.0
2023-07-25 14:05:00,360.02,360.22,359.86,360.09,2849.0,354.2652,354.462,354.1078,354.3341,2849.0
2023-07-25 14:10:00,360.04,360.37,360.03,360.28,633.0,354.2849,354.6096,354.2751,354.5211,633.0
2023-07-25 14:15:00,360.41,360.52,360.07,360.11,1418.0,354.649,354.7572,354.3144,354.3538,1418.0
2023-07-25 14:20:00,360.16,360.81,360.16,360.75,14549.0,354.403,355.0426,354.403,354.9836,14549.0
2023-07-25 14:25:00,360.81,361.35,360.8,361.24,8757.0,355.0426,355.574,355.0328,355.4657,8757.0
2023-07-25 14:30:00,361.24,361.24,360.83,360.83,4802.0,355.4657,355.4657,355.0623,355.0623,4802.0
2023-07-25 14:35:00,361.04,361.06,360.77,360.81,3943.0,355.2689,355.2886,355.0032,355.0426,3943.0
2023-07-25 14:40:00,360.79,360.86,360.72,360.81,2240.0,355.0229,355.0918,354.954,355.0426,2240.0
2023-07-25 14:45:00,360.86,360.86,360.66,360.69,2470.0,355.0918,355.0918,354.895,354.9245,2470.0
2023-07-25 14:50:00,360.69,361.34,360.52,361.34,7377.0,354.9245,355.5641,354.7572,355.5641,7377.0
2023-07-25 14:55:00,361.37,361.65,361.23,361.65,5714.0,355.5937,355.8692,355.4559,355.8692,5714.0
2023-07-25 15:00:00,361.63,362.37,361.52,362.37,15761.0,355.8495,356.5777,355.7413,356.5777,15761.0
2023-07-25 15:05:00,362.37,362.46,362.15,362.42,17395.0,356.5777,356.6662,356.3612,356.6269,17395.0
2023-07-25 15:10:00,362.35,362.35,361.97,362.24,12683.0,356.558,356.558,356.1841,356.4497,12683.0
2023-07-25 15:15:00,362.24,362.56,362.24,362.42,6774.0,356.4497,356.7646,356.4497,356.6269,6774.0
2023-07-25 15:20:00,362.28,362.76,362.28,362.62,4498.0,356.4891,356.9614,356.4891,356.8237,4498.0
2023-07-25 15:25:00,362.76,362.77,362.49,362.66,2936.0,356.9614,356.9713,356.6958,356.863,2936.0
2023-07-25 15:30:00,362.66,363.19,362.65,362.92,8796.0,356.863,357.3846,356.8532,357.1189,8796.0
2023-07-25 15:35:00,362.88,362.88,362.21,362.33,4299.0,357.0795,357.0795,356.4202,356.5383,4299.0
2023-07-25 15:40:00,362.36,362.62,361.83,362.12,8710.0,356.5678,356.8237,356.0463,356.3317,8710.0
2023-07-25 15:45:00,362.12,362.33,362.11,362.26,9801.0,356.3317,356.5383,356.3218,356.4694,9801.0
2023-07-25 15:50:00,362.18,362.28,361.36,361.51,40364.0,356.3907,356.4891,355.5838,355.7314,40364.0
2023-07-25 15:55:00,361.39,361.94,360.71,361.58,110389.0,355.6133,356.1545,354.9442,355.8003,110389.0
2023-07-26 09:30:00,360.9,360.9,359.56,359.58,9219.0,355.1312,355.1312,353.8126,353.8323,9219.0
2023-07-26 09:35:00,359.83,361.12,359.35,360.78,6728.0,354.0783,355.3477,353.6059,355.0131,6728.0
2023-07-26 09:40:00,361.06,361.76,359.48,359.48,4555.0,355.2886,355.9774,353.7339,353.7339,4555.0
2023-07-26 09:45:00,359.41,359.41,358.19,358.19,1500.0,353.665,353.665,352.4645,352.4645,1500.0
2023-07-26 09:50:00,358.62,358.72,357.5,357.52,4387.0,352.8876,352.986,351.7855,351.8052,4387.0
2023-07-26 09:55:00,357.62,358.09,357.19,357.71,6724.0,351.9036,352.3661,351.4805,351.9922,6724.0
2023-07-26 10:00:00,357.71,357.71,356.79,356.94,5435.0,351.9922,351.9922,351.0869,351.2345,5435.0
2023-07-26 10:05:00,356.79,356.91,356.53,356.66,2983.0,351.0869,351.2049,350.831,350.9589,2983.0
2023-07-26 10:10:00,356.6,356.6,356.21,356.21,2001.0,350.8999,350.8999,350.5161,350.5161,2001.0
2023-07-26 10:15:00,356.24,356.31,355.58,356.31,4401.0,350.5457,350.6145,349.8962,350.6145,4401.0
2023-07-26 10:20:00,356.31,356.35,355.21,355.28,13638.0,350.6145,350.6539,349.5321,349.601,13638.0
2023-07-26 10:25:00,355.15,355.41,354.85,355.0,3096.0,349.4731,349.7289,349.1779,349.3255,3096.0
2023-07-26 10:30:00,354.99,355.46,354.53,354.78,5636.0,349.3156,349.7781,348.863,349.109,5636.0
2023-07-26 10:35:00,354.78,354.78,354.28,354.61,3145.0,349.109,349.109,348.617,348.9417,3145.0
2023-07-26 10:40:00,354.72,354.72,354.29,354.37,2138.0,349.05,349.05,348.6268,348.7055,2138.0
2023-07-26 10:45:00,354.35,355.06,354.22,354.93,3925.0,348.6859,349.3845,348.5579,349.2566,3925.0
2023-07-26 10:50:00,354.94,355.31,354.91,355.02,3200.0,349.2664,349.6305,349.2369,349.3452,3200.0
2023-07-26 10:55:00,355.1,356.09,355.0,356.0,5431.0,349.4239,350.3981,349.3255,350.3095,5431.0
2023-07-26 11:00:00,356.2,356.43,355.96,356.24,2311.0,350.5063,350.7326,350.2701,350.5457,2311.0
2023-07-26 11:05:00,356.12,356.12,355.55,356.02,3200.0,350.4276,350.4276,349.8667,350.3292,3200.0
2023-07-26 11:10:00,355.97,356.52,355.97,356.11,4947.0,350.28,350.8212,350.28,350.4177,4947.0
2023-07-26 11:15:00,355.83,356.02,355.74,355.92,1600.0,350.1422,350.3292,350.0536,350.2308,1600.0
2023-07-26 11:20:00,355.94,355.94,355.39,355.39,3712.0,350.2505,350.2505,349.7092,349.7092,3712.0
2023-07-26 11:25:00,355.34,355.36,354.95,355.36,3650.0,349.66,349.6797,349.2763,349.6797,3650.0
2023-07-26 11:30:00,355.23,355.23,354.86,354.98,4700.0,349.5518,349.5518,349.1877,349.3058,4700.0
2023-07-26 11:35:00,354.98,355.01,354.81,354.89,2300.0,349.3058,349.3353,349.1385,349.2172,2300.0
2023-07-26 11:40:00,355.04,355.63,354.89,355.51,4570.0,349.3648,349.9454,349.2172,349.8273,4570.0
2023-07-26 11:45:00,355.47,356.03,355.32,356.03,2645.0,349.788,350.339,349.6404,350.339,2645.0
2023-07-26 11:50:00,356.08,356.09,355.82,355.94,980.0,350.3882,350.3981,350.1324,350.2505,980.0
2023-07-26 11:55:00,356.09,356.36,356.09,356.36,1000.0,350.3981,350.6637,350.3981,350.6637,1000.0
2023-07-26 12:00:00,356.23,356.23,355.93,356.2,900.0,350.5358,350.5358,350.2406,350.5063,900.0
2023-07-26 12:05:00,356.2,356.53,356.2,356.53,1563.0,350.5063,350.831,350.5063,350.831,1563.0
2023-07-26 12:10:00,356.7,356.92,356.7,356.91,600.0,350.9983,351.2148,350.9983,351.2049,600.0
2023-07-26 12:15:00,356.92,356.92,356.48,356.92,3186.0,351.2148,351.2148,350.7818,351.2148,3186.0
2023-07-26 12:20:00,356.91,357.15,356.73,356.74,2525.0,351.2049,351.4411,351.0278,351.0377,2525.0
2023-07-26 12:25:00,356.57,356.72,356.36,356.37,1791.0,350.8704,351.018,350.6637,350.6736,1791.0
2023-07-26 12:30:00,356.44,356.44,356.12,356.23,1820.0,350.7425,350.7425,350.4276,350.5358,1820.0
2023-07-26 12:35:00,356.03,356.03,355.74,355.75,1332.0,350.339,350.339,350.0536,350.0635,1332.0
2023-07-26 12:40:00,355.6,355.7,355.55,355.56,1200.0,349.9159,350.0143,349.8667,349.8765,1200.0
2023-07-26 12:45:00,355.59,356.2,355.58,356.19,2820.0,349.906,350.5063,349.8962,350.4965,2820.0
2023-07-26 12:50:00,356.19,356.44,356.11,356.31,2800.0,350.4965,350.7425,350.4177,350.6145,2800.0
2023-07-26 12:55:00,356.17,356.45,356.02,356.42,1782.0,350.4768,350.7523,350.3292,350.7228,1782.0
2023-07-26 13:00:00,356.45,356.55,356.45,356.55,400.0,350.7523,350.8507,350.7523,350.8507,400.0
2023-07-26 13:05:00,356.57,356.81,356.56,356.68,1018.0,350.8704,351.1065,350.8605,350.9786,1018.0
2023-07-26 13:10:00,356.71,356.71,356.29,356.4,1101.0,351.0081,351.0081,350.5949,350.7031,1101.0
2023-07-26 13:15:00,356.35,356.48,356.32,356.32,1000.0,350.6539,350.7818,350.6244,350.6244,1000.0
2023-07-26 13:20:00,356.39,356.97,356.38,356.97,1871.0,350.6933,351.264,350.6834,351.264,1871.0
2023-07-26 13:25:00,357.07,357.25,357.05,357.25,2875.0,351.3624,351.5395,351.3427,351.5395,2875.0
2023-07-26 13:30:00,357.14,357.17,357.13,357.13,512.0,351.4313,351.4608,351.4214,351.4214,512.0
2023-07-26 13:35:00,357.16,357.16,356.82,356.98,1637.0,351.4509,351.4509,351.1164,351.2738,1637.0
2023-07-26 13:40:00,357.05,357.05,356.74,356.74,928.0,351.3427,351.3427,351.0377,351.0377,928.0
2023-07-26 13:45:00,356.72,356.89,356.53,356.88,3781.0,351.018,351.1853,350.831,351.1754,3781.0
2023-07-26 13:50:00,356.88,356.9,356.71,356.86,2300.0,351.1754,351.1951,351.0081,351.1557,2300.0
2023-07-26 13:55:00,356.99,357.54,356.99,357.38,4233.0,351.2837,351.8249,351.2837,351.6674,4233.0
2023-07-26 14:00:00,357.25,357.44,357.01,357.01,1654.0,351.5395,351.7265,351.3033,351.3033,1654.0
2023-07-26 14:05:00,356.87,356.88,356.21,356.22,2008.0,351.1656,351.1754,350.5161,350.526,2008.0
2023-07-26 14:10:00,356.35,356.35,355.45,355.65,2784.0,350.6539,350.6539,349.7683,349.9651,2784.0
2023-07-26 14:15:00,355.46,355.66,355.3,355.57,4386.0,349.7781,349.9749,349.6207,349.8864,4386.0
2023-07-26 14:20:00,355.57,355.71,355.12,355.71,4980.0,349.8864,350.0241,349.4436,350.0241,4980.0
2023-07-26 14:25:00,355.63,355.63,355.25,355.26,869.0,349.9454,349.9454,349.5715,349.5813,869.0
2023-07-26 14:30:00,355.11,355.55,355.1,355.18,1800.0,349.4337,349.8667,349.4239,349.5026,1800.0
2023-07-26 14:35:00,355.18,356.42,355.18,356.42,2480.0,349.5026,350.7228,349.5026,350.7228,2480.0
2023-07-26 14:40:00,357.22,358.09,357.0,357.56,3780.0,351.51,352.3661,351.2935,351.8446,3780.0
2023-07-26 14:45:00,357.44,358.06,357.32,357.88,4920.0,351.7265,352.3366,351.6084,352.1594,4920.0
2023-07-26 14:50:00,357.9,358.16,357.48,357.99,4104.0,352.1791,352.435,351.7658,352.2677,4104.0
2023-07-26 14:55:00,358.09,358.64,357.71,357.78,4000.0,352.3661,352.9073,351.9922,352.061,4000.0
2023-07-26 15:00:00,357.91,358.23,357.74,358.0,3552.0,352.189,352.5038,352.0217,352.2775,3552.0
2023-07-26 15:05:00,357.94,357.99,356.3,356.54,9202.0,352.2185,352.2677,350.6047,350.8409,9202.0
2023-07-26 15:10:00,356.39,357.28,356.39,357.1,4955.0,350.6933,351.569,350.6933,351.3919,4955.0
2023-07-26 15:15:00,357.1,357.57,356.81,357.47,12290.0,351.3919,351.8544,351.1065,351.756,12290.0
2023-07-26 15:20:00,357.49,357.84,357.26,357.78,6267.0,351.7757,352.1201,351.5494,352.061,6267.0
2023-07-26 15:25:00,357.62,357.96,357.39,357.93,6099.0,351.9036,352.2382,351.6773,352.2086,6099.0
2023-07-26 15:30:00,357.85,357.85,357.25,357.45,15184.0,352.1299,352.1299,351.5395,351.7363,15184.0
2023-07-26 15:35:00,357.47,357.72,357.43,357.55,6809.0,351.756,352.002,351.7166,351.8347,6809.0
2023-07-26 15:40:00,357.55,357.63,357.2,357.52,14443.0,351.8347,351.9134,351.4903,351.8052,14443.0
2023-07-26 15:45:00,357.52,357.92,357.47,357.92,13735.0,351.8052,352.1988,351.756,352.1988,13735.0
2023-07-26 15:50:00,357.87,358.97,357.81,358.79,48114.0,352.1496,353.232,352.0906,353.0549,48114.0
2023-07-26 15:55:00,358.78,359.44,358.75,359.28,60200.0,353.0451,353.6945,353.0155,353.5371,60200.0
2023-07-27 09:30:00,358.9,358.9,353.85,355.55,31422.0,353.1631,353.1631,348.1939,349.8667,31422.0
2023-07-27 09:35:00,355.39,355.46,353.1,355.16,14772.0,349.7092,349.7781,347.4558,349.4829,14772.0
2023-07-27 09:40:00,354.95,355.23,352.14,353.6,11311.0,349.2763,349.5518,346.5112,347.9479,11311.0
2023-07-27 09:45:00,353.8,354.92,353.41,354.22,15824.0,348.1447,349.2468,347.7609,348.5579,15824.0
2023-07-27 09:50:00,354.27,355.38,354.1,355.38,13698.0,348.6071,349.6994,348.4399,349.6994,13698.0
2023-07-27 09:55:00,355.39,355.39,354.27,354.28,16354.0,349.7092,349.7092,348.6071,348.617,16354.0
2023-07-27 10:00:00,353.9,354.24,353.0,353.5,11793.0,348.2431,348.5776,347.3574,347.8495,11793.0
2023-07-27 10:05:00,353.56,353.78,351.15,351.44,12679.0,347.9085,348.125,345.537,345.8224,12679.0
2023-07-27 10:10:00,351.62,351.63,350.51,350.84,9092.0,345.9995,346.0093,344.9072,345.232,9092.0
2023-07-27 10:15:00,351.05,351.43,349.55,350.12,20537.0,345.4386,345.8125,343.9626,344.5235,20537.0
2023-07-27 10:20:00,349.98,350.74,349.34,350.35,20011.0,344.3857,345.1336,343.7559,344.7498,20011.0
2023-07-27 10:25:00,350.44,351.09,349.68,350.8,8055.0,344.8384,345.478,344.0905,345.1926,8055.0
2023-07-27 10:30:00,351.03,351.65,350.85,351.65,3101.0,345.4189,346.029,345.2418,346.029,3101.0
2023-07-27 10:35:00,351.62,352.11,350.44,350.46,10436.0,345.9995,346.4817,344.8384,344.858,10436.0
2023-07-27 10:40:00,350.34,350.34,349.76,350.19,3806.0,344.74,344.74,344.1692,344.5924,3806.0
2023-07-27 10:45:00,350.13,350.44,348.39,348.66,8582.0,344.5333,344.8384,342.8211,343.0868,8582.0
2023-07-27 10:50:00,348.51,349.48,348.31,349.48,11276.0,342.9392,343.8937,342.7424,343.8937,11276.0
2023-07-27 10:55:00,349.56,349.87,348.81,349.09,5536.0,343.9724,344.2775,343.2344,343.5099,5536.0
2023-07-27 11:00:00,349.11,350.09,349.11,349.25,6276.0,343.5296,344.494,343.5296,343.6674,6276.0
2023-07-27 11:05:00,349.3,349.32,347.83,347.92,17964.0,343.7166,343.7363,342.2701,342.3586,17964.0
2023-07-27 11:10:00,347.96,348.85,347.95,348.76,10321.0,342.398,343.2738,342.3882,343.1852,10321.0
2023-07-27 11:15:00,348.77,349.53,348.69,349.53,3268.0,343.1951,343.9429,343.1163,343.9429,3268.0
2023-07-27 11:20:00,349.59,350.19,349.33,349.54,7062.0,344.002,344.5924,343.7461,343.9528,7062.0
2023-07-27 11:25:00,349.88,350.63,349.62,350.63,3327.0,344.2873,345.0253,344.0315,345.0253,3327.0
2023-07-27 11:30:00,350.6,351.3,350.42,351.19,2728.0,344.9958,345.6846,344.8187,345.5764,2728.0
2023-07-27 11:35:00,351.35,351.52,351.07,351.32,2362.0,345.7338,345.9011,345.4583,345.7043,2362.0
2023-07-27 11:40:00,351.45,351.91,351.45,351.89,1301.0,345.8322,346.2849,345.8322,346.2652,1301.0
2023-07-27 11:45:00,351.63,351.91,351.42,351.84,3246.0,346.0093,346.2849,345.8027,346.216,3246.0
2023-07-27 11:50:00,352.11,352.27,351.68,351.72,3717.0,346.4817,346.6391,346.0585,346.0979,3717.0
2023-07-27 11:55:00,351.72,351.92,351.52,351.85,4871.0,346.0979,346.2947,345.9011,346.2258,4871.0
2023-07-27 12:00:00,351.95,352.46,351.92,352.46,1801.0,346.3242,346.8261,346.2947,346.8261,1801.0
2023-07-27 12:05:00,352.51,353.22,352.21,353.22,8822.0,346.8753,347.5739,346.5801,347.5739,8822.0
2023-07-27 12:10:00,353.07,353.16,352.62,352.78,2900.0,347.4263,347.5149,346.9835,347.141,2900.0
2023-07-27 12:15:00,352.78,353.12,352.73,352.93,6633.0,347.141,347.4755,347.0918,347.2886,6633.0
2023-07-27 12:20:00,352.95,353.13,352.48,353.13,7152.0,347.3082,347.4854,346.8458,347.4854,7152.0
2023-07-27 12:25:00,353.3,353.66,353.24,353.56,2341.0,347.6526,348.0069,347.5936,347.9085,2341.0
2023-07-27 12:30:00,353.84,354.16,353.79,354.1,3232.0,348.184,348.4989,348.1348,348.4399,3232.0
2023-07-27 12:35:00,353.98,354.1,353.74,353.96,4600.0,348.3218,348.4399,348.0856,348.3021,4600.0
2023-07-27 12:40:00,353.96,354.02,353.7,353.83,3629.0,348.3021,348.3611,348.0463,348.1742,3629.0
2023-07-27 12:45:00,353.72,354.03,353.52,353.93,3007.0,348.0659,348.371,347.8691,348.2726,3007.0
2023-07-27 12:50:00,353.96,354.14,353.26,353.54,3821.0,348.3021,348.4792,347.6133,347.8888,3821.0
2023-07-27 12:55:00,353.46,354.08,353.46,354.08,9321.0,347.8101,348.4202,347.8101,348.4202,9321.0
2023-07-27 13:00:00,354.08,354.09,353.43,353.6,2592.0,348.4202,348.43,347.7806,347.9479,2592.0
2023-07-27 13:05:00,353.64,353.64,352.96,353.0,2114.0,347.9872,347.9872,347.3181,347.3574,2114.0
2023-07-27 13:10:00,353.23,353.6,353.03,353.6,1555.0,347.5838,347.9479,347.387,347.9479,1555.0
2023-07-27 13:15:00,353.43,353.6,353.06,353.13,4634.0,347.7806,347.9479,347.4165,347.4854,4634.0
2023-07-27 13:20:00,353.34,353.45,352.89,353.07,4718.0,347.692,347.8003,347.2492,347.4263,4718.0
2023-07-27 13:25:00,353.04,353.06,352.5,352.5,2600.0,347.3968,347.4165,346.8654,346.8654,2600.0
2023-07-27 13:30:00,352.68,352.73,352.14,352.33,3602.0,347.0426,347.0918,346.5112,346.6982,3602.0
2023-07-27 13:35:00,352.16,352.17,351.97,352.06,7300.0,346.5309,346.5407,346.3439,346.4325,7300.0
2023-07-27 13:40:00,352.0,352.88,351.97,352.75,3667.0,346.3734,347.2394,346.3439,347.1114,3667.0
2023-07-27 13:45:00,352.8,352.85,352.32,352.74,3156.0,347.1606,347.2098,346.6883,347.1016,3156.0
2023-07-27 13:50:00,352.71,353.04,352.71,352.98,1520.0,347.0721,347.3968,347.0721,347.3378,1520.0
2023-07-27 13:55:00,353.0,353.0,352.54,352.86,3298.0,347.3574,347.3574,346.9048,347.2197,3298.0
2023-07-27 14:00:00,352.92,353.27,352.8,352.8,4250.0,347.2787,347.6231,347.1606,347.1606,4250.0
2023-07-27 14:05:00,352.91,352.92,352.16,352.31,1900.0,347.2689,347.2787,346.5309,346.6785,1900.0
2023-07-27 14:10:00,352.3,352.3,351.63,351.75,1953.0,346.6686,346.6686,346.0093,346.1274,1953.0
2023-07-27 14:15:00,351.75,351.83,351.64,351.75,1894.0,346.1274,346.2061,346.0192,346.1274,1894.0
2023-07-27 14:20:00,351.84,352.17,351.74,351.91,7193.0,346.216,346.5407,346.1176,346.2849,7193.0
2023-07-27 14:25:00,351.58,351.7,351.22,351.38,3649.0,345.9601,346.0782,345.6059,345.7633,3649.0
2023-07-27 14:30:00,351.49,351.76,351.36,351.49,5684.0,345.8716,346.1373,345.7437,345.8716,5684.0
2023-07-27 14:35:00,351.5,351.65,351.1,351.3,5490.0,345.8814,346.029,345.4878,345.6846,5490.0
2023-07-27 14:40:00,351.29,351.69,351.28,351.43,4387.0,345.6748,346.0684,345.6649,345.8125,4387.0
2023-07-27 14:45:00,351.61,352.02,351.57,351.61,13798.0,345.9897,346.3931,345.9503,345.9897,13798.0
2023-07-27 14:50:00,351.62,351.72,351.11,351.13,10003.0,345.9995,346.0979,345.4977,345.5173,10003.0
2023-07-27 14:55:00,351.19,351.28,350.86,351.01,6036.0,345.5764,345.6649,345.2517,345.3993,6036.0
2023-07-27 15:00:00,351.0,351.13,350.67,350.78,4208.0,345.3894,345.5173,345.0647,345.1729,4208.0
2023-07-27 15:05:00,350.82,351.1,350.73,351.1,3661.0,345.2123,345.4878,345.1237,345.4878,3661.0
2023-07-27 15:10:00,351.19,352.21,351.08,352.21,5033.0,345.5764,346.5801,345.4681,346.5801,5033.0
2023-07-27 15:15:00,352.25,352.44,351.89,352.13,6961.0,346.6194,346.8064,346.2652,346.5014,6961.0
2023-07-27 15:20:00,352.13,352.13,351.51,351.52,8505.0,346.5014,346.5014,345.8913,345.9011,8505.0
2023-07-27 15:25:00,351.62,351.8,351.22,351.3,7284.0,345.9995,346.1766,345.6059,345.6846,7284.0
2023-07-27 15:30:00,351.24,351.64,351.24,351.36,11452.0,345.6256,346.0192,345.6256,345.7437,11452.0
2023-07-27 15:35:00,351.41,351.41,350.69,350.86,7314.0,345.7929,345.7929,345.0844,345.2517,7314.0
2023-07-27 15:40:00,350.84,351.0,350.61,350.61,14100.0,345.232,345.3894,345.0056,345.0056,14100.0
2023-07-27 15:45:00,350.61,350.9,350.29,350.65,19553.0,345.0056,345.291,344.6908,345.045,19553.0
2023-07-27 15:50:00,350.68,351.68,350.67,351.44,46722.0,345.0745,346.0585,345.0647,345.8224,46722.0
2023-07-27 15:55:00,351.55,351.89,351.25,351.39,70799.0,345.9306,346.2652,345.6354,345.7732,70799.0
2023-07-28 09:30:00,355.5,355.89,352.97,354.81,12315.0,349.8175,350.2012,347.3279,349.1385,12315.0
2023-07-28 09:35:00,354.8,355.24,354.48,355.16,700.0,349.1287,349.5616,348.8138,349.4829,700.0
2023-07-28 09:40:00,355.0,356.82,354.88,356.56,6561.0,349.3255,351.1164,349.2074,350.8605,6561.0
2023-07-28 09:45:00,356.58,356.79,356.14,356.47,2704.0,350.8802,351.0869,350.4473,350.772,2704.0
2023-07-28 09:50:00,356.47,357.0,356.46,356.75,3801.0,350.772,351.2935,350.7621,351.0475,3801.0
2023-07-28 09:55:00,356.96,357.08,355.54,355.88,6233.0,351.2541,351.3722,349.8568,350.1914,6233.0
2023-07-28 10:00:00,355.88,356.06,355.35,355.35,3111.0,350.1914,350.3685,349.6699,349.6699,3111.0
2023-07-28 10:05:00,355.06,355.28,354.69,354.79,2201.0,349.3845,349.601,349.0204,349.1188,2201.0
2023-07-28 10:10:00,354.79,354.96,354.5,354.55,4997.0,349.1188,349.2861,348.8335,348.8827,4997.0
2023-07-28 10:15:00,354.65,354.84,354.62,354.84,1714.0,348.9811,349.168,348.9516,349.168,1714.0
2023-07-28 10:20:00,354.84,356.46,354.84,356.46,3439.0,349.168,350.7621,349.168,350.7621,3439.0
2023-07-28 10:25:00,356.32,356.75,355.92,356.75,5992.0,350.6244,351.0475,350.2308,351.0475,5992.0
2023-07-28 10:30:00,356.87,357.06,355.52,355.52,4673.0,351.1656,351.3525,349.8372,349.8372,4673.0
2023-07-28 10:35:00,355.66,355.66,354.12,354.25,3936.0,349.9749,349.9749,348.4595,348.5875,3936.0
2023-07-28 10:40:00,354.38,354.5,353.69,353.72,4065.0,348.7154,348.8335,348.0364,348.0659,4065.0
2023-07-28 10:45:00,353.44,353.76,353.08,353.59,4055.0,347.7904,348.1053,347.4362,347.938,4055.0
2023-07-28 10:50:00,353.73,354.47,353.66,353.8,6782.0,348.0758,348.8039,348.0069,348.1447,6782.0
2023-07-28 10:55:00,353.63,353.97,353.63,353.77,1991.0,347.9774,348.3119,347.9774,348.1151,1991.0
2023-07-28 11:00:00,353.97,353.97,352.57,352.57,5058.0,348.3119,348.3119,346.9343,346.9343,5058.0
2023-07-28 11:05:00,352.63,352.97,352.47,352.97,3375.0,346.9934,347.3279,346.8359,347.3279,3375.0
2023-07-28 11:10:00,352.9,352.9,352.49,352.53,2990.0,347.259,347.259,346.8556,346.895,2990.0
2023-07-28 11:15:00,352.46,352.5,351.94,352.12,2880.0,346.8261,346.8654,346.3144,346.4915,2880.0
2023-07-28 11:20:00,352.19,352.41,352.09,352.09,2927.0,346.5604,346.7769,346.462,346.462,2927.0
2023-07-28 11:25:00,352.11,352.17,351.8,352.1,3782.0,346.4817,346.5407,346.1766,346.4718,3782.0
2023-07-28 11:30:00,352.07,352.68,352.06,352.4,5072.0,346.4423,347.0426,346.4325,346.767,5072.0
2023-07-28 11:35:00,352.49,352.49,351.85,351.99,1662.0,346.8556,346.8556,346.2258,346.3636,1662.0
2023-07-28 11:40:00,352.12,352.63,352.12,352.62,1562.0,346.4915,346.9934,346.4915,346.9835,1562.0
2023-07-28 11:45:00,352.67,352.84,352.19,352.21,8831.0,347.0327,347.2,346.5604,346.5801,8831.0
2023-07-28 11:50:00,352.22,352.5,352.13,352.25,3733.0,346.5899,346.8654,346.5014,346.6194,3733.0
2023-07-28 11:55:00,352.02,352.02,351.43,351.75,7611.0,346.3931,346.3931,345.8125,346.1274,7611.0
2023-07-28 12:00:00,351.84,351.95,351.45,351.89,4754.0,346.216,346.3242,345.8322,346.2652,4754.0
2023-07-28 12:05:00,351.9,352.1,351.54,351.55,1700.0,346.275,346.4718,345.9208,345.9306,1700.0
2023-07-28 12:10:00,351.57,352.13,351.57,352.09,3029.0,345.9503,346.5014,345.9503,346.462,3029.0
2023-07-28 12:15:00,351.96,352.53,351.9,352.46,3526.0,346.3341,346.895,346.275,346.8261,3526.0
2023-07-28 12:20:00,352.52,352.61,352.06,352.43,2998.0,346.8851,346.9737,346.4325,346.7966,2998.0
2023-07-28 12:25:00,352.39,352.82,352.16,352.82,1600.0,346.7572,347.1803,346.5309,347.1803,1600.0
2023-07-28 12:30:00,352.9,352.9,352.63,352.72,1110.0,347.259,347.259,346.9934,347.0819,1110.0
2023-07-28 12:35:00,352.75,353.22,352.73,353.08,2483.0,347.1114,347.5739,347.0918,347.4362,2483.0
2023-07-28 12:40:00,353.21,353.27,353.2,353.27,945.0,347.5641,347.6231,347.5542,347.6231,945.0
2023-07-28 12:45:00,353.39,353.5,353.16,353.34,825.0,347.7412,347.8495,347.5149,347.692,825.0
2023-07-28 12:50:00,353.03,353.48,353.02,353.42,2160.0,347.387,347.8298,347.3771,347.7707,2160.0
2023-07-28 12:55:00,353.29,353.29,352.86,353.11,7926.0,347.6428,347.6428,347.2197,347.4657,7926.0
2023-07-28 13:00:00,353.32,353.32,352.95,353.09,1195.0,347.6723,347.6723,347.3082,347.446,1195.0
2023-07-28 13:05:00,353.06,353.38,353.0,353.17,3594.0,347.4165,347.7314,347.3574,347.5247,3594.0
2023-07-28 13:10:00,353.38,353.79,353.37,353.62,1910.0,347.7314,348.1348,347.7215,347.9675,1910.0
2023-07-28 13:15:00,353.68,353.81,353.62,353.65,3479.0,348.0266,348.1545,347.9675,347.9971,3479.0
2023-07-28 13:20:00,353.75,353.8,353.41,353.76,2338.0,348.0955,348.1447,347.7609,348.1053,2338.0
2023-07-28 13:25:00,353.58,353.58,353.4,353.54,589.0,347.9282,347.9282,347.7511,347.8888,589.0
2023-07-28 13:30:00,353.38,353.39,353.0,353.03,2635.0,347.7314,347.7412,347.3574,347.387,2635.0
2023-07-28 13:35:00,352.9,353.04,352.8,352.86,11678.0,347.259,347.3968,347.1606,347.2197,11678.0
2023-07-28 13:40:00,352.7,352.7,351.72,351.73,2256.0,347.0622,347.0622,346.0979,346.1077,2256.0
2023-07-28 13:45:00,351.7,352.17,351.7,352.17,900.0,346.0782,346.5407,346.0782,346.5407,900.0
2023-07-28 13:50:00,352.05,353.21,352.05,353.11,2222.0,346.4226,347.5641,346.4226,347.4657,2222.0
2023-07-28 13:55:00,353.3,353.46,353.12,353.45,2964.0,347.6526,347.8101,347.4755,347.8003,2964.0
2023-07-28 14:00:00,353.47,353.95,353.47,353.95,2681.0,347.8199,348.2923,347.8199,348.2923,2681.0
2023-07-28 14:05:00,353.93,354.08,353.76,354.06,1839.0,348.2726,348.4202,348.1053,348.4005,1839.0
2023-07-28 14:10:00,354.08,354.09,353.87,353.92,2020.0,348.4202,348.43,348.2135,348.2627,2020.0
2023-07-28 14:15:00,353.88,353.98,353.78,353.96,3339.0,348.2234,348.3218,348.125,348.3021,3339.0
2023-07-28 14:20:00,353.96,354.49,353.96,354.48,4301.0,348.3021,348.8236,348.3021,348.8138,4301.0
2023-07-28 14:25:00,354.29,354.6,354.29,354.6,500.0,348.6268,348.9319,348.6268,348.9319,500.0
2023-07-28 14:30:00,354.67,354.67,354.26,354.26,2587.0,349.0008,349.0008,348.5973,348.5973,2587.0
2023-07-28 14:35:00,354.39,354.55,353.75,353.89,4919.0,348.7252,348.8827,348.0955,348.2332,4919.0
2023-07-28 14:40:00,353.82,354.04,353.64,353.98,5596.0,348.1643,348.3808,347.9872,348.3218,5596.0
2023-07-28 14:45:00,353.98,354.01,353.62,353.89,1802.0,348.3218,348.3513,347.9675,348.2332,1802.0
2023-07-28 14:50:00,353.86,354.07,353.86,354.05,9693.0,348.2037,348.4103,348.2037,348.3907,9693.0
2023-07-28 14:55:00,354.0,354.05,353.83,353.83,1835.0,348.3415,348.3907,348.1742,348.1742,1835.0
2023-07-28 15:00:00,353.91,353.91,353.49,353.58,1876.0,348.2529,348.2529,347.8396,347.9282,1876.0
2023-07-28 15:05:00,353.63,353.63,353.32,353.35,500.0,347.9774,347.9774,347.6723,347.7019,500.0
2023-07-28 15:10:00,353.5,353.79,353.5,353.58,2189.0,347.8495,348.1348,347.8495,347.9282,2189.0
2023-07-28 15:15:00,353.69,353.92,353.69,353.92,980.0,348.0364,348.2627,348.0364,348.2627,980.0
2023-07-28 15:20:00,353.85,353.85,353.54,353.54,1054.0,348.1939,348.1939,347.8888,347.8888,1054.0
2023-07-28 15:25:00,353.38,353.67,353.19,353.19,2383.0,347.7314,348.0167,347.5444,347.5444,2383.0
2023-07-28 15:30:00,353.24,353.6,353.23,353.58,1608.0,347.5936,347.9479,347.5838,347.9282,1608.0
2023-07-28 15:35:00,353.64,353.8,353.45,353.7,2741.0,347.9872,348.1447,347.8003,348.0463,2741.0
2023-07-28 15:40:00,353.6,353.63,353.34,353.63,2968.0,347.9479,347.9774,347.692,347.9774,2968.0
2023-07-28 15:45:00,353.61,353.79,353.43,353.53,5116.0,347.9577,348.1348,347.7806,347.879,5116.0
2023-07-28 15:50:00,353.47,353.9,353.41,353.51,14960.0,347.8199,348.2431,347.7609,347.8593,14960.0
2023-07-28 15:55:00,353.62,353.76,353.24,353.41,25908.0,347.9675,348.1053,347.5936,347.7609,25908.0
2023-07-31 09:30:00,354.75,354.92,352.01,352.01,11435.0,349.0795,349.2468,346.3833,346.3833,11435.0
2023-07-31 09:35:00,351.97,352.94,351.68,352.79,2352.0,346.3439,347.2984,346.0585,347.1508,2352.0
2023-07-31 09:40:00,353.32,353.98,353.09,353.86,2100.0,347.6723,348.3218,347.446,348.2037,2100.0
2023-07-31 09:45:00,353.82,354.2,353.82,354.0,2112.0,348.1643,348.5383,348.1643,348.3415,2112.0
2023-07-31 09:50:00,354.06,354.11,353.51,353.69,2112.0,348.4005,348.4497,347.8593,348.0364,2112.0
2023-07-31 09:55:00,353.08,353.14,351.79,351.93,2083.0,347.4362,347.4952,346.1668,346.3045,2083.0
2023-07-31 10:00:00,352.39,352.64,351.6,352.28,6254.0,346.7572,347.0032,345.9798,346.649,6254.0
2023-07-31 10:05:00,352.17,352.36,352.12,352.24,4300.0,346.5407,346.7277,346.4915,346.6096,4300.0
2023-07-31 10:10:00,352.37,353.42,352.37,353.42,1333.0,346.7375,347.7707,346.7375,347.7707,1333.0
2023-07-31 10:15:00,353.57,353.66,353.51,353.52,407.0,347.9183,348.0069,347.8593,347.8691,407.0
2023-07-31 10:20:00,353.7,354.11,353.44,354.11,3635.0,348.0463,348.4497,347.7904,348.4497,3635.0
2023-07-31 10:25:00,354.11,354.2,353.85,354.12,2260.0,348.4497,348.5383,348.1939,348.4595,2260.0
2023-07-31 10:30:00,353.92,354.02,353.25,353.25,1751.0,348.2627,348.3611,347.6034,347.6034,1751.0
2023-07-31 10:35:00,353.18,353.18,352.95,353.02,1266.0,347.5346,347.5346,347.3082,347.3771,1266.0
2023-07-31 10:40:00,352.97,353.48,352.96,353.48,1048.0,347.3279,347.8298,347.3181,347.8298,1048.0
2023-07-31 10:45:00,353.66,353.66,353.16,353.24,1659.0,348.0069,348.0069,347.5149,347.5936,1659.0
2023-07-31 10:50:00,353.38,353.91,353.38,353.54,4900.0,347.7314,348.2529,347.7314,347.8888,4900.0
2023-07-31 10:55:00,353.54,353.54,353.23,353.42,1400.0,347.8888,347.8888,347.5838,347.7707,1400.0
2023-07-31 11:00:00,353.57,353.66,353.44,353.51,931.0,347.9183,348.0069,347.7904,347.8593,931.0
2023-07-31 11:05:00,353.67,353.75,353.54,353.65,1200.0,348.0167,348.0955,347.8888,347.9971,1200.0
2023-07-31 11:10:00,353.66,354.02,353.43,353.5,2635.0,348.0069,348.3611,347.7806,347.8495,2635.0
2023-07-31 11:15:00,353.49,353.49,353.19,353.37,1223.0,347.8396,347.8396,347.5444,347.7215,1223.0
2023-07-31 11:20:00,353.67,353.67,353.36,353.38,950.0,348.0167,348.0167,347.7117,347.7314,950.0
2023-07-31 11:25:00,353.29,353.39,353.12,353.12,1138.0,347.6428,347.7412,347.4755,347.4755,1138.0
2023-07-31 11:30:00,353.09,353.12,352.75,352.91,2022.0,347.446,347.4755,347.1114,347.2689,2022.0
2023-07-31 11:35:00,352.97,353.09,352.78,353.0,1122.0,347.3279,347.446,347.141,347.3574,1122.0
2023-07-31 11:40:00,352.99,353.04,352.66,352.88,5996.0,347.3476,347.3968,347.0229,347.2394,5996.0
2023-07-31 11:45:00,352.9,353.04,352.79,352.79,1700.0,347.259,347.3968,347.1508,347.1508,1700.0
2023-07-31 11:50:00,352.73,352.8,352.25,352.46,3433.0,347.0918,347.1606,346.6194,346.8261,3433.0
2023-07-31 11:55:00,352.45,352.59,351.86,352.03,4720.0,346.8162,346.954,346.2357,346.403,4720.0
2023-07-31 12:00:00,352.08,352.17,351.53,351.82,4694.0,346.4522,346.5407,345.9109,346.1963,4694.0
2023-07-31 12:05:00,351.82,351.82,351.54,351.56,2221.0,346.1963,346.1963,345.9208,345.9405,2221.0
2023-07-31 12:10:00,351.37,351.67,351.37,351.46,2594.0,345.7535,346.0487,345.7535,345.8421,2594.0
2023-07-31 12:15:00,351.57,351.6,351.39,351.5,2339.0,345.9503,345.9798,345.7732,345.8814,2339.0
2023-07-31 12:20:00,351.57,351.59,351.34,351.35,2500.0,345.9503,345.97,345.724,345.7338,2500.0
2023-07-31 12:25:00,351.35,351.55,351.26,351.52,4420.0,345.7338,345.9306,345.6453,345.9011,4420.0
2023-07-31 12:30:00,351.53,351.53,351.34,351.47,2102.0,345.9109,345.9109,345.724,345.8519,2102.0
2023-07-31 12:35:00,351.47,351.66,351.01,351.01,9493.0,345.8519,346.0389,345.3993,345.3993,9493.0
2023-07-31 12:40:00,351.19,351.19,350.77,351.12,2972.0,345.5764,345.5764,345.1631,345.5075,2972.0
2023-07-31 12:45:00,351.03,351.11,350.97,351.07,2214.0,345.4189,345.4977,345.3599,345.4583,2214.0
2023-07-31 12:50:00,351.13,351.19,350.92,351.17,2889.0,345.5173,345.5764,345.3107,345.5567,2889.0
2023-07-31 12:55:00,351.14,351.16,350.62,350.68,4776.0,345.5272,345.5469,345.0155,345.0745,4776.0
2023-07-31 13:00:00,350.68,350.73,350.21,350.26,4809.0,345.0745,345.1237,344.612,344.6612,4809.0
2023-07-31 13:05:00,350.25,350.74,350.24,350.73,6875.0,344.6514,345.1336,344.6416,345.1237,6875.0
2023-07-31 13:10:00,350.63,351.06,350.63,351.06,2069.0,345.0253,345.4485,345.0253,345.4485,2069.0
2023-07-31 13:15:00,351.07,351.11,350.66,350.67,1916.0,345.4583,345.4977,345.0548,345.0647,1916.0
2023-07-31 13:20:00,350.66,351.11,350.65,351.11,2298.0,345.0548,345.4977,345.045,345.4977,2298.0
2023-07-31 13:25:00,350.97,351.0,350.8,350.85,1600.0,345.3599,345.3894,345.1926,345.2418,1600.0
2023-07-31 13:30:00,350.85,351.11,350.85,351.0,1910.0,345.2418,345.4977,345.2418,345.3894,1910.0
2023-07-31 13:35:00,351.07,351.33,351.07,351.32,2871.0,345.4583,345.7141,345.4583,345.7043,2871.0
2023-07-31 13:40:00,351.3,351.3,351.07,351.18,1657.0,345.6846,345.6846,345.4583,345.5665,1657.0
2023-07-31 13:45:00,351.18,351.18,350.6,350.6,3829.0,345.5665,345.5665,344.9958,344.9958,3829.0
2023-07-31 13:50:00,350.57,350.58,350.22,350.22,800.0,344.9663,344.9761,344.6219,344.6219,800.0
2023-07-31 13:55:00,350.22,350.51,350.21,350.48,1200.0,344.6219,344.9072,344.612,344.8777,1200.0
2023-07-31 14:00:00,350.48,350.55,350.19,350.44,3020.0,344.8777,344.9466,344.5924,344.8384,3020.0
2023-07-31 14:05:00,350.49,350.76,350.49,350.69,2727.0,344.8876,345.1533,344.8876,345.0844,2727.0
2023-07-31 14:10:00,350.67,350.89,350.66,350.69,2288.0,345.0647,345.2812,345.0548,345.0844,2288.0
2023-07-31 14:15:00,350.6,350.85,350.51,350.65,800.0,344.9958,345.2418,344.9072,345.045,800.0
2023-07-31 14:20:00,350.47,350.55,350.47,350.55,500.0,344.8679,344.9466,344.8679,344.9466,500.0
2023-07-31 14:25:00,350.64,351.09,350.55,351.07,4973.0,345.0352,345.478,344.9466,345.4583,4973.0
2023-07-31 14:30:00,351.16,351.16,351.04,351.04,700.0,345.5469,345.5469,345.4288,345.4288,700.0
2023-07-31 14:35:00,351.15,351.16,350.99,351.01,1350.0,345.537,345.5469,345.3796,345.3993,1350.0
2023-07-31 14:40:00,351.05,351.24,351.05,351.22,744.0,345.4386,345.6256,345.4386,345.6059,744.0
2023-07-31 14:45:00,351.1,351.24,351.04,351.24,1083.0,345.4878,345.6256,345.4288,345.6256,1083.0
2023-07-31 14:50:00,351.29,351.29,350.96,351.26,1016.0,345.6748,345.6748,345.3501,345.6453,1016.0
2023-07-31 14:55:00,351.21,351.4,351.2,351.4,2582.0,345.5961,345.783,345.5862,345.783,2582.0
2023-07-31 15:00:00,351.38,351.43,351.16,351.25,800.0,345.7633,345.8125,345.5469,345.6354,800.0
2023-07-31 15:05:00,351.29,351.56,351.29,351.34,1614.0,345.6748,345.9405,345.6748,345.724,1614.0
2023-07-31 15:10:00,351.23,351.42,351.23,351.4,1155.0,345.6157,345.8027,345.6157,345.783,1155.0
2023-07-31 15:15:00,351.54,351.62,351.48,351.62,800.0,345.9208,345.9995,345.8617,345.9995,800.0
2023-07-31 15:20:00,351.56,351.56,351.1,351.1,2018.0,345.9405,345.9405,345.4878,345.4878,2018.0
2023-07-31 15:25:00,351.21,351.35,351.17,351.33,942.0,345.5961,345.7338,345.5567,345.7141,942.0
2023-07-31 15:30:00,351.37,351.46,351.12,351.16,1854.0,345.7535,345.8421,345.5075,345.5469,1854.0
2023-07-31 15:35:00,351.1,351.32,351.1,351.27,2103.0,345.4878,345.7043,345.4878,345.6551,2103.0
2023-07-31 15:40:00,351.38,351.66,351.33,351.62,4425.0,345.7633,346.0389,345.7141,345.9995,4425.0
2023-07-31 15:45:00,351.57,351.72,351.33,351.36,4759.0,345.9503,346.0979,345.7141,345.7437,4759.0
2023-07-31 15:50:00,351.48,351.75,351.33,351.72,14367.0,345.8617,346.1274,345.7141,346.0979,14367.0
2023-07-31 15:55:00,351.76,352.83,351.71,352.69,42545.0,346.1373,347.1902,346.0881,347.0524,42545.0
2023-08-01 09:30:00,350.45,351.14,349.71,351.09,10461.0,344.8482,345.5272,344.12,345.478,10461.0
2023-08-01 09:35:00,351.09,352.28,351.09,351.46,4042.0,345.478,346.649,345.478,345.8421,4042.0
2023-08-01 09:40:00,352.42,352.43,350.39,350.41,4523.0,346.7867,346.7966,344.7892,344.8088,4523.0
2023-08-01 09:45:00,350.43,350.89,349.79,350.63,6302.0,344.8285,345.2812,344.1988,345.0253,6302.0
2023-08-01 09:50:00,351.08,351.39,350.6,351.0,3615.0,345.4681,345.7732,344.9958,345.3894,3615.0
2023-08-01 09:55:00,351.06,351.27,350.68,351.25,2750.0,345.4485,345.6551,345.0745,345.6354,2750.0
2023-08-01 10:00:00,350.75,351.12,350.59,350.99,2736.0,345.1434,345.5075,344.986,345.3796,2736.0
2023-08-01 10:05:00,351.1,351.91,350.6,351.91,2450.0,345.4878,346.2849,344.9958,346.2849,2450.0
2023-08-01 10:10:00,351.69,351.95,350.72,350.73,3338.0,346.0684,346.3242,345.1139,345.1237,3338.0
2023-08-01 10:15:00,350.6,351.13,350.6,350.94,1500.0,344.9958,345.5173,344.9958,345.3304,1500.0
2023-08-01 10:20:00,350.93,350.93,350.4,350.4,4698.0,345.3205,345.3205,344.799,344.799,4698.0
2023-08-01 10:25:00,350.65,351.43,350.59,351.04,3737.0,345.045,345.8125,344.986,345.4288,3737.0
2023-08-01 10:30:00,351.54,351.87,351.16,351.87,1600.0,345.9208,346.2455,345.5469,346.2455,1600.0
2023-08-01 10:35:00,351.62,352.39,351.62,352.19,1500.0,345.9995,346.7572,345.9995,346.5604,1500.0
2023-08-01 10:40:00,352.21,352.49,352.19,352.19,1000.0,346.5801,346.8556,346.5604,346.5604,1000.0
2023-08-01 10:45:00,352.54,352.63,352.21,352.34,1335.0,346.9048,346.9934,346.5801,346.708,1335.0
2023-08-01 10:50:00,352.46,352.52,351.77,352.09,19182.0,346.8261,346.8851,346.1471,346.462,19182.0
2023-08-01 10:55:00,352.21,352.73,351.94,352.12,2618.0,346.5801,347.0918,346.3144,346.4915,2618.0
2023-08-01 11:00:00,352.44,352.87,352.36,352.87,2703.0,346.8064,347.2295,346.7277,347.2295,2703.0
2023-08-01 11:05:00,352.75,352.91,352.49,352.91,1509.0,347.1114,347.2689,346.8556,347.2689,1509.0
2023-08-01 11:10:00,352.64,352.89,352.64,352.7,400.0,347.0032,347.2492,347.0032,347.0622,400.0
2023-08-01 11:15:00,352.88,352.88,352.27,352.5,2980.0,347.2394,347.2394,346.6391,346.8654,2980.0
2023-08-01 11:20:00,352.41,352.41,352.41,352.41,100.0,346.7769,346.7769,346.7769,346.7769,100.0
2023-08-01 11:25:00,352.45,352.61,352.35,352.43,800.0,346.8162,346.9737,346.7178,346.7966,800.0
2023-08-01 11:30:00,352.45,352.45,352.22,352.32,300.0,346.8162,346.8162,346.5899,346.6883,300.0
2023-08-01 11:35:00,352.22,352.43,352.14,352.43,1198.0,346.5899,346.7966,346.5112,346.7966,1198.0
2023-08-01 11:40:00,352.37,352.37,352.03,352.05,1278.0,346.7375,346.7375,346.403,346.4226,1278.0
2023-08-01 11:45:00,351.53,351.74,351.53,351.59,700.0,345.9109,346.1176,345.9109,345.97,700.0
2023-08-01 11:50:00,351.51,351.51,351.46,351.47,200.0,345.8913,345.8913,345.8421,345.8519,200.0
2023-08-01 11:55:00,351.57,351.67,351.52,351.52,800.0,345.9503,346.0487,345.9011,345.9011,800.0
2023-08-01 12:00:00,351.37,351.45,351.0,351.0,1079.0,345.7535,345.8322,345.3894,345.3894,1079.0
2023-08-01 12:05:00,351.03,351.31,351.03,351.31,1200.0,345.4189,345.6945,345.4189,345.6945,1200.0
2023-08-01 12:10:00,351.46,351.61,351.37,351.61,1130.0,345.8421,345.9897,345.7535,345.9897,1130.0
2023-08-01 12:15:00,351.35,351.42,351.11,351.11,706.0,345.7338,345.8027,345.4977,345.4977,706.0
2023-08-01 12:20:00,351.11,351.11,351.11,351.11,0.0,345.4977,345.4977,345.4977,345.4977,0.0
2023-08-01 12:25:00,351.49,351.99,351.49,351.99,2279.0,345.8716,346.3636,345.8716,346.3636,2279.0
2023-08-01 12:30:00,351.66,351.98,351.45,351.98,517.0,346.0389,346.3537,345.8322,346.3537,517.0
2023-08-01 12:35:00,351.76,351.8,351.66,351.66,300.0,346.1373,346.1766,346.0389,346.0389,300.0
2023-08-01 12:40:00,351.58,351.84,351.56,351.63,800.0,345.9601,346.216,345.9405,346.0093,800.0
2023-08-01 12:45:00,351.85,352.04,351.85,352.04,200.0,346.2258,346.4128,346.2258,346.4128,200.0
2023-08-01 12:50:00,351.67,351.67,351.45,351.6,1004.0,346.0487,346.0487,345.8322,345.9798,1004.0
2023-08-01 12:55:00,351.68,351.89,351.68,351.88,800.0,346.0585,346.2652,346.0585,346.2553,800.0
2023-08-01 13:00:00,351.94,351.94,351.58,351.58,1210.0,346.3144,346.3144,345.9601,345.9601,1210.0
2023-08-01 13:05:00,351.57,351.57,351.44,351.45,521.0,345.9503,345.9503,345.8224,345.8322,521.0
2023-08-01 13:10:00,351.43,351.44,351.19,351.24,2242.0,345.8125,345.8224,345.5764,345.6256,2242.0
2023-08-01 13:15:00,351.12,351.22,351.06,351.1,1106.0,345.5075,345.6059,345.4485,345.4878,1106.0
2023-08-01 13:20:00,351.05,351.05,350.91,350.91,1200.0,345.4386,345.4386,345.3009,345.3009,1200.0
2023-08-01 13:25:00,351.0,351.08,350.66,350.92,4000.0,345.3894,345.4681,345.0548,345.3107,4000.0
2023-08-01 13:30:00,350.78,351.02,350.75,350.96,1100.0,345.1729,345.4091,345.1434,345.3501,1100.0
2023-08-01 13:35:00,351.05,351.06,350.95,350.95,545.0,345.4386,345.4485,345.3402,345.3402,545.0
2023-08-01 13:40:00,350.73,351.05,350.73,351.05,868.0,345.1237,345.4386,345.1237,345.4386,868.0
2023-08-01 13:45:00,350.97,351.02,350.88,350.88,1398.0,345.3599,345.4091,345.2713,345.2713,1398.0
2023-08-01 13:50:00,350.88,351.06,350.82,350.93,2420.0,345.2713,345.4485,345.2123,345.3205,2420.0
2023-08-01 13:55:00,350.81,350.81,350.47,350.52,2351.0,345.2025,345.2025,344.8679,344.9171,2351.0
2023-08-01 14:00:00,350.55,350.96,350.37,350.96,5865.0,344.9466,345.3501,344.7695,345.3501,5865.0
2023-08-01 14:05:00,351.15,351.26,350.9,351.18,1491.0,345.537,345.6453,345.291,345.5665,1491.0
2023-08-01 14:10:00,351.2,351.39,350.89,351.17,1502.0,345.5862,345.7732,345.2812,345.5567,1502.0
2023-08-01 14:15:00,351.15,351.38,351.09,351.32,1487.0,345.537,345.7633,345.478,345.7043,1487.0
2023-08-01 14:20:00,351.3,351.32,351.12,351.23,657.0,345.6846,345.7043,345.5075,345.6157,657.0
2023-08-01 14:25:00,351.21,351.38,351.09,351.12,4195.0,345.5961,345.7633,345.478,345.5075,4195.0
2023-08-01 14:30:00,351.38,351.54,351.28,351.34,2771.0,345.7633,345.9208,345.6649,345.724,2771.0
2023-08-01 14:35:00,351.38,352.07,351.34,352.07,3382.0,345.7633,346.4423,345.724,346.4423,3382.0
2023-08-01 14:40:00,351.92,351.93,351.72,351.8,908.0,346.2947,346.3045,346.0979,346.1766,908.0
2023-08-01 14:45:00,351.84,352.02,351.81,351.95,1684.0,346.216,346.3931,346.1865,346.3242,1684.0
2023-08-01 14:50:00,351.94,352.08,351.9,351.9,3164.0,346.3144,346.4522,346.275,346.275,3164.0
2023-08-01 14:55:00,352.0,352.13,351.88,352.13,1524.0,346.3734,346.5014,346.2553,346.5014,1524.0
2023-08-01 15:00:00,352.25,352.43,352.12,352.34,1609.0,346.6194,346.7966,346.4915,346.708,1609.0
2023-08-01 15:05:00,352.2,352.51,352.2,352.5,2249.0,346.5702,346.8753,346.5702,346.8654,2249.0
2023-08-01 15:10:00,352.39,352.54,352.09,352.09,4176.0,346.7572,346.9048,346.462,346.462,4176.0
2023-08-01 15:15:00,352.23,352.33,352.08,352.08,1881.0,346.5998,346.6982,346.4522,346.4522,1881.0
2023-08-01 15:20:00,352.13,352.24,352.04,352.18,2074.0,346.5014,346.6096,346.4128,346.5506,2074.0
2023-08-01 15:25:00,352.18,352.71,352.17,352.65,11946.0,346.5506,347.0721,346.5407,347.013,11946.0
2023-08-01 15:30:00,352.82,352.85,352.61,352.67,1800.0,347.1803,347.2098,346.9737,347.0327,1800.0
2023-08-01 15:35:00,352.65,352.69,352.22,352.28,2470.0,347.013,347.0524,346.5899,346.649,2470.0
2023-08-01 15:40:00,352.19,352.35,351.95,352.35,5809.0,346.5604,346.7178,346.3242,346.7178,5809.0
2023-08-01 15:45:00,352.29,352.84,352.29,352.82,4844.0,346.6588,347.2,346.6588,347.1803,4844.0
2023-08-01 15:50:00,352.87,353.33,352.87,353.3,9917.0,347.2295,347.6822,347.2295,347.6526,9917.0
2023-08-01 15:55:00,353.25,353.25,352.1,352.36,27598.0,347.6034,347.6034,346.4718,346.7277,27598.0
2023-08-02 09:30:00,348.1,348.11,346.82,347.01,14736.0,342.5358,342.5456,341.2762,341.4632,14736.0
2023-08-02 09:35:00,347.17,348.14,346.57,348.14,9177.0,341.6206,342.5751,341.0302,342.5751,9177.0
2023-08-02 09:40:00,347.9,349.81,347.57,349.54,20274.0,342.339,344.2184,342.0142,343.9528,20274.0
2023-08-02 09:45:00,349.52,349.52,348.67,348.83,4099.0,343.9331,343.9331,343.0967,343.2541,4099.0
2023-08-02 09:50:00,348.36,348.92,348.26,348.62,3000.0,342.7916,343.3427,342.6932,343.0475,3000.0
2023-08-02 09:55:00,348.91,349.13,347.95,347.95,4935.0,343.3328,343.5493,342.3882,342.3882,4935.0
2023-08-02 10:00:00,348.32,348.4,347.82,347.88,7233.0,342.7523,342.831,342.2602,342.3193,7233.0
2023-08-02 10:05:00,347.91,348.0,347.35,347.58,2115.0,342.3488,342.4374,341.7978,342.0241,2115.0
2023-08-02 10:10:00,347.7,347.7,347.11,347.23,9466.0,342.1422,342.1422,341.5616,341.6797,9466.0
2023-08-02 10:15:00,347.01,347.16,345.62,346.1,19256.0,341.4632,341.6108,340.0954,340.5677,19256.0
2023-08-02 10:20:00,346.19,346.44,345.95,346.41,4392.0,340.6563,340.9023,340.4201,340.8728,4392.0
2023-08-02 10:25:00,346.18,346.25,345.52,345.63,2804.0,340.6465,340.7153,339.997,340.1053,2804.0
2023-08-02 10:30:00,345.61,345.74,345.28,345.3,6902.0,340.0856,340.2135,339.7608,339.7805,6902.0
2023-08-02 10:35:00,345.46,346.18,345.46,346.15,4815.0,339.938,340.6465,339.938,340.6169,4815.0
2023-08-02 10:40:00,346.14,346.25,345.6,345.69,4223.0,340.6071,340.7153,340.0757,340.1643,4223.0
2023-08-02 10:45:00,345.36,345.49,345.11,345.25,3114.0,339.8396,339.9675,339.5936,339.7313,3114.0
2023-08-02 10:50:00,345.27,345.34,345.0,345.0,1000.0,339.751,339.8199,339.4853,339.4853,1000.0
2023-08-02 10:55:00,345.19,345.54,345.0,345.31,5777.0,339.6723,340.0167,339.4853,339.7904,5777.0
2023-08-02 11:00:00,345.33,346.27,345.29,346.23,3019.0,339.81,340.735,339.7707,340.6957,3019.0
2023-08-02 11:05:00,346.09,346.09,345.47,345.95,3271.0,340.5579,340.5579,339.9478,340.4201,3271.0
2023-08-02 11:10:00,345.83,346.31,345.83,345.86,2904.0,340.3021,340.7744,340.3021,340.3316,2904.0
2023-08-02 11:15:00,345.76,345.92,345.41,345.41,3605.0,340.2332,340.3906,339.8888,339.8888,3605.0
2023-08-02 11:20:00,345.4,345.7,345.08,345.41,2311.0,339.8789,340.1741,339.564,339.8888,2311.0
2023-08-02 11:25:00,345.35,345.35,345.04,345.09,2300.0,339.8297,339.8297,339.5247,339.5739,2300.0
2023-08-02 11:30:00,345.2,345.3,344.04,344.12,14025.0,339.6821,339.7805,338.5407,338.6194,14025.0
2023-08-02 11:35:00,344.38,344.76,343.94,344.46,21719.0,338.8752,339.2492,338.4423,338.954,21719.0
2023-08-02 11:40:00,344.57,344.82,343.98,344.82,12933.0,339.0622,339.3082,338.4816,339.3082,12933.0
2023-08-02 11:45:00,344.84,345.06,344.75,345.06,3102.0,339.3279,339.5444,339.2393,339.5444,3102.0
2023-08-02 11:50:00,345.24,345.5,344.82,344.82,3955.0,339.7215,339.9773,339.3082,339.3082,3955.0
2023-08-02 11:55:00,344.85,344.85,344.35,344.52,9647.0,339.3377,339.3377,338.8457,339.013,9647.0
2023-08-02 12:00:00,344.44,344.86,344.11,344.56,8464.0,338.9343,339.3476,338.6095,339.0524,8464.0
2023-08-02 12:05:00,344.7,344.71,344.19,344.52,2802.0,339.1901,339.2,338.6883,339.013,2802.0
2023-08-02 12:10:00,344.55,345.06,344.42,345.06,1600.0,339.0425,339.5444,338.9146,339.5444,1600.0
2023-08-02 12:15:00,345.02,345.39,344.97,345.1,5642.0,339.505,339.8691,339.4558,339.5837,5642.0
2023-08-02 12:20:00,345.3,345.33,344.94,344.95,3016.0,339.7805,339.81,339.4263,339.4361,3016.0
2023-08-02 12:25:00,344.97,345.22,344.8,344.87,2621.0,339.4558,339.7018,339.2885,339.3574,2621.0
2023-08-02 12:30:00,344.99,345.39,344.92,345.39,2808.0,339.4755,339.8691,339.4066,339.8691,2808.0
2023-08-02 12:35:00,345.38,345.84,345.28,345.29,4709.0,339.8592,340.3119,339.7608,339.7707,4709.0
2023-08-02 12:40:00,345.19,345.3,344.92,345.3,4199.0,339.6723,339.7805,339.4066,339.7805,4199.0
2023-08-02 12:45:00,345.39,345.66,345.23,345.41,1896.0,339.8691,340.1348,339.7116,339.8888,1896.0
2023-08-02 12:50:00,345.3,345.35,344.58,344.75,2674.0,339.7805,339.8297,339.072,339.2393,2674.0
2023-08-02 12:55:00,344.6,344.96,344.6,344.7,5782.0,339.0917,339.446,339.0917,339.1901,5782.0
2023-08-02 13:00:00,344.7,345.05,344.69,344.75,7973.0,339.1901,339.5345,339.1803,339.2393,7973.0
2023-08-02 13:05:00,344.74,344.74,344.0,344.29,6509.0,339.2295,339.2295,338.5013,338.7867,6509.0
2023-08-02 13:10:00,344.42,344.65,344.28,344.63,3429.0,338.9146,339.1409,338.7768,339.1212,3429.0
2023-08-02 13:15:00,344.22,344.51,344.17,344.21,3027.0,338.7178,339.0032,338.6686,338.7079,3027.0
2023-08-02 13:20:00,344.38,344.53,344.17,344.22,2530.0,338.8752,339.0228,338.6686,338.7178,2530.0
2023-08-02 13:25:00,344.35,344.56,344.31,344.45,4816.0,338.8457,339.0524,338.8064,338.9441,4816.0
2023-08-02 13:30:00,344.44,344.89,344.44,344.75,5599.0,338.9343,339.3771,338.9343,339.2393,5599.0
2023-08-02 13:35:00,344.63,344.66,344.27,344.35,2876.0,339.1212,339.1508,338.767,338.8457,2876.0
2023-08-02 13:40:00,344.33,344.45,344.08,344.08,3098.0,338.826,338.9441,338.58,338.58,3098.0
2023-08-02 13:45:00,344.19,344.29,343.77,343.78,4187.0,338.6883,338.7867,338.275,338.2848,4187.0
2023-08-02 13:50:00,343.84,343.99,343.69,343.69,2820.0,338.3439,338.4915,338.1963,338.1963,2820.0
2023-08-02 13:55:00,343.68,343.78,343.46,343.46,3063.0,338.1864,338.2848,337.9699,337.9699,3063.0
2023-08-02 14:00:00,343.44,343.64,342.81,343.42,18204.0,337.9503,338.1471,337.3303,337.9306,18204.0
2023-08-02 14:05:00,343.57,343.83,343.46,343.48,6142.0,338.0782,338.334,337.9699,337.9896,6142.0
2023-08-02 14:10:00,343.55,343.67,342.88,343.19,7213.0,338.0585,338.1766,337.3992,337.7043,7213.0
2023-08-02 14:15:00,343.19,343.78,343.09,343.78,8082.0,337.7043,338.2848,337.6059,338.2848,8082.0
2023-08-02 14:20:00,343.9,343.9,343.01,343.01,1922.0,338.4029,338.4029,337.5271,337.5271,1922.0
2023-08-02 14:25:00,343.21,343.46,343.13,343.44,4245.0,337.7239,337.9699,337.6452,337.9503,4245.0
2023-08-02 14:30:00,343.38,343.85,343.38,343.54,4429.0,337.8912,338.3537,337.8912,338.0487,4429.0
2023-08-02 14:35:00,343.36,343.52,343.01,343.3,4900.0,337.8715,338.029,337.5271,337.8125,4900.0
2023-08-02 14:40:00,343.43,343.43,343.09,343.09,2668.0,337.9404,337.9404,337.6059,337.6059,2668.0
2023-08-02 14:45:00,343.09,343.37,343.09,343.19,3100.0,337.6059,337.8814,337.6059,337.7043,3100.0
2023-08-02 14:50:00,343.23,343.54,343.04,343.07,4115.0,337.7436,338.0487,337.5567,337.5862,4115.0
2023-08-02 14:55:00,343.14,343.35,342.88,343.08,4936.0,337.6551,337.8617,337.3992,337.596,4936.0
2023-08-02 15:00:00,343.21,343.28,342.99,342.99,3744.0,337.7239,337.7928,337.5075,337.5075,3744.0
2023-08-02 15:05:00,343.18,343.25,342.73,343.12,4978.0,337.6944,337.7633,337.2516,337.6354,4978.0
2023-08-02 15:10:00,343.19,343.19,342.79,342.88,4290.0,337.7043,337.7043,337.3106,337.3992,4290.0
2023-08-02 15:15:00,342.88,342.96,342.24,342.5,8548.0,337.3992,337.4779,336.7694,337.0253,8548.0
2023-08-02 15:20:00,342.48,342.64,342.42,342.49,5141.0,337.0056,337.163,336.9466,337.0154,5141.0
2023-08-02 15:25:00,342.61,342.7,342.19,342.35,5540.0,337.1335,337.2221,336.7202,336.8777,5540.0
2023-08-02 15:30:00,342.42,343.13,342.35,342.95,15928.0,336.9466,337.6452,336.8777,337.4681,15928.0
2023-08-02 15:35:00,343.11,343.77,343.02,343.65,5717.0,337.6255,338.275,337.537,338.1569,5717.0
2023-08-02 15:40:00,343.65,343.65,343.07,343.32,11451.0,338.1569,338.1569,337.5862,337.8322,11451.0
2023-08-02 15:45:00,343.19,343.59,343.18,343.36,8257.0,337.7043,338.0979,337.6944,337.8715,8257.0
2023-08-02 15:50:00,343.3,343.72,343.09,343.57,28290.0,337.8125,338.2258,337.6059,338.0782,28290.0
2023-08-02 15:55:00,343.59,343.86,343.02,343.64,59245.0,338.0979,338.3635,337.537,338.1471,59245.0
2023-08-03 09:30:00,341.19,342.01,338.18,338.91,12033.0,335.7362,336.5431,332.7743,333.4927,12033.0
2023-08-03 09:35:00,338.82,339.72,338.17,338.36,6875.0,333.4041,334.2897,332.7645,332.9515,6875.0
2023-08-03 09:40:00,338.38,339.81,338.37,339.79,6615.0,332.9711,334.3783,332.9613,334.3586,6615.0
2023-08-03 09:45:00,339.78,341.35,339.51,340.83,4077.0,334.3488,335.8937,334.0831,335.382,4077.0
2023-08-03 09:50:00,341.29,342.04,341.1,341.42,3881.0,335.8346,336.5726,335.6477,335.9625,3881.0
2023-08-03 09:55:00,341.22,341.22,339.93,340.07,4613.0,335.7657,335.7657,334.4964,334.6341,4613.0
2023-08-03 10:00:00,339.59,340.21,339.59,339.61,10315.0,334.1618,334.7719,334.1618,334.1815,10315.0
2023-08-03 10:05:00,339.63,339.75,339.36,339.63,4355.0,334.2012,334.3192,333.9355,334.2012,4355.0
2023-08-03 10:10:00,339.67,339.83,339.12,339.19,5429.0,334.2405,334.398,333.6993,333.7682,5429.0
2023-08-03 10:15:00,339.19,339.54,338.8,339.54,8090.0,333.7682,334.1126,333.3844,334.1126,8090.0
2023-08-03 10:20:00,339.64,339.7,339.06,339.36,5141.0,334.211,334.27,333.6403,333.9355,5141.0
2023-08-03 10:25:00,339.25,339.76,338.89,338.89,4209.0,333.8272,334.3291,333.473,333.473,4209.0
2023-08-03 10:30:00,338.9,338.9,338.39,338.39,2736.0,333.4828,333.4828,332.981,332.981,2736.0
2023-08-03 10:35:00,338.56,339.27,338.55,338.99,5571.0,333.1483,333.8469,333.1384,333.5714,5571.0
2023-08-03 10:40:00,338.93,339.16,338.83,338.97,1167.0,333.5123,333.7387,333.4139,333.5517,1167.0
2023-08-03 10:45:00,338.78,338.79,337.87,338.16,4282.0,333.3647,333.3746,332.4693,332.7547,4282.0
2023-08-03 10:50:00,338.09,338.09,337.67,337.88,3070.0,332.6858,332.6858,332.2725,332.4791,3070.0
2023-08-03 10:55:00,337.62,338.4,337.59,337.98,5539.0,332.2233,332.9908,332.1938,332.5775,5539.0
2023-08-03 11:00:00,337.97,338.42,337.81,337.91,4037.0,332.5677,333.0105,332.4103,332.5087,4037.0
2023-08-03 11:05:00,338.06,338.1,337.75,337.76,2554.0,332.6563,332.6956,332.3512,332.3611,2554.0
2023-08-03 11:10:00,337.7,337.7,337.31,337.42,2410.0,332.302,332.302,331.9182,332.0265,2410.0
2023-08-03 11:15:00,337.42,338.07,337.41,337.95,4424.0,332.0265,332.6661,332.0166,332.548,4424.0
2023-08-03 11:20:00,338.09,338.47,338.09,338.27,5958.0,332.6858,333.0597,332.6858,332.8629,5958.0
2023-08-03 11:25:00,338.28,338.41,337.71,337.73,3613.0,332.8727,333.0007,332.3118,332.3315,3613.0
2023-08-03 11:30:00,337.87,338.09,337.62,337.75,5332.0,332.4693,332.6858,332.2233,332.3512,5332.0
2023-08-03 11:35:00,337.91,337.92,337.27,337.46,3313.0,332.5087,332.5185,331.8789,332.0658,3313.0
2023-08-03 11:40:00,337.29,337.53,336.91,336.96,3880.0,331.8986,332.1347,331.5246,331.5738,3880.0
2023-08-03 11:45:00,336.91,337.11,336.74,336.85,3519.0,331.5246,331.7214,331.3574,331.4656,3519.0
2023-08-03 11:50:00,336.7,337.2,336.69,336.7,7031.0,331.318,331.81,331.3082,331.318,7031.0
2023-08-03 11:55:00,336.87,337.21,336.71,337.04,2829.0,331.4853,331.8198,331.3278,331.6526,2829.0
2023-08-03 12:00:00,337.06,337.78,336.88,337.75,5571.0,331.6722,332.3807,331.4951,332.3512,5571.0
2023-08-03 12:05:00,337.7,337.71,337.39,337.5,3046.0,332.302,332.3118,331.997,332.1052,3046.0
2023-08-03 12:10:00,337.39,337.39,337.11,337.25,3335.0,331.997,331.997,331.7214,331.8592,3335.0
2023-08-03 12:15:00,337.12,337.37,336.97,337.33,9186.0,331.7313,331.9773,331.5837,331.9379,9186.0
2023-08-03 12:20:00,337.38,337.59,337.0,337.59,10547.0,331.9871,332.1938,331.6132,332.1938,10547.0
2023-08-03 12:25:00,337.62,338.55,337.61,338.55,900.0,332.2233,333.1384,332.2134,333.1384,900.0
2023-08-03 12:30:00,338.59,338.74,338.5,338.6,3116.0,333.1778,333.3254,333.0892,333.1876,3116.0
2023-08-03 12:35:00,338.6,338.6,338.08,338.56,1717.0,333.1876,333.1876,332.6759,333.1483,1717.0
2023-08-03 12:40:00,338.84,339.3,338.74,339.3,1114.0,333.4238,333.8764,333.3254,333.8764,1114.0
2023-08-03 12:45:00,339.3,339.34,339.11,339.24,3524.0,333.8764,333.9158,333.6895,333.8174,3524.0
2023-08-03 12:50:00,339.23,339.23,338.75,338.87,3207.0,333.8076,333.8076,333.3352,333.4533,3207.0
2023-08-03 12:55:00,339.0,339.0,338.7,338.77,3407.0,333.5812,333.5812,333.286,333.3549,3407.0
2023-08-03 13:00:00,338.77,338.85,338.56,338.68,2111.0,333.3549,333.4336,333.1483,333.2663,2111.0
2023-08-03 13:05:00,338.52,338.54,337.81,338.01,1743.0,333.1089,333.1286,332.4103,332.6071,1743.0
2023-08-03 13:10:00,338.2,338.39,338.05,338.3,1214.0,332.794,332.981,332.6464,332.8924,1214.0
2023-08-03 13:15:00,338.3,338.3,337.92,337.92,4323.0,332.8924,332.8924,332.5185,332.5185,4323.0
2023-08-03 13:20:00,338.01,338.2,337.92,338.03,7687.0,332.6071,332.794,332.5185,332.6267,7687.0
2023-08-03 13:25:00,338.08,338.55,338.08,338.3,4670.0,332.6759,333.1384,332.6759,332.8924,4670.0
2023-08-03 13:30:00,338.21,338.5,338.16,338.22,1560.0,332.8039,333.0892,332.7547,332.8137,1560.0
2023-08-03 13:35:00,338.18,338.64,338.18,338.38,2228.0,332.7743,333.227,332.7743,332.9711,2228.0
2023-08-03 13:40:00,338.46,338.46,337.92,338.02,2912.0,333.0499,333.0499,332.5185,332.6169,2912.0
2023-08-03 13:45:00,337.91,338.13,337.79,338.05,1320.0,332.5087,332.7251,332.3906,332.6464,1320.0
2023-08-03 13:50:00,337.96,338.19,337.94,338.15,1584.0,332.5579,332.7842,332.5382,332.7448,1584.0
2023-08-03 13:55:00,338.05,338.12,337.83,337.83,2126.0,332.6464,332.7153,332.4299,332.4299,2126.0
2023-08-03 14:00:00,337.92,338.12,337.73,338.01,3481.0,332.5185,332.7153,332.3315,332.6071,3481.0
2023-08-03 14:05:00,337.98,338.03,337.91,338.03,600.0,332.5775,332.6267,332.5087,332.6267,600.0
2023-08-03 14:10:00,338.02,338.09,337.47,337.47,4691.0,332.6169,332.6858,332.0757,332.0757,4691.0
2023-08-03 14:15:00,337.42,337.93,337.42,337.81,3873.0,332.0265,332.5283,332.0265,332.4103,3873.0
2023-08-03 14:20:00,337.88,338.04,337.81,337.96,2401.0,332.4791,332.6366,332.4103,332.5579,2401.0
2023-08-03 14:25:00,338.11,338.21,337.74,338.21,2988.0,332.7055,332.8039,332.3414,332.8039,2988.0
2023-08-03 14:30:00,338.37,338.55,338.2,338.38,2428.0,332.9613,333.1384,332.794,332.9711,2428.0
2023-08-03 14:35:00,338.25,338.25,337.83,338.16,3354.0,332.8432,332.8432,332.4299,332.7547,3354.0
2023-08-03 14:40:00,338.16,338.57,338.14,338.56,7203.0,332.7547,333.1581,332.735,333.1483,7203.0
2023-08-03 14:45:00,338.55,338.97,338.54,338.7,1500.0,333.1384,333.5517,333.1286,333.286,1500.0
2023-08-03 14:50:00,338.75,338.75,338.51,338.68,2341.0,333.3352,333.3352,333.0991,333.2663,2341.0
2023-08-03 14:55:00,338.61,338.61,338.4,338.4,1203.0,333.1975,333.1975,332.9908,332.9908,1203.0
2023-08-03 15:00:00,338.42,338.89,338.42,338.77,2927.0,333.0105,333.473,333.0105,333.3549,2927.0
2023-08-03 15:05:00,338.77,338.85,338.61,338.66,1502.0,333.3549,333.4336,333.1975,333.2467,1502.0
2023-08-03 15:10:00,338.56,338.56,337.92,338.12,4548.0,333.1483,333.1483,332.5185,332.7153,4548.0
2023-08-03 15:15:00,338.07,338.32,338.03,338.27,3301.0,332.6661,332.9121,332.6267,332.8629,3301.0
2023-08-03 15:20:00,338.2,338.27,337.98,338.19,4804.0,332.794,332.8629,332.5775,332.7842,4804.0
2023-08-03 15:25:00,338.21,338.29,338.16,338.18,2994.0,332.8039,332.8826,332.7547,332.7743,2994.0
2023-08-03 15:30:00,338.1,338.57,338.09,338.5,5213.0,332.6956,333.1581,332.6858,333.0892,5213.0
2023-08-03 15:35:00,338.57,339.02,338.51,338.9,8467.0,333.1581,333.6009,333.0991,333.4828,8467.0
2023-08-03 15:40:00,338.91,339.03,338.5,338.63,5649.0,333.4927,333.6107,333.0892,333.2171,5649.0
2023-08-03 15:45:00,338.68,338.72,338.03,338.12,8240.0,333.2663,333.3057,332.6267,332.7153,8240.0
2023-08-03 15:50:00,338.19,338.39,337.88,338.3,13616.0,332.7842,332.981,332.4791,332.8924,13616.0
2023-08-03 15:55:00,338.23,338.93,337.97,337.98,47431.0,332.8235,333.5123,332.5677,332.5775,47431.0
2023-08-04 09:30:00,338.35,339.72,336.26,339.72,8809.0,332.9416,334.2897,330.885,334.2897,8809.0
2023-08-04 09:35:00,339.67,340.01,339.3,339.3,2095.0,334.2405,334.5751,333.8764,333.8764,2095.0
2023-08-04 09:40:00,339.95,340.87,339.03,339.94,3200.0,334.516,335.4213,333.6107,334.5062,3200.0
2023-08-04 09:45:00,339.93,340.71,338.07,338.55,3121.0,334.4964,335.2639,332.6661,333.1384,3121.0
2023-08-04 09:50:00,338.97,339.92,338.85,339.26,6104.0,333.5517,334.4865,333.4336,333.8371,6104.0
2023-08-04 09:55:00,339.38,339.39,338.69,338.71,1700.0,333.9552,333.965,333.2762,333.2959,1700.0
2023-08-04 10:00:00,339.15,339.2,338.49,338.51,2661.0,333.7288,333.778,333.0794,333.0991,2661.0
2023-08-04 10:05:00,338.48,338.72,337.7,338.09,6624.0,333.0695,333.3057,332.302,332.6858,6624.0
2023-08-04 10:10:00,338.17,338.36,337.79,338.04,7381.0,332.7645,332.9515,332.3906,332.6366,7381.0
2023-08-04 10:15:00,338.08,338.78,338.04,338.57,7521.0,332.6759,333.3647,332.6366,333.1581,7521.0
2023-08-04 10:20:00,338.57,339.08,338.57,339.05,3111.0,333.1581,333.66,333.1581,333.6304,3111.0
2023-08-04 10:25:00,339.1,339.15,338.67,339.15,2641.0,333.6796,333.7288,333.2565,333.7288,2641.0
2023-08-04 10:30:00,339.34,339.74,339.15,339.23,2520.0,333.9158,334.3094,333.7288,333.8076,2520.0
2023-08-04 10:35:00,339.74,339.96,339.55,339.68,3002.0,334.3094,334.5259,334.1224,334.2504,3002.0
2023-08-04 10:40:00,339.75,340.53,339.75,340.28,9026.0,334.3192,335.0868,334.3192,334.8408,9026.0
2023-08-04 10:45:00,340.28,340.47,340.11,340.11,14842.0,334.8408,335.0277,334.6735,334.6735,14842.0
2023-08-04 10:50:00,340.12,341.1,340.05,341.1,2374.0,334.6833,335.6477,334.6144,335.6477,2374.0
2023-08-04 10:55:00,341.19,341.38,340.86,340.99,2165.0,335.7362,335.9232,335.4115,335.5394,2165.0
2023-08-04 11:00:00,341.05,341.1,340.86,341.1,1401.0,335.5985,335.6477,335.4115,335.6477,1401.0
2023-08-04 11:05:00,341.27,341.63,341.26,341.53,1122.0,335.8149,336.1692,335.8051,336.0708,1122.0
2023-08-04 11:10:00,341.5,341.5,341.1,341.19,2170.0,336.0413,336.0413,335.6477,335.7362,2170.0
2023-08-04 11:15:00,341.45,341.71,341.44,341.71,514.0,335.9921,336.2479,335.9822,336.2479,514.0
2023-08-04 11:20:00,341.59,341.71,341.4,341.44,2174.0,336.1298,336.2479,335.9429,335.9822,2174.0
2023-08-04 11:25:00,341.66,341.8,341.65,341.77,2469.0,336.1987,336.3365,336.1889,336.307,2469.0
2023-08-04 11:30:00,341.77,341.77,341.28,341.37,2144.0,336.307,336.307,335.8248,335.9133,2144.0
2023-08-04 11:35:00,341.54,341.54,341.05,341.19,2749.0,336.0806,336.0806,335.5985,335.7362,2749.0
2023-08-04 11:40:00,340.97,341.79,340.97,341.79,2345.0,335.5197,336.3266,335.5197,336.3266,2345.0
2023-08-04 11:45:00,341.69,342.02,341.69,341.99,3261.0,336.2282,336.553,336.2282,336.5234,3261.0
2023-08-04 11:50:00,341.95,342.25,341.91,342.25,3068.0,336.4841,336.7793,336.4447,336.7793,3068.0
2023-08-04 11:55:00,342.37,342.4,341.97,341.97,5525.0,336.8974,336.9269,336.5038,336.5038,5525.0
2023-08-04 12:00:00,341.82,342.03,341.62,341.62,1200.0,336.3562,336.5628,336.1593,336.1593,1200.0
2023-08-04 12:05:00,341.78,342.13,341.44,341.44,3709.0,336.3168,336.6612,335.9822,335.9822,3709.0
2023-08-04 12:10:00,341.45,341.52,341.12,341.22,5175.0,335.9921,336.0609,335.6673,335.7657,5175.0
2023-08-04 12:15:00,341.32,341.33,340.85,341.31,4928.0,335.8641,335.874,335.4017,335.8543,4928.0
2023-08-04 12:20:00,341.4,341.87,341.4,341.86,5012.0,335.9429,336.4054,335.9429,336.3955,5012.0
2023-08-04 12:25:00,342.06,342.45,341.97,342.45,3626.0,336.5923,336.9761,336.5038,336.9761,3626.0
2023-08-04 12:30:00,342.5,342.57,342.26,342.57,3777.0,337.0253,337.0942,336.7891,337.0942,3777.0
2023-08-04 12:35:00,342.56,342.69,342.46,342.46,2273.0,337.0843,337.2122,336.9859,336.9859,2273.0
2023-08-04 12:40:00,342.46,342.59,342.36,342.59,1380.0,336.9859,337.1138,336.8875,337.1138,1380.0
2023-08-04 12:45:00,342.7,343.03,342.7,343.03,4460.0,337.2221,337.5468,337.2221,337.5468,4460.0
2023-08-04 12:50:00,342.79,342.88,342.5,342.5,1100.0,337.3106,337.3992,337.0253,337.0253,1100.0
2023-08-04 12:55:00,342.69,342.69,342.13,342.13,4335.0,337.2122,337.2122,336.6612,336.6612,4335.0
2023-08-04 13:00:00,342.18,343.01,342.18,342.81,4720.0,336.7104,337.5271,336.7104,337.3303,4720.0
2023-08-04 13:05:00,342.65,342.77,342.35,342.51,1932.0,337.1729,337.291,336.8777,337.0351,1932.0
2023-08-04 13:10:00,342.9,343.21,342.85,343.17,3640.0,337.4189,337.7239,337.3697,337.6846,3640.0
2023-08-04 13:15:00,343.19,343.33,343.05,343.09,2583.0,337.7043,337.842,337.5665,337.6059,2583.0
2023-08-04 13:20:00,342.97,343.08,342.84,342.93,3783.0,337.4878,337.596,337.3598,337.4484,3783.0
2023-08-04 13:25:00,342.81,342.91,342.37,342.38,3710.0,337.3303,337.4287,336.8974,336.9072,3710.0
2023-08-04 13:30:00,342.63,342.78,342.37,342.77,2188.0,337.1532,337.3008,336.8974,337.291,2188.0
2023-08-04 13:35:00,342.75,342.76,342.41,342.51,2246.0,337.2713,337.2811,336.9367,337.0351,2246.0
2023-08-04 13:40:00,342.53,342.57,342.13,342.39,3071.0,337.0548,337.0942,336.6612,336.917,3071.0
2023-08-04 13:45:00,342.4,342.68,342.4,342.46,3896.0,336.9269,337.2024,336.9269,336.9859,3896.0
2023-08-04 13:50:00,342.5,342.51,342.01,342.02,3386.0,337.0253,337.0351,336.5431,336.553,3386.0
2023-08-04 13:55:00,341.97,341.97,341.38,341.47,3599.0,336.5038,336.5038,335.9232,336.0117,3599.0
2023-08-04 14:00:00,341.36,341.46,340.75,340.94,4571.0,335.9035,336.0019,335.3033,335.4902,4571.0
2023-08-04 14:05:00,340.73,340.84,340.59,340.84,3338.0,335.2836,335.3918,335.1458,335.3918,3338.0
2023-08-04 14:10:00,340.9,341.28,340.78,341.28,2159.0,335.4509,335.8248,335.3328,335.8248,2159.0
2023-08-04 14:15:00,341.19,341.21,340.53,340.78,3814.0,335.7362,335.7559,335.0868,335.3328,3814.0
2023-08-04 14:20:00,340.78,340.78,339.68,339.68,4036.0,335.3328,335.3328,334.2504,334.2504,4036.0
2023-08-04 14:25:00,339.63,340.16,339.46,339.46,3404.0,334.2012,334.7227,334.0339,334.0339,3404.0
2023-08-04 14:30:00,339.74,339.74,339.28,339.61,3401.0,334.3094,334.3094,333.8568,334.1815,3401.0
2023-08-04 14:35:00,339.34,339.39,339.12,339.32,1800.0,333.9158,333.965,333.6993,333.8961,1800.0
2023-08-04 14:40:00,339.37,339.69,339.07,339.47,6924.0,333.9453,334.2602,333.6501,334.0437,6924.0
2023-08-04 14:45:00,339.27,339.27,338.96,339.13,2360.0,333.8469,333.8469,333.5419,333.7092,2360.0
2023-08-04 14:50:00,339.19,339.64,339.01,339.12,3591.0,333.7682,334.211,333.5911,333.6993,3591.0
2023-08-04 14:55:00,338.97,339.26,338.73,339.18,4134.0,333.5517,333.8371,333.3155,333.7584,4134.0
2023-08-04 15:00:00,339.05,339.24,338.89,339.07,1989.0,333.6304,333.8174,333.473,333.6501,1989.0
2023-08-04 15:05:00,338.88,339.04,338.5,338.66,4015.0,333.4631,333.6206,333.0892,333.2467,4015.0
2023-08-04 15:10:00,338.82,339.27,338.68,339.27,4690.0,333.4041,333.8469,333.2663,333.8469,4690.0
2023-08-04 15:15:00,339.19,339.49,338.83,338.83,5871.0,333.7682,334.0634,333.4139,333.4139,5871.0
2023-08-04 15:20:00,338.83,339.11,338.74,338.78,3740.0,333.4139,333.6895,333.3254,333.3647,3740.0
2023-08-04 15:25:00,338.83,339.16,338.83,339.16,3805.0,333.4139,333.7387,333.4139,333.7387,3805.0
2023-08-04 15:30:00,339.27,339.64,339.13,339.17,8308.0,333.8469,334.211,333.7092,333.7485,8308.0
2023-08-04 15:35:00,339.19,339.3,338.89,339.02,8463.0,333.7682,333.8764,333.473,333.6009,8463.0
2023-08-04 15:40:00,338.9,339.21,338.8,338.87,7979.0,333.4828,333.7879,333.3844,333.4533,7979.0
2023-08-04 15:45:00,338.8,339.15,338.72,338.72,15177.0,333.3844,333.7288,333.3057,333.3057,15177.0
2023-08-04 15:50:00,338.72,339.29,338.66,339.13,24557.0,333.3057,333.8666,333.2467,333.7092,24557.0
2023-08-04 15:55:00,339.07,340.13,338.73,340.05,86827.0,333.6501,334.6932,333.3155,334.6144,86827.0
2023-08-07 09:30:00,342.13,342.13,339.91,340.35,8609.0,336.6612,336.6612,334.4767,334.9097,8609.0
2023-08-07 09:35:00,341.24,341.24,340.57,340.96,1095.0,335.7854,335.7854,335.1261,335.5099,1095.0
2023-08-07 09:40:00,340.98,341.68,340.06,340.06,4194.0,335.5296,336.2184,334.6243,334.6243,4194.0
2023-08-07 09:45:00,340.59,340.59,340.11,340.47,600.0,335.1458,335.1458,334.6735,335.0277,600.0
2023-08-07 09:50:00,340.38,340.94,340.38,340.54,3658.0,334.9392,335.4902,334.9392,335.0966,3658.0
2023-08-07 09:55:00,340.22,340.22,339.71,340.09,3391.0,334.7817,334.7817,334.2799,334.6538,3391.0
2023-08-07 10:00:00,339.99,339.99,339.31,339.57,3164.0,334.5554,334.5554,333.8863,334.1421,3164.0
2023-08-07 10:05:00,339.58,340.53,339.22,340.52,8510.0,334.152,335.0868,333.7977,335.0769,8510.0
2023-08-07 10:10:00,340.44,340.44,339.68,339.75,1901.0,334.9982,334.9982,334.2504,334.3192,1901.0
2023-08-07 10:15:00,339.97,339.97,339.21,339.54,6862.0,334.5357,334.5357,333.7879,334.1126,6862.0
2023-08-07 10:20:00,339.69,339.86,339.61,339.64,700.0,334.2602,334.4275,334.1815,334.211,700.0
2023-08-07 10:25:00,339.74,340.43,339.48,340.43,7963.0,334.3094,334.9884,334.0536,334.9884,7963.0
2023-08-07 10:30:00,340.44,340.51,340.31,340.32,1632.0,334.9982,335.0671,334.8703,334.8801,1632.0
2023-08-07 10:35:00,340.53,340.74,340.48,340.59,2640.0,335.0868,335.2934,335.0376,335.1458,2640.0
2023-08-07 10:40:00,340.65,340.96,340.12,340.29,2363.0,335.2049,335.5099,334.6833,334.8506,2363.0
2023-08-07 10:45:00,340.06,340.64,340.06,340.54,1100.0,334.6243,335.195,334.6243,335.0966,1100.0
2023-08-07 10:50:00,340.4,340.4,339.99,340.2,1100.0,334.9589,334.9589,334.5554,334.762,1100.0
2023-08-07 10:55:00,340.34,340.69,340.31,340.69,600.0,334.8998,335.2442,334.8703,335.2442,600.0
2023-08-07 11:00:00,340.98,341.23,340.98,341.23,1900.0,335.5296,335.7756,335.5296,335.7756,1900.0
2023-08-07 11:05:00,340.94,340.94,340.78,340.78,200.0,335.4902,335.4902,335.3328,335.3328,200.0
2023-08-07 11:10:00,341.36,341.43,341.07,341.21,1900.0,335.9035,335.9724,335.6181,335.7559,1900.0
2023-08-07 11:15:00,341.0,341.19,340.86,340.87,1600.0,335.5493,335.7362,335.4115,335.4213,1600.0
2023-08-07 11:20:00,340.82,341.05,340.82,340.98,500.0,335.3721,335.5985,335.3721,335.5296,500.0
2023-08-07 11:25:00,341.2,341.4,340.92,341.07,6341.0,335.7461,335.9429,335.4705,335.6181,6341.0
2023-08-07 11:30:00,341.0,341.01,340.53,340.74,1000.0,335.5493,335.5591,335.0868,335.2934,1000.0
2023-08-07 11:35:00,340.88,341.31,340.88,341.31,1900.0,335.4312,335.8543,335.4312,335.8543,1900.0
2023-08-07 11:40:00,341.28,341.28,341.18,341.18,1103.0,335.8248,335.8248,335.7264,335.7264,1103.0
2023-08-07 11:45:00,341.34,341.46,341.25,341.25,1000.0,335.8838,336.0019,335.7953,335.7953,1000.0
2023-08-07 11:50:00,341.17,341.66,341.17,341.56,1150.0,335.7165,336.1987,335.7165,336.1003,1150.0
2023-08-07 11:55:00,341.69,341.79,341.61,341.79,1600.0,336.2282,336.3266,336.1495,336.3266,1600.0
2023-08-07 12:00:00,341.86,341.86,341.35,341.35,1382.0,336.3955,336.3955,335.8937,335.8937,1382.0
2023-08-07 12:05:00,341.48,341.57,341.14,341.31,1133.0,336.0216,336.1101,335.687,335.8543,1133.0
2023-08-07 12:10:00,341.37,341.5,341.3,341.38,500.0,335.9133,336.0413,335.8445,335.9232,500.0
2023-08-07 12:15:00,341.42,341.66,341.42,341.51,1301.0,335.9625,336.1987,335.9625,336.0511,1301.0
2023-08-07 12:20:00,341.61,341.61,341.33,341.33,900.0,336.1495,336.1495,335.874,335.874,900.0
2023-08-07 12:25:00,341.44,341.45,341.35,341.37,700.0,335.9822,335.9921,335.8937,335.9133,700.0
2023-08-07 12:30:00,341.53,341.53,341.2,341.27,800.0,336.0708,336.0708,335.7461,335.8149,800.0
2023-08-07 12:35:00,341.18,341.19,340.67,340.67,1975.0,335.7264,335.7362,335.2245,335.2245,1975.0
2023-08-07 12:40:00,340.67,341.0,340.67,340.93,800.0,335.2245,335.5493,335.2245,335.4804,800.0
2023-08-07 12:45:00,340.92,340.93,340.82,340.82,995.0,335.4705,335.4804,335.3721,335.3721,995.0
2023-08-07 12:50:00,340.77,341.28,340.77,341.27,2600.0,335.3229,335.8248,335.3229,335.8149,2600.0
2023-08-07 12:55:00,341.3,341.31,341.3,341.3,542.0,335.8445,335.8543,335.8445,335.8445,542.0
2023-08-07 13:00:00,341.43,341.7,341.39,341.56,1332.0,335.9724,336.2381,335.933,336.1003,1332.0
2023-08-07 13:05:00,341.5,341.59,341.05,341.06,1100.0,336.0413,336.1298,335.5985,335.6083,1100.0
2023-08-07 13:10:00,341.23,341.38,341.21,341.22,1200.0,335.7756,335.9232,335.7559,335.7657,1200.0
2023-08-07 13:15:00,341.18,341.2,341.08,341.1,4300.0,335.7264,335.7461,335.628,335.6477,4300.0
2023-08-07 13:20:00,341.29,341.33,341.05,341.13,1200.0,335.8346,335.874,335.5985,335.6772,1200.0
2023-08-07 13:25:00,341.14,341.14,340.53,340.57,2410.0,335.687,335.687,335.0868,335.1261,2410.0
2023-08-07 13:30:00,340.79,340.93,340.76,340.89,800.0,335.3426,335.4804,335.3131,335.441,800.0
2023-08-07 13:35:00,340.93,341.03,340.89,340.95,1003.0,335.4804,335.5788,335.441,335.5001,1003.0
2023-08-07 13:40:00,341.1,341.31,340.87,341.04,8404.0,335.6477,335.8543,335.4213,335.5886,8404.0
2023-08-07 13:45:00,340.88,341.32,340.8,341.32,6549.0,335.4312,335.8641,335.3525,335.8641,6549.0
2023-08-07 13:50:00,341.28,341.34,341.28,341.33,800.0,335.8248,335.8838,335.8248,335.874,800.0
2023-08-07 13:55:00,341.38,341.51,341.29,341.51,1300.0,335.9232,336.0511,335.8346,336.0511,1300.0
2023-08-07 14:00:00,341.58,341.79,341.58,341.68,1800.0,336.12,336.3266,336.12,336.2184,1800.0
2023-08-07 14:05:00,341.64,341.68,341.53,341.57,1967.0,336.179,336.2184,336.0708,336.1101,1967.0
2023-08-07 14:10:00,341.56,341.57,341.31,341.37,2985.0,336.1003,336.1101,335.8543,335.9133,2985.0
2023-08-07 14:15:00,341.29,341.29,341.29,341.29,100.0,335.8346,335.8346,335.8346,335.8346,100.0
2023-08-07 14:20:00,341.41,341.5,341.4,341.49,600.0,335.9527,336.0413,335.9429,336.0314,600.0
2023-08-07 14:25:00,341.49,341.57,341.36,341.4,1896.0,336.0314,336.1101,335.9035,335.9429,1896.0
2023-08-07 14:30:00,341.46,341.7,341.46,341.69,2808.0,336.0019,336.2381,336.0019,336.2282,2808.0
2023-08-07 14:35:00,341.69,341.8,341.57,341.57,1705.0,336.2282,336.3365,336.1101,336.1101,1705.0
2023-08-07 14:40:00,341.53,341.54,341.28,341.34,5058.0,336.0708,336.0806,335.8248,335.8838,5058.0
2023-08-07 14:45:00,341.4,341.74,341.36,341.55,2552.0,335.9429,336.2774,335.9035,336.0905,2552.0
2023-08-07 14:50:00,341.59,341.67,341.54,341.64,1200.0,336.1298,336.2086,336.0806,336.179,1200.0
2023-08-07 14:55:00,341.76,341.84,341.62,341.84,3700.0,336.2971,336.3758,336.1593,336.3758,3700.0
2023-08-07 15:00:00,341.85,341.85,341.75,341.81,2464.0,336.3857,336.3857,336.2873,336.3463,2464.0
2023-08-07 15:05:00,341.81,341.92,341.54,341.54,2069.0,336.3463,336.4546,336.0806,336.0806,2069.0
2023-08-07 15:10:00,341.61,341.67,341.39,341.57,5228.0,336.1495,336.2086,335.933,336.1101,5228.0
2023-08-07 15:15:00,341.47,341.5,341.28,341.39,1531.0,336.0117,336.0413,335.8248,335.933,1531.0
2023-08-07 15:20:00,341.43,341.52,341.39,341.49,2697.0,335.9724,336.0609,335.933,336.0314,2697.0
2023-08-07 15:25:00,341.44,341.49,341.27,341.27,3501.0,335.9822,336.0314,335.8149,335.8149,3501.0
2023-08-07 15:30:00,341.35,341.64,341.26,341.53,6596.0,335.8937,336.179,335.8051,336.0708,6596.0
2023-08-07 15:35:00,341.55,341.64,341.35,341.35,3951.0,336.0905,336.179,335.8937,335.8937,3951.0
2023-08-07 15:40:00,341.5,341.63,341.05,341.18,5261.0,336.0413,336.1692,335.5985,335.7264,5261.0
2023-08-07 15:45:00,341.1,341.41,341.04,341.39,3323.0,335.6477,335.9527,335.5886,335.933,3323.0
2023-08-07 15:50:00,341.38,341.87,341.34,341.79,12639.0,335.9232,336.4054,335.8838,336.3266,12639.0
2023-08-07 15:55:00,341.83,342.44,341.78,342.36,39879.0,336.366,336.9662,336.3168,336.8875,39879.0
2023-08-08 09:30:00,339.89,339.89,338.76,338.88,8204.0,334.457,334.457,333.3451,333.4631,8204.0
2023-08-08 09:35:00,338.38,339.15,338.02,338.39,1639.0,332.9711,333.7288,332.6169,332.981,1639.0
2023-08-08 09:40:00,338.66,338.66,337.11,337.45,2025.0,333.2467,333.2467,331.7214,332.056,2025.0
2023-08-08 09:45:00,337.62,337.73,336.9,337.34,6454.0,332.2233,332.3315,331.5148,331.9478,6454.0
2023-08-08 09:50:00,337.13,338.15,337.01,337.91,14759.0,331.7411,332.7448,331.623,332.5087,14759.0
2023-08-08 09:55:00,338.11,338.33,337.5,337.99,4358.0,332.7055,332.9219,332.1052,332.5874,4358.0
2023-08-08 10:00:00,337.75,337.8,337.27,337.55,5132.0,332.3512,332.4004,331.8789,332.1544,5132.0
2023-08-08 10:05:00,337.73,337.73,337.21,337.23,2000.0,332.3315,332.3315,331.8198,331.8395,2000.0
2023-08-08 10:10:00,337.06,337.06,336.36,336.37,1722.0,331.6722,331.6722,330.9834,330.9933,1722.0
2023-08-08 10:15:00,336.05,336.05,335.48,335.56,4101.0,330.6784,330.6784,330.1175,330.1962,4101.0
2023-08-08 10:20:00,335.67,335.67,335.38,335.53,3801.0,330.3045,330.3045,330.0191,330.1667,3801.0
2023-08-08 10:25:00,335.41,335.43,335.24,335.4,1100.0,330.0486,330.0683,329.8813,330.0388,1100.0
2023-08-08 10:30:00,335.18,335.34,334.96,335.12,6038.0,329.8223,329.9797,329.6058,329.7632,6038.0
2023-08-08 10:35:00,335.12,335.14,334.55,335.0,2000.0,329.7632,329.7829,329.2024,329.6452,2000.0
2023-08-08 10:40:00,334.9,335.03,334.68,334.69,1100.0,329.5468,329.6747,329.3303,329.3401,1100.0
2023-08-08 10:45:00,334.67,334.7,334.19,334.35,3396.0,329.3204,329.35,328.8481,329.0056,3396.0
2023-08-08 10:50:00,334.47,334.58,334.22,334.49,2333.0,329.1236,329.2319,328.8776,329.1433,2333.0
2023-08-08 10:55:00,334.53,334.53,334.02,334.17,1700.0,329.1827,329.1827,328.6808,328.8284,1700.0
2023-08-08 11:00:00,334.19,334.47,334.15,334.47,1341.0,328.8481,329.1236,328.8088,329.1236,1341.0
2023-08-08 11:05:00,334.3,334.4,333.98,334.16,2391.0,328.9564,329.0548,328.6415,328.8186,2391.0
2023-08-08 11:10:00,334.26,334.47,334.22,334.22,1411.0,328.917,329.1236,328.8776,328.8776,1411.0
2023-08-08 11:15:00,334.11,334.24,334.01,334.24,1100.0,328.7694,328.8973,328.671,328.8973,1100.0
2023-08-08 11:20:00,334.35,334.53,334.0,334.0,1957.0,329.0056,329.1827,328.6612,328.6612,1957.0
2023-08-08 11:25:00,334.01,334.44,333.94,334.44,1112.0,328.671,329.0941,328.6021,329.0941,1112.0
2023-08-08 11:30:00,334.58,334.78,334.57,334.78,900.0,329.2319,329.4287,329.222,329.4287,900.0
2023-08-08 11:35:00,334.8,335.41,334.79,335.31,1709.0,329.4484,330.0486,329.4385,329.9502,1709.0
2023-08-08 11:40:00,335.19,335.19,334.63,334.89,2348.0,329.8321,329.8321,329.2811,329.5369,2348.0
2023-08-08 11:45:00,334.8,334.8,334.48,334.66,1661.0,329.4484,329.4484,329.1335,329.3106,1661.0
2023-08-08 11:50:00,334.58,334.58,334.33,334.33,1600.0,329.2319,329.2319,328.9859,328.9859,1600.0
2023-08-08 11:55:00,334.21,334.29,333.91,334.27,3326.0,328.8678,328.9465,328.5726,328.9268,3326.0
2023-08-08 12:00:00,334.22,334.6,334.05,334.6,2202.0,328.8776,329.2516,328.7104,329.2516,2202.0
2023-08-08 12:05:00,334.57,334.58,334.14,334.14,915.0,329.222,329.2319,328.7989,328.7989,915.0
2023-08-08 12:10:00,334.38,334.58,334.38,334.48,1665.0,329.0351,329.2319,329.0351,329.1335,1665.0
2023-08-08 12:15:00,334.28,334.29,333.97,334.06,1002.0,328.9367,328.9465,328.6316,328.7202,1002.0
2023-08-08 12:20:00,334.13,334.16,333.68,333.9,1609.0,328.7891,328.8186,328.3463,328.5628,1609.0
2023-08-08 12:25:00,333.94,334.11,333.86,333.98,700.0,328.6021,328.7694,328.5234,328.6415,700.0
2023-08-08 12:30:00,333.85,333.94,333.82,333.82,6858.0,328.5135,328.6021,328.484,328.484,6858.0
2023-08-08 12:35:00,333.89,334.34,333.89,334.02,6286.0,328.5529,328.9957,328.5529,328.6808,6286.0
2023-08-08 12:40:00,334.24,334.66,334.2,334.2,6009.0,328.8973,329.3106,328.858,328.858,6009.0
2023-08-08 12:45:00,334.03,334.27,334.03,334.27,1666.0,328.6907,328.9268,328.6907,328.9268,1666.0
2023-08-08 12:50:00,334.34,334.34,334.16,334.21,4137.0,328.9957,328.9957,328.8186,328.8678,4137.0
2023-08-08 12:55:00,334.15,334.55,334.14,334.5,1000.0,328.8088,329.2024,328.7989,329.1532,1000.0
2023-08-08 13:00:00,334.56,334.74,334.55,334.58,1300.0,329.2122,329.3893,329.2024,329.2319,1300.0
2023-08-08 13:05:00,334.52,334.94,334.52,334.94,500.0,329.1728,329.5861,329.1728,329.5861,500.0
2023-08-08 13:10:00,335.05,335.52,335.05,335.52,1700.0,329.6944,330.1569,329.6944,330.1569,1700.0
2023-08-08 13:15:00,335.71,335.85,335.68,335.77,1539.0,330.3438,330.4816,330.3143,330.4029,1539.0
2023-08-08 13:20:00,335.84,335.85,335.58,335.58,1100.0,330.4717,330.4816,330.2159,330.2159,1100.0
2023-08-08 13:25:00,335.36,335.64,335.36,335.64,700.0,329.9994,330.2749,329.9994,330.2749,700.0
2023-08-08 13:30:00,335.85,335.87,335.8,335.83,725.0,330.4816,330.5013,330.4324,330.4619,725.0
2023-08-08 13:35:00,335.75,336.05,335.74,335.93,2031.0,330.3832,330.6784,330.3733,330.5603,2031.0
2023-08-08 13:40:00,336.15,336.31,336.0,336.31,1100.0,330.7768,330.9342,330.6292,330.9342,1100.0
2023-08-08 13:45:00,336.1,336.1,336.1,336.1,100.0,330.7276,330.7276,330.7276,330.7276,100.0
2023-08-08 13:50:00,335.79,336.07,335.79,335.92,1752.0,330.4225,330.6981,330.4225,330.5505,1752.0
2023-08-08 13:55:00,336.0,336.04,335.81,335.81,1500.0,330.6292,330.6685,330.4422,330.4422,1500.0
2023-08-08 14:00:00,335.79,336.24,335.78,336.12,2000.0,330.4225,330.8653,330.4127,330.7473,2000.0
2023-08-08 14:05:00,336.02,336.05,335.81,336.05,1949.0,330.6489,330.6784,330.4422,330.6784,1949.0
2023-08-08 14:10:00,336.2,336.65,336.2,336.65,1901.0,330.826,331.2688,330.826,331.2688,1901.0
2023-08-08 14:15:00,336.78,336.78,336.73,336.75,1300.0,331.3967,331.3967,331.3475,331.3672,1300.0
2023-08-08 14:20:00,336.75,337.0,336.74,336.91,2620.0,331.3672,331.6132,331.3574,331.5246,2620.0
2023-08-08 14:25:00,336.86,337.05,336.74,337.05,4100.0,331.4754,331.6624,331.3574,331.6624,4100.0
2023-08-08 14:30:00,337.0,337.18,336.91,337.15,5683.0,331.6132,331.7903,331.5246,331.7608,5683.0
2023-08-08 14:35:00,337.07,337.08,336.87,337.05,1462.0,331.6821,331.6919,331.4853,331.6624,1462.0
2023-08-08 14:40:00,336.92,336.92,336.71,336.84,951.0,331.5345,331.5345,331.3278,331.4558,951.0
2023-08-08 14:45:00,336.84,336.98,336.8,336.95,2955.0,331.4558,331.5935,331.4164,331.564,2955.0
2023-08-08 14:50:00,337.04,337.3,337.0,337.3,2971.0,331.6526,331.9084,331.6132,331.9084,2971.0
2023-08-08 14:55:00,337.31,337.84,337.31,337.78,4387.0,331.9182,332.4398,331.9182,332.3807,4387.0
2023-08-08 15:00:00,337.68,337.69,337.37,337.56,1973.0,332.2823,332.2922,331.9773,332.1642,1973.0
2023-08-08 15:05:00,337.48,337.56,337.26,337.31,810.0,332.0855,332.1642,331.869,331.9182,810.0
2023-08-08 15:10:00,337.27,337.42,337.27,337.34,1725.0,331.8789,332.0265,331.8789,331.9478,1725.0
2023-08-08 15:15:00,337.31,337.58,337.31,337.39,2800.0,331.9182,332.1839,331.9182,331.997,2800.0
2023-08-08 15:20:00,337.4,337.57,337.19,337.23,3262.0,332.0068,332.1741,331.8002,331.8395,3262.0
2023-08-08 15:25:00,337.23,337.37,337.04,337.2,4118.0,331.8395,331.9773,331.6526,331.81,4118.0
2023-08-08 15:30:00,337.24,337.39,337.04,337.39,2753.0,331.8494,331.997,331.6526,331.997,2753.0
2023-08-08 15:35:00,337.38,337.69,337.37,337.65,7136.0,331.9871,332.2922,331.9773,332.2528,7136.0
2023-08-08 15:40:00,337.64,338.19,337.64,337.82,5156.0,332.243,332.7842,332.243,332.4201,5156.0
2023-08-08 15:45:00,337.87,338.0,337.65,337.81,5296.0,332.4693,332.5972,332.2528,332.4103,5296.0
2023-08-08 15:50:00,337.92,337.99,337.42,337.43,11278.0,332.5185,332.5874,332.0265,332.0363,11278.0
2023-08-08 15:55:00,337.41,337.96,337.28,337.74,36490.0,332.0166,332.5579,331.8887,332.3414,36490.0
2023-08-09 09:30:00,337.32,337.82,337.29,337.34,5044.0,331.9281,332.4201,331.8986,331.9478,5044.0
2023-08-09 09:35:00,337.55,337.89,337.37,337.62,611.0,332.1544,332.489,331.9773,332.2233,611.0
2023-08-09 09:40:00,338.17,339.19,338.17,338.99,4423.0,332.7645,333.7682,332.7645,333.5714,4423.0
2023-08-09 09:45:00,338.97,339.61,338.89,339.59,1600.0,333.5517,334.1815,333.473,334.1618,1600.0
2023-08-09 09:50:00,339.76,339.76,339.2,339.38,1616.0,334.3291,334.3291,333.778,333.9552,1616.0
2023-08-09 09:55:00,339.66,340.13,339.47,340.13,2352.0,334.2307,334.6932,334.0437,334.6932,2352.0
2023-08-09 10:00:00,340.29,340.88,340.28,340.67,2379.0,334.8506,335.4312,334.8408,335.2245,2379.0
2023-08-09 10:05:00,340.62,340.62,339.86,340.16,2301.0,335.1753,335.1753,334.4275,334.7227,2301.0
2023-08-09 10:10:00,339.93,340.26,339.86,340.15,1400.0,334.4964,334.8211,334.4275,334.7128,1400.0
2023-08-09 10:15:00,340.0,340.69,340.0,340.57,1768.0,334.5652,335.2442,334.5652,335.1261,1768.0
2023-08-09 10:20:00,340.74,340.79,340.4,340.4,1553.0,335.2934,335.3426,334.9589,334.9589,1553.0
2023-08-09 10:25:00,340.38,340.56,340.07,340.56,1464.0,334.9392,335.1163,334.6341,335.1163,1464.0
2023-08-09 10:30:00,340.46,340.82,339.87,340.04,2155.0,335.0179,335.3721,334.4373,334.6046,2155.0
2023-08-09 10:35:00,340.15,340.68,340.12,340.44,1601.0,334.7128,335.2344,334.6833,334.9982,1601.0
2023-08-09 10:40:00,340.44,340.68,340.12,340.12,1409.0,334.9982,335.2344,334.6833,334.6833,1409.0
2023-08-09 10:45:00,339.94,340.18,339.68,339.68,1894.0,334.5062,334.7424,334.2504,334.2504,1894.0
2023-08-09 10:50:00,339.68,339.9,339.56,339.81,2633.0,334.2504,334.4668,334.1323,334.3783,2633.0
2023-08-09 10:55:00,339.83,339.83,338.9,339.15,3032.0,334.398,334.398,333.4828,333.7288,3032.0
2023-08-09 11:00:00,339.15,339.62,339.14,339.62,1534.0,333.7288,334.1913,333.719,334.1913,1534.0
2023-08-09 11:05:00,339.6,339.67,339.31,339.66,990.0,334.1716,334.2405,333.8863,334.2307,990.0
2023-08-09 11:10:00,339.77,339.77,339.46,339.47,1359.0,334.3389,334.3389,334.0339,334.0437,1359.0
2023-08-09 11:15:00,339.1,339.12,338.81,338.83,1013.0,333.6796,333.6993,333.3943,333.4139,1013.0
2023-08-09 11:20:00,338.73,338.86,338.47,338.49,2979.0,333.3155,333.4435,333.0597,333.0794,2979.0
2023-08-09 11:25:00,338.41,338.41,338.04,338.04,1336.0,333.0007,333.0007,332.6366,332.6366,1336.0
2023-08-09 11:30:00,338.07,338.22,337.91,338.09,1900.0,332.6661,332.8137,332.5087,332.6858,1900.0
2023-08-09 11:35:00,338.09,338.14,337.95,337.96,800.0,332.6858,332.735,332.548,332.5579,800.0
2023-08-09 11:40:00,338.03,338.22,337.92,337.92,3088.0,332.6267,332.8137,332.5185,332.5185,3088.0
2023-08-09 11:45:00,338.05,338.14,337.58,337.68,1251.0,332.6464,332.735,332.1839,332.2823,1251.0
2023-08-09 11:50:00,337.49,337.56,337.2,337.21,2994.0,332.0954,332.1642,331.81,331.8198,2994.0
2023-08-09 11:55:00,337.21,337.27,336.93,336.94,7026.0,331.8198,331.8789,331.5443,331.5542,7026.0
2023-08-09 12:00:00,337.23,337.56,337.07,337.49,2732.0,331.8395,332.1642,331.6821,332.0954,2732.0
2023-08-09 12:05:00,337.64,338.3,337.64,338.23,1330.0,332.243,332.8924,332.243,332.8235,1330.0
2023-08-09 12:10:00,338.4,338.4,338.0,338.09,1956.0,332.9908,332.9908,332.5972,332.6858,1956.0
2023-08-09 12:15:00,338.36,338.45,338.04,338.04,1008.0,332.9515,333.04,332.6366,332.6366,1008.0
2023-08-09 12:20:00,338.0,338.0,337.73,337.93,1411.0,332.5972,332.5972,332.3315,332.5283,1411.0
2023-08-09 12:25:00,337.92,338.11,337.92,337.93,804.0,332.5185,332.7055,332.5185,332.5283,804.0
2023-08-09 12:30:00,338.14,338.34,338.14,338.34,589.0,332.735,332.9318,332.735,332.9318,589.0
2023-08-09 12:35:00,338.31,338.48,338.31,338.33,1144.0,332.9023,333.0695,332.9023,332.9219,1144.0
2023-08-09 12:40:00,338.49,338.65,338.23,338.24,1520.0,333.0794,333.2368,332.8235,332.8334,1520.0
2023-08-09 12:45:00,338.27,338.58,338.27,338.58,821.0,332.8629,333.1679,332.8629,333.1679,821.0
2023-08-09 12:50:00,338.62,338.62,338.4,338.43,1918.0,333.2073,333.2073,332.9908,333.0203,1918.0
2023-08-09 12:55:00,338.55,338.55,338.01,338.06,1902.0,333.1384,333.1384,332.6071,332.6563,1902.0
2023-08-09 13:00:00,337.95,338.27,337.71,338.16,3018.0,332.548,332.8629,332.3118,332.7547,3018.0
2023-08-09 13:05:00,338.23,338.51,338.23,338.41,2224.0,332.8235,333.0991,332.8235,333.0007,2224.0
2023-08-09 13:10:00,338.4,338.63,338.39,338.46,4313.0,332.9908,333.2171,332.981,333.0499,4313.0
2023-08-09 13:15:00,338.46,338.47,338.46,338.47,700.0,333.0499,333.0597,333.0499,333.0597,700.0
2023-08-09 13:20:00,338.49,338.79,338.48,338.66,3554.0,333.0794,333.3746,333.0695,333.2467,3554.0
2023-08-09 13:25:00,338.8,338.96,338.8,338.88,903.0,333.3844,333.5419,333.3844,333.4631,903.0
2023-08-09 13:30:00,338.82,339.05,338.82,339.05,745.0,333.4041,333.6304,333.4041,333.6304,745.0
2023-08-09 13:35:00,338.99,339.12,338.92,339.11,1376.0,333.5714,333.6993,333.5025,333.6895,1376.0
2023-08-09 13:40:00,339.09,339.09,338.78,338.92,1327.0,333.6698,333.6698,333.3647,333.5025,1327.0
2023-08-09 13:45:00,339.07,339.14,338.83,338.83,611.0,333.6501,333.719,333.4139,333.4139,611.0
2023-08-09 13:50:00,338.6,338.73,338.44,338.44,1056.0,333.1876,333.3155,333.0302,333.0302,1056.0
2023-08-09 13:55:00,338.82,338.82,338.47,338.47,1515.0,333.4041,333.4041,333.0597,333.0597,1515.0
2023-08-09 14:00:00,338.58,339.01,338.52,339.0,3513.0,333.1679,333.5911,333.1089,333.5812,3513.0
2023-08-09 14:05:00,339.13,339.15,338.99,338.99,600.0,333.7092,333.7288,333.5714,333.5714,600.0
2023-08-09 14:10:00,339.07,339.32,339.07,339.31,1100.0,333.6501,333.8961,333.6501,333.8863,1100.0
2023-08-09 14:15:00,339.41,339.41,339.21,339.41,2375.0,333.9847,333.9847,333.7879,333.9847,2375.0
2023-08-09 14:20:00,339.37,339.55,339.32,339.55,987.0,333.9453,334.1224,333.8961,334.1224,987.0
2023-08-09 14:25:00,339.49,339.77,339.48,339.64,500.0,334.0634,334.3389,334.0536,334.211,500.0
2023-08-09 14:30:00,339.75,339.91,339.74,339.78,943.0,334.3192,334.4767,334.3094,334.3488,943.0
2023-08-09 14:35:00,339.74,339.74,339.56,339.57,1220.0,334.3094,334.3094,334.1323,334.1421,1220.0
2023-08-09 14:40:00,339.6,339.6,339.42,339.42,300.0,334.1716,334.1716,333.9945,333.9945,300.0
2023-08-09 14:45:00,339.45,339.67,339.35,339.67,1362.0,334.024,334.2405,333.9256,334.2405,1362.0
2023-08-09 14:50:00,339.73,339.73,339.35,339.37,1024.0,334.2996,334.2996,333.9256,333.9453,1024.0
2023-08-09 14:55:00,339.46,339.62,339.46,339.53,1698.0,334.0339,334.1913,334.0339,334.1028,1698.0
2023-08-09 15:00:00,339.44,339.44,339.16,339.3,2295.0,334.0142,334.0142,333.7387,333.8764,2295.0
2023-08-09 15:05:00,339.34,339.34,338.79,339.04,1949.0,333.9158,333.9158,333.3746,333.6206,1949.0
2023-08-09 15:10:00,338.88,338.93,338.76,338.89,1840.0,333.4631,333.5123,333.3451,333.473,1840.0
2023-08-09 15:15:00,338.81,339.0,338.72,339.0,1945.0,333.3943,333.5812,333.3057,333.5812,1945.0
2023-08-09 15:20:00,339.06,339.31,339.05,339.24,1330.0,333.6403,333.8863,333.6304,333.8174,1330.0
2023-08-09 15:25:00,339.36,339.46,339.18,339.24,1777.0,333.9355,334.0339,333.7584,333.8174,1777.0
2023-08-09 15:30:00,339.19,339.43,339.14,339.29,3324.0,333.7682,334.0044,333.719,333.8666,3324.0
2023-08-09 15:35:00,339.19,339.39,338.96,338.96,5511.0,333.7682,333.965,333.5419,333.5419,5511.0
2023-08-09 15:40:00,338.92,339.04,338.6,338.64,6929.0,333.5025,333.6206,333.1876,333.227,6929.0
2023-08-09 15:45:00,338.55,338.55,337.59,337.68,11007.0,333.1384,333.1384,332.1938,332.2823,11007.0
2023-08-09 15:50:00,337.56,337.94,337.55,337.73,11713.0,332.1642,332.5382,332.1544,332.3315,11713.0
2023-08-09 15:55:00,337.68,337.85,337.27,337.85,40484.0,332.2823,332.4496,331.8789,332.4496,40484.0
2023-08-10 09:30:00,339.04,339.48,338.16,339.48,4754.0,333.6206,334.0536,332.7547,334.0536,4754.0
2023-08-10 09:35:00,339.53,340.46,339.53,339.7,925.0,334.1028,335.0179,334.1028,334.27,925.0
2023-08-10 09:40:00,339.87,339.92,339.41,339.42,900.0,334.4373,334.4865,333.9847,333.9945,900.0
2023-08-10 09:45:00,339.62,340.75,339.62,340.35,2100.0,334.1913,335.3033,334.1913,334.9097,2100.0
2023-08-10 09:50:00,340.35,340.91,340.13,340.21,2402.0,334.9097,335.4607,334.6932,334.7719,2402.0
2023-08-10 09:55:00,340.48,340.59,340.06,340.35,1926.0,335.0376,335.1458,334.6243,334.9097,1926.0
2023-08-10 10:00:00,340.69,341.05,340.53,340.54,4953.0,335.2442,335.5985,335.0868,335.0966,4953.0
2023-08-10 10:05:00,340.96,341.26,340.67,341.0,2373.0,335.5099,335.8051,335.2245,335.5493,2373.0
2023-08-10 10:10:00,341.13,341.55,340.93,341.44,1123.0,335.6772,336.0905,335.4804,335.9822,1123.0
2023-08-10 10:15:00,341.31,341.73,341.31,341.57,500.0,335.8543,336.2676,335.8543,336.1101,500.0
2023-08-10 10:20:00,341.53,341.53,341.02,341.5,1200.0,336.0708,336.0708,335.5689,336.0413,1200.0
2023-08-10 10:25:00,341.48,341.74,341.4,341.69,1233.0,336.0216,336.2774,335.9429,336.2282,1233.0
2023-08-10 10:30:00,341.88,342.0,341.64,341.64,1478.0,336.4152,336.5333,336.179,336.179,1478.0
2023-08-10 10:35:00,341.81,341.87,341.0,341.01,3200.0,336.3463,336.4054,335.5493,335.5591,3200.0
2023-08-10 10:40:00,341.06,341.3,340.67,341.06,7364.0,335.6083,335.8445,335.2245,335.6083,7364.0
2023-08-10 10:45:00,340.31,340.36,339.93,340.35,1410.0,334.8703,334.9195,334.4964,334.9097,1410.0
2023-08-10 10:50:00,340.23,340.31,339.8,340.31,3252.0,334.7916,334.8703,334.3684,334.8703,3252.0
2023-08-10 10:55:00,340.44,340.89,340.44,340.52,2900.0,334.9982,335.441,334.9982,335.0769,2900.0
2023-08-10 11:00:00,340.53,340.53,339.77,339.87,1300.0,335.0868,335.0868,334.3389,334.4373,1300.0
2023-08-10 11:05:00,339.88,340.22,339.88,339.88,1981.0,334.4472,334.7817,334.4472,334.4472,1981.0
2023-08-10 11:10:00,340.17,340.37,340.08,340.34,1610.0,334.7325,334.9293,334.644,334.8998,1610.0
2023-08-10 11:15:00,340.33,340.36,339.97,340.25,1437.0,334.89,334.9195,334.5357,334.8112,1437.0
2023-08-10 11:20:00,339.61,340.04,339.43,340.04,800.0,334.1815,334.6046,334.0044,334.6046,800.0
2023-08-10 11:25:00,340.07,340.72,340.07,340.7,2993.0,334.6341,335.2737,334.6341,335.2541,2993.0
2023-08-10 11:30:00,340.77,341.11,340.76,341.02,4014.0,335.3229,335.6575,335.3131,335.5689,4014.0
2023-08-10 11:35:00,340.91,341.12,340.6,340.76,4774.0,335.4607,335.6673,335.1557,335.3131,4774.0
2023-08-10 11:40:00,340.55,340.55,339.62,339.62,1302.0,335.1065,335.1065,334.1913,334.1913,1302.0
2023-08-10 11:45:00,339.67,339.8,339.09,339.77,2301.0,334.2405,334.3684,333.6698,334.3389,2301.0
2023-08-10 11:50:00,339.82,339.82,338.85,339.05,3000.0,334.3881,334.3881,333.4336,333.6304,3000.0
2023-08-10 11:55:00,339.35,339.45,339.25,339.45,800.0,333.9256,334.024,333.8272,334.024,800.0
2023-08-10 12:00:00,339.46,339.46,339.0,339.32,1500.0,334.0339,334.0339,333.5812,333.8961,1500.0
2023-08-10 12:05:00,339.32,339.54,339.28,339.44,2297.0,333.8961,334.1126,333.8568,334.0142,2297.0
2023-08-10 12:10:00,339.5,339.51,339.27,339.32,510.0,334.0732,334.0831,333.8469,333.8961,510.0
2023-08-10 12:15:00,339.17,339.17,338.84,338.92,1302.0,333.7485,333.7485,333.4238,333.5025,1302.0
2023-08-10 12:20:00,338.75,339.07,338.75,338.85,1025.0,333.3352,333.6501,333.3352,333.4336,1025.0
2023-08-10 12:25:00,338.61,338.7,338.22,338.69,1759.0,333.1975,333.286,332.8137,333.2762,1759.0
2023-08-10 12:30:00,338.75,338.85,338.55,338.59,2118.0,333.3352,333.4336,333.1384,333.1778,2118.0
2023-08-10 12:35:00,338.83,338.83,338.83,338.83,100.0,333.4139,333.4139,333.4139,333.4139,100.0
2023-08-10 12:40:00,339.04,339.41,339.04,339.32,400.0,333.6206,333.9847,333.6206,333.8961,400.0
2023-08-10 12:45:00,339.68,339.68,339.44,339.47,500.0,334.2504,334.2504,334.0142,334.0437,500.0
2023-08-10 12:50:00,339.41,339.44,338.98,338.98,1557.0,333.9847,334.0142,333.5615,333.5615,1557.0
2023-08-10 12:55:00,338.96,339.08,338.4,338.98,9006.0,333.5419,333.66,332.9908,333.5615,9006.0
2023-08-10 13:00:00,338.97,339.48,338.83,339.29,6903.0,333.5517,334.0536,333.4139,333.8666,6903.0
2023-08-10 13:05:00,339.49,339.79,339.41,339.79,1200.0,334.0634,334.3586,333.9847,334.3586,1200.0
2023-08-10 13:10:00,339.55,339.88,339.45,339.88,1221.0,334.1224,334.4472,334.024,334.4472,1221.0
2023-08-10 13:15:00,339.76,339.76,339.43,339.58,750.0,334.3291,334.3291,334.0044,334.152,750.0
2023-08-10 13:20:00,339.29,339.29,338.75,338.77,1565.0,333.8666,333.8666,333.3352,333.3549,1565.0
2023-08-10 13:25:00,338.92,338.92,338.58,338.65,433.0,333.5025,333.5025,333.1679,333.2368,433.0
2023-08-10 13:30:00,338.59,338.78,338.4,338.73,600.0,333.1778,333.3647,332.9908,333.3155,600.0
2023-08-10 13:35:00,338.93,338.93,338.28,338.28,3922.0,333.5123,333.5123,332.8727,332.8727,3922.0
2023-08-10 13:40:00,338.12,338.35,338.0,338.16,2256.0,332.7153,332.9416,332.5972,332.7547,2256.0
2023-08-10 13:45:00,338.17,338.54,338.17,338.27,1705.0,332.7645,333.1286,332.7645,332.8629,1705.0
2023-08-10 13:50:00,338.06,338.12,337.92,337.92,2820.0,332.6563,332.7153,332.5185,332.5185,2820.0
2023-08-10 13:55:00,337.93,337.93,337.35,337.53,1430.0,332.5283,332.5283,331.9576,332.1347,1430.0
2023-08-10 14:00:00,337.54,337.69,337.34,337.58,2306.0,332.1446,332.2922,331.9478,332.1839,2306.0
2023-08-10 14:05:00,337.55,338.01,337.41,337.67,3051.0,332.1544,332.6071,332.0166,332.2725,3051.0
2023-08-10 14:10:00,337.71,338.37,337.62,338.33,3701.0,332.3118,332.9613,332.2233,332.9219,3701.0
2023-08-10 14:15:00,338.47,338.47,337.97,338.05,900.0,333.0597,333.0597,332.5677,332.6464,900.0
2023-08-10 14:20:00,337.85,337.96,337.79,337.96,1200.0,332.4496,332.5579,332.3906,332.5579,1200.0
2023-08-10 14:25:00,338.07,338.07,337.61,337.92,16402.0,332.6661,332.6661,332.2134,332.5185,16402.0
2023-08-10 14:30:00,338.07,338.38,338.07,338.21,1319.0,332.6661,332.9711,332.6661,332.8039,1319.0
2023-08-10 14:35:00,338.2,338.69,338.08,338.63,2148.0,332.794,333.2762,332.6759,333.2171,2148.0
2023-08-10 14:40:00,338.7,338.71,338.44,338.44,750.0,333.286,333.2959,333.0302,333.0302,750.0
2023-08-10 14:45:00,338.16,338.5,338.16,338.5,799.0,332.7547,333.0892,332.7547,333.0892,799.0
2023-08-10 14:50:00,338.69,339.53,338.69,339.39,2307.0,333.2762,334.1028,333.2762,333.965,2307.0
2023-08-10 14:55:00,339.37,339.72,339.2,339.72,1805.0,333.9453,334.2897,333.778,334.2897,1805.0
2023-08-10 15:00:00,339.7,339.7,338.93,339.4,3206.0,334.27,334.27,333.5123,333.9748,3206.0
2023-08-10 15:05:00,339.49,339.85,339.47,339.85,4994.0,334.0634,334.4176,334.0437,334.4176,4994.0
2023-08-10 15:10:00,339.94,339.94,339.45,339.58,1499.0,334.5062,334.5062,334.024,334.152,1499.0
2023-08-10 15:15:00,339.43,339.82,339.43,339.71,1551.0,334.0044,334.3881,334.0044,334.2799,1551.0
2023-08-10 15:20:00,339.8,339.8,339.39,339.42,1519.0,334.3684,334.3684,333.965,333.9945,1519.0
2023-08-10 15:25:00,339.42,339.66,339.28,339.3,3278.0,333.9945,334.2307,333.8568,333.8764,3278.0
2023-08-10 15:30:00,339.28,339.31,338.96,338.97,3387.0,333.8568,333.8863,333.5419,333.5517,3387.0
2023-08-10 15:35:00,338.74,339.07,338.62,339.05,2497.0,333.3254,333.6501,333.2073,333.6304,2497.0
2023-08-10 15:40:00,338.88,339.12,338.8,338.84,9723.0,333.4631,333.6993,333.3844,333.4238,9723.0
2023-08-10 15:45:00,338.84,339.05,338.54,338.78,5695.0,333.4238,333.6304,333.1286,333.3647,5695.0
2023-08-10 15:50:00,338.57,339.37,338.57,339.17,9886.0,333.1581,333.9453,333.1581,333.7485,9886.0
2023-08-10 15:55:00,339.13,339.89,339.05,339.19,35776.0,333.7092,334.457,333.6304,333.7682,35776.0
2023-08-11 09:30:00,337.69,338.77,336.12,336.56,4502.0,332.2922,333.3549,330.7473,331.1802,4502.0
2023-08-11 09:35:00,336.27,337.61,336.27,337.61,3720.0,330.8949,332.2134,330.8949,332.2134,3720.0
2023-08-11 09:40:00,337.6,337.6,336.91,337.18,603.0,332.2036,332.2036,331.5246,331.7903,603.0
2023-08-11 09:45:00,337.28,337.66,337.28,337.66,200.0,331.8887,332.2626,331.8887,332.2626,200.0
2023-08-11 09:50:00,337.66,337.66,337.44,337.48,966.0,332.2626,332.2626,332.0462,332.0855,966.0
2023-08-11 09:55:00,337.47,338.0,337.23,337.34,2724.0,332.0757,332.5972,331.8395,331.9478,2724.0
2023-08-11 10:00:00,337.46,337.97,337.25,337.42,5838.0,332.0658,332.5677,331.8592,332.0265,5838.0
2023-08-11 10:05:00,337.31,337.47,337.31,337.47,1000.0,331.9182,332.0757,331.9182,332.0757,1000.0
2023-08-11 10:10:00,337.74,337.74,337.16,337.61,3231.0,332.3414,332.3414,331.7706,332.2134,3231.0
2023-08-11 10:15:00,337.45,337.78,337.45,337.75,1000.0,332.056,332.3807,332.056,332.3512,1000.0
2023-08-11 10:20:00,338.01,338.44,337.77,338.31,2298.0,332.6071,333.0302,332.3709,332.9023,2298.0
2023-08-11 10:25:00,338.13,338.23,337.98,338.22,880.0,332.7251,332.8235,332.5775,332.8137,880.0
2023-08-11 10:30:00,338.22,338.22,337.98,338.05,300.0,332.8137,332.8137,332.5775,332.6464,300.0
2023-08-11 10:35:00,337.77,338.49,337.76,338.47,1707.0,332.3709,333.0794,332.3611,333.0597,1707.0
2023-08-11 10:40:00,338.54,338.54,337.77,337.79,1708.0,333.1286,333.1286,332.3709,332.3906,1708.0
2023-08-11 10:45:00,337.8,338.04,337.76,337.91,1206.0,332.4004,332.6366,332.3611,332.5087,1206.0
2023-08-11 10:50:00,338.1,338.1,337.38,337.38,1113.0,332.6956,332.6956,331.9871,331.9871,1113.0
2023-08-11 10:55:00,337.57,337.75,336.96,336.97,1941.0,332.1741,332.3512,331.5738,331.5837,1941.0
2023-08-11 11:00:00,337.18,337.42,337.18,337.37,1850.0,331.7903,332.0265,331.7903,331.9773,1850.0
2023-08-11 11:05:00,337.13,337.18,336.95,337.12,1029.0,331.7411,331.7903,331.564,331.7313,1029.0
2023-08-11 11:10:00,336.86,336.87,336.32,336.34,2884.0,331.4754,331.4853,330.9441,330.9637,2884.0
2023-08-11 11:15:00,335.82,336.28,335.73,335.98,3194.0,330.4521,330.9047,330.3635,330.6095,3194.0
2023-08-11 11:20:00,336.05,336.05,335.95,335.96,300.0,330.6784,330.6784,330.58,330.5898,300.0
2023-08-11 11:25:00,335.74,336.17,335.73,336.17,1901.0,330.3733,330.7965,330.3635,330.7965,1901.0
2023-08-11 11:30:00,336.05,336.19,335.85,336.15,2241.0,330.6784,330.8161,330.4816,330.7768,2241.0
2023-08-11 11:35:00,336.43,336.43,336.13,336.24,1303.0,331.0523,331.0523,330.7571,330.8653,1303.0
2023-08-11 11:40:00,335.95,336.19,335.95,336.01,1246.0,330.58,330.8161,330.58,330.639,1246.0
2023-08-11 11:45:00,336.22,336.27,335.86,335.91,1331.0,330.8457,330.8949,330.4914,330.5406,1331.0
2023-08-11 11:50:00,335.86,335.89,335.45,335.45,1470.0,330.4914,330.5209,330.088,330.088,1470.0
2023-08-11 11:55:00,335.62,336.45,335.61,336.38,2414.0,330.2553,331.072,330.2454,331.0031,2414.0
2023-08-11 12:00:00,336.52,336.66,336.26,336.29,1116.0,331.1409,331.2786,330.885,330.9145,1116.0
2023-08-11 12:05:00,336.59,336.74,336.58,336.67,600.0,331.2098,331.3574,331.1999,331.2885,600.0
2023-08-11 12:10:00,336.56,336.88,336.53,336.87,2134.0,331.1802,331.4951,331.1507,331.4853,2134.0
2023-08-11 12:15:00,337.07,337.23,336.64,336.64,900.0,331.6821,331.8395,331.259,331.259,900.0
2023-08-11 12:20:00,336.66,336.66,336.5,336.5,1999.0,331.2786,331.2786,331.1212,331.1212,1999.0
2023-08-11 12:25:00,336.29,336.29,335.92,336.13,400.0,330.9145,330.9145,330.5505,330.7571,400.0
2023-08-11 12:30:00,336.42,336.58,336.23,336.56,1995.0,331.0425,331.1999,330.8555,331.1802,1995.0
2023-08-11 12:35:00,336.38,336.47,336.28,336.44,2112.0,331.0031,331.0917,330.9047,331.0621,2112.0
2023-08-11 12:40:00,336.32,336.68,336.32,336.59,1622.0,330.9441,331.2983,330.9441,331.2098,1622.0
2023-08-11 12:45:00,336.6,336.63,336.53,336.61,1100.0,331.2196,331.2491,331.1507,331.2294,1100.0
2023-08-11 12:50:00,336.61,336.84,336.51,336.67,2963.0,331.2294,331.4558,331.131,331.2885,2963.0
2023-08-11 12:55:00,336.71,336.71,336.58,336.64,700.0,331.3278,331.3278,331.1999,331.259,700.0
2023-08-11 13:00:00,336.75,337.07,336.75,337.07,500.0,331.3672,331.6821,331.3672,331.6821,500.0
2023-08-11 13:05:00,337.07,337.07,336.51,336.51,731.0,331.6821,331.6821,331.131,331.131,731.0
2023-08-11 13:10:00,336.68,336.75,336.63,336.63,693.0,331.2983,331.3672,331.2491,331.2491,693.0
2023-08-11 13:15:00,336.62,336.92,336.57,336.91,2125.0,331.2393,331.5345,331.1901,331.5246,2125.0
2023-08-11 13:20:00,337.0,337.07,336.89,336.98,400.0,331.6132,331.6821,331.505,331.5935,400.0
2023-08-11 13:25:00,337.23,337.23,337.05,337.12,300.0,331.8395,331.8395,331.6624,331.7313,300.0
2023-08-11 13:30:00,337.13,337.13,336.9,336.92,1573.0,331.7411,331.7411,331.5148,331.5345,1573.0
2023-08-11 13:35:00,336.89,336.89,336.59,336.68,1524.0,331.505,331.505,331.2098,331.2983,1524.0
2023-08-11 13:40:00,336.7,336.78,336.21,336.22,1500.0,331.318,331.3967,330.8358,330.8457,1500.0
2023-08-11 13:45:00,336.17,336.17,336.02,336.04,400.0,330.7965,330.7965,330.6489,330.6685,400.0
2023-08-11 13:50:00,336.04,336.04,335.85,335.96,1100.0,330.6685,330.6685,330.4816,330.5898,1100.0
2023-08-11 13:55:00,336.08,336.3,335.99,336.29,1122.0,330.7079,330.9244,330.6193,330.9145,1122.0
2023-08-11 14:00:00,336.22,336.46,336.12,336.28,2907.0,330.8457,331.0818,330.7473,330.9047,2907.0
2023-08-11 14:05:00,336.53,336.69,336.52,336.69,200.0,331.1507,331.3082,331.1409,331.3082,200.0
2023-08-11 14:10:00,336.74,336.84,336.63,336.84,1465.0,331.3574,331.4558,331.2491,331.4558,1465.0
2023-08-11 14:15:00,336.85,336.97,336.72,336.97,1000.0,331.4656,331.5837,331.3377,331.5837,1000.0
2023-08-11 14:20:00,336.88,337.02,336.81,337.02,600.0,331.4951,331.6329,331.4262,331.6329,600.0
2023-08-11 14:25:00,337.04,337.17,336.87,337.09,906.0,331.6526,331.7805,331.4853,331.7018,906.0
2023-08-11 14:30:00,337.27,337.51,336.9,337.36,6060.0,331.8789,332.115,331.5148,331.9674,6060.0
2023-08-11 14:35:00,337.25,337.25,337.07,337.22,1100.0,331.8592,331.8592,331.6821,331.8297,1100.0
2023-08-11 14:40:00,337.36,337.43,337.18,337.23,1590.0,331.9674,332.0363,331.7903,331.8395,1590.0
2023-08-11 14:45:00,337.49,337.5,337.4,337.5,404.0,332.0954,332.1052,332.0068,332.1052,404.0
2023-08-11 14:50:00,337.42,337.63,337.37,337.51,1021.0,332.0265,332.2331,331.9773,332.115,1021.0
2023-08-11 14:55:00,337.63,337.63,337.35,337.38,1316.0,332.2331,332.2331,331.9576,331.9871,1316.0
2023-08-11 15:00:00,337.38,337.38,336.9,337.23,1714.0,331.9871,331.9871,331.5148,331.8395,1714.0
2023-08-11 15:05:00,337.22,337.22,337.22,337.22,100.0,331.8297,331.8297,331.8297,331.8297,100.0
2023-08-11 15:10:00,336.86,337.02,336.86,336.91,1802.0,331.4754,331.6329,331.4754,331.5246,1802.0
2023-08-11 15:15:00,337.02,337.21,336.99,337.1,1239.0,331.6329,331.8198,331.6034,331.7116,1239.0
2023-08-11 15:20:00,337.08,337.23,337.07,337.23,1100.0,331.6919,331.8395,331.6821,331.8395,1100.0
2023-08-11 15:25:00,337.39,337.5,337.36,337.37,1631.0,331.997,332.1052,331.9674,331.9773,1631.0
2023-08-11 15:30:00,337.24,337.41,337.13,337.41,1302.0,331.8494,332.0166,331.7411,332.0166,1302.0
2023-08-11 15:35:00,337.46,337.46,336.98,336.98,1482.0,332.0658,332.0658,331.5935,331.5935,1482.0
2023-08-11 15:40:00,336.83,337.08,336.69,337.05,3541.0,331.4459,331.6919,331.3082,331.6624,3541.0
2023-08-11 15:45:00,336.93,337.06,336.78,336.88,3446.0,331.5443,331.6722,331.3967,331.4951,3446.0
2023-08-11 15:50:00,336.73,336.76,336.49,336.63,5829.0,331.3475,331.377,331.1114,331.2491,5829.0
2023-08-11 15:55:00,336.51,336.84,336.29,336.82,23487.0,331.131,331.4558,330.9145,331.4361,23487.0
2023-08-14 09:30:00,336.81,336.9,336.22,336.9,5602.0,331.4262,331.5148,330.8457,331.5148,5602.0
2023-08-14 09:35:00,336.78,337.45,336.35,336.55,6155.0,331.3967,332.056,330.9736,331.1704,6155.0
2023-08-14 09:40:00,336.36,337.1,336.36,336.42,3414.0,330.9834,331.7116,330.9834,331.0425,3414.0
2023-08-14 09:45:00,336.66,336.66,335.78,335.9,3843.0,331.2786,331.2786,330.4127,330.5308,3843.0
2023-08-14 09:50:00,336.38,336.81,336.37,336.81,1100.0,331.0031,331.4262,330.9933,331.4262,1100.0
2023-08-14 09:55:00,336.81,336.81,336.81,336.81,0.0,331.4262,331.4262,331.4262,331.4262,0.0
2023-08-14 10:00:00,337.2,338.04,337.2,338.04,1999.0,331.81,332.6366,331.81,332.6366,1999.0
2023-08-14 10:05:00,338.38,338.38,337.98,337.98,852.0,332.9711,332.9711,332.5775,332.5775,852.0
2023-08-14 10:10:00,338.27,338.75,337.98,338.53,5052.0,332.8629,333.3352,332.5775,333.1187,5052.0
2023-08-14 10:15:00,338.23,338.23,337.86,337.86,1390.0,332.8235,332.8235,332.4595,332.4595,1390.0
2023-08-14 10:20:00,337.82,337.99,337.46,337.99,1502.0,332.4201,332.5874,332.0658,332.5874,1502.0
2023-08-14 10:25:00,337.92,338.15,337.59,338.12,1715.0,332.5185,332.7448,332.1938,332.7153,1715.0
2023-08-14 10:30:00,337.99,338.59,337.99,338.59,1900.0,332.5874,333.1778,332.5874,333.1778,1900.0
2023-08-14 10:35:00,338.6,338.73,338.59,338.71,897.0,333.1876,333.3155,333.1778,333.2959,897.0
2023-08-14 10:40:00,339.0,339.02,338.82,338.97,1731.0,333.5812,333.6009,333.4041,333.5517,1731.0
2023-08-14 10:45:00,338.85,339.13,338.81,339.13,1440.0,333.4336,333.7092,333.3943,333.7092,1440.0
2023-08-14 10:50:00,339.18,339.18,338.54,338.56,2254.0,333.7584,333.7584,333.1286,333.1483,2254.0
2023-08-14 10:55:00,338.76,338.76,338.53,338.53,1030.0,333.3451,333.3451,333.1187,333.1187,1030.0
2023-08-14 11:00:00,338.69,339.05,338.69,338.96,900.0,333.2762,333.6304,333.2762,333.5419,900.0
2023-08-14 11:05:00,338.75,339.03,338.75,338.81,884.0,333.3352,333.6107,333.3352,333.3943,884.0
2023-08-14 11:10:00,338.69,338.69,338.69,338.69,100.0,333.2762,333.2762,333.2762,333.2762,100.0
2023-08-14 11:15:00,338.61,338.81,338.6,338.81,1700.0,333.1975,333.3943,333.1876,333.3943,1700.0
2023-08-14 11:20:00,338.85,339.19,338.84,338.92,1858.0,333.4336,333.7682,333.4238,333.5025,1858.0
2023-08-14 11:25:00,338.82,338.88,338.59,338.88,1000.0,333.4041,333.4631,333.1778,333.4631,1000.0
2023-08-14 11:30:00,338.87,338.88,338.75,338.76,1200.0,333.4533,333.4631,333.3352,333.3451,1200.0
2023-08-14 11:35:00,338.75,338.93,338.58,338.93,500.0,333.3352,333.5123,333.1679,333.5123,500.0
2023-08-14 11:40:00,338.97,339.27,338.97,339.16,2645.0,333.5517,333.8469,333.5517,333.7387,2645.0
2023-08-14 11:45:00,339.07,339.26,339.07,339.26,600.0,333.6501,333.8371,333.6501,333.8371,600.0
2023-08-14 11:50:00,339.31,339.31,339.15,339.15,200.0,333.8863,333.8863,333.7288,333.7288,200.0
2023-08-14 11:55:00,339.27,339.4,339.08,339.11,1655.0,333.8469,333.9748,333.66,333.6895,1655.0
2023-08-14 12:00:00,339.11,339.14,339.06,339.06,500.0,333.6895,333.719,333.6403,333.6403,500.0
2023-08-14 12:05:00,339.06,339.06,338.82,338.82,1301.0,333.6403,333.6403,333.4041,333.4041,1301.0
2023-08-14 12:10:00,338.8,338.8,338.74,338.74,517.0,333.3844,333.3844,333.3254,333.3254,517.0
2023-08-14 12:15:00,338.8,338.96,338.65,338.96,1002.0,333.3844,333.5419,333.2368,333.5419,1002.0
2023-08-14 12:20:00,338.8,338.8,338.8,338.8,200.0,333.3844,333.3844,333.3844,333.3844,200.0
2023-08-14 12:25:00,338.77,338.78,338.7,338.7,500.0,333.3549,333.3647,333.286,333.286,500.0
2023-08-14 12:30:00,338.7,338.7,338.54,338.54,827.0,333.286,333.286,333.1286,333.1286,827.0
2023-08-14 12:35:00,338.55,338.71,338.54,338.62,900.0,333.1384,333.2959,333.1286,333.2073,900.0
2023-08-14 12:40:00,338.52,338.73,338.5,338.53,1749.0,333.1089,333.3155,333.0892,333.1187,1749.0
2023-08-14 12:45:00,338.53,338.76,338.52,338.75,400.0,333.1187,333.3451,333.1089,333.3352,400.0
2023-08-14 12:50:00,338.64,338.8,338.63,338.8,1960.0,333.227,333.3844,333.2171,333.3844,1960.0
2023-08-14 12:55:00,338.52,338.71,338.52,338.62,420.0,333.1089,333.2959,333.1089,333.2073,420.0
2023-08-14 13:00:00,338.8,338.9,338.72,338.89,769.0,333.3844,333.4828,333.3057,333.473,769.0
2023-08-14 13:05:00,338.89,338.95,338.84,338.95,611.0,333.473,333.532,333.4238,333.532,611.0
2023-08-14 13:10:00,338.95,339.15,338.95,339.15,664.0,333.532,333.7288,333.532,333.7288,664.0
2023-08-14 13:15:00,339.15,339.15,339.15,339.15,0.0,333.7288,333.7288,333.7288,333.7288,0.0
2023-08-14 13:20:00,339.45,339.45,339.07,339.08,2217.0,334.024,334.024,333.6501,333.66,2217.0
2023-08-14 13:25:00,338.96,339.03,338.62,338.87,2300.0,333.5419,333.6107,333.2073,333.4533,2300.0
2023-08-14 13:30:00,338.86,338.87,338.84,338.84,1100.0,333.4435,333.4533,333.4238,333.4238,1100.0
2023-08-14 13:35:00,338.79,338.79,338.7,338.78,700.0,333.3746,333.3746,333.286,333.3647,700.0
2023-08-14 13:40:00,338.79,338.94,338.7,338.71,1434.0,333.3746,333.5222,333.286,333.2959,1434.0
2023-08-14 13:45:00,338.59,338.6,338.39,338.54,600.0,333.1778,333.1876,332.981,333.1286,600.0
2023-08-14 13:50:00,338.31,338.31,338.26,338.27,300.0,332.9023,332.9023,332.8531,332.8629,300.0
2023-08-14 13:55:00,338.17,338.43,338.15,338.43,700.0,332.7645,333.0203,332.7448,333.0203,700.0
2023-08-14 14:00:00,338.4,338.51,338.4,338.5,600.0,332.9908,333.0991,332.9908,333.0892,600.0
2023-08-14 14:05:00,338.49,338.49,338.38,338.46,800.0,333.0794,333.0794,332.9711,333.0499,800.0
2023-08-14 14:10:00,338.25,338.45,338.24,338.36,678.0,332.8432,333.04,332.8334,332.9515,678.0
2023-08-14 14:15:00,338.32,338.38,338.25,338.25,400.0,332.9121,332.9711,332.8432,332.8432,400.0
2023-08-14 14:20:00,338.46,338.48,338.25,338.25,1122.0,333.0499,333.0695,332.8432,332.8432,1122.0
2023-08-14 14:25:00,338.15,338.27,338.03,338.27,300.0,332.7448,332.8629,332.6267,332.8629,300.0
2023-08-14 14:30:00,338.32,338.32,338.22,338.32,600.0,332.9121,332.9121,332.8137,332.9121,600.0
2023-08-14 14:35:00,338.34,338.34,338.22,338.34,400.0,332.9318,332.9318,332.8137,332.9318,400.0
2023-08-14 14:40:00,338.34,338.44,338.26,338.4,1635.0,332.9318,333.0302,332.8531,332.9908,1635.0
2023-08-14 14:45:00,338.36,338.63,338.31,338.59,1031.0,332.9515,333.2171,332.9023,333.1778,1031.0
2023-08-14 14:50:00,338.65,338.69,338.49,338.49,2700.0,333.2368,333.2762,333.0794,333.0794,2700.0
2023-08-14 14:55:00,338.37,338.37,338.15,338.34,400.0,332.9613,332.9613,332.7448,332.9318,400.0
2023-08-14 15:00:00,338.36,338.36,338.17,338.19,1309.0,332.9515,332.9515,332.7645,332.7842,1309.0
2023-08-14 15:05:00,338.21,338.21,338.06,338.09,1000.0,332.8039,332.8039,332.6563,332.6858,1000.0
2023-08-14 15:10:00,338.03,338.22,338.0,338.19,900.0,332.6267,332.8137,332.5972,332.7842,900.0
2023-08-14 15:15:00,338.3,338.3,338.13,338.13,1791.0,332.8924,332.8924,332.7251,332.7251,1791.0
2023-08-14 15:20:00,338.21,338.37,338.13,338.13,1877.0,332.8039,332.9613,332.7251,332.7251,1877.0
2023-08-14 15:25:00,338.12,338.14,337.98,338.09,1383.0,332.7153,332.735,332.5775,332.6858,1383.0
2023-08-14 15:30:00,338.03,338.11,337.76,337.83,4321.0,332.6267,332.7055,332.3611,332.4299,4321.0
2023-08-14 15:35:00,337.9,337.9,337.8,337.85,802.0,332.4988,332.4988,332.4004,332.4496,802.0
2023-08-14 15:40:00,337.85,338.23,337.82,338.19,3525.0,332.4496,332.8235,332.4201,332.7842,3525.0
2023-08-14 15:45:00,338.23,338.3,337.36,337.36,4245.0,332.8235,332.8924,331.9674,331.9674,4245.0
2023-08-14 15:50:00,337.62,337.73,337.44,337.71,5698.0,332.2233,332.3315,332.0462,332.3118,5698.0
2023-08-14 15:55:00,337.75,338.79,337.74,338.79,25236.0,332.3512,333.3746,332.3414,333.3746,25236.0
2023-08-15 09:30:00,336.78,337.93,336.78,337.93,4017.0,331.3967,332.5283,331.3967,332.5283,4017.0
2023-08-15 09:35:00,336.53,337.17,336.53,337.12,1550.0,331.1507,331.7805,331.1507,331.7313,1550.0
2023-08-15 09:40:00,337.39,337.65,337.05,337.33,1200.0,331.997,332.2528,331.6624,331.9379,1200.0
2023-08-15 09:45:00,337.39,337.41,337.36,337.38,500.0,331.997,332.0166,331.9674,331.9871,500.0
2023-08-15 09:50:00,337.73,337.8,337.31,337.31,900.0,332.3315,332.4004,331.9182,331.9182,900.0
2023-08-15 09:55:00,337.25,337.25,336.91,336.91,800.0,331.8592,331.8592,331.5246,331.5246,800.0
2023-08-15 10:00:00,336.7,336.7,336.14,336.3,2597.0,331.318,331.318,330.7669,330.9244,2597.0
2023-08-15 10:05:00,336.43,336.47,335.32,335.32,1821.0,331.0523,331.0917,329.9601,329.9601,1821.0
2023-08-15 10:10:00,335.32,335.35,335.18,335.18,600.0,329.9601,329.9896,329.8223,329.8223,600.0
2023-08-15 10:15:00,335.0,335.18,334.94,334.94,300.0,329.6452,329.8223,329.5861,329.5861,300.0
2023-08-15 10:20:00,335.05,335.36,334.83,334.94,1960.0,329.6944,329.9994,329.4779,329.5861,1960.0
2023-08-15 10:25:00,334.86,334.9,334.86,334.9,500.0,329.5074,329.5468,329.5074,329.5468,500.0
2023-08-15 10:30:00,334.7,334.78,334.48,334.56,1100.0,329.35,329.4287,329.1335,329.2122,1100.0
2023-08-15 10:35:00,334.54,335.18,334.2,335.11,5316.0,329.1925,329.8223,328.858,329.7534,5316.0
2023-08-15 10:40:00,334.85,335.28,334.85,335.28,2086.0,329.4976,329.9207,329.4976,329.9207,2086.0
2023-08-15 10:45:00,335.21,335.21,334.75,334.75,838.0,329.8518,329.8518,329.3992,329.3992,838.0
2023-08-15 10:50:00,334.75,334.85,334.74,334.74,401.0,329.3992,329.4976,329.3893,329.3893,401.0
2023-08-15 10:55:00,334.7,334.87,334.26,334.59,1003.0,329.35,329.5172,328.917,329.2417,1003.0
2023-08-15 11:00:00,334.61,334.95,334.6,334.77,1037.0,329.2614,329.596,329.2516,329.4188,1037.0
2023-08-15 11:05:00,334.81,335.02,334.53,334.53,1753.0,329.4582,329.6648,329.1827,329.1827,1753.0
2023-08-15 11:10:00,334.74,334.82,334.46,334.66,3003.0,329.3893,329.468,329.1138,329.3106,3003.0
2023-08-15 11:15:00,334.59,334.59,334.23,334.23,631.0,329.2417,329.2417,328.8875,328.8875,631.0
2023-08-15 11:20:00,334.26,334.26,333.6,333.62,2510.0,328.917,328.917,328.2675,328.2872,2510.0
2023-08-15 11:25:00,333.96,334.31,333.88,334.0,3399.0,328.6218,328.9662,328.5431,328.6612,3399.0
2023-08-15 11:30:00,334.0,334.22,333.87,333.87,900.0,328.6612,328.8776,328.5332,328.5332,900.0
2023-08-15 11:35:00,333.84,334.54,333.7,334.01,6036.0,328.5037,329.1925,328.3659,328.671,6036.0
2023-08-15 11:40:00,334.02,334.62,334.02,334.6,4566.0,328.6808,329.2712,328.6808,329.2516,4566.0
2023-08-15 11:45:00,334.3,334.79,334.25,334.44,3169.0,328.9564,329.4385,328.9072,329.0941,3169.0
2023-08-15 11:50:00,334.46,334.56,334.17,334.17,586.0,329.1138,329.2122,328.8284,328.8284,586.0
2023-08-15 11:55:00,334.2,334.64,334.2,334.5,4242.0,328.858,329.2909,328.858,329.1532,4242.0
2023-08-15 12:00:00,334.55,334.73,334.39,334.44,1595.0,329.2024,329.3795,329.0449,329.0941,1595.0
2023-08-15 12:05:00,334.27,334.45,334.0,334.0,2053.0,328.9268,329.104,328.6612,328.6612,2053.0
2023-08-15 12:10:00,333.97,334.15,333.9,333.92,5735.0,328.6316,328.8088,328.5628,328.5824,5735.0
2023-08-15 12:15:00,333.94,334.0,333.79,333.86,1200.0,328.6021,328.6612,328.4545,328.5234,1200.0
2023-08-15 12:20:00,333.95,333.95,333.79,333.83,1007.0,328.612,328.612,328.4545,328.4939,1007.0
2023-08-15 12:25:00,333.79,334.17,333.67,334.17,3506.0,328.4545,328.8284,328.3364,328.8284,3506.0
2023-08-15 12:30:00,334.13,334.13,333.94,334.0,400.0,328.7891,328.7891,328.6021,328.6612,400.0
2023-08-15 12:35:00,333.99,333.99,333.91,333.91,378.0,328.6513,328.6513,328.5726,328.5726,378.0
2023-08-15 12:40:00,333.65,333.65,333.65,333.65,300.0,328.3167,328.3167,328.3167,328.3167,300.0
2023-08-15 12:45:00,333.59,333.8,333.56,333.65,2069.0,328.2577,328.4643,328.2282,328.3167,2069.0
2023-08-15 12:50:00,333.65,333.67,333.65,333.67,888.0,328.3167,328.3364,328.3167,328.3364,888.0
2023-08-15 12:55:00,333.55,334.03,333.55,333.93,1120.0,328.2183,328.6907,328.2183,328.5923,1120.0
2023-08-15 13:00:00,333.94,333.94,333.73,333.73,1103.0,328.6021,328.6021,328.3955,328.3955,1103.0
2023-08-15 13:05:00,333.75,333.75,333.59,333.59,1000.0,328.4151,328.4151,328.2577,328.2577,1000.0
2023-08-15 13:10:00,333.8,333.88,333.68,333.88,2553.0,328.4643,328.5431,328.3463,328.5431,2553.0
2023-08-15 13:15:00,333.88,334.08,333.69,333.93,4228.0,328.5431,328.7399,328.3561,328.5923,4228.0
2023-08-15 13:20:00,333.94,333.94,333.31,333.56,3957.0,328.6021,328.6021,327.9822,328.2282,3957.0
2023-08-15 13:25:00,333.56,333.56,333.41,333.41,200.0,328.2282,328.2282,328.0806,328.0806,200.0
2023-08-15 13:30:00,333.62,333.75,333.39,333.46,2000.0,328.2872,328.4151,328.0609,328.1298,2000.0
2023-08-15 13:35:00,333.26,333.49,333.24,333.36,1259.0,327.933,328.1593,327.9133,328.0314,1259.0
2023-08-15 13:40:00,333.3,333.37,332.96,332.96,2140.0,327.9723,328.0412,327.6378,327.6378,2140.0
2023-08-15 13:45:00,333.11,333.39,333.09,333.15,2634.0,327.7854,328.0609,327.7657,327.8247,2634.0
2023-08-15 13:50:00,333.03,333.52,333.03,333.4,4152.0,327.7067,328.1888,327.7067,328.0707,4152.0
2023-08-15 13:55:00,333.26,333.36,333.22,333.36,701.0,327.933,328.0314,327.8936,328.0314,701.0
2023-08-15 14:00:00,333.36,333.38,333.01,333.08,1646.0,328.0314,328.0511,327.687,327.7559,1646.0
2023-08-15 14:05:00,333.0,333.42,332.93,333.1,8784.0,327.6771,328.0904,327.6083,327.7755,8784.0
2023-08-15 14:10:00,333.14,333.35,333.14,333.29,725.0,327.8149,328.0215,327.8149,327.9625,725.0
2023-08-15 14:15:00,333.28,333.3,333.2,333.2,700.0,327.9527,327.9723,327.8739,327.8739,700.0
2023-08-15 14:20:00,333.21,333.68,333.17,333.41,5161.0,327.8838,328.3463,327.8444,328.0806,5161.0
2023-08-15 14:25:00,333.36,333.37,333.35,333.36,1100.0,328.0314,328.0412,328.0215,328.0314,1100.0
2023-08-15 14:30:00,333.51,333.66,333.36,333.66,2575.0,328.179,328.3266,328.0314,328.3266,2575.0
2023-08-15 14:35:00,333.79,333.89,333.48,333.55,1300.0,328.4545,328.5529,328.1495,328.2183,1300.0
2023-08-15 14:40:00,333.55,333.91,333.55,333.91,1300.0,328.2183,328.5726,328.2183,328.5726,1300.0
2023-08-15 14:45:00,334.04,334.04,333.64,333.72,2068.0,328.7005,328.7005,328.3069,328.3856,2068.0
2023-08-15 14:50:00,333.75,333.89,333.74,333.76,1753.0,328.4151,328.5529,328.4053,328.425,1753.0
2023-08-15 14:55:00,333.88,333.89,333.37,333.57,2812.0,328.5431,328.5529,328.0412,328.238,2812.0
2023-08-15 15:00:00,333.36,333.36,333.26,333.26,442.0,328.0314,328.0314,327.933,327.933,442.0
2023-08-15 15:05:00,333.36,333.36,333.0,333.02,1400.0,328.0314,328.0314,327.6771,327.6968,1400.0
2023-08-15 15:10:00,333.04,333.41,333.03,333.25,4150.0,327.7165,328.0806,327.7067,327.9231,4150.0
2023-08-15 15:15:00,333.13,333.29,333.01,333.22,3221.0,327.8051,327.9625,327.687,327.8936,3221.0
2023-08-15 15:20:00,333.15,333.23,332.92,332.92,4448.0,327.8247,327.9035,327.5984,327.5984,4448.0
2023-08-15 15:25:00,332.85,332.9,332.05,332.06,1560.0,327.5295,327.5787,326.7423,326.7522,1560.0
2023-08-15 15:30:00,332.04,332.29,331.98,332.2,3736.0,326.7325,326.9785,326.6734,326.8899,3736.0
2023-08-15 15:35:00,332.2,332.37,332.12,332.12,3103.0,326.8899,327.0572,326.8112,326.8112,3103.0
2023-08-15 15:40:00,332.09,332.09,331.8,331.85,3702.0,326.7817,326.7817,326.4963,326.5455,3702.0
2023-08-15 15:45:00,331.79,332.05,331.65,332.0,6093.0,326.4865,326.7423,326.3487,326.6931,6093.0
2023-08-15 15:50:00,331.83,332.53,331.83,332.48,10801.0,326.5258,327.2146,326.5258,327.1654,10801.0
2023-08-15 15:55:00,332.4,333.0,332.38,332.77,28962.0,327.0867,327.6771,327.067,327.4508,28962.0
2023-08-16 09:30:00,331.23,331.78,330.93,331.78,8185.0,325.9354,326.4766,325.6402,326.4766,8185.0
2023-08-16 09:35:00,332.53,333.0,332.34,332.87,2224.0,327.2146,327.6771,327.0277,327.5492,2224.0
2023-08-16 09:40:00,332.97,333.86,332.72,333.86,6050.0,327.6476,328.5234,327.4016,328.5234,6050.0
2023-08-16 09:45:00,333.8,333.99,333.39,333.39,1600.0,328.4643,328.6513,328.0609,328.0609,1600.0
2023-08-16 09:50:00,333.56,333.57,333.21,333.34,1100.0,328.2282,328.238,327.8838,328.0117,1100.0
2023-08-16 09:55:00,333.1,333.2,332.98,333.11,846.0,327.7755,327.8739,327.6575,327.7854,846.0
2023-08-16 10:00:00,333.11,333.26,333.02,333.26,650.0,327.7854,327.933,327.6968,327.933,650.0
2023-08-16 10:05:00,333.37,333.73,333.37,333.73,500.0,328.0412,328.3955,328.0412,328.3955,500.0
2023-08-16 10:10:00,333.64,333.84,333.58,333.58,2135.0,328.3069,328.5037,328.2479,328.2479,2135.0
2023-08-16 10:15:00,333.58,333.88,333.58,333.88,1232.0,328.2479,328.5431,328.2479,328.5431,1232.0
2023-08-16 10:20:00,333.92,334.11,333.65,333.67,2109.0,328.5824,328.7694,328.3167,328.3364,2109.0
2023-08-16 10:25:00,333.64,333.64,333.41,333.58,700.0,328.3069,328.3069,328.0806,328.2479,700.0
2023-08-16 10:30:00,333.67,333.67,333.33,333.33,500.0,328.3364,328.3364,328.0019,328.0019,500.0
2023-08-16 10:35:00,333.36,333.42,333.07,333.42,1805.0,328.0314,328.0904,327.746,328.0904,1805.0
2023-08-16 10:40:00,333.41,333.67,333.41,333.66,600.0,328.0806,328.3364,328.0806,328.3266,600.0
2023-08-16 10:45:00,333.56,333.56,332.97,332.97,1494.0,328.2282,328.2282,327.6476,327.6476,1494.0
2023-08-16 10:50:00,333.0,333.15,332.97,333.12,1442.0,327.6771,327.8247,327.6476,327.7952,1442.0
2023-08-16 10:55:00,333.18,333.92,333.18,333.91,1419.0,327.8543,328.5824,327.8543,328.5726,1419.0
2023-08-16 11:00:00,334.09,334.11,333.61,333.84,1600.0,328.7497,328.7694,328.2774,328.5037,1600.0
2023-08-16 11:05:00,334.11,334.18,334.11,334.18,300.0,328.7694,328.8383,328.7694,328.8383,300.0
2023-08-16 11:10:00,334.18,334.18,334.18,334.18,0.0,328.8383,328.8383,328.8383,328.8383,0.0
2023-08-16 11:15:00,334.33,334.55,334.33,334.55,4538.0,328.9859,329.2024,328.9859,329.2024,4538.0
2023-08-16 11:20:00,334.49,334.54,334.18,334.54,1652.0,329.1433,329.1925,328.8383,329.1925,1652.0
2023-08-16 11:25:00,334.54,334.75,334.32,334.75,3500.0,329.1925,329.3992,328.976,329.3992,3500.0
2023-08-16 11:30:00,334.8,335.02,334.8,335.02,403.0,329.4484,329.6648,329.4484,329.6648,403.0
2023-08-16 11:35:00,335.17,335.17,334.97,335.13,2100.0,329.8125,329.8125,329.6156,329.7731,2100.0
2023-08-16 11:40:00,335.3,335.45,335.29,335.43,400.0,329.9404,330.088,329.9305,330.0683,400.0
2023-08-16 11:45:00,335.54,335.54,334.95,334.96,1401.0,330.1765,330.1765,329.596,329.6058,1401.0
2023-08-16 11:50:00,334.93,334.93,334.74,334.74,300.0,329.5763,329.5763,329.3893,329.3893,300.0
2023-08-16 11:55:00,335.25,335.25,334.46,334.69,3027.0,329.8912,329.8912,329.1138,329.3401,3027.0
2023-08-16 12:00:00,334.74,334.74,334.67,334.67,407.0,329.3893,329.3893,329.3204,329.3204,407.0
2023-08-16 12:05:00,334.95,334.95,334.66,334.69,1392.0,329.596,329.596,329.3106,329.3401,1392.0
2023-08-16 12:10:00,334.63,334.63,334.33,334.33,1056.0,329.2811,329.2811,328.9859,328.9859,1056.0
2023-08-16 12:15:00,334.44,334.44,334.01,334.21,3100.0,329.0941,329.0941,328.671,328.8678,3100.0
2023-08-16 12:20:00,334.3,334.3,334.06,334.14,2075.0,328.9564,328.9564,328.7202,328.7989,2075.0
2023-08-16 12:25:00,334.21,334.52,334.03,334.52,2034.0,328.8678,329.1728,328.6907,329.1728,2034.0
2023-08-16 12:30:00,334.31,334.46,334.18,334.46,2266.0,328.9662,329.1138,328.8383,329.1138,2266.0
2023-08-16 12:35:00,334.56,334.66,334.55,334.66,600.0,329.2122,329.3106,329.2024,329.3106,600.0
2023-08-16 12:40:00,334.66,334.66,334.58,334.58,956.0,329.3106,329.3106,329.2319,329.2319,956.0
2023-08-16 12:45:00,334.47,334.51,334.25,334.25,910.0,329.1236,329.163,328.9072,328.9072,910.0
2023-08-16 12:50:00,334.33,334.45,334.33,334.45,326.0,328.9859,329.104,328.9859,329.104,326.0
2023-08-16 12:55:00,334.43,334.43,334.19,334.19,632.0,329.0843,329.0843,328.8481,328.8481,632.0
2023-08-16 13:00:00,334.06,334.06,334.06,334.06,100.0,328.7202,328.7202,328.7202,328.7202,100.0
2023-08-16 13:05:00,334.06,334.06,333.76,333.76,1587.0,328.7202,328.7202,328.425,328.425,1587.0
2023-08-16 13:10:00,333.81,333.81,333.73,333.73,200.0,328.4742,328.4742,328.3955,328.3955,200.0
2023-08-16 13:15:00,333.94,334.12,333.79,333.79,1300.0,328.6021,328.7792,328.4545,328.4545,1300.0
2023-08-16 13:20:00,333.79,333.79,333.79,333.79,0.0,328.4545,328.4545,328.4545,328.4545,0.0
2023-08-16 13:25:00,333.9,334.06,333.88,334.06,1021.0,328.5628,328.7202,328.5431,328.7202,1021.0
2023-08-16 13:30:00,333.74,333.84,333.62,333.82,561.0,328.4053,328.5037,328.2872,328.484,561.0
2023-08-16 13:35:00,333.7,334.23,333.7,334.22,1000.0,328.3659,328.8875,328.3659,328.8776,1000.0
2023-08-16 13:40:00,334.24,334.7,334.23,334.69,616.0,328.8973,329.35,328.8875,329.3401,616.0
2023-08-16 13:45:00,334.65,334.78,334.5,334.58,1400.0,329.3008,329.4287,329.1532,329.2319,1400.0
2023-08-16 13:50:00,334.54,334.58,334.47,334.47,402.0,329.1925,329.2319,329.1236,329.1236,402.0
2023-08-16 13:55:00,334.61,334.63,334.31,334.31,1514.0,329.2614,329.2811,328.9662,328.9662,1514.0
2023-08-16 14:00:00,334.31,334.31,333.73,333.95,1300.0,328.9662,328.9662,328.3955,328.612,1300.0
2023-08-16 14:05:00,333.57,333.58,333.46,333.47,1219.0,328.238,328.2479,328.1298,328.1396,1219.0
2023-08-16 14:10:00,333.44,333.44,332.84,332.85,700.0,328.1101,328.1101,327.5197,327.5295,700.0
2023-08-16 14:15:00,333.22,333.83,333.22,333.6,1402.0,327.8936,328.4939,327.8936,328.2675,1402.0
2023-08-16 14:20:00,333.66,334.02,333.66,333.91,2906.0,328.3266,328.6808,328.3266,328.5726,2906.0
2023-08-16 14:25:00,333.83,334.13,333.83,334.1,1427.0,328.4939,328.7891,328.4939,328.7596,1427.0
2023-08-16 14:30:00,333.96,334.33,333.96,334.32,541.0,328.6218,328.9859,328.6218,328.976,541.0
2023-08-16 14:35:00,334.41,334.41,333.96,333.97,1094.0,329.0646,329.0646,328.6218,328.6316,1094.0
2023-08-16 14:40:00,334.16,334.16,333.67,333.68,1000.0,328.8186,328.8186,328.3364,328.3463,1000.0
2023-08-16 14:45:00,333.73,333.73,333.73,333.73,208.0,328.3955,328.3955,328.3955,328.3955,208.0
2023-08-16 14:50:00,333.57,333.62,333.24,333.62,690.0,328.238,328.2872,327.9133,328.2872,690.0
2023-08-16 14:55:00,333.55,333.73,333.44,333.56,1335.0,328.2183,328.3955,328.1101,328.2282,1335.0
2023-08-16 15:00:00,333.4,333.54,333.39,333.53,300.0,328.0707,328.2085,328.0609,328.1987,300.0
2023-08-16 15:05:00,333.45,333.45,333.14,333.14,820.0,328.1199,328.1199,327.8149,327.8149,820.0
2023-08-16 15:10:00,333.23,333.23,332.06,332.28,3568.0,327.9035,327.9035,326.7522,326.9686,3568.0
2023-08-16 15:15:00,332.27,332.37,331.87,331.94,11014.0,326.9588,327.0572,326.5652,326.6341,11014.0
2023-08-16 15:20:00,332.04,332.34,331.67,331.99,4228.0,326.7325,327.0277,326.3684,326.6833,4228.0
2023-08-16 15:25:00,331.98,332.25,331.84,331.9,4164.0,326.6734,326.9391,326.5357,326.5947,4164.0
2023-08-16 15:30:00,331.9,332.18,331.6,331.92,5695.0,326.5947,326.8702,326.2995,326.6144,5695.0
2023-08-16 15:35:00,332.04,332.16,331.48,331.61,6738.0,326.7325,326.8506,326.1814,326.3094,6738.0
2023-08-16 15:40:00,331.5,331.64,331.14,331.33,8174.0,326.2011,326.3389,325.8469,326.0338,8174.0
2023-08-16 15:45:00,331.24,331.72,331.12,331.37,9181.0,325.9453,326.4176,325.8272,326.0732,9181.0
2023-08-16 15:50:00,331.4,331.48,330.98,331.44,13611.0,326.1027,326.1814,325.6894,326.1421,13611.0
2023-08-16 15:55:00,331.36,331.7,331.17,331.5,37638.0,326.0634,326.3979,325.8764,326.2011,37638.0
2023-08-17 09:30:00,331.54,332.41,331.54,332.41,4828.0,327.0052,327.8633,327.0052,327.8633,4828.0
2023-08-17 09:35:00,332.34,332.96,331.72,332.29,2129.0,327.7942,328.4058,327.1827,327.7449,2129.0
2023-08-17 09:40:00,332.06,332.32,331.44,331.44,2406.0,327.5181,327.7745,326.9065,326.9065,2406.0
2023-08-17 09:45:00,331.27,331.27,330.7,330.7,1020.0,326.7389,326.7389,326.1767,326.1767,1020.0
2023-08-17 09:50:00,330.8,330.98,330.58,330.8,2418.0,326.2753,326.4528,326.0583,326.2753,2418.0
2023-08-17 09:55:00,330.63,330.63,329.98,330.45,2132.0,326.1076,326.1076,325.4665,325.9301,2132.0
2023-08-17 10:00:00,330.56,331.01,330.53,330.53,5398.0,326.0386,326.4824,326.009,326.009,5398.0
2023-08-17 10:05:00,330.47,331.0,330.19,330.9,3204.0,325.9498,326.4726,325.6736,326.3739,3204.0
2023-08-17 10:10:00,330.72,330.74,330.16,330.41,2868.0,326.1964,326.2161,325.6441,325.8906,2868.0
2023-08-17 10:15:00,330.53,330.7,330.07,330.52,2488.0,326.009,326.1767,325.5553,325.9991,2488.0
2023-08-17 10:20:00,330.2,330.35,330.18,330.35,1005.0,325.6835,325.8315,325.6638,325.8315,1005.0
2023-08-17 10:25:00,330.27,330.27,330.18,330.18,734.0,325.7525,325.7525,325.6638,325.6638,734.0
2023-08-17 10:30:00,330.04,330.04,329.68,329.9,4033.0,325.5257,325.5257,325.1706,325.3876,4033.0
2023-08-17 10:35:00,329.94,330.14,329.92,330.03,2800.0,325.4271,325.6243,325.4073,325.5158,2800.0
2023-08-17 10:40:00,330.14,330.31,329.98,330.25,2765.0,325.6243,325.792,325.4665,325.7328,2765.0
2023-08-17 10:45:00,330.25,330.25,329.8,329.95,1577.0,325.7328,325.7328,325.289,325.4369,1577.0
2023-08-17 10:50:00,330.03,330.57,330.03,330.53,2256.0,325.5158,326.0484,325.5158,326.009,2256.0
2023-08-17 10:55:00,330.47,330.47,329.98,329.98,1143.0,325.9498,325.9498,325.4665,325.4665,1143.0
2023-08-17 11:00:00,330.05,330.05,329.61,329.68,4242.0,325.5356,325.5356,325.1016,325.1706,4242.0
2023-08-17 11:05:00,329.77,329.89,329.69,329.69,3453.0,325.2594,325.3777,325.1805,325.1805,3453.0
2023-08-17 11:10:00,329.58,329.58,329.37,329.37,1578.0,325.072,325.072,324.8649,324.8649,1578.0
2023-08-17 11:15:00,329.31,329.81,329.31,329.68,2744.0,324.8057,325.2988,324.8057,325.1706,2744.0
2023-08-17 11:20:00,329.72,330.11,329.54,330.1,4119.0,325.2101,325.5947,325.0325,325.5849,4119.0
2023-08-17 11:25:00,330.01,330.31,329.88,330.28,4144.0,325.4961,325.792,325.3679,325.7624,4144.0
2023-08-17 11:30:00,330.04,330.14,329.74,329.74,2100.0,325.5257,325.6243,325.2298,325.2298,2100.0
2023-08-17 11:35:00,329.62,329.62,328.93,329.27,3704.0,325.1114,325.1114,324.4309,324.7662,3704.0
2023-08-17 11:40:00,329.34,329.51,329.17,329.21,2142.0,324.8353,325.0029,324.6676,324.707,2142.0
2023-08-17 11:45:00,329.24,329.4,329.23,329.29,1438.0,324.7366,324.8944,324.7268,324.786,1438.0
2023-08-17 11:50:00,329.39,329.82,329.38,329.59,1964.0,324.8846,325.3087,324.8747,325.0819,1964.0
2023-08-17 11:55:00,329.58,330.39,329.58,330.37,3400.0,325.072,325.8709,325.072,325.8512,3400.0
2023-08-17 12:00:00,330.5,330.71,330.5,330.7,1620.0,325.9794,326.1865,325.9794,326.1767,1620.0
2023-08-17 12:05:00,330.59,330.59,330.4,330.54,1200.0,326.0682,326.0682,325.8808,326.0189,1200.0
2023-08-17 12:10:00,330.45,330.64,330.26,330.31,2000.0,325.9301,326.1175,325.7427,325.792,2000.0
2023-08-17 12:15:00,330.46,330.54,330.27,330.34,5539.0,325.94,326.0189,325.7525,325.8216,5539.0
2023-08-17 12:20:00,330.53,330.85,330.39,330.85,7902.0,326.009,326.3246,325.8709,326.3246,7902.0
2023-08-17 12:25:00,330.97,331.45,330.94,331.45,1260.0,326.443,326.9164,326.4134,326.9164,1260.0
2023-08-17 12:30:00,331.42,331.42,331.14,331.23,3036.0,326.8868,326.8868,326.6106,326.6994,3036.0
2023-08-17 12:35:00,331.25,331.37,331.24,331.27,1441.0,326.7191,326.8375,326.7093,326.7389,1441.0
2023-08-17 12:40:00,331.27,331.27,331.0,331.12,7928.0,326.7389,326.7389,326.4726,326.5909,7928.0
2023-08-17 12:45:00,331.11,331.15,330.96,331.13,2049.0,326.5811,326.6205,326.4331,326.6008,2049.0
2023-08-17 12:50:00,331.17,331.37,331.15,331.37,2196.0,326.6402,326.8375,326.6205,326.8375,2196.0
2023-08-17 12:55:00,331.41,331.75,331.33,331.61,3255.0,326.877,327.2123,326.7981,327.0742,3255.0
2023-08-17 13:00:00,331.65,331.65,331.48,331.52,1300.0,327.1137,327.1137,326.946,326.9855,1300.0
2023-08-17 13:05:00,331.52,331.62,331.52,331.53,1032.0,326.9855,327.0841,326.9855,326.9953,1032.0
2023-08-17 13:10:00,331.52,331.53,331.31,331.53,2381.0,326.9855,326.9953,326.7783,326.9953,2381.0
2023-08-17 13:15:00,331.53,331.53,331.33,331.37,929.0,326.9953,326.9953,326.7981,326.8375,929.0
2023-08-17 13:20:00,331.28,331.28,330.6,330.6,1286.0,326.7487,326.7487,326.078,326.078,1286.0
2023-08-17 13:25:00,330.66,330.96,330.56,330.56,1878.0,326.1372,326.4331,326.0386,326.0386,1878.0
2023-08-17 13:30:00,330.49,330.69,330.45,330.46,1317.0,325.9695,326.1668,325.9301,325.94,1317.0
2023-08-17 13:35:00,330.55,330.76,330.55,330.7,2999.0,326.0287,326.2358,326.0287,326.1767,2999.0
2023-08-17 13:40:00,330.79,330.79,330.39,330.6,2184.0,326.2654,326.2654,325.8709,326.078,2184.0
2023-08-17 13:45:00,330.57,330.58,330.14,330.34,2625.0,326.0484,326.0583,325.6243,325.8216,2625.0
2023-08-17 13:50:00,330.35,330.51,330.25,330.44,2800.0,325.8315,325.9893,325.7328,325.9202,2800.0
2023-08-17 13:55:00,330.45,330.69,330.45,330.62,2771.0,325.9301,326.1668,325.9301,326.0978,2771.0
2023-08-17 14:00:00,330.65,330.74,330.54,330.72,2058.0,326.1274,326.2161,326.0189,326.1964,2058.0
2023-08-17 14:05:00,330.62,330.63,330.37,330.47,3573.0,326.0978,326.1076,325.8512,325.9498,3573.0
2023-08-17 14:10:00,330.47,330.47,330.22,330.23,900.0,325.9498,325.9498,325.7032,325.7131,900.0
2023-08-17 14:15:00,330.15,330.65,330.04,330.65,4271.0,325.6342,326.1274,325.5257,326.1274,4271.0
2023-08-17 14:20:00,330.54,330.7,330.54,330.68,1319.0,326.0189,326.1767,326.0189,326.1569,1319.0
2023-08-17 14:25:00,330.69,330.92,330.69,330.92,1100.0,326.1668,326.3937,326.1668,326.3937,1100.0
2023-08-17 14:30:00,330.82,330.83,330.64,330.65,1617.0,326.295,326.3049,326.1175,326.1274,1617.0
2023-08-17 14:35:00,330.53,330.53,330.33,330.49,1685.0,326.009,326.009,325.8117,325.9695,1685.0
2023-08-17 14:40:00,330.49,330.49,330.33,330.36,1114.0,325.9695,325.9695,325.8117,325.8413,1114.0
2023-08-17 14:45:00,330.27,330.46,330.03,330.3,4634.0,325.7525,325.94,325.5158,325.7821,4634.0
2023-08-17 14:50:00,330.4,330.45,330.02,330.18,2924.0,325.8808,325.9301,325.506,325.6638,2924.0
2023-08-17 14:55:00,330.1,330.19,329.74,329.94,2916.0,325.5849,325.6736,325.2298,325.4271,2916.0
2023-08-17 15:00:00,329.77,329.85,329.58,329.64,2366.0,325.2594,325.3383,325.072,325.1312,2366.0
2023-08-17 15:05:00,329.39,329.66,329.13,329.13,3384.0,324.8846,325.1509,324.6281,324.6281,3384.0
2023-08-17 15:10:00,328.87,328.87,328.58,328.76,1350.0,324.3717,324.3717,324.0857,324.2632,1350.0
2023-08-17 15:15:00,328.53,328.83,328.45,328.83,4965.0,324.0363,324.3322,323.9574,324.3322,4965.0
2023-08-17 15:20:00,328.91,328.94,328.62,328.76,3049.0,324.4112,324.4407,324.1251,324.2632,3049.0
2023-08-17 15:25:00,328.8,329.56,328.8,329.56,5895.0,324.3027,325.0523,324.3027,325.0523,5895.0
2023-08-17 15:30:00,329.56,329.79,329.35,329.35,5767.0,325.0523,325.2791,324.8451,324.8451,5767.0
2023-08-17 15:35:00,329.42,329.54,329.18,329.27,7989.0,324.9142,325.0325,324.6775,324.7662,7989.0
2023-08-17 15:40:00,329.29,329.49,329.04,329.1,2985.0,324.786,324.9832,324.5394,324.5986,2985.0
2023-08-17 15:45:00,329.06,329.17,328.7,328.93,10654.0,324.5591,324.6676,324.204,324.4309,10654.0
2023-08-17 15:50:00,329.04,329.71,328.93,329.47,23949.0,324.5394,325.2002,324.4309,324.9635,23949.0
2023-08-17 15:55:00,329.51,329.7,328.26,328.48,73774.0,325.0029,325.1903,323.77,323.987,73774.0
2023-08-18 09:30:00,324.65,325.5,323.01,325.02,28162.0,320.2094,321.0478,318.5919,320.5744,28162.0
2023-08-18 09:35:00,326.21,326.77,326.0,326.56,4370.0,321.7481,322.3004,321.541,322.0933,4370.0
2023-08-18 09:40:00,326.56,327.21,326.55,327.16,1700.0,322.0933,322.7344,322.0834,322.6851,1700.0
2023-08-18 09:45:00,327.11,327.39,326.82,327.03,2702.0,322.6358,322.9119,322.3497,322.5569,2702.0
2023-08-18 09:50:00,327.13,327.68,327.13,327.68,2176.0,322.6555,323.198,322.6555,323.198,2176.0
2023-08-18 09:55:00,327.62,327.62,327.05,327.25,4952.0,323.1388,323.1388,322.5766,322.7739,4952.0
2023-08-18 10:00:00,326.89,326.89,326.48,326.78,1716.0,322.4188,322.4188,322.0144,322.3103,1716.0
2023-08-18 10:05:00,326.92,326.92,326.46,326.85,4229.0,322.4484,322.4484,321.9947,322.3793,4229.0
2023-08-18 10:10:00,326.85,326.85,325.99,325.99,2936.0,322.3793,322.3793,321.5311,321.5311,2936.0
2023-08-18 10:15:00,325.93,326.65,325.92,326.65,2323.0,321.4719,322.1821,321.462,322.1821,2323.0
2023-08-18 10:20:00,326.84,326.88,326.45,326.48,1592.0,322.3695,322.4089,321.9848,322.0144,1592.0
2023-08-18 10:25:00,326.35,326.42,325.64,325.64,2891.0,321.8862,321.9552,321.1859,321.1859,2891.0
2023-08-18 10:30:00,325.72,325.86,325.54,325.63,2300.0,321.2648,321.4029,321.0872,321.176,2300.0
2023-08-18 10:35:00,325.76,326.06,325.68,325.89,3699.0,321.3042,321.6001,321.2253,321.4325,3699.0
2023-08-18 10:40:00,326.17,326.42,326.09,326.41,2341.0,321.7086,321.9552,321.6297,321.9453,2341.0
2023-08-18 10:45:00,326.2,326.42,326.05,326.42,1792.0,321.7382,321.9552,321.5903,321.9552,1792.0
2023-08-18 10:50:00,326.5,326.5,325.96,325.98,1978.0,322.0341,322.0341,321.5015,321.5212,1978.0
2023-08-18 10:55:00,326.13,326.26,326.13,326.25,1147.0,321.6692,321.7974,321.6692,321.7875,1147.0
2023-08-18 11:00:00,326.66,327.05,326.66,327.05,814.0,322.1919,322.5766,322.1919,322.5766,814.0
2023-08-18 11:05:00,327.06,327.38,327.0,327.0,2909.0,322.5865,322.9021,322.5273,322.5273,2909.0
2023-08-18 11:10:00,327.12,327.25,327.01,327.01,2149.0,322.6456,322.7739,322.5371,322.5371,2149.0
2023-08-18 11:15:00,327.22,327.29,327.1,327.13,3518.0,322.7443,322.8133,322.6259,322.6555,3518.0
2023-08-18 11:20:00,327.21,327.32,327.03,327.18,3997.0,322.7344,322.8429,322.5569,322.7048,3997.0
2023-08-18 11:25:00,327.1,327.18,326.91,326.97,3494.0,322.6259,322.7048,322.4385,322.4977,3494.0
2023-08-18 11:30:00,327.09,327.25,326.81,327.17,3239.0,322.616,322.7739,322.3399,322.695,3239.0
2023-08-18 11:35:00,327.16,327.25,326.8,326.84,2604.0,322.6851,322.7739,322.33,322.3695,2604.0
2023-08-18 11:40:00,326.84,326.96,326.55,326.86,2399.0,322.3695,322.4878,322.0834,322.3892,2399.0
2023-08-18 11:45:00,326.88,326.93,326.76,326.93,925.0,322.4089,322.4582,322.2906,322.4582,925.0
2023-08-18 11:50:00,326.96,327.37,326.96,327.22,5069.0,322.4878,322.8922,322.4878,322.7443,5069.0
2023-08-18 11:55:00,327.13,327.67,327.07,327.63,2708.0,322.6555,323.1881,322.5963,323.1487,2708.0
2023-08-18 12:00:00,327.71,327.71,327.47,327.55,3602.0,323.2276,323.2276,322.9908,323.0698,3602.0
2023-08-18 12:05:00,327.42,327.42,327.2,327.31,1168.0,322.9415,322.9415,322.7245,322.833,1168.0
2023-08-18 12:10:00,327.23,327.23,326.88,326.92,2969.0,322.7541,322.7541,322.4089,322.4484,2969.0
2023-08-18 12:15:00,326.88,326.89,326.48,326.55,1359.0,322.4089,322.4188,322.0144,322.0834,1359.0
2023-08-18 12:20:00,326.56,326.96,326.56,326.74,2427.0,322.0933,322.4878,322.0933,322.2708,2427.0
2023-08-18 12:25:00,326.73,326.75,326.52,326.55,891.0,322.261,322.2807,322.0538,322.0834,891.0
2023-08-18 12:30:00,326.55,326.6,326.5,326.51,1200.0,322.0834,322.1327,322.0341,322.044,1200.0
2023-08-18 12:35:00,326.51,326.52,326.28,326.31,2810.0,322.044,322.0538,321.8171,321.8467,2810.0
2023-08-18 12:40:00,326.31,326.71,326.31,326.62,3375.0,321.8467,322.2412,321.8467,322.1525,3375.0
2023-08-18 12:45:00,326.65,326.73,326.56,326.63,1758.0,322.1821,322.261,322.0933,322.1623,1758.0
2023-08-18 12:50:00,326.54,326.54,326.41,326.41,1100.0,322.0736,322.0736,321.9453,321.9453,1100.0
2023-08-18 12:55:00,326.25,326.3,325.91,326.07,3189.0,321.7875,321.8369,321.4522,321.61,3189.0
2023-08-18 13:00:00,325.88,326.07,325.87,326.07,2191.0,321.4226,321.61,321.4127,321.61,2191.0
2023-08-18 13:05:00,326.0,326.0,325.76,325.76,600.0,321.541,321.541,321.3042,321.3042,600.0
2023-08-18 13:10:00,325.7,325.85,325.62,325.62,2536.0,321.2451,321.393,321.1662,321.1662,2536.0
2023-08-18 13:15:00,325.61,325.72,325.43,325.43,1068.0,321.1563,321.2648,320.9788,320.9788,1068.0
2023-08-18 13:20:00,325.44,325.54,325.22,325.24,2421.0,320.9886,321.0872,320.7716,320.7913,2421.0
2023-08-18 13:25:00,325.17,325.49,324.98,325.45,3280.0,320.7223,321.0379,320.5349,320.9985,3280.0
2023-08-18 13:30:00,325.35,325.94,325.35,325.93,1284.0,320.8998,321.4818,320.8998,321.4719,1284.0
2023-08-18 13:35:00,325.84,325.9,325.69,325.69,1009.0,321.3831,321.4423,321.2352,321.2352,1009.0
2023-08-18 13:40:00,325.69,325.71,325.5,325.68,1437.0,321.2352,321.2549,321.0478,321.2253,1437.0
2023-08-18 13:45:00,325.77,325.81,325.63,325.8,1701.0,321.3141,321.3536,321.176,321.3437,1701.0
2023-08-18 13:50:00,325.74,325.9,325.74,325.84,2066.0,321.2845,321.4423,321.2845,321.3831,2066.0
2023-08-18 13:55:00,325.73,325.79,325.64,325.67,1911.0,321.2746,321.3338,321.1859,321.2155,1911.0
2023-08-18 14:00:00,325.81,325.81,325.7,325.77,775.0,321.3536,321.3536,321.2451,321.3141,775.0
2023-08-18 14:05:00,325.78,326.02,325.78,325.9,3616.0,321.324,321.5607,321.324,321.4423,3616.0
2023-08-18 14:10:00,325.75,326.05,325.66,326.02,1425.0,321.2944,321.5903,321.2056,321.5607,1425.0
2023-08-18 14:15:00,326.11,326.13,325.84,326.13,2304.0,321.6494,321.6692,321.3831,321.6692,2304.0
2023-08-18 14:20:00,326.23,326.43,326.06,326.28,1662.0,321.7678,321.9651,321.6001,321.8171,1662.0
2023-08-18 14:25:00,326.25,326.26,325.9,326.15,972.0,321.7875,321.7974,321.4423,321.6889,972.0
2023-08-18 14:30:00,326.13,326.47,326.06,326.4,1908.0,321.6692,322.0045,321.6001,321.9355,1908.0
2023-08-18 14:35:00,326.36,326.48,326.2,326.21,833.0,321.896,322.0144,321.7382,321.7481,833.0
2023-08-18 14:40:00,326.27,326.34,326.1,326.1,1500.0,321.8073,321.8763,321.6396,321.6396,1500.0
2023-08-18 14:45:00,326.23,326.27,326.23,326.25,1450.0,321.7678,321.8073,321.7678,321.7875,1450.0
2023-08-18 14:50:00,326.2,326.23,326.1,326.1,2778.0,321.7382,321.7678,321.6396,321.6396,2778.0
2023-08-18 14:55:00,326.05,326.07,325.86,326.0,2805.0,321.5903,321.61,321.4029,321.541,2805.0
2023-08-18 15:00:00,325.93,325.93,325.65,325.71,2202.0,321.4719,321.4719,321.1957,321.2549,2202.0
2023-08-18 15:05:00,325.82,326.13,325.75,326.03,2593.0,321.3634,321.6692,321.2944,321.5705,2593.0
2023-08-18 15:10:00,326.07,326.13,325.75,326.13,3614.0,321.61,321.6692,321.2944,321.6692,3614.0
2023-08-18 15:15:00,326.11,326.17,326.04,326.17,1209.0,321.6494,321.7086,321.5804,321.7086,1209.0
2023-08-18 15:20:00,326.24,326.55,326.24,326.55,5702.0,321.7777,322.0834,321.7777,322.0834,5702.0
2023-08-18 15:25:00,326.53,326.59,326.45,326.52,1943.0,322.0637,322.1229,321.9848,322.0538,1943.0
2023-08-18 15:30:00,326.46,326.47,326.13,326.28,2129.0,321.9947,322.0045,321.6692,321.8171,2129.0
2023-08-18 15:35:00,326.2,326.26,326.06,326.21,3877.0,321.7382,321.7974,321.6001,321.7481,3877.0
2023-08-18 15:40:00,326.27,326.81,326.27,326.81,5704.0,321.8073,322.3399,321.8073,322.3399,5704.0
2023-08-18 15:45:00,326.82,327.51,326.82,327.24,10959.0,322.3497,323.0303,322.3497,322.764,10959.0
2023-08-18 15:50:00,327.23,327.42,326.77,326.79,18416.0,322.7541,322.9415,322.3004,322.3201,18416.0
2023-08-18 15:55:00,326.72,327.02,326.49,327.02,39065.0,322.2511,322.547,322.0243,322.547,39065.0
2023-08-21 09:30:00,327.18,328.19,327.02,327.56,8910.0,322.7048,323.701,322.547,323.0796,8910.0
2023-08-21 09:35:00,327.69,327.7,327.14,327.14,200.0,323.2078,323.2177,322.6654,322.6654,200.0
2023-08-21 09:40:00,327.1,327.58,326.17,326.18,6475.0,322.6259,323.0993,321.7086,321.7185,6475.0
2023-08-21 09:45:00,326.11,326.11,325.83,326.05,1400.0,321.6494,321.6494,321.3733,321.5903,1400.0
2023-08-21 09:50:00,325.75,325.87,325.24,325.43,3484.0,321.2944,321.4127,320.7913,320.9788,3484.0
2023-08-21 09:55:00,325.51,326.58,325.51,326.53,2583.0,321.0577,322.113,321.0577,322.0637,2583.0
2023-08-21 10:00:00,326.12,326.41,325.93,326.12,1809.0,321.6593,321.9453,321.4719,321.6593,1809.0
2023-08-21 10:05:00,325.97,326.55,325.97,326.55,1294.0,321.5114,322.0834,321.5114,322.0834,1294.0
2023-08-21 10:10:00,326.33,326.33,325.64,325.65,1058.0,321.8664,321.8664,321.1859,321.1957,1058.0
2023-08-21 10:15:00,325.59,325.62,325.27,325.56,2661.0,321.1366,321.1662,320.8209,321.107,2661.0
2023-08-21 10:20:00,325.24,325.28,324.32,324.4,4671.0,320.7913,320.8308,319.8839,319.9628,4671.0
2023-08-21 10:25:00,324.34,324.34,323.84,323.84,2454.0,319.9037,319.9037,319.4105,319.4105,2454.0
2023-08-21 10:30:00,324.18,324.68,324.02,324.68,3481.0,319.7458,320.239,319.588,320.239,3481.0
2023-08-21 10:35:00,324.9,324.9,324.67,324.7,400.0,320.456,320.456,320.2291,320.2587,400.0
2023-08-21 10:40:00,324.49,325.05,324.49,325.0,2400.0,320.0516,320.6039,320.0516,320.5546,2400.0
2023-08-21 10:45:00,325.24,325.58,325.19,325.23,600.0,320.7913,321.1267,320.742,320.7815,600.0
2023-08-21 10:50:00,325.2,325.25,325.0,325.17,2310.0,320.7519,320.8012,320.5546,320.7223,2310.0
2023-08-21 10:55:00,325.25,325.53,325.23,325.3,4316.0,320.8012,321.0774,320.7815,320.8505,4316.0
2023-08-21 11:00:00,325.51,325.77,325.51,325.58,1520.0,321.0577,321.3141,321.0577,321.1267,1520.0
2023-08-21 11:05:00,325.53,325.57,325.28,325.28,1014.0,321.0774,321.1168,320.8308,320.8308,1014.0
2023-08-21 11:10:00,325.25,325.27,325.0,325.27,1728.0,320.8012,320.8209,320.5546,320.8209,1728.0
2023-08-21 11:15:00,325.09,325.09,324.74,324.74,1383.0,320.6434,320.6434,320.2982,320.2982,1383.0
2023-08-21 11:20:00,324.63,324.89,324.52,324.52,3966.0,320.1897,320.4461,320.0812,320.0812,3966.0
2023-08-21 11:25:00,324.39,324.46,324.24,324.24,1100.0,319.953,320.022,319.805,319.805,1100.0
2023-08-21 11:30:00,324.31,324.5,324.02,324.17,2314.0,319.8741,320.0615,319.588,319.736,2314.0
2023-08-21 11:35:00,324.15,324.15,323.78,323.78,1658.0,319.7163,319.7163,319.3513,319.3513,1658.0
2023-08-21 11:40:00,323.79,323.81,323.58,323.59,901.0,319.3612,319.3809,319.1541,319.1639,901.0
2023-08-21 11:45:00,323.38,323.57,323.16,323.25,1846.0,318.9568,319.1442,318.7398,318.8286,1846.0
2023-08-21 11:50:00,323.26,323.26,323.11,323.11,400.0,318.8384,318.8384,318.6905,318.6905,400.0
2023-08-21 11:55:00,323.31,323.36,323.19,323.19,1568.0,318.8877,318.9371,318.7694,318.7694,1568.0
2023-08-21 12:00:00,323.28,323.48,323.14,323.37,2496.0,318.8582,319.0554,318.7201,318.9469,2496.0
2023-08-21 12:05:00,323.38,323.51,323.21,323.24,1100.0,318.9568,319.085,318.7891,318.8187,1100.0
2023-08-21 12:10:00,323.18,323.53,323.18,323.37,4397.0,318.7595,319.1047,318.7595,318.9469,4397.0
2023-08-21 12:15:00,323.48,324.04,323.48,323.89,2152.0,319.0554,319.6078,319.0554,319.4598,2152.0
2023-08-21 12:20:00,323.73,324.3,323.73,324.3,2660.0,319.302,319.8642,319.302,319.8642,2660.0
2023-08-21 12:25:00,324.08,324.34,324.06,324.34,1466.0,319.6472,319.9037,319.6275,319.9037,1466.0
2023-08-21 12:30:00,324.24,324.49,324.14,324.49,1500.0,319.805,320.0516,319.7064,320.0516,1500.0
2023-08-21 12:35:00,324.31,324.36,324.29,324.34,607.0,319.8741,319.9234,319.8543,319.9037,607.0
2023-08-21 12:40:00,324.47,324.47,324.33,324.33,700.0,320.0319,320.0319,319.8938,319.8938,700.0
2023-08-21 12:45:00,324.46,324.57,324.46,324.54,600.0,320.022,320.1305,320.022,320.1009,600.0
2023-08-21 12:50:00,324.42,324.42,324.24,324.38,900.0,319.9826,319.9826,319.805,319.9431,900.0
2023-08-21 12:55:00,324.26,324.54,324.21,324.54,3673.0,319.8248,320.1009,319.7754,320.1009,3673.0
2023-08-21 13:00:00,324.7,324.77,324.59,324.59,1040.0,320.2587,320.3278,320.1502,320.1502,1040.0
2023-08-21 13:05:00,324.45,324.75,324.36,324.75,1429.0,320.0122,320.3081,319.9234,320.3081,1429.0
2023-08-21 13:10:00,324.77,324.77,324.64,324.64,400.0,320.3278,320.3278,320.1996,320.1996,400.0
2023-08-21 13:15:00,324.74,324.88,324.6,324.81,2800.0,320.2982,320.4363,320.1601,320.3672,2800.0
2023-08-21 13:20:00,324.85,325.22,324.85,325.12,4657.0,320.4067,320.7716,320.4067,320.673,4657.0
2023-08-21 13:25:00,325.12,325.33,325.11,325.31,2587.0,320.673,320.8801,320.6631,320.8604,2587.0
2023-08-21 13:30:00,325.37,325.88,325.36,325.88,1428.0,320.9196,321.4226,320.9097,321.4226,1428.0
2023-08-21 13:35:00,325.93,325.97,325.42,325.43,3696.0,321.4719,321.5114,320.9689,320.9788,3696.0
2023-08-21 13:40:00,325.43,325.65,325.42,325.55,1780.0,320.9788,321.1957,320.9689,321.0971,1780.0
2023-08-21 13:45:00,325.65,325.95,325.64,325.86,2830.0,321.1957,321.4916,321.1859,321.4029,2830.0
2023-08-21 13:50:00,325.81,325.82,325.45,325.57,1600.0,321.3536,321.3634,320.9985,321.1168,1600.0
2023-08-21 13:55:00,325.49,325.49,325.36,325.44,1200.0,321.0379,321.0379,320.9097,320.9886,1200.0
2023-08-21 14:00:00,325.44,325.81,325.43,325.51,2611.0,320.9886,321.3536,320.9788,321.0577,2611.0
2023-08-21 14:05:00,325.49,325.69,325.49,325.64,735.0,321.0379,321.2352,321.0379,321.1859,735.0
2023-08-21 14:10:00,325.69,325.8,325.62,325.67,1718.0,321.2352,321.3437,321.1662,321.2155,1718.0
2023-08-21 14:15:00,325.71,325.79,325.48,325.54,1879.0,321.2549,321.3338,321.0281,321.0872,1879.0
2023-08-21 14:20:00,325.42,325.42,325.26,325.28,1201.0,320.9689,320.9689,320.8111,320.8308,1201.0
2023-08-21 14:25:00,325.28,325.33,325.04,325.23,4307.0,320.8308,320.8801,320.5941,320.7815,4307.0
2023-08-21 14:30:00,325.29,325.29,325.06,325.07,1321.0,320.8407,320.8407,320.6138,320.6237,1321.0
2023-08-21 14:35:00,325.16,325.54,325.16,325.54,2782.0,320.7124,321.0872,320.7124,321.0872,2782.0
2023-08-21 14:40:00,325.42,325.76,325.42,325.61,2379.0,320.9689,321.3042,320.9689,321.1563,2379.0
2023-08-21 14:45:00,325.65,325.86,325.65,325.86,600.0,321.1957,321.4029,321.1957,321.4029,600.0
2023-08-21 14:50:00,326.23,326.3,325.85,325.85,1400.0,321.7678,321.8369,321.393,321.393,1400.0
2023-08-21 14:55:00,325.93,326.04,325.62,325.82,1600.0,321.4719,321.5804,321.1662,321.3634,1600.0
2023-08-21 15:00:00,326.02,326.25,325.96,326.2,2603.0,321.5607,321.7875,321.5015,321.7382,2603.0
2023-08-21 15:05:00,326.22,326.3,325.9,325.9,1802.0,321.7579,321.8369,321.4423,321.4423,1802.0
2023-08-21 15:10:00,325.83,326.17,325.83,326.17,1430.0,321.3733,321.7086,321.3733,321.7086,1430.0
2023-08-21 15:15:00,326.25,326.44,326.11,326.11,2771.0,321.7875,321.9749,321.6494,321.6494,2771.0
2023-08-21 15:20:00,326.09,326.24,326.04,326.19,1724.0,321.6297,321.7777,321.5804,321.7284,1724.0
2023-08-21 15:25:00,326.23,326.29,326.1,326.21,5841.0,321.7678,321.827,321.6396,321.7481,5841.0
2023-08-21 15:30:00,326.2,326.2,325.87,326.04,6531.0,321.7382,321.7382,321.4127,321.5804,6531.0
2023-08-21 15:35:00,326.11,326.11,325.77,325.98,6341.0,321.6494,321.6494,321.3141,321.5212,6341.0
2023-08-21 15:40:00,326.01,326.22,325.86,325.91,5107.0,321.5508,321.7579,321.4029,321.4522,5107.0
2023-08-21 15:45:00,326.0,326.0,325.38,325.42,6925.0,321.541,321.541,320.9294,320.9689,6925.0
2023-08-21 15:50:00,325.31,325.47,325.14,325.16,7371.0,320.8604,321.0182,320.6927,320.7124,7371.0
2023-08-21 15:55:00,325.02,325.2,324.65,324.96,43781.0,320.5744,320.7519,320.2094,320.5152,43781.0
2023-08-22 09:30:00,326.24,326.24,324.79,324.79,6182.0,321.7777,321.7777,320.3475,320.3475,6182.0
2023-08-22 09:35:00,326.14,326.14,324.92,325.64,600.0,321.679,321.679,320.4757,321.1859,600.0
2023-08-22 09:40:00,325.64,325.87,325.64,325.87,300.0,321.1859,321.4127,321.1859,321.4127,300.0
2023-08-22 09:45:00,325.66,326.45,325.66,325.92,2435.0,321.2056,321.9848,321.2056,321.462,2435.0
2023-08-22 09:50:00,326.27,326.3,326.09,326.23,700.0,321.8073,321.8369,321.6297,321.7678,700.0
2023-08-22 09:55:00,326.23,326.35,326.15,326.16,1300.0,321.7678,321.8862,321.6889,321.6988,1300.0
2023-08-22 10:00:00,325.8,325.82,325.63,325.81,1587.0,321.3437,321.3634,321.176,321.3536,1587.0
2023-08-22 10:05:00,326.0,326.58,325.78,326.15,17128.0,321.541,322.113,321.324,321.6889,17128.0
2023-08-22 10:10:00,326.24,326.96,326.24,326.96,200.0,321.7777,322.4878,321.7777,322.4878,200.0
2023-08-22 10:15:00,326.66,326.91,326.66,326.86,1945.0,322.1919,322.4385,322.1919,322.3892,1945.0
2023-08-22 10:20:00,327.08,327.33,326.73,326.85,1100.0,322.6062,322.8528,322.261,322.3793,1100.0
2023-08-22 10:25:00,326.86,327.18,326.86,327.01,500.0,322.3892,322.7048,322.3892,322.5371,500.0
2023-08-22 10:30:00,326.86,326.97,326.17,326.18,2500.0,322.3892,322.4977,321.7086,321.7185,2500.0
2023-08-22 10:35:00,326.56,326.75,326.39,326.4,4810.0,322.0933,322.2807,321.9256,321.9355,4810.0
2023-08-22 10:40:00,326.38,326.55,326.31,326.44,4182.0,321.9158,322.0834,321.8467,321.9749,4182.0
2023-08-22 10:45:00,326.53,326.82,326.53,326.82,1000.0,322.0637,322.3497,322.0637,322.3497,1000.0
2023-08-22 10:50:00,326.82,326.82,326.82,326.82,0.0,322.3497,322.3497,322.3497,322.3497,0.0
2023-08-22 10:55:00,327.31,327.65,327.2,327.32,10113.0,322.833,323.1684,322.7245,322.8429,10113.0
2023-08-22 11:00:00,327.33,327.64,327.33,327.5,2000.0,322.8528,323.1585,322.8528,323.0204,2000.0
2023-08-22 11:05:00,327.49,327.49,327.33,327.33,300.0,323.0106,323.0106,322.8528,322.8528,300.0
2023-08-22 11:10:00,326.99,327.5,326.94,327.29,1800.0,322.5174,323.0204,322.4681,322.8133,1800.0
2023-08-22 11:15:00,327.37,327.72,327.37,327.68,500.0,322.8922,323.2374,322.8922,323.198,500.0
2023-08-22 11:20:00,327.99,327.99,327.82,327.91,610.0,323.5037,323.5037,323.3361,323.4248,610.0
2023-08-22 11:25:00,328.17,328.26,328.11,328.16,1222.0,323.6813,323.77,323.6221,323.6714,1222.0
2023-08-22 11:30:00,328.27,328.45,328.26,328.34,1290.0,323.7799,323.9574,323.77,323.8489,1290.0
2023-08-22 11:35:00,328.48,328.48,328.26,328.26,1020.0,323.987,323.987,323.77,323.77,1020.0
2023-08-22 11:40:00,328.23,328.51,328.08,328.16,1400.0,323.7405,324.0166,323.5925,323.6714,1400.0
2023-08-22 11:45:00,328.19,328.2,327.88,328.05,1109.0,323.701,323.7109,323.3952,323.5629,1109.0
2023-08-22 11:50:00,327.86,327.86,327.53,327.53,600.0,323.3755,323.3755,323.05,323.05,600.0
2023-08-22 11:55:00,327.45,327.73,327.45,327.5,1569.0,322.9711,323.2473,322.9711,323.0204,1569.0
2023-08-22 12:00:00,327.45,327.66,327.34,327.34,828.0,322.9711,323.1782,322.8626,322.8626,828.0
2023-08-22 12:05:00,327.24,327.82,327.24,327.71,733.0,322.764,323.3361,322.764,323.2276,733.0
2023-08-22 12:10:00,327.71,327.71,327.56,327.56,200.0,323.2276,323.2276,323.0796,323.0796,200.0
2023-08-22 12:15:00,327.49,327.54,327.49,327.54,200.0,323.0106,323.0599,323.0106,323.0599,200.0
2023-08-22 12:20:00,327.63,328.04,327.63,327.81,1350.0,323.1487,323.5531,323.1487,323.3262,1350.0
2023-08-22 12:25:00,327.97,328.12,327.72,327.94,2656.0,323.484,323.632,323.2374,323.4544,2656.0
2023-08-22 12:30:00,327.93,328.03,327.73,328.03,1276.0,323.4446,323.5432,323.2473,323.5432,1276.0
2023-08-22 12:35:00,328.1,328.51,328.09,328.51,900.0,323.6122,324.0166,323.6024,324.0166,900.0
2023-08-22 12:40:00,328.71,328.82,328.68,328.81,1628.0,324.2139,324.3224,324.1843,324.3125,1628.0
2023-08-22 12:45:00,328.76,329.05,328.75,328.98,1100.0,324.2632,324.5492,324.2533,324.4802,1100.0
2023-08-22 12:50:00,329.06,329.38,329.05,329.17,2594.0,324.5591,324.8747,324.5492,324.6676,2594.0
2023-08-22 12:55:00,329.19,329.48,329.03,329.03,700.0,324.6873,324.9734,324.5295,324.5295,700.0
2023-08-22 13:00:00,328.95,328.95,328.34,328.39,800.0,324.4506,324.4506,323.8489,323.8983,800.0
2023-08-22 13:05:00,328.39,328.53,328.16,328.53,800.0,323.8983,324.0363,323.6714,324.0363,800.0
2023-08-22 13:10:00,328.37,328.53,328.16,328.3,1639.0,323.8785,324.0363,323.6714,323.8095,1639.0
2023-08-22 13:15:00,328.11,328.19,328.0,328.16,1186.0,323.6221,323.701,323.5136,323.6714,1186.0
2023-08-22 13:20:00,328.19,328.42,328.19,328.42,200.0,323.701,323.9279,323.701,323.9279,200.0
2023-08-22 13:25:00,328.31,328.46,328.18,328.18,1242.0,323.8194,323.9673,323.6911,323.6911,1242.0
2023-08-22 13:30:00,328.06,328.25,327.84,328.25,2044.0,323.5728,323.7602,323.3558,323.7602,2044.0
2023-08-22 13:35:00,328.46,328.66,328.12,328.36,1700.0,323.9673,324.1646,323.632,323.8687,1700.0
2023-08-22 13:40:00,328.31,328.44,327.87,328.04,931.0,323.8194,323.9476,323.3854,323.5531,931.0
2023-08-22 13:45:00,328.0,328.0,327.79,327.96,400.0,323.5136,323.5136,323.3065,323.4741,400.0
2023-08-22 13:50:00,328.11,328.16,327.97,328.16,511.0,323.6221,323.6714,323.484,323.6714,511.0
2023-08-22 13:55:00,328.0,328.1,327.57,327.8,1515.0,323.5136,323.6122,323.0895,323.3163,1515.0
2023-08-22 14:00:00,327.56,327.71,327.47,327.69,1169.0,323.0796,323.2276,322.9908,323.2078,1169.0
2023-08-22 14:05:00,327.67,327.89,327.67,327.89,200.0,323.1881,323.4051,323.1881,323.4051,200.0
2023-08-22 14:10:00,327.96,327.96,327.44,327.5,1700.0,323.4741,323.4741,322.9613,323.0204,1700.0
2023-08-22 14:15:00,327.54,327.61,327.28,327.28,400.0,323.0599,323.1289,322.8034,322.8034,400.0
2023-08-22 14:20:00,327.43,327.71,327.43,327.7,806.0,322.9514,323.2276,322.9514,323.2177,806.0
2023-08-22 14:25:00,327.67,328.25,327.67,328.25,2983.0,323.1881,323.7602,323.1881,323.7602,2983.0
2023-08-22 14:30:00,328.25,328.51,328.25,328.47,2714.0,323.7602,324.0166,323.7602,323.9772,2714.0
2023-08-22 14:35:00,328.62,328.84,328.28,328.48,4742.0,324.1251,324.3421,323.7898,323.987,4742.0
2023-08-22 14:40:00,328.41,328.48,328.14,328.17,1541.0,323.918,323.987,323.6517,323.6813,1541.0
2023-08-22 14:45:00,328.09,328.29,327.99,328.16,901.0,323.6024,323.7996,323.5037,323.6714,901.0
2023-08-22 14:50:00,328.2,328.2,328.2,328.2,200.0,323.7109,323.7109,323.7109,323.7109,200.0
2023-08-22 14:55:00,328.1,328.35,328.08,328.3,1406.0,323.6122,323.8588,323.5925,323.8095,1406.0
2023-08-22 15:00:00,328.34,328.36,328.15,328.16,900.0,323.8489,323.8687,323.6615,323.6714,900.0
2023-08-22 15:05:00,328.19,328.41,328.07,328.08,1440.0,323.701,323.918,323.5826,323.5925,1440.0
2023-08-22 15:10:00,328.23,328.47,328.07,328.47,1918.0,323.7405,323.9772,323.5826,323.9772,1918.0
2023-08-22 15:15:00,328.59,328.61,328.23,328.24,2489.0,324.0955,324.1153,323.7405,323.7503,2489.0
2023-08-22 15:20:00,328.45,328.46,327.62,327.89,5059.0,323.9574,323.9673,323.1388,323.4051,5059.0
2023-08-22 15:25:00,327.92,328.18,327.69,327.79,1725.0,323.4347,323.6911,323.2078,323.3065,1725.0
2023-08-22 15:30:00,327.66,327.66,327.32,327.32,2600.0,323.1782,323.1782,322.8429,322.8429,2600.0
2023-08-22 15:35:00,327.2,327.25,326.96,327.11,2124.0,322.7245,322.7739,322.4878,322.6358,2124.0
2023-08-22 15:40:00,326.86,327.17,326.81,327.17,3220.0,322.3892,322.695,322.3399,322.695,3220.0
2023-08-22 15:45:00,327.11,327.16,326.82,326.86,4602.0,322.6358,322.6851,322.3497,322.3892,4602.0
2023-08-22 15:50:00,326.81,327.31,326.8,326.93,5639.0,322.3399,322.833,322.33,322.4582,5639.0
2023-08-22 15:55:00,326.9,327.26,326.9,327.0,18673.0,322.4286,322.7837,322.4286,322.5273,18673.0
2023-08-23 09:30:00,328.62,329.62,327.43,329.62,5563.0,324.1251,325.1114,322.9514,325.1114,5563.0
2023-08-23 09:35:00,330.0,330.7,329.67,330.5,5162.0,325.4862,326.1767,325.1608,325.9794,5162.0
2023-08-23 09:40:00,330.11,331.15,330.1,331.15,3200.0,325.5947,326.6205,325.5849,326.6205,3200.0
2023-08-23 09:45:00,330.88,331.63,330.79,331.21,5900.0,326.3542,327.0939,326.2654,326.6797,5900.0
2023-08-23 09:50:00,331.1,331.18,330.35,330.46,1774.0,326.5712,326.6501,325.8315,325.94,1774.0
2023-08-23 09:55:00,330.8,331.79,330.8,331.79,1712.0,326.2753,327.2518,326.2753,327.2518,1712.0
2023-08-23 10:00:00,331.28,332.3,331.06,332.09,4275.0,326.7487,327.7548,326.5317,327.5477,4275.0
2023-08-23 10:05:00,332.05,332.49,331.33,331.56,11173.0,327.5082,327.9422,326.7981,327.0249,11173.0
2023-08-23 10:10:00,331.54,331.68,331.23,331.68,2200.0,327.0052,327.1433,326.6994,327.1433,2200.0
2023-08-23 10:15:00,331.99,332.23,331.82,332.08,1900.0,327.449,327.6857,327.2813,327.5378,1900.0
2023-08-23 10:20:00,331.82,331.98,331.61,331.98,2100.0,327.2813,327.4392,327.0742,327.4392,2100.0
2023-08-23 10:25:00,332.13,332.6,332.02,332.6,1908.0,327.5871,328.0507,327.4786,328.0507,1908.0
2023-08-23 10:30:00,332.45,332.63,332.24,332.33,1909.0,327.9027,328.0803,327.6956,327.7844,1909.0
2023-08-23 10:35:00,332.01,332.09,331.91,332.02,1179.0,327.4687,327.5477,327.3701,327.4786,1179.0
2023-08-23 10:40:00,332.11,332.55,332.05,332.42,1600.0,327.5674,328.0014,327.5082,327.8731,1600.0
2023-08-23 10:45:00,332.81,333.43,332.8,333.39,3065.0,328.2578,328.8693,328.2479,328.8299,3065.0
2023-08-23 10:50:00,333.61,333.72,333.45,333.63,2430.0,329.0469,329.1554,328.8891,329.0666,2430.0
2023-08-23 10:55:00,333.46,333.68,333.16,333.41,2586.0,328.8989,329.1159,328.603,328.8496,2586.0
2023-08-23 11:00:00,333.29,333.29,332.71,332.71,909.0,328.7312,328.7312,328.1592,328.1592,909.0
2023-08-23 11:05:00,332.82,333.02,332.6,333.02,1301.0,328.2677,328.4649,328.0507,328.4649,1301.0
2023-08-23 11:10:00,333.23,333.26,333.0,333.06,1300.0,328.6721,328.7017,328.4452,328.5044,1300.0
2023-08-23 11:15:00,333.29,333.33,333.19,333.2,2000.0,328.7312,328.7707,328.6326,328.6425,2000.0
2023-08-23 11:20:00,333.45,334.03,333.38,333.81,2922.0,328.8891,329.4611,328.82,329.2441,2922.0
2023-08-23 11:25:00,333.97,333.97,333.97,333.97,100.0,329.4019,329.4019,329.4019,329.4019,100.0
2023-08-23 11:30:00,334.11,334.24,333.83,334.05,7316.0,329.54,329.6682,329.2639,329.4808,7316.0
2023-08-23 11:35:00,333.94,334.02,333.3,333.46,2615.0,329.3724,329.4513,328.7411,328.8989,2615.0
2023-08-23 11:40:00,333.11,333.63,333.1,333.63,1700.0,328.5537,329.0666,328.5438,329.0666,1700.0
2023-08-23 11:45:00,333.68,334.1,333.68,334.1,1040.0,329.1159,329.5302,329.1159,329.5302,1040.0
2023-08-23 11:50:00,333.88,334.16,333.87,334.04,2339.0,329.3132,329.5893,329.3033,329.471,2339.0
2023-08-23 11:55:00,333.98,334.16,333.97,334.11,400.0,329.4118,329.5893,329.4019,329.54,400.0
2023-08-23 12:00:00,333.95,333.95,333.62,333.72,1247.0,329.3822,329.3822,329.0567,329.1554,1247.0
2023-08-23 12:05:00,333.6,333.75,333.59,333.75,200.0,329.037,329.1849,329.0271,329.1849,200.0
2023-08-23 12:10:00,333.9,333.95,333.9,333.93,300.0,329.3329,329.3822,329.3329,329.3625,300.0
2023-08-23 12:15:00,333.89,334.04,333.71,333.71,800.0,329.323,329.471,329.1455,329.1455,800.0
2023-08-23 12:20:00,334.02,334.03,333.9,333.9,500.0,329.4513,329.4611,329.3329,329.3329,500.0
2023-08-23 12:25:00,333.9,333.9,333.78,333.78,200.0,329.3329,329.3329,329.2145,329.2145,200.0
2023-08-23 12:30:00,334.04,334.08,334.03,334.08,400.0,329.471,329.5104,329.4611,329.5104,400.0
2023-08-23 12:35:00,334.15,334.5,334.15,334.5,900.0,329.5795,329.9247,329.5795,329.9247,900.0
2023-08-23 12:40:00,334.6,334.74,334.44,334.74,615.0,330.0233,330.1614,329.8655,330.1614,615.0
2023-08-23 12:45:00,334.67,334.67,334.01,334.23,4397.0,330.0924,330.0924,329.4414,329.6584,4397.0
2023-08-23 12:50:00,334.19,334.2,334.02,334.15,1200.0,329.6189,329.6288,329.4513,329.5795,1200.0
2023-08-23 12:55:00,334.26,334.26,333.92,333.94,2702.0,329.688,329.688,329.3526,329.3724,2702.0
2023-08-23 13:00:00,334.04,334.05,333.73,333.73,6390.0,329.471,329.4808,329.1652,329.1652,6390.0
2023-08-23 13:05:00,334.02,334.57,334.02,334.56,1200.0,329.4513,329.9937,329.4513,329.9839,1200.0
2023-08-23 13:10:00,334.66,334.97,334.64,334.95,2236.0,330.0825,330.3883,330.0628,330.3685,2236.0
2023-08-23 13:15:00,334.98,335.14,334.98,335.14,500.0,330.3981,330.5559,330.3981,330.5559,500.0
2023-08-23 13:20:00,335.14,335.39,335.14,335.31,1624.0,330.5559,330.8025,330.5559,330.7236,1624.0
2023-08-23 13:25:00,335.42,335.88,335.42,335.88,2100.0,330.8321,331.2858,330.8321,331.2858,2100.0
2023-08-23 13:30:00,335.74,335.99,335.25,335.25,2400.0,331.1477,331.3943,330.6644,330.6644,2400.0
2023-08-23 13:35:00,335.14,335.32,335.14,335.27,600.0,330.5559,330.7335,330.5559,330.6842,600.0
2023-08-23 13:40:00,335.36,335.36,334.93,334.93,800.0,330.7729,330.7729,330.3488,330.3488,800.0
2023-08-23 13:45:00,335.26,335.29,335.26,335.28,400.0,330.6743,330.7039,330.6743,330.694,400.0
2023-08-23 13:50:00,335.4,335.4,335.17,335.34,900.0,330.8124,330.8124,330.5855,330.7532,900.0
2023-08-23 13:55:00,335.32,335.38,335.21,335.38,1552.0,330.7335,330.7927,330.625,330.7927,1552.0
2023-08-23 14:00:00,335.35,335.59,335.34,335.55,900.0,330.7631,330.9998,330.7532,330.9603,900.0
2023-08-23 14:05:00,335.41,335.42,335.14,335.14,1600.0,330.8222,330.8321,330.5559,330.5559,1600.0
2023-08-23 14:10:00,335.14,335.34,335.14,335.26,300.0,330.5559,330.7532,330.5559,330.6743,300.0
2023-08-23 14:15:00,335.12,335.12,334.91,334.92,1100.0,330.5362,330.5362,330.3291,330.3389,1100.0
2023-08-23 14:20:00,334.87,334.97,334.78,334.97,508.0,330.2896,330.3883,330.2009,330.3883,508.0
2023-08-23 14:25:00,335.03,335.05,334.85,334.85,801.0,330.4474,330.4672,330.2699,330.2699,801.0
2023-08-23 14:30:00,334.69,334.7,334.62,334.67,900.0,330.1121,330.122,330.043,330.0924,900.0
2023-08-23 14:35:00,334.55,334.55,334.51,334.51,410.0,329.974,329.974,329.9346,329.9346,410.0
2023-08-23 14:40:00,334.75,334.83,334.75,334.82,300.0,330.1713,330.2502,330.1713,330.2403,300.0
2023-08-23 14:45:00,334.81,335.02,334.76,335.02,400.0,330.2305,330.4376,330.1811,330.4376,400.0
2023-08-23 14:50:00,334.97,335.05,334.85,334.87,3342.0,330.3883,330.4672,330.2699,330.2896,3342.0
2023-08-23 14:55:00,334.96,335.1,334.95,335.02,1100.0,330.3784,330.5165,330.3685,330.4376,1100.0
2023-08-23 15:00:00,335.11,335.29,334.91,335.28,1853.0,330.5263,330.7039,330.3291,330.694,1853.0
2023-08-23 15:05:00,335.47,335.52,335.44,335.44,1104.0,330.8814,330.9307,330.8518,330.8518,1104.0
2023-08-23 15:10:00,335.37,335.46,335.03,335.03,1643.0,330.7828,330.8716,330.4474,330.4474,1643.0
2023-08-23 15:15:00,335.09,335.21,335.09,335.19,400.0,330.5066,330.625,330.5066,330.6053,400.0
2023-08-23 15:20:00,335.18,335.2,334.91,335.05,1539.0,330.5954,330.6151,330.3291,330.4672,1539.0
2023-08-23 15:25:00,335.06,335.31,334.9,335.17,1383.0,330.477,330.7236,330.3192,330.5855,1383.0
2023-08-23 15:30:00,335.07,335.07,334.84,334.84,1086.0,330.4869,330.4869,330.26,330.26,1086.0
2023-08-23 15:35:00,334.85,335.12,334.85,335.03,3090.0,330.2699,330.5362,330.2699,330.4474,3090.0
2023-08-23 15:40:00,335.09,335.13,334.84,334.85,2173.0,330.5066,330.5461,330.26,330.2699,2173.0
2023-08-23 15:45:00,334.77,334.82,334.55,334.66,2676.0,330.191,330.2403,329.974,330.0825,2676.0
2023-08-23 15:50:00,334.74,334.74,334.15,334.33,3600.0,330.1614,330.1614,329.5795,329.757,3600.0
2023-08-23 15:55:00,334.19,334.79,334.0,334.67,17782.0,329.6189,330.2107,329.4315,330.0924,17782.0
2023-08-24 09:30:00,335.49,335.49,334.04,335.47,5077.0,330.9011,330.9011,329.471,330.8814,5077.0
2023-08-24 09:35:00,335.53,335.82,335.53,335.82,200.0,330.9406,331.2266,330.9406,331.2266,200.0
2023-08-24 09:40:00,335.98,336.91,335.97,336.76,945.0,331.3844,332.3017,331.3746,332.1538,945.0
2023-08-24 09:45:00,336.72,337.38,336.71,337.16,2669.0,332.1143,332.7653,332.1045,332.5483,2669.0
2023-08-24 09:50:00,337.06,337.1,336.94,337.1,357.0,332.4497,332.4891,332.3313,332.4891,357.0
2023-08-24 09:55:00,337.52,338.3,337.52,338.25,1423.0,332.9034,333.6727,332.9034,333.6234,1423.0
2023-08-24 10:00:00,338.66,338.66,337.79,337.82,2108.0,334.0278,334.0278,333.1697,333.1993,2108.0
2023-08-24 10:05:00,337.98,337.98,336.88,337.19,1900.0,333.3571,333.3571,332.2721,332.5779,1900.0
2023-08-24 10:10:00,337.15,337.15,336.53,336.53,1815.0,332.5384,332.5384,331.9269,331.9269,1815.0
2023-08-24 10:15:00,336.55,336.76,336.32,336.74,2997.0,331.9467,332.1538,331.7198,332.1341,2997.0
2023-08-24 10:20:00,336.74,337.05,336.11,336.11,3851.0,332.1341,332.4398,331.5127,331.5127,3851.0
2023-08-24 10:25:00,336.48,336.7,336.48,336.63,700.0,331.8776,332.0946,331.8776,332.0256,700.0
2023-08-24 10:30:00,336.63,336.63,335.8,335.8,1382.0,332.0256,332.0256,331.2069,331.2069,1382.0
2023-08-24 10:35:00,336.04,336.76,336.04,336.76,646.0,331.4436,332.1538,331.4436,332.1538,646.0
2023-08-24 10:40:00,336.84,336.84,336.29,336.29,1400.0,332.2327,332.2327,331.6902,331.6902,1400.0
2023-08-24 10:45:00,336.04,336.23,336.01,336.23,602.0,331.4436,331.631,331.414,331.631,602.0
2023-08-24 10:50:00,336.24,336.53,336.13,336.31,1220.0,331.6409,331.9269,331.5324,331.7099,1220.0
2023-08-24 10:55:00,336.29,336.54,335.86,335.86,2257.0,331.6902,331.9368,331.2661,331.2661,2257.0
2023-08-24 11:00:00,335.79,336.02,335.59,335.75,7797.0,331.197,331.4239,330.9998,331.1576,7797.0
2023-08-24 11:05:00,336.04,336.05,335.25,335.25,6901.0,331.4436,331.4535,330.6644,330.6644,6901.0
2023-08-24 11:10:00,335.21,335.71,335.21,335.71,1300.0,330.625,331.1181,330.625,331.1181,1300.0
2023-08-24 11:15:00,335.33,335.38,335.18,335.25,1000.0,330.7433,330.7927,330.5954,330.6644,1000.0
2023-08-24 11:20:00,335.36,335.66,335.25,335.25,1433.0,330.7729,331.0688,330.6644,330.6644,1433.0
2023-08-24 11:25:00,335.37,335.37,334.56,335.0,1000.0,330.7828,330.7828,329.9839,330.4179,1000.0
2023-08-24 11:30:00,334.63,334.92,334.42,334.92,1759.0,330.0529,330.3389,329.8458,330.3389,1759.0
2023-08-24 11:35:00,334.81,334.82,334.53,334.72,2457.0,330.2305,330.2403,329.9543,330.1417,2457.0
2023-08-24 11:40:00,334.49,334.91,334.49,334.86,5859.0,329.9148,330.3291,329.9148,330.2798,5859.0
2023-08-24 11:45:00,334.67,334.85,334.37,334.6,2103.0,330.0924,330.2699,329.7965,330.0233,2103.0
2023-08-24 11:50:00,334.5,334.5,334.03,334.03,539.0,329.9247,329.9247,329.4611,329.4611,539.0
2023-08-24 11:55:00,334.27,334.27,334.0,334.17,1027.0,329.6978,329.6978,329.4315,329.5992,1027.0
2023-08-24 12:00:00,334.0,334.28,333.86,334.24,2547.0,329.4315,329.7077,329.2934,329.6682,2547.0
2023-08-24 12:05:00,334.4,334.47,334.29,334.47,625.0,329.8261,329.8951,329.7176,329.8951,625.0
2023-08-24 12:10:00,334.41,334.77,334.35,334.67,1210.0,329.8359,330.191,329.7767,330.0924,1210.0
2023-08-24 12:15:00,334.82,334.82,334.62,334.7,720.0,330.2403,330.2403,330.043,330.122,720.0
2023-08-24 12:20:00,334.68,334.83,334.67,334.83,339.0,330.1022,330.2502,330.0924,330.2502,339.0
2023-08-24 12:25:00,334.79,334.79,334.49,334.49,1317.0,330.2107,330.2107,329.9148,329.9148,1317.0
2023-08-24 12:30:00,334.34,334.54,334.33,334.53,5018.0,329.7669,329.9641,329.757,329.9543,5018.0
2023-08-24 12:35:00,334.54,334.72,334.54,334.62,635.0,329.9641,330.1417,329.9641,330.043,635.0
2023-08-24 12:40:00,334.96,335.14,334.81,335.14,1301.0,330.3784,330.5559,330.2305,330.5559,1301.0
2023-08-24 12:45:00,335.08,335.1,335.0,335.08,1416.0,330.4968,330.5165,330.4179,330.4968,1416.0
2023-08-24 12:50:00,335.04,335.23,335.03,335.16,3310.0,330.4573,330.6447,330.4474,330.5757,3310.0
2023-08-24 12:55:00,335.11,335.24,334.92,334.97,3300.0,330.5263,330.6546,330.3389,330.3883,3300.0
2023-08-24 13:00:00,334.97,334.98,334.59,334.59,2570.0,330.3883,330.3981,330.0135,330.0135,2570.0
2023-08-24 13:05:00,334.65,334.79,334.35,334.57,1278.0,330.0726,330.2107,329.7767,329.9937,1278.0
2023-08-24 13:10:00,334.52,334.69,334.09,334.25,882.0,329.9444,330.1121,329.5203,329.6781,882.0
2023-08-24 13:15:00,334.08,334.08,333.96,333.97,802.0,329.5104,329.5104,329.3921,329.4019,802.0
2023-08-24 13:20:00,333.87,333.87,333.68,333.68,300.0,329.3033,329.3033,329.1159,329.1159,300.0
2023-08-24 13:25:00,333.86,333.86,333.67,333.8,400.0,329.2934,329.2934,329.106,329.2343,400.0
2023-08-24 13:30:00,333.85,334.14,333.85,334.02,1000.0,329.2836,329.5696,329.2836,329.4513,1000.0
2023-08-24 13:35:00,333.58,333.58,333.53,333.55,700.0,329.0173,329.0173,328.968,328.9877,700.0
2023-08-24 13:40:00,333.62,333.7,333.62,333.7,300.0,329.0567,329.1356,329.0567,329.1356,300.0
2023-08-24 13:45:00,333.63,333.64,333.63,333.63,100.0,329.0666,329.0765,329.0666,329.0666,100.0
2023-08-24 13:50:00,333.73,333.73,333.51,333.62,565.0,329.1652,329.1652,328.9482,329.0567,565.0
2023-08-24 13:55:00,333.71,333.87,333.71,333.87,300.0,329.1455,329.3033,329.1455,329.3033,300.0
2023-08-24 14:00:00,334.02,334.18,333.93,333.93,1225.0,329.4513,329.6091,329.3625,329.3625,1225.0
2023-08-24 14:05:00,334.05,334.05,333.86,333.86,550.0,329.4808,329.4808,329.2934,329.2934,550.0
2023-08-24 14:10:00,333.95,334.19,333.95,333.99,600.0,329.3822,329.6189,329.3822,329.4217,600.0
2023-08-24 14:15:00,334.16,334.16,333.67,333.67,800.0,329.5893,329.5893,329.106,329.106,800.0
2023-08-24 14:20:00,333.68,333.88,333.68,333.81,1244.0,329.1159,329.3132,329.1159,329.2441,1244.0
2023-08-24 14:25:00,333.81,333.82,333.79,333.8,200.0,329.2441,329.254,329.2244,329.2343,200.0
2023-08-24 14:30:00,333.88,334.02,333.75,333.75,1200.0,329.3132,329.4513,329.1849,329.1849,1200.0
2023-08-24 14:35:00,333.64,333.64,333.2,333.27,500.0,329.0765,329.0765,328.6425,328.7115,500.0
2023-08-24 14:40:00,333.13,333.19,332.94,332.96,1400.0,328.5734,328.6326,328.386,328.4058,1400.0
2023-08-24 14:45:00,333.01,333.55,333.01,333.4,1100.0,328.4551,328.9877,328.4551,328.8397,1100.0
2023-08-24 14:50:00,333.46,333.77,333.45,333.77,802.0,328.8989,329.2047,328.8891,329.2047,802.0
2023-08-24 14:55:00,333.69,334.1,333.69,333.98,868.0,329.1258,329.5302,329.1258,329.4118,868.0
2023-08-24 15:00:00,333.88,333.88,333.67,333.7,902.0,329.3132,329.3132,329.106,329.1356,902.0
2023-08-24 15:05:00,333.67,333.71,333.63,333.71,600.0,329.106,329.1455,329.0666,329.1455,600.0
2023-08-24 15:10:00,333.64,333.92,333.63,333.88,1481.0,329.0765,329.3526,329.0666,329.3132,1481.0
2023-08-24 15:15:00,333.98,334.24,333.95,334.1,2806.0,329.4118,329.6682,329.3822,329.5302,2806.0
2023-08-24 15:20:00,334.17,334.29,333.65,333.77,3351.0,329.5992,329.7176,329.0863,329.2047,3351.0
2023-08-24 15:25:00,333.65,333.66,333.43,333.54,1100.0,329.0863,329.0962,328.8693,328.9778,1100.0
2023-08-24 15:30:00,333.62,333.64,333.22,333.44,2012.0,329.0567,329.0765,328.6622,328.8792,2012.0
2023-08-24 15:35:00,333.43,333.43,332.68,332.68,1400.0,328.8693,328.8693,328.1296,328.1296,1400.0
2023-08-24 15:40:00,332.63,332.63,331.94,331.94,3536.0,328.0803,328.0803,327.3997,327.3997,3536.0
2023-08-24 15:45:00,331.94,332.06,331.06,331.43,15468.0,327.3997,327.5181,326.5317,326.8967,15468.0
2023-08-24 15:50:00,331.51,332.22,331.51,331.88,9502.0,326.9756,327.6759,326.9756,327.3405,9502.0
2023-08-24 15:55:00,331.86,332.08,330.93,330.99,27994.0,327.3208,327.5378,326.4035,326.4627,27994.0
2023-08-25 09:30:00,333.29,334.2,332.26,333.2,7732.0,328.7312,329.6288,327.7153,328.6425,7732.0
2023-08-25 09:35:00,335.19,335.66,334.68,334.8,2300.0,330.6053,331.0688,330.1022,330.2206,2300.0
2023-08-25 09:40:00,334.58,334.74,334.2,334.65,2948.0,330.0036,330.1614,329.6288,330.0726,2948.0
2023-08-25 09:45:00,334.65,334.79,333.24,333.24,2196.0,330.0726,330.2107,328.6819,328.6819,2196.0
2023-08-25 09:50:00,333.54,333.54,332.82,332.82,618.0,328.9778,328.9778,328.2677,328.2677,618.0
2023-08-25 09:55:00,333.17,333.96,333.11,333.96,1403.0,328.6129,329.3921,328.5537,329.3921,1403.0
2023-08-25 10:00:00,333.93,334.28,332.9,333.68,7300.0,329.3625,329.7077,328.3466,329.1159,7300.0
2023-08-25 10:05:00,333.85,334.03,332.81,333.01,3180.0,329.2836,329.4611,328.2578,328.4551,3180.0
2023-08-25 10:10:00,333.41,334.74,333.37,334.74,1326.0,328.8496,330.1614,328.8101,330.1614,1326.0
2023-08-25 10:15:00,335.1,335.58,334.02,334.05,2825.0,330.5165,330.9899,329.4513,329.4808,2825.0
2023-08-25 10:20:00,334.13,334.13,333.28,333.28,1832.0,329.5598,329.5598,328.7214,328.7214,1832.0
2023-08-25 10:25:00,332.78,332.98,332.25,332.86,1300.0,328.2282,328.4255,327.7055,328.3071,1300.0
2023-08-25 10:30:00,332.52,332.7,332.25,332.35,800.0,327.9718,328.1493,327.7055,327.8041,800.0
2023-08-25 10:35:00,332.4,332.48,332.0,332.42,1101.0,327.8534,327.9323,327.4589,327.8731,1101.0
2023-08-25 10:40:00,332.42,332.42,331.72,331.82,1119.0,327.8731,327.8731,327.1827,327.2813,1119.0
2023-08-25 10:45:00,331.43,331.43,331.1,331.1,3301.0,326.8967,326.8967,326.5712,326.5712,3301.0
2023-08-25 10:50:00,331.28,331.96,331.28,331.7,6518.0,326.7487,327.4194,326.7487,327.163,6518.0
2023-08-25 10:55:00,331.9,332.0,331.89,331.99,700.0,327.3603,327.4589,327.3504,327.449,700.0
2023-08-25 11:00:00,332.15,332.17,331.41,331.8,2906.0,327.6068,327.6266,326.877,327.2616,2906.0
2023-08-25 11:05:00,332.2,333.12,332.14,333.12,805.0,327.6562,328.5636,327.597,328.5636,805.0
2023-08-25 11:10:00,333.12,333.31,333.01,333.24,3245.0,328.5636,328.751,328.4551,328.6819,3245.0
2023-08-25 11:15:00,333.23,333.23,332.27,332.29,1100.0,328.6721,328.6721,327.7252,327.7449,1100.0
2023-08-25 11:20:00,332.15,332.39,331.96,332.39,651.0,327.6068,327.8436,327.4194,327.8436,651.0
2023-08-25 11:25:00,332.41,333.07,332.41,333.07,921.0,327.8633,328.5143,327.8633,328.5143,921.0
2023-08-25 11:30:00,333.07,333.09,332.8,332.86,1300.0,328.5143,328.534,328.2479,328.3071,1300.0
2023-08-25 11:35:00,333.11,333.96,333.11,333.96,1801.0,328.5537,329.3921,328.5537,329.3921,1801.0
2023-08-25 11:40:00,334.03,334.03,333.19,333.22,3022.0,329.4611,329.4611,328.6326,328.6622,3022.0
2023-08-25 11:45:00,333.19,333.19,332.7,332.86,1362.0,328.6326,328.6326,328.1493,328.3071,1362.0
2023-08-25 11:50:00,333.08,333.25,332.71,332.71,1734.0,328.5241,328.6918,328.1592,328.1592,1734.0
2023-08-25 11:55:00,332.89,332.89,331.87,332.06,1346.0,328.3367,328.3367,327.3307,327.5181,1346.0
2023-08-25 12:00:00,332.08,332.5,332.08,332.45,2700.0,327.5378,327.952,327.5378,327.9027,2700.0
2023-08-25 12:05:00,332.38,332.69,332.32,332.52,1300.0,327.8337,328.1394,327.7745,327.9718,1300.0
2023-08-25 12:10:00,332.66,332.68,332.49,332.49,1220.0,328.1099,328.1296,327.9422,327.9422,1220.0
2023-08-25 12:15:00,332.81,332.91,332.61,332.9,2852.0,328.2578,328.3564,328.0605,328.3466,2852.0
2023-08-25 12:20:00,333.11,333.95,333.11,333.88,721.0,328.5537,329.3822,328.5537,329.3132,721.0
2023-08-25 12:25:00,333.94,334.27,333.89,334.27,2118.0,329.3724,329.6978,329.323,329.6978,2118.0
2023-08-25 12:30:00,334.18,334.27,333.92,333.99,1900.0,329.6091,329.6978,329.3526,329.4217,1900.0
2023-08-25 12:35:00,333.87,334.2,333.87,334.2,804.0,329.3033,329.6288,329.3033,329.6288,804.0
2023-08-25 12:40:00,333.97,333.97,333.95,333.95,200.0,329.4019,329.4019,329.3822,329.3822,200.0
2023-08-25 12:45:00,333.71,334.04,333.67,334.04,1337.0,329.1455,329.471,329.106,329.471,1337.0
2023-08-25 12:50:00,333.92,333.92,333.47,333.67,703.0,329.3526,329.3526,328.9088,329.106,703.0
2023-08-25 12:55:00,333.74,333.88,333.44,333.84,1348.0,329.1751,329.3132,328.8792,329.2737,1348.0
2023-08-25 13:00:00,333.96,334.15,333.95,334.03,1140.0,329.3921,329.5795,329.3822,329.4611,1140.0
2023-08-25 13:05:00,334.09,334.09,333.72,333.73,1077.0,329.5203,329.5203,329.1554,329.1652,1077.0
2023-08-25 13:10:00,333.41,333.77,333.4,333.76,400.0,328.8496,329.2047,328.8397,329.1948,400.0
2023-08-25 13:15:00,333.94,333.94,333.73,333.8,700.0,329.3724,329.3724,329.1652,329.2343,700.0
2023-08-25 13:20:00,333.31,333.37,332.85,333.29,1060.0,328.751,328.8101,328.2973,328.7312,1060.0
2023-08-25 13:25:00,333.29,333.33,332.91,333.22,927.0,328.7312,328.7707,328.3564,328.6622,927.0
2023-08-25 13:30:00,333.13,333.13,332.96,333.0,500.0,328.5734,328.5734,328.4058,328.4452,500.0
2023-08-25 13:35:00,332.95,333.18,332.95,333.13,700.0,328.3959,328.6227,328.3959,328.5734,700.0
2023-08-25 13:40:00,333.13,333.25,333.12,333.25,578.0,328.5734,328.6918,328.5636,328.6918,578.0
2023-08-25 13:45:00,333.07,333.07,332.92,332.99,300.0,328.5143,328.5143,328.3663,328.4353,300.0
2023-08-25 13:50:00,333.04,333.2,332.98,333.0,2646.0,328.4847,328.6425,328.4255,328.4452,2646.0
2023-08-25 13:55:00,333.05,333.28,332.97,333.27,2100.0,328.4945,328.7214,328.4156,328.7115,2100.0
2023-08-25 14:00:00,333.3,333.3,333.26,333.26,200.0,328.7411,328.7411,328.7017,328.7017,200.0
2023-08-25 14:05:00,333.3,333.33,333.24,333.24,500.0,328.7411,328.7707,328.6819,328.6819,500.0
2023-08-25 14:10:00,333.49,333.6,333.48,333.6,400.0,328.9285,329.037,328.9186,329.037,400.0
2023-08-25 14:15:00,333.75,333.83,333.31,333.83,1755.0,329.1849,329.2639,328.751,329.2639,1755.0
2023-08-25 14:20:00,334.15,334.15,334.0,334.08,600.0,329.5795,329.5795,329.4315,329.5104,600.0
2023-08-25 14:25:00,334.16,334.43,334.15,334.43,500.0,329.5893,329.8556,329.5795,329.8556,500.0
2023-08-25 14:30:00,334.43,334.58,334.2,334.55,3017.0,329.8556,330.0036,329.6288,329.974,3017.0
2023-08-25 14:35:00,334.6,334.6,334.37,334.4,614.0,330.0233,330.0233,329.7965,329.8261,614.0
2023-08-25 14:40:00,334.43,334.58,334.22,334.31,1141.0,329.8556,330.0036,329.6485,329.7373,1141.0
2023-08-25 14:45:00,334.11,334.32,334.11,334.32,300.0,329.54,329.7472,329.54,329.7472,300.0
2023-08-25 14:50:00,334.42,334.54,334.32,334.54,1000.0,329.8458,329.9641,329.7472,329.9641,1000.0
2023-08-25 14:55:00,334.54,334.69,334.54,334.69,1104.0,329.9641,330.1121,329.9641,330.1121,1104.0
2023-08-25 15:00:00,334.8,335.19,334.54,334.63,1100.0,330.2206,330.6053,329.9641,330.0529,1100.0
2023-08-25 15:05:00,334.66,334.7,334.34,334.35,800.0,330.0825,330.122,329.7669,329.7767,800.0
2023-08-25 15:10:00,334.21,334.21,334.08,334.08,320.0,329.6387,329.6387,329.5104,329.5104,320.0
2023-08-25 15:15:00,334.36,334.46,334.18,334.19,1508.0,329.7866,329.8852,329.6091,329.6189,1508.0
2023-08-25 15:20:00,334.44,334.51,334.44,334.51,715.0,329.8655,329.9346,329.8655,329.9346,715.0
2023-08-25 15:25:00,334.74,334.77,334.57,334.57,1799.0,330.1614,330.191,329.9937,329.9937,1799.0
2023-08-25 15:30:00,334.52,334.62,334.45,334.47,2600.0,329.9444,330.043,329.8754,329.8951,2600.0
2023-08-25 15:35:00,334.42,334.47,334.2,334.43,2390.0,329.8458,329.8951,329.6288,329.8556,2390.0
2023-08-25 15:40:00,334.36,334.43,334.29,334.41,814.0,329.7866,329.8556,329.7176,329.8359,814.0
2023-08-25 15:45:00,334.35,334.64,334.35,334.48,2244.0,329.7767,330.0628,329.7767,329.905,2244.0
2023-08-25 15:50:00,334.34,334.57,334.05,334.44,5693.0,329.7669,329.9937,329.4808,329.8655,5693.0
2023-08-25 15:55:00,334.44,334.8,334.13,334.42,44923.0,329.8655,330.2206,329.5598,329.8458,44923.0
2023-08-28 09:30:00,334.43,336.55,334.43,336.29,5856.0,329.8556,331.9467,329.8556,331.6902,5856.0
2023-08-28 09:35:00,336.34,336.85,336.09,336.61,1320.0,331.7395,332.2425,331.4929,332.0058,1320.0
2023-08-28 09:40:00,336.37,336.42,335.74,336.4,2199.0,331.7691,331.8184,331.1477,331.7987,2199.0
2023-08-28 09:45:00,336.47,336.61,336.39,336.39,898.0,331.8677,332.0058,331.7888,331.7888,898.0
2023-08-28 09:50:00,336.53,336.63,336.17,336.63,433.0,331.9269,332.0256,331.5718,332.0256,433.0
2023-08-28 09:55:00,336.69,336.83,336.69,336.82,329.0,332.0847,332.2228,332.0847,332.213,329.0
2023-08-28 10:00:00,337.08,337.08,336.63,336.63,700.0,332.4694,332.4694,332.0256,332.0256,700.0
2023-08-28 10:05:00,336.72,336.86,336.67,336.67,600.0,332.1143,332.2524,332.065,332.065,600.0
2023-08-28 10:10:00,337.06,337.29,336.9,337.0,1607.0,332.4497,332.6765,332.2919,332.3905,1607.0
2023-08-28 10:15:00,337.31,337.31,337.31,337.31,100.0,332.6963,332.6963,332.6963,332.6963,100.0
2023-08-28 10:20:00,336.91,337.38,336.88,337.38,1647.0,332.3017,332.7653,332.2721,332.7653,1647.0
2023-08-28 10:25:00,337.31,337.31,337.15,337.15,448.0,332.6963,332.6963,332.5384,332.5384,448.0
2023-08-28 10:30:00,337.5,337.5,337.28,337.36,736.0,332.8837,332.8837,332.6667,332.7456,736.0
2023-08-28 10:35:00,337.36,337.36,337.24,337.24,709.0,332.7456,332.7456,332.6272,332.6272,709.0
2023-08-28 10:40:00,337.15,337.15,336.66,336.66,200.0,332.5384,332.5384,332.0551,332.0551,200.0
2023-08-28 10:45:00,336.82,336.88,336.68,336.68,690.0,332.213,332.2721,332.0749,332.0749,690.0
2023-08-28 10:50:00,336.51,336.7,336.2,336.2,1049.0,331.9072,332.0946,331.6014,331.6014,1049.0
2023-08-28 10:55:00,336.23,336.79,336.23,336.63,500.0,331.631,332.1834,331.631,332.0256,500.0
2023-08-28 11:00:00,337.0,337.0,336.45,336.46,502.0,332.3905,332.3905,331.848,331.8579,502.0
2023-08-28 11:05:00,336.41,336.41,335.78,335.94,682.0,331.8086,331.8086,331.1872,331.345,682.0
2023-08-28 11:10:00,335.84,336.25,335.83,336.25,502.0,331.2464,331.6508,331.2365,331.6508,502.0
2023-08-28 11:15:00,336.25,336.25,336.05,336.05,400.0,331.6508,331.6508,331.4535,331.4535,400.0
2023-08-28 11:20:00,336.17,336.23,336.11,336.23,602.0,331.5718,331.631,331.5127,331.631,602.0
2023-08-28 11:25:00,336.1,336.37,335.96,336.15,1300.0,331.5028,331.7691,331.3647,331.5521,1300.0
2023-08-28 11:30:00,336.41,336.44,336.33,336.33,320.0,331.8086,331.8382,331.7297,331.7297,320.0
2023-08-28 11:35:00,336.35,336.56,336.35,336.56,1005.0,331.7494,331.9565,331.7494,331.9565,1005.0
2023-08-28 11:40:00,336.44,336.44,335.92,336.18,800.0,331.8382,331.8382,331.3253,331.5817,800.0
2023-08-28 11:45:00,336.28,336.36,336.28,336.35,400.0,331.6803,331.7592,331.6803,331.7494,400.0
2023-08-28 11:50:00,336.09,336.09,336.09,336.09,200.0,331.4929,331.4929,331.4929,331.4929,200.0
2023-08-28 11:55:00,336.09,336.09,336.09,336.09,0.0,331.4929,331.4929,331.4929,331.4929,0.0
2023-08-28 12:00:00,336.34,336.34,336.14,336.26,900.0,331.7395,331.7395,331.5423,331.6606,900.0
2023-08-28 12:05:00,336.1,336.22,336.07,336.21,1284.0,331.5028,331.6212,331.4732,331.6113,1284.0
2023-08-28 12:10:00,336.32,336.32,336.32,336.32,100.0,331.7198,331.7198,331.7198,331.7198,100.0
2023-08-28 12:15:00,336.37,336.37,336.16,336.16,700.0,331.7691,331.7691,331.562,331.562,700.0
2023-08-28 12:20:00,336.21,336.21,336.01,336.15,821.0,331.6113,331.6113,331.414,331.5521,821.0
2023-08-28 12:25:00,336.12,336.27,336.12,336.27,323.0,331.5225,331.6705,331.5225,331.6705,323.0
2023-08-28 12:30:00,336.26,336.26,336.09,336.1,600.0,331.6606,331.6606,331.4929,331.5028,600.0
2023-08-28 12:35:00,336.28,336.4,336.27,336.31,800.0,331.6803,331.7987,331.6705,331.7099,800.0
2023-08-28 12:40:00,336.35,336.46,336.33,336.33,525.0,331.7494,331.8579,331.7297,331.7297,525.0
2023-08-28 12:45:00,336.27,336.27,336.21,336.22,208.0,331.6705,331.6705,331.6113,331.6212,208.0
2023-08-28 12:50:00,336.4,336.4,336.33,336.34,329.0,331.7987,331.7987,331.7297,331.7395,329.0
2023-08-28 12:55:00,336.88,337.0,336.82,336.98,825.0,332.2721,332.3905,332.213,332.3708,825.0
2023-08-28 13:00:00,337.0,337.01,337.0,337.01,366.0,332.3905,332.4004,332.3905,332.4004,366.0
2023-08-28 13:05:00,337.37,337.47,337.26,337.26,1317.0,332.7554,332.8541,332.6469,332.6469,1317.0
2023-08-28 13:10:00,337.11,337.14,337.11,337.13,200.0,332.499,332.5286,332.499,332.5187,200.0
2023-08-28 13:15:00,337.15,337.15,336.96,337.08,620.0,332.5384,332.5384,332.351,332.4694,620.0
2023-08-28 13:20:00,337.13,337.13,336.86,336.86,200.0,332.5187,332.5187,332.2524,332.2524,200.0
2023-08-28 13:25:00,337.03,337.04,337.02,337.04,536.0,332.4201,332.4299,332.4102,332.4299,536.0
2023-08-28 13:30:00,337.16,337.33,337.16,337.19,1228.0,332.5483,332.716,332.5483,332.5779,1228.0
2023-08-28 13:35:00,337.18,337.18,336.82,336.84,3300.0,332.568,332.568,332.213,332.2327,3300.0
2023-08-28 13:40:00,336.77,336.91,336.51,336.56,1500.0,332.1636,332.3017,331.9072,331.9565,1500.0
2023-08-28 13:45:00,336.37,336.46,335.9,335.93,2100.0,331.7691,331.8579,331.3055,331.3351,2100.0
2023-08-28 13:50:00,335.68,335.81,335.0,335.08,2500.0,331.0886,331.2168,330.4179,330.4968,2500.0
2023-08-28 13:55:00,334.96,334.96,334.62,334.74,1500.0,330.3784,330.3784,330.043,330.1614,1500.0
2023-08-28 14:00:00,334.79,334.86,334.57,334.61,3100.0,330.2107,330.2798,329.9937,330.0332,3100.0
2023-08-28 14:05:00,334.49,334.92,334.49,334.92,1232.0,329.9148,330.3389,329.9148,330.3389,1232.0
2023-08-28 14:10:00,334.84,334.84,334.84,334.84,100.0,330.26,330.26,330.26,330.26,100.0
2023-08-28 14:15:00,334.81,334.92,334.65,334.91,600.0,330.2305,330.3389,330.0726,330.3291,600.0
2023-08-28 14:20:00,334.91,334.91,334.76,334.76,300.0,330.3291,330.3291,330.1811,330.1811,300.0
2023-08-28 14:25:00,335.02,335.02,334.65,334.79,2006.0,330.4376,330.4376,330.0726,330.2107,2006.0
2023-08-28 14:30:00,334.75,334.93,334.73,334.79,1104.0,330.1713,330.3488,330.1515,330.2107,1104.0
2023-08-28 14:35:00,334.75,335.08,334.6,334.61,1700.0,330.1713,330.4968,330.0233,330.0332,1700.0
2023-08-28 14:40:00,334.61,334.65,334.57,334.65,1123.0,330.0332,330.0726,329.9937,330.0726,1123.0
2023-08-28 14:45:00,334.57,334.83,334.57,334.61,3627.0,329.9937,330.2502,329.9937,330.0332,3627.0
2023-08-28 14:50:00,334.58,334.94,334.33,334.9,6632.0,330.0036,330.3587,329.757,330.3192,6632.0
2023-08-28 14:55:00,334.89,334.91,334.89,334.9,490.0,330.3094,330.3291,330.3094,330.3192,490.0
2023-08-28 15:00:00,334.85,335.37,334.74,335.34,1450.0,330.2699,330.7828,330.1614,330.7532,1450.0
2023-08-28 15:05:00,335.41,336.0,335.4,336.0,900.0,330.8222,331.4042,330.8124,331.4042,900.0
2023-08-28 15:10:00,335.65,335.65,335.04,335.18,2450.0,331.059,331.059,330.4573,330.5954,2450.0
2023-08-28 15:15:00,335.29,335.54,335.2,335.21,2207.0,330.7039,330.9505,330.6151,330.625,2207.0
2023-08-28 15:20:00,335.11,335.21,334.48,334.53,3000.0,330.5263,330.625,329.905,329.9543,3000.0
2023-08-28 15:25:00,334.69,334.94,334.56,334.94,3035.0,330.1121,330.3587,329.9839,330.3587,3035.0
2023-08-28 15:30:00,334.77,334.87,334.66,334.87,2402.0,330.191,330.2896,330.0825,330.2896,2402.0
2023-08-28 15:35:00,334.96,335.06,334.62,334.71,3084.0,330.3784,330.477,330.043,330.1318,3084.0
2023-08-28 15:40:00,334.6,334.81,334.6,334.63,3167.0,330.0233,330.2305,330.0233,330.0529,3167.0
2023-08-28 15:45:00,334.73,335.5,334.71,334.81,7449.0,330.1515,330.911,330.1318,330.2305,7449.0
2023-08-28 15:50:00,334.63,334.76,334.3,334.74,18784.0,330.0529,330.1811,329.7274,330.1614,18784.0
2023-08-28 15:55:00,334.62,335.04,334.53,334.71,32082.0,330.043,330.4573,329.9543,330.1318,32082.0
2023-08-29 09:30:00,334.07,334.86,334.07,334.55,4564.0,329.5006,330.2798,329.5006,329.974,4564.0
2023-08-29 09:35:00,334.55,334.55,334.55,334.55,0.0,329.974,329.974,329.974,329.974,0.0
2023-08-29 09:40:00,334.56,334.88,334.56,334.88,200.0,329.9839,330.2995,329.9839,330.2995,200.0
2023-08-29 09:45:00,334.63,335.12,334.63,334.75,1600.0,330.0529,330.5362,330.0529,330.1713,1600.0
2023-08-29 09:50:00,334.94,334.94,334.53,334.56,1919.0,330.3587,330.3587,329.9543,329.9839,1919.0
2023-08-29 09:55:00,334.53,334.53,334.01,334.13,1739.0,329.9543,329.9543,329.4414,329.5598,1739.0
2023-08-29 10:00:00,334.83,335.06,334.54,335.06,3659.0,330.2502,330.477,329.9641,330.477,3659.0
2023-08-29 10:05:00,334.88,335.31,334.88,335.29,2210.0,330.2995,330.7236,330.2995,330.7039,2210.0
2023-08-29 10:10:00,334.97,335.17,334.76,335.16,2297.0,330.3883,330.5855,330.1811,330.5757,2297.0
2023-08-29 10:15:00,335.27,335.69,335.21,335.69,3512.0,330.6842,331.0984,330.625,331.0984,3512.0
2023-08-29 10:20:00,335.78,336.41,335.74,336.27,2202.0,331.1872,331.8086,331.1477,331.6705,2202.0
2023-08-29 10:25:00,336.25,336.25,336.1,336.23,2128.0,331.6508,331.6508,331.5028,331.631,2128.0
2023-08-29 10:30:00,336.4,336.78,336.4,336.74,1106.0,331.7987,332.1735,331.7987,332.1341,1106.0
2023-08-29 10:35:00,336.53,336.53,335.96,335.96,2642.0,331.9269,331.9269,331.3647,331.3647,2642.0
2023-08-29 10:40:00,336.11,336.12,335.64,335.85,1504.0,331.5127,331.5225,331.0491,331.2562,1504.0
2023-08-29 10:45:00,335.98,336.17,335.58,336.17,2249.0,331.3844,331.5718,330.9899,331.5718,2249.0
2023-08-29 10:50:00,336.32,336.46,336.09,336.09,827.0,331.7198,331.8579,331.4929,331.4929,827.0
2023-08-29 10:55:00,336.11,336.11,335.84,335.86,2446.0,331.5127,331.5127,331.2464,331.2661,2446.0
2023-08-29 11:00:00,335.99,336.08,335.82,335.82,3495.0,331.3943,331.4831,331.2266,331.2266,3495.0
2023-08-29 11:05:00,336.11,336.38,336.0,336.16,1899.0,331.5127,331.779,331.4042,331.562,1899.0
2023-08-29 11:10:00,336.25,336.51,336.25,336.33,1877.0,331.6508,331.9072,331.6508,331.7297,1877.0
2023-08-29 11:15:00,336.51,336.51,336.11,336.12,1600.0,331.9072,331.9072,331.5127,331.5225,1600.0
2023-08-29 11:20:00,336.16,336.36,336.09,336.35,2650.0,331.562,331.7592,331.4929,331.7494,2650.0
2023-08-29 11:25:00,336.24,336.38,335.94,336.12,4148.0,331.6409,331.779,331.345,331.5225,4148.0
2023-08-29 11:30:00,336.28,336.57,336.22,336.56,2507.0,331.6803,331.9664,331.6212,331.9565,2507.0
2023-08-29 11:35:00,336.59,336.88,336.59,336.88,3398.0,331.9861,332.2721,331.9861,332.2721,3398.0
2023-08-29 11:40:00,336.82,336.88,336.64,336.74,1100.0,332.213,332.2721,332.0354,332.1341,1100.0
2023-08-29 11:45:00,336.46,336.46,336.24,336.41,1300.0,331.8579,331.8579,331.6409,331.8086,1300.0
2023-08-29 11:50:00,336.41,336.71,336.34,336.71,2620.0,331.8086,332.1045,331.7395,332.1045,2620.0
2023-08-29 11:55:00,336.63,336.73,336.4,336.4,600.0,332.0256,332.1242,331.7987,331.7987,600.0
2023-08-29 12:00:00,336.39,336.7,336.39,336.7,730.0,331.7888,332.0946,331.7888,332.0946,730.0
2023-08-29 12:05:00,336.6,337.0,336.6,337.0,1100.0,331.996,332.3905,331.996,332.3905,1100.0
2023-08-29 12:10:00,337.26,337.26,337.14,337.23,800.0,332.6469,332.6469,332.5286,332.6173,800.0
2023-08-29 12:15:00,337.23,337.62,337.23,337.62,700.0,332.6173,333.002,332.6173,333.002,700.0
2023-08-29 12:20:00,337.62,337.62,337.62,337.62,0.0,333.002,333.002,333.002,333.002,0.0
2023-08-29 12:25:00,337.71,337.95,337.6,337.95,1405.0,333.0908,333.3275,332.9823,333.3275,1405.0
2023-08-29 12:30:00,337.95,338.16,337.82,338.16,1400.0,333.3275,333.5346,333.1993,333.5346,1400.0
2023-08-29 12:35:00,338.16,338.16,337.78,337.78,500.0,333.5346,333.5346,333.1598,333.1598,500.0
2023-08-29 12:40:00,337.74,337.84,337.54,337.62,804.0,333.1204,333.219,332.9231,333.002,804.0
2023-08-29 12:45:00,337.4,337.4,337.39,337.4,100.0,332.785,332.785,332.7752,332.785,100.0
2023-08-29 12:50:00,337.15,337.37,337.06,337.06,1001.0,332.5384,332.7554,332.4497,332.4497,1001.0
2023-08-29 12:55:00,337.6,337.88,337.52,337.88,500.0,332.9823,333.2585,332.9034,333.2585,500.0
2023-08-29 13:00:00,337.77,338.23,337.72,338.23,860.0,333.15,333.6037,333.1006,333.6037,860.0
2023-08-29 13:05:00,338.23,338.23,338.23,338.23,0.0,333.6037,333.6037,333.6037,333.6037,0.0
2023-08-29 13:10:00,338.23,338.26,338.04,338.24,1100.0,333.6037,333.6333,333.4163,333.6135,1100.0
2023-08-29 13:15:00,338.11,338.19,337.98,337.98,400.0,333.4853,333.5642,333.3571,333.3571,400.0
2023-08-29 13:20:00,338.24,338.24,338.24,338.24,100.0,333.6135,333.6135,333.6135,333.6135,100.0
2023-08-29 13:25:00,338.14,338.22,338.07,338.07,723.0,333.5149,333.5938,333.4459,333.4459,723.0
2023-08-29 13:30:00,338.1,338.34,338.0,338.2,3506.0,333.4754,333.7122,333.3768,333.5741,3506.0
2023-08-29 13:35:00,338.22,338.43,338.22,338.24,800.0,333.5938,333.8009,333.5938,333.6135,800.0
2023-08-29 13:40:00,338.38,338.38,337.93,338.13,800.0,333.7516,333.7516,333.3078,333.505,800.0
2023-08-29 13:45:00,338.08,338.13,338.08,338.13,200.0,333.4557,333.505,333.4557,333.505,200.0
2023-08-29 13:50:00,338.11,338.33,338.11,338.14,2243.0,333.4853,333.7023,333.4853,333.5149,2243.0
2023-08-29 13:55:00,337.95,337.95,337.64,337.64,500.0,333.3275,333.3275,333.0217,333.0217,500.0
2023-08-29 14:00:00,337.88,337.88,337.83,337.88,544.0,333.2585,333.2585,333.2091,333.2585,544.0
2023-08-29 14:05:00,337.63,337.93,337.63,337.93,473.0,333.0119,333.3078,333.0119,333.3078,473.0
2023-08-29 14:10:00,337.79,337.88,337.71,337.71,1000.0,333.1697,333.2585,333.0908,333.0908,1000.0
2023-08-29 14:15:00,337.63,337.75,337.59,337.59,700.0,333.0119,333.1302,332.9724,332.9724,700.0
2023-08-29 14:20:00,337.77,338.03,337.68,337.68,2400.0,333.15,333.4064,333.0612,333.0612,2400.0
2023-08-29 14:25:00,337.35,337.45,337.29,337.45,600.0,332.7357,332.8343,332.6765,332.8343,600.0
2023-08-29 14:30:00,337.5,337.63,337.31,337.43,1761.0,332.8837,333.0119,332.6963,332.8146,1761.0
2023-08-29 14:35:00,337.68,337.75,337.55,337.55,1964.0,333.0612,333.1302,332.933,332.933,1964.0
2023-08-29 14:40:00,337.58,337.74,337.56,337.61,2618.0,332.9626,333.1204,332.9428,332.9922,2618.0
2023-08-29 14:45:00,337.48,337.53,337.16,337.22,1610.0,332.8639,332.9132,332.5483,332.6075,1610.0
2023-08-29 14:50:00,337.22,337.4,336.96,337.15,1200.0,332.6075,332.785,332.351,332.5384,1200.0
2023-08-29 14:55:00,336.86,337.07,336.81,337.0,1711.0,332.2524,332.4595,332.2031,332.3905,1711.0
2023-08-29 15:00:00,337.11,337.25,336.72,337.25,1600.0,332.499,332.6371,332.1143,332.6371,1600.0
2023-08-29 15:05:00,337.04,337.04,336.96,336.99,1000.0,332.4299,332.4299,332.351,332.3806,1000.0
2023-08-29 15:10:00,337.1,337.19,336.95,337.11,1702.0,332.4891,332.5779,332.3412,332.499,1702.0
2023-08-29 15:15:00,337.25,337.57,337.25,337.51,7197.0,332.6371,332.9527,332.6371,332.8935,7197.0
2023-08-29 15:20:00,337.38,337.76,337.31,337.76,1593.0,332.7653,333.1401,332.6963,333.1401,1593.0
2023-08-29 15:25:00,337.75,337.76,337.61,337.61,600.0,333.1302,333.1401,332.9922,332.9922,600.0
2023-08-29 15:30:00,337.61,337.85,337.38,337.85,3838.0,332.9922,333.2289,332.7653,333.2289,3838.0
2023-08-29 15:35:00,337.77,338.05,337.75,337.94,1858.0,333.15,333.4261,333.1302,333.3176,1858.0
2023-08-29 15:40:00,338.0,338.15,337.9,338.15,1782.0,333.3768,333.5248,333.2782,333.5248,1782.0
2023-08-29 15:45:00,338.09,338.42,338.09,338.21,3600.0,333.4656,333.7911,333.4656,333.5839,3600.0
2023-08-29 15:50:00,338.1,338.1,337.39,337.77,7682.0,333.4754,333.4754,332.7752,333.15,7682.0
2023-08-29 15:55:00,337.73,338.13,337.56,338.01,31674.0,333.1105,333.505,332.9428,333.3867,31674.0
2023-08-30 09:30:00,337.83,339.55,337.49,339.55,6984.0,333.2091,334.9056,332.8738,334.9056,6984.0
2023-08-30 09:35:00,339.12,339.45,338.15,338.72,6472.0,334.4815,334.807,333.5248,334.087,6472.0
2023-08-30 09:40:00,338.46,339.54,338.19,339.54,1744.0,333.8305,334.8958,333.5642,334.8958,1744.0
2023-08-30 09:45:00,339.34,339.59,339.34,339.45,300.0,334.6985,334.9451,334.6985,334.807,300.0
2023-08-30 09:50:00,339.96,340.16,339.86,340.11,1077.0,335.31,335.5073,335.2114,335.458,1077.0
2023-08-30 09:55:00,340.23,340.55,340.2,340.41,595.0,335.5763,335.8919,335.5467,335.7539,595.0
2023-08-30 10:00:00,340.37,340.73,340.01,340.01,900.0,335.7144,336.0695,335.3593,335.3593,900.0
2023-08-30 10:05:00,340.02,340.5,340.02,340.26,1952.0,335.3692,335.8426,335.3692,335.6059,1952.0
2023-08-30 10:10:00,340.21,340.38,340.21,340.3,400.0,335.5566,335.7243,335.5566,335.6454,400.0
2023-08-30 10:15:00,340.02,340.23,339.69,339.72,1200.0,335.3692,335.5763,335.0437,335.0733,1200.0
2023-08-30 10:20:00,339.92,340.21,339.48,339.52,1309.0,335.2706,335.5566,334.8366,334.876,1309.0
2023-08-30 10:25:00,339.54,339.54,338.79,338.98,2321.0,334.8958,334.8958,334.156,334.3434,2321.0
2023-08-30 10:30:00,339.07,339.39,338.94,339.37,2037.0,334.4322,334.7478,334.304,334.7281,2037.0
2023-08-30 10:35:00,339.29,339.37,338.68,338.9,1832.0,334.6492,334.7281,334.0475,334.2645,1832.0
2023-08-30 10:40:00,339.21,339.35,339.21,339.35,300.0,334.5703,334.7084,334.5703,334.7084,300.0
2023-08-30 10:45:00,339.4,339.42,339.39,339.42,400.0,334.7577,334.7774,334.7478,334.7774,400.0
2023-08-30 10:50:00,339.42,339.54,339.12,339.47,1100.0,334.7774,334.8958,334.4815,334.8267,1100.0
2023-08-30 10:55:00,339.73,339.73,339.62,339.66,979.0,335.0832,335.0832,334.9747,335.0141,979.0
2023-08-30 11:00:00,339.44,339.48,338.68,338.68,3150.0,334.7971,334.8366,334.0475,334.0475,3150.0
2023-08-30 11:05:00,338.85,339.34,338.84,339.11,1100.0,334.2152,334.6985,334.2053,334.4716,1100.0
2023-08-30 11:10:00,339.28,339.5,339.15,339.37,805.0,334.6393,334.8563,334.5111,334.7281,805.0
2023-08-30 11:15:00,339.49,339.65,339.25,339.48,774.0,334.8464,335.0042,334.6097,334.8366,774.0
2023-08-30 11:20:00,339.5,339.73,339.44,339.73,400.0,334.8563,335.0832,334.7971,335.0832,400.0
2023-08-30 11:25:00,339.31,339.54,339.0,339.32,3162.0,334.6689,334.8958,334.3631,334.6788,3162.0
2023-08-30 11:30:00,339.23,339.23,338.76,338.76,700.0,334.59,334.59,334.1264,334.1264,700.0
2023-08-30 11:35:00,338.98,339.6,338.98,339.38,1204.0,334.3434,334.9549,334.3434,334.7379,1204.0
2023-08-30 11:40:00,339.13,339.21,339.13,339.2,900.0,334.4914,334.5703,334.4914,334.5604,900.0
2023-08-30 11:45:00,339.14,339.15,338.66,338.66,2310.0,334.5012,334.5111,334.0278,334.0278,2310.0
2023-08-30 11:50:00,338.54,338.83,338.5,338.81,1528.0,333.9094,334.1955,333.87,334.1757,1528.0
2023-08-30 11:55:00,338.86,339.1,338.86,339.1,200.0,334.2251,334.4618,334.2251,334.4618,200.0
2023-08-30 12:00:00,339.06,339.22,338.88,338.94,700.0,334.4223,334.5801,334.2448,334.304,700.0
2023-08-30 12:05:00,339.08,339.08,339.08,339.08,100.0,334.442,334.442,334.442,334.442,100.0
2023-08-30 12:10:00,338.64,338.91,338.63,338.91,800.0,334.0081,334.2744,333.9982,334.2744,800.0
2023-08-30 12:15:00,339.12,339.22,339.05,339.09,600.0,334.4815,334.5801,334.4125,334.4519,600.0
2023-08-30 12:20:00,339.04,339.04,338.78,338.86,1217.0,334.4026,334.4026,334.1461,334.2251,1217.0
2023-08-30 12:25:00,339.04,339.16,338.99,339.0,400.0,334.4026,334.521,334.3533,334.3631,400.0
2023-08-30 12:30:00,339.19,339.5,339.19,339.24,1345.0,334.5505,334.8563,334.5505,334.5999,1345.0
2023-08-30 12:35:00,339.06,339.06,338.82,338.94,500.0,334.4223,334.4223,334.1856,334.304,500.0
2023-08-30 12:40:00,338.94,338.94,338.94,338.94,0.0,334.304,334.304,334.304,334.304,0.0
2023-08-30 12:45:00,338.94,339.12,338.51,338.84,3464.0,334.304,334.4815,333.8798,334.2053,3464.0
2023-08-30 12:50:00,339.01,339.02,338.78,338.88,468.0,334.373,334.3829,334.1461,334.2448,468.0
2023-08-30 12:55:00,338.79,339.13,338.79,339.02,2263.0,334.156,334.4914,334.156,334.3829,2263.0
2023-08-30 13:00:00,339.02,339.02,339.02,339.02,0.0,334.3829,334.3829,334.3829,334.3829,0.0
2023-08-30 13:05:00,339.18,339.18,339.06,339.18,703.0,334.5407,334.5407,334.4223,334.5407,703.0
2023-08-30 13:10:00,339.16,339.32,339.16,339.32,275.0,334.521,334.6788,334.521,334.6788,275.0
2023-08-30 13:15:00,339.36,339.42,339.12,339.42,1810.0,334.7182,334.7774,334.4815,334.7774,1810.0
2023-08-30 13:20:00,339.54,339.56,339.47,339.51,700.0,334.8958,334.9155,334.8267,334.8662,700.0
2023-08-30 13:25:00,339.37,339.41,339.17,339.18,1363.0,334.7281,334.7675,334.5308,334.5407,1363.0
2023-08-30 13:30:00,339.41,339.6,339.4,339.6,824.0,334.7675,334.9549,334.7577,334.9549,824.0
2023-08-30 13:35:00,339.67,339.67,339.62,339.63,200.0,335.024,335.024,334.9747,334.9845,200.0
2023-08-30 13:40:00,339.76,339.76,339.76,339.76,100.0,335.1127,335.1127,335.1127,335.1127,100.0
2023-08-30 13:45:00,339.75,339.76,339.5,339.56,1600.0,335.1029,335.1127,334.8563,334.9155,1600.0
2023-08-30 13:50:00,339.43,339.51,339.15,339.24,1608.0,334.7873,334.8662,334.5111,334.5999,1608.0
2023-08-30 13:55:00,339.3,339.3,339.3,339.3,200.0,334.659,334.659,334.659,334.659,200.0
2023-08-30 14:00:00,339.54,339.56,339.3,339.3,859.0,334.8958,334.9155,334.659,334.659,859.0
2023-08-30 14:05:00,339.22,339.24,339.0,339.12,723.0,334.5801,334.5999,334.3631,334.4815,723.0
2023-08-30 14:10:00,339.04,339.51,339.04,339.51,829.0,334.4026,334.8662,334.4026,334.8662,829.0
2023-08-30 14:15:00,339.68,339.7,339.42,339.42,500.0,335.0338,335.0536,334.7774,334.7774,500.0
2023-08-30 14:20:00,339.46,339.56,339.46,339.51,328.0,334.8168,334.9155,334.8168,334.8662,328.0
2023-08-30 14:25:00,339.4,339.48,339.33,339.46,827.0,334.7577,334.8366,334.6886,334.8168,827.0
2023-08-30 14:30:00,339.27,339.85,339.27,339.85,2272.0,334.6294,335.2015,334.6294,335.2015,2272.0
2023-08-30 14:35:00,339.85,340.0,339.85,339.88,1000.0,335.2015,335.3495,335.2015,335.2311,1000.0
2023-08-30 14:40:00,340.0,340.21,340.0,340.21,1214.0,335.3495,335.5566,335.3495,335.5566,1214.0
2023-08-30 14:45:00,340.26,340.26,340.13,340.13,500.0,335.6059,335.6059,335.4777,335.4777,500.0
2023-08-30 14:50:00,340.01,340.08,340.0,340.03,920.0,335.3593,335.4284,335.3495,335.3791,920.0
2023-08-30 14:55:00,339.97,340.1,339.97,340.1,800.0,335.3199,335.4481,335.3199,335.4481,800.0
2023-08-30 15:00:00,340.15,340.44,340.13,340.13,5489.0,335.4974,335.7834,335.4777,335.4777,5489.0
2023-08-30 15:05:00,340.27,340.33,340.06,340.3,5317.0,335.6158,335.6749,335.4086,335.6454,5317.0
2023-08-30 15:10:00,340.3,340.5,340.3,340.5,300.0,335.6454,335.8426,335.6454,335.8426,300.0
2023-08-30 15:15:00,340.52,340.53,340.25,340.38,2012.0,335.8623,335.8722,335.596,335.7243,2012.0
2023-08-30 15:20:00,340.4,340.63,340.24,340.63,1200.0,335.744,335.9708,335.5862,335.9708,1200.0
2023-08-30 15:25:00,340.49,340.49,340.12,340.26,2010.0,335.8328,335.8328,335.4678,335.6059,2010.0
2023-08-30 15:30:00,340.24,340.24,340.0,340.06,3603.0,335.5862,335.5862,335.3495,335.4086,3603.0
2023-08-30 15:35:00,340.08,340.16,339.9,339.94,1463.0,335.4284,335.5073,335.2508,335.2903,1463.0
2023-08-30 15:40:00,339.8,339.8,339.51,339.52,865.0,335.1522,335.1522,334.8662,334.876,865.0
2023-08-30 15:45:00,339.52,339.56,339.11,339.11,2513.0,334.876,334.9155,334.4716,334.4716,2513.0
2023-08-30 15:50:00,339.04,339.28,338.86,338.98,2103.0,334.4026,334.6393,334.2251,334.3434,2103.0
2023-08-30 15:55:00,339.11,339.22,338.72,338.83,18925.0,334.4716,334.5801,334.087,334.1955,18925.0
2023-08-31 09:30:00,338.82,340.0,338.6,340.0,6907.0,334.1856,335.3495,333.9686,335.3495,6907.0
2023-08-31 09:35:00,339.54,339.75,339.39,339.39,721.0,334.8958,335.1029,334.7478,334.7478,721.0
2023-08-31 09:40:00,339.13,339.43,338.79,339.01,2593.0,334.4914,334.7873,334.156,334.373,2593.0
2023-08-31 09:45:00,339.46,339.46,338.7,338.82,2400.0,334.8168,334.8168,334.0672,334.1856,2400.0
2023-08-31 09:50:00,338.8,338.8,338.27,338.56,7239.0,334.1659,334.1659,333.6431,333.9292,7239.0
2023-08-31 09:55:00,338.55,338.55,337.65,337.75,2437.0,333.9193,333.9193,333.0316,333.1302,2437.0
2023-08-31 10:00:00,337.75,337.96,337.12,337.24,1900.0,333.1302,333.3374,332.5089,332.6272,1900.0
2023-08-31 10:05:00,337.6,337.95,337.59,337.84,2005.0,332.9823,333.3275,332.9724,333.219,2005.0
2023-08-31 10:10:00,337.95,338.88,337.82,338.78,4464.0,333.3275,334.2448,333.1993,334.1461,4464.0
2023-08-31 10:15:00,338.57,338.96,338.42,338.96,400.0,333.939,334.3237,333.7911,334.3237,400.0
2023-08-31 10:20:00,338.8,338.93,338.77,338.93,811.0,334.1659,334.2941,334.1363,334.2941,811.0
2023-08-31 10:25:00,338.54,338.62,338.39,338.62,900.0,333.9094,333.9883,333.7615,333.9883,900.0
2023-08-31 10:30:00,338.38,338.58,338.29,338.31,916.0,333.7516,333.9489,333.6629,333.6826,916.0
2023-08-31 10:35:00,338.54,338.56,338.09,338.09,1714.0,333.9094,333.9292,333.4656,333.4656,1714.0
2023-08-31 10:40:00,338.12,338.5,338.12,338.27,700.0,333.4952,333.87,333.4952,333.6431,700.0
2023-08-31 10:45:00,338.32,338.43,338.32,338.43,300.0,333.6924,333.8009,333.6924,333.8009,300.0
2023-08-31 10:50:00,338.43,338.43,338.27,338.28,500.0,333.8009,333.8009,333.6431,333.653,500.0
2023-08-31 10:55:00,338.22,338.79,338.15,338.79,1757.0,333.5938,334.156,333.5248,334.156,1757.0
2023-08-31 11:00:00,338.56,338.57,338.18,338.18,1418.0,333.9292,333.939,333.5544,333.5544,1418.0
2023-08-31 11:05:00,338.15,338.19,338.05,338.05,400.0,333.5248,333.5642,333.4261,333.4261,400.0
2023-08-31 11:10:00,338.19,338.35,338.15,338.15,700.0,333.5642,333.722,333.5248,333.5248,700.0
2023-08-31 11:15:00,338.18,338.18,337.85,337.94,1600.0,333.5544,333.5544,333.2289,333.3176,1600.0
2023-08-31 11:20:00,337.72,337.72,337.46,337.46,910.0,333.1006,333.1006,332.8442,332.8442,910.0
2023-08-31 11:25:00,337.59,338.12,337.58,338.12,1800.0,332.9724,333.4952,332.9626,333.4952,1800.0
2023-08-31 11:30:00,338.07,338.07,337.56,337.56,1204.0,333.4459,333.4459,332.9428,332.9428,1204.0
2023-08-31 11:35:00,337.69,338.04,337.69,337.87,705.0,333.0711,333.4163,333.0711,333.2486,705.0
2023-08-31 11:40:00,337.92,338.06,337.77,337.77,786.0,333.2979,333.436,333.15,333.15,786.0
2023-08-31 11:45:00,337.69,337.76,337.65,337.65,300.0,333.0711,333.1401,333.0316,333.0316,300.0
2023-08-31 11:50:00,337.64,337.93,337.55,337.92,2955.0,333.0217,333.3078,332.933,333.2979,2955.0
2023-08-31 11:55:00,337.73,337.73,337.43,337.44,1869.0,333.1105,333.1105,332.8146,332.8245,1869.0
2023-08-31 12:00:00,337.37,337.37,337.2,337.3,400.0,332.7554,332.7554,332.5878,332.6864,400.0
2023-08-31 12:05:00,337.29,337.84,337.29,337.68,1528.0,332.6765,333.219,332.6765,333.0612,1528.0
2023-08-31 12:10:00,337.72,337.85,337.54,337.59,800.0,333.1006,333.2289,332.9231,332.9724,800.0
2023-08-31 12:15:00,337.67,337.67,337.25,337.25,700.0,333.0513,333.0513,332.6371,332.6371,700.0
2023-08-31 12:20:00,337.23,337.32,337.2,337.25,1301.0,332.6173,332.7061,332.5878,332.6371,1301.0
2023-08-31 12:25:00,337.25,337.53,337.25,337.53,800.0,332.6371,332.9132,332.6371,332.9132,800.0
2023-08-31 12:30:00,337.48,337.48,337.48,337.48,400.0,332.8639,332.8639,332.8639,332.8639,400.0
2023-08-31 12:35:00,337.44,337.57,337.34,337.4,1200.0,332.8245,332.9527,332.7258,332.785,1200.0
2023-08-31 12:40:00,337.5,337.5,337.33,337.33,1304.0,332.8837,332.8837,332.716,332.716,1304.0
2023-08-31 12:45:00,337.3,337.33,336.95,336.99,2100.0,332.6864,332.716,332.3412,332.3806,2100.0
2023-08-31 12:50:00,336.98,337.1,336.83,336.9,2610.0,332.3708,332.4891,332.2228,332.2919,2610.0
2023-08-31 12:55:00,337.0,337.2,337.0,337.2,900.0,332.3905,332.5878,332.3905,332.5878,900.0
2023-08-31 13:00:00,336.94,337.06,336.65,336.65,5261.0,332.3313,332.4497,332.0453,332.0453,5261.0
2023-08-31 13:05:00,336.79,337.27,336.79,337.27,2400.0,332.1834,332.6568,332.1834,332.6568,2400.0
2023-08-31 13:10:00,337.27,337.41,337.26,337.27,777.0,332.6568,332.7949,332.6469,332.6568,777.0
2023-08-31 13:15:00,337.42,337.46,337.27,337.4,500.0,332.8048,332.8442,332.6568,332.785,500.0
2023-08-31 13:20:00,337.25,337.59,337.11,337.59,3111.0,332.6371,332.9724,332.499,332.9724,3111.0
2023-08-31 13:25:00,337.57,337.61,337.36,337.46,900.0,332.9527,332.9922,332.7456,332.8442,900.0
2023-08-31 13:30:00,337.43,337.74,337.42,337.54,1100.0,332.8146,333.1204,332.8048,332.9231,1100.0
2023-08-31 13:35:00,337.64,337.94,337.52,337.65,2042.0,333.0217,333.3176,332.9034,333.0316,2042.0
2023-08-31 13:40:00,337.67,337.78,337.44,337.45,1817.0,333.0513,333.1598,332.8245,332.8343,1817.0
2023-08-31 13:45:00,337.45,337.45,337.22,337.22,500.0,332.8343,332.8343,332.6075,332.6075,500.0
2023-08-31 13:50:00,337.29,337.29,336.77,336.77,1136.0,332.6765,332.6765,332.1636,332.1636,1136.0
2023-08-31 13:55:00,336.91,337.14,336.91,337.13,3499.0,332.3017,332.5286,332.3017,332.5187,3499.0
2023-08-31 14:00:00,337.16,337.27,337.05,337.05,800.0,332.5483,332.6568,332.4398,332.4398,800.0
2023-08-31 14:05:00,337.12,337.34,337.01,337.18,2220.0,332.5089,332.7258,332.4004,332.568,2220.0
2023-08-31 14:10:00,337.26,337.34,337.26,337.27,400.0,332.6469,332.7258,332.6469,332.6568,400.0
2023-08-31 14:15:00,337.29,337.72,337.28,337.69,5536.0,332.6765,333.1006,332.6667,333.0711,5536.0
2023-08-31 14:20:00,337.66,337.81,337.58,337.73,2049.0,333.0415,333.1894,332.9626,333.1105,2049.0
2023-08-31 14:25:00,337.87,337.93,337.8,337.86,4200.0,333.2486,333.3078,333.1796,333.2387,4200.0
2023-08-31 14:30:00,337.84,338.1,337.84,338.06,4283.0,333.219,333.4754,333.219,333.436,4283.0
2023-08-31 14:35:00,337.93,337.99,337.46,337.56,5226.0,333.3078,333.367,332.8442,332.9428,5226.0
2023-08-31 14:40:00,337.58,337.59,337.19,337.24,5426.0,332.9626,332.9724,332.5779,332.6272,5426.0
2023-08-31 14:45:00,336.98,337.19,336.79,336.79,1379.0,332.3708,332.5779,332.1834,332.1834,1379.0
2023-08-31 14:50:00,336.79,336.99,336.58,336.99,3046.0,332.1834,332.3806,331.9762,332.3806,3046.0
2023-08-31 14:55:00,336.92,336.92,336.53,336.54,1018.0,332.3116,332.3116,331.9269,331.9368,1018.0
2023-08-31 15:00:00,336.59,336.87,336.52,336.87,1356.0,331.9861,332.2623,331.9171,332.2623,1356.0
2023-08-31 15:05:00,336.9,337.17,336.76,337.17,3331.0,332.2919,332.5582,332.1538,332.5582,3331.0
2023-08-31 15:10:00,337.21,337.21,337.19,337.19,400.0,332.5976,332.5976,332.5779,332.5779,400.0
2023-08-31 15:15:00,337.2,337.42,337.13,337.33,2994.0,332.5878,332.8048,332.5187,332.716,2994.0
2023-08-31 15:20:00,337.31,337.37,337.14,337.14,3760.0,332.6963,332.7554,332.5286,332.5286,3760.0
2023-08-31 15:25:00,337.13,337.44,337.13,337.3,3348.0,332.5187,332.8245,332.5187,332.6864,3348.0
2023-08-31 15:30:00,337.23,337.37,336.92,336.92,4630.0,332.6173,332.7554,332.3116,332.3116,4630.0
2023-08-31 15:35:00,336.82,336.83,336.34,336.34,1100.0,332.213,332.2228,331.7395,331.7395,1100.0
2023-08-31 15:40:00,336.36,336.4,336.1,336.23,7001.0,331.7592,331.7987,331.5028,331.631,7001.0
2023-08-31 15:45:00,336.32,336.82,336.25,336.76,14707.0,331.7198,332.213,331.6508,332.1538,14707.0
2023-08-31 15:50:00,336.63,336.72,336.2,336.31,10899.0,332.0256,332.1143,331.6014,331.7099,10899.0
2023-08-31 15:55:00,336.29,337.02,336.24,336.75,41027.0,331.6902,332.4102,331.6409,332.1439,41027.0
2023-09-01 09:30:00,339.69,340.3,338.92,340.3,10251.0,335.0437,335.6454,334.2842,335.6454,10251.0
2023-09-01 09:35:00,339.97,340.37,339.57,340.27,2719.0,335.3199,335.7144,334.9253,335.6158,2719.0
2023-09-01 09:40:00,340.25,340.87,340.0,340.46,7367.0,335.596,336.2076,335.3495,335.8032,7367.0
2023-09-01 09:45:00,340.38,340.98,340.38,340.71,2488.0,335.7243,336.3161,335.7243,336.0498,2488.0
2023-09-01 09:50:00,340.71,340.75,340.3,340.43,3680.0,336.0498,336.0892,335.6454,335.7736,3680.0
2023-09-01 09:55:00,340.82,341.46,340.77,341.46,1265.0,336.1582,336.7895,336.1089,336.7895,1265.0
2023-09-01 10:00:00,341.46,342.16,340.81,342.16,7085.0,336.7895,337.4799,336.1484,337.4799,7085.0
2023-09-01 10:05:00,342.16,342.24,341.71,342.2,2492.0,337.4799,337.5588,337.0361,337.5194,2492.0
2023-09-01 10:10:00,342.35,342.86,342.35,342.65,2087.0,337.6673,338.1703,337.6673,337.9632,2087.0
2023-09-01 10:15:00,342.53,343.03,342.23,342.23,4683.0,337.8449,338.338,337.549,337.549,4683.0
2023-09-01 10:20:00,342.01,342.01,341.41,341.43,710.0,337.332,337.332,336.7402,336.7599,710.0
2023-09-01 10:25:00,341.12,341.36,340.99,341.36,2546.0,336.4541,336.6909,336.3259,336.6909,2546.0
2023-09-01 10:30:00,341.14,341.16,340.29,340.29,710.0,336.4739,336.4936,335.6355,335.6355,710.0
2023-09-01 10:35:00,340.54,340.54,340.41,340.47,400.0,335.8821,335.8821,335.7539,335.813,400.0
2023-09-01 10:40:00,340.59,340.85,340.43,340.82,2152.0,335.9314,336.1878,335.7736,336.1582,2152.0
2023-09-01 10:45:00,340.8,340.91,340.44,340.64,2102.0,336.1385,336.247,335.7834,335.9807,2102.0
2023-09-01 10:50:00,340.71,340.71,340.0,340.06,1000.0,336.0498,336.0498,335.3495,335.4086,1000.0
2023-09-01 10:55:00,340.06,340.16,339.75,339.99,1500.0,335.4086,335.5073,335.1029,335.3396,1500.0
2023-09-01 11:00:00,339.96,340.22,339.96,340.18,800.0,335.31,335.5665,335.31,335.527,800.0
2023-09-01 11:05:00,340.2,340.35,340.13,340.13,1100.0,335.5467,335.6947,335.4777,335.4777,1100.0
2023-09-01 11:10:00,340.05,340.08,339.7,339.99,1020.0,335.3988,335.4284,335.0536,335.3396,1020.0
2023-09-01 11:15:00,339.89,340.37,339.89,340.3,700.0,335.241,335.7144,335.241,335.6454,700.0
2023-09-01 11:20:00,340.67,340.67,340.59,340.64,611.0,336.0103,336.0103,335.9314,335.9807,611.0
2023-09-01 11:25:00,340.59,340.8,340.44,340.64,3514.0,335.9314,336.1385,335.7834,335.9807,3514.0
2023-09-01 11:30:00,340.69,340.7,340.5,340.52,800.0,336.03,336.0399,335.8426,335.8623,800.0
2023-09-01 11:35:00,340.28,340.28,340.1,340.12,2120.0,335.6256,335.6256,335.4481,335.4678,2120.0
2023-09-01 11:40:00,340.1,340.1,340.09,340.09,200.0,335.4481,335.4481,335.4382,335.4382,200.0
2023-09-01 11:45:00,339.81,340.11,339.77,340.11,1031.0,335.1621,335.458,335.1226,335.458,1031.0
2023-09-01 11:50:00,340.11,340.11,340.11,340.11,0.0,335.458,335.458,335.458,335.458,0.0
2023-09-01 11:55:00,339.79,339.79,339.79,339.79,100.0,335.1423,335.1423,335.1423,335.1423,100.0
2023-09-01 12:00:00,339.7,339.7,339.68,339.68,200.0,335.0536,335.0536,335.0338,335.0338,200.0
2023-09-01 12:05:00,339.61,339.78,339.61,339.73,885.0,334.9648,335.1325,334.9648,335.0832,885.0
2023-09-01 12:10:00,339.91,339.91,339.5,339.81,2139.0,335.2607,335.2607,334.8563,335.1621,2139.0
2023-09-01 12:15:00,339.81,339.81,339.8,339.81,100.0,335.1621,335.1621,335.1522,335.1621,100.0
2023-09-01 12:20:00,339.61,339.61,339.61,339.61,100.0,334.9648,334.9648,334.9648,334.9648,100.0
2023-09-01 12:25:00,339.71,339.82,339.45,339.45,913.0,335.0634,335.1719,334.807,334.807,913.0
2023-09-01 12:30:00,339.55,339.74,339.45,339.56,1000.0,334.9056,335.093,334.807,334.9155,1000.0
2023-09-01 12:35:00,339.35,339.35,339.15,339.15,400.0,334.7084,334.7084,334.5111,334.5111,400.0
2023-09-01 12:40:00,339.22,339.22,338.94,338.95,1900.0,334.5801,334.5801,334.304,334.3138,1900.0
2023-09-01 12:45:00,338.97,339.14,338.96,339.14,304.0,334.3336,334.5012,334.3237,334.5012,304.0
2023-09-01 12:50:00,339.43,339.56,339.39,339.39,597.0,334.7873,334.9155,334.7478,334.7478,597.0
2023-09-01 12:55:00,339.57,339.57,339.42,339.42,302.0,334.9253,334.9253,334.7774,334.7774,302.0
2023-09-01 13:00:00,339.34,339.34,339.19,339.19,200.0,334.6985,334.6985,334.5505,334.5505,200.0
2023-09-01 13:05:00,339.08,339.17,339.06,339.16,559.0,334.442,334.5308,334.4223,334.521,559.0
2023-09-01 13:10:00,339.07,339.46,339.07,339.32,2457.0,334.4322,334.8168,334.4322,334.6788,2457.0
2023-09-01 13:15:00,339.17,339.54,339.17,339.54,2214.0,334.5308,334.8958,334.5308,334.8958,2214.0
2023-09-01 13:20:00,339.53,339.53,339.35,339.4,1942.0,334.8859,334.8859,334.7084,334.7577,1942.0
2023-09-01 13:25:00,339.35,339.35,339.07,339.15,700.0,334.7084,334.7084,334.4322,334.5111,700.0
2023-09-01 13:30:00,338.95,339.05,338.82,338.82,800.0,334.3138,334.4125,334.1856,334.1856,800.0
2023-09-01 13:35:00,338.99,339.22,338.95,339.08,1010.0,334.3533,334.5801,334.3138,334.442,1010.0
2023-09-01 13:40:00,339.2,339.21,338.95,339.02,1000.0,334.5604,334.5703,334.3138,334.3829,1000.0
2023-09-01 13:45:00,339.12,339.21,339.12,339.21,400.0,334.4815,334.5703,334.4815,334.5703,400.0
2023-09-01 13:50:00,339.09,339.19,339.07,339.19,400.0,334.4519,334.5505,334.4322,334.5505,400.0
2023-09-01 13:55:00,339.22,339.4,339.21,339.39,1300.0,334.5801,334.7577,334.5703,334.7478,1300.0
2023-09-01 14:00:00,339.4,339.52,339.07,339.07,1536.0,334.7577,334.876,334.4322,334.4322,1536.0
2023-09-01 14:05:00,338.99,339.09,338.71,338.72,1702.0,334.3533,334.4519,334.0771,334.087,1702.0
2023-09-01 14:10:00,338.91,338.91,338.78,338.86,883.0,334.2744,334.2744,334.1461,334.2251,883.0
2023-09-01 14:15:00,338.86,338.86,338.86,338.86,0.0,334.2251,334.2251,334.2251,334.2251,0.0
2023-09-01 14:20:00,338.97,338.97,338.69,338.69,1230.0,334.3336,334.3336,334.0574,334.0574,1230.0
2023-09-01 14:25:00,338.53,338.72,338.43,338.72,1336.0,333.8996,334.087,333.8009,334.087,1336.0
2023-09-01 14:30:00,338.7,338.7,338.56,338.67,600.0,334.0672,334.0672,333.9292,334.0377,600.0
2023-09-01 14:35:00,338.65,338.72,338.56,338.59,434.0,334.0179,334.087,333.9292,333.9587,434.0
2023-09-01 14:40:00,338.21,338.53,338.2,338.49,500.0,333.5839,333.8996,333.5741,333.8601,500.0
2023-09-01 14:45:00,338.77,338.83,338.7,338.82,625.0,334.1363,334.1955,334.0672,334.1856,625.0
2023-09-01 14:50:00,338.89,338.99,338.85,338.93,501.0,334.2546,334.3533,334.2152,334.2941,501.0
2023-09-01 14:55:00,338.88,339.16,338.87,338.97,1946.0,334.2448,334.521,334.2349,334.3336,1946.0
2023-09-01 15:00:00,339.0,339.06,338.91,338.97,1796.0,334.3631,334.4223,334.2744,334.3336,1796.0
2023-09-01 15:05:00,338.91,339.2,338.82,339.19,2137.0,334.2744,334.5604,334.1856,334.5505,2137.0
2023-09-01 15:10:00,339.15,339.15,339.0,339.0,300.0,334.5111,334.5111,334.3631,334.3631,300.0
2023-09-01 15:15:00,339.04,339.06,338.94,339.01,700.0,334.4026,334.4223,334.304,334.373,700.0
2023-09-01 15:20:00,339.03,339.04,338.84,338.84,400.0,334.3927,334.4026,334.2053,334.2053,400.0
2023-09-01 15:25:00,338.98,339.22,338.98,339.13,422.0,334.3434,334.5801,334.3434,334.4914,422.0
2023-09-01 15:30:00,339.23,339.77,339.22,339.7,5338.0,334.59,335.1226,334.5801,335.0536,5338.0
2023-09-01 15:35:00,339.73,339.74,339.5,339.63,1527.0,335.0832,335.093,334.8563,334.9845,1527.0
2023-09-01 15:40:00,339.64,339.69,339.55,339.63,1187.0,334.9944,335.0437,334.9056,334.9845,1187.0
2023-09-01 15:45:00,339.56,339.65,339.24,339.24,2613.0,334.9155,335.0042,334.5999,334.5999,2613.0
2023-09-01 15:50:00,339.2,339.55,339.2,339.55,4744.0,334.5604,334.9056,334.5604,334.9056,4744.0
2023-09-01 15:55:00,339.55,339.99,339.22,339.26,26752.0,334.9056,335.3396,334.5801,334.6196,26752.0
2023-09-05 09:30:00,338.8,340.38,337.34,338.17,12650.0,334.1659,335.7243,332.7258,333.5445,12650.0
2023-09-05 09:35:00,338.13,338.13,335.74,336.29,3450.0,333.505,333.505,331.1477,331.6902,3450.0
2023-09-05 09:40:00,336.33,337.13,336.05,336.46,12021.0,331.7297,332.5187,331.4535,331.8579,12021.0
2023-09-05 09:45:00,336.19,338.16,336.19,336.98,2938.0,331.5916,333.5346,331.5916,332.3708,2938.0
2023-09-05 09:50:00,337.21,337.21,336.69,336.91,4660.0,332.5976,332.5976,332.0847,332.3017,4660.0
2023-09-05 09:55:00,336.88,337.98,336.84,337.98,2316.0,332.2721,333.3571,332.2327,333.3571,2316.0
2023-09-05 10:00:00,338.21,338.21,337.15,337.15,2450.0,333.5839,333.5839,332.5384,332.5384,2450.0
2023-09-05 10:05:00,337.19,337.62,336.94,337.43,1204.0,332.5779,333.002,332.3313,332.8146,1204.0
2023-09-05 10:10:00,337.78,338.46,337.54,338.24,2861.0,333.1598,333.8305,332.9231,333.6135,2861.0
2023-09-05 10:15:00,338.34,338.53,337.72,338.25,7953.0,333.7122,333.8996,333.1006,333.6234,7953.0
2023-09-05 10:20:00,338.25,339.22,338.24,338.86,5775.0,333.6234,334.5801,333.6135,334.2251,5775.0
2023-09-05 10:25:00,339.18,339.35,338.24,338.25,2459.0,334.5407,334.7084,333.6135,333.6234,2459.0
2023-09-05 10:30:00,338.25,338.72,338.24,338.51,1700.0,333.6234,334.087,333.6135,333.8798,1700.0
2023-09-05 10:35:00,338.75,338.97,338.42,338.51,3426.0,334.1166,334.3336,333.7911,333.8798,3426.0
2023-09-05 10:40:00,338.76,339.09,338.76,339.09,705.0,334.1264,334.4519,334.1264,334.4519,705.0
2023-09-05 10:45:00,339.03,339.39,338.94,339.39,1573.0,334.3927,334.7478,334.304,334.7478,1573.0
2023-09-05 10:50:00,339.38,339.39,338.75,338.75,700.0,334.7379,334.7478,334.1166,334.1166,700.0
2023-09-05 10:55:00,338.59,338.88,338.56,338.77,1404.0,333.9587,334.2448,333.9292,334.1363,1404.0
2023-09-05 11:00:00,339.02,339.28,339.01,339.25,900.0,334.3829,334.6393,334.373,334.6097,900.0
2023-09-05 11:05:00,339.41,339.71,339.41,339.41,1308.0,334.7675,335.0634,334.7675,334.7675,1308.0
2023-09-05 11:10:00,339.4,339.68,339.28,339.68,700.0,334.7577,335.0338,334.6393,335.0338,700.0
2023-09-05 11:15:00,339.69,339.82,339.67,339.69,700.0,335.0437,335.1719,335.024,335.0437,700.0
2023-09-05 11:20:00,339.47,339.78,339.47,339.55,519.0,334.8267,335.1325,334.8267,334.9056,519.0
2023-09-05 11:25:00,339.54,339.56,339.16,339.48,1814.0,334.8958,334.9155,334.521,334.8366,1814.0
2023-09-05 11:30:00,339.4,339.52,339.34,339.34,400.0,334.7577,334.876,334.6985,334.6985,400.0
2023-09-05 11:35:00,339.5,339.5,339.16,339.22,1200.0,334.8563,334.8563,334.521,334.5801,1200.0
2023-09-05 11:40:00,339.24,339.25,339.09,339.09,700.0,334.5999,334.6097,334.4519,334.4519,700.0
2023-09-05 11:45:00,339.0,339.05,338.99,339.01,600.0,334.3631,334.4125,334.3533,334.373,600.0
2023-09-05 11:50:00,338.97,339.13,338.96,339.04,1018.0,334.3336,334.4914,334.3237,334.4026,1018.0
2023-09-05 11:55:00,339.07,339.27,339.07,339.26,500.0,334.4322,334.6294,334.4322,334.6196,500.0
2023-09-05 12:00:00,339.4,339.4,339.07,339.07,800.0,334.7577,334.7577,334.4322,334.4322,800.0
2023-09-05 12:05:00,339.05,339.09,338.83,338.84,1225.0,334.4125,334.4519,334.1955,334.2053,1225.0
2023-09-05 12:10:00,339.05,339.15,338.97,339.09,849.0,334.4125,334.5111,334.3336,334.4519,849.0
2023-09-05 12:15:00,338.93,338.93,338.76,338.76,1100.0,334.2941,334.2941,334.1264,334.1264,1100.0
2023-09-05 12:20:00,338.63,339.2,338.62,338.95,3667.0,333.9982,334.5604,333.9883,334.3138,3667.0
2023-09-05 12:25:00,338.82,338.87,338.69,338.87,1002.0,334.1856,334.2349,334.0574,334.2349,1002.0
2023-09-05 12:30:00,338.88,338.96,338.63,338.63,1086.0,334.2448,334.3237,333.9982,333.9982,1086.0
2023-09-05 12:35:00,338.63,338.83,338.63,338.66,600.0,333.9982,334.1955,333.9982,334.0278,600.0
2023-09-05 12:40:00,338.72,338.75,338.55,338.7,2525.0,334.087,334.1166,333.9193,334.0672,2525.0
2023-09-05 12:45:00,338.69,338.7,338.36,338.48,1786.0,334.0574,334.0672,333.7319,333.8503,1786.0
2023-09-05 12:50:00,338.32,338.33,338.32,338.32,524.0,333.6924,333.7023,333.6924,333.6924,524.0
2023-09-05 12:55:00,338.24,338.24,338.15,338.15,300.0,333.6135,333.6135,333.5248,333.5248,300.0
2023-09-05 13:00:00,338.15,338.15,338.03,338.06,506.0,333.5248,333.5248,333.4064,333.436,506.0
2023-09-05 13:05:00,337.93,337.97,337.84,337.85,773.0,333.3078,333.3472,333.219,333.2289,773.0
2023-09-05 13:10:00,337.7,337.79,337.59,337.75,1110.0,333.0809,333.1697,332.9724,333.1302,1110.0
2023-09-05 13:15:00,337.82,338.08,337.71,338.06,2852.0,333.1993,333.4557,333.0908,333.436,2852.0
2023-09-05 13:20:00,338.15,338.41,338.15,338.41,1200.0,333.5248,333.7812,333.5248,333.7812,1200.0
2023-09-05 13:25:00,338.32,338.35,338.08,338.08,1228.0,333.6924,333.722,333.4557,333.4557,1228.0
2023-09-05 13:30:00,337.87,338.14,337.82,338.04,1300.0,333.2486,333.5149,333.1993,333.4163,1300.0
2023-09-05 13:35:00,338.04,338.04,338.04,338.04,0.0,333.4163,333.4163,333.4163,333.4163,0.0
2023-09-05 13:40:00,337.79,337.8,337.79,337.8,300.0,333.1697,333.1796,333.1697,333.1796,300.0
2023-09-05 13:45:00,338.02,338.02,337.7,337.75,804.0,333.3965,333.3965,333.0809,333.1302,804.0
2023-09-05 13:50:00,337.77,337.94,337.77,337.94,200.0,333.15,333.3176,333.15,333.3176,200.0
2023-09-05 13:55:00,337.94,338.0,337.82,337.82,675.0,333.3176,333.3768,333.1993,333.1993,675.0
2023-09-05 14:00:00,337.95,338.04,337.88,337.88,400.0,333.3275,333.4163,333.2585,333.2585,400.0
2023-09-05 14:05:00,337.81,337.95,337.73,337.95,1100.0,333.1894,333.3275,333.1105,333.3275,1100.0
2023-09-05 14:10:00,337.87,337.97,337.83,337.97,519.0,333.2486,333.3472,333.2091,333.3472,519.0
2023-09-05 14:15:00,338.02,338.43,338.01,338.43,816.0,333.3965,333.8009,333.3867,333.8009,816.0
2023-09-05 14:20:00,338.33,338.42,338.11,338.31,1302.0,333.7023,333.7911,333.4853,333.6826,1302.0
2023-09-05 14:25:00,338.31,338.31,337.79,338.04,919.0,333.6826,333.6826,333.1697,333.4163,919.0
2023-09-05 14:30:00,338.13,338.23,338.01,338.2,771.0,333.505,333.6037,333.3867,333.5741,771.0
2023-09-05 14:35:00,338.05,338.33,338.0,338.19,1705.0,333.4261,333.7023,333.3768,333.5642,1705.0
2023-09-05 14:40:00,338.18,338.18,338.04,338.07,724.0,333.5544,333.5544,333.4163,333.4459,724.0
2023-09-05 14:45:00,338.16,338.2,338.16,338.19,763.0,333.5346,333.5741,333.5346,333.5642,763.0
2023-09-05 14:50:00,338.17,338.2,338.06,338.2,1500.0,333.5445,333.5741,333.436,333.5741,1500.0
2023-09-05 14:55:00,338.27,338.54,338.17,338.4,1500.0,333.6431,333.9094,333.5445,333.7713,1500.0
2023-09-05 15:00:00,338.42,338.42,338.31,338.34,1396.0,333.7911,333.7911,333.6826,333.7122,1396.0
2023-09-05 15:05:00,338.07,338.17,338.06,338.17,712.0,333.4459,333.5445,333.436,333.5445,712.0
2023-09-05 15:10:00,338.04,338.04,337.69,337.91,1707.0,333.4163,333.4163,333.0711,333.288,1707.0
2023-09-05 15:15:00,337.96,338.13,337.85,338.13,2223.0,333.3374,333.505,333.2289,333.505,2223.0
2023-09-05 15:20:00,338.16,338.36,338.07,338.07,2876.0,333.5346,333.7319,333.4459,333.4459,2876.0
2023-09-05 15:25:00,338.07,338.07,337.89,337.93,1200.0,333.4459,333.4459,333.2683,333.3078,1200.0
2023-09-05 15:30:00,338.07,338.18,338.0,338.06,2527.0,333.4459,333.5544,333.3768,333.436,2527.0
2023-09-05 15:35:00,338.23,338.49,338.13,338.32,3422.0,333.6037,333.8601,333.505,333.6924,3422.0
2023-09-05 15:40:00,338.5,338.66,338.47,338.66,1757.0,333.87,334.0278,333.8404,334.0278,1757.0
2023-09-05 15:45:00,338.66,338.72,338.52,338.52,5059.0,334.0278,334.087,333.8897,333.8897,5059.0
2023-09-05 15:50:00,338.49,338.58,338.15,338.5,9783.0,333.8601,333.9489,333.5248,333.87,9783.0
2023-09-05 15:55:00,338.34,338.85,338.1,338.23,33814.0,333.7122,334.2152,333.4754,333.6037,33814.0
2023-09-06 09:30:00,337.95,337.95,337.47,337.48,5065.0,333.3275,333.3275,332.8541,332.8639,5065.0
2023-09-06 09:35:00,337.87,337.97,337.31,337.94,3800.0,333.2486,333.3472,332.6963,333.3176,3800.0
2023-09-06 09:40:00,338.3,339.64,338.06,339.55,8459.0,333.6727,334.9944,333.436,334.9056,8459.0
2023-09-06 09:45:00,339.52,340.68,339.38,340.43,13004.0,334.876,336.0202,334.7379,335.7736,13004.0
2023-09-06 09:50:00,340.97,341.16,340.73,341.01,4463.0,336.3062,336.4936,336.0695,336.3456,4463.0
2023-09-06 09:55:00,340.83,341.56,340.6,341.36,1790.0,336.1681,336.8881,335.9413,336.6909,1790.0
2023-09-06 10:00:00,341.53,341.57,341.06,341.36,2324.0,336.8585,336.898,336.395,336.6909,2324.0
2023-09-06 10:05:00,341.33,341.77,341.13,341.46,2826.0,336.6613,337.0953,336.464,336.7895,2826.0
2023-09-06 10:10:00,341.48,341.52,341.13,341.37,2389.0,336.8092,336.8487,336.464,336.7007,2389.0
2023-09-06 10:15:00,341.1,341.14,340.82,341.14,1076.0,336.4344,336.4739,336.1582,336.4739,1076.0
2023-09-06 10:20:00,340.82,341.03,340.68,340.72,2500.0,336.1582,336.3654,336.0202,336.0596,2500.0
2023-09-06 10:25:00,340.72,340.78,339.56,339.56,7388.0,336.0596,336.1188,334.9155,334.9155,7388.0
2023-09-06 10:30:00,339.87,340.29,339.74,340.26,2100.0,335.2212,335.6355,335.093,335.6059,2100.0
2023-09-06 10:35:00,340.29,340.51,340.08,340.1,2600.0,335.6355,335.8525,335.4284,335.4481,2600.0
2023-09-06 10:40:00,340.13,340.19,340.01,340.19,900.0,335.4777,335.5369,335.3593,335.5369,900.0
2023-09-06 10:45:00,340.18,340.21,339.59,339.59,1200.0,335.527,335.5566,334.9451,334.9451,1200.0
2023-09-06 10:50:00,339.62,339.97,339.62,339.94,2300.0,334.9747,335.3199,334.9747,335.2903,2300.0
2023-09-06 10:55:00,339.89,339.89,339.64,339.65,700.0,335.241,335.241,334.9944,335.0042,700.0
2023-09-06 11:00:00,339.41,339.8,339.41,339.8,848.0,334.7675,335.1522,334.7675,335.1522,848.0
2023-09-06 11:05:00,339.79,339.79,339.31,339.31,300.0,335.1423,335.1423,334.6689,334.6689,300.0
2023-09-06 11:10:00,339.22,339.47,339.21,339.47,1000.0,334.5801,334.8267,334.5703,334.8267,1000.0
2023-09-06 11:15:00,339.48,339.89,339.4,339.89,1935.0,334.8366,335.241,334.7577,335.241,1935.0
2023-09-06 11:20:00,339.77,339.77,339.34,339.56,1000.0,335.1226,335.1226,334.6985,334.9155,1000.0
2023-09-06 11:25:00,339.56,339.71,339.56,339.71,700.0,334.9155,335.0634,334.9155,335.0634,700.0
2023-09-06 11:30:00,339.65,339.65,338.88,338.88,1500.0,335.0042,335.0042,334.2448,334.2448,1500.0
2023-09-06 11:35:00,339.14,339.18,339.03,339.03,738.0,334.5012,334.5407,334.3927,334.3927,738.0
2023-09-06 11:40:00,338.93,339.36,338.82,339.36,1500.0,334.2941,334.7182,334.1856,334.7182,1500.0
2023-09-06 11:45:00,339.25,339.26,338.93,339.03,500.0,334.6097,334.6196,334.2941,334.3927,500.0
2023-09-06 11:50:00,339.1,339.17,339.1,339.17,323.0,334.4618,334.5308,334.4618,334.5308,323.0
2023-09-06 11:55:00,338.94,339.2,338.93,339.19,800.0,334.304,334.5604,334.2941,334.5505,800.0
2023-09-06 12:00:00,339.16,339.16,338.98,339.03,500.0,334.521,334.521,334.3434,334.3927,500.0
2023-09-06 12:05:00,339.1,339.18,338.91,339.02,835.0,334.4618,334.5407,334.2744,334.3829,835.0
2023-09-06 12:10:00,338.81,339.39,338.81,339.39,1985.0,334.1757,334.7478,334.1757,334.7478,1985.0
2023-09-06 12:15:00,339.22,339.22,338.99,339.01,4170.0,334.5801,334.5801,334.3533,334.373,4170.0
2023-09-06 12:20:00,339.09,339.1,339.05,339.06,401.0,334.4519,334.4618,334.4125,334.4223,401.0
2023-09-06 12:25:00,339.0,339.0,338.89,339.0,600.0,334.3631,334.3631,334.2546,334.3631,600.0
2023-09-06 12:30:00,338.63,339.0,338.62,338.96,728.0,333.9982,334.3631,333.9883,334.3237,728.0
2023-09-06 12:35:00,338.83,339.09,338.63,339.09,3022.0,334.1955,334.4519,333.9982,334.4519,3022.0
2023-09-06 12:40:00,338.87,338.87,338.82,338.82,800.0,334.2349,334.2349,334.1856,334.1856,800.0
2023-09-06 12:45:00,338.74,338.89,338.7,338.88,1213.0,334.1067,334.2546,334.0672,334.2448,1213.0
2023-09-06 12:50:00,338.74,338.88,338.74,338.88,236.0,334.1067,334.2448,334.1067,334.2448,236.0
2023-09-06 12:55:00,338.9,338.97,338.82,338.84,4680.0,334.2645,334.3336,334.1856,334.2053,4680.0
2023-09-06 13:00:00,338.84,338.91,338.66,338.83,3125.0,334.2053,334.2744,334.0278,334.1955,3125.0
2023-09-06 13:05:00,338.86,339.08,338.85,339.03,615.0,334.2251,334.442,334.2152,334.3927,615.0
2023-09-06 13:10:00,338.94,338.97,338.93,338.97,400.0,334.304,334.3336,334.2941,334.3336,400.0
2023-09-06 13:15:00,339.17,339.53,339.15,339.21,2409.0,334.5308,334.8859,334.5111,334.5703,2409.0
2023-09-06 13:20:00,339.49,339.54,339.36,339.39,1350.0,334.8464,334.8958,334.7182,334.7478,1350.0
2023-09-06 13:25:00,339.39,339.39,339.39,339.39,0.0,334.7478,334.7478,334.7478,334.7478,0.0
2023-09-06 13:30:00,339.38,339.61,339.38,339.52,750.0,334.7379,334.9648,334.7379,334.876,750.0
2023-09-06 13:35:00,339.38,339.5,339.38,339.5,400.0,334.7379,334.8563,334.7379,334.8563,400.0
2023-09-06 13:40:00,339.26,339.55,339.19,339.55,2407.0,334.6196,334.9056,334.5505,334.9056,2407.0
2023-09-06 13:45:00,339.55,339.55,339.55,339.55,0.0,334.9056,334.9056,334.9056,334.9056,0.0
2023-09-06 13:50:00,339.65,339.67,339.53,339.54,327.0,335.0042,335.024,334.8859,334.8958,327.0
2023-09-06 13:55:00,339.77,339.9,339.73,339.84,1519.0,335.1226,335.2508,335.0832,335.1917,1519.0
2023-09-06 14:00:00,339.72,339.73,339.59,339.71,1127.0,335.0733,335.0832,334.9451,335.0634,1127.0
2023-09-06 14:05:00,340.08,340.25,340.08,340.25,803.0,335.4284,335.596,335.4284,335.596,803.0
2023-09-06 14:10:00,340.25,340.25,340.24,340.24,200.0,335.596,335.596,335.5862,335.5862,200.0
2023-09-06 14:15:00,340.24,340.36,339.88,340.15,1646.0,335.5862,335.7045,335.2311,335.4974,1646.0
2023-09-06 14:20:00,340.17,340.17,340.16,340.17,800.0,335.5171,335.5171,335.5073,335.5171,800.0
2023-09-06 14:25:00,340.07,340.48,340.07,340.48,1300.0,335.4185,335.8229,335.4185,335.8229,1300.0
2023-09-06 14:30:00,340.46,340.65,340.45,340.49,1200.0,335.8032,335.9906,335.7933,335.8328,1200.0
2023-09-06 14:35:00,340.49,340.81,340.48,340.73,2078.0,335.8328,336.1484,335.8229,336.0695,2078.0
2023-09-06 14:40:00,340.82,340.82,340.3,340.43,2619.0,336.1582,336.1582,335.6454,335.7736,2619.0
2023-09-06 14:45:00,340.46,340.6,340.46,340.49,808.0,335.8032,335.9413,335.8032,335.8328,808.0
2023-09-06 14:50:00,340.64,340.64,340.64,340.64,100.0,335.9807,335.9807,335.9807,335.9807,100.0
2023-09-06 14:55:00,340.5,340.82,340.36,340.75,2175.0,335.8426,336.1582,335.7045,336.0892,2175.0
2023-09-06 15:00:00,340.81,340.89,340.64,340.72,1604.0,336.1484,336.2273,335.9807,336.0596,1604.0
2023-09-06 15:05:00,340.66,340.71,340.46,340.47,1800.0,336.0004,336.0498,335.8032,335.813,1800.0
2023-09-06 15:10:00,340.49,340.76,340.49,340.61,1100.0,335.8328,336.0991,335.8328,335.9511,1100.0
2023-09-06 15:15:00,340.75,341.2,340.72,340.94,2041.0,336.0892,336.533,336.0596,336.2766,2041.0
2023-09-06 15:20:00,341.06,341.32,341.02,341.32,1163.0,336.395,336.6514,336.3555,336.6514,1163.0
2023-09-06 15:25:00,341.32,341.32,340.95,340.96,1175.0,336.6514,336.6514,336.2865,336.2963,1175.0
2023-09-06 15:30:00,341.05,341.16,340.62,341.03,3972.0,336.3851,336.4936,335.961,336.3654,3972.0
2023-09-06 15:35:00,341.04,341.33,340.96,341.18,2153.0,336.3752,336.6613,336.2963,336.5133,2153.0
2023-09-06 15:40:00,341.24,341.32,341.12,341.16,2000.0,336.5725,336.6514,336.4541,336.4936,2000.0
2023-09-06 15:45:00,341.2,341.31,340.87,340.96,5030.0,336.533,336.6415,336.2076,336.2963,5030.0
2023-09-06 15:50:00,341.17,341.19,340.57,340.68,9655.0,336.5035,336.5232,335.9117,336.0202,9655.0
2023-09-06 15:55:00,340.72,341.16,340.55,340.68,51959.0,336.0596,336.4936,335.8919,336.0202,51959.0
2023-09-07 09:30:00,338.94,338.94,338.36,338.85,5431.0,334.304,334.304,333.7319,334.2152,5431.0
2023-09-07 09:35:00,340.27,340.78,339.99,339.99,1167.0,335.6158,336.1188,335.3396,335.3396,1167.0
2023-09-07 09:40:00,340.63,340.63,339.29,339.29,300.0,335.9708,335.9708,334.6492,334.6492,300.0
2023-09-07 09:45:00,339.39,339.49,339.04,339.04,1697.0,334.7478,334.8464,334.4026,334.4026,1697.0
2023-09-07 09:50:00,338.96,339.43,338.96,339.06,1308.0,334.3237,334.7873,334.3237,334.4223,1308.0
2023-09-07 09:55:00,339.03,339.03,338.77,338.82,1220.0,334.3927,334.3927,334.1363,334.1856,1220.0
2023-09-07 10:00:00,338.94,339.13,338.63,338.98,4360.0,334.304,334.4914,333.9982,334.3434,4360.0
2023-09-07 10:05:00,338.79,339.38,338.41,339.38,1156.0,334.156,334.7379,333.7812,334.7379,1156.0
2023-09-07 10:10:00,339.63,340.0,339.5,339.62,1662.0,334.9845,335.3495,334.8563,334.9747,1662.0
2023-09-07 10:15:00,339.62,339.62,339.41,339.5,501.0,334.9747,334.9747,334.7675,334.8563,501.0
2023-09-07 10:20:00,339.25,339.65,339.24,339.63,4012.0,334.6097,335.0042,334.5999,334.9845,4012.0
2023-09-07 10:25:00,339.5,340.31,339.23,340.02,2540.0,334.8563,335.6552,334.59,335.3692,2540.0
2023-09-07 10:30:00,340.03,340.3,340.03,340.17,3178.0,335.3791,335.6454,335.3791,335.5171,3178.0
2023-09-07 10:35:00,340.16,340.94,340.06,340.81,8853.0,335.5073,336.2766,335.4086,336.1484,8853.0
2023-09-07 10:40:00,340.66,341.22,340.65,341.22,3773.0,336.0004,336.5528,335.9906,336.5528,3773.0
2023-09-07 10:45:00,341.06,341.17,340.69,341.04,9094.0,336.395,336.5035,336.03,336.3752,9094.0
2023-09-07 10:50:00,340.92,341.02,340.77,340.82,1500.0,336.2569,336.3555,336.1089,336.1582,1500.0
2023-09-07 10:55:00,340.82,341.15,340.48,340.79,5601.0,336.1582,336.4837,335.8229,336.1287,5601.0
2023-09-07 11:00:00,340.73,340.97,340.66,340.95,1684.0,336.0695,336.3062,336.0004,336.2865,1684.0
2023-09-07 11:05:00,340.98,341.23,340.8,341.18,5319.0,336.3161,336.5626,336.1385,336.5133,5319.0
2023-09-07 11:10:00,341.18,341.39,341.07,341.2,2096.0,336.5133,336.7204,336.4048,336.533,2096.0
2023-09-07 11:15:00,341.26,341.99,341.26,341.78,4896.0,336.5922,337.3122,336.5922,337.1051,4896.0
2023-09-07 11:20:00,342.28,342.3,341.96,342.29,2400.0,337.5983,337.618,337.2827,337.6081,2400.0
2023-09-07 11:25:00,342.61,342.61,341.89,341.89,8216.0,337.9238,337.9238,337.2136,337.2136,8216.0
2023-09-07 11:30:00,341.99,342.42,341.95,342.29,1726.0,337.3122,337.7364,337.2728,337.6081,1726.0
2023-09-07 11:35:00,342.28,342.58,342.27,342.31,1925.0,337.5983,337.8942,337.5884,337.6279,1925.0
2023-09-07 11:40:00,342.38,342.4,341.81,341.81,2210.0,337.6969,337.7166,337.1347,337.1347,2210.0
2023-09-07 11:45:00,341.75,341.84,341.64,341.8,600.0,337.0755,337.1643,336.967,337.1248,600.0
2023-09-07 11:50:00,341.76,341.9,341.72,341.72,1700.0,337.0854,337.2235,337.0459,337.0459,1700.0
2023-09-07 11:55:00,341.9,341.9,341.76,341.82,625.0,337.2235,337.2235,337.0854,337.1446,625.0
2023-09-07 12:00:00,341.8,342.44,341.74,342.44,2197.0,337.1248,337.7561,337.0657,337.7561,2197.0
2023-09-07 12:05:00,342.44,342.84,342.43,342.84,900.0,337.7561,338.1506,337.7462,338.1506,900.0
2023-09-07 12:10:00,342.81,343.02,342.73,342.95,2000.0,338.121,338.3282,338.0421,338.2591,2000.0
2023-09-07 12:15:00,342.79,343.05,342.79,343.05,872.0,338.1013,338.3577,338.1013,338.3577,872.0
2023-09-07 12:20:00,342.95,342.95,342.73,342.73,800.0,338.2591,338.2591,338.0421,338.0421,800.0
2023-09-07 12:25:00,342.73,342.73,342.73,342.73,0.0,338.0421,338.0421,338.0421,338.0421,0.0
2023-09-07 12:30:00,342.85,343.07,342.82,342.87,1400.0,338.1605,338.3775,338.1309,338.1802,1400.0
2023-09-07 12:35:00,342.88,342.88,342.62,342.85,1253.0,338.1901,338.1901,337.9336,338.1605,1253.0
2023-09-07 12:40:00,342.75,342.84,342.47,342.6,1500.0,338.0618,338.1506,337.7857,337.9139,1500.0
2023-09-07 12:45:00,342.53,342.64,342.44,342.64,1569.0,337.8449,337.9534,337.7561,337.9534,1569.0
2023-09-07 12:50:00,342.46,342.6,342.37,342.6,400.0,337.7758,337.9139,337.687,337.9139,400.0
2023-09-07 12:55:00,342.67,342.67,342.07,342.23,1400.0,337.9829,337.9829,337.3911,337.549,1400.0
2023-09-07 13:00:00,342.12,342.72,342.12,342.72,1300.0,337.4405,338.0323,337.4405,338.0323,1300.0
2023-09-07 13:05:00,342.56,342.62,342.48,342.48,1100.0,337.8744,337.9336,337.7955,337.7955,1100.0
2023-09-07 13:10:00,342.26,342.47,342.11,342.36,1300.0,337.5785,337.7857,337.4306,337.6772,1300.0
2023-09-07 13:15:00,342.3,342.58,342.19,342.58,1000.0,337.618,337.8942,337.5095,337.8942,1000.0
2023-09-07 13:20:00,342.8,342.86,342.67,342.75,825.0,338.1112,338.1703,337.9829,338.0618,825.0
2023-09-07 13:25:00,342.73,342.86,342.72,342.86,400.0,338.0421,338.1703,338.0323,338.1703,400.0
2023-09-07 13:30:00,342.67,342.67,342.46,342.46,860.0,337.9829,337.9829,337.7758,337.7758,860.0
2023-09-07 13:35:00,342.3,342.31,342.14,342.14,809.0,337.618,337.6279,337.4602,337.4602,809.0
2023-09-07 13:40:00,342.17,342.17,341.76,341.76,1222.0,337.4898,337.4898,337.0854,337.0854,1222.0
2023-09-07 13:45:00,341.79,341.79,341.79,341.79,100.0,337.115,337.115,337.115,337.115,100.0
2023-09-07 13:50:00,341.77,342.14,341.76,342.14,1044.0,337.0953,337.4602,337.0854,337.4602,1044.0
2023-09-07 13:55:00,341.94,342.29,341.92,342.29,1200.0,337.2629,337.6081,337.2432,337.6081,1200.0
2023-09-07 14:00:00,342.14,342.38,342.1,342.38,800.0,337.4602,337.6969,337.4207,337.6969,800.0
2023-09-07 14:05:00,342.18,342.31,341.94,342.0,1352.0,337.4996,337.6279,337.2629,337.3221,1352.0
2023-09-07 14:10:00,342.08,342.08,341.81,341.82,500.0,337.401,337.401,337.1347,337.1446,500.0
2023-09-07 14:15:00,341.72,342.11,341.72,342.01,1622.0,337.0459,337.4306,337.0459,337.332,1622.0
2023-09-07 14:20:00,342.19,342.29,342.18,342.18,608.0,337.5095,337.6081,337.4996,337.4996,608.0
2023-09-07 14:25:00,342.34,342.34,341.96,341.97,400.0,337.6575,337.6575,337.2827,337.2925,400.0
2023-09-07 14:30:00,341.87,342.09,341.81,341.84,1400.0,337.1939,337.4109,337.1347,337.1643,1400.0
2023-09-07 14:35:00,341.84,341.88,341.67,341.88,1795.0,337.1643,337.2037,336.9966,337.2037,1795.0
2023-09-07 14:40:00,341.97,342.16,341.97,342.16,800.0,337.2925,337.4799,337.2925,337.4799,800.0
2023-09-07 14:45:00,342.21,342.41,342.21,342.41,1208.0,337.5292,337.7265,337.5292,337.7265,1208.0
2023-09-07 14:50:00,342.47,342.49,342.34,342.36,1259.0,337.7857,337.8054,337.6575,337.6772,1259.0
2023-09-07 14:55:00,342.7,342.72,342.51,342.7,900.0,338.0125,338.0323,337.8251,338.0125,900.0
2023-09-07 15:00:00,342.55,342.55,342.26,342.36,1764.0,337.8646,337.8646,337.5785,337.6772,1764.0
2023-09-07 15:05:00,342.38,342.4,342.1,342.15,1810.0,337.6969,337.7166,337.4207,337.4701,1810.0
2023-09-07 15:10:00,342.2,342.61,342.2,342.49,1750.0,337.5194,337.9238,337.5194,337.8054,1750.0
2023-09-07 15:15:00,342.42,342.65,342.33,342.65,1108.0,337.7364,337.9632,337.6476,337.9632,1108.0
2023-09-07 15:20:00,342.48,342.65,342.43,342.43,1819.0,337.7955,337.9632,337.7462,337.7462,1819.0
2023-09-07 15:25:00,342.44,342.64,342.35,342.51,1138.0,337.7561,337.9534,337.6673,337.8251,1138.0
2023-09-07 15:30:00,342.48,342.48,342.21,342.23,1447.0,337.7955,337.7955,337.5292,337.549,1447.0
2023-09-07 15:35:00,342.21,342.21,341.94,342.13,3576.0,337.5292,337.5292,337.2629,337.4503,3576.0
2023-09-07 15:40:00,342.13,342.38,342.05,342.26,2293.0,337.4503,337.6969,337.3714,337.5785,2293.0
2023-09-07 15:45:00,342.25,342.3,342.0,342.13,3382.0,337.5687,337.618,337.3221,337.4503,3382.0
2023-09-07 15:50:00,342.24,342.38,341.8,342.13,8699.0,337.5588,337.6969,337.1248,337.4503,8699.0
2023-09-07 15:55:00,342.12,342.55,342.09,342.1,32558.0,337.4405,337.8646,337.4109,337.4207,32558.0
2023-09-08 09:30:00,342.5,343.04,342.3,343.03,4698.0,337.8153,338.3479,337.618,338.338,4698.0
2023-09-08 09:35:00,343.08,343.09,342.52,342.52,1794.0,338.3873,338.3972,337.835,337.835,1794.0
2023-09-08 09:40:00,342.19,342.52,341.47,341.54,1600.0,337.5095,337.835,336.7994,336.8684,1600.0
2023-09-08 09:45:00,341.42,341.83,340.81,340.86,1617.0,336.75,337.1544,336.1484,336.1977,1617.0
2023-09-08 09:50:00,340.83,340.83,340.32,340.32,1300.0,336.1681,336.1681,335.6651,335.6651,1300.0
2023-09-08 09:55:00,340.21,340.39,339.31,339.31,1576.0,335.5566,335.7341,334.6689,334.6689,1576.0
2023-09-08 10:00:00,339.96,340.19,339.72,339.85,3149.0,335.31,335.5369,335.0733,335.2015,3149.0
2023-09-08 10:05:00,339.93,340.21,339.71,340.21,1504.0,335.2804,335.5566,335.0634,335.5566,1504.0
2023-09-08 10:10:00,340.38,340.8,340.27,340.28,5329.0,335.7243,336.1385,335.6158,335.6256,5329.0
2023-09-08 10:15:00,340.76,340.76,340.15,340.21,1871.0,336.0991,336.0991,335.4974,335.5566,1871.0
2023-09-08 10:20:00,340.11,340.26,340.1,340.23,1125.0,335.458,335.6059,335.4481,335.5763,1125.0
2023-09-08 10:25:00,340.22,340.61,340.21,340.38,1980.0,335.5665,335.9511,335.5566,335.7243,1980.0
2023-09-08 10:30:00,340.58,340.78,340.38,340.56,1612.0,335.9215,336.1188,335.7243,335.9018,1612.0
2023-09-08 10:35:00,340.63,340.78,340.1,340.1,1119.0,335.9708,336.1188,335.4481,335.4481,1119.0
2023-09-08 10:40:00,340.14,340.41,340.12,340.36,800.0,335.4875,335.7539,335.4678,335.7045,800.0
2023-09-08 10:45:00,340.26,340.54,340.0,340.35,2973.0,335.6059,335.8821,335.3495,335.6947,2973.0
2023-09-08 10:50:00,340.44,340.69,340.31,340.31,1871.0,335.7834,336.03,335.6552,335.6552,1871.0
2023-09-08 10:55:00,340.47,340.72,340.44,340.44,1730.0,335.813,336.0596,335.7834,335.7834,1730.0
2023-09-08 11:00:00,340.4,340.77,340.34,340.34,2167.0,335.744,336.1089,335.6848,335.6848,2167.0
2023-09-08 11:05:00,340.38,340.39,339.98,339.99,962.0,335.7243,335.7341,335.3297,335.3396,962.0
2023-09-08 11:10:00,340.0,340.59,339.98,340.5,953.0,335.3495,335.9314,335.3297,335.8426,953.0
2023-09-08 11:15:00,340.54,340.77,340.47,340.61,3296.0,335.8821,336.1089,335.813,335.9511,3296.0
2023-09-08 11:20:00,340.47,341.12,340.47,341.0,3694.0,335.813,336.4541,335.813,336.3358,3694.0
2023-09-08 11:25:00,341.01,341.43,340.91,341.22,3021.0,336.3456,336.7599,336.247,336.5528,3021.0
2023-09-08 11:30:00,341.36,341.37,340.99,341.23,4168.0,336.6909,336.7007,336.3259,336.5626,4168.0
2023-09-08 11:35:00,341.23,341.23,340.59,340.59,1425.0,336.5626,336.5626,335.9314,335.9314,1425.0
2023-09-08 11:40:00,340.72,340.72,340.64,340.64,257.0,336.0596,336.0596,335.9807,335.9807,257.0
2023-09-08 11:45:00,340.41,340.85,340.38,340.38,754.0,335.7539,336.1878,335.7243,335.7243,754.0
2023-09-08 11:50:00,340.35,340.35,340.27,340.35,400.0,335.6947,335.6947,335.6158,335.6947,400.0
2023-09-08 11:55:00,340.34,340.59,340.24,340.24,1000.0,335.6848,335.9314,335.5862,335.5862,1000.0
2023-09-08 12:00:00,340.26,340.32,340.08,340.08,503.0,335.6059,335.6651,335.4284,335.4284,503.0
2023-09-08 12:05:00,340.12,340.12,339.9,339.98,2600.0,335.4678,335.4678,335.2508,335.3297,2600.0
2023-09-08 12:10:00,339.98,340.06,339.83,339.99,1606.0,335.3297,335.4086,335.1818,335.3396,1606.0
2023-09-08 12:15:00,340.22,340.29,340.16,340.23,406.0,335.5665,335.6355,335.5073,335.5763,406.0
2023-09-08 12:20:00,340.29,340.47,340.28,340.47,300.0,335.6355,335.813,335.6256,335.813,300.0
2023-09-08 12:25:00,340.42,340.42,339.98,339.99,600.0,335.7637,335.7637,335.3297,335.3396,600.0
2023-09-08 12:30:00,339.94,340.08,339.85,340.08,1601.0,335.2903,335.4284,335.2015,335.4284,1601.0
2023-09-08 12:35:00,340.0,340.02,339.99,340.02,2288.0,335.3495,335.3692,335.3396,335.3692,2288.0
2023-09-08 12:40:00,340.09,340.2,340.09,340.15,504.0,335.4382,335.5467,335.4382,335.4974,504.0
2023-09-08 12:45:00,340.12,340.16,339.87,340.15,2981.0,335.4678,335.5073,335.2212,335.4974,2981.0
2023-09-08 12:50:00,340.15,340.59,340.1,340.59,3800.0,335.4974,335.9314,335.4481,335.9314,3800.0
2023-09-08 12:55:00,340.59,340.79,340.5,340.75,10929.0,335.9314,336.1287,335.8426,336.0892,10929.0
2023-09-08 13:00:00,340.75,340.79,340.65,340.68,2490.0,336.0892,336.1287,335.9906,336.0202,2490.0
2023-09-08 13:05:00,340.57,340.6,340.44,340.57,1742.0,335.9117,335.9413,335.7834,335.9117,1742.0
2023-09-08 13:10:00,340.55,340.72,340.42,340.72,1923.0,335.8919,336.0596,335.7637,336.0596,1923.0
2023-09-08 13:15:00,340.74,341.14,340.74,340.97,3959.0,336.0793,336.4739,336.0793,336.3062,3959.0
2023-09-08 13:20:00,341.04,341.37,340.71,340.71,9535.0,336.3752,336.7007,336.0498,336.0498,9535.0
2023-09-08 13:25:00,340.43,340.43,340.26,340.26,495.0,335.7736,335.7736,335.6059,335.6059,495.0
2023-09-08 13:30:00,340.11,340.11,339.86,340.03,800.0,335.458,335.458,335.2114,335.3791,800.0
2023-09-08 13:35:00,339.91,340.27,339.9,340.27,1300.0,335.2607,335.6158,335.2508,335.6158,1300.0
2023-09-08 13:40:00,340.29,340.32,340.2,340.23,1495.0,335.6355,335.6651,335.5467,335.5763,1495.0
2023-09-08 13:45:00,340.27,340.27,340.2,340.25,600.0,335.6158,335.6158,335.5467,335.596,600.0
2023-09-08 13:50:00,340.33,340.33,340.11,340.14,601.0,335.6749,335.6749,335.458,335.4875,601.0
2023-09-08 13:55:00,340.36,340.42,340.24,340.35,3676.0,335.7045,335.7637,335.5862,335.6947,3676.0
2023-09-08 14:00:00,340.36,340.46,340.12,340.25,4101.0,335.7045,335.8032,335.4678,335.596,4101.0
2023-09-08 14:05:00,340.4,340.51,340.39,340.51,1291.0,335.744,335.8525,335.7341,335.8525,1291.0
2023-09-08 14:10:00,340.44,340.58,339.75,340.23,2765.0,335.7834,335.9215,335.1029,335.5763,2765.0
2023-09-08 14:15:00,340.07,340.51,340.05,340.51,1000.0,335.4185,335.8525,335.3988,335.8525,1000.0
2023-09-08 14:20:00,340.6,340.77,340.4,340.71,2800.0,335.9413,336.1089,335.744,336.0498,2800.0
2023-09-08 14:25:00,340.75,340.75,340.5,340.53,2217.0,336.0892,336.0892,335.8426,335.8722,2217.0
2023-09-08 14:30:00,340.51,340.58,340.33,340.49,2822.0,335.8525,335.9215,335.6749,335.8328,2822.0
2023-09-08 14:35:00,340.47,340.67,340.24,340.31,500.0,335.813,336.0103,335.5862,335.6552,500.0
2023-09-08 14:40:00,340.29,340.29,340.29,340.29,200.0,335.6355,335.6355,335.6355,335.6355,200.0
2023-09-08 14:45:00,340.29,340.4,340.14,340.4,4115.0,335.6355,335.744,335.4875,335.744,4115.0
2023-09-08 14:50:00,340.22,340.45,340.22,340.29,5300.0,335.5665,335.7933,335.5665,335.6355,5300.0
2023-09-08 14:55:00,340.31,340.45,340.28,340.35,800.0,335.6552,335.7933,335.6256,335.6947,800.0
2023-09-08 15:00:00,340.35,340.46,340.27,340.42,1221.0,335.6947,335.8032,335.6158,335.7637,1221.0
2023-09-08 15:05:00,340.46,340.63,340.32,340.32,2186.0,335.8032,335.9708,335.6651,335.6651,2186.0
2023-09-08 15:10:00,340.28,340.28,340.19,340.19,430.0,335.6256,335.6256,335.5369,335.5369,430.0
2023-09-08 15:15:00,340.09,340.09,339.92,339.95,3089.0,335.4382,335.4382,335.2706,335.3001,3089.0
2023-09-08 15:20:00,339.91,340.2,339.8,339.96,6576.0,335.2607,335.5467,335.1522,335.31,6576.0
2023-09-08 15:25:00,339.92,340.04,339.76,339.83,3155.0,335.2706,335.3889,335.1127,335.1818,3155.0
2023-09-08 15:30:00,339.63,339.74,339.55,339.67,2249.0,334.9845,335.093,334.9056,335.024,2249.0
2023-09-08 15:35:00,339.68,339.82,339.48,339.8,5303.0,335.0338,335.1719,334.8366,335.1522,5303.0
2023-09-08 15:40:00,339.82,340.11,339.8,340.11,3366.0,335.1719,335.458,335.1522,335.458,3366.0
2023-09-08 15:45:00,340.17,340.48,340.05,340.09,9226.0,335.5171,335.8229,335.3988,335.4382,9226.0
2023-09-08 15:50:00,340.09,340.26,339.56,339.69,16553.0,335.4382,335.6059,334.9155,335.0437,16553.0
2023-09-08 15:55:00,339.8,340.04,339.61,339.76,40819.0,335.1522,335.3889,334.9648,335.1127,40819.0
2023-09-11 09:30:00,341.24,341.24,340.45,340.45,3273.0,336.5725,336.5725,335.7933,335.7933,3273.0
2023-09-11 09:35:00,341.29,341.39,340.74,340.74,848.0,336.6218,336.7204,336.0793,336.0793,848.0
2023-09-11 09:40:00,340.74,340.74,340.09,340.33,1189.0,336.0793,336.0793,335.4382,335.6749,1189.0
2023-09-11 09:45:00,339.87,340.28,339.86,340.24,1578.0,335.2212,335.6256,335.2114,335.5862,1578.0
2023-09-11 09:50:00,340.14,340.99,340.14,340.99,1466.0,335.4875,336.3259,335.4875,336.3259,1466.0
2023-09-11 09:55:00,341.02,341.16,339.64,339.64,3100.0,336.3555,336.4936,334.9944,334.9944,3100.0
2023-09-11 10:00:00,339.67,339.67,338.79,338.8,1707.0,335.024,335.024,334.156,334.1659,1707.0
2023-09-11 10:05:00,338.79,339.05,338.63,339.04,3224.0,334.156,334.4125,333.9982,334.4026,3224.0
2023-09-11 10:10:00,339.55,339.92,339.36,339.38,9896.0,334.9056,335.2706,334.7182,334.7379,9896.0
2023-09-11 10:15:00,339.28,339.99,339.18,339.99,1000.0,334.6393,335.3396,334.5407,335.3396,1000.0
2023-09-11 10:20:00,339.71,340.0,339.47,340.0,765.0,335.0634,335.3495,334.8267,335.3495,765.0
2023-09-11 10:25:00,339.71,339.94,339.69,339.94,1341.0,335.0634,335.2903,335.0437,335.2903,1341.0
2023-09-11 10:30:00,339.86,339.94,339.57,339.57,920.0,335.2114,335.2903,334.9253,334.9253,920.0
2023-09-11 10:35:00,339.5,339.5,339.08,339.08,800.0,334.8563,334.8563,334.442,334.442,800.0
2023-09-11 10:40:00,339.21,339.33,339.01,339.3,2319.0,334.5703,334.6886,334.373,334.659,2319.0
2023-09-11 10:45:00,339.35,339.56,339.35,339.39,900.0,334.7084,334.9155,334.7084,334.7478,900.0
2023-09-11 10:50:00,339.4,339.82,338.87,338.87,2829.0,334.7577,335.1719,334.2349,334.2349,2829.0
2023-09-11 10:55:00,338.87,338.95,338.35,338.35,2025.0,334.2349,334.3138,333.722,333.722,2025.0
2023-09-11 11:00:00,338.42,338.43,337.9,337.93,3319.0,333.7911,333.8009,333.2782,333.3078,3319.0
2023-09-11 11:05:00,337.9,338.38,337.89,338.0,3308.0,333.2782,333.7516,333.2683,333.3768,3308.0
2023-09-11 11:10:00,337.78,337.99,337.76,337.76,708.0,333.1598,333.367,333.1401,333.1401,708.0
2023-09-11 11:15:00,337.96,338.58,337.78,338.57,1760.0,333.3374,333.9489,333.1598,333.939,1760.0
2023-09-11 11:20:00,338.53,338.61,338.29,338.61,4631.0,333.8996,333.9785,333.6629,333.9785,4631.0
2023-09-11 11:25:00,338.66,338.82,338.55,338.73,1505.0,334.0278,334.1856,333.9193,334.0968,1505.0
2023-09-11 11:30:00,338.71,339.39,338.71,339.19,1400.0,334.0771,334.7478,334.0771,334.5505,1400.0
2023-09-11 11:35:00,339.19,339.34,338.97,338.98,3024.0,334.5505,334.6985,334.3336,334.3434,3024.0
2023-09-11 11:40:00,338.88,338.88,338.65,338.68,1485.0,334.2448,334.2448,334.0179,334.0475,1485.0
2023-09-11 11:45:00,338.63,338.73,338.63,338.73,200.0,333.9982,334.0968,333.9982,334.0968,200.0
2023-09-11 11:50:00,338.78,338.86,338.55,338.64,1600.0,334.1461,334.2251,333.9193,334.0081,1600.0
2023-09-11 11:55:00,338.63,338.75,338.51,338.61,1400.0,333.9982,334.1166,333.8798,333.9785,1400.0
2023-09-11 12:00:00,338.74,339.11,338.73,339.02,1808.0,334.1067,334.4716,334.0968,334.3829,1808.0
2023-09-11 12:05:00,338.96,339.23,338.95,339.23,400.0,334.3237,334.59,334.3138,334.59,400.0
2023-09-11 12:10:00,339.12,339.34,339.1,339.34,1087.0,334.4815,334.6985,334.4618,334.6985,1087.0
2023-09-11 12:15:00,339.34,339.48,339.34,339.46,700.0,334.6985,334.8366,334.6985,334.8168,700.0
2023-09-11 12:20:00,339.33,339.34,339.0,339.04,1406.0,334.6886,334.6985,334.3631,334.4026,1406.0
2023-09-11 12:25:00,339.08,339.38,339.07,339.2,5400.0,334.442,334.7379,334.4322,334.5604,5400.0
2023-09-11 12:30:00,339.12,339.41,339.05,339.25,16422.0,334.4815,334.7675,334.4125,334.6097,16422.0
2023-09-11 12:35:00,339.25,339.25,338.88,338.88,1100.0,334.6097,334.6097,334.2448,334.2448,1100.0
2023-09-11 12:40:00,338.88,339.44,338.78,339.44,2053.0,334.2448,334.7971,334.1461,334.7971,2053.0
2023-09-11 12:45:00,339.47,339.61,339.46,339.61,400.0,334.8267,334.9648,334.8168,334.9648,400.0
2023-09-11 12:50:00,340.12,340.12,339.53,339.53,1436.0,335.4678,335.4678,334.8859,334.8859,1436.0
2023-09-11 12:55:00,339.73,339.83,339.58,339.83,2654.0,335.0832,335.1818,334.9352,335.1818,2654.0
2023-09-11 13:00:00,339.71,339.71,339.71,339.71,100.0,335.0634,335.0634,335.0634,335.0634,100.0
2023-09-11 13:05:00,339.72,339.76,339.64,339.71,1419.0,335.0733,335.1127,334.9944,335.0634,1419.0
2023-09-11 13:10:00,339.87,339.87,339.51,339.51,600.0,335.2212,335.2212,334.8662,334.8662,600.0
2023-09-11 13:15:00,339.59,340.19,339.59,340.19,5939.0,334.9451,335.5369,334.9451,335.5369,5939.0
2023-09-11 13:20:00,340.18,340.45,340.17,340.43,3768.0,335.527,335.7933,335.5171,335.7736,3768.0
2023-09-11 13:25:00,340.33,340.94,340.2,340.55,10906.0,335.6749,336.2766,335.5467,335.8919,10906.0
2023-09-11 13:30:00,340.76,340.76,340.67,340.72,465.0,336.0991,336.0991,336.0103,336.0596,465.0
2023-09-11 13:35:00,340.63,341.16,340.61,341.16,3663.0,335.9708,336.4936,335.9511,336.4936,3663.0
2023-09-11 13:40:00,341.13,341.13,340.95,340.95,1158.0,336.464,336.464,336.2865,336.2865,1158.0
2023-09-11 13:45:00,340.94,341.09,340.93,341.06,752.0,336.2766,336.4246,336.2667,336.395,752.0
2023-09-11 13:50:00,341.07,341.21,341.05,341.07,1300.0,336.4048,336.5429,336.3851,336.4048,1300.0
2023-09-11 13:55:00,341.08,341.19,341.08,341.13,1101.0,336.4147,336.5232,336.4147,336.464,1101.0
2023-09-11 14:00:00,341.13,341.23,340.32,340.51,6719.0,336.464,336.5626,335.6651,335.8525,6719.0
2023-09-11 14:05:00,340.4,340.4,340.38,340.38,200.0,335.744,335.744,335.7243,335.7243,200.0
2023-09-11 14:10:00,340.38,340.55,340.37,340.55,500.0,335.7243,335.8919,335.7144,335.8919,500.0
2023-09-11 14:15:00,340.54,340.55,340.28,340.29,700.0,335.8821,335.8919,335.6256,335.6355,700.0
2023-09-11 14:20:00,340.43,340.44,340.14,340.36,1508.0,335.7736,335.7834,335.4875,335.7045,1508.0
2023-09-11 14:25:00,340.34,340.43,339.9,340.22,3596.0,335.6848,335.7736,335.2508,335.5665,3596.0
2023-09-11 14:30:00,340.22,340.34,340.21,340.21,1171.0,335.5665,335.6848,335.5566,335.5566,1171.0
2023-09-11 14:35:00,340.25,340.3,340.07,340.27,1261.0,335.596,335.6454,335.4185,335.6158,1261.0
2023-09-11 14:40:00,340.27,340.27,340.09,340.1,724.0,335.6158,335.6158,335.4382,335.4481,724.0
2023-09-11 14:45:00,340.08,340.13,339.9,339.9,1800.0,335.4284,335.4777,335.2508,335.2508,1800.0
2023-09-11 14:50:00,339.94,340.06,339.83,339.92,709.0,335.2903,335.4086,335.1818,335.2706,709.0
2023-09-11 14:55:00,339.9,339.9,339.65,339.73,3635.0,335.2508,335.2508,335.0042,335.0832,3635.0
2023-09-11 15:00:00,339.72,339.72,339.42,339.43,800.0,335.0733,335.0733,334.7774,334.7873,800.0
2023-09-11 15:05:00,339.65,339.65,339.55,339.55,200.0,335.0042,335.0042,334.9056,334.9056,200.0
2023-09-11 15:10:00,339.49,339.49,339.11,339.11,900.0,334.8464,334.8464,334.4716,334.4716,900.0
2023-09-11 15:15:00,339.2,339.42,339.16,339.18,1908.0,334.5604,334.7774,334.521,334.5407,1908.0
2023-09-11 15:20:00,339.24,339.9,339.23,339.9,3352.0,334.5999,335.2508,334.59,335.2508,3352.0
2023-09-11 15:25:00,339.87,339.87,339.51,339.61,3307.0,335.2212,335.2212,334.8662,334.9648,3307.0
2023-09-11 15:30:00,339.6,339.6,339.36,339.36,2628.0,334.9549,334.9549,334.7182,334.7182,2628.0
2023-09-11 15:35:00,339.47,339.69,339.35,339.56,6581.0,334.8267,335.0437,334.7084,334.9155,6581.0
2023-09-11 15:40:00,339.53,339.72,339.47,339.52,4922.0,334.8859,335.0733,334.8267,334.876,4922.0
2023-09-11 15:45:00,339.45,339.45,339.27,339.45,4491.0,334.807,334.807,334.6294,334.807,4491.0
2023-09-11 15:50:00,339.5,339.72,339.19,339.31,16893.0,334.8563,335.0733,334.5505,334.6689,16893.0
2023-09-11 15:55:00,339.16,339.88,339.13,339.82,28212.0,334.521,335.2311,334.4914,335.1719,28212.0
2023-09-12 09:30:00,337.71,338.15,337.71,338.15,3552.0,333.0908,333.5248,333.0908,333.5248,3552.0
2023-09-12 09:35:00,338.06,338.06,337.61,337.82,400.0,333.436,333.436,332.9922,333.1993,400.0
2023-09-12 09:40:00,338.14,338.22,337.2,337.2,1700.0,333.5149,333.5938,332.5878,332.5878,1700.0
2023-09-12 09:45:00,337.55,338.15,337.19,337.72,3800.0,332.933,333.5248,332.5779,333.1006,3800.0
2023-09-12 09:50:00,337.7,338.09,337.39,338.09,948.0,333.0809,333.4656,332.7752,333.4656,948.0
2023-09-12 09:55:00,338.11,338.74,338.07,338.74,1300.0,333.4853,334.1067,333.4459,334.1067,1300.0
2023-09-12 10:00:00,338.62,339.37,338.58,339.27,1749.0,333.9883,334.7281,333.9489,334.6294,1749.0
2023-09-12 10:05:00,339.26,339.26,338.9,339.08,800.0,334.6196,334.6196,334.2645,334.442,800.0
2023-09-12 10:10:00,338.94,339.08,338.91,338.91,906.0,334.304,334.442,334.2744,334.2744,906.0
2023-09-12 10:15:00,339.06,339.15,338.93,339.15,601.0,334.4223,334.5111,334.2941,334.5111,601.0
2023-09-12 10:20:00,339.43,339.43,338.82,339.03,1727.0,334.7873,334.7873,334.1856,334.3927,1727.0
2023-09-12 10:25:00,339.05,339.66,338.87,339.54,2112.0,334.4125,335.0141,334.2349,334.8958,2112.0
2023-09-12 10:30:00,339.75,339.75,339.69,339.69,200.0,335.1029,335.1029,335.0437,335.0437,200.0
2023-09-12 10:35:00,339.56,339.74,339.56,339.57,900.0,334.9155,335.093,334.9155,334.9253,900.0
2023-09-12 10:40:00,339.41,339.66,339.4,339.66,1725.0,334.7675,335.0141,334.7577,335.0141,1725.0
2023-09-12 10:45:00,339.74,340.04,339.74,340.03,1061.0,335.093,335.3889,335.093,335.3791,1061.0
2023-09-12 10:50:00,340.05,340.05,339.89,339.9,400.0,335.3988,335.3988,335.241,335.2508,400.0
2023-09-12 10:55:00,340.04,340.04,339.54,339.69,1801.0,335.3889,335.3889,334.8958,335.0437,1801.0
2023-09-12 11:00:00,339.72,340.02,339.56,340.02,997.0,335.0733,335.3692,334.9155,335.3692,997.0
2023-09-12 11:05:00,339.86,339.86,339.42,339.42,2171.0,335.2114,335.2114,334.7774,334.7774,2171.0
2023-09-12 11:10:00,339.39,339.98,339.3,339.98,1630.0,334.7478,335.3297,334.659,335.3297,1630.0
2023-09-12 11:15:00,340.12,340.12,339.99,339.99,200.0,335.4678,335.4678,335.3396,335.3396,200.0
2023-09-12 11:20:00,339.94,340.08,339.93,340.08,800.0,335.2903,335.4284,335.2804,335.4284,800.0
2023-09-12 11:25:00,339.94,340.08,339.82,340.07,1100.0,335.2903,335.4284,335.1719,335.4185,1100.0
2023-09-12 11:30:00,339.93,339.93,339.79,339.89,1063.0,335.2804,335.2804,335.1423,335.241,1063.0
2023-09-12 11:35:00,339.79,339.79,339.36,339.36,2206.0,335.1423,335.1423,334.7182,334.7182,2206.0
2023-09-12 11:40:00,339.36,339.36,339.36,339.36,0.0,334.7182,334.7182,334.7182,334.7182,0.0
2023-09-12 11:45:00,339.44,339.67,339.43,339.63,1647.0,334.7971,335.024,334.7873,334.9845,1647.0
2023-09-12 11:50:00,339.65,339.86,339.56,339.86,1034.0,335.0042,335.2114,334.9155,335.2114,1034.0
2023-09-12 11:55:00,339.79,339.94,339.62,339.62,2401.0,335.1423,335.2903,334.9747,334.9747,2401.0
2023-09-12 12:00:00,339.63,339.64,339.62,339.63,400.0,334.9845,334.9944,334.9747,334.9845,400.0
2023-09-12 12:05:00,339.63,339.79,339.59,339.79,872.0,334.9845,335.1423,334.9451,335.1423,872.0
2023-09-12 12:10:00,339.68,339.68,339.48,339.63,1200.0,335.0338,335.0338,334.8366,334.9845,1200.0
2023-09-12 12:15:00,339.82,339.91,339.82,339.9,421.0,335.1719,335.2607,335.1719,335.2508,421.0
2023-09-12 12:20:00,339.92,340.3,339.92,340.3,915.0,335.2706,335.6454,335.2706,335.6454,915.0
2023-09-12 12:25:00,340.29,340.3,340.04,340.05,1100.0,335.6355,335.6454,335.3889,335.3988,1100.0
2023-09-12 12:30:00,339.97,339.97,339.97,339.97,100.0,335.3199,335.3199,335.3199,335.3199,100.0
2023-09-12 12:35:00,340.12,340.17,340.12,340.16,302.0,335.4678,335.5171,335.4678,335.5073,302.0
2023-09-12 12:40:00,340.23,340.39,340.23,340.35,700.0,335.5763,335.7341,335.5763,335.6947,700.0
2023-09-12 12:45:00,340.27,340.27,339.88,339.99,2116.0,335.6158,335.6158,335.2311,335.3396,2116.0
2023-09-12 12:50:00,340.06,340.06,339.79,339.79,400.0,335.4086,335.4086,335.1423,335.1423,400.0
2023-09-12 12:55:00,340.07,340.24,340.07,340.24,1017.0,335.4185,335.5862,335.4185,335.5862,1017.0
2023-09-12 13:00:00,340.36,340.67,340.36,340.41,3801.0,335.7045,336.0103,335.7045,335.7539,3801.0
2023-09-12 13:05:00,340.48,340.53,340.17,340.23,1650.0,335.8229,335.8722,335.5171,335.5763,1650.0
2023-09-12 13:10:00,340.56,340.77,340.37,340.4,956.0,335.9018,336.1089,335.7144,335.744,956.0
2023-09-12 13:15:00,340.68,340.68,340.53,340.59,1715.0,336.0202,336.0202,335.8722,335.9314,1715.0
2023-09-12 13:20:00,340.81,340.97,340.69,340.89,1972.0,336.1484,336.3062,336.03,336.2273,1972.0
2023-09-12 13:25:00,340.96,341.22,340.95,341.14,1100.0,336.2963,336.5528,336.2865,336.4739,1100.0
2023-09-12 13:30:00,341.34,341.35,341.34,341.35,200.0,336.6711,336.681,336.6711,336.681,200.0
2023-09-12 13:35:00,341.33,341.33,340.95,340.95,1521.0,336.6613,336.6613,336.2865,336.2865,1521.0
2023-09-12 13:40:00,340.97,341.0,340.7,340.84,2200.0,336.3062,336.3358,336.0399,336.178,2200.0
2023-09-12 13:45:00,340.81,340.81,340.51,340.7,2195.0,336.1484,336.1484,335.8525,336.0399,2195.0
2023-09-12 13:50:00,340.71,340.91,340.71,340.88,1065.0,336.0498,336.247,336.0498,336.2174,1065.0
2023-09-12 13:55:00,340.82,341.08,340.74,340.81,2021.0,336.1582,336.4147,336.0793,336.1484,2021.0
2023-09-12 14:00:00,340.67,340.7,340.57,340.66,600.0,336.0103,336.0399,335.9117,336.0004,600.0
2023-09-12 14:05:00,340.7,340.79,340.46,340.67,1609.0,336.0399,336.1287,335.8032,336.0103,1609.0
2023-09-12 14:10:00,340.87,340.93,340.58,340.59,1722.0,336.2076,336.2667,335.9215,335.9314,1722.0
2023-09-12 14:15:00,340.6,340.76,340.59,340.76,900.0,335.9413,336.0991,335.9314,336.0991,900.0
2023-09-12 14:20:00,340.69,340.8,340.69,340.8,200.0,336.03,336.1385,336.03,336.1385,200.0
2023-09-12 14:25:00,340.69,340.9,340.6,340.9,1300.0,336.03,336.2372,335.9413,336.2372,1300.0
2023-09-12 14:30:00,340.79,340.85,340.58,340.66,1679.0,336.1287,336.1878,335.9215,336.0004,1679.0
2023-09-12 14:35:00,340.52,340.82,340.52,340.81,906.0,335.8623,336.1582,335.8623,336.1484,906.0
2023-09-12 14:40:00,340.78,340.78,340.49,340.49,1877.0,336.1188,336.1188,335.8328,335.8328,1877.0
2023-09-12 14:45:00,340.51,340.71,340.43,340.44,1606.0,335.8525,336.0498,335.7736,335.7834,1606.0
2023-09-12 14:50:00,340.29,340.42,340.28,340.31,869.0,335.6355,335.7637,335.6256,335.6552,869.0
2023-09-12 14:55:00,340.39,340.53,340.22,340.33,1776.0,335.7341,335.8722,335.5665,335.6749,1776.0
2023-09-12 15:00:00,340.21,340.32,340.08,340.17,1700.0,335.5566,335.6651,335.4284,335.5171,1700.0
2023-09-12 15:05:00,340.08,340.14,339.98,339.99,2325.0,335.4284,335.4875,335.3297,335.3396,2325.0
2023-09-12 15:10:00,339.97,340.09,339.94,340.03,1302.0,335.3199,335.4382,335.2903,335.3791,1302.0
2023-09-12 15:15:00,340.03,340.15,340.02,340.05,1384.0,335.3791,335.4974,335.3692,335.3988,1384.0
2023-09-12 15:20:00,340.16,340.26,339.92,339.93,3614.0,335.5073,335.6059,335.2706,335.2804,3614.0
2023-09-12 15:25:00,339.94,340.07,339.93,339.94,2022.0,335.2903,335.4185,335.2804,335.2903,2022.0
2023-09-12 15:30:00,339.98,340.09,339.89,339.92,3702.0,335.3297,335.4382,335.241,335.2706,3702.0
2023-09-12 15:35:00,339.87,339.87,339.61,339.69,2698.0,335.2212,335.2212,334.9648,335.0437,2698.0
2023-09-12 15:40:00,339.68,339.95,339.68,339.94,2866.0,335.0338,335.3001,335.0338,335.2903,2866.0
2023-09-12 15:45:00,339.95,340.2,339.6,339.61,6980.0,335.3001,335.5467,334.9549,334.9648,6980.0
2023-09-12 15:50:00,339.76,339.88,339.36,339.75,12436.0,335.1127,335.2311,334.7182,335.1029,12436.0
2023-09-12 15:55:00,339.64,339.7,339.12,339.21,40310.0,334.9944,335.0536,334.4815,334.5703,40310.0
2023-09-13 09:30:00,339.77,339.78,339.2,339.2,4288.0,335.1226,335.1325,334.5604,334.5604,4288.0
2023-09-13 09:35:00,340.16,340.16,339.51,339.94,1300.0,335.5073,335.5073,334.8662,335.2903,1300.0
2023-09-13 09:40:00,340.15,340.15,339.4,339.4,2316.0,335.4974,335.4974,334.7577,334.7577,2316.0
2023-09-13 09:45:00,339.63,339.81,339.48,339.49,729.0,334.9845,335.1621,334.8366,334.8464,729.0
2023-09-13 09:50:00,339.19,339.19,339.19,339.19,100.0,334.5505,334.5505,334.5505,334.5505,100.0
2023-09-13 09:55:00,339.42,339.48,339.08,339.25,1100.0,334.7774,334.8366,334.442,334.6097,1100.0
2023-09-13 10:00:00,339.06,339.25,339.0,339.25,2179.0,334.4223,334.6097,334.3631,334.6097,2179.0
2023-09-13 10:05:00,339.25,339.42,339.08,339.42,1400.0,334.6097,334.7774,334.442,334.7774,1400.0
2023-09-13 10:10:00,339.36,339.36,339.21,339.29,792.0,334.7182,334.7182,334.5703,334.6492,792.0
2023-09-13 10:15:00,339.15,339.15,339.02,339.02,600.0,334.5111,334.5111,334.3829,334.3829,600.0
2023-09-13 10:20:00,339.18,339.34,339.08,339.08,600.0,334.5407,334.6985,334.442,334.442,600.0
2023-09-13 10:25:00,339.01,339.23,338.94,339.22,500.0,334.373,334.59,334.304,334.5801,500.0
2023-09-13 10:30:00,339.38,339.98,339.38,339.87,640.0,334.7379,335.3297,334.7379,335.2212,640.0
2023-09-13 10:35:00,339.87,340.02,339.78,340.02,600.0,335.2212,335.3692,335.1325,335.3692,600.0
2023-09-13 10:40:00,340.0,340.38,340.0,340.28,900.0,335.3495,335.7243,335.3495,335.6256,900.0
2023-09-13 10:45:00,340.39,340.59,340.39,340.56,755.0,335.7341,335.9314,335.7341,335.9018,755.0
2023-09-13 10:50:00,340.68,340.83,340.67,340.82,400.0,336.0202,336.1681,336.0103,336.1582,400.0
2023-09-13 10:55:00,341.01,341.09,340.88,341.08,400.0,336.3456,336.4246,336.2174,336.4147,400.0
2023-09-13 11:00:00,340.95,341.22,340.88,341.22,1224.0,336.2865,336.5528,336.2174,336.5528,1224.0
2023-09-13 11:05:00,341.22,341.43,341.21,341.27,800.0,336.5528,336.7599,336.5429,336.6021,800.0
2023-09-13 11:10:00,341.57,341.58,341.34,341.48,800.0,336.898,336.9079,336.6711,336.8092,800.0
2023-09-13 11:15:00,341.39,341.39,341.19,341.31,2294.0,336.7204,336.7204,336.5232,336.6415,2294.0
2023-09-13 11:20:00,341.31,341.44,341.3,341.39,500.0,336.6415,336.7698,336.6317,336.7204,500.0
2023-09-13 11:25:00,341.49,341.68,341.49,341.68,500.0,336.8191,337.0065,336.8191,337.0065,500.0
2023-09-13 11:30:00,341.86,341.86,341.62,341.77,1332.0,337.184,337.184,336.9473,337.0953,1332.0
2023-09-13 11:35:00,341.86,342.17,341.85,341.94,3740.0,337.184,337.4898,337.1742,337.2629,3740.0
2023-09-13 11:40:00,342.21,342.21,342.21,342.21,130.0,337.5292,337.5292,337.5292,337.5292,130.0
2023-09-13 11:45:00,342.3,342.55,342.11,342.38,1257.0,337.618,337.8646,337.4306,337.6969,1257.0
2023-09-13 11:50:00,342.36,342.46,341.91,342.11,2267.0,337.6772,337.7758,337.2333,337.4306,2267.0
2023-09-13 11:55:00,342.18,342.18,341.92,341.92,700.0,337.4996,337.4996,337.2432,337.2432,700.0
2023-09-13 12:00:00,341.94,342.58,341.93,342.58,3108.0,337.2629,337.8942,337.2531,337.8942,3108.0
2023-09-13 12:05:00,342.74,342.85,342.74,342.85,200.0,338.052,338.1605,338.052,338.1605,200.0
2023-09-13 12:10:00,342.9,343.05,342.73,342.74,5304.0,338.2098,338.3577,338.0421,338.052,5304.0
2023-09-13 12:15:00,342.71,343.01,342.7,342.98,1039.0,338.0224,338.3183,338.0125,338.2887,1039.0
2023-09-13 12:20:00,342.99,343.07,342.84,343.07,900.0,338.2986,338.3775,338.1506,338.3775,900.0
2023-09-13 12:25:00,343.38,343.38,343.01,343.01,1819.0,338.6832,338.6832,338.3183,338.3183,1819.0
2023-09-13 12:30:00,343.16,343.39,343.09,343.39,1043.0,338.4662,338.6931,338.3972,338.6931,1043.0
2023-09-13 12:35:00,343.37,343.52,343.32,343.42,815.0,338.6734,338.8213,338.6241,338.7227,815.0
2023-09-13 12:40:00,343.34,343.5,343.34,343.44,1839.0,338.6438,338.8016,338.6438,338.7424,1839.0
2023-09-13 12:45:00,343.54,343.54,343.13,343.42,2468.0,338.841,338.841,338.4366,338.7227,2468.0
2023-09-13 12:50:00,343.47,343.47,343.47,343.47,400.0,338.772,338.772,338.772,338.772,400.0
2023-09-13 12:55:00,343.64,343.75,343.35,343.36,2196.0,338.9397,339.0482,338.6536,338.6635,2196.0
2023-09-13 13:00:00,343.24,343.46,343.19,343.19,700.0,338.5451,338.7621,338.4958,338.4958,700.0
2023-09-13 13:05:00,343.28,343.53,343.2,343.41,1825.0,338.5846,338.8312,338.5057,338.7128,1825.0
2023-09-13 13:10:00,343.38,343.39,343.15,343.15,2255.0,338.6832,338.6931,338.4564,338.4564,2255.0
2023-09-13 13:15:00,343.17,343.42,343.16,343.18,903.0,338.4761,338.7227,338.4662,338.486,903.0
2023-09-13 13:20:00,343.18,343.33,343.16,343.33,300.0,338.486,338.6339,338.4662,338.6339,300.0
2023-09-13 13:25:00,343.17,343.29,343.15,343.16,2261.0,338.4761,338.5945,338.4564,338.4662,2261.0
2023-09-13 13:30:00,343.14,343.41,343.14,343.41,1554.0,338.4465,338.7128,338.4465,338.7128,1554.0
2023-09-13 13:35:00,343.48,343.48,343.3,343.41,3645.0,338.7819,338.7819,338.6043,338.7128,3645.0
2023-09-13 13:40:00,343.46,343.84,343.46,343.84,1300.0,338.7621,339.1369,338.7621,339.1369,1300.0
2023-09-13 13:45:00,343.86,343.92,343.67,343.86,2900.0,339.1567,339.2158,338.9693,339.1567,2900.0
2023-09-13 13:50:00,343.97,344.14,343.93,344.13,2138.0,339.2652,339.4328,339.2257,339.423,2138.0
2023-09-13 13:55:00,344.08,344.14,343.92,343.97,8418.0,339.3737,339.4328,339.2158,339.2652,8418.0
2023-09-13 14:00:00,343.96,344.08,343.9,344.05,2806.0,339.2553,339.3737,339.1961,339.3441,2806.0
2023-09-13 14:05:00,343.93,344.0,343.83,344.0,2527.0,339.2257,339.2947,339.1271,339.2947,2527.0
2023-09-13 14:10:00,344.03,344.15,343.75,343.75,2685.0,339.3243,339.4427,339.0482,339.0482,2685.0
2023-09-13 14:15:00,343.75,343.75,343.55,343.65,1429.0,339.0482,339.0482,338.8509,338.9495,1429.0
2023-09-13 14:20:00,343.65,343.65,343.43,343.59,3658.0,338.9495,338.9495,338.7325,338.8904,3658.0
2023-09-13 14:25:00,343.69,343.8,343.69,343.8,1132.0,338.989,339.0975,338.989,339.0975,1132.0
2023-09-13 14:30:00,343.69,343.8,343.63,343.72,1916.0,338.989,339.0975,338.9298,339.0186,1916.0
2023-09-13 14:35:00,343.82,343.95,343.72,343.95,1570.0,339.1172,339.2454,339.0186,339.2454,1570.0
2023-09-13 14:40:00,343.85,343.86,343.8,343.86,1000.0,339.1468,339.1567,339.0975,339.1567,1000.0
2023-09-13 14:45:00,343.86,344.11,343.85,344.06,1400.0,339.1567,339.4032,339.1468,339.3539,1400.0
2023-09-13 14:50:00,343.99,344.21,343.53,343.53,7330.0,339.2849,339.5019,338.8312,338.8312,7330.0
2023-09-13 14:55:00,343.09,343.44,342.77,343.44,2348.0,338.3972,338.7424,338.0816,338.7424,2348.0
2023-09-13 15:00:00,343.34,343.36,343.11,343.24,4466.0,338.6438,338.6635,338.4169,338.5451,4466.0
2023-09-13 15:05:00,343.13,343.33,343.07,343.15,2000.0,338.4366,338.6339,338.3775,338.4564,2000.0
2023-09-13 15:10:00,343.14,343.49,343.14,343.17,3529.0,338.4465,338.7917,338.4465,338.4761,3529.0
2023-09-13 15:15:00,343.12,343.47,343.11,343.37,1000.0,338.4268,338.772,338.4169,338.6734,1000.0
2023-09-13 15:20:00,343.22,343.43,343.2,343.38,4183.0,338.5254,338.7325,338.5057,338.6832,4183.0
2023-09-13 15:25:00,343.45,343.76,343.45,343.76,4654.0,338.7523,339.058,338.7523,339.058,4654.0
2023-09-13 15:30:00,343.86,344.01,343.78,343.94,10953.0,339.1567,339.3046,339.0778,339.2356,10953.0
2023-09-13 15:35:00,343.94,344.06,343.87,343.96,6164.0,339.2356,339.3539,339.1665,339.2553,6164.0
2023-09-13 15:40:00,343.96,344.11,343.88,344.02,8468.0,339.2553,339.4032,339.1764,339.3145,8468.0
2023-09-13 15:45:00,344.02,344.19,343.89,343.93,19450.0,339.3145,339.4822,339.1863,339.2257,19450.0
2023-09-13 15:50:00,343.92,344.16,343.24,343.55,19196.0,339.2158,339.4526,338.5451,338.8509,19196.0
2023-09-13 15:55:00,343.5,343.81,343.15,343.19,38376.0,338.8016,339.1073,338.4564,338.4958,38376.0
2023-09-14 09:30:00,346.28,347.18,345.51,346.25,7324.0,341.5436,342.4313,340.7841,341.514,7324.0
2023-09-14 09:35:00,345.6,345.99,345.5,345.65,1266.0,340.8729,341.2575,340.7742,340.9222,1266.0
2023-09-14 09:40:00,345.67,345.68,344.28,344.29,2160.0,340.9419,340.9518,339.5709,339.5808,2160.0
2023-09-14 09:45:00,344.76,345.0,344.57,344.77,1190.0,340.0444,340.2811,339.857,340.0542,1190.0
2023-09-14 09:50:00,344.62,344.62,344.44,344.44,400.0,339.9063,339.9063,339.7287,339.7287,400.0
2023-09-14 09:55:00,344.09,345.21,344.06,345.21,771.0,339.3835,340.4882,339.3539,340.4882,771.0
2023-09-14 10:00:00,345.21,345.56,344.91,345.24,2502.0,340.4882,340.8334,340.1923,340.5178,2502.0
2023-09-14 10:05:00,345.25,345.45,345.09,345.24,3412.0,340.5277,340.7249,340.3698,340.5178,3412.0
2023-09-14 10:10:00,345.28,345.49,344.89,345.4,5705.0,340.5572,340.7644,340.1726,340.6756,5705.0
2023-09-14 10:15:00,345.28,345.78,345.27,345.57,1800.0,340.5572,341.0504,340.5474,340.8433,1800.0
2023-09-14 10:20:00,346.19,346.4,346.19,346.25,1500.0,341.4548,341.6619,341.4548,341.514,1500.0
2023-09-14 10:25:00,346.32,346.93,346.2,346.91,2060.0,341.583,342.1847,341.4647,342.1649,2060.0
2023-09-14 10:30:00,346.95,347.36,346.58,346.78,4065.0,342.2044,342.6088,341.8395,342.0367,4065.0
2023-09-14 10:35:00,346.77,346.92,346.59,346.61,1200.0,342.0269,342.1748,341.8493,341.869,1200.0
2023-09-14 10:40:00,346.66,346.79,346.41,346.61,3703.0,341.9184,342.0466,341.6718,341.869,3703.0
2023-09-14 10:45:00,346.88,347.42,346.88,347.42,3800.0,342.1354,342.668,342.1354,342.668,3800.0
2023-09-14 10:50:00,347.26,347.85,346.94,347.72,12824.0,342.5102,343.0921,342.1945,342.9639,12824.0
2023-09-14 10:55:00,347.72,348.01,347.72,348.01,443.0,342.9639,343.2499,342.9639,343.2499,443.0
2023-09-14 11:00:00,347.99,348.17,347.53,347.66,2735.0,343.2302,343.4077,342.7765,342.9047,2735.0
2023-09-14 11:05:00,347.76,347.76,347.39,347.49,2550.0,343.0033,343.0033,342.6384,342.737,2550.0
2023-09-14 11:10:00,347.67,347.67,347.31,347.58,1120.0,342.9146,342.9146,342.5595,342.8258,1120.0
2023-09-14 11:15:00,347.43,347.62,347.3,347.41,1606.0,342.6778,342.8652,342.5496,342.6581,1606.0
2023-09-14 11:20:00,347.28,347.28,347.19,347.25,951.0,342.5299,342.5299,342.4411,342.5003,951.0
2023-09-14 11:25:00,347.12,347.14,346.94,346.94,700.0,342.3721,342.3918,342.1945,342.1945,700.0
2023-09-14 11:30:00,347.05,347.5,347.05,347.08,5688.0,342.303,342.7469,342.303,342.3326,5688.0
2023-09-14 11:35:00,347.04,347.12,346.87,347.06,1200.0,342.2932,342.3721,342.1255,342.3129,1200.0
2023-09-14 11:40:00,346.82,347.22,346.82,347.22,2665.0,342.0762,342.4707,342.0762,342.4707,2665.0
2023-09-14 11:45:00,347.29,347.46,347.07,347.46,1774.0,342.5397,342.7074,342.3228,342.7074,1774.0
2023-09-14 11:50:00,347.29,347.55,347.29,347.44,1200.0,342.5397,342.7962,342.5397,342.6877,1200.0
2023-09-14 11:55:00,347.46,347.85,347.45,347.64,1981.0,342.7074,343.0921,342.6976,342.885,1981.0
2023-09-14 12:00:00,347.64,347.82,347.63,347.72,425.0,342.885,343.0625,342.8751,342.9639,425.0
2023-09-14 12:05:00,348.0,348.23,348.0,348.23,1434.0,343.24,343.4669,343.24,343.4669,1434.0
2023-09-14 12:10:00,348.2,348.65,348.2,348.65,1823.0,343.4373,343.8811,343.4373,343.8811,1823.0
2023-09-14 12:15:00,348.75,348.83,348.46,348.73,1652.0,343.9798,344.0587,343.6937,343.9601,1652.0
2023-09-14 12:20:00,348.73,348.92,348.7,348.91,2425.0,343.9601,344.1475,343.9305,344.1376,2425.0
2023-09-14 12:25:00,348.98,349.3,348.98,349.3,803.0,344.2066,344.5223,344.2066,344.5223,803.0
2023-09-14 12:30:00,349.31,349.66,349.28,349.66,1000.0,344.5321,344.8773,344.5025,344.8773,1000.0
2023-09-14 12:35:00,349.6,349.77,349.58,349.73,1934.0,344.8182,344.9858,344.7984,344.9464,1934.0
2023-09-14 12:40:00,349.79,349.96,349.55,349.83,2296.0,345.0056,345.1732,344.7688,345.045,2296.0
2023-09-14 12:45:00,349.81,349.81,349.56,349.69,1089.0,345.0253,345.0253,344.7787,344.9069,1089.0
2023-09-14 12:50:00,349.79,349.84,349.66,349.84,1572.0,345.0056,345.0549,344.8773,345.0549,1572.0
2023-09-14 12:55:00,349.65,349.75,349.62,349.75,678.0,344.8675,344.9661,344.8379,344.9661,678.0
2023-09-14 13:00:00,349.7,349.73,349.6,349.73,1207.0,344.9168,344.9464,344.8182,344.9464,1207.0
2023-09-14 13:05:00,349.77,349.81,349.74,349.75,600.0,344.9858,345.0253,344.9562,344.9661,600.0
2023-09-14 13:10:00,349.65,349.83,349.64,349.83,1200.0,344.8675,345.045,344.8576,345.045,1200.0
2023-09-14 13:15:00,349.88,349.89,349.66,349.8,3588.0,345.0943,345.1042,344.8773,345.0154,3588.0
2023-09-14 13:20:00,349.92,349.95,349.52,349.64,2174.0,345.1338,345.1634,344.7392,344.8576,2174.0
2023-09-14 13:25:00,349.69,349.8,349.69,349.8,400.0,344.9069,345.0154,344.9069,345.0154,400.0
2023-09-14 13:30:00,349.69,349.81,349.69,349.81,665.0,344.9069,345.0253,344.9069,345.0253,665.0
2023-09-14 13:35:00,349.91,350.14,349.9,350.08,2617.0,345.1239,345.3508,345.114,345.2916,2617.0
2023-09-14 13:40:00,350.04,350.21,350.0,350.21,400.0,345.2521,345.4198,345.2127,345.4198,400.0
2023-09-14 13:45:00,350.17,350.23,350.01,350.02,2032.0,345.3804,345.4395,345.2225,345.2324,2032.0
2023-09-14 13:50:00,350.1,350.35,350.03,350.35,1100.0,345.3113,345.5579,345.2423,345.5579,1100.0
2023-09-14 13:55:00,350.28,350.31,350.07,350.2,1935.0,345.4889,345.5184,345.2817,345.4099,1935.0
2023-09-14 14:00:00,350.2,350.4,350.2,350.23,1256.0,345.4099,345.6072,345.4099,345.4395,1256.0
2023-09-14 14:05:00,350.16,350.21,350.02,350.12,2011.0,345.3705,345.4198,345.2324,345.331,2011.0
2023-09-14 14:10:00,350.21,350.21,350.21,350.21,200.0,345.4198,345.4198,345.4198,345.4198,200.0
2023-09-14 14:15:00,350.28,350.28,350.04,350.13,1509.0,345.4889,345.4889,345.2521,345.3409,1509.0
2023-09-14 14:20:00,350.13,350.3,350.13,350.21,1829.0,345.3409,345.5086,345.3409,345.4198,1829.0
2023-09-14 14:25:00,350.02,350.19,350.02,350.1,2039.0,345.2324,345.4001,345.2324,345.3113,2039.0
2023-09-14 14:30:00,350.07,350.07,349.84,349.88,1601.0,345.2817,345.2817,345.0549,345.0943,1601.0
2023-09-14 14:35:00,349.93,350.39,349.93,350.39,2007.0,345.1436,345.5973,345.1436,345.5973,2007.0
2023-09-14 14:40:00,350.29,350.46,350.28,350.41,1703.0,345.4987,345.6664,345.4889,345.6171,1703.0
2023-09-14 14:45:00,350.41,350.41,350.16,350.17,2254.0,345.6171,345.6171,345.3705,345.3804,2254.0
2023-09-14 14:50:00,350.25,350.26,349.87,349.88,3974.0,345.4593,345.4691,345.0845,345.0943,3974.0
2023-09-14 14:55:00,349.98,349.98,349.63,349.83,1600.0,345.193,345.193,344.8477,345.045,1600.0
2023-09-14 15:00:00,349.78,349.93,349.68,349.73,3618.0,344.9957,345.1436,344.8971,344.9464,3618.0
2023-09-14 15:05:00,349.8,349.82,349.58,349.59,2252.0,345.0154,345.0351,344.7984,344.8083,2252.0
2023-09-14 15:10:00,349.55,349.88,349.55,349.67,5301.0,344.7688,345.0943,344.7688,344.8872,5301.0
2023-09-14 15:15:00,349.67,349.69,349.51,349.56,2045.0,344.8872,344.9069,344.7294,344.7787,2045.0
2023-09-14 15:20:00,349.5,349.51,349.25,349.26,4400.0,344.7195,344.7294,344.4729,344.4828,4400.0
2023-09-14 15:25:00,349.16,349.21,349.08,349.12,2506.0,344.3842,344.4335,344.3053,344.3447,2506.0
2023-09-14 15:30:00,349.36,349.55,349.33,349.55,3514.0,344.5814,344.7688,344.5518,344.7688,3514.0
2023-09-14 15:35:00,349.69,349.93,349.69,349.71,3148.0,344.9069,345.1436,344.9069,344.9266,3148.0
2023-09-14 15:40:00,349.67,349.71,349.57,349.67,5536.0,344.8872,344.9266,344.7886,344.8872,5536.0
2023-09-14 15:45:00,349.55,349.67,349.24,349.4,6265.0,344.7688,344.8872,344.4631,344.6209,6265.0
2023-09-14 15:50:00,349.42,349.42,348.92,349.0,7822.0,344.6406,344.6406,344.1475,344.2264,7822.0
2023-09-14 15:55:00,349.05,349.12,348.83,348.93,31177.0,344.2757,344.3447,344.0587,344.1573,31177.0
2023-09-15 09:30:00,343.99,346.9,343.99,345.49,138735.0,339.2849,342.1551,339.2849,340.7644,138735.0
2023-09-15 09:35:00,345.53,345.94,344.87,345.44,3506.0,340.8038,341.2082,340.1528,340.7151,3506.0
2023-09-15 09:40:00,344.94,344.95,343.27,343.27,5610.0,340.2219,340.2318,338.5747,338.5747,5610.0
2023-09-15 09:45:00,343.4,343.99,343.4,343.71,600.0,338.703,339.2849,338.703,339.0087,600.0
2023-09-15 09:50:00,344.17,344.53,344.07,344.48,3761.0,339.4624,339.8175,339.3638,339.7682,3761.0
2023-09-15 09:55:00,344.44,346.01,344.34,345.79,2225.0,339.7287,341.2773,339.6301,341.0603,2225.0
2023-09-15 10:00:00,345.44,345.62,345.29,345.29,911.0,340.7151,340.8926,340.5671,340.5671,911.0
2023-09-15 10:05:00,345.95,345.95,345.35,345.38,1349.0,341.2181,341.2181,340.6263,340.6559,1349.0
2023-09-15 10:10:00,345.37,345.37,344.83,344.84,801.0,340.646,340.646,340.1134,340.1233,801.0
2023-09-15 10:15:00,344.56,344.65,344.16,344.5,1702.0,339.8471,339.9359,339.4526,339.7879,1702.0
2023-09-15 10:20:00,344.92,344.92,344.92,344.92,100.0,340.2022,340.2022,340.2022,340.2022,100.0
2023-09-15 10:25:00,344.88,344.89,344.61,344.63,1818.0,340.1627,340.1726,339.8964,339.9161,1818.0
2023-09-15 10:30:00,344.63,344.75,344.63,344.75,500.0,339.9161,340.0345,339.9161,340.0345,500.0
2023-09-15 10:35:00,344.61,344.69,344.58,344.69,724.0,339.8964,339.9753,339.8668,339.9753,724.0
2023-09-15 10:40:00,344.94,344.94,344.18,344.21,711.0,340.2219,340.2219,339.4723,339.5019,711.0
2023-09-15 10:45:00,344.2,344.44,344.2,344.39,2109.0,339.492,339.7287,339.492,339.6794,2109.0
2023-09-15 10:50:00,344.11,344.11,343.29,343.32,2230.0,339.4032,339.4032,338.5945,338.6241,2230.0
2023-09-15 10:55:00,343.23,343.23,342.67,342.74,2519.0,338.5353,338.5353,337.9829,338.052,2519.0
2023-09-15 11:00:00,342.81,342.82,342.07,342.63,3313.0,338.121,338.1309,337.3911,337.9435,3313.0
2023-09-15 11:05:00,342.38,342.94,342.33,342.76,1550.0,337.6969,338.2492,337.6476,338.0717,1550.0
2023-09-15 11:10:00,343.13,343.13,342.98,342.98,575.0,338.4366,338.4366,338.2887,338.2887,575.0
2023-09-15 11:15:00,342.83,343.22,342.76,343.22,763.0,338.1408,338.5254,338.0717,338.5254,763.0
2023-09-15 11:20:00,342.93,343.19,342.93,343.19,300.0,338.2394,338.4958,338.2394,338.4958,300.0
2023-09-15 11:25:00,343.16,343.46,343.16,343.46,200.0,338.4662,338.7621,338.4662,338.7621,200.0
2023-09-15 11:30:00,343.6,343.84,343.58,343.62,1100.0,338.9002,339.1369,338.8805,338.9199,1100.0
2023-09-15 11:35:00,343.8,343.86,343.58,343.62,1445.0,339.0975,339.1567,338.8805,338.9199,1445.0
2023-09-15 11:40:00,343.61,343.74,343.61,343.74,400.0,338.9101,339.0383,338.9101,339.0383,400.0
2023-09-15 11:45:00,343.75,343.99,343.62,343.99,505.0,339.0482,339.2849,338.9199,339.2849,505.0
2023-09-15 11:50:00,344.14,344.14,343.89,343.89,913.0,339.4328,339.4328,339.1863,339.1863,913.0
2023-09-15 11:55:00,344.11,344.17,343.83,344.17,920.0,339.4032,339.4624,339.1271,339.4624,920.0
2023-09-15 12:00:00,344.12,344.5,344.06,344.29,1643.0,339.4131,339.7879,339.3539,339.5808,1643.0
2023-09-15 12:05:00,344.29,344.33,344.24,344.32,1477.0,339.5808,339.6202,339.5315,339.6104,1477.0
2023-09-15 12:10:00,344.06,344.18,343.98,344.18,625.0,339.3539,339.4723,339.275,339.4723,625.0
2023-09-15 12:15:00,344.22,344.22,344.22,344.22,100.0,339.5117,339.5117,339.5117,339.5117,100.0
2023-09-15 12:20:00,344.3,344.31,344.3,344.31,200.0,339.5906,339.6005,339.5906,339.6005,200.0
2023-09-15 12:25:00,344.17,344.39,344.12,344.38,1141.0,339.4624,339.6794,339.4131,339.6696,1141.0
2023-09-15 12:30:00,344.2,344.35,343.99,343.99,2400.0,339.492,339.64,339.2849,339.2849,2400.0
2023-09-15 12:35:00,344.06,344.34,344.03,344.34,1612.0,339.3539,339.6301,339.3243,339.6301,1612.0
2023-09-15 12:40:00,344.25,344.27,344.01,344.21,1451.0,339.5413,339.5611,339.3046,339.5019,1451.0
2023-09-15 12:45:00,344.54,344.54,343.95,344.17,900.0,339.8274,339.8274,339.2454,339.4624,900.0
2023-09-15 12:50:00,344.12,344.12,344.08,344.09,3310.0,339.4131,339.4131,339.3737,339.3835,3310.0
2023-09-15 12:55:00,344.08,344.08,343.86,343.86,407.0,339.3737,339.3737,339.1567,339.1567,407.0
2023-09-15 13:00:00,343.99,343.99,343.43,343.43,1000.0,339.2849,339.2849,338.7325,338.7325,1000.0
2023-09-15 13:05:00,343.21,343.21,343.1,343.1,1257.0,338.5156,338.5156,338.4071,338.4071,1257.0
2023-09-15 13:10:00,343.0,343.0,342.65,342.8,1407.0,338.3084,338.3084,337.9632,338.1112,1407.0
2023-09-15 13:15:00,342.84,342.84,342.65,342.65,400.0,338.1506,338.1506,337.9632,337.9632,400.0
2023-09-15 13:20:00,342.48,342.48,342.3,342.4,1028.0,337.7955,337.7955,337.618,337.7166,1028.0
2023-09-15 13:25:00,342.53,342.62,342.42,342.62,500.0,337.8449,337.9336,337.7364,337.9336,500.0
2023-09-15 13:30:00,342.35,342.46,342.08,342.31,2009.0,337.6673,337.7758,337.401,337.6279,2009.0
2023-09-15 13:35:00,342.58,342.73,342.41,342.73,4419.0,337.8942,338.0421,337.7265,338.0421,4419.0
2023-09-15 13:40:00,342.54,342.65,342.36,342.62,1700.0,337.8547,337.9632,337.6772,337.9336,1700.0
2023-09-15 13:45:00,342.76,342.84,342.36,342.36,2012.0,338.0717,338.1506,337.6772,337.6772,2012.0
2023-09-15 13:50:00,342.39,342.71,342.39,342.71,873.0,337.7068,338.0224,337.7068,338.0224,873.0
2023-09-15 13:55:00,342.71,342.89,342.6,342.66,1700.0,338.0224,338.1999,337.9139,337.9731,1700.0
2023-09-15 14:00:00,342.59,342.59,342.47,342.48,500.0,337.904,337.904,337.7857,337.7955,500.0
2023-09-15 14:05:00,342.7,342.7,342.41,342.46,2051.0,338.0125,338.0125,337.7265,337.7758,2051.0
2023-09-15 14:10:00,342.48,342.64,342.35,342.36,2248.0,337.7955,337.9534,337.6673,337.6772,2248.0
2023-09-15 14:15:00,342.39,342.72,342.31,342.67,1776.0,337.7068,338.0323,337.6279,337.9829,1776.0
2023-09-15 14:20:00,342.66,342.71,342.49,342.49,1100.0,337.9731,338.0224,337.8054,337.8054,1100.0
2023-09-15 14:25:00,342.52,342.7,342.45,342.46,1700.0,337.835,338.0125,337.766,337.7758,1700.0
2023-09-15 14:30:00,342.49,342.49,342.04,342.07,1532.0,337.8054,337.8054,337.3616,337.3911,1532.0
2023-09-15 14:35:00,342.2,342.35,342.2,342.3,1373.0,337.5194,337.6673,337.5194,337.618,1373.0
2023-09-15 14:40:00,342.38,342.38,342.09,342.09,800.0,337.6969,337.6969,337.4109,337.4109,800.0
2023-09-15 14:45:00,342.15,342.37,342.15,342.27,2564.0,337.4701,337.687,337.4701,337.5884,2564.0
2023-09-15 14:50:00,342.33,342.38,341.96,341.97,2301.0,337.6476,337.6969,337.2827,337.2925,2301.0
2023-09-15 14:55:00,342.06,342.24,342.06,342.13,2633.0,337.3813,337.5588,337.3813,337.4503,2633.0
2023-09-15 15:00:00,342.07,342.07,341.72,341.81,2346.0,337.3911,337.3911,337.0459,337.1347,2346.0
2023-09-15 15:05:00,341.86,341.86,341.68,341.68,1598.0,337.184,337.184,337.0065,337.0065,1598.0
2023-09-15 15:10:00,341.65,341.97,341.51,341.97,5939.0,336.9769,337.2925,336.8388,337.2925,5939.0
2023-09-15 15:15:00,342.0,342.33,341.89,341.99,2420.0,337.3221,337.6476,337.2136,337.3122,2420.0
2023-09-15 15:20:00,341.94,342.01,341.65,341.85,4014.0,337.2629,337.332,336.9769,337.1742,4014.0
2023-09-15 15:25:00,341.85,342.09,341.68,342.09,2221.0,337.1742,337.4109,337.0065,337.4109,2221.0
2023-09-15 15:30:00,342.07,342.23,341.62,341.62,3333.0,337.3911,337.549,336.9473,336.9473,3333.0
2023-09-15 15:35:00,341.72,341.83,341.46,341.51,6472.0,337.0459,337.1544,336.7895,336.8388,6472.0
2023-09-15 15:40:00,341.54,341.64,341.23,341.23,6156.0,336.8684,336.967,336.5626,336.5626,6156.0
2023-09-15 15:45:00,341.22,341.57,341.02,341.3,12596.0,336.5528,336.898,336.3555,336.6317,12596.0
2023-09-15 15:50:00,341.34,341.77,341.34,341.71,10440.0,336.6711,337.0953,336.6711,337.0361,10440.0
2023-09-15 15:55:00,341.79,341.86,340.98,341.33,36033.0,337.115,337.184,336.3161,336.6613,36033.0
2023-09-18 09:30:00,340.5,340.89,339.85,340.61,5319.0,335.8426,336.2273,335.2015,335.9511,5319.0
2023-09-18 09:35:00,340.9,341.67,340.9,341.23,938.0,336.2372,336.9966,336.2372,336.5626,938.0
2023-09-18 09:40:00,341.57,341.57,340.81,341.57,2179.0,336.898,336.898,336.1484,336.898,2179.0
2023-09-18 09:45:00,342.08,342.48,342.08,342.48,600.0,337.401,337.7955,337.401,337.7955,600.0
2023-09-18 09:50:00,342.01,342.9,341.85,342.9,898.0,337.332,338.2098,337.1742,338.2098,898.0
2023-09-18 09:55:00,342.75,343.54,342.75,343.34,1132.0,338.0618,338.841,338.0618,338.6438,1132.0
2023-09-18 10:00:00,343.1,344.02,343.09,343.12,3229.0,338.4071,339.3145,338.3972,338.4268,3229.0
2023-09-18 10:05:00,343.01,343.06,342.0,342.44,2270.0,338.3183,338.3676,337.3221,337.7561,2270.0
2023-09-18 10:10:00,343.0,343.55,343.0,343.51,400.0,338.3084,338.8509,338.3084,338.8115,400.0
2023-09-18 10:15:00,343.88,344.01,343.71,343.99,1100.0,339.1764,339.3046,339.0087,339.2849,1100.0
2023-09-18 10:20:00,344.26,344.68,344.21,344.68,3600.0,339.5512,339.9654,339.5019,339.9654,3600.0
2023-09-18 10:25:00,344.56,344.65,344.3,344.31,4320.0,339.8471,339.9359,339.5906,339.6005,4320.0
2023-09-18 10:30:00,344.14,344.45,343.87,344.37,2033.0,339.4328,339.7386,339.1665,339.6597,2033.0
2023-09-18 10:35:00,344.38,344.51,344.27,344.27,900.0,339.6696,339.7978,339.5611,339.5611,900.0
2023-09-18 10:40:00,344.15,344.15,344.14,344.15,100.0,339.4427,339.4427,339.4328,339.4427,100.0
2023-09-18 10:45:00,344.04,344.04,343.74,343.74,819.0,339.3342,339.3342,339.0383,339.0383,819.0
2023-09-18 10:50:00,344.11,344.3,344.07,344.07,567.0,339.4032,339.5906,339.3638,339.3638,567.0
2023-09-18 10:55:00,344.4,344.52,344.25,344.32,825.0,339.6893,339.8076,339.5413,339.6104,825.0
2023-09-18 11:00:00,344.22,344.47,344.2,344.47,759.0,339.5117,339.7583,339.492,339.7583,759.0
2023-09-18 11:05:00,344.47,344.47,343.81,343.99,1887.0,339.7583,339.7583,339.1073,339.2849,1887.0
2023-09-18 11:10:00,343.87,343.88,343.78,343.88,800.0,339.1665,339.1764,339.0778,339.1764,800.0
2023-09-18 11:15:00,343.72,344.1,343.63,343.63,1252.0,339.0186,339.3934,338.9298,338.9298,1252.0
2023-09-18 11:20:00,343.63,343.64,343.5,343.5,600.0,338.9298,338.9397,338.8016,338.8016,600.0
2023-09-18 11:25:00,343.61,344.1,343.28,344.02,976.0,338.9101,339.3934,338.5846,339.3145,976.0
2023-09-18 11:30:00,344.27,344.63,344.27,344.6,400.0,339.5611,339.9161,339.5611,339.8865,400.0
2023-09-18 11:35:00,344.42,344.56,343.92,343.92,1412.0,339.709,339.8471,339.2158,339.2158,1412.0
2023-09-18 11:40:00,343.92,344.36,343.91,344.27,300.0,339.2158,339.6498,339.206,339.5611,300.0
2023-09-18 11:45:00,344.29,344.6,344.28,344.47,400.0,339.5808,339.8865,339.5709,339.7583,400.0
2023-09-18 11:50:00,344.38,344.81,344.29,344.81,900.0,339.6696,340.0937,339.5808,340.0937,900.0
2023-09-18 11:55:00,344.81,344.82,344.31,344.31,1100.0,340.0937,340.1035,339.6005,339.6005,1100.0
2023-09-18 12:00:00,344.25,344.79,344.25,344.62,500.0,339.5413,340.0739,339.5413,339.9063,500.0
2023-09-18 12:05:00,344.6,344.6,344.22,344.46,2598.0,339.8865,339.8865,339.5117,339.7485,2598.0
2023-09-18 12:10:00,344.07,344.07,343.82,343.82,1461.0,339.3638,339.3638,339.1172,339.1172,1461.0
2023-09-18 12:15:00,343.68,344.02,343.55,344.02,1572.0,338.9791,339.3145,338.8509,339.3145,1572.0
2023-09-18 12:20:00,344.09,344.65,344.02,344.61,1807.0,339.3835,339.9359,339.3145,339.8964,1807.0
2023-09-18 12:25:00,344.47,344.5,344.46,344.5,685.0,339.7583,339.7879,339.7485,339.7879,685.0
2023-09-18 12:30:00,344.32,344.5,344.24,344.5,620.0,339.6104,339.7879,339.5315,339.7879,620.0
2023-09-18 12:35:00,344.63,344.63,344.16,344.16,1300.0,339.9161,339.9161,339.4526,339.4526,1300.0
2023-09-18 12:40:00,344.22,344.22,343.91,343.91,400.0,339.5117,339.5117,339.206,339.206,400.0
2023-09-18 12:45:00,343.98,344.63,343.95,344.63,1340.0,339.275,339.9161,339.2454,339.9161,1340.0
2023-09-18 12:50:00,344.62,344.7,344.53,344.53,400.0,339.9063,339.9852,339.8175,339.8175,400.0
2023-09-18 12:55:00,344.64,344.64,344.29,344.47,700.0,339.926,339.926,339.5808,339.7583,700.0
2023-09-18 13:00:00,344.42,344.45,344.41,344.45,200.0,339.709,339.7386,339.6991,339.7386,200.0
2023-09-18 13:05:00,344.57,344.57,344.28,344.28,950.0,339.857,339.857,339.5709,339.5709,950.0
2023-09-18 13:10:00,344.48,344.58,343.91,343.91,1400.0,339.7682,339.8668,339.206,339.206,1400.0
2023-09-18 13:15:00,343.88,344.0,343.87,343.87,600.0,339.1764,339.2947,339.1665,339.1665,600.0
2023-09-18 13:20:00,344.01,344.14,344.0,344.14,300.0,339.3046,339.4328,339.2947,339.4328,300.0
2023-09-18 13:25:00,344.17,344.17,344.08,344.09,300.0,339.4624,339.4624,339.3737,339.3835,300.0
2023-09-18 13:30:00,344.18,344.37,344.14,344.37,1000.0,339.4723,339.6597,339.4328,339.6597,1000.0
2023-09-18 13:35:00,344.5,344.66,344.32,344.54,1400.0,339.7879,339.9457,339.6104,339.8274,1400.0
2023-09-18 13:40:00,344.44,344.53,344.39,344.42,1200.0,339.7287,339.8175,339.6794,339.709,1200.0
2023-09-18 13:45:00,344.42,344.42,344.4,344.41,300.0,339.709,339.709,339.6893,339.6991,300.0
2023-09-18 13:50:00,344.16,344.21,343.96,343.97,1118.0,339.4526,339.5019,339.2553,339.2652,1118.0
2023-09-18 13:55:00,344.16,344.35,344.15,344.35,280.0,339.4526,339.64,339.4427,339.64,280.0
2023-09-18 14:00:00,344.33,344.46,344.28,344.37,900.0,339.6202,339.7485,339.5709,339.6597,900.0
2023-09-18 14:05:00,344.44,344.85,344.34,344.85,1337.0,339.7287,340.1331,339.6301,340.1331,1337.0
2023-09-18 14:10:00,344.74,344.97,344.55,344.97,1904.0,340.0246,340.2515,339.8372,340.2515,1904.0
2023-09-18 14:15:00,344.94,344.95,344.62,344.77,1200.0,340.2219,340.2318,339.9063,340.0542,1200.0
2023-09-18 14:20:00,344.76,344.76,344.19,344.19,2700.0,340.0444,340.0444,339.4822,339.4822,2700.0
2023-09-18 14:25:00,344.0,344.01,343.9,343.91,200.0,339.2947,339.3046,339.1961,339.206,200.0
2023-09-18 14:30:00,343.9,344.09,343.85,344.09,600.0,339.1961,339.3835,339.1468,339.3835,600.0
2023-09-18 14:35:00,344.08,344.08,343.94,343.95,500.0,339.3737,339.3737,339.2356,339.2454,500.0
2023-09-18 14:40:00,343.87,344.0,343.78,344.0,1421.0,339.1665,339.2947,339.0778,339.2947,1421.0
2023-09-18 14:45:00,343.85,343.85,343.71,343.71,1270.0,339.1468,339.1468,339.0087,339.0087,1270.0
2023-09-18 14:50:00,343.7,343.7,343.31,343.31,2574.0,338.9989,338.9989,338.6142,338.6142,2574.0
2023-09-18 14:55:00,343.2,343.51,343.19,343.51,1005.0,338.5057,338.8115,338.4958,338.8115,1005.0
2023-09-18 15:00:00,343.28,343.42,343.28,343.42,300.0,338.5846,338.7227,338.5846,338.7227,300.0
2023-09-18 15:05:00,343.49,343.58,343.35,343.45,1800.0,338.7917,338.8805,338.6536,338.7523,1800.0
2023-09-18 15:10:00,343.38,343.43,343.32,343.38,688.0,338.6832,338.7325,338.6241,338.6832,688.0
2023-09-18 15:15:00,343.41,343.76,343.41,343.65,968.0,338.7128,339.058,338.7128,338.9495,968.0
2023-09-18 15:20:00,343.73,343.73,343.48,343.48,2300.0,339.0284,339.0284,338.7819,338.7819,2300.0
2023-09-18 15:25:00,343.45,343.66,343.42,343.61,951.0,338.7523,338.9594,338.7227,338.9101,951.0
2023-09-18 15:30:00,343.61,343.61,342.99,343.11,3181.0,338.9101,338.9101,338.2986,338.4169,3181.0
2023-09-18 15:35:00,343.03,343.26,343.02,343.13,1795.0,338.338,338.5649,338.3282,338.4366,1795.0
2023-09-18 15:40:00,343.03,343.44,343.03,343.14,2502.0,338.338,338.7424,338.338,338.4465,2502.0
2023-09-18 15:45:00,343.23,343.23,342.9,343.04,2929.0,338.5353,338.5353,338.2098,338.3479,2929.0
2023-09-18 15:50:00,343.08,343.64,343.04,343.43,7554.0,338.3873,338.9397,338.3479,338.7325,7554.0
2023-09-18 15:55:00,343.54,343.72,343.35,343.4,26444.0,338.841,339.0186,338.6536,338.703,26444.0
2023-09-19 09:30:00,342.72,343.66,340.71,342.29,5043.0,338.0323,338.9594,336.0498,337.6081,5043.0
2023-09-19 09:35:00,342.29,343.13,342.06,343.09,620.0,337.6081,338.4366,337.3813,338.3972,620.0
2023-09-19 09:40:00,343.07,343.51,342.52,342.9,5942.0,338.3775,338.8115,337.835,338.2098,5942.0
2023-09-19 09:45:00,342.71,342.75,342.54,342.54,905.0,338.0224,338.0618,337.8547,337.8547,905.0
2023-09-19 09:50:00,342.65,342.65,342.34,342.34,800.0,337.9632,337.9632,337.6575,337.6575,800.0
2023-09-19 09:55:00,342.5,342.56,341.13,341.13,2860.0,337.8153,337.8744,336.464,336.464,2860.0
2023-09-19 10:00:00,341.35,341.35,340.69,340.69,300.0,336.681,336.681,336.03,336.03,300.0
2023-09-19 10:05:00,340.53,340.75,340.32,340.34,2136.0,335.8722,336.0892,335.6651,335.6848,2136.0
2023-09-19 10:10:00,340.34,340.65,340.33,340.64,4847.0,335.6848,335.9906,335.6749,335.9807,4847.0
2023-09-19 10:15:00,340.64,340.64,340.26,340.5,1011.0,335.9807,335.9807,335.6059,335.8426,1011.0
2023-09-19 10:20:00,340.56,340.8,340.45,340.72,2347.0,335.9018,336.1385,335.7933,336.0596,2347.0
2023-09-19 10:25:00,340.91,341.09,340.91,341.09,1000.0,336.247,336.4246,336.247,336.4246,1000.0
2023-09-19 10:30:00,341.08,341.25,340.76,341.06,942.0,336.4147,336.5824,336.0991,336.395,942.0
2023-09-19 10:35:00,340.93,340.98,340.36,340.36,600.0,336.2667,336.3161,335.7045,335.7045,600.0
2023-09-19 10:40:00,340.24,340.56,340.24,340.56,980.0,335.5862,335.9018,335.5862,335.9018,980.0
2023-09-19 10:45:00,340.56,340.58,339.91,339.91,1161.0,335.9018,335.9215,335.2607,335.2607,1161.0
2023-09-19 10:50:00,339.86,340.02,339.68,339.68,2287.0,335.2114,335.3692,335.0338,335.0338,2287.0
2023-09-19 10:55:00,339.78,339.87,339.63,339.8,800.0,335.1325,335.2212,334.9845,335.1522,800.0
2023-09-19 11:00:00,339.62,340.04,339.62,339.96,1576.0,334.9747,335.3889,334.9747,335.31,1576.0
2023-09-19 11:05:00,339.98,340.03,339.84,339.92,500.0,335.3297,335.3791,335.1917,335.2706,500.0
2023-09-19 11:10:00,339.92,339.92,339.92,339.92,100.0,335.2706,335.2706,335.2706,335.2706,100.0
2023-09-19 11:15:00,339.92,339.96,339.78,339.95,5681.0,335.2706,335.31,335.1325,335.3001,5681.0
2023-09-19 11:20:00,340.02,340.05,339.71,339.71,1990.0,335.3692,335.3988,335.0634,335.0634,1990.0
2023-09-19 11:25:00,339.77,339.77,339.76,339.77,610.0,335.1226,335.1226,335.1127,335.1226,610.0
2023-09-19 11:30:00,339.79,339.8,339.66,339.75,1000.0,335.1423,335.1522,335.0141,335.1029,1000.0
2023-09-19 11:35:00,339.73,339.98,339.6,339.6,2332.0,335.0832,335.3297,334.9549,334.9549,2332.0
2023-09-19 11:40:00,339.67,339.84,339.64,339.64,4852.0,335.024,335.1917,334.9944,334.9944,4852.0
2023-09-19 11:45:00,339.35,339.35,339.16,339.16,201.0,334.7084,334.7084,334.521,334.521,201.0
2023-09-19 11:50:00,339.12,339.16,338.99,339.16,3504.0,334.4815,334.521,334.3533,334.521,3504.0
2023-09-19 11:55:00,339.17,339.17,338.88,338.89,514.0,334.5308,334.5308,334.2448,334.2546,514.0
2023-09-19 12:00:00,338.79,338.94,338.52,338.63,2196.0,334.156,334.304,333.8897,333.9982,2196.0
2023-09-19 12:05:00,338.89,338.9,338.57,338.57,408.0,334.2546,334.2645,333.939,333.939,408.0
2023-09-19 12:10:00,338.57,338.76,338.56,338.76,683.0,333.939,334.1264,333.9292,334.1264,683.0
2023-09-19 12:15:00,338.76,338.76,338.76,338.76,0.0,334.1264,334.1264,334.1264,334.1264,0.0
2023-09-19 12:20:00,339.06,339.06,338.81,338.81,600.0,334.4223,334.4223,334.1757,334.1757,600.0
2023-09-19 12:25:00,338.75,338.84,338.66,338.66,300.0,334.1166,334.2053,334.0278,334.0278,300.0
2023-09-19 12:30:00,338.56,338.64,338.23,338.23,1774.0,333.9292,334.0081,333.6037,333.6037,1774.0
2023-09-19 12:35:00,338.28,338.29,338.2,338.26,379.0,333.653,333.6629,333.5741,333.6333,379.0
2023-09-19 12:40:00,338.53,338.53,338.51,338.51,200.0,333.8996,333.8996,333.8798,333.8798,200.0
2023-09-19 12:45:00,338.39,338.39,338.17,338.17,300.0,333.7615,333.7615,333.5445,333.5445,300.0
2023-09-19 12:50:00,338.31,338.31,338.14,338.14,400.0,333.6826,333.6826,333.5149,333.5149,400.0
2023-09-19 12:55:00,338.37,338.37,338.31,338.31,200.0,333.7418,333.7418,333.6826,333.6826,200.0
2023-09-19 13:00:00,338.38,338.5,338.34,338.5,552.0,333.7516,333.87,333.7122,333.87,552.0
2023-09-19 13:05:00,338.55,338.59,338.55,338.59,400.0,333.9193,333.9587,333.9193,333.9587,400.0
2023-09-19 13:10:00,338.61,338.83,338.6,338.74,1376.0,333.9785,334.1955,333.9686,334.1067,1376.0
2023-09-19 13:15:00,338.62,338.64,338.62,338.64,217.0,333.9883,334.0081,333.9883,334.0081,217.0
2023-09-19 13:20:00,338.79,338.79,338.7,338.77,400.0,334.156,334.156,334.0672,334.1363,400.0
2023-09-19 13:25:00,338.7,338.8,338.69,338.69,500.0,334.0672,334.1659,334.0574,334.0574,500.0
2023-09-19 13:30:00,338.89,339.43,338.89,339.23,800.0,334.2546,334.7873,334.2546,334.59,800.0
2023-09-19 13:35:00,339.24,339.53,339.23,339.53,1205.0,334.5999,334.8859,334.59,334.8859,1205.0
2023-09-19 13:40:00,340.07,340.07,339.65,339.66,603.0,335.4185,335.4185,335.0042,335.0141,603.0
2023-09-19 13:45:00,339.78,340.28,339.67,339.96,2375.0,335.1325,335.6256,335.024,335.31,2375.0
2023-09-19 13:50:00,340.07,340.08,340.01,340.02,300.0,335.4185,335.4284,335.3593,335.3692,300.0
2023-09-19 13:55:00,339.9,339.9,339.76,339.89,600.0,335.2508,335.2508,335.1127,335.241,600.0
2023-09-19 14:00:00,340.06,340.88,340.0,340.52,4892.0,335.4086,336.2174,335.3495,335.8623,4892.0
2023-09-19 14:05:00,340.55,340.86,340.14,340.14,2181.0,335.8919,336.1977,335.4875,335.4875,2181.0
2023-09-19 14:10:00,340.06,340.06,340.06,340.06,100.0,335.4086,335.4086,335.4086,335.4086,100.0
2023-09-19 14:15:00,340.22,340.46,340.22,340.26,500.0,335.5665,335.8032,335.5665,335.6059,500.0
2023-09-19 14:20:00,340.33,340.33,340.23,340.23,400.0,335.6749,335.6749,335.5763,335.5763,400.0
2023-09-19 14:25:00,340.24,340.33,339.91,339.91,1582.0,335.5862,335.6749,335.2607,335.2607,1582.0
2023-09-19 14:30:00,340.09,340.44,340.09,340.44,600.0,335.4382,335.7834,335.4382,335.7834,600.0
2023-09-19 14:35:00,340.53,340.9,340.53,340.9,633.0,335.8722,336.2372,335.8722,336.2372,633.0
2023-09-19 14:40:00,340.99,341.18,340.99,341.18,1700.0,336.3259,336.5133,336.3259,336.5133,1700.0
2023-09-19 14:45:00,341.18,341.33,341.17,341.32,305.0,336.5133,336.6613,336.5035,336.6514,305.0
2023-09-19 14:50:00,341.05,341.05,340.65,340.73,766.0,336.3851,336.3851,335.9906,336.0695,766.0
2023-09-19 14:55:00,340.67,340.79,340.46,340.53,700.0,336.0103,336.1287,335.8032,335.8722,700.0
2023-09-19 15:00:00,340.4,340.52,340.4,340.52,456.0,335.744,335.8623,335.744,335.8623,456.0
2023-09-19 15:05:00,340.42,340.49,340.29,340.35,400.0,335.7637,335.8328,335.6355,335.6947,400.0
2023-09-19 15:10:00,340.35,340.35,340.35,340.35,0.0,335.6947,335.6947,335.6947,335.6947,0.0
2023-09-19 15:15:00,340.55,340.55,340.37,340.53,900.0,335.8919,335.8919,335.7144,335.8722,900.0
2023-09-19 15:20:00,340.68,341.06,340.67,341.06,1726.0,336.0202,336.395,336.0103,336.395,1726.0
2023-09-19 15:25:00,341.02,341.14,341.02,341.13,500.0,336.3555,336.4739,336.3555,336.464,500.0
2023-09-19 15:30:00,341.06,341.06,340.86,340.99,1649.0,336.395,336.395,336.1977,336.3259,1649.0
2023-09-19 15:35:00,340.96,341.09,340.85,341.08,2222.0,336.2963,336.4246,336.1878,336.4147,2222.0
2023-09-19 15:40:00,341.09,341.17,340.91,341.17,2235.0,336.4246,336.5035,336.247,336.5035,2235.0
2023-09-19 15:45:00,341.36,341.38,341.04,341.1,1892.0,336.6909,336.7106,336.3752,336.4344,1892.0
2023-09-19 15:50:00,341.18,341.26,340.79,340.84,3513.0,336.5133,336.5922,336.1287,336.178,3513.0
2023-09-19 15:55:00,340.91,341.15,340.53,340.7,11377.0,336.247,336.4837,335.8722,336.0399,11377.0
2023-09-20 09:30:00,341.78,341.78,341.78,341.78,5784.0,337.1051,337.1051,337.1051,337.1051,5784.0
2023-09-20 09:35:00,341.57,342.7,341.57,342.43,1525.0,336.898,338.0125,336.898,337.7462,1525.0
2023-09-20 09:40:00,342.35,342.41,342.16,342.41,300.0,337.6673,337.7265,337.4799,337.7265,300.0
2023-09-20 09:45:00,342.41,342.62,342.28,342.62,500.0,337.7265,337.9336,337.5983,337.9336,500.0
2023-09-20 09:50:00,342.47,342.48,342.43,342.44,300.0,337.7857,337.7955,337.7462,337.7561,300.0
2023-09-20 09:55:00,342.8,342.94,342.78,342.78,800.0,338.1112,338.2492,338.0914,338.0914,800.0
2023-09-20 10:00:00,342.74,342.74,342.56,342.56,400.0,338.052,338.052,337.8744,337.8744,400.0
2023-09-20 10:05:00,342.56,342.85,342.48,342.85,1683.0,337.8744,338.1605,337.7955,338.1605,1683.0
2023-09-20 10:10:00,342.84,342.84,342.19,342.54,1201.0,338.1506,338.1506,337.5095,337.8547,1201.0
2023-09-20 10:15:00,342.17,342.46,342.17,342.23,400.0,337.4898,337.7758,337.4898,337.549,400.0
2023-09-20 10:20:00,342.21,342.25,342.2,342.25,300.0,337.5292,337.5687,337.5194,337.5687,300.0
2023-09-20 10:25:00,342.23,342.23,341.89,341.89,400.0,337.549,337.549,337.2136,337.2136,400.0
2023-09-20 10:30:00,341.6,341.99,341.48,341.99,800.0,336.9276,337.3122,336.8092,337.3122,800.0
2023-09-20 10:35:00,341.94,342.11,341.83,342.1,734.0,337.2629,337.4306,337.1544,337.4207,734.0
2023-09-20 10:40:00,341.96,341.96,341.96,341.96,100.0,337.2827,337.2827,337.2827,337.2827,100.0
2023-09-20 10:45:00,342.09,342.24,341.99,342.0,846.0,337.4109,337.5588,337.3122,337.3221,846.0
2023-09-20 10:50:00,342.0,342.22,341.96,341.96,800.0,337.3221,337.5391,337.2827,337.2827,800.0
2023-09-20 10:55:00,341.98,342.63,341.98,342.56,1073.0,337.3024,337.9435,337.3024,337.8744,1073.0
2023-09-20 11:00:00,342.54,342.65,342.51,342.52,600.0,337.8547,337.9632,337.8251,337.835,600.0
2023-09-20 11:05:00,342.39,342.39,342.11,342.11,200.0,337.7068,337.7068,337.4306,337.4306,200.0
2023-09-20 11:10:00,342.31,342.44,342.05,342.06,904.0,337.6279,337.7561,337.3714,337.3813,904.0
2023-09-20 11:15:00,342.4,342.46,342.4,342.46,400.0,337.7166,337.7758,337.7166,337.7758,400.0
2023-09-20 11:20:00,342.44,342.44,342.43,342.43,300.0,337.7561,337.7561,337.7462,337.7462,300.0
2023-09-20 11:25:00,342.57,342.63,342.57,342.63,300.0,337.8843,337.9435,337.8843,337.9435,300.0
2023-09-20 11:30:00,342.54,342.54,342.53,342.54,100.0,337.8547,337.8547,337.8449,337.8547,100.0
2023-09-20 11:35:00,342.55,342.55,342.34,342.34,1100.0,337.8646,337.8646,337.6575,337.6575,1100.0
2023-09-20 11:40:00,342.25,342.25,341.83,341.84,700.0,337.5687,337.5687,337.1544,337.1643,700.0
2023-09-20 11:45:00,341.83,342.17,341.71,342.17,1294.0,337.1544,337.4898,337.0361,337.4898,1294.0
2023-09-20 11:50:00,342.11,342.11,342.06,342.06,400.0,337.4306,337.4306,337.3813,337.3813,400.0
2023-09-20 11:55:00,342.07,342.07,341.95,341.96,547.0,337.3911,337.3911,337.2728,337.2827,547.0
2023-09-20 12:00:00,342.19,342.35,342.14,342.14,615.0,337.5095,337.6673,337.4602,337.4602,615.0
2023-09-20 12:05:00,342.14,342.14,341.9,341.98,400.0,337.4602,337.4602,337.2235,337.3024,400.0
2023-09-20 12:10:00,342.16,342.18,342.14,342.18,403.0,337.4799,337.4996,337.4602,337.4996,403.0
2023-09-20 12:15:00,342.11,342.21,342.0,342.0,800.0,337.4306,337.5292,337.3221,337.3221,800.0
2023-09-20 12:20:00,342.22,342.22,342.11,342.11,400.0,337.5391,337.5391,337.4306,337.4306,400.0
2023-09-20 12:25:00,342.17,342.6,342.06,342.36,600.0,337.4898,337.9139,337.3813,337.6772,600.0
2023-09-20 12:30:00,342.7,342.7,342.35,342.35,2125.0,338.0125,338.0125,337.6673,337.6673,2125.0
2023-09-20 12:35:00,342.31,342.33,342.22,342.22,700.0,337.6279,337.6476,337.5391,337.5391,700.0
2023-09-20 12:40:00,342.34,342.34,342.16,342.16,300.0,337.6575,337.6575,337.4799,337.4799,300.0
2023-09-20 12:45:00,342.09,342.09,342.04,342.04,200.0,337.4109,337.4109,337.3616,337.3616,200.0
2023-09-20 12:50:00,341.95,342.15,341.88,342.02,1745.0,337.2728,337.4701,337.2037,337.3418,1745.0
2023-09-20 12:55:00,341.88,342.0,341.88,341.88,400.0,337.2037,337.3221,337.2037,337.2037,400.0
2023-09-20 13:00:00,341.9,342.15,341.81,342.13,1001.0,337.2235,337.4701,337.1347,337.4503,1001.0
2023-09-20 13:05:00,342.02,342.02,341.86,341.86,365.0,337.3418,337.3418,337.184,337.184,365.0
2023-09-20 13:10:00,341.86,341.94,341.8,341.86,1100.0,337.184,337.2629,337.1248,337.184,1100.0
2023-09-20 13:15:00,341.92,342.24,341.87,342.24,1141.0,337.2432,337.5588,337.1939,337.5588,1141.0
2023-09-20 13:20:00,342.47,342.62,342.42,342.43,300.0,337.7857,337.9336,337.7364,337.7462,300.0
2023-09-20 13:25:00,342.55,342.69,342.37,342.37,4005.0,337.8646,338.0027,337.687,337.687,4005.0
2023-09-20 13:30:00,342.42,342.62,342.42,342.62,500.0,337.7364,337.9336,337.7364,337.9336,500.0
2023-09-20 13:35:00,342.54,342.55,342.17,342.24,1532.0,337.8547,337.8646,337.4898,337.5588,1532.0
2023-09-20 13:40:00,342.18,342.25,342.09,342.09,1100.0,337.4996,337.5687,337.4109,337.4109,1100.0
2023-09-20 13:45:00,342.09,342.09,341.85,341.86,1000.0,337.4109,337.4109,337.1742,337.184,1000.0
2023-09-20 13:50:00,341.76,342.36,341.76,342.31,1820.0,337.0854,337.6772,337.0854,337.6279,1820.0
2023-09-20 13:55:00,342.42,342.6,342.4,342.53,1300.0,337.7364,337.9139,337.7166,337.8449,1300.0
2023-09-20 14:00:00,342.6,342.6,340.67,340.96,5100.0,337.9139,337.9139,336.0103,336.2963,5100.0
2023-09-20 14:05:00,340.5,340.88,340.12,340.13,2600.0,335.8426,336.2174,335.4678,335.4777,2600.0
2023-09-20 14:10:00,340.05,340.16,339.92,339.97,1900.0,335.3988,335.5073,335.2706,335.3199,1900.0
2023-09-20 14:15:00,339.88,340.1,339.5,339.96,1881.0,335.2311,335.4481,334.8563,335.31,1881.0
2023-09-20 14:20:00,340.02,340.7,339.82,340.7,3839.0,335.3692,336.0399,335.1719,336.0399,3839.0
2023-09-20 14:25:00,340.45,340.49,340.29,340.39,1600.0,335.7933,335.8328,335.6355,335.7341,1600.0
2023-09-20 14:30:00,339.98,341.11,339.98,340.39,2085.0,335.3297,336.4443,335.3297,335.7341,2085.0
2023-09-20 14:35:00,340.36,340.67,340.35,340.67,1296.0,335.7045,336.0103,335.6947,336.0103,1296.0
2023-09-20 14:40:00,340.65,340.65,340.15,340.48,1917.0,335.9906,335.9906,335.4974,335.8229,1917.0
2023-09-20 14:45:00,340.48,340.48,339.58,339.58,700.0,335.8229,335.8229,334.9352,334.9352,700.0
2023-09-20 14:50:00,339.52,339.52,338.78,339.0,5820.0,334.876,334.876,334.1461,334.3631,5820.0
2023-09-20 14:55:00,339.04,339.46,338.91,338.91,4750.0,334.4026,334.8168,334.2744,334.2744,4750.0
2023-09-20 15:00:00,338.84,339.15,338.64,339.05,3026.0,334.2053,334.5111,334.0081,334.4125,3026.0
2023-09-20 15:05:00,339.01,339.01,338.21,338.6,1747.0,334.373,334.373,333.5839,333.9686,1747.0
2023-09-20 15:10:00,338.76,338.87,338.16,338.16,2291.0,334.1264,334.2349,333.5346,333.5346,2291.0
2023-09-20 15:15:00,338.37,338.37,337.53,337.56,1614.0,333.7418,333.7418,332.9132,332.9428,1614.0
2023-09-20 15:20:00,337.49,337.8,337.48,337.75,1700.0,332.8738,333.1796,332.8639,333.1302,1700.0
2023-09-20 15:25:00,337.91,338.02,337.43,337.5,2014.0,333.288,333.3965,332.8146,332.8837,2014.0
2023-09-20 15:30:00,337.53,337.53,336.19,336.44,5889.0,332.9132,332.9132,331.5916,331.8382,5889.0
2023-09-20 15:35:00,336.44,336.81,336.33,336.35,2982.0,331.8382,332.2031,331.7297,331.7494,2982.0
2023-09-20 15:40:00,336.45,336.51,336.34,336.45,4525.0,331.848,331.9072,331.7395,331.848,4525.0
2023-09-20 15:45:00,336.39,336.68,336.17,336.62,5053.0,331.7888,332.0749,331.5718,332.0157,5053.0
2023-09-20 15:50:00,336.55,336.93,336.38,336.41,6516.0,331.9467,332.3215,331.779,331.8086,6516.0
2023-09-20 15:55:00,336.48,336.48,335.68,335.78,22441.0,331.8776,331.8776,331.0886,331.1872,22441.0
2023-09-21 09:30:00,333.66,335.28,331.45,331.56,9925.0,329.0962,330.694,326.9164,327.0249,9925.0
2023-09-21 09:35:00,331.56,331.99,330.85,330.87,1600.0,327.0249,327.449,326.3246,326.3443,1600.0
2023-09-21 09:40:00,331.12,331.87,330.89,331.06,2063.0,326.5909,327.3307,326.3641,326.5317,2063.0
2023-09-21 09:45:00,331.32,331.32,330.48,330.87,2775.0,326.7882,326.7882,325.9597,326.3443,2775.0
2023-09-21 09:50:00,331.0,331.09,330.68,330.92,5768.0,326.4726,326.5613,326.1569,326.3937,5768.0
2023-09-21 09:55:00,330.99,330.99,329.75,329.75,6135.0,326.4627,326.4627,325.2397,325.2397,6135.0
2023-09-21 10:00:00,330.31,330.67,329.96,330.35,2870.0,325.792,326.1471,325.4468,325.8315,2870.0
2023-09-21 10:05:00,330.57,330.99,330.57,330.98,1000.0,326.0484,326.4627,326.0484,326.4528,1000.0
2023-09-21 10:10:00,331.62,331.62,331.02,331.04,1502.0,327.0841,327.0841,326.4923,326.512,1502.0
2023-09-21 10:15:00,331.11,331.78,331.05,331.05,3355.0,326.5811,327.2419,326.5219,326.5219,3355.0
2023-09-21 10:20:00,330.98,331.16,330.74,330.74,1955.0,326.4528,326.6304,326.2161,326.2161,1955.0
2023-09-21 10:25:00,330.55,330.55,329.78,329.93,2025.0,326.0287,326.0287,325.2693,325.4172,2025.0
2023-09-21 10:30:00,329.88,329.89,329.31,329.32,1662.0,325.3679,325.3777,324.8057,324.8155,1662.0
2023-09-21 10:35:00,329.52,329.79,329.44,329.59,7540.0,325.0128,325.2791,324.9339,325.0819,7540.0
2023-09-21 10:40:00,329.66,329.67,329.32,329.44,2000.0,325.1509,325.1608,324.8155,324.9339,2000.0
2023-09-21 10:45:00,329.28,329.43,328.87,328.95,2147.0,324.7761,324.924,324.3717,324.4506,2147.0
2023-09-21 10:50:00,328.78,328.78,328.36,328.4,2925.0,324.2829,324.2829,323.8687,323.9081,2925.0
2023-09-21 10:55:00,328.52,328.52,328.09,328.31,1361.0,324.0265,324.0265,323.6024,323.8194,1361.0
2023-09-21 11:00:00,328.3,328.38,328.08,328.18,2962.0,323.8095,323.8884,323.5925,323.6911,2962.0
2023-09-21 11:05:00,328.27,328.41,327.99,328.08,1500.0,323.7799,323.918,323.5037,323.5925,1500.0
2023-09-21 11:10:00,328.13,328.32,328.08,328.15,2353.0,323.6418,323.8292,323.5925,323.6615,2353.0
2023-09-21 11:15:00,328.12,328.12,327.34,327.4,2819.0,323.632,323.632,322.8626,322.9218,2819.0
2023-09-21 11:20:00,327.67,327.69,327.5,327.59,3044.0,323.1881,323.2078,323.0204,323.1092,3044.0
2023-09-21 11:25:00,327.56,327.57,327.1,327.13,11857.0,323.0796,323.0895,322.6259,322.6555,11857.0
2023-09-21 11:30:00,327.27,327.51,327.11,327.5,2800.0,322.7936,323.0303,322.6358,323.0204,2800.0
2023-09-21 11:35:00,327.52,327.57,327.0,327.25,7082.0,323.0402,323.0895,322.5273,322.7739,7082.0
2023-09-21 11:40:00,327.31,327.47,326.87,327.19,2868.0,322.833,322.9908,322.3991,322.7147,2868.0
2023-09-21 11:45:00,327.28,327.31,327.0,327.15,2104.0,322.8034,322.833,322.5273,322.6752,2104.0
2023-09-21 11:50:00,327.59,327.59,327.14,327.3,2055.0,323.1092,323.1092,322.6654,322.8232,2055.0
2023-09-21 11:55:00,327.44,327.48,327.19,327.38,2800.0,322.9613,323.0007,322.7147,322.9021,2800.0
2023-09-21 12:00:00,327.18,327.33,326.98,327.12,3381.0,322.7048,322.8528,322.5075,322.6456,3381.0
2023-09-21 12:05:00,327.1,327.1,326.68,326.74,1465.0,322.6259,322.6259,322.2117,322.2708,1465.0
2023-09-21 12:10:00,326.62,326.74,326.53,326.53,1529.0,322.1525,322.2708,322.0637,322.0637,1529.0
2023-09-21 12:15:00,326.69,326.77,326.23,326.77,2007.0,322.2215,322.3004,321.7678,322.3004,2007.0
2023-09-21 12:20:00,326.69,326.83,326.65,326.69,1548.0,322.2215,322.3596,322.1821,322.2215,1548.0
2023-09-21 12:25:00,326.68,326.78,326.68,326.76,700.0,322.2117,322.3103,322.2117,322.2906,700.0
2023-09-21 12:30:00,326.58,326.88,326.51,326.76,900.0,322.113,322.4089,322.044,322.2906,900.0
2023-09-21 12:35:00,326.77,326.81,326.2,326.2,1818.0,322.3004,322.3399,321.7382,321.7382,1818.0
2023-09-21 12:40:00,326.09,326.45,326.09,326.4,1500.0,321.6297,321.9848,321.6297,321.9355,1500.0
2023-09-21 12:45:00,326.52,326.8,326.51,326.8,812.0,322.0538,322.33,322.044,322.33,812.0
2023-09-21 12:50:00,326.88,326.95,326.72,326.86,1570.0,322.4089,322.478,322.2511,322.3892,1570.0
2023-09-21 12:55:00,326.76,326.76,326.51,326.51,1200.0,322.2906,322.2906,322.044,322.044,1200.0
2023-09-21 13:00:00,326.36,326.7,326.36,326.61,538.0,321.896,322.2314,321.896,322.1426,538.0
2023-09-21 13:05:00,326.83,326.83,326.57,326.58,5526.0,322.3596,322.3596,322.1032,322.113,5526.0
2023-09-21 13:10:00,326.62,326.85,326.45,326.45,2640.0,322.1525,322.3793,321.9848,321.9848,2640.0
2023-09-21 13:15:00,326.75,326.88,326.56,326.59,907.0,322.2807,322.4089,322.0933,322.1229,907.0
2023-09-21 13:20:00,326.61,326.85,326.6,326.85,828.0,322.1426,322.3793,322.1327,322.3793,828.0
2023-09-21 13:25:00,326.97,327.34,326.86,327.21,3450.0,322.4977,322.8626,322.3892,322.7344,3450.0
2023-09-21 13:30:00,327.19,327.28,326.84,326.85,1203.0,322.7147,322.8034,322.3695,322.3793,1203.0
2023-09-21 13:35:00,326.93,327.05,326.65,326.65,3411.0,322.4582,322.5766,322.1821,322.1821,3411.0
2023-09-21 13:40:00,326.54,326.67,326.42,326.42,600.0,322.0736,322.2018,321.9552,321.9552,600.0
2023-09-21 13:45:00,326.52,326.64,326.43,326.64,2503.0,322.0538,322.1722,321.9651,322.1722,2503.0
2023-09-21 13:50:00,326.6,326.6,326.3,326.3,1300.0,322.1327,322.1327,321.8369,321.8369,1300.0
2023-09-21 13:55:00,326.13,326.75,326.13,326.75,1564.0,321.6692,322.2807,321.6692,322.2807,1564.0
2023-09-21 14:00:00,326.72,326.77,326.6,326.76,600.0,322.2511,322.3004,322.1327,322.2906,600.0
2023-09-21 14:05:00,326.76,326.98,326.55,326.57,3424.0,322.2906,322.5075,322.0834,322.1032,3424.0
2023-09-21 14:10:00,326.57,326.6,326.57,326.57,905.0,322.1032,322.1327,322.1032,322.1032,905.0
2023-09-21 14:15:00,326.48,326.54,326.44,326.54,1091.0,322.0144,322.0736,321.9749,322.0736,1091.0
2023-09-21 14:20:00,326.4,326.73,326.33,326.68,2728.0,321.9355,322.261,321.8664,322.2117,2728.0
2023-09-21 14:25:00,326.59,326.59,326.06,326.06,2154.0,322.1229,322.1229,321.6001,321.6001,2154.0
2023-09-21 14:30:00,326.16,326.19,326.05,326.17,2117.0,321.6988,321.7284,321.5903,321.7086,2117.0
2023-09-21 14:35:00,326.16,326.33,326.02,326.22,3143.0,321.6988,321.8664,321.5607,321.7579,3143.0
2023-09-21 14:40:00,326.27,326.4,326.13,326.31,1521.0,321.8073,321.9355,321.6692,321.8467,1521.0
2023-09-21 14:45:00,326.38,326.38,326.03,326.03,2302.0,321.9158,321.9158,321.5705,321.5705,2302.0
2023-09-21 14:50:00,326.06,326.1,325.91,325.91,600.0,321.6001,321.6396,321.4522,321.4522,600.0
2023-09-21 14:55:00,326.08,326.08,325.85,325.92,1465.0,321.6199,321.6199,321.393,321.462,1465.0
2023-09-21 15:00:00,325.75,326.07,325.66,325.94,1586.0,321.2944,321.61,321.2056,321.4818,1586.0
2023-09-21 15:05:00,325.93,325.96,325.72,325.96,1650.0,321.4719,321.5015,321.2648,321.5015,1650.0
2023-09-21 15:10:00,325.94,325.94,325.48,325.56,2547.0,321.4818,321.4818,321.0281,321.107,2547.0
2023-09-21 15:15:00,325.48,325.53,325.31,325.44,3119.0,321.0281,321.0774,320.8604,320.9886,3119.0
2023-09-21 15:20:00,325.44,325.7,325.43,325.58,1509.0,320.9886,321.2451,320.9788,321.1267,1509.0
2023-09-21 15:25:00,325.55,325.65,324.82,324.96,5814.0,321.0971,321.1957,320.3771,320.5152,5814.0
2023-09-21 15:30:00,324.84,324.94,324.54,324.65,7583.0,320.3968,320.4955,320.1009,320.2094,7583.0
2023-09-21 15:35:00,324.86,324.93,324.53,324.53,2731.0,320.4165,320.4856,320.0911,320.0911,2731.0
2023-09-21 15:40:00,324.52,324.77,324.38,324.77,5718.0,320.0812,320.3278,319.9431,320.3278,5718.0
2023-09-21 15:45:00,324.63,324.63,324.08,324.08,7080.0,320.1897,320.1897,319.6472,319.6472,7080.0
2023-09-21 15:50:00,323.95,324.65,323.93,324.58,13425.0,319.519,320.2094,319.4993,320.1404,13425.0
2023-09-21 15:55:00,324.58,324.58,324.15,324.26,36664.0,320.1404,320.1404,319.7163,319.8248,36664.0
2023-09-22 09:30:00,324.28,324.69,324.28,324.29,8913.0,319.8445,320.2489,319.8445,319.8543,8913.0
2023-09-22 09:35:00,324.67,325.52,324.48,325.44,2123.0,320.2291,321.0675,320.0417,320.9886,2123.0
2023-09-22 09:40:00,325.42,326.19,324.91,326.17,2764.0,320.9689,321.7284,320.4659,321.7086,2764.0
2023-09-22 09:45:00,326.28,326.28,325.63,325.63,800.0,321.8171,321.8171,321.176,321.176,800.0
2023-09-22 09:50:00,325.66,325.66,324.2,324.35,2875.0,321.2056,321.2056,319.7656,319.9135,2875.0
2023-09-22 09:55:00,324.47,325.09,324.35,324.56,2345.0,320.0319,320.6434,319.9135,320.1207,2345.0
2023-09-22 10:00:00,324.7,324.7,324.18,324.19,844.0,320.2587,320.2587,319.7458,319.7557,844.0
2023-09-22 10:05:00,325.26,325.76,325.17,325.41,1300.0,320.8111,321.3042,320.7223,320.959,1300.0
2023-09-22 10:10:00,325.4,325.62,325.24,325.4,1697.0,320.9492,321.1662,320.7913,320.9492,1697.0
2023-09-22 10:15:00,325.2,325.42,325.2,325.33,1913.0,320.7519,320.9689,320.7519,320.8801,1913.0
2023-09-22 10:20:00,325.33,325.59,325.05,325.57,1358.0,320.8801,321.1366,320.6039,321.1168,1358.0
2023-09-22 10:25:00,325.56,325.8,325.32,325.79,1105.0,321.107,321.3437,320.8703,321.3338,1105.0
2023-09-22 10:30:00,325.95,326.28,325.95,326.19,1100.0,321.4916,321.8171,321.4916,321.7284,1100.0
2023-09-22 10:35:00,326.3,326.41,326.17,326.17,900.0,321.8369,321.9453,321.7086,321.7086,900.0
2023-09-22 10:40:00,326.09,326.09,326.04,326.04,400.0,321.6297,321.6297,321.5804,321.5804,400.0
2023-09-22 10:45:00,326.23,326.31,326.09,326.09,1316.0,321.7678,321.8467,321.6297,321.6297,1316.0
2023-09-22 10:50:00,326.17,326.39,325.78,325.78,1400.0,321.7086,321.9256,321.324,321.324,1400.0
2023-09-22 10:55:00,326.1,326.32,326.07,326.17,1772.0,321.6396,321.8566,321.61,321.7086,1772.0
2023-09-22 11:00:00,326.13,326.2,326.05,326.05,700.0,321.6692,321.7382,321.5903,321.5903,700.0
2023-09-22 11:05:00,325.87,326.43,325.79,326.27,1698.0,321.4127,321.9651,321.3338,321.8073,1698.0
2023-09-22 11:10:00,325.96,326.78,325.84,326.78,2570.0,321.5015,322.3103,321.3831,322.3103,2570.0
2023-09-22 11:15:00,327.03,327.32,327.02,327.03,1800.0,322.5569,322.8429,322.547,322.5569,1800.0
2023-09-22 11:20:00,326.86,327.2,326.85,327.1,1754.0,322.3892,322.7245,322.3793,322.6259,1754.0
2023-09-22 11:25:00,327.23,327.23,326.99,327.04,500.0,322.7541,322.7541,322.5174,322.5667,500.0
2023-09-22 11:30:00,327.65,327.65,326.95,326.96,3496.0,323.1684,323.1684,322.478,322.4878,3496.0
2023-09-22 11:35:00,327.14,327.22,326.81,326.86,800.0,322.6654,322.7443,322.3399,322.3892,800.0
2023-09-22 11:40:00,326.64,326.67,326.37,326.66,854.0,322.1722,322.2018,321.9059,322.1919,854.0
2023-09-22 11:45:00,326.93,326.96,326.66,326.67,1309.0,322.4582,322.4878,322.1919,322.2018,1309.0
2023-09-22 11:50:00,326.73,326.74,325.95,325.95,912.0,322.261,322.2708,321.4916,321.4916,912.0
2023-09-22 11:55:00,326.23,326.34,326.07,326.24,1400.0,321.7678,321.8763,321.61,321.7777,1400.0
2023-09-22 12:00:00,326.13,326.16,326.05,326.06,300.0,321.6692,321.6988,321.5903,321.6001,300.0
2023-09-22 12:05:00,325.98,326.12,325.91,326.07,909.0,321.5212,321.6593,321.4522,321.61,909.0
2023-09-22 12:10:00,325.92,326.2,325.92,326.2,636.0,321.462,321.7382,321.462,321.7382,636.0
2023-09-22 12:15:00,326.28,326.29,325.99,326.0,2078.0,321.8171,321.827,321.5311,321.541,2078.0
2023-09-22 12:20:00,325.93,326.19,325.89,326.11,700.0,321.4719,321.7284,321.4325,321.6494,700.0
2023-09-22 12:25:00,325.84,325.91,325.62,325.62,1100.0,321.3831,321.4522,321.1662,321.1662,1100.0
2023-09-22 12:30:00,325.72,326.05,325.71,325.99,1073.0,321.2648,321.5903,321.2549,321.5311,1073.0
2023-09-22 12:35:00,326.22,326.42,326.22,326.24,1900.0,321.7579,321.9552,321.7579,321.7777,1900.0
2023-09-22 12:40:00,326.32,326.32,326.22,326.22,309.0,321.8566,321.8566,321.7579,321.7579,309.0
2023-09-22 12:45:00,326.37,326.39,326.34,326.34,1200.0,321.9059,321.9256,321.8763,321.8763,1200.0
2023-09-22 12:50:00,326.32,326.32,326.04,326.11,1152.0,321.8566,321.8566,321.5804,321.6494,1152.0
2023-09-22 12:55:00,326.38,326.48,326.3,326.32,900.0,321.9158,322.0144,321.8369,321.8566,900.0
2023-09-22 13:00:00,326.35,326.62,326.25,326.31,727.0,321.8862,322.1525,321.7875,321.8467,727.0
2023-09-22 13:05:00,326.31,326.51,326.3,326.3,669.0,321.8467,322.044,321.8369,321.8369,669.0
2023-09-22 13:10:00,326.18,326.21,325.97,325.97,1307.0,321.7185,321.7481,321.5114,321.5114,1307.0
2023-09-22 13:15:00,325.9,325.91,325.88,325.89,717.0,321.4423,321.4522,321.4226,321.4325,717.0
2023-09-22 13:20:00,325.61,325.8,325.61,325.66,338.0,321.1563,321.3437,321.1563,321.2056,338.0
2023-09-22 13:25:00,325.55,325.55,325.35,325.47,500.0,321.0971,321.0971,320.8998,321.0182,500.0
2023-09-22 13:30:00,325.27,325.27,325.26,325.26,200.0,320.8209,320.8209,320.8111,320.8111,200.0
2023-09-22 13:35:00,325.55,325.55,325.23,325.23,2071.0,321.0971,321.0971,320.7815,320.7815,2071.0
2023-09-22 13:40:00,324.9,324.9,324.59,324.6,500.0,320.456,320.456,320.1502,320.1601,500.0
2023-09-22 13:45:00,324.6,324.6,324.6,324.6,0.0,320.1601,320.1601,320.1601,320.1601,0.0
2023-09-22 13:50:00,324.49,325.04,324.47,325.04,714.0,320.0516,320.5941,320.0319,320.5941,714.0
2023-09-22 13:55:00,325.02,325.33,324.97,325.21,1292.0,320.5744,320.8801,320.525,320.7618,1292.0
2023-09-22 14:00:00,325.23,325.23,325.05,325.13,2334.0,320.7815,320.7815,320.6039,320.6829,2334.0
2023-09-22 14:05:00,325.17,325.27,324.83,324.83,1280.0,320.7223,320.8209,320.387,320.387,1280.0
2023-09-22 14:10:00,324.96,324.96,324.56,324.56,815.0,320.5152,320.5152,320.1207,320.1207,815.0
2023-09-22 14:15:00,324.53,324.53,324.18,324.18,1707.0,320.0911,320.0911,319.7458,319.7458,1707.0
2023-09-22 14:20:00,324.36,324.36,324.05,324.09,1796.0,319.9234,319.9234,319.6176,319.6571,1796.0
2023-09-22 14:25:00,324.2,324.57,324.17,324.39,3099.0,319.7656,320.1305,319.736,319.953,3099.0
2023-09-22 14:30:00,324.23,324.23,324.2,324.2,200.0,319.7952,319.7952,319.7656,319.7656,200.0
2023-09-22 14:35:00,324.38,324.5,324.13,324.13,1682.0,319.9431,320.0615,319.6965,319.6965,1682.0
2023-09-22 14:40:00,324.14,324.14,323.93,323.93,1217.0,319.7064,319.7064,319.4993,319.4993,1217.0
2023-09-22 14:45:00,323.86,324.23,323.86,324.23,556.0,319.4302,319.7952,319.4302,319.7952,556.0
2023-09-22 14:50:00,324.31,324.36,324.18,324.22,1025.0,319.8741,319.9234,319.7458,319.7853,1025.0
2023-09-22 14:55:00,324.26,324.48,324.18,324.4,1927.0,319.8248,320.0417,319.7458,319.9628,1927.0
2023-09-22 15:00:00,324.49,325.24,324.48,325.07,943.0,320.0516,320.7913,320.0417,320.6237,943.0
2023-09-22 15:05:00,325.05,325.91,325.05,325.91,1200.0,320.6039,321.4522,320.6039,321.4522,1200.0
2023-09-22 15:10:00,325.87,326.03,325.53,325.53,2756.0,321.4127,321.5705,321.0774,321.0774,2756.0
2023-09-22 15:15:00,325.67,325.76,325.43,325.59,1200.0,321.2155,321.3042,320.9788,321.1366,1200.0
2023-09-22 15:20:00,325.59,325.95,325.44,325.81,1124.0,321.1366,321.4916,320.9886,321.3536,1124.0
2023-09-22 15:25:00,325.81,325.92,325.69,325.8,2676.0,321.3536,321.462,321.2352,321.3437,2676.0
2023-09-22 15:30:00,325.81,326.16,325.32,325.33,2913.0,321.3536,321.6988,320.8703,320.8801,2913.0
2023-09-22 15:35:00,325.15,325.36,325.15,325.36,1200.0,320.7026,320.9097,320.7026,320.9097,1200.0
2023-09-22 15:40:00,325.31,325.31,324.44,324.44,4983.0,320.8604,320.8604,320.0023,320.0023,4983.0
2023-09-22 15:45:00,324.5,324.79,324.1,324.13,3368.0,320.0615,320.3475,319.6669,319.6965,3368.0
2023-09-22 15:50:00,323.9,324.31,323.9,324.07,7347.0,319.4697,319.8741,319.4697,319.6374,7347.0
2023-09-22 15:55:00,324.21,324.49,323.86,324.22,21025.0,319.7754,320.0516,319.4302,319.7853,21025.0
2023-09-25 09:30:00,323.2,323.2,322.16,322.16,3972.0,318.7793,318.7793,317.7535,317.7535,3972.0
2023-09-25 09:35:00,322.79,322.95,322.79,322.95,707.0,318.3749,318.5327,318.3749,318.5327,707.0
2023-09-25 09:40:00,323.35,323.38,323.23,323.38,329.0,318.9272,318.9568,318.8088,318.9568,329.0
2023-09-25 09:45:00,324.03,324.42,323.94,324.17,1335.0,319.5979,319.9826,319.5091,319.736,1335.0
2023-09-25 09:50:00,324.18,324.66,324.07,324.07,10147.0,319.7458,320.2193,319.6374,319.6374,10147.0
2023-09-25 09:55:00,323.88,324.37,323.88,323.99,1993.0,319.45,319.9332,319.45,319.5584,1993.0
2023-09-25 10:00:00,324.22,324.22,322.57,322.63,3658.0,319.7853,319.7853,318.1579,318.217,3658.0
2023-09-25 10:05:00,322.51,322.96,322.3,322.96,2173.0,318.0987,318.5425,317.8916,318.5425,2173.0
2023-09-25 10:10:00,322.85,323.19,322.82,323.12,1425.0,318.434,318.7694,318.4045,318.7003,1425.0
2023-09-25 10:15:00,323.11,323.53,322.7,322.7,1700.0,318.6905,319.1047,318.2861,318.2861,1700.0
2023-09-25 10:20:00,322.67,322.82,322.04,322.33,2439.0,318.2565,318.4045,317.6351,317.9212,2439.0
2023-09-25 10:25:00,322.36,322.48,322.3,322.48,700.0,317.9507,318.0691,317.8916,318.0691,700.0
2023-09-25 10:30:00,322.51,322.81,322.42,322.81,1782.0,318.0987,318.3946,318.0099,318.3946,1782.0
2023-09-25 10:35:00,323.05,323.05,322.77,322.94,700.0,318.6313,318.6313,318.3551,318.5228,700.0
2023-09-25 10:40:00,322.73,322.9,322.3,322.3,800.0,318.3157,318.4834,317.8916,317.8916,800.0
2023-09-25 10:45:00,322.34,322.7,322.34,322.58,1200.0,317.931,318.2861,317.931,318.1677,1200.0
2023-09-25 10:50:00,322.58,322.58,322.12,322.12,1221.0,318.1677,318.1677,317.714,317.714,1221.0
2023-09-25 10:55:00,322.0,322.0,321.81,321.97,1871.0,317.5957,317.5957,317.4083,317.5661,1871.0
2023-09-25 11:00:00,321.79,321.97,321.71,321.97,2364.0,317.3885,317.5661,317.3096,317.5661,2364.0
2023-09-25 11:05:00,321.97,322.84,321.97,322.84,1026.0,317.5661,318.4242,317.5661,318.4242,1026.0
2023-09-25 11:10:00,323.15,323.26,322.92,323.09,1100.0,318.7299,318.8384,318.5031,318.6708,1100.0
2023-09-25 11:15:00,322.95,323.58,322.88,323.58,1417.0,318.5327,319.1541,318.4636,319.1541,1417.0
2023-09-25 11:20:00,323.89,323.94,323.8,323.83,880.0,319.4598,319.5091,319.371,319.4006,880.0
2023-09-25 11:25:00,323.85,323.92,323.48,323.48,1600.0,319.4204,319.4894,319.0554,319.0554,1600.0
2023-09-25 11:30:00,323.44,323.62,323.44,323.62,2138.0,319.016,319.1935,319.016,319.1935,2138.0
2023-09-25 11:35:00,323.53,323.53,323.22,323.41,1000.0,319.1047,319.1047,318.799,318.9864,1000.0
2023-09-25 11:40:00,323.38,324.11,323.37,323.96,1166.0,318.9568,319.6768,318.9469,319.5289,1166.0
2023-09-25 11:45:00,323.99,324.03,323.85,323.85,800.0,319.5584,319.5979,319.4204,319.4204,800.0
2023-09-25 11:50:00,323.97,323.97,323.57,323.57,400.0,319.5387,319.5387,319.1442,319.1442,400.0
2023-09-25 11:55:00,323.43,323.59,323.23,323.42,800.0,319.0061,319.1639,318.8088,318.9962,800.0
2023-09-25 12:00:00,323.61,323.73,323.41,323.41,1465.0,319.1836,319.302,318.9864,318.9864,1465.0
2023-09-25 12:05:00,323.47,323.61,323.47,323.58,434.0,319.0456,319.1836,319.0456,319.1541,434.0
2023-09-25 12:10:00,323.46,323.5,323.45,323.5,510.0,319.0357,319.0751,319.0258,319.0751,510.0
2023-09-25 12:15:00,323.6,323.6,323.59,323.6,100.0,319.1738,319.1738,319.1639,319.1738,100.0
2023-09-25 12:20:00,323.59,323.78,323.52,323.68,3073.0,319.1639,319.3513,319.0949,319.2527,3073.0
2023-09-25 12:25:00,323.58,323.58,323.44,323.46,400.0,319.1541,319.1541,319.016,319.0357,400.0
2023-09-25 12:30:00,323.26,323.26,323.17,323.17,200.0,318.8384,318.8384,318.7497,318.7497,200.0
2023-09-25 12:35:00,323.07,323.07,322.8,322.8,1400.0,318.651,318.651,318.3847,318.3847,1400.0
2023-09-25 12:40:00,322.83,323.02,322.7,322.76,2288.0,318.4143,318.6017,318.2861,318.3453,2288.0
2023-09-25 12:45:00,322.75,322.78,322.68,322.72,500.0,318.3354,318.365,318.2664,318.3058,500.0
2023-09-25 12:50:00,322.65,322.78,322.29,322.67,4873.0,318.2368,318.365,317.8817,318.2565,4873.0
2023-09-25 12:55:00,322.71,322.78,322.53,322.78,964.0,318.296,318.365,318.1184,318.365,964.0
2023-09-25 13:00:00,322.78,322.79,322.6,322.76,803.0,318.365,318.3749,318.1875,318.3453,803.0
2023-09-25 13:05:00,322.72,323.1,322.72,322.92,1511.0,318.3058,318.6806,318.3058,318.5031,1511.0
2023-09-25 13:10:00,323.07,323.08,323.0,323.06,643.0,318.651,318.6609,318.582,318.6412,643.0
2023-09-25 13:15:00,322.98,323.27,322.76,322.76,4448.0,318.5623,318.8483,318.3453,318.3453,4448.0
2023-09-25 13:20:00,322.77,322.95,322.48,322.48,2176.0,318.3551,318.5327,318.0691,318.0691,2176.0
2023-09-25 13:25:00,322.31,322.32,322.14,322.26,1027.0,317.9014,317.9113,317.7338,317.8521,1027.0
2023-09-25 13:30:00,322.21,322.38,322.2,322.37,915.0,317.8028,317.9705,317.7929,317.9606,915.0
2023-09-25 13:35:00,322.33,322.58,322.33,322.57,858.0,317.9212,318.1677,317.9212,318.1579,858.0
2023-09-25 13:40:00,322.56,322.67,322.48,322.48,500.0,318.148,318.2565,318.0691,318.0691,500.0
2023-09-25 13:45:00,322.42,322.42,321.96,322.25,2386.0,318.0099,318.0099,317.5562,317.8422,2386.0
2023-09-25 13:50:00,322.4,322.4,322.33,322.35,600.0,317.9902,317.9902,317.9212,317.9409,600.0
2023-09-25 13:55:00,322.37,322.37,322.36,322.36,200.0,317.9606,317.9606,317.9507,317.9507,200.0
2023-09-25 14:00:00,322.49,322.81,322.48,322.81,1300.0,318.079,318.3946,318.0691,318.3946,1300.0
2023-09-25 14:05:00,322.91,322.91,322.45,322.52,1300.0,318.4932,318.4932,318.0395,318.1086,1300.0
2023-09-25 14:10:00,322.41,322.57,322.35,322.57,2083.0,318.0001,318.1579,317.9409,318.1579,2083.0
2023-09-25 14:15:00,322.69,322.7,322.5,322.56,1949.0,318.2762,318.2861,318.0888,318.148,1949.0
2023-09-25 14:20:00,322.68,322.69,322.39,322.41,2000.0,318.2664,318.2762,317.9803,318.0001,2000.0
2023-09-25 14:25:00,322.44,322.69,322.44,322.52,1073.0,318.0296,318.2762,318.0296,318.1086,1073.0
2023-09-25 14:30:00,322.44,322.6,322.44,322.6,200.0,318.0296,318.1875,318.0296,318.1875,200.0
2023-09-25 14:35:00,322.68,322.8,322.68,322.76,586.0,318.2664,318.3847,318.2664,318.3453,586.0
2023-09-25 14:40:00,322.84,322.84,322.61,322.7,500.0,318.4242,318.4242,318.1973,318.2861,500.0
2023-09-25 14:45:00,322.77,322.79,322.65,322.65,546.0,318.3551,318.3749,318.2368,318.2368,546.0
2023-09-25 14:50:00,322.53,322.82,322.48,322.82,4105.0,318.1184,318.4045,318.0691,318.4045,4105.0
2023-09-25 14:55:00,322.76,322.77,322.6,322.61,1205.0,318.3453,318.3551,318.1875,318.1973,1205.0
2023-09-25 15:00:00,322.62,322.62,322.22,322.31,2400.0,318.2072,318.2072,317.8127,317.9014,2400.0
2023-09-25 15:05:00,322.3,322.3,322.15,322.19,700.0,317.8916,317.8916,317.7436,317.7831,700.0
2023-09-25 15:10:00,322.09,322.14,321.95,322.12,1700.0,317.6844,317.7338,317.5464,317.714,1700.0
2023-09-25 15:15:00,322.43,322.79,322.42,322.79,400.0,318.0198,318.3749,318.0099,318.3749,400.0
2023-09-25 15:20:00,322.77,322.88,322.56,322.63,1201.0,318.3551,318.4636,318.148,318.217,1201.0
2023-09-25 15:25:00,322.58,322.58,322.33,322.47,1488.0,318.1677,318.1677,317.9212,318.0592,1488.0
2023-09-25 15:30:00,322.57,322.93,322.57,322.93,2351.0,318.1579,318.5129,318.1579,318.5129,2351.0
2023-09-25 15:35:00,322.75,323.06,322.75,323.04,2427.0,318.3354,318.6412,318.3354,318.6214,2427.0
2023-09-25 15:40:00,323.22,323.22,322.82,322.87,2514.0,318.799,318.799,318.4045,318.4538,2514.0
2023-09-25 15:45:00,322.82,323.23,322.82,323.16,2200.0,318.4045,318.8088,318.4045,318.7398,2200.0
2023-09-25 15:50:00,323.27,323.27,322.47,322.64,4039.0,318.8483,318.8483,318.0592,318.2269,4039.0
2023-09-25 15:55:00,322.52,323.06,322.51,322.95,20262.0,318.1086,318.6412,318.0987,318.5327,20262.0
2023-09-26 09:30:00,319.6,320.5,318.63,320.11,9303.0,315.2285,316.1162,314.2718,315.7315,9303.0
2023-09-26 09:35:00,319.97,320.67,319.96,320.67,721.0,315.5934,316.2839,315.5836,316.2839,721.0
2023-09-26 09:40:00,320.57,320.61,320.45,320.6,2500.0,316.1852,316.2247,316.0669,316.2148,2500.0
2023-09-26 09:45:00,320.79,320.79,320.53,320.53,1000.0,316.4022,316.4022,316.1458,316.1458,1000.0
2023-09-26 09:50:00,320.33,320.5,319.87,320.19,4520.0,315.9485,316.1162,315.4948,315.8104,4520.0
2023-09-26 09:55:00,319.97,320.0,319.22,319.22,2137.0,315.5934,315.623,314.8537,314.8537,2137.0
2023-09-26 10:00:00,319.71,319.85,319.22,319.3,1806.0,315.337,315.4751,314.8537,314.9326,1806.0
2023-09-26 10:05:00,319.19,319.63,319.08,319.08,2355.0,314.8241,315.2581,314.7156,314.7156,2355.0
2023-09-26 10:10:00,318.97,319.16,318.18,318.38,8114.0,314.6071,314.7945,313.8279,314.0252,8114.0
2023-09-26 10:15:00,318.06,318.2,317.54,317.79,2900.0,313.7096,313.8476,313.1967,313.4433,2900.0
2023-09-26 10:20:00,317.8,318.23,317.75,317.99,4604.0,313.4531,313.8772,313.4038,313.6405,4604.0
2023-09-26 10:25:00,317.96,317.96,317.45,317.84,3291.0,313.6109,313.6109,313.1079,313.4926,3291.0
2023-09-26 10:30:00,317.83,318.01,317.47,317.6,2704.0,313.4827,313.6602,313.1276,313.2559,2704.0
2023-09-26 10:35:00,317.51,317.74,317.47,317.62,2998.0,313.1671,313.3939,313.1276,313.2756,2998.0
2023-09-26 10:40:00,317.55,317.98,317.55,317.93,1522.0,313.2065,313.6307,313.2065,313.5813,1522.0
2023-09-26 10:45:00,318.0,318.19,317.72,317.72,1820.0,313.6504,313.8378,313.3742,313.3742,1820.0
2023-09-26 10:50:00,317.66,318.3,317.66,318.28,1900.0,313.315,313.9463,313.315,313.9265,1900.0
2023-09-26 10:55:00,318.45,318.59,317.96,318.31,1900.0,314.0942,314.2323,313.6109,313.9561,1900.0
2023-09-26 11:00:00,318.57,318.58,318.0,318.17,1000.0,314.2126,314.2224,313.6504,313.8181,1000.0
2023-09-26 11:05:00,318.12,318.18,317.86,318.06,972.0,313.7687,313.8279,313.5123,313.7096,972.0
2023-09-26 11:10:00,318.09,318.13,317.91,318.03,1844.0,313.7391,313.7786,313.5616,313.68,1844.0
2023-09-26 11:15:00,318.0,318.04,317.82,317.9,1949.0,313.6504,313.6898,313.4728,313.5517,1949.0
2023-09-26 11:20:00,317.81,317.93,317.74,317.88,3021.0,313.463,313.5813,313.3939,313.532,3021.0
2023-09-26 11:25:00,317.78,318.0,317.77,317.84,5176.0,313.4334,313.6504,313.4235,313.4926,5176.0
2023-09-26 11:30:00,317.82,318.12,317.78,318.12,5444.0,313.4728,313.7687,313.4334,313.7687,5444.0
2023-09-26 11:35:00,318.14,318.42,318.1,318.38,1740.0,313.7885,314.0646,313.749,314.0252,1740.0
2023-09-26 11:40:00,318.17,318.28,317.88,318.08,2871.0,313.8181,313.9265,313.532,313.7293,2871.0
2023-09-26 11:45:00,318.03,318.03,317.35,317.68,2400.0,313.68,313.68,313.0093,313.3348,2400.0
2023-09-26 11:50:00,317.69,318.29,317.51,318.23,5299.0,313.3446,313.9364,313.1671,313.8772,5299.0
2023-09-26 11:55:00,318.23,318.23,317.87,317.92,500.0,313.8772,313.8772,313.5222,313.5715,500.0
2023-09-26 12:00:00,317.85,317.9,317.63,317.68,1422.0,313.5024,313.5517,313.2854,313.3348,1422.0
2023-09-26 12:05:00,317.59,317.71,317.4,317.71,1975.0,313.246,313.3643,313.0586,313.3643,1975.0
2023-09-26 12:10:00,317.83,317.89,317.58,317.58,510.0,313.4827,313.5419,313.2361,313.2361,510.0
2023-09-26 12:15:00,317.5,317.5,317.16,317.16,1042.0,313.1572,313.1572,312.8219,312.8219,1042.0
2023-09-26 12:20:00,317.35,317.35,317.11,317.11,300.0,313.0093,313.0093,312.7726,312.7726,300.0
2023-09-26 12:25:00,317.15,317.34,317.14,317.31,724.0,312.812,312.9994,312.8021,312.9698,724.0
2023-09-26 12:30:00,317.31,317.46,317.19,317.23,1700.0,312.9698,313.1178,312.8515,312.8909,1700.0
2023-09-26 12:35:00,317.26,317.31,317.13,317.13,600.0,312.9205,312.9698,312.7923,312.7923,600.0
2023-09-26 12:40:00,317.04,317.14,316.89,317.06,3551.0,312.7035,312.8021,312.5556,312.7232,3551.0
2023-09-26 12:45:00,317.06,317.12,316.98,317.11,3271.0,312.7232,312.7824,312.6443,312.7726,3271.0
2023-09-26 12:50:00,317.12,317.12,316.98,317.0,800.0,312.7824,312.7824,312.6443,312.6641,800.0
2023-09-26 12:55:00,316.99,317.05,316.96,316.96,852.0,312.6542,312.7134,312.6246,312.6246,852.0
2023-09-26 13:00:00,316.96,317.66,316.94,317.47,3208.0,312.6246,313.315,312.6049,313.1276,3208.0
2023-09-26 13:05:00,317.43,317.43,316.98,317.32,1654.0,313.0882,313.0882,312.6443,312.9797,1654.0
2023-09-26 13:10:00,317.34,317.55,317.34,317.42,1211.0,312.9994,313.2065,312.9994,313.0783,1211.0
2023-09-26 13:15:00,317.35,317.35,317.07,317.07,200.0,313.0093,313.0093,312.7331,312.7331,200.0
2023-09-26 13:20:00,316.89,317.07,316.89,317.07,700.0,312.5556,312.7331,312.5556,312.7331,700.0
2023-09-26 13:25:00,316.95,317.1,316.85,317.04,1674.0,312.6147,312.7627,312.5161,312.7035,1674.0
2023-09-26 13:30:00,317.12,317.38,317.12,317.3,14669.0,312.7824,313.0389,312.7824,312.96,14669.0
2023-09-26 13:35:00,317.19,317.29,316.73,316.94,5140.0,312.8515,312.9501,312.3977,312.6049,5140.0
2023-09-26 13:40:00,316.96,317.08,316.92,316.94,9931.0,312.6246,312.743,312.5852,312.6049,9931.0
2023-09-26 13:45:00,316.92,317.01,316.69,316.87,7789.0,312.5852,312.6739,312.3583,312.5358,7789.0
2023-09-26 13:50:00,316.96,317.17,316.91,316.99,7561.0,312.6246,312.8317,312.5753,312.6542,7561.0
2023-09-26 13:55:00,316.98,317.07,316.86,316.94,28026.0,312.6443,312.7331,312.526,312.6049,28026.0
2023-09-26 14:00:00,316.88,316.88,316.59,316.67,1910.0,312.5457,312.5457,312.2597,312.3386,1910.0
2023-09-26 14:05:00,316.68,317.09,316.68,316.99,14554.0,312.3484,312.7528,312.3484,312.6542,14554.0
2023-09-26 14:10:00,317.0,317.05,316.45,316.71,16322.0,312.6641,312.7134,312.1216,312.378,16322.0
2023-09-26 14:15:00,316.71,316.72,316.19,316.34,1541.0,312.378,312.3879,311.8651,312.0131,1541.0
2023-09-26 14:20:00,316.07,316.36,316.07,316.29,800.0,311.7468,312.0328,311.7468,311.9638,800.0
2023-09-26 14:25:00,316.29,316.87,316.25,316.79,7313.0,311.9638,312.5358,311.9243,312.4569,7313.0
2023-09-26 14:30:00,316.73,316.93,316.69,316.73,3846.0,312.3977,312.595,312.3583,312.3977,3846.0
2023-09-26 14:35:00,316.61,316.67,316.44,316.44,1484.0,312.2794,312.3386,312.1117,312.1117,1484.0
2023-09-26 14:40:00,316.49,316.75,316.34,316.75,1900.0,312.161,312.4175,312.0131,312.4175,1900.0
2023-09-26 14:45:00,316.68,316.78,316.29,316.4,2800.0,312.3484,312.4471,311.9638,312.0723,2800.0
2023-09-26 14:50:00,316.37,316.37,316.11,316.12,902.0,312.0427,312.0427,311.7862,311.7961,902.0
2023-09-26 14:55:00,316.12,316.35,315.94,316.35,3571.0,311.7961,312.0229,311.6186,312.0229,3571.0
2023-09-26 15:00:00,316.31,316.31,315.83,315.93,6406.0,311.9835,311.9835,311.5101,311.6087,6406.0
2023-09-26 15:05:00,315.97,316.08,315.73,315.89,6273.0,311.6481,311.7566,311.4114,311.5692,6273.0
2023-09-26 15:10:00,315.82,315.96,315.66,315.75,2103.0,311.5002,311.6383,311.3424,311.4312,2103.0
2023-09-26 15:15:00,315.67,315.71,315.12,315.12,2942.0,311.3522,311.3917,310.8098,310.8098,2942.0
2023-09-26 15:20:00,315.23,315.49,315.23,315.38,2842.0,310.9183,311.1747,310.9183,311.0662,2842.0
2023-09-26 15:25:00,315.38,315.77,315.29,315.61,4335.0,311.0662,311.4509,310.9774,311.2931,4335.0
2023-09-26 15:30:00,315.61,315.88,315.49,315.74,8163.0,311.2931,311.5594,311.1747,311.4213,8163.0
2023-09-26 15:35:00,315.75,316.03,315.64,315.93,6227.0,311.4312,311.7073,311.3227,311.6087,6227.0
2023-09-26 15:40:00,315.9,316.48,315.9,316.43,17229.0,311.5791,312.1512,311.5791,312.1019,17229.0
2023-09-26 15:45:00,316.47,316.47,315.79,315.86,15080.0,312.1413,312.1413,311.4706,311.5396,15080.0
2023-09-26 15:50:00,315.91,316.26,315.65,315.66,32277.0,311.589,311.9342,311.3325,311.3424,32277.0
2023-09-26 15:55:00,315.63,315.97,315.39,315.43,80066.0,311.3128,311.6481,311.0761,311.1155,80066.0
2023-09-27 09:30:00,316.68,318.35,316.13,317.12,7552.0,312.3484,313.9956,311.806,312.7824,7552.0
2023-09-27 09:35:00,318.04,318.04,316.93,317.39,4176.0,313.6898,313.6898,312.595,313.0487,4176.0
2023-09-27 09:40:00,317.29,317.78,317.23,317.71,4398.0,312.9501,313.4334,312.8909,313.3643,4398.0
2023-09-27 09:45:00,318.1,318.46,318.04,318.4,7389.0,313.749,314.1041,313.6898,314.0449,7389.0
2023-09-27 09:50:00,318.4,319.02,318.32,318.73,1500.0,314.0449,314.6564,313.966,314.3704,1500.0
2023-09-27 09:55:00,318.72,318.72,318.09,318.39,2573.0,314.3605,314.3605,313.7391,314.035,2573.0
2023-09-27 10:00:00,318.18,318.38,317.26,317.31,3245.0,313.8279,314.0252,312.9205,312.9698,3245.0
2023-09-27 10:05:00,317.48,317.87,317.12,317.86,5217.0,313.1375,313.5222,312.7824,313.5123,5217.0
2023-09-27 10:10:00,317.98,318.39,317.79,318.38,7471.0,313.6307,314.035,313.4433,314.0252,7471.0
2023-09-27 10:15:00,318.38,318.38,316.98,316.98,20194.0,314.0252,314.0252,312.6443,312.6443,20194.0
2023-09-27 10:20:00,316.94,317.78,316.93,317.04,10209.0,312.6049,313.4334,312.595,312.7035,10209.0
2023-09-27 10:25:00,317.07,317.45,316.8,317.42,3187.0,312.7331,313.1079,312.4668,313.0783,3187.0
2023-09-27 10:30:00,317.46,317.53,317.18,317.23,3048.0,313.1178,313.1868,312.8416,312.8909,3048.0
2023-09-27 10:35:00,317.31,317.92,317.3,317.75,3749.0,312.9698,313.5715,312.96,313.4038,3749.0
2023-09-27 10:40:00,317.43,317.64,317.32,317.46,3345.0,313.0882,313.2953,312.9797,313.1178,3345.0
2023-09-27 10:45:00,317.55,317.84,317.5,317.82,3276.0,313.2065,313.4926,313.1572,313.4728,3276.0
2023-09-27 10:50:00,317.63,317.98,317.1,317.23,15260.0,313.2854,313.6307,312.7627,312.8909,15260.0
2023-09-27 10:55:00,317.2,317.2,316.38,316.63,2705.0,312.8613,312.8613,312.0525,312.2991,2705.0
2023-09-27 11:00:00,316.57,316.79,316.56,316.72,2101.0,312.2399,312.4569,312.2301,312.3879,2101.0
2023-09-27 11:05:00,316.64,317.07,316.64,317.07,3720.0,312.309,312.7331,312.309,312.7331,3720.0
2023-09-27 11:10:00,317.01,317.07,316.58,316.7,3213.0,312.6739,312.7331,312.2498,312.3682,3213.0
2023-09-27 11:15:00,316.56,316.56,315.94,315.95,3740.0,312.2301,312.2301,311.6186,311.6284,3740.0
2023-09-27 11:20:00,316.02,316.23,315.89,316.13,4422.0,311.6975,311.9046,311.5692,311.806,4422.0
2023-09-27 11:25:00,316.15,316.15,315.61,315.91,3294.0,311.8257,311.8257,311.2931,311.589,3294.0
2023-09-27 11:30:00,315.98,317.11,315.91,317.1,19583.0,311.658,312.7726,311.589,312.7627,19583.0
2023-09-27 11:35:00,317.19,317.34,316.44,316.53,2700.0,312.8515,312.9994,312.1117,312.2005,2700.0
2023-09-27 11:40:00,316.57,316.9,316.47,316.76,9657.0,312.2399,312.5654,312.1413,312.4273,9657.0
2023-09-27 11:45:00,316.66,316.86,316.55,316.66,7582.0,312.3287,312.526,312.2202,312.3287,7582.0
2023-09-27 11:50:00,316.71,316.72,316.09,316.1,1599.0,312.378,312.3879,311.7665,311.7764,1599.0
2023-09-27 11:55:00,316.3,316.35,316.0,316.05,13449.0,311.9736,312.0229,311.6777,311.7271,13449.0
2023-09-27 12:00:00,316.15,316.16,315.39,315.4,4981.0,311.8257,311.8355,311.0761,311.0859,4981.0
2023-09-27 12:05:00,315.4,315.55,315.18,315.4,6272.0,311.0859,311.2339,310.869,311.0859,6272.0
2023-09-27 12:10:00,315.42,315.64,315.41,315.51,900.0,311.1057,311.3227,311.0958,311.1944,900.0
2023-09-27 12:15:00,315.48,315.48,315.22,315.37,2370.0,311.1648,311.1648,310.9084,311.0564,2370.0
2023-09-27 12:20:00,315.38,315.81,315.36,315.75,1900.0,311.0662,311.4903,311.0465,311.4312,1900.0
2023-09-27 12:25:00,315.81,315.96,315.81,315.93,600.0,311.4903,311.6383,311.4903,311.6087,600.0
2023-09-27 12:30:00,316.09,316.31,315.92,316.12,1917.0,311.7665,311.9835,311.5988,311.7961,1917.0
2023-09-27 12:35:00,316.12,316.16,315.83,315.98,1356.0,311.7961,311.8355,311.5101,311.658,1356.0
2023-09-27 12:40:00,316.03,316.38,316.02,316.27,1409.0,311.7073,312.0525,311.6975,311.944,1409.0
2023-09-27 12:45:00,316.33,316.41,316.1,316.1,1910.0,312.0032,312.0821,311.7764,311.7764,1910.0
2023-09-27 12:50:00,316.1,316.19,316.02,316.12,1735.0,311.7764,311.8651,311.6975,311.7961,1735.0
2023-09-27 12:55:00,315.94,315.94,315.66,315.75,3456.0,311.6186,311.6186,311.3424,311.4312,3456.0
2023-09-27 13:00:00,315.75,316.07,315.72,316.03,3399.0,311.4312,311.7468,311.4016,311.7073,3399.0
2023-09-27 13:05:00,315.91,316.03,315.77,315.8,1312.0,311.589,311.7073,311.4509,311.4805,1312.0
2023-09-27 13:10:00,315.83,316.03,315.53,315.53,3353.0,311.5101,311.7073,311.2142,311.2142,3353.0
2023-09-27 13:15:00,315.43,315.44,315.28,315.44,1500.0,311.1155,311.1254,310.9676,311.1254,1500.0
2023-09-27 13:20:00,315.35,315.44,315.05,315.17,12702.0,311.0366,311.1254,310.7407,310.8591,12702.0
2023-09-27 13:25:00,315.07,315.2,314.74,314.88,5134.0,310.7605,310.8887,310.435,310.5731,5134.0
2023-09-27 13:30:00,314.88,314.97,314.56,314.64,3531.0,310.5731,310.6618,310.2574,310.3363,3531.0
2023-09-27 13:35:00,314.41,314.41,314.07,314.07,4786.0,310.1095,310.1095,309.7741,309.7741,4786.0
2023-09-27 13:40:00,314.11,314.11,313.42,313.69,4275.0,309.8136,309.8136,309.133,309.3993,4275.0
2023-09-27 13:45:00,313.85,313.92,313.47,313.61,3421.0,309.5571,309.6262,309.1823,309.3204,3421.0
2023-09-27 13:50:00,313.67,313.88,313.67,313.87,1749.0,309.3796,309.5867,309.3796,309.5769,1749.0
2023-09-27 13:55:00,313.87,313.87,313.36,313.44,9646.0,309.5769,309.5769,309.0738,309.1528,9646.0
2023-09-27 14:00:00,313.45,313.49,313.0,313.28,6982.0,309.1626,309.2021,308.7188,308.9949,6982.0
2023-09-27 14:05:00,313.35,313.69,313.27,313.64,3434.0,309.064,309.3993,308.9851,309.35,3434.0
2023-09-27 14:10:00,313.41,313.64,313.3,313.39,5366.0,309.1232,309.35,309.0147,309.1034,5366.0
2023-09-27 14:15:00,313.39,313.48,313.22,313.23,3167.0,309.1034,309.1922,308.9358,308.9456,3167.0
2023-09-27 14:20:00,313.22,313.42,313.22,313.37,3884.0,308.9358,309.133,308.9358,309.0837,3884.0
2023-09-27 14:25:00,313.25,313.89,313.24,313.88,5635.0,308.9653,309.5966,308.9555,309.5867,5635.0
2023-09-27 14:30:00,313.93,314.59,313.93,314.32,6105.0,309.636,310.287,309.636,310.0207,6105.0
2023-09-27 14:35:00,314.32,314.85,314.15,314.85,11957.0,310.0207,310.5435,309.853,310.5435,11957.0
2023-09-27 14:40:00,314.9,315.25,314.63,315.25,6370.0,310.5928,310.938,310.3265,310.938,6370.0
2023-09-27 14:45:00,315.15,315.26,314.6,314.61,4427.0,310.8394,310.9479,310.2969,310.3067,4427.0
2023-09-27 14:50:00,314.36,314.39,314.14,314.25,8597.0,310.0602,310.0898,309.8432,309.9517,8597.0
2023-09-27 14:55:00,314.25,314.58,314.22,314.35,8862.0,309.9517,310.2772,309.9221,310.0503,8862.0
2023-09-27 15:00:00,314.3,314.89,314.29,314.84,4599.0,310.001,310.5829,309.9911,310.5336,4599.0
2023-09-27 15:05:00,314.91,315.32,314.65,315.32,5961.0,310.6026,311.007,310.3462,311.007,5961.0
2023-09-27 15:10:00,315.15,315.46,314.93,314.94,4134.0,310.8394,311.1451,310.6224,310.6322,4134.0
2023-09-27 15:15:00,314.94,314.94,314.54,314.58,5199.0,310.6322,310.6322,310.2377,310.2772,5199.0
2023-09-27 15:20:00,314.76,314.76,314.48,314.48,4500.0,310.4547,310.4547,310.1785,310.1785,4500.0
2023-09-27 15:25:00,314.52,314.94,314.42,314.69,10714.0,310.218,310.6322,310.1193,310.3857,10714.0
2023-09-27 15:30:00,314.6,314.71,314.25,314.57,15869.0,310.2969,310.4054,309.9517,310.2673,15869.0
2023-09-27 15:35:00,314.63,314.64,313.93,313.94,5324.0,310.3265,310.3363,309.636,309.6459,5324.0
2023-09-27 15:40:00,313.86,313.86,313.14,313.21,8678.0,309.567,309.567,308.8569,308.9259,8678.0
2023-09-27 15:45:00,313.15,313.35,312.91,313.35,22111.0,308.8667,309.064,308.63,309.064,22111.0
2023-09-27 15:50:00,313.38,314.58,313.32,314.3,15611.0,309.0936,310.2772,309.0344,310.001,15611.0
2023-09-27 15:55:00,314.32,314.57,314.0,314.56,36618.0,310.0207,310.2673,309.7051,310.2574,36618.0
2023-09-28 09:30:00,315.1,315.52,315.1,315.29,3823.0,310.79,311.2043,310.79,310.9774,3823.0
2023-09-28 09:35:00,315.35,317.17,315.34,316.85,4804.0,311.0366,312.8317,311.0268,312.5161,4804.0
2023-09-28 09:40:00,316.98,317.2,316.66,316.66,2000.0,312.6443,312.8613,312.3287,312.3287,2000.0
2023-09-28 09:45:00,316.5,316.8,315.66,315.66,2760.0,312.1709,312.4668,311.3424,311.3424,2760.0
2023-09-28 09:50:00,316.11,316.65,316.11,316.6,942.0,311.7862,312.3188,311.7862,312.2695,942.0
2023-09-28 09:55:00,316.97,317.22,316.8,316.8,2822.0,312.6345,312.881,312.4668,312.4668,2822.0
2023-09-28 10:00:00,316.94,317.59,316.82,317.4,4403.0,312.6049,313.246,312.4865,313.0586,4403.0
2023-09-28 10:05:00,317.44,317.69,316.97,317.42,2855.0,313.098,313.3446,312.6345,313.0783,2855.0
2023-09-28 10:10:00,317.28,317.42,316.73,317.18,2351.0,312.9402,313.0783,312.3977,312.8416,2351.0
2023-09-28 10:15:00,317.15,317.33,316.82,317.27,9957.0,312.812,312.9895,312.4865,312.9304,9957.0
2023-09-28 10:20:00,317.41,318.04,316.91,316.91,3800.0,313.0684,313.6898,312.5753,312.5753,3800.0
2023-09-28 10:25:00,317.15,317.19,316.78,316.93,900.0,312.812,312.8515,312.4471,312.595,900.0
2023-09-28 10:30:00,316.85,316.92,316.1,316.92,7930.0,312.5161,312.5852,311.7764,312.5852,7930.0
2023-09-28 10:35:00,316.76,317.25,316.76,317.05,1615.0,312.4273,312.9106,312.4273,312.7134,1615.0
2023-09-28 10:40:00,316.99,317.64,316.7,317.64,2822.0,312.6542,313.2953,312.3682,313.2953,2822.0
2023-09-28 10:45:00,317.72,318.08,317.72,318.08,1800.0,313.3742,313.7293,313.3742,313.7293,1800.0
2023-09-28 10:50:00,318.07,318.08,317.93,317.99,400.0,313.7194,313.7293,313.5813,313.6405,400.0
2023-09-28 10:55:00,317.99,318.32,317.79,318.14,5505.0,313.6405,313.966,313.4433,313.7885,5505.0
2023-09-28 11:00:00,318.07,318.07,317.76,317.76,200.0,313.7194,313.7194,313.4137,313.4137,200.0
2023-09-28 11:05:00,317.82,318.11,317.82,318.11,519.0,313.4728,313.7589,313.4728,313.7589,519.0
2023-09-28 11:10:00,318.1,318.15,317.93,317.99,1320.0,313.749,313.7983,313.5813,313.6405,1320.0
2023-09-28 11:15:00,317.72,317.72,317.27,317.27,300.0,313.3742,313.3742,312.9304,312.9304,300.0
2023-09-28 11:20:00,317.26,318.21,317.25,318.21,3400.0,312.9205,313.8575,312.9106,313.8575,3400.0
2023-09-28 11:25:00,318.38,319.05,318.38,318.71,2352.0,314.0252,314.686,314.0252,314.3507,2352.0
2023-09-28 11:30:00,318.92,319.24,318.92,319.13,1036.0,314.5578,314.8734,314.5578,314.7649,1036.0
2023-09-28 11:35:00,319.02,319.21,318.98,318.98,2009.0,314.6564,314.8438,314.617,314.617,2009.0
2023-09-28 11:40:00,318.94,319.46,318.94,319.46,1700.0,314.5775,315.0904,314.5775,315.0904,1700.0
2023-09-28 11:45:00,319.48,319.73,319.34,319.37,900.0,315.1101,315.3567,314.9721,315.0016,900.0
2023-09-28 11:50:00,319.56,319.56,319.22,319.5,3441.0,315.189,315.189,314.8537,315.1299,3441.0
2023-09-28 11:55:00,319.3,319.56,319.26,319.26,725.0,314.9326,315.189,314.8931,314.8931,725.0
2023-09-28 12:00:00,319.42,319.42,319.11,319.37,4013.0,315.051,315.051,314.7452,315.0016,4013.0
2023-09-28 12:05:00,319.36,319.36,319.0,319.35,4872.0,314.9918,314.9918,314.6367,314.9819,4872.0
2023-09-28 12:10:00,319.23,319.45,319.09,319.09,1064.0,314.8636,315.0805,314.7255,314.7255,1064.0
2023-09-28 12:15:00,319.0,319.05,319.0,319.05,300.0,314.6367,314.686,314.6367,314.686,300.0
2023-09-28 12:20:00,319.07,319.07,318.81,318.94,1706.0,314.7057,314.7057,314.4493,314.5775,1706.0
2023-09-28 12:25:00,318.95,319.23,318.95,319.15,2541.0,314.5874,314.8636,314.5874,314.7846,2541.0
2023-09-28 12:30:00,319.16,319.16,318.58,318.58,1010.0,314.7945,314.7945,314.2224,314.2224,1010.0
2023-09-28 12:35:00,318.65,319.12,318.64,319.1,2800.0,314.2915,314.7551,314.2816,314.7353,2800.0
2023-09-28 12:40:00,319.27,319.56,319.24,319.56,1826.0,314.903,315.189,314.8734,315.189,1826.0
2023-09-28 12:45:00,319.56,319.56,318.5,318.7,5664.0,315.189,315.189,314.1435,314.3408,5664.0
2023-09-28 12:50:00,318.82,318.82,318.2,318.26,3824.0,314.4592,314.4592,313.8476,313.9068,3824.0
2023-09-28 12:55:00,318.43,318.55,318.32,318.36,1600.0,314.0745,314.1929,313.966,314.0055,1600.0
2023-09-28 13:00:00,318.5,318.5,318.23,318.29,2601.0,314.1435,314.1435,313.8772,313.9364,2601.0
2023-09-28 13:05:00,318.3,318.81,318.15,318.65,4272.0,313.9463,314.4493,313.7983,314.2915,4272.0
2023-09-28 13:10:00,318.69,318.69,318.35,318.35,1411.0,314.3309,314.3309,313.9956,313.9956,1411.0
2023-09-28 13:15:00,318.43,318.66,318.42,318.47,2808.0,314.0745,314.3014,314.0646,314.114,2808.0
2023-09-28 13:20:00,318.56,318.71,318.55,318.65,1331.0,314.2027,314.3507,314.1929,314.2915,1331.0
2023-09-28 13:25:00,318.61,318.61,317.97,318.04,1300.0,314.252,314.252,313.6208,313.6898,1300.0
2023-09-28 13:30:00,318.13,318.14,317.41,317.59,1672.0,313.7786,313.7885,313.0684,313.246,1672.0
2023-09-28 13:35:00,317.65,317.65,317.1,317.18,4257.0,313.3052,313.3052,312.7627,312.8416,4257.0
2023-09-28 13:40:00,317.01,317.39,317.0,317.28,6925.0,312.6739,313.0487,312.6641,312.9402,6925.0
2023-09-28 13:45:00,317.07,317.63,317.07,317.63,1250.0,312.7331,313.2854,312.7331,313.2854,1250.0
2023-09-28 13:50:00,318.02,318.02,317.57,317.83,847.0,313.6701,313.6701,313.2263,313.4827,847.0
2023-09-28 13:55:00,317.58,317.75,317.35,317.67,1204.0,313.2361,313.4038,313.0093,313.3249,1204.0
2023-09-28 14:00:00,317.87,317.91,317.73,317.77,2919.0,313.5222,313.5616,313.3841,313.4235,2919.0
2023-09-28 14:05:00,317.89,318.16,317.89,318.15,1300.0,313.5419,313.8082,313.5419,313.7983,1300.0
2023-09-28 14:10:00,318.17,318.62,318.17,318.62,958.0,313.8181,314.2619,313.8181,314.2619,958.0
2023-09-28 14:15:00,318.61,318.79,318.59,318.79,1250.0,314.252,314.4296,314.2323,314.4296,1250.0
2023-09-28 14:20:00,318.75,318.77,318.52,318.64,5454.0,314.3901,314.4098,314.1633,314.2816,5454.0
2023-09-28 14:25:00,318.47,318.75,318.47,318.66,400.0,314.114,314.3901,314.114,314.3014,400.0
2023-09-28 14:30:00,318.77,318.77,318.42,318.42,11686.0,314.4098,314.4098,314.0646,314.0646,11686.0
2023-09-28 14:35:00,318.4,318.4,317.63,317.63,6107.0,314.0449,314.0449,313.2854,313.2854,6107.0
2023-09-28 14:40:00,317.96,318.2,317.96,318.1,3133.0,313.6109,313.8476,313.6109,313.749,3133.0
2023-09-28 14:45:00,317.79,317.99,317.77,317.99,500.0,313.4433,313.6405,313.4235,313.6405,500.0
2023-09-28 14:50:00,318.03,318.08,317.51,317.75,3168.0,313.68,313.7293,313.1671,313.4038,3168.0
2023-09-28 14:55:00,317.82,317.89,317.53,317.87,3394.0,313.4728,313.5419,313.1868,313.5222,3394.0
2023-09-28 15:00:00,317.84,318.05,317.84,318.05,1434.0,313.4926,313.6997,313.4926,313.6997,1434.0
2023-09-28 15:05:00,318.06,318.3,317.88,318.3,5550.0,313.7096,313.9463,313.532,313.9463,5550.0
2023-09-28 15:10:00,318.38,318.61,318.34,318.52,12474.0,314.0252,314.252,313.9857,314.1633,12474.0
2023-09-28 15:15:00,318.53,318.7,318.4,318.42,13152.0,314.1731,314.3408,314.0449,314.0646,13152.0
2023-09-28 15:20:00,318.39,318.5,318.33,318.44,3667.0,314.035,314.1435,313.9759,314.0844,3667.0
2023-09-28 15:25:00,318.53,319.02,318.53,319.02,2144.0,314.1731,314.6564,314.1731,314.6564,2144.0
2023-09-28 15:30:00,319.0,319.05,318.41,318.54,11409.0,314.6367,314.686,314.0548,314.183,11409.0
2023-09-28 15:35:00,318.41,318.46,317.56,317.74,5434.0,314.0548,314.1041,313.2164,313.3939,5434.0
2023-09-28 15:40:00,317.58,318.26,317.58,318.26,5937.0,313.2361,313.9068,313.2361,313.9068,5937.0
2023-09-28 15:45:00,318.23,318.5,318.11,318.25,8691.0,313.8772,314.1435,313.7589,313.897,8691.0
2023-09-28 15:50:00,318.25,318.59,318.25,318.37,13792.0,313.897,314.2323,313.897,314.0153,13792.0
2023-09-28 15:55:00,318.3,318.61,318.24,318.55,23725.0,313.9463,314.252,313.8871,314.1929,23725.0
2023-09-29 09:30:00,320.93,321.48,319.78,320.19,8462.0,316.5403,317.0828,315.406,315.8104,8462.0
2023-09-29 09:35:00,319.73,320.79,319.72,320.79,4575.0,315.3567,316.4022,315.3469,316.4022,4575.0
2023-09-29 09:40:00,320.49,320.85,319.92,319.93,8800.0,316.1063,316.4614,315.5441,315.554,8800.0
2023-09-29 09:45:00,319.93,320.44,319.77,320.36,3510.0,315.554,316.057,315.3962,315.9781,3510.0
2023-09-29 09:50:00,320.19,320.41,319.77,320.41,1475.0,315.8104,316.0274,315.3962,316.0274,1475.0
2023-09-29 09:55:00,320.71,321.94,320.71,321.69,1921.0,316.3233,317.5365,316.3233,317.2899,1921.0
2023-09-29 10:00:00,321.72,322.0,321.44,321.44,6782.0,317.3195,317.5957,317.0433,317.0433,6782.0
2023-09-29 10:05:00,321.41,322.13,321.11,322.13,3849.0,317.0137,317.7239,316.7178,317.7239,3849.0
2023-09-29 10:10:00,322.24,322.24,320.85,321.34,4168.0,317.8324,317.8324,316.4614,316.9447,4168.0
2023-09-29 10:15:00,321.08,321.18,320.21,320.44,2934.0,316.6883,316.7869,315.8302,316.057,2934.0
2023-09-29 10:20:00,320.53,320.75,320.2,320.26,3196.0,316.1458,316.3628,315.8203,315.8795,3196.0
2023-09-29 10:25:00,320.19,320.48,320.13,320.13,1600.0,315.8104,316.0965,315.7512,315.7512,1600.0
2023-09-29 10:30:00,320.27,320.73,320.26,320.73,1823.0,315.8893,316.343,315.8795,316.343,1823.0
2023-09-29 10:35:00,320.68,320.73,320.48,320.73,1346.0,316.2937,316.343,316.0965,316.343,1346.0
2023-09-29 10:40:00,320.47,320.73,320.45,320.73,1605.0,316.0866,316.343,316.0669,316.343,1605.0
2023-09-29 10:45:00,320.79,321.16,320.78,321.06,3344.0,316.4022,316.7672,316.3924,316.6685,3344.0
2023-09-29 10:50:00,321.08,321.2,320.56,321.19,2708.0,316.6883,316.8066,316.1754,316.7967,2708.0
2023-09-29 10:55:00,321.24,321.24,320.91,321.08,3100.0,316.8461,316.8461,316.5206,316.6883,3100.0
2023-09-29 11:00:00,321.18,321.34,320.44,320.44,2449.0,316.7869,316.9447,316.057,316.057,2449.0
2023-09-29 11:05:00,320.21,320.51,320.01,320.37,1505.0,315.8302,316.126,315.6329,315.988,1505.0
2023-09-29 11:10:00,320.4,320.54,320.21,320.22,1250.0,316.0176,316.1556,315.8302,315.84,1250.0
2023-09-29 11:15:00,320.05,320.35,320.01,320.19,2621.0,315.6723,315.9682,315.6329,315.8104,2621.0
2023-09-29 11:20:00,320.63,320.67,320.32,320.67,1000.0,316.2444,316.2839,315.9386,316.2839,1000.0
2023-09-29 11:25:00,320.67,320.67,319.78,319.79,3935.0,316.2839,316.2839,315.406,315.4159,3935.0
2023-09-29 11:30:00,319.82,319.89,319.15,319.16,1900.0,315.4455,315.5145,314.7846,314.7945,1900.0
2023-09-29 11:35:00,319.19,319.2,318.62,319.05,1800.0,314.8241,314.834,314.2619,314.686,1800.0
2023-09-29 11:40:00,319.0,319.01,318.69,318.84,700.0,314.6367,314.6466,314.3309,314.4789,700.0
2023-09-29 11:45:00,318.72,318.86,318.67,318.79,1100.0,314.3605,314.4986,314.3112,314.4296,1100.0
2023-09-29 11:50:00,318.81,318.98,318.5,318.5,2811.0,314.4493,314.617,314.1435,314.1435,2811.0
2023-09-29 11:55:00,318.55,318.99,318.54,318.99,500.0,314.1929,314.6268,314.183,314.6268,500.0
2023-09-29 12:00:00,318.97,319.15,318.15,318.16,2039.0,314.6071,314.7846,313.7983,313.8082,2039.0
2023-09-29 12:05:00,318.21,318.45,318.05,318.12,1900.0,313.8575,314.0942,313.6997,313.7687,1900.0
2023-09-29 12:10:00,318.06,318.36,317.99,318.2,7540.0,313.7096,314.0055,313.6405,313.8476,7540.0
2023-09-29 12:15:00,318.27,318.3,318.03,318.23,907.0,313.9167,313.9463,313.68,313.8772,907.0
2023-09-29 12:20:00,318.32,318.77,318.31,318.62,2466.0,313.966,314.4098,313.9561,314.2619,2466.0
2023-09-29 12:25:00,318.67,319.02,318.66,318.99,2064.0,314.3112,314.6564,314.3014,314.6268,2064.0
2023-09-29 12:30:00,318.72,318.72,318.35,318.4,2974.0,314.3605,314.3605,313.9956,314.0449,2974.0
2023-09-29 12:35:00,318.41,318.47,318.18,318.19,900.0,314.0548,314.114,313.8279,313.8378,900.0
2023-09-29 12:40:00,318.17,318.37,318.06,318.18,800.0,313.8181,314.0153,313.7096,313.8279,800.0
2023-09-29 12:45:00,318.05,318.17,317.4,317.41,1315.0,313.6997,313.8181,313.0586,313.0684,1315.0
2023-09-29 12:50:00,317.37,317.38,316.86,316.91,27599.0,313.029,313.0389,312.526,312.5753,27599.0
2023-09-29 12:55:00,316.94,317.09,316.92,316.93,2429.0,312.6049,312.7528,312.5852,312.595,2429.0
2023-09-29 13:00:00,316.9,316.9,316.41,316.48,1000.0,312.5654,312.5654,312.0821,312.1512,1000.0
2023-09-29 13:05:00,316.05,316.05,315.63,315.73,1319.0,311.7271,311.7271,311.3128,311.4114,1319.0
2023-09-29 13:10:00,315.74,315.74,315.55,315.56,1049.0,311.4213,311.4213,311.2339,311.2438,1049.0
2023-09-29 13:15:00,315.41,315.59,315.33,315.56,1324.0,311.0958,311.2733,311.0169,311.2438,1324.0
2023-09-29 13:20:00,315.6,315.63,315.41,315.59,1758.0,311.2832,311.3128,311.0958,311.2733,1758.0
2023-09-29 13:25:00,315.56,316.31,315.56,316.31,1367.0,311.2438,311.9835,311.2438,311.9835,1367.0
2023-09-29 13:30:00,316.3,316.55,316.17,316.31,1500.0,311.9736,312.2202,311.8454,311.9835,1500.0
2023-09-29 13:35:00,316.36,316.53,315.95,315.95,1900.0,312.0328,312.2005,311.6284,311.6284,1900.0
2023-09-29 13:40:00,316.14,316.28,316.13,316.16,923.0,311.8158,311.9539,311.806,311.8355,923.0
2023-09-29 13:45:00,316.28,316.6,316.11,316.12,2857.0,311.9539,312.2695,311.7862,311.7961,2857.0
2023-09-29 13:50:00,316.03,316.12,315.91,316.12,700.0,311.7073,311.7961,311.589,311.7961,700.0
2023-09-29 13:55:00,316.06,316.15,315.68,315.69,1658.0,311.7369,311.8257,311.3621,311.372,1658.0
2023-09-29 14:00:00,315.51,315.86,315.41,315.77,1863.0,311.1944,311.5396,311.0958,311.4509,1863.0
2023-09-29 14:05:00,315.79,316.22,315.59,316.07,6426.0,311.4706,311.8947,311.2733,311.7468,6426.0
2023-09-29 14:10:00,316.06,316.4,315.91,316.28,2735.0,311.7369,312.0723,311.589,311.9539,2735.0
2023-09-29 14:15:00,316.34,316.34,316.11,316.19,2485.0,312.0131,312.0131,311.7862,311.8651,2485.0
2023-09-29 14:20:00,316.22,316.52,316.22,316.52,6000.0,311.8947,312.1906,311.8947,312.1906,6000.0
2023-09-29 14:25:00,316.69,316.87,316.35,316.43,5421.0,312.3583,312.5358,312.0229,312.1019,5421.0
2023-09-29 14:30:00,316.44,316.61,316.22,316.6,3517.0,312.1117,312.2794,311.8947,312.2695,3517.0
2023-09-29 14:35:00,316.44,316.64,316.28,316.63,3725.0,312.1117,312.309,311.9539,312.2991,3725.0
2023-09-29 14:40:00,316.52,317.05,316.52,317.05,1943.0,312.1906,312.7134,312.1906,312.7134,1943.0
2023-09-29 14:45:00,317.24,317.35,316.93,316.94,2015.0,312.9008,313.0093,312.595,312.6049,2015.0
2023-09-29 14:50:00,316.88,317.0,316.81,316.93,1597.0,312.5457,312.6641,312.4767,312.595,1597.0
2023-09-29 14:55:00,317.0,317.77,316.94,317.55,2400.0,312.6641,313.4235,312.6049,313.2065,2400.0
2023-09-29 15:00:00,317.68,317.77,316.91,317.05,6238.0,313.3348,313.4235,312.5753,312.7134,6238.0
2023-09-29 15:05:00,317.06,317.16,316.78,316.88,2409.0,312.7232,312.8219,312.4471,312.5457,2409.0
2023-09-29 15:10:00,316.6,317.1,316.6,316.94,2259.0,312.2695,312.7627,312.2695,312.6049,2259.0
2023-09-29 15:15:00,316.82,317.3,316.77,317.08,3297.0,312.4865,312.96,312.4372,312.743,3297.0
2023-09-29 15:20:00,317.06,317.06,316.61,316.61,2981.0,312.7232,312.7232,312.2794,312.2794,2981.0
2023-09-29 15:25:00,316.53,316.53,316.02,316.49,2755.0,312.2005,312.2005,311.6975,312.161,2755.0
2023-09-29 15:30:00,316.41,316.46,316.03,316.04,2600.0,312.0821,312.1314,311.7073,311.7172,2600.0
2023-09-29 15:35:00,316.02,316.19,315.82,316.13,6890.0,311.6975,311.8651,311.5002,311.806,6890.0
2023-09-29 15:40:00,316.12,316.43,315.83,316.12,6757.0,311.7961,312.1019,311.5101,311.7961,6757.0
2023-09-29 15:45:00,316.02,316.52,315.88,316.39,5645.0,311.6975,312.1906,311.5594,312.0624,5645.0
2023-09-29 15:50:00,316.5,317.45,316.49,316.84,13196.0,312.1709,313.1079,312.161,312.5062,13196.0
2023-09-29 15:55:00,316.88,316.93,316.02,316.3,36157.0,312.5457,312.595,311.6975,311.9736,36157.0
2023-10-02 09:30:00,313.94,318.28,313.7,318.28,20109.0,309.6459,313.9265,309.4092,313.9265,20109.0
2023-10-02 09:35:00,318.37,319.27,317.86,319.02,9747.0,314.0153,314.903,313.5123,314.6564,9747.0
2023-10-02 09:40:00,318.48,318.72,317.24,317.97,13185.0,314.1238,314.3605,312.9008,313.6208,13185.0
2023-10-02 09:45:00,317.65,318.06,317.06,317.19,5658.0,313.3052,313.7096,312.7232,312.8515,5658.0
2023-10-02 09:50:00,317.31,317.61,316.74,317.59,5584.0,312.9698,313.2657,312.4076,313.246,5584.0
2023-10-02 09:55:00,317.59,318.49,317.02,318.08,16306.0,313.246,314.1337,312.6838,313.7293,16306.0
2023-10-02 10:00:00,318.09,319.48,317.89,318.92,6710.0,313.7391,315.1101,313.5419,314.5578,6710.0
2023-10-02 10:05:00,318.69,319.46,318.15,319.13,6371.0,314.3309,315.0904,313.7983,314.7649,6371.0
2023-10-02 10:10:00,319.03,319.03,317.71,317.77,5220.0,314.6663,314.6663,313.3643,313.4235,5220.0
2023-10-02 10:15:00,317.67,318.04,317.61,317.61,1302.0,313.3249,313.6898,313.2657,313.2657,1302.0
2023-10-02 10:20:00,317.57,318.51,317.19,318.4,2343.0,313.2263,314.1534,312.8515,314.0449,2343.0
2023-10-02 10:25:00,318.15,318.47,317.74,317.74,1834.0,313.7983,314.114,313.3939,313.3939,1834.0
2023-10-02 10:30:00,317.63,317.79,317.0,317.79,1841.0,313.2854,313.4433,312.6641,313.4433,1841.0
2023-10-02 10:35:00,317.52,317.65,317.34,317.46,700.0,313.1769,313.3052,312.9994,313.1178,700.0
2023-10-02 10:40:00,317.48,317.54,316.51,317.19,1804.0,313.1375,313.1967,312.1808,312.8515,1804.0
2023-10-02 10:45:00,317.46,317.73,317.24,317.24,700.0,313.1178,313.3841,312.9008,312.9008,700.0
2023-10-02 10:50:00,317.28,317.55,317.19,317.49,5223.0,312.9402,313.2065,312.8515,313.1474,5223.0
2023-10-02 10:55:00,317.1,317.26,316.66,317.26,1238.0,312.7627,312.9205,312.3287,312.9205,1238.0
2023-10-02 11:00:00,317.28,317.55,317.18,317.55,2288.0,312.9402,313.2065,312.8416,313.2065,2288.0
2023-10-02 11:05:00,317.0,317.26,316.94,316.99,1502.0,312.6641,312.9205,312.6049,312.6542,1502.0
2023-10-02 11:10:00,316.4,316.85,316.39,316.74,2113.0,312.0723,312.5161,312.0624,312.4076,2113.0
2023-10-02 11:15:00,316.86,317.86,316.86,317.86,4314.0,312.526,313.5123,312.526,313.5123,4314.0
2023-10-02 11:20:00,318.05,318.85,318.05,318.65,1402.0,313.6997,314.4888,313.6997,314.2915,1402.0
2023-10-02 11:25:00,318.81,319.45,318.55,319.45,8654.0,314.4493,315.0805,314.1929,315.0805,8654.0
2023-10-02 11:30:00,319.47,319.53,318.79,318.94,11767.0,315.1003,315.1595,314.4296,314.5775,11767.0
2023-10-02 11:35:00,319.04,319.13,317.87,317.87,2467.0,314.6762,314.7649,313.5222,313.5222,2467.0
2023-10-02 11:40:00,317.83,317.83,317.11,317.22,1044.0,313.4827,313.4827,312.7726,312.881,1044.0
2023-10-02 11:45:00,317.08,317.08,316.49,316.85,805.0,312.743,312.743,312.161,312.5161,805.0
2023-10-02 11:50:00,316.77,317.1,316.5,316.5,1840.0,312.4372,312.7627,312.1709,312.1709,1840.0
2023-10-02 11:55:00,316.32,316.49,316.1,316.25,1153.0,311.9934,312.161,311.7764,311.9243,1153.0
2023-10-02 12:00:00,316.18,316.25,315.88,315.88,760.0,311.8553,311.9243,311.5594,311.5594,760.0
2023-10-02 12:05:00,315.81,315.95,315.26,315.33,3200.0,311.4903,311.6284,310.9479,311.0169,3200.0
2023-10-02 12:10:00,315.31,315.62,315.29,315.35,2600.0,310.9972,311.3029,310.9774,311.0366,2600.0
2023-10-02 12:15:00,315.7,315.7,315.45,315.45,1513.0,311.3818,311.3818,311.1353,311.1353,1513.0
2023-10-02 12:20:00,315.4,315.53,315.17,315.43,1251.0,311.0859,311.2142,310.8591,311.1155,1251.0
2023-10-02 12:25:00,315.42,315.69,315.24,315.24,1801.0,311.1057,311.372,310.9281,310.9281,1801.0
2023-10-02 12:30:00,315.14,315.15,315.09,315.09,300.0,310.8295,310.8394,310.7802,310.7802,300.0
2023-10-02 12:35:00,315.11,315.11,315.04,315.04,209.0,310.7999,310.7999,310.7309,310.7309,209.0
2023-10-02 12:40:00,315.14,315.14,315.03,315.03,802.0,310.8295,310.8295,310.721,310.721,802.0
2023-10-02 12:45:00,314.96,315.21,314.67,314.68,2195.0,310.652,310.8985,310.3659,310.3758,2195.0
2023-10-02 12:50:00,314.54,314.71,314.42,314.6,1716.0,310.2377,310.4054,310.1193,310.2969,1716.0
2023-10-02 12:55:00,314.79,314.79,314.55,314.55,1654.0,310.4843,310.4843,310.2476,310.2476,1654.0
2023-10-02 13:00:00,314.63,315.1,314.63,314.76,3479.0,310.3265,310.79,310.3265,310.4547,3479.0
2023-10-02 13:05:00,314.5,314.82,314.5,314.82,500.0,310.1983,310.5139,310.1983,310.5139,500.0
2023-10-02 13:10:00,314.86,314.86,314.78,314.78,300.0,310.5533,310.5533,310.4744,310.4744,300.0
2023-10-02 13:15:00,314.51,315.2,314.51,315.09,1462.0,310.2081,310.8887,310.2081,310.7802,1462.0
2023-10-02 13:20:00,315.13,315.2,314.71,314.71,1701.0,310.8196,310.8887,310.4054,310.4054,1701.0
2023-10-02 13:25:00,314.88,314.89,314.79,314.87,700.0,310.5731,310.5829,310.4843,310.5632,700.0
2023-10-02 13:30:00,314.84,314.88,314.52,314.87,1153.0,310.5336,310.5731,310.218,310.5632,1153.0
2023-10-02 13:35:00,314.81,314.81,314.55,314.56,1280.0,310.504,310.504,310.2476,310.2574,1280.0
2023-10-02 13:40:00,314.71,314.71,314.58,314.6,300.0,310.4054,310.4054,310.2772,310.2969,300.0
2023-10-02 13:45:00,314.59,314.78,314.54,314.6,1500.0,310.287,310.4744,310.2377,310.2969,1500.0
2023-10-02 13:50:00,314.67,314.85,314.58,314.72,1121.0,310.3659,310.5435,310.2772,310.4152,1121.0
2023-10-02 13:55:00,314.76,314.76,314.55,314.58,1300.0,310.4547,310.4547,310.2476,310.2772,1300.0
2023-10-02 14:00:00,314.57,314.86,314.44,314.81,1900.0,310.2673,310.5533,310.1391,310.504,1900.0
2023-10-02 14:05:00,314.8,315.0,314.59,314.98,6482.0,310.4941,310.6914,310.287,310.6717,6482.0
2023-10-02 14:10:00,314.88,315.64,314.74,315.64,5199.0,310.5731,311.3227,310.435,311.3227,5199.0
2023-10-02 14:15:00,315.93,315.93,315.34,315.34,1420.0,311.6087,311.6087,311.0268,311.0268,1420.0
2023-10-02 14:20:00,315.29,315.32,315.08,315.08,400.0,310.9774,311.007,310.7703,310.7703,400.0
2023-10-02 14:25:00,314.97,314.97,314.97,314.97,100.0,310.6618,310.6618,310.6618,310.6618,100.0
2023-10-02 14:30:00,314.71,314.98,314.71,314.97,400.0,310.4054,310.6717,310.4054,310.6618,400.0
2023-10-02 14:35:00,315.13,315.16,314.49,314.59,1293.0,310.8196,310.8492,310.1884,310.287,1293.0
2023-10-02 14:40:00,314.43,314.71,314.4,314.63,1499.0,310.1292,310.4054,310.0996,310.3265,1499.0
2023-10-02 14:45:00,314.73,315.1,314.73,315.1,1109.0,310.4251,310.79,310.4251,310.79,1109.0
2023-10-02 14:50:00,315.11,315.31,315.06,315.06,2664.0,310.7999,310.9972,310.7506,310.7506,2664.0
2023-10-02 14:55:00,315.0,315.06,314.82,314.82,900.0,310.6914,310.7506,310.5139,310.5139,900.0
2023-10-02 15:00:00,314.72,314.83,314.31,314.31,1765.0,310.4152,310.5237,310.0109,310.0109,1765.0
2023-10-02 15:05:00,314.46,315.04,314.46,315.01,604.0,310.1588,310.7309,310.1588,310.7013,604.0
2023-10-02 15:10:00,315.01,315.09,314.67,314.67,2772.0,310.7013,310.7802,310.3659,310.3659,2772.0
2023-10-02 15:15:00,315.01,315.08,314.84,314.88,700.0,310.7013,310.7703,310.5336,310.5731,700.0
2023-10-02 15:20:00,315.07,315.42,315.07,315.19,2701.0,310.7605,311.1057,310.7605,310.8788,2701.0
2023-10-02 15:25:00,315.18,315.18,315.04,315.04,1730.0,310.869,310.869,310.7309,310.7309,1730.0
2023-10-02 15:30:00,315.24,315.85,315.07,315.85,2300.0,310.9281,311.5298,310.7605,311.5298,2300.0
2023-10-02 15:35:00,315.88,316.24,315.7,316.24,5086.0,311.5594,311.9145,311.3818,311.9145,5086.0
2023-10-02 15:40:00,316.17,316.32,315.85,316.11,4207.0,311.8454,311.9934,311.5298,311.7862,4207.0
2023-10-02 15:45:00,315.95,316.28,315.73,315.73,3233.0,311.6284,311.9539,311.4114,311.4114,3233.0
2023-10-02 15:50:00,315.64,316.31,315.48,316.31,10278.0,311.3227,311.9835,311.1648,311.9835,10278.0
2023-10-02 15:55:00,316.46,316.67,316.21,316.23,36622.0,312.1314,312.3386,311.8849,311.9046,36622.0
2023-10-03 09:30:00,314.35,314.35,312.69,313.84,8965.0,310.0503,310.0503,308.413,309.5473,8965.0
2023-10-03 09:35:00,313.79,314.3,313.28,313.34,1199.0,309.498,310.001,308.9949,309.0541,1199.0
2023-10-03 09:40:00,314.48,314.53,314.25,314.28,703.0,310.1785,310.2278,309.9517,309.9813,703.0
2023-10-03 09:45:00,314.28,314.98,314.0,314.98,2416.0,309.9813,310.6717,309.7051,310.6717,2416.0
2023-10-03 09:50:00,315.0,315.1,314.62,314.62,814.0,310.6914,310.79,310.3166,310.3166,814.0
2023-10-03 09:55:00,314.61,314.61,314.05,314.06,1128.0,310.3067,310.3067,309.7544,309.7643,1128.0
2023-10-03 10:00:00,314.03,314.03,311.76,311.8,6370.0,309.7347,309.7347,307.4957,307.5352,6370.0
2023-10-03 10:05:00,311.79,311.79,310.7,310.86,4544.0,307.5253,307.5253,306.4502,306.608,4544.0
2023-10-03 10:10:00,310.76,311.3,310.23,310.26,7273.0,306.5094,307.042,305.9867,306.0162,7273.0
2023-10-03 10:15:00,309.94,310.33,309.93,310.24,2941.0,305.7006,306.0853,305.6908,305.9965,2941.0
2023-10-03 10:20:00,310.0,310.44,309.95,310.15,2525.0,305.7598,306.1938,305.7105,305.9078,2525.0
2023-10-03 10:25:00,309.76,310.01,309.47,309.56,4297.0,305.5231,305.7697,305.2371,305.3258,4297.0
2023-10-03 10:30:00,309.31,309.65,309.31,309.52,1233.0,305.0792,305.4146,305.0792,305.2864,1233.0
2023-10-03 10:35:00,309.35,309.35,308.79,308.82,6626.0,305.1187,305.1187,304.5664,304.5959,6626.0
2023-10-03 10:40:00,308.82,309.57,308.82,309.47,4636.0,304.5959,305.3357,304.5959,305.2371,4636.0
2023-10-03 10:45:00,309.27,309.27,308.9,308.9,1201.0,305.0398,305.0398,304.6748,304.6748,1201.0
2023-10-03 10:50:00,308.73,309.25,308.49,309.24,1751.0,304.5072,305.0201,304.2705,305.0102,1751.0
2023-10-03 10:55:00,309.44,309.44,309.24,309.43,700.0,305.2075,305.2075,305.0102,305.1976,700.0
2023-10-03 11:00:00,309.26,309.26,308.8,308.94,565.0,305.0299,305.0299,304.5762,304.7143,565.0
2023-10-03 11:05:00,308.81,309.11,308.58,308.92,2107.0,304.5861,304.882,304.3592,304.6946,2107.0
2023-10-03 11:10:00,308.76,309.36,308.74,309.36,1901.0,304.5368,305.1286,304.517,305.1286,1901.0
2023-10-03 11:15:00,309.27,309.27,308.72,308.93,2213.0,305.0398,305.0398,304.4973,304.7044,2213.0
2023-10-03 11:20:00,308.92,309.04,308.66,308.78,2400.0,304.6946,304.8129,304.4381,304.5565,2400.0
2023-10-03 11:25:00,308.88,308.97,308.68,308.83,3605.0,304.6551,304.7439,304.4579,304.6058,3605.0
2023-10-03 11:30:00,308.93,309.0,308.14,308.36,4649.0,304.7044,304.7735,303.9252,304.1422,4649.0
2023-10-03 11:35:00,308.44,308.48,308.16,308.38,2100.0,304.2211,304.2606,303.945,304.162,2100.0
2023-10-03 11:40:00,308.47,308.59,308.33,308.36,3426.0,304.2507,304.3691,304.1126,304.1422,3426.0
2023-10-03 11:45:00,308.17,308.27,308.07,308.09,1224.0,303.9548,304.0535,303.8562,303.8759,1224.0
2023-10-03 11:50:00,308.09,308.52,308.04,308.25,2437.0,303.8759,304.3,303.8266,304.0337,2437.0
2023-10-03 11:55:00,308.13,308.53,308.09,308.53,1808.0,303.9154,304.3099,303.8759,304.3099,1808.0
2023-10-03 12:00:00,308.68,309.24,308.68,309.18,676.0,304.4579,305.0102,304.4579,304.951,676.0
2023-10-03 12:05:00,309.33,309.35,308.96,308.96,1000.0,305.099,305.1187,304.734,304.734,1000.0
2023-10-03 12:10:00,308.75,308.91,308.75,308.91,500.0,304.5269,304.6847,304.5269,304.6847,500.0
2023-10-03 12:15:00,308.99,309.4,308.79,309.13,3300.0,304.7636,305.168,304.5664,304.9017,3300.0
2023-10-03 12:20:00,309.19,309.55,309.19,309.5,2400.0,304.9609,305.316,304.9609,305.2666,2400.0
2023-10-03 12:25:00,309.37,309.74,309.37,309.69,2149.0,305.1384,305.5034,305.1384,305.454,2149.0
2023-10-03 12:30:00,309.78,309.85,309.52,309.73,2196.0,305.5428,305.6119,305.2864,305.4935,2196.0
2023-10-03 12:35:00,309.61,309.69,309.21,309.21,1450.0,305.3751,305.454,304.9806,304.9806,1450.0
2023-10-03 12:40:00,309.45,309.58,309.45,309.57,200.0,305.2173,305.3455,305.2173,305.3357,200.0
2023-10-03 12:45:00,309.11,309.51,308.92,309.51,3641.0,304.882,305.2765,304.6946,305.2765,3641.0
2023-10-03 12:50:00,309.5,309.56,309.28,309.4,2592.0,305.2666,305.3258,305.0497,305.168,2592.0
2023-10-03 12:55:00,309.36,309.46,309.1,309.46,1900.0,305.1286,305.2272,304.8721,305.2272,1900.0
2023-10-03 13:00:00,309.44,309.65,309.44,309.51,1400.0,305.2075,305.4146,305.2075,305.2765,1400.0
2023-10-03 13:05:00,309.52,309.53,309.26,309.26,1224.0,305.2864,305.2962,305.0299,305.0299,1224.0
2023-10-03 13:10:00,308.97,309.26,308.97,309.26,800.0,304.7439,305.0299,304.7439,305.0299,800.0
2023-10-03 13:15:00,309.08,309.14,308.71,308.81,5005.0,304.8524,304.9116,304.4874,304.5861,5005.0
2023-10-03 13:20:00,308.81,309.25,308.67,309.25,3012.0,304.5861,305.0201,304.448,305.0201,3012.0
2023-10-03 13:25:00,309.17,309.17,309.11,309.12,500.0,304.9412,304.9412,304.882,304.8918,500.0
2023-10-03 13:30:00,309.13,309.13,308.95,308.95,900.0,304.9017,304.9017,304.7242,304.7242,900.0
2023-10-03 13:35:00,308.79,308.86,308.56,308.86,1567.0,304.5664,304.6354,304.3395,304.6354,1567.0
2023-10-03 13:40:00,309.06,309.2,308.88,308.88,1941.0,304.8327,304.9707,304.6551,304.6551,1941.0
2023-10-03 13:45:00,308.92,308.93,308.76,308.76,1243.0,304.6946,304.7044,304.5368,304.5368,1243.0
2023-10-03 13:50:00,308.57,308.66,308.27,308.66,1880.0,304.3494,304.4381,304.0535,304.4381,1880.0
2023-10-03 13:55:00,308.4,308.4,308.18,308.19,912.0,304.1817,304.1817,303.9647,303.9746,912.0
2023-10-03 14:00:00,308.08,308.33,308.08,308.17,1095.0,303.8661,304.1126,303.8661,303.9548,1095.0
2023-10-03 14:05:00,308.11,308.24,307.76,307.76,1927.0,303.8957,304.0239,303.5504,303.5504,1927.0
2023-10-03 14:10:00,307.71,307.84,307.61,307.73,1500.0,303.5011,303.6293,303.4025,303.5209,1500.0
2023-10-03 14:15:00,307.63,307.63,307.51,307.54,2326.0,303.4222,303.4222,303.3039,303.3335,2326.0
2023-10-03 14:20:00,307.47,307.57,307.44,307.56,800.0,303.2644,303.363,303.2348,303.3532,800.0
2023-10-03 14:25:00,307.6,307.68,306.98,307.04,5518.0,303.3926,303.4715,302.7811,302.8403,5518.0
2023-10-03 14:30:00,306.92,307.45,306.91,307.43,3349.0,302.7219,303.2447,302.7121,303.225,3349.0
2023-10-03 14:35:00,307.51,307.76,307.33,307.76,1994.0,303.3039,303.5504,303.1263,303.5504,1994.0
2023-10-03 14:40:00,307.86,307.96,307.86,307.94,900.0,303.6491,303.7477,303.6491,303.728,900.0
2023-10-03 14:45:00,307.93,308.05,307.71,307.77,1408.0,303.7181,303.8365,303.5011,303.5603,1408.0
2023-10-03 14:50:00,307.85,307.98,307.71,307.85,1383.0,303.6392,303.7674,303.5011,303.6392,1383.0
2023-10-03 14:55:00,307.87,307.87,307.8,307.85,300.0,303.6589,303.6589,303.5899,303.6392,300.0
2023-10-03 15:00:00,307.85,308.3,307.8,308.06,2360.0,303.6392,304.0831,303.5899,303.8463,2360.0
2023-10-03 15:05:00,308.0,308.0,307.49,307.69,1298.0,303.7872,303.7872,303.2841,303.4814,1298.0
2023-10-03 15:10:00,307.59,307.59,307.41,307.47,600.0,303.3828,303.3828,303.2052,303.2644,600.0
2023-10-03 15:15:00,307.43,307.75,307.36,307.75,3315.0,303.225,303.5406,303.1559,303.5406,3315.0
2023-10-03 15:20:00,307.75,307.94,307.74,307.82,2157.0,303.5406,303.728,303.5307,303.6096,2157.0
2023-10-03 15:25:00,307.71,307.73,307.41,307.42,2795.0,303.5011,303.5209,303.2052,303.2151,2795.0
2023-10-03 15:30:00,307.51,307.51,307.13,307.25,4530.0,303.3039,303.3039,302.9291,303.0474,4530.0
2023-10-03 15:35:00,307.26,307.84,307.25,307.67,3567.0,303.0573,303.6293,303.0474,303.4617,3567.0
2023-10-03 15:40:00,307.66,307.98,307.33,307.85,4920.0,303.4518,303.7674,303.1263,303.6392,4920.0
2023-10-03 15:45:00,307.81,307.82,307.48,307.57,5031.0,303.5998,303.6096,303.2743,303.363,5031.0
2023-10-03 15:50:00,307.61,307.83,307.46,307.46,7339.0,303.4025,303.6195,303.2545,303.2545,7339.0
2023-10-03 15:55:00,307.46,307.97,307.46,307.97,25631.0,303.2545,303.7576,303.2545,303.7576,25631.0
2023-10-04 09:30:00,309.25,311.66,309.25,311.66,10497.0,305.0201,307.3971,305.0201,307.3971,10497.0
2023-10-04 09:35:00,311.16,312.51,311.16,311.93,1000.0,306.9039,308.2355,306.9039,307.6634,1000.0
2023-10-04 09:40:00,311.79,311.79,310.34,310.54,1600.0,307.5253,307.5253,306.0952,306.2924,1600.0
2023-10-04 09:45:00,309.77,310.16,309.58,309.62,609.0,305.5329,305.9176,305.3455,305.385,609.0
2023-10-04 09:50:00,309.29,309.78,309.28,309.61,1059.0,305.0595,305.5428,305.0497,305.3751,1059.0
2023-10-04 09:55:00,310.04,310.39,309.9,310.12,2237.0,305.7993,306.1445,305.6612,305.8782,2237.0
2023-10-04 10:00:00,309.71,310.06,309.0,309.18,5881.0,305.4738,305.819,304.7735,304.951,5881.0
2023-10-04 10:05:00,308.57,309.18,308.51,308.54,2849.0,304.3494,304.951,304.2902,304.3198,2849.0
2023-10-04 10:10:00,309.13,309.36,308.83,308.85,18288.0,304.9017,305.1286,304.6058,304.6255,18288.0
2023-10-04 10:15:00,308.71,308.71,308.33,308.48,800.0,304.4874,304.4874,304.1126,304.2606,800.0
2023-10-04 10:20:00,308.74,308.93,308.28,308.28,732.0,304.517,304.7044,304.0633,304.0633,732.0
2023-10-04 10:25:00,308.47,308.47,308.06,308.06,700.0,304.2507,304.2507,303.8463,303.8463,700.0
2023-10-04 10:30:00,308.01,308.6,308.01,308.27,1416.0,303.797,304.379,303.797,304.0535,1416.0
2023-10-04 10:35:00,308.7,309.04,308.67,308.88,1979.0,304.4776,304.8129,304.448,304.6551,1979.0
2023-10-04 10:40:00,308.88,308.97,308.71,308.94,1524.0,304.6551,304.7439,304.4874,304.7143,1524.0
2023-10-04 10:45:00,308.77,309.07,307.8,307.88,2260.0,304.5466,304.8425,303.5899,303.6688,2260.0
2023-10-04 10:50:00,308.0,308.37,308.0,308.2,827.0,303.7872,304.1521,303.7872,303.9844,827.0
2023-10-04 10:55:00,308.36,308.51,307.97,308.19,1112.0,304.1422,304.2902,303.7576,303.9746,1112.0
2023-10-04 11:00:00,308.22,308.32,307.96,308.21,1301.0,304.0042,304.1028,303.7477,303.9943,1301.0
2023-10-04 11:05:00,308.52,309.0,308.52,308.86,1633.0,304.3,304.7735,304.3,304.6354,1633.0
2023-10-04 11:10:00,309.14,309.19,309.01,309.09,1500.0,304.9116,304.9609,304.7833,304.8623,1500.0
2023-10-04 11:15:00,308.98,309.79,308.98,309.79,2281.0,304.7538,305.5527,304.7538,305.5527,2281.0
2023-10-04 11:20:00,310.01,310.22,309.56,309.56,1063.0,305.7697,305.9768,305.3258,305.3258,1063.0
2023-10-04 11:25:00,309.69,309.9,309.68,309.89,500.0,305.454,305.6612,305.4442,305.6513,500.0
2023-10-04 11:30:00,310.08,310.21,310.05,310.05,500.0,305.8387,305.9669,305.8091,305.8091,500.0
2023-10-04 11:35:00,310.03,310.12,309.79,310.08,2059.0,305.7894,305.8782,305.5527,305.8387,2059.0
2023-10-04 11:40:00,310.23,310.24,310.04,310.15,1003.0,305.9867,305.9965,305.7993,305.9078,1003.0
2023-10-04 11:45:00,309.92,310.95,309.92,310.75,1600.0,305.6809,306.6968,305.6809,306.4995,1600.0
2023-10-04 11:50:00,310.75,310.98,310.74,310.98,300.0,306.4995,306.7264,306.4897,306.7264,300.0
2023-10-04 11:55:00,310.96,311.2,310.85,311.14,1339.0,306.7067,306.9434,306.5982,306.8842,1339.0
2023-10-04 12:00:00,311.16,311.47,310.96,311.0,8022.0,306.9039,307.2097,306.7067,306.7461,8022.0
2023-10-04 12:05:00,310.86,311.35,310.86,310.96,600.0,306.608,307.0913,306.608,306.7067,600.0
2023-10-04 12:10:00,311.36,311.87,311.36,311.49,3749.0,307.1012,307.6042,307.1012,307.2294,3749.0
2023-10-04 12:15:00,311.47,312.19,311.46,312.15,6281.0,307.2097,307.9198,307.1998,307.8804,6281.0
2023-10-04 12:20:00,312.29,312.56,312.13,312.56,7575.0,308.0185,308.2848,307.8607,308.2848,7575.0
2023-10-04 12:25:00,312.7,313.22,312.7,313.06,4033.0,308.4229,308.9358,308.4229,308.7779,4033.0
2023-10-04 12:30:00,313.19,313.2,312.77,312.77,5191.0,308.9062,308.916,308.4919,308.4919,5191.0
2023-10-04 12:35:00,312.75,312.8,312.27,312.62,6711.0,308.4722,308.5215,307.9988,308.344,6711.0
2023-10-04 12:40:00,312.72,312.8,312.15,312.5,9074.0,308.4426,308.5215,307.8804,308.2256,9074.0
2023-10-04 12:45:00,312.5,313.46,312.5,313.21,59055.0,308.2256,309.1725,308.2256,308.9259,59055.0
2023-10-04 12:50:00,313.35,313.47,313.25,313.29,4854.0,309.064,309.1823,308.9653,309.0048,4854.0
2023-10-04 12:55:00,313.3,313.45,313.14,313.41,5664.0,309.0147,309.1626,308.8569,309.1232,5664.0
2023-10-04 13:00:00,313.48,313.59,313.09,313.29,4700.0,309.1922,309.3007,308.8075,309.0048,4700.0
2023-10-04 13:05:00,313.34,313.7,313.15,313.36,4566.0,309.0541,309.4092,308.8667,309.0738,4566.0
2023-10-04 13:10:00,313.17,313.3,312.85,313.11,2235.0,308.8864,309.0147,308.5708,308.8273,2235.0
2023-10-04 13:15:00,313.04,313.23,313.04,313.15,1717.0,308.7582,308.9456,308.7582,308.8667,1717.0
2023-10-04 13:20:00,313.22,313.43,312.33,312.33,2718.0,308.9358,309.1429,308.0579,308.0579,2718.0
2023-10-04 13:25:00,312.59,312.59,312.3,312.41,2000.0,308.3144,308.3144,308.0283,308.1368,2000.0
2023-10-04 13:30:00,312.41,312.68,312.36,312.68,1400.0,308.1368,308.4031,308.0875,308.4031,1400.0
2023-10-04 13:35:00,312.61,312.62,312.18,312.34,3837.0,308.3341,308.344,307.91,308.0678,3837.0
2023-10-04 13:40:00,312.47,312.5,311.91,312.36,1619.0,308.196,308.2256,307.6437,308.0875,1619.0
2023-10-04 13:45:00,312.29,312.82,312.27,312.81,3567.0,308.0185,308.5412,307.9988,308.5314,3567.0
2023-10-04 13:50:00,312.69,312.69,311.67,311.67,1500.0,308.413,308.413,307.407,307.407,1500.0
2023-10-04 13:55:00,311.65,312.5,311.64,312.4,4923.0,307.3872,308.2256,307.3774,308.127,4923.0
2023-10-04 14:00:00,312.25,312.67,312.13,312.59,28062.0,307.979,308.3933,307.8607,308.3144,28062.0
2023-10-04 14:05:00,312.79,312.8,312.3,312.3,64612.0,308.5116,308.5215,308.0283,308.0283,64612.0
2023-10-04 14:10:00,312.21,312.62,312.2,312.46,3700.0,307.9396,308.344,307.9297,308.1862,3700.0
2023-10-04 14:15:00,312.4,312.74,312.25,312.73,4771.0,308.127,308.4623,307.979,308.4525,4771.0
2023-10-04 14:20:00,312.69,312.83,312.39,312.54,11591.0,308.413,308.5511,308.1171,308.2651,11591.0
2023-10-04 14:25:00,312.6,313.22,312.51,313.21,9523.0,308.3242,308.9358,308.2355,308.9259,9523.0
2023-10-04 14:30:00,313.06,313.17,312.95,313.05,4541.0,308.7779,308.8864,308.6695,308.7681,4541.0
2023-10-04 14:35:00,312.95,312.95,312.32,312.36,2040.0,308.6695,308.6695,308.0481,308.0875,2040.0
2023-10-04 14:40:00,312.46,313.32,312.46,313.32,4827.0,308.1862,309.0344,308.1862,309.0344,4827.0
2023-10-04 14:45:00,313.25,313.56,313.25,313.31,6534.0,308.9653,309.2711,308.9653,309.0245,6534.0
2023-10-04 14:50:00,313.14,313.19,312.95,312.98,3261.0,308.8569,308.9062,308.6695,308.699,3261.0
2023-10-04 14:55:00,312.94,313.79,312.94,313.75,4266.0,308.6596,309.498,308.6596,309.4585,4266.0
2023-10-04 15:00:00,313.74,313.74,313.2,313.41,2557.0,309.4486,309.4486,308.916,309.1232,2557.0
2023-10-04 15:05:00,313.4,313.5,313.25,313.5,2823.0,309.1133,309.2119,308.9653,309.2119,2823.0
2023-10-04 15:10:00,313.71,314.15,313.63,314.0,2546.0,309.4191,309.853,309.3402,309.7051,2546.0
2023-10-04 15:15:00,314.0,314.54,314.0,314.08,2504.0,309.7051,310.2377,309.7051,309.784,2504.0
2023-10-04 15:20:00,314.06,314.42,314.06,314.39,1400.0,309.7643,310.1193,309.7643,310.0898,1400.0
2023-10-04 15:25:00,314.29,314.31,313.97,314.13,4247.0,309.9911,310.0109,309.6755,309.8333,4247.0
2023-10-04 15:30:00,314.25,314.49,314.22,314.4,6056.0,309.9517,310.1884,309.9221,310.0996,6056.0
2023-10-04 15:35:00,314.41,314.9,314.41,314.61,5028.0,310.1095,310.5928,310.1095,310.3067,5028.0
2023-10-04 15:40:00,314.63,314.79,314.43,314.59,6138.0,310.3265,310.4843,310.1292,310.287,6138.0
2023-10-04 15:45:00,314.52,314.92,314.16,314.34,12825.0,310.218,310.6125,309.8629,310.0404,12825.0
2023-10-04 15:50:00,314.03,314.49,313.89,314.44,13179.0,309.7347,310.1884,309.5966,310.1391,13179.0
2023-10-04 15:55:00,314.46,314.72,314.25,314.25,41808.0,310.1588,310.4152,309.9517,309.9517,41808.0
2023-10-05 09:30:00,313.54,314.1,313.52,314.1,6166.0,309.2514,309.8037,309.2317,309.8037,6166.0
2023-10-05 09:35:00,314.19,314.9,314.19,314.9,900.0,309.8925,310.5928,309.8925,310.5928,900.0
2023-10-05 09:40:00,314.29,314.8,313.41,313.81,2501.0,309.9911,310.4941,309.1232,309.5177,2501.0
2023-10-05 09:45:00,313.81,314.16,313.56,313.9,1137.0,309.5177,309.8629,309.2711,309.6065,1137.0
2023-10-05 09:50:00,314.21,314.31,313.91,314.31,1500.0,309.9122,310.0109,309.6163,310.0109,1500.0
2023-10-05 09:55:00,314.46,314.53,314.19,314.43,4448.0,310.1588,310.2278,309.8925,310.1292,4448.0
2023-10-05 10:00:00,314.18,314.57,313.68,314.44,20841.0,309.8826,310.2673,309.3895,310.1391,20841.0
2023-10-05 10:05:00,314.58,314.58,313.83,314.43,43013.0,310.2772,310.2772,309.5374,310.1292,43013.0
2023-10-05 10:10:00,314.43,314.43,313.68,313.72,7129.0,310.1292,310.1292,309.3895,309.4289,7129.0
2023-10-05 10:15:00,313.88,313.88,313.03,313.76,3379.0,309.5867,309.5867,308.7484,309.4684,3379.0
2023-10-05 10:20:00,313.91,314.13,313.44,313.45,5404.0,309.6163,309.8333,309.1528,309.1626,5404.0
2023-10-05 10:25:00,313.5,314.15,313.35,313.94,5762.0,309.2119,309.853,309.064,309.6459,5762.0
2023-10-05 10:30:00,313.97,314.2,313.24,313.24,3103.0,309.6755,309.9024,308.9555,308.9555,3103.0
2023-10-05 10:35:00,313.34,313.36,312.21,312.21,1805.0,309.0541,309.0738,307.9396,307.9396,1805.0
2023-10-05 10:40:00,312.29,312.89,311.98,312.88,4668.0,308.0185,308.6103,307.7127,308.6004,4668.0
2023-10-05 10:45:00,312.91,313.09,312.47,312.47,2586.0,308.63,308.8075,308.196,308.196,2586.0
2023-10-05 10:50:00,312.45,312.5,311.76,312.02,3170.0,308.1763,308.2256,307.4957,307.7522,3170.0
2023-10-05 10:55:00,312.15,312.33,311.74,312.33,2309.0,307.8804,308.0579,307.476,308.0579,2309.0
2023-10-05 11:00:00,312.2,312.2,311.94,312.03,1774.0,307.9297,307.9297,307.6733,307.762,1774.0
2023-10-05 11:05:00,311.98,312.07,311.67,311.96,4321.0,307.7127,307.8015,307.407,307.693,4321.0
2023-10-05 11:10:00,311.9,312.03,311.87,311.96,1300.0,307.6338,307.762,307.6042,307.693,1300.0
2023-10-05 11:15:00,311.92,312.19,311.89,312.0,2001.0,307.6535,307.9198,307.624,307.7324,2001.0
2023-10-05 11:20:00,312.0,312.35,311.96,312.16,1612.0,307.7324,308.0777,307.693,307.8903,1612.0
2023-10-05 11:25:00,312.27,312.54,312.04,312.07,2006.0,307.9988,308.2651,307.7719,307.8015,2006.0
2023-10-05 11:30:00,312.05,312.06,311.6,311.79,4800.0,307.7818,307.7916,307.3379,307.5253,4800.0
2023-10-05 11:35:00,311.81,312.25,311.81,311.99,1000.0,307.545,307.979,307.545,307.7226,1000.0
2023-10-05 11:40:00,311.92,312.17,311.92,312.0,900.0,307.6535,307.9001,307.6535,307.7324,900.0
2023-10-05 11:45:00,312.11,312.68,311.83,312.62,3837.0,307.8409,308.4031,307.5648,308.344,3837.0
2023-10-05 11:50:00,312.66,313.04,312.66,313.01,700.0,308.3834,308.7582,308.3834,308.7286,700.0
2023-10-05 11:55:00,313.01,313.17,312.53,312.54,711.0,308.7286,308.8864,308.2552,308.2651,711.0
2023-10-05 12:00:00,312.53,312.99,312.41,312.76,2611.0,308.2552,308.7089,308.1368,308.4821,2611.0
2023-10-05 12:05:00,312.97,313.04,312.83,313.04,419.0,308.6892,308.7582,308.5511,308.7582,419.0
2023-10-05 12:10:00,313.04,313.15,313.01,313.01,500.0,308.7582,308.8667,308.7286,308.7286,500.0
2023-10-05 12:15:00,312.95,313.06,312.82,312.99,836.0,308.6695,308.7779,308.5412,308.7089,836.0
2023-10-05 12:20:00,313.25,313.25,313.18,313.19,700.0,308.9653,308.9653,308.8963,308.9062,700.0
2023-10-05 12:25:00,313.23,313.45,313.2,313.22,919.0,308.9456,309.1626,308.916,308.9358,919.0
2023-10-05 12:30:00,313.44,313.46,313.18,313.18,1011.0,309.1528,309.1725,308.8963,308.8963,1011.0
2023-10-05 12:35:00,313.18,313.41,312.98,313.22,1051.0,308.8963,309.1232,308.699,308.9358,1051.0
2023-10-05 12:40:00,313.07,313.08,312.84,312.95,400.0,308.7878,308.7977,308.561,308.6695,400.0
2023-10-05 12:45:00,312.9,312.9,312.68,312.84,408.0,308.6201,308.6201,308.4031,308.561,408.0
2023-10-05 12:50:00,312.68,312.97,312.65,312.79,1167.0,308.4031,308.6892,308.3736,308.5116,1167.0
2023-10-05 12:55:00,312.69,312.71,312.61,312.65,1010.0,308.413,308.4327,308.3341,308.3736,1010.0
2023-10-05 13:00:00,312.7,312.7,312.47,312.47,434.0,308.4229,308.4229,308.196,308.196,434.0
2023-10-05 13:05:00,312.41,312.42,312.18,312.22,1303.0,308.1368,308.1467,307.91,307.9494,1303.0
2023-10-05 13:10:00,312.25,312.73,312.17,312.72,1337.0,307.979,308.4525,307.9001,308.4426,1337.0
2023-10-05 13:15:00,312.62,312.63,312.44,312.55,900.0,308.344,308.3538,308.1664,308.2749,900.0
2023-10-05 13:20:00,312.57,312.77,312.49,312.6,1320.0,308.2947,308.4919,308.2157,308.3242,1320.0
2023-10-05 13:25:00,312.35,312.51,312.34,312.51,200.0,308.0777,308.2355,308.0678,308.2355,200.0
2023-10-05 13:30:00,312.6,312.66,312.31,312.66,1183.0,308.3242,308.3834,308.0382,308.3834,1183.0
2023-10-05 13:35:00,312.93,313.43,312.93,313.42,1031.0,308.6497,309.1429,308.6497,309.133,1031.0
2023-10-05 13:40:00,313.53,313.53,313.35,313.35,1117.0,309.2415,309.2415,309.064,309.064,1117.0
2023-10-05 13:45:00,313.61,313.61,313.38,313.5,800.0,309.3204,309.3204,309.0936,309.2119,800.0
2023-10-05 13:50:00,313.5,313.56,313.34,313.34,634.0,309.2119,309.2711,309.0541,309.0541,634.0
2023-10-05 13:55:00,313.38,313.48,313.3,313.48,587.0,309.0936,309.1922,309.0147,309.1922,587.0
2023-10-05 14:00:00,313.49,313.72,313.48,313.56,1685.0,309.2021,309.4289,309.1922,309.2711,1685.0
2023-10-05 14:05:00,313.5,313.51,313.16,313.44,908.0,309.2119,309.2218,308.8766,309.1528,908.0
2023-10-05 14:10:00,313.43,313.44,312.95,312.95,809.0,309.1429,309.1528,308.6695,308.6695,809.0
2023-10-05 14:15:00,313.14,313.22,312.99,313.12,1700.0,308.8569,308.9358,308.7089,308.8371,1700.0
2023-10-05 14:20:00,313.16,313.16,313.04,313.13,1356.0,308.8766,308.8766,308.7582,308.847,1356.0
2023-10-05 14:25:00,312.9,313.12,312.82,313.12,2106.0,308.6201,308.8371,308.5412,308.8371,2106.0
2023-10-05 14:30:00,313.25,313.45,313.11,313.45,1806.0,308.9653,309.1626,308.8273,309.1626,1806.0
2023-10-05 14:35:00,313.35,313.49,313.24,313.49,1165.0,309.064,309.2021,308.9555,309.2021,1165.0
2023-10-05 14:40:00,313.51,313.82,313.37,313.82,10202.0,309.2218,309.5276,309.0837,309.5276,10202.0
2023-10-05 14:45:00,313.97,313.97,313.76,313.77,903.0,309.6755,309.6755,309.4684,309.4782,903.0
2023-10-05 14:50:00,313.98,313.98,313.81,313.89,939.0,309.6854,309.6854,309.5177,309.5966,939.0
2023-10-05 14:55:00,314.04,314.14,313.7,314.13,3421.0,309.7445,309.8432,309.4092,309.8333,3421.0
2023-10-05 15:00:00,314.1,314.15,314.0,314.15,1097.0,309.8037,309.853,309.7051,309.853,1097.0
2023-10-05 15:05:00,314.18,314.18,313.85,314.04,907.0,309.8826,309.8826,309.5571,309.7445,907.0
2023-10-05 15:10:00,314.04,314.04,313.62,313.85,3067.0,309.7445,309.7445,309.3303,309.5571,3067.0
2023-10-05 15:15:00,313.85,313.99,313.74,313.75,1529.0,309.5571,309.6952,309.4486,309.4585,1529.0
2023-10-05 15:20:00,313.85,313.91,313.66,313.74,1800.0,309.5571,309.6163,309.3697,309.4486,1800.0
2023-10-05 15:25:00,313.84,314.03,313.75,314.0,2413.0,309.5473,309.7347,309.4585,309.7051,2413.0
2023-10-05 15:30:00,314.04,314.13,313.94,313.96,2524.0,309.7445,309.8333,309.6459,309.6656,2524.0
2023-10-05 15:35:00,314.09,314.09,313.84,313.84,2471.0,309.7939,309.7939,309.5473,309.5473,2471.0
2023-10-05 15:40:00,313.81,314.07,313.8,314.04,6031.0,309.5177,309.7741,309.5078,309.7445,6031.0
2023-10-05 15:45:00,314.02,314.29,313.93,314.08,5676.0,309.7248,309.9911,309.636,309.784,5676.0
2023-10-05 15:50:00,314.07,314.49,314.06,314.21,15633.0,309.7741,310.1884,309.7643,309.9122,15633.0
2023-10-05 15:55:00,314.11,314.11,313.68,313.96,35825.0,309.8136,309.8136,309.3895,309.6656,35825.0
2023-10-06 09:30:00,312.16,312.16,311.54,311.84,7648.0,307.8903,307.8903,307.2787,307.5746,7648.0
2023-10-06 09:35:00,311.84,312.46,311.36,311.79,5305.0,307.5746,308.1862,307.1012,307.5253,5305.0
2023-10-06 09:40:00,311.19,311.69,311.01,311.5,7400.0,306.9335,307.4267,306.756,307.2393,7400.0
2023-10-06 09:45:00,311.45,311.87,311.24,311.65,13352.0,307.19,307.6042,306.9828,307.3872,13352.0
2023-10-06 09:50:00,311.62,312.07,310.8,312.0,8420.0,307.3576,307.8015,306.5489,307.7324,8420.0
2023-10-06 09:55:00,312.25,312.26,311.56,312.07,912.0,307.979,307.9889,307.2985,307.8015,912.0
2023-10-06 10:00:00,312.29,312.39,311.48,311.72,7661.0,308.0185,308.1171,307.2196,307.4563,7661.0
2023-10-06 10:05:00,311.73,312.17,311.5,311.81,3654.0,307.4661,307.9001,307.2393,307.545,3654.0
2023-10-06 10:10:00,311.91,312.3,311.84,311.91,5862.0,307.6437,308.0283,307.5746,307.6437,5862.0
2023-10-06 10:15:00,311.98,312.28,311.97,312.18,1028.0,307.7127,308.0086,307.7029,307.91,1028.0
2023-10-06 10:20:00,311.94,313.01,311.7,313.01,2776.0,307.6733,308.7286,307.4366,308.7286,2776.0
2023-10-06 10:25:00,313.05,313.27,313.02,313.24,911.0,308.7681,308.9851,308.7385,308.9555,911.0
2023-10-06 10:30:00,313.82,314.19,313.82,313.86,1405.0,309.5276,309.8925,309.5276,309.567,1405.0
2023-10-06 10:35:00,313.91,314.35,313.91,314.35,1184.0,309.6163,310.0503,309.6163,310.0503,1184.0
2023-10-06 10:40:00,314.28,314.37,313.74,314.01,7942.0,309.9813,310.07,309.4486,309.715,7942.0
2023-10-06 10:45:00,314.04,314.08,313.92,314.07,3225.0,309.7445,309.784,309.6262,309.7741,3225.0
2023-10-06 10:50:00,313.84,314.16,313.41,313.52,4058.0,309.5473,309.8629,309.1232,309.2317,4058.0
2023-10-06 10:55:00,313.44,313.6,313.26,313.6,4613.0,309.1528,309.3106,308.9752,309.3106,4613.0
2023-10-06 11:00:00,313.87,314.18,313.85,314.18,4012.0,309.5769,309.8826,309.5571,309.8826,4012.0
2023-10-06 11:05:00,314.42,314.92,314.26,314.92,1999.0,310.1193,310.6125,309.9615,310.6125,1999.0
2023-10-06 11:10:00,314.88,315.38,314.78,315.31,3493.0,310.5731,311.0662,310.4744,310.9972,3493.0
2023-10-06 11:15:00,315.24,315.48,314.7,314.7,2001.0,310.9281,311.1648,310.3955,310.3955,2001.0
2023-10-06 11:20:00,314.98,314.98,314.98,314.98,100.0,310.6717,310.6717,310.6717,310.6717,100.0
2023-10-06 11:25:00,315.4,315.55,315.38,315.47,708.0,311.0859,311.2339,311.0662,311.155,708.0
2023-10-06 11:30:00,315.77,315.91,315.69,315.91,968.0,311.4509,311.589,311.372,311.589,968.0
2023-10-06 11:35:00,316.04,316.17,316.04,316.17,600.0,311.7172,311.8454,311.7172,311.8454,600.0
2023-10-06 11:40:00,315.8,316.73,315.79,316.72,1900.0,311.4805,312.3977,311.4706,312.3879,1900.0
2023-10-06 11:45:00,316.78,316.83,316.73,316.83,400.0,312.4471,312.4964,312.3977,312.4964,400.0
2023-10-06 11:50:00,316.97,317.17,316.97,317.17,233.0,312.6345,312.8317,312.6345,312.8317,233.0
2023-10-06 11:55:00,317.53,317.9,317.44,317.78,1523.0,313.1868,313.5517,313.098,313.4334,1523.0
2023-10-06 12:00:00,317.71,317.74,317.45,317.56,2100.0,313.3643,313.3939,313.1079,313.2164,2100.0
2023-10-06 12:05:00,317.54,317.84,317.35,317.84,400.0,313.1967,313.4926,313.0093,313.4926,400.0
2023-10-06 12:10:00,317.96,317.96,317.59,317.59,941.0,313.6109,313.6109,313.246,313.246,941.0
2023-10-06 12:15:00,317.28,317.28,317.28,317.28,100.0,312.9402,312.9402,312.9402,312.9402,100.0
2023-10-06 12:20:00,316.97,317.14,316.77,317.14,1342.0,312.6345,312.8021,312.4372,312.8021,1342.0
2023-10-06 12:25:00,316.78,317.15,316.78,317.15,678.0,312.4471,312.812,312.4471,312.812,678.0
2023-10-06 12:30:00,317.11,317.12,316.79,316.79,1840.0,312.7726,312.7824,312.4569,312.4569,1840.0
2023-10-06 12:35:00,316.71,316.97,316.71,316.97,609.0,312.378,312.6345,312.378,312.6345,609.0
2023-10-06 12:40:00,316.99,317.0,316.87,316.9,900.0,312.6542,312.6641,312.5358,312.5654,900.0
2023-10-06 12:45:00,317.02,317.08,316.92,316.97,1250.0,312.6838,312.743,312.5852,312.6345,1250.0
2023-10-06 12:50:00,316.46,316.74,316.3,316.71,2648.0,312.1314,312.4076,311.9736,312.378,2648.0
2023-10-06 12:55:00,316.68,316.68,316.35,316.42,500.0,312.3484,312.3484,312.0229,312.092,500.0
2023-10-06 13:00:00,316.65,316.72,316.46,316.46,700.0,312.3188,312.3879,312.1314,312.1314,700.0
2023-10-06 13:05:00,316.45,316.64,316.45,316.6,1700.0,312.1216,312.309,312.1216,312.2695,1700.0
2023-10-06 13:10:00,316.49,317.08,316.36,317.08,1400.0,312.161,312.743,312.0328,312.743,1400.0
2023-10-06 13:15:00,317.19,317.19,316.9,316.9,5182.0,312.8515,312.8515,312.5654,312.5654,5182.0
2023-10-06 13:20:00,316.94,317.38,316.91,317.38,1776.0,312.6049,313.0389,312.5753,313.0389,1776.0
2023-10-06 13:25:00,317.47,317.7,317.37,317.66,11261.0,313.1276,313.3545,313.029,313.315,11261.0
2023-10-06 13:30:00,317.68,318.06,317.67,318.06,16184.0,313.3348,313.7096,313.3249,313.7096,16184.0
2023-10-06 13:35:00,317.86,318.12,317.58,318.12,2848.0,313.5123,313.7687,313.2361,313.7687,2848.0
2023-10-06 13:40:00,318.11,318.11,317.59,317.83,2033.0,313.7589,313.7589,313.246,313.4827,2033.0
2023-10-06 13:45:00,317.73,317.87,317.58,317.87,3417.0,313.3841,313.5222,313.2361,313.5222,3417.0
2023-10-06 13:50:00,318.07,318.07,317.87,317.91,1563.0,313.7194,313.7194,313.5222,313.5616,1563.0
2023-10-06 13:55:00,317.93,318.53,317.93,318.45,1440.0,313.5813,314.1731,313.5813,314.0942,1440.0
2023-10-06 14:00:00,318.34,318.34,317.88,318.06,1701.0,313.9857,313.9857,313.532,313.7096,1701.0
2023-10-06 14:05:00,317.94,318.15,317.9,318.1,2639.0,313.5912,313.7983,313.5517,313.749,2639.0
2023-10-06 14:10:00,318.1,318.39,317.99,318.15,2583.0,313.749,314.035,313.6405,313.7983,2583.0
2023-10-06 14:15:00,318.17,318.17,318.17,318.17,155.0,313.8181,313.8181,313.8181,313.8181,155.0
2023-10-06 14:20:00,318.17,318.24,318.15,318.18,1630.0,313.8181,313.8871,313.7983,313.8279,1630.0
2023-10-06 14:25:00,318.24,318.25,317.98,318.2,1881.0,313.8871,313.897,313.6307,313.8476,1881.0
2023-10-06 14:30:00,318.3,318.31,318.23,318.23,400.0,313.9463,313.9561,313.8772,313.8772,400.0
2023-10-06 14:35:00,318.26,318.72,318.24,318.55,3040.0,313.9068,314.3605,313.8871,314.1929,3040.0
2023-10-06 14:40:00,318.56,318.64,318.2,318.32,1001.0,314.2027,314.2816,313.8476,313.966,1001.0
2023-10-06 14:45:00,318.41,318.55,318.41,318.45,500.0,314.0548,314.1929,314.0548,314.0942,500.0
2023-10-06 14:50:00,318.37,318.44,318.32,318.44,1277.0,314.0153,314.0844,313.966,314.0844,1277.0
2023-10-06 14:55:00,318.4,318.52,318.4,318.46,1027.0,314.0449,314.1633,314.0449,314.1041,1027.0
2023-10-06 15:00:00,318.58,318.58,318.17,318.17,773.0,314.2224,314.2224,313.8181,313.8181,773.0
2023-10-06 15:05:00,318.09,318.32,318.06,318.32,2300.0,313.7391,313.966,313.7096,313.966,2300.0
2023-10-06 15:10:00,318.17,318.17,317.86,318.1,5490.0,313.8181,313.8181,313.5123,313.749,5490.0
2023-10-06 15:15:00,318.2,318.2,317.92,318.05,3177.0,313.8476,313.8476,313.5715,313.6997,3177.0
2023-10-06 15:20:00,318.05,318.4,317.95,318.4,2729.0,313.6997,314.0449,313.6011,314.0449,2729.0
2023-10-06 15:25:00,318.31,318.31,318.17,318.27,400.0,313.9561,313.9561,313.8181,313.9167,400.0
2023-10-06 15:30:00,318.22,318.4,318.07,318.08,2396.0,313.8674,314.0449,313.7194,313.7293,2396.0
2023-10-06 15:35:00,318.07,318.2,317.96,318.17,3641.0,313.7194,313.8476,313.6109,313.8181,3641.0
2023-10-06 15:40:00,318.23,318.23,317.87,318.11,3797.0,313.8772,313.8772,313.5222,313.7589,3797.0
2023-10-06 15:45:00,317.97,318.15,317.9,318.09,10145.0,313.6208,313.7983,313.5517,313.7391,10145.0
2023-10-06 15:50:00,317.95,318.19,317.03,317.17,11479.0,313.6011,313.8378,312.6936,312.8317,11479.0
2023-10-06 15:55:00,317.18,317.56,316.92,317.18,35538.0,312.8416,313.2164,312.5852,312.8416,35538.0
2023-10-09 09:30:00,315.15,316.11,314.65,315.8,5873.0,310.8394,311.7862,310.3462,311.4805,5873.0
2023-10-09 09:35:00,315.8,316.12,315.58,316.07,1007.0,311.4805,311.7961,311.2635,311.7468,1007.0
2023-10-09 09:40:00,316.07,316.53,316.07,316.5,600.0,311.7468,312.2005,311.7468,312.1709,600.0
2023-10-09 09:45:00,316.4,316.74,315.63,315.77,4500.0,312.0723,312.4076,311.3128,311.4509,4500.0
2023-10-09 09:50:00,315.77,316.06,315.46,315.57,2153.0,311.4509,311.7369,311.1451,311.2536,2153.0
2023-10-09 09:55:00,315.82,315.82,315.54,315.61,700.0,311.5002,311.5002,311.224,311.2931,700.0
2023-10-09 10:00:00,315.79,315.95,315.1,315.28,1534.0,311.4706,311.6284,310.79,310.9676,1534.0
2023-10-09 10:05:00,315.44,315.89,315.05,315.7,5044.0,311.1254,311.5692,310.7407,311.3818,5044.0
2023-10-09 10:10:00,315.88,316.1,315.54,315.54,2128.0,311.5594,311.7764,311.224,311.224,2128.0
2023-10-09 10:15:00,315.72,316.25,315.48,315.87,3727.0,311.4016,311.9243,311.1648,311.5495,3727.0
2023-10-09 10:20:00,315.87,316.22,315.82,316.03,8603.0,311.5495,311.8947,311.5002,311.7073,8603.0
2023-10-09 10:25:00,316.01,316.01,315.55,315.66,3300.0,311.6876,311.6876,311.2339,311.3424,3300.0
2023-10-09 10:30:00,315.67,315.84,315.61,315.77,3998.0,311.3522,311.5199,311.2931,311.4509,3998.0
2023-10-09 10:35:00,315.62,315.76,315.55,315.55,1700.0,311.3029,311.441,311.2339,311.2339,1700.0
2023-10-09 10:40:00,315.56,315.95,315.35,315.95,2100.0,311.2438,311.6284,311.0366,311.6284,2100.0
2023-10-09 10:45:00,315.61,315.74,315.0,315.0,1703.0,311.2931,311.4213,310.6914,310.6914,1703.0
2023-10-09 10:50:00,315.02,315.33,314.85,315.33,1246.0,310.7111,311.0169,310.5435,311.0169,1246.0
2023-10-09 10:55:00,315.39,315.93,315.39,315.93,1100.0,311.0761,311.6087,311.0761,311.6087,1100.0
2023-10-09 11:00:00,315.86,315.86,315.58,315.58,2482.0,311.5396,311.5396,311.2635,311.2635,2482.0
2023-10-09 11:05:00,315.65,315.68,315.31,315.65,965.0,311.3325,311.3621,310.9972,311.3325,965.0
2023-10-09 11:10:00,315.59,315.76,315.25,315.76,6971.0,311.2733,311.441,310.938,311.441,6971.0
2023-10-09 11:15:00,315.97,315.97,315.69,315.8,600.0,311.6481,311.6481,311.372,311.4805,600.0
2023-10-09 11:20:00,315.82,315.98,315.82,315.98,301.0,311.5002,311.658,311.5002,311.658,301.0
2023-10-09 11:25:00,315.94,316.25,315.93,316.25,8665.0,311.6186,311.9243,311.6087,311.9243,8665.0
2023-10-09 11:30:00,316.5,316.96,316.5,316.96,438.0,312.1709,312.6246,312.1709,312.6246,438.0
2023-10-09 11:35:00,316.91,317.11,316.9,317.11,400.0,312.5753,312.7726,312.5654,312.7726,400.0
2023-10-09 11:40:00,317.02,317.02,316.8,316.97,534.0,312.6838,312.6838,312.4668,312.6345,534.0
2023-10-09 11:45:00,316.69,316.69,316.36,316.54,900.0,312.3583,312.3583,312.0328,312.2103,900.0
2023-10-09 11:50:00,316.68,316.75,316.68,316.75,200.0,312.3484,312.4175,312.3484,312.4175,200.0
2023-10-09 11:55:00,316.91,317.05,316.91,317.05,1109.0,312.5753,312.7134,312.5753,312.7134,1109.0
2023-10-09 12:00:00,317.04,317.06,316.91,316.92,4600.0,312.7035,312.7232,312.5753,312.5852,4600.0
2023-10-09 12:05:00,317.05,317.28,317.04,317.28,3100.0,312.7134,312.9402,312.7035,312.9402,3100.0
2023-10-09 12:10:00,317.39,317.39,317.15,317.15,200.0,313.0487,313.0487,312.812,312.812,200.0
2023-10-09 12:15:00,317.28,317.48,317.25,317.48,2086.0,312.9402,313.1375,312.9106,313.1375,2086.0
2023-10-09 12:20:00,317.51,317.83,317.51,317.65,1835.0,313.1671,313.4827,313.1671,313.3052,1835.0
2023-10-09 12:25:00,317.31,317.31,317.17,317.29,1900.0,312.9698,312.9698,312.8317,312.9501,1900.0
2023-10-09 12:30:00,317.21,317.3,317.21,317.27,1502.0,312.8712,312.96,312.8712,312.9304,1502.0
2023-10-09 12:35:00,317.25,317.25,317.21,317.25,1119.0,312.9106,312.9106,312.8712,312.9106,1119.0
2023-10-09 12:40:00,317.28,317.29,317.03,317.06,1000.0,312.9402,312.9501,312.6936,312.7232,1000.0
2023-10-09 12:45:00,316.93,317.09,316.93,317.02,700.0,312.595,312.7528,312.595,312.6838,700.0
2023-10-09 12:50:00,316.91,317.12,316.85,316.86,1328.0,312.5753,312.7824,312.5161,312.526,1328.0
2023-10-09 12:55:00,316.96,316.96,316.46,316.65,1790.0,312.6246,312.6246,312.1314,312.3188,1790.0
2023-10-09 13:00:00,316.62,316.82,316.53,316.68,3015.0,312.2893,312.4865,312.2005,312.3484,3015.0
2023-10-09 13:05:00,316.58,316.72,316.58,316.72,300.0,312.2498,312.3879,312.2498,312.3879,300.0
2023-10-09 13:10:00,316.85,316.85,316.65,316.65,400.0,312.5161,312.5161,312.3188,312.3188,400.0
2023-10-09 13:15:00,316.73,316.85,316.73,316.84,500.0,312.3977,312.5161,312.3977,312.5062,500.0
2023-10-09 13:20:00,316.74,316.92,316.73,316.89,905.0,312.4076,312.5852,312.3977,312.5556,905.0
2023-10-09 13:25:00,316.94,317.14,316.94,317.03,730.0,312.6049,312.8021,312.6049,312.6936,730.0
2023-10-09 13:30:00,317.28,317.51,317.26,317.51,1700.0,312.9402,313.1671,312.9205,313.1671,1700.0
2023-10-09 13:35:00,317.5,317.56,317.33,317.44,400.0,313.1572,313.2164,312.9895,313.098,400.0
2023-10-09 13:40:00,317.62,318.27,317.58,318.26,900.0,313.2756,313.9167,313.2361,313.9068,900.0
2023-10-09 13:45:00,318.32,318.61,318.32,318.49,1600.0,313.966,314.252,313.966,314.1337,1600.0
2023-10-09 13:50:00,318.49,318.49,318.49,318.49,0.0,314.1337,314.1337,314.1337,314.1337,0.0
2023-10-09 13:55:00,318.56,318.78,318.46,318.76,2116.0,314.2027,314.4197,314.1041,314.4,2116.0
2023-10-09 14:00:00,318.71,318.84,318.47,318.5,1939.0,314.3507,314.4789,314.114,314.1435,1939.0
2023-10-09 14:05:00,318.46,318.89,318.41,318.69,1535.0,314.1041,314.5282,314.0548,314.3309,1535.0
2023-10-09 14:10:00,318.58,318.58,318.41,318.42,403.0,314.2224,314.2224,314.0548,314.0646,403.0
2023-10-09 14:15:00,318.42,318.66,318.42,318.57,1248.0,314.0646,314.3014,314.0646,314.2126,1248.0
2023-10-09 14:20:00,318.56,318.69,318.56,318.69,600.0,314.2027,314.3309,314.2027,314.3309,600.0
2023-10-09 14:25:00,318.57,318.69,318.46,318.63,1326.0,314.2126,314.3309,314.1041,314.2718,1326.0
2023-10-09 14:30:00,318.71,318.75,318.57,318.6,1300.0,314.3507,314.3901,314.2126,314.2422,1300.0
2023-10-09 14:35:00,318.35,318.47,318.28,318.47,1655.0,313.9956,314.114,313.9265,314.114,1655.0
2023-10-09 14:40:00,318.49,318.7,318.49,318.69,687.0,314.1337,314.3408,314.1337,314.3309,687.0
2023-10-09 14:45:00,318.75,318.75,318.59,318.59,1250.0,314.3901,314.3901,314.2323,314.2323,1250.0
2023-10-09 14:50:00,318.72,318.88,318.66,318.77,1516.0,314.3605,314.5183,314.3014,314.4098,1516.0
2023-10-09 14:55:00,318.88,319.1,318.83,318.9,600.0,314.5183,314.7353,314.469,314.5381,600.0
2023-10-09 15:00:00,318.74,318.79,318.58,318.79,1400.0,314.3803,314.4296,314.2224,314.4296,1400.0
2023-10-09 15:05:00,318.71,318.91,318.65,318.83,2200.0,314.3507,314.5479,314.2915,314.469,2200.0
2023-10-09 15:10:00,318.83,318.86,318.59,318.68,2614.0,314.469,314.4986,314.2323,314.3211,2614.0
2023-10-09 15:15:00,318.65,319.08,318.65,319.02,6800.0,314.2915,314.7156,314.2915,314.6564,6800.0
2023-10-09 15:20:00,319.02,319.16,318.92,319.13,4300.0,314.6564,314.7945,314.5578,314.7649,4300.0
2023-10-09 15:25:00,319.12,319.38,319.11,319.31,1422.0,314.7551,315.0115,314.7452,314.9425,1422.0
2023-10-09 15:30:00,319.25,319.25,318.69,318.69,3733.0,314.8833,314.8833,314.3309,314.3309,3733.0
2023-10-09 15:35:00,318.6,318.81,318.53,318.58,5465.0,314.2422,314.4493,314.1731,314.2224,5465.0
2023-10-09 15:40:00,318.61,318.67,318.48,318.52,6311.0,314.252,314.3112,314.1238,314.1633,6311.0
2023-10-09 15:45:00,318.43,318.7,318.35,318.7,5273.0,314.0745,314.3408,313.9956,314.3408,5273.0
2023-10-09 15:50:00,318.59,318.82,318.26,318.42,11721.0,314.2323,314.4592,313.9068,314.0646,11721.0
2023-10-09 15:55:00,318.35,318.64,318.03,318.36,32971.0,313.9956,314.2816,313.68,314.0055,32971.0
2023-10-10 09:30:00,318.08,320.76,318.08,318.13,17650.0,313.7293,316.3726,313.7293,313.7786,17650.0
2023-10-10 09:35:00,318.74,318.74,318.55,318.55,200.0,314.3803,314.3803,314.1929,314.1929,200.0
2023-10-10 09:40:00,318.44,318.44,317.8,317.8,1720.0,314.0844,314.0844,313.4531,313.4531,1720.0
2023-10-10 09:45:00,317.61,318.29,317.48,318.01,1664.0,313.2657,313.9364,313.1375,313.6602,1664.0
2023-10-10 09:50:00,318.15,318.65,318.15,318.41,2315.0,313.7983,314.2915,313.7983,314.0548,2315.0
2023-10-10 09:55:00,318.6,318.83,318.34,318.83,900.0,314.2422,314.469,313.9857,314.469,900.0
2023-10-10 10:00:00,319.34,319.54,319.19,319.46,2553.0,314.9721,315.1693,314.8241,315.0904,2553.0
2023-10-10 10:05:00,319.42,319.8,319.24,319.38,7220.0,315.051,315.4258,314.8734,315.0115,7220.0
2023-10-10 10:10:00,319.38,319.49,319.37,319.46,1400.0,315.0115,315.12,315.0016,315.0904,1400.0
2023-10-10 10:15:00,320.1,320.8,320.1,320.8,900.0,315.7217,316.4121,315.7217,316.4121,900.0
2023-10-10 10:20:00,320.92,321.1,320.91,321.07,1200.0,316.5304,316.708,316.5206,316.6784,1200.0
2023-10-10 10:25:00,321.09,321.24,320.86,320.97,1053.0,316.6981,316.8461,316.4713,316.5798,1053.0
2023-10-10 10:30:00,320.95,321.55,320.95,321.55,1395.0,316.56,317.1518,316.56,317.1518,1395.0
2023-10-10 10:35:00,321.5,321.85,321.5,321.84,1044.0,317.1025,317.4477,317.1025,317.4379,1044.0
2023-10-10 10:40:00,321.47,321.47,320.93,320.93,809.0,317.0729,317.0729,316.5403,316.5403,809.0
2023-10-10 10:45:00,320.48,320.48,320.47,320.48,100.0,316.0965,316.0965,316.0866,316.0965,100.0
2023-10-10 10:50:00,320.75,320.86,320.59,320.67,1500.0,316.3628,316.4713,316.205,316.2839,1500.0
2023-10-10 10:55:00,320.52,321.12,320.4,321.12,1796.0,316.1359,316.7277,316.0176,316.7277,1796.0
2023-10-10 11:00:00,321.09,321.25,321.01,321.25,1026.0,316.6981,316.8559,316.6192,316.8559,1026.0
2023-10-10 11:05:00,321.37,321.84,321.36,321.56,1162.0,316.9743,317.4379,316.9644,317.1617,1162.0
2023-10-10 11:10:00,321.63,321.72,321.48,321.55,700.0,317.2307,317.3195,317.0828,317.1518,700.0
2023-10-10 11:15:00,321.68,321.97,321.05,321.68,4202.0,317.28,317.5661,316.6587,317.28,4202.0
2023-10-10 11:20:00,321.66,322.11,321.65,322.02,1200.0,317.2603,317.7042,317.2505,317.6154,1200.0
2023-10-10 11:25:00,321.96,322.18,321.92,322.17,999.0,317.5562,317.7732,317.5168,317.7633,999.0
2023-10-10 11:30:00,322.08,322.37,321.98,322.13,2235.0,317.6746,317.9606,317.5759,317.7239,2235.0
2023-10-10 11:35:00,322.19,322.45,322.05,322.43,1700.0,317.7831,318.0395,317.645,318.0198,1700.0
2023-10-10 11:40:00,322.3,322.73,322.3,322.56,1375.0,317.8916,318.3157,317.8916,318.148,1375.0
2023-10-10 11:45:00,322.57,322.77,322.51,322.52,1300.0,318.1579,318.3551,318.0987,318.1086,1300.0
2023-10-10 11:50:00,322.67,323.44,322.67,323.42,4660.0,318.2565,319.016,318.2565,318.9962,4660.0
2023-10-10 11:55:00,323.46,323.83,323.34,323.35,7115.0,319.0357,319.4006,318.9173,318.9272,7115.0
2023-10-10 12:00:00,323.54,323.54,323.33,323.34,700.0,319.1146,319.1146,318.9075,318.9173,700.0
2023-10-10 12:05:00,323.27,323.57,323.27,323.52,909.0,318.8483,319.1442,318.8483,319.0949,909.0
2023-10-10 12:10:00,323.62,323.95,323.58,323.84,2105.0,319.1935,319.519,319.1541,319.4105,2105.0
2023-10-10 12:15:00,323.84,324.09,323.83,324.08,2917.0,319.4105,319.6571,319.4006,319.6472,2917.0
2023-10-10 12:20:00,324.25,324.25,323.87,324.13,6982.0,319.8149,319.8149,319.4401,319.6965,6982.0
2023-10-10 12:25:00,324.1,324.41,323.96,324.18,14179.0,319.6669,319.9727,319.5289,319.7458,14179.0
2023-10-10 12:30:00,324.15,324.74,324.15,324.62,9596.0,319.7163,320.2982,319.7163,320.1798,9596.0
2023-10-10 12:35:00,324.56,324.56,324.21,324.46,2596.0,320.1207,320.1207,319.7754,320.022,2596.0
2023-10-10 12:40:00,324.32,324.46,324.19,324.44,2130.0,319.8839,320.022,319.7557,320.0023,2130.0
2023-10-10 12:45:00,324.46,324.46,324.0,324.0,3667.0,320.022,320.022,319.5683,319.5683,3667.0
2023-10-10 12:50:00,323.98,324.07,323.98,324.07,201.0,319.5486,319.6374,319.5486,319.6374,201.0
2023-10-10 12:55:00,323.98,324.24,323.96,324.24,1601.0,319.5486,319.805,319.5289,319.805,1601.0
2023-10-10 13:00:00,324.31,324.31,323.43,323.43,3953.0,319.8741,319.8741,319.0061,319.0061,3953.0
2023-10-10 13:05:00,323.24,323.5,323.0,323.33,4419.0,318.8187,319.0751,318.582,318.9075,4419.0
2023-10-10 13:10:00,323.4,323.41,323.22,323.38,1525.0,318.9765,318.9864,318.799,318.9568,1525.0
2023-10-10 13:15:00,323.36,323.57,323.23,323.44,2002.0,318.9371,319.1442,318.8088,319.016,2002.0
2023-10-10 13:20:00,323.55,323.78,323.48,323.6,2915.0,319.1245,319.3513,319.0554,319.1738,2915.0
2023-10-10 13:25:00,323.58,323.58,323.36,323.53,1136.0,319.1541,319.1541,318.9371,319.1047,1136.0
2023-10-10 13:30:00,323.26,323.43,323.16,323.42,1120.0,318.8384,319.0061,318.7398,318.9962,1120.0
2023-10-10 13:35:00,323.47,323.69,323.34,323.69,2396.0,319.0456,319.2626,318.9173,319.2626,2396.0
2023-10-10 13:40:00,323.75,324.0,323.75,323.86,2963.0,319.3217,319.5683,319.3217,319.4302,2963.0
2023-10-10 13:45:00,323.81,323.99,323.66,323.99,1459.0,319.3809,319.5584,319.233,319.5584,1459.0
2023-10-10 13:50:00,323.81,323.99,323.81,323.91,2655.0,319.3809,319.5584,319.3809,319.4795,2655.0
2023-10-10 13:55:00,324.08,324.53,323.96,324.09,5351.0,319.6472,320.0911,319.5289,319.6571,5351.0
2023-10-10 14:00:00,324.05,324.14,323.88,324.04,2300.0,319.6176,319.7064,319.45,319.6078,2300.0
2023-10-10 14:05:00,323.98,324.12,323.86,323.87,3276.0,319.5486,319.6867,319.4302,319.4401,3276.0
2023-10-10 14:10:00,323.86,323.86,323.02,323.02,4009.0,319.4302,319.4302,318.6017,318.6017,4009.0
2023-10-10 14:15:00,323.13,323.39,323.13,323.19,806.0,318.7102,318.9667,318.7102,318.7694,806.0
2023-10-10 14:20:00,323.32,323.32,323.1,323.23,3413.0,318.8976,318.8976,318.6806,318.8088,3413.0
2023-10-10 14:25:00,323.21,323.29,322.98,323.16,1530.0,318.7891,318.868,318.5623,318.7398,1530.0
2023-10-10 14:30:00,323.39,323.52,323.26,323.37,1991.0,318.9667,319.0949,318.8384,318.9469,1991.0
2023-10-10 14:35:00,323.46,323.46,323.1,323.37,4708.0,319.0357,319.0357,318.6806,318.9469,4708.0
2023-10-10 14:40:00,323.33,323.42,323.08,323.41,1817.0,318.9075,318.9962,318.6609,318.9864,1817.0
2023-10-10 14:45:00,323.55,323.59,323.14,323.21,7240.0,319.1245,319.1639,318.7201,318.7891,7240.0
2023-10-10 14:50:00,323.31,323.31,322.84,322.88,2255.0,318.8877,318.8877,318.4242,318.4636,2255.0
2023-10-10 14:55:00,322.42,322.66,322.4,322.63,2051.0,318.0099,318.2466,317.9902,318.217,2051.0
2023-10-10 15:00:00,322.64,322.78,322.51,322.71,5398.0,318.2269,318.365,318.0987,318.296,5398.0
2023-10-10 15:05:00,322.74,322.88,322.62,322.88,2026.0,318.3255,318.4636,318.2072,318.4636,2026.0
2023-10-10 15:10:00,322.83,322.98,322.83,322.98,800.0,318.4143,318.5623,318.4143,318.5623,800.0
2023-10-10 15:15:00,322.86,323.34,322.85,322.97,13133.0,318.4439,318.9173,318.434,318.5524,13133.0
2023-10-10 15:20:00,322.91,323.0,322.84,322.99,7188.0,318.4932,318.582,318.4242,318.5721,7188.0
2023-10-10 15:25:00,322.95,323.06,322.84,322.84,3741.0,318.5327,318.6412,318.4242,318.4242,3741.0
2023-10-10 15:30:00,322.53,322.67,322.33,322.34,4209.0,318.1184,318.2565,317.9212,317.931,4209.0
2023-10-10 15:35:00,322.33,322.33,322.1,322.19,2825.0,317.9212,317.9212,317.6943,317.7831,2825.0
2023-10-10 15:40:00,322.3,323.11,322.3,323.1,7826.0,317.8916,318.6905,317.8916,318.6806,7826.0
2023-10-10 15:45:00,322.95,323.06,322.28,322.52,5852.0,318.5327,318.6412,317.8718,318.1086,5852.0
2023-10-10 15:50:00,322.65,322.65,322.03,322.13,8201.0,318.2368,318.2368,317.6253,317.7239,8201.0
2023-10-10 15:55:00,322.31,322.38,321.73,321.91,26968.0,317.9014,317.9705,317.3294,317.5069,26968.0
2023-10-11 09:30:00,324.4,324.4,323.39,324.17,7142.0,319.9628,319.9628,318.9667,319.736,7142.0
2023-10-11 09:35:00,325.0,325.66,325.0,325.09,721.0,320.5546,321.2056,320.5546,320.6434,721.0
2023-10-11 09:40:00,325.05,325.05,324.37,324.53,1145.0,320.6039,320.6039,319.9332,320.0911,1145.0
2023-10-11 09:45:00,324.63,324.7,324.63,324.69,333.0,320.1897,320.2587,320.1897,320.2489,333.0
2023-10-11 09:50:00,324.69,324.69,324.03,324.03,1871.0,320.2489,320.2489,319.5979,319.5979,1871.0
2023-10-11 09:55:00,324.25,324.56,323.85,324.56,2345.0,319.8149,320.1207,319.4204,320.1207,2345.0
2023-10-11 10:00:00,324.75,325.41,324.62,324.63,4418.0,320.3081,320.959,320.1798,320.1897,4418.0
2023-10-11 10:05:00,324.73,324.86,324.73,324.86,400.0,320.2883,320.4165,320.2883,320.4165,400.0
2023-10-11 10:10:00,324.83,325.0,324.67,324.99,2300.0,320.387,320.5546,320.2291,320.5448,2300.0
2023-10-11 10:15:00,324.75,325.09,324.72,325.09,2485.0,320.3081,320.6434,320.2785,320.6434,2485.0
2023-10-11 10:20:00,325.08,325.08,324.46,324.53,2418.0,320.6335,320.6335,320.022,320.0911,2418.0
2023-10-11 10:25:00,324.27,324.61,324.05,324.61,2396.0,319.8346,320.17,319.6176,320.17,2396.0
2023-10-11 10:30:00,324.58,324.87,324.58,324.74,1701.0,320.1404,320.4264,320.1404,320.2982,1701.0
2023-10-11 10:35:00,324.77,325.01,324.5,324.62,2169.0,320.3278,320.5645,320.0615,320.1798,2169.0
2023-10-11 10:40:00,324.56,324.57,323.88,324.13,7748.0,320.1207,320.1305,319.45,319.6965,7748.0
2023-10-11 10:45:00,324.27,324.58,324.22,324.55,3153.0,319.8346,320.1404,319.7853,320.1108,3153.0
2023-10-11 10:50:00,324.58,324.98,324.44,324.57,3649.0,320.1404,320.5349,320.0023,320.1305,3649.0
2023-10-11 10:55:00,324.43,324.6,324.1,324.6,1189.0,319.9924,320.1601,319.6669,320.1601,1189.0
2023-10-11 11:00:00,324.62,325.03,324.54,324.89,1977.0,320.1798,320.5842,320.1009,320.4461,1977.0
2023-10-11 11:05:00,325.09,325.23,324.89,324.9,2267.0,320.6434,320.7815,320.4461,320.456,2267.0
2023-10-11 11:10:00,324.9,325.13,324.1,324.52,3774.0,320.456,320.6829,319.6669,320.0812,3774.0
2023-10-11 11:15:00,324.36,324.36,323.34,323.35,2400.0,319.9234,319.9234,318.9173,318.9272,2400.0
2023-10-11 11:20:00,323.5,323.84,323.43,323.81,5628.0,319.0751,319.4105,319.0061,319.3809,5628.0
2023-10-11 11:25:00,323.45,323.55,323.04,323.42,2060.0,319.0258,319.1245,318.6214,318.9962,2060.0
2023-10-11 11:30:00,323.49,323.78,323.49,323.55,1700.0,319.0653,319.3513,319.0653,319.1245,1700.0
2023-10-11 11:35:00,323.69,323.69,323.09,323.44,1711.0,319.2626,319.2626,318.6708,319.016,1711.0
2023-10-11 11:40:00,323.39,323.54,322.76,323.34,5124.0,318.9667,319.1146,318.3453,318.9173,5124.0
2023-10-11 11:45:00,323.63,323.85,323.63,323.84,1500.0,319.2034,319.4204,319.2034,319.4105,1500.0
2023-10-11 11:50:00,323.81,324.11,323.72,324.11,1800.0,319.3809,319.6768,319.2921,319.6768,1800.0
2023-10-11 11:55:00,324.02,324.06,323.94,324.04,700.0,319.588,319.6275,319.5091,319.6078,700.0
2023-10-11 12:00:00,323.81,323.83,323.68,323.68,537.0,319.3809,319.4006,319.2527,319.2527,537.0
2023-10-11 12:05:00,323.5,323.88,323.5,323.87,1263.0,319.0751,319.45,319.0751,319.4401,1263.0
2023-10-11 12:10:00,323.82,323.94,323.7,323.76,2114.0,319.3908,319.5091,319.2724,319.3316,2114.0
2023-10-11 12:15:00,323.6,323.69,323.26,323.26,1048.0,319.1738,319.2626,318.8384,318.8384,1048.0
2023-10-11 12:20:00,323.22,323.22,322.96,322.96,900.0,318.799,318.799,318.5425,318.5425,900.0
2023-10-11 12:25:00,322.91,323.09,322.88,322.96,3330.0,318.4932,318.6708,318.4636,318.5425,3330.0
2023-10-11 12:30:00,323.04,323.32,323.04,323.28,1400.0,318.6214,318.8976,318.6214,318.8582,1400.0
2023-10-11 12:35:00,323.29,323.48,323.28,323.48,300.0,318.868,319.0554,318.8582,319.0554,300.0
2023-10-11 12:40:00,323.62,323.63,323.47,323.62,749.0,319.1935,319.2034,319.0456,319.1935,749.0
2023-10-11 12:45:00,323.48,323.73,323.47,323.72,2566.0,319.0554,319.302,319.0456,319.2921,2566.0
2023-10-11 12:50:00,323.73,323.75,323.5,323.5,1300.0,319.302,319.3217,319.0751,319.0751,1300.0
2023-10-11 12:55:00,323.5,323.85,323.45,323.82,12800.0,319.0751,319.4204,319.0258,319.3908,12800.0
2023-10-11 13:00:00,323.95,323.95,323.41,323.52,3251.0,319.519,319.519,318.9864,319.0949,3251.0
2023-10-11 13:05:00,323.48,323.8,323.47,323.74,1716.0,319.0554,319.371,319.0456,319.3119,1716.0
2023-10-11 13:10:00,323.93,323.98,323.93,323.96,500.0,319.4993,319.5486,319.4993,319.5289,500.0
2023-10-11 13:15:00,324.21,324.28,323.75,323.75,1732.0,319.7754,319.8445,319.3217,319.3217,1732.0
2023-10-11 13:20:00,323.5,323.5,323.5,323.5,100.0,319.0751,319.0751,319.0751,319.0751,100.0
2023-10-11 13:25:00,323.62,323.75,323.62,323.74,400.0,319.1935,319.3217,319.1935,319.3119,400.0
2023-10-11 13:30:00,323.64,323.64,323.52,323.53,1189.0,319.2132,319.2132,319.0949,319.1047,1189.0
2023-10-11 13:35:00,323.62,323.62,323.31,323.31,6181.0,319.1935,319.1935,318.8877,318.8877,6181.0
2023-10-11 13:40:00,323.32,323.33,323.17,323.17,2725.0,318.8976,318.9075,318.7497,318.7497,2725.0
2023-10-11 13:45:00,323.06,323.26,323.01,323.23,2541.0,318.6412,318.8384,318.5919,318.8088,2541.0
2023-10-11 13:50:00,323.05,323.59,323.04,323.59,800.0,318.6313,319.1639,318.6214,319.1639,800.0
2023-10-11 13:55:00,323.5,323.75,323.5,323.71,1622.0,319.0751,319.3217,319.0751,319.2823,1622.0
2023-10-11 14:00:00,323.58,324.29,323.58,324.22,2784.0,319.1541,319.8543,319.1541,319.7853,2784.0
2023-10-11 14:05:00,324.11,324.33,324.07,324.31,1600.0,319.6768,319.8938,319.6374,319.8741,1600.0
2023-10-11 14:10:00,324.33,324.34,324.06,324.06,1900.0,319.8938,319.9037,319.6275,319.6275,1900.0
2023-10-11 14:15:00,324.15,324.44,324.15,324.27,1400.0,319.7163,320.0023,319.7163,319.8346,1400.0
2023-10-11 14:20:00,324.27,324.64,324.26,324.64,400.0,319.8346,320.1996,319.8248,320.1996,400.0
2023-10-11 14:25:00,324.98,325.04,324.54,324.54,2320.0,320.5349,320.5941,320.1009,320.1009,2320.0
2023-10-11 14:30:00,324.63,324.94,324.63,324.94,800.0,320.1897,320.4955,320.1897,320.4955,800.0
2023-10-11 14:35:00,324.75,324.75,324.66,324.66,200.0,320.3081,320.3081,320.2193,320.2193,200.0
2023-10-11 14:40:00,324.66,324.95,324.55,324.95,1500.0,320.2193,320.5053,320.1108,320.5053,1500.0
2023-10-11 14:45:00,325.03,325.14,324.77,325.03,2189.0,320.5842,320.6927,320.3278,320.5842,2189.0
2023-10-11 14:50:00,324.94,325.06,324.82,325.06,1801.0,320.4955,320.6138,320.3771,320.6138,1801.0
2023-10-11 14:55:00,325.13,325.14,324.89,325.01,1201.0,320.6829,320.6927,320.4461,320.5645,1201.0
2023-10-11 15:00:00,325.0,325.25,324.88,325.15,1495.0,320.5546,320.8012,320.4363,320.7026,1495.0
2023-10-11 15:05:00,325.18,325.23,325.02,325.23,800.0,320.7322,320.7815,320.5744,320.7815,800.0
2023-10-11 15:10:00,325.33,325.33,324.89,324.89,1600.0,320.8801,320.8801,320.4461,320.4461,1600.0
2023-10-11 15:15:00,324.84,324.89,324.65,324.89,900.0,320.3968,320.4461,320.2094,320.4461,900.0
2023-10-11 15:20:00,324.79,324.89,324.76,324.76,1513.0,320.3475,320.4461,320.3179,320.3179,1513.0
2023-10-11 15:25:00,324.83,325.08,324.73,325.08,2700.0,320.387,320.6335,320.2883,320.6335,2700.0
2023-10-11 15:30:00,325.03,325.14,324.89,324.91,3323.0,320.5842,320.6927,320.4461,320.4659,3323.0
2023-10-11 15:35:00,324.87,325.34,324.66,325.3,5360.0,320.4264,320.89,320.2193,320.8505,5360.0
2023-10-11 15:40:00,325.34,325.35,325.22,325.25,1526.0,320.89,320.8998,320.7716,320.8012,1526.0
2023-10-11 15:45:00,325.31,325.73,325.3,325.68,4981.0,320.8604,321.2746,320.8505,321.2253,4981.0
2023-10-11 15:50:00,325.57,325.87,325.55,325.71,7478.0,321.1168,321.4127,321.0971,321.2549,7478.0
2023-10-11 15:55:00,325.69,326.03,325.49,325.52,29977.0,321.2352,321.5705,321.0379,321.0675,29977.0
2023-10-12 09:30:00,327.39,327.39,326.52,326.52,8104.0,322.9119,322.9119,322.0538,322.0538,8104.0
2023-10-12 09:35:00,326.35,326.75,325.79,326.42,1519.0,321.8862,322.2807,321.3338,321.9552,1519.0
2023-10-12 09:40:00,326.4,326.72,325.95,326.06,3876.0,321.9355,322.2511,321.4916,321.6001,3876.0
2023-10-12 09:45:00,325.88,326.19,325.49,325.64,5200.0,321.4226,321.7284,321.0379,321.1859,5200.0
2023-10-12 09:50:00,325.68,326.38,325.58,326.16,5400.0,321.2253,321.9158,321.1267,321.6988,5400.0
2023-10-12 09:55:00,326.07,326.24,325.37,325.55,5267.0,321.61,321.7777,320.9196,321.0971,5267.0
2023-10-12 10:00:00,325.3,325.34,322.84,323.48,3671.0,320.8505,320.89,318.4242,319.0554,3671.0
2023-10-12 10:05:00,323.53,324.2,323.52,323.9,2095.0,319.1047,319.7656,319.0949,319.4697,2095.0
2023-10-12 10:10:00,324.21,324.74,324.06,324.54,2550.0,319.7754,320.2982,319.6275,320.1009,2550.0
2023-10-12 10:15:00,324.64,324.64,324.05,324.23,1170.0,320.1996,320.1996,319.6176,319.7952,1170.0
2023-10-12 10:20:00,324.22,324.37,323.98,324.26,2403.0,319.7853,319.9332,319.5486,319.8248,2403.0
2023-10-12 10:25:00,324.14,324.52,323.62,323.62,3314.0,319.7064,320.0812,319.1935,319.1935,3314.0
2023-10-12 10:30:00,323.56,324.07,323.43,323.48,1840.0,319.1343,319.6374,319.0061,319.0554,1840.0
2023-10-12 10:35:00,323.54,323.56,323.11,323.41,1933.0,319.1146,319.1343,318.6905,318.9864,1933.0
2023-10-12 10:40:00,323.53,323.72,323.47,323.47,2547.0,319.1047,319.2921,319.0456,319.0456,2547.0
2023-10-12 10:45:00,323.42,324.31,323.42,324.16,1101.0,318.9962,319.8741,318.9962,319.7261,1101.0
2023-10-12 10:50:00,323.98,324.23,323.95,324.11,900.0,319.5486,319.7952,319.519,319.6768,900.0
2023-10-12 10:55:00,324.13,324.3,324.13,324.3,300.0,319.6965,319.8642,319.6965,319.8642,300.0
2023-10-12 11:00:00,324.16,324.16,323.7,323.93,5014.0,319.7261,319.7261,319.2724,319.4993,5014.0
2023-10-12 11:05:00,324.13,324.59,323.81,323.82,4300.0,319.6965,320.1502,319.3809,319.3908,4300.0
2023-10-12 11:10:00,323.99,324.7,323.99,324.7,723.0,319.5584,320.2587,319.5584,320.2587,723.0
2023-10-12 11:15:00,324.8,325.0,324.66,325.0,500.0,320.3574,320.5546,320.2193,320.5546,500.0
2023-10-12 11:20:00,324.82,324.98,324.6,324.98,1000.0,320.3771,320.5349,320.1601,320.5349,1000.0
2023-10-12 11:25:00,325.07,325.28,324.72,325.28,3209.0,320.6237,320.8308,320.2785,320.8308,3209.0
2023-10-12 11:30:00,325.07,325.18,324.65,325.18,2554.0,320.6237,320.7322,320.2094,320.7322,2554.0
2023-10-12 11:35:00,324.68,324.84,324.68,324.74,787.0,320.239,320.3968,320.239,320.2982,787.0
2023-10-12 11:40:00,324.88,324.88,324.63,324.8,800.0,320.4363,320.4363,320.1897,320.3574,800.0
2023-10-12 11:45:00,324.87,324.87,324.53,324.63,500.0,320.4264,320.4264,320.0911,320.1897,500.0
2023-10-12 11:50:00,324.25,324.25,324.24,324.25,270.0,319.8149,319.8149,319.805,319.8149,270.0
2023-10-12 11:55:00,324.33,324.33,324.07,324.07,334.0,319.8938,319.8938,319.6374,319.6374,334.0
2023-10-12 12:00:00,324.39,324.8,324.39,324.54,2400.0,319.953,320.3574,319.953,320.1009,2400.0
2023-10-12 12:05:00,324.54,324.59,324.54,324.59,300.0,320.1009,320.1502,320.1009,320.1502,300.0
2023-10-12 12:10:00,324.79,324.87,324.69,324.75,1400.0,320.3475,320.4264,320.2489,320.3081,1400.0
2023-10-12 12:15:00,324.84,324.97,324.74,324.83,1479.0,320.3968,320.525,320.2982,320.387,1479.0
2023-10-12 12:20:00,324.86,325.12,324.85,325.03,717.0,320.4165,320.673,320.4067,320.5842,717.0
2023-10-12 12:25:00,325.07,325.22,325.02,325.11,1547.0,320.6237,320.7716,320.5744,320.6631,1547.0
2023-10-12 12:30:00,325.11,325.11,324.86,324.86,741.0,320.6631,320.6631,320.4165,320.4165,741.0
2023-10-12 12:35:00,324.79,324.79,324.64,324.7,600.0,320.3475,320.3475,320.1996,320.2587,600.0
2023-10-12 12:40:00,324.89,324.89,324.54,324.66,3008.0,320.4461,320.4461,320.1009,320.2193,3008.0
2023-10-12 12:45:00,324.49,324.64,324.39,324.41,900.0,320.0516,320.1996,319.953,319.9727,900.0
2023-10-12 12:50:00,324.26,324.5,324.09,324.44,1819.0,319.8248,320.0615,319.6571,320.0023,1819.0
2023-10-12 12:55:00,324.26,324.37,324.2,324.35,900.0,319.8248,319.9332,319.7656,319.9135,900.0
2023-10-12 13:00:00,323.9,324.06,322.6,322.91,3605.0,319.4697,319.6275,318.1875,318.4932,3605.0
2023-10-12 13:05:00,322.72,322.78,322.0,322.05,5357.0,318.3058,318.365,317.5957,317.645,5357.0
2023-10-12 13:10:00,322.04,322.21,321.91,322.02,2400.0,317.6351,317.8028,317.5069,317.6154,2400.0
2023-10-12 13:15:00,322.11,322.42,321.57,321.57,5098.0,317.7042,318.0099,317.1715,317.1715,5098.0
2023-10-12 13:20:00,321.57,321.58,321.14,321.41,5325.0,317.1715,317.1814,316.7474,317.0137,5325.0
2023-10-12 13:25:00,321.42,321.44,320.61,320.87,9112.0,317.0236,317.0433,316.2247,316.4811,9112.0
2023-10-12 13:30:00,320.79,321.14,320.28,320.28,2778.0,316.4022,316.7474,315.8992,315.8992,2778.0
2023-10-12 13:35:00,320.26,320.38,320.04,320.04,1233.0,315.8795,315.9978,315.6625,315.6625,1233.0
2023-10-12 13:40:00,320.0,320.02,319.58,319.61,3117.0,315.623,315.6427,315.2088,315.2384,3117.0
2023-10-12 13:45:00,319.7,319.74,319.52,319.55,2454.0,315.3271,315.3666,315.1496,315.1792,2454.0
2023-10-12 13:50:00,319.71,319.74,319.39,319.58,3600.0,315.337,315.3666,315.0214,315.2088,3600.0
2023-10-12 13:55:00,319.76,319.9,319.41,319.49,3703.0,315.3863,315.5244,315.0411,315.12,3703.0
2023-10-12 14:00:00,319.32,319.49,318.88,318.88,3224.0,314.9523,315.12,314.5183,314.5183,3224.0
2023-10-12 14:05:00,319.02,319.18,318.63,318.68,3263.0,314.6564,314.8142,314.2718,314.3211,3263.0
2023-10-12 14:10:00,318.7,318.7,318.16,318.45,3231.0,314.3408,314.3408,313.8082,314.0942,3231.0
2023-10-12 14:15:00,318.46,318.58,318.17,318.18,7828.0,314.1041,314.2224,313.8181,313.8279,7828.0
2023-10-12 14:20:00,318.41,319.38,318.38,319.37,3442.0,314.0548,315.0115,314.0252,315.0016,3442.0
2023-10-12 14:25:00,319.28,319.46,319.05,319.31,1900.0,314.9129,315.0904,314.686,314.9425,1900.0
2023-10-12 14:30:00,319.34,319.79,319.34,319.79,2407.0,314.9721,315.4159,314.9721,315.4159,2407.0
2023-10-12 14:35:00,319.81,320.01,319.66,319.84,5353.0,315.4356,315.6329,315.2877,315.4652,5353.0
2023-10-12 14:40:00,319.75,320.05,319.75,320.05,1125.0,315.3764,315.6723,315.3764,315.6723,1125.0
2023-10-12 14:45:00,320.15,320.29,319.94,320.29,1300.0,315.771,315.9091,315.5638,315.9091,1300.0
2023-10-12 14:50:00,320.34,320.34,319.81,319.95,1400.0,315.9584,315.9584,315.4356,315.5737,1400.0
2023-10-12 14:55:00,319.95,319.95,319.56,319.68,1100.0,315.5737,315.5737,315.189,315.3074,1100.0
2023-10-12 15:00:00,319.85,320.15,319.85,320.15,3572.0,315.4751,315.771,315.4751,315.771,3572.0
2023-10-12 15:05:00,320.1,320.29,319.98,320.15,1873.0,315.7217,315.9091,315.6033,315.771,1873.0
2023-10-12 15:10:00,320.15,320.15,319.84,319.99,2752.0,315.771,315.771,315.4652,315.6132,2752.0
2023-10-12 15:15:00,320.06,320.28,319.93,320.28,2607.0,315.6822,315.8992,315.554,315.8992,2607.0
2023-10-12 15:20:00,320.27,320.29,320.1,320.1,1600.0,315.8893,315.9091,315.7217,315.7217,1600.0
2023-10-12 15:25:00,320.1,320.17,319.66,319.73,2472.0,315.7217,315.7907,315.2877,315.3567,2472.0
2023-10-12 15:30:00,319.83,320.18,319.77,320.18,3715.0,315.4553,315.8006,315.3962,315.8006,3715.0
2023-10-12 15:35:00,320.16,320.43,320.16,320.26,3645.0,315.7808,316.0471,315.7808,315.8795,3645.0
2023-10-12 15:40:00,320.26,320.26,319.83,319.87,6563.0,315.8795,315.8795,315.4553,315.4948,6563.0
2023-10-12 15:45:00,319.91,319.93,319.36,319.6,7814.0,315.5343,315.554,314.9918,315.2285,7814.0
2023-10-12 15:50:00,319.68,320.28,319.68,320.13,9693.0,315.3074,315.8992,315.3074,315.7512,9693.0
2023-10-12 15:55:00,320.18,320.24,319.7,319.86,21351.0,315.8006,315.8597,315.3271,315.4849,21351.0
2023-10-13 09:30:00,320.28,320.28,320.28,320.28,6099.0,315.8992,315.8992,315.8992,315.8992,6099.0
2023-10-13 09:35:00,320.78,321.19,320.42,320.42,1350.0,316.3924,316.7967,316.0373,316.0373,1350.0
2023-10-13 09:40:00,320.68,320.68,320.68,320.68,100.0,316.2937,316.2937,316.2937,316.2937,100.0
2023-10-13 09:45:00,320.86,321.2,320.68,321.0,13486.0,316.4713,316.8066,316.2937,316.6093,13486.0
2023-10-13 09:50:00,321.14,321.14,321.14,321.14,100.0,316.7474,316.7474,316.7474,316.7474,100.0
2023-10-13 09:55:00,320.47,320.63,320.0,320.63,2655.0,316.0866,316.2444,315.623,316.2444,2655.0
2023-10-13 10:00:00,319.91,320.61,319.82,320.19,2201.0,315.5343,316.2247,315.4455,315.8104,2201.0
2023-10-13 10:05:00,320.38,320.38,319.82,319.84,2127.0,315.9978,315.9978,315.4455,315.4652,2127.0
2023-10-13 10:10:00,319.84,319.84,319.26,319.26,600.0,315.4652,315.4652,314.8931,314.8931,600.0
2023-10-13 10:15:00,319.15,319.15,318.95,318.95,1201.0,314.7846,314.7846,314.5874,314.5874,1201.0
2023-10-13 10:20:00,319.25,320.27,319.25,319.71,2600.0,314.8833,315.8893,314.8833,315.337,2600.0
2023-10-13 10:25:00,319.99,319.99,319.65,319.72,5766.0,315.6132,315.6132,315.2778,315.3469,5766.0
2023-10-13 10:30:00,319.55,319.81,319.36,319.8,1717.0,315.1792,315.4356,314.9918,315.4258,1717.0
2023-10-13 10:35:00,319.81,319.81,318.93,318.93,1200.0,315.4356,315.4356,314.5677,314.5677,1200.0
2023-10-13 10:40:00,318.92,319.24,318.89,318.96,2944.0,314.5578,314.8734,314.5282,314.5972,2944.0
2023-10-13 10:45:00,319.0,319.08,318.79,318.97,1583.0,314.6367,314.7156,314.4296,314.6071,1583.0
2023-10-13 10:50:00,318.94,318.94,318.13,318.29,1400.0,314.5775,314.5775,313.7786,313.9364,1400.0
2023-10-13 10:55:00,317.95,318.14,317.86,317.87,1651.0,313.6011,313.7885,313.5123,313.5222,1651.0
2023-10-13 11:00:00,317.43,317.46,317.16,317.46,600.0,313.0882,313.1178,312.8219,313.1178,600.0
2023-10-13 11:05:00,317.0,317.19,316.8,317.19,3722.0,312.6641,312.8515,312.4668,312.8515,3722.0
2023-10-13 11:10:00,317.48,317.6,316.97,317.23,2274.0,313.1375,313.2559,312.6345,312.8909,2274.0
2023-10-13 11:15:00,317.09,317.09,317.09,317.09,100.0,312.7528,312.7528,312.7528,312.7528,100.0
2023-10-13 11:20:00,317.59,317.64,316.76,316.99,9907.0,313.246,313.2953,312.4273,312.6542,9907.0
2023-10-13 11:25:00,317.0,317.51,316.5,317.51,8578.0,312.6641,313.1671,312.1709,313.1671,8578.0
2023-10-13 11:30:00,317.43,317.5,317.18,317.36,805.0,313.0882,313.1572,312.8416,313.0191,805.0
2023-10-13 11:35:00,317.45,317.7,317.23,317.31,1160.0,313.1079,313.3545,312.8909,312.9698,1160.0
2023-10-13 11:40:00,317.32,317.7,317.26,317.38,2623.0,312.9797,313.3545,312.9205,313.0389,2623.0
2023-10-13 11:45:00,317.13,317.66,317.13,317.2,600.0,312.7923,313.315,312.7923,312.8613,600.0
2023-10-13 11:50:00,317.65,317.65,315.98,316.27,3114.0,313.3052,313.3052,311.658,311.944,3114.0
2023-10-13 11:55:00,315.97,316.27,315.84,315.97,2500.0,311.6481,311.944,311.5199,311.6481,2500.0
2023-10-13 12:00:00,315.98,316.99,315.97,316.99,1691.0,311.658,312.6542,311.6481,312.6542,1691.0
2023-10-13 12:05:00,316.33,316.33,316.33,316.33,100.0,312.0032,312.0032,312.0032,312.0032,100.0
2023-10-13 12:10:00,316.59,316.98,316.26,316.92,1830.0,312.2597,312.6443,311.9342,312.5852,1830.0
2023-10-13 12:15:00,316.96,317.48,316.63,317.48,3900.0,312.6246,313.1375,312.2991,313.1375,3900.0
2023-10-13 12:20:00,317.29,317.63,317.07,317.17,2103.0,312.9501,313.2854,312.7331,312.8317,2103.0
2023-10-13 12:25:00,317.32,317.45,316.82,317.45,1111.0,312.9797,313.1079,312.4865,313.1079,1111.0
2023-10-13 12:30:00,317.5,317.56,317.15,317.47,1000.0,313.1572,313.2164,312.812,313.1276,1000.0
2023-10-13 12:35:00,317.16,317.62,317.16,317.62,500.0,312.8219,313.2756,312.8219,313.2756,500.0
2023-10-13 12:40:00,317.05,317.62,317.05,317.08,800.0,312.7134,313.2756,312.7134,312.743,800.0
2023-10-13 12:45:00,317.31,317.62,317.05,317.24,1005.0,312.9698,313.2756,312.7134,312.9008,1005.0
2023-10-13 12:50:00,317.24,317.24,316.21,316.39,2409.0,312.9008,312.9008,311.8849,312.0624,2409.0
2023-10-13 12:55:00,316.53,316.53,316.35,316.35,300.0,312.2005,312.2005,312.0229,312.0229,300.0
2023-10-13 13:00:00,316.25,316.77,316.24,316.56,1308.0,311.9243,312.4372,311.9145,312.2301,1308.0
2023-10-13 13:05:00,316.23,316.46,315.82,316.19,1900.0,311.9046,312.1314,311.5002,311.8651,1900.0
2023-10-13 13:10:00,315.77,316.06,315.4,315.4,1705.0,311.4509,311.7369,311.0859,311.0859,1705.0
2023-10-13 13:15:00,315.59,315.94,315.27,315.44,1101.0,311.2733,311.6186,310.9577,311.1254,1101.0
2023-10-13 13:20:00,315.55,316.09,315.52,315.79,2013.0,311.2339,311.7665,311.2043,311.4706,2013.0
2023-10-13 13:25:00,315.79,315.93,315.05,315.06,2416.0,311.4706,311.6087,310.7407,310.7506,2416.0
2023-10-13 13:30:00,314.78,315.26,314.75,314.88,1983.0,310.4744,310.9479,310.4448,310.5731,1983.0
2023-10-13 13:35:00,314.85,315.51,314.84,315.08,3176.0,310.5435,311.1944,310.5336,310.7703,3176.0
2023-10-13 13:40:00,315.45,316.37,315.45,316.37,1100.0,311.1353,312.0427,311.1353,312.0427,1100.0
2023-10-13 13:45:00,316.03,316.1,315.87,315.87,510.0,311.7073,311.7764,311.5495,311.5495,510.0
2023-10-13 13:50:00,315.92,316.07,315.86,315.86,400.0,311.5988,311.7468,311.5396,311.5396,400.0
2023-10-13 13:55:00,316.21,316.41,315.81,315.92,2832.0,311.8849,312.0821,311.4903,311.5988,2832.0
2023-10-13 14:00:00,315.68,316.18,315.65,315.9,600.0,311.3621,311.8553,311.3325,311.5791,600.0
2023-10-13 14:05:00,315.66,316.37,315.66,315.99,1869.0,311.3424,312.0427,311.3424,311.6679,1869.0
2023-10-13 14:10:00,316.2,316.21,316.18,316.18,300.0,311.875,311.8849,311.8553,311.8553,300.0
2023-10-13 14:15:00,316.04,316.21,315.77,316.13,1968.0,311.7172,311.8849,311.4509,311.806,1968.0
2023-10-13 14:20:00,316.3,316.36,315.86,315.92,900.0,311.9736,312.0328,311.5396,311.5988,900.0
2023-10-13 14:25:00,315.88,316.22,315.76,316.22,1100.0,311.5594,311.8947,311.441,311.8947,1100.0
2023-10-13 14:30:00,316.42,316.78,316.42,316.77,700.0,312.092,312.4471,312.092,312.4372,700.0
2023-10-13 14:35:00,316.43,316.48,315.91,316.18,812.0,312.1019,312.1512,311.589,311.8553,812.0
2023-10-13 14:40:00,316.0,316.23,315.89,315.89,800.0,311.6777,311.9046,311.5692,311.5692,800.0
2023-10-13 14:45:00,315.83,316.05,315.75,315.79,1452.0,311.5101,311.7271,311.4312,311.4706,1452.0
2023-10-13 14:50:00,315.53,316.48,315.53,316.41,1400.0,311.2142,312.1512,311.2142,312.0821,1400.0
2023-10-13 14:55:00,316.42,316.42,316.24,316.24,1598.0,312.092,312.092,311.9145,311.9145,1598.0
2023-10-13 15:00:00,316.31,316.8,316.1,316.8,3898.0,311.9835,312.4668,311.7764,312.4668,3898.0
2023-10-13 15:05:00,316.79,317.1,316.56,317.03,3813.0,312.4569,312.7627,312.2301,312.6936,3813.0
2023-10-13 15:10:00,317.0,317.67,316.98,317.35,2620.0,312.6641,313.3249,312.6443,313.0093,2620.0
2023-10-13 15:15:00,317.3,317.53,317.1,317.1,1952.0,312.96,313.1868,312.7627,312.7627,1952.0
2023-10-13 15:20:00,317.38,317.38,316.86,316.98,2000.0,313.0389,313.0389,312.526,312.6443,2000.0
2023-10-13 15:25:00,316.98,317.13,316.47,316.47,5453.0,312.6443,312.7923,312.1413,312.1413,5453.0
2023-10-13 15:30:00,316.74,317.36,316.69,317.0,3388.0,312.4076,313.0191,312.3583,312.6641,3388.0
2023-10-13 15:35:00,317.16,317.32,317.03,317.19,2320.0,312.8219,312.9797,312.6936,312.8515,2320.0
2023-10-13 15:40:00,316.96,317.14,316.51,316.51,4478.0,312.6246,312.8021,312.1808,312.1808,4478.0
2023-10-13 15:45:00,316.54,317.24,316.5,317.2,5024.0,312.2103,312.9008,312.1709,312.8613,5024.0
2023-10-13 15:50:00,317.04,317.45,317.0,317.34,6493.0,312.7035,313.1079,312.6641,312.9994,6493.0
2023-10-13 15:55:00,317.16,317.45,316.89,317.44,29327.0,312.8219,313.1079,312.5556,313.098,29327.0
2023-10-16 09:30:00,320.33,321.89,320.33,321.51,5649.0,315.9485,317.4872,315.9485,317.1124,5649.0
2023-10-16 09:35:00,320.92,321.67,319.84,319.84,869.0,316.5304,317.2702,315.4652,315.4652,869.0
2023-10-16 09:40:00,319.57,319.57,318.67,319.19,2449.0,315.1989,315.1989,314.3112,314.8241,2449.0
2023-10-16 09:45:00,319.21,319.69,319.21,319.69,1080.0,314.8438,315.3173,314.8438,315.3173,1080.0
2023-10-16 09:50:00,320.66,321.15,320.55,320.82,5368.0,316.274,316.7573,316.1655,316.4318,5368.0
2023-10-16 09:55:00,320.86,321.19,320.73,321.12,3749.0,316.4713,316.7967,316.343,316.7277,3749.0
2023-10-16 10:00:00,321.29,321.29,320.39,320.65,1464.0,316.8954,316.8954,316.0077,316.2641,1464.0
2023-10-16 10:05:00,320.95,321.05,320.55,321.05,1456.0,316.56,316.6587,316.1655,316.6587,1456.0
2023-10-16 10:10:00,321.44,321.66,321.39,321.39,930.0,317.0433,317.2603,316.994,316.994,930.0
2023-10-16 10:15:00,321.38,321.92,321.37,321.65,1954.0,316.9841,317.5168,316.9743,317.2505,1954.0
2023-10-16 10:20:00,321.88,322.07,321.79,322.06,800.0,317.4773,317.6647,317.3885,317.6548,800.0
2023-10-16 10:25:00,322.16,322.86,321.97,322.78,5412.0,317.7535,318.4439,317.5661,318.365,5412.0
2023-10-16 10:30:00,323.18,323.88,323.18,323.68,1908.0,318.7595,319.45,318.7595,319.2527,1908.0
2023-10-16 10:35:00,323.48,324.19,323.48,324.07,3719.0,319.0554,319.7557,319.0554,319.6374,3719.0
2023-10-16 10:40:00,324.14,324.22,323.84,324.21,1642.0,319.7064,319.7853,319.4105,319.7754,1642.0
2023-10-16 10:45:00,324.49,324.85,324.38,324.84,728.0,320.0516,320.4067,319.9431,320.3968,728.0
2023-10-16 10:50:00,325.0,325.1,324.65,324.78,2957.0,320.5546,320.6533,320.2094,320.3376,2957.0
2023-10-16 10:55:00,324.74,324.85,324.49,324.49,1378.0,320.2982,320.4067,320.0516,320.0516,1378.0
2023-10-16 11:00:00,324.62,324.82,324.44,324.75,1948.0,320.1798,320.3771,320.0023,320.3081,1948.0
2023-10-16 11:05:00,324.72,324.91,324.65,324.82,1132.0,320.2785,320.4659,320.2094,320.3771,1132.0
2023-10-16 11:10:00,324.8,324.8,324.23,324.28,3826.0,320.3574,320.3574,319.7952,319.8445,3826.0
2023-10-16 11:15:00,324.2,324.22,323.81,323.99,1283.0,319.7656,319.7853,319.3809,319.5584,1283.0
2023-10-16 11:20:00,324.02,324.03,324.01,324.01,300.0,319.588,319.5979,319.5782,319.5782,300.0
2023-10-16 11:25:00,324.02,324.07,323.88,323.88,1341.0,319.588,319.6374,319.45,319.45,1341.0
2023-10-16 11:30:00,324.11,324.2,323.61,323.67,1623.0,319.6768,319.7656,319.1836,319.2428,1623.0
2023-10-16 11:35:00,323.5,323.61,323.35,323.5,1520.0,319.0751,319.1836,318.9272,319.0751,1520.0
2023-10-16 11:40:00,323.33,323.72,323.31,323.5,4041.0,318.9075,319.2921,318.8877,319.0751,4041.0
2023-10-16 11:45:00,323.38,323.71,323.38,323.47,2649.0,318.9568,319.2823,318.9568,319.0456,2649.0
2023-10-16 11:50:00,323.58,323.58,323.3,323.38,3947.0,319.1541,319.1541,318.8779,318.9568,3947.0
2023-10-16 11:55:00,323.31,323.52,323.26,323.43,2716.0,318.8877,319.0949,318.8384,319.0061,2716.0
2023-10-16 12:00:00,323.46,323.67,323.29,323.49,3297.0,319.0357,319.2428,318.868,319.0653,3297.0
2023-10-16 12:05:00,323.36,323.79,323.36,323.66,1630.0,318.9371,319.3612,318.9371,319.233,1630.0
2023-10-16 12:10:00,323.34,323.41,323.17,323.28,1532.0,318.9173,318.9864,318.7497,318.8582,1532.0
2023-10-16 12:15:00,323.48,323.48,323.22,323.24,1896.0,319.0554,319.0554,318.799,318.8187,1896.0
2023-10-16 12:20:00,323.29,323.57,323.27,323.57,1697.0,318.868,319.1442,318.8483,319.1442,1697.0
2023-10-16 12:25:00,323.57,323.57,323.57,323.57,0.0,319.1442,319.1442,319.1442,319.1442,0.0
2023-10-16 12:30:00,323.72,323.72,323.55,323.63,560.0,319.2921,319.2921,319.1245,319.2034,560.0
2023-10-16 12:35:00,323.47,323.47,323.29,323.3,979.0,319.0456,319.0456,318.868,318.8779,979.0
2023-10-16 12:40:00,323.39,323.47,323.35,323.46,560.0,318.9667,319.0456,318.9272,319.0357,560.0
2023-10-16 12:45:00,323.48,323.55,323.22,323.23,1300.0,319.0554,319.1245,318.799,318.8088,1300.0
2023-10-16 12:50:00,323.23,323.52,323.22,323.39,1799.0,318.8088,319.0949,318.799,318.9667,1799.0
2023-10-16 12:55:00,323.44,323.49,323.11,323.49,2856.0,319.016,319.0653,318.6905,319.0653,2856.0
2023-10-16 13:00:00,323.49,323.75,323.49,323.74,1850.0,319.0653,319.3217,319.0653,319.3119,1850.0
2023-10-16 13:05:00,323.94,323.94,323.73,323.73,411.0,319.5091,319.5091,319.302,319.302,411.0
2023-10-16 13:10:00,323.72,323.81,323.68,323.79,700.0,319.2921,319.3809,319.2527,319.3612,700.0
2023-10-16 13:15:00,323.51,323.51,323.12,323.13,1640.0,319.085,319.085,318.7003,318.7102,1640.0
2023-10-16 13:20:00,323.06,323.06,322.25,322.25,3310.0,318.6412,318.6412,317.8422,317.8422,3310.0
2023-10-16 13:25:00,321.81,322.3,321.77,322.3,7796.0,317.4083,317.8916,317.3688,317.8916,7796.0
2023-10-16 13:30:00,322.08,322.08,321.8,321.8,1051.0,317.6746,317.6746,317.3984,317.3984,1051.0
2023-10-16 13:35:00,321.84,322.18,321.83,322.03,1205.0,317.4379,317.7732,317.428,317.6253,1205.0
2023-10-16 13:40:00,322.17,322.6,322.16,322.55,2341.0,317.7633,318.1875,317.7535,318.1381,2341.0
2023-10-16 13:45:00,322.49,322.56,322.17,322.23,1463.0,318.079,318.148,317.7633,317.8225,1463.0
2023-10-16 13:50:00,322.02,322.1,321.74,321.91,1100.0,317.6154,317.6943,317.3392,317.5069,1100.0
2023-10-16 13:55:00,321.78,322.1,321.78,322.0,1200.0,317.3787,317.6943,317.3787,317.5957,1200.0
2023-10-16 14:00:00,322.06,322.06,321.7,321.71,945.0,317.6548,317.6548,317.2998,317.3096,945.0
2023-10-16 14:05:00,321.71,321.75,321.61,321.74,700.0,317.3096,317.3491,317.211,317.3392,700.0
2023-10-16 14:10:00,322.04,322.1,321.65,321.65,966.0,317.6351,317.6943,317.2505,317.2505,966.0
2023-10-16 14:15:00,321.68,321.92,321.68,321.91,649.0,317.28,317.5168,317.28,317.5069,649.0
2023-10-16 14:20:00,321.94,322.01,321.64,321.72,1473.0,317.5365,317.6055,317.2406,317.3195,1473.0
2023-10-16 14:25:00,321.91,322.01,321.9,321.94,1464.0,317.5069,317.6055,317.497,317.5365,1464.0
2023-10-16 14:30:00,321.87,322.06,321.36,321.78,2711.0,317.4674,317.6548,316.9644,317.3787,2711.0
2023-10-16 14:35:00,321.63,321.81,321.63,321.66,627.0,317.2307,317.4083,317.2307,317.2603,627.0
2023-10-16 14:40:00,321.6,321.6,321.31,321.37,339.0,317.2011,317.2011,316.9151,316.9743,339.0
2023-10-16 14:45:00,321.59,321.59,321.44,321.44,1855.0,317.1913,317.1913,317.0433,317.0433,1855.0
2023-10-16 14:50:00,321.31,321.44,321.29,321.29,900.0,316.9151,317.0433,316.8954,316.8954,900.0
2023-10-16 14:55:00,321.44,321.66,321.43,321.55,3439.0,317.0433,317.2603,317.0335,317.1518,3439.0
2023-10-16 15:00:00,321.62,321.64,321.4,321.59,1100.0,317.2209,317.2406,317.0039,317.1913,1100.0
2023-10-16 15:05:00,321.77,321.88,321.61,321.67,1553.0,317.3688,317.4773,317.211,317.2702,1553.0
2023-10-16 15:10:00,321.7,321.72,321.39,321.39,2159.0,317.2998,317.3195,316.994,316.994,2159.0
2023-10-16 15:15:00,321.39,321.6,321.39,321.42,2219.0,316.994,317.2011,316.994,317.0236,2219.0
2023-10-16 15:20:00,321.58,321.83,321.53,321.53,2140.0,317.1814,317.428,317.1321,317.1321,2140.0
2023-10-16 15:25:00,321.6,321.7,321.34,321.66,3226.0,317.2011,317.2998,316.9447,317.2603,3226.0
2023-10-16 15:30:00,321.66,321.68,321.14,321.14,2343.0,317.2603,317.28,316.7474,316.7474,2343.0
2023-10-16 15:35:00,321.02,321.04,320.91,320.92,2051.0,316.6291,316.6488,316.5206,316.5304,2051.0
2023-10-16 15:40:00,320.91,321.23,320.78,320.94,5991.0,316.5206,316.8362,316.3924,316.5502,5991.0
2023-10-16 15:45:00,321.0,321.18,320.67,321.18,8039.0,316.6093,316.7869,316.2839,316.7869,8039.0
2023-10-16 15:50:00,321.16,321.72,321.13,321.72,7274.0,316.7672,317.3195,316.7376,317.3195,7274.0
2023-10-16 15:55:00,321.63,321.68,321.21,321.41,36355.0,317.2307,317.28,316.8165,317.0137,36355.0
2023-10-17 09:30:00,319.34,319.53,318.53,319.0,6760.0,314.9721,315.1595,314.1731,314.6367,6760.0
2023-10-17 09:35:00,318.95,318.95,318.42,318.81,1330.0,314.5874,314.5874,314.0646,314.4493,1330.0
2023-10-17 09:40:00,319.36,319.9,319.27,319.28,1305.0,314.9918,315.5244,314.903,314.9129,1305.0
2023-10-17 09:45:00,319.52,320.72,319.52,320.72,1996.0,315.1496,316.3332,315.1496,316.3332,1996.0
2023-10-17 09:50:00,320.47,320.87,320.02,320.03,2256.0,316.0866,316.4811,315.6427,315.6526,2256.0
2023-10-17 09:55:00,320.39,320.68,320.28,320.61,600.0,316.0077,316.2937,315.8992,316.2247,600.0
2023-10-17 10:00:00,320.62,321.23,320.61,321.2,1200.0,316.2345,316.8362,316.2247,316.8066,1200.0
2023-10-17 10:05:00,320.89,321.87,320.89,321.77,3318.0,316.5008,317.4674,316.5008,317.3688,3318.0
2023-10-17 10:10:00,321.71,322.42,321.71,322.42,500.0,317.3096,318.0099,317.3096,318.0099,500.0
2023-10-17 10:15:00,322.28,322.43,322.28,322.4,400.0,317.8718,318.0198,317.8718,317.9902,400.0
2023-10-17 10:20:00,322.49,322.99,322.36,322.69,1883.0,318.079,318.5721,317.9507,318.2762,1883.0
2023-10-17 10:25:00,322.52,322.52,322.09,322.39,1280.0,318.1086,318.1086,317.6844,317.9803,1280.0
2023-10-17 10:30:00,322.35,322.51,322.35,322.51,1161.0,317.9409,318.0987,317.9409,318.0987,1161.0
2023-10-17 10:35:00,322.94,323.05,322.88,322.88,300.0,318.5228,318.6313,318.4636,318.4636,300.0
2023-10-17 10:40:00,322.89,322.9,322.19,322.49,1594.0,318.4735,318.4834,317.7831,318.079,1594.0
2023-10-17 10:45:00,322.41,322.79,322.23,322.24,935.0,318.0001,318.3749,317.8225,317.8324,935.0
2023-10-17 10:50:00,322.38,322.38,322.29,322.29,200.0,317.9705,317.9705,317.8817,317.8817,200.0
2023-10-17 10:55:00,322.7,322.73,322.65,322.66,500.0,318.2861,318.3157,318.2368,318.2466,500.0
2023-10-17 11:00:00,322.69,322.77,322.42,322.77,1650.0,318.2762,318.3551,318.0099,318.3551,1650.0
2023-10-17 11:05:00,323.12,323.17,322.74,323.17,1200.0,318.7003,318.7497,318.3255,318.7497,1200.0
2023-10-17 11:10:00,323.15,323.15,322.94,322.94,300.0,318.7299,318.7299,318.5228,318.5228,300.0
2023-10-17 11:15:00,323.0,323.22,322.85,323.22,832.0,318.582,318.799,318.434,318.799,832.0
2023-10-17 11:20:00,323.35,323.38,322.41,322.57,1800.0,318.9272,318.9568,318.0001,318.1579,1800.0
2023-10-17 11:25:00,322.64,323.16,322.64,322.97,800.0,318.2269,318.7398,318.2269,318.5524,800.0
2023-10-17 11:30:00,323.15,323.7,323.15,323.63,918.0,318.7299,319.2724,318.7299,319.2034,918.0
2023-10-17 11:35:00,323.61,324.28,323.61,324.09,855.0,319.1836,319.8445,319.1836,319.6571,855.0
2023-10-17 11:40:00,323.89,324.41,323.89,324.41,700.0,319.4598,319.9727,319.4598,319.9727,700.0
2023-10-17 11:45:00,324.41,324.53,324.4,324.53,500.0,319.9727,320.0911,319.9628,320.0911,500.0
2023-10-17 11:50:00,324.86,324.86,324.39,324.53,1230.0,320.4165,320.4165,319.953,320.0911,1230.0
2023-10-17 11:55:00,324.43,324.43,324.22,324.25,500.0,319.9924,319.9924,319.7853,319.8149,500.0
2023-10-17 12:00:00,324.4,324.76,324.35,324.6,1230.0,319.9628,320.3179,319.9135,320.1601,1230.0
2023-10-17 12:05:00,324.56,324.56,324.56,324.56,285.0,320.1207,320.1207,320.1207,320.1207,285.0
2023-10-17 12:10:00,324.23,324.27,324.08,324.23,400.0,319.7952,319.8346,319.6472,319.7952,400.0
2023-10-17 12:15:00,324.12,324.12,323.79,323.79,1101.0,319.6867,319.6867,319.3612,319.3612,1101.0
2023-10-17 12:20:00,323.8,324.1,323.75,323.97,1125.0,319.371,319.6669,319.3217,319.5387,1125.0
2023-10-17 12:25:00,324.12,324.38,324.12,324.38,848.0,319.6867,319.9431,319.6867,319.9431,848.0
2023-10-17 12:30:00,324.4,324.46,323.96,324.04,2320.0,319.9628,320.022,319.5289,319.6078,2320.0
2023-10-17 12:35:00,323.98,323.98,323.57,323.57,800.0,319.5486,319.5486,319.1442,319.1442,800.0
2023-10-17 12:40:00,323.66,323.87,323.49,323.87,799.0,319.233,319.4401,319.0653,319.4401,799.0
2023-10-17 12:45:00,323.48,323.62,323.14,323.14,800.0,319.0554,319.1935,318.7201,318.7201,800.0
2023-10-17 12:50:00,323.16,323.32,323.13,323.19,800.0,318.7398,318.8976,318.7102,318.7694,800.0
2023-10-17 12:55:00,323.21,323.31,322.68,322.68,800.0,318.7891,318.8877,318.2664,318.2664,800.0
2023-10-17 13:00:00,322.5,322.77,322.3,322.4,2102.0,318.0888,318.3551,317.8916,317.9902,2102.0
2023-10-17 13:05:00,322.44,322.66,322.44,322.66,800.0,318.0296,318.2466,318.0296,318.2466,800.0
2023-10-17 13:10:00,322.59,322.6,322.49,322.49,900.0,318.1776,318.1875,318.079,318.079,900.0
2023-10-17 13:15:00,322.53,322.7,322.53,322.65,800.0,318.1184,318.2861,318.1184,318.2368,800.0
2023-10-17 13:20:00,322.5,322.87,322.5,322.55,3162.0,318.0888,318.4538,318.0888,318.1381,3162.0
2023-10-17 13:25:00,322.55,322.76,322.47,322.64,800.0,318.1381,318.3453,318.0592,318.2269,800.0
2023-10-17 13:30:00,322.62,322.62,322.0,322.47,4102.0,318.2072,318.2072,317.5957,318.0592,4102.0
2023-10-17 13:35:00,322.55,322.55,322.37,322.37,910.0,318.1381,318.1381,317.9606,317.9606,910.0
2023-10-17 13:40:00,322.43,322.62,322.33,322.34,1200.0,318.0198,318.2072,317.9212,317.931,1200.0
2023-10-17 13:45:00,322.39,322.39,322.19,322.35,1700.0,317.9803,317.9803,317.7831,317.9409,1700.0
2023-10-17 13:50:00,322.31,322.32,321.67,321.77,2600.0,317.9014,317.9113,317.2702,317.3688,2600.0
2023-10-17 13:55:00,321.5,321.51,321.25,321.46,1033.0,317.1025,317.1124,316.8559,317.0631,1033.0
2023-10-17 14:00:00,321.31,321.59,321.31,321.47,1017.0,316.9151,317.1913,316.9151,317.0729,1017.0
2023-10-17 14:05:00,321.73,321.78,321.53,321.72,2000.0,317.3294,317.3787,317.1321,317.3195,2000.0
2023-10-17 14:10:00,321.75,322.05,321.59,321.59,1337.0,317.3491,317.645,317.1913,317.1913,1337.0
2023-10-17 14:15:00,321.62,321.63,321.01,321.01,750.0,317.2209,317.2307,316.6192,316.6192,750.0
2023-10-17 14:20:00,321.1,321.22,321.1,321.22,301.0,316.708,316.8263,316.708,316.8263,301.0
2023-10-17 14:25:00,321.22,321.22,321.21,321.22,100.0,316.8263,316.8263,316.8165,316.8263,100.0
2023-10-17 14:30:00,321.02,321.05,320.8,320.81,1548.0,316.6291,316.6587,316.4121,316.4219,1548.0
2023-10-17 14:35:00,320.87,321.35,320.87,321.35,700.0,316.4811,316.9546,316.4811,316.9546,700.0
2023-10-17 14:40:00,321.43,321.43,321.17,321.19,400.0,317.0335,317.0335,316.777,316.7967,400.0
2023-10-17 14:45:00,320.99,321.08,320.99,321.07,203.0,316.5995,316.6883,316.5995,316.6784,203.0
2023-10-17 14:50:00,321.01,321.01,320.22,320.36,2735.0,316.6192,316.6192,315.84,315.9781,2735.0
2023-10-17 14:55:00,320.48,320.64,320.43,320.5,1000.0,316.0965,316.2543,316.0471,316.1162,1000.0
2023-10-17 15:00:00,320.5,320.58,320.45,320.45,325.0,316.1162,316.1951,316.0669,316.0669,325.0
2023-10-17 15:05:00,320.64,320.97,320.4,320.95,1506.0,316.2543,316.5798,316.0176,316.56,1506.0
2023-10-17 15:10:00,320.99,320.99,320.97,320.97,200.0,316.5995,316.5995,316.5798,316.5798,200.0
2023-10-17 15:15:00,321.01,321.26,321.01,321.11,1000.0,316.6192,316.8658,316.6192,316.7178,1000.0
2023-10-17 15:20:00,321.16,321.16,321.15,321.16,100.0,316.7672,316.7672,316.7573,316.7672,100.0
2023-10-17 15:25:00,321.19,321.46,321.19,321.31,798.0,316.7967,317.0631,316.7967,316.9151,798.0
2023-10-17 15:30:00,321.04,321.04,320.8,320.8,1252.0,316.6488,316.6488,316.4121,316.4121,1252.0
2023-10-17 15:35:00,320.88,321.08,320.86,321.0,2200.0,316.491,316.6883,316.4713,316.6093,2200.0
2023-10-17 15:40:00,320.94,321.0,320.84,320.99,1600.0,316.5502,316.6093,316.4515,316.5995,1600.0
2023-10-17 15:45:00,321.1,321.12,320.73,321.04,6601.0,316.708,316.7277,316.343,316.6488,6601.0
2023-10-17 15:50:00,321.05,321.18,320.87,321.02,9675.0,316.6587,316.7869,316.4811,316.6291,9675.0
2023-10-17 15:55:00,321.15,321.53,320.76,321.52,30609.0,316.7573,317.1321,316.3726,317.1222,30609.0
2023-10-18 09:30:00,318.99,319.08,318.55,319.07,8248.0,314.6268,314.7156,314.1929,314.7057,8248.0
2023-10-18 09:35:00,318.99,319.04,317.77,317.79,5487.0,314.6268,314.6762,313.4235,313.4433,5487.0
2023-10-18 09:40:00,317.74,317.74,317.08,317.08,3192.0,313.3939,313.3939,312.743,312.743,3192.0
2023-10-18 09:45:00,317.18,317.64,317.11,317.11,1067.0,312.8416,313.2953,312.7726,312.7726,1067.0
2023-10-18 09:50:00,317.05,317.4,316.82,316.85,5271.0,312.7134,313.0586,312.4865,312.5161,5271.0
2023-10-18 09:55:00,316.9,317.21,316.49,316.93,3853.0,312.5654,312.8712,312.161,312.595,3853.0
2023-10-18 10:00:00,316.96,317.19,316.25,317.19,7340.0,312.6246,312.8515,311.9243,312.8515,7340.0
2023-10-18 10:05:00,316.84,317.77,316.84,317.12,4350.0,312.5062,313.4235,312.5062,312.7824,4350.0
2023-10-18 10:10:00,317.15,317.28,316.93,317.22,1364.0,312.812,312.9402,312.595,312.881,1364.0
2023-10-18 10:15:00,317.49,318.86,317.49,318.86,1700.0,313.1474,314.4986,313.1474,314.4986,1700.0
2023-10-18 10:20:00,318.91,319.15,318.73,318.99,3221.0,314.5479,314.7846,314.3704,314.6268,3221.0
2023-10-18 10:25:00,318.99,318.99,318.25,318.25,3615.0,314.6268,314.6268,313.897,313.897,3615.0
2023-10-18 10:30:00,317.73,318.21,317.44,318.04,5246.0,313.3841,313.8575,313.098,313.6898,5246.0
2023-10-18 10:35:00,317.98,318.04,317.49,317.63,6300.0,313.6307,313.6898,313.1474,313.2854,6300.0
2023-10-18 10:40:00,317.5,318.02,317.3,318.02,2900.0,313.1572,313.6701,312.96,313.6701,2900.0
2023-10-18 10:45:00,318.05,318.09,317.75,317.79,1427.0,313.6997,313.7391,313.4038,313.4433,1427.0
2023-10-18 10:50:00,317.73,317.73,316.55,316.95,3625.0,313.3841,313.3841,312.2202,312.6147,3625.0
2023-10-18 10:55:00,316.95,317.21,316.6,316.69,6325.0,312.6147,312.8712,312.2695,312.3583,6325.0
2023-10-18 11:00:00,316.61,317.36,316.61,317.36,2306.0,312.2794,313.0191,312.2794,313.0191,2306.0
2023-10-18 11:05:00,316.99,317.03,316.98,316.98,400.0,312.6542,312.6936,312.6443,312.6443,400.0
2023-10-18 11:10:00,317.0,317.3,316.98,317.3,2542.0,312.6641,312.96,312.6443,312.96,2542.0
2023-10-18 11:15:00,317.45,317.45,317.0,317.22,300.0,313.1079,313.1079,312.6641,312.881,300.0
2023-10-18 11:20:00,317.08,317.15,316.91,317.15,1300.0,312.743,312.812,312.5753,312.812,1300.0
2023-10-18 11:25:00,317.13,317.46,317.13,317.41,800.0,312.7923,313.1178,312.7923,313.0684,800.0
2023-10-18 11:30:00,317.0,317.54,316.96,317.33,1200.0,312.6641,313.1967,312.6246,312.9895,1200.0
2023-10-18 11:35:00,316.98,317.37,316.98,317.37,1800.0,312.6443,313.029,312.6443,313.029,1800.0
2023-10-18 11:40:00,317.06,317.33,317.0,317.0,815.0,312.7232,312.9895,312.6641,312.6641,815.0
2023-10-18 11:45:00,316.94,316.99,316.94,316.99,300.0,312.6049,312.6542,312.6049,312.6542,300.0
2023-10-18 11:50:00,317.15,317.15,316.8,316.8,2400.0,312.812,312.812,312.4668,312.4668,2400.0
2023-10-18 11:55:00,316.91,317.06,316.75,316.99,1000.0,312.5753,312.7232,312.4175,312.6542,1000.0
2023-10-18 12:00:00,316.98,317.47,316.63,317.36,7023.0,312.6443,313.1276,312.2991,313.0191,7023.0
2023-10-18 12:05:00,317.11,317.49,316.96,317.49,1572.0,312.7726,313.1474,312.6246,313.1474,1572.0
2023-10-18 12:10:00,317.38,317.39,316.89,316.97,700.0,313.0389,313.0487,312.5556,312.6345,700.0
2023-10-18 12:15:00,316.82,316.83,316.61,316.62,800.0,312.4865,312.4964,312.2794,312.2893,800.0
2023-10-18 12:20:00,316.6,316.89,316.59,316.65,2600.0,312.2695,312.5556,312.2597,312.3188,2600.0
2023-10-18 12:25:00,316.5,316.57,316.19,316.25,3992.0,312.1709,312.2399,311.8651,311.9243,3992.0
2023-10-18 12:30:00,316.38,316.66,316.26,316.63,2732.0,312.0525,312.3287,311.9342,312.2991,2732.0
2023-10-18 12:35:00,316.5,316.71,316.26,316.37,500.0,312.1709,312.378,311.9342,312.0427,500.0
2023-10-18 12:40:00,316.42,316.83,316.41,316.63,963.0,312.092,312.4964,312.0821,312.2991,963.0
2023-10-18 12:45:00,316.63,316.71,316.58,316.69,6159.0,312.2991,312.378,312.2498,312.3583,6159.0
2023-10-18 12:50:00,316.51,316.51,316.46,316.47,300.0,312.1808,312.1808,312.1314,312.1413,300.0
2023-10-18 12:55:00,316.2,316.3,315.97,315.97,1051.0,311.875,311.9736,311.6481,311.6481,1051.0
2023-10-18 13:00:00,315.84,317.38,315.76,317.35,5055.0,311.5199,313.0389,311.441,313.0093,5055.0
2023-10-18 13:05:00,317.25,317.84,317.17,317.74,1500.0,312.9106,313.4926,312.8317,313.3939,1500.0
2023-10-18 13:10:00,317.72,317.91,317.71,317.71,935.0,313.3742,313.5616,313.3643,313.3643,935.0
2023-10-18 13:15:00,318.18,318.47,317.85,317.85,1541.0,313.8279,314.114,313.5024,313.5024,1541.0
2023-10-18 13:20:00,317.52,317.52,317.18,317.4,400.0,313.1769,313.1769,312.8416,313.0586,400.0
2023-10-18 13:25:00,317.07,317.65,317.07,317.64,1600.0,312.7331,313.3052,312.7331,313.2953,1600.0
2023-10-18 13:30:00,317.5,317.59,316.78,316.78,4020.0,313.1572,313.246,312.4471,312.4471,4020.0
2023-10-18 13:35:00,316.81,316.81,316.34,316.5,11997.0,312.4767,312.4767,312.0131,312.1709,11997.0
2023-10-18 13:40:00,316.5,316.76,316.49,316.6,2056.0,312.1709,312.4273,312.161,312.2695,2056.0
2023-10-18 13:45:00,316.61,316.61,316.23,316.35,1900.0,312.2794,312.2794,311.9046,312.0229,1900.0
2023-10-18 13:50:00,316.61,316.99,316.61,316.99,1200.0,312.2794,312.6542,312.2794,312.6542,1200.0
2023-10-18 13:55:00,317.09,317.13,317.09,317.13,300.0,312.7528,312.7923,312.7528,312.7923,300.0
2023-10-18 14:00:00,317.51,317.51,317.24,317.36,500.0,313.1671,313.1671,312.9008,313.0191,500.0
2023-10-18 14:05:00,317.48,318.02,317.37,318.0,1956.0,313.1375,313.6701,313.029,313.6504,1956.0
2023-10-18 14:10:00,317.8,317.83,317.61,317.62,1400.0,313.4531,313.4827,313.2657,313.2756,1400.0
2023-10-18 14:15:00,317.62,317.62,317.62,317.62,0.0,313.2756,313.2756,313.2756,313.2756,0.0
2023-10-18 14:20:00,316.89,317.19,316.88,317.06,627.0,312.5556,312.8515,312.5457,312.7232,627.0
2023-10-18 14:25:00,317.07,317.18,317.04,317.07,1508.0,312.7331,312.8416,312.7035,312.7331,1508.0
2023-10-18 14:30:00,316.96,317.55,316.95,317.54,1418.0,312.6246,313.2065,312.6147,313.1967,1418.0
2023-10-18 14:35:00,316.94,316.95,316.43,316.43,1395.0,312.6049,312.6147,312.1019,312.1019,1395.0
2023-10-18 14:40:00,316.16,316.26,316.16,316.25,651.0,311.8355,311.9342,311.8355,311.9243,651.0
2023-10-18 14:45:00,316.5,316.5,316.18,316.19,700.0,312.1709,312.1709,311.8553,311.8651,700.0
2023-10-18 14:50:00,316.23,316.23,315.72,315.73,1518.0,311.9046,311.9046,311.4016,311.4114,1518.0
2023-10-18 14:55:00,315.88,316.13,315.86,315.99,1035.0,311.5594,311.806,311.5396,311.6679,1035.0
2023-10-18 15:00:00,315.86,315.86,315.46,315.54,1720.0,311.5396,311.5396,311.1451,311.224,1720.0
2023-10-18 15:05:00,315.45,315.45,315.0,315.0,1838.0,311.1353,311.1353,310.6914,310.6914,1838.0
2023-10-18 15:10:00,315.16,315.24,314.65,315.01,12748.0,310.8492,310.9281,310.3462,310.7013,12748.0
2023-10-18 15:15:00,315.04,315.34,314.91,314.91,1700.0,310.7309,311.0268,310.6026,310.6026,1700.0
2023-10-18 15:20:00,315.23,315.37,315.23,315.37,901.0,310.9183,311.0564,310.9183,311.0564,901.0
2023-10-18 15:25:00,315.2,315.2,314.75,314.81,900.0,310.8887,310.8887,310.4448,310.504,900.0
2023-10-18 15:30:00,315.06,315.33,314.97,315.26,1610.0,310.7506,311.0169,310.6618,310.9479,1610.0
2023-10-18 15:35:00,315.22,315.33,314.96,314.97,2464.0,310.9084,311.0169,310.652,310.6618,2464.0
2023-10-18 15:40:00,314.87,315.02,314.79,314.84,4432.0,310.5632,310.7111,310.4843,310.5336,4432.0
2023-10-18 15:45:00,314.76,314.85,314.45,314.8,13566.0,310.4547,310.5435,310.1489,310.4941,13566.0
2023-10-18 15:50:00,314.72,315.11,314.21,314.43,10406.0,310.4152,310.7999,309.9122,310.1292,10406.0
2023-10-18 15:55:00,314.54,314.71,313.98,314.02,26178.0,310.2377,310.4054,309.6854,309.7248,26178.0
2023-10-19 09:30:00,314.38,315.53,313.29,313.73,6280.0,310.0799,311.2142,309.0048,309.4388,6280.0
2023-10-19 09:35:00,313.99,313.99,313.01,313.42,600.0,309.6952,309.6952,308.7286,309.133,600.0
2023-10-19 09:40:00,313.57,314.0,313.54,313.88,1200.0,309.281,309.7051,309.2514,309.5867,1200.0
2023-10-19 09:45:00,313.88,314.02,313.63,313.65,2508.0,309.5867,309.7248,309.3402,309.3599,2508.0
2023-10-19 09:50:00,313.64,314.31,313.52,314.23,2713.0,309.35,310.0109,309.2317,309.9319,2713.0
2023-10-19 09:55:00,314.12,314.91,314.09,314.91,3307.0,309.8234,310.6026,309.7939,310.6026,3307.0
2023-10-19 10:00:00,315.8,315.8,313.31,313.69,7862.0,311.4805,311.4805,309.0245,309.3993,7862.0
2023-10-19 10:05:00,313.39,314.26,313.39,313.63,4011.0,309.1034,309.9615,309.1034,309.3402,4011.0
2023-10-19 10:10:00,313.66,314.6,313.65,314.44,6682.0,309.3697,310.2969,309.3599,310.1391,6682.0
2023-10-19 10:15:00,314.38,314.38,312.85,312.9,2788.0,310.0799,310.0799,308.5708,308.6201,2788.0
2023-10-19 10:20:00,313.24,313.67,312.93,313.67,1957.0,308.9555,309.3796,308.6497,309.3796,1957.0
2023-10-19 10:25:00,313.69,313.69,312.59,312.59,535.0,309.3993,309.3993,308.3144,308.3144,535.0
2023-10-19 10:30:00,312.39,312.44,311.78,312.24,6335.0,308.1171,308.1664,307.5155,307.9692,6335.0
2023-10-19 10:35:00,312.15,312.51,312.11,312.35,2418.0,307.8804,308.2355,307.8409,308.0777,2418.0
2023-10-19 10:40:00,312.4,312.66,312.4,312.66,300.0,308.127,308.3834,308.127,308.3834,300.0
2023-10-19 10:45:00,312.45,312.45,312.26,312.26,500.0,308.1763,308.1763,307.9889,307.9889,500.0
2023-10-19 10:50:00,312.07,312.43,311.91,311.99,1600.0,307.8015,308.1566,307.6437,307.7226,1600.0
2023-10-19 10:55:00,312.11,312.11,312.0,312.03,350.0,307.8409,307.8409,307.7324,307.762,350.0
2023-10-19 11:00:00,312.34,312.78,312.24,312.53,1786.0,308.0678,308.5018,307.9692,308.2552,1786.0
2023-10-19 11:05:00,312.7,313.07,312.7,313.07,1117.0,308.4229,308.7878,308.4229,308.7878,1117.0
2023-10-19 11:10:00,313.09,313.09,312.22,312.55,3724.0,308.8075,308.8075,307.9494,308.2749,3724.0
2023-10-19 11:15:00,312.5,312.53,312.24,312.33,934.0,308.2256,308.2552,307.9692,308.0579,934.0
2023-10-19 11:20:00,312.25,312.43,311.99,312.43,2176.0,307.979,308.1566,307.7226,308.1566,2176.0
2023-10-19 11:25:00,312.32,312.78,312.22,312.67,1134.0,308.0481,308.5018,307.9494,308.3933,1134.0
2023-10-19 11:30:00,312.83,313.05,312.68,312.79,2055.0,308.5511,308.7681,308.4031,308.5116,2055.0
2023-10-19 11:35:00,312.96,313.31,312.96,313.19,4695.0,308.6793,309.0245,308.6793,308.9062,4695.0
2023-10-19 11:40:00,313.3,313.56,312.99,313.35,3236.0,309.0147,309.2711,308.7089,309.064,3236.0
2023-10-19 11:45:00,313.29,313.47,313.15,313.37,1812.0,309.0048,309.1823,308.8667,309.0837,1812.0
2023-10-19 11:50:00,313.23,313.49,312.69,313.43,7162.0,308.9456,309.2021,308.413,309.1429,7162.0
2023-10-19 11:55:00,313.43,313.43,312.92,312.92,1428.0,309.1429,309.1429,308.6399,308.6399,1428.0
2023-10-19 12:00:00,312.89,315.05,312.6,314.48,6419.0,308.6103,310.7407,308.3242,310.1785,6419.0
2023-10-19 12:05:00,314.65,314.65,313.98,314.27,1429.0,310.3462,310.3462,309.6854,309.9714,1429.0
2023-10-19 12:10:00,313.84,313.84,313.84,313.84,113.0,309.5473,309.5473,309.5473,309.5473,113.0
2023-10-19 12:15:00,314.45,315.04,314.45,315.04,300.0,310.1489,310.7309,310.1489,310.7309,300.0
2023-10-19 12:20:00,316.36,316.51,315.97,315.97,1400.0,312.0328,312.1808,311.6481,311.6481,1400.0
2023-10-19 12:25:00,315.24,315.24,314.06,314.22,3965.0,310.9281,310.9281,309.7643,309.9221,3965.0
2023-10-19 12:30:00,314.27,314.27,312.97,312.97,23790.0,309.9714,309.9714,308.6892,308.6892,23790.0
2023-10-19 12:35:00,312.91,312.91,312.34,312.53,4101.0,308.63,308.63,308.0678,308.2552,4101.0
2023-10-19 12:40:00,312.73,313.57,312.34,313.21,1900.0,308.4525,309.281,308.0678,308.9259,1900.0
2023-10-19 12:45:00,313.3,314.27,313.08,314.26,1056.0,309.0147,309.9714,308.7977,309.9615,1056.0
2023-10-19 12:50:00,314.9,314.9,313.83,314.68,514.0,310.5928,310.5928,309.5374,310.3758,514.0
2023-10-19 12:55:00,314.68,314.68,314.68,314.68,0.0,310.3758,310.3758,310.3758,310.3758,0.0
2023-10-19 13:00:00,315.07,315.57,314.97,315.0,1633.0,310.7605,311.2536,310.6618,310.6914,1633.0
2023-10-19 13:05:00,315.62,315.72,315.62,315.72,631.0,311.3029,311.4016,311.3029,311.4016,631.0
2023-10-19 13:10:00,315.64,315.64,315.51,315.51,600.0,311.3227,311.3227,311.1944,311.1944,600.0
2023-10-19 13:15:00,315.51,315.51,315.51,315.51,0.0,311.1944,311.1944,311.1944,311.1944,0.0
2023-10-19 13:20:00,314.69,314.79,314.68,314.79,279.0,310.3857,310.4843,310.3758,310.4843,279.0
2023-10-19 13:25:00,314.37,314.74,314.23,314.65,2663.0,310.07,310.435,309.9319,310.3462,2663.0
2023-10-19 13:30:00,314.83,314.93,314.1,314.1,800.0,310.5237,310.6224,309.8037,309.8037,800.0
2023-10-19 13:35:00,313.89,313.89,312.86,313.0,1813.0,309.5966,309.5966,308.5807,308.7188,1813.0
2023-10-19 13:40:00,312.86,312.89,312.77,312.89,1200.0,308.5807,308.6103,308.4919,308.6103,1200.0
2023-10-19 13:45:00,313.09,313.3,313.09,313.12,1015.0,308.8075,309.0147,308.8075,308.8371,1015.0
2023-10-19 13:50:00,313.19,313.49,313.04,313.25,1603.0,308.9062,309.2021,308.7582,308.9653,1603.0
2023-10-19 13:55:00,313.44,313.93,313.44,313.6,4899.0,309.1528,309.636,309.1528,309.3106,4899.0
2023-10-19 14:00:00,313.55,313.92,313.55,313.61,2910.0,309.2612,309.6262,309.2612,309.3204,2910.0
2023-10-19 14:05:00,313.37,313.83,313.37,313.65,4001.0,309.0837,309.5374,309.0837,309.3599,4001.0
2023-10-19 14:10:00,313.68,313.71,313.47,313.54,1600.0,309.3895,309.4191,309.1823,309.2514,1600.0
2023-10-19 14:15:00,313.33,313.73,313.33,313.49,1600.0,309.0443,309.4388,309.0443,309.2021,1600.0
2023-10-19 14:20:00,313.13,313.13,312.82,312.98,1100.0,308.847,308.847,308.5412,308.699,1100.0
2023-10-19 14:25:00,312.8,313.04,312.8,312.91,2298.0,308.5215,308.7582,308.5215,308.63,2298.0
2023-10-19 14:30:00,312.85,312.85,311.91,311.92,1900.0,308.5708,308.5708,307.6437,307.6535,1900.0
2023-10-19 14:35:00,311.81,311.81,311.3,311.42,3900.0,307.545,307.545,307.042,307.1604,3900.0
2023-10-19 14:40:00,311.4,311.4,310.73,311.16,5430.0,307.1407,307.1407,306.4798,306.9039,5430.0
2023-10-19 14:45:00,311.27,311.54,311.26,311.31,4461.0,307.0124,307.2787,307.0026,307.0519,4461.0
2023-10-19 14:50:00,311.41,311.42,311.0,311.0,6943.0,307.1505,307.1604,306.7461,306.7461,6943.0
2023-10-19 14:55:00,310.86,312.04,310.85,311.65,14889.0,306.608,307.7719,306.5982,307.3872,14889.0
2023-10-19 15:00:00,311.49,312.49,311.46,312.42,15570.0,307.2294,308.2157,307.1998,308.1467,15570.0
2023-10-19 15:05:00,312.43,312.43,311.79,311.79,4171.0,308.1566,308.1566,307.5253,307.5253,4171.0
2023-10-19 15:10:00,311.82,311.86,311.46,311.46,2921.0,307.5549,307.5944,307.1998,307.1998,2921.0
2023-10-19 15:15:00,311.46,311.57,311.1,311.31,2400.0,307.1998,307.3083,306.8448,307.0519,2400.0
2023-10-19 15:20:00,311.07,311.25,310.76,310.8,2700.0,306.8152,306.9927,306.5094,306.5489,2700.0
2023-10-19 15:25:00,310.96,311.15,310.7,311.1,5048.0,306.7067,306.8941,306.4502,306.8448,5048.0
2023-10-19 15:30:00,311.13,311.88,311.13,311.87,3300.0,306.8743,307.6141,306.8743,307.6042,3300.0
2023-10-19 15:35:00,311.67,311.83,311.27,311.28,3205.0,307.407,307.5648,307.0124,307.0223,3205.0
2023-10-19 15:40:00,311.12,311.12,310.5,310.63,4072.0,306.8645,306.8645,306.253,306.3812,4072.0
2023-10-19 15:45:00,310.47,311.63,310.42,311.63,5717.0,306.2234,307.3675,306.1741,307.3675,5717.0
2023-10-19 15:50:00,312.12,312.17,311.55,311.86,7738.0,307.8508,307.9001,307.2886,307.5944,7738.0
2023-10-19 15:55:00,311.7,312.02,311.35,311.36,24978.0,307.4366,307.7522,307.0913,307.1012,24978.0
2023-10-20 09:30:00,310.38,311.22,309.49,309.8,52909.0,306.1346,306.9631,305.2568,305.5625,52909.0
2023-10-20 09:35:00,310.22,310.72,309.84,310.52,1812.0,305.9768,306.47,305.602,306.2727,1812.0
2023-10-20 09:40:00,310.66,311.01,310.12,310.12,4500.0,306.4108,306.756,305.8782,305.8782,4500.0
2023-10-20 09:45:00,309.91,310.88,309.77,310.88,3200.0,305.671,306.6278,305.5329,306.6278,3200.0
2023-10-20 09:50:00,310.97,310.97,309.78,310.16,2300.0,306.7165,306.7165,305.5428,305.9176,2300.0
2023-10-20 09:55:00,310.67,310.67,310.06,310.3,3873.0,306.4206,306.4206,305.819,306.0557,3873.0
2023-10-20 10:00:00,310.21,310.21,309.56,309.71,3830.0,305.9669,305.9669,305.3258,305.4738,3830.0
2023-10-20 10:05:00,309.53,309.71,309.11,309.61,2329.0,305.2962,305.4738,304.882,305.3751,2329.0
2023-10-20 10:10:00,309.82,309.91,309.36,309.47,5318.0,305.5823,305.671,305.1286,305.2371,5318.0
2023-10-20 10:15:00,309.42,309.61,308.86,308.96,3159.0,305.1877,305.3751,304.6354,304.734,3159.0
2023-10-20 10:20:00,308.76,308.99,308.52,308.73,1864.0,304.5368,304.7636,304.3,304.5072,1864.0
2023-10-20 10:25:00,309.18,309.18,308.79,308.99,700.0,304.951,304.951,304.5664,304.7636,700.0
2023-10-20 10:30:00,309.03,309.51,308.51,309.51,3935.0,304.8031,305.2765,304.2902,305.2765,3935.0
2023-10-20 10:35:00,309.52,309.61,308.95,308.95,5011.0,305.2864,305.3751,304.7242,304.7242,5011.0
2023-10-20 10:40:00,309.21,309.21,308.89,309.11,825.0,304.9806,304.9806,304.665,304.882,825.0
2023-10-20 10:45:00,308.88,309.56,308.77,309.43,4625.0,304.6551,305.3258,304.5466,305.1976,4625.0
2023-10-20 10:50:00,309.36,309.53,309.0,309.08,5600.0,305.1286,305.2962,304.7735,304.8524,5600.0
2023-10-20 10:55:00,308.96,309.02,307.83,307.85,7172.0,304.734,304.7932,303.6195,303.6392,7172.0
2023-10-20 11:00:00,308.17,308.44,308.0,308.24,8054.0,303.9548,304.2211,303.7872,304.0239,8054.0
2023-10-20 11:05:00,308.3,308.99,308.19,308.2,4605.0,304.0831,304.7636,303.9746,303.9844,4605.0
2023-10-20 11:10:00,308.06,308.56,307.96,308.22,2425.0,303.8463,304.3395,303.7477,304.0042,2425.0
2023-10-20 11:15:00,308.43,308.47,308.14,308.25,3978.0,304.2113,304.2507,303.9252,304.0337,3978.0
2023-10-20 11:20:00,308.18,308.28,307.87,307.97,5324.0,303.9647,304.0633,303.6589,303.7576,5324.0
2023-10-20 11:25:00,308.3,309.0,308.08,308.65,11026.0,304.0831,304.7735,303.8661,304.4283,11026.0
2023-10-20 11:30:00,308.9,309.0,308.09,308.33,7332.0,304.6748,304.7735,303.8759,304.1126,7332.0
2023-10-20 11:35:00,308.51,308.79,308.3,308.79,1616.0,304.2902,304.5664,304.0831,304.5664,1616.0
2023-10-20 11:40:00,308.66,308.66,308.15,308.3,3045.0,304.4381,304.4381,303.9351,304.0831,3045.0
2023-10-20 11:45:00,308.23,308.82,308.12,308.5,3601.0,304.014,304.5959,303.9055,304.2803,3601.0
2023-10-20 11:50:00,308.44,308.65,308.44,308.6,1700.0,304.2211,304.4283,304.2211,304.379,1700.0
2023-10-20 11:55:00,308.61,309.56,308.52,309.42,4897.0,304.3888,305.3258,304.3,305.1877,4897.0
2023-10-20 12:00:00,309.06,309.19,308.41,308.65,1907.0,304.8327,304.9609,304.1916,304.4283,1907.0
2023-10-20 12:05:00,308.45,308.56,307.9,308.18,3661.0,304.231,304.3395,303.6885,303.9647,3661.0
2023-10-20 12:10:00,308.26,308.71,308.01,308.58,3786.0,304.0436,304.4874,303.797,304.3592,3786.0
2023-10-20 12:15:00,308.51,309.33,308.51,309.33,9334.0,304.2902,305.099,304.2902,305.099,9334.0
2023-10-20 12:20:00,309.27,310.14,309.05,309.97,17689.0,305.0398,305.8979,304.8228,305.7302,17689.0
2023-10-20 12:25:00,310.07,310.07,309.29,309.68,11637.0,305.8288,305.8288,305.0595,305.4442,11637.0
2023-10-20 12:30:00,309.64,310.39,309.63,310.38,8179.0,305.4047,306.1445,305.3949,306.1346,8179.0
2023-10-20 12:35:00,310.39,310.65,310.22,310.55,3708.0,306.1445,306.4009,305.9768,306.3023,3708.0
2023-10-20 12:40:00,310.25,310.25,309.74,310.0,2200.0,306.0064,306.0064,305.5034,305.7598,2200.0
2023-10-20 12:45:00,310.06,310.79,310.05,310.55,5297.0,305.819,306.539,305.8091,306.3023,5297.0
2023-10-20 12:50:00,310.59,310.8,310.42,310.57,6109.0,306.3417,306.5489,306.1741,306.322,6109.0
2023-10-20 12:55:00,310.58,311.0,310.2,310.97,4863.0,306.3319,306.7461,305.9571,306.7165,4863.0
2023-10-20 13:00:00,310.97,311.01,310.18,310.32,7429.0,306.7165,306.756,305.9373,306.0754,7429.0
2023-10-20 13:05:00,310.25,310.44,309.83,310.0,4904.0,306.0064,306.1938,305.5921,305.7598,4904.0
2023-10-20 13:10:00,310.31,310.95,310.31,310.81,4470.0,306.0656,306.6968,306.0656,306.5587,4470.0
2023-10-20 13:15:00,310.98,311.61,310.78,311.57,3257.0,306.7264,307.3478,306.5291,307.3083,3257.0
2023-10-20 13:20:00,311.38,311.38,310.97,311.08,4130.0,307.1209,307.1209,306.7165,306.825,4130.0
2023-10-20 13:25:00,311.16,311.16,310.62,311.01,6385.0,306.9039,306.9039,306.3713,306.756,6385.0
2023-10-20 13:30:00,310.96,311.05,310.56,310.63,3951.0,306.7067,306.7954,306.3121,306.3812,3951.0
2023-10-20 13:35:00,310.84,310.96,310.75,310.83,2700.0,306.5883,306.7067,306.4995,306.5785,2700.0
2023-10-20 13:40:00,311.0,311.36,310.98,311.3,3746.0,306.7461,307.1012,306.7264,307.042,3746.0
2023-10-20 13:45:00,311.22,311.22,310.55,310.55,7386.0,306.9631,306.9631,306.3023,306.3023,7386.0
2023-10-20 13:50:00,310.68,311.0,310.46,311.0,9112.0,306.4305,306.7461,306.2135,306.7461,9112.0
2023-10-20 13:55:00,310.79,311.05,310.74,311.03,1905.0,306.539,306.7954,306.4897,306.7757,1905.0
2023-10-20 14:00:00,311.13,311.31,310.83,311.08,7168.0,306.8743,307.0519,306.5785,306.825,7168.0
2023-10-20 14:05:00,311.07,311.07,310.72,311.06,4880.0,306.8152,306.8152,306.47,306.8053,4880.0
2023-10-20 14:10:00,310.99,311.08,310.61,310.68,6271.0,306.7363,306.825,306.3615,306.4305,6271.0
2023-10-20 14:15:00,310.78,310.88,310.21,310.52,5025.0,306.5291,306.6278,305.9669,306.2727,5025.0
2023-10-20 14:20:00,310.27,310.83,310.26,310.68,6647.0,306.0261,306.5785,306.0162,306.4305,6647.0
2023-10-20 14:25:00,310.68,310.82,310.08,310.28,8738.0,306.4305,306.5686,305.8387,306.036,8738.0
2023-10-20 14:30:00,310.21,310.6,309.91,310.6,12668.0,305.9669,306.3516,305.671,306.3516,12668.0
2023-10-20 14:35:00,310.59,310.92,310.38,310.66,15489.0,306.3417,306.6672,306.1346,306.4108,15489.0
2023-10-20 14:40:00,310.65,310.7,310.02,310.57,12282.0,306.4009,306.4502,305.7795,306.322,12282.0
2023-10-20 14:45:00,310.63,310.85,310.36,310.5,11836.0,306.3812,306.5982,306.1149,306.253,11836.0
2023-10-20 14:50:00,310.78,310.78,310.35,310.58,31980.0,306.5291,306.5291,306.105,306.3319,31980.0
2023-10-20 14:55:00,310.58,311.18,310.55,310.89,13156.0,306.3319,306.9237,306.3023,306.6376,13156.0
2023-10-20 15:00:00,311.02,311.43,310.87,310.87,6127.0,306.7659,307.1702,306.6179,306.6179,6127.0
2023-10-20 15:05:00,310.83,311.23,310.83,310.98,8188.0,306.5785,306.973,306.5785,306.7264,8188.0
2023-10-20 15:10:00,311.05,311.23,310.86,311.17,8383.0,306.7954,306.973,306.608,306.9138,8383.0
2023-10-20 15:15:00,311.13,311.45,311.04,311.41,6476.0,306.8743,307.19,306.7856,307.1505,6476.0
2023-10-20 15:20:00,311.37,311.46,310.45,310.61,13088.0,307.1111,307.1998,306.2036,306.3615,13088.0
2023-10-20 15:25:00,310.74,311.05,310.35,311.05,6872.0,306.4897,306.7954,306.105,306.7954,6872.0
2023-10-20 15:30:00,310.96,311.22,310.89,311.06,7167.0,306.7067,306.9631,306.6376,306.8053,7167.0
2023-10-20 15:35:00,311.09,311.23,310.62,310.98,9937.0,306.8349,306.973,306.3713,306.7264,9937.0
2023-10-20 15:40:00,310.86,310.86,310.38,310.7,5764.0,306.608,306.608,306.1346,306.4502,5764.0
2023-10-20 15:45:00,310.61,310.61,310.0,310.18,14972.0,306.3615,306.3615,305.7598,305.9373,14972.0
2023-10-20 15:50:00,310.06,310.21,309.55,309.88,34353.0,305.819,305.9669,305.316,305.6414,34353.0
2023-10-20 15:55:00,309.93,310.16,309.53,309.62,81025.0,305.6908,305.9176,305.2962,305.385,81025.0
2023-10-23 09:30:00,307.18,309.0,307.16,307.69,15172.0,302.9784,304.7735,302.9586,303.4814,15172.0
2023-10-23 09:35:00,307.55,308.57,307.41,308.57,3648.0,303.3433,304.3494,303.2052,304.3494,3648.0
2023-10-23 09:40:00,308.34,308.35,307.38,307.38,2126.0,304.1225,304.1324,303.1756,303.1756,2126.0
2023-10-23 09:45:00,307.56,309.12,307.56,309.12,8641.0,303.3532,304.8918,303.3532,304.8918,8641.0
2023-10-23 09:50:00,309.25,310.08,309.19,309.83,1405.0,305.0201,305.8387,304.9609,305.5921,1405.0
2023-10-23 09:55:00,309.66,311.14,309.5,310.88,2970.0,305.4245,306.8842,305.2666,306.6278,2970.0
2023-10-23 10:00:00,310.94,311.21,310.53,310.66,2993.0,306.6869,306.9533,306.2826,306.4108,2993.0
2023-10-23 10:05:00,310.76,311.18,310.15,310.35,11599.0,306.5094,306.9237,305.9078,306.105,11599.0
2023-10-23 10:10:00,310.19,311.11,310.05,311.11,7069.0,305.9472,306.8546,305.8091,306.8546,7069.0
2023-10-23 10:15:00,311.03,311.49,310.94,311.49,2500.0,306.7757,307.2294,306.6869,307.2294,2500.0
2023-10-23 10:20:00,311.26,311.34,310.84,310.9,4501.0,307.0026,307.0815,306.5883,306.6475,4501.0
2023-10-23 10:25:00,310.91,311.0,309.92,310.2,6798.0,306.6574,306.7461,305.6809,305.9571,6798.0
2023-10-23 10:30:00,310.15,310.42,309.78,310.05,3777.0,305.9078,306.1741,305.5428,305.8091,3777.0
2023-10-23 10:35:00,309.91,310.72,309.8,310.68,3000.0,305.671,306.47,305.5625,306.4305,3000.0
2023-10-23 10:40:00,310.77,310.77,310.23,310.31,11208.0,306.5193,306.5193,305.9867,306.0656,11208.0
2023-10-23 10:45:00,310.34,310.36,309.82,310.1,3237.0,306.0952,306.1149,305.5823,305.8584,3237.0
2023-10-23 10:50:00,310.18,311.05,310.18,310.64,4957.0,305.9373,306.7954,305.9373,306.391,4957.0
2023-10-23 10:55:00,310.43,310.68,310.1,310.42,3803.0,306.1839,306.4305,305.8584,306.1741,3803.0
2023-10-23 11:00:00,310.79,310.79,310.53,310.59,2824.0,306.539,306.539,306.2826,306.3417,2824.0
2023-10-23 11:05:00,310.59,311.15,310.59,310.93,4107.0,306.3417,306.8941,306.3417,306.6771,4107.0
2023-10-23 11:10:00,310.98,311.45,310.98,311.42,704.0,306.7264,307.19,306.7264,307.1604,704.0
2023-10-23 11:15:00,311.54,311.72,311.25,311.54,7100.0,307.2787,307.4563,306.9927,307.2787,7100.0
2023-10-23 11:20:00,311.72,312.1,311.58,311.8,6250.0,307.4563,307.8311,307.3182,307.5352,6250.0
2023-10-23 11:25:00,311.81,312.12,311.54,311.54,2488.0,307.545,307.8508,307.2787,307.2787,2488.0
2023-10-23 11:30:00,311.7,312.19,311.7,312.1,2369.0,307.4366,307.9198,307.4366,307.8311,2369.0
2023-10-23 11:35:00,312.19,312.74,312.18,312.5,2912.0,307.9198,308.4623,307.91,308.2256,2912.0
2023-10-23 11:40:00,312.61,312.61,311.94,311.94,4818.0,308.3341,308.3341,307.6733,307.6733,4818.0
2023-10-23 11:45:00,311.92,312.12,311.44,311.64,2181.0,307.6535,307.8508,307.1801,307.3774,2181.0
2023-10-23 11:50:00,311.67,312.05,311.66,311.76,4685.0,307.407,307.7818,307.3971,307.4957,4685.0
2023-10-23 11:55:00,312.0,312.17,311.99,312.17,1199.0,307.7324,307.9001,307.7226,307.9001,1199.0
2023-10-23 12:00:00,312.1,312.1,311.47,311.6,8100.0,307.8311,307.8311,307.2097,307.3379,8100.0
2023-10-23 12:05:00,311.61,312.31,311.59,311.79,8075.0,307.3478,308.0382,307.3281,307.5253,8075.0
2023-10-23 12:10:00,311.87,311.87,311.22,311.25,4301.0,307.6042,307.6042,306.9631,306.9927,4301.0
2023-10-23 12:15:00,311.25,311.25,310.67,310.78,7886.0,306.9927,306.9927,306.4206,306.5291,7886.0
2023-10-23 12:20:00,310.77,311.08,310.42,311.07,7515.0,306.5193,306.825,306.1741,306.8152,7515.0
2023-10-23 12:25:00,311.1,311.34,311.02,311.29,3000.0,306.8448,307.0815,306.7659,307.0322,3000.0
2023-10-23 12:30:00,311.11,311.34,310.94,311.06,3190.0,306.8546,307.0815,306.6869,306.8053,3190.0
2023-10-23 12:35:00,311.14,311.46,311.05,311.43,1800.0,306.8842,307.1998,306.7954,307.1702,1800.0
2023-10-23 12:40:00,311.41,311.49,310.88,311.0,1928.0,307.1505,307.2294,306.6278,306.7461,1928.0
2023-10-23 12:45:00,310.96,311.46,310.95,311.46,3249.0,306.7067,307.1998,306.6968,307.1998,3249.0
2023-10-23 12:50:00,311.47,311.56,311.3,311.53,1500.0,307.2097,307.2985,307.042,307.2689,1500.0
2023-10-23 12:55:00,311.62,312.4,311.62,312.4,1326.0,307.3576,308.127,307.3576,308.127,1326.0
2023-10-23 13:00:00,312.74,312.74,311.94,311.94,2185.0,308.4623,308.4623,307.6733,307.6733,2185.0
2023-10-23 13:05:00,312.07,312.17,311.91,312.08,1701.0,307.8015,307.9001,307.6437,307.8114,1701.0
2023-10-23 13:10:00,311.93,311.93,311.47,311.47,2424.0,307.6634,307.6634,307.2097,307.2097,2424.0
2023-10-23 13:15:00,311.44,311.44,311.02,311.02,1310.0,307.1801,307.1801,306.7659,306.7659,1310.0
2023-10-23 13:20:00,311.02,311.63,311.02,311.54,3342.0,306.7659,307.3675,306.7659,307.2787,3342.0
2023-10-23 13:25:00,311.32,311.32,311.04,311.19,1200.0,307.0617,307.0617,306.7856,306.9335,1200.0
2023-10-23 13:30:00,311.28,311.53,311.03,311.22,1100.0,307.0223,307.2689,306.7757,306.9631,1100.0
2023-10-23 13:35:00,311.32,311.86,311.11,311.56,1219.0,307.0617,307.5944,306.8546,307.2985,1219.0
2023-10-23 13:40:00,311.65,311.69,311.45,311.68,1592.0,307.3872,307.4267,307.19,307.4168,1592.0
2023-10-23 13:45:00,311.56,311.79,311.42,311.72,3141.0,307.2985,307.5253,307.1604,307.4563,3141.0
2023-10-23 13:50:00,311.99,311.99,311.35,311.35,1592.0,307.7226,307.7226,307.0913,307.0913,1592.0
2023-10-23 13:55:00,311.44,311.44,310.8,311.24,2362.0,307.1801,307.1801,306.5489,306.9828,2362.0
2023-10-23 14:00:00,311.33,311.33,310.72,310.72,2529.0,307.0716,307.0716,306.47,306.47,2529.0
2023-10-23 14:05:00,310.94,311.4,310.75,311.17,2685.0,306.6869,307.1407,306.4995,306.9138,2685.0
2023-10-23 14:10:00,311.13,311.28,310.98,311.08,4385.0,306.8743,307.0223,306.7264,306.825,4385.0
2023-10-23 14:15:00,310.98,311.04,310.7,310.73,3605.0,306.7264,306.7856,306.4502,306.4798,3605.0
2023-10-23 14:20:00,310.8,311.14,310.72,311.14,1800.0,306.5489,306.8842,306.47,306.8842,1800.0
2023-10-23 14:25:00,310.99,311.24,310.82,310.99,4157.0,306.7363,306.9828,306.5686,306.7363,4157.0
2023-10-23 14:30:00,311.0,311.15,310.85,310.92,5497.0,306.7461,306.8941,306.5982,306.6672,5497.0
2023-10-23 14:35:00,311.0,311.1,310.91,311.07,3732.0,306.7461,306.8448,306.6574,306.8152,3732.0
2023-10-23 14:40:00,311.18,311.26,310.71,310.73,4026.0,306.9237,307.0026,306.4601,306.4798,4026.0
2023-10-23 14:45:00,310.82,311.11,310.77,310.85,4974.0,306.5686,306.8546,306.5193,306.5982,4974.0
2023-10-23 14:50:00,310.85,311.0,310.67,311.0,4640.0,306.5982,306.7461,306.4206,306.7461,4640.0
2023-10-23 14:55:00,310.93,311.1,310.76,311.09,9857.0,306.6771,306.8448,306.5094,306.8349,9857.0
2023-10-23 15:00:00,311.2,311.28,311.0,311.24,3183.0,306.9434,307.0223,306.7461,306.9828,3183.0
2023-10-23 15:05:00,311.11,311.24,310.75,310.98,3111.0,306.8546,306.9828,306.4995,306.7264,3111.0
2023-10-23 15:10:00,310.97,311.12,310.62,310.97,6629.0,306.7165,306.8645,306.3713,306.7165,6629.0
2023-10-23 15:15:00,311.15,311.15,310.83,310.99,5618.0,306.8941,306.8941,306.5785,306.7363,5618.0
2023-10-23 15:20:00,310.92,310.94,310.04,310.26,5609.0,306.6672,306.6869,305.7993,306.0162,5609.0
2023-10-23 15:25:00,310.36,310.54,309.96,309.99,3921.0,306.1149,306.2924,305.7204,305.7499,3921.0
2023-10-23 15:30:00,309.9,310.09,309.72,310.08,9858.0,305.6612,305.8486,305.4836,305.8387,9858.0
2023-10-23 15:35:00,309.94,309.94,309.34,309.38,2922.0,305.7006,305.7006,305.1088,305.1483,2922.0
2023-10-23 15:40:00,309.47,309.74,309.36,309.46,8334.0,305.2371,305.5034,305.1286,305.2272,8334.0
2023-10-23 15:45:00,309.39,309.91,309.39,309.62,8445.0,305.1581,305.671,305.1581,305.385,8445.0
2023-10-23 15:50:00,309.48,309.49,309.15,309.22,8181.0,305.2469,305.2568,304.9214,304.9905,8181.0
2023-10-23 15:55:00,309.33,309.34,308.76,308.95,31757.0,305.099,305.1088,304.5368,304.7242,31757.0
2023-10-24 09:30:00,310.0,310.42,309.97,310.42,7880.0,305.7598,306.1741,305.7302,306.1741,7880.0
2023-10-24 09:35:00,310.86,311.68,310.28,311.01,1687.0,306.608,307.4168,306.036,306.756,1687.0
2023-10-24 09:40:00,310.7,310.96,310.23,310.24,1491.0,306.4502,306.7067,305.9867,305.9965,1491.0
2023-10-24 09:45:00,309.9,310.54,309.8,310.19,6426.0,305.6612,306.2924,305.5625,305.9472,6426.0
2023-10-24 09:50:00,310.48,310.49,309.86,309.87,3500.0,306.2332,306.2431,305.6217,305.6316,3500.0
2023-10-24 09:55:00,309.63,310.02,309.44,309.63,1375.0,305.3949,305.7795,305.2075,305.3949,1375.0
2023-10-24 10:00:00,309.4,309.65,308.98,308.99,2361.0,305.168,305.4146,304.7538,304.7636,2361.0
2023-10-24 10:05:00,308.99,309.05,308.22,308.36,16439.0,304.7636,304.8228,304.0042,304.1422,16439.0
2023-10-24 10:10:00,307.98,308.49,307.29,308.02,12173.0,303.7674,304.2705,303.0869,303.8069,12173.0
2023-10-24 10:15:00,307.93,307.93,307.31,307.42,1400.0,303.7181,303.7181,303.1066,303.2151,1400.0
2023-10-24 10:20:00,307.49,308.09,307.0,308.09,12205.0,303.2841,303.8759,302.8008,303.8759,12205.0
2023-10-24 10:25:00,308.03,308.76,307.97,308.65,3585.0,303.8167,304.5368,303.7576,304.4283,3585.0
2023-10-24 10:30:00,308.61,309.16,308.23,308.85,6220.0,304.3888,304.9313,304.014,304.6255,6220.0
2023-10-24 10:35:00,308.98,309.61,308.79,309.42,8693.0,304.7538,305.3751,304.5664,305.1877,8693.0
2023-10-24 10:40:00,309.33,309.5,309.26,309.36,2000.0,305.099,305.2666,305.0299,305.1286,2000.0
2023-10-24 10:45:00,309.28,309.66,309.19,309.32,1975.0,305.0497,305.4245,304.9609,305.0891,1975.0
2023-10-24 10:50:00,309.67,310.26,309.64,310.2,14197.0,305.4343,306.0162,305.4047,305.9571,14197.0
2023-10-24 10:55:00,310.11,310.22,309.8,310.04,16586.0,305.8683,305.9768,305.5625,305.7993,16586.0
2023-10-24 11:00:00,309.93,309.93,309.41,309.75,11904.0,305.6908,305.6908,305.1779,305.5132,11904.0
2023-10-24 11:05:00,309.54,309.88,309.53,309.59,6726.0,305.3061,305.6414,305.2962,305.3554,6726.0
2023-10-24 11:10:00,309.55,309.55,308.67,308.69,4327.0,305.316,305.316,304.448,304.4677,4327.0
2023-10-24 11:15:00,308.68,309.48,308.44,309.31,8199.0,304.4579,305.2469,304.2211,305.0792,8199.0
2023-10-24 11:20:00,309.31,309.33,307.82,307.88,9880.0,305.0792,305.099,303.6096,303.6688,9880.0
2023-10-24 11:25:00,307.66,308.18,307.66,307.89,7610.0,303.4518,303.9647,303.4518,303.6787,7610.0
2023-10-24 11:30:00,307.94,307.99,307.32,307.46,10312.0,303.728,303.7773,303.1165,303.2545,10312.0
2023-10-24 11:35:00,307.59,307.65,307.13,307.13,6032.0,303.3828,303.4419,302.9291,302.9291,6032.0
2023-10-24 11:40:00,307.27,307.57,307.12,307.13,6097.0,303.0671,303.363,302.9192,302.9291,6097.0
2023-10-24 11:45:00,307.18,307.57,307.01,307.32,6435.0,302.9784,303.363,302.8107,303.1165,6435.0
2023-10-24 11:50:00,307.18,307.45,306.91,307.0,4881.0,302.9784,303.2447,302.7121,302.8008,4881.0
2023-10-24 11:55:00,306.97,307.23,306.62,306.97,8284.0,302.7712,303.0277,302.426,302.7712,8284.0
2023-10-24 12:00:00,306.99,307.4,306.57,306.73,5176.0,302.791,303.1954,302.3767,302.5345,5176.0
2023-10-24 12:05:00,306.78,306.96,306.16,306.29,4781.0,302.5838,302.7614,301.9723,302.1005,4781.0
2023-10-24 12:10:00,306.41,306.41,305.85,305.85,3992.0,302.2189,302.2189,301.6666,301.6666,3992.0
2023-10-24 12:15:00,305.83,305.9,305.06,305.41,8627.0,301.6468,301.7159,300.8874,301.2326,8627.0
2023-10-24 12:20:00,305.34,305.44,304.81,304.98,12183.0,301.1635,301.2622,300.6408,300.8085,12183.0
2023-10-24 12:25:00,304.81,305.25,304.55,304.83,3439.0,300.6408,301.0748,300.3843,300.6605,3439.0
2023-10-24 12:30:00,304.71,305.14,304.48,305.04,39958.0,300.5422,300.9663,300.3153,300.8676,39958.0
2023-10-24 12:35:00,305.03,305.17,304.73,304.85,8153.0,300.8578,300.9959,300.5619,300.6802,8153.0
2023-10-24 12:40:00,305.27,305.42,304.67,304.69,11002.0,301.0945,301.2424,300.5027,300.5224,11002.0
2023-10-24 12:45:00,304.64,304.64,304.23,304.47,8448.0,300.4731,300.4731,300.0687,300.3054,8448.0
2023-10-24 12:50:00,304.52,304.84,304.13,304.23,13866.0,300.3548,300.6704,299.9701,300.0687,13866.0
2023-10-24 12:55:00,304.21,304.73,304.03,304.73,7499.0,300.049,300.5619,299.8715,300.5619,7499.0
2023-10-24 13:00:00,304.56,305.02,304.41,304.85,6412.0,300.3942,300.8479,300.2463,300.6802,6412.0
2023-10-24 13:05:00,304.84,305.08,304.64,304.75,6214.0,300.6704,300.9071,300.4731,300.5816,6214.0
2023-10-24 13:10:00,304.72,304.88,304.21,304.68,8833.0,300.552,300.7098,300.049,300.5126,8833.0
2023-10-24 13:15:00,304.61,304.91,304.47,304.87,3872.0,300.4435,300.7394,300.3054,300.7,3872.0
2023-10-24 13:20:00,304.88,305.52,304.88,305.45,5945.0,300.7098,301.3411,300.7098,301.272,5945.0
2023-10-24 13:25:00,305.42,305.52,305.11,305.3,4238.0,301.2424,301.3411,300.9367,301.1241,4238.0
2023-10-24 13:30:00,305.26,305.47,305.1,305.19,2109.0,301.0846,301.2918,300.9268,301.0156,2109.0
2023-10-24 13:35:00,305.29,305.39,305.21,305.3,4713.0,301.1142,301.2129,301.0353,301.1241,4713.0
2023-10-24 13:40:00,305.45,305.71,305.15,305.16,7219.0,301.272,301.5285,300.9761,300.986,7219.0
2023-10-24 13:45:00,305.17,305.36,304.67,304.67,15390.0,300.9959,301.1833,300.5027,300.5027,15390.0
2023-10-24 13:50:00,304.76,304.78,304.37,304.39,7329.0,300.5915,300.6112,300.2068,300.2265,7329.0
2023-10-24 13:55:00,304.42,304.75,304.4,304.75,6934.0,300.2561,300.5816,300.2364,300.5816,6934.0
2023-10-24 14:00:00,304.7,304.91,304.2,304.2,7016.0,300.5323,300.7394,300.0391,300.0391,7016.0
2023-10-24 14:05:00,304.35,304.87,304.34,304.69,4409.0,300.1871,300.7,300.1772,300.5224,4409.0
2023-10-24 14:10:00,304.53,304.86,304.52,304.86,2500.0,300.3646,300.6901,300.3548,300.6901,2500.0
2023-10-24 14:15:00,304.81,304.81,304.16,304.28,10150.0,300.6408,300.6408,299.9997,300.118,10150.0
2023-10-24 14:20:00,304.28,304.42,304.06,304.25,10388.0,300.118,300.2561,299.9011,300.0885,10388.0
2023-10-24 14:25:00,304.33,304.51,303.86,303.99,7777.0,300.1674,300.3449,299.7038,299.832,7777.0
2023-10-24 14:30:00,304.11,304.8,304.11,304.55,8889.0,299.9504,300.6309,299.9504,300.3843,8889.0
2023-10-24 14:35:00,304.5,304.72,304.38,304.38,6557.0,300.335,300.552,300.2167,300.2167,6557.0
2023-10-24 14:40:00,304.34,304.65,304.18,304.55,4100.0,300.1772,300.483,300.0194,300.3843,4100.0
2023-10-24 14:45:00,304.57,304.63,304.41,304.44,6905.0,300.4041,300.4633,300.2463,300.2759,6905.0
2023-10-24 14:50:00,304.43,304.63,304.35,304.43,6698.0,300.266,300.4633,300.1871,300.266,6698.0
2023-10-24 14:55:00,304.39,304.54,304.09,304.23,6066.0,300.2265,300.3745,299.9306,300.0687,6066.0
2023-10-24 15:00:00,304.18,304.46,304.07,304.07,12568.0,300.0194,300.2956,299.9109,299.9109,12568.0
2023-10-24 15:05:00,304.06,304.12,303.57,303.63,9097.0,299.9011,299.9602,299.4178,299.4769,9097.0
2023-10-24 15:10:00,303.57,303.69,303.06,303.44,33311.0,299.4178,299.5361,298.9147,299.2895,33311.0
2023-10-24 15:15:00,303.54,303.83,303.37,303.6,17483.0,299.3882,299.6742,299.2205,299.4473,17483.0
2023-10-24 15:20:00,303.6,304.03,303.49,303.81,17370.0,299.4473,299.8715,299.3388,299.6545,17370.0
2023-10-24 15:25:00,303.86,304.1,303.71,304.01,10295.0,299.7038,299.9405,299.5558,299.8517,10295.0
2023-10-24 15:30:00,303.9,304.07,303.71,303.82,19913.0,299.7432,299.9109,299.5558,299.6643,19913.0
2023-10-24 15:35:00,303.78,304.01,303.77,303.87,13480.0,299.6249,299.8517,299.615,299.7136,13480.0
2023-10-24 15:40:00,303.86,305.0,303.83,304.74,29116.0,299.7038,300.8282,299.6742,300.5717,29116.0
2023-10-24 15:45:00,304.74,304.99,304.61,304.73,29752.0,300.5717,300.8183,300.4435,300.5619,29752.0
2023-10-24 15:50:00,304.7,305.35,304.57,305.12,67721.0,300.5323,301.1734,300.4041,300.9466,67721.0
2023-10-24 15:55:00,305.04,305.56,304.94,305.54,109663.0,300.8676,301.3805,300.769,301.3608,109663.0
2023-10-25 09:30:00,319.02,319.02,316.62,318.21,13790.0,314.6564,314.6564,312.2893,313.8575,13790.0
2023-10-25 09:35:00,318.79,323.45,316.68,322.47,15505.0,314.4296,319.0258,312.3484,318.0592,15505.0
2023-10-25 09:40:00,321.66,321.96,318.92,319.86,46483.0,317.2603,317.5562,314.5578,315.4849,46483.0
2023-10-25 09:45:00,320.02,320.56,315.22,316.84,25010.0,315.6427,316.1754,310.9084,312.5062,25010.0
2023-10-25 09:50:00,317.19,317.3,316.26,316.61,11992.0,312.8515,312.96,311.9342,312.2794,11992.0
2023-10-25 09:55:00,316.84,316.84,312.8,312.8,11382.0,312.5062,312.5062,308.5215,308.5215,11382.0
2023-10-25 10:00:00,313.16,315.85,312.28,315.46,18067.0,308.8766,311.5298,308.0086,311.1451,18067.0
2023-10-25 10:05:00,315.44,316.89,315.11,316.28,10293.0,311.1254,312.5556,310.7999,311.9539,10293.0
2023-10-25 10:10:00,316.37,318.98,316.37,317.65,12470.0,312.0427,314.617,312.0427,313.3052,12470.0
2023-10-25 10:15:00,318.0,318.59,317.61,318.22,10595.0,313.6504,314.2323,313.2657,313.8674,10595.0
2023-10-25 10:20:00,318.18,319.51,317.3,319.51,37381.0,313.8279,315.1397,312.96,315.1397,37381.0
2023-10-25 10:25:00,319.45,321.68,319.27,321.17,9823.0,315.0805,317.28,314.903,316.777,9823.0
2023-10-25 10:30:00,321.27,321.86,320.73,320.87,10292.0,316.8757,317.4576,316.343,316.4811,10292.0
2023-10-25 10:35:00,320.86,321.88,319.86,321.88,16567.0,316.4713,317.4773,315.4849,317.4773,16567.0
2023-10-25 10:40:00,321.85,323.73,321.85,323.31,9729.0,317.4477,319.302,317.4477,318.8877,9729.0
2023-10-25 10:45:00,323.34,324.96,323.24,324.44,14893.0,318.9173,320.5152,318.8187,320.0023,14893.0
2023-10-25 10:50:00,323.96,324.54,321.61,321.61,12708.0,319.5289,320.1009,317.211,317.211,12708.0
2023-10-25 10:55:00,321.55,321.68,320.85,320.94,15226.0,317.1518,317.28,316.4614,316.5502,15226.0
2023-10-25 11:00:00,320.8,321.17,320.0,320.83,14425.0,316.4121,316.777,315.623,316.4417,14425.0
2023-10-25 11:05:00,320.67,320.67,319.86,319.86,6779.0,316.2839,316.2839,315.4849,315.4849,6779.0
2023-10-25 11:10:00,320.0,320.26,319.0,319.92,6803.0,315.623,315.8795,314.6367,315.5441,6803.0
2023-10-25 11:15:00,319.68,320.54,319.44,320.53,3673.0,315.3074,316.1556,315.0707,316.1458,3673.0
2023-10-25 11:20:00,320.94,320.94,319.57,320.16,5518.0,316.5502,316.5502,315.1989,315.7808,5518.0
2023-10-25 11:25:00,320.44,321.85,320.2,321.68,7756.0,316.057,317.4477,315.8203,317.28,7756.0
2023-10-25 11:30:00,321.68,321.69,319.79,319.97,8627.0,317.28,317.2899,315.4159,315.5934,8627.0
2023-10-25 11:35:00,320.32,320.74,319.62,319.69,8774.0,315.9386,316.3529,315.2482,315.3173,8774.0
2023-10-25 11:40:00,319.88,320.0,318.97,319.14,5044.0,315.5047,315.623,314.6071,314.7748,5044.0
2023-10-25 11:45:00,319.74,320.0,319.01,319.13,2588.0,315.3666,315.623,314.6466,314.7649,2588.0
2023-10-25 11:50:00,318.96,318.99,318.26,318.29,39158.0,314.5972,314.6268,313.9068,313.9364,39158.0
2023-10-25 11:55:00,318.29,319.4,318.26,319.25,17442.0,313.9364,315.0312,313.9068,314.8833,17442.0
2023-10-25 12:00:00,319.52,319.63,319.02,319.06,1900.0,315.1496,315.2581,314.6564,314.6959,1900.0
2023-10-25 12:05:00,319.08,319.09,318.0,318.21,3923.0,314.7156,314.7255,313.6504,313.8575,3923.0
2023-10-25 12:10:00,318.21,318.28,317.74,318.17,8709.0,313.8575,313.9265,313.3939,313.8181,8709.0
2023-10-25 12:15:00,318.06,318.11,317.21,317.49,3925.0,313.7096,313.7589,312.8712,313.1474,3925.0
2023-10-25 12:20:00,317.45,318.32,317.08,318.3,28740.0,313.1079,313.966,312.743,313.9463,28740.0
2023-10-25 12:25:00,318.26,319.82,318.05,319.34,9703.0,313.9068,315.4455,313.6997,314.9721,9703.0
2023-10-25 12:30:00,318.59,318.93,318.49,318.92,2170.0,314.2323,314.5677,314.1337,314.5578,2170.0
2023-10-25 12:35:00,318.44,318.78,317.7,317.7,1816.0,314.0844,314.4197,313.3545,313.3545,1816.0
2023-10-25 12:40:00,317.92,317.92,316.91,316.94,6542.0,313.5715,313.5715,312.5753,312.6049,6542.0
2023-10-25 12:45:00,316.75,316.75,316.4,316.4,704.0,312.4175,312.4175,312.0723,312.0723,704.0
2023-10-25 12:50:00,315.8,316.18,315.67,316.1,7694.0,311.4805,311.8553,311.3522,311.7764,7694.0
2023-10-25 12:55:00,315.94,316.1,315.74,315.86,3714.0,311.6186,311.7764,311.4213,311.5396,3714.0
2023-10-25 13:00:00,315.94,316.26,315.9,316.09,3824.0,311.6186,311.9342,311.5791,311.7665,3824.0
2023-10-25 13:05:00,316.12,316.16,315.7,315.77,2800.0,311.7961,311.8355,311.3818,311.4509,2800.0
2023-10-25 13:10:00,315.71,316.53,315.54,316.4,4428.0,311.3917,312.2005,311.224,312.0723,4428.0
2023-10-25 13:15:00,316.35,316.5,315.8,316.13,6239.0,312.0229,312.1709,311.4805,311.806,6239.0
2023-10-25 13:20:00,315.72,315.74,315.24,315.38,5708.0,311.4016,311.4213,310.9281,311.0662,5708.0
2023-10-25 13:25:00,315.41,315.44,314.78,315.39,4696.0,311.0958,311.1254,310.4744,311.0761,4696.0
2023-10-25 13:30:00,314.89,314.95,314.24,314.4,5249.0,310.5829,310.6421,309.9418,310.0996,5249.0
2023-10-25 13:35:00,314.59,315.62,314.59,315.04,4406.0,310.287,311.3029,310.287,310.7309,4406.0
2023-10-25 13:40:00,314.74,315.22,314.73,315.22,2900.0,310.435,310.9084,310.4251,310.9084,2900.0
2023-10-25 13:45:00,315.05,315.31,314.94,314.94,2320.0,310.7407,310.9972,310.6322,310.6322,2320.0
2023-10-25 13:50:00,314.8,315.28,314.39,315.28,4843.0,310.4941,310.9676,310.0898,310.9676,4843.0
2023-10-25 13:55:00,315.31,315.61,315.16,315.39,3889.0,310.9972,311.2931,310.8492,311.0761,3889.0
2023-10-25 14:00:00,315.46,315.5,315.02,315.02,3536.0,311.1451,311.1846,310.7111,310.7111,3536.0
2023-10-25 14:05:00,315.0,315.19,314.76,314.85,2920.0,310.6914,310.8788,310.4547,310.5435,2920.0
2023-10-25 14:10:00,315.01,315.16,314.78,315.16,4261.0,310.7013,310.8492,310.4744,310.8492,4261.0
2023-10-25 14:15:00,315.12,315.12,314.56,314.56,1653.0,310.8098,310.8098,310.2574,310.2574,1653.0
2023-10-25 14:20:00,314.56,314.64,314.2,314.2,3516.0,310.2574,310.3363,309.9024,309.9024,3516.0
2023-10-25 14:25:00,314.31,314.48,313.89,313.9,5706.0,310.0109,310.1785,309.5966,309.6065,5706.0
2023-10-25 14:30:00,313.95,314.26,313.89,314.05,5437.0,309.6558,309.9615,309.5966,309.7544,5437.0
2023-10-25 14:35:00,314.0,314.67,313.94,314.59,12543.0,309.7051,310.3659,309.6459,310.287,12543.0
2023-10-25 14:40:00,314.56,314.59,314.13,314.36,4916.0,310.2574,310.287,309.8333,310.0602,4916.0
2023-10-25 14:45:00,314.09,314.92,314.09,314.57,6303.0,309.7939,310.6125,309.7939,310.2673,6303.0
2023-10-25 14:50:00,314.72,315.09,314.52,315.03,3709.0,310.4152,310.7802,310.218,310.721,3709.0
2023-10-25 14:55:00,314.92,315.42,314.87,314.87,8154.0,310.6125,311.1057,310.5632,310.5632,8154.0
2023-10-25 15:00:00,314.88,314.98,314.51,314.56,2948.0,310.5731,310.6717,310.2081,310.2574,2948.0
2023-10-25 15:05:00,314.56,314.69,313.87,314.05,9521.0,310.2574,310.3857,309.5769,309.7544,9521.0
2023-10-25 15:10:00,314.1,314.2,313.83,313.98,3247.0,309.8037,309.9024,309.5374,309.6854,3247.0
2023-10-25 15:15:00,313.84,313.84,313.33,313.52,5736.0,309.5473,309.5473,309.0443,309.2317,5736.0
2023-10-25 15:20:00,313.36,314.51,313.34,314.51,10069.0,309.0738,310.2081,309.0541,310.2081,10069.0
2023-10-25 15:25:00,314.37,314.37,313.88,314.15,6537.0,310.07,310.07,309.5867,309.853,6537.0
2023-10-25 15:30:00,314.28,314.57,313.98,314.37,8403.0,309.9813,310.2673,309.6854,310.07,8403.0
2023-10-25 15:35:00,314.35,315.43,314.35,315.22,6802.0,310.0503,311.1155,310.0503,310.9084,6802.0
2023-10-25 15:40:00,315.18,315.26,313.88,313.89,27750.0,310.869,310.9479,309.5867,309.5966,27750.0
2023-10-25 15:45:00,313.89,314.47,313.88,314.36,13077.0,309.5966,310.1687,309.5867,310.0602,13077.0
2023-10-25 15:50:00,314.4,314.62,313.88,314.02,29224.0,310.0996,310.3166,309.5867,309.7248,29224.0
2023-10-25 15:55:00,314.03,314.7,313.48,314.62,71069.0,309.7347,310.3955,309.1922,310.3166,71069.0
2023-10-26 09:30:00,312.13,314.26,310.49,314.26,13323.0,307.8607,309.9615,306.2431,309.9615,13323.0
2023-10-26 09:35:00,313.5,314.04,311.5,311.63,3300.0,309.2119,309.7445,307.2393,307.3675,3300.0
2023-10-26 09:40:00,311.42,314.06,310.13,313.9,11164.0,307.1604,309.7643,305.888,309.6065,11164.0
2023-10-26 09:45:00,314.23,314.61,312.13,312.3,4940.0,309.9319,310.3067,307.8607,308.0283,4940.0
2023-10-26 09:50:00,312.46,312.46,311.62,311.72,3588.0,308.1862,308.1862,307.3576,307.4563,3588.0
2023-10-26 09:55:00,311.75,312.55,310.2,312.18,6402.0,307.4859,308.2749,305.9571,307.91,6402.0
2023-10-26 10:00:00,312.51,313.41,311.85,312.77,6546.0,308.2355,309.1232,307.5845,308.4919,6546.0
2023-10-26 10:05:00,312.22,312.86,311.71,311.79,6878.0,307.9494,308.5807,307.4464,307.5253,6878.0
2023-10-26 10:10:00,311.85,312.41,311.77,312.06,4920.0,307.5845,308.1368,307.5056,307.7916,4920.0
2023-10-26 10:15:00,312.52,312.71,311.73,311.8,4944.0,308.2453,308.4327,307.4661,307.5352,4944.0
2023-10-26 10:20:00,311.56,312.6,311.5,312.09,5138.0,307.2985,308.3242,307.2393,307.8212,5138.0
2023-10-26 10:25:00,312.52,313.13,312.43,312.86,1700.0,308.2453,308.847,308.1566,308.5807,1700.0
2023-10-26 10:30:00,312.94,312.94,312.49,312.49,3100.0,308.6596,308.6596,308.2157,308.2157,3100.0
2023-10-26 10:35:00,312.74,312.74,311.47,311.47,1752.0,308.4623,308.4623,307.2097,307.2097,1752.0
2023-10-26 10:40:00,311.6,312.23,311.36,312.23,4345.0,307.3379,307.9593,307.1012,307.9593,4345.0
2023-10-26 10:45:00,312.18,313.24,312.18,313.24,2363.0,307.91,308.9555,307.91,308.9555,2363.0
2023-10-26 10:50:00,313.68,314.55,313.49,314.55,1954.0,309.3895,310.2476,309.2021,310.2476,1954.0
2023-10-26 10:55:00,314.31,315.03,314.31,314.98,2346.0,310.0109,310.721,310.0109,310.6717,2346.0
2023-10-26 11:00:00,315.01,315.23,314.0,314.0,2501.0,310.7013,310.9183,309.7051,309.7051,2501.0
2023-10-26 11:05:00,314.15,314.15,313.64,313.77,2610.0,309.853,309.853,309.35,309.4782,2610.0
2023-10-26 11:10:00,313.93,314.09,313.45,313.5,8300.0,309.636,309.7939,309.1626,309.2119,8300.0
2023-10-26 11:15:00,313.19,313.41,313.13,313.19,2707.0,308.9062,309.1232,308.847,308.9062,2707.0
2023-10-26 11:20:00,313.4,313.48,312.63,312.63,1319.0,309.1133,309.1922,308.3538,308.3538,1319.0
2023-10-26 11:25:00,312.75,312.87,312.45,312.73,1941.0,308.4722,308.5905,308.1763,308.4525,1941.0
2023-10-26 11:30:00,312.77,313.36,312.77,313.13,2100.0,308.4919,309.0738,308.4919,308.847,2100.0
2023-10-26 11:35:00,313.34,313.7,313.34,313.48,650.0,309.0541,309.4092,309.0541,309.1922,650.0
2023-10-26 11:40:00,313.48,313.56,313.25,313.38,2300.0,309.1922,309.2711,308.9653,309.0936,2300.0
2023-10-26 11:45:00,313.77,313.88,313.77,313.88,300.0,309.4782,309.5867,309.4782,309.5867,300.0
2023-10-26 11:50:00,314.13,314.13,313.61,313.74,2516.0,309.8333,309.8333,309.3204,309.4486,2516.0
2023-10-26 11:55:00,313.74,314.04,313.2,313.2,3271.0,309.4486,309.7445,308.916,308.916,3271.0
2023-10-26 12:00:00,312.95,312.95,312.21,312.21,2848.0,308.6695,308.6695,307.9396,307.9396,2848.0
2023-10-26 12:05:00,312.21,312.23,311.66,311.8,1509.0,307.9396,307.9593,307.3971,307.5352,1509.0
2023-10-26 12:10:00,311.58,311.74,311.04,311.31,3520.0,307.3182,307.476,306.7856,307.0519,3520.0
2023-10-26 12:15:00,311.17,311.47,310.73,311.09,4758.0,306.9138,307.2097,306.4798,306.8349,4758.0
2023-10-26 12:20:00,310.91,311.53,310.91,311.25,2995.0,306.6574,307.2689,306.6574,306.9927,2995.0
2023-10-26 12:25:00,311.45,311.53,310.96,311.18,3455.0,307.19,307.2689,306.7067,306.9237,3455.0
2023-10-26 12:30:00,311.17,311.42,310.82,311.3,2726.0,306.9138,307.1604,306.5686,307.042,2726.0
2023-10-26 12:35:00,311.17,311.37,310.82,310.82,1529.0,306.9138,307.1111,306.5686,306.5686,1529.0
2023-10-26 12:40:00,310.72,311.16,310.67,310.67,2725.0,306.47,306.9039,306.4206,306.4206,2725.0
2023-10-26 12:45:00,310.43,310.79,310.15,310.55,1801.0,306.1839,306.539,305.9078,306.3023,1801.0
2023-10-26 12:50:00,310.53,310.55,310.17,310.55,2760.0,306.2826,306.3023,305.9275,306.3023,2760.0
2023-10-26 12:55:00,310.78,310.79,310.37,310.37,800.0,306.5291,306.539,306.1247,306.1247,800.0
2023-10-26 13:00:00,310.31,311.04,310.16,310.86,2101.0,306.0656,306.7856,305.9176,306.608,2101.0
2023-10-26 13:05:00,310.45,310.59,310.35,310.35,500.0,306.2036,306.3417,306.105,306.105,500.0
2023-10-26 13:10:00,310.63,310.64,310.0,310.13,1827.0,306.3812,306.391,305.7598,305.888,1827.0
2023-10-26 13:15:00,310.5,311.0,310.46,311.0,3200.0,306.253,306.7461,306.2135,306.7461,3200.0
2023-10-26 13:20:00,310.67,310.67,310.13,310.48,2089.0,306.4206,306.4206,305.888,306.2332,2089.0
2023-10-26 13:25:00,310.58,310.63,310.42,310.45,500.0,306.3319,306.3812,306.1741,306.2036,500.0
2023-10-26 13:30:00,310.41,310.67,310.0,310.67,2433.0,306.1642,306.4206,305.7598,306.4206,2433.0
2023-10-26 13:35:00,310.85,311.15,310.76,310.76,2701.0,306.5982,306.8941,306.5094,306.5094,2701.0
2023-10-26 13:40:00,310.94,311.29,310.93,311.13,2963.0,306.6869,307.0322,306.6771,306.8743,2963.0
2023-10-26 13:45:00,311.19,311.49,311.12,311.26,3114.0,306.9335,307.2294,306.8645,307.0026,3114.0
2023-10-26 13:50:00,311.32,311.35,311.11,311.31,1263.0,307.0617,307.0913,306.8546,307.0519,1263.0
2023-10-26 13:55:00,311.31,311.41,311.07,311.41,2000.0,307.0519,307.1505,306.8152,307.1505,2000.0
2023-10-26 14:00:00,311.6,311.6,310.92,311.04,1537.0,307.3379,307.3379,306.6672,306.7856,1537.0
2023-10-26 14:05:00,311.25,311.63,310.79,311.31,6724.0,306.9927,307.3675,306.539,307.0519,6724.0
2023-10-26 14:10:00,311.5,312.33,311.49,312.32,1881.0,307.2393,308.0579,307.2294,308.0481,1881.0
2023-10-26 14:15:00,312.35,312.81,312.29,312.56,3202.0,308.0777,308.5314,308.0185,308.2848,3202.0
2023-10-26 14:20:00,312.51,312.54,312.12,312.16,2856.0,308.2355,308.2651,307.8508,307.8903,2856.0
2023-10-26 14:25:00,312.13,312.61,311.89,312.61,4013.0,307.8607,308.3341,307.624,308.3341,4013.0
2023-10-26 14:30:00,312.55,313.16,312.53,312.92,3105.0,308.2749,308.8766,308.2552,308.6399,3105.0
2023-10-26 14:35:00,312.8,313.31,312.56,313.31,2800.0,308.5215,309.0245,308.2848,309.0245,2800.0
2023-10-26 14:40:00,313.13,313.75,312.86,313.48,2973.0,308.847,309.4585,308.5807,309.1922,2973.0
2023-10-26 14:45:00,313.42,314.01,313.41,313.83,1900.0,309.133,309.715,309.1232,309.5374,1900.0
2023-10-26 14:50:00,314.02,314.28,313.85,314.28,1639.0,309.7248,309.9813,309.5571,309.9813,1639.0
2023-10-26 14:55:00,314.05,314.65,314.04,314.65,3602.0,309.7544,310.3462,309.7445,310.3462,3602.0
2023-10-26 15:00:00,314.64,314.81,314.62,314.66,4717.0,310.3363,310.504,310.3166,310.3561,4717.0
2023-10-26 15:05:00,314.3,314.39,313.9,313.99,4279.0,310.001,310.0898,309.6065,309.6952,4279.0
2023-10-26 15:10:00,313.98,313.98,313.17,313.19,1618.0,309.6854,309.6854,308.8864,308.9062,1618.0
2023-10-26 15:15:00,312.96,313.23,312.64,313.07,4327.0,308.6793,308.9456,308.3637,308.7878,4327.0
2023-10-26 15:20:00,313.1,313.1,312.54,312.67,1702.0,308.8174,308.8174,308.2651,308.3933,1702.0
2023-10-26 15:25:00,312.55,312.58,311.9,311.9,3091.0,308.2749,308.3045,307.6338,307.6338,3091.0
2023-10-26 15:30:00,311.76,312.05,311.43,311.6,1700.0,307.4957,307.7818,307.1702,307.3379,1700.0
2023-10-26 15:35:00,311.53,311.53,310.89,311.16,6068.0,307.2689,307.2689,306.6376,306.9039,6068.0
2023-10-26 15:40:00,311.07,311.08,310.55,310.63,5990.0,306.8152,306.825,306.3023,306.3812,5990.0
2023-10-26 15:45:00,310.54,310.99,310.41,310.76,10076.0,306.2924,306.7363,306.1642,306.5094,10076.0
2023-10-26 15:50:00,310.76,311.18,310.38,310.46,16163.0,306.5094,306.9237,306.1346,306.2135,16163.0
2023-10-26 15:55:00,310.32,310.6,310.0,310.09,60032.0,306.0754,306.3516,305.7598,305.8486,60032.0
2023-10-27 09:30:00,310.74,311.36,309.45,309.45,8557.0,306.4897,307.1012,305.2173,305.2173,8557.0
2023-10-27 09:35:00,310.47,310.48,307.28,307.28,1676.0,306.2234,306.2332,303.077,303.077,1676.0
2023-10-27 09:40:00,307.03,307.16,306.68,307.15,1800.0,302.8304,302.9586,302.4852,302.9488,1800.0
2023-10-27 09:45:00,307.51,307.75,305.69,306.15,8157.0,303.3039,303.5406,301.5088,301.9625,8157.0
2023-10-27 09:50:00,306.17,306.41,305.2,305.41,2880.0,301.9822,302.2189,301.0255,301.2326,2880.0
2023-10-27 09:55:00,305.5,308.13,305.5,308.13,3693.0,301.3214,303.9154,301.3214,303.9154,3693.0
2023-10-27 10:00:00,307.62,309.17,306.7,307.64,11564.0,303.4124,304.9412,302.5049,303.4321,11564.0
2023-10-27 10:05:00,307.79,308.1,306.88,306.88,4260.0,303.58,303.8858,302.6825,302.6825,4260.0
2023-10-27 10:10:00,307.21,307.8,306.85,306.85,4529.0,303.008,303.5899,302.6529,302.6529,4529.0
2023-10-27 10:15:00,306.62,306.89,306.21,306.32,9980.0,302.426,302.6923,302.0216,302.1301,9980.0
2023-10-27 10:20:00,306.26,306.87,305.6,306.32,9883.0,302.071,302.6726,301.42,302.1301,9883.0
2023-10-27 10:25:00,306.36,307.39,306.35,307.39,2800.0,302.1696,303.1855,302.1597,303.1855,2800.0
2023-10-27 10:30:00,307.11,307.41,306.32,306.88,5859.0,302.9093,303.2052,302.1301,302.6825,5859.0
2023-10-27 10:35:00,307.01,307.3,306.55,306.56,4259.0,302.8107,303.0967,302.357,302.3669,4259.0
2023-10-27 10:40:00,306.74,306.74,306.15,306.74,2947.0,302.5444,302.5444,301.9625,302.5444,2947.0
2023-10-27 10:45:00,306.77,307.27,306.72,306.81,4986.0,302.574,303.0671,302.5247,302.6134,4986.0
2023-10-27 10:50:00,306.76,307.15,306.67,307.01,2020.0,302.5641,302.9488,302.4754,302.8107,2020.0
2023-10-27 10:55:00,306.94,307.11,306.58,307.11,2700.0,302.7417,302.9093,302.3866,302.9093,2700.0
2023-10-27 11:00:00,306.94,307.15,306.45,306.45,1896.0,302.7417,302.9488,302.2584,302.2584,1896.0
2023-10-27 11:05:00,306.49,307.16,306.43,306.72,4832.0,302.2978,302.9586,302.2386,302.5247,4832.0
2023-10-27 11:10:00,306.78,306.78,306.04,306.57,4920.0,302.5838,302.5838,301.854,302.3767,4920.0
2023-10-27 11:15:00,306.57,306.88,306.12,306.14,2604.0,302.3767,302.6825,301.9329,301.9526,2604.0
2023-10-27 11:20:00,306.11,306.23,306.0,306.01,2787.0,301.923,302.0414,301.8145,301.8244,2787.0
2023-10-27 11:25:00,306.13,306.13,305.27,305.47,4116.0,301.9427,301.9427,301.0945,301.2918,4116.0
2023-10-27 11:30:00,305.28,305.4,304.97,304.97,6662.0,301.1044,301.2227,300.7986,300.7986,6662.0
2023-10-27 11:35:00,304.95,305.63,304.82,305.61,2188.0,300.7789,301.4496,300.6507,301.4298,2188.0
2023-10-27 11:40:00,305.65,305.71,305.26,305.26,2437.0,301.4693,301.5285,301.0846,301.0846,2437.0
2023-10-27 11:45:00,304.83,305.61,304.83,305.57,3101.0,300.6605,301.4298,300.6605,301.3904,3101.0
2023-10-27 11:50:00,305.54,305.62,305.27,305.49,3384.0,301.3608,301.4397,301.0945,301.3115,3384.0
2023-10-27 11:55:00,305.51,305.52,304.99,305.18,2116.0,301.3312,301.3411,300.8183,301.0057,2116.0
2023-10-27 12:00:00,305.08,305.2,304.6,304.62,2929.0,300.9071,301.0255,300.4337,300.4534,2929.0
2023-10-27 12:05:00,304.82,305.08,304.72,304.83,4010.0,300.6507,300.9071,300.552,300.6605,4010.0
2023-10-27 12:10:00,304.58,304.78,304.11,304.12,2266.0,300.4139,300.6112,299.9504,299.9602,2266.0
2023-10-27 12:15:00,304.25,304.52,304.25,304.51,2610.0,300.0885,300.3548,300.0885,300.3449,2610.0
2023-10-27 12:20:00,304.5,304.51,304.07,304.12,3610.0,300.335,300.3449,299.9109,299.9602,3610.0
2023-10-27 12:25:00,304.06,304.29,303.93,304.29,7762.0,299.9011,300.1279,299.7728,300.1279,7762.0
2023-10-27 12:30:00,304.23,304.46,304.12,304.37,2102.0,300.0687,300.2956,299.9602,300.2068,2102.0
2023-10-27 12:35:00,304.37,304.49,304.3,304.3,4297.0,300.2068,300.3252,300.1378,300.1378,4297.0
2023-10-27 12:40:00,304.25,304.25,303.98,304.08,1500.0,300.0885,300.0885,299.8221,299.9208,1500.0
2023-10-27 12:45:00,304.1,304.1,303.8,303.98,1462.0,299.9405,299.9405,299.6446,299.8221,1462.0
2023-10-27 12:50:00,303.69,304.02,303.55,303.96,1700.0,299.5361,299.8616,299.398,299.8024,1700.0
2023-10-27 12:55:00,303.81,303.81,303.43,303.44,2953.0,299.6545,299.6545,299.2797,299.2895,2953.0
2023-10-27 13:00:00,303.44,303.46,303.14,303.3,1322.0,299.2895,299.3093,298.9936,299.1514,1322.0
2023-10-27 13:05:00,303.25,303.25,302.47,302.72,2919.0,299.1021,299.1021,298.3328,298.5794,2919.0
2023-10-27 13:10:00,302.74,302.9,302.18,302.62,3406.0,298.5991,298.7569,298.0468,298.4807,3406.0
2023-10-27 13:15:00,302.68,302.85,302.27,302.59,6616.0,298.5399,298.7076,298.1355,298.4512,6616.0
2023-10-27 13:20:00,302.39,302.75,302.33,302.44,3020.0,298.2539,298.609,298.1947,298.3032,3020.0
2023-10-27 13:25:00,302.66,302.85,302.31,302.39,1600.0,298.5202,298.7076,298.175,298.2539,1600.0
2023-10-27 13:30:00,302.37,302.6,302.2,302.6,2980.0,298.2342,298.461,298.0665,298.461,2980.0
2023-10-27 13:35:00,302.55,302.55,301.69,301.99,3140.0,298.4117,298.4117,297.5635,297.8594,3140.0
2023-10-27 13:40:00,301.99,302.4,301.86,301.98,3091.0,297.8594,298.2638,297.7311,297.8495,3091.0
2023-10-27 13:45:00,302.08,302.23,301.7,301.96,2791.0,297.9481,298.0961,297.5733,297.8298,2791.0
2023-10-27 13:50:00,302.13,302.2,301.48,301.7,1552.0,297.9974,298.0665,297.3563,297.5733,1552.0
2023-10-27 13:55:00,301.84,301.93,301.53,301.91,2328.0,297.7114,297.8002,297.4057,297.7805,2328.0
2023-10-27 14:00:00,301.91,302.02,301.61,301.64,2900.0,297.7805,297.889,297.4846,297.5142,2900.0
2023-10-27 14:05:00,301.79,301.87,301.38,301.87,5287.0,297.6621,297.741,297.2577,297.741,5287.0
2023-10-27 14:10:00,301.62,301.85,301.43,301.69,1810.0,297.4944,297.7213,297.307,297.5635,1810.0
2023-10-27 14:15:00,301.99,302.15,301.55,301.55,4939.0,297.8594,298.0172,297.4254,297.4254,4939.0
2023-10-27 14:20:00,301.52,301.58,301.26,301.49,2851.0,297.3958,297.455,297.1393,297.3662,2851.0
2023-10-27 14:25:00,301.48,301.48,301.14,301.18,1100.0,297.3563,297.3563,297.021,297.0604,1100.0
2023-10-27 14:30:00,301.09,301.99,301.09,301.81,5304.0,296.9717,297.8594,296.9717,297.6818,5304.0
2023-10-27 14:35:00,301.75,302.14,301.69,302.03,2702.0,297.6226,298.0073,297.5635,297.8988,2702.0
2023-10-27 14:40:00,302.02,302.19,301.82,301.97,3048.0,297.889,298.0566,297.6917,297.8396,3048.0
2023-10-27 14:45:00,301.97,302.15,301.82,301.9,11647.0,297.8396,298.0172,297.6917,297.7706,11647.0
2023-10-27 14:50:00,302.01,302.36,301.91,302.08,7295.0,297.8791,298.2243,297.7805,297.9481,7295.0
2023-10-27 14:55:00,302.04,302.04,301.41,301.52,4147.0,297.9087,297.9087,297.2873,297.3958,4147.0
2023-10-27 15:00:00,301.51,301.86,301.51,301.63,3398.0,297.3859,297.7311,297.3859,297.5043,3398.0
2023-10-27 15:05:00,301.74,301.87,301.53,301.62,1300.0,297.6128,297.741,297.4057,297.4944,1300.0
2023-10-27 15:10:00,301.72,301.92,301.5,301.88,5672.0,297.5931,297.7903,297.3761,297.7509,5672.0
2023-10-27 15:15:00,301.79,302.07,301.69,301.69,4338.0,297.6621,297.9383,297.5635,297.5635,4338.0
2023-10-27 15:20:00,301.62,301.66,301.09,301.43,3695.0,297.4944,297.5339,296.9717,297.307,3695.0
2023-10-27 15:25:00,301.63,302.18,301.6,302.17,4425.0,297.5043,298.0468,297.4747,298.0369,4425.0
2023-10-27 15:30:00,302.28,302.37,301.52,301.52,7111.0,298.1454,298.2342,297.3958,297.3958,7111.0
2023-10-27 15:35:00,301.54,301.59,301.21,301.3,6554.0,297.4155,297.4648,297.09,297.1788,6554.0
2023-10-27 15:40:00,301.27,301.6,301.04,301.07,8513.0,297.1492,297.4747,296.9224,296.9519,8513.0
2023-10-27 15:45:00,300.98,301.54,300.98,301.54,7773.0,296.8632,297.4155,296.8632,297.4155,7773.0
2023-10-27 15:50:00,301.53,301.95,301.41,301.73,14590.0,297.4057,297.8199,297.2873,297.6029,14590.0
2023-10-27 15:55:00,301.87,302.23,301.5,302.17,52616.0,297.741,298.0961,297.3761,298.0369,52616.0
2023-10-30 09:30:00,304.78,304.78,302.63,302.63,7250.0,300.6112,300.6112,298.4906,298.4906,7250.0
2023-10-30 09:35:00,303.99,304.71,303.98,304.71,200.0,299.832,300.5422,299.8221,300.5422,200.0
2023-10-30 09:40:00,304.13,304.17,303.52,303.62,3647.0,299.9701,300.0095,299.3684,299.4671,3647.0
2023-10-30 09:45:00,303.54,303.84,302.72,302.72,9120.0,299.3882,299.6841,298.5794,298.5794,9120.0
2023-10-30 09:50:00,302.67,303.05,301.71,301.74,2275.0,298.5301,298.9049,297.5832,297.6128,2275.0
2023-10-30 09:55:00,302.1,302.49,301.27,301.74,45480.0,297.9679,298.3525,297.1492,297.6128,45480.0
2023-10-30 10:00:00,301.96,301.97,300.02,300.09,7024.0,297.8298,297.8396,295.9163,295.9854,7024.0
2023-10-30 10:05:00,300.01,300.01,299.14,299.72,10324.0,295.9064,295.9064,295.0483,295.6204,10324.0
2023-10-30 10:10:00,299.67,299.83,299.14,299.58,4789.0,295.5711,295.7289,295.0483,295.4823,4789.0
2023-10-30 10:15:00,299.56,299.89,298.86,299.72,18770.0,295.4626,295.7881,294.7722,295.6204,18770.0
2023-10-30 10:20:00,299.45,299.83,299.1,299.2,23484.0,295.3541,295.7289,295.0089,295.1075,23484.0
2023-10-30 10:25:00,299.17,300.4,299.17,300.0,4011.0,295.0779,296.2911,295.0779,295.8966,4011.0
2023-10-30 10:30:00,300.07,301.19,299.67,301.15,18947.0,295.9656,297.0703,295.5711,297.0309,18947.0
2023-10-30 10:35:00,301.44,301.69,300.56,300.56,3707.0,297.3169,297.5635,296.4489,296.4489,3707.0
2023-10-30 10:40:00,300.55,300.9,300.23,300.48,2892.0,296.4391,296.7843,296.1234,296.37,2892.0
2023-10-30 10:45:00,300.75,301.31,300.61,300.68,3600.0,296.6363,297.1887,296.4982,296.5673,3600.0
2023-10-30 10:50:00,301.04,301.51,300.73,301.25,6099.0,296.9224,297.3859,296.6166,297.1295,6099.0
2023-10-30 10:55:00,301.26,301.3,300.63,301.24,5260.0,297.1393,297.1788,296.518,297.1196,5260.0
2023-10-30 11:00:00,301.27,301.76,301.26,301.76,901.0,297.1492,297.6325,297.1393,297.6325,901.0
2023-10-30 11:05:00,301.95,302.56,301.94,302.47,2535.0,297.8199,298.4216,297.81,298.3328,2535.0
2023-10-30 11:10:00,302.44,302.74,302.07,302.07,2059.0,298.3032,298.5991,297.9383,297.9383,2059.0
2023-10-30 11:15:00,302.08,302.44,302.0,302.35,1649.0,297.9481,298.3032,297.8692,298.2144,1649.0
2023-10-30 11:20:00,302.31,302.58,302.1,302.58,1780.0,298.175,298.4413,297.9679,298.4413,1780.0
2023-10-30 11:25:00,302.48,303.05,302.47,302.84,2521.0,298.3427,298.9049,298.3328,298.6977,2521.0
2023-10-30 11:30:00,302.96,303.41,302.87,303.31,5661.0,298.8161,299.2599,298.7273,299.1613,5661.0
2023-10-30 11:35:00,303.5,303.53,303.2,303.2,4555.0,299.3487,299.3783,299.0528,299.0528,4555.0
2023-10-30 11:40:00,303.15,303.31,302.91,303.22,5041.0,299.0035,299.1613,298.7668,299.0725,5041.0
2023-10-30 11:45:00,303.22,303.62,303.22,303.62,2000.0,299.0725,299.4671,299.0725,299.4671,2000.0
2023-10-30 11:50:00,303.45,303.75,303.42,303.73,3298.0,299.2994,299.5953,299.2698,299.5756,3298.0
2023-10-30 11:55:00,303.61,303.76,303.53,303.55,2236.0,299.4572,299.6052,299.3783,299.398,2236.0
2023-10-30 12:00:00,303.74,303.77,303.2,303.2,3708.0,299.5854,299.615,299.0528,299.0528,3708.0
2023-10-30 12:05:00,303.23,303.31,302.91,303.07,8776.0,299.0824,299.1613,298.7668,298.9246,8776.0
2023-10-30 12:10:00,303.09,303.76,303.08,303.69,5309.0,298.9443,299.6052,298.9345,299.5361,5309.0
2023-10-30 12:15:00,303.7,303.98,303.61,303.72,11181.0,299.546,299.8221,299.4572,299.5657,11181.0
2023-10-30 12:20:00,303.75,303.97,303.2,303.2,6027.0,299.5953,299.8123,299.0528,299.0528,6027.0
2023-10-30 12:25:00,303.36,303.56,303.04,303.44,2391.0,299.2106,299.4079,298.895,299.2895,2391.0
2023-10-30 12:30:00,303.55,304.08,303.54,303.9,3178.0,299.398,299.9208,299.3882,299.7432,3178.0
2023-10-30 12:35:00,303.94,303.95,303.38,303.38,5567.0,299.7827,299.7926,299.2304,299.2304,5567.0
2023-10-30 12:40:00,303.26,303.28,302.83,303.09,1905.0,299.112,299.1317,298.6879,298.9443,1905.0
2023-10-30 12:45:00,303.1,303.34,303.09,303.34,600.0,298.9542,299.1909,298.9443,299.1909,600.0
2023-10-30 12:50:00,303.65,303.77,303.65,303.77,2627.0,299.4967,299.615,299.4967,299.615,2627.0
2023-10-30 12:55:00,304.0,304.0,303.87,303.88,1649.0,299.8419,299.8419,299.7136,299.7235,1649.0
2023-10-30 13:00:00,304.24,304.58,304.1,304.57,1374.0,300.0786,300.4139,299.9405,300.4041,1374.0
2023-10-30 13:05:00,304.58,304.7,304.48,304.69,1500.0,300.4139,300.5323,300.3153,300.5224,1500.0
2023-10-30 13:10:00,304.88,304.89,304.54,304.82,1300.0,300.7098,300.7197,300.3745,300.6507,1300.0
2023-10-30 13:15:00,305.0,305.28,304.99,305.21,2505.0,300.8282,301.1044,300.8183,301.0353,2505.0
2023-10-30 13:20:00,305.08,305.68,304.97,305.68,1900.0,300.9071,301.4989,300.7986,301.4989,1900.0
2023-10-30 13:25:00,305.72,306.5,305.63,306.5,4576.0,301.5383,302.3077,301.4496,302.3077,4576.0
2023-10-30 13:30:00,306.46,306.86,306.19,306.2,3513.0,302.2682,302.6628,302.0019,302.0118,3513.0
2023-10-30 13:35:00,306.32,306.94,306.14,306.71,4453.0,302.1301,302.7417,301.9526,302.5148,4453.0
2023-10-30 13:40:00,306.58,306.58,306.42,306.47,1824.0,302.3866,302.3866,302.2288,302.2781,1824.0
2023-10-30 13:45:00,306.56,306.68,306.43,306.43,1851.0,302.3669,302.4852,302.2386,302.2386,1851.0
2023-10-30 13:50:00,306.33,306.64,306.33,306.51,1138.0,302.14,302.4458,302.14,302.3175,1138.0
2023-10-30 13:55:00,306.31,306.62,306.23,306.61,1845.0,302.1203,302.426,302.0414,302.4162,1845.0
2023-10-30 14:00:00,306.62,306.86,306.48,306.86,1400.0,302.426,302.6628,302.288,302.6628,1400.0
2023-10-30 14:05:00,306.73,306.83,306.29,306.5,5178.0,302.5345,302.6332,302.1005,302.3077,5178.0
2023-10-30 14:10:00,306.66,306.94,306.3,306.3,7705.0,302.4655,302.7417,302.1104,302.1104,7705.0
2023-10-30 14:15:00,306.03,306.06,305.7,305.75,1200.0,301.8441,301.8737,301.5186,301.5679,1200.0
2023-10-30 14:20:00,305.7,306.12,305.61,305.97,2273.0,301.5186,301.9329,301.4298,301.7849,2273.0
2023-10-30 14:25:00,306.09,306.38,305.95,306.24,1203.0,301.9033,302.1893,301.7652,302.0512,1203.0
2023-10-30 14:30:00,306.31,306.98,306.23,306.96,3348.0,302.1203,302.7811,302.0414,302.7614,3348.0
2023-10-30 14:35:00,307.0,307.49,306.99,307.23,4900.0,302.8008,303.2841,302.791,303.0277,4900.0
2023-10-30 14:40:00,307.14,307.14,307.01,307.12,1000.0,302.9389,302.9389,302.8107,302.9192,1000.0
2023-10-30 14:45:00,307.08,307.63,307.08,307.63,3325.0,302.8797,303.4222,302.8797,303.4222,3325.0
2023-10-30 14:50:00,307.55,307.55,307.09,307.09,900.0,303.3433,303.3433,302.8896,302.8896,900.0
2023-10-30 14:55:00,306.92,307.06,306.83,306.83,581.0,302.7219,302.86,302.6332,302.6332,581.0
2023-10-30 15:00:00,307.18,307.5,306.92,307.18,3771.0,302.9784,303.294,302.7219,302.9784,3771.0
2023-10-30 15:05:00,307.13,307.47,306.98,306.98,2706.0,302.9291,303.2644,302.7811,302.7811,2706.0
2023-10-30 15:10:00,306.89,307.29,306.79,307.29,2094.0,302.6923,303.0869,302.5937,303.0869,2094.0
2023-10-30 15:15:00,307.28,307.43,307.01,307.33,2668.0,303.077,303.225,302.8107,303.1263,2668.0
2023-10-30 15:20:00,307.7,307.75,307.39,307.63,2030.0,303.4913,303.5406,303.1855,303.4222,2030.0
2023-10-30 15:25:00,307.71,307.73,307.22,307.22,2880.0,303.5011,303.5209,303.0178,303.0178,2880.0
2023-10-30 15:30:00,307.16,307.26,307.05,307.17,2029.0,302.9586,303.0573,302.8502,302.9685,2029.0
2023-10-30 15:35:00,307.19,307.29,307.05,307.24,2679.0,302.9882,303.0869,302.8502,303.0376,2679.0
2023-10-30 15:40:00,307.15,307.24,306.82,307.15,4908.0,302.9488,303.0376,302.6233,302.9488,4908.0
2023-10-30 15:45:00,307.09,307.37,307.03,307.16,7505.0,302.8896,303.1658,302.8304,302.9586,7505.0
2023-10-30 15:50:00,307.12,307.31,306.8,306.91,10216.0,302.9192,303.1066,302.6036,302.7121,10216.0
2023-10-30 15:55:00,306.89,306.89,306.17,306.22,30519.0,302.6923,302.6923,301.9822,302.0315,30519.0
2023-10-31 09:30:00,306.21,306.91,306.21,306.91,5475.0,302.0216,302.7121,302.0216,302.7121,5475.0
2023-10-31 09:35:00,306.81,306.82,306.16,306.3,822.0,302.6134,302.6233,301.9723,302.1104,822.0
2023-10-31 09:40:00,306.11,306.7,305.87,306.48,4950.0,301.923,302.5049,301.6863,302.288,4950.0
2023-10-31 09:45:00,306.64,306.64,305.75,305.75,2430.0,302.4458,302.4458,301.5679,301.5679,2430.0
2023-10-31 09:50:00,306.21,306.21,305.41,305.61,9187.0,302.0216,302.0216,301.2326,301.4298,9187.0
2023-10-31 09:55:00,305.48,305.58,304.72,304.72,2478.0,301.3016,301.4003,300.552,300.552,2478.0
2023-10-31 10:00:00,305.0,305.17,303.98,304.95,3394.0,300.8282,300.9959,299.8221,300.7789,3394.0
2023-10-31 10:05:00,305.04,305.52,304.89,305.37,2352.0,300.8676,301.3411,300.7197,301.1931,2352.0
2023-10-31 10:10:00,305.63,306.53,305.63,306.25,1800.0,301.4496,302.3373,301.4496,302.0611,1800.0
2023-10-31 10:15:00,306.41,306.65,306.14,306.4,3666.0,302.2189,302.4556,301.9526,302.209,3666.0
2023-10-31 10:20:00,306.68,306.84,306.27,306.84,1665.0,302.4852,302.643,302.0808,302.643,1665.0
2023-10-31 10:25:00,306.88,307.0,306.78,306.78,600.0,302.6825,302.8008,302.5838,302.5838,600.0
2023-10-31 10:30:00,307.01,307.14,306.67,306.67,2463.0,302.8107,302.9389,302.4754,302.4754,2463.0
2023-10-31 10:35:00,306.56,306.62,306.09,306.41,1100.0,302.3669,302.426,301.9033,302.2189,1100.0
2023-10-31 10:40:00,306.38,306.99,306.15,306.99,1572.0,302.1893,302.791,301.9625,302.791,1572.0
2023-10-31 10:45:00,307.0,307.09,306.1,306.35,2341.0,302.8008,302.8896,301.9131,302.1597,2341.0
2023-10-31 10:50:00,306.67,307.32,306.59,307.31,2178.0,302.4754,303.1165,302.3964,303.1066,2178.0
2023-10-31 10:55:00,307.31,307.31,307.01,307.04,1108.0,303.1066,303.1066,302.8107,302.8403,1108.0
2023-10-31 11:00:00,307.26,307.41,307.05,307.18,2223.0,303.0573,303.2052,302.8502,302.9784,2223.0
2023-10-31 11:05:00,307.39,307.58,307.01,307.31,2075.0,303.1855,303.3729,302.8107,303.1066,2075.0
2023-10-31 11:10:00,306.98,307.13,306.86,307.08,952.0,302.7811,302.9291,302.6628,302.8797,952.0
2023-10-31 11:15:00,307.05,307.05,306.63,306.63,800.0,302.8502,302.8502,302.4359,302.4359,800.0
2023-10-31 11:20:00,306.81,307.07,306.66,306.94,1723.0,302.6134,302.8699,302.4655,302.7417,1723.0
2023-10-31 11:25:00,306.8,307.66,306.8,307.07,2000.0,302.6036,303.4518,302.6036,302.8699,2000.0
2023-10-31 11:30:00,306.95,307.19,306.94,307.19,1011.0,302.7515,302.9882,302.7417,302.9882,1011.0
2023-10-31 11:35:00,307.35,307.42,307.01,307.16,1240.0,303.1461,303.2151,302.8107,302.9586,1240.0
2023-10-31 11:40:00,307.05,307.51,306.89,307.5,1400.0,302.8502,303.3039,302.6923,303.294,1400.0
2023-10-31 11:45:00,307.32,307.44,307.16,307.18,1196.0,303.1165,303.2348,302.9586,302.9784,1196.0
2023-10-31 11:50:00,307.19,307.59,307.12,307.55,1602.0,302.9882,303.3828,302.9192,303.3433,1602.0
2023-10-31 11:55:00,307.7,308.51,307.69,308.43,2140.0,303.4913,304.2902,303.4814,304.2113,2140.0
2023-10-31 12:00:00,308.38,308.39,307.94,308.22,1514.0,304.162,304.1718,303.728,304.0042,1514.0
2023-10-31 12:05:00,307.79,307.9,307.56,307.56,1100.0,303.58,303.6885,303.3532,303.3532,1100.0
2023-10-31 12:10:00,307.56,307.95,307.19,307.59,2800.0,303.3532,303.7378,302.9882,303.3828,2800.0
2023-10-31 12:15:00,307.39,307.45,307.0,307.45,1436.0,303.1855,303.2447,302.8008,303.2447,1436.0
2023-10-31 12:20:00,307.32,307.51,307.24,307.51,1000.0,303.1165,303.3039,303.0376,303.3039,1000.0
2023-10-31 12:25:00,307.54,307.87,307.42,307.69,3366.0,303.3335,303.6589,303.2151,303.4814,3366.0
2023-10-31 12:30:00,307.7,307.96,307.7,307.74,1960.0,303.4913,303.7477,303.4913,303.5307,1960.0
2023-10-31 12:35:00,307.62,307.82,307.19,307.81,1605.0,303.4124,303.6096,302.9882,303.5998,1605.0
2023-10-31 12:40:00,307.93,308.54,307.85,308.54,6219.0,303.7181,304.3198,303.6392,304.3198,6219.0
2023-10-31 12:45:00,308.4,308.58,308.24,308.58,1969.0,304.1817,304.3592,304.0239,304.3592,1969.0
2023-10-31 12:50:00,308.53,308.66,308.37,308.42,1110.0,304.3099,304.4381,304.1521,304.2014,1110.0
2023-10-31 12:55:00,308.27,308.75,308.27,308.57,1800.0,304.0535,304.5269,304.0535,304.3494,1800.0
2023-10-31 13:00:00,308.63,308.89,308.52,308.6,2731.0,304.4085,304.665,304.3,304.379,2731.0
2023-10-31 13:05:00,308.76,308.88,308.62,308.88,302.0,304.5368,304.6551,304.3987,304.6551,302.0
2023-10-31 13:10:00,308.78,308.89,308.51,308.89,2500.0,304.5565,304.665,304.2902,304.665,2500.0
2023-10-31 13:15:00,308.84,309.15,308.83,309.0,3812.0,304.6157,304.9214,304.6058,304.7735,3812.0
2023-10-31 13:20:00,309.07,309.08,308.97,308.97,502.0,304.8425,304.8524,304.7439,304.7439,502.0
2023-10-31 13:25:00,308.79,309.04,308.79,309.0,2650.0,304.5664,304.8129,304.5664,304.7735,2650.0
2023-10-31 13:30:00,308.97,309.18,308.97,309.17,1259.0,304.7439,304.951,304.7439,304.9412,1259.0
2023-10-31 13:35:00,309.15,309.15,309.04,309.04,422.0,304.9214,304.9214,304.8129,304.8129,422.0
2023-10-31 13:40:00,309.12,309.49,309.0,309.16,1640.0,304.8918,305.2568,304.7735,304.9313,1640.0
2023-10-31 13:45:00,308.94,309.33,308.93,309.29,810.0,304.7143,305.099,304.7044,305.0595,810.0
2023-10-31 13:50:00,309.22,309.24,309.17,309.17,2003.0,304.9905,305.0102,304.9412,304.9412,2003.0
2023-10-31 13:55:00,309.47,309.48,309.19,309.4,14363.0,305.2371,305.2469,304.9609,305.168,14363.0
2023-10-31 14:00:00,309.43,309.43,309.2,309.28,1234.0,305.1976,305.1976,304.9707,305.0497,1234.0
2023-10-31 14:05:00,309.32,309.52,309.27,309.32,1508.0,305.0891,305.2864,305.0398,305.0891,1508.0
2023-10-31 14:10:00,309.31,309.46,309.29,309.42,700.0,305.0792,305.2272,305.0595,305.1877,700.0
2023-10-31 14:15:00,309.33,309.4,308.87,308.87,2964.0,305.099,305.168,304.6453,304.6453,2964.0
2023-10-31 14:20:00,308.96,308.96,308.78,308.79,2005.0,304.734,304.734,304.5565,304.5664,2005.0
2023-10-31 14:25:00,308.8,309.02,308.68,308.94,2453.0,304.5762,304.7932,304.4579,304.7143,2453.0
2023-10-31 14:30:00,308.75,308.91,308.75,308.91,215.0,304.5269,304.6847,304.5269,304.6847,215.0
2023-10-31 14:35:00,308.7,308.7,308.26,308.26,1422.0,304.4776,304.4776,304.0436,304.0436,1422.0
2023-10-31 14:40:00,308.12,308.61,308.12,308.59,1956.0,303.9055,304.3888,303.9055,304.3691,1956.0
2023-10-31 14:45:00,308.59,308.83,308.59,308.7,9400.0,304.3691,304.6058,304.3691,304.4776,9400.0
2023-10-31 14:50:00,308.56,308.88,308.56,308.83,2986.0,304.3395,304.6551,304.3395,304.6058,2986.0
2023-10-31 14:55:00,308.92,309.35,308.9,309.25,1592.0,304.6946,305.1187,304.6748,305.0201,1592.0
2023-10-31 15:00:00,309.34,309.48,309.26,309.36,1593.0,305.1088,305.2469,305.0299,305.1286,1593.0
2023-10-31 15:05:00,309.35,309.35,309.15,309.28,1210.0,305.1187,305.1187,304.9214,305.0497,1210.0
2023-10-31 15:10:00,309.36,309.37,309.08,309.27,1534.0,305.1286,305.1384,304.8524,305.0398,1534.0
2023-10-31 15:15:00,309.13,309.25,309.03,309.18,1738.0,304.9017,305.0201,304.8031,304.951,1738.0
2023-10-31 15:20:00,309.26,309.26,308.99,309.17,1305.0,305.0299,305.0299,304.7636,304.9412,1305.0
2023-10-31 15:25:00,309.18,309.36,309.12,309.28,1851.0,304.951,305.1286,304.8918,305.0497,1851.0
2023-10-31 15:30:00,309.17,309.37,308.83,308.83,2094.0,304.9412,305.1384,304.6058,304.6058,2094.0
2023-10-31 15:35:00,308.93,308.98,308.54,308.57,4180.0,304.7044,304.7538,304.3198,304.3494,4180.0
2023-10-31 15:40:00,308.49,308.53,307.77,308.06,7970.0,304.2705,304.3099,303.5603,303.8463,7970.0
2023-10-31 15:45:00,308.05,308.09,307.78,307.78,13875.0,303.8365,303.8759,303.5702,303.5702,13875.0
2023-10-31 15:50:00,307.77,307.94,307.47,307.81,18980.0,303.5603,303.728,303.2644,303.5998,18980.0
2023-10-31 15:55:00,307.76,308.22,307.75,307.94,43984.0,303.5504,304.0042,303.5406,303.728,43984.0
2023-11-01 09:30:00,308.69,308.75,307.67,307.67,13205.0,304.4677,304.5269,303.4617,303.4617,13205.0
2023-11-01 09:35:00,307.31,308.25,307.23,307.64,2249.0,303.1066,304.0337,303.0277,303.4321,2249.0
2023-11-01 09:40:00,307.64,308.23,307.64,308.23,600.0,303.4321,304.014,303.4321,304.014,600.0
2023-11-01 09:45:00,307.89,308.7,307.89,308.53,1706.0,303.6787,304.4776,303.6787,304.3099,1706.0
2023-11-01 09:50:00,308.85,309.61,308.66,309.61,1247.0,304.6255,305.3751,304.4381,305.3751,1247.0
2023-11-01 09:55:00,309.81,310.06,309.44,309.74,3900.0,305.5724,305.819,305.2075,305.5034,3900.0
2023-11-01 10:00:00,310.04,310.49,309.8,310.0,3843.0,305.7993,306.2431,305.5625,305.7598,3843.0
2023-11-01 10:05:00,309.77,310.38,309.61,310.38,2996.0,305.5329,306.1346,305.3751,306.1346,2996.0
2023-11-01 10:10:00,310.35,310.65,310.22,310.63,4605.0,306.105,306.4009,305.9768,306.3812,4605.0
2023-11-01 10:15:00,310.7,311.0,310.47,311.0,1618.0,306.4502,306.7461,306.2234,306.7461,1618.0
2023-11-01 10:20:00,310.9,311.78,310.9,311.78,2316.0,306.6475,307.5155,306.6475,307.5155,2316.0
2023-11-01 10:25:00,311.57,312.16,311.57,311.9,2920.0,307.3083,307.8903,307.3083,307.6338,2920.0
2023-11-01 10:30:00,312.05,312.92,312.05,312.7,8200.0,307.7818,308.6399,307.7818,308.4229,8200.0
2023-11-01 10:35:00,312.7,312.74,312.19,312.33,4744.0,308.4229,308.4623,307.9198,308.0579,4744.0
2023-11-01 10:40:00,312.3,313.13,312.3,312.88,1700.0,308.0283,308.847,308.0283,308.6004,1700.0
2023-11-01 10:45:00,312.91,313.41,312.78,313.16,16735.0,308.63,309.1232,308.5018,308.8766,16735.0
2023-11-01 10:50:00,313.15,313.15,312.62,312.92,7600.0,308.8667,308.8667,308.344,308.6399,7600.0
2023-11-01 10:55:00,312.92,313.68,312.91,313.66,7486.0,308.6399,309.3895,308.63,309.3697,7486.0
2023-11-01 11:00:00,313.54,313.86,313.32,313.86,2182.0,309.2514,309.567,309.0344,309.567,2182.0
2023-11-01 11:05:00,313.78,313.93,313.2,313.7,7627.0,309.4881,309.636,308.916,309.4092,7627.0
2023-11-01 11:10:00,313.63,313.78,312.65,312.81,5421.0,309.3402,309.4881,308.3736,308.5314,5421.0
2023-11-01 11:15:00,312.63,312.8,311.82,312.16,2906.0,308.3538,308.5215,307.5549,307.8903,2906.0
2023-11-01 11:20:00,311.88,311.99,311.48,311.77,2901.0,307.6141,307.7226,307.2196,307.5056,2901.0
2023-11-01 11:25:00,312.25,312.25,311.53,311.59,4558.0,307.979,307.979,307.2689,307.3281,4558.0
2023-11-01 11:30:00,311.45,311.64,310.83,311.07,21418.0,307.19,307.3774,306.5785,306.8152,21418.0
2023-11-01 11:35:00,311.28,311.86,311.28,311.86,700.0,307.0223,307.5944,307.0223,307.5944,700.0
2023-11-01 11:40:00,311.84,312.13,311.84,312.12,800.0,307.5746,307.8607,307.5746,307.8508,800.0
2023-11-01 11:45:00,312.16,312.4,312.1,312.33,1325.0,307.8903,308.127,307.8311,308.0579,1325.0
2023-11-01 11:50:00,312.13,312.58,312.12,312.5,1600.0,307.8607,308.3045,307.8508,308.2256,1600.0
2023-11-01 11:55:00,312.51,312.52,311.89,312.06,12357.0,308.2355,308.2453,307.624,307.7916,12357.0
2023-11-01 12:00:00,312.22,312.25,311.99,312.23,7651.0,307.9494,307.979,307.7226,307.9593,7651.0
2023-11-01 12:05:00,312.1,312.1,311.35,311.38,15666.0,307.8311,307.8311,307.0913,307.1209,15666.0
2023-11-01 12:10:00,311.38,311.63,311.32,311.36,2024.0,307.1209,307.3675,307.0617,307.1012,2024.0
2023-11-01 12:15:00,311.26,311.76,310.96,311.75,6160.0,307.0026,307.4957,306.7067,307.4859,6160.0
2023-11-01 12:20:00,311.49,311.77,311.44,311.6,2494.0,307.2294,307.5056,307.1801,307.3379,2494.0
2023-11-01 12:25:00,311.61,311.78,311.46,311.68,4002.0,307.3478,307.5155,307.1998,307.4168,4002.0
2023-11-01 12:30:00,311.71,312.05,311.71,311.89,1099.0,307.4464,307.7818,307.4464,307.624,1099.0
2023-11-01 12:35:00,311.85,312.03,311.5,311.63,13435.0,307.5845,307.762,307.2393,307.3675,13435.0
2023-11-01 12:40:00,311.49,311.49,310.84,310.84,2426.0,307.2294,307.2294,306.5883,306.5883,2426.0
2023-11-01 12:45:00,310.99,311.06,310.39,310.44,1313.0,306.7363,306.8053,306.1445,306.1938,1313.0
2023-11-01 12:50:00,310.49,310.49,310.48,310.49,136.0,306.2431,306.2431,306.2332,306.2431,136.0
2023-11-01 12:55:00,310.54,310.6,310.41,310.5,942.0,306.2924,306.3516,306.1642,306.253,942.0
2023-11-01 13:00:00,310.59,310.59,310.0,310.0,2596.0,306.3417,306.3417,305.7598,305.7598,2596.0
2023-11-01 13:05:00,310.0,310.71,310.0,310.62,900.0,305.7598,306.4601,305.7598,306.3713,900.0
2023-11-01 13:10:00,310.63,311.0,310.63,310.88,800.0,306.3812,306.7461,306.3812,306.6278,800.0
2023-11-01 13:15:00,310.76,310.88,310.48,310.67,1573.0,306.5094,306.6278,306.2332,306.4206,1573.0
2023-11-01 13:20:00,310.62,310.66,310.38,310.39,2200.0,306.3713,306.4108,306.1346,306.1445,2200.0
2023-11-01 13:25:00,310.42,310.62,310.42,310.47,970.0,306.1741,306.3713,306.1741,306.2234,970.0
2023-11-01 13:30:00,310.39,310.39,309.88,309.88,2272.0,306.1445,306.1445,305.6414,305.6414,2272.0
2023-11-01 13:35:00,309.81,309.97,309.73,309.91,1734.0,305.5724,305.7302,305.4935,305.671,1734.0
2023-11-01 13:40:00,309.83,310.14,309.8,310.14,1942.0,305.5921,305.8979,305.5625,305.8979,1942.0
2023-11-01 13:45:00,310.12,310.12,309.63,309.97,1860.0,305.8782,305.8782,305.3949,305.7302,1860.0
2023-11-01 13:50:00,310.09,310.51,310.09,310.38,1261.0,305.8486,306.2628,305.8486,306.1346,1261.0
2023-11-01 13:55:00,310.34,310.45,310.32,310.37,1200.0,306.0952,306.2036,306.0754,306.1247,1200.0
2023-11-01 14:00:00,310.62,311.14,310.32,310.59,6152.0,306.3713,306.8842,306.0754,306.3417,6152.0
2023-11-01 14:05:00,310.65,310.86,310.5,310.52,1100.0,306.4009,306.608,306.253,306.2727,1100.0
2023-11-01 14:10:00,310.4,310.77,310.34,310.42,7258.0,306.1543,306.5193,306.0952,306.1741,7258.0
2023-11-01 14:15:00,310.22,310.91,310.12,310.79,7660.0,305.9768,306.6574,305.8782,306.539,7660.0
2023-11-01 14:20:00,311.1,311.19,311.1,311.19,500.0,306.8448,306.9335,306.8448,306.9335,500.0
2023-11-01 14:25:00,311.18,311.41,311.07,311.4,2471.0,306.9237,307.1505,306.8152,307.1407,2471.0
2023-11-01 14:30:00,311.49,312.32,311.49,312.19,601.0,307.2294,308.0481,307.2294,307.9198,601.0
2023-11-01 14:35:00,312.3,312.5,310.93,311.22,5105.0,308.0283,308.2256,306.6771,306.9631,5105.0
2023-11-01 14:40:00,311.04,311.18,310.28,310.79,9699.0,306.7856,306.9237,306.036,306.539,9699.0
2023-11-01 14:45:00,310.97,311.24,310.68,311.14,6953.0,306.7165,306.9828,306.4305,306.8842,6953.0
2023-11-01 14:50:00,311.4,311.7,311.29,311.29,2600.0,307.1407,307.4366,307.0322,307.0322,2600.0
2023-11-01 14:55:00,311.42,312.57,311.42,312.23,2719.0,307.1604,308.2947,307.1604,307.9593,2719.0
2023-11-01 15:00:00,312.42,313.13,312.33,312.68,9489.0,308.1467,308.847,308.0579,308.4031,9489.0
2023-11-01 15:05:00,312.69,313.96,312.67,313.79,5450.0,308.413,309.6656,308.3933,309.498,5450.0
2023-11-01 15:10:00,313.67,314.03,313.43,313.44,7666.0,309.3796,309.7347,309.1429,309.1528,7666.0
2023-11-01 15:15:00,313.59,314.07,313.58,314.01,8580.0,309.3007,309.7741,309.2908,309.715,8580.0
2023-11-01 15:20:00,313.94,314.73,313.72,314.62,8828.0,309.6459,310.4251,309.4289,310.3166,8828.0
2023-11-01 15:25:00,314.63,314.86,313.81,314.58,6455.0,310.3265,310.5533,309.5177,310.2772,6455.0
2023-11-01 15:30:00,314.46,314.98,314.17,314.35,12989.0,310.1588,310.6717,309.8728,310.0503,12989.0
2023-11-01 15:35:00,314.32,314.66,314.13,314.48,9516.0,310.0207,310.3561,309.8333,310.1785,9516.0
2023-11-01 15:40:00,314.44,314.57,314.13,314.31,7886.0,310.1391,310.2673,309.8333,310.0109,7886.0
2023-11-01 15:45:00,314.24,314.7,314.18,314.55,9240.0,309.9418,310.3955,309.8826,310.2476,9240.0
2023-11-01 15:50:00,314.5,314.57,313.78,313.89,20170.0,310.1983,310.2673,309.4881,309.5966,20170.0
2023-11-01 15:55:00,313.89,313.98,312.79,312.88,82571.0,309.5966,309.6854,308.5116,308.6004,82571.0
2023-11-02 09:30:00,318.99,320.41,317.54,319.95,19820.0,314.6268,316.0274,313.1967,315.5737,19820.0
2023-11-02 09:35:00,320.77,320.79,318.13,319.47,13135.0,316.3825,316.4022,313.7786,315.1003,13135.0
2023-11-02 09:40:00,319.52,320.6,318.51,319.28,28482.0,315.1496,316.2148,314.1534,314.9129,28482.0
2023-11-02 09:45:00,319.44,321.62,319.33,319.82,14251.0,315.0707,317.2209,314.9622,315.4455,14251.0
2023-11-02 09:50:00,319.18,320.23,318.64,319.66,6891.0,314.8142,315.8499,314.2816,315.2877,6891.0
2023-11-02 09:55:00,319.84,320.62,319.8,320.49,8837.0,315.4652,316.2345,315.4258,316.1063,8837.0
2023-11-02 10:00:00,320.49,320.49,318.52,319.6,6989.0,316.1063,316.1063,314.1633,315.2285,6989.0
2023-11-02 10:05:00,319.43,321.39,319.35,321.25,9511.0,315.0608,316.994,314.9819,316.8559,9511.0
2023-11-02 10:10:00,321.25,321.45,320.86,321.24,9730.0,316.8559,317.0532,316.4713,316.8461,9730.0
2023-11-02 10:15:00,321.28,321.46,320.35,320.69,6151.0,316.8855,317.0631,315.9682,316.3036,6151.0
2023-11-02 10:20:00,320.75,322.02,320.68,322.02,2916.0,316.3628,317.6154,316.2937,317.6154,2916.0
2023-11-02 10:25:00,322.02,322.45,321.55,321.86,10161.0,317.6154,318.0395,317.1518,317.4576,10161.0
2023-11-02 10:30:00,322.06,322.67,321.81,322.67,5632.0,317.6548,318.2565,317.4083,318.2565,5632.0
2023-11-02 10:35:00,322.42,323.32,322.18,323.19,7705.0,318.0099,318.8976,317.7732,318.7694,7705.0
2023-11-02 10:40:00,323.32,324.07,323.27,323.87,4513.0,318.8976,319.6374,318.8483,319.4401,4513.0
2023-11-02 10:45:00,323.75,324.06,323.61,323.61,3509.0,319.3217,319.6275,319.1836,319.1836,3509.0
2023-11-02 10:50:00,323.7,323.88,323.31,323.82,6468.0,319.2724,319.45,318.8877,319.3908,6468.0
2023-11-02 10:55:00,323.86,323.94,323.56,323.65,3141.0,319.4302,319.5091,319.1343,319.2231,3141.0
2023-11-02 11:00:00,323.63,324.05,323.39,323.95,6173.0,319.2034,319.6176,318.9667,319.519,6173.0
2023-11-02 11:05:00,323.85,324.29,323.7,324.29,5892.0,319.4204,319.8543,319.2724,319.8543,5892.0
2023-11-02 11:10:00,324.29,324.29,323.4,323.59,6062.0,319.8543,319.8543,318.9765,319.1639,6062.0
2023-11-02 11:15:00,323.41,323.49,322.76,323.46,6961.0,318.9864,319.0653,318.3453,319.0357,6961.0
2023-11-02 11:20:00,323.3,323.53,323.17,323.36,6109.0,318.8779,319.1047,318.7497,318.9371,6109.0
2023-11-02 11:25:00,323.56,323.64,323.27,323.46,6182.0,319.1343,319.2132,318.8483,319.0357,6182.0
2023-11-02 11:30:00,323.47,325.0,323.47,325.0,20850.0,319.0456,320.5546,319.0456,320.5546,20850.0
2023-11-02 11:35:00,325.19,325.19,324.6,324.75,7162.0,320.742,320.742,320.1601,320.3081,7162.0
2023-11-02 11:40:00,324.9,325.98,324.87,325.98,3321.0,320.456,321.5212,320.4264,321.5212,3321.0
2023-11-02 11:45:00,326.06,326.06,325.51,325.7,4364.0,321.6001,321.6001,321.0577,321.2451,4364.0
2023-11-02 11:50:00,325.66,326.15,325.66,325.75,3767.0,321.2056,321.6889,321.2056,321.2944,3767.0
2023-11-02 11:55:00,325.69,326.05,325.53,325.6,4724.0,321.2352,321.5903,321.0774,321.1464,4724.0
2023-11-02 12:00:00,325.45,325.59,325.31,325.56,4646.0,320.9985,321.1366,320.8604,321.107,4646.0
2023-11-02 12:05:00,325.57,325.6,324.76,324.92,6652.0,321.1168,321.1464,320.3179,320.4757,6652.0
2023-11-02 12:10:00,324.85,325.38,324.83,325.16,12522.0,320.4067,320.9294,320.387,320.7124,12522.0
2023-11-02 12:15:00,325.08,325.12,324.56,325.11,6447.0,320.6335,320.673,320.1207,320.6631,6447.0
2023-11-02 12:20:00,324.9,325.09,324.63,324.71,4251.0,320.456,320.6434,320.1897,320.2686,4251.0
2023-11-02 12:25:00,324.67,324.99,324.53,324.98,2185.0,320.2291,320.5448,320.0911,320.5349,2185.0
2023-11-02 12:30:00,325.08,325.11,324.67,324.77,7449.0,320.6335,320.6631,320.2291,320.3278,7449.0
2023-11-02 12:35:00,324.66,325.34,324.65,325.34,9472.0,320.2193,320.89,320.2094,320.89,9472.0
2023-11-02 12:40:00,325.28,325.34,325.11,325.18,3527.0,320.8308,320.89,320.6631,320.7322,3527.0
2023-11-02 12:45:00,325.32,325.47,324.91,325.04,7389.0,320.8703,321.0182,320.4659,320.5941,7389.0
2023-11-02 12:50:00,325.0,325.71,325.0,325.71,3041.0,320.5546,321.2549,320.5546,321.2549,3041.0
2023-11-02 12:55:00,325.41,325.61,325.12,325.32,6538.0,320.959,321.1563,320.673,320.8703,6538.0
2023-11-02 13:00:00,325.4,325.57,325.13,325.31,4116.0,320.9492,321.1168,320.6829,320.8604,4116.0
2023-11-02 13:05:00,325.35,325.41,325.05,325.41,4109.0,320.8998,320.959,320.6039,320.959,4109.0
2023-11-02 13:10:00,325.18,325.58,325.18,325.2,3492.0,320.7322,321.1267,320.7322,320.7519,3492.0
2023-11-02 13:15:00,325.32,325.64,325.32,325.35,5091.0,320.8703,321.1859,320.8703,320.8998,5091.0
2023-11-02 13:20:00,325.41,325.5,325.37,325.38,1567.0,320.959,321.0478,320.9196,320.9294,1567.0
2023-11-02 13:25:00,325.42,325.55,325.31,325.31,3134.0,320.9689,321.0971,320.8604,320.8604,3134.0
2023-11-02 13:30:00,325.4,325.6,325.35,325.6,4320.0,320.9492,321.1464,320.8998,321.1464,4320.0
2023-11-02 13:35:00,325.63,325.79,325.48,325.79,3006.0,321.176,321.3338,321.0281,321.3338,3006.0
2023-11-02 13:40:00,325.72,325.81,325.58,325.58,3300.0,321.2648,321.3536,321.1267,321.1267,3300.0
2023-11-02 13:45:00,325.64,326.0,325.55,325.9,4691.0,321.1859,321.541,321.0971,321.4423,4691.0
2023-11-02 13:50:00,325.88,325.96,325.77,325.82,2823.0,321.4226,321.5015,321.3141,321.3634,2823.0
2023-11-02 13:55:00,325.91,326.38,325.9,326.38,9390.0,321.4522,321.9158,321.4423,321.9158,9390.0
2023-11-02 14:00:00,326.39,326.74,325.94,326.61,7421.0,321.9256,322.2708,321.4818,322.1426,7421.0
2023-11-02 14:05:00,326.61,326.67,325.77,325.81,13296.0,322.1426,322.2018,321.3141,321.3536,13296.0
2023-11-02 14:10:00,325.93,326.07,325.71,326.07,4723.0,321.4719,321.61,321.2549,321.61,4723.0
2023-11-02 14:15:00,326.07,326.89,326.07,326.89,6899.0,321.61,322.4188,321.61,322.4188,6899.0
2023-11-02 14:20:00,326.75,326.75,326.41,326.48,5204.0,322.2807,322.2807,321.9453,322.0144,5204.0
2023-11-02 14:25:00,326.48,326.72,326.0,326.1,7051.0,322.0144,322.2511,321.541,321.6396,7051.0
2023-11-02 14:30:00,326.06,326.22,325.58,325.58,7393.0,321.6001,321.7579,321.1267,321.1267,7393.0
2023-11-02 14:35:00,325.71,326.01,325.61,325.78,6259.0,321.2549,321.5508,321.1563,321.324,6259.0
2023-11-02 14:40:00,325.78,326.47,325.78,326.13,5451.0,321.324,322.0045,321.324,321.6692,5451.0
2023-11-02 14:45:00,326.38,326.4,325.91,326.03,7080.0,321.9158,321.9355,321.4522,321.5705,7080.0
2023-11-02 14:50:00,326.0,326.47,326.0,326.44,2127.0,321.541,322.0045,321.541,321.9749,2127.0
2023-11-02 14:55:00,326.47,326.61,326.09,326.4,4512.0,322.0045,322.1426,321.6297,321.9355,4512.0
2023-11-02 15:00:00,326.42,326.48,326.14,326.34,4059.0,321.9552,322.0144,321.679,321.8763,4059.0
2023-11-02 15:05:00,326.41,326.59,326.3,326.44,5074.0,321.9453,322.1229,321.8369,321.9749,5074.0
2023-11-02 15:10:00,326.29,326.71,326.16,326.71,4483.0,321.827,322.2412,321.6988,322.2412,4483.0
2023-11-02 15:15:00,326.53,326.67,326.24,326.25,4089.0,322.0637,322.2018,321.7777,321.7875,4089.0
2023-11-02 15:20:00,326.21,326.32,325.97,326.31,5955.0,321.7481,321.8566,321.5114,321.8467,5955.0
2023-11-02 15:25:00,326.29,326.64,326.29,326.46,5852.0,321.827,322.1722,321.827,321.9947,5852.0
2023-11-02 15:30:00,326.33,326.42,326.19,326.41,7146.0,321.8664,321.9552,321.7284,321.9453,7146.0
2023-11-02 15:35:00,326.41,326.79,326.37,326.55,11059.0,321.9453,322.3201,321.9059,322.0834,11059.0
2023-11-02 15:40:00,326.51,326.89,326.37,326.89,11043.0,322.044,322.4188,321.9059,322.4188,11043.0
2023-11-02 15:45:00,326.95,326.95,326.37,326.38,13299.0,322.478,322.478,321.9059,321.9158,13299.0
2023-11-02 15:50:00,326.49,326.7,326.13,326.7,26156.0,322.0243,322.2314,321.6692,322.2314,26156.0
2023-11-02 15:55:00,326.6,327.37,326.57,326.88,91670.0,322.1327,322.8922,322.1032,322.4089,91670.0
2023-11-03 09:30:00,330.0,332.29,329.22,331.65,23446.0,325.4862,327.7449,324.7169,327.1137,23446.0
2023-11-03 09:35:00,331.71,332.66,331.48,332.04,7500.0,327.1729,328.1099,326.946,327.4983,7500.0
2023-11-03 09:40:00,332.18,333.59,332.18,333.4,6315.0,327.6364,329.0271,327.6364,328.8397,6315.0
2023-11-03 09:45:00,333.42,334.15,332.73,333.15,4691.0,328.8595,329.5795,328.1789,328.5932,4691.0
2023-11-03 09:50:00,333.1,334.52,332.1,334.29,7250.0,328.5438,329.9444,327.5575,329.7176,7250.0
2023-11-03 09:55:00,334.0,334.71,334.0,334.58,4925.0,329.4315,330.1318,329.4315,330.0036,4925.0
2023-11-03 10:00:00,334.6,336.04,334.46,335.97,13477.0,330.0233,331.4436,329.8852,331.3746,13477.0
2023-11-03 10:05:00,336.15,336.15,334.42,334.48,12757.0,331.5521,331.5521,329.8458,329.905,12757.0
2023-11-03 10:10:00,334.59,335.97,334.57,335.14,37545.0,330.0135,331.3746,329.9937,330.5559,37545.0
2023-11-03 10:15:00,335.15,335.7,334.88,335.56,3946.0,330.5658,331.1083,330.2995,330.9702,3946.0
2023-11-03 10:20:00,335.56,335.72,334.85,335.45,9239.0,330.9702,331.128,330.2699,330.8617,9239.0
2023-11-03 10:25:00,335.45,335.55,333.95,335.04,9432.0,330.8617,330.9603,329.3822,330.4573,9432.0
2023-11-03 10:30:00,335.04,335.06,333.21,333.21,8174.0,330.4573,330.477,328.6523,328.6523,8174.0
2023-11-03 10:35:00,333.22,334.51,333.21,334.34,4649.0,328.6622,329.9346,328.6523,329.7669,4649.0
2023-11-03 10:40:00,334.31,334.77,334.13,334.77,4413.0,329.7373,330.191,329.5598,330.191,4413.0
2023-11-03 10:45:00,334.92,334.92,334.2,334.38,5759.0,330.3389,330.3389,329.6288,329.8063,5759.0
2023-11-03 10:50:00,334.11,334.11,333.4,333.62,1249.0,329.54,329.54,328.8397,329.0567,1249.0
2023-11-03 10:55:00,333.87,334.92,333.87,334.8,2700.0,329.3033,330.3389,329.3033,330.2206,2700.0
2023-11-03 11:00:00,334.81,335.05,334.67,335.05,4790.0,330.2305,330.4672,330.0924,330.4672,4790.0
2023-11-03 11:05:00,334.93,335.05,334.39,334.39,2400.0,330.3488,330.4672,329.8162,329.8162,2400.0
2023-11-03 11:10:00,334.17,334.43,333.88,334.0,1600.0,329.5992,329.8556,329.3132,329.4315,1600.0
2023-11-03 11:15:00,333.85,333.85,333.75,333.79,600.0,329.2836,329.2836,329.1849,329.2244,600.0
2023-11-03 11:20:00,333.96,334.17,333.61,334.17,1151.0,329.3921,329.5992,329.0469,329.5992,1151.0
2023-11-03 11:25:00,334.23,334.86,334.17,334.62,3802.0,329.6584,330.2798,329.5992,330.043,3802.0
2023-11-03 11:30:00,334.78,335.52,334.78,335.44,2540.0,330.2009,330.9307,330.2009,330.8518,2540.0
2023-11-03 11:35:00,335.46,335.49,335.22,335.47,1600.0,330.8716,330.9011,330.6348,330.8814,1600.0
2023-11-03 11:40:00,335.5,335.58,335.15,335.54,2100.0,330.911,330.9899,330.5658,330.9505,2100.0
2023-11-03 11:45:00,335.43,335.86,335.43,335.76,2764.0,330.842,331.2661,330.842,331.1675,2764.0
2023-11-03 11:50:00,335.92,335.95,335.45,335.62,4700.0,331.3253,331.3549,330.8617,331.0294,4700.0
2023-11-03 11:55:00,335.44,335.65,335.18,335.44,3673.0,330.8518,331.059,330.5954,330.8518,3673.0
2023-11-03 12:00:00,335.64,335.86,335.54,335.71,2849.0,331.0491,331.2661,330.9505,331.1181,2849.0
2023-11-03 12:05:00,335.71,335.86,335.58,335.83,1200.0,331.1181,331.2661,330.9899,331.2365,1200.0
2023-11-03 12:10:00,335.79,335.79,335.64,335.69,600.0,331.197,331.197,331.0491,331.0984,600.0
2023-11-03 12:15:00,335.66,335.87,335.26,335.76,3901.0,331.0688,331.276,330.6743,331.1675,3901.0
2023-11-03 12:20:00,335.68,335.81,335.2,335.22,7391.0,331.0886,331.2168,330.6151,330.6348,7391.0
2023-11-03 12:25:00,335.0,335.94,334.9,335.93,4150.0,330.4179,331.345,330.3192,331.3351,4150.0
2023-11-03 12:30:00,335.94,335.99,335.67,335.84,3811.0,331.345,331.3943,331.0787,331.2464,3811.0
2023-11-03 12:35:00,335.98,335.98,335.53,335.82,4924.0,331.3844,331.3844,330.9406,331.2266,4924.0
2023-11-03 12:40:00,335.57,335.61,335.28,335.57,2587.0,330.9801,331.0195,330.694,330.9801,2587.0
2023-11-03 12:45:00,335.42,335.61,335.27,335.46,2600.0,330.8321,331.0195,330.6842,330.8716,2600.0
2023-11-03 12:50:00,335.33,335.93,335.32,335.93,2760.0,330.7433,331.3351,330.7335,331.3351,2760.0
2023-11-03 12:55:00,335.74,335.88,335.73,335.88,800.0,331.1477,331.2858,331.1379,331.2858,800.0
2023-11-03 13:00:00,335.73,335.9,335.5,335.84,3828.0,331.1379,331.3055,330.911,331.2464,3828.0
2023-11-03 13:05:00,335.83,335.84,335.7,335.73,900.0,331.2365,331.2464,331.1083,331.1379,900.0
2023-11-03 13:10:00,335.72,335.72,335.0,335.1,1853.0,331.128,331.128,330.4179,330.5165,1853.0
2023-11-03 13:15:00,335.07,335.25,334.95,335.15,9162.0,330.4869,330.6644,330.3685,330.5658,9162.0
2023-11-03 13:20:00,335.15,335.15,334.83,334.83,2300.0,330.5658,330.5658,330.2502,330.2502,2300.0
2023-11-03 13:25:00,334.74,334.96,334.74,334.96,1200.0,330.1614,330.3784,330.1614,330.3784,1200.0
2023-11-03 13:30:00,335.01,335.42,335.01,335.42,1700.0,330.4277,330.8321,330.4277,330.8321,1700.0
2023-11-03 13:35:00,335.41,335.68,335.41,335.68,3530.0,330.8222,331.0886,330.8222,331.0886,3530.0
2023-11-03 13:40:00,335.49,335.52,335.13,335.13,2800.0,330.9011,330.9307,330.5461,330.5461,2800.0
2023-11-03 13:45:00,335.17,335.17,334.99,335.11,600.0,330.5855,330.5855,330.408,330.5263,600.0
2023-11-03 13:50:00,334.86,335.04,334.8,334.9,1201.0,330.2798,330.4573,330.2206,330.3192,1201.0
2023-11-03 13:55:00,335.01,335.25,335.01,335.18,1841.0,330.4277,330.6644,330.4277,330.5954,1841.0
2023-11-03 14:00:00,335.02,335.16,334.95,335.1,3062.0,330.4376,330.5757,330.3685,330.5165,3062.0
2023-11-03 14:05:00,335.09,335.17,334.8,335.06,3002.0,330.5066,330.5855,330.2206,330.477,3002.0
2023-11-03 14:10:00,334.95,335.19,334.71,335.19,3645.0,330.3685,330.6053,330.1318,330.6053,3645.0
2023-11-03 14:15:00,335.11,335.2,334.7,334.71,4000.0,330.5263,330.6151,330.122,330.1318,4000.0
2023-11-03 14:20:00,334.62,334.62,334.28,334.51,1255.0,330.043,330.043,329.7077,329.9346,1255.0
2023-11-03 14:25:00,334.44,334.69,334.27,334.69,2949.0,329.8655,330.1121,329.6978,330.1121,2949.0
2023-11-03 14:30:00,334.65,334.82,334.05,334.19,3298.0,330.0726,330.2403,329.4808,329.6189,3298.0
2023-11-03 14:35:00,334.12,334.42,334.11,334.37,1600.0,329.5499,329.8458,329.54,329.7965,1600.0
2023-11-03 14:40:00,334.39,334.43,334.2,334.4,700.0,329.8162,329.8556,329.6288,329.8261,700.0
2023-11-03 14:45:00,334.32,334.51,333.95,334.32,2928.0,329.7472,329.9346,329.3822,329.7472,2928.0
2023-11-03 14:50:00,334.35,334.4,334.17,334.31,808.0,329.7767,329.8261,329.5992,329.7373,808.0
2023-11-03 14:55:00,334.25,334.55,334.24,334.44,3900.0,329.6781,329.974,329.6682,329.8655,3900.0
2023-11-03 15:00:00,334.42,334.51,334.26,334.29,3000.0,329.8458,329.9346,329.688,329.7176,3000.0
2023-11-03 15:05:00,334.29,334.29,333.86,333.86,4419.0,329.7176,329.7176,329.2934,329.2934,4419.0
2023-11-03 15:10:00,333.87,334.01,333.48,334.01,3867.0,329.3033,329.4414,328.9186,329.4414,3867.0
2023-11-03 15:15:00,333.96,334.0,333.76,333.91,2581.0,329.3921,329.4315,329.1948,329.3428,2581.0
2023-11-03 15:20:00,333.88,333.9,333.61,333.8,2875.0,329.3132,329.3329,329.0469,329.2343,2875.0
2023-11-03 15:25:00,333.87,333.94,333.37,333.48,4016.0,329.3033,329.3724,328.8101,328.9186,4016.0
2023-11-03 15:30:00,333.37,333.44,332.61,332.69,8493.0,328.8101,328.8792,328.0605,328.1394,8493.0
2023-11-03 15:35:00,332.7,333.0,332.63,332.75,4264.0,328.1493,328.4452,328.0803,328.1986,4264.0
2023-11-03 15:40:00,332.76,332.83,332.28,332.58,5195.0,328.2085,328.2775,327.7351,328.031,5195.0
2023-11-03 15:45:00,332.56,332.64,332.25,332.38,6695.0,328.0112,328.0901,327.7055,327.8337,6695.0
2023-11-03 15:50:00,332.47,332.56,332.3,332.34,10350.0,327.9225,328.0112,327.7548,327.7942,10350.0
2023-11-03 15:55:00,332.31,332.47,331.38,331.42,69539.0,327.7646,327.9225,326.8474,326.8868,69539.0
2023-11-06 09:30:00,333.23,333.23,331.24,331.4,2611.0,328.6721,328.6721,326.7093,326.8671,2611.0
2023-11-06 09:35:00,331.4,331.4,330.69,330.73,1600.0,326.8671,326.8671,326.1668,326.2063,1600.0
2023-11-06 09:40:00,330.73,330.73,329.87,329.87,3500.0,326.2063,326.2063,325.358,325.358,3500.0
2023-11-06 09:45:00,329.97,330.74,329.72,330.73,9912.0,325.4567,326.2161,325.2101,326.2063,9912.0
2023-11-06 09:50:00,330.73,331.65,330.73,331.24,3267.0,326.2063,327.1137,326.2063,326.7093,3267.0
2023-11-06 09:55:00,331.42,332.63,331.42,332.38,3084.0,326.8868,328.0803,326.8868,327.8337,3084.0
2023-11-06 10:00:00,332.62,332.66,332.01,332.6,3390.0,328.0704,328.1099,327.4687,328.0507,3390.0
2023-11-06 10:05:00,332.61,332.85,332.15,332.28,3350.0,328.0605,328.2973,327.6068,327.7351,3350.0
2023-11-06 10:10:00,331.82,331.85,331.26,331.26,2704.0,327.2813,327.3109,326.729,326.729,2704.0
2023-11-06 10:15:00,331.25,331.96,331.18,331.96,3231.0,326.7191,327.4194,326.6501,327.4194,3231.0
2023-11-06 10:20:00,331.78,332.26,331.72,331.85,4109.0,327.2419,327.7153,327.1827,327.3109,4109.0
2023-11-06 10:25:00,331.62,331.67,330.99,331.35,3216.0,327.0841,327.1334,326.4627,326.8178,3216.0
2023-11-06 10:30:00,331.25,331.53,331.19,331.53,1900.0,326.7191,326.9953,326.66,326.9953,1900.0
2023-11-06 10:35:00,331.69,331.89,331.37,331.63,1161.0,327.1531,327.3504,326.8375,327.0939,1161.0
2023-11-06 10:40:00,332.06,332.29,332.03,332.04,1832.0,327.5181,327.7449,327.4885,327.4983,1832.0
2023-11-06 10:45:00,332.13,332.37,331.98,332.37,1910.0,327.5871,327.8238,327.4392,327.8238,1910.0
2023-11-06 10:50:00,332.41,332.8,332.35,332.68,2214.0,327.8633,328.2479,327.8041,328.1296,2214.0
2023-11-06 10:55:00,332.59,332.59,332.16,332.55,4125.0,328.0408,328.0408,327.6167,328.0014,4125.0
2023-11-06 11:00:00,332.4,332.59,332.27,332.38,1827.0,327.8534,328.0408,327.7252,327.8337,1827.0
2023-11-06 11:05:00,332.58,332.92,332.58,332.79,1500.0,328.031,328.3663,328.031,328.2381,1500.0
2023-11-06 11:10:00,332.79,332.8,332.43,332.8,2435.0,328.2381,328.2479,327.883,328.2479,2435.0
2023-11-06 11:15:00,332.7,332.83,332.69,332.7,601.0,328.1493,328.2775,328.1394,328.1493,601.0
2023-11-06 11:20:00,332.69,333.09,332.6,332.99,5029.0,328.1394,328.534,328.0507,328.4353,5029.0
2023-11-06 11:25:00,333.15,333.31,332.9,332.9,3515.0,328.5932,328.751,328.3466,328.3466,3515.0
2023-11-06 11:30:00,332.93,333.27,332.92,333.27,1850.0,328.3762,328.7115,328.3663,328.7115,1850.0
2023-11-06 11:35:00,333.29,333.34,333.14,333.15,963.0,328.7312,328.7806,328.5833,328.5932,963.0
2023-11-06 11:40:00,333.13,333.44,333.13,333.44,514.0,328.5734,328.8792,328.5734,328.8792,514.0
2023-11-06 11:45:00,333.58,333.7,333.35,333.51,1059.0,329.0173,329.1356,328.7904,328.9482,1059.0
2023-11-06 11:50:00,333.41,333.65,332.91,333.0,3500.0,328.8496,329.0863,328.3564,328.4452,3500.0
2023-11-06 11:55:00,333.04,333.45,333.04,333.45,2952.0,328.4847,328.8891,328.4847,328.8891,2952.0
2023-11-06 12:00:00,333.42,333.42,332.93,333.06,2230.0,328.8595,328.8595,328.3762,328.5044,2230.0
2023-11-06 12:05:00,333.09,333.09,332.97,333.06,763.0,328.534,328.534,328.4156,328.5044,763.0
2023-11-06 12:10:00,333.03,333.03,332.78,332.91,2108.0,328.4748,328.4748,328.2282,328.3564,2108.0
2023-11-06 12:15:00,332.84,333.28,332.72,333.03,2604.0,328.2874,328.7214,328.169,328.4748,2604.0
2023-11-06 12:20:00,333.28,333.44,333.04,333.42,924.0,328.7214,328.8792,328.4847,328.8595,924.0
2023-11-06 12:25:00,333.46,333.46,332.94,333.12,4063.0,328.8989,328.8989,328.386,328.5636,4063.0
2023-11-06 12:30:00,333.27,333.44,333.13,333.37,1314.0,328.7115,328.8792,328.5734,328.8101,1314.0
2023-11-06 12:35:00,333.45,333.51,333.1,333.1,2035.0,328.8891,328.9482,328.5438,328.5438,2035.0
2023-11-06 12:40:00,332.99,333.01,332.42,332.66,2568.0,328.4353,328.4551,327.8731,328.1099,2568.0
2023-11-06 12:45:00,332.62,333.08,332.62,332.86,1900.0,328.0704,328.5241,328.0704,328.3071,1900.0
2023-11-06 12:50:00,332.8,332.82,332.64,332.77,1100.0,328.2479,328.2677,328.0901,328.2184,1100.0
2023-11-06 12:55:00,332.78,333.11,332.78,333.07,720.0,328.2282,328.5537,328.2282,328.5143,720.0
2023-11-06 13:00:00,332.92,333.41,332.76,333.0,3319.0,328.3663,328.8496,328.2085,328.4452,3319.0
2023-11-06 13:05:00,333.1,333.13,332.62,332.63,2300.0,328.5438,328.5734,328.0704,328.0803,2300.0
2023-11-06 13:10:00,332.63,332.63,332.1,332.11,1869.0,328.0803,328.0803,327.5575,327.5674,1869.0
2023-11-06 13:15:00,332.11,332.22,331.64,331.65,3129.0,327.5674,327.6759,327.1038,327.1137,3129.0
2023-11-06 13:20:00,331.72,332.21,331.6,332.21,2336.0,327.1827,327.666,327.0644,327.666,2336.0
2023-11-06 13:25:00,332.16,332.47,332.15,332.47,1558.0,327.6167,327.9225,327.6068,327.9225,1558.0
2023-11-06 13:30:00,332.24,332.45,332.17,332.45,1511.0,327.6956,327.9027,327.6266,327.9027,1511.0
2023-11-06 13:35:00,332.4,332.71,332.28,332.71,1552.0,327.8534,328.1592,327.7351,328.1592,1552.0
2023-11-06 13:40:00,332.71,332.71,332.43,332.64,700.0,328.1592,328.1592,327.883,328.0901,700.0
2023-11-06 13:45:00,332.58,332.6,332.53,332.53,300.0,328.031,328.0507,327.9816,327.9816,300.0
2023-11-06 13:50:00,332.34,332.34,332.16,332.16,610.0,327.7942,327.7942,327.6167,327.6167,610.0
2023-11-06 13:55:00,332.05,332.35,332.0,332.33,3421.0,327.5082,327.8041,327.4589,327.7844,3421.0
2023-11-06 14:00:00,332.48,332.48,332.29,332.3,1910.0,327.9323,327.9323,327.7449,327.7548,1910.0
2023-11-06 14:05:00,332.34,332.41,332.11,332.11,3823.0,327.7942,327.8633,327.5674,327.5674,3823.0
2023-11-06 14:10:00,332.08,332.24,331.78,331.82,9680.0,327.5378,327.6956,327.2419,327.2813,9680.0
2023-11-06 14:15:00,331.76,331.94,331.56,331.86,3118.0,327.2222,327.3997,327.0249,327.3208,3118.0
2023-11-06 14:20:00,331.7,331.76,331.54,331.57,1554.0,327.163,327.2222,327.0052,327.0348,1554.0
2023-11-06 14:25:00,331.96,331.96,331.8,331.81,1300.0,327.4194,327.4194,327.2616,327.2715,1300.0
2023-11-06 14:30:00,331.8,332.13,331.79,331.89,3810.0,327.2616,327.5871,327.2518,327.3504,3810.0
2023-11-06 14:35:00,331.86,331.97,331.78,331.91,1649.0,327.3208,327.4293,327.2419,327.3701,1649.0
2023-11-06 14:40:00,331.88,332.22,331.74,332.22,1300.0,327.3405,327.6759,327.2024,327.6759,1300.0
2023-11-06 14:45:00,332.27,332.41,332.06,332.1,3400.0,327.7252,327.8633,327.5181,327.5575,3400.0
2023-11-06 14:50:00,332.1,332.56,332.1,332.54,1707.0,327.5575,328.0112,327.5575,327.9915,1707.0
2023-11-06 14:55:00,332.58,332.72,332.37,332.37,2934.0,328.031,328.169,327.8238,327.8238,2934.0
2023-11-06 15:00:00,332.54,332.54,332.16,332.36,3624.0,327.9915,327.9915,327.6167,327.814,3624.0
2023-11-06 15:05:00,332.33,332.33,332.09,332.19,2319.0,327.7844,327.7844,327.5477,327.6463,2319.0
2023-11-06 15:10:00,332.31,332.52,332.25,332.27,2907.0,327.7646,327.9718,327.7055,327.7252,2907.0
2023-11-06 15:15:00,332.31,332.35,332.07,332.17,12419.0,327.7646,327.8041,327.5279,327.6266,12419.0
2023-11-06 15:20:00,332.15,332.19,332.05,332.09,2115.0,327.6068,327.6463,327.5082,327.5477,2115.0
2023-11-06 15:25:00,332.17,332.52,332.08,332.28,10012.0,327.6266,327.9718,327.5378,327.7351,10012.0
2023-11-06 15:30:00,332.31,332.43,332.17,332.22,10048.0,327.7646,327.883,327.6266,327.6759,10048.0
2023-11-06 15:35:00,332.25,332.45,332.09,332.23,8487.0,327.7055,327.9027,327.5477,327.6857,8487.0
2023-11-06 15:40:00,332.27,333.0,332.22,332.88,5167.0,327.7252,328.4452,327.6759,328.3268,5167.0
2023-11-06 15:45:00,332.94,333.02,332.76,333.02,6397.0,328.386,328.4649,328.2085,328.4649,6397.0
2023-11-06 15:50:00,332.94,333.1,332.73,332.9,8690.0,328.386,328.5438,328.1789,328.3466,8690.0
2023-11-06 15:55:00,332.97,333.71,332.9,333.45,42251.0,328.4156,329.1455,328.3466,328.8891,42251.0
2023-11-07 09:30:00,333.98,333.98,332.05,333.43,9055.0,329.4118,329.4118,327.5082,328.8693,9055.0
2023-11-07 09:35:00,333.42,333.91,332.4,333.44,900.0,328.8595,329.3428,327.8534,328.8792,900.0
2023-11-07 09:40:00,333.09,334.45,333.08,333.59,1410.0,328.534,329.8754,328.5241,329.0271,1410.0
2023-11-07 09:45:00,335.01,335.54,335.01,335.42,1000.0,330.4277,330.9505,330.4277,330.8321,1000.0
2023-11-07 09:50:00,335.42,336.3,335.42,336.3,4738.0,330.8321,331.7001,330.8321,331.7001,4738.0
2023-11-07 09:55:00,336.27,337.4,336.27,336.56,7410.0,331.6705,332.785,331.6705,331.9565,7410.0
2023-11-07 10:00:00,336.4,337.41,336.4,337.41,10687.0,331.7987,332.7949,331.7987,332.7949,10687.0
2023-11-07 10:05:00,337.4,337.7,336.27,336.35,7044.0,332.785,333.0809,331.6705,331.7494,7044.0
2023-11-07 10:10:00,336.06,336.44,335.97,336.3,3423.0,331.4634,331.8382,331.3746,331.7001,3423.0
2023-11-07 10:15:00,336.22,336.8,336.22,336.77,1825.0,331.6212,332.1932,331.6212,332.1636,1825.0
2023-11-07 10:20:00,336.88,337.43,336.64,337.16,7710.0,332.2721,332.8146,332.0354,332.5483,7710.0
2023-11-07 10:25:00,337.16,337.44,336.88,337.44,5052.0,332.5483,332.8245,332.2721,332.8245,5052.0
2023-11-07 10:30:00,337.44,337.66,337.38,337.47,4335.0,332.8245,333.0415,332.7653,332.8541,4335.0
2023-11-07 10:35:00,337.52,337.95,337.52,337.84,2197.0,332.9034,333.3275,332.9034,333.219,2197.0
2023-11-07 10:40:00,337.81,337.9,337.37,337.89,6001.0,333.1894,333.2782,332.7554,333.2683,6001.0
2023-11-07 10:45:00,338.01,338.19,337.69,338.06,1705.0,333.3867,333.5642,333.0711,333.436,1705.0
2023-11-07 10:50:00,338.06,338.15,337.66,338.15,1430.0,333.436,333.5248,333.0415,333.5248,1430.0
2023-11-07 10:55:00,337.98,338.48,337.81,338.38,5753.0,333.3571,333.8503,333.1894,333.7516,5753.0
2023-11-07 11:00:00,338.42,338.42,337.66,337.66,4054.0,333.7911,333.7911,333.0415,333.0415,4054.0
2023-11-07 11:05:00,337.56,337.81,337.55,337.57,1704.0,332.9428,333.1894,332.933,332.9527,1704.0
2023-11-07 11:10:00,337.49,337.65,337.22,337.38,1414.0,332.8738,333.0316,332.6075,332.7653,1414.0
2023-11-07 11:15:00,337.29,337.89,337.23,337.69,2761.0,332.6765,333.2683,332.6173,333.0711,2761.0
2023-11-07 11:20:00,337.8,337.96,337.54,337.61,3429.0,333.1796,333.3374,332.9231,332.9922,3429.0
2023-11-07 11:25:00,337.77,337.84,337.49,337.65,1532.0,333.15,333.219,332.8738,333.0316,1532.0
2023-11-07 11:30:00,337.41,338.2,337.36,338.06,8514.0,332.7949,333.5741,332.7456,333.436,8514.0
2023-11-07 11:35:00,338.06,338.43,337.49,337.49,4008.0,333.436,333.8009,332.8738,332.8738,4008.0
2023-11-07 11:40:00,337.26,337.81,337.11,337.47,4592.0,332.6469,333.1894,332.499,332.8541,4592.0
2023-11-07 11:45:00,337.48,337.72,337.12,337.72,7881.0,332.8639,333.1006,332.5089,333.1006,7881.0
2023-11-07 11:50:00,337.65,338.14,337.46,338.14,2200.0,333.0316,333.5149,332.8442,333.5149,2200.0
2023-11-07 11:55:00,337.99,338.06,337.78,338.0,1000.0,333.367,333.436,333.1598,333.3768,1000.0
2023-11-07 12:00:00,337.84,337.87,337.44,337.44,5269.0,333.219,333.2486,332.8245,332.8245,5269.0
2023-11-07 12:05:00,337.32,337.99,337.32,337.79,1500.0,332.7061,333.367,332.7061,333.1697,1500.0
2023-11-07 12:10:00,337.48,337.62,337.13,337.13,2200.0,332.8639,333.002,332.5187,332.5187,2200.0
2023-11-07 12:15:00,337.17,337.3,336.86,337.3,2350.0,332.5582,332.6864,332.2524,332.6864,2350.0
2023-11-07 12:20:00,337.15,337.36,336.89,337.36,2805.0,332.5384,332.7456,332.282,332.7456,2805.0
2023-11-07 12:25:00,337.38,337.67,337.13,337.13,4826.0,332.7653,333.0513,332.5187,332.5187,4826.0
2023-11-07 12:30:00,337.16,337.26,336.7,337.26,3162.0,332.5483,332.6469,332.0946,332.6469,3162.0
2023-11-07 12:35:00,337.0,337.21,336.67,337.09,2655.0,332.3905,332.5976,332.065,332.4793,2655.0
2023-11-07 12:40:00,336.94,337.05,336.68,337.05,2932.0,332.3313,332.4398,332.0749,332.4398,2932.0
2023-11-07 12:45:00,336.99,337.46,336.97,337.38,4331.0,332.3806,332.8442,332.3609,332.7653,4331.0
2023-11-07 12:50:00,337.18,337.18,336.68,336.72,1900.0,332.568,332.568,332.0749,332.1143,1900.0
2023-11-07 12:55:00,336.73,336.73,336.47,336.47,3032.0,332.1242,332.1242,331.8677,331.8677,3032.0
2023-11-07 13:00:00,336.66,337.07,336.65,337.07,1501.0,332.0551,332.4595,332.0453,332.4595,1501.0
2023-11-07 13:05:00,336.82,337.1,336.62,336.91,3757.0,332.213,332.4891,332.0157,332.3017,3757.0
2023-11-07 13:10:00,336.91,336.91,336.42,336.52,3178.0,332.3017,332.3017,331.8184,331.9171,3178.0
2023-11-07 13:15:00,336.56,336.63,336.28,336.42,1600.0,331.9565,332.0256,331.6803,331.8184,1600.0
2023-11-07 13:20:00,336.44,336.58,336.0,336.25,3111.0,331.8382,331.9762,331.4042,331.6508,3111.0
2023-11-07 13:25:00,336.29,336.37,336.24,336.37,604.0,331.6902,331.7691,331.6409,331.7691,604.0
2023-11-07 13:30:00,336.34,336.73,336.34,336.6,1451.0,331.7395,332.1242,331.7395,331.996,1451.0
2023-11-07 13:35:00,336.74,336.74,336.27,336.63,3147.0,332.1341,332.1341,331.6705,332.0256,3147.0
2023-11-07 13:40:00,336.63,336.77,336.63,336.64,1137.0,332.0256,332.1636,332.0256,332.0354,1137.0
2023-11-07 13:45:00,336.63,337.02,336.63,336.97,1120.0,332.0256,332.4102,332.0256,332.3609,1120.0
2023-11-07 13:50:00,336.89,337.13,336.89,337.03,2083.0,332.282,332.5187,332.282,332.4201,2083.0
2023-11-07 13:55:00,336.93,337.19,336.76,337.02,2400.0,332.3215,332.5779,332.1538,332.4102,2400.0
2023-11-07 14:00:00,337.13,337.14,337.07,337.13,724.0,332.5187,332.5286,332.4595,332.5187,724.0
2023-11-07 14:05:00,337.13,337.13,336.7,336.89,2673.0,332.5187,332.5187,332.0946,332.282,2673.0
2023-11-07 14:10:00,336.93,336.96,336.67,336.68,1955.0,332.3215,332.351,332.065,332.0749,1955.0
2023-11-07 14:15:00,336.78,336.88,336.67,336.82,3153.0,332.1735,332.2721,332.065,332.213,3153.0
2023-11-07 14:20:00,336.68,336.82,336.54,336.77,1936.0,332.0749,332.213,331.9368,332.1636,1936.0
2023-11-07 14:25:00,336.69,336.74,336.63,336.65,1500.0,332.0847,332.1341,332.0256,332.0453,1500.0
2023-11-07 14:30:00,336.8,336.99,336.8,336.81,3400.0,332.1932,332.3806,332.1932,332.2031,3400.0
2023-11-07 14:35:00,336.81,336.89,336.47,336.56,3305.0,332.2031,332.282,331.8677,331.9565,3305.0
2023-11-07 14:40:00,336.52,336.57,336.3,336.49,4926.0,331.9171,331.9664,331.7001,331.8875,4926.0
2023-11-07 14:45:00,336.68,336.82,336.43,336.44,1703.0,332.0749,332.213,331.8283,331.8382,1703.0
2023-11-07 14:50:00,336.48,336.59,336.39,336.59,5031.0,331.8776,331.9861,331.7888,331.9861,5031.0
2023-11-07 14:55:00,336.55,336.58,336.15,336.29,6051.0,331.9467,331.9762,331.5521,331.6902,6051.0
2023-11-07 15:00:00,336.24,336.62,336.17,336.39,2225.0,331.6409,332.0157,331.5718,331.7888,2225.0
2023-11-07 15:05:00,336.38,336.43,336.37,336.41,1000.0,331.779,331.8283,331.7691,331.8086,1000.0
2023-11-07 15:10:00,336.39,336.66,336.19,336.6,5081.0,331.7888,332.0551,331.5916,331.996,5081.0
2023-11-07 15:15:00,336.52,336.56,336.39,336.56,2605.0,331.9171,331.9565,331.7888,331.9565,2605.0
2023-11-07 15:20:00,336.48,336.48,336.14,336.39,6589.0,331.8776,331.8776,331.5423,331.7888,6589.0
2023-11-07 15:25:00,336.38,336.73,336.37,336.73,4168.0,331.779,332.1242,331.7691,332.1242,4168.0
2023-11-07 15:30:00,336.75,336.97,336.73,336.94,4658.0,332.1439,332.3609,332.1242,332.3313,4658.0
2023-11-07 15:35:00,336.94,337.09,336.84,336.93,15155.0,332.3313,332.4793,332.2327,332.3215,15155.0
2023-11-07 15:40:00,336.92,336.97,336.47,336.55,6934.0,332.3116,332.3609,331.8677,331.9467,6934.0
2023-11-07 15:45:00,336.56,336.88,336.4,336.64,9009.0,331.9565,332.2721,331.7987,332.0354,9009.0
2023-11-07 15:50:00,336.58,336.58,335.79,335.79,14649.0,331.9762,331.9762,331.197,331.197,14649.0
2023-11-07 15:55:00,335.8,336.08,335.41,335.95,36121.0,331.2069,331.4831,330.8222,331.3549,36121.0
2023-11-08 09:30:00,335.51,337.28,334.83,336.02,20257.0,330.9209,332.6667,330.2502,331.4239,20257.0
2023-11-08 09:35:00,336.8,336.8,334.78,336.0,3108.0,332.1932,332.1932,330.2009,331.4042,3108.0
2023-11-08 09:40:00,335.97,335.97,335.34,335.74,1136.0,331.3746,331.3746,330.7532,331.1477,1136.0
2023-11-08 09:45:00,335.8,336.05,335.74,335.75,1813.0,331.2069,331.4535,331.1477,331.1576,1813.0
2023-11-08 09:50:00,336.25,336.25,335.03,335.92,12803.0,331.6508,331.6508,330.4474,331.3253,12803.0
2023-11-08 09:55:00,335.93,336.42,335.48,336.38,15716.0,331.3351,331.8184,330.8913,331.779,15716.0
2023-11-08 10:00:00,336.45,336.45,336.0,336.14,2461.0,331.848,331.848,331.4042,331.5423,2461.0
2023-11-08 10:05:00,336.14,336.93,335.9,336.93,1528.0,331.5423,332.3215,331.3055,332.3215,1528.0
2023-11-08 10:10:00,336.6,337.0,336.46,337.0,944.0,331.996,332.3905,331.8579,332.3905,944.0
2023-11-08 10:15:00,336.89,337.1,336.75,337.04,1445.0,332.282,332.4891,332.1439,332.4299,1445.0
2023-11-08 10:20:00,336.55,337.03,336.55,337.0,1904.0,331.9467,332.4201,331.9467,332.3905,1904.0
2023-11-08 10:25:00,337.2,337.33,336.85,336.99,2915.0,332.5878,332.716,332.2425,332.3806,2915.0
2023-11-08 10:30:00,336.98,337.11,336.71,336.97,2151.0,332.3708,332.499,332.1045,332.3609,2151.0
2023-11-08 10:35:00,336.91,337.24,336.91,337.24,2213.0,332.3017,332.6272,332.3017,332.6272,2213.0
2023-11-08 10:40:00,337.27,337.4,337.01,337.19,1400.0,332.6568,332.785,332.4004,332.5779,1400.0
2023-11-08 10:45:00,337.42,337.69,337.3,337.35,839.0,332.8048,333.0711,332.6864,332.7357,839.0
2023-11-08 10:50:00,337.35,337.98,337.22,337.23,4177.0,332.7357,333.3571,332.6075,332.6173,4177.0
2023-11-08 10:55:00,337.31,337.59,337.17,337.31,6997.0,332.6963,332.9724,332.5582,332.6963,6997.0
2023-11-08 11:00:00,337.31,337.59,337.29,337.42,1400.0,332.6963,332.9724,332.6765,332.8048,1400.0
2023-11-08 11:05:00,337.51,337.99,337.48,337.99,1506.0,332.8935,333.367,332.8639,333.367,1506.0
2023-11-08 11:10:00,337.85,338.12,337.43,338.12,4215.0,333.2289,333.4952,332.8146,333.4952,4215.0
2023-11-08 11:15:00,338.12,338.66,338.11,338.66,900.0,333.4952,334.0278,333.4853,334.0278,900.0
2023-11-08 11:20:00,338.35,338.5,337.77,337.78,4140.0,333.722,333.87,333.15,333.1598,4140.0
2023-11-08 11:25:00,337.81,337.9,337.56,337.9,600.0,333.1894,333.2782,332.9428,333.2782,600.0
2023-11-08 11:30:00,337.96,338.13,337.81,337.92,3278.0,333.3374,333.505,333.1894,333.2979,3278.0
2023-11-08 11:35:00,338.11,338.38,337.87,337.88,2404.0,333.4853,333.7516,333.2486,333.2585,2404.0
2023-11-08 11:40:00,338.05,338.28,337.9,338.13,800.0,333.4261,333.653,333.2782,333.505,800.0
2023-11-08 11:45:00,338.61,338.61,338.06,338.06,5093.0,333.9785,333.9785,333.436,333.436,5093.0
2023-11-08 11:50:00,337.89,338.0,337.85,337.85,1500.0,333.2683,333.3768,333.2289,333.2289,1500.0
2023-11-08 11:55:00,337.99,337.99,337.61,337.76,2286.0,333.367,333.367,332.9922,333.1401,2286.0
2023-11-08 12:00:00,337.79,337.79,336.94,337.24,1156.0,333.1697,333.1697,332.3313,332.6272,1156.0
2023-11-08 12:05:00,337.11,337.15,336.76,336.79,1806.0,332.499,332.5384,332.1538,332.1834,1806.0
2023-11-08 12:10:00,337.15,337.15,336.77,336.86,1104.0,332.5384,332.5384,332.1636,332.2524,1104.0
2023-11-08 12:15:00,336.87,337.16,336.87,337.1,550.0,332.2623,332.5483,332.2623,332.4891,550.0
2023-11-08 12:20:00,337.29,337.6,337.27,337.55,1900.0,332.6765,332.9823,332.6568,332.933,1900.0
2023-11-08 12:25:00,337.45,337.64,337.06,337.19,2827.0,332.8343,333.0217,332.4497,332.5779,2827.0
2023-11-08 12:30:00,337.23,337.46,337.09,337.44,1320.0,332.6173,332.8442,332.4793,332.8245,1320.0
2023-11-08 12:35:00,337.53,337.78,337.53,337.78,666.0,332.9132,333.1598,332.9132,333.1598,666.0
2023-11-08 12:40:00,337.49,337.79,337.49,337.79,782.0,332.8738,333.1697,332.8738,333.1697,782.0
2023-11-08 12:45:00,337.76,337.86,337.61,337.75,2412.0,333.1401,333.2387,332.9922,333.1302,2412.0
2023-11-08 12:50:00,337.65,337.85,337.65,337.77,1063.0,333.0316,333.2289,333.0316,333.15,1063.0
2023-11-08 12:55:00,337.86,337.86,337.36,337.58,1340.0,333.2387,333.2387,332.7456,332.9626,1340.0
2023-11-08 13:00:00,337.69,338.0,337.46,338.0,2470.0,333.0711,333.3768,332.8442,333.3768,2470.0
2023-11-08 13:05:00,338.16,338.16,338.15,338.16,100.0,333.5346,333.5346,333.5248,333.5346,100.0
2023-11-08 13:10:00,338.12,338.12,337.8,337.8,1035.0,333.4952,333.4952,333.1796,333.1796,1035.0
2023-11-08 13:15:00,337.72,337.89,337.62,337.89,681.0,333.1006,333.2683,333.002,333.2683,681.0
2023-11-08 13:20:00,337.75,338.03,337.74,338.03,1200.0,333.1302,333.4064,333.1204,333.4064,1200.0
2023-11-08 13:25:00,338.06,338.21,338.05,338.21,1045.0,333.436,333.5839,333.4261,333.5839,1045.0
2023-11-08 13:30:00,338.22,338.51,338.22,338.51,1558.0,333.5938,333.8798,333.5938,333.8798,1558.0
2023-11-08 13:35:00,338.4,338.92,338.39,338.7,3357.0,333.7713,334.2842,333.7615,334.0672,3357.0
2023-11-08 13:40:00,338.73,338.79,338.55,338.73,2024.0,334.0968,334.156,333.9193,334.0968,2024.0
2023-11-08 13:45:00,338.77,338.91,338.66,338.9,3132.0,334.1363,334.2744,334.0278,334.2645,3132.0
2023-11-08 13:50:00,338.99,339.07,338.57,338.61,3865.0,334.3533,334.4322,333.939,333.9785,3865.0
2023-11-08 13:55:00,338.7,338.83,338.57,338.75,3003.0,334.0672,334.1955,333.939,334.1166,3003.0
2023-11-08 14:00:00,338.74,339.09,338.66,338.95,2623.0,334.1067,334.4519,334.0278,334.3138,2623.0
2023-11-08 14:05:00,339.06,339.06,338.76,338.92,950.0,334.4223,334.4223,334.1264,334.2842,950.0
2023-11-08 14:10:00,338.88,338.88,338.57,338.68,3596.0,334.2448,334.2448,333.939,334.0475,3596.0
2023-11-08 14:15:00,338.68,338.79,338.62,338.66,3489.0,334.0475,334.156,333.9883,334.0278,3489.0
2023-11-08 14:20:00,338.63,339.2,338.58,339.16,2829.0,333.9982,334.5604,333.9489,334.521,2829.0
2023-11-08 14:25:00,339.02,339.11,338.87,338.96,1643.0,334.3829,334.4716,334.2349,334.3237,1643.0
2023-11-08 14:30:00,339.01,339.16,338.7,338.73,9479.0,334.373,334.521,334.0672,334.0968,9479.0
2023-11-08 14:35:00,338.77,338.8,338.43,338.5,2939.0,334.1363,334.1659,333.8009,333.87,2939.0
2023-11-08 14:40:00,338.57,338.62,338.41,338.56,1550.0,333.939,333.9883,333.7812,333.9292,1550.0
2023-11-08 14:45:00,338.6,338.72,338.6,338.66,300.0,333.9686,334.087,333.9686,334.0278,300.0
2023-11-08 14:50:00,338.61,338.77,338.61,338.77,1366.0,333.9785,334.1363,333.9785,334.1363,1366.0
2023-11-08 14:55:00,338.79,338.82,338.3,338.3,3908.0,334.156,334.1856,333.6727,333.6727,3908.0
2023-11-08 15:00:00,338.31,338.44,338.17,338.35,1405.0,333.6826,333.8108,333.5445,333.722,1405.0
2023-11-08 15:05:00,338.48,338.54,338.32,338.32,1100.0,333.8503,333.9094,333.6924,333.6924,1100.0
2023-11-08 15:10:00,338.52,338.7,338.32,338.64,2674.0,333.8897,334.0672,333.6924,334.0081,2674.0
2023-11-08 15:15:00,338.75,338.8,338.54,338.54,2100.0,334.1166,334.1659,333.9094,333.9094,2100.0
2023-11-08 15:20:00,338.82,339.01,338.82,338.95,700.0,334.1856,334.373,334.1856,334.3138,700.0
2023-11-08 15:25:00,338.96,339.09,338.96,339.02,2286.0,334.3237,334.4519,334.3237,334.3829,2286.0
2023-11-08 15:30:00,338.89,338.96,338.31,338.31,7829.0,334.2546,334.3237,333.6826,333.6826,7829.0
2023-11-08 15:35:00,338.33,338.4,338.05,338.13,6064.0,333.7023,333.7713,333.4261,333.505,6064.0
2023-11-08 15:40:00,338.05,339.32,338.03,339.04,6857.0,333.4261,334.6788,333.4064,334.4026,6857.0
2023-11-08 15:45:00,339.04,339.28,338.84,338.99,4760.0,334.4026,334.6393,334.2053,334.3533,4760.0
2023-11-08 15:50:00,338.97,339.1,338.63,338.69,10914.0,334.3336,334.4618,333.9982,334.0574,10914.0
2023-11-08 15:55:00,338.54,338.94,338.54,338.75,20287.0,333.9094,334.304,333.9094,334.1166,20287.0
2023-11-09 09:30:00,340.0,340.0,338.67,338.9,9101.0,335.3495,335.3495,334.0377,334.2645,9101.0
2023-11-09 09:35:00,338.9,339.04,338.33,338.69,5690.0,334.2645,334.4026,333.7023,334.0574,5690.0
2023-11-09 09:40:00,338.67,339.53,338.37,339.43,5366.0,334.0377,334.8859,333.7418,334.7873,5366.0
2023-11-09 09:45:00,339.44,339.45,337.8,337.84,2933.0,334.7971,334.807,333.1796,333.219,2933.0
2023-11-09 09:50:00,338.93,340.2,338.83,340.04,4200.0,334.2941,335.5467,334.1955,335.3889,4200.0
2023-11-09 09:55:00,339.72,340.42,339.54,340.42,639.0,335.0733,335.7637,334.8958,335.7637,639.0
2023-11-09 10:00:00,340.49,340.82,340.29,340.82,3437.0,335.8328,336.1582,335.6355,336.1582,3437.0
2023-11-09 10:05:00,340.63,340.7,339.77,339.78,3151.0,335.9708,336.0399,335.1226,335.1325,3151.0
2023-11-09 10:10:00,339.89,340.55,339.89,340.51,1111.0,335.241,335.8919,335.241,335.8525,1111.0
2023-11-09 10:15:00,340.59,340.62,340.43,340.43,1000.0,335.9314,335.961,335.7736,335.7736,1000.0
2023-11-09 10:20:00,340.3,340.72,340.24,340.69,1500.0,335.6454,336.0596,335.5862,336.03,1500.0
2023-11-09 10:25:00,340.47,343.14,340.46,341.93,34483.0,335.813,338.4465,335.8032,337.2531,34483.0
2023-11-09 10:30:00,341.84,341.99,340.64,340.81,7992.0,337.1643,337.3122,335.9807,336.1484,7992.0
2023-11-09 10:35:00,340.99,341.48,340.73,341.0,3500.0,336.3259,336.8092,336.0695,336.3358,3500.0
2023-11-09 10:40:00,340.97,341.36,340.73,341.02,4600.0,336.3062,336.6909,336.0695,336.3555,4600.0
2023-11-09 10:45:00,341.22,341.22,340.72,340.72,3916.0,336.5528,336.5528,336.0596,336.0596,3916.0
2023-11-09 10:50:00,340.73,341.42,340.5,341.42,2690.0,336.0695,336.75,335.8426,336.75,2690.0
2023-11-09 10:55:00,341.34,341.81,341.34,341.57,2512.0,336.6711,337.1347,336.6711,336.898,2512.0
2023-11-09 11:00:00,341.58,341.95,341.58,341.73,2400.0,336.9079,337.2728,336.9079,337.0558,2400.0
2023-11-09 11:05:00,342.12,342.86,342.04,342.39,5979.0,337.4405,338.1703,337.3616,337.7068,5979.0
2023-11-09 11:10:00,342.42,342.54,342.05,342.05,2843.0,337.7364,337.8547,337.3714,337.3714,2843.0
2023-11-09 11:15:00,342.22,342.78,342.22,342.55,1104.0,337.5391,338.0914,337.5391,337.8646,1104.0
2023-11-09 11:20:00,342.66,342.66,342.17,342.57,3821.0,337.9731,337.9731,337.4898,337.8843,3821.0
2023-11-09 11:25:00,342.52,342.68,342.27,342.45,3121.0,337.835,337.9928,337.5884,337.766,3121.0
2023-11-09 11:30:00,342.24,342.77,342.24,342.58,6079.0,337.5588,338.0816,337.5588,337.8942,6079.0
2023-11-09 11:35:00,342.49,342.5,341.79,341.79,1900.0,337.8054,337.8153,337.115,337.115,1900.0
2023-11-09 11:40:00,341.93,342.19,341.86,342.19,1442.0,337.2531,337.5095,337.184,337.5095,1442.0
2023-11-09 11:45:00,342.37,342.43,342.22,342.33,1571.0,337.687,337.7462,337.5391,337.6476,1571.0
2023-11-09 11:50:00,342.32,342.64,341.98,342.01,3305.0,337.6377,337.9534,337.3024,337.332,3305.0
2023-11-09 11:55:00,341.9,341.9,341.61,341.65,800.0,337.2235,337.2235,336.9374,336.9769,800.0
2023-11-09 12:00:00,341.63,341.66,341.63,341.66,500.0,336.9572,336.9868,336.9572,336.9868,500.0
2023-11-09 12:05:00,341.48,341.58,341.37,341.39,1325.0,336.8092,336.9079,336.7007,336.7204,1325.0
2023-11-09 12:10:00,341.39,341.64,341.2,341.5,2614.0,336.7204,336.967,336.533,336.8289,2614.0
2023-11-09 12:15:00,341.58,341.86,341.58,341.79,2463.0,336.9079,337.184,336.9079,337.115,2463.0
2023-11-09 12:20:00,341.75,341.86,341.42,341.63,2621.0,337.0755,337.184,336.75,336.9572,2621.0
2023-11-09 12:25:00,341.67,341.74,341.35,341.35,1133.0,336.9966,337.0657,336.681,336.681,1133.0
2023-11-09 12:30:00,341.44,341.89,341.25,341.25,2788.0,336.7698,337.2136,336.5824,336.5824,2788.0
2023-11-09 12:35:00,341.63,341.63,341.45,341.6,810.0,336.9572,336.9572,336.7796,336.9276,810.0
2023-11-09 12:40:00,341.59,342.08,341.59,342.07,1120.0,336.9177,337.401,336.9177,337.3911,1120.0
2023-11-09 12:45:00,342.08,342.29,342.0,342.29,613.0,337.401,337.6081,337.3221,337.6081,613.0
2023-11-09 12:50:00,342.07,342.55,342.07,342.48,3734.0,337.3911,337.8646,337.3911,337.7955,3734.0
2023-11-09 12:55:00,342.5,342.54,342.27,342.34,2084.0,337.8153,337.8547,337.5884,337.6575,2084.0
2023-11-09 13:00:00,342.41,342.41,340.9,341.54,8828.0,337.7265,337.7265,336.2372,336.8684,8828.0
2023-11-09 13:05:00,341.68,341.68,340.4,340.62,46735.0,337.0065,337.0065,335.744,335.961,46735.0
2023-11-09 13:10:00,340.59,342.06,340.58,342.06,4255.0,335.9314,337.3813,335.9215,337.3813,4255.0
2023-11-09 13:15:00,342.07,342.07,341.32,341.57,2381.0,337.3911,337.3911,336.6514,336.898,2381.0
2023-11-09 13:20:00,341.52,341.76,341.43,341.46,1700.0,336.8487,337.0854,336.7599,336.7895,1700.0
2023-11-09 13:25:00,341.5,341.5,341.35,341.36,600.0,336.8289,336.8289,336.681,336.6909,600.0
2023-11-09 13:30:00,341.18,341.22,340.83,341.0,2847.0,336.5133,336.5528,336.1681,336.3358,2847.0
2023-11-09 13:35:00,340.88,341.28,340.88,341.08,1500.0,336.2174,336.612,336.2174,336.4147,1500.0
2023-11-09 13:40:00,341.07,341.17,340.86,341.08,3601.0,336.4048,336.5035,336.1977,336.4147,3601.0
2023-11-09 13:45:00,341.13,341.18,341.0,341.0,12000.0,336.464,336.5133,336.3358,336.3358,12000.0
2023-11-09 13:50:00,341.01,341.13,340.9,341.02,2537.0,336.3456,336.464,336.2372,336.3555,2537.0
2023-11-09 13:55:00,341.13,341.31,341.0,341.04,2875.0,336.464,336.6415,336.3358,336.3752,2875.0
2023-11-09 14:00:00,341.0,341.35,340.73,340.95,21560.0,336.3358,336.681,336.0695,336.2865,21560.0
2023-11-09 14:05:00,340.94,341.13,340.65,341.0,21822.0,336.2766,336.464,335.9906,336.3358,21822.0
2023-11-09 14:10:00,341.03,341.03,340.43,340.63,4500.0,336.3654,336.3654,335.7736,335.9708,4500.0
2023-11-09 14:15:00,340.65,340.85,340.16,340.18,2201.0,335.9906,336.1878,335.5073,335.527,2201.0
2023-11-09 14:20:00,340.26,340.7,340.05,340.69,6382.0,335.6059,336.0399,335.3988,336.03,6382.0
2023-11-09 14:25:00,340.69,340.7,340.3,340.32,4038.0,336.03,336.0399,335.6454,335.6651,4038.0
2023-11-09 14:30:00,340.37,340.37,339.78,339.78,1775.0,335.7144,335.7144,335.1325,335.1325,1775.0
2023-11-09 14:35:00,339.97,339.99,339.58,339.93,2726.0,335.3199,335.3396,334.9352,335.2804,2726.0
2023-11-09 14:40:00,340.02,340.27,339.55,339.63,5584.0,335.3692,335.6158,334.9056,334.9845,5584.0
2023-11-09 14:45:00,339.54,340.17,339.53,339.99,4995.0,334.8958,335.5171,334.8859,335.3396,4995.0
2023-11-09 14:50:00,339.97,340.17,339.9,340.0,5938.0,335.3199,335.5171,335.2508,335.3495,5938.0
2023-11-09 14:55:00,340.0,340.12,339.84,339.84,2363.0,335.3495,335.4678,335.1917,335.1917,2363.0
2023-11-09 15:00:00,339.81,339.93,339.54,339.91,5765.0,335.1621,335.2804,334.8958,335.2607,5765.0
2023-11-09 15:05:00,339.79,340.26,339.62,340.26,2470.0,335.1423,335.6059,334.9747,335.6059,2470.0
2023-11-09 15:10:00,340.54,340.57,339.98,340.13,5262.0,335.8821,335.9117,335.3297,335.4777,5262.0
2023-11-09 15:15:00,340.03,340.03,339.76,340.0,2853.0,335.3791,335.3791,335.1127,335.3495,2853.0
2023-11-09 15:20:00,339.92,340.0,339.72,339.88,1223.0,335.2706,335.3495,335.0733,335.2311,1223.0
2023-11-09 15:25:00,339.81,339.88,339.62,339.85,3014.0,335.1621,335.2311,334.9747,335.2015,3014.0
2023-11-09 15:30:00,339.94,340.09,339.57,339.73,6752.0,335.2903,335.4382,334.9253,335.0832,6752.0
2023-11-09 15:35:00,339.7,339.79,339.47,339.48,5358.0,335.0536,335.1423,334.8267,334.8366,5358.0
2023-11-09 15:40:00,339.56,339.58,339.03,339.58,9335.0,334.9155,334.9352,334.3927,334.9352,9335.0
2023-11-09 15:45:00,339.59,339.7,339.2,339.27,14545.0,334.9451,335.0536,334.5604,334.6294,14545.0
2023-11-09 15:50:00,339.41,339.89,339.29,339.35,19777.0,334.7675,335.241,334.6492,334.7084,19777.0
2023-11-09 15:55:00,339.35,339.99,339.2,339.96,61078.0,334.7084,335.3396,334.5604,335.31,61078.0
2023-11-10 09:30:00,341.97,341.97,339.41,339.71,6714.0,337.2925,337.2925,334.7675,335.0634,6714.0
2023-11-10 09:35:00,339.93,341.07,338.81,340.68,2439.0,335.2804,336.4048,334.1757,336.0202,2439.0
2023-11-10 09:40:00,340.82,341.2,340.65,341.2,1808.0,336.1582,336.533,335.9906,336.533,1808.0
2023-11-10 09:45:00,341.23,341.71,340.65,341.21,5998.0,336.5626,337.0361,335.9906,336.5429,5998.0
2023-11-10 09:50:00,341.22,341.59,340.76,341.59,2300.0,336.5528,336.9177,336.0991,336.9177,2300.0
2023-11-10 09:55:00,341.46,341.47,340.52,340.54,1400.0,336.7895,336.7994,335.8623,335.8821,1400.0
2023-11-10 10:00:00,341.19,341.44,340.45,340.94,6786.0,336.5232,336.7698,335.7933,336.2766,6786.0
2023-11-10 10:05:00,341.17,341.17,340.21,340.21,1913.0,336.5035,336.5035,335.5566,335.5566,1913.0
2023-11-10 10:10:00,340.16,340.48,339.58,339.59,2675.0,335.5073,335.8229,334.9352,334.9451,2675.0
2023-11-10 10:15:00,339.87,340.14,339.32,340.07,2537.0,335.2212,335.4875,334.6788,335.4185,2537.0
2023-11-10 10:20:00,340.03,340.03,340.02,340.02,200.0,335.3791,335.3791,335.3692,335.3692,200.0
2023-11-10 10:25:00,339.64,339.86,338.87,339.06,6528.0,334.9944,335.2114,334.2349,334.4223,6528.0
2023-11-10 10:30:00,339.18,339.62,339.18,339.41,1419.0,334.5407,334.9747,334.5407,334.7675,1419.0
2023-11-10 10:35:00,339.47,339.74,339.39,339.74,1451.0,334.8267,335.093,334.7478,335.093,1451.0
2023-11-10 10:40:00,339.54,339.91,339.54,339.71,600.0,334.8958,335.2607,334.8958,335.0634,600.0
2023-11-10 10:45:00,339.89,340.52,339.89,340.17,1901.0,335.241,335.8623,335.241,335.5171,1901.0
2023-11-10 10:50:00,340.32,340.83,340.28,340.75,1401.0,335.6651,336.1681,335.6256,336.0892,1401.0
2023-11-10 10:55:00,340.69,341.15,340.68,341.13,1509.0,336.03,336.4837,336.0202,336.464,1509.0
2023-11-10 11:00:00,341.23,341.55,340.94,341.55,6742.0,336.5626,336.8783,336.2766,336.8783,6742.0
2023-11-10 11:05:00,342.0,342.2,342.0,342.19,1953.0,337.3221,337.5194,337.3221,337.5095,1953.0
2023-11-10 11:10:00,341.94,342.1,341.56,341.92,2923.0,337.2629,337.4207,336.8881,337.2432,2923.0
2023-11-10 11:15:00,341.85,342.05,341.75,342.05,694.0,337.1742,337.3714,337.0755,337.3714,694.0
2023-11-10 11:20:00,341.88,342.06,341.85,342.01,2846.0,337.2037,337.3813,337.1742,337.332,2846.0
2023-11-10 11:25:00,342.02,342.08,341.71,341.71,3528.0,337.3418,337.401,337.0361,337.0361,3528.0
2023-11-10 11:30:00,341.72,341.8,341.67,341.73,2727.0,337.0459,337.1248,336.9966,337.0558,2727.0
2023-11-10 11:35:00,341.59,341.79,341.55,341.67,1200.0,336.9177,337.115,336.8783,336.9966,1200.0
2023-11-10 11:40:00,341.66,342.04,341.66,341.78,1589.0,336.9868,337.3616,336.9868,337.1051,1589.0
2023-11-10 11:45:00,341.84,341.88,341.65,341.75,2042.0,337.1643,337.2037,336.9769,337.0755,2042.0
2023-11-10 11:50:00,341.53,342.21,341.53,342.18,2115.0,336.8585,337.5292,336.8585,337.4996,2115.0
2023-11-10 11:55:00,342.13,342.22,342.01,342.22,2191.0,337.4503,337.5391,337.332,337.5391,2191.0
2023-11-10 12:00:00,342.6,343.18,342.6,342.77,3698.0,337.9139,338.486,337.9139,338.0816,3698.0
2023-11-10 12:05:00,342.78,343.03,342.75,342.91,5238.0,338.0914,338.338,338.0618,338.2197,5238.0
2023-11-10 12:10:00,342.89,343.23,342.78,343.23,4162.0,338.1999,338.5353,338.0914,338.5353,4162.0
2023-11-10 12:15:00,343.07,343.08,342.91,342.96,3948.0,338.3775,338.3873,338.2197,338.269,3948.0
2023-11-10 12:20:00,343.0,343.09,342.77,342.93,2702.0,338.3084,338.3972,338.0816,338.2394,2702.0
2023-11-10 12:25:00,343.03,343.03,342.81,342.81,1100.0,338.338,338.338,338.121,338.121,1100.0
2023-11-10 12:30:00,342.83,343.58,342.83,343.58,1980.0,338.1408,338.8805,338.1408,338.8805,1980.0
2023-11-10 12:35:00,343.56,343.69,343.37,343.52,1500.0,338.8608,338.989,338.6734,338.8213,1500.0
2023-11-10 12:40:00,343.39,343.93,343.3,343.93,2452.0,338.6931,339.2257,338.6043,339.2257,2452.0
2023-11-10 12:45:00,343.79,343.8,343.59,343.59,3041.0,339.0876,339.0975,338.8904,338.8904,3041.0
2023-11-10 12:50:00,343.67,344.21,343.66,344.21,2847.0,338.9693,339.5019,338.9594,339.5019,2847.0
2023-11-10 12:55:00,344.06,344.11,343.93,344.07,4694.0,339.3539,339.4032,339.2257,339.3638,4694.0
2023-11-10 13:00:00,344.02,344.02,343.7,343.97,3080.0,339.3145,339.3145,338.9989,339.2652,3080.0
2023-11-10 13:05:00,343.74,343.8,343.65,343.65,3300.0,339.0383,339.0975,338.9495,338.9495,3300.0
2023-11-10 13:10:00,343.49,343.81,343.38,343.58,2424.0,338.7917,339.1073,338.6832,338.8805,2424.0
2023-11-10 13:15:00,343.67,343.69,343.42,343.44,1344.0,338.9693,338.989,338.7227,338.7424,1344.0
2023-11-10 13:20:00,343.66,343.91,343.66,343.7,2321.0,338.9594,339.206,338.9594,338.9989,2321.0
2023-11-10 13:25:00,343.8,344.05,343.8,343.97,1700.0,339.0975,339.3441,339.0975,339.2652,1700.0
2023-11-10 13:30:00,343.97,344.35,343.9,343.96,4561.0,339.2652,339.64,339.1961,339.2553,4561.0
2023-11-10 13:35:00,343.94,343.95,343.54,343.62,4063.0,339.2356,339.2454,338.841,338.9199,4063.0
2023-11-10 13:40:00,343.62,343.89,343.62,343.74,833.0,338.9199,339.1863,338.9199,339.0383,833.0
2023-11-10 13:45:00,344.06,344.19,343.92,343.96,1929.0,339.3539,339.4822,339.2158,339.2553,1929.0
2023-11-10 13:50:00,343.99,344.0,343.83,343.9,2887.0,339.2849,339.2947,339.1271,339.1961,2887.0
2023-11-10 13:55:00,343.8,343.99,343.74,343.9,2977.0,339.0975,339.2849,339.0383,339.1961,2977.0
2023-11-10 14:00:00,343.9,344.15,343.9,344.11,2624.0,339.1961,339.4427,339.1961,339.4032,2624.0
2023-11-10 14:05:00,344.19,344.39,343.96,344.12,3304.0,339.4822,339.6794,339.2553,339.4131,3304.0
2023-11-10 14:10:00,343.97,344.45,343.97,344.38,3817.0,339.2652,339.7386,339.2652,339.6696,3817.0
2023-11-10 14:15:00,344.48,344.48,344.27,344.27,3376.0,339.7682,339.7682,339.5611,339.5611,3376.0
2023-11-10 14:20:00,344.42,344.5,344.22,344.37,2338.0,339.709,339.7879,339.5117,339.6597,2338.0
2023-11-10 14:25:00,344.23,344.55,344.21,344.55,2287.0,339.5216,339.8372,339.5019,339.8372,2287.0
2023-11-10 14:30:00,344.63,344.65,344.46,344.5,1662.0,339.9161,339.9359,339.7485,339.7879,1662.0
2023-11-10 14:35:00,344.58,344.65,344.47,344.65,2091.0,339.8668,339.9359,339.7583,339.9359,2091.0
2023-11-10 14:40:00,344.68,344.86,344.58,344.58,4664.0,339.9654,340.143,339.8668,339.8668,4664.0
2023-11-10 14:45:00,344.62,344.66,344.37,344.46,2844.0,339.9063,339.9457,339.6597,339.7485,2844.0
2023-11-10 14:50:00,344.57,344.63,344.23,344.39,1856.0,339.857,339.9161,339.5216,339.6794,1856.0
2023-11-10 14:55:00,344.23,344.36,344.22,344.36,1200.0,339.5216,339.6498,339.5117,339.6498,1200.0
2023-11-10 15:00:00,344.39,344.68,344.25,344.46,3274.0,339.6794,339.9654,339.5413,339.7485,3274.0
2023-11-10 15:05:00,344.61,344.67,344.42,344.67,2178.0,339.8964,339.9556,339.709,339.9556,2178.0
2023-11-10 15:10:00,344.63,344.74,344.51,344.62,1894.0,339.9161,340.0246,339.7978,339.9063,1894.0
2023-11-10 15:15:00,344.62,344.62,344.25,344.5,5834.0,339.9063,339.9063,339.5413,339.7879,5834.0
2023-11-10 15:20:00,344.47,344.56,344.41,344.5,1833.0,339.7583,339.8471,339.6991,339.7879,1833.0
2023-11-10 15:25:00,344.53,344.82,344.48,344.82,3089.0,339.8175,340.1035,339.7682,340.1035,3089.0
2023-11-10 15:30:00,344.69,344.73,344.38,344.5,4068.0,339.9753,340.0148,339.6696,339.7879,4068.0
2023-11-10 15:35:00,344.49,344.84,344.42,344.42,7470.0,339.778,340.1233,339.709,339.709,7470.0
2023-11-10 15:40:00,344.49,344.69,344.49,344.65,4254.0,339.778,339.9753,339.778,339.9359,4254.0
2023-11-10 15:45:00,344.65,344.96,344.55,344.76,13547.0,339.9359,340.2416,339.8372,340.0444,13547.0
2023-11-10 15:50:00,344.75,345.03,344.68,344.68,14540.0,340.0345,340.3107,339.9654,339.9654,14540.0
2023-11-10 15:55:00,344.65,344.84,344.25,344.65,52646.0,339.9359,340.1233,339.5413,339.9359,52646.0
2023-11-13 09:30:00,342.7,343.83,342.48,343.05,8741.0,338.0125,339.1271,337.7955,338.3577,8741.0
2023-11-13 09:35:00,342.48,343.31,342.16,343.3,4059.0,337.7955,338.6142,337.4799,338.6043,4059.0
2023-11-13 09:40:00,343.3,343.43,343.04,343.3,1944.0,338.6043,338.7325,338.3479,338.6043,1944.0
2023-11-13 09:45:00,343.0,343.35,342.89,342.9,8709.0,338.3084,338.6536,338.1999,338.2098,8709.0
2023-11-13 09:50:00,343.07,343.76,342.89,343.06,6107.0,338.3775,339.058,338.1999,338.3676,6107.0
2023-11-13 09:55:00,342.65,343.27,342.42,343.12,6176.0,337.9632,338.5747,337.7364,338.4268,6176.0
2023-11-13 10:00:00,343.05,343.08,342.76,342.89,3761.0,338.3577,338.3873,338.0717,338.1999,3761.0
2023-11-13 10:05:00,342.89,343.32,342.89,343.31,2536.0,338.1999,338.6241,338.1999,338.6142,2536.0
2023-11-13 10:10:00,343.31,343.32,342.75,342.96,3800.0,338.6142,338.6241,338.0618,338.269,3800.0
2023-11-13 10:15:00,342.91,342.95,342.72,342.94,4212.0,338.2197,338.2591,338.0323,338.2492,4212.0
2023-11-13 10:20:00,342.98,343.24,342.96,343.13,3417.0,338.2887,338.5451,338.269,338.4366,3417.0
2023-11-13 10:25:00,342.96,343.23,342.82,343.03,4478.0,338.269,338.5353,338.1309,338.338,4478.0
2023-11-13 10:30:00,342.81,343.07,342.76,342.88,1658.0,338.121,338.3775,338.0717,338.1901,1658.0
2023-11-13 10:35:00,342.99,343.2,342.99,343.09,600.0,338.2986,338.5057,338.2986,338.3972,600.0
2023-11-13 10:40:00,342.96,343.38,342.95,343.23,2062.0,338.269,338.6832,338.2591,338.5353,2062.0
2023-11-13 10:45:00,343.34,343.81,343.34,343.8,905.0,338.6438,339.1073,338.6438,339.0975,905.0
2023-11-13 10:50:00,343.8,344.14,343.8,343.85,2693.0,339.0975,339.4328,339.0975,339.1468,2693.0
2023-11-13 10:55:00,343.93,344.0,343.73,343.73,1150.0,339.2257,339.2947,339.0284,339.0284,1150.0
2023-11-13 11:00:00,343.93,344.14,343.89,343.94,1035.0,339.2257,339.4328,339.1863,339.2356,1035.0
2023-11-13 11:05:00,343.84,344.03,343.71,344.03,2230.0,339.1369,339.3243,339.0087,339.3243,2230.0
2023-11-13 11:10:00,343.91,344.21,343.75,344.2,2300.0,339.206,339.5019,339.0482,339.492,2300.0
2023-11-13 11:15:00,343.98,344.01,343.69,343.99,2788.0,339.275,339.3046,338.989,339.2849,2788.0
2023-11-13 11:20:00,343.98,344.08,343.81,344.02,1701.0,339.275,339.3737,339.1073,339.3145,1701.0
2023-11-13 11:25:00,344.11,344.39,344.11,344.39,1200.0,339.4032,339.6794,339.4032,339.6794,1200.0
2023-11-13 11:30:00,344.38,344.38,344.03,344.03,6289.0,339.6696,339.6696,339.3243,339.3243,6289.0
2023-11-13 11:35:00,344.1,344.45,344.1,344.38,750.0,339.3934,339.7386,339.3934,339.6696,750.0
2023-11-13 11:40:00,344.34,344.69,344.27,344.62,1000.0,339.6301,339.9753,339.5611,339.9063,1000.0
2023-11-13 11:45:00,344.74,345.09,344.57,344.57,3922.0,340.0246,340.3698,339.857,339.857,3922.0
2023-11-13 11:50:00,344.74,344.84,344.65,344.65,600.0,340.0246,340.1233,339.9359,339.9359,600.0
2023-11-13 11:55:00,344.53,344.86,344.53,344.54,3500.0,339.8175,340.143,339.8175,339.8274,3500.0
2023-11-13 12:00:00,344.67,344.75,344.47,344.48,1275.0,339.9556,340.0345,339.7583,339.7682,1275.0
2023-11-13 12:05:00,344.6,344.73,344.47,344.57,1773.0,339.8865,340.0148,339.7583,339.857,1773.0
2023-11-13 12:10:00,344.48,344.48,344.14,344.27,2535.0,339.7682,339.7682,339.4328,339.5611,2535.0
2023-11-13 12:15:00,344.39,344.39,344.21,344.28,1307.0,339.6794,339.6794,339.5019,339.5709,1307.0
2023-11-13 12:20:00,344.4,344.54,344.29,344.47,3727.0,339.6893,339.8274,339.5808,339.7583,3727.0
2023-11-13 12:25:00,344.3,344.38,344.07,344.17,3874.0,339.5906,339.6696,339.3638,339.4624,3874.0
2023-11-13 12:30:00,344.03,344.17,343.95,344.09,3180.0,339.3243,339.4624,339.2454,339.3835,3180.0
2023-11-13 12:35:00,344.08,344.3,343.82,343.82,2692.0,339.3737,339.5906,339.1172,339.1172,2692.0
2023-11-13 12:40:00,343.97,343.97,343.97,343.97,200.0,339.2652,339.2652,339.2652,339.2652,200.0
2023-11-13 12:45:00,343.79,343.99,343.78,343.89,500.0,339.0876,339.2849,339.0778,339.1863,500.0
2023-11-13 12:50:00,343.81,343.93,343.68,343.9,2687.0,339.1073,339.2257,338.9791,339.1961,2687.0
2023-11-13 12:55:00,343.74,343.87,343.64,343.84,2267.0,339.0383,339.1665,338.9397,339.1369,2267.0
2023-11-13 13:00:00,343.82,343.83,343.68,343.77,1609.0,339.1172,339.1271,338.9791,339.0679,1609.0
2023-11-13 13:05:00,343.68,343.68,343.37,343.4,2904.0,338.9791,338.9791,338.6734,338.703,2904.0
2023-11-13 13:10:00,343.57,343.82,343.54,343.82,1504.0,338.8706,339.1172,338.841,339.1172,1504.0
2023-11-13 13:15:00,343.73,343.97,343.73,343.96,505.0,339.0284,339.2652,339.0284,339.2553,505.0
2023-11-13 13:20:00,343.81,343.82,343.54,343.69,3264.0,339.1073,339.1172,338.841,338.989,3264.0
2023-11-13 13:25:00,343.69,343.7,343.37,343.41,2841.0,338.989,338.9989,338.6734,338.7128,2841.0
2023-11-13 13:30:00,343.37,343.37,343.01,343.01,2544.0,338.6734,338.6734,338.3183,338.3183,2544.0
2023-11-13 13:35:00,343.1,343.34,342.89,343.3,2961.0,338.4071,338.6438,338.1999,338.6043,2961.0
2023-11-13 13:40:00,343.27,343.51,343.24,343.35,7002.0,338.5747,338.8115,338.5451,338.6536,7002.0
2023-11-13 13:45:00,343.57,343.59,343.43,343.48,1752.0,338.8706,338.8904,338.7325,338.7819,1752.0
2023-11-13 13:50:00,343.54,343.62,343.32,343.36,4148.0,338.841,338.9199,338.6241,338.6635,4148.0
2023-11-13 13:55:00,343.39,343.4,343.32,343.32,780.0,338.6931,338.703,338.6241,338.6241,780.0
2023-11-13 14:00:00,343.4,343.9,343.32,343.9,2218.0,338.703,339.1961,338.6241,339.1961,2218.0
2023-11-13 14:05:00,344.01,344.28,343.87,344.28,2802.0,339.3046,339.5709,339.1665,339.5709,2802.0
2023-11-13 14:10:00,344.09,344.25,344.08,344.25,1610.0,339.3835,339.5413,339.3737,339.5413,1610.0
2023-11-13 14:15:00,344.23,344.23,343.13,343.19,22670.0,339.5216,339.5216,338.4366,338.4958,22670.0
2023-11-13 14:20:00,343.23,343.3,342.43,343.25,31599.0,338.5353,338.6043,337.7462,338.555,31599.0
2023-11-13 14:25:00,343.25,343.42,343.25,343.4,348.0,338.555,338.7227,338.555,338.703,348.0
2023-11-13 14:30:00,343.52,343.88,343.4,343.88,2695.0,338.8213,339.1764,338.703,339.1764,2695.0
2023-11-13 14:35:00,343.87,344.22,343.73,344.04,4050.0,339.1665,339.5117,339.0284,339.3342,4050.0
2023-11-13 14:40:00,344.04,344.07,344.02,344.06,800.0,339.3342,339.3638,339.3145,339.3539,800.0
2023-11-13 14:45:00,343.98,344.06,343.94,343.99,1502.0,339.275,339.3539,339.2356,339.2849,1502.0
2023-11-13 14:50:00,343.98,343.98,343.73,343.73,1524.0,339.275,339.275,339.0284,339.0284,1524.0
2023-11-13 14:55:00,343.8,343.9,343.61,343.67,854.0,339.0975,339.1961,338.9101,338.9693,854.0
2023-11-13 15:00:00,343.67,343.92,343.61,343.92,1541.0,338.9693,339.2158,338.9101,339.2158,1541.0
2023-11-13 15:05:00,343.82,343.96,343.72,343.93,1947.0,339.1172,339.2553,339.0186,339.2257,1947.0
2023-11-13 15:10:00,343.99,344.16,343.91,344.16,2118.0,339.2849,339.4526,339.206,339.4526,2118.0
2023-11-13 15:15:00,344.2,344.21,343.88,344.05,3611.0,339.492,339.5019,339.1764,339.3441,3611.0
2023-11-13 15:20:00,343.94,344.38,343.94,344.38,2534.0,339.2356,339.6696,339.2356,339.6696,2534.0
2023-11-13 15:25:00,344.49,344.56,344.25,344.25,4500.0,339.778,339.8471,339.5413,339.5413,4500.0
2023-11-13 15:30:00,344.17,344.21,343.99,343.99,3353.0,339.4624,339.5019,339.2849,339.2849,3353.0
2023-11-13 15:35:00,343.99,344.12,343.98,344.06,3418.0,339.2849,339.4131,339.275,339.3539,3418.0
2023-11-13 15:40:00,344.04,344.1,343.87,344.03,4324.0,339.3342,339.3934,339.1665,339.3243,4324.0
2023-11-13 15:45:00,343.92,344.07,343.83,344.07,4439.0,339.2158,339.3638,339.1271,339.3638,4439.0
2023-11-13 15:50:00,344.15,344.19,343.29,343.59,15917.0,339.4427,339.4822,338.5945,338.8904,15917.0
2023-11-13 15:55:00,343.63,343.81,343.49,343.52,33864.0,338.9298,339.1073,338.7917,338.8213,33864.0
2023-11-14 09:30:00,348.23,349.0,344.6,348.72,36578.0,343.4669,344.2264,339.8865,343.9502,36578.0
2023-11-14 09:35:00,349.14,349.89,349.03,349.47,17803.0,344.3644,345.1042,344.2559,344.6899,17803.0
2023-11-14 09:40:00,349.42,350.28,349.18,350.28,3720.0,344.6406,345.4889,344.4039,345.4889,3720.0
2023-11-14 09:45:00,350.07,351.61,350.06,351.1,13654.0,345.2817,346.8007,345.2719,346.2976,13654.0
2023-11-14 09:50:00,351.1,351.99,350.73,351.99,11784.0,346.2976,347.1755,345.9327,347.1755,11784.0
2023-11-14 09:55:00,351.64,352.51,351.62,352.0,9837.0,346.8302,347.6883,346.8105,347.1853,9837.0
2023-11-14 10:00:00,351.73,352.58,351.72,352.58,11774.0,346.919,347.7574,346.9092,347.7574,11774.0
2023-11-14 10:05:00,352.71,352.71,351.4,352.23,11257.0,347.8856,347.8856,346.5935,347.4122,11257.0
2023-11-14 10:10:00,352.21,352.35,351.64,352.02,7692.0,347.3925,347.5305,346.8302,347.2051,7692.0
2023-11-14 10:15:00,352.04,352.54,351.71,351.71,5932.0,347.2248,347.7179,346.8993,346.8993,5932.0
2023-11-14 10:20:00,351.32,352.14,351.32,351.94,3158.0,346.5146,347.3234,346.5146,347.1261,3158.0
2023-11-14 10:25:00,351.95,352.4,351.95,352.31,7365.0,347.136,347.5799,347.136,347.4911,7365.0
2023-11-14 10:30:00,352.34,353.16,352.28,353.07,9905.0,347.5207,348.3295,347.4615,348.2407,9905.0
2023-11-14 10:35:00,352.93,353.07,352.71,352.71,4877.0,348.1026,348.2407,347.8856,347.8856,4877.0
2023-11-14 10:40:00,352.68,352.68,352.13,352.33,1712.0,347.856,347.856,347.3135,347.5108,1712.0
2023-11-14 10:45:00,352.36,352.46,351.83,351.86,4700.0,347.5404,347.639,347.0177,347.0472,4700.0
2023-11-14 10:50:00,351.99,352.46,351.95,352.37,10527.0,347.1755,347.639,347.136,347.5503,10527.0
2023-11-14 10:55:00,352.28,352.49,352.28,352.46,2220.0,347.4615,347.6686,347.4615,347.639,2220.0
2023-11-14 11:00:00,352.48,352.48,351.95,352.16,3375.0,347.6588,347.6588,347.136,347.3431,3375.0
2023-11-14 11:05:00,351.97,352.07,351.73,351.94,4139.0,347.1557,347.2544,346.919,347.1261,4139.0
2023-11-14 11:10:00,351.98,352.15,351.79,352.15,2279.0,347.1656,347.3333,346.9782,347.3333,2279.0
2023-11-14 11:15:00,351.95,352.07,351.58,351.58,2886.0,347.136,347.2544,346.7711,346.7711,2886.0
2023-11-14 11:20:00,351.62,351.78,351.56,351.78,1649.0,346.8105,346.9683,346.7513,346.9683,1649.0
2023-11-14 11:25:00,351.45,351.82,351.45,351.74,2701.0,346.6428,347.0078,346.6428,346.9289,2701.0
2023-11-14 11:30:00,351.74,351.74,351.53,351.63,4222.0,346.9289,346.9289,346.7218,346.8204,4222.0
2023-11-14 11:35:00,351.75,351.75,351.41,351.47,2720.0,346.9387,346.9387,346.6034,346.6626,2720.0
2023-11-14 11:40:00,351.52,351.52,351.02,351.29,3200.0,346.7119,346.7119,346.2187,346.485,3200.0
2023-11-14 11:45:00,351.21,351.41,350.63,350.83,5016.0,346.4061,346.6034,345.8341,346.0313,5016.0
2023-11-14 11:50:00,350.92,350.92,350.55,350.84,2290.0,346.1201,346.1201,345.7552,346.0412,2290.0
2023-11-14 11:55:00,350.84,350.84,350.48,350.48,2420.0,346.0412,346.0412,345.6861,345.6861,2420.0
2023-11-14 12:00:00,350.42,350.79,350.42,350.52,3690.0,345.6269,345.9919,345.6269,345.7256,3690.0
2023-11-14 12:05:00,350.42,350.42,349.92,350.18,6563.0,345.6269,345.6269,345.1338,345.3902,6563.0
2023-11-14 12:10:00,349.98,350.4,349.98,350.28,1600.0,345.193,345.6072,345.193,345.4889,1600.0
2023-11-14 12:15:00,350.17,350.37,349.5,349.5,18054.0,345.3804,345.5776,344.7195,344.7195,18054.0
2023-11-14 12:20:00,349.57,349.62,349.39,349.43,1606.0,344.7886,344.8379,344.611,344.6505,1606.0
2023-11-14 12:25:00,349.47,349.87,349.31,349.82,1715.0,344.6899,345.0845,344.5321,345.0351,1715.0
2023-11-14 12:30:00,349.95,350.0,349.79,349.88,2604.0,345.1634,345.2127,345.0056,345.0943,2604.0
2023-11-14 12:35:00,349.93,350.26,349.9,350.26,4395.0,345.1436,345.4691,345.114,345.4691,4395.0
2023-11-14 12:40:00,350.29,350.89,350.28,350.47,10133.0,345.4987,346.0905,345.4889,345.6763,10133.0
2023-11-14 12:45:00,350.48,350.49,350.42,350.49,422.0,345.6861,345.696,345.6269,345.696,422.0
2023-11-14 12:50:00,350.43,350.68,350.34,350.53,3877.0,345.6368,345.8834,345.548,345.7354,3877.0
2023-11-14 12:55:00,350.65,350.71,350.54,350.71,2125.0,345.8538,345.913,345.7453,345.913,2125.0
2023-11-14 13:00:00,350.7,350.7,350.42,350.68,5522.0,345.9031,345.9031,345.6269,345.8834,5522.0
2023-11-14 13:05:00,350.66,350.68,350.26,350.39,22081.0,345.8637,345.8834,345.4691,345.5973,22081.0
2023-11-14 13:10:00,350.34,350.65,350.26,350.57,3934.0,345.548,345.8538,345.4691,345.7749,3934.0
2023-11-14 13:15:00,350.57,350.67,350.55,350.55,500.0,345.7749,345.8735,345.7552,345.7552,500.0
2023-11-14 13:20:00,350.45,350.78,350.45,350.73,2200.0,345.6565,345.982,345.6565,345.9327,2200.0
2023-11-14 13:25:00,350.8,351.21,350.8,351.16,2952.0,346.0017,346.4061,346.0017,346.3568,2952.0
2023-11-14 13:30:00,351.13,351.36,351.03,351.04,4931.0,346.3272,346.5541,346.2286,346.2385,4931.0
2023-11-14 13:35:00,350.93,351.13,350.92,351.13,1230.0,346.13,346.3272,346.1201,346.3272,1230.0
2023-11-14 13:40:00,351.21,351.22,350.87,351.04,2167.0,346.4061,346.416,346.0708,346.2385,2167.0
2023-11-14 13:45:00,351.04,351.17,350.9,351.05,691.0,346.2385,346.3667,346.1004,346.2483,691.0
2023-11-14 13:50:00,351.05,351.06,350.85,350.85,3618.0,346.2483,346.2582,346.0511,346.0511,3618.0
2023-11-14 13:55:00,350.72,351.02,350.69,350.8,4991.0,345.9228,346.2187,345.8932,346.0017,4991.0
2023-11-14 14:00:00,350.74,350.89,350.55,350.72,3072.0,345.9426,346.0905,345.7552,345.9228,3072.0
2023-11-14 14:05:00,350.68,350.74,350.28,350.64,2140.0,345.8834,345.9426,345.4889,345.8439,2140.0
2023-11-14 14:10:00,350.52,350.58,350.41,350.58,1130.0,345.7256,345.7847,345.6171,345.7847,1130.0
2023-11-14 14:15:00,350.71,350.78,350.56,350.66,1968.0,345.913,345.982,345.765,345.8637,1968.0
2023-11-14 14:20:00,350.71,351.04,350.58,351.04,900.0,345.913,346.2385,345.7847,346.2385,900.0
2023-11-14 14:25:00,351.02,351.21,350.85,351.12,3301.0,346.2187,346.4061,346.0511,346.3174,3301.0
2023-11-14 14:30:00,351.23,351.6,351.22,351.45,3112.0,346.4259,346.7908,346.416,346.6428,3112.0
2023-11-14 14:35:00,351.38,351.63,351.38,351.63,1200.0,346.5738,346.8204,346.5738,346.8204,1200.0
2023-11-14 14:40:00,351.63,351.75,351.38,351.47,3067.0,346.8204,346.9387,346.5738,346.6626,3067.0
2023-11-14 14:45:00,351.57,351.63,351.37,351.57,2328.0,346.7612,346.8204,346.5639,346.7612,2328.0
2023-11-14 14:50:00,351.58,351.61,351.36,351.49,3659.0,346.7711,346.8007,346.5541,346.6823,3659.0
2023-11-14 14:55:00,351.57,351.6,351.44,351.55,4703.0,346.7612,346.7908,346.633,346.7415,4703.0
2023-11-14 15:00:00,351.57,351.75,351.33,351.75,5244.0,346.7612,346.9387,346.5245,346.9387,5244.0
2023-11-14 15:05:00,351.75,352.07,351.75,351.83,4307.0,346.9387,347.2544,346.9387,347.0177,4307.0
2023-11-14 15:10:00,351.97,352.16,351.95,352.02,3318.0,347.1557,347.3431,347.136,347.2051,3318.0
2023-11-14 15:15:00,352.12,352.17,352.04,352.17,2000.0,347.3037,347.353,347.2248,347.353,2000.0
2023-11-14 15:20:00,352.16,352.21,351.94,352.01,5711.0,347.3431,347.3925,347.1261,347.1952,5711.0
2023-11-14 15:25:00,351.94,352.18,351.94,352.0,3188.0,347.1261,347.3629,347.1261,347.1853,3188.0
2023-11-14 15:30:00,352.02,352.07,351.8,351.93,7352.0,347.2051,347.2544,346.9881,347.1163,7352.0
2023-11-14 15:35:00,351.93,351.93,351.65,351.88,7654.0,347.1163,347.1163,346.8401,347.067,7654.0
2023-11-14 15:40:00,351.79,351.86,351.5,351.59,4585.0,346.9782,347.0472,346.6922,346.7809,4585.0
2023-11-14 15:45:00,351.56,351.64,351.32,351.47,10594.0,346.7513,346.8302,346.5146,346.6626,10594.0
2023-11-14 15:50:00,351.33,351.33,350.58,350.76,22119.0,346.5245,346.5245,345.7847,345.9623,22119.0
2023-11-14 15:55:00,350.79,351.35,350.54,351.24,49538.0,345.9919,346.5442,345.7453,346.4357,49538.0
2023-11-15 09:30:00,350.76,352.55,350.38,352.41,15044.0,345.9623,347.7278,345.5875,347.5897,15044.0
2023-11-15 09:35:00,352.4,352.51,351.2,351.2,5451.0,347.5799,347.6883,346.3963,346.3963,5451.0
2023-11-15 09:40:00,351.63,351.72,351.61,351.65,1977.0,346.8204,346.9092,346.8007,346.8401,1977.0
2023-11-15 09:45:00,351.9,353.12,351.89,352.76,7208.0,347.0867,348.29,347.0768,347.9349,7208.0
2023-11-15 09:50:00,352.94,353.52,352.71,353.52,15088.0,348.1125,348.6845,347.8856,348.6845,15088.0
2023-11-15 09:55:00,353.86,353.86,353.57,353.6,4635.0,349.0199,349.0199,348.7339,348.7634,4635.0
2023-11-15 10:00:00,353.78,353.82,353.27,353.37,9706.0,348.941,348.9804,348.438,348.5366,9706.0
2023-11-15 10:05:00,353.27,353.54,353.16,353.54,4200.0,348.438,348.7043,348.3295,348.7043,4200.0
2023-11-15 10:10:00,353.63,353.77,353.32,353.69,5795.0,348.793,348.9311,348.4873,348.8522,5795.0
2023-11-15 10:15:00,353.6,353.9,353.55,353.68,3792.0,348.7634,349.0593,348.7141,348.8423,3792.0
2023-11-15 10:20:00,353.7,353.88,353.45,353.57,3443.0,348.8621,349.0396,348.6155,348.7339,3443.0
2023-11-15 10:25:00,353.77,353.82,353.26,353.26,2517.0,348.9311,348.9804,348.4281,348.4281,2517.0
2023-11-15 10:30:00,353.27,353.49,353.07,353.07,2678.0,348.438,348.6549,348.2407,348.2407,2678.0
2023-11-15 10:35:00,352.86,353.3,352.85,353.18,1701.0,348.0336,348.4675,348.0237,348.3492,1701.0
2023-11-15 10:40:00,353.3,353.3,352.77,352.77,2632.0,348.4675,348.4675,347.9448,347.9448,2632.0
2023-11-15 10:45:00,352.82,353.09,352.74,352.99,2000.0,347.9941,348.2604,347.9152,348.1618,2000.0
2023-11-15 10:50:00,352.99,353.0,352.68,352.68,745.0,348.1618,348.1716,347.856,347.856,745.0
2023-11-15 10:55:00,352.86,352.86,352.44,352.69,2592.0,348.0336,348.0336,347.6193,347.8659,2592.0
2023-11-15 11:00:00,352.8,352.81,352.54,352.54,1902.0,347.9744,347.9842,347.7179,347.7179,1902.0
2023-11-15 11:05:00,352.46,352.84,352.31,352.84,1822.0,347.639,348.0138,347.4911,348.0138,1822.0
2023-11-15 11:10:00,352.81,352.81,352.24,352.24,1507.0,347.9842,347.9842,347.422,347.422,1507.0
2023-11-15 11:15:00,352.24,352.28,352.0,352.09,4165.0,347.422,347.4615,347.1853,347.2741,4165.0
2023-11-15 11:20:00,352.19,352.24,352.0,352.05,1074.0,347.3727,347.422,347.1853,347.2346,1074.0
2023-11-15 11:25:00,351.9,352.1,351.86,352.04,967.0,347.0867,347.284,347.0472,347.2248,967.0
2023-11-15 11:30:00,351.85,352.23,351.76,352.11,2125.0,347.0374,347.4122,346.9486,347.2938,2125.0
2023-11-15 11:35:00,351.98,351.99,351.54,351.7,2750.0,347.1656,347.1755,346.7316,346.8894,2750.0
2023-11-15 11:40:00,351.62,351.62,350.7,350.99,5929.0,346.8105,346.8105,345.9031,346.1891,5929.0
2023-11-15 11:45:00,351.07,351.35,350.98,351.26,3575.0,346.268,346.5442,346.1793,346.4554,3575.0
2023-11-15 11:50:00,351.1,351.34,350.97,351.34,1100.0,346.2976,346.5344,346.1694,346.5344,1100.0
2023-11-15 11:55:00,351.19,351.52,351.18,351.44,1312.0,346.3864,346.7119,346.3765,346.633,1312.0
2023-11-15 12:00:00,351.46,351.57,351.17,351.26,2911.0,346.6527,346.7612,346.3667,346.4554,2911.0
2023-11-15 12:05:00,351.18,351.32,351.07,351.32,2110.0,346.3765,346.5146,346.268,346.5146,2110.0
2023-11-15 12:10:00,351.35,351.64,351.33,351.53,3586.0,346.5442,346.8302,346.5245,346.7218,3586.0
2023-11-15 12:15:00,351.53,351.67,351.52,351.56,900.0,346.7218,346.8598,346.7119,346.7513,900.0
2023-11-15 12:20:00,351.56,351.89,351.56,351.78,2475.0,346.7513,347.0768,346.7513,346.9683,2475.0
2023-11-15 12:25:00,351.78,352.01,351.77,352.0,4927.0,346.9683,347.1952,346.9585,347.1853,4927.0
2023-11-15 12:30:00,351.86,352.17,351.86,352.17,1010.0,347.0472,347.353,347.0472,347.353,1010.0
2023-11-15 12:35:00,352.06,352.31,352.05,352.15,2169.0,347.2445,347.4911,347.2346,347.3333,2169.0
2023-11-15 12:40:00,352.24,352.27,351.79,351.79,4547.0,347.422,347.4516,346.9782,346.9782,4547.0
2023-11-15 12:45:00,351.79,352.11,351.79,352.08,700.0,346.9782,347.2938,346.9782,347.2642,700.0
2023-11-15 12:50:00,352.11,352.12,351.91,352.1,1408.0,347.2938,347.3037,347.0966,347.284,1408.0
2023-11-15 12:55:00,352.08,352.25,351.91,352.07,3021.0,347.2642,347.4319,347.0966,347.2544,3021.0
2023-11-15 13:00:00,351.99,351.99,351.72,351.73,580.0,347.1755,347.1755,346.9092,346.919,580.0
2023-11-15 13:05:00,351.66,351.66,351.44,351.44,1200.0,346.85,346.85,346.633,346.633,1200.0
2023-11-15 13:10:00,351.5,351.62,351.2,351.32,1003.0,346.6922,346.8105,346.3963,346.5146,1003.0
2023-11-15 13:15:00,351.3,351.47,351.22,351.47,1248.0,346.4949,346.6626,346.416,346.6626,1248.0
2023-11-15 13:20:00,351.35,351.73,351.35,351.72,3662.0,346.5442,346.919,346.5442,346.9092,3662.0
2023-11-15 13:25:00,351.69,351.84,351.69,351.8,2302.0,346.8796,347.0275,346.8796,346.9881,2302.0
2023-11-15 13:30:00,351.77,351.77,351.23,351.48,1777.0,346.9585,346.9585,346.4259,346.6724,1777.0
2023-11-15 13:35:00,351.47,351.47,351.47,351.47,300.0,346.6626,346.6626,346.6626,346.6626,300.0
2023-11-15 13:40:00,351.6,351.89,351.5,351.76,2536.0,346.7908,347.0768,346.6922,346.9486,2536.0
2023-11-15 13:45:00,351.93,351.93,351.79,351.85,804.0,347.1163,347.1163,346.9782,347.0374,804.0
2023-11-15 13:50:00,351.85,351.85,351.66,351.7,985.0,347.0374,347.0374,346.85,346.8894,985.0
2023-11-15 13:55:00,351.78,351.79,351.77,351.77,300.0,346.9683,346.9782,346.9585,346.9585,300.0
2023-11-15 14:00:00,351.91,352.13,351.74,352.02,2430.0,347.0966,347.3135,346.9289,347.2051,2430.0
2023-11-15 14:05:00,352.11,352.28,352.02,352.13,2921.0,347.2938,347.4615,347.2051,347.3135,2921.0
2023-11-15 14:10:00,352.16,352.31,352.16,352.18,1000.0,347.3431,347.4911,347.3431,347.3629,1000.0
2023-11-15 14:15:00,352.18,352.18,351.52,351.52,3600.0,347.3629,347.3629,346.7119,346.7119,3600.0
2023-11-15 14:20:00,351.64,351.77,351.34,351.59,2306.0,346.8302,346.9585,346.5344,346.7809,2306.0
2023-11-15 14:25:00,351.84,352.0,351.8,351.89,1374.0,347.0275,347.1853,346.9881,347.0768,1374.0
2023-11-15 14:30:00,352.14,352.14,351.95,352.04,731.0,347.3234,347.3234,347.136,347.2248,731.0
2023-11-15 14:35:00,352.15,352.23,351.94,352.07,3882.0,347.3333,347.4122,347.1261,347.2544,3882.0
2023-11-15 14:40:00,352.04,352.04,351.81,351.81,2610.0,347.2248,347.2248,346.9979,346.9979,2610.0
2023-11-15 14:45:00,351.79,351.79,351.61,351.61,1682.0,346.9782,346.9782,346.8007,346.8007,1682.0
2023-11-15 14:50:00,351.6,351.78,351.51,351.68,1000.0,346.7908,346.9683,346.702,346.8697,1000.0
2023-11-15 14:55:00,351.76,351.86,351.7,351.78,900.0,346.9486,347.0472,346.8894,346.9683,900.0
2023-11-15 15:00:00,351.7,351.82,351.58,351.58,2286.0,346.8894,347.0078,346.7711,346.7711,2286.0
2023-11-15 15:05:00,351.62,351.71,351.29,351.29,2748.0,346.8105,346.8993,346.485,346.485,2748.0
2023-11-15 15:10:00,351.38,351.53,351.35,351.53,5744.0,346.5738,346.7218,346.5442,346.7218,5744.0
2023-11-15 15:15:00,351.5,351.83,351.35,351.69,4150.0,346.6922,347.0177,346.5442,346.8796,4150.0
2023-11-15 15:20:00,351.63,351.64,351.43,351.43,1441.0,346.8204,346.8302,346.6231,346.6231,1441.0
2023-11-15 15:25:00,351.36,351.57,351.32,351.51,1417.0,346.5541,346.7612,346.5146,346.702,1417.0
2023-11-15 15:30:00,351.51,351.57,351.45,351.51,2200.0,346.702,346.7612,346.6428,346.702,2200.0
2023-11-15 15:35:00,351.51,351.83,351.51,351.72,5433.0,346.702,347.0177,346.702,346.9092,5433.0
2023-11-15 15:40:00,351.77,351.82,351.5,351.5,7035.0,346.9585,347.0078,346.6922,346.6922,7035.0
2023-11-15 15:45:00,351.43,351.48,351.06,351.07,8264.0,346.6231,346.6724,346.2582,346.268,8264.0
2023-11-15 15:50:00,350.6,351.26,350.56,351.08,19467.0,345.8045,346.4554,345.765,346.2779,19467.0
2023-11-15 15:55:00,351.07,351.47,350.58,350.77,64160.0,346.268,346.6626,345.7847,345.9721,64160.0
2023-11-16 09:30:00,352.9,353.88,352.16,353.63,10297.0,348.073,349.0396,347.3431,348.793,10297.0
2023-11-16 09:35:00,353.5,353.5,352.3,352.3,1425.0,348.6648,348.6648,347.4812,347.4812,1425.0
2023-11-16 09:40:00,352.93,352.93,352.18,352.18,1210.0,348.1026,348.1026,347.3629,347.3629,1210.0
2023-11-16 09:45:00,352.41,352.99,352.41,352.99,934.0,347.5897,348.1618,347.5897,348.1618,934.0
2023-11-16 09:50:00,352.99,353.1,352.51,352.89,1577.0,348.1618,348.2703,347.6883,348.0632,1577.0
2023-11-16 09:55:00,352.81,352.81,352.48,352.64,1506.0,347.9842,347.9842,347.6588,347.8166,1506.0
2023-11-16 10:00:00,352.84,352.9,352.5,352.69,5209.0,348.0138,348.073,347.6785,347.8659,5209.0
2023-11-16 10:05:00,352.58,353.29,352.58,352.85,3309.0,347.7574,348.4577,347.7574,348.0237,3309.0
2023-11-16 10:10:00,352.74,352.81,352.73,352.81,500.0,347.9152,347.9842,347.9053,347.9842,500.0
2023-11-16 10:15:00,352.92,353.29,352.88,353.29,2400.0,348.0927,348.4577,348.0533,348.4577,2400.0
2023-11-16 10:20:00,353.19,353.32,353.01,353.1,1560.0,348.359,348.4873,348.1815,348.2703,1560.0
2023-11-16 10:25:00,353.32,353.53,353.22,353.45,9532.0,348.4873,348.6944,348.3886,348.6155,9532.0
2023-11-16 10:30:00,353.54,353.68,353.35,353.46,6484.0,348.7043,348.8423,348.5169,348.6254,6484.0
2023-11-16 10:35:00,353.34,353.47,352.76,353.47,3747.0,348.507,348.6352,347.9349,348.6352,3747.0
2023-11-16 10:40:00,353.33,353.38,352.96,353.11,3904.0,348.4971,348.5464,348.1322,348.2801,3904.0
2023-11-16 10:45:00,352.92,353.47,352.7,353.47,2249.0,348.0927,348.6352,347.8758,348.6352,2249.0
2023-11-16 10:50:00,353.34,353.39,353.14,353.25,1426.0,348.507,348.5563,348.3097,348.4182,1426.0
2023-11-16 10:55:00,353.19,353.31,353.19,353.19,1000.0,348.359,348.4774,348.359,348.359,1000.0
2023-11-16 11:00:00,353.21,353.91,353.21,353.87,6373.0,348.3788,349.0692,348.3788,349.0297,6373.0
2023-11-16 11:05:00,353.74,354.24,353.73,354.06,9413.0,348.9015,349.3947,348.8917,349.2171,9413.0
2023-11-16 11:10:00,354.13,354.13,353.62,353.98,7795.0,349.2862,349.2862,348.7832,349.1382,7795.0
2023-11-16 11:15:00,353.96,354.02,353.06,353.06,6091.0,349.1185,349.1777,348.2308,348.2308,6091.0
2023-11-16 11:20:00,353.07,353.07,352.9,353.06,607.0,348.2407,348.2407,348.073,348.2308,607.0
2023-11-16 11:25:00,353.04,353.23,352.9,352.94,3114.0,348.2111,348.3985,348.073,348.1125,3114.0
2023-11-16 11:30:00,352.99,353.22,352.8,353.06,2417.0,348.1618,348.3886,347.9744,348.2308,2417.0
2023-11-16 11:35:00,353.0,353.16,352.66,352.75,3649.0,348.1716,348.3295,347.8363,347.9251,3649.0
2023-11-16 11:40:00,352.62,352.87,352.5,352.78,1706.0,347.7968,348.0434,347.6785,347.9547,1706.0
2023-11-16 11:45:00,352.82,352.99,352.47,352.65,3029.0,347.9941,348.1618,347.6489,347.8264,3029.0
2023-11-16 11:50:00,352.77,352.98,352.43,352.44,2147.0,347.9448,348.1519,347.6094,347.6193,2147.0
2023-11-16 11:55:00,352.61,352.65,352.44,352.46,1212.0,347.787,347.8264,347.6193,347.639,1212.0
2023-11-16 12:00:00,352.45,353.14,352.45,353.11,3173.0,347.6292,348.3097,347.6292,348.2801,3173.0
2023-11-16 12:05:00,353.07,353.08,352.92,353.08,819.0,348.2407,348.2506,348.0927,348.2506,819.0
2023-11-16 12:10:00,352.94,353.08,352.93,353.06,1700.0,348.1125,348.2506,348.1026,348.2308,1700.0
2023-11-16 12:15:00,353.06,353.6,352.93,353.53,7362.0,348.2308,348.7634,348.1026,348.6944,7362.0
2023-11-16 12:20:00,353.53,353.53,353.24,353.24,2991.0,348.6944,348.6944,348.4084,348.4084,2991.0
2023-11-16 12:25:00,353.35,353.4,353.35,353.37,400.0,348.5169,348.5662,348.5169,348.5366,400.0
2023-11-16 12:30:00,353.37,353.42,353.23,353.3,1853.0,348.5366,348.5859,348.3985,348.4675,1853.0
2023-11-16 12:35:00,353.24,353.5,353.23,353.5,1979.0,348.4084,348.6648,348.3985,348.6648,1979.0
2023-11-16 12:40:00,353.5,353.64,353.48,353.49,1729.0,348.6648,348.8029,348.6451,348.6549,1729.0
2023-11-16 12:45:00,353.34,353.55,353.34,353.55,1211.0,348.507,348.7141,348.507,348.7141,1211.0
2023-11-16 12:50:00,353.53,353.56,353.33,353.33,1353.0,348.6944,348.724,348.4971,348.4971,1353.0
2023-11-16 12:55:00,353.37,353.46,353.33,353.46,821.0,348.5366,348.6254,348.4971,348.6254,821.0
2023-11-16 13:00:00,353.33,353.45,353.32,353.4,1662.0,348.4971,348.6155,348.4873,348.5662,1662.0
2023-11-16 13:05:00,353.32,353.32,352.94,352.94,2930.0,348.4873,348.4873,348.1125,348.1125,2930.0
2023-11-16 13:10:00,352.96,353.04,352.88,353.04,1892.0,348.1322,348.2111,348.0533,348.2111,1892.0
2023-11-16 13:15:00,352.97,353.17,352.88,352.93,2859.0,348.1421,348.3393,348.0533,348.1026,2859.0
2023-11-16 13:20:00,352.92,353.31,352.82,353.31,1562.0,348.0927,348.4774,347.9941,348.4774,1562.0
2023-11-16 13:25:00,353.2,353.47,353.19,353.37,1460.0,348.3689,348.6352,348.359,348.5366,1460.0
2023-11-16 13:30:00,353.66,353.66,353.26,353.31,8096.0,348.8226,348.8226,348.4281,348.4774,8096.0
2023-11-16 13:35:00,353.29,353.86,353.27,353.86,5624.0,348.4577,349.0199,348.438,349.0199,5624.0
2023-11-16 13:40:00,353.85,354.03,353.82,353.97,2157.0,349.01,349.1876,348.9804,349.1284,2157.0
2023-11-16 13:45:00,353.97,354.03,353.74,353.95,5741.0,349.1284,349.1876,348.9015,349.1087,5741.0
2023-11-16 13:50:00,353.91,353.99,353.83,353.96,2840.0,349.0692,349.1481,348.9903,349.1185,2840.0
2023-11-16 13:55:00,353.95,354.0,353.66,353.85,30700.0,349.1087,349.158,348.8226,349.01,30700.0
2023-11-16 14:00:00,353.68,353.93,353.68,353.83,1219.0,348.8423,349.0889,348.8423,348.9903,1219.0
2023-11-16 14:05:00,353.81,353.86,353.66,353.67,2341.0,348.9706,349.0199,348.8226,348.8325,2341.0
2023-11-16 14:10:00,353.73,353.81,353.6,353.81,3464.0,348.8917,348.9706,348.7634,348.9706,3464.0
2023-11-16 14:15:00,353.86,353.89,353.78,353.89,1355.0,349.0199,349.0495,348.941,349.0495,1355.0
2023-11-16 14:20:00,353.9,353.98,353.79,353.86,2630.0,349.0593,349.1382,348.9508,349.0199,2630.0
2023-11-16 14:25:00,353.85,353.9,353.68,353.89,4381.0,349.01,349.0593,348.8423,349.0495,4381.0
2023-11-16 14:30:00,353.82,353.96,353.8,353.92,1448.0,348.9804,349.1185,348.9607,349.0791,1448.0
2023-11-16 14:35:00,353.89,354.4,353.89,354.22,4248.0,349.0495,349.5525,349.0495,349.375,4248.0
2023-11-16 14:40:00,354.28,354.34,354.2,354.34,4254.0,349.4341,349.4933,349.3552,349.4933,4254.0
2023-11-16 14:45:00,354.34,354.38,354.13,354.25,3781.0,349.4933,349.5328,349.2862,349.4045,3781.0
2023-11-16 14:50:00,354.34,354.34,354.0,354.0,3000.0,349.4933,349.4933,349.158,349.158,3000.0
2023-11-16 14:55:00,354.0,354.2,353.95,354.2,2367.0,349.158,349.3552,349.1087,349.3552,2367.0
2023-11-16 15:00:00,354.2,354.26,354.16,354.23,2035.0,349.3552,349.4144,349.3158,349.3848,2035.0
2023-11-16 15:05:00,354.32,354.48,354.24,354.38,2739.0,349.4736,349.6314,349.3947,349.5328,2739.0
2023-11-16 15:10:00,354.37,354.68,354.36,354.51,8290.0,349.5229,349.8287,349.513,349.661,8290.0
2023-11-16 15:15:00,354.47,354.66,354.44,354.53,2017.0,349.6215,349.8089,349.592,349.6807,2017.0
2023-11-16 15:20:00,354.62,354.73,354.22,354.4,5770.0,349.7695,349.878,349.375,349.5525,5770.0
2023-11-16 15:25:00,354.46,354.66,354.34,354.65,5640.0,349.6117,349.8089,349.4933,349.7991,5640.0
2023-11-16 15:30:00,354.72,354.72,354.2,354.31,3956.0,349.8681,349.8681,349.3552,349.4637,3956.0
2023-11-16 15:35:00,354.32,354.33,354.19,354.32,2123.0,349.4736,349.4835,349.3454,349.4736,2123.0
2023-11-16 15:40:00,354.2,354.32,354.18,354.23,6970.0,349.3552,349.4736,349.3355,349.3848,6970.0
2023-11-16 15:45:00,354.19,354.25,353.74,354.17,12575.0,349.3454,349.4045,348.9015,349.3256,12575.0
2023-11-16 15:50:00,354.19,354.28,353.98,354.0,21299.0,349.3454,349.4341,349.1382,349.158,21299.0
2023-11-16 15:55:00,354.06,354.06,353.49,353.57,44463.0,349.2171,349.2171,348.6549,348.7339,44463.0
2023-11-17 09:30:00,354.58,355.49,353.29,354.84,35930.0,349.73,350.6276,348.4577,349.9865,35930.0
2023-11-17 09:35:00,354.93,355.05,354.62,355.04,1995.0,350.0752,350.1936,349.7695,350.1837,1995.0
2023-11-17 09:40:00,354.93,355.41,354.32,355.31,10062.0,350.0752,350.5487,349.4736,350.4501,10062.0
2023-11-17 09:45:00,355.12,355.55,355.12,355.36,3051.0,350.2626,350.6868,350.2626,350.4994,3051.0
2023-11-17 09:50:00,355.2,356.0,355.04,355.85,4826.0,350.3416,351.1306,350.1837,350.9827,4826.0
2023-11-17 09:55:00,355.87,356.04,355.6,355.76,4224.0,351.0024,351.1701,350.7361,350.8939,4224.0
2023-11-17 10:00:00,355.75,356.34,355.62,356.34,1871.0,350.884,351.466,350.7558,351.466,1871.0
2023-11-17 10:05:00,356.35,356.53,356.35,356.5,1100.0,351.4758,351.6534,351.4758,351.6238,1100.0
2023-11-17 10:10:00,356.49,356.89,356.49,356.89,3050.0,351.6139,352.0084,351.6139,352.0084,3050.0
2023-11-17 10:15:00,357.11,357.66,357.01,357.66,4982.0,352.2254,352.7679,352.1268,352.7679,4982.0
2023-11-17 10:20:00,357.48,357.54,357.17,357.22,2608.0,352.5904,352.6495,352.2846,352.3339,2608.0
2023-11-17 10:25:00,357.26,357.4,356.86,357.4,4157.0,352.3734,352.5115,351.9788,352.5115,4157.0
2023-11-17 10:30:00,357.25,357.25,356.88,356.88,2418.0,352.3635,352.3635,351.9986,351.9986,2418.0
2023-11-17 10:35:00,356.78,357.06,356.73,356.8,2496.0,351.8999,352.1761,351.8506,351.9197,2496.0
2023-11-17 10:40:00,356.51,357.03,356.46,356.98,1606.0,351.6336,352.1465,351.5843,352.0972,1606.0
2023-11-17 10:45:00,356.93,357.04,356.81,356.84,2023.0,352.0479,352.1564,351.9295,351.9591,2023.0
2023-11-17 10:50:00,356.69,356.69,356.22,356.38,1094.0,351.8112,351.8112,351.3476,351.5054,1094.0
2023-11-17 10:55:00,356.15,356.53,356.14,356.28,1504.0,351.2786,351.6534,351.2687,351.4068,1504.0
2023-11-17 11:00:00,356.12,356.17,355.7,355.76,2767.0,351.249,351.2983,350.8347,350.8939,2767.0
2023-11-17 11:05:00,355.69,356.01,355.54,356.01,2100.0,350.8249,351.1405,350.6769,351.1405,2100.0
2023-11-17 11:10:00,356.18,356.24,355.96,356.1,1100.0,351.3082,351.3673,351.0912,351.2292,1100.0
2023-11-17 11:15:00,356.02,356.08,356.02,356.08,425.0,351.1503,351.2095,351.1503,351.2095,425.0
2023-11-17 11:20:00,356.12,356.3,355.8,355.84,1704.0,351.249,351.4265,350.9333,350.9728,1704.0
2023-11-17 11:25:00,355.75,355.87,355.6,355.87,2546.0,350.884,351.0024,350.7361,351.0024,2546.0
2023-11-17 11:30:00,356.02,356.12,355.88,356.11,996.0,351.1503,351.249,351.0123,351.2391,996.0
2023-11-17 11:35:00,356.1,356.1,355.62,355.99,2742.0,351.2292,351.2292,350.7558,351.1207,2742.0
2023-11-17 11:40:00,356.04,356.23,355.92,356.23,1477.0,351.1701,351.3575,351.0517,351.3575,1477.0
2023-11-17 11:45:00,356.23,356.35,356.21,356.35,1600.0,351.3575,351.4758,351.3377,351.4758,1600.0
2023-11-17 11:50:00,356.44,356.45,356.31,356.45,710.0,351.5646,351.5745,351.4364,351.5745,710.0
2023-11-17 11:55:00,356.33,356.4,356.24,356.4,1500.0,351.4561,351.5251,351.3673,351.5251,1500.0
2023-11-17 12:00:00,356.44,356.71,356.43,356.67,2321.0,351.5646,351.8309,351.5547,351.7914,2321.0
2023-11-17 12:05:00,356.74,356.9,356.74,356.9,819.0,351.8605,352.0183,351.8605,352.0183,819.0
2023-11-17 12:10:00,357.01,357.01,356.79,356.94,1326.0,352.1268,352.1268,351.9098,352.0578,1326.0
2023-11-17 12:15:00,356.93,357.15,356.71,356.73,4653.0,352.0479,352.2649,351.8309,351.8506,4653.0
2023-11-17 12:20:00,356.95,357.03,356.71,356.91,2027.0,352.0676,352.1465,351.8309,352.0282,2027.0
2023-11-17 12:25:00,356.84,356.84,356.18,356.18,2693.0,351.9591,351.9591,351.3082,351.3082,2693.0
2023-11-17 12:30:00,356.22,356.53,356.22,356.43,509.0,351.3476,351.6534,351.3476,351.5547,509.0
2023-11-17 12:35:00,356.34,356.49,356.34,356.48,511.0,351.466,351.6139,351.466,351.604,511.0
2023-11-17 12:40:00,356.35,356.56,356.24,356.24,3066.0,351.4758,351.683,351.3673,351.3673,3066.0
2023-11-17 12:45:00,356.3,356.52,356.3,356.52,606.0,351.4265,351.6435,351.4265,351.6435,606.0
2023-11-17 12:50:00,356.45,356.45,356.24,356.33,1300.0,351.5745,351.5745,351.3673,351.4561,1300.0
2023-11-17 12:55:00,356.44,356.45,356.13,356.13,6198.0,351.5646,351.5745,351.2588,351.2588,6198.0
2023-11-17 13:00:00,356.23,356.23,356.09,356.11,1013.0,351.3575,351.3575,351.2194,351.2391,1013.0
2023-11-17 13:05:00,356.23,356.24,356.09,356.24,2200.0,351.3575,351.3673,351.2194,351.3673,2200.0
2023-11-17 13:10:00,356.24,356.95,356.13,356.86,4693.0,351.3673,352.0676,351.2588,351.9788,4693.0
2023-11-17 13:15:00,356.91,357.01,356.67,356.67,1110.0,352.0282,352.1268,351.7914,351.7914,1110.0
2023-11-17 13:20:00,356.57,356.83,356.57,356.63,1000.0,351.6928,351.9493,351.6928,351.752,1000.0
2023-11-17 13:25:00,356.72,356.73,356.58,356.58,1041.0,351.8408,351.8506,351.7027,351.7027,1041.0
2023-11-17 13:30:00,356.56,356.58,356.47,356.47,769.0,351.683,351.7027,351.5942,351.5942,769.0
2023-11-17 13:35:00,356.52,356.52,356.41,356.41,1309.0,351.6435,351.6435,351.535,351.535,1309.0
2023-11-17 13:40:00,356.46,356.58,356.23,356.23,2072.0,351.5843,351.7027,351.3575,351.3575,2072.0
2023-11-17 13:45:00,356.22,356.51,356.22,356.51,600.0,351.3476,351.6336,351.3476,351.6336,600.0
2023-11-17 13:50:00,356.5,356.53,356.37,356.39,2008.0,351.6238,351.6534,351.4956,351.5153,2008.0
2023-11-17 13:55:00,356.52,356.67,356.51,356.66,2131.0,351.6435,351.7914,351.6336,351.7816,2131.0
2023-11-17 14:00:00,356.65,356.83,356.65,356.67,1748.0,351.7717,351.9493,351.7717,351.7914,1748.0
2023-11-17 14:05:00,356.66,356.98,356.65,356.93,1000.0,351.7816,352.0972,351.7717,352.0479,1000.0
2023-11-17 14:10:00,356.92,356.94,356.81,356.88,2500.0,352.038,352.0578,351.9295,351.9986,2500.0
2023-11-17 14:15:00,356.87,356.98,356.7,356.75,2910.0,351.9887,352.0972,351.821,351.8704,2910.0
2023-11-17 14:20:00,356.77,357.09,356.75,357.05,2992.0,351.8901,352.2057,351.8704,352.1663,2992.0
2023-11-17 14:25:00,357.07,357.26,357.07,357.21,1945.0,352.186,352.3734,352.186,352.3241,1945.0
2023-11-17 14:30:00,357.21,357.21,356.98,357.02,2854.0,352.3241,352.3241,352.0972,352.1367,2854.0
2023-11-17 14:35:00,357.09,357.26,356.99,357.02,3954.0,352.2057,352.3734,352.1071,352.1367,3954.0
2023-11-17 14:40:00,357.09,357.09,356.9,357.06,4020.0,352.2057,352.2057,352.0183,352.1761,4020.0
2023-11-17 14:45:00,357.04,357.14,356.94,356.97,1989.0,352.1564,352.255,352.0578,352.0873,1989.0
2023-11-17 14:50:00,356.96,357.04,356.86,356.9,1148.0,352.0775,352.1564,351.9788,352.0183,1148.0
2023-11-17 14:55:00,356.97,356.97,356.81,356.86,4547.0,352.0873,352.0873,351.9295,351.9788,4547.0
2023-11-17 15:00:00,356.88,356.97,356.73,356.89,2399.0,351.9986,352.0873,351.8506,352.0084,2399.0
2023-11-17 15:05:00,356.83,356.91,356.66,356.66,1595.0,351.9493,352.0282,351.7816,351.7816,1595.0
2023-11-17 15:10:00,356.59,356.59,356.4,356.5,1627.0,351.7125,351.7125,351.5251,351.6238,1627.0
2023-11-17 15:15:00,356.42,356.53,356.35,356.52,3045.0,351.5449,351.6534,351.4758,351.6435,3045.0
2023-11-17 15:20:00,356.46,356.49,356.38,356.42,2175.0,351.5843,351.6139,351.5054,351.5449,2175.0
2023-11-17 15:25:00,356.39,356.99,356.39,356.9,7022.0,351.5153,352.1071,351.5153,352.0183,7022.0
2023-11-17 15:30:00,356.87,356.92,355.84,355.94,16955.0,351.9887,352.038,350.9728,351.0714,16955.0
2023-11-17 15:35:00,355.9,356.23,355.75,355.87,3807.0,351.032,351.3575,350.884,351.0024,3807.0
2023-11-17 15:40:00,355.85,356.15,355.81,355.93,5341.0,350.9827,351.2786,350.9432,351.0616,5341.0
2023-11-17 15:45:00,355.93,356.19,355.93,356.06,5658.0,351.0616,351.318,351.0616,351.1898,5658.0
2023-11-17 15:50:00,356.12,356.44,355.92,356.42,11006.0,351.249,351.5646,351.0517,351.5449,11006.0
2023-11-17 15:55:00,356.43,357.04,356.42,356.7,51280.0,351.5547,352.1564,351.5449,351.821,51280.0
2023-11-20 09:30:00,356.47,356.6,355.77,356.22,15138.0,351.5942,351.7224,350.9038,351.3476,15138.0
2023-11-20 09:35:00,356.22,356.5,356.02,356.26,4956.0,351.3476,351.6238,351.1503,351.3871,4956.0
2023-11-20 09:40:00,356.25,358.49,356.25,357.65,9851.0,351.3772,353.5866,351.3772,352.758,9851.0
2023-11-20 09:45:00,357.54,357.65,357.4,357.58,4363.0,352.6495,352.758,352.5115,352.689,4363.0
2023-11-20 09:50:00,357.74,358.68,357.74,358.0,4095.0,352.8468,353.774,352.8468,353.1033,4095.0
2023-11-20 09:55:00,358.12,358.78,358.07,358.78,60324.0,353.2216,353.8726,353.1723,353.8726,60324.0
2023-11-20 10:00:00,359.13,359.52,358.77,359.15,15232.0,354.2178,354.6025,353.8627,354.2375,15232.0
2023-11-20 10:05:00,359.09,359.86,358.43,359.67,62602.0,354.1783,354.9378,353.5274,354.7504,62602.0
2023-11-20 10:10:00,359.68,359.93,359.01,359.93,17804.0,354.7603,355.0069,354.0994,355.0069,17804.0
2023-11-20 10:15:00,359.75,359.75,358.64,359.06,9635.0,354.8293,354.8293,353.7345,354.1488,9635.0
2023-11-20 10:20:00,359.05,359.31,358.65,358.84,15622.0,354.1389,354.3953,353.7444,353.9318,15622.0
2023-11-20 10:25:00,358.83,359.06,358.73,358.99,5661.0,353.9219,354.1488,353.8233,354.0797,5661.0
2023-11-20 10:30:00,358.94,359.1,358.71,358.99,9052.0,354.0304,354.1882,353.8035,354.0797,9052.0
2023-11-20 10:35:00,359.0,359.26,358.87,358.88,10892.0,354.0896,354.346,353.9614,353.9712,10892.0
2023-11-20 10:40:00,358.93,359.59,358.85,359.06,10160.0,354.0205,354.6715,353.9416,354.1488,10160.0
2023-11-20 10:45:00,358.96,359.5,358.92,358.97,51150.0,354.0501,354.5827,354.0107,354.06,51150.0
2023-11-20 10:50:00,359.04,359.04,358.73,358.96,11783.0,354.129,354.129,353.8233,354.0501,11783.0
2023-11-20 10:55:00,358.94,359.24,358.56,358.83,8892.0,354.0304,354.3263,353.6556,353.9219,8892.0
2023-11-20 11:00:00,358.91,359.27,358.86,359.0,2183.0,354.0008,354.3559,353.9515,354.0896,2183.0
2023-11-20 11:05:00,358.75,359.13,358.42,359.1,5398.0,353.843,354.2178,353.5175,354.1882,5398.0
2023-11-20 11:10:00,358.91,359.44,358.62,358.94,10266.0,354.0008,354.5236,353.7148,354.0304,10266.0
2023-11-20 11:15:00,358.98,359.44,358.96,359.11,4241.0,354.0699,354.5236,354.0501,354.1981,4241.0
2023-11-20 11:20:00,359.11,359.4,359.1,359.36,3848.0,354.1981,354.4841,354.1882,354.4447,3848.0
2023-11-20 11:25:00,359.22,359.34,359.18,359.18,930.0,354.3066,354.4249,354.2671,354.2671,930.0
2023-11-20 11:30:00,359.35,359.52,359.04,359.27,5087.0,354.4348,354.6025,354.129,354.3559,5087.0
2023-11-20 11:35:00,359.02,359.62,359.02,359.3,5251.0,354.1093,354.7011,354.1093,354.3855,5251.0
2023-11-20 11:40:00,359.28,359.4,358.97,359.4,32707.0,354.3657,354.4841,354.06,354.4841,32707.0
2023-11-20 11:45:00,359.13,359.26,359.13,359.19,1000.0,354.2178,354.346,354.2178,354.277,1000.0
2023-11-20 11:50:00,359.28,359.68,359.28,359.56,1872.0,354.3657,354.7603,354.3657,354.6419,1872.0
2023-11-20 11:55:00,359.54,359.63,359.16,359.31,4111.0,354.6222,354.711,354.2474,354.3953,4111.0
2023-11-20 12:00:00,359.38,359.5,359.31,359.41,2933.0,354.4644,354.5827,354.3953,354.494,2933.0
2023-11-20 12:05:00,359.42,359.6,359.31,359.46,3831.0,354.5038,354.6814,354.3953,354.5433,3831.0
2023-11-20 12:10:00,359.53,359.73,359.51,359.57,5072.0,354.6123,354.8096,354.5926,354.6518,5072.0
2023-11-20 12:15:00,359.64,359.88,359.52,359.72,5534.0,354.7208,354.9575,354.6025,354.7997,5534.0
2023-11-20 12:20:00,359.76,360.32,359.67,360.22,7666.0,354.8392,355.3915,354.7504,355.2929,7666.0
2023-11-20 12:25:00,360.12,360.2,359.84,359.99,3135.0,355.1943,355.2732,354.9181,355.066,3135.0
2023-11-20 12:30:00,359.98,360.67,359.76,360.48,14848.0,355.0562,355.7367,354.8392,355.5493,14848.0
2023-11-20 12:35:00,360.48,360.7,360.36,360.56,2700.0,355.5493,355.7663,355.431,355.6282,2700.0
2023-11-20 12:40:00,360.5,360.58,359.89,359.98,10186.0,355.5691,355.648,354.9674,355.0562,10186.0
2023-11-20 12:45:00,359.9,360.23,359.87,360.17,3933.0,354.9773,355.3028,354.9477,355.2436,3933.0
2023-11-20 12:50:00,360.0,360.04,359.76,360.04,3161.0,355.0759,355.1154,354.8392,355.1154,3161.0
2023-11-20 12:55:00,359.96,360.08,359.64,360.07,14790.0,355.0364,355.1548,354.7208,355.1449,14790.0
2023-11-20 13:00:00,359.98,360.83,359.9,360.82,7080.0,355.0562,355.8945,354.9773,355.8847,7080.0
2023-11-20 13:05:00,360.79,361.31,360.67,361.06,3120.0,355.8551,356.368,355.7367,356.1214,3120.0
2023-11-20 13:10:00,361.06,361.15,360.89,360.97,2586.0,356.1214,356.2102,355.9537,356.0326,2586.0
2023-11-20 13:15:00,360.89,361.16,360.88,361.12,3012.0,355.9537,356.22,355.9439,356.1806,3012.0
2023-11-20 13:20:00,361.02,361.56,361.02,361.56,3352.0,356.0819,356.6146,356.0819,356.6146,3352.0
2023-11-20 13:25:00,361.37,361.55,361.37,361.45,2500.0,356.4272,356.6047,356.4272,356.5061,2500.0
2023-11-20 13:30:00,361.48,361.88,361.44,361.63,5447.0,356.5357,356.9302,356.4962,356.6836,5447.0
2023-11-20 13:35:00,361.63,361.63,361.23,361.3,5375.0,356.6836,356.6836,356.2891,356.3581,5375.0
2023-11-20 13:40:00,361.35,361.35,361.09,361.09,4995.0,356.4074,356.4074,356.151,356.151,4995.0
2023-11-20 13:45:00,361.19,361.2,361.11,361.2,1200.0,356.2496,356.2595,356.1707,356.2595,1200.0
2023-11-20 13:50:00,361.25,361.4,361.24,361.3,5386.0,356.3088,356.4568,356.2989,356.3581,5386.0
2023-11-20 13:55:00,361.29,361.4,361.08,361.25,10457.0,356.3483,356.4568,356.1411,356.3088,10457.0
2023-11-20 14:00:00,361.25,361.32,361.05,361.05,4656.0,356.3088,356.3778,356.1115,356.1115,4656.0
2023-11-20 14:05:00,360.91,361.0,360.84,360.84,1521.0,355.9735,356.0622,355.9044,355.9044,1521.0
2023-11-20 14:10:00,360.76,360.88,360.7,360.77,3889.0,355.8255,355.9439,355.7663,355.8354,3889.0
2023-11-20 14:15:00,360.73,360.86,360.34,360.45,6869.0,355.7959,355.9241,355.4113,355.5197,6869.0
2023-11-20 14:20:00,360.48,360.56,360.17,360.17,2569.0,355.5493,355.6282,355.2436,355.2436,2569.0
2023-11-20 14:25:00,360.16,360.26,360.03,360.11,2887.0,355.2337,355.3323,355.1055,355.1844,2887.0
2023-11-20 14:30:00,360.1,360.3,360.08,360.08,3772.0,355.1745,355.3718,355.1548,355.1548,3772.0
2023-11-20 14:35:00,360.19,360.19,360.0,360.13,3171.0,355.2633,355.2633,355.0759,355.2041,3171.0
2023-11-20 14:40:00,360.12,360.42,360.11,360.3,3240.0,355.1943,355.4902,355.1844,355.3718,3240.0
2023-11-20 14:45:00,360.4,360.51,360.31,360.35,4347.0,355.4704,355.5789,355.3817,355.4211,4347.0
2023-11-20 14:50:00,360.29,360.36,360.17,360.36,5762.0,355.3619,355.431,355.2436,355.431,5762.0
2023-11-20 14:55:00,360.36,360.43,360.17,360.24,3885.0,355.431,355.5,355.2436,355.3126,3885.0
2023-11-20 15:00:00,360.31,360.48,360.14,360.44,4720.0,355.3817,355.5493,355.214,355.5099,4720.0
2023-11-20 15:05:00,360.47,361.04,360.47,361.04,2691.0,355.5395,356.1017,355.5395,356.1017,2691.0
2023-11-20 15:10:00,361.07,361.12,360.83,360.88,4511.0,356.1313,356.1806,355.8945,355.9439,4511.0
2023-11-20 15:15:00,360.85,361.0,360.58,360.93,3508.0,355.9143,356.0622,355.648,355.9932,3508.0
2023-11-20 15:20:00,360.93,361.0,360.86,360.95,3569.0,355.9932,356.0622,355.9241,356.0129,3569.0
2023-11-20 15:25:00,360.98,361.28,360.94,361.25,11451.0,356.0425,356.3384,356.003,356.3088,11451.0
2023-11-20 15:30:00,361.25,361.25,360.61,360.66,5214.0,356.3088,356.3088,355.6776,355.7269,5214.0
2023-11-20 15:35:00,360.6,360.69,360.42,360.65,4186.0,355.6677,355.7565,355.4902,355.717,4186.0
2023-11-20 15:40:00,360.59,360.59,360.3,360.3,6698.0,355.6578,355.6578,355.3718,355.3718,6698.0
2023-11-20 15:45:00,360.31,360.31,360.02,360.2,10660.0,355.3817,355.3817,355.0956,355.2732,10660.0
2023-11-20 15:50:00,360.17,360.29,359.9,360.27,27144.0,355.2436,355.3619,354.9773,355.3422,27144.0
2023-11-20 15:55:00,360.26,361.19,360.14,361.15,86499.0,355.3323,356.2496,355.214,356.2102,86499.0
2023-11-21 09:30:00,361.7,363.12,360.81,362.05,13505.0,356.7526,358.1532,355.8748,357.0979,13505.0
2023-11-21 09:35:00,362.25,363.73,361.96,363.73,5615.0,357.2951,358.7549,357.0091,358.7549,5615.0
2023-11-21 09:40:00,363.88,364.5,363.14,363.15,5978.0,358.9028,359.5143,358.173,358.1828,5978.0
2023-11-21 09:45:00,363.32,363.62,362.63,363.62,13311.0,358.3505,358.6464,357.6699,358.6464,13311.0
2023-11-21 09:50:00,363.53,364.19,363.25,364.1,15379.0,358.5576,359.2086,358.2814,359.1198,15379.0
2023-11-21 09:55:00,364.13,364.28,362.76,362.89,4011.0,359.1494,359.2974,357.7981,357.9264,4011.0
2023-11-21 10:00:00,363.16,363.28,362.9,363.11,5212.0,358.1927,358.311,357.9362,358.1434,5212.0
2023-11-21 10:05:00,363.08,363.3,362.83,362.96,5304.0,358.1138,358.3308,357.8672,357.9954,5304.0
2023-11-21 10:10:00,362.94,362.97,362.57,362.85,7623.0,357.9757,358.0053,357.6107,357.8869,7623.0
2023-11-21 10:15:00,362.97,363.59,362.83,363.41,6949.0,358.0053,358.6168,357.8672,358.4393,6949.0
2023-11-21 10:20:00,363.4,363.41,362.99,363.06,5180.0,358.4294,358.4393,358.025,358.094,5180.0
2023-11-21 10:25:00,362.98,363.28,362.88,363.08,10724.0,358.0151,358.311,357.9165,358.1138,10724.0
2023-11-21 10:30:00,363.1,363.23,362.84,362.87,15652.0,358.1335,358.2617,357.8771,357.9066,15652.0
2023-11-21 10:35:00,362.87,363.21,362.6,363.0,11971.0,357.9066,358.242,357.6403,358.0349,11971.0
2023-11-21 10:40:00,363.11,363.46,363.05,363.05,4822.0,358.1434,358.4886,358.0842,358.0842,4822.0
2023-11-21 10:45:00,363.0,363.2,363.0,363.1,1362.0,358.0349,358.2321,358.0349,358.1335,1362.0
2023-11-21 10:50:00,363.17,363.65,363.17,363.53,4259.0,358.2025,358.676,358.2025,358.5576,4259.0
2023-11-21 10:55:00,363.52,364.47,363.51,364.41,6675.0,358.5478,359.4848,358.5379,359.4256,6675.0
2023-11-21 11:00:00,364.3,364.43,363.43,363.61,4037.0,359.3171,359.4453,358.459,358.6365,4037.0
2023-11-21 11:05:00,363.68,363.68,363.08,363.41,3556.0,358.7056,358.7056,358.1138,358.4393,3556.0
2023-11-21 11:10:00,363.26,363.26,363.0,363.12,1651.0,358.2913,358.2913,358.0349,358.1532,1651.0
2023-11-21 11:15:00,363.11,363.43,362.98,362.99,1500.0,358.1434,358.459,358.0151,358.025,1500.0
2023-11-21 11:20:00,362.99,363.44,362.95,363.39,3899.0,358.025,358.4688,357.9856,358.4195,3899.0
2023-11-21 11:25:00,363.43,363.59,363.28,363.44,3931.0,358.459,358.6168,358.311,358.4688,3931.0
2023-11-21 11:30:00,363.44,363.59,363.36,363.46,1601.0,358.4688,358.6168,358.3899,358.4886,1601.0
2023-11-21 11:35:00,363.53,363.53,363.29,363.29,3543.0,358.5576,358.5576,358.3209,358.3209,3543.0
2023-11-21 11:40:00,363.29,363.5,363.27,363.39,2657.0,358.3209,358.528,358.3012,358.4195,2657.0
2023-11-21 11:45:00,363.48,363.75,363.36,363.61,2659.0,358.5083,358.7746,358.3899,358.6365,2659.0
2023-11-21 11:50:00,363.61,363.61,363.6,363.61,100.0,358.6365,358.6365,358.6267,358.6365,100.0
2023-11-21 11:55:00,363.6,363.83,363.59,363.79,3839.0,358.6267,358.8535,358.6168,358.8141,3839.0
2023-11-21 12:00:00,363.74,363.76,363.68,363.75,600.0,358.7647,358.7845,358.7056,358.7746,600.0
2023-11-21 12:05:00,363.75,364.29,363.74,364.02,4358.0,358.7746,359.3072,358.7647,359.0409,4358.0
2023-11-21 12:10:00,364.19,364.56,364.19,364.56,4101.0,359.2086,359.5735,359.2086,359.5735,4101.0
2023-11-21 12:15:00,364.59,364.65,364.16,364.17,2689.0,359.6031,359.6623,359.179,359.1889,2689.0
2023-11-21 12:20:00,364.12,364.22,363.95,364.22,2626.0,359.1395,359.2382,358.9719,359.2382,2626.0
2023-11-21 12:25:00,364.14,364.18,364.01,364.13,700.0,359.1593,359.1987,359.0311,359.1494,700.0
2023-11-21 12:30:00,364.14,364.17,364.08,364.16,4000.0,359.1593,359.1889,359.1001,359.179,4000.0
2023-11-21 12:35:00,364.01,364.2,363.93,364.19,2387.0,359.0311,359.2185,358.9521,359.2086,2387.0
2023-11-21 12:40:00,364.24,364.24,364.08,364.16,1718.0,359.2579,359.2579,359.1001,359.179,1718.0
2023-11-21 12:45:00,364.16,364.46,364.12,364.46,3055.0,359.179,359.4749,359.1395,359.4749,3055.0
2023-11-21 12:50:00,364.46,364.46,364.4,364.44,400.0,359.4749,359.4749,359.4157,359.4552,400.0
2023-11-21 12:55:00,364.34,364.42,364.26,364.41,3500.0,359.3565,359.4354,359.2776,359.4256,3500.0
2023-11-21 13:00:00,364.4,364.41,364.15,364.31,4600.0,359.4157,359.4256,359.1691,359.3269,4600.0
2023-11-21 13:05:00,364.21,364.31,364.1,364.31,1708.0,359.2283,359.3269,359.1198,359.3269,1708.0
2023-11-21 13:10:00,364.21,364.27,364.05,364.05,3741.0,359.2283,359.2875,359.0705,359.0705,3741.0
2023-11-21 13:15:00,363.96,363.96,363.74,363.75,2800.0,358.9817,358.9817,358.7647,358.7746,2800.0
2023-11-21 13:20:00,363.76,364.2,363.75,363.95,4037.0,358.7845,359.2185,358.7746,358.9719,4037.0
2023-11-21 13:25:00,363.86,363.97,363.8,363.88,3939.0,358.8831,358.9916,358.8239,358.9028,3939.0
2023-11-21 13:30:00,363.87,364.25,363.86,364.23,2862.0,358.893,359.2678,358.8831,359.248,2862.0
2023-11-21 13:35:00,364.09,364.12,363.89,363.93,2907.0,359.11,359.1395,358.9127,358.9521,2907.0
2023-11-21 13:40:00,363.96,364.2,363.9,364.1,3312.0,358.9817,359.2185,358.9226,359.1198,3312.0
2023-11-21 13:45:00,364.13,364.26,363.93,364.0,2501.0,359.1494,359.2776,358.9521,359.0212,2501.0
2023-11-21 13:50:00,363.99,364.14,363.97,364.14,1204.0,359.0113,359.1593,358.9916,359.1593,1204.0
2023-11-21 13:55:00,364.14,364.14,364.01,364.02,2023.0,359.1593,359.1593,359.0311,359.0409,2023.0
2023-11-21 14:00:00,364.09,364.22,363.74,364.22,6313.0,359.11,359.2382,358.7647,359.2382,6313.0
2023-11-21 14:05:00,363.94,364.21,363.93,364.09,2243.0,358.962,359.2283,358.9521,359.11,2243.0
2023-11-21 14:10:00,363.95,364.1,363.77,364.09,4007.0,358.9719,359.1198,358.7943,359.11,4007.0
2023-11-21 14:15:00,364.09,364.21,363.97,364.08,4161.0,359.11,359.2283,358.9916,359.1001,4161.0
2023-11-21 14:20:00,363.98,363.98,363.4,363.67,4560.0,359.0015,359.0015,358.4294,358.6957,4560.0
2023-11-21 14:25:00,363.75,363.76,363.48,363.5,2318.0,358.7746,358.7845,358.5083,358.528,2318.0
2023-11-21 14:30:00,363.6,363.69,363.58,363.67,4380.0,358.6267,358.7154,358.6069,358.6957,4380.0
2023-11-21 14:35:00,363.6,363.93,363.6,363.81,7093.0,358.6267,358.9521,358.6267,358.8338,7093.0
2023-11-21 14:40:00,363.75,363.98,363.75,363.86,4248.0,358.7746,359.0015,358.7746,358.8831,4248.0
2023-11-21 14:45:00,363.91,364.12,363.89,363.9,3682.0,358.9324,359.1395,358.9127,358.9226,3682.0
2023-11-21 14:50:00,363.89,363.91,363.72,363.77,2685.0,358.9127,358.9324,358.745,358.7943,2685.0
2023-11-21 14:55:00,363.69,363.92,363.66,363.89,5187.0,358.7154,358.9423,358.6858,358.9127,5187.0
2023-11-21 15:00:00,364.0,364.32,363.99,363.99,5111.0,359.0212,359.3368,359.0113,359.0113,5111.0
2023-11-21 15:05:00,363.99,364.31,363.9,364.11,4995.0,359.0113,359.3269,358.9226,359.1297,4995.0
2023-11-21 15:10:00,364.03,364.22,363.91,363.95,2819.0,359.0508,359.2382,358.9324,358.9719,2819.0
2023-11-21 15:15:00,363.99,364.23,363.98,364.1,3192.0,359.0113,359.248,359.0015,359.1198,3192.0
2023-11-21 15:20:00,364.13,364.13,363.98,364.1,3380.0,359.1494,359.1494,359.0015,359.1198,3380.0
2023-11-21 15:25:00,364.09,364.49,363.9,364.49,6079.0,359.11,359.5045,358.9226,359.5045,6079.0
2023-11-21 15:30:00,364.44,364.44,363.76,363.97,8369.0,359.4552,359.4552,358.7845,358.9916,8369.0
2023-11-21 15:35:00,363.89,363.96,363.73,363.96,6007.0,358.9127,358.9817,358.7549,358.9817,6007.0
2023-11-21 15:40:00,363.92,364.13,363.87,364.04,7858.0,358.9423,359.1494,358.893,359.0606,7858.0
2023-11-21 15:45:00,363.98,364.34,363.8,364.25,13137.0,359.0015,359.3565,358.8239,359.2678,13137.0
2023-11-21 15:50:00,364.22,364.4,363.91,364.31,16182.0,359.2382,359.4157,358.9324,359.3269,16182.0
2023-11-21 15:55:00,364.36,364.38,363.74,363.81,68695.0,359.3763,359.396,358.7647,358.8338,68695.0
2023-11-22 09:30:00,364.92,365.34,363.96,365.24,8326.0,360.6888,361.104,359.74,361.0051,8326.0
2023-11-22 09:35:00,365.25,365.88,365.03,365.88,2838.0,361.015,361.6377,360.7976,361.6377,2838.0
2023-11-22 09:40:00,365.92,366.68,365.88,366.68,3319.0,361.6772,362.4284,361.6377,362.4284,3319.0
2023-11-22 09:45:00,366.75,366.82,366.0,366.31,13933.0,362.4976,362.5668,361.7563,362.0627,13933.0
2023-11-22 09:50:00,366.31,366.89,366.25,366.78,4954.0,362.0627,362.636,362.0034,362.5273,4954.0
2023-11-22 09:55:00,366.82,366.94,366.24,366.94,6280.0,362.5668,362.6854,361.9935,362.6854,6280.0
2023-11-22 10:00:00,367.15,367.17,366.76,366.92,6073.0,362.893,362.9128,362.5075,362.6657,6073.0
2023-11-22 10:05:00,367.0,367.05,366.44,366.71,6010.0,362.7447,362.7941,362.1912,362.4581,6010.0
2023-11-22 10:10:00,366.84,366.87,366.47,366.77,5694.0,362.5866,362.6162,362.2209,362.5174,5694.0
2023-11-22 10:15:00,366.81,366.97,366.27,366.97,13825.0,362.5569,362.7151,362.0232,362.7151,13825.0
2023-11-22 10:20:00,366.94,367.82,366.91,367.82,10255.0,362.6854,363.5552,362.6558,363.5552,10255.0
2023-11-22 10:25:00,367.74,368.12,366.8,367.9,17756.0,363.4761,363.8517,362.547,363.6343,17756.0
2023-11-22 10:30:00,367.86,367.86,367.53,367.73,3250.0,363.5948,363.5948,363.2686,363.4663,3250.0
2023-11-22 10:35:00,367.82,367.97,367.55,367.55,4714.0,363.5552,363.7035,363.2883,363.2883,4714.0
2023-11-22 10:40:00,367.75,368.36,367.47,367.75,11763.0,363.486,364.089,363.2093,363.486,11763.0
2023-11-22 10:45:00,367.72,367.89,367.45,367.55,5964.0,363.4564,363.6244,363.1895,363.2883,5964.0
2023-11-22 10:50:00,367.49,367.96,367.45,367.9,8248.0,363.229,363.6936,363.1895,363.6343,8248.0
2023-11-22 10:55:00,367.86,368.1,367.73,367.75,10130.0,363.5948,363.832,363.4663,363.486,10130.0
2023-11-22 11:00:00,367.64,368.67,367.64,368.41,14319.0,363.3773,364.3954,363.3773,364.1384,14319.0
2023-11-22 11:05:00,368.38,368.66,367.9,368.0,5001.0,364.1087,364.3855,363.6343,363.7331,5001.0
2023-11-22 11:10:00,367.99,368.44,367.79,368.32,5665.0,363.7232,364.168,363.5256,364.0494,5665.0
2023-11-22 11:15:00,368.43,368.53,367.9,368.06,44100.0,364.1581,364.257,363.6343,363.7924,44100.0
2023-11-22 11:20:00,367.96,367.99,367.47,367.88,5930.0,363.6936,363.7232,363.2093,363.6145,5930.0
2023-11-22 11:25:00,367.82,368.18,367.5,368.15,5492.0,363.5552,363.911,363.2389,363.8814,5492.0
2023-11-22 11:30:00,368.31,368.42,368.09,368.22,2380.0,364.0395,364.1483,363.8221,363.9506,2380.0
2023-11-22 11:35:00,368.02,368.18,367.98,367.98,1400.0,363.7529,363.911,363.7134,363.7134,1400.0
2023-11-22 11:40:00,368.0,368.18,367.87,368.18,6225.0,363.7331,363.911,363.6046,363.911,6225.0
2023-11-22 11:45:00,368.15,368.3,367.84,367.93,5970.0,363.8814,364.0297,363.575,363.6639,5970.0
2023-11-22 11:50:00,367.93,368.18,367.77,367.88,4594.0,363.6639,363.911,363.5058,363.6145,4594.0
2023-11-22 11:55:00,367.96,368.21,367.94,368.2,2350.0,363.6936,363.9407,363.6738,363.9308,2350.0
2023-11-22 12:00:00,368.18,368.18,367.86,368.12,4315.0,363.911,363.911,363.5948,363.8517,4315.0
2023-11-22 12:05:00,367.99,368.02,367.89,367.94,2067.0,363.7232,363.7529,363.6244,363.6738,2067.0
2023-11-22 12:10:00,368.02,368.06,367.88,367.93,14378.0,363.7529,363.7924,363.6145,363.6639,14378.0
2023-11-22 12:15:00,367.88,367.93,367.57,367.67,11652.0,363.6145,363.6639,363.3081,363.407,11652.0
2023-11-22 12:20:00,367.58,367.99,367.57,367.75,5850.0,363.318,363.7232,363.3081,363.486,5850.0
2023-11-22 12:25:00,367.73,368.06,367.7,367.88,35768.0,363.4663,363.7924,363.4366,363.6145,35768.0
2023-11-22 12:30:00,367.88,368.12,367.7,368.1,5122.0,363.6145,363.8517,363.4366,363.832,5122.0
2023-11-22 12:35:00,368.04,368.04,367.56,367.56,2418.0,363.7727,363.7727,363.2982,363.2982,2418.0
2023-11-22 12:40:00,367.47,367.53,367.27,367.42,3485.0,363.2093,363.2686,363.0116,363.1599,3485.0
2023-11-22 12:45:00,367.48,367.65,367.32,367.55,6149.0,363.2192,363.3872,363.061,363.2883,6149.0
2023-11-22 12:50:00,367.44,367.57,367.43,367.49,1302.0,363.1796,363.3081,363.1697,363.229,1302.0
2023-11-22 12:55:00,367.56,367.74,367.45,367.6,34403.0,363.2982,363.4761,363.1895,363.3378,34403.0
2023-11-22 13:00:00,367.55,367.55,367.42,367.54,3843.0,363.2883,363.2883,363.1599,363.2785,3843.0
2023-11-22 13:05:00,367.55,367.55,367.34,367.47,3393.0,363.2883,363.2883,363.0808,363.2093,3393.0
2023-11-22 13:10:00,367.47,367.47,367.33,367.41,4102.0,363.2093,363.2093,363.0709,363.15,4102.0
2023-11-22 13:15:00,367.41,367.42,367.04,367.31,8251.0,363.15,363.1599,362.7843,363.0511,8251.0
2023-11-22 13:20:00,367.31,367.61,367.3,367.42,3044.0,363.0511,363.3477,363.0412,363.1599,3044.0
2023-11-22 13:25:00,367.41,367.41,367.01,367.15,4599.0,363.15,363.15,362.7546,362.893,4599.0
2023-11-22 13:30:00,367.16,367.23,367.04,367.18,4928.0,362.9029,362.9721,362.7843,362.9226,4928.0
2023-11-22 13:35:00,367.14,367.3,366.61,366.9,24752.0,362.8831,363.0412,362.3592,362.6459,24752.0
2023-11-22 13:40:00,366.9,366.96,366.73,366.75,4200.0,362.6459,362.7052,362.4779,362.4976,4200.0
2023-11-22 13:45:00,366.71,366.85,366.65,366.76,2309.0,362.4581,362.5965,362.3988,362.5075,2309.0
2023-11-22 13:50:00,366.77,366.95,366.71,366.95,5148.0,362.5174,362.6953,362.4581,362.6953,5148.0
2023-11-22 13:55:00,366.89,367.17,366.82,366.98,3218.0,362.636,362.9128,362.5668,362.725,3218.0
2023-11-22 14:00:00,366.96,367.06,366.85,366.97,2732.0,362.7052,362.804,362.5965,362.7151,2732.0
2023-11-22 14:05:00,366.98,367.06,366.87,367.0,20141.0,362.725,362.804,362.6162,362.7447,20141.0
2023-11-22 14:10:00,367.06,367.06,366.84,366.89,6443.0,362.804,362.804,362.5866,362.636,6443.0
2023-11-22 14:15:00,366.84,366.89,366.54,366.81,3672.0,362.5866,362.636,362.2901,362.5569,3672.0
2023-11-22 14:20:00,366.84,366.85,366.61,366.69,3655.0,362.5866,362.5965,362.3592,362.4383,3655.0
2023-11-22 14:25:00,366.63,366.84,366.63,366.82,4100.0,362.379,362.5866,362.379,362.5668,4100.0
2023-11-22 14:30:00,366.79,366.8,366.37,366.43,6716.0,362.5372,362.547,362.122,362.1813,6716.0
2023-11-22 14:35:00,366.43,366.56,365.79,365.8,6356.0,362.1813,362.3098,361.5488,361.5586,6356.0
2023-11-22 14:40:00,365.75,366.28,365.6,366.21,8887.0,361.5092,362.0331,361.361,361.9639,8887.0
2023-11-22 14:45:00,366.21,366.25,365.7,366.02,8281.0,361.9639,362.0034,361.4598,361.7761,8281.0
2023-11-22 14:50:00,366.01,366.44,366.01,366.37,2675.0,361.7662,362.1912,361.7662,362.122,2675.0
2023-11-22 14:55:00,366.36,366.45,365.92,365.99,13849.0,362.1121,362.2011,361.6772,361.7464,13849.0
2023-11-22 15:00:00,365.94,365.94,365.69,365.88,3411.0,361.697,361.697,361.4499,361.6377,3411.0
2023-11-22 15:05:00,365.83,366.18,365.83,365.9,11350.0,361.5883,361.9342,361.5883,361.6575,11350.0
2023-11-22 15:10:00,365.95,366.12,365.85,366.11,5130.0,361.7069,361.8749,361.6081,361.865,5130.0
2023-11-22 15:15:00,366.13,366.15,366.0,366.0,1717.0,361.8848,361.9046,361.7563,361.7563,1717.0
2023-11-22 15:20:00,366.0,366.19,365.73,365.89,13799.0,361.7563,361.9441,361.4895,361.6476,13799.0
2023-11-22 15:25:00,365.89,366.08,365.73,366.08,9089.0,361.6476,361.8354,361.4895,361.8354,9089.0
2023-11-22 15:30:00,366.01,366.12,365.99,366.08,4142.0,361.7662,361.8749,361.7464,361.8354,4142.0
2023-11-22 15:35:00,366.06,366.14,365.79,365.83,6125.0,361.8156,361.8947,361.5488,361.5883,6125.0
2023-11-22 15:40:00,365.86,365.91,365.23,365.43,7426.0,361.6179,361.6674,360.9952,361.1929,7426.0
2023-11-22 15:45:00,365.31,365.92,365.25,365.71,12456.0,361.0743,361.6772,361.015,361.4697,12456.0
2023-11-22 15:50:00,365.64,365.75,365.25,365.34,27024.0,361.4005,361.5092,361.015,361.104,27024.0
2023-11-22 15:55:00,365.36,365.42,364.51,364.54,57191.0,361.1237,361.183,360.2836,360.3132,57191.0
2023-11-24 09:30:00,364.96,364.96,362.32,363.16,18969.0,360.7284,360.7284,358.119,358.9493,18969.0
2023-11-24 09:35:00,362.85,364.26,362.85,363.44,5202.0,358.6428,360.0365,358.6428,359.226,5202.0
2023-11-24 09:40:00,363.04,363.72,362.64,362.96,4040.0,358.8306,359.5028,358.4353,358.7516,4040.0
2023-11-24 09:45:00,362.93,363.16,362.48,363.16,1379.0,358.7219,358.9493,358.2771,358.9493,1379.0
2023-11-24 09:50:00,363.47,363.53,363.14,363.14,1562.0,359.2557,359.315,358.9295,358.9295,1562.0
2023-11-24 09:55:00,363.28,363.28,362.31,363.03,3855.0,359.0679,359.0679,358.1091,358.8208,3855.0
2023-11-24 10:00:00,362.83,362.94,362.55,362.55,1775.0,358.6231,358.7318,358.3463,358.3463,1775.0
2023-11-24 10:05:00,363.11,363.43,362.86,362.97,2200.0,358.8998,359.2161,358.6527,358.7615,2200.0
2023-11-24 10:10:00,362.95,363.2,362.69,362.75,12040.0,358.7417,358.9888,358.4847,358.544,12040.0
2023-11-24 10:15:00,362.54,362.68,362.0,362.23,2939.0,358.3364,358.4748,357.8027,358.03,2939.0
2023-11-24 10:20:00,362.6,362.6,362.32,362.32,300.0,358.3957,358.3957,358.119,358.119,300.0
2023-11-24 10:25:00,362.32,363.0,362.32,363.0,3543.0,358.119,358.7911,358.119,358.7911,3543.0
2023-11-24 10:30:00,363.0,363.13,362.28,362.63,5283.0,358.7911,358.9196,358.0795,358.4254,5283.0
2023-11-24 10:35:00,362.62,362.7,362.12,362.14,1628.0,358.4155,358.4946,357.9213,357.9411,1628.0
2023-11-24 10:40:00,362.14,362.5,362.0,362.35,2057.0,357.9411,358.2969,357.8027,358.1486,2057.0
2023-11-24 10:45:00,362.41,362.53,362.26,362.44,802.0,358.2079,358.3266,358.0597,358.2376,802.0
2023-11-24 10:50:00,362.36,362.46,362.12,362.46,3308.0,358.1585,358.2574,357.9213,358.2574,3308.0
2023-11-24 10:55:00,362.38,362.44,362.15,362.25,1607.0,358.1783,358.2376,357.951,358.0498,1607.0
2023-11-24 11:00:00,362.09,362.48,362.09,362.26,6145.0,357.8917,358.2771,357.8917,358.0597,6145.0
2023-11-24 11:05:00,362.23,362.41,362.08,362.08,900.0,358.03,358.2079,357.8818,357.8818,900.0
2023-11-24 11:10:00,362.18,362.57,362.18,362.57,5206.0,357.9806,358.3661,357.9806,358.3661,5206.0
2023-11-24 11:15:00,362.58,362.68,362.38,362.38,1710.0,358.376,358.4748,358.1783,358.1783,1710.0
2023-11-24 11:20:00,362.41,362.42,362.28,362.42,1300.0,358.2079,358.2178,358.0795,358.2178,1300.0
2023-11-24 11:25:00,362.34,362.34,361.82,361.96,2888.0,358.1388,358.1388,357.6248,357.7632,2888.0
2023-11-24 11:30:00,361.98,362.32,361.98,362.32,1869.0,357.7829,358.119,357.7829,358.119,1869.0
2023-11-24 11:35:00,362.19,362.26,361.97,361.97,1265.0,357.9905,358.0597,357.773,357.773,1265.0
2023-11-24 11:40:00,361.94,361.94,361.74,361.87,8264.0,357.7434,357.7434,357.5457,357.6742,8264.0
2023-11-24 11:45:00,361.87,362.13,361.87,362.02,1000.0,357.6742,357.9312,357.6742,357.8225,1000.0
2023-11-24 11:50:00,362.02,362.02,361.91,361.91,1241.0,357.8225,357.8225,357.7137,357.7137,1241.0
2023-11-24 11:55:00,362.04,362.18,361.79,362.18,2600.0,357.8422,357.9806,357.5951,357.9806,2600.0
2023-11-24 12:00:00,362.13,362.47,362.13,362.13,1200.0,357.9312,358.2673,357.9312,357.9312,1200.0
2023-11-24 12:05:00,362.08,362.2,362.06,362.06,1818.0,357.8818,358.0004,357.862,357.862,1818.0
2023-11-24 12:10:00,361.99,362.03,361.91,362.03,800.0,357.7928,357.8324,357.7137,357.8324,800.0
2023-11-24 12:15:00,362.14,362.3,361.85,361.99,2943.0,357.9411,358.0992,357.6544,357.7928,2943.0
2023-11-24 12:20:00,362.11,362.14,361.51,361.51,2704.0,357.9114,357.9411,357.3184,357.3184,2704.0
2023-11-24 12:25:00,361.51,361.65,361.31,361.46,2788.0,357.3184,357.4568,357.1207,357.269,2788.0
2023-11-24 12:30:00,361.59,362.04,361.59,362.04,1515.0,357.3975,357.8422,357.3975,357.8422,1515.0
2023-11-24 12:35:00,362.17,362.43,362.08,362.1,7358.0,357.9707,358.2277,357.8818,357.9015,7358.0
2023-11-24 12:40:00,362.27,362.27,361.85,361.85,3184.0,358.0696,358.0696,357.6544,357.6544,3184.0
2023-11-24 12:45:00,361.97,361.98,361.32,361.32,9223.0,357.773,357.7829,357.1306,357.1306,9223.0
2023-11-24 12:50:00,361.3,361.59,361.22,361.47,11840.0,357.1108,357.3975,357.0317,357.2788,11840.0
2023-11-24 12:55:00,361.56,362.39,361.56,362.37,13483.0,357.3678,358.1882,357.3678,358.1684,13483.0
2023-11-27 09:30:00,361.36,361.36,359.78,360.38,8192.0,357.1701,357.1701,355.6084,356.2015,8192.0
2023-11-27 09:35:00,360.37,361.43,360.21,360.93,18751.0,356.1916,357.2393,356.0335,356.7451,18751.0
2023-11-27 09:40:00,360.56,360.94,360.44,360.74,2577.0,356.3794,356.755,356.2608,356.5573,2577.0
2023-11-27 09:45:00,361.26,361.55,361.04,361.49,7761.0,357.0713,357.3579,356.8538,357.2986,7761.0
2023-11-27 09:50:00,361.42,361.42,360.8,360.85,1848.0,357.2294,357.2294,356.6166,356.666,1848.0
2023-11-27 09:55:00,361.16,361.94,361.04,361.94,6663.0,356.9724,357.7434,356.8538,357.7434,6663.0
2023-11-27 10:00:00,361.96,362.2,361.78,361.81,3522.0,357.7632,358.0004,357.5853,357.6149,3522.0
2023-11-27 10:05:00,361.57,361.71,361.0,361.3,6115.0,357.3777,357.5161,356.8143,357.1108,6115.0
2023-11-27 10:10:00,361.18,361.35,361.1,361.33,2235.0,356.9922,357.1602,356.9131,357.1405,2235.0
2023-11-27 10:15:00,361.35,361.35,360.39,360.5,3319.0,357.1602,357.1602,356.2114,356.3201,3319.0
2023-11-27 10:20:00,360.52,360.61,359.47,359.47,8803.0,356.3399,356.4288,355.302,355.302,8803.0
2023-11-27 10:25:00,359.47,360.11,359.39,360.1,3066.0,355.302,355.9346,355.223,355.9247,3066.0
2023-11-27 10:30:00,360.09,360.32,359.9,360.31,3783.0,355.9148,356.1422,355.727,356.1323,3783.0
2023-11-27 10:35:00,360.21,360.67,360.21,360.6,2714.0,356.0335,356.4881,356.0335,356.4189,2714.0
2023-11-27 10:40:00,360.66,360.87,360.66,360.73,1200.0,356.4782,356.6858,356.4782,356.5474,1200.0
2023-11-27 10:45:00,360.72,360.88,360.61,360.88,1110.0,356.5375,356.6957,356.4288,356.6957,1110.0
2023-11-27 10:50:00,360.88,361.01,360.76,361.0,4641.0,356.6957,356.8242,356.5771,356.8143,4641.0
2023-11-27 10:55:00,361.01,361.05,360.87,361.04,2738.0,356.8242,356.8637,356.6858,356.8538,2738.0
2023-11-27 11:00:00,361.05,361.27,361.04,361.1,2207.0,356.8637,357.0812,356.8538,356.9131,2207.0
2023-11-27 11:05:00,361.21,361.39,360.9,361.39,4665.0,357.0219,357.1998,356.7155,357.1998,4665.0
2023-11-27 11:10:00,361.4,361.47,361.37,361.47,1300.0,357.2097,357.2788,357.18,357.2788,1300.0
2023-11-27 11:15:00,361.48,361.5,361.25,361.31,2896.0,357.2887,357.3085,357.0614,357.1207,2896.0
2023-11-27 11:20:00,361.31,361.65,361.31,361.55,3599.0,357.1207,357.4568,357.1207,357.3579,3599.0
2023-11-27 11:25:00,361.55,361.75,361.55,361.75,2209.0,357.3579,357.5556,357.3579,357.5556,2209.0
2023-11-27 11:30:00,361.87,361.87,361.42,361.51,2474.0,357.6742,357.6742,357.2294,357.3184,2474.0
2023-11-27 11:35:00,361.52,361.82,361.47,361.52,2152.0,357.3283,357.6248,357.2788,357.3283,2152.0
2023-11-27 11:40:00,361.56,361.68,361.56,361.64,2302.0,357.3678,357.4864,357.3678,357.4469,2302.0
2023-11-27 11:45:00,361.64,361.64,361.45,361.56,1015.0,357.4469,357.4469,357.2591,357.3678,1015.0
2023-11-27 11:50:00,361.56,361.74,361.39,361.67,5571.0,357.3678,357.5457,357.1998,357.4765,5571.0
2023-11-27 11:55:00,361.71,361.82,361.35,361.47,7325.0,357.5161,357.6248,357.1602,357.2788,7325.0
2023-11-27 12:00:00,361.31,361.84,361.31,361.77,7473.0,357.1207,357.6446,357.1207,357.5754,7473.0
2023-11-27 12:05:00,361.68,362.12,361.59,361.8,9396.0,357.4864,357.9213,357.3975,357.605,9396.0
2023-11-27 12:10:00,361.89,362.08,361.8,361.85,3639.0,357.694,357.8818,357.605,357.6544,3639.0
2023-11-27 12:15:00,361.85,361.96,361.8,361.8,3848.0,357.6544,357.7632,357.605,357.605,3848.0
2023-11-27 12:20:00,361.81,361.82,361.53,361.53,1860.0,357.6149,357.6248,357.3381,357.3381,1860.0
2023-11-27 12:25:00,361.45,361.74,361.43,361.72,2989.0,357.2591,357.5457,357.2393,357.5259,2989.0
2023-11-27 12:30:00,361.7,361.83,361.7,361.79,1025.0,357.5062,357.6347,357.5062,357.5951,1025.0
2023-11-27 12:35:00,361.8,361.85,361.79,361.81,2339.0,357.605,357.6544,357.5951,357.6149,2339.0
2023-11-27 12:40:00,361.81,361.9,361.78,361.85,3817.0,357.6149,357.7039,357.5853,357.6544,3817.0
2023-11-27 12:45:00,361.82,361.95,361.82,361.86,10795.0,357.6248,357.7533,357.6248,357.6643,10795.0
2023-11-27 12:50:00,361.86,361.86,361.64,361.64,2408.0,357.6643,357.6643,357.4469,357.4469,2408.0
2023-11-27 12:55:00,361.73,361.73,361.61,361.66,1636.0,357.5358,357.5358,357.4172,357.4666,1636.0
2023-11-27 13:00:00,361.58,361.9,361.58,361.78,5426.0,357.3876,357.7039,357.3876,357.5853,5426.0
2023-11-27 13:05:00,361.79,361.8,361.75,361.77,5619.0,357.5951,357.605,357.5556,357.5754,5619.0
2023-11-27 13:10:00,361.77,361.9,361.7,361.8,4228.0,357.5754,357.7039,357.5062,357.605,4228.0
2023-11-27 13:15:00,361.8,361.84,361.68,361.68,2225.0,357.605,357.6446,357.4864,357.4864,2225.0
2023-11-27 13:20:00,361.73,361.8,361.61,361.61,1820.0,357.5358,357.605,357.4172,357.4172,1820.0
2023-11-27 13:25:00,361.67,361.67,361.03,361.38,8317.0,357.4765,357.4765,356.8439,357.1899,8317.0
2023-11-27 13:30:00,361.43,361.53,361.42,361.53,1250.0,357.2393,357.3381,357.2294,357.3381,1250.0
2023-11-27 13:35:00,361.54,361.7,361.3,361.3,1801.0,357.348,357.5062,357.1108,357.1108,1801.0
2023-11-27 13:40:00,361.31,361.36,361.19,361.31,700.0,357.1207,357.1701,357.0021,357.1207,700.0
2023-11-27 13:45:00,361.33,361.72,361.32,361.72,820.0,357.1405,357.5259,357.1306,357.5259,820.0
2023-11-27 13:50:00,361.72,361.74,361.51,361.51,5216.0,357.5259,357.5457,357.3184,357.3184,5216.0
2023-11-27 13:55:00,361.49,361.6,361.45,361.6,1300.0,357.2986,357.4073,357.2591,357.4073,1300.0
2023-11-27 14:00:00,361.63,361.79,361.63,361.79,1381.0,357.437,357.5951,357.437,357.5951,1381.0
2023-11-27 14:05:00,361.68,361.68,361.45,361.61,1587.0,357.4864,357.4864,357.2591,357.4172,1587.0
2023-11-27 14:10:00,361.52,361.62,361.52,361.52,1200.0,357.3283,357.4271,357.3283,357.3283,1200.0
2023-11-27 14:15:00,361.49,361.55,361.36,361.36,1197.0,357.2986,357.3579,357.1701,357.1701,1197.0
2023-11-27 14:20:00,361.47,361.47,361.33,361.36,1579.0,357.2788,357.2788,357.1405,357.1701,1579.0
2023-11-27 14:25:00,361.32,361.53,361.32,361.47,2220.0,357.1306,357.3381,357.1306,357.2788,2220.0
2023-11-27 14:30:00,361.39,361.45,361.33,361.37,1367.0,357.1998,357.2591,357.1405,357.18,1367.0
2023-11-27 14:35:00,361.44,361.44,361.26,361.28,1795.0,357.2492,357.2492,357.0713,357.091,1795.0
2023-11-27 14:40:00,361.2,361.3,360.92,361.06,4465.0,357.012,357.1108,356.7352,356.8736,4465.0
2023-11-27 14:45:00,361.08,361.08,360.87,360.89,1564.0,356.8934,356.8934,356.6858,356.7056,1564.0
2023-11-27 14:50:00,360.97,361.09,360.87,360.94,1784.0,356.7846,356.9033,356.6858,356.755,1784.0
2023-11-27 14:55:00,360.98,361.21,360.95,361.21,1300.0,356.7945,357.0219,356.7649,357.0219,1300.0
2023-11-27 15:00:00,361.28,361.28,361.05,361.05,3305.0,357.091,357.091,356.8637,356.8637,3305.0
2023-11-27 15:05:00,361.09,361.49,361.09,361.49,2502.0,356.9033,357.2986,356.9033,357.2986,2502.0
2023-11-27 15:10:00,361.5,361.51,361.3,361.31,1831.0,357.3085,357.3184,357.1108,357.1207,1831.0
2023-11-27 15:15:00,361.34,361.79,361.34,361.79,1321.0,357.1504,357.5951,357.1504,357.5951,1321.0
2023-11-27 15:20:00,361.87,361.87,361.47,361.54,3663.0,357.6742,357.6742,357.2788,357.348,3663.0
2023-11-27 15:25:00,361.66,361.75,361.55,361.55,4849.0,357.4666,357.5556,357.3579,357.3579,4849.0
2023-11-27 15:30:00,361.62,361.77,361.52,361.65,5160.0,357.4271,357.5754,357.3283,357.4568,5160.0
2023-11-27 15:35:00,361.65,361.71,361.46,361.59,7270.0,357.4568,357.5161,357.269,357.3975,7270.0
2023-11-27 15:40:00,361.6,361.6,361.38,361.39,3982.0,357.4073,357.4073,357.1899,357.1998,3982.0
2023-11-27 15:45:00,361.43,361.43,361.16,361.16,7415.0,357.2393,357.2393,356.9724,356.9724,7415.0
2023-11-27 15:50:00,361.09,361.26,360.88,360.89,9669.0,356.9033,357.0713,356.6957,356.7056,9669.0
2023-11-27 15:55:00,360.88,361.44,360.72,361.3,40204.0,356.6957,357.2492,356.5375,357.1108,40204.0
2023-11-28 09:30:00,360.26,360.68,358.49,359.58,10791.0,356.0829,356.498,354.3334,355.4108,10791.0
2023-11-28 09:35:00,360.16,360.16,359.52,359.83,4222.0,355.984,355.984,355.3515,355.6579,4222.0
2023-11-28 09:40:00,359.91,360.22,359.48,359.48,3767.0,355.7369,356.0433,355.3119,355.3119,3767.0
2023-11-28 09:45:00,359.5,359.72,359.22,359.22,1295.0,355.3317,355.5491,355.0549,355.0549,1295.0
2023-11-28 09:50:00,359.25,359.61,359.24,359.61,2303.0,355.0846,355.4404,355.0747,355.4404,2303.0
2023-11-28 09:55:00,359.81,360.01,359.52,359.78,2919.0,355.6381,355.8358,355.3515,355.6084,2919.0
2023-11-28 10:00:00,359.85,360.09,359.35,359.99,3647.0,355.6776,355.9148,355.1834,355.816,3647.0
2023-11-28 10:05:00,359.96,360.18,359.76,359.76,4972.0,355.7864,356.0038,355.5887,355.5887,4972.0
2023-11-28 10:10:00,359.89,360.2,359.65,359.99,5577.0,355.7172,356.0236,355.4799,355.816,5577.0
2023-11-28 10:15:00,360.0,360.29,359.78,360.06,10300.0,355.8259,356.1125,355.6084,355.8852,10300.0
2023-11-28 10:20:00,360.02,360.2,359.5,359.59,3596.0,355.8457,356.0236,355.3317,355.4206,3596.0
2023-11-28 10:25:00,359.43,360.12,359.43,360.03,3171.0,355.2625,355.9445,355.2625,355.8555,3171.0
2023-11-28 10:30:00,360.03,360.6,360.0,360.52,4260.0,355.8555,356.4189,355.8259,356.3399,4260.0
2023-11-28 10:35:00,360.58,361.25,360.53,361.25,6908.0,356.3992,357.0614,356.3497,357.0614,6908.0
2023-11-28 10:40:00,361.31,362.24,361.31,362.24,2100.0,357.1207,358.0399,357.1207,358.0399,2100.0
2023-11-28 10:45:00,362.06,362.23,361.74,361.74,3246.0,357.862,358.03,357.5457,357.5457,3246.0
2023-11-28 10:50:00,361.79,361.84,361.66,361.79,3523.0,357.5951,357.6446,357.4666,357.5951,3523.0
2023-11-28 10:55:00,361.57,361.98,361.55,361.98,3927.0,357.3777,357.7829,357.3579,357.7829,3927.0
2023-11-28 11:00:00,362.0,362.0,361.73,361.89,2500.0,357.8027,357.8027,357.5358,357.694,2500.0
2023-11-28 11:05:00,361.9,362.04,361.77,361.91,6402.0,357.7039,357.8422,357.5754,357.7137,6402.0
2023-11-28 11:10:00,361.84,362.14,361.66,362.14,7220.0,357.6446,357.9411,357.4666,357.9411,7220.0
2023-11-28 11:15:00,362.2,362.2,361.85,361.98,1902.0,358.0004,358.0004,357.6544,357.7829,1902.0
2023-11-28 11:20:00,361.98,362.23,361.89,362.23,1988.0,357.7829,358.03,357.694,358.03,1988.0
2023-11-28 11:25:00,362.24,362.24,361.97,362.03,1694.0,358.0399,358.0399,357.773,357.8324,1694.0
2023-11-28 11:30:00,362.04,362.5,361.95,362.47,4967.0,357.8422,358.2969,357.7533,358.2673,4967.0
2023-11-28 11:35:00,362.81,362.81,362.47,362.47,1816.0,358.6033,358.6033,358.2673,358.2673,1816.0
2023-11-28 11:40:00,362.37,362.58,362.36,362.55,1894.0,358.1684,358.376,358.1585,358.3463,1894.0
2023-11-28 11:45:00,362.5,362.52,362.11,362.29,2701.0,358.2969,358.3167,357.9114,358.0893,2701.0
2023-11-28 11:50:00,362.3,362.7,362.24,362.35,3998.0,358.0992,358.4946,358.0399,358.1486,3998.0
2023-11-28 11:55:00,362.43,362.55,362.26,362.27,4026.0,358.2277,358.3463,358.0597,358.0696,4026.0
2023-11-28 12:00:00,362.4,362.45,362.14,362.16,3023.0,358.1981,358.2475,357.9411,357.9608,3023.0
2023-11-28 12:05:00,362.14,362.14,361.87,362.04,2230.0,357.9411,357.9411,357.6742,357.8422,2230.0
2023-11-28 12:10:00,361.93,362.14,361.92,362.1,800.0,357.7335,357.9411,357.7236,357.9015,800.0
2023-11-28 12:15:00,362.01,362.18,361.88,361.93,1972.0,357.8126,357.9806,357.6841,357.7335,1972.0
2023-11-28 12:20:00,361.95,362.03,361.77,361.83,2132.0,357.7533,357.8324,357.5754,357.6347,2132.0
2023-11-28 12:25:00,361.8,361.83,361.66,361.76,1669.0,357.605,357.6347,357.4666,357.5655,1669.0
2023-11-28 12:30:00,361.75,361.76,361.34,361.65,2460.0,357.5556,357.5655,357.1504,357.4568,2460.0
2023-11-28 12:35:00,361.79,361.99,361.73,361.95,889.0,357.5951,357.7928,357.5358,357.7533,889.0
2023-11-28 12:40:00,362.11,362.17,362.04,362.13,900.0,357.9114,357.9707,357.8422,357.9312,900.0
2023-11-28 12:45:00,362.0,362.06,361.69,361.69,2111.0,357.8027,357.862,357.4963,357.4963,2111.0
2023-11-28 12:50:00,361.69,361.85,361.59,361.72,2494.0,357.4963,357.6544,357.3975,357.5259,2494.0
2023-11-28 12:55:00,361.82,361.89,361.73,361.89,2016.0,357.6248,357.694,357.5358,357.694,2016.0
2023-11-28 13:00:00,361.93,361.93,360.9,361.3,5861.0,357.7335,357.7335,356.7155,357.1108,5861.0
2023-11-28 13:05:00,361.44,361.44,361.07,361.25,929.0,357.2492,357.2492,356.8835,357.0614,929.0
2023-11-28 13:10:00,361.16,361.28,360.58,360.59,1783.0,356.9724,357.091,356.3992,356.409,1783.0
2023-11-28 13:15:00,360.78,361.08,360.56,361.08,1121.0,356.5968,356.8934,356.3794,356.8934,1121.0
2023-11-28 13:20:00,361.17,361.24,360.93,360.93,1199.0,356.9823,357.0515,356.7451,356.7451,1199.0
2023-11-28 13:25:00,360.9,361.32,360.84,361.31,1653.0,356.7155,357.1306,356.6561,357.1207,1653.0
2023-11-28 13:30:00,361.74,361.84,361.55,361.74,2701.0,357.5457,357.6446,357.3579,357.5457,2701.0
2023-11-28 13:35:00,361.91,361.91,361.72,361.76,836.0,357.7137,357.7137,357.5259,357.5655,836.0
2023-11-28 13:40:00,361.78,361.85,361.63,361.85,802.0,357.5853,357.6544,357.437,357.6544,802.0
2023-11-28 13:45:00,361.96,361.96,361.59,361.84,1313.0,357.7632,357.7632,357.3975,357.6446,1313.0
2023-11-28 13:50:00,361.82,362.03,361.82,361.92,811.0,357.6248,357.8324,357.6248,357.7236,811.0
2023-11-28 13:55:00,361.87,361.92,361.59,361.59,1936.0,357.6742,357.7236,357.3975,357.3975,1936.0
2023-11-28 14:00:00,361.8,361.8,361.67,361.68,945.0,357.605,357.605,357.4765,357.4864,945.0
2023-11-28 14:05:00,361.87,361.87,361.59,361.6,1057.0,357.6742,357.6742,357.3975,357.4073,1057.0
2023-11-28 14:10:00,361.59,361.83,361.51,361.78,2199.0,357.3975,357.6347,357.3184,357.5853,2199.0
2023-11-28 14:15:00,361.62,361.83,361.22,361.31,3527.0,357.4271,357.6347,357.0317,357.1207,3527.0
2023-11-28 14:20:00,361.38,361.56,361.31,361.32,1417.0,357.1899,357.3678,357.1207,357.1306,1417.0
2023-11-28 14:25:00,361.36,361.36,361.24,361.34,777.0,357.1701,357.1701,357.0515,357.1504,777.0
2023-11-28 14:30:00,361.31,361.31,361.09,361.12,900.0,357.1207,357.1207,356.9033,356.9329,900.0
2023-11-28 14:35:00,361.38,361.7,361.34,361.68,2782.0,357.1899,357.5062,357.1504,357.4864,2782.0
2023-11-28 14:40:00,361.71,361.72,361.39,361.44,1549.0,357.5161,357.5259,357.1998,357.2492,1549.0
2023-11-28 14:45:00,361.53,361.53,361.39,361.52,639.0,357.3381,357.3381,357.1998,357.3283,639.0
2023-11-28 14:50:00,361.42,361.77,361.42,361.77,3071.0,357.2294,357.5754,357.2294,357.5754,3071.0
2023-11-28 14:55:00,361.66,361.72,361.58,361.62,1972.0,357.4666,357.5259,357.3876,357.4271,1972.0
2023-11-28 15:00:00,361.62,361.81,361.61,361.69,1428.0,357.4271,357.6149,357.4172,357.4963,1428.0
2023-11-28 15:05:00,361.83,361.83,361.65,361.69,2648.0,357.6347,357.6347,357.4568,357.4963,2648.0
2023-11-28 15:10:00,361.71,361.71,361.55,361.55,1596.0,357.5161,357.5161,357.3579,357.3579,1596.0
2023-11-28 15:15:00,361.52,361.67,361.52,361.64,1698.0,357.3283,357.4765,357.3283,357.4469,1698.0
2023-11-28 15:20:00,361.74,361.74,361.12,361.46,3307.0,357.5457,357.5457,356.9329,357.269,3307.0
2023-11-28 15:25:00,361.39,361.51,361.31,361.47,1766.0,357.1998,357.3184,357.1207,357.2788,1766.0
2023-11-28 15:30:00,361.38,361.49,361.27,361.38,4639.0,357.1899,357.2986,357.0812,357.1899,4639.0
2023-11-28 15:35:00,361.37,361.66,361.37,361.49,6089.0,357.18,357.4666,357.18,357.2986,6089.0
2023-11-28 15:40:00,361.49,361.91,361.35,361.68,4300.0,357.2986,357.7137,357.1602,357.4864,4300.0
2023-11-28 15:45:00,361.67,361.88,361.56,361.88,7111.0,357.4765,357.6841,357.3678,357.6841,7111.0
2023-11-28 15:50:00,361.76,362.13,361.38,361.51,12291.0,357.5655,357.9312,357.1899,357.3184,12291.0
2023-11-28 15:55:00,361.55,361.66,361.13,361.15,35718.0,357.3579,357.4666,356.9428,356.9626,35718.0
2023-11-29 09:30:00,363.24,363.82,362.35,362.73,22655.0,359.0283,359.6016,358.1486,358.5242,22655.0
2023-11-29 09:35:00,363.23,363.73,363.19,363.42,7206.0,359.0184,359.5126,358.9789,359.2062,7206.0
2023-11-29 09:40:00,362.64,363.57,362.49,362.9,2906.0,358.4353,359.3545,358.287,358.6923,2906.0
2023-11-29 09:45:00,363.16,363.31,362.83,363.01,2684.0,358.9493,359.0975,358.6231,358.801,2684.0
2023-11-29 09:50:00,363.22,363.35,362.65,362.95,4040.0,359.0086,359.137,358.4452,358.7417,4040.0
2023-11-29 09:55:00,362.95,363.19,361.92,362.5,7678.0,358.7417,358.9789,357.7236,358.2969,7678.0
2023-11-29 10:00:00,362.49,363.12,362.49,362.8,4895.0,358.287,358.9097,358.287,358.5934,4895.0
2023-11-29 10:05:00,362.52,362.61,362.14,362.14,650.0,358.3167,358.4056,357.9411,357.9411,650.0
2023-11-29 10:10:00,362.3,362.61,362.3,362.56,5274.0,358.0992,358.4056,358.0992,358.3562,5274.0
2023-11-29 10:15:00,362.44,362.61,362.43,362.59,7482.0,358.2376,358.4056,358.2277,358.3859,7482.0
2023-11-29 10:20:00,362.52,362.62,362.34,362.4,8384.0,358.3167,358.4155,358.1388,358.1981,8384.0
2023-11-29 10:25:00,362.53,362.79,362.47,362.74,12766.0,358.3266,358.5835,358.2673,358.5341,12766.0
2023-11-29 10:30:00,362.75,362.96,362.4,362.74,5332.0,358.544,358.7516,358.1981,358.5341,5332.0
2023-11-29 10:35:00,362.77,362.77,362.59,362.74,1801.0,358.5638,358.5638,358.3859,358.5341,1801.0
2023-11-29 10:40:00,362.75,362.75,362.57,362.58,900.0,358.544,358.544,358.3661,358.376,900.0
2023-11-29 10:45:00,362.58,363.13,362.57,362.94,4619.0,358.376,358.9196,358.3661,358.7318,4619.0
2023-11-29 10:50:00,362.94,363.16,362.83,362.98,2780.0,358.7318,358.9493,358.6231,358.7713,2780.0
2023-11-29 10:55:00,363.16,363.16,362.87,363.09,11000.0,358.9493,358.9493,358.6626,358.8801,11000.0
2023-11-29 11:00:00,362.98,363.65,362.98,363.11,6072.0,358.7713,359.4336,358.7713,358.8998,6072.0
2023-11-29 11:05:00,363.03,363.03,362.55,362.78,1912.0,358.8208,358.8208,358.3463,358.5737,1912.0
2023-11-29 11:10:00,362.36,362.59,362.36,362.47,1920.0,358.1585,358.3859,358.1585,358.2673,1920.0
2023-11-29 11:15:00,362.18,362.35,361.83,362.03,2242.0,357.9806,358.1486,357.6347,357.8324,2242.0
2023-11-29 11:20:00,362.11,362.29,362.11,362.25,1217.0,357.9114,358.0893,357.9114,358.0498,1217.0
2023-11-29 11:25:00,362.1,362.15,362.1,362.14,300.0,357.9015,357.951,357.9015,357.9411,300.0
2023-11-29 11:30:00,362.09,362.17,361.75,361.75,2676.0,357.8917,357.9707,357.5556,357.5556,2676.0
2023-11-29 11:35:00,361.8,362.08,361.79,361.79,6227.0,357.605,357.8818,357.5951,357.5951,6227.0
2023-11-29 11:40:00,361.79,361.9,361.77,361.83,4029.0,357.5951,357.7039,357.5754,357.6347,4029.0
2023-11-29 11:45:00,361.75,361.86,361.6,361.6,2195.0,357.5556,357.6643,357.4073,357.4073,2195.0
2023-11-29 11:50:00,361.6,361.9,361.5,361.88,5832.0,357.4073,357.7039,357.3085,357.6841,5832.0
2023-11-29 11:55:00,361.88,362.0,361.77,362.0,1642.0,357.6841,357.8027,357.5754,357.8027,1642.0
2023-11-29 12:00:00,361.98,362.11,361.79,362.11,1437.0,357.7829,357.9114,357.5951,357.9114,1437.0
2023-11-29 12:05:00,362.08,362.83,362.08,362.81,4037.0,357.8818,358.6231,357.8818,358.6033,4037.0
2023-11-29 12:10:00,362.75,363.13,362.75,362.99,2200.0,358.544,358.9196,358.544,358.7812,2200.0
2023-11-29 12:15:00,362.92,362.92,362.55,362.56,1032.0,358.712,358.712,358.3463,358.3562,1032.0
2023-11-29 12:20:00,362.57,362.78,362.57,362.68,1894.0,358.3661,358.5737,358.3661,358.4748,1894.0
2023-11-29 12:25:00,362.68,362.83,362.55,362.83,2699.0,358.4748,358.6231,358.3463,358.6231,2699.0
2023-11-29 12:30:00,362.89,362.89,362.76,362.82,956.0,358.6824,358.6824,358.5539,358.6132,956.0
2023-11-29 12:35:00,362.79,362.89,362.73,362.78,1100.0,358.5835,358.6824,358.5242,358.5737,1100.0
2023-11-29 12:40:00,362.8,363.05,362.78,363.05,3371.0,358.5934,358.8405,358.5737,358.8405,3371.0
2023-11-29 12:45:00,363.0,363.18,362.88,363.18,1900.0,358.7911,358.969,358.6725,358.969,1900.0
2023-11-29 12:50:00,363.08,363.38,363.08,363.38,1584.0,358.8702,359.1667,358.8702,359.1667,1584.0
2023-11-29 12:55:00,363.4,363.55,363.31,363.55,833.0,359.1865,359.3347,359.0975,359.3347,833.0
2023-11-29 13:00:00,363.48,363.54,363.22,363.54,2367.0,359.2655,359.3248,359.0086,359.3248,2367.0
2023-11-29 13:05:00,363.3,363.31,363.1,363.1,700.0,359.0876,359.0975,358.8899,358.8899,700.0
2023-11-29 13:10:00,363.13,363.15,362.97,363.15,500.0,358.9196,358.9394,358.7615,358.9394,500.0
2023-11-29 13:15:00,363.09,363.26,363.08,363.19,3847.0,358.8801,359.0481,358.8702,358.9789,3847.0
2023-11-29 13:20:00,363.19,363.28,363.09,363.12,3344.0,358.9789,359.0679,358.8801,358.9097,3344.0
2023-11-29 13:25:00,363.13,363.8,363.12,363.71,5260.0,358.9196,359.5818,358.9097,359.4929,5260.0
2023-11-29 13:30:00,363.68,363.68,363.27,363.37,4330.0,359.4632,359.4632,359.058,359.1568,4330.0
2023-11-29 13:35:00,363.46,363.84,363.46,363.69,3810.0,359.2458,359.6214,359.2458,359.4731,3810.0
2023-11-29 13:40:00,363.76,363.85,363.49,363.49,1025.0,359.5423,359.6312,359.2754,359.2754,1025.0
2023-11-29 13:45:00,363.52,363.56,363.46,363.54,3162.0,359.3051,359.3446,359.2458,359.3248,3162.0
2023-11-29 13:50:00,363.53,363.63,363.5,363.5,1000.0,359.315,359.4138,359.2853,359.2853,1000.0
2023-11-29 13:55:00,363.49,363.6,363.43,363.53,2815.0,359.2754,359.3841,359.2161,359.315,2815.0
2023-11-29 14:00:00,363.46,363.55,363.39,363.46,1731.0,359.2458,359.3347,359.1766,359.2458,1731.0
2023-11-29 14:05:00,363.45,363.85,363.45,363.64,6236.0,359.2359,359.6312,359.2359,359.4237,6236.0
2023-11-29 14:10:00,363.75,364.07,363.73,363.78,2564.0,359.5324,359.8487,359.5126,359.5621,2564.0
2023-11-29 14:15:00,363.89,363.89,363.67,363.68,1111.0,359.6708,359.6708,359.4533,359.4632,1111.0
2023-11-29 14:20:00,363.68,363.91,363.67,363.82,1541.0,359.4632,359.6906,359.4533,359.6016,1541.0
2023-11-29 14:25:00,363.86,363.88,363.56,363.56,2227.0,359.6411,359.6609,359.3446,359.3446,2227.0
2023-11-29 14:30:00,363.42,363.42,363.41,363.42,200.0,359.2062,359.2062,359.1964,359.2062,200.0
2023-11-29 14:35:00,363.31,363.31,363.03,363.31,3172.0,359.0975,359.0975,358.8208,359.0975,3172.0
2023-11-29 14:40:00,363.26,363.41,363.11,363.11,4365.0,359.0481,359.1964,358.8998,358.8998,4365.0
2023-11-29 14:45:00,363.08,363.18,363.07,363.18,300.0,358.8702,358.969,358.8603,358.969,300.0
2023-11-29 14:50:00,363.18,363.39,363.17,363.33,2062.0,358.969,359.1766,358.9591,359.1173,2062.0
2023-11-29 14:55:00,363.4,363.58,363.26,363.38,6229.0,359.1865,359.3644,359.0481,359.1667,6229.0
2023-11-29 15:00:00,363.24,363.26,363.15,363.24,724.0,359.0283,359.0481,358.9394,359.0283,724.0
2023-11-29 15:05:00,363.2,363.29,363.16,363.25,2509.0,358.9888,359.0777,358.9493,359.0382,2509.0
2023-11-29 15:10:00,363.17,363.17,362.83,362.86,2025.0,358.9591,358.9591,358.6231,358.6527,2025.0
2023-11-29 15:15:00,362.83,362.83,362.26,362.31,4487.0,358.6231,358.6231,358.0597,358.1091,4487.0
2023-11-29 15:20:00,362.46,362.46,361.98,362.09,3381.0,358.2574,358.2574,357.7829,357.8917,3381.0
2023-11-29 15:25:00,362.06,362.12,361.92,361.93,2593.0,357.862,357.9213,357.7236,357.7335,2593.0
2023-11-29 15:30:00,361.85,361.92,361.8,361.8,601.0,357.6544,357.7236,357.605,357.605,601.0
2023-11-29 15:35:00,361.9,361.98,361.56,361.56,5483.0,357.7039,357.7829,357.3678,357.3678,5483.0
2023-11-29 15:40:00,361.53,361.91,361.46,361.91,7194.0,357.3381,357.7137,357.269,357.7137,7194.0
2023-11-29 15:45:00,361.8,361.97,361.63,361.97,8291.0,357.605,357.773,357.437,357.773,8291.0
2023-11-29 15:50:00,362.0,362.1,361.8,361.99,16479.0,357.8027,357.9015,357.605,357.7928,16479.0
2023-11-29 15:55:00,362.1,362.33,361.42,361.89,52596.0,357.9015,358.1289,357.2294,357.694,52596.0
2023-11-30 09:30:00,360.43,361.33,358.68,359.57,13568.0,356.2509,357.1405,354.5212,355.4009,13568.0
2023-11-30 09:35:00,359.98,360.88,359.63,359.63,3172.0,355.8061,356.6957,355.4602,355.4602,3172.0
2023-11-30 09:40:00,360.13,361.09,360.13,360.78,2462.0,355.9544,356.9033,355.9544,356.5968,2462.0
2023-11-30 09:45:00,360.6,360.88,360.59,360.88,713.0,356.4189,356.6957,356.409,356.6957,713.0
2023-11-30 09:50:00,361.37,362.18,361.35,362.08,2675.0,357.18,357.9806,357.1602,357.8818,2675.0
2023-11-30 09:55:00,362.04,362.04,362.03,362.04,401.0,357.8422,357.8422,357.8324,357.8422,401.0
2023-11-30 10:00:00,362.0,362.1,361.67,361.81,3873.0,357.8027,357.9015,357.4765,357.6149,3873.0
2023-11-30 10:05:00,361.87,362.16,361.71,361.77,2133.0,357.6742,357.9608,357.5161,357.5754,2133.0
2023-11-30 10:10:00,361.75,362.37,361.59,362.37,2530.0,357.5556,358.1684,357.3975,358.1684,2530.0
2023-11-30 10:15:00,362.42,362.66,362.27,362.44,3265.0,358.2178,358.455,358.0696,358.2376,3265.0
2023-11-30 10:20:00,362.55,362.67,362.17,362.17,2184.0,358.3463,358.4649,357.9707,357.9707,2184.0
2023-11-30 10:25:00,362.38,362.61,362.28,362.42,2313.0,358.1783,358.4056,358.0795,358.2178,2313.0
2023-11-30 10:30:00,362.42,362.49,362.16,362.36,2707.0,358.2178,358.287,357.9608,358.1585,2707.0
2023-11-30 10:35:00,362.24,362.24,361.57,361.63,3405.0,358.0399,358.0399,357.3777,357.437,3405.0
2023-11-30 10:40:00,361.65,361.94,361.54,361.94,3122.0,357.4568,357.7434,357.348,357.7434,3122.0
2023-11-30 10:45:00,361.78,361.78,361.44,361.76,2677.0,357.5853,357.5853,357.2492,357.5655,2677.0
2023-11-30 10:50:00,361.61,361.93,361.6,361.93,2335.0,357.4172,357.7335,357.4073,357.7335,2335.0
2023-11-30 10:55:00,361.93,362.6,361.92,362.59,1125.0,357.7335,358.3957,357.7236,358.3859,1125.0
2023-11-30 11:00:00,362.79,363.15,362.79,362.8,2995.0,358.5835,358.9394,358.5835,358.5934,2995.0
2023-11-30 11:05:00,363.01,363.01,362.66,362.66,1036.0,358.801,358.801,358.455,358.455,1036.0
2023-11-30 11:10:00,362.7,363.07,362.7,362.87,1866.0,358.4946,358.8603,358.4946,358.6626,1866.0
2023-11-30 11:15:00,362.88,362.88,362.56,362.56,1346.0,358.6725,358.6725,358.3562,358.3562,1346.0
2023-11-30 11:20:00,362.62,363.0,362.5,363.0,1534.0,358.4155,358.7911,358.2969,358.7911,1534.0
2023-11-30 11:25:00,362.97,363.36,362.75,362.91,2429.0,358.7615,359.1469,358.544,358.7021,2429.0
2023-11-30 11:30:00,362.89,363.2,362.74,362.96,1554.0,358.6824,358.9888,358.5341,358.7516,1554.0
2023-11-30 11:35:00,362.87,362.87,362.62,362.69,1000.0,358.6626,358.6626,358.4155,358.4847,1000.0
2023-11-30 11:40:00,362.62,362.62,362.04,362.07,2849.0,358.4155,358.4155,357.8422,357.8719,2849.0
2023-11-30 11:45:00,361.97,362.22,361.97,362.12,1395.0,357.773,358.0201,357.773,357.9213,1395.0
2023-11-30 11:50:00,362.12,362.17,361.96,362.06,1922.0,357.9213,357.9707,357.7632,357.862,1922.0
2023-11-30 11:55:00,362.06,362.07,361.72,361.73,1948.0,357.862,357.8719,357.5259,357.5358,1948.0
2023-11-30 12:00:00,361.55,361.78,361.43,361.66,3528.0,357.3579,357.5853,357.2393,357.4666,3528.0
2023-11-30 12:05:00,361.73,361.91,361.72,361.91,914.0,357.5358,357.7137,357.5259,357.7137,914.0
2023-11-30 12:10:00,361.86,361.97,361.5,361.81,1160.0,357.6643,357.773,357.3085,357.6149,1160.0
2023-11-30 12:15:00,361.5,361.51,360.96,361.06,2702.0,357.3085,357.3184,356.7748,356.8736,2702.0
2023-11-30 12:20:00,360.96,360.97,360.79,360.79,1215.0,356.7748,356.7846,356.6067,356.6067,1215.0
2023-11-30 12:25:00,360.8,360.9,360.8,360.8,405.0,356.6166,356.7155,356.6166,356.6166,405.0
2023-11-30 12:30:00,360.99,361.21,360.7,360.7,2140.0,356.8044,357.0219,356.5178,356.5178,2140.0
2023-11-30 12:35:00,360.8,360.96,360.5,360.51,2869.0,356.6166,356.7748,356.3201,356.33,2869.0
2023-11-30 12:40:00,360.48,360.9,360.47,360.85,4315.0,356.3003,356.7155,356.2904,356.666,4315.0
2023-11-30 12:45:00,360.73,360.78,360.58,360.77,1313.0,356.5474,356.5968,356.3992,356.587,1313.0
2023-11-30 12:50:00,360.76,360.82,360.55,360.59,3451.0,356.5771,356.6364,356.3695,356.409,3451.0
2023-11-30 12:55:00,360.54,360.75,360.53,360.75,1100.0,356.3596,356.5672,356.3497,356.5672,1100.0
2023-11-30 13:00:00,360.81,360.81,360.6,360.6,848.0,356.6265,356.6265,356.4189,356.4189,848.0
2023-11-30 13:05:00,360.43,360.46,360.34,360.46,716.0,356.2509,356.2806,356.1619,356.2806,716.0
2023-11-30 13:10:00,360.51,360.81,360.5,360.77,2461.0,356.33,356.6265,356.3201,356.587,2461.0
2023-11-30 13:15:00,360.92,361.31,360.92,361.31,400.0,356.7352,357.1207,356.7352,357.1207,400.0
2023-11-30 13:20:00,361.31,361.44,361.3,361.44,1412.0,357.1207,357.2492,357.1108,357.2492,1412.0
2023-11-30 13:25:00,361.31,361.31,361.31,361.31,250.0,357.1207,357.1207,357.1207,357.1207,250.0
2023-11-30 13:30:00,361.38,361.4,361.16,361.34,1386.0,357.1899,357.2097,356.9724,357.1504,1386.0
2023-11-30 13:35:00,361.52,361.52,361.47,361.47,1101.0,357.3283,357.3283,357.2788,357.2788,1101.0
2023-11-30 13:40:00,361.47,361.55,361.22,361.46,2223.0,357.2788,357.3579,357.0317,357.269,2223.0
2023-11-30 13:45:00,361.32,361.45,361.3,361.3,706.0,357.1306,357.2591,357.1108,357.1108,706.0
2023-11-30 13:50:00,361.25,361.25,361.0,361.16,1142.0,357.0614,357.0614,356.8143,356.9724,1142.0
2023-11-30 13:55:00,361.34,361.45,361.34,361.35,1070.0,357.1504,357.2591,357.1504,357.1602,1070.0
2023-11-30 14:00:00,361.33,361.43,361.2,361.38,2148.0,357.1405,357.2393,357.012,357.1899,2148.0
2023-11-30 14:05:00,361.28,361.53,361.28,361.49,435.0,357.091,357.3381,357.091,357.2986,435.0
2023-11-30 14:10:00,361.64,361.71,361.64,361.71,923.0,357.4469,357.5161,357.4469,357.5161,923.0
2023-11-30 14:15:00,361.75,361.93,361.6,361.92,3146.0,357.5556,357.7335,357.4073,357.7236,3146.0
2023-11-30 14:20:00,361.8,361.8,361.58,361.76,1907.0,357.605,357.605,357.3876,357.5655,1907.0
2023-11-30 14:25:00,361.84,361.84,361.68,361.68,1628.0,357.6446,357.6446,357.4864,357.4864,1628.0
2023-11-30 14:30:00,361.82,362.04,361.77,362.0,2423.0,357.6248,357.8422,357.5754,357.8027,2423.0
2023-11-30 14:35:00,362.1,362.16,361.92,361.98,2743.0,357.9015,357.9608,357.7236,357.7829,2743.0
2023-11-30 14:40:00,362.25,362.49,362.25,362.38,1598.0,358.0498,358.287,358.0498,358.1783,1598.0
2023-11-30 14:45:00,362.33,362.52,362.25,362.32,3014.0,358.1289,358.3167,358.0498,358.119,3014.0
2023-11-30 14:50:00,362.44,362.53,362.39,362.4,1113.0,358.2376,358.3266,358.1882,358.1981,1113.0
2023-11-30 14:55:00,362.44,362.64,362.41,362.54,2310.0,358.2376,358.4353,358.2079,358.3364,2310.0
2023-11-30 15:00:00,362.54,362.54,362.2,362.23,2751.0,358.3364,358.3364,358.0004,358.03,2751.0
2023-11-30 15:05:00,362.27,362.34,361.97,362.0,2037.0,358.0696,358.1388,357.773,357.8027,2037.0
2023-11-30 15:10:00,362.03,362.23,361.93,361.93,3372.0,357.8324,358.03,357.7335,357.7335,3372.0
2023-11-30 15:15:00,361.83,362.07,361.83,362.02,2675.0,357.6347,357.8719,357.6347,357.8225,2675.0
2023-11-30 15:20:00,362.02,362.11,361.73,361.87,3091.0,357.8225,357.9114,357.5358,357.6742,3091.0
2023-11-30 15:25:00,361.84,361.99,361.62,361.83,2534.0,357.6446,357.7928,357.4271,357.6347,2534.0
2023-11-30 15:30:00,362.0,362.2,361.93,362.04,5452.0,357.8027,358.0004,357.7335,357.8422,5452.0
2023-11-30 15:35:00,362.04,362.76,362.03,362.72,7032.0,357.8422,358.5539,357.8324,358.5144,7032.0
2023-11-30 15:40:00,362.92,363.69,362.85,363.69,4701.0,358.712,359.4731,358.6428,359.4731,4701.0
2023-11-30 15:45:00,363.71,364.22,363.7,363.84,18576.0,359.4929,359.997,359.483,359.6214,18576.0
2023-11-30 15:50:00,364.2,364.94,363.87,364.65,36861.0,359.9772,360.7086,359.651,360.422,36861.0
2023-11-30 15:55:00,364.49,365.2,363.77,364.76,76037.0,360.2638,360.9656,359.5522,360.5307,76037.0
2023-12-01 09:30:00,364.0,366.09,361.7,366.09,32348.0,359.7795,361.8453,357.5062,361.8453,32348.0
2023-12-01 09:35:00,366.09,366.5,365.61,365.77,11787.0,361.8453,362.2505,361.3708,361.529,11787.0
2023-12-01 09:40:00,365.93,367.18,365.46,367.08,7095.0,361.6871,362.9226,361.2226,362.8238,7095.0
2023-12-01 09:45:00,367.03,367.56,366.46,366.77,3560.0,362.7744,363.2982,362.211,362.5174,3560.0
2023-12-01 09:50:00,366.25,368.09,366.25,367.86,15216.0,362.0034,363.8221,362.0034,363.5948,15216.0
2023-12-01 09:55:00,367.75,368.6,367.4,368.6,10732.0,363.486,364.3262,363.1401,364.3262,10732.0
2023-12-01 10:00:00,368.63,369.53,367.82,369.34,9909.0,364.3558,365.2454,363.5552,365.0576,9909.0
2023-12-01 10:05:00,369.03,369.78,368.93,369.3,8035.0,364.7512,365.4925,364.6523,365.0181,8035.0
2023-12-01 10:10:00,368.92,369.24,368.0,368.23,5900.0,364.6425,364.9588,363.7331,363.9605,5900.0
2023-12-01 10:15:00,368.11,368.11,367.47,367.98,4654.0,363.8419,363.8419,363.2093,363.7134,4654.0
2023-12-01 10:20:00,367.98,368.3,367.61,368.3,2240.0,363.7134,364.0297,363.3477,364.0297,2240.0
2023-12-01 10:25:00,367.95,367.95,367.25,367.25,3103.0,363.6837,363.6837,362.9918,362.9918,3103.0
2023-12-01 10:30:00,367.23,367.38,367.06,367.29,1250.0,362.9721,363.1203,362.804,363.0314,1250.0
2023-12-01 10:35:00,367.45,368.31,367.45,367.88,6900.0,363.1895,364.0395,363.1895,363.6145,6900.0
2023-12-01 10:40:00,367.76,368.0,367.76,368.0,1655.0,363.4959,363.7331,363.4959,363.7331,1655.0
2023-12-01 10:45:00,367.95,368.24,367.73,368.12,2009.0,363.6837,363.9703,363.4663,363.8517,2009.0
2023-12-01 10:50:00,368.22,368.32,368.13,368.27,4286.0,363.9506,364.0494,363.8616,364.0,4286.0
2023-12-01 10:55:00,368.11,368.11,367.64,367.71,3809.0,363.8419,363.8419,363.3773,363.4465,3809.0
2023-12-01 11:00:00,367.36,367.55,366.58,367.55,4397.0,363.1006,363.2883,362.3296,363.2883,4397.0
2023-12-01 11:05:00,367.51,367.51,366.9,367.19,2330.0,363.2488,363.2488,362.6459,362.9325,2330.0
2023-12-01 11:10:00,367.06,367.58,366.88,367.32,3646.0,362.804,363.318,362.6261,363.061,3646.0
2023-12-01 11:15:00,367.29,367.36,366.72,366.91,4985.0,363.0314,363.1006,362.468,362.6558,4985.0
2023-12-01 11:20:00,366.9,367.06,366.49,366.86,4795.0,362.6459,362.804,362.2406,362.6063,4795.0
2023-12-01 11:25:00,366.96,367.63,366.96,367.63,3193.0,362.7052,363.3674,362.7052,363.3674,3193.0
2023-12-01 11:30:00,367.63,368.14,367.54,368.14,2794.0,363.3674,363.8715,363.2785,363.8715,2794.0
2023-12-01 11:35:00,368.41,368.42,367.7,367.7,1975.0,364.1384,364.1483,363.4366,363.4366,1975.0
2023-12-01 11:40:00,367.91,368.44,367.79,368.44,3153.0,363.6442,364.168,363.5256,364.168,3153.0
2023-12-01 11:45:00,368.48,368.72,368.21,368.71,2556.0,364.2076,364.4448,363.9407,364.4349,2556.0
2023-12-01 11:50:00,368.97,369.83,368.62,369.53,2836.0,364.6919,365.5419,364.3459,365.2454,2836.0
2023-12-01 11:55:00,369.71,369.71,369.01,369.01,3545.0,365.4233,365.4233,364.7314,364.7314,3545.0
2023-12-01 12:00:00,368.97,369.51,368.93,369.5,5232.0,364.6919,365.2256,364.6523,365.2157,5232.0
2023-12-01 12:05:00,369.6,369.75,369.48,369.69,1748.0,365.3146,365.4628,365.196,365.4035,1748.0
2023-12-01 12:10:00,369.46,369.94,369.46,369.83,1962.0,365.1762,365.6506,365.1762,365.5419,1962.0
2023-12-01 12:15:00,369.78,369.85,369.56,369.58,4252.0,365.4925,365.5617,365.275,365.2948,4252.0
2023-12-01 12:20:00,369.58,369.58,369.08,369.24,5088.0,365.2948,365.2948,364.8006,364.9588,5088.0
2023-12-01 12:25:00,369.23,369.36,369.07,369.31,1920.0,364.9489,365.0774,364.7907,365.0279,1920.0
2023-12-01 12:30:00,369.16,369.33,368.92,369.07,3484.0,364.8797,365.0477,364.6425,364.7907,3484.0
2023-12-01 12:35:00,368.95,369.06,368.8,368.8,2425.0,364.6721,364.7808,364.5239,364.5239,2425.0
2023-12-01 12:40:00,368.8,369.0,368.79,368.99,1550.0,364.5239,364.7215,364.514,364.7117,1550.0
2023-12-01 12:45:00,368.61,368.9,368.5,368.9,3500.0,364.3361,364.6227,364.2273,364.6227,3500.0
2023-12-01 12:50:00,368.95,369.34,368.85,369.34,4019.0,364.6721,365.0576,364.5733,365.0576,4019.0
2023-12-01 12:55:00,369.4,369.41,369.1,369.23,2000.0,365.1169,365.1268,364.8204,364.9489,2000.0
2023-12-01 13:00:00,369.22,369.5,369.22,369.32,3972.0,364.939,365.2157,364.939,365.0378,3972.0
2023-12-01 13:05:00,369.25,369.5,369.15,369.2,5316.0,364.9686,365.2157,364.8698,364.9192,5316.0
2023-12-01 13:10:00,369.2,369.32,369.09,369.29,3200.0,364.9192,365.0378,364.8105,365.0082,3200.0
2023-12-01 13:15:00,369.25,369.44,369.2,369.44,4241.0,364.9686,365.1564,364.9192,365.1564,4241.0
2023-12-01 13:20:00,369.37,369.64,369.35,369.63,2321.0,365.0872,365.3541,365.0675,365.3442,2321.0
2023-12-01 13:25:00,369.64,369.66,369.39,369.51,1526.0,365.3541,365.3739,365.107,365.2256,1526.0
2023-12-01 13:30:00,369.37,369.62,369.37,369.61,2805.0,365.0872,365.3343,365.0872,365.3245,2805.0
2023-12-01 13:35:00,369.6,369.75,369.59,369.64,1001.0,365.3146,365.4628,365.3047,365.3541,1001.0
2023-12-01 13:40:00,369.64,369.68,369.62,369.63,2609.0,365.3541,365.3937,365.3343,365.3442,2609.0
2023-12-01 13:45:00,369.9,369.99,369.82,369.98,4307.0,365.6111,365.7001,365.532,365.6902,4307.0
2023-12-01 13:50:00,369.95,370.12,369.6,369.63,5445.0,365.6605,365.8286,365.3146,365.3442,5445.0
2023-12-01 13:55:00,369.65,369.75,369.56,369.61,2309.0,365.364,365.4628,365.275,365.3245,2309.0
2023-12-01 14:00:00,369.69,369.91,369.53,369.91,5546.0,365.4035,365.621,365.2454,365.621,5546.0
2023-12-01 14:05:00,369.79,369.79,369.48,369.49,2329.0,365.5024,365.5024,365.196,365.2059,2329.0
2023-12-01 14:10:00,369.56,370.08,369.54,370.0,3700.0,365.275,365.789,365.2553,365.7099,3700.0
2023-12-01 14:15:00,369.84,370.1,369.79,369.97,1909.0,365.5518,365.8088,365.5024,365.6803,1909.0
2023-12-01 14:20:00,369.98,370.32,369.87,370.19,4827.0,365.6902,366.0262,365.5814,365.8977,4827.0
2023-12-01 14:25:00,370.11,370.27,369.98,370.27,2535.0,365.8187,365.9768,365.6902,365.9768,2535.0
2023-12-01 14:30:00,370.16,370.52,370.16,370.33,4493.0,365.8681,366.2239,365.8681,366.0361,4493.0
2023-12-01 14:35:00,370.23,370.56,370.22,370.54,3644.0,365.9373,366.2634,365.9274,366.2437,3644.0
2023-12-01 14:40:00,370.57,370.57,370.25,370.32,2206.0,366.2733,366.2733,365.957,366.0262,2206.0
2023-12-01 14:45:00,370.24,370.44,370.24,370.44,1915.0,365.9472,366.1448,365.9472,366.1448,1915.0
2023-12-01 14:50:00,370.45,370.64,370.45,370.64,2200.0,366.1547,366.3425,366.1547,366.3425,2200.0
2023-12-01 14:55:00,370.61,370.7,370.49,370.62,2811.0,366.3129,366.4018,366.1943,366.3228,2811.0
2023-12-01 15:00:00,370.66,370.67,370.34,370.34,2251.0,366.3623,366.3722,366.046,366.046,2251.0
2023-12-01 15:05:00,370.31,370.31,369.78,370.01,5712.0,366.0163,366.0163,365.4925,365.7198,5712.0
2023-12-01 15:10:00,370.12,370.22,370.02,370.14,4160.0,365.8286,365.9274,365.7297,365.8483,4160.0
2023-12-01 15:15:00,369.97,370.06,369.71,369.79,5822.0,365.6803,365.7692,365.4233,365.5024,5822.0
2023-12-01 15:20:00,369.89,370.19,369.82,370.19,7766.0,365.6012,365.8977,365.532,365.8977,7766.0
2023-12-01 15:25:00,370.19,370.32,370.17,370.25,3154.0,365.8977,366.0262,365.878,365.957,3154.0
2023-12-01 15:30:00,370.35,370.56,370.24,370.53,5215.0,366.0559,366.2634,365.9472,366.2338,5215.0
2023-12-01 15:35:00,370.55,370.75,370.45,370.46,8330.0,366.2536,366.4512,366.1547,366.1646,8330.0
2023-12-01 15:40:00,370.36,370.73,370.25,370.59,9260.0,366.0658,366.4315,365.957,366.2931,9260.0
2023-12-01 15:45:00,370.52,370.77,370.48,370.72,11274.0,366.2239,366.471,366.1844,366.4216,11274.0
2023-12-01 15:50:00,370.68,371.11,370.34,370.37,24758.0,366.3821,366.8071,366.046,366.0757,24758.0
2023-12-01 15:55:00,370.47,371.19,370.41,371.05,52890.0,366.1745,366.8861,366.1152,366.7478,52890.0
2023-12-04 09:30:00,368.76,371.48,368.5,371.14,15854.0,364.4843,367.1728,364.2273,366.8367,15854.0
2023-12-04 09:35:00,371.13,371.41,370.5,371.05,2772.0,366.8268,367.1036,366.2041,366.7478,2772.0
2023-12-04 09:40:00,371.28,372.25,371.0,371.74,3237.0,366.9751,367.9339,366.6983,367.4298,3237.0
2023-12-04 09:45:00,371.74,372.54,371.74,371.83,4827.0,367.4298,368.2205,367.4298,367.5187,4827.0
2023-12-04 09:50:00,372.02,372.23,371.82,371.92,2019.0,367.7065,367.9141,367.5088,367.6077,2019.0
2023-12-04 09:55:00,371.89,371.89,370.82,371.49,3394.0,367.578,367.578,366.5204,367.1827,3394.0
2023-12-04 10:00:00,372.25,372.25,370.86,372.08,8963.0,367.9339,367.9339,366.56,367.7658,8963.0
2023-12-04 10:05:00,372.08,372.2,371.83,372.19,2132.0,367.7658,367.8844,367.5187,367.8745,2132.0
2023-12-04 10:10:00,372.21,372.52,371.98,371.98,3397.0,367.8943,368.2007,367.667,367.667,3397.0
2023-12-04 10:15:00,372.02,372.73,372.01,372.73,1604.0,367.7065,368.4083,367.6966,368.4083,1604.0
2023-12-04 10:20:00,372.84,372.84,371.45,371.45,4901.0,368.517,368.517,367.1431,367.1431,4901.0
2023-12-04 10:25:00,371.41,371.41,370.89,371.12,4728.0,367.1036,367.1036,366.5896,366.817,4728.0
2023-12-04 10:30:00,371.44,371.53,370.87,370.99,5725.0,367.1332,367.2222,366.5699,366.6885,5725.0
2023-12-04 10:35:00,370.98,371.01,370.55,370.6,9172.0,366.6786,366.7082,366.2536,366.303,9172.0
2023-12-04 10:40:00,371.0,371.04,370.78,370.97,2878.0,366.6983,366.7379,366.4809,366.6687,2878.0
2023-12-04 10:45:00,371.04,371.24,370.89,370.99,3644.0,366.7379,366.9356,366.5896,366.6885,3644.0
2023-12-04 10:50:00,370.98,370.98,370.42,370.56,4163.0,366.6786,366.6786,366.1251,366.2634,4163.0
2023-12-04 10:55:00,370.55,370.67,370.34,370.6,2638.0,366.2536,366.3722,366.046,366.303,2638.0
2023-12-04 11:00:00,370.55,370.95,370.5,370.95,7681.0,366.2536,366.6489,366.2041,366.6489,7681.0
2023-12-04 11:05:00,370.96,371.19,370.87,371.06,2393.0,366.6588,366.8861,366.5699,366.7577,2393.0
2023-12-04 11:10:00,371.23,371.35,370.98,371.35,4533.0,366.9257,367.0443,366.6786,367.0443,4533.0
2023-12-04 11:15:00,371.35,371.66,371.35,371.58,4834.0,367.0443,367.3507,367.0443,367.2716,4834.0
2023-12-04 11:20:00,371.46,371.86,371.38,371.86,5628.0,367.153,367.5484,367.0739,367.5484,5628.0
2023-12-04 11:25:00,371.73,372.21,371.73,372.04,1844.0,367.4199,367.8943,367.4199,367.7263,1844.0
2023-12-04 11:30:00,372.02,372.02,371.81,371.81,2467.0,367.7065,367.7065,367.499,367.499,2467.0
2023-12-04 11:35:00,371.79,372.02,371.72,371.81,4700.0,367.4792,367.7065,367.41,367.499,4700.0
2023-12-04 11:40:00,371.91,372.34,371.91,372.34,1705.0,367.5978,368.0228,367.5978,368.0228,1705.0
2023-12-04 11:45:00,372.22,372.46,372.11,372.31,2516.0,367.9042,368.1414,367.7955,367.9932,2516.0
2023-12-04 11:50:00,372.17,372.52,372.17,372.4,1400.0,367.8548,368.2007,367.8548,368.0821,1400.0
2023-12-04 11:55:00,372.64,372.93,372.49,372.86,2454.0,368.3193,368.606,368.1711,368.5368,2454.0
2023-12-04 12:00:00,373.0,373.05,372.33,372.44,3846.0,368.6752,368.7246,368.0129,368.1217,3846.0
2023-12-04 12:05:00,372.7,372.76,372.53,372.72,1075.0,368.3786,368.4379,368.2106,368.3984,1075.0
2023-12-04 12:10:00,372.69,372.78,372.5,372.78,1200.0,368.3688,368.4577,368.181,368.4577,1200.0
2023-12-04 12:15:00,372.78,372.98,372.59,372.59,2860.0,368.4577,368.6554,368.2699,368.2699,2860.0
2023-12-04 12:20:00,372.59,372.59,372.13,372.17,1917.0,368.2699,368.2699,367.8152,367.8548,1917.0
2023-12-04 12:25:00,372.0,372.71,372.0,372.48,1200.0,367.6868,368.3885,367.6868,368.1612,1200.0
2023-12-04 12:30:00,372.68,372.68,372.55,372.55,239.0,368.3589,368.3589,368.2304,368.2304,239.0
2023-12-04 12:35:00,372.42,372.68,372.42,372.65,1500.0,368.1019,368.3589,368.1019,368.3292,1500.0
2023-12-04 12:40:00,372.65,372.69,372.54,372.68,500.0,368.3292,368.3688,368.2205,368.3589,500.0
2023-12-04 12:45:00,372.68,372.74,372.45,372.74,1610.0,368.3589,368.4182,368.1315,368.4182,1610.0
2023-12-04 12:50:00,372.69,372.84,372.56,372.84,1101.0,368.3688,368.517,368.2403,368.517,1101.0
2023-12-04 12:55:00,372.69,372.7,372.4,372.7,2000.0,368.3688,368.3786,368.0821,368.3786,2000.0
2023-12-04 13:00:00,372.82,372.82,372.27,372.27,1608.0,368.4972,368.4972,367.9536,367.9536,1608.0
2023-12-04 13:05:00,372.19,372.39,372.16,372.16,1591.0,367.8745,368.0722,367.8449,367.8449,1591.0
2023-12-04 13:10:00,372.19,372.25,372.07,372.13,1121.0,367.8745,367.9339,367.7559,367.8152,1121.0
2023-12-04 13:15:00,372.14,372.14,372.07,372.07,200.0,367.8251,367.8251,367.7559,367.7559,200.0
2023-12-04 13:20:00,372.09,372.12,371.68,371.72,2778.0,367.7757,367.8054,367.3705,367.41,2778.0
2023-12-04 13:25:00,371.59,371.6,371.45,371.49,715.0,367.2815,367.2914,367.1431,367.1827,715.0
2023-12-04 13:30:00,371.57,371.72,371.49,371.71,5557.0,367.2617,367.41,367.1827,367.4001,5557.0
2023-12-04 13:35:00,371.82,371.86,371.73,371.78,1219.0,367.5088,367.5484,367.4199,367.4693,1219.0
2023-12-04 13:40:00,371.74,371.74,371.68,371.68,749.0,367.4298,367.4298,367.3705,367.3705,749.0
2023-12-04 13:45:00,371.94,372.32,371.94,372.14,2576.0,367.6274,368.003,367.6274,367.8251,2576.0
2023-12-04 13:50:00,372.16,372.19,372.16,372.19,336.0,367.8449,367.8745,367.8449,367.8745,336.0
2023-12-04 13:55:00,372.06,372.13,371.96,372.04,1076.0,367.7461,367.8152,367.6472,367.7263,1076.0
2023-12-04 14:00:00,372.06,372.06,371.89,371.9,1554.0,367.7461,367.7461,367.578,367.5879,1554.0
2023-12-04 14:05:00,371.91,372.08,371.91,372.07,1062.0,367.5978,367.7658,367.5978,367.7559,1062.0
2023-12-04 14:10:00,372.08,372.7,372.08,372.67,2044.0,367.7658,368.3786,367.7658,368.349,2044.0
2023-12-04 14:15:00,372.54,372.57,372.44,372.48,1212.0,368.2205,368.2501,368.1217,368.1612,1212.0
2023-12-04 14:20:00,372.55,372.64,372.3,372.47,1982.0,368.2304,368.3193,367.9833,368.1513,1982.0
2023-12-04 14:25:00,372.38,372.38,372.16,372.37,1101.0,368.0623,368.0623,367.8449,368.0525,1101.0
2023-12-04 14:30:00,372.33,372.44,372.22,372.44,1331.0,368.0129,368.1217,367.9042,368.1217,1331.0
2023-12-04 14:35:00,372.48,372.73,372.42,372.43,3933.0,368.1612,368.4083,368.1019,368.1118,3933.0
2023-12-04 14:40:00,372.4,372.64,372.31,372.63,1169.0,368.0821,368.3193,367.9932,368.3094,1169.0
2023-12-04 14:45:00,372.62,372.73,372.52,372.65,600.0,368.2996,368.4083,368.2007,368.3292,600.0
2023-12-04 14:50:00,372.68,372.97,372.66,372.97,2285.0,368.3589,368.6455,368.3391,368.6455,2285.0
2023-12-04 14:55:00,372.88,373.01,372.68,372.69,6253.0,368.5565,368.685,368.3589,368.3688,6253.0
2023-12-04 15:00:00,372.79,373.05,372.72,372.79,2102.0,368.4676,368.7246,368.3984,368.4676,2102.0
2023-12-04 15:05:00,372.72,373.06,372.72,372.88,4050.0,368.3984,368.7345,368.3984,368.5565,4050.0
2023-12-04 15:10:00,372.81,373.28,372.81,373.22,5462.0,368.4874,368.9519,368.4874,368.8926,5462.0
2023-12-04 15:15:00,373.32,373.59,373.13,373.56,3604.0,368.9914,369.2583,368.8037,369.2287,3604.0
2023-12-04 15:20:00,373.58,373.64,373.28,373.45,1823.0,369.2484,369.3077,368.9519,369.1199,1823.0
2023-12-04 15:25:00,373.29,373.29,373.09,373.28,4951.0,368.9618,368.9618,368.7641,368.9519,4951.0
2023-12-04 15:30:00,373.32,373.49,373.09,373.42,5118.0,368.9914,369.1595,368.7641,369.0903,5118.0
2023-12-04 15:35:00,373.49,373.78,373.35,373.71,4325.0,369.1595,369.4461,369.0211,369.3769,4325.0
2023-12-04 15:40:00,373.7,373.86,373.52,373.86,6472.0,369.367,369.5252,369.1891,369.5252,6472.0
2023-12-04 15:45:00,373.76,374.23,373.72,374.17,6572.0,369.4263,369.8909,369.3868,369.8316,6572.0
2023-12-04 15:50:00,374.01,374.38,373.77,373.83,16258.0,369.6734,370.0392,369.4362,369.4955,16258.0
2023-12-04 15:55:00,373.88,374.21,373.69,373.88,82884.0,369.545,369.8711,369.3572,369.545,82884.0
2023-12-05 09:30:00,373.35,374.31,370.96,371.5,13316.0,369.0211,369.97,366.6588,367.1925,13316.0
2023-12-05 09:35:00,370.98,371.46,369.22,370.0,9405.0,366.6786,367.153,364.939,365.7099,9405.0
2023-12-05 09:40:00,369.77,370.42,369.74,369.84,4700.0,365.4826,366.1251,365.453,365.5518,4700.0
2023-12-05 09:45:00,370.2,370.9,369.84,370.22,6991.0,365.9076,366.5995,365.5518,365.9274,6991.0
2023-12-05 09:50:00,370.48,371.16,370.38,371.16,3014.0,366.1844,366.8565,366.0855,366.8565,3014.0
2023-12-05 09:55:00,371.17,371.4,370.78,370.88,1770.0,366.8664,367.0937,366.4809,366.5797,1770.0
2023-12-05 10:00:00,371.32,371.98,371.14,371.84,4453.0,367.0146,367.667,366.8367,367.5286,4453.0
2023-12-05 10:05:00,371.93,371.93,370.36,370.74,5961.0,367.6176,367.6176,366.0658,366.4414,5961.0
2023-12-05 10:10:00,370.48,370.8,369.97,370.75,10921.0,366.1844,366.5007,365.6803,366.4512,10921.0
2023-12-05 10:15:00,370.96,370.96,370.16,370.81,3173.0,366.6588,366.6588,365.8681,366.5106,3173.0
2023-12-05 10:20:00,370.88,371.81,370.88,371.42,3741.0,366.5797,367.499,366.5797,367.1135,3741.0
2023-12-05 10:25:00,371.24,371.66,370.9,371.66,4736.0,366.9356,367.3507,366.5995,367.3507,4736.0
2023-12-05 10:30:00,371.59,371.86,371.52,371.83,3000.0,367.2815,367.5484,367.2123,367.5187,3000.0
2023-12-05 10:35:00,371.83,372.27,371.74,371.99,4159.0,367.5187,367.9536,367.4298,367.6769,4159.0
2023-12-05 10:40:00,371.94,372.04,371.74,371.86,1275.0,367.6274,367.7263,367.4298,367.5484,1275.0
2023-12-05 10:45:00,372.07,372.51,371.99,372.3,2311.0,367.7559,368.1908,367.6769,367.9833,2311.0
2023-12-05 10:50:00,372.29,372.45,372.0,372.0,2515.0,367.9734,368.1315,367.6868,367.6868,2515.0
2023-12-05 10:55:00,371.92,372.38,371.72,372.38,4781.0,367.6077,368.0623,367.41,368.0623,4781.0
2023-12-05 11:00:00,372.4,372.47,371.91,371.94,2460.0,368.0821,368.1513,367.5978,367.6274,2460.0
2023-12-05 11:05:00,371.9,372.12,371.45,371.45,5305.0,367.5879,367.8054,367.1431,367.1431,5305.0
2023-12-05 11:10:00,371.46,371.71,371.03,371.25,1600.0,367.153,367.4001,366.728,366.9454,1600.0
2023-12-05 11:15:00,371.03,371.06,370.21,370.23,4316.0,366.728,366.7577,365.9175,365.9373,4316.0
2023-12-05 11:20:00,370.39,371.19,370.39,371.18,2642.0,366.0954,366.8861,366.0954,366.8763,2642.0
2023-12-05 11:25:00,371.19,372.07,371.12,372.06,2471.0,366.8861,367.7559,366.817,367.7461,2471.0
2023-12-05 11:30:00,372.1,372.47,372.1,372.29,3226.0,367.7856,368.1513,367.7856,367.9734,3226.0
2023-12-05 11:35:00,372.29,372.29,371.45,372.16,4334.0,367.9734,367.9734,367.1431,367.8449,4334.0
2023-12-05 11:40:00,372.36,372.38,372.09,372.25,1325.0,368.0426,368.0623,367.7757,367.9339,1325.0
2023-12-05 11:45:00,372.15,372.42,371.99,372.19,2422.0,367.835,368.1019,367.6769,367.8745,2422.0
2023-12-05 11:50:00,372.11,372.11,371.31,371.31,1725.0,367.7955,367.7955,367.0048,367.0048,1725.0
2023-12-05 11:55:00,371.39,372.12,371.39,372.12,2759.0,367.0838,367.8054,367.0838,367.8054,2759.0
2023-12-05 12:00:00,372.08,372.5,372.07,372.35,842.0,367.7658,368.181,367.7559,368.0327,842.0
2023-12-05 12:05:00,372.35,372.35,372.02,372.16,1619.0,368.0327,368.0327,367.7065,367.8449,1619.0
2023-12-05 12:10:00,372.16,372.29,371.95,372.15,2225.0,367.8449,367.9734,367.6373,367.835,2225.0
2023-12-05 12:15:00,372.29,372.93,372.29,372.46,3033.0,367.9734,368.606,367.9734,368.1414,3033.0
2023-12-05 12:20:00,372.46,372.71,372.26,372.26,1535.0,368.1414,368.3885,367.9437,367.9437,1535.0
2023-12-05 12:25:00,372.44,373.07,372.44,372.97,2182.0,368.1217,368.7443,368.1217,368.6455,2182.0
2023-12-05 12:30:00,373.04,373.09,372.48,372.48,1608.0,368.7147,368.7641,368.1612,368.1612,1608.0
2023-12-05 12:35:00,372.64,372.79,372.4,372.71,2306.0,368.3193,368.4676,368.0821,368.3885,2306.0
2023-12-05 12:40:00,372.86,372.89,371.99,372.34,2942.0,368.5368,368.5664,367.6769,368.0228,2942.0
2023-12-05 12:45:00,372.13,372.34,371.93,372.12,1503.0,367.8152,368.0228,367.6176,367.8054,1503.0
2023-12-05 12:50:00,372.2,372.57,372.01,372.56,3200.0,367.8844,368.2501,367.6966,368.2403,3200.0
2023-12-05 12:55:00,372.77,373.14,372.61,373.14,3268.0,368.4478,368.8135,368.2897,368.8135,3268.0
2023-12-05 13:00:00,373.24,373.33,372.9,373.0,6463.0,368.9124,369.0013,368.5763,368.6752,6463.0
2023-12-05 13:05:00,373.0,373.16,372.8,373.14,6511.0,368.6752,368.8333,368.4775,368.8135,6511.0
2023-12-05 13:10:00,373.22,373.46,373.14,373.4,1600.0,368.8926,369.1298,368.8135,369.0705,1600.0
2023-12-05 13:15:00,373.67,374.08,373.59,374.08,2270.0,369.3374,369.7426,369.2583,369.7426,2270.0
2023-12-05 13:20:00,374.15,374.3,373.91,374.2,1801.0,369.8118,369.9601,369.5746,369.8612,1801.0
2023-12-05 13:25:00,374.06,374.22,373.73,373.73,2975.0,369.7229,369.881,369.3967,369.3967,2975.0
2023-12-05 13:30:00,373.61,374.11,373.61,374.05,2171.0,369.2781,369.7723,369.2781,369.713,2171.0
2023-12-05 13:35:00,373.97,373.97,373.76,373.8,2276.0,369.6339,369.6339,369.4263,369.4659,2276.0
2023-12-05 13:40:00,373.8,374.17,373.67,373.94,4029.0,369.4659,369.8316,369.3374,369.6043,4029.0
2023-12-05 13:45:00,374.1,374.14,373.75,373.89,1830.0,369.7624,369.8019,369.4165,369.5548,1830.0
2023-12-05 13:50:00,373.81,374.03,373.72,373.72,8181.0,369.4758,369.6932,369.3868,369.3868,8181.0
2023-12-05 13:55:00,373.9,374.02,373.65,373.87,2403.0,369.5647,369.6833,369.3176,369.5351,2403.0
2023-12-05 14:00:00,373.98,373.98,373.72,373.89,1538.0,369.6438,369.6438,369.3868,369.5548,1538.0
2023-12-05 14:05:00,373.76,373.89,373.63,373.77,1544.0,369.4263,369.5548,369.2979,369.4362,1544.0
2023-12-05 14:10:00,373.89,374.47,373.89,374.47,7676.0,369.5548,370.1281,369.5548,370.1281,7676.0
2023-12-05 14:15:00,374.46,374.64,374.4,374.64,2109.0,370.1182,370.2961,370.0589,370.2961,2109.0
2023-12-05 14:20:00,374.73,374.73,374.47,374.48,1000.0,370.3851,370.3851,370.1281,370.138,1000.0
2023-12-05 14:25:00,374.45,374.67,374.4,374.62,3125.0,370.1083,370.3258,370.0589,370.2764,3125.0
2023-12-05 14:30:00,374.55,374.67,374.43,374.54,2006.0,370.2072,370.3258,370.0886,370.1973,2006.0
2023-12-05 14:35:00,374.5,374.62,374.44,374.56,4539.0,370.1578,370.2764,370.0985,370.2171,4539.0
2023-12-05 14:40:00,374.7,374.77,374.46,374.47,2213.0,370.3554,370.4246,370.1182,370.1281,2213.0
2023-12-05 14:45:00,374.59,374.66,374.51,374.66,1861.0,370.2467,370.3159,370.1676,370.3159,1861.0
2023-12-05 14:50:00,374.66,375.13,374.64,375.06,3111.0,370.3159,370.7805,370.2961,370.7113,3111.0
2023-12-05 14:55:00,375.09,375.38,375.09,375.38,2713.0,370.7409,371.0276,370.7409,371.0276,2713.0
2023-12-05 15:00:00,375.2,375.37,375.15,375.21,5393.0,370.8496,371.0177,370.8002,370.8595,5393.0
2023-12-05 15:05:00,375.29,375.35,375.11,375.21,4847.0,370.9386,370.9979,370.7607,370.8595,4847.0
2023-12-05 15:10:00,375.27,375.43,375.19,375.33,6047.0,370.9188,371.077,370.8398,370.9781,6047.0
2023-12-05 15:15:00,375.23,375.35,375.12,375.26,2583.0,370.8793,370.9979,370.7706,370.909,2583.0
2023-12-05 15:20:00,375.3,375.62,375.25,375.5,4410.0,370.9485,371.2648,370.8991,371.1462,4410.0
2023-12-05 15:25:00,375.49,375.49,375.0,375.0,2600.0,371.1363,371.1363,370.652,370.652,2600.0
2023-12-05 15:30:00,374.99,375.0,374.67,374.78,6116.0,370.6421,370.652,370.3258,370.4345,6116.0
2023-12-05 15:35:00,374.78,374.92,374.61,374.62,8059.0,370.4345,370.5729,370.2665,370.2764,8059.0
2023-12-05 15:40:00,374.6,374.79,374.48,374.48,6880.0,370.2566,370.4444,370.138,370.138,6880.0
2023-12-05 15:45:00,374.55,375.2,374.54,374.99,15374.0,370.2072,370.8496,370.1973,370.6421,15374.0
2023-12-05 15:50:00,374.95,375.15,374.68,374.83,21605.0,370.6025,370.8002,370.3357,370.4839,21605.0
2023-12-05 15:55:00,374.81,375.9,374.81,375.7,74098.0,370.4642,371.5415,370.4642,371.3439,74098.0
2023-12-06 09:30:00,376.89,378.18,376.73,377.52,9569.0,372.5201,373.7951,372.3619,373.1427,9569.0
2023-12-06 09:35:00,377.43,377.43,376.3,377.0,1723.0,373.0538,373.0538,371.9369,372.6288,1723.0
2023-12-06 09:40:00,377.01,377.51,376.99,377.29,3609.0,372.6387,373.1329,372.6189,372.9154,3609.0
2023-12-06 09:45:00,377.2,377.2,376.62,376.62,1844.0,372.8265,372.8265,372.2532,372.2532,1844.0
2023-12-06 09:50:00,376.47,376.47,375.43,375.5,4257.0,372.1049,372.1049,371.077,371.1462,4257.0
2023-12-06 09:55:00,375.21,375.27,374.35,375.11,3539.0,370.8595,370.9188,370.0095,370.7607,3539.0
2023-12-06 10:00:00,375.17,375.19,374.53,374.53,4769.0,370.82,370.8398,370.1874,370.1874,4769.0
2023-12-06 10:05:00,374.33,375.44,374.33,375.41,5862.0,369.9897,371.0869,369.9897,371.0572,5862.0
2023-12-06 10:10:00,375.59,375.59,374.81,375.19,3400.0,371.2351,371.2351,370.4642,370.8398,3400.0
2023-12-06 10:15:00,375.28,375.28,375.07,375.08,3275.0,370.9287,370.9287,370.7212,370.731,3275.0
2023-12-06 10:20:00,375.24,375.24,374.52,374.53,2000.0,370.8892,370.8892,370.1775,370.1874,2000.0
2023-12-06 10:25:00,374.44,374.92,374.18,374.68,3187.0,370.0985,370.5729,369.8415,370.3357,3187.0
2023-12-06 10:30:00,374.9,375.21,374.78,374.83,3260.0,370.5531,370.8595,370.4345,370.4839,3260.0
2023-12-06 10:35:00,374.79,374.9,374.65,374.68,3054.0,370.4444,370.5531,370.306,370.3357,3054.0
2023-12-06 10:40:00,374.51,374.54,373.94,374.07,1837.0,370.1676,370.1973,369.6043,369.7328,1837.0
2023-12-06 10:45:00,373.97,374.32,373.61,373.67,4319.0,369.6339,369.9799,369.2781,369.3374,4319.0
2023-12-06 10:50:00,373.65,374.25,373.57,373.98,13778.0,369.3176,369.9107,369.2385,369.6438,13778.0
2023-12-06 10:55:00,374.0,375.44,373.98,374.89,17604.0,369.6636,371.0869,369.6438,370.5432,17604.0
2023-12-06 11:00:00,374.8,374.8,374.32,374.33,1481.0,370.4543,370.4543,369.9799,369.9897,1481.0
2023-12-06 11:05:00,374.56,374.56,374.08,374.09,2077.0,370.2171,370.2171,369.7426,369.7525,2077.0
2023-12-06 11:10:00,373.99,375.95,373.99,375.37,19463.0,369.6537,371.591,369.6537,371.0177,19463.0
2023-12-06 11:15:00,375.37,376.0,375.35,375.48,3300.0,371.0177,371.6404,370.9979,371.1264,3300.0
2023-12-06 11:20:00,375.5,375.51,374.72,374.72,1400.0,371.1462,371.1561,370.3752,370.3752,1400.0
2023-12-06 11:25:00,374.72,374.81,374.49,374.52,3568.0,370.3752,370.4642,370.1479,370.1775,3568.0
2023-12-06 11:30:00,374.37,374.46,373.87,373.94,4617.0,370.0293,370.1182,369.5351,369.6043,4617.0
2023-12-06 11:35:00,373.97,374.74,373.95,374.74,6695.0,369.6339,370.395,369.6141,370.395,6695.0
2023-12-06 11:40:00,374.74,374.82,374.53,374.73,1861.0,370.395,370.4741,370.1874,370.3851,1861.0
2023-12-06 11:45:00,374.74,374.74,374.42,374.43,3701.0,370.395,370.395,370.0787,370.0886,3701.0
2023-12-06 11:50:00,374.44,375.11,374.44,375.0,3605.0,370.0985,370.7607,370.0985,370.652,3605.0
2023-12-06 11:55:00,375.0,375.52,374.91,375.49,6981.0,370.652,371.1659,370.563,371.1363,6981.0
2023-12-06 12:00:00,375.36,375.56,375.23,375.38,2411.0,371.0078,371.2055,370.8793,371.0276,2411.0
2023-12-06 12:05:00,375.39,375.44,375.21,375.21,3330.0,371.0374,371.0869,370.8595,370.8595,3330.0
2023-12-06 12:10:00,375.28,375.52,375.28,375.36,2377.0,370.9287,371.1659,370.9287,371.0078,2377.0
2023-12-06 12:15:00,375.33,375.63,375.22,375.48,5550.0,370.9781,371.2747,370.8694,371.1264,5550.0
2023-12-06 12:20:00,375.35,375.43,375.14,375.14,1525.0,370.9979,371.077,370.7903,370.7903,1525.0
2023-12-06 12:25:00,375.03,375.09,374.78,374.78,2547.0,370.6816,370.7409,370.4345,370.4345,2547.0
2023-12-06 12:30:00,374.85,375.07,374.61,375.07,3833.0,370.5037,370.7212,370.2665,370.7212,3833.0
2023-12-06 12:35:00,375.07,375.46,374.99,375.37,1944.0,370.7212,371.1066,370.6421,371.0177,1944.0
2023-12-06 12:40:00,375.43,375.7,375.4,375.41,2052.0,371.077,371.3439,371.0473,371.0572,2052.0
2023-12-06 12:45:00,375.31,375.37,374.87,375.05,2924.0,370.9584,371.0177,370.5235,370.7014,2924.0
2023-12-06 12:50:00,375.15,375.15,374.82,374.92,1835.0,370.8002,370.8002,370.4741,370.5729,1835.0
2023-12-06 12:55:00,374.87,374.88,374.51,374.82,3411.0,370.5235,370.5334,370.1676,370.4741,3411.0
2023-12-06 13:00:00,374.84,375.21,374.79,374.86,3872.0,370.4938,370.8595,370.4444,370.5136,3872.0
2023-12-06 13:05:00,374.56,374.56,374.27,374.28,1300.0,370.2171,370.2171,369.9304,369.9403,1300.0
2023-12-06 13:10:00,374.33,374.64,374.28,374.57,3410.0,369.9897,370.2961,369.9403,370.227,3410.0
2023-12-06 13:15:00,374.64,374.64,374.32,374.6,2217.0,370.2961,370.2961,369.9799,370.2566,2217.0
2023-12-06 13:20:00,374.61,375.32,374.51,375.15,6998.0,370.2665,370.9683,370.1676,370.8002,6998.0
2023-12-06 13:25:00,374.92,375.41,374.9,375.16,2509.0,370.5729,371.0572,370.5531,370.8101,2509.0
2023-12-06 13:30:00,375.23,375.42,374.93,374.93,4642.0,370.8793,371.0671,370.5828,370.5828,4642.0
2023-12-06 13:35:00,374.93,375.09,374.81,374.81,2603.0,370.5828,370.7409,370.4642,370.4642,2603.0
2023-12-06 13:40:00,374.82,375.56,374.8,375.46,5828.0,370.4741,371.2055,370.4543,371.1066,5828.0
2023-12-06 13:45:00,375.3,375.31,375.04,375.31,2590.0,370.9485,370.9584,370.6915,370.9584,2590.0
2023-12-06 13:50:00,375.4,375.4,375.15,375.27,2241.0,371.0473,371.0473,370.8002,370.9188,2241.0
2023-12-06 13:55:00,375.27,375.4,375.11,375.15,4259.0,370.9188,371.0473,370.7607,370.8002,4259.0
2023-12-06 14:00:00,375.1,375.42,375.08,375.41,4079.0,370.7508,371.0671,370.731,371.0572,4079.0
2023-12-06 14:05:00,375.41,375.75,375.32,375.65,4304.0,371.0572,371.3933,370.9683,371.2944,4304.0
2023-12-06 14:10:00,375.83,375.98,375.61,375.71,3342.0,371.4723,371.6206,371.2549,371.3537,3342.0
2023-12-06 14:15:00,375.75,375.84,375.53,375.53,3401.0,371.3933,371.4822,371.1758,371.1758,3401.0
2023-12-06 14:20:00,374.95,374.95,374.79,374.8,1625.0,370.6025,370.6025,370.4444,370.4543,1625.0
2023-12-06 14:25:00,374.83,374.83,374.54,374.54,2901.0,370.4839,370.4839,370.1973,370.1973,2901.0
2023-12-06 14:30:00,374.63,375.28,374.62,375.28,5095.0,370.2863,370.9287,370.2764,370.9287,5095.0
2023-12-06 14:35:00,375.15,375.15,374.76,374.91,2411.0,370.8002,370.8002,370.4148,370.563,2411.0
2023-12-06 14:40:00,374.83,374.88,374.48,374.55,3700.0,370.4839,370.5334,370.138,370.2072,3700.0
2023-12-06 14:45:00,374.3,374.49,374.25,374.48,5590.0,369.9601,370.1479,369.9107,370.138,5590.0
2023-12-06 14:50:00,374.47,374.55,374.41,374.42,1188.0,370.1281,370.2072,370.0688,370.0787,1188.0
2023-12-06 14:55:00,374.42,374.43,374.0,374.17,2668.0,370.0787,370.0886,369.6636,369.8316,2668.0
2023-12-06 15:00:00,374.08,374.23,373.89,374.0,3295.0,369.7426,369.8909,369.5548,369.6636,3295.0
2023-12-06 15:05:00,373.95,374.29,373.95,374.23,3280.0,369.6141,369.9502,369.6141,369.8909,3280.0
2023-12-06 15:10:00,374.22,374.22,374.0,374.14,2221.0,369.881,369.881,369.6636,369.8019,2221.0
2023-12-06 15:15:00,374.15,374.23,374.07,374.16,3302.0,369.8118,369.8909,369.7328,369.8217,3302.0
2023-12-06 15:20:00,374.09,374.57,374.05,374.13,13932.0,369.7525,370.227,369.713,369.7921,13932.0
2023-12-06 15:25:00,374.03,374.32,373.95,374.12,6605.0,369.6932,369.9799,369.6141,369.7822,6605.0
2023-12-06 15:30:00,374.05,374.21,373.96,374.06,4406.0,369.713,369.8711,369.624,369.7229,4406.0
2023-12-06 15:35:00,373.9,373.99,373.42,373.42,4356.0,369.5647,369.6537,369.0903,369.0903,4356.0
2023-12-06 15:40:00,373.42,373.64,373.42,373.48,7906.0,369.0903,369.3077,369.0903,369.1496,7906.0
2023-12-06 15:45:00,373.47,373.52,373.2,373.3,8658.0,369.1397,369.1891,368.8728,368.9717,8658.0
2023-12-06 15:50:00,373.19,373.48,372.98,373.08,15423.0,368.863,369.1496,368.6554,368.7542,15423.0
2023-12-06 15:55:00,373.12,373.6,373.12,373.36,51891.0,368.7938,369.2682,368.7938,369.031,51891.0
2023-12-07 09:30:00,374.19,374.19,372.29,373.19,7468.0,369.8514,369.8514,367.9734,368.863,7468.0
2023-12-07 09:35:00,373.39,373.39,372.25,372.25,4077.0,369.0606,369.0606,367.9339,367.9339,4077.0
2023-12-07 09:40:00,372.7,373.13,372.31,372.64,2640.0,368.3786,368.8037,367.9932,368.3193,2640.0
2023-12-07 09:45:00,372.75,372.76,371.46,372.27,4952.0,368.4281,368.4379,367.153,367.9536,4952.0
2023-12-07 09:50:00,372.64,373.07,372.48,372.94,2171.0,368.3193,368.7443,368.1612,368.6159,2171.0
2023-12-07 09:55:00,372.92,373.36,372.8,373.04,5310.0,368.5961,369.031,368.4775,368.7147,5310.0
2023-12-07 10:00:00,373.16,373.44,373.02,373.16,1100.0,368.8333,369.1101,368.6949,368.8333,1100.0
2023-12-07 10:05:00,373.44,374.37,373.26,373.91,4108.0,369.1101,370.0293,368.9321,369.5746,4108.0
2023-12-07 10:10:00,374.03,375.15,374.03,374.92,10769.0,369.6932,370.8002,369.6932,370.5729,10769.0
2023-12-07 10:15:00,375.33,375.34,374.59,375.17,1546.0,370.9781,370.988,370.2467,370.82,1546.0
2023-12-07 10:20:00,374.84,375.09,374.26,374.33,3647.0,370.4938,370.7409,369.9205,369.9897,3647.0
2023-12-07 10:25:00,374.3,374.55,374.26,374.55,4195.0,369.9601,370.2072,369.9205,370.2072,4195.0
2023-12-07 10:30:00,374.68,375.2,374.56,375.13,7765.0,370.3357,370.8496,370.2171,370.7805,7765.0
2023-12-07 10:35:00,374.95,375.5,374.67,375.39,12097.0,370.6025,371.1462,370.3258,371.0374,12097.0
2023-12-07 10:40:00,375.33,375.42,374.87,374.99,4533.0,370.9781,371.0671,370.5235,370.6421,4533.0
2023-12-07 10:45:00,374.88,374.88,374.63,374.81,1379.0,370.5334,370.5334,370.2863,370.4642,1379.0
2023-12-07 10:50:00,374.8,374.9,374.73,374.81,5109.0,370.4543,370.5531,370.3851,370.4642,5109.0
2023-12-07 10:55:00,374.79,375.37,374.7,375.34,12518.0,370.4444,371.0177,370.3554,370.988,12518.0
2023-12-07 11:00:00,375.4,375.72,375.23,375.34,5188.0,371.0473,371.3636,370.8793,370.988,5188.0
2023-12-07 11:05:00,375.36,375.36,374.95,374.97,1600.0,371.0078,371.0078,370.6025,370.6223,1600.0
2023-12-07 11:10:00,374.73,374.78,374.69,374.77,4213.0,370.3851,370.4345,370.3456,370.4246,4213.0
2023-12-07 11:15:00,374.64,374.87,374.54,374.69,29753.0,370.2961,370.5235,370.1973,370.3456,29753.0
2023-12-07 11:20:00,374.77,374.91,374.68,374.83,4457.0,370.4246,370.563,370.3357,370.4839,4457.0
2023-12-07 11:25:00,374.87,375.03,374.81,374.94,5243.0,370.5235,370.6816,370.4642,370.5927,5243.0
2023-12-07 11:30:00,374.97,375.23,374.88,375.23,6364.0,370.6223,370.8793,370.5334,370.8793,6364.0
2023-12-07 11:35:00,375.18,375.45,375.18,375.31,3159.0,370.8299,371.0968,370.8299,370.9584,3159.0
2023-12-07 11:40:00,375.44,375.44,374.84,375.04,4532.0,371.0869,371.0869,370.4938,370.6915,4532.0
2023-12-07 11:45:00,375.08,375.31,374.96,375.12,1645.0,370.731,370.9584,370.6124,370.7706,1645.0
2023-12-07 11:50:00,374.93,375.07,374.9,374.9,591.0,370.5828,370.7212,370.5531,370.5531,591.0
2023-12-07 11:55:00,375.02,375.18,374.95,375.16,5856.0,370.6717,370.8299,370.6025,370.8101,5856.0
2023-12-07 12:00:00,375.26,375.33,374.98,375.05,6035.0,370.909,370.9781,370.6322,370.7014,6035.0
2023-12-07 12:05:00,374.81,375.0,374.66,374.88,4408.0,370.4642,370.652,370.3159,370.5334,4408.0
2023-12-07 12:10:00,374.82,374.95,374.63,374.63,2900.0,370.4741,370.6025,370.2863,370.2863,2900.0
2023-12-07 12:15:00,374.56,374.89,374.56,374.85,1683.0,370.2171,370.5432,370.2171,370.5037,1683.0
2023-12-07 12:20:00,374.81,375.01,374.02,374.06,3282.0,370.4642,370.6619,369.6833,369.7229,3282.0
2023-12-07 12:25:00,373.95,374.5,373.9,374.4,7467.0,369.6141,370.1578,369.5647,370.0589,7467.0
2023-12-07 12:30:00,374.38,374.58,374.38,374.52,4994.0,370.0392,370.2368,370.0392,370.1775,4994.0
2023-12-07 12:35:00,374.51,374.62,374.27,374.62,5350.0,370.1676,370.2764,369.9304,370.2764,5350.0
2023-12-07 12:40:00,374.61,374.74,373.94,373.94,66311.0,370.2665,370.395,369.6043,369.6043,66311.0
2023-12-07 12:45:00,373.93,374.42,373.9,373.9,5700.0,369.5944,370.0787,369.5647,369.5647,5700.0
2023-12-07 12:50:00,373.69,374.01,373.67,373.73,11008.0,369.3572,369.6734,369.3374,369.3967,11008.0
2023-12-07 12:55:00,373.73,373.89,373.68,373.75,6416.0,369.3967,369.5548,369.3473,369.4165,6416.0
2023-12-07 13:00:00,373.75,374.07,373.75,374.03,3708.0,369.4165,369.7328,369.4165,369.6932,3708.0
2023-12-07 13:05:00,374.0,374.14,373.96,374.06,2100.0,369.6636,369.8019,369.624,369.7229,2100.0
2023-12-07 13:10:00,373.99,374.05,373.89,374.0,2400.0,369.6537,369.713,369.5548,369.6636,2400.0
2023-12-07 13:15:00,373.86,373.99,373.86,373.93,1206.0,369.5252,369.6537,369.5252,369.5944,1206.0
2023-12-07 13:20:00,373.9,374.06,373.86,374.06,2703.0,369.5647,369.7229,369.5252,369.7229,2703.0
2023-12-07 13:25:00,374.0,374.0,373.79,373.9,1300.0,369.6636,369.6636,369.456,369.5647,1300.0
2023-12-07 13:30:00,373.94,374.09,373.87,374.0,2599.0,369.6043,369.7525,369.5351,369.6636,2599.0
2023-12-07 13:35:00,373.96,373.96,373.63,373.92,3154.0,369.624,369.624,369.2979,369.5845,3154.0
2023-12-07 13:40:00,373.85,374.02,373.83,373.96,2525.0,369.5153,369.6833,369.4955,369.624,2525.0
2023-12-07 13:45:00,373.85,374.01,373.79,373.79,1899.0,369.5153,369.6734,369.456,369.456,1899.0
2023-12-07 13:50:00,373.78,373.9,373.69,373.87,2011.0,369.4461,369.5647,369.3572,369.5351,2011.0
2023-12-07 13:55:00,373.83,373.87,373.68,373.82,2849.0,369.4955,369.5351,369.3473,369.4856,2849.0
2023-12-07 14:00:00,373.85,373.85,373.62,373.63,1216.0,369.5153,369.5153,369.288,369.2979,1216.0
2023-12-07 14:05:00,373.57,373.64,373.56,373.62,840.0,369.2385,369.3077,369.2287,369.288,840.0
2023-12-07 14:10:00,373.59,373.73,373.55,373.55,1401.0,369.2583,369.3967,369.2188,369.2188,1401.0
2023-12-07 14:15:00,373.5,373.7,373.44,373.69,5199.0,369.1694,369.367,369.1101,369.3572,5199.0
2023-12-07 14:20:00,373.69,373.98,373.69,373.84,2400.0,369.3572,369.6438,369.3572,369.5054,2400.0
2023-12-07 14:25:00,373.85,374.23,373.85,374.05,2375.0,369.5153,369.8909,369.5153,369.713,2375.0
2023-12-07 14:30:00,374.16,374.16,373.73,373.78,3149.0,369.8217,369.8217,369.3967,369.4461,3149.0
2023-12-07 14:35:00,373.89,373.95,373.78,373.88,2000.0,369.5548,369.6141,369.4461,369.545,2000.0
2023-12-07 14:40:00,373.9,374.08,373.68,373.87,3344.0,369.5647,369.7426,369.3473,369.5351,3344.0
2023-12-07 14:45:00,373.79,373.84,373.61,373.84,1254.0,369.456,369.5054,369.2781,369.5054,1254.0
2023-12-07 14:50:00,373.95,373.95,373.63,373.63,2753.0,369.6141,369.6141,369.2979,369.2979,2753.0
2023-12-07 14:55:00,373.55,373.63,373.17,373.18,3794.0,369.2188,369.2979,368.8432,368.8531,3794.0
2023-12-07 15:00:00,373.21,373.41,373.07,373.33,3668.0,368.8827,369.0804,368.7443,369.0013,3668.0
2023-12-07 15:05:00,373.35,373.5,373.13,373.35,2960.0,369.0211,369.1694,368.8037,369.0211,2960.0
2023-12-07 15:10:00,373.41,373.51,373.33,373.34,2913.0,369.0804,369.1792,369.0013,369.0112,2913.0
2023-12-07 15:15:00,373.41,373.68,373.32,373.56,5094.0,369.0804,369.3473,368.9914,369.2287,5094.0
2023-12-07 15:20:00,373.66,373.79,373.51,373.57,4974.0,369.3275,369.456,369.1792,369.2385,4974.0
2023-12-07 15:25:00,373.63,373.72,373.51,373.54,3854.0,369.2979,369.3868,369.1792,369.2089,3854.0
2023-12-07 15:30:00,373.49,373.62,373.2,373.33,8423.0,369.1595,369.288,368.8728,369.0013,8423.0
2023-12-07 15:35:00,373.26,373.41,373.21,373.25,5807.0,368.9321,369.0804,368.8827,368.9223,5807.0
2023-12-07 15:40:00,373.34,373.49,373.29,373.38,9300.0,369.0112,369.1595,368.9618,369.0508,9300.0
2023-12-07 15:45:00,373.3,373.3,372.66,372.66,10997.0,368.9717,368.9717,368.3391,368.3391,10997.0
2023-12-07 15:50:00,372.72,373.33,372.67,372.88,32363.0,368.3984,369.0013,368.349,368.5565,32363.0
2023-12-07 15:55:00,372.92,372.94,372.5,372.63,46982.0,368.5961,368.6159,368.181,368.3094,46982.0
2023-12-08 09:30:00,371.99,372.5,369.99,372.23,51911.0,367.6769,368.181,365.7001,367.9141,51911.0
2023-12-08 09:35:00,372.5,373.3,372.34,372.47,18441.0,368.181,368.9717,368.0228,368.1513,18441.0
2023-12-08 09:40:00,372.37,373.65,372.12,373.26,17968.0,368.0525,369.3176,367.8054,368.9321,17968.0
2023-12-08 09:45:00,373.39,374.02,372.97,374.02,3050.0,369.0606,369.6833,368.6455,369.6833,3050.0
2023-12-08 09:50:00,374.2,374.93,374.14,374.61,15015.0,369.8612,370.5828,369.8019,370.2665,15015.0
2023-12-08 09:55:00,374.72,375.51,374.71,375.51,10214.0,370.3752,371.1561,370.3653,371.1561,10214.0
2023-12-08 10:00:00,375.71,376.75,375.71,376.61,8028.0,371.3537,372.3817,371.3537,372.2433,8028.0
2023-12-08 10:05:00,376.83,378.02,376.82,378.02,8937.0,372.4607,373.637,372.4509,373.637,8937.0
2023-12-08 10:10:00,378.25,378.26,377.52,377.89,5174.0,373.8643,373.8742,373.1427,373.5085,5174.0
2023-12-08 10:15:00,377.84,378.05,377.4,377.74,28997.0,373.459,373.6666,373.0241,373.3602,28997.0
2023-12-08 10:20:00,377.64,377.67,377.02,377.67,24858.0,373.2614,373.291,372.6485,373.291,24858.0
2023-12-08 10:25:00,377.66,378.32,377.54,377.7,23857.0,373.2811,373.9335,373.1625,373.3207,23857.0
2023-12-08 10:30:00,377.62,377.62,375.5,375.55,1704.0,373.2416,373.2416,371.1462,371.1956,1704.0
2023-12-08 10:35:00,375.4,375.4,374.32,374.44,2100.0,371.0473,371.0473,369.9799,370.0985,2100.0
2023-12-08 10:40:00,374.41,374.62,374.01,374.28,16113.0,370.0688,370.2764,369.6734,369.9403,16113.0
2023-12-08 10:45:00,374.41,374.46,374.27,374.38,2463.0,370.0688,370.1182,369.9304,370.0392,2463.0
2023-12-08 10:50:00,374.4,374.58,374.28,374.46,8403.0,370.0589,370.2368,369.9403,370.1182,8403.0
2023-12-08 10:55:00,374.47,375.26,374.28,375.26,4589.0,370.1281,370.909,369.9403,370.909,4589.0
2023-12-08 11:00:00,375.14,375.14,374.25,374.72,5566.0,370.7903,370.7903,369.9107,370.3752,5566.0
2023-12-08 11:05:00,374.71,374.71,374.11,374.11,2800.0,370.3653,370.3653,369.7723,369.7723,2800.0
2023-12-08 11:10:00,374.25,374.59,374.24,374.42,12871.0,369.9107,370.2467,369.9008,370.0787,12871.0
2023-12-08 11:15:00,374.42,374.42,373.91,374.07,3574.0,370.0787,370.0787,369.5746,369.7328,3574.0
2023-12-08 11:20:00,374.14,374.2,373.96,373.96,5715.0,369.8019,369.8612,369.624,369.624,5715.0
2023-12-08 11:25:00,373.99,374.13,373.26,373.61,3904.0,369.6537,369.7921,368.9321,369.2781,3904.0
2023-12-08 11:30:00,373.64,374.17,373.63,373.89,1959.0,369.3077,369.8316,369.2979,369.5548,1959.0
2023-12-08 11:35:00,373.88,374.19,373.42,373.65,1679.0,369.545,369.8514,369.0903,369.3176,1679.0
2023-12-08 11:40:00,373.14,373.6,373.14,373.43,3215.0,368.8135,369.2682,368.8135,369.1002,3215.0
2023-12-08 11:45:00,373.54,373.74,373.44,373.74,1700.0,369.2089,369.4066,369.1101,369.4066,1700.0
2023-12-08 11:50:00,373.85,373.93,373.51,373.7,3809.0,369.5153,369.5944,369.1792,369.367,3809.0
2023-12-08 11:55:00,373.69,373.82,373.52,373.58,4229.0,369.3572,369.4856,369.1891,369.2484,4229.0
2023-12-08 12:00:00,373.67,373.77,373.59,373.65,3000.0,369.3374,369.4362,369.2583,369.3176,3000.0
2023-12-08 12:05:00,373.66,373.84,373.59,373.73,5264.0,369.3275,369.5054,369.2583,369.3967,5264.0
2023-12-08 12:10:00,373.63,373.77,373.63,373.77,4395.0,369.2979,369.4362,369.2979,369.4362,4395.0
2023-12-08 12:15:00,373.81,374.31,373.58,374.3,5645.0,369.4758,369.97,369.2484,369.9601,5645.0
2023-12-08 12:20:00,374.35,374.49,373.98,374.11,6146.0,370.0095,370.1479,369.6438,369.7723,6146.0
2023-12-08 12:25:00,374.18,374.46,374.02,374.46,3250.0,369.8415,370.1182,369.6833,370.1182,3250.0
2023-12-08 12:30:00,374.49,374.53,374.26,374.31,4408.0,370.1479,370.1874,369.9205,369.97,4408.0
2023-12-08 12:35:00,374.41,374.52,374.34,374.42,2458.0,370.0688,370.1775,369.9996,370.0787,2458.0
2023-12-08 12:40:00,374.47,374.52,374.31,374.32,2700.0,370.1281,370.1775,369.97,369.9799,2700.0
2023-12-08 12:45:00,374.34,374.6,374.21,374.56,6705.0,369.9996,370.2566,369.8711,370.2171,6705.0
2023-12-08 12:50:00,374.6,374.75,374.57,374.75,3259.0,370.2566,370.4049,370.227,370.4049,3259.0
2023-12-08 12:55:00,374.68,374.68,374.46,374.56,2815.0,370.3357,370.3357,370.1182,370.2171,2815.0
2023-12-08 13:00:00,374.5,374.5,374.01,374.01,2949.0,370.1578,370.1578,369.6734,369.6734,2949.0
2023-12-08 13:05:00,373.97,374.2,373.96,374.04,4301.0,369.6339,369.8612,369.624,369.7031,4301.0
2023-12-08 13:10:00,374.06,374.22,373.9,374.05,3298.0,369.7229,369.881,369.5647,369.713,3298.0
2023-12-08 13:15:00,374.03,374.22,373.91,374.19,2893.0,369.6932,369.881,369.5746,369.8514,2893.0
2023-12-08 13:20:00,374.18,374.21,374.06,374.14,1850.0,369.8415,369.8711,369.7229,369.8019,1850.0
2023-12-08 13:25:00,374.1,374.74,374.1,374.62,4656.0,369.7624,370.395,369.7624,370.2764,4656.0
2023-12-08 13:30:00,374.79,374.92,374.53,374.85,3299.0,370.4444,370.5729,370.1874,370.5037,3299.0
2023-12-08 13:35:00,374.79,374.83,374.65,374.66,5545.0,370.4444,370.4839,370.306,370.3159,5545.0
2023-12-08 13:40:00,374.64,374.66,374.48,374.61,4432.0,370.2961,370.3159,370.138,370.2665,4432.0
2023-12-08 13:45:00,374.52,374.79,374.47,374.69,5359.0,370.1775,370.4444,370.1281,370.3456,5359.0
2023-12-08 13:50:00,374.64,374.77,374.5,374.58,2601.0,370.2961,370.4246,370.1578,370.2368,2601.0
2023-12-08 13:55:00,374.58,374.76,374.58,374.63,4936.0,370.2368,370.4148,370.2368,370.2863,4936.0
2023-12-08 14:00:00,374.59,374.65,374.55,374.61,4913.0,370.2467,370.306,370.2072,370.2665,4913.0
2023-12-08 14:05:00,374.62,374.89,374.54,374.74,16710.0,370.2764,370.5432,370.1973,370.395,16710.0
2023-12-08 14:10:00,374.73,374.84,374.69,374.8,6920.0,370.3851,370.4938,370.3456,370.4543,6920.0
2023-12-08 14:15:00,374.84,374.98,374.67,374.98,9639.0,370.4938,370.6322,370.3258,370.6322,9639.0
2023-12-08 14:20:00,375.0,375.54,375.0,375.54,3889.0,370.652,371.1857,370.652,371.1857,3889.0
2023-12-08 14:25:00,375.41,375.49,375.16,375.16,1800.0,371.0572,371.1363,370.8101,370.8101,1800.0
2023-12-08 14:30:00,375.13,375.46,375.12,375.43,4969.0,370.7805,371.1066,370.7706,371.077,4969.0
2023-12-08 14:35:00,375.37,375.37,375.19,375.24,4159.0,371.0177,371.0177,370.8398,370.8892,4159.0
2023-12-08 14:40:00,375.17,375.69,375.17,375.5,16260.0,370.82,371.334,370.82,371.1462,16260.0
2023-12-08 14:45:00,375.44,375.49,375.3,375.42,2729.0,371.0869,371.1363,370.9485,371.0671,2729.0
2023-12-08 14:50:00,375.33,375.74,375.3,375.58,10632.0,370.9781,371.3834,370.9485,371.2252,10632.0
2023-12-08 14:55:00,375.56,375.74,375.43,375.69,9409.0,371.2055,371.3834,371.077,371.334,9409.0
2023-12-08 15:00:00,375.68,375.68,375.31,375.31,5948.0,371.3241,371.3241,370.9584,370.9584,5948.0
2023-12-08 15:05:00,375.33,375.4,375.04,375.27,9923.0,370.9781,371.0473,370.6915,370.9188,9923.0
2023-12-08 15:10:00,375.41,375.81,375.18,375.8,8087.0,371.0572,371.4526,370.8299,371.4427,8087.0
2023-12-08 15:15:00,375.76,376.08,375.75,375.89,15917.0,371.4032,371.7194,371.3933,371.5316,15917.0
2023-12-08 15:20:00,375.89,375.89,375.07,375.07,8363.0,371.5316,371.5316,370.7212,370.7212,8363.0
2023-12-08 15:25:00,375.17,375.21,374.97,375.01,2876.0,370.82,370.8595,370.6223,370.6619,2876.0
2023-12-08 15:30:00,374.92,375.1,374.67,375.1,10402.0,370.5729,370.7508,370.3258,370.7508,10402.0
2023-12-08 15:35:00,375.01,375.68,374.88,375.68,9693.0,370.6619,371.3241,370.5334,371.3241,9693.0
2023-12-08 15:40:00,375.64,375.65,375.31,375.4,9793.0,371.2845,371.2944,370.9584,371.0473,9793.0
2023-12-08 15:45:00,375.45,375.63,375.18,375.39,16969.0,371.0968,371.2747,370.8299,371.0374,16969.0
2023-12-08 15:50:00,375.39,375.58,375.0,375.13,26217.0,371.0374,371.2252,370.652,370.7805,26217.0
2023-12-08 15:55:00,375.18,375.2,374.4,374.61,59063.0,370.8299,370.8496,370.0589,370.2665,59063.0
2023-12-11 09:30:00,374.52,374.52,372.0,372.55,29341.0,370.1775,370.1775,367.6868,368.2304,29341.0
2023-12-11 09:35:00,373.3,375.82,373.04,375.8,7261.0,368.9717,371.4625,368.7147,371.4427,7261.0
2023-12-11 09:40:00,375.4,376.37,375.17,375.41,4244.0,371.0473,372.0061,370.82,371.0572,4244.0
2023-12-11 09:45:00,375.15,375.15,374.32,374.82,2885.0,370.8002,370.8002,369.9799,370.4741,2885.0
2023-12-11 09:50:00,374.94,375.27,374.54,374.93,2492.0,370.5927,370.9188,370.1973,370.5828,2492.0
2023-12-11 09:55:00,374.84,375.28,374.57,375.28,3243.0,370.4938,370.9287,370.227,370.9287,3243.0
2023-12-11 10:00:00,375.13,375.7,375.12,375.6,7127.0,370.7805,371.3439,370.7706,371.245,7127.0
2023-12-11 10:05:00,375.4,375.96,375.38,375.96,3540.0,371.0473,371.6008,371.0276,371.6008,3540.0
2023-12-11 10:10:00,375.82,376.2,375.53,376.05,3712.0,371.4625,371.8381,371.1758,371.6898,3712.0
2023-12-11 10:15:00,375.84,376.13,375.84,375.99,1366.0,371.4822,371.7689,371.4822,371.6305,1366.0
2023-12-11 10:20:00,376.22,376.62,376.2,376.57,1100.0,371.8578,372.2532,371.8381,372.2038,1100.0
2023-12-11 10:25:00,376.57,376.57,376.18,376.25,2350.0,372.2038,372.2038,371.8183,371.8875,2350.0
2023-12-11 10:30:00,376.36,377.0,376.28,377.0,3812.0,371.9962,372.6288,371.9171,372.6288,3812.0
2023-12-11 10:35:00,377.0,377.28,376.65,376.65,1910.0,372.6288,372.9055,372.2828,372.2828,1910.0
2023-12-11 10:40:00,376.79,376.79,376.34,376.78,1105.0,372.4212,372.4212,371.9764,372.4113,1105.0
2023-12-11 10:45:00,376.85,377.26,376.63,376.99,2800.0,372.4805,372.8858,372.2631,372.6189,2800.0
2023-12-11 10:50:00,376.99,377.2,376.94,376.97,900.0,372.6189,372.8265,372.5695,372.5991,900.0
2023-12-11 10:55:00,377.16,377.43,377.01,377.01,3278.0,372.7869,373.0538,372.6387,372.6387,3278.0
2023-12-11 11:00:00,377.03,377.3,376.9,377.13,4139.0,372.6584,372.9253,372.5299,372.7573,4139.0
2023-12-11 11:05:00,377.13,377.13,376.69,376.71,1700.0,372.7573,372.7573,372.3224,372.3421,1700.0
2023-12-11 11:10:00,376.59,376.9,376.39,376.53,2155.0,372.2235,372.5299,372.0259,372.1642,2155.0
2023-12-11 11:15:00,376.61,376.78,376.44,376.68,3300.0,372.2433,372.4113,372.0753,372.3125,3300.0
2023-12-11 11:20:00,376.59,376.66,376.22,376.55,2544.0,372.2235,372.2927,371.8578,372.184,2544.0
2023-12-11 11:25:00,376.66,377.01,376.65,377.01,1247.0,372.2927,372.6387,372.2828,372.6387,1247.0
2023-12-11 11:30:00,376.9,376.9,375.88,376.31,5799.0,372.5299,372.5299,371.5218,371.9468,5799.0
2023-12-11 11:35:00,376.21,376.49,376.14,376.29,1000.0,371.8479,372.1247,371.7788,371.927,1000.0
2023-12-11 11:40:00,376.39,376.39,376.08,376.11,600.0,372.0259,372.0259,371.7194,371.7491,600.0
2023-12-11 11:45:00,375.84,376.18,375.84,375.87,956.0,371.4822,371.8183,371.4822,371.5119,956.0
2023-12-11 11:50:00,375.81,376.3,375.81,376.17,2276.0,371.4526,371.9369,371.4526,371.8084,2276.0
2023-12-11 11:55:00,376.14,376.39,376.07,376.39,1420.0,371.7788,372.0259,371.7096,372.0259,1420.0
2023-12-11 12:00:00,376.38,376.56,376.34,376.4,1876.0,372.016,372.1939,371.9764,372.0357,1876.0
2023-12-11 12:05:00,376.7,376.76,376.57,376.57,515.0,372.3323,372.3916,372.2038,372.2038,515.0
2023-12-11 12:10:00,376.47,376.53,376.26,376.27,1624.0,372.1049,372.1642,371.8974,371.9072,1624.0
2023-12-11 12:15:00,376.26,376.32,376.0,376.08,3152.0,371.8974,371.9567,371.6404,371.7194,3152.0
2023-12-11 12:20:00,376.15,376.46,375.99,376.46,2210.0,371.7886,372.095,371.6305,372.095,2210.0
2023-12-11 12:25:00,376.43,376.43,376.15,376.15,700.0,372.0654,372.0654,371.7886,371.7886,700.0
2023-12-11 12:30:00,375.92,375.99,375.85,375.86,500.0,371.5613,371.6305,371.4921,371.502,500.0
2023-12-11 12:35:00,375.87,376.26,375.86,376.25,1103.0,371.5119,371.8974,371.502,371.8875,1103.0
2023-12-11 12:40:00,376.17,376.5,376.08,376.4,13163.0,371.8084,372.1346,371.7194,372.0357,13163.0
2023-12-11 12:45:00,376.32,376.42,376.15,376.15,500.0,371.9567,372.0555,371.7886,371.7886,500.0
2023-12-11 12:50:00,376.28,376.43,376.16,376.43,1412.0,371.9171,372.0654,371.7985,372.0654,1412.0
2023-12-11 12:55:00,376.29,376.41,376.08,376.19,2354.0,371.927,372.0456,371.7194,371.8282,2354.0
2023-12-11 13:00:00,375.93,376.1,375.79,376.1,2000.0,371.5712,371.7392,371.4328,371.7392,2000.0
2023-12-11 13:05:00,376.16,376.25,376.08,376.16,2546.0,371.7985,371.8875,371.7194,371.7985,2546.0
2023-12-11 13:10:00,376.22,376.25,376.09,376.23,1342.0,371.8578,371.8875,371.7293,371.8677,1342.0
2023-12-11 13:15:00,376.2,376.31,376.06,376.06,3700.0,371.8381,371.9468,371.6997,371.6997,3700.0
2023-12-11 13:20:00,376.1,376.43,376.04,376.35,3816.0,371.7392,372.0654,371.6799,371.9863,3816.0
2023-12-11 13:25:00,376.38,376.51,376.37,376.51,1800.0,372.016,372.1445,372.0061,372.1445,1800.0
2023-12-11 13:30:00,376.58,376.58,376.39,376.49,1802.0,372.2136,372.2136,372.0259,372.1247,1802.0
2023-12-11 13:35:00,376.37,376.53,376.35,376.5,1941.0,372.0061,372.1642,371.9863,372.1346,1941.0
2023-12-11 13:40:00,376.46,376.84,376.45,376.74,4067.0,372.095,372.4706,372.0852,372.3718,4067.0
2023-12-11 13:45:00,376.77,376.79,376.5,376.57,3531.0,372.4014,372.4212,372.1346,372.2038,3531.0
2023-12-11 13:50:00,376.52,376.69,376.42,376.61,9398.0,372.1543,372.3224,372.0555,372.2433,9398.0
2023-12-11 13:55:00,376.61,376.65,376.31,376.31,2200.0,372.2433,372.2828,371.9468,371.9468,2200.0
2023-12-11 14:00:00,376.35,376.46,376.31,376.44,2441.0,371.9863,372.095,371.9468,372.0753,2441.0
2023-12-11 14:05:00,376.47,376.74,376.44,376.74,4070.0,372.1049,372.3718,372.0753,372.3718,4070.0
2023-12-11 14:10:00,376.82,377.17,376.81,377.17,2726.0,372.4509,372.7968,372.441,372.7968,2726.0
2023-12-11 14:15:00,377.17,377.17,376.84,376.91,5438.0,372.7968,372.7968,372.4706,372.5398,5438.0
2023-12-11 14:20:00,376.84,377.25,376.84,377.25,1000.0,372.4706,372.8759,372.4706,372.8759,1000.0
2023-12-11 14:25:00,377.47,377.66,377.47,377.59,1107.0,373.0933,373.2811,373.0933,373.2119,1107.0
2023-12-11 14:30:00,377.66,377.66,377.29,377.35,2280.0,373.2811,373.2811,372.9154,372.9747,2280.0
2023-12-11 14:35:00,377.26,377.41,377.26,377.37,700.0,372.8858,373.034,372.8858,372.9945,700.0
2023-12-11 14:40:00,377.44,377.55,377.33,377.55,2375.0,373.0637,373.1724,372.955,373.1724,2375.0
2023-12-11 14:45:00,377.52,377.86,377.52,377.86,1801.0,373.1427,373.4788,373.1427,373.4788,1801.0
2023-12-11 14:50:00,377.7,377.7,377.59,377.66,954.0,373.3207,373.3207,373.2119,373.2811,954.0
2023-12-11 14:55:00,377.58,377.58,377.49,377.54,1402.0,373.2021,373.2021,373.1131,373.1625,1402.0
2023-12-11 15:00:00,377.57,377.57,377.31,377.5,2101.0,373.1922,373.1922,372.9352,373.123,2101.0
2023-12-11 15:05:00,377.53,377.76,377.43,377.75,2358.0,373.1526,373.38,373.0538,373.3701,2358.0
2023-12-11 15:10:00,377.8,377.82,377.61,377.81,2494.0,373.4195,373.4393,373.2317,373.4294,2494.0
2023-12-11 15:15:00,377.87,377.9,377.69,377.84,4497.0,373.4887,373.5183,373.3108,373.459,4497.0
2023-12-11 15:20:00,377.87,377.89,377.68,377.68,1802.0,373.4887,373.5085,373.3009,373.3009,1802.0
2023-12-11 15:25:00,377.74,378.12,377.63,377.93,8602.0,373.3602,373.7358,373.2515,373.548,8602.0
2023-12-11 15:30:00,377.93,378.41,377.88,378.34,5154.0,373.548,374.0224,373.4986,373.9532,5154.0
2023-12-11 15:35:00,378.35,378.67,378.35,378.63,3555.0,373.9631,374.2794,373.9631,374.2399,3555.0
2023-12-11 15:40:00,378.71,378.82,378.49,378.51,5856.0,374.319,374.4277,374.1015,374.1213,5856.0
2023-12-11 15:45:00,378.5,378.56,378.33,378.38,5859.0,374.1114,374.1707,373.9434,373.9928,5859.0
2023-12-11 15:50:00,378.31,378.42,377.87,377.96,15303.0,373.9236,374.0323,373.4887,373.5776,15303.0
2023-12-11 15:55:00,378.08,378.2,377.52,377.69,73839.0,373.6963,373.8149,373.1427,373.3108,73839.0
2023-12-12 09:30:00,378.36,378.96,377.96,377.96,4605.0,373.973,374.5661,373.5776,373.5776,4605.0
2023-12-12 09:35:00,377.96,379.44,377.96,378.32,2603.0,373.5776,375.0405,373.5776,373.9335,2603.0
2023-12-12 09:40:00,378.75,379.09,378.75,378.99,300.0,374.3585,374.6945,374.3585,374.5957,300.0
2023-12-12 09:45:00,378.92,379.52,378.91,379.49,1616.0,374.5265,375.1196,374.5166,375.0899,1616.0
2023-12-12 09:50:00,379.35,379.49,378.9,378.9,1870.0,374.9515,375.0899,374.5067,374.5067,1870.0
2023-12-12 09:55:00,379.05,379.17,378.69,378.69,900.0,374.655,374.7736,374.2992,374.2992,900.0
2023-12-12 10:00:00,378.68,378.78,378.07,378.3,3924.0,374.2893,374.3881,373.6864,373.9137,3924.0
2023-12-12 10:05:00,378.22,378.8,378.18,378.8,5479.0,373.8346,374.4079,373.7951,374.4079,5479.0
2023-12-12 10:10:00,378.8,378.89,378.61,378.81,900.0,374.4079,374.4969,374.2201,374.4178,900.0
2023-12-12 10:15:00,378.81,379.0,378.47,378.63,2100.0,374.4178,374.6056,374.0817,374.2399,2100.0
2023-12-12 10:20:00,378.63,378.66,378.36,378.44,3182.0,374.2399,374.2695,373.973,374.0521,3182.0
2023-12-12 10:25:00,378.45,378.62,378.34,378.49,3600.0,374.062,374.23,373.9532,374.1015,3600.0
2023-12-12 10:30:00,378.35,378.59,378.25,378.44,4901.0,373.9631,374.2003,373.8643,374.0521,4901.0
2023-12-12 10:35:00,378.39,378.59,378.37,378.59,1809.0,374.0027,374.2003,373.9829,374.2003,1809.0
2023-12-12 10:40:00,378.49,378.73,378.27,378.6,4771.0,374.1015,374.3387,373.8841,374.2102,4771.0
2023-12-12 10:45:00,378.73,378.95,378.42,378.64,8862.0,374.3387,374.5562,374.0323,374.2498,8862.0
2023-12-12 10:50:00,378.74,378.84,378.62,378.68,3091.0,374.3486,374.4474,374.23,374.2893,3091.0
2023-12-12 10:55:00,378.93,379.16,378.86,378.89,2648.0,374.5364,374.7637,374.4672,374.4969,2648.0
2023-12-12 11:00:00,378.87,379.09,378.73,378.83,4968.0,374.4771,374.6945,374.3387,374.4376,4968.0
2023-12-12 11:05:00,378.96,379.04,378.63,378.63,4464.0,374.5661,374.6451,374.2399,374.2399,4464.0
2023-12-12 11:10:00,378.63,378.89,378.63,378.75,1200.0,374.2399,374.4969,374.2399,374.3585,1200.0
2023-12-12 11:15:00,378.85,378.85,378.42,378.43,1914.0,374.4573,374.4573,374.0323,374.0422,1914.0
2023-12-12 11:20:00,378.5,378.77,378.5,378.63,1100.0,374.1114,374.3783,374.1114,374.2399,1100.0
2023-12-12 11:25:00,378.5,378.58,378.44,378.58,1533.0,374.1114,374.1905,374.0521,374.1905,1533.0
2023-12-12 11:30:00,378.64,378.95,378.59,378.85,3700.0,374.2498,374.5562,374.2003,374.4573,3700.0
2023-12-12 11:35:00,378.93,379.09,378.68,378.9,1700.0,374.5364,374.6945,374.2893,374.5067,1700.0
2023-12-12 11:40:00,378.93,379.06,378.66,378.66,2238.0,374.5364,374.6649,374.2695,374.2695,2238.0
2023-12-12 11:45:00,378.87,379.07,378.84,378.97,2716.0,374.4771,374.6748,374.4474,374.5759,2716.0
2023-12-12 11:50:00,378.9,379.22,378.89,379.04,4781.0,374.5067,374.823,374.4969,374.6451,4781.0
2023-12-12 11:55:00,379.02,379.16,378.89,378.93,14341.0,374.6254,374.7637,374.4969,374.5364,14341.0
2023-12-12 12:00:00,378.89,379.33,378.84,379.03,5061.0,374.4969,374.9318,374.4474,374.6352,5061.0
2023-12-12 12:05:00,379.16,379.21,378.93,378.93,1700.0,374.7637,374.8132,374.5364,374.5364,1700.0
2023-12-12 12:10:00,378.93,379.39,378.93,379.35,2822.0,374.5364,374.9911,374.5364,374.9515,2822.0
2023-12-12 12:15:00,379.44,379.77,379.44,379.62,3082.0,375.0405,375.3667,375.0405,375.2184,3082.0
2023-12-12 12:20:00,379.53,379.72,379.51,379.52,4267.0,375.1294,375.3172,375.1097,375.1196,4267.0
2023-12-12 12:25:00,379.59,379.66,379.58,379.66,1152.0,375.1887,375.2579,375.1789,375.2579,1152.0
2023-12-12 12:30:00,379.67,379.86,379.59,379.77,3941.0,375.2678,375.4556,375.1887,375.3667,3941.0
2023-12-12 12:35:00,379.77,379.77,379.6,379.68,2207.0,375.3667,375.3667,375.1986,375.2777,2207.0
2023-12-12 12:40:00,379.72,379.72,379.55,379.55,1523.0,375.3172,375.3172,375.1492,375.1492,1523.0
2023-12-12 12:45:00,379.62,379.62,379.4,379.4,500.0,375.2184,375.2184,375.001,375.001,500.0
2023-12-12 12:50:00,379.36,379.47,379.28,379.28,1915.0,374.9614,375.0701,374.8823,374.8823,1915.0
2023-12-12 12:55:00,379.24,379.44,379.2,379.44,2800.0,374.8428,375.0405,374.8033,375.0405,2800.0
2023-12-12 13:00:00,379.36,379.77,379.36,379.75,1953.0,374.9614,375.3667,374.9614,375.3469,1953.0
2023-12-12 13:05:00,379.79,379.82,379.61,379.82,2630.0,375.3864,375.4161,375.2085,375.4161,2630.0
2023-12-12 13:10:00,379.83,379.85,379.71,379.85,1718.0,375.426,375.4457,375.3074,375.4457,1718.0
2023-12-12 13:15:00,379.9,379.97,379.89,379.9,925.0,375.4952,375.5643,375.4853,375.4952,925.0
2023-12-12 13:20:00,379.81,379.89,379.75,379.88,1000.0,375.4062,375.4853,375.3469,375.4754,1000.0
2023-12-12 13:25:00,380.0,380.22,379.98,380.06,5564.0,375.594,375.8114,375.5742,375.6533,5564.0
2023-12-12 13:30:00,380.06,380.13,379.78,379.97,5705.0,375.6533,375.7225,375.3765,375.5643,5705.0
2023-12-12 13:35:00,379.97,380.02,379.78,379.78,9036.0,375.5643,375.6138,375.3765,375.3765,9036.0
2023-12-12 13:40:00,379.98,380.03,379.86,379.92,1294.0,375.5742,375.6236,375.4556,375.5149,1294.0
2023-12-12 13:45:00,379.9,380.04,379.83,379.98,1725.0,375.4952,375.6335,375.426,375.5742,1725.0
2023-12-12 13:50:00,379.98,380.11,379.89,380.04,1700.0,375.5742,375.7027,375.4853,375.6335,1700.0
2023-12-12 13:55:00,380.04,380.06,380.0,380.0,600.0,375.6335,375.6533,375.594,375.594,600.0
2023-12-12 14:00:00,379.94,380.16,379.94,380.11,2357.0,375.5347,375.7521,375.5347,375.7027,2357.0
2023-12-12 14:05:00,380.15,380.19,380.06,380.09,4303.0,375.7423,375.7818,375.6533,375.683,4303.0
2023-12-12 14:10:00,380.14,380.19,380.05,380.11,1402.0,375.7324,375.7818,375.6434,375.7027,1402.0
2023-12-12 14:15:00,380.11,380.59,380.11,380.49,2242.0,375.7027,376.1772,375.7027,376.0783,2242.0
2023-12-12 14:20:00,380.53,380.53,380.19,380.29,2003.0,376.1178,376.1178,375.7818,375.8806,2003.0
2023-12-12 14:25:00,380.29,380.29,379.97,380.13,8266.0,375.8806,375.8806,375.5643,375.7225,8266.0
2023-12-12 14:30:00,380.06,380.29,380.06,380.29,7934.0,375.6533,375.8806,375.6533,375.8806,7934.0
2023-12-12 14:35:00,380.27,380.34,380.03,380.03,2922.0,375.8609,375.9301,375.6236,375.6236,2922.0
2023-12-12 14:40:00,380.09,380.16,379.93,379.93,2763.0,375.683,375.7521,375.5248,375.5248,2763.0
2023-12-12 14:45:00,380.08,380.32,380.0,380.12,2904.0,375.6731,375.9103,375.594,375.7126,2904.0
2023-12-12 14:50:00,380.13,380.24,380.08,380.19,5606.0,375.7225,375.8312,375.6731,375.7818,5606.0
2023-12-12 14:55:00,380.21,380.26,380.13,380.13,3595.0,375.8016,375.851,375.7225,375.7225,3595.0
2023-12-12 15:00:00,380.06,380.06,379.89,380.01,2714.0,375.6533,375.6533,375.4853,375.6039,2714.0
2023-12-12 15:05:00,380.01,380.24,379.98,380.19,4051.0,375.6039,375.8312,375.5742,375.7818,4051.0
2023-12-12 15:10:00,380.17,380.24,380.01,380.15,6009.0,375.762,375.8312,375.6039,375.7423,6009.0
2023-12-12 15:15:00,380.17,380.37,380.15,380.24,3004.0,375.762,375.9597,375.7423,375.8312,3004.0
2023-12-12 15:20:00,380.24,380.41,380.23,380.27,4322.0,375.8312,375.9992,375.8213,375.8609,4322.0
2023-12-12 15:25:00,380.26,380.43,380.26,380.36,4944.0,375.851,376.019,375.851,375.9498,4944.0
2023-12-12 15:30:00,380.39,380.4,380.19,380.31,7993.0,375.9795,375.9894,375.7818,375.9004,7993.0
2023-12-12 15:35:00,380.31,380.31,379.85,379.96,5209.0,375.9004,375.9004,375.4457,375.5545,5209.0
2023-12-12 15:40:00,379.9,380.24,379.87,379.98,11321.0,375.4952,375.8312,375.4655,375.5742,11321.0
2023-12-12 15:45:00,379.98,380.33,379.97,380.28,13589.0,375.5742,375.9202,375.5643,375.8707,13589.0
2023-12-12 15:50:00,380.17,380.24,379.96,380.07,15673.0,375.762,375.8312,375.5545,375.6632,15673.0
2023-12-12 15:55:00,380.14,380.71,380.14,380.6,34699.0,375.7324,376.2958,375.7324,376.187,34699.0
2023-12-13 09:30:00,381.82,383.25,380.21,383.25,9643.0,377.3929,378.8063,375.8016,378.8063,9643.0
2023-12-13 09:35:00,383.24,383.24,381.94,381.94,800.0,378.7964,378.7964,377.5115,377.5115,800.0
2023-12-13 09:40:00,382.05,382.16,381.5,381.89,3672.0,377.6202,377.7289,377.0766,377.4621,3672.0
2023-12-13 09:45:00,382.01,382.08,381.96,382.02,700.0,377.5807,377.6499,377.5313,377.5906,700.0
2023-12-13 09:50:00,382.0,382.44,382.0,382.15,2347.0,377.5708,378.0057,377.5708,377.7191,2347.0
2023-12-13 09:55:00,382.32,382.51,382.32,382.39,2167.0,377.8871,378.0749,377.8871,377.9563,2167.0
2023-12-13 10:00:00,382.37,382.82,382.37,382.75,4613.0,377.9365,378.3813,377.9365,378.3121,4613.0
2023-12-13 10:05:00,382.83,383.35,382.81,383.2,5435.0,378.3912,378.9052,378.3714,378.7569,5435.0
2023-12-13 10:10:00,383.22,383.33,383.09,383.24,3335.0,378.7767,378.8854,378.6482,378.7964,3335.0
2023-12-13 10:15:00,383.08,383.65,383.07,383.64,3590.0,378.6383,379.2017,378.6284,379.1918,3590.0
2023-12-13 10:20:00,383.81,384.09,383.8,383.89,2970.0,379.3598,379.6366,379.3499,379.4389,2970.0
2023-12-13 10:25:00,383.96,384.29,383.96,384.23,3227.0,379.5081,379.8343,379.5081,379.7749,3227.0
2023-12-13 10:30:00,384.17,384.33,383.83,384.0,5914.0,379.7156,379.8738,379.3796,379.5476,5914.0
2023-12-13 10:35:00,384.07,384.25,384.06,384.21,2351.0,379.6168,379.7947,379.6069,379.7552,2351.0
2023-12-13 10:40:00,384.09,384.22,383.89,383.89,2599.0,379.6366,379.7651,379.4389,379.4389,2599.0
2023-12-13 10:45:00,383.81,384.27,383.81,384.27,4399.0,379.3598,379.8145,379.3598,379.8145,4399.0
2023-12-13 10:50:00,384.33,384.52,384.14,384.5,2927.0,379.8738,380.0616,379.686,380.0418,2927.0
2023-12-13 10:55:00,384.53,384.57,384.01,384.02,3413.0,380.0715,380.111,379.5575,379.5674,3413.0
2023-12-13 11:00:00,384.05,384.07,383.75,383.82,3300.0,379.597,379.6168,379.3005,379.3697,3300.0
2023-12-13 11:05:00,383.78,383.78,383.41,383.58,2772.0,379.3302,379.3302,378.9645,379.1325,2772.0
2023-12-13 11:10:00,383.6,383.91,383.6,383.91,1200.0,379.1523,379.4587,379.1523,379.4587,1200.0
2023-12-13 11:15:00,383.87,383.94,383.81,383.81,2300.0,379.4191,379.4883,379.3598,379.3598,2300.0
2023-12-13 11:20:00,383.92,384.0,383.88,384.0,3314.0,379.4685,379.5476,379.429,379.5476,3314.0
2023-12-13 11:25:00,383.9,383.99,383.38,383.38,5654.0,379.4488,379.5377,378.9348,378.9348,5654.0
2023-12-13 11:30:00,383.38,383.72,383.37,383.43,6394.0,378.9348,379.2709,378.9249,378.9842,6394.0
2023-12-13 11:35:00,383.4,383.62,383.11,383.11,3050.0,378.9546,379.172,378.6679,378.6679,3050.0
2023-12-13 11:40:00,382.86,382.86,382.35,382.35,3566.0,378.4208,378.4208,377.9167,377.9167,3566.0
2023-12-13 11:45:00,382.7,382.95,382.68,382.95,1201.0,378.2627,378.5098,378.2429,378.5098,1201.0
2023-12-13 11:50:00,382.81,383.01,382.66,383.01,3594.0,378.3714,378.5691,378.2232,378.5691,3594.0
2023-12-13 11:55:00,382.9,382.97,382.81,382.83,1579.0,378.4604,378.5296,378.3714,378.3912,1579.0
2023-12-13 12:00:00,382.89,383.04,382.71,382.91,2498.0,378.4505,378.5987,378.2726,378.4703,2498.0
2023-12-13 12:05:00,382.95,382.95,382.49,382.56,3627.0,378.5098,378.5098,378.0551,378.1243,3627.0
2023-12-13 12:10:00,382.5,382.53,382.48,382.53,350.0,378.065,378.0947,378.0452,378.0947,350.0
2023-12-13 12:15:00,382.57,382.64,382.27,382.27,1588.0,378.1342,378.2034,377.8377,377.8377,1588.0
2023-12-13 12:20:00,382.44,382.44,382.18,382.21,2488.0,378.0057,378.0057,377.7487,377.7784,2488.0
2023-12-13 12:25:00,382.15,382.17,381.7,381.84,4297.0,377.7191,377.7388,377.2743,377.4127,4297.0
2023-12-13 12:30:00,381.85,382.12,381.76,382.0,3617.0,377.4225,377.6894,377.3336,377.5708,3617.0
2023-12-13 12:35:00,382.0,382.06,381.91,382.06,900.0,377.5708,377.6301,377.4818,377.6301,900.0
2023-12-13 12:40:00,382.03,382.03,381.7,381.7,2068.0,377.6005,377.6005,377.2743,377.2743,2068.0
2023-12-13 12:45:00,381.71,381.87,381.7,381.87,900.0,377.2842,377.4423,377.2743,377.4423,900.0
2023-12-13 12:50:00,381.84,381.94,381.84,381.84,1929.0,377.4127,377.5115,377.4127,377.4127,1929.0
2023-12-13 12:55:00,381.79,381.79,381.5,381.51,2214.0,377.3632,377.3632,377.0766,377.0865,2214.0
2023-12-13 13:00:00,381.56,381.56,381.37,381.43,2100.0,377.1359,377.1359,376.9481,377.0074,2100.0
2023-12-13 13:05:00,381.35,381.37,381.23,381.24,700.0,376.9283,376.9481,376.8097,376.8196,700.0
2023-12-13 13:10:00,381.35,381.45,381.3,381.43,2019.0,376.9283,377.0272,376.8789,377.0074,2019.0
2023-12-13 13:15:00,381.45,381.48,381.33,381.41,3100.0,377.0272,377.0568,376.9086,376.9876,3100.0
2023-12-13 13:20:00,381.46,381.46,381.39,381.44,825.0,377.0371,377.0371,376.9679,377.0173,825.0
2023-12-13 13:25:00,381.46,381.51,381.34,381.38,2600.0,377.0371,377.0865,376.9185,376.958,2600.0
2023-12-13 13:30:00,381.33,381.36,381.22,381.22,2900.0,376.9086,376.9382,376.7998,376.7998,2900.0
2023-12-13 13:35:00,381.24,381.25,381.11,381.25,3938.0,376.8196,376.8295,376.6911,376.8295,3938.0
2023-12-13 13:40:00,381.22,381.22,380.94,381.02,2712.0,376.7998,376.7998,376.5231,376.6022,2712.0
2023-12-13 13:45:00,381.06,381.2,381.03,381.04,2489.0,376.6417,376.7801,376.6121,376.6219,2489.0
2023-12-13 13:50:00,381.07,381.31,381.07,381.28,2675.0,376.6516,376.8888,376.6516,376.8592,2675.0
2023-12-13 13:55:00,381.31,381.58,381.31,381.45,1509.0,376.8888,377.1557,376.8888,377.0272,1509.0
2023-12-13 14:00:00,381.54,383.62,381.54,383.62,4159.0,377.1161,379.172,377.1161,379.172,4159.0
2023-12-13 14:05:00,384.03,384.57,384.03,384.5,2926.0,379.5773,380.111,379.5773,380.0418,2926.0
2023-12-13 14:10:00,384.47,384.94,384.38,384.89,2982.0,380.0122,380.4767,379.9232,380.4273,2982.0
2023-12-13 14:15:00,385.0,385.96,385.0,385.87,7235.0,380.536,381.4849,380.536,381.3959,7235.0
2023-12-13 14:20:00,385.97,386.69,385.96,386.44,5506.0,381.4948,382.2064,381.4849,381.9593,5506.0
2023-12-13 14:25:00,386.37,386.86,386.12,386.73,3685.0,381.8901,382.3745,381.643,382.246,3685.0
2023-12-13 14:30:00,386.73,387.54,386.58,387.54,4345.0,382.246,383.0466,382.0977,383.0466,4345.0
2023-12-13 14:35:00,387.82,388.32,387.41,388.32,6279.0,383.3233,383.8175,382.9181,383.8175,6279.0
2023-12-13 14:40:00,387.89,388.85,387.89,388.69,6933.0,383.3925,384.3414,383.3925,384.1832,6933.0
2023-12-13 14:45:00,388.97,388.98,388.51,388.87,10733.0,384.46,384.4699,384.0053,384.3611,10733.0
2023-12-13 14:50:00,388.56,389.04,388.48,388.99,8417.0,384.0547,384.5292,383.9757,384.4798,8417.0
2023-12-13 14:55:00,389.1,389.41,388.8,389.34,8821.0,384.5885,384.8949,384.292,384.8257,8821.0
2023-12-13 15:00:00,389.31,389.96,388.95,389.96,7838.0,384.796,385.4385,384.4402,385.4385,7838.0
2023-12-13 15:05:00,389.82,390.2,389.52,389.78,9735.0,385.3001,385.6757,385.0036,385.2606,9735.0
2023-12-13 15:10:00,389.87,390.07,389.61,389.7,7283.0,385.3496,385.5472,385.0926,385.1815,7283.0
2023-12-13 15:15:00,389.62,389.79,389.44,389.5,7310.0,385.1025,385.2705,384.9245,384.9838,7310.0
2023-12-13 15:20:00,389.45,389.62,388.4,388.61,9165.0,384.9344,385.1025,383.8966,384.1042,9165.0
2023-12-13 15:25:00,388.49,388.8,387.99,388.53,6192.0,383.9856,384.292,383.4914,384.0251,6192.0
2023-12-13 15:30:00,388.59,388.62,388.14,388.53,4593.0,384.0844,384.114,383.6396,384.0251,4593.0
2023-12-13 15:35:00,388.4,389.46,388.4,389.46,3525.0,383.8966,384.9443,383.8966,384.9443,3525.0
2023-12-13 15:40:00,389.4,390.15,389.36,389.99,9613.0,384.885,385.6263,384.8455,385.4682,9613.0
2023-12-13 15:45:00,389.94,390.28,389.73,390.17,6702.0,385.4187,385.7548,385.2112,385.6461,6702.0
2023-12-13 15:50:00,390.24,390.44,389.88,390.44,13701.0,385.7153,385.9129,385.3594,385.9129,13701.0
2023-12-13 15:55:00,390.46,391.26,390.46,390.83,51403.0,385.9327,386.7234,385.9327,386.2984,51403.0
2023-12-14 09:30:00,394.71,396.56,393.43,395.79,16881.0,390.1334,391.962,388.8683,391.2009,16881.0
2023-12-14 09:35:00,395.32,395.46,393.14,393.47,4582.0,390.7364,390.8747,388.5816,388.9078,4582.0
2023-12-14 09:40:00,393.41,394.81,393.41,394.76,4814.0,388.8485,390.2323,388.8485,390.1829,4814.0
2023-12-14 09:45:00,394.63,395.43,394.5,394.56,17130.0,390.0544,390.8451,389.9259,389.9852,17130.0
2023-12-14 09:50:00,394.53,394.54,393.49,393.94,5898.0,389.9555,389.9654,388.9276,389.3724,5898.0
2023-12-14 09:55:00,393.94,394.88,393.93,394.59,5324.0,389.3724,390.3015,389.3625,390.0148,5324.0
2023-12-14 10:00:00,394.72,395.99,394.37,395.69,6088.0,390.1433,391.3986,389.7974,391.1021,6088.0
2023-12-14 10:05:00,395.43,395.89,395.28,395.88,4210.0,390.8451,391.2998,390.6968,391.2899,4210.0
2023-12-14 10:10:00,396.46,396.5,395.25,395.25,6329.0,391.8631,391.9027,390.6672,390.6672,6329.0
2023-12-14 10:15:00,395.06,395.75,395.0,395.25,2510.0,390.4794,391.1614,390.4201,390.6672,2510.0
2023-12-14 10:20:00,395.04,396.07,395.0,395.82,17836.0,390.4596,391.4777,390.4201,391.2306,17836.0
2023-12-14 10:25:00,395.9,396.57,395.7,396.23,2894.0,391.3096,391.9719,391.112,391.6358,2894.0
2023-12-14 10:30:00,396.47,396.91,396.15,396.76,3001.0,391.873,392.3079,391.5567,392.1597,3001.0
2023-12-14 10:35:00,396.75,396.75,395.14,395.41,7275.0,392.1498,392.1498,390.5584,390.8253,7275.0
2023-12-14 10:40:00,395.55,395.72,395.07,395.45,4331.0,390.9637,391.1317,390.4893,390.8649,4331.0
2023-12-14 10:45:00,395.34,395.44,394.53,395.03,3552.0,390.7561,390.855,389.9555,390.4497,3552.0
2023-12-14 10:50:00,394.94,395.68,394.93,395.61,3867.0,390.3608,391.0922,390.3509,391.023,3867.0
2023-12-14 10:55:00,395.63,395.68,394.51,395.26,3637.0,391.0428,391.0922,389.9358,390.6771,3637.0
2023-12-14 11:00:00,395.27,395.42,395.0,395.41,5371.0,390.6869,390.8352,390.4201,390.8253,5371.0
2023-12-14 11:05:00,395.25,395.26,394.84,394.84,3397.0,390.6672,390.6771,390.2619,390.2619,3397.0
2023-12-14 11:10:00,395.28,395.31,394.19,394.19,11901.0,390.6968,390.7265,389.6195,389.6195,11901.0
2023-12-14 11:15:00,394.25,395.0,393.94,394.91,10302.0,389.6788,390.4201,389.3724,390.3311,10302.0
2023-12-14 11:20:00,394.75,394.78,394.39,394.68,2586.0,390.173,390.2026,389.8171,390.1038,2586.0
2023-12-14 11:25:00,394.55,395.07,394.52,394.9,4279.0,389.9753,390.4893,389.9456,390.3212,4279.0
2023-12-14 11:30:00,394.89,395.04,394.67,394.97,1775.0,390.3113,390.4596,390.0939,390.3904,1775.0
2023-12-14 11:35:00,394.92,394.94,394.68,394.87,1710.0,390.341,390.3608,390.1038,390.2916,1710.0
2023-12-14 11:40:00,394.87,395.56,394.86,395.36,3823.0,390.2916,390.9736,390.2817,390.7759,3823.0
2023-12-14 11:45:00,395.14,396.13,395.14,396.0,7129.0,390.5584,391.537,390.5584,391.4085,7129.0
2023-12-14 11:50:00,395.96,396.15,395.89,396.15,9523.0,391.3689,391.5567,391.2998,391.5567,9523.0
2023-12-14 11:55:00,396.16,396.16,395.69,395.87,3199.0,391.5666,391.5666,391.1021,391.28,3199.0
2023-12-14 12:00:00,395.87,396.05,395.69,395.86,3319.0,391.28,391.4579,391.1021,391.2701,3319.0
2023-12-14 12:05:00,395.84,396.09,395.62,396.09,2872.0,391.2503,391.4974,391.0329,391.4974,2872.0
2023-12-14 12:10:00,396.02,396.57,396.02,396.56,2343.0,391.4282,391.9719,391.4282,391.962,2343.0
2023-12-14 12:15:00,396.37,396.39,395.98,396.06,900.0,391.7742,391.794,391.3887,391.4678,900.0
2023-12-14 12:20:00,396.2,396.58,396.2,396.37,2167.0,391.6062,391.9818,391.6062,391.7742,2167.0
2023-12-14 12:25:00,396.47,396.47,395.93,396.2,2305.0,391.873,391.873,391.3393,391.6062,2305.0
2023-12-14 12:30:00,396.05,396.06,395.62,395.62,2837.0,391.4579,391.4678,391.0329,391.0329,2837.0
2023-12-14 12:35:00,395.59,396.0,395.38,395.66,10653.0,391.0032,391.4085,390.7957,391.0724,10653.0
2023-12-14 12:40:00,395.65,395.65,395.21,395.45,2115.0,391.0625,391.0625,390.6276,390.8649,2115.0
2023-12-14 12:45:00,395.2,395.4,394.82,394.98,2700.0,390.6178,390.8154,390.2422,390.4003,2700.0
2023-12-14 12:50:00,394.87,394.87,393.83,393.93,3606.0,390.2916,390.2916,389.2636,389.3625,3606.0
2023-12-14 12:55:00,393.73,393.73,393.25,393.25,3266.0,389.1648,389.1648,388.6904,388.6904,3266.0
2023-12-14 13:00:00,392.98,392.98,392.58,392.58,1300.0,388.4235,388.4235,388.0281,388.0281,1300.0
2023-12-14 13:05:00,392.69,392.91,392.15,392.24,4576.0,388.1369,388.3543,387.6031,387.6921,4576.0
2023-12-14 13:10:00,392.3,392.7,392.09,392.5,5123.0,387.7514,388.1467,387.5438,387.9491,5123.0
2023-12-14 13:15:00,392.52,392.52,391.78,392.03,3036.0,387.9688,387.9688,387.2374,387.4845,3036.0
2023-12-14 13:20:00,392.24,392.36,391.8,392.04,4564.0,387.6921,387.8107,387.2572,387.4944,4564.0
2023-12-14 13:25:00,391.89,391.91,391.17,391.17,2554.0,387.3461,387.3659,386.6345,386.6345,2554.0
2023-12-14 13:30:00,391.14,391.58,391.12,391.44,2400.0,386.6048,387.0397,386.5851,386.9014,2400.0
2023-12-14 13:35:00,391.45,391.59,391.23,391.55,3429.0,386.9112,387.0496,386.6938,387.0101,3429.0
2023-12-14 13:40:00,391.55,391.96,391.54,391.87,2874.0,387.0101,387.4153,387.0002,387.3264,2874.0
2023-12-14 13:45:00,391.8,392.12,391.62,391.79,3229.0,387.2572,387.5735,387.0793,387.2473,3229.0
2023-12-14 13:50:00,391.67,391.67,390.48,390.76,2246.0,387.1287,387.1287,385.9525,386.2292,2246.0
2023-12-14 13:55:00,391.06,391.83,391.06,391.83,2494.0,386.5258,387.2868,386.5258,387.2868,2494.0
2023-12-14 14:00:00,391.8,392.25,391.78,392.0,1734.0,387.2572,387.702,387.2374,387.4549,1734.0
2023-12-14 14:05:00,392.18,392.33,392.08,392.17,2172.0,387.6328,387.781,387.5339,387.6229,2172.0
2023-12-14 14:10:00,392.17,392.5,391.72,392.5,2985.0,387.6229,387.9491,387.1781,387.9491,2985.0
2023-12-14 14:15:00,392.34,392.6,392.21,392.6,2383.0,387.7909,388.0479,387.6624,388.0479,2383.0
2023-12-14 14:20:00,392.56,392.89,392.47,392.81,3768.0,388.0084,388.3345,387.9194,388.2555,3768.0
2023-12-14 14:25:00,392.8,392.89,392.71,392.81,1067.0,388.2456,388.3345,388.1566,388.2555,1067.0
2023-12-14 14:30:00,392.69,392.69,392.31,392.37,5251.0,388.1369,388.1369,387.7613,387.8206,5251.0
2023-12-14 14:35:00,392.3,392.39,391.79,391.94,4069.0,387.7514,387.8403,387.2473,387.3956,4069.0
2023-12-14 14:40:00,391.85,392.02,391.69,391.99,3745.0,387.3066,387.4746,387.1485,387.445,3745.0
2023-12-14 14:45:00,391.81,392.01,391.68,391.86,2817.0,387.2671,387.4647,387.1386,387.3165,2817.0
2023-12-14 14:50:00,391.86,391.91,391.61,391.91,2291.0,387.3165,387.3659,387.0694,387.3659,2291.0
2023-12-14 14:55:00,391.96,392.06,391.74,391.93,6106.0,387.4153,387.5142,387.1979,387.3857,6106.0
2023-12-14 15:00:00,391.85,391.89,391.49,391.49,3741.0,387.3066,387.3461,386.9508,386.9508,3741.0
2023-12-14 15:05:00,391.43,391.78,391.43,391.55,2099.0,386.8915,387.2374,386.8915,387.0101,2099.0
2023-12-14 15:10:00,391.74,392.01,391.7,391.84,2029.0,387.1979,387.4647,387.1583,387.2967,2029.0
2023-12-14 15:15:00,391.79,391.81,391.49,391.81,2800.0,387.2473,387.2671,386.9508,387.2671,2800.0
2023-12-14 15:20:00,391.81,391.98,391.71,391.92,2877.0,387.2671,387.4351,387.1682,387.3758,2877.0
2023-12-14 15:25:00,392.04,392.39,392.04,392.31,3690.0,387.4944,387.8403,387.4944,387.7613,3690.0
2023-12-14 15:30:00,392.3,392.41,391.9,391.91,5197.0,387.7514,387.8601,387.356,387.3659,5197.0
2023-12-14 15:35:00,391.79,392.16,391.64,391.64,6571.0,387.2473,387.613,387.099,387.099,6571.0
2023-12-14 15:40:00,391.65,392.04,391.43,391.66,4477.0,387.1089,387.4944,386.8915,387.1188,4477.0
2023-12-14 15:45:00,391.51,392.04,391.33,391.46,7379.0,386.9705,387.4944,386.7926,386.9211,7379.0
2023-12-14 15:50:00,391.46,391.96,391.45,391.71,15447.0,386.9211,387.4153,386.9112,387.1682,15447.0
2023-12-14 15:55:00,391.71,392.13,391.54,391.92,50122.0,387.1682,387.5834,387.0002,387.3758,50122.0
2023-12-15 09:30:00,393.09,393.09,389.29,389.29,184384.0,388.5322,388.5322,384.7763,384.7763,184384.0
2023-12-15 09:35:00,389.49,390.7,388.93,389.06,9850.0,384.974,386.1699,384.4205,384.5489,9850.0
2023-12-15 09:40:00,389.08,390.01,389.06,389.65,11916.0,384.5687,385.4879,384.5489,385.1321,11916.0
2023-12-15 09:45:00,389.66,389.72,388.21,388.74,8585.0,385.142,385.2013,383.7088,384.2327,8585.0
2023-12-15 09:50:00,388.08,388.52,387.14,388.52,6113.0,383.5803,384.0152,382.6512,384.0152,6113.0
2023-12-15 09:55:00,388.51,388.88,387.83,387.84,12270.0,384.0053,384.371,383.3332,383.3431,12270.0
2023-12-15 10:00:00,387.84,388.61,387.84,388.43,12234.0,383.3431,384.1042,383.3431,383.9263,12234.0
2023-12-15 10:05:00,388.45,388.72,388.15,388.15,2725.0,383.946,384.2129,383.6495,383.6495,2725.0
2023-12-15 10:10:00,387.96,388.55,387.64,388.42,6117.0,383.4617,384.0449,383.1454,383.9164,6117.0
2023-12-15 10:15:00,388.39,388.83,388.1,388.63,5338.0,383.8867,384.3216,383.6001,384.1239,5338.0
2023-12-15 10:20:00,388.54,388.54,387.16,387.52,7514.0,384.035,384.035,382.671,383.0268,7514.0
2023-12-15 10:25:00,387.6,387.79,387.26,387.63,5215.0,383.1059,383.2937,382.7698,383.1355,5215.0
2023-12-15 10:30:00,387.41,388.5,387.4,388.5,9552.0,382.9181,383.9954,382.9082,383.9954,9552.0
2023-12-15 10:35:00,388.49,388.58,388.2,388.56,4523.0,383.9856,384.0745,383.6989,384.0547,4523.0
2023-12-15 10:40:00,388.63,388.93,388.54,388.79,2025.0,384.1239,384.4205,384.035,384.2821,2025.0
2023-12-15 10:45:00,388.68,388.76,388.49,388.62,2762.0,384.1734,384.2524,383.9856,384.114,2762.0
2023-12-15 10:50:00,388.73,389.38,388.63,389.35,1374.0,384.2228,384.8652,384.1239,384.8356,1374.0
2023-12-15 10:55:00,389.55,389.89,389.55,389.56,2332.0,385.0333,385.3693,385.0333,385.0431,2332.0
2023-12-15 11:00:00,389.65,389.66,389.15,389.27,1500.0,385.1321,385.142,384.6379,384.7565,1500.0
2023-12-15 11:05:00,389.05,389.15,388.82,389.0,600.0,384.5391,384.6379,384.3117,384.4896,600.0
2023-12-15 11:10:00,388.95,389.47,388.82,389.29,1711.0,384.4402,384.9542,384.3117,384.7763,1711.0
2023-12-15 11:15:00,389.28,389.43,389.17,389.34,2296.0,384.7664,384.9147,384.6577,384.8257,2296.0
2023-12-15 11:20:00,389.2,389.35,388.75,388.75,2155.0,384.6873,384.8356,384.2425,384.2425,2155.0
2023-12-15 11:25:00,388.92,389.2,388.92,389.2,335.0,384.4106,384.6873,384.4106,384.6873,335.0
2023-12-15 11:30:00,389.16,389.41,389.05,389.05,1297.0,384.6478,384.8949,384.5391,384.5391,1297.0
2023-12-15 11:35:00,389.05,389.09,388.57,388.57,1894.0,384.5391,384.5786,384.0646,384.0646,1894.0
2023-12-15 11:40:00,388.83,388.83,388.13,388.19,1101.0,384.3216,384.3216,383.6297,383.689,1101.0
2023-12-15 11:45:00,388.19,388.97,388.18,388.81,16373.0,383.689,384.46,383.6791,384.3018,16373.0
2023-12-15 11:50:00,388.82,389.21,388.82,389.21,1141.0,384.3117,384.6972,384.3117,384.6972,1141.0
2023-12-15 11:55:00,389.16,389.71,389.03,389.63,7644.0,384.6478,385.1914,384.5193,385.1123,7644.0
2023-12-15 12:00:00,389.81,389.82,389.37,389.38,1695.0,385.2902,385.3001,384.8554,384.8652,1695.0
2023-12-15 12:05:00,389.41,389.57,389.34,389.5,1977.0,384.8949,385.053,384.8257,384.9838,1977.0
2023-12-15 12:10:00,389.58,389.58,389.27,389.27,902.0,385.0629,385.0629,384.7565,384.7565,902.0
2023-12-15 12:15:00,389.35,389.67,389.26,389.67,1111.0,384.8356,385.1519,384.7466,385.1519,1111.0
2023-12-15 12:20:00,389.84,389.84,389.45,389.45,900.0,385.3199,385.3199,384.9344,384.9344,900.0
2023-12-15 12:25:00,389.55,389.77,389.55,389.77,409.0,385.0333,385.2507,385.0333,385.2507,409.0
2023-12-15 12:30:00,389.75,389.91,389.74,389.78,1002.0,385.2309,385.3891,385.2211,385.2606,1002.0
2023-12-15 12:35:00,389.84,389.84,389.49,389.6,1672.0,385.3199,385.3199,384.974,385.0827,1672.0
2023-12-15 12:40:00,389.59,389.6,389.59,389.6,300.0,385.0728,385.0827,385.0728,385.0827,300.0
2023-12-15 12:45:00,389.46,389.64,389.38,389.59,1545.0,384.9443,385.1222,384.8652,385.0728,1545.0
2023-12-15 12:50:00,389.48,389.74,389.25,389.25,1051.0,384.9641,385.2211,384.7367,384.7367,1051.0
2023-12-15 12:55:00,389.19,389.2,388.67,388.77,702.0,384.6774,384.6873,384.1635,384.2623,702.0
2023-12-15 13:00:00,388.78,388.78,388.61,388.61,732.0,384.2722,384.2722,384.1042,384.1042,732.0
2023-12-15 13:05:00,388.68,389.0,388.68,388.75,1715.0,384.1734,384.4896,384.1734,384.2425,1715.0
2023-12-15 13:10:00,388.78,388.83,388.77,388.83,300.0,384.2722,384.3216,384.2623,384.3216,300.0
2023-12-15 13:15:00,388.81,389.18,388.8,389.06,1804.0,384.3018,384.6676,384.292,384.5489,1804.0
2023-12-15 13:20:00,388.87,388.97,388.87,388.97,477.0,384.3611,384.46,384.3611,384.46,477.0
2023-12-15 13:25:00,388.95,389.03,388.75,388.94,3529.0,384.4402,384.5193,384.2425,384.4303,3529.0
2023-12-15 13:30:00,388.85,388.88,388.5,388.79,2172.0,384.3414,384.371,383.9954,384.2821,2172.0
2023-12-15 13:35:00,388.69,388.69,388.32,388.32,1150.0,384.1832,384.1832,383.8175,383.8175,1150.0
2023-12-15 13:40:00,388.19,388.48,387.8,387.91,4426.0,383.689,383.9757,383.3036,383.4123,4426.0
2023-12-15 13:45:00,387.82,387.97,387.6,387.86,1205.0,383.3233,383.4716,383.1059,383.3629,1205.0
2023-12-15 13:50:00,387.9,388.21,387.89,387.96,2917.0,383.4024,383.7088,383.3925,383.4617,2917.0
2023-12-15 13:55:00,388.05,388.1,387.58,387.59,3000.0,383.5507,383.6001,383.0861,383.096,3000.0
2023-12-15 14:00:00,387.57,387.6,387.2,387.6,3842.0,383.0762,383.1059,382.7105,383.1059,3842.0
2023-12-15 14:05:00,387.4,387.41,387.24,387.41,1571.0,382.9082,382.9181,382.75,382.9181,1571.0
2023-12-15 14:10:00,387.06,387.33,386.85,387.33,2320.0,382.5721,382.839,382.3646,382.839,2320.0
2023-12-15 14:15:00,387.56,387.56,387.3,387.3,611.0,383.0663,383.0663,382.8094,382.8094,611.0
2023-12-15 14:20:00,387.22,387.26,387.07,387.07,702.0,382.7303,382.7698,382.582,382.582,702.0
2023-12-15 14:25:00,386.97,387.08,386.72,386.73,1813.0,382.4832,382.5919,382.2361,382.246,1813.0
2023-12-15 14:30:00,386.91,387.15,386.77,387.12,2728.0,382.4239,382.6611,382.2855,382.6314,2728.0
2023-12-15 14:35:00,387.22,387.45,387.22,387.23,1611.0,382.7303,382.9576,382.7303,382.7402,1611.0
2023-12-15 14:40:00,387.38,387.55,387.37,387.55,1296.0,382.8884,383.0565,382.8785,383.0565,1296.0
2023-12-15 14:45:00,387.6,387.62,387.3,387.3,1401.0,383.1059,383.1256,382.8094,382.8094,1401.0
2023-12-15 14:50:00,387.29,387.4,387.16,387.16,1203.0,382.7995,382.9082,382.671,382.671,1203.0
2023-12-15 14:55:00,387.12,387.12,386.67,387.06,3481.0,382.6314,382.6314,382.1867,382.5721,3481.0
2023-12-15 15:00:00,387.1,387.52,387.02,387.33,6423.0,382.6117,383.0268,382.5326,382.839,6423.0
2023-12-15 15:05:00,387.27,387.27,386.88,386.98,3495.0,382.7797,382.7797,382.3942,382.4931,3495.0
2023-12-15 15:10:00,386.99,387.13,386.83,386.98,2165.0,382.5029,382.6413,382.3448,382.4931,2165.0
2023-12-15 15:15:00,387.1,387.2,386.99,387.19,2611.0,382.6117,382.7105,382.5029,382.7006,2611.0
2023-12-15 15:20:00,387.19,387.54,387.16,387.2,5695.0,382.7006,383.0466,382.671,382.7105,5695.0
2023-12-15 15:25:00,387.29,387.55,387.28,387.51,4805.0,382.7995,383.0565,382.7896,383.0169,4805.0
2023-12-15 15:30:00,387.5,387.81,387.39,387.45,6282.0,383.007,383.3134,382.8983,382.9576,6282.0
2023-12-15 15:35:00,387.45,387.53,387.08,387.08,4948.0,382.9576,383.0367,382.5919,382.5919,4948.0
2023-12-15 15:40:00,387.05,387.15,386.94,387.05,4138.0,382.5623,382.6611,382.4535,382.5623,4138.0
2023-12-15 15:45:00,387.08,387.14,386.79,386.94,9923.0,382.5919,382.6512,382.3053,382.4535,9923.0
2023-12-15 15:50:00,387.03,389.05,386.95,389.03,18085.0,382.5425,384.5391,382.4634,384.5193,18085.0
2023-12-15 15:55:00,389.09,389.55,388.76,388.76,51224.0,384.5786,385.0333,384.2524,384.2524,51224.0
2023-12-18 09:30:00,389.75,390.85,387.92,387.92,10825.0,385.2309,386.3182,383.4222,383.4222,10825.0
2023-12-18 09:35:00,388.8,390.3,388.08,389.41,4568.0,384.292,385.7746,383.5803,384.8949,4568.0
2023-12-18 09:40:00,389.82,390.73,389.68,390.61,4813.0,385.3001,386.1996,385.1618,386.081,4813.0
2023-12-18 09:45:00,390.16,390.53,389.91,389.99,4461.0,385.6362,386.0019,385.3891,385.4682,4461.0
2023-12-18 09:50:00,389.99,390.68,389.15,389.64,3031.0,385.4682,386.1502,384.6379,385.1222,3031.0
2023-12-18 09:55:00,389.4,390.01,388.8,389.42,3086.0,384.885,385.4879,384.292,384.9048,3086.0
2023-12-18 10:00:00,390.01,390.66,389.43,390.17,4237.0,385.4879,386.1304,384.9147,385.6461,4237.0
2023-12-18 10:05:00,389.93,390.01,389.16,389.47,3607.0,385.4089,385.4879,384.6478,384.9542,3607.0
2023-12-18 10:10:00,389.8,389.8,388.54,388.54,1300.0,385.2804,385.2804,384.035,384.035,1300.0
2023-12-18 10:15:00,388.4,388.82,387.98,388.23,1720.0,383.8966,384.3117,383.4815,383.7286,1720.0
2023-12-18 10:20:00,388.24,388.24,387.35,387.71,5123.0,383.7385,383.7385,382.8588,383.2146,5123.0
2023-12-18 10:25:00,387.68,388.37,387.68,388.12,2684.0,383.1849,383.8669,383.1849,383.6198,2684.0
2023-12-18 10:30:00,388.05,388.48,387.98,388.25,2827.0,383.5507,383.9757,383.4815,383.7483,2827.0
2023-12-18 10:35:00,388.14,388.44,387.58,387.69,2790.0,383.6396,383.9361,383.0861,383.1948,2790.0
2023-12-18 10:40:00,387.69,388.06,387.67,388.0,1800.0,383.1948,383.5605,383.1751,383.5012,1800.0
2023-12-18 10:45:00,387.83,388.08,387.6,388.08,2334.0,383.3332,383.5803,383.1059,383.5803,2334.0
2023-12-18 10:50:00,388.09,388.09,387.52,387.65,1809.0,383.5902,383.5902,383.0268,383.1553,1809.0
2023-12-18 10:55:00,387.6,388.2,387.6,388.04,1782.0,383.1059,383.6989,383.1059,383.5408,1782.0
2023-12-18 11:00:00,388.09,388.38,387.92,388.07,1628.0,383.5902,383.8768,383.4222,383.5704,1628.0
2023-12-18 11:05:00,388.25,388.47,388.22,388.39,2212.0,383.7483,383.9658,383.7187,383.8867,2212.0
2023-12-18 11:10:00,388.48,388.8,388.48,388.61,1614.0,383.9757,384.292,383.9757,384.1042,1614.0
2023-12-18 11:15:00,388.57,389.03,388.57,388.8,2400.0,384.0646,384.5193,384.0646,384.292,2400.0
2023-12-18 11:20:00,388.8,388.88,388.64,388.88,1559.0,384.292,384.371,384.1338,384.371,1559.0
2023-12-18 11:25:00,388.93,388.93,388.42,388.42,1143.0,384.4205,384.4205,383.9164,383.9164,1143.0
2023-12-18 11:30:00,388.38,388.64,388.18,388.3,3750.0,383.8768,384.1338,383.6791,383.7978,3750.0
2023-12-18 11:35:00,388.28,388.63,388.14,388.44,1699.0,383.778,384.1239,383.6396,383.9361,1699.0
2023-12-18 11:40:00,388.29,388.64,388.26,388.57,1202.0,383.7879,384.1338,383.7582,384.0646,1202.0
2023-12-18 11:45:00,388.66,388.66,388.31,388.53,1598.0,384.1536,384.1536,383.8076,384.0251,1598.0
2023-12-18 11:50:00,388.51,388.84,388.5,388.53,3308.0,384.0053,384.3315,383.9954,384.0251,3308.0
2023-12-18 11:55:00,388.5,388.91,388.5,388.82,2000.0,383.9954,384.4007,383.9954,384.3117,2000.0
2023-12-18 12:00:00,388.79,389.01,388.57,388.92,2905.0,384.2821,384.4995,384.0646,384.4106,2905.0
2023-12-18 12:05:00,388.89,388.93,388.79,388.9,3099.0,384.3809,384.4205,384.2821,384.3908,3099.0
2023-12-18 12:10:00,388.92,389.17,388.74,388.88,8347.0,384.4106,384.6577,384.2327,384.371,8347.0
2023-12-18 12:15:00,388.92,389.2,388.86,389.18,5557.0,384.4106,384.6873,384.3513,384.6676,5557.0
2023-12-18 12:20:00,389.12,389.36,388.92,389.25,5666.0,384.6083,384.8455,384.4106,384.7367,5666.0
2023-12-18 12:25:00,389.29,389.46,389.28,389.42,3714.0,384.7763,384.9443,384.7664,384.9048,3714.0
2023-12-18 12:30:00,389.29,389.32,389.1,389.18,2677.0,384.7763,384.8059,384.5885,384.6676,2677.0
2023-12-18 12:35:00,389.19,389.21,388.95,388.95,2343.0,384.6774,384.6972,384.4402,384.4402,2343.0
2023-12-18 12:40:00,388.91,389.18,388.9,389.18,5728.0,384.4007,384.6676,384.3908,384.6676,5728.0
2023-12-18 12:45:00,389.05,389.14,388.7,388.7,3710.0,384.5391,384.628,384.1931,384.1931,3710.0
2023-12-18 12:50:00,388.63,388.68,388.57,388.57,433.0,384.1239,384.1734,384.0646,384.0646,433.0
2023-12-18 12:55:00,388.58,388.68,388.37,388.68,1387.0,384.0745,384.1734,383.8669,384.1734,1387.0
2023-12-18 13:00:00,388.84,388.84,388.57,388.57,1168.0,384.3315,384.3315,384.0646,384.0646,1168.0
2023-12-18 13:05:00,388.52,388.81,388.51,388.81,1302.0,384.0152,384.3018,384.0053,384.3018,1302.0
2023-12-18 13:10:00,388.92,388.98,388.82,388.88,1600.0,384.4106,384.4699,384.3117,384.371,1600.0
2023-12-18 13:15:00,388.9,388.9,388.68,388.68,1400.0,384.3908,384.3908,384.1734,384.1734,1400.0
2023-12-18 13:20:00,388.83,388.83,388.54,388.57,1006.0,384.3216,384.3216,384.035,384.0646,1006.0
2023-12-18 13:25:00,388.53,388.63,388.5,388.61,400.0,384.0251,384.1239,383.9954,384.1042,400.0
2023-12-18 13:30:00,388.7,388.78,388.53,388.61,5965.0,384.1931,384.2722,384.0251,384.1042,5965.0
2023-12-18 13:35:00,388.7,388.7,388.57,388.69,1351.0,384.1931,384.1931,384.0646,384.1832,1351.0
2023-12-18 13:40:00,388.69,388.71,388.43,388.63,2700.0,384.1832,384.203,383.9263,384.1239,2700.0
2023-12-18 13:45:00,388.62,388.67,388.56,388.67,1000.0,384.114,384.1635,384.0547,384.1635,1000.0
2023-12-18 13:50:00,388.7,388.74,388.6,388.6,4999.0,384.1931,384.2327,384.0943,384.0943,4999.0
2023-12-18 13:55:00,388.58,388.84,388.5,388.84,2058.0,384.0745,384.3315,383.9954,384.3315,2058.0
2023-12-18 14:00:00,388.98,389.07,388.88,389.07,1159.0,384.4699,384.5588,384.371,384.5588,1159.0
2023-12-18 14:05:00,388.86,389.03,388.86,388.99,774.0,384.3513,384.5193,384.3513,384.4798,774.0
2023-12-18 14:10:00,389.03,389.26,388.95,389.23,2220.0,384.5193,384.7466,384.4402,384.717,2220.0
2023-12-18 14:15:00,389.35,389.4,389.27,389.4,1484.0,384.8356,384.885,384.7565,384.885,1484.0
2023-12-18 14:20:00,389.35,389.88,389.35,389.85,11900.0,384.8356,385.3594,384.8356,385.3298,11900.0
2023-12-18 14:25:00,389.8,389.97,389.77,389.78,1056.0,385.2804,385.4484,385.2507,385.2606,1056.0
2023-12-18 14:30:00,389.93,390.01,389.63,389.93,6626.0,385.4089,385.4879,385.1123,385.4089,6626.0
2023-12-18 14:35:00,390.04,390.29,389.89,390.18,1100.0,385.5176,385.7647,385.3693,385.656,1100.0
2023-12-18 14:40:00,390.34,390.48,390.21,390.46,3436.0,385.8141,385.9525,385.6856,385.9327,3436.0
2023-12-18 14:45:00,390.42,390.77,390.42,390.77,2148.0,385.8932,386.2391,385.8932,386.2391,2148.0
2023-12-18 14:50:00,390.88,391.09,390.27,390.62,8190.0,386.3478,386.5554,385.7449,386.0909,8190.0
2023-12-18 14:55:00,390.56,390.75,390.39,390.58,2800.0,386.0316,386.2194,385.8635,386.0513,2800.0
2023-12-18 15:00:00,390.56,390.8,390.47,390.8,2500.0,386.0316,386.2688,385.9426,386.2688,2500.0
2023-12-18 15:05:00,390.72,390.85,390.59,390.83,3830.0,386.1897,386.3182,386.0612,386.2984,3830.0
2023-12-18 15:10:00,390.73,391.17,390.73,391.17,1500.0,386.1996,386.6345,386.1996,386.6345,1500.0
2023-12-18 15:15:00,391.15,391.3,391.07,391.13,3507.0,386.6147,386.763,386.5356,386.5949,3507.0
2023-12-18 15:20:00,391.12,391.55,391.12,391.36,2459.0,386.5851,387.0101,386.5851,386.8223,2459.0
2023-12-18 15:25:00,391.33,391.46,391.32,391.4,1725.0,386.7926,386.9211,386.7827,386.8618,1725.0
2023-12-18 15:30:00,391.32,391.37,391.18,391.35,5390.0,386.7827,386.8322,386.6444,386.8124,5390.0
2023-12-18 15:35:00,391.35,391.35,390.7,390.7,6243.0,386.8124,386.8124,386.1699,386.1699,6243.0
2023-12-18 15:40:00,390.84,391.1,390.84,391.04,3377.0,386.3083,386.5653,386.3083,386.506,3377.0
2023-12-18 15:45:00,390.97,390.97,390.45,390.57,3866.0,386.4368,386.4368,385.9228,386.0414,3866.0
2023-12-18 15:50:00,390.67,390.67,390.41,390.44,5005.0,386.1403,386.1403,385.8833,385.9129,5005.0
2023-12-18 15:55:00,390.46,391.11,390.45,391.0,36307.0,385.9327,386.5752,385.9228,386.4665,36307.0
2023-12-19 09:30:00,390.29,391.64,389.36,390.93,17111.0,385.7647,387.099,384.8455,386.3973,17111.0
2023-12-19 09:35:00,390.94,391.6,390.38,390.71,3434.0,386.4071,387.0595,385.8536,386.1798,3434.0
2023-12-19 09:40:00,391.01,391.55,390.66,391.18,3835.0,386.4763,387.0101,386.1304,386.6444,3835.0
2023-12-19 09:45:00,391.12,391.64,390.84,391.58,5041.0,386.5851,387.099,386.3083,387.0397,5041.0
2023-12-19 09:50:00,391.54,391.98,391.27,391.27,2579.0,387.0002,387.4351,386.7333,386.7333,2579.0
2023-12-19 09:55:00,391.55,392.07,391.42,391.55,5904.0,387.0101,387.524,386.8816,387.0101,5904.0
2023-12-19 10:00:00,391.5,391.61,390.7,391.12,4267.0,386.9607,387.0694,386.1699,386.5851,4267.0
2023-12-19 10:05:00,391.04,391.89,390.93,391.81,3045.0,386.506,387.3461,386.3973,387.2671,3045.0
2023-12-19 10:10:00,391.79,392.94,391.79,392.94,2233.0,387.2473,388.384,387.2473,388.384,2233.0
2023-12-19 10:15:00,392.94,393.09,392.8,392.93,1500.0,388.384,388.5322,388.2456,388.3741,1500.0
2023-12-19 10:20:00,393.08,393.08,392.44,392.61,3982.0,388.5223,388.5223,387.8898,388.0578,3982.0
2023-12-19 10:25:00,392.82,392.82,391.98,391.98,3640.0,388.2653,388.2653,387.4351,387.4351,3640.0
2023-12-19 10:30:00,391.81,392.11,391.7,391.96,1616.0,387.2671,387.5636,387.1583,387.4153,1616.0
2023-12-19 10:35:00,391.79,391.98,391.51,391.51,1481.0,387.2473,387.4351,386.9705,386.9705,1481.0
2023-12-19 10:40:00,391.69,392.02,391.4,392.02,2584.0,387.1485,387.4746,386.8618,387.4746,2584.0
2023-12-19 10:45:00,392.02,392.15,391.49,391.66,2554.0,387.4746,387.6031,386.9508,387.1188,2554.0
2023-12-19 10:50:00,391.75,392.11,391.58,392.0,2698.0,387.2078,387.5636,387.0397,387.4549,2698.0
2023-12-19 10:55:00,392.15,392.15,391.89,391.91,1300.0,387.6031,387.6031,387.3461,387.3659,1300.0
2023-12-19 11:00:00,391.91,392.22,391.24,391.55,6520.0,387.3659,387.6723,386.7037,387.0101,6520.0
2023-12-19 11:05:00,391.5,391.51,391.23,391.3,2789.0,386.9607,386.9705,386.6938,386.763,2789.0
2023-12-19 11:10:00,391.53,392.29,391.42,392.29,4383.0,386.9903,387.7415,386.8816,387.7415,4383.0
2023-12-19 11:15:00,391.89,392.15,391.61,391.77,3697.0,387.3461,387.6031,387.0694,387.2275,3697.0
2023-12-19 11:20:00,391.77,392.1,391.32,391.56,1749.0,387.2275,387.5537,386.7827,387.02,1749.0
2023-12-19 11:25:00,391.32,391.54,390.97,391.18,2330.0,386.7827,387.0002,386.4368,386.6444,2330.0
2023-12-19 11:30:00,391.07,391.57,390.84,391.57,15022.0,386.5356,387.0298,386.3083,387.0298,15022.0
2023-12-19 11:35:00,391.31,391.48,391.03,391.47,4383.0,386.7729,386.9409,386.4961,386.931,4383.0
2023-12-19 11:40:00,391.6,391.95,391.47,391.79,3776.0,387.0595,387.4054,386.931,387.2473,3776.0
2023-12-19 11:45:00,391.61,391.81,391.28,391.28,2504.0,387.0694,387.2671,386.7432,386.7432,2504.0
2023-12-19 11:50:00,391.29,391.48,391.28,391.48,2301.0,386.7531,386.9409,386.7432,386.9409,2301.0
2023-12-19 11:55:00,391.63,391.84,391.6,391.69,2587.0,387.0891,387.2967,387.0595,387.1485,2587.0
2023-12-19 12:00:00,391.64,392.05,391.56,392.05,2585.0,387.099,387.5043,387.02,387.5043,2585.0
2023-12-19 12:05:00,391.93,392.33,391.8,391.82,3029.0,387.3857,387.781,387.2572,387.2769,3029.0
2023-12-19 12:10:00,391.82,391.85,391.77,391.85,700.0,387.2769,387.3066,387.2275,387.3066,700.0
2023-12-19 12:15:00,391.63,391.76,391.46,391.66,1051.0,387.0891,387.2176,386.9211,387.1188,1051.0
2023-12-19 12:20:00,391.58,391.65,391.34,391.57,800.0,387.0397,387.1089,386.8025,387.0298,800.0
2023-12-19 12:25:00,391.57,391.57,391.0,391.05,2700.0,387.0298,387.0298,386.4665,386.5159,2700.0
2023-12-19 12:30:00,390.99,391.41,390.99,391.27,2476.0,386.4566,386.8717,386.4566,386.7333,2476.0
2023-12-19 12:35:00,391.48,391.54,391.23,391.23,2806.0,386.9409,387.0002,386.6938,386.6938,2806.0
2023-12-19 12:40:00,391.13,391.27,391.1,391.27,500.0,386.5949,386.7333,386.5653,386.7333,500.0
2023-12-19 12:45:00,391.21,391.28,391.1,391.17,707.0,386.674,386.7432,386.5653,386.6345,707.0
2023-12-19 12:50:00,391.22,391.4,391.05,391.38,3686.0,386.6839,386.8618,386.5159,386.842,3686.0
2023-12-19 12:55:00,391.24,391.24,390.99,391.06,1700.0,386.7037,386.7037,386.4566,386.5258,1700.0
2023-12-19 13:00:00,391.0,391.13,390.99,391.05,2074.0,386.4665,386.5949,386.4566,386.5159,2074.0
2023-12-19 13:05:00,390.99,391.13,390.94,391.01,5790.0,386.4566,386.5949,386.4071,386.4763,5790.0
2023-12-19 13:10:00,391.01,391.16,390.99,391.06,1980.0,386.4763,386.6246,386.4566,386.5258,1980.0
2023-12-19 13:15:00,390.99,391.11,390.93,390.99,10045.0,386.4566,386.5752,386.3973,386.4566,10045.0
2023-12-19 13:20:00,391.01,391.21,391.0,391.09,3465.0,386.4763,386.674,386.4665,386.5554,3465.0
2023-12-19 13:25:00,391.08,391.15,390.96,391.09,2334.0,386.5455,386.6147,386.4269,386.5554,2334.0
2023-12-19 13:30:00,391.12,391.37,390.99,391.14,2442.0,386.5851,386.8322,386.4566,386.6048,2442.0
2023-12-19 13:35:00,391.14,391.29,390.99,391.1,2407.0,386.6048,386.7531,386.4566,386.5653,2407.0
2023-12-19 13:40:00,391.17,391.44,391.09,391.4,2088.0,386.6345,386.9014,386.5554,386.8618,2088.0
2023-12-19 13:45:00,391.28,391.6,391.28,391.54,3341.0,386.7432,387.0595,386.7432,387.0002,3341.0
2023-12-19 13:50:00,391.54,391.54,391.27,391.36,4038.0,387.0002,387.0002,386.7333,386.8223,4038.0
2023-12-19 13:55:00,391.36,391.36,391.25,391.3,1321.0,386.8223,386.8223,386.7136,386.763,1321.0
2023-12-19 14:00:00,391.14,391.14,390.87,391.12,7824.0,386.6048,386.6048,386.338,386.5851,7824.0
2023-12-19 14:05:00,391.18,391.37,390.99,391.11,3446.0,386.6444,386.8322,386.4566,386.5752,3446.0
2023-12-19 14:10:00,391.0,391.18,390.83,391.18,2100.0,386.4665,386.6444,386.2984,386.6444,2100.0
2023-12-19 14:15:00,390.99,391.2,390.99,391.0,1327.0,386.4566,386.6641,386.4566,386.4665,1327.0
2023-12-19 14:20:00,391.2,391.2,390.74,390.92,7078.0,386.6641,386.6641,386.2095,386.3874,7078.0
2023-12-19 14:25:00,390.92,390.97,390.88,390.9,1207.0,386.3874,386.4368,386.3478,386.3676,1207.0
2023-12-19 14:30:00,390.97,390.97,390.32,390.87,10959.0,386.4368,386.4368,385.7943,386.338,10959.0
2023-12-19 14:35:00,390.69,390.7,390.55,390.55,609.0,386.16,386.1699,386.0217,386.0217,609.0
2023-12-19 14:40:00,390.56,390.61,390.4,390.56,2434.0,386.0316,386.081,385.8734,386.0316,2434.0
2023-12-19 14:45:00,390.4,390.53,390.4,390.46,6008.0,385.8734,386.0019,385.8734,385.9327,6008.0
2023-12-19 14:50:00,390.48,390.68,390.23,390.64,18835.0,385.9525,386.1502,385.7054,386.1106,18835.0
2023-12-19 14:55:00,390.64,390.76,390.35,390.35,4891.0,386.1106,386.2292,385.824,385.824,4891.0
2023-12-19 15:00:00,390.34,390.65,390.08,390.14,4370.0,385.8141,386.1205,385.5571,385.6164,4370.0
2023-12-19 15:05:00,390.04,390.04,389.48,389.75,4943.0,385.5176,385.5176,384.9641,385.2309,4943.0
2023-12-19 15:10:00,389.78,390.26,389.77,390.24,1923.0,385.2606,385.735,385.2507,385.7153,1923.0
2023-12-19 15:15:00,390.24,390.43,390.2,390.23,5005.0,385.7153,385.9031,385.6757,385.7054,5005.0
2023-12-19 15:20:00,390.24,390.4,390.21,390.24,2347.0,385.7153,385.8734,385.6856,385.7153,2347.0
2023-12-19 15:25:00,390.24,390.67,390.07,390.67,8508.0,385.7153,386.1403,385.5472,386.1403,8508.0
2023-12-19 15:30:00,390.58,390.6,390.22,390.5,6054.0,386.0513,386.0711,385.6955,385.9722,6054.0
2023-12-19 15:35:00,390.5,390.6,390.29,390.37,2043.0,385.9722,386.0711,385.7647,385.8438,2043.0
2023-12-19 15:40:00,390.5,390.69,390.33,390.43,3768.0,385.9722,386.16,385.8042,385.9031,3768.0
2023-12-19 15:45:00,390.49,390.61,390.18,390.52,23523.0,385.9624,386.081,385.656,385.992,23523.0
2023-12-19 15:50:00,390.54,390.54,389.94,389.98,11120.0,386.0118,386.0118,385.4187,385.4583,11120.0
2023-12-19 15:55:00,390.06,390.62,389.96,390.42,35560.0,385.5374,386.0909,385.4385,385.8932,35560.0
2023-12-20 09:30:00,391.1,393.67,389.69,390.15,11204.0,386.5653,389.1055,385.1716,385.6263,11204.0
2023-12-20 09:35:00,389.91,390.64,388.07,389.1,3714.0,385.3891,386.1106,383.5704,384.5885,3714.0
2023-12-20 09:40:00,389.56,389.64,389.03,389.47,1934.0,385.0431,385.1222,384.5193,384.9542,1934.0
2023-12-20 09:45:00,389.43,389.49,388.74,389.49,4501.0,384.9147,384.974,384.2327,384.974,4501.0
2023-12-20 09:50:00,389.61,389.61,389.11,389.11,1100.0,385.0926,385.0926,384.5984,384.5984,1100.0
2023-12-20 09:55:00,388.74,389.04,388.66,389.04,2326.0,384.2327,384.5292,384.1536,384.5292,2326.0
2023-12-20 10:00:00,389.33,389.61,389.19,389.19,4310.0,384.8158,385.0926,384.6774,384.6774,4310.0
2023-12-20 10:05:00,389.34,389.34,388.69,389.12,4139.0,384.8257,384.8257,384.1832,384.6083,4139.0
2023-12-20 10:10:00,389.18,389.2,389.06,389.06,1134.0,384.6676,384.6873,384.5489,384.5489,1134.0
2023-12-20 10:15:00,389.08,389.21,388.78,388.78,3399.0,384.5687,384.6972,384.2722,384.2722,3399.0
2023-12-20 10:20:00,388.69,388.99,388.65,388.99,1366.0,384.1832,384.4798,384.1437,384.4798,1366.0
2023-12-20 10:25:00,388.89,389.14,388.8,389.1,1094.0,384.3809,384.628,384.292,384.5885,1094.0
2023-12-20 10:30:00,389.11,389.78,389.1,389.78,3641.0,384.5984,385.2606,384.5885,385.2606,3641.0
2023-12-20 10:35:00,389.82,390.22,389.82,390.05,2148.0,385.3001,385.6955,385.3001,385.5275,2148.0
2023-12-20 10:40:00,390.05,390.05,389.33,389.77,4059.0,385.5275,385.5275,384.8158,385.2507,4059.0
2023-12-20 10:45:00,389.81,390.09,389.75,389.79,1800.0,385.2902,385.567,385.2309,385.2705,1800.0
2023-12-20 10:50:00,389.74,389.74,389.33,389.33,4814.0,385.2211,385.2211,384.8158,384.8158,4814.0
2023-12-20 10:55:00,389.42,389.56,389.37,389.5,2996.0,384.9048,385.0431,384.8554,384.9838,2996.0
2023-12-20 11:00:00,389.51,389.71,389.44,389.71,3251.0,384.9937,385.1914,384.9245,385.1914,3251.0
2023-12-20 11:05:00,389.7,389.7,388.96,388.96,3550.0,385.1815,385.1815,384.4501,384.4501,3550.0
2023-12-20 11:10:00,389.05,389.12,388.74,388.75,2700.0,384.5391,384.6083,384.2327,384.2425,2700.0
2023-12-20 11:15:00,388.74,388.97,388.74,388.81,2060.0,384.2327,384.46,384.2327,384.3018,2060.0
2023-12-20 11:20:00,388.81,389.03,388.81,389.02,2616.0,384.3018,384.5193,384.3018,384.5094,2616.0
2023-12-20 11:25:00,389.02,389.02,388.69,388.81,1768.0,384.5094,384.5094,384.1832,384.3018,1768.0
2023-12-20 11:30:00,388.93,389.14,388.5,389.12,6356.0,384.4205,384.628,383.9954,384.6083,6356.0
2023-12-20 11:35:00,389.19,389.26,388.98,389.19,2313.0,384.6774,384.7466,384.4699,384.6774,2313.0
2023-12-20 11:40:00,389.2,389.36,389.19,389.32,1980.0,384.6873,384.8455,384.6774,384.8059,1980.0
2023-12-20 11:45:00,389.33,389.44,389.23,389.44,1400.0,384.8158,384.9245,384.717,384.9245,1400.0
2023-12-20 11:50:00,389.36,389.64,389.3,389.52,3990.0,384.8455,385.1222,384.7862,385.0036,3990.0
2023-12-20 11:55:00,389.52,389.52,388.93,389.01,2200.0,385.0036,385.0036,384.4205,384.4995,2200.0
2023-12-20 12:00:00,389.09,389.09,388.7,388.71,5830.0,384.5786,384.5786,384.1931,384.203,5830.0
2023-12-20 12:05:00,388.83,388.83,388.52,388.69,1722.0,384.3216,384.3216,384.0152,384.1832,1722.0
2023-12-20 12:10:00,388.77,388.8,388.61,388.7,1300.0,384.2623,384.292,384.1042,384.1931,1300.0
2023-12-20 12:15:00,388.71,388.78,388.65,388.69,1703.0,384.203,384.2722,384.1437,384.1832,1703.0
2023-12-20 12:20:00,388.75,388.75,388.27,388.27,2900.0,384.2425,384.2425,383.7681,383.7681,2900.0
2023-12-20 12:25:00,388.38,388.49,388.19,388.44,5606.0,383.8768,383.9856,383.689,383.9361,5606.0
2023-12-20 12:30:00,388.44,388.59,388.04,388.18,4244.0,383.9361,384.0844,383.5408,383.6791,4244.0
2023-12-20 12:35:00,388.15,388.57,388.14,388.57,2673.0,383.6495,384.0646,383.6396,384.0646,2673.0
2023-12-20 12:40:00,388.5,389.42,388.32,389.31,6402.0,383.9954,384.9048,383.8175,384.796,6402.0
2023-12-20 12:45:00,389.31,389.86,389.3,389.83,28104.0,384.796,385.3397,384.7862,385.31,28104.0
2023-12-20 12:50:00,389.87,390.28,389.81,390.11,6119.0,385.3496,385.7548,385.2902,385.5868,6119.0
2023-12-20 12:55:00,390.2,390.71,390.07,390.57,5384.0,385.6757,386.1798,385.5472,386.0414,5384.0
2023-12-20 13:00:00,390.58,390.59,390.03,390.59,5900.0,386.0513,386.0612,385.5077,386.0612,5900.0
2023-12-20 13:05:00,390.59,390.75,390.4,390.69,3246.0,386.0612,386.2194,385.8734,386.16,3246.0
2023-12-20 13:10:00,390.69,390.83,390.65,390.8,3806.0,386.16,386.2984,386.1205,386.2688,3806.0
2023-12-20 13:15:00,390.77,390.99,390.65,390.99,3866.0,386.2391,386.4566,386.1205,386.4566,3866.0
2023-12-20 13:20:00,390.9,390.9,390.43,390.62,5804.0,386.3676,386.3676,385.9031,386.0909,5804.0
2023-12-20 13:25:00,390.59,390.59,390.23,390.56,5623.0,386.0612,386.0612,385.7054,386.0316,5623.0
2023-12-20 13:30:00,390.6,390.78,390.54,390.72,2209.0,386.0711,386.249,386.0118,386.1897,2209.0
2023-12-20 13:35:00,390.8,390.95,390.72,390.94,4580.0,386.2688,386.417,386.1897,386.4071,4580.0
2023-12-20 13:40:00,390.83,390.83,390.31,390.63,3855.0,386.2984,386.2984,385.7845,386.1007,3855.0
2023-12-20 13:45:00,390.58,390.88,390.56,390.78,3500.0,386.0513,386.3478,386.0316,386.249,3500.0
2023-12-20 13:50:00,390.76,391.0,390.59,390.99,5357.0,386.2292,386.4665,386.0612,386.4566,5357.0
2023-12-20 13:55:00,390.98,390.98,390.64,390.94,4033.0,386.4467,386.4467,386.1106,386.4071,4033.0
2023-12-20 14:00:00,390.71,390.71,389.44,389.44,1800.0,386.1798,386.1798,384.9245,384.9245,1800.0
2023-12-20 14:05:00,389.45,389.49,389.26,389.32,1000.0,384.9344,384.974,384.7466,384.8059,1000.0
2023-12-20 14:10:00,389.49,389.73,389.43,389.72,2233.0,384.974,385.2112,384.9147,385.2013,2233.0
2023-12-20 14:15:00,389.73,389.73,389.49,389.5,809.0,385.2112,385.2112,384.974,384.9838,809.0
2023-12-20 14:20:00,389.47,389.47,389.24,389.26,1212.0,384.9542,384.9542,384.7269,384.7466,1212.0
2023-12-20 14:25:00,389.43,389.43,389.25,389.31,4040.0,384.9147,384.9147,384.7367,384.796,4040.0
2023-12-20 14:30:00,389.19,389.2,388.81,388.81,2128.0,384.6774,384.6873,384.3018,384.3018,2128.0
2023-12-20 14:35:00,388.99,388.99,387.84,387.84,5132.0,384.4798,384.4798,383.3431,383.3431,5132.0
2023-12-20 14:40:00,387.85,388.47,387.8,387.85,3495.0,383.353,383.9658,383.3036,383.353,3495.0
2023-12-20 14:45:00,388.03,388.03,387.32,387.34,3593.0,383.5309,383.5309,382.8291,382.8489,3593.0
2023-12-20 14:50:00,387.29,387.32,385.2,386.6,5679.0,382.7995,382.8291,380.7337,382.1175,5679.0
2023-12-20 14:55:00,386.34,386.39,385.44,385.45,8113.0,381.8605,381.9099,380.9709,380.9808,8113.0
2023-12-20 15:00:00,385.34,385.45,384.11,384.31,6370.0,380.8721,380.9808,379.6563,379.854,6370.0
2023-12-20 15:05:00,384.09,384.35,383.28,384.16,6245.0,379.6366,379.8936,378.836,379.7058,6245.0
2023-12-20 15:10:00,384.16,385.11,384.16,384.55,4595.0,379.7058,380.6447,379.7058,380.0912,4595.0
2023-12-20 15:15:00,384.55,386.14,384.55,385.9,4280.0,380.0912,381.6628,380.0912,381.4256,4280.0
2023-12-20 15:20:00,385.85,386.15,385.12,385.12,6060.0,381.3762,381.6727,380.6546,380.6546,6060.0
2023-12-20 15:25:00,385.0,385.33,384.29,384.29,5663.0,380.536,380.8622,379.8343,379.8343,5663.0
2023-12-20 15:30:00,384.36,384.87,383.8,383.94,6033.0,379.9034,380.4075,379.3499,379.4883,6033.0
2023-12-20 15:35:00,383.67,383.87,383.43,383.43,6667.0,379.2214,379.4191,378.9842,378.9842,6667.0
2023-12-20 15:40:00,383.4,384.21,383.39,384.16,8108.0,378.9546,379.7552,378.9447,379.7058,8108.0
2023-12-20 15:45:00,384.08,384.27,383.53,383.92,16629.0,379.6267,379.8145,379.0831,379.4685,16629.0
2023-12-20 15:50:00,383.93,384.36,382.84,383.36,25207.0,379.4784,379.9034,378.4011,378.915,25207.0
2023-12-20 15:55:00,383.27,383.27,381.99,382.45,65821.0,378.8261,378.8261,377.5609,378.0156,65821.0
2023-12-21 09:30:00,383.79,384.6,383.5,383.69,10976.0,379.3401,380.1407,379.0534,379.2412,10976.0
2023-12-21 09:35:00,383.69,384.15,383.12,383.96,10167.0,379.2412,379.6959,378.6778,379.5081,10167.0
2023-12-21 09:40:00,384.19,384.75,383.45,383.73,23928.0,379.7354,380.2889,379.004,379.2807,23928.0
2023-12-21 09:45:00,383.74,384.74,383.67,384.4,12011.0,379.2906,380.279,379.2214,379.943,12011.0
2023-12-21 09:50:00,384.77,385.12,384.69,384.79,4595.0,380.3087,380.6546,380.2296,380.3285,4595.0
2023-12-21 09:55:00,384.5,384.76,383.8,383.8,3639.0,380.0418,380.2988,379.3499,379.3499,3639.0
2023-12-21 10:00:00,383.75,384.07,383.63,383.63,7401.0,379.3005,379.6168,379.1819,379.1819,7401.0
2023-12-21 10:05:00,383.49,383.74,383.31,383.65,7400.0,379.0435,379.2906,378.8656,379.2017,7400.0
2023-12-21 10:10:00,383.48,384.25,383.33,384.23,4437.0,379.0336,379.7947,378.8854,379.7749,4437.0
2023-12-21 10:15:00,384.56,384.87,384.5,384.67,2428.0,380.1011,380.4075,380.0418,380.2098,2428.0
2023-12-21 10:20:00,384.66,385.23,384.55,385.12,5053.0,380.2,380.7634,380.0912,380.6546,5053.0
2023-12-21 10:25:00,385.0,385.0,383.57,383.88,3206.0,380.536,380.536,379.1226,379.429,3206.0
2023-12-21 10:30:00,383.86,383.98,383.38,383.61,5965.0,379.4092,379.5278,378.9348,379.1621,5965.0
2023-12-21 10:35:00,383.61,383.77,383.28,383.29,3491.0,379.1621,379.3203,378.836,378.8458,3491.0
2023-12-21 10:40:00,383.34,384.4,383.23,384.4,4988.0,378.8953,379.943,378.7865,379.943,4988.0
2023-12-21 10:45:00,384.43,384.43,383.76,383.76,2000.0,379.9726,379.9726,379.3104,379.3104,2000.0
2023-12-21 10:50:00,383.69,383.75,383.32,383.74,2558.0,379.2412,379.3005,378.8755,379.2906,2558.0
2023-12-21 10:55:00,383.63,383.63,383.32,383.45,1735.0,379.1819,379.1819,378.8755,379.004,1735.0
2023-12-21 11:00:00,383.61,384.08,383.61,384.03,4002.0,379.1621,379.6267,379.1621,379.5773,4002.0
2023-12-21 11:05:00,383.85,384.24,383.58,383.58,1334.0,379.3994,379.7848,379.1325,379.1325,1334.0
2023-12-21 11:10:00,383.84,383.95,383.41,383.56,2431.0,379.3895,379.4982,378.9645,379.1127,2431.0
2023-12-21 11:15:00,383.51,383.51,383.12,383.12,1500.0,379.0633,379.0633,378.6778,378.6778,1500.0
2023-12-21 11:20:00,383.4,383.7,383.4,383.49,1806.0,378.9546,379.2511,378.9546,379.0435,1806.0
2023-12-21 11:25:00,383.5,383.75,383.44,383.62,2568.0,379.0534,379.3005,378.9941,379.172,2568.0
2023-12-21 11:30:00,383.79,383.91,383.43,383.43,2275.0,379.3401,379.4587,378.9842,378.9842,2275.0
2023-12-21 11:35:00,383.56,383.83,383.33,383.33,4666.0,379.1127,379.3796,378.8854,378.8854,4666.0
2023-12-21 11:40:00,383.36,383.58,383.18,383.36,2200.0,378.915,379.1325,378.7371,378.915,2200.0
2023-12-21 11:45:00,383.21,383.56,383.1,383.14,2020.0,378.7668,379.1127,378.6581,378.6976,2020.0
2023-12-21 11:50:00,383.13,383.29,382.92,383.13,3481.0,378.6877,378.8458,378.4801,378.6877,3481.0
2023-12-21 11:55:00,382.86,383.2,382.7,382.71,2662.0,378.4208,378.7569,378.2627,378.2726,2662.0
2023-12-21 12:00:00,382.5,382.53,381.93,381.93,2796.0,378.065,378.0947,377.5016,377.5016,2796.0
2023-12-21 12:05:00,382.12,382.12,381.48,381.64,4159.0,377.6894,377.6894,377.0568,377.215,4159.0
2023-12-21 12:10:00,381.83,381.93,381.63,381.93,1957.0,377.4028,377.5016,377.2051,377.5016,1957.0
2023-12-21 12:15:00,381.94,382.14,381.94,382.14,711.0,377.5115,377.7092,377.5115,377.7092,711.0
2023-12-21 12:20:00,382.17,382.27,381.89,382.08,2033.0,377.7388,377.8377,377.4621,377.6499,2033.0
2023-12-21 12:25:00,382.2,382.24,381.86,381.86,1199.0,377.7685,377.808,377.4324,377.4324,1199.0
2023-12-21 12:30:00,382.18,382.71,382.13,382.34,3318.0,377.7487,378.2726,377.6993,377.9069,3318.0
2023-12-21 12:35:00,382.24,382.66,382.2,382.45,1920.0,377.808,378.2232,377.7685,378.0156,1920.0
2023-12-21 12:40:00,382.16,382.49,382.15,382.19,2396.0,377.7289,378.0551,377.7191,377.7586,2396.0
2023-12-21 12:45:00,382.31,382.68,382.17,382.39,2580.0,377.8772,378.2429,377.7388,377.9563,2580.0
2023-12-21 12:50:00,382.51,382.52,381.84,381.84,2100.0,378.0749,378.0848,377.4127,377.4127,2100.0
2023-12-21 12:55:00,381.71,381.83,381.47,381.59,1218.0,377.2842,377.4028,377.047,377.1656,1218.0
2023-12-21 13:00:00,381.6,382.25,381.59,382.08,3000.0,377.1754,377.8179,377.1656,377.6499,3000.0
2023-12-21 13:05:00,382.02,382.4,381.79,382.09,1022.0,377.5906,377.9662,377.3632,377.6598,1022.0
2023-12-21 13:10:00,382.12,382.15,381.81,381.81,800.0,377.6894,377.7191,377.383,377.383,800.0
2023-12-21 13:15:00,381.91,381.99,380.93,381.07,1987.0,377.4818,377.5609,376.5132,376.6516,1987.0
2023-12-21 13:20:00,381.21,382.09,381.2,381.87,3320.0,376.79,377.6598,376.7801,377.4423,3320.0
2023-12-21 13:25:00,381.79,382.31,381.79,382.23,1800.0,377.3632,377.8772,377.3632,377.7981,1800.0
2023-12-21 13:30:00,382.29,382.76,381.97,382.21,2878.0,377.8574,378.322,377.5412,377.7784,2878.0
2023-12-21 13:35:00,382.24,382.28,382.05,382.09,1455.0,377.808,377.8476,377.6202,377.6598,1455.0
2023-12-21 13:40:00,382.08,382.4,382.04,382.04,1800.0,377.6499,377.9662,377.6103,377.6103,1800.0
2023-12-21 13:45:00,381.89,382.59,381.89,382.56,1914.0,377.4621,378.154,377.4621,378.1243,1914.0
2023-12-21 13:50:00,382.4,382.7,382.39,382.47,1690.0,377.9662,378.2627,377.9563,378.0354,1690.0
2023-12-21 13:55:00,382.54,382.68,382.48,382.48,800.0,378.1045,378.2429,378.0452,378.0452,800.0
2023-12-21 14:00:00,382.55,382.57,382.44,382.44,400.0,378.1144,378.1342,378.0057,378.0057,400.0
2023-12-21 14:05:00,382.44,382.66,382.43,382.58,2641.0,378.0057,378.2232,377.9958,378.1441,2641.0
2023-12-21 14:10:00,382.59,382.96,382.58,382.67,3709.0,378.154,378.5197,378.1441,378.233,3709.0
2023-12-21 14:15:00,382.67,383.56,382.47,383.56,5239.0,378.233,379.1127,378.0354,379.1127,5239.0
2023-12-21 14:20:00,383.56,383.67,382.87,382.89,3202.0,379.1127,379.2214,378.4307,378.4505,3202.0
2023-12-21 14:25:00,382.82,383.09,382.82,383.09,700.0,378.3813,378.6482,378.3813,378.6482,700.0
2023-12-21 14:30:00,383.1,383.1,382.63,382.63,4668.0,378.6581,378.6581,378.1935,378.1935,4668.0
2023-12-21 14:35:00,382.61,382.73,382.51,382.61,4289.0,378.1737,378.2923,378.0749,378.1737,4289.0
2023-12-21 14:40:00,382.59,382.67,382.38,382.56,7717.0,378.154,378.233,377.9464,378.1243,7717.0
2023-12-21 14:45:00,382.52,382.75,382.48,382.67,3614.0,378.0848,378.3121,378.0452,378.233,3614.0
2023-12-21 14:50:00,382.69,382.94,382.68,382.76,4137.0,378.2528,378.4999,378.2429,378.322,4137.0
2023-12-21 14:55:00,382.75,383.13,382.5,383.13,3964.0,378.3121,378.6877,378.065,378.6877,3964.0
2023-12-21 15:00:00,383.29,383.89,383.13,383.69,6494.0,378.8458,379.4389,378.6877,379.2412,6494.0
2023-12-21 15:05:00,383.46,383.48,383.21,383.22,3279.0,379.0139,379.0336,378.7668,378.7767,3279.0
2023-12-21 15:10:00,383.16,383.73,383.15,383.6,4416.0,378.7174,379.2807,378.7075,379.1523,4416.0
2023-12-21 15:15:00,383.6,383.93,383.56,383.91,3674.0,379.1523,379.4784,379.1127,379.4587,3674.0
2023-12-21 15:20:00,383.85,384.06,383.83,384.03,1727.0,379.3994,379.6069,379.3796,379.5773,1727.0
2023-12-21 15:25:00,384.07,384.89,383.99,384.66,5196.0,379.6168,380.4273,379.5377,380.2,5196.0
2023-12-21 15:30:00,384.79,385.06,384.62,384.88,4803.0,380.3285,380.5953,380.1604,380.4174,4803.0
2023-12-21 15:35:00,384.76,385.3,384.76,385.15,2090.0,380.2988,380.8325,380.2988,380.6843,2090.0
2023-12-21 15:40:00,385.19,385.28,385.04,385.12,5221.0,380.7238,380.8128,380.5756,380.6546,5221.0
2023-12-21 15:45:00,385.17,385.57,385.13,385.19,6640.0,380.704,381.0994,380.6645,380.7238,6640.0
2023-12-21 15:50:00,385.3,385.78,385.3,385.42,9219.0,380.8325,381.307,380.8325,380.9512,9219.0
2023-12-21 15:55:00,385.58,386.28,385.4,386.13,37625.0,381.1093,381.8012,380.9314,381.6529,37625.0
2023-12-22 09:30:00,388.66,389.46,386.13,388.76,9678.0,384.1536,384.9443,381.6529,384.2524,9678.0
2023-12-22 09:35:00,389.26,389.29,387.48,387.99,3825.0,384.7466,384.7763,382.9873,383.4914,3825.0
2023-12-22 09:40:00,387.62,387.62,387.36,387.55,1026.0,383.1256,383.1256,382.8687,383.0565,1026.0
2023-12-22 09:45:00,387.54,387.56,386.89,387.56,1050.0,383.0466,383.0663,382.4041,383.0663,1050.0
2023-12-22 09:50:00,386.88,386.95,386.87,386.94,300.0,382.3942,382.4634,382.3843,382.4535,300.0
2023-12-22 09:55:00,386.77,387.04,386.48,386.55,500.0,382.2855,382.5524,381.9989,382.068,500.0
2023-12-22 10:00:00,386.6,387.57,386.59,387.22,3673.0,382.1175,383.0762,382.1076,382.7303,3673.0
2023-12-22 10:05:00,387.5,387.66,387.32,387.58,1913.0,383.007,383.1652,382.8291,383.0861,1913.0
2023-12-22 10:10:00,387.72,387.72,387.08,387.09,1500.0,383.2245,383.2245,382.5919,382.6018,1500.0
2023-12-22 10:15:00,387.2,387.55,387.2,387.22,967.0,382.7105,383.0565,382.7105,382.7303,967.0
2023-12-22 10:20:00,386.92,387.11,386.81,387.11,527.0,382.4338,382.6216,382.325,382.6216,527.0
2023-12-22 10:25:00,387.0,387.56,386.88,387.46,1403.0,382.5128,383.0663,382.3942,382.9675,1403.0
2023-12-22 10:30:00,387.61,387.93,387.61,387.66,905.0,383.1158,383.432,383.1158,383.1652,905.0
2023-12-22 10:35:00,387.69,387.69,387.15,387.42,1173.0,383.1948,383.1948,382.6611,382.928,1173.0
2023-12-22 10:40:00,387.35,387.35,386.89,387.25,903.0,382.8588,382.8588,382.4041,382.7599,903.0
2023-12-22 10:45:00,386.99,387.23,386.98,387.23,1000.0,382.5029,382.7402,382.4931,382.7402,1000.0
2023-12-22 10:50:00,387.3,387.45,387.3,387.38,300.0,382.8094,382.9576,382.8094,382.8884,300.0
2023-12-22 10:55:00,387.15,387.19,386.82,386.86,1317.0,382.6611,382.7006,382.3349,382.3745,1317.0
2023-12-22 11:00:00,386.52,386.94,386.47,386.77,1251.0,382.0384,382.4535,381.989,382.2855,1251.0
2023-12-22 11:05:00,386.75,387.39,386.52,387.39,2229.0,382.2657,382.8983,382.0384,382.8983,2229.0
2023-12-22 11:10:00,387.5,387.59,387.31,387.35,818.0,383.007,383.096,382.8192,382.8588,818.0
2023-12-22 11:15:00,387.14,387.31,387.05,387.18,595.0,382.6512,382.8192,382.5623,382.6907,595.0
2023-12-22 11:20:00,387.22,387.36,386.93,386.93,1476.0,382.7303,382.8687,382.4436,382.4436,1476.0
2023-12-22 11:25:00,386.94,387.21,386.93,387.04,708.0,382.4535,382.7204,382.4436,382.5524,708.0
2023-12-22 11:30:00,387.18,387.53,387.18,387.53,4592.0,382.6907,383.0367,382.6907,383.0367,4592.0
2023-12-22 11:35:00,387.45,387.45,386.94,387.15,2700.0,382.9576,382.9576,382.4535,382.6611,2700.0
2023-12-22 11:40:00,386.99,387.32,386.99,387.1,1000.0,382.5029,382.8291,382.5029,382.6117,1000.0
2023-12-22 11:45:00,387.21,387.34,386.96,386.96,2886.0,382.7204,382.8489,382.4733,382.4733,2886.0
2023-12-22 11:50:00,387.14,387.37,387.14,387.37,3147.0,382.6512,382.8785,382.6512,382.8785,3147.0
2023-12-22 11:55:00,387.41,387.67,387.41,387.48,1600.0,382.9181,383.1751,382.9181,382.9873,1600.0
2023-12-22 12:00:00,387.48,387.54,387.37,387.54,421.0,382.9873,383.0466,382.8785,383.0466,421.0
2023-12-22 12:05:00,387.41,387.63,387.28,387.41,1403.0,382.9181,383.1355,382.7896,382.9181,1403.0
2023-12-22 12:10:00,387.08,387.23,387.06,387.13,800.0,382.5919,382.7402,382.5721,382.6413,800.0
2023-12-22 12:15:00,387.02,387.02,386.77,386.78,600.0,382.5326,382.5326,382.2855,382.2954,600.0
2023-12-22 12:20:00,386.79,387.02,386.71,386.82,2558.0,382.3053,382.5326,382.2262,382.3349,2558.0
2023-12-22 12:25:00,386.67,387.02,386.67,386.79,1688.0,382.1867,382.5326,382.1867,382.3053,1688.0
2023-12-22 12:30:00,386.9,386.9,386.77,386.77,476.0,382.414,382.414,382.2855,382.2855,476.0
2023-12-22 12:35:00,386.7,386.96,386.7,386.96,1002.0,382.2163,382.4733,382.2163,382.4733,1002.0
2023-12-22 12:40:00,387.19,387.4,387.16,387.17,1000.0,382.7006,382.9082,382.671,382.6809,1000.0
2023-12-22 12:45:00,387.37,387.37,387.25,387.26,441.0,382.8785,382.8785,382.7599,382.7698,441.0
2023-12-22 12:50:00,387.11,387.5,387.11,387.45,1218.0,382.6216,383.007,382.6216,382.9576,1218.0
2023-12-22 12:55:00,387.5,387.5,387.01,387.02,1432.0,383.007,383.007,382.5227,382.5326,1432.0
2023-12-22 13:00:00,387.29,387.3,387.14,387.15,700.0,382.7995,382.8094,382.6512,382.6611,700.0
2023-12-22 13:05:00,387.17,387.42,387.14,387.38,750.0,382.6809,382.928,382.6512,382.8884,750.0
2023-12-22 13:10:00,387.41,387.41,387.27,387.27,889.0,382.9181,382.9181,382.7797,382.7797,889.0
2023-12-22 13:15:00,387.12,387.12,387.07,387.07,400.0,382.6314,382.6314,382.582,382.582,400.0
2023-12-22 13:20:00,386.98,386.98,386.68,386.78,337.0,382.4931,382.4931,382.1965,382.2954,337.0
2023-12-22 13:25:00,386.98,387.6,386.96,387.46,4010.0,382.4931,383.1059,382.4733,382.9675,4010.0
2023-12-22 13:30:00,387.56,387.65,387.26,387.36,916.0,383.0663,383.1553,382.7698,382.8687,916.0
2023-12-22 13:35:00,387.38,387.38,387.18,387.26,1051.0,382.8884,382.8884,382.6907,382.7698,1051.0
2023-12-22 13:40:00,387.1,387.1,386.88,386.91,995.0,382.6117,382.6117,382.3942,382.4239,995.0
2023-12-22 13:45:00,387.04,387.28,387.04,387.11,1100.0,382.5524,382.7896,382.5524,382.6216,1100.0
2023-12-22 13:50:00,387.16,387.16,386.73,386.73,669.0,382.671,382.671,382.246,382.246,669.0
2023-12-22 13:55:00,386.87,387.19,386.86,387.06,1178.0,382.3843,382.7006,382.3745,382.5721,1178.0
2023-12-22 14:00:00,387.0,387.11,386.67,386.67,1752.0,382.5128,382.6216,382.1867,382.1867,1752.0
2023-12-22 14:05:00,386.79,386.79,386.2,386.5,2546.0,382.3053,382.3053,381.7221,382.0186,2546.0
2023-12-22 14:10:00,386.41,386.92,386.41,386.92,2961.0,381.9297,382.4338,381.9297,382.4338,2961.0
2023-12-22 14:15:00,386.3,386.35,386.05,386.35,410.0,381.8209,381.8704,381.5738,381.8704,410.0
2023-12-22 14:20:00,386.36,386.36,385.91,385.91,1011.0,381.8803,381.8803,381.4355,381.4355,1011.0
2023-12-22 14:25:00,385.58,385.89,385.55,385.55,2432.0,381.1093,381.4157,381.0796,381.0796,2432.0
2023-12-22 14:30:00,385.53,385.87,385.39,385.87,1445.0,381.0599,381.3959,380.9215,381.3959,1445.0
2023-12-22 14:35:00,385.73,386.59,385.73,386.47,2090.0,381.2576,382.1076,381.2576,381.989,2090.0
2023-12-22 14:40:00,386.47,386.92,386.47,386.71,1180.0,381.989,382.4338,381.989,382.2262,1180.0
2023-12-22 14:45:00,386.71,387.16,386.7,386.94,1585.0,382.2262,382.671,382.2163,382.4535,1585.0
2023-12-22 14:50:00,387.19,387.67,387.15,387.57,2093.0,382.7006,383.1751,382.6611,383.0762,2093.0
2023-12-22 14:55:00,387.55,387.74,387.55,387.74,1930.0,383.0565,383.2443,383.0565,383.2443,1930.0
2023-12-22 15:00:00,387.75,387.89,387.28,387.56,2327.0,383.2541,383.3925,382.7896,383.0663,2327.0
2023-12-22 15:05:00,387.52,387.52,387.27,387.27,404.0,383.0268,383.0268,382.7797,382.7797,404.0
2023-12-22 15:10:00,387.25,387.5,387.23,387.5,1032.0,382.7599,383.007,382.7402,383.007,1032.0
2023-12-22 15:15:00,387.44,387.53,387.16,387.28,799.0,382.9477,383.0367,382.671,382.7896,799.0
2023-12-22 15:20:00,387.02,387.32,386.82,387.14,2459.0,382.5326,382.8291,382.3349,382.6512,2459.0
2023-12-22 15:25:00,387.4,387.63,387.34,387.53,996.0,382.9082,383.1355,382.8489,383.0367,996.0
2023-12-22 15:30:00,387.5,387.56,387.05,387.05,2016.0,383.007,383.0663,382.5623,382.5623,2016.0
2023-12-22 15:35:00,387.01,387.37,386.99,387.1,1326.0,382.5227,382.8785,382.5029,382.6117,1326.0
2023-12-22 15:40:00,386.93,387.48,386.84,387.43,4388.0,382.4436,382.9873,382.3547,382.9378,4388.0
2023-12-22 15:45:00,387.45,387.5,387.2,387.2,3598.0,382.9576,383.007,382.7105,382.7105,3598.0
2023-12-22 15:50:00,387.1,388.08,387.08,388.08,6780.0,382.6117,383.5803,382.5919,383.5803,6780.0
2023-12-22 15:55:00,388.08,388.23,387.51,387.59,30403.0,383.5803,383.7286,383.0169,383.096,30403.0
2023-12-26 09:30:00,386.38,388.09,385.64,388.09,6877.0,381.9,383.5902,381.1686,383.5902,6877.0
2023-12-26 09:35:00,388.1,388.97,387.11,387.8,619.0,383.6001,384.46,382.6216,383.3036,619.0
2023-12-26 09:40:00,388.24,388.24,387.62,387.62,500.0,383.7385,383.7385,383.1256,383.1256,500.0
2023-12-26 09:45:00,388.35,388.55,388.23,388.32,1553.0,383.8472,384.0449,383.7286,383.8175,1553.0
2023-12-26 09:50:00,387.7,388.23,387.64,388.23,580.0,383.2047,383.7286,383.1454,383.7286,580.0
2023-12-26 09:55:00,388.52,388.66,388.42,388.66,529.0,384.0152,384.1536,383.9164,384.1536,529.0
2023-12-26 10:00:00,388.77,389.16,388.67,388.94,3474.0,384.2623,384.6478,384.1635,384.4303,3474.0
2023-12-26 10:05:00,389.11,389.15,388.85,389.0,546.0,384.5984,384.6379,384.3414,384.4896,546.0
2023-12-26 10:10:00,389.01,389.02,389.01,389.01,1691.0,384.4995,384.5094,384.4995,384.4995,1691.0
2023-12-26 10:15:00,388.68,388.68,388.09,388.09,1119.0,384.1734,384.1734,383.5902,383.5902,1119.0
2023-12-26 10:20:00,388.31,388.59,388.24,388.24,6976.0,383.8076,384.0844,383.7385,383.7385,6976.0
2023-12-26 10:25:00,388.73,388.73,388.23,388.23,860.0,384.2228,384.2228,383.7286,383.7286,860.0
2023-12-26 10:30:00,388.55,388.58,388.3,388.53,4740.0,384.0449,384.0745,383.7978,384.0251,4740.0
2023-12-26 10:35:00,388.28,388.28,387.9,387.98,932.0,383.778,383.778,383.4024,383.4815,932.0
2023-12-26 10:40:00,388.28,388.28,387.94,388.04,500.0,383.778,383.778,383.4419,383.5408,500.0
2023-12-26 10:45:00,387.98,388.04,387.89,387.89,530.0,383.4815,383.5408,383.3925,383.3925,530.0
2023-12-26 10:50:00,388.01,388.06,387.43,387.88,1711.0,383.5111,383.5605,382.9378,383.3826,1711.0
2023-12-26 10:55:00,387.74,387.94,387.72,387.94,703.0,383.2443,383.4419,383.2245,383.4419,703.0
2023-12-26 11:00:00,388.04,388.12,387.84,388.12,1200.0,383.5408,383.6198,383.3431,383.6198,1200.0
2023-12-26 11:05:00,388.25,388.25,387.99,387.99,1311.0,383.7483,383.7483,383.4914,383.4914,1311.0
2023-12-26 11:10:00,387.99,388.33,387.99,388.33,1084.0,383.4914,383.8274,383.4914,383.8274,1084.0
2023-12-26 11:15:00,388.12,388.12,387.82,387.82,451.0,383.6198,383.6198,383.3233,383.3233,451.0
2023-12-26 11:20:00,387.94,387.94,387.94,387.94,100.0,383.4419,383.4419,383.4419,383.4419,100.0
2023-12-26 11:25:00,387.68,387.78,387.67,387.78,200.0,383.1849,383.2838,383.1751,383.2838,200.0
2023-12-26 11:30:00,387.9,388.1,387.9,388.06,400.0,383.4024,383.6001,383.4024,383.5605,400.0
2023-12-26 11:35:00,388.29,388.29,388.29,388.29,100.0,383.7879,383.7879,383.7879,383.7879,100.0
2023-12-26 11:40:00,388.36,388.36,388.27,388.27,401.0,383.8571,383.8571,383.7681,383.7681,401.0
2023-12-26 11:45:00,388.26,388.46,388.02,388.23,570.0,383.7582,383.9559,383.521,383.7286,570.0
2023-12-26 11:50:00,388.0,388.0,388.0,388.0,100.0,383.5012,383.5012,383.5012,383.5012,100.0
2023-12-26 11:55:00,388.05,388.06,387.86,387.87,600.0,383.5507,383.5605,383.3629,383.3727,600.0
2023-12-26 12:00:00,387.93,388.03,387.93,388.02,500.0,383.432,383.5309,383.432,383.521,500.0
2023-12-26 12:05:00,388.02,388.02,387.9,387.9,407.0,383.521,383.521,383.4024,383.4024,407.0
2023-12-26 12:10:00,388.09,388.45,388.09,388.44,794.0,383.5902,383.946,383.5902,383.9361,794.0
2023-12-26 12:15:00,388.33,388.52,388.33,388.52,282.0,383.8274,384.0152,383.8274,384.0152,282.0
2023-12-26 12:20:00,388.43,388.63,388.05,388.63,1249.0,383.9263,384.1239,383.5507,384.1239,1249.0
2023-12-26 12:25:00,388.66,388.68,388.28,388.28,1151.0,384.1536,384.1734,383.778,383.778,1151.0
2023-12-26 12:30:00,388.31,388.31,388.3,388.31,100.0,383.8076,383.8076,383.7978,383.8076,100.0
2023-12-26 12:35:00,388.25,388.25,388.03,388.03,200.0,383.7483,383.7483,383.5309,383.5309,200.0
2023-12-26 12:40:00,388.36,388.38,388.18,388.38,550.0,383.8571,383.8768,383.6791,383.8768,550.0
2023-12-26 12:45:00,388.41,388.42,388.23,388.3,1511.0,383.9065,383.9164,383.7286,383.7978,1511.0
2023-12-26 12:50:00,388.24,388.29,388.17,388.24,600.0,383.7385,383.7879,383.6693,383.7385,600.0
2023-12-26 12:55:00,388.1,388.1,388.1,388.1,212.0,383.6001,383.6001,383.6001,383.6001,212.0
2023-12-26 13:00:00,388.21,388.23,388.17,388.17,500.0,383.7088,383.7286,383.6693,383.6693,500.0
2023-12-26 13:05:00,388.38,388.38,388.17,388.23,514.0,383.8768,383.8768,383.6693,383.7286,514.0
2023-12-26 13:10:00,388.24,388.39,388.24,388.39,783.0,383.7385,383.8867,383.7385,383.8867,783.0
2023-12-26 13:15:00,388.39,388.39,388.39,388.39,137.0,383.8867,383.8867,383.8867,383.8867,137.0
2023-12-26 13:20:00,388.05,388.1,388.05,388.1,233.0,383.5507,383.6001,383.5507,383.6001,233.0
2023-12-26 13:25:00,388.35,388.35,388.19,388.19,536.0,383.8472,383.8472,383.689,383.689,536.0
2023-12-26 13:30:00,388.23,388.23,388.23,388.23,200.0,383.7286,383.7286,383.7286,383.7286,200.0
2023-12-26 13:35:00,388.21,388.32,388.21,388.32,400.0,383.7088,383.8175,383.7088,383.8175,400.0
2023-12-26 13:40:00,388.33,388.38,388.24,388.24,705.0,383.8274,383.8768,383.7385,383.7385,705.0
2023-12-26 13:45:00,388.39,388.4,388.28,388.28,429.0,383.8867,383.8966,383.778,383.778,429.0
2023-12-26 13:50:00,388.28,388.3,387.95,387.95,3250.0,383.778,383.7978,383.4518,383.4518,3250.0
2023-12-26 13:55:00,388.09,388.1,387.99,387.99,400.0,383.5902,383.6001,383.4914,383.4914,400.0
2023-12-26 14:00:00,388.0,388.08,387.97,388.08,700.0,383.5012,383.5803,383.4716,383.5803,700.0
2023-12-26 14:05:00,388.06,388.07,388.06,388.06,100.0,383.5605,383.5704,383.5605,383.5605,100.0
2023-12-26 14:10:00,388.19,388.19,388.17,388.17,424.0,383.689,383.689,383.6693,383.6693,424.0
2023-12-26 14:15:00,388.38,388.38,388.25,388.25,300.0,383.8768,383.8768,383.7483,383.7483,300.0
2023-12-26 14:20:00,388.3,388.35,388.26,388.31,1203.0,383.7978,383.8472,383.7582,383.8076,1203.0
2023-12-26 14:25:00,388.3,388.31,388.3,388.31,700.0,383.7978,383.8076,383.7978,383.8076,700.0
2023-12-26 14:30:00,388.39,388.66,388.39,388.43,1022.0,383.8867,384.1536,383.8867,383.9263,1022.0
2023-12-26 14:35:00,388.41,388.5,388.33,388.43,1000.0,383.9065,383.9954,383.8274,383.9263,1000.0
2023-12-26 14:40:00,388.55,388.55,388.4,388.4,555.0,384.0449,384.0449,383.8966,383.8966,555.0
2023-12-26 14:45:00,388.4,388.61,388.4,388.43,1776.0,383.8966,384.1042,383.8966,383.9263,1776.0
2023-12-26 14:50:00,388.44,388.54,388.44,388.48,599.0,383.9361,384.035,383.9361,383.9757,599.0
2023-12-26 14:55:00,388.64,388.67,388.64,388.65,500.0,384.1338,384.1635,384.1338,384.1437,500.0
2023-12-26 15:00:00,388.63,388.63,388.44,388.58,2072.0,384.1239,384.1239,383.9361,384.0745,2072.0
2023-12-26 15:05:00,388.56,388.69,388.44,388.44,950.0,384.0547,384.1832,383.9361,383.9361,950.0
2023-12-26 15:10:00,388.48,388.48,388.37,388.41,900.0,383.9757,383.9757,383.8669,383.9065,900.0
2023-12-26 15:15:00,388.27,388.29,388.1,388.11,4333.0,383.7681,383.7879,383.6001,383.61,4333.0
2023-12-26 15:20:00,388.13,388.68,388.12,388.68,700.0,383.6297,384.1734,383.6198,384.1734,700.0
2023-12-26 15:25:00,388.84,389.24,388.84,388.95,1062.0,384.3315,384.7269,384.3315,384.4402,1062.0
2023-12-26 15:30:00,388.96,389.34,388.96,389.25,1213.0,384.4501,384.8257,384.4501,384.7367,1213.0
2023-12-26 15:35:00,389.24,389.33,388.96,389.09,1900.0,384.7269,384.8158,384.4501,384.5786,1900.0
2023-12-26 15:40:00,388.95,389.01,388.77,388.97,857.0,384.4402,384.4995,384.2623,384.46,857.0
2023-12-26 15:45:00,388.92,389.2,388.86,388.86,2208.0,384.4106,384.6873,384.3513,384.3513,2208.0
2023-12-26 15:50:00,388.56,388.88,388.32,388.56,4763.0,384.0547,384.371,383.8175,384.0547,4763.0
2023-12-26 15:55:00,388.46,388.57,388.15,388.37,12014.0,383.9559,384.0646,383.6495,383.8669,12014.0
2023-12-27 09:30:00,388.06,388.29,386.46,388.22,5083.0,383.5605,383.7879,381.9791,383.7187,5083.0
2023-12-27 09:35:00,387.99,388.21,387.99,388.21,200.0,383.4914,383.7088,383.4914,383.7088,200.0
2023-12-27 09:40:00,388.56,388.75,388.51,388.63,713.0,384.0547,384.2425,384.0053,384.1239,713.0
2023-12-27 09:45:00,388.87,389.0,388.87,389.0,355.0,384.3611,384.4896,384.3611,384.4896,355.0
2023-12-27 09:50:00,389.38,389.44,388.97,389.3,1003.0,384.8652,384.9245,384.46,384.7862,1003.0
2023-12-27 09:55:00,389.32,389.82,389.32,389.81,2044.0,384.8059,385.3001,384.8059,385.2902,2044.0
2023-12-27 10:00:00,389.38,389.53,389.38,389.53,200.0,384.8652,385.0135,384.8652,385.0135,200.0
2023-12-27 10:05:00,389.21,389.73,389.05,389.73,1300.0,384.6972,385.2112,384.5391,385.2112,1300.0
2023-12-27 10:10:00,389.53,389.53,389.26,389.26,200.0,385.0135,385.0135,384.7466,384.7466,200.0
2023-12-27 10:15:00,389.52,389.65,389.52,389.65,400.0,385.0036,385.1321,385.0036,385.1321,400.0
2023-12-27 10:20:00,389.22,389.23,389.22,389.23,200.0,384.7071,384.717,384.7071,384.717,200.0
2023-12-27 10:25:00,389.72,389.72,389.71,389.72,300.0,385.2013,385.2013,385.1914,385.2013,300.0
2023-12-27 10:30:00,389.72,389.72,389.72,389.72,0.0,385.2013,385.2013,385.2013,385.2013,0.0
2023-12-27 10:35:00,389.72,390.46,389.49,389.72,4469.0,385.2013,385.9327,384.974,385.2013,4469.0
2023-12-27 10:40:00,389.39,389.64,389.22,389.22,400.0,384.8751,385.1222,384.7071,384.7071,400.0
2023-12-27 10:45:00,388.95,388.98,388.86,388.89,1840.0,384.4402,384.4699,384.3513,384.3809,1840.0
2023-12-27 10:50:00,389.08,389.23,388.93,389.18,1488.0,384.5687,384.717,384.4205,384.6676,1488.0
2023-12-27 10:55:00,388.86,389.01,388.86,389.0,600.0,384.3513,384.4995,384.3513,384.4896,600.0
2023-12-27 11:00:00,388.91,388.91,388.91,388.91,120.0,384.4007,384.4007,384.4007,384.4007,120.0
2023-12-27 11:05:00,388.59,389.01,388.58,389.01,300.0,384.0844,384.4995,384.0745,384.4995,300.0
2023-12-27 11:10:00,388.54,388.8,388.54,388.8,579.0,384.035,384.292,384.035,384.292,579.0
2023-12-27 11:15:00,388.99,389.18,388.92,389.18,1760.0,384.4798,384.6676,384.4106,384.6676,1760.0
2023-12-27 11:20:00,389.42,389.44,389.12,389.15,630.0,384.9048,384.9245,384.6083,384.6379,630.0
2023-12-27 11:25:00,389.06,389.08,388.91,389.08,313.0,384.5489,384.5687,384.4007,384.5687,313.0
2023-12-27 11:30:00,389.27,389.28,389.03,389.04,1000.0,384.7565,384.7664,384.5193,384.5292,1000.0
2023-12-27 11:35:00,389.06,389.32,389.06,389.29,902.0,384.5489,384.8059,384.5489,384.7763,902.0
2023-12-27 11:40:00,389.49,389.49,389.38,389.38,500.0,384.974,384.974,384.8652,384.8652,500.0
2023-12-27 11:45:00,389.33,389.66,389.32,389.66,400.0,384.8158,385.142,384.8059,385.142,400.0
2023-12-27 11:50:00,389.45,389.81,389.42,389.81,1089.0,384.9344,385.2902,384.9048,385.2902,1089.0
2023-12-27 11:55:00,389.54,389.54,389.34,389.35,200.0,385.0234,385.0234,384.8257,384.8356,200.0
2023-12-27 12:00:00,389.14,389.31,389.09,389.31,503.0,384.628,384.796,384.5786,384.796,503.0
2023-12-27 12:05:00,389.31,389.31,389.31,389.31,0.0,384.796,384.796,384.796,384.796,0.0
2023-12-27 12:10:00,389.28,389.28,389.28,389.28,100.0,384.7664,384.7664,384.7664,384.7664,100.0
2023-12-27 12:15:00,389.27,389.27,389.27,389.27,100.0,384.7565,384.7565,384.7565,384.7565,100.0
2023-12-27 12:20:00,389.46,389.46,389.38,389.45,300.0,384.9443,384.9443,384.8652,384.9344,300.0
2023-12-27 12:25:00,389.55,389.74,389.5,389.68,1050.0,385.0333,385.2211,384.9838,385.1618,1050.0
2023-12-27 12:30:00,389.76,389.77,389.76,389.77,486.0,385.2408,385.2507,385.2408,385.2507,486.0
2023-12-27 12:35:00,389.76,389.76,389.46,389.67,1533.0,385.2408,385.2408,384.9443,385.1519,1533.0
2023-12-27 12:40:00,389.46,389.52,389.19,389.19,1386.0,384.9443,385.0036,384.6774,384.6774,1386.0
2023-12-27 12:45:00,389.31,389.35,389.11,389.35,1925.0,384.796,384.8356,384.5984,384.8356,1925.0
2023-12-27 12:50:00,389.4,389.52,389.4,389.45,660.0,384.885,385.0036,384.885,384.9344,660.0
2023-12-27 12:55:00,389.31,389.48,389.27,389.48,614.0,384.796,384.9641,384.7565,384.9641,614.0
2023-12-27 13:00:00,389.45,389.73,389.27,389.73,3360.0,384.9344,385.2112,384.7565,385.2112,3360.0
2023-12-27 13:05:00,389.85,390.91,389.85,390.64,4806.0,385.3298,386.3775,385.3298,386.1106,4806.0
2023-12-27 13:10:00,390.68,390.82,390.22,390.23,2350.0,386.1502,386.2885,385.6955,385.7054,2350.0
2023-12-27 13:15:00,390.1,390.77,390.08,390.62,2476.0,385.5769,386.2391,385.5571,386.0909,2476.0
2023-12-27 13:20:00,390.34,390.34,390.16,390.16,300.0,385.8141,385.8141,385.6362,385.6362,300.0
2023-12-27 13:25:00,389.96,390.4,389.96,390.28,1700.0,385.4385,385.8734,385.4385,385.7548,1700.0
2023-12-27 13:30:00,390.27,390.27,389.94,389.94,300.0,385.7449,385.7449,385.4187,385.4187,300.0
2023-12-27 13:35:00,390.04,390.04,390.03,390.04,100.0,385.5176,385.5176,385.5077,385.5176,100.0
2023-12-27 13:40:00,390.0,390.01,389.78,389.81,2092.0,385.478,385.4879,385.2606,385.2902,2092.0
2023-12-27 13:45:00,389.81,390.06,389.78,390.06,3310.0,385.2902,385.5374,385.2606,385.5374,3310.0
2023-12-27 13:50:00,390.14,390.14,389.93,390.12,900.0,385.6164,385.6164,385.4089,385.5967,900.0
2023-12-27 13:55:00,389.86,389.86,389.7,389.7,600.0,385.3397,385.3397,385.1815,385.1815,600.0
2023-12-27 14:00:00,389.55,389.55,388.72,388.72,3853.0,385.0333,385.0333,384.2129,384.2129,3853.0
2023-12-27 14:05:00,388.85,389.13,388.51,388.78,4181.0,384.3414,384.6181,384.0053,384.2722,4181.0
2023-12-27 14:10:00,389.02,389.25,388.82,389.25,1999.0,384.5094,384.7367,384.3117,384.7367,1999.0
2023-12-27 14:15:00,388.95,389.24,388.95,389.18,705.0,384.4402,384.7269,384.4402,384.6676,705.0
2023-12-27 14:20:00,389.4,389.59,389.31,389.59,865.0,384.885,385.0728,384.796,385.0728,865.0
2023-12-27 14:25:00,389.64,389.92,389.47,389.47,1300.0,385.1222,385.399,384.9542,384.9542,1300.0
2023-12-27 14:30:00,389.61,389.61,389.17,389.17,610.0,385.0926,385.0926,384.6577,384.6577,610.0
2023-12-27 14:35:00,389.11,389.18,389.05,389.18,300.0,384.5984,384.6676,384.5391,384.6676,300.0
2023-12-27 14:40:00,389.2,389.2,388.98,388.98,783.0,384.6873,384.6873,384.4699,384.4699,783.0
2023-12-27 14:45:00,389.11,389.27,389.1,389.27,1820.0,384.5984,384.7565,384.5885,384.7565,1820.0
2023-12-27 14:50:00,389.35,389.39,389.27,389.27,310.0,384.8356,384.8751,384.7565,384.7565,310.0
2023-12-27 14:55:00,389.16,389.19,388.48,389.19,13535.0,384.6478,384.6774,383.9757,384.6774,13535.0
2023-12-27 15:00:00,389.19,389.2,389.19,389.19,100.0,384.6774,384.6873,384.6774,384.6774,100.0
2023-12-27 15:05:00,389.42,389.88,389.32,389.88,1822.0,384.9048,385.3594,384.8059,385.3594,1822.0
2023-12-27 15:10:00,389.73,389.9,389.71,389.71,728.0,385.2112,385.3792,385.1914,385.1914,728.0
2023-12-27 15:15:00,389.85,389.88,389.7,389.7,1100.0,385.3298,385.3594,385.1815,385.1815,1100.0
2023-12-27 15:20:00,389.66,389.66,389.32,389.5,500.0,385.142,385.142,384.8059,384.9838,500.0
2023-12-27 15:25:00,389.39,389.45,389.08,389.45,1264.0,384.8751,384.9344,384.5687,384.9344,1264.0
2023-12-27 15:30:00,389.53,389.64,389.52,389.64,647.0,385.0135,385.1222,385.0036,385.1222,647.0
2023-12-27 15:35:00,389.82,389.82,389.82,389.82,100.0,385.3001,385.3001,385.3001,385.3001,100.0
2023-12-27 15:40:00,389.59,389.59,388.21,388.75,14000.0,385.0728,385.0728,383.7088,384.2425,14000.0
2023-12-27 15:45:00,388.83,389.07,388.69,388.69,1576.0,384.3216,384.5588,384.1832,384.1832,1576.0
2023-12-27 15:50:00,388.84,389.32,388.64,389.3,3545.0,384.3315,384.8059,384.1338,384.7862,3545.0
2023-12-27 15:55:00,389.38,390.25,389.25,390.21,16081.0,384.8652,385.7251,384.7367,385.6856,16081.0
2023-12-28 09:30:00,390.41,391.8,390.41,391.71,7054.0,385.8833,387.2572,385.8833,387.1682,7054.0
2023-12-28 09:35:00,391.6,391.83,390.83,391.65,1600.0,387.0595,387.2868,386.2984,387.1089,1600.0
2023-12-28 09:40:00,391.06,391.06,390.5,390.79,1382.0,386.5258,386.5258,385.9722,386.2589,1382.0
2023-12-28 09:45:00,390.63,391.86,390.35,391.86,717.0,386.1007,387.3165,385.824,387.3165,717.0
2023-12-28 09:50:00,391.52,392.25,391.39,392.16,1300.0,386.9804,387.702,386.8519,387.613,1300.0
2023-12-28 09:55:00,392.22,392.22,391.4,391.4,1737.0,387.6723,387.6723,386.8618,386.8618,1737.0
2023-12-28 10:00:00,391.75,391.76,391.42,391.5,1200.0,387.2078,387.2176,386.8816,386.9607,1200.0
2023-12-28 10:05:00,391.58,391.86,391.3,391.86,2093.0,387.0397,387.3165,386.763,387.3165,2093.0
2023-12-28 10:10:00,391.55,391.61,391.12,391.12,1696.0,387.0101,387.0694,386.5851,386.5851,1696.0
2023-12-28 10:15:00,391.14,391.25,391.1,391.25,1100.0,386.6048,386.7136,386.5653,386.7136,1100.0
2023-12-28 10:20:00,391.25,391.26,390.98,390.98,1100.0,386.7136,386.7234,386.4467,386.4467,1100.0
2023-12-28 10:25:00,391.2,391.29,391.19,391.27,1400.0,386.6641,386.7531,386.6542,386.7333,1400.0
2023-12-28 10:30:00,391.41,391.51,391.41,391.51,325.0,386.8717,386.9705,386.8717,386.9705,325.0
2023-12-28 10:35:00,391.5,391.51,391.21,391.21,938.0,386.9607,386.9705,386.674,386.674,938.0
2023-12-28 10:40:00,391.09,391.29,391.08,391.24,1100.0,386.5554,386.7531,386.5455,386.7037,1100.0
2023-12-28 10:45:00,391.02,391.11,390.81,391.0,1306.0,386.4862,386.5752,386.2787,386.4665,1306.0
2023-12-28 10:50:00,391.18,391.18,390.92,391.01,2600.0,386.6444,386.6444,386.3874,386.4763,2600.0
2023-12-28 10:55:00,391.02,391.02,390.33,390.37,1506.0,386.4862,386.4862,385.8042,385.8438,1506.0
2023-12-28 11:00:00,390.54,390.71,390.54,390.66,813.0,386.0118,386.1798,386.0118,386.1304,813.0
2023-12-28 11:05:00,390.68,390.68,390.41,390.41,502.0,386.1502,386.1502,385.8833,385.8833,502.0
2023-12-28 11:10:00,390.45,390.45,390.4,390.4,200.0,385.9228,385.9228,385.8734,385.8734,200.0
2023-12-28 11:15:00,390.28,390.28,390.1,390.18,500.0,385.7548,385.7548,385.5769,385.656,500.0
2023-12-28 11:20:00,390.18,390.66,390.17,390.56,1490.0,385.656,386.1304,385.6461,386.0316,1490.0
2023-12-28 11:25:00,390.36,390.36,390.22,390.27,900.0,385.8339,385.8339,385.6955,385.7449,900.0
2023-12-28 11:30:00,390.17,390.38,390.12,390.12,790.0,385.6461,385.8536,385.5967,385.5967,790.0
2023-12-28 11:35:00,390.02,390.14,389.8,389.98,600.0,385.4978,385.6164,385.2804,385.4583,600.0
2023-12-28 11:40:00,390.01,390.51,390.0,390.51,1314.0,385.4879,385.9821,385.478,385.9821,1314.0
2023-12-28 11:45:00,390.38,390.38,390.18,390.24,300.0,385.8536,385.8536,385.656,385.7153,300.0
2023-12-28 11:50:00,390.14,390.16,390.1,390.12,477.0,385.6164,385.6362,385.5769,385.5967,477.0
2023-12-28 11:55:00,390.13,390.17,390.13,390.17,300.0,385.6065,385.6461,385.6065,385.6461,300.0
2023-12-28 12:00:00,390.16,390.39,390.12,390.29,1100.0,385.6362,385.8635,385.5967,385.7647,1100.0
2023-12-28 12:05:00,390.42,390.42,390.32,390.32,210.0,385.8932,385.8932,385.7943,385.7943,210.0
2023-12-28 12:10:00,390.12,390.12,389.95,389.95,310.0,385.5967,385.5967,385.4286,385.4286,310.0
2023-12-28 12:15:00,390.27,390.43,390.25,390.34,700.0,385.7449,385.9031,385.7251,385.8141,700.0
2023-12-28 12:20:00,390.22,390.22,390.21,390.21,204.0,385.6955,385.6955,385.6856,385.6856,204.0
2023-12-28 12:25:00,390.26,390.26,390.26,390.26,200.0,385.735,385.735,385.735,385.735,200.0
2023-12-28 12:30:00,390.26,390.26,390.26,390.26,0.0,385.735,385.735,385.735,385.735,0.0
2023-12-28 12:35:00,390.26,390.26,390.26,390.26,0.0,385.735,385.735,385.735,385.735,0.0
2023-12-28 12:40:00,390.55,390.55,390.52,390.52,402.0,386.0217,386.0217,385.992,385.992,402.0
2023-12-28 12:45:00,390.7,390.88,390.7,390.87,203.0,386.1699,386.3478,386.1699,386.338,203.0
2023-12-28 12:50:00,390.78,390.81,390.78,390.81,206.0,386.249,386.2787,386.249,386.2787,206.0
2023-12-28 12:55:00,390.81,390.81,390.81,390.81,0.0,386.2787,386.2787,386.2787,386.2787,0.0
2023-12-28 13:00:00,390.62,390.62,390.28,390.29,568.0,386.0909,386.0909,385.7548,385.7647,568.0
2023-12-28 13:05:00,390.49,390.49,390.49,390.49,100.0,385.9624,385.9624,385.9624,385.9624,100.0
2023-12-28 13:10:00,390.49,390.49,390.49,390.49,0.0,385.9624,385.9624,385.9624,385.9624,0.0
2023-12-28 13:15:00,390.77,391.0,390.77,391.0,468.0,386.2391,386.4665,386.2391,386.4665,468.0
2023-12-28 13:20:00,390.81,390.81,390.81,390.81,100.0,386.2787,386.2787,386.2787,386.2787,100.0
2023-12-28 13:25:00,390.75,390.75,390.5,390.5,400.0,386.2194,386.2194,385.9722,385.9722,400.0
2023-12-28 13:30:00,390.61,390.83,390.61,390.83,200.0,386.081,386.2984,386.081,386.2984,200.0
2023-12-28 13:35:00,390.68,391.06,390.68,391.06,300.0,386.1502,386.5258,386.1502,386.5258,300.0
2023-12-28 13:40:00,390.84,390.88,390.66,390.88,400.0,386.3083,386.3478,386.1304,386.3478,400.0
2023-12-28 13:45:00,390.83,390.83,390.8,390.8,320.0,386.2984,386.2984,386.2688,386.2688,320.0
2023-12-28 13:50:00,390.89,391.04,390.85,391.04,585.0,386.3577,386.506,386.3182,386.506,585.0
2023-12-28 13:55:00,390.82,390.82,390.81,390.82,928.0,386.2885,386.2885,386.2787,386.2885,928.0
2023-12-28 14:00:00,390.87,391.04,390.82,390.93,708.0,386.338,386.506,386.2885,386.3973,708.0
2023-12-28 14:05:00,390.88,391.11,390.88,391.11,400.0,386.3478,386.5752,386.3478,386.5752,400.0
2023-12-28 14:10:00,391.07,391.21,391.07,391.21,300.0,386.5356,386.674,386.5356,386.674,300.0
2023-12-28 14:15:00,391.33,391.33,391.18,391.18,500.0,386.7926,386.7926,386.6444,386.6444,500.0
2023-12-28 14:20:00,391.18,391.18,391.18,391.18,0.0,386.6444,386.6444,386.6444,386.6444,0.0
2023-12-28 14:25:00,391.12,391.26,391.12,391.26,200.0,386.5851,386.7234,386.5851,386.7234,200.0
2023-12-28 14:30:00,391.33,391.6,391.33,391.53,900.0,386.7926,387.0595,386.7926,386.9903,900.0
2023-12-28 14:35:00,391.31,391.33,391.16,391.33,600.0,386.7729,386.7926,386.6246,386.7926,600.0
2023-12-28 14:40:00,391.33,391.41,391.31,391.41,457.0,386.7926,386.8717,386.7729,386.8717,457.0
2023-12-28 14:45:00,391.14,391.33,391.11,391.33,500.0,386.6048,386.7926,386.5752,386.7926,500.0
2023-12-28 14:50:00,391.35,391.35,391.07,391.07,504.0,386.8124,386.8124,386.5356,386.5356,504.0
2023-12-28 14:55:00,391.14,391.22,391.1,391.22,400.0,386.6048,386.6839,386.5653,386.6839,400.0
2023-12-28 15:00:00,391.13,391.56,391.13,391.56,600.0,386.5949,387.02,386.5949,387.02,600.0
2023-12-28 15:05:00,391.69,391.69,391.55,391.56,400.0,387.1485,387.1485,387.0101,387.02,400.0
2023-12-28 15:10:00,391.65,391.65,391.03,391.25,1910.0,387.1089,387.1089,386.4961,386.7136,1910.0
2023-12-28 15:15:00,391.51,391.57,391.23,391.56,1140.0,386.9705,387.0298,386.6938,387.02,1140.0
2023-12-28 15:20:00,391.84,391.84,391.84,391.84,100.0,387.2967,387.2967,387.2967,387.2967,100.0
2023-12-28 15:25:00,391.7,391.71,391.39,391.39,1000.0,387.1583,387.1682,386.8519,386.8519,1000.0
2023-12-28 15:30:00,391.27,391.59,391.11,391.32,2500.0,386.7333,387.0496,386.5752,386.7827,2500.0
2023-12-28 15:35:00,391.27,391.41,391.09,391.41,1910.0,386.7333,386.8717,386.5554,386.8717,1910.0
2023-12-28 15:40:00,391.43,391.58,391.39,391.58,1362.0,386.8915,387.0397,386.8519,387.0397,1362.0
2023-12-28 15:45:00,391.59,391.59,390.99,391.17,3592.0,387.0496,387.0496,386.4566,386.6345,3592.0
2023-12-28 15:50:00,391.26,391.53,390.86,390.87,6329.0,386.7234,386.9903,386.3281,386.338,6329.0
2023-12-28 15:55:00,390.77,391.09,390.58,390.97,28111.0,386.2391,386.5554,386.0513,386.4368,28111.0
2023-12-29 09:30:00,390.63,393.45,389.06,391.04,7583.0,386.1007,388.888,384.5489,386.506,7583.0
2023-12-29 09:35:00,391.39,391.99,391.16,391.99,1691.0,386.8519,387.445,386.6246,387.445,1691.0
2023-12-29 09:40:00,391.13,391.53,390.96,391.25,1123.0,386.5949,386.9903,386.4269,386.7136,1123.0
2023-12-29 09:45:00,391.16,391.45,391.16,391.44,400.0,386.6246,386.9112,386.6246,386.9014,400.0
2023-12-29 09:50:00,391.44,391.44,391.44,391.44,100.0,386.9014,386.9014,386.9014,386.9014,100.0
2023-12-29 09:55:00,391.43,391.8,391.33,391.8,1523.0,386.8915,387.2572,386.7926,387.2572,1523.0
2023-12-29 10:00:00,392.35,392.35,391.65,391.78,1419.0,387.8008,387.8008,387.1089,387.2374,1419.0
2023-12-29 10:05:00,391.91,391.91,391.46,391.46,420.0,387.3659,387.3659,386.9211,386.9211,420.0
2023-12-29 10:10:00,391.44,391.44,391.13,391.13,300.0,386.9014,386.9014,386.5949,386.5949,300.0
2023-12-29 10:15:00,391.19,391.19,390.98,391.02,700.0,386.6542,386.6542,386.4467,386.4862,700.0
2023-12-29 10:20:00,390.94,391.01,390.74,390.74,1100.0,386.4071,386.4763,386.2095,386.2095,1100.0
2023-12-29 10:25:00,390.83,391.21,390.82,390.98,700.0,386.2984,386.674,386.2885,386.4467,700.0
2023-12-29 10:30:00,391.42,391.42,390.72,390.72,1873.0,386.8816,386.8816,386.1897,386.1897,1873.0
2023-12-29 10:35:00,390.82,391.14,390.77,391.14,2228.0,386.2885,386.6048,386.2391,386.6048,2228.0
2023-12-29 10:40:00,390.87,390.91,390.86,390.91,300.0,386.338,386.3775,386.3281,386.3775,300.0
2023-12-29 10:45:00,390.87,390.87,390.12,390.63,1938.0,386.338,386.338,385.5967,386.1007,1938.0
2023-12-29 10:50:00,391.07,391.07,390.27,390.28,3000.0,386.5356,386.5356,385.7449,385.7548,3000.0
2023-12-29 10:55:00,390.57,390.69,390.57,390.69,500.0,386.0414,386.16,386.0414,386.16,500.0
2023-12-29 11:00:00,390.84,391.02,390.66,390.97,604.0,386.3083,386.4862,386.1304,386.4368,604.0
2023-12-29 11:05:00,390.67,390.9,390.65,390.81,1000.0,386.1403,386.3676,386.1205,386.2787,1000.0
2023-12-29 11:10:00,390.61,390.61,389.95,389.95,822.0,386.081,386.081,385.4286,385.4286,822.0
2023-12-29 11:15:00,389.82,390.08,389.63,389.95,5001.0,385.3001,385.5571,385.1123,385.4286,5001.0
2023-12-29 11:20:00,390.03,390.41,390.03,390.15,824.0,385.5077,385.8833,385.5077,385.6263,824.0
2023-12-29 11:25:00,389.98,389.98,389.58,389.58,1203.0,385.4583,385.4583,385.0629,385.0629,1203.0
2023-12-29 11:30:00,389.64,389.87,389.03,389.03,2113.0,385.1222,385.3496,384.5193,384.5193,2113.0
2023-12-29 11:35:00,389.19,389.58,389.18,389.58,300.0,384.6774,385.0629,384.6676,385.0629,300.0
2023-12-29 11:40:00,389.8,389.8,389.79,389.8,200.0,385.2804,385.2804,385.2705,385.2804,200.0
2023-12-29 11:45:00,389.8,389.8,389.79,389.8,128.0,385.2804,385.2804,385.2705,385.2804,128.0
2023-12-29 11:50:00,390.06,390.07,389.64,389.64,976.0,385.5374,385.5472,385.1222,385.1222,976.0
2023-12-29 11:55:00,390.04,390.13,390.03,390.13,409.0,385.5176,385.6065,385.5077,385.6065,409.0
2023-12-29 12:00:00,390.03,390.22,389.85,389.85,513.0,385.5077,385.6955,385.3298,385.3298,513.0
2023-12-29 12:05:00,389.64,389.85,389.54,389.59,1000.0,385.1222,385.3298,385.0234,385.0728,1000.0
2023-12-29 12:10:00,389.54,389.55,389.02,389.1,1704.0,385.0234,385.0333,384.5094,384.5885,1704.0
2023-12-29 12:15:00,389.13,389.18,388.86,389.07,5800.0,384.6181,384.6676,384.3513,384.5588,5800.0
2023-12-29 12:20:00,389.21,389.53,388.74,388.94,2924.0,384.6972,385.0135,384.2327,384.4303,2924.0
2023-12-29 12:25:00,388.75,388.75,388.75,388.75,100.0,384.2425,384.2425,384.2425,384.2425,100.0
2023-12-29 12:30:00,389.06,389.11,389.03,389.05,600.0,384.5489,384.5984,384.5193,384.5391,600.0
2023-12-29 12:35:00,389.17,389.56,389.08,389.49,1000.0,384.6577,385.0431,384.5687,384.974,1000.0
2023-12-29 12:40:00,389.48,389.52,389.32,389.43,912.0,384.9641,385.0036,384.8059,384.9147,912.0
2023-12-29 12:45:00,389.59,389.89,389.58,389.62,1312.0,385.0728,385.3693,385.0629,385.1025,1312.0
2023-12-29 12:50:00,389.81,389.92,389.75,389.92,800.0,385.2902,385.399,385.2309,385.399,800.0
2023-12-29 12:55:00,390.02,390.24,389.92,390.24,1100.0,385.4978,385.7153,385.399,385.7153,1100.0
2023-12-29 13:00:00,390.24,390.65,389.99,390.41,3865.0,385.7153,386.1205,385.4682,385.8833,3865.0
2023-12-29 13:05:00,390.56,390.56,390.26,390.44,900.0,386.0316,386.0316,385.735,385.9129,900.0
2023-12-29 13:10:00,390.61,390.64,390.53,390.63,729.0,386.081,386.1106,386.0019,386.1007,729.0
2023-12-29 13:15:00,390.24,390.6,390.11,390.19,2034.0,385.7153,386.0711,385.5868,385.6658,2034.0
2023-12-29 13:20:00,389.79,390.13,389.79,390.02,1100.0,385.2705,385.6065,385.2705,385.4978,1100.0
2023-12-29 13:25:00,390.07,390.07,390.01,390.06,600.0,385.5472,385.5472,385.4879,385.5374,600.0
2023-12-29 13:30:00,390.2,390.51,390.2,390.3,600.0,385.6757,385.9821,385.6757,385.7746,600.0
2023-12-29 13:35:00,390.26,390.45,390.24,390.39,1300.0,385.735,385.9228,385.7153,385.8635,1300.0
2023-12-29 13:40:00,390.51,390.68,390.3,390.68,1000.0,385.9821,386.1502,385.7746,386.1502,1000.0
2023-12-29 13:45:00,390.69,390.69,390.46,390.63,3800.0,386.16,386.16,385.9327,386.1007,3800.0
2023-12-29 13:50:00,390.66,390.66,390.31,390.31,1124.0,386.1304,386.1304,385.7845,385.7845,1124.0
2023-12-29 13:55:00,390.13,390.29,390.13,390.17,2200.0,385.6065,385.7647,385.6065,385.6461,2200.0
2023-12-29 14:00:00,390.17,390.3,390.09,390.24,3202.0,385.6461,385.7746,385.567,385.7153,3202.0
2023-12-29 14:05:00,390.26,390.37,390.21,390.37,1643.0,385.735,385.8438,385.6856,385.8438,1643.0
2023-12-29 14:10:00,390.3,390.4,390.22,390.3,1100.0,385.7746,385.8734,385.6955,385.7746,1100.0
2023-12-29 14:15:00,390.46,390.57,390.45,390.54,2000.0,385.9327,386.0414,385.9228,386.0118,2000.0
2023-12-29 14:20:00,390.61,390.95,390.6,390.95,1135.0,386.081,386.417,386.0711,386.417,1135.0
2023-12-29 14:25:00,390.93,390.93,390.42,390.68,2806.0,386.3973,386.3973,385.8932,386.1502,2806.0
2023-12-29 14:30:00,390.73,391.05,390.73,391.05,1304.0,386.1996,386.5159,386.1996,386.5159,1304.0
2023-12-29 14:35:00,391.05,391.28,391.03,391.28,1906.0,386.5159,386.7432,386.4961,386.7432,1906.0
2023-12-29 14:40:00,391.0,391.4,390.96,391.1,1402.0,386.4665,386.8618,386.4269,386.5653,1402.0
2023-12-29 14:45:00,391.2,391.51,391.2,391.38,800.0,386.6641,386.9705,386.6641,386.842,800.0
2023-12-29 14:50:00,391.41,391.5,391.3,391.44,3300.0,386.8717,386.9607,386.763,386.9014,3300.0
2023-12-29 14:55:00,391.36,391.67,391.28,391.67,2495.0,386.8223,387.1287,386.7432,387.1287,2495.0
2023-12-29 15:00:00,391.57,391.57,391.21,391.21,1701.0,387.0298,387.0298,386.674,386.674,1701.0
2023-12-29 15:05:00,391.21,391.55,391.1,391.46,2800.0,386.674,387.0101,386.5653,386.9211,2800.0
2023-12-29 15:10:00,391.59,391.66,391.27,391.34,1800.0,387.0496,387.1188,386.7333,386.8025,1800.0
2023-12-29 15:15:00,391.23,391.53,391.23,391.3,2200.0,386.6938,386.9903,386.6938,386.763,2200.0
2023-12-29 15:20:00,391.13,391.13,390.91,390.97,3300.0,386.5949,386.5949,386.3775,386.4368,3300.0
2023-12-29 15:25:00,391.04,391.39,391.04,391.39,4500.0,386.506,386.8519,386.506,386.8519,4500.0
2023-12-29 15:30:00,391.37,391.46,391.02,391.35,3502.0,386.8322,386.9211,386.4862,386.8124,3502.0
2023-12-29 15:35:00,391.33,391.39,390.99,391.06,6567.0,386.7926,386.8519,386.4566,386.5258,6567.0
2023-12-29 15:40:00,391.07,391.31,390.91,390.91,3294.0,386.5356,386.7729,386.3775,386.3775,3294.0
2023-12-29 15:45:00,390.77,391.0,390.67,390.74,3528.0,386.2391,386.4665,386.1403,386.2095,3528.0
2023-12-29 15:50:00,390.63,390.86,390.04,390.04,19855.0,386.1007,386.3281,385.5176,385.5176,19855.0
2023-12-29 15:55:00,390.04,391.08,389.96,390.55,35354.0,385.5176,386.5455,385.4385,386.0217,35354.0
2024-01-02 09:30:00,386.03,388.58,386.03,387.72,21135.0,381.5541,384.0745,381.5541,383.2245,21135.0
2024-01-02 09:35:00,387.16,387.74,385.57,385.57,2043.0,382.671,383.2443,381.0994,381.0994,2043.0
2024-01-02 09:40:00,385.97,387.2,385.77,387.18,2010.0,381.4948,382.7105,381.2971,382.6907,2010.0
2024-01-02 09:45:00,387.35,387.47,384.87,384.96,2276.0,382.8588,382.9774,380.4075,380.4965,2276.0
2024-01-02 09:50:00,384.81,385.75,384.81,384.94,2320.0,380.3482,381.2773,380.3482,380.4767,2320.0
2024-01-02 09:55:00,384.86,385.74,384.37,385.47,2978.0,380.3976,381.2674,379.9133,381.0006,2978.0
2024-01-02 10:00:00,385.75,386.02,385.4,385.42,2913.0,381.2773,381.5442,380.9314,380.9512,2913.0
2024-01-02 10:05:00,384.81,385.48,384.21,384.42,9150.0,380.3482,381.0105,379.7552,379.9627,9150.0
2024-01-02 10:10:00,384.43,384.43,383.85,383.85,1760.0,379.9726,379.9726,379.3994,379.3994,1760.0
2024-01-02 10:15:00,383.66,384.0,383.46,383.65,3354.0,379.2116,379.5476,379.0139,379.2017,3354.0
2024-01-02 10:20:00,383.74,384.15,383.52,383.52,1631.0,379.2906,379.6959,379.0732,379.0732,1631.0
2024-01-02 10:25:00,383.57,383.79,382.53,383.01,2190.0,379.1226,379.3401,378.0947,378.5691,2190.0
2024-01-02 10:30:00,382.8,382.87,382.2,382.21,1502.0,378.3615,378.4307,377.7685,377.7784,1502.0
2024-01-02 10:35:00,382.19,382.39,381.41,381.41,2437.0,377.7586,377.9563,376.9876,376.9876,2437.0
2024-01-02 10:40:00,381.78,382.5,381.67,382.27,3404.0,377.3534,378.065,377.2446,377.8377,3404.0
2024-01-02 10:45:00,382.32,382.32,381.26,381.49,2051.0,377.8871,377.8871,376.8394,377.0667,2051.0
2024-01-02 10:50:00,381.48,381.5,380.88,381.12,4387.0,377.0568,377.0766,376.4638,376.701,4387.0
2024-01-02 10:55:00,381.17,381.45,381.07,381.21,4964.0,376.7504,377.0272,376.6516,376.79,4964.0
2024-01-02 11:00:00,380.97,381.4,380.86,380.93,7172.0,376.5527,376.9778,376.444,376.5132,7172.0
2024-01-02 11:05:00,380.85,381.24,380.64,381.24,6545.0,376.4341,376.8196,376.2266,376.8196,6545.0
2024-01-02 11:10:00,381.6,382.35,381.47,381.87,2411.0,377.1754,377.9167,377.047,377.4423,2411.0
2024-01-02 11:15:00,381.97,382.54,381.65,382.53,3137.0,377.5412,378.1045,377.2249,378.0947,3137.0
2024-01-02 11:20:00,382.42,382.94,382.1,382.24,3378.0,377.9859,378.4999,377.6696,377.808,3378.0
2024-01-02 11:25:00,382.22,382.51,382.13,382.51,1328.0,377.7883,378.0749,377.6993,378.0749,1328.0
2024-01-02 11:30:00,382.37,382.59,382.37,382.48,1512.0,377.9365,378.154,377.9365,378.0452,1512.0
2024-01-02 11:35:00,382.47,382.47,382.31,382.31,900.0,378.0354,378.0354,377.8772,377.8772,900.0
2024-01-02 11:40:00,382.47,382.69,382.37,382.56,3951.0,378.0354,378.2528,377.9365,378.1243,3951.0
2024-01-02 11:45:00,382.68,382.96,382.67,382.72,2021.0,378.2429,378.5197,378.233,378.2825,2021.0
2024-01-02 11:50:00,383.01,383.29,383.01,383.19,1941.0,378.5691,378.8458,378.5691,378.747,1941.0
2024-01-02 11:55:00,383.29,383.46,383.17,383.31,3000.0,378.8458,379.0139,378.7272,378.8656,3000.0
2024-01-02 12:00:00,383.15,383.4,382.99,383.11,2046.0,378.7075,378.9546,378.5493,378.6679,2046.0
2024-01-02 12:05:00,383.13,383.13,382.96,382.96,1120.0,378.6877,378.6877,378.5197,378.5197,1120.0
2024-01-02 12:10:00,383.0,383.22,382.95,382.96,900.0,378.5592,378.7767,378.5098,378.5197,900.0
2024-01-02 12:15:00,382.88,382.97,382.64,382.69,2196.0,378.4406,378.5296,378.2034,378.2528,2196.0
2024-01-02 12:20:00,382.63,382.82,382.03,382.03,1934.0,378.1935,378.3813,377.6005,377.6005,1934.0
2024-01-02 12:25:00,382.16,382.38,382.16,382.19,724.0,377.7289,377.9464,377.7289,377.7586,724.0
2024-01-02 12:30:00,382.2,382.34,382.01,382.01,1364.0,377.7685,377.9069,377.5807,377.5807,1364.0
2024-01-02 12:35:00,382.14,382.51,382.14,382.51,2000.0,377.7092,378.0749,377.7092,378.0749,2000.0
2024-01-02 12:40:00,382.49,382.49,382.37,382.37,300.0,378.0551,378.0551,377.9365,377.9365,300.0
2024-01-02 12:45:00,382.22,382.22,381.55,381.83,1495.0,377.7883,377.7883,377.126,377.4028,1495.0
2024-01-02 12:50:00,381.67,381.69,381.47,381.69,600.0,377.2446,377.2644,377.047,377.2644,600.0
2024-01-02 12:55:00,381.67,381.67,381.25,381.5,812.0,377.2446,377.2446,376.8295,377.0766,812.0
2024-01-02 13:00:00,381.44,381.47,381.23,381.24,1722.0,377.0173,377.047,376.8097,376.8196,1722.0
2024-01-02 13:05:00,381.21,381.21,380.97,380.97,2310.0,376.79,376.79,376.5527,376.5527,2310.0
2024-01-02 13:10:00,380.98,381.21,380.97,381.21,1009.0,376.5626,376.79,376.5527,376.79,1009.0
2024-01-02 13:15:00,381.13,381.36,381.02,381.36,1473.0,376.7109,376.9382,376.6022,376.9382,1473.0
2024-01-02 13:20:00,381.36,381.7,381.19,381.7,2391.0,376.9382,377.2743,376.7702,377.2743,2391.0
2024-01-02 13:25:00,381.57,381.67,381.47,381.47,1017.0,377.1458,377.2446,377.047,377.047,1017.0
2024-01-02 13:30:00,381.45,381.5,381.04,381.5,2262.0,377.0272,377.0766,376.6219,377.0766,2262.0
2024-01-02 13:35:00,381.51,381.53,381.47,381.49,775.0,377.0865,377.1063,377.047,377.0667,775.0
2024-01-02 13:40:00,381.52,381.52,381.31,381.33,700.0,377.0964,377.0964,376.8888,376.9086,700.0
2024-01-02 13:45:00,381.15,381.2,381.0,381.0,1696.0,376.7307,376.7801,376.5824,376.5824,1696.0
2024-01-02 13:50:00,380.96,380.99,380.57,380.63,2337.0,376.5429,376.5725,376.1574,376.2167,2337.0
2024-01-02 13:55:00,380.74,380.88,380.32,380.33,2521.0,376.3254,376.4638,375.9103,375.9202,2521.0
2024-01-02 14:00:00,380.37,380.42,380.32,380.42,610.0,375.9597,376.0091,375.9103,376.0091,610.0
2024-01-02 14:05:00,380.54,380.61,380.33,380.55,1724.0,376.1277,376.1969,375.9202,376.1376,1724.0
2024-01-02 14:10:00,380.61,381.04,380.61,380.85,2016.0,376.1969,376.6219,376.1969,376.4341,2016.0
2024-01-02 14:15:00,380.78,381.21,380.78,381.21,700.0,376.365,376.79,376.365,376.79,700.0
2024-01-02 14:20:00,381.17,381.18,380.8,380.94,1857.0,376.7504,376.7603,376.3847,376.5231,1857.0
2024-01-02 14:25:00,380.87,381.12,380.79,380.99,1609.0,376.4539,376.701,376.3748,376.5725,1609.0
2024-01-02 14:30:00,380.87,380.91,380.52,380.52,2198.0,376.4539,376.4934,376.108,376.108,2198.0
2024-01-02 14:35:00,380.68,380.68,380.16,380.28,3545.0,376.2661,376.2661,375.7521,375.8707,3545.0
2024-01-02 14:40:00,380.18,380.25,379.96,380.12,4323.0,375.7719,375.8411,375.5545,375.7126,4323.0
2024-01-02 14:45:00,380.24,380.47,380.2,380.23,5153.0,375.8312,376.0585,375.7917,375.8213,5153.0
2024-01-02 14:50:00,380.21,380.4,379.94,379.99,2702.0,375.8016,375.9894,375.5347,375.5841,2702.0
2024-01-02 14:55:00,379.71,380.08,379.62,379.9,2837.0,375.3074,375.6731,375.2184,375.4952,2837.0
2024-01-02 15:00:00,379.89,380.21,379.89,380.0,3965.0,375.4853,375.8016,375.4853,375.594,3965.0
2024-01-02 15:05:00,380.05,380.5,379.96,380.22,2426.0,375.6434,376.0882,375.5545,375.8114,2426.0
2024-01-02 15:10:00,380.22,380.45,380.16,380.31,3747.0,375.8114,376.0388,375.7521,375.9004,3747.0
2024-01-02 15:15:00,380.23,380.96,380.08,380.96,3177.0,375.8213,376.5429,375.6731,376.5429,3177.0
2024-01-02 15:20:00,380.84,380.84,380.24,380.61,4100.0,376.4243,376.4243,375.8312,376.1969,4100.0
2024-01-02 15:25:00,380.78,380.78,380.45,380.71,3780.0,376.365,376.365,376.0388,376.2958,3780.0
2024-01-02 15:30:00,380.73,380.99,380.49,380.52,3846.0,376.3155,376.5725,376.0783,376.108,3846.0
2024-01-02 15:35:00,380.41,380.5,380.25,380.3,3564.0,375.9992,376.0882,375.8411,375.8905,3564.0
2024-01-02 15:40:00,380.31,380.54,380.3,380.41,5257.0,375.9004,376.1277,375.8905,375.9992,5257.0
2024-01-02 15:45:00,380.34,381.0,380.28,381.0,6499.0,375.9301,376.5824,375.8707,376.5824,6499.0
2024-01-02 15:50:00,381.1,381.73,381.1,381.26,18062.0,376.6812,377.3039,376.6812,376.8394,18062.0
2024-01-02 15:55:00,381.48,382.13,381.23,381.84,44334.0,377.0568,377.6993,376.8097,377.4127,44334.0
2024-01-03 09:30:00,379.29,379.91,376.79,377.0,10919.0,374.8922,375.505,372.4212,372.6288,10919.0
2024-01-03 09:35:00,377.29,378.67,377.15,378.36,3669.0,372.9154,374.2794,372.777,373.973,3669.0
2024-01-03 09:40:00,377.87,378.35,376.82,376.82,5294.0,373.4887,373.9631,372.4509,372.4509,5294.0
2024-01-03 09:45:00,376.85,377.36,376.41,376.73,3642.0,372.4805,372.9846,372.0456,372.3619,3642.0
2024-01-03 09:50:00,376.89,377.11,376.35,376.46,4420.0,372.5201,372.7375,371.9863,372.095,4420.0
2024-01-03 09:55:00,376.61,377.07,375.67,375.93,7000.0,372.2433,372.698,371.3142,371.5712,7000.0
2024-01-03 10:00:00,376.07,376.78,375.34,376.25,7171.0,371.7096,372.4113,370.988,371.8875,7171.0
2024-01-03 10:05:00,376.44,376.82,375.55,375.55,2126.0,372.0753,372.4509,371.1956,371.1956,2126.0
2024-01-03 10:10:00,375.56,375.56,374.64,374.64,3244.0,371.2055,371.2055,370.2961,370.2961,3244.0
2024-01-03 10:15:00,374.5,374.99,374.42,374.56,2303.0,370.1578,370.6421,370.0787,370.2171,2303.0
2024-01-03 10:20:00,374.55,375.12,374.01,375.12,3112.0,370.2072,370.7706,369.6734,370.7706,3112.0
2024-01-03 10:25:00,375.36,375.37,374.93,375.04,2613.0,371.0078,371.0177,370.5828,370.6915,2613.0
2024-01-03 10:30:00,375.17,375.22,374.79,374.8,2606.0,370.82,370.8694,370.4444,370.4543,2606.0
2024-01-03 10:35:00,374.68,374.68,374.11,374.28,1400.0,370.3357,370.3357,369.7723,369.9403,1400.0
2024-01-03 10:40:00,374.19,374.36,374.06,374.36,2100.0,369.8514,370.0194,369.7229,370.0194,2100.0
2024-01-03 10:45:00,374.11,374.17,373.57,373.86,5394.0,369.7723,369.8316,369.2385,369.5252,5394.0
2024-01-03 10:50:00,373.71,374.3,373.64,373.65,5820.0,369.3769,369.9601,369.3077,369.3176,5820.0
2024-01-03 10:55:00,373.65,375.26,373.65,375.25,7384.0,369.3176,370.909,369.3176,370.8991,7384.0
2024-01-03 11:00:00,375.31,375.89,375.31,375.63,1800.0,370.9584,371.5316,370.9584,371.2747,1800.0
2024-01-03 11:05:00,375.74,376.45,375.74,375.98,3634.0,371.3834,372.0852,371.3834,371.6206,3634.0
2024-01-03 11:10:00,376.18,376.32,375.97,376.23,900.0,371.8183,371.9567,371.6107,371.8677,900.0
2024-01-03 11:15:00,376.37,376.66,376.17,376.31,1947.0,372.0061,372.2927,371.8084,371.9468,1947.0
2024-01-03 11:20:00,376.48,376.82,376.27,376.45,1400.0,372.1148,372.4509,371.9072,372.0852,1400.0
2024-01-03 11:25:00,377.05,377.12,376.82,376.9,909.0,372.6782,372.7474,372.4509,372.5299,909.0
2024-01-03 11:30:00,376.93,377.03,376.61,376.78,2315.0,372.5596,372.6584,372.2433,372.4113,2315.0
2024-01-03 11:35:00,376.95,377.2,376.79,377.09,1853.0,372.5794,372.8265,372.4212,372.7177,1853.0
2024-01-03 11:40:00,376.86,377.33,376.86,377.33,400.0,372.4904,372.955,372.4904,372.955,400.0
2024-01-03 11:45:00,377.18,377.18,377.03,377.13,1278.0,372.8067,372.8067,372.6584,372.7573,1278.0
2024-01-03 11:50:00,377.09,377.16,377.01,377.01,1560.0,372.7177,372.7869,372.6387,372.6387,1560.0
2024-01-03 11:55:00,377.1,377.11,376.9,376.91,600.0,372.7276,372.7375,372.5299,372.5398,600.0
2024-01-03 12:00:00,376.77,377.0,376.71,376.91,868.0,372.4014,372.6288,372.3421,372.5398,868.0
2024-01-03 12:05:00,377.21,377.25,376.95,377.11,1315.0,372.8363,372.8759,372.5794,372.7375,1315.0
2024-01-03 12:10:00,376.99,377.1,376.99,377.1,268.0,372.6189,372.7276,372.6189,372.7276,268.0
2024-01-03 12:15:00,377.11,377.2,376.85,376.98,1099.0,372.7375,372.8265,372.4805,372.609,1099.0
2024-01-03 12:20:00,376.85,377.38,376.71,377.38,4657.0,372.4805,373.0044,372.3421,373.0044,4657.0
2024-01-03 12:25:00,377.24,377.88,377.2,377.69,5204.0,372.866,373.4986,372.8265,373.3108,5204.0
2024-01-03 12:30:00,377.79,378.25,377.63,378.12,2255.0,373.4096,373.8643,373.2515,373.7358,2255.0
2024-01-03 12:35:00,377.94,378.15,377.94,378.0,1205.0,373.5579,373.7654,373.5579,373.6172,1205.0
2024-01-03 12:40:00,378.16,378.16,377.92,377.93,1116.0,373.7753,373.7753,373.5381,373.548,1116.0
2024-01-03 12:45:00,377.98,377.98,377.68,377.69,1601.0,373.5974,373.5974,373.3009,373.3108,1601.0
2024-01-03 12:50:00,377.66,377.8,377.5,377.5,600.0,373.2811,373.4195,373.123,373.123,600.0
2024-01-03 12:55:00,377.77,377.98,377.77,377.98,400.0,373.3899,373.5974,373.3899,373.5974,400.0
2024-01-03 13:00:00,378.06,378.49,377.84,377.9,4403.0,373.6765,374.1015,373.459,373.5183,4403.0
2024-01-03 13:05:00,377.41,377.62,377.41,377.58,700.0,373.034,373.2416,373.034,373.2021,700.0
2024-01-03 13:10:00,378.05,378.24,377.64,377.64,1811.0,373.6666,373.8544,373.2614,373.2614,1811.0
2024-01-03 13:15:00,377.95,378.06,377.55,377.55,1662.0,373.5678,373.6765,373.1724,373.1724,1662.0
2024-01-03 13:20:00,377.78,377.85,377.68,377.69,718.0,373.3997,373.4689,373.3009,373.3108,718.0
2024-01-03 13:25:00,377.73,377.92,377.69,377.85,1601.0,373.3503,373.5381,373.3108,373.4689,1601.0
2024-01-03 13:30:00,377.7,377.86,377.63,377.86,500.0,373.3207,373.4788,373.2515,373.4788,500.0
2024-01-03 13:35:00,377.82,377.91,377.56,377.87,1300.0,373.4393,373.5282,373.1823,373.4887,1300.0
2024-01-03 13:40:00,377.79,377.96,377.69,377.95,613.0,373.4096,373.5776,373.3108,373.5678,613.0
2024-01-03 13:45:00,377.76,377.82,377.7,377.78,1138.0,373.38,373.4393,373.3207,373.3997,1138.0
2024-01-03 13:50:00,377.76,377.76,377.62,377.62,938.0,373.38,373.38,373.2416,373.2416,938.0
2024-01-03 13:55:00,377.66,377.66,377.65,377.66,309.0,373.2811,373.2811,373.2712,373.2811,309.0
2024-01-03 14:00:00,377.47,378.15,377.01,377.18,3910.0,373.0933,373.7654,372.6387,372.8067,3910.0
2024-01-03 14:05:00,376.88,377.0,376.37,376.74,1802.0,372.5102,372.6288,372.0061,372.3718,1802.0
2024-01-03 14:10:00,377.11,377.35,376.52,376.53,2100.0,372.7375,372.9747,372.1543,372.1642,2100.0
2024-01-03 14:15:00,376.23,376.78,376.22,376.7,797.0,371.8677,372.4113,371.8578,372.3323,797.0
2024-01-03 14:20:00,376.73,376.73,376.26,376.55,2734.0,372.3619,372.3619,371.8974,372.184,2734.0
2024-01-03 14:25:00,376.54,377.9,376.54,377.38,1487.0,372.1741,373.5183,372.1741,373.0044,1487.0
2024-01-03 14:30:00,377.55,377.55,376.99,377.08,800.0,373.1724,373.1724,372.6189,372.7079,800.0
2024-01-03 14:35:00,376.94,377.07,376.73,376.79,1750.0,372.5695,372.698,372.3619,372.4212,1750.0
2024-01-03 14:40:00,376.72,377.1,376.66,377.01,2000.0,372.352,372.7276,372.2927,372.6387,2000.0
2024-01-03 14:45:00,376.92,377.07,376.9,376.91,600.0,372.5497,372.698,372.5299,372.5398,600.0
2024-01-03 14:50:00,376.88,376.97,376.75,376.79,1679.0,372.5102,372.5991,372.3817,372.4212,1679.0
2024-01-03 14:55:00,376.72,376.72,376.42,376.56,1680.0,372.352,372.352,372.0555,372.1939,1680.0
2024-01-03 15:00:00,376.64,376.64,375.99,376.1,2952.0,372.273,372.273,371.6305,371.7392,2952.0
2024-01-03 15:05:00,376.01,376.07,375.75,375.98,4173.0,371.6503,371.7096,371.3933,371.6206,4173.0
2024-01-03 15:10:00,375.92,376.08,375.64,375.95,2758.0,371.5613,371.7194,371.2845,371.591,2758.0
2024-01-03 15:15:00,375.79,375.95,375.75,375.95,3332.0,371.4328,371.591,371.3933,371.591,3332.0
2024-01-03 15:20:00,375.91,376.02,375.62,375.62,3850.0,371.5514,371.6601,371.2648,371.2648,3850.0
2024-01-03 15:25:00,375.63,375.64,375.46,375.63,5152.0,371.2747,371.2845,371.1066,371.2747,5152.0
2024-01-03 15:30:00,375.65,376.3,375.53,376.3,5487.0,371.2944,371.9369,371.1758,371.9369,5487.0
2024-01-03 15:35:00,376.31,376.41,376.03,376.31,3412.0,371.9468,372.0456,371.67,371.9468,3412.0
2024-01-03 15:40:00,376.32,376.58,375.96,375.97,6507.0,371.9567,372.2136,371.6008,371.6107,6507.0
2024-01-03 15:45:00,375.83,376.08,375.82,375.82,6167.0,371.4723,371.7194,371.4625,371.4625,6167.0
2024-01-03 15:50:00,375.91,375.91,375.07,375.16,13344.0,371.5514,371.5514,370.7212,370.8101,13344.0
2024-01-03 15:55:00,375.29,375.68,375.08,375.32,44941.0,370.9386,371.3241,370.731,370.9683,44941.0
2024-01-04 09:30:00,375.86,376.84,375.68,376.84,5432.0,371.502,372.4706,371.3241,372.4706,5432.0
2024-01-04 09:35:00,376.84,376.84,376.84,376.84,0.0,372.4706,372.4706,372.4706,372.4706,0.0
2024-01-04 09:40:00,376.41,377.31,376.23,377.31,828.0,372.0456,372.9352,371.8677,372.9352,828.0
2024-01-04 09:45:00,376.23,377.16,376.23,376.25,500.0,371.8677,372.7869,371.8677,371.8875,500.0
2024-01-04 09:50:00,376.23,376.88,376.23,376.87,300.0,371.8677,372.5102,371.8677,372.5003,300.0
2024-01-04 09:55:00,376.79,377.15,376.02,376.02,7349.0,372.4212,372.777,371.6601,371.6601,7349.0
2024-01-04 10:00:00,377.13,378.2,376.88,378.2,2331.0,372.7573,373.8149,372.5102,373.8149,2331.0
2024-01-04 10:05:00,377.77,377.77,377.77,377.77,100.0,373.3899,373.3899,373.3899,373.3899,100.0
2024-01-04 10:10:00,377.95,378.4,377.46,378.12,2552.0,373.5678,374.0125,373.0834,373.7358,2552.0
2024-01-04 10:15:00,378.2,378.33,377.88,378.33,1347.0,373.8149,373.9434,373.4986,373.9434,1347.0
2024-01-04 10:20:00,378.03,378.03,377.39,377.4,1125.0,373.6468,373.6468,373.0143,373.0241,1125.0
2024-01-04 10:25:00,378.19,378.29,377.72,378.29,500.0,373.805,373.9038,373.3404,373.9038,500.0
2024-01-04 10:30:00,378.38,378.59,378.38,378.44,406.0,373.9928,374.2003,373.9928,374.0521,406.0
2024-01-04 10:35:00,378.31,378.31,377.78,377.78,1879.0,373.9236,373.9236,373.3997,373.3997,1879.0
2024-01-04 10:40:00,377.99,378.38,377.98,378.3,458.0,373.6073,373.9928,373.5974,373.9137,458.0
2024-01-04 10:45:00,378.38,378.39,377.92,378.03,9800.0,373.9928,374.0027,373.5381,373.6468,9800.0
2024-01-04 10:50:00,377.91,378.21,377.29,378.21,5449.0,373.5282,373.8247,372.9154,373.8247,5449.0
2024-01-04 10:55:00,378.16,378.28,377.45,377.59,4310.0,373.7753,373.8939,373.0736,373.2119,4310.0
2024-01-04 11:00:00,377.63,377.68,377.48,377.68,1934.0,373.2515,373.3009,373.1032,373.3009,1934.0
2024-01-04 11:05:00,377.5,377.82,377.5,377.68,991.0,373.123,373.4393,373.123,373.3009,991.0
2024-01-04 11:10:00,377.68,378.02,377.68,377.9,2750.0,373.3009,373.637,373.3009,373.5183,2750.0
2024-01-04 11:15:00,377.59,377.79,377.59,377.79,348.0,373.2119,373.4096,373.2119,373.4096,348.0
2024-01-04 11:20:00,377.79,377.79,377.79,377.79,0.0,373.4096,373.4096,373.4096,373.4096,0.0
2024-01-04 11:25:00,378.09,378.4,378.01,378.04,1960.0,373.7061,374.0125,373.6271,373.6567,1960.0
2024-01-04 11:30:00,378.06,378.06,377.71,377.71,1500.0,373.6765,373.6765,373.3305,373.3305,1500.0
2024-01-04 11:35:00,377.81,377.92,377.41,377.71,2995.0,373.4294,373.5381,373.034,373.3305,2995.0
2024-01-04 11:40:00,377.48,377.48,377.34,377.34,300.0,373.1032,373.1032,372.9648,372.9648,300.0
2024-01-04 11:45:00,377.23,377.3,377.1,377.3,1000.0,372.8561,372.9253,372.7276,372.9253,1000.0
2024-01-04 11:50:00,377.04,377.04,376.53,376.66,800.0,372.6683,372.6683,372.1642,372.2927,800.0
2024-01-04 11:55:00,376.67,377.29,376.66,377.24,5812.0,372.3026,372.9154,372.2927,372.866,5812.0
2024-01-04 12:00:00,377.21,377.21,376.51,376.51,626.0,372.8363,372.8363,372.1445,372.1445,626.0
2024-01-04 12:05:00,376.71,376.71,376.56,376.56,374.0,372.3421,372.3421,372.1939,372.1939,374.0
2024-01-04 12:10:00,376.56,377.08,376.56,376.88,1064.0,372.1939,372.7079,372.1939,372.5102,1064.0
2024-01-04 12:15:00,376.75,376.87,376.45,376.62,4750.0,372.3817,372.5003,372.0852,372.2532,4750.0
2024-01-04 12:20:00,376.62,376.82,376.47,376.47,1803.0,372.2532,372.4509,372.1049,372.1049,1803.0
2024-01-04 12:25:00,376.56,376.61,375.9,375.99,2388.0,372.1939,372.2433,371.5415,371.6305,2388.0
2024-01-04 12:30:00,376.15,376.15,375.77,375.87,3972.0,371.7886,371.7886,371.413,371.5119,3972.0
2024-01-04 12:35:00,375.65,376.15,375.58,376.15,4672.0,371.2944,371.7886,371.2252,371.7886,4672.0
2024-01-04 12:40:00,376.08,376.08,375.69,375.85,1400.0,371.7194,371.7194,371.334,371.4921,1400.0
2024-01-04 12:45:00,375.56,375.7,375.42,375.59,2907.0,371.2055,371.3439,371.0671,371.2351,2907.0
2024-01-04 12:50:00,375.62,375.75,375.48,375.61,1630.0,371.2648,371.3933,371.1264,371.2549,1630.0
2024-01-04 12:55:00,375.64,375.68,375.59,375.59,300.0,371.2845,371.3241,371.2351,371.2351,300.0
2024-01-04 13:00:00,375.62,375.8,375.56,375.72,7376.0,371.2648,371.4427,371.2055,371.3636,7376.0
2024-01-04 13:05:00,375.73,376.07,375.65,375.9,8721.0,371.3735,371.7096,371.2944,371.5415,8721.0
2024-01-04 13:10:00,375.95,375.95,375.69,375.75,7066.0,371.591,371.591,371.334,371.3933,7066.0
2024-01-04 13:15:00,375.75,375.95,375.68,375.83,2198.0,371.3933,371.591,371.3241,371.4723,2198.0
2024-01-04 13:20:00,375.75,376.12,375.75,376.04,5927.0,371.3933,371.759,371.3933,371.6799,5927.0
2024-01-04 13:25:00,376.05,376.16,375.87,375.87,3355.0,371.6898,371.7985,371.5119,371.5119,3355.0
2024-01-04 13:30:00,375.87,376.05,375.59,375.69,9712.0,371.5119,371.6898,371.2351,371.334,9712.0
2024-01-04 13:35:00,375.66,375.9,375.52,375.83,4332.0,371.3043,371.5415,371.1659,371.4723,4332.0
2024-01-04 13:40:00,375.89,376.15,375.7,376.0,1909.0,371.5316,371.7886,371.3439,371.6404,1909.0
2024-01-04 13:45:00,375.97,376.0,375.97,376.0,200.0,371.6107,371.6404,371.6107,371.6404,200.0
2024-01-04 13:50:00,375.8,375.96,375.6,375.6,3500.0,371.4427,371.6008,371.245,371.245,3500.0
2024-01-04 13:55:00,375.73,375.83,375.53,375.77,4163.0,371.3735,371.4723,371.1758,371.413,4163.0
2024-01-04 14:00:00,375.67,375.79,375.53,375.56,1800.0,371.3142,371.4328,371.1758,371.2055,1800.0
2024-01-04 14:05:00,375.64,375.65,375.47,375.58,1279.0,371.2845,371.2944,371.1165,371.2252,1279.0
2024-01-04 14:10:00,375.59,375.83,375.43,375.74,3387.0,371.2351,371.4723,371.077,371.3834,3387.0
2024-01-04 14:15:00,375.77,375.77,375.35,375.35,3300.0,371.413,371.413,370.9979,370.9979,3300.0
2024-01-04 14:20:00,375.32,375.6,375.29,375.29,2449.0,370.9683,371.245,370.9386,370.9386,2449.0
2024-01-04 14:25:00,375.24,375.48,375.22,375.47,1375.0,370.8892,371.1264,370.8694,371.1165,1375.0
2024-01-04 14:30:00,375.21,375.35,375.19,375.35,1609.0,370.8595,370.9979,370.8398,370.9979,1609.0
2024-01-04 14:35:00,375.39,375.39,375.18,375.39,856.0,371.0374,371.0374,370.8299,371.0374,856.0
2024-01-04 14:40:00,375.39,375.44,375.21,375.44,2134.0,371.0374,371.0869,370.8595,371.0869,2134.0
2024-01-04 14:45:00,375.32,375.72,375.13,375.69,4285.0,370.9683,371.3636,370.7805,371.334,4285.0
2024-01-04 14:50:00,375.65,375.77,375.36,375.47,3720.0,371.2944,371.413,371.0078,371.1165,3720.0
2024-01-04 14:55:00,375.39,375.55,375.37,375.55,1126.0,371.0374,371.1956,371.0177,371.1956,1126.0
2024-01-04 15:00:00,375.55,375.55,375.31,375.41,4162.0,371.1956,371.1956,370.9584,371.0572,4162.0
2024-01-04 15:05:00,375.56,376.03,375.56,376.03,2106.0,371.2055,371.67,371.2055,371.67,2106.0
2024-01-04 15:10:00,375.91,375.92,375.65,375.69,1800.0,371.5514,371.5613,371.2944,371.334,1800.0
2024-01-04 15:15:00,375.81,375.83,375.34,375.48,1900.0,371.4526,371.4723,370.988,371.1264,1900.0
2024-01-04 15:20:00,375.34,375.47,375.16,375.24,1900.0,370.988,371.1165,370.8101,370.8892,1900.0
2024-01-04 15:25:00,375.27,375.3,375.17,375.25,3600.0,370.9188,370.9485,370.82,370.8991,3600.0
2024-01-04 15:30:00,375.4,376.14,375.4,375.89,7902.0,371.0473,371.7788,371.0473,371.5316,7902.0
2024-01-04 15:35:00,375.93,375.97,375.77,375.91,7548.0,371.5712,371.6107,371.413,371.5514,7548.0
2024-01-04 15:40:00,375.91,376.16,375.89,375.96,10505.0,371.5514,371.7985,371.5316,371.6008,10505.0
2024-01-04 15:45:00,375.95,375.99,374.94,375.01,10620.0,371.591,371.6305,370.5927,370.6619,10620.0
2024-01-04 15:50:00,374.85,374.96,374.37,374.48,6265.0,370.5037,370.6124,370.0293,370.138,6265.0
2024-01-04 15:55:00,374.6,374.92,374.33,374.49,42244.0,370.2566,370.5729,369.9897,370.1479,42244.0
2024-01-05 09:30:00,374.34,376.04,373.82,376.04,5892.0,369.9996,371.6799,369.4856,371.6799,5892.0
2024-01-05 09:35:00,376.16,376.54,375.75,375.75,3368.0,371.7985,372.1741,371.3933,371.3933,3368.0
2024-01-05 09:40:00,375.3,375.61,374.96,375.61,1569.0,370.9485,371.2549,370.6124,371.2549,1569.0
2024-01-05 09:45:00,375.58,375.58,374.85,374.86,1126.0,371.2252,371.2252,370.5037,370.5136,1126.0
2024-01-05 09:50:00,375.25,375.25,374.65,374.65,1600.0,370.8991,370.8991,370.306,370.306,1600.0
2024-01-05 09:55:00,374.58,374.58,373.48,373.48,2559.0,370.2368,370.2368,369.1496,369.1496,2559.0
2024-01-05 10:00:00,373.91,376.28,373.91,375.94,3697.0,369.5746,371.9171,369.5746,371.5811,3697.0
2024-01-05 10:05:00,375.94,376.21,375.48,375.8,4792.0,371.5811,371.8479,371.1264,371.4427,4792.0
2024-01-05 10:10:00,375.88,376.0,375.09,375.09,5800.0,371.5218,371.6404,370.7409,370.7409,5800.0
2024-01-05 10:15:00,374.81,374.82,374.46,374.63,1300.0,370.4642,370.4741,370.1182,370.2863,1300.0
2024-01-05 10:20:00,374.39,374.57,374.18,374.27,3537.0,370.049,370.227,369.8415,369.9304,3537.0
2024-01-05 10:25:00,374.44,374.47,373.53,373.93,2451.0,370.0985,370.1281,369.199,369.5944,2451.0
2024-01-05 10:30:00,373.74,374.34,373.31,374.34,1500.0,369.4066,369.9996,368.9816,369.9996,1500.0
2024-01-05 10:35:00,374.07,374.44,373.75,374.25,1602.0,369.7328,370.0985,369.4165,369.9107,1602.0
2024-01-05 10:40:00,374.18,374.38,374.06,374.38,728.0,369.8415,370.0392,369.7229,370.0392,728.0
2024-01-05 10:45:00,374.17,374.17,373.67,373.67,1909.0,369.8316,369.8316,369.3374,369.3374,1909.0
2024-01-05 10:50:00,373.58,373.8,373.38,373.65,2201.0,369.2484,369.4659,369.0508,369.3176,2201.0
2024-01-05 10:55:00,373.63,373.7,373.05,373.58,3674.0,369.2979,369.367,368.7246,369.2484,3674.0
2024-01-05 11:00:00,373.39,373.55,373.19,373.19,2108.0,369.0606,369.2188,368.863,368.863,2108.0
2024-01-05 11:05:00,373.26,373.27,372.44,372.82,2514.0,368.9321,368.942,368.1217,368.4972,2514.0
2024-01-05 11:10:00,372.65,373.12,372.44,372.86,3711.0,368.3292,368.7938,368.1217,368.5368,3711.0
2024-01-05 11:15:00,373.04,373.04,372.04,372.06,1200.0,368.7147,368.7147,367.7263,367.7461,1200.0
2024-01-05 11:20:00,371.8,372.16,371.64,371.64,4717.0,367.4891,367.8449,367.3309,367.3309,4717.0
2024-01-05 11:25:00,371.88,371.9,371.87,371.9,400.0,367.5681,367.5879,367.5583,367.5879,400.0
2024-01-05 11:30:00,371.75,372.05,371.67,371.87,4655.0,367.4397,367.7362,367.3606,367.5583,4655.0
2024-01-05 11:35:00,372.0,372.3,371.87,372.3,5179.0,367.6868,367.9833,367.5583,367.9833,5179.0
2024-01-05 11:40:00,372.13,372.39,372.06,372.36,2757.0,367.8152,368.0722,367.7461,368.0426,2757.0
2024-01-05 11:45:00,372.48,372.71,372.44,372.45,3924.0,368.1612,368.3885,368.1217,368.1315,3924.0
2024-01-05 11:50:00,372.55,373.01,372.52,372.9,4039.0,368.2304,368.685,368.2007,368.5763,4039.0
2024-01-05 11:55:00,372.94,372.95,372.53,372.87,1202.0,368.6159,368.6257,368.2106,368.5467,1202.0
2024-01-05 12:00:00,372.84,372.84,372.56,372.71,700.0,368.517,368.517,368.2403,368.3885,700.0
2024-01-05 12:05:00,372.73,372.73,372.08,372.08,1874.0,368.4083,368.4083,367.7658,367.7658,1874.0
2024-01-05 12:10:00,371.84,372.52,371.83,372.27,1000.0,367.5286,368.2007,367.5187,367.9536,1000.0
2024-01-05 12:15:00,372.53,372.53,371.97,371.97,1018.0,368.2106,368.2106,367.6571,367.6571,1018.0
2024-01-05 12:20:00,372.15,372.53,372.02,372.33,3670.0,367.835,368.2106,367.7065,368.0129,3670.0
2024-01-05 12:25:00,371.96,371.96,371.66,371.66,200.0,367.6472,367.6472,367.3507,367.3507,200.0
2024-01-05 12:30:00,371.69,371.82,371.33,371.55,3101.0,367.3803,367.5088,367.0245,367.242,3101.0
2024-01-05 12:35:00,371.53,371.93,371.51,371.88,1463.0,367.2222,367.6176,367.2024,367.5681,1463.0
2024-01-05 12:40:00,371.88,372.02,371.77,371.94,2852.0,367.5681,367.7065,367.4594,367.6274,2852.0
2024-01-05 12:45:00,372.09,372.13,371.85,371.86,1100.0,367.7757,367.8152,367.5385,367.5484,1100.0
2024-01-05 12:50:00,372.0,372.15,371.86,371.92,1136.0,367.6868,367.835,367.5484,367.6077,1136.0
2024-01-05 12:55:00,371.96,372.06,371.83,372.06,1170.0,367.6472,367.7461,367.5187,367.7461,1170.0
2024-01-05 13:00:00,371.8,371.82,371.31,371.54,2613.0,367.4891,367.5088,367.0048,367.2321,2613.0
2024-01-05 13:05:00,371.53,371.56,371.53,371.54,400.0,367.2222,367.2519,367.2222,367.2321,400.0
2024-01-05 13:10:00,371.73,371.85,371.49,371.49,732.0,367.4199,367.5385,367.1827,367.1827,732.0
2024-01-05 13:15:00,371.36,371.38,371.1,371.27,900.0,367.0542,367.0739,366.7972,366.9652,900.0
2024-01-05 13:20:00,371.13,371.3,370.97,371.11,2000.0,366.8268,366.9949,366.6687,366.8071,2000.0
2024-01-05 13:25:00,371.22,371.97,371.12,371.97,2810.0,366.9158,367.6571,366.817,367.6571,2810.0
2024-01-05 13:30:00,372.19,372.64,372.19,372.23,3039.0,367.8745,368.3193,367.8745,367.9141,3039.0
2024-01-05 13:35:00,372.78,373.04,372.37,373.04,1235.0,368.4577,368.7147,368.0525,368.7147,1235.0
2024-01-05 13:40:00,372.99,372.99,372.65,372.66,300.0,368.6653,368.6653,368.3292,368.3391,300.0
2024-01-05 13:45:00,372.81,372.99,372.36,372.36,2768.0,368.4874,368.6653,368.0426,368.0426,2768.0
2024-01-05 13:50:00,372.28,372.53,372.19,372.53,908.0,367.9635,368.2106,367.8745,368.2106,908.0
2024-01-05 13:55:00,372.44,372.78,372.38,372.55,1200.0,368.1217,368.4577,368.0623,368.2304,1200.0
2024-01-05 14:00:00,372.47,372.51,372.18,372.46,3098.0,368.1513,368.1908,367.8647,368.1414,3098.0
2024-01-05 14:05:00,372.63,372.67,372.51,372.67,553.0,368.3094,368.349,368.1908,368.349,553.0
2024-01-05 14:10:00,372.91,372.99,372.4,372.5,3158.0,368.5862,368.6653,368.0821,368.181,3158.0
2024-01-05 14:15:00,372.76,372.76,372.07,372.07,2113.0,368.4379,368.4379,367.7559,367.7559,2113.0
2024-01-05 14:20:00,372.13,372.4,372.0,372.4,2900.0,367.8152,368.0821,367.6868,368.0821,2900.0
2024-01-05 14:25:00,372.22,372.41,372.12,372.13,1748.0,367.9042,368.092,367.8054,367.8152,1748.0
2024-01-05 14:30:00,372.2,372.34,372.12,372.3,1800.0,367.8844,368.0228,367.8054,367.9833,1800.0
2024-01-05 14:35:00,372.29,372.56,372.29,372.41,2779.0,367.9734,368.2403,367.9734,368.092,2779.0
2024-01-05 14:40:00,372.25,372.26,371.92,372.1,1722.0,367.9339,367.9437,367.6077,367.7856,1722.0
2024-01-05 14:45:00,371.89,372.23,371.82,372.13,2656.0,367.578,367.9141,367.5088,367.8152,2656.0
2024-01-05 14:50:00,371.92,371.92,371.31,371.31,1892.0,367.6077,367.6077,367.0048,367.0048,1892.0
2024-01-05 14:55:00,371.19,371.5,371.17,371.19,2016.0,366.8861,367.1925,366.8664,366.8861,2016.0
2024-01-05 15:00:00,371.22,371.29,371.17,371.27,1400.0,366.9158,366.985,366.8664,366.9652,1400.0
2024-01-05 15:05:00,371.29,371.48,371.28,371.44,1400.0,366.985,367.1728,366.9751,367.1332,1400.0
2024-01-05 15:10:00,371.35,371.63,370.89,371.36,9533.0,367.0443,367.321,366.5896,367.0542,9533.0
2024-01-05 15:15:00,371.41,371.47,371.2,371.24,1823.0,367.1036,367.1629,366.896,366.9356,1823.0
2024-01-05 15:20:00,371.3,371.31,371.1,371.1,2369.0,366.9949,367.0048,366.7972,366.7972,2369.0
2024-01-05 15:25:00,370.95,370.96,370.4,370.93,6575.0,366.6489,366.6588,366.1053,366.6292,6575.0
2024-01-05 15:30:00,370.94,371.33,370.62,371.33,3792.0,366.639,367.0245,366.3228,367.0245,3792.0
2024-01-05 15:35:00,371.29,371.31,371.15,371.22,5912.0,366.985,367.0048,366.8466,366.9158,5912.0
2024-01-05 15:40:00,371.33,372.02,371.23,372.0,8114.0,367.0245,367.7065,366.9257,367.6868,8114.0
2024-01-05 15:45:00,372.0,372.09,371.51,371.96,12781.0,367.6868,367.7757,367.2024,367.6472,12781.0
2024-01-05 15:50:00,371.94,372.06,371.69,371.86,21035.0,367.6274,367.7461,367.3803,367.5484,21035.0
2024-01-05 15:55:00,371.93,372.02,371.35,371.69,45491.0,367.6176,367.7065,367.0443,367.3803,45491.0
2024-01-08 09:30:00,373.09,375.22,373.09,374.94,16517.0,368.7641,370.8694,368.7641,370.5927,16517.0
2024-01-08 09:35:00,375.73,376.64,374.62,374.62,4258.0,371.3735,372.273,370.2764,370.2764,4258.0
2024-01-08 09:40:00,373.56,374.21,372.01,373.58,12811.0,369.2287,369.8711,367.6966,369.2484,12811.0
2024-01-08 09:45:00,373.57,374.83,373.28,374.83,2845.0,369.2385,370.4839,368.9519,370.4839,2845.0
2024-01-08 09:50:00,374.61,374.61,373.27,373.48,2500.0,370.2665,370.2665,368.942,369.1496,2500.0
2024-01-08 09:55:00,373.61,373.96,373.3,373.46,2881.0,369.2781,369.624,368.9717,369.1298,2881.0
2024-01-08 10:00:00,373.53,374.38,373.45,373.84,4361.0,369.199,370.0392,369.1199,369.5054,4361.0
2024-01-08 10:05:00,373.6,373.67,373.4,373.4,2437.0,369.2682,369.3374,369.0705,369.0705,2437.0
2024-01-08 10:10:00,373.53,373.78,373.03,373.04,2086.0,369.199,369.4461,368.7048,368.7147,2086.0
2024-01-08 10:15:00,372.98,373.71,372.74,373.44,7028.0,368.6554,369.3769,368.4182,369.1101,7028.0
2024-01-08 10:20:00,373.48,373.48,372.26,372.63,2554.0,369.1496,369.1496,367.9437,368.3094,2554.0
2024-01-08 10:25:00,372.63,372.81,372.02,372.68,2000.0,368.3094,368.4874,367.7065,368.3589,2000.0
2024-01-08 10:30:00,372.83,373.32,372.53,373.31,5480.0,368.5071,368.9914,368.2106,368.9816,5480.0
2024-01-08 10:35:00,373.31,373.45,372.78,373.06,4821.0,368.9816,369.1199,368.4577,368.7345,4821.0
2024-01-08 10:40:00,373.13,373.33,373.06,373.24,2785.0,368.8037,369.0013,368.7345,368.9124,2785.0
2024-01-08 10:45:00,373.21,373.37,373.04,373.17,4075.0,368.8827,369.0409,368.7147,368.8432,4075.0
2024-01-08 10:50:00,373.07,373.54,373.04,373.39,2007.0,368.7443,369.2089,368.7147,369.0606,2007.0
2024-01-08 10:55:00,373.3,373.34,372.79,372.83,2043.0,368.9717,369.0112,368.4676,368.5071,2043.0
2024-01-08 11:00:00,372.93,372.93,372.5,372.57,1971.0,368.606,368.606,368.181,368.2501,1971.0
2024-01-08 11:05:00,372.58,372.94,372.44,372.94,3098.0,368.26,368.6159,368.1217,368.6159,3098.0
2024-01-08 11:10:00,372.83,372.84,372.54,372.75,3200.0,368.5071,368.517,368.2205,368.4281,3200.0
2024-01-08 11:15:00,372.52,373.19,372.52,373.1,5001.0,368.2007,368.863,368.2007,368.774,5001.0
2024-01-08 11:20:00,373.11,373.11,372.43,372.49,1476.0,368.7839,368.7839,368.1118,368.1711,1476.0
2024-01-08 11:25:00,372.51,372.54,372.51,372.53,702.0,368.1908,368.2205,368.1908,368.2106,702.0
2024-01-08 11:30:00,372.49,372.65,372.25,372.28,1951.0,368.1711,368.3292,367.9339,367.9635,1951.0
2024-01-08 11:35:00,372.31,372.46,372.29,372.4,2048.0,367.9932,368.1414,367.9734,368.0821,2048.0
2024-01-08 11:40:00,372.39,373.33,372.39,373.15,6964.0,368.0722,369.0013,368.0722,368.8234,6964.0
2024-01-08 11:45:00,373.06,373.15,373.01,373.15,400.0,368.7345,368.8234,368.685,368.8234,400.0
2024-01-08 11:50:00,373.2,373.3,373.12,373.12,1899.0,368.8728,368.9717,368.7938,368.7938,1899.0
2024-01-08 11:55:00,373.13,373.25,372.92,373.25,2498.0,368.8037,368.9223,368.5961,368.9223,2498.0
2024-01-08 12:00:00,373.28,373.8,373.11,373.78,4570.0,368.9519,369.4659,368.7839,369.4461,4570.0
2024-01-08 12:05:00,373.82,373.82,373.79,373.79,1210.0,369.4856,369.4856,369.456,369.456,1210.0
2024-01-08 12:10:00,373.56,373.56,373.33,373.33,401.0,369.2287,369.2287,369.0013,369.0013,401.0
2024-01-08 12:15:00,373.44,373.58,373.44,373.54,615.0,369.1101,369.2484,369.1101,369.2089,615.0
2024-01-08 12:20:00,373.29,373.46,373.08,373.09,1643.0,368.9618,369.1298,368.7542,368.7641,1643.0
2024-01-08 12:25:00,373.33,373.33,373.13,373.28,600.0,369.0013,369.0013,368.8037,368.9519,600.0
2024-01-08 12:30:00,373.47,373.63,373.39,373.57,1326.0,369.1397,369.2979,369.0606,369.2385,1326.0
2024-01-08 12:35:00,373.5,373.67,373.49,373.67,243.0,369.1694,369.3374,369.1595,369.3374,243.0
2024-01-08 12:40:00,373.97,374.02,373.72,373.72,2418.0,369.6339,369.6833,369.3868,369.3868,2418.0
2024-01-08 12:45:00,373.87,373.88,373.51,373.52,1458.0,369.5351,369.545,369.1792,369.1891,1458.0
2024-01-08 12:50:00,373.63,374.01,373.62,374.01,1700.0,369.2979,369.6734,369.288,369.6734,1700.0
2024-01-08 12:55:00,374.01,374.01,373.47,373.47,877.0,369.6734,369.6734,369.1397,369.1397,877.0
2024-01-08 13:00:00,373.83,373.83,373.54,373.8,1300.0,369.4955,369.4955,369.2089,369.4659,1300.0
2024-01-08 13:05:00,373.76,373.9,373.26,373.27,3530.0,369.4263,369.5647,368.9321,368.942,3530.0
2024-01-08 13:10:00,373.23,373.45,373.09,373.36,2198.0,368.9025,369.1199,368.7641,369.031,2198.0
2024-01-08 13:15:00,373.3,373.36,373.21,373.21,2453.0,368.9717,369.031,368.8827,368.8827,2453.0
2024-01-08 13:20:00,373.21,373.41,373.12,373.15,1752.0,368.8827,369.0804,368.7938,368.8234,1752.0
2024-01-08 13:25:00,373.08,373.3,373.03,373.09,1100.0,368.7542,368.9717,368.7048,368.7641,1100.0
2024-01-08 13:30:00,373.05,373.66,372.97,373.66,8075.0,368.7246,369.3275,368.6455,369.3275,8075.0
2024-01-08 13:35:00,373.63,373.63,373.43,373.49,1200.0,369.2979,369.2979,369.1002,369.1595,1200.0
2024-01-08 13:40:00,373.54,373.7,373.53,373.68,903.0,369.2089,369.367,369.199,369.3473,903.0
2024-01-08 13:45:00,373.68,373.83,373.64,373.64,1885.0,369.3473,369.4955,369.3077,369.3077,1885.0
2024-01-08 13:50:00,373.55,373.75,373.52,373.72,1300.0,369.2188,369.4165,369.1891,369.3868,1300.0
2024-01-08 13:55:00,373.63,373.87,373.63,373.87,5913.0,369.2979,369.5351,369.2979,369.5351,5913.0
2024-01-08 14:00:00,373.8,373.9,373.7,373.79,2116.0,369.4659,369.5647,369.367,369.456,2116.0
2024-01-08 14:05:00,373.81,373.89,373.68,373.82,2500.0,369.4758,369.5548,369.3473,369.4856,2500.0
2024-01-08 14:10:00,373.91,374.05,373.82,374.03,6804.0,369.5746,369.713,369.4856,369.6932,6804.0
2024-01-08 14:15:00,374.1,374.1,374.02,374.03,2100.0,369.7624,369.7624,369.6833,369.6932,2100.0
2024-01-08 14:20:00,374.03,374.31,374.01,374.31,5903.0,369.6932,369.97,369.6734,369.97,5903.0
2024-01-08 14:25:00,374.3,374.45,374.14,374.32,11007.0,369.9601,370.1083,369.8019,369.9799,11007.0
2024-01-08 14:30:00,374.35,374.84,374.35,374.52,8033.0,370.0095,370.4938,370.0095,370.1775,8033.0
2024-01-08 14:35:00,374.52,374.52,374.39,374.48,3000.0,370.1775,370.1775,370.049,370.138,3000.0
2024-01-08 14:40:00,374.47,374.86,374.47,374.58,6481.0,370.1281,370.5136,370.1281,370.2368,6481.0
2024-01-08 14:45:00,374.74,374.84,374.69,374.81,2852.0,370.395,370.4938,370.3456,370.4642,2852.0
2024-01-08 14:50:00,374.81,374.95,374.71,374.89,1763.0,370.4642,370.6025,370.3653,370.5432,1763.0
2024-01-08 14:55:00,374.96,375.46,374.85,375.26,6636.0,370.6124,371.1066,370.5037,370.909,6636.0
2024-01-08 15:00:00,375.3,375.51,375.19,375.51,3263.0,370.9485,371.1561,370.8398,371.1561,3263.0
2024-01-08 15:05:00,375.41,375.52,375.28,375.28,3647.0,371.0572,371.1659,370.9287,370.9287,3647.0
2024-01-08 15:10:00,375.46,375.5,374.98,375.16,4437.0,371.1066,371.1462,370.6322,370.8101,4437.0
2024-01-08 15:15:00,375.13,375.22,375.06,375.19,3267.0,370.7805,370.8694,370.7113,370.8398,3267.0
2024-01-08 15:20:00,375.22,375.46,375.19,375.46,2500.0,370.8694,371.1066,370.8398,371.1066,2500.0
2024-01-08 15:25:00,375.46,375.46,375.08,375.08,8759.0,371.1066,371.1066,370.731,370.731,8759.0
2024-01-08 15:30:00,375.08,375.44,375.08,375.44,18732.0,370.731,371.0869,370.731,371.0869,18732.0
2024-01-08 15:35:00,375.44,375.59,375.25,375.59,19959.0,371.0869,371.2351,370.8991,371.2351,19959.0
2024-01-08 15:40:00,375.61,375.82,375.53,375.64,22475.0,371.2549,371.4625,371.1758,371.2845,22475.0
2024-01-08 15:45:00,375.65,375.72,375.19,375.27,14373.0,371.2944,371.3636,370.8398,370.9188,14373.0
2024-01-08 15:50:00,375.35,375.73,375.18,375.4,39646.0,370.9979,371.3735,370.8299,371.0473,39646.0
2024-01-08 15:55:00,375.44,375.86,375.31,375.54,35484.0,371.0869,371.502,370.9584,371.1857,35484.0
2024-01-09 09:30:00,372.5,373.05,371.43,371.99,9406.0,368.181,368.7246,367.1234,367.6769,9406.0
2024-01-09 09:35:00,372.61,372.61,371.36,371.94,5535.0,368.2897,368.2897,367.0542,367.6274,5535.0
2024-01-09 09:40:00,372.02,372.83,371.99,372.36,8495.0,367.7065,368.5071,367.6769,368.0426,8495.0
2024-01-09 09:45:00,372.3,372.54,371.96,372.06,3493.0,367.9833,368.2205,367.6472,367.7461,3493.0
2024-01-09 09:50:00,371.91,372.85,371.9,372.74,3866.0,367.5978,368.5269,367.5879,368.4182,3866.0
2024-01-09 09:55:00,372.8,372.83,372.63,372.76,3107.0,368.4775,368.5071,368.3094,368.4379,3107.0
2024-01-09 10:00:00,372.77,373.01,372.65,372.74,2273.0,368.4478,368.685,368.3292,368.4182,2273.0
2024-01-09 10:05:00,372.69,373.58,372.44,373.57,2929.0,368.3688,369.2484,368.1217,369.2385,2929.0
2024-01-09 10:10:00,373.56,373.59,373.26,373.46,2000.0,369.2287,369.2583,368.9321,369.1298,2000.0
2024-01-09 10:15:00,373.41,374.09,373.4,374.06,3004.0,369.0804,369.7525,369.0705,369.7229,3004.0
2024-01-09 10:20:00,373.94,373.94,373.78,373.8,1000.0,369.6043,369.6043,369.4461,369.4659,1000.0
2024-01-09 10:25:00,373.75,373.96,373.53,373.66,1200.0,369.4165,369.624,369.199,369.3275,1200.0
2024-01-09 10:30:00,373.73,373.94,373.32,373.94,1213.0,369.3967,369.6043,368.9914,369.6043,1213.0
2024-01-09 10:35:00,373.72,374.1,373.72,374.0,600.0,369.3868,369.7624,369.3868,369.6636,600.0
2024-01-09 10:40:00,373.94,374.01,373.88,374.0,1000.0,369.6043,369.6734,369.545,369.6636,1000.0
2024-01-09 10:45:00,374.05,374.06,373.74,373.92,3500.0,369.713,369.7229,369.4066,369.5845,3500.0
2024-01-09 10:50:00,373.8,373.82,372.98,372.98,2854.0,369.4659,369.4856,368.6554,368.6554,2854.0
2024-01-09 10:55:00,373.22,373.22,372.87,372.87,3900.0,368.8926,368.8926,368.5467,368.5467,3900.0
2024-01-09 11:00:00,372.9,373.66,372.89,373.48,2800.0,368.5763,369.3275,368.5664,369.1496,2800.0
2024-01-09 11:05:00,373.51,373.51,373.2,373.31,6905.0,369.1792,369.1792,368.8728,368.9816,6905.0
2024-01-09 11:10:00,373.31,373.45,373.19,373.39,12539.0,368.9816,369.1199,368.863,369.0606,12539.0
2024-01-09 11:15:00,373.37,373.63,373.36,373.36,5266.0,369.0409,369.2979,369.031,369.031,5266.0
2024-01-09 11:20:00,373.48,373.73,373.48,373.71,4750.0,369.1496,369.3967,369.1496,369.3769,4750.0
2024-01-09 11:25:00,373.67,373.98,373.58,373.63,3196.0,369.3374,369.6438,369.2484,369.2979,3196.0
2024-01-09 11:30:00,373.71,374.07,373.71,374.06,13271.0,369.3769,369.7328,369.3769,369.7229,13271.0
2024-01-09 11:35:00,374.06,374.2,373.74,373.83,6300.0,369.7229,369.8612,369.4066,369.4955,6300.0
2024-01-09 11:40:00,373.88,373.96,373.69,373.69,2797.0,369.545,369.624,369.3572,369.3572,2797.0
2024-01-09 11:45:00,373.78,373.82,373.58,373.62,5673.0,369.4461,369.4856,369.2484,369.288,5673.0
2024-01-09 11:50:00,373.72,374.57,373.67,374.51,15192.0,369.3868,370.227,369.3374,370.1676,15192.0
2024-01-09 11:55:00,374.3,374.63,374.03,374.59,12213.0,369.9601,370.2863,369.6932,370.2467,12213.0
2024-01-09 12:00:00,374.43,374.71,374.43,374.63,780.0,370.0886,370.3653,370.0886,370.2863,780.0
2024-01-09 12:05:00,374.46,374.74,374.46,374.58,800.0,370.1182,370.395,370.1182,370.2368,800.0
2024-01-09 12:10:00,374.82,374.82,374.0,374.31,6527.0,370.4741,370.4741,369.6636,369.97,6527.0
2024-01-09 12:15:00,374.36,374.5,374.19,374.3,1748.0,370.0194,370.1578,369.8514,369.9601,1748.0
2024-01-09 12:20:00,374.28,374.29,374.0,374.03,2908.0,369.9403,369.9502,369.6636,369.6932,2908.0
2024-01-09 12:25:00,374.04,374.25,373.96,374.24,1312.0,369.7031,369.9107,369.624,369.9008,1312.0
2024-01-09 12:30:00,374.28,374.41,374.06,374.34,1937.0,369.9403,370.0688,369.7229,369.9996,1937.0
2024-01-09 12:35:00,374.37,374.75,374.37,374.55,1144.0,370.0293,370.4049,370.0293,370.2072,1144.0
2024-01-09 12:40:00,374.6,374.69,374.51,374.51,1140.0,370.2566,370.3456,370.1676,370.1676,1140.0
2024-01-09 12:45:00,374.49,374.6,374.48,374.6,900.0,370.1479,370.2566,370.138,370.2566,900.0
2024-01-09 12:50:00,374.67,374.74,374.51,374.52,4821.0,370.3258,370.395,370.1676,370.1775,4821.0
2024-01-09 12:55:00,374.51,374.54,374.26,374.27,2619.0,370.1676,370.1973,369.9205,369.9304,2619.0
2024-01-09 13:00:00,374.35,375.03,374.24,375.03,2732.0,370.0095,370.6816,369.9008,370.6816,2732.0
2024-01-09 13:05:00,375.12,375.12,374.0,374.13,3814.0,370.7706,370.7706,369.6636,369.7921,3814.0
2024-01-09 13:10:00,374.1,374.29,374.02,374.1,1800.0,369.7624,369.9502,369.6833,369.7624,1800.0
2024-01-09 13:15:00,374.04,374.06,373.96,374.06,1000.0,369.7031,369.7229,369.624,369.7229,1000.0
2024-01-09 13:20:00,374.09,374.16,373.83,373.86,3500.0,369.7525,369.8217,369.4955,369.5252,3500.0
2024-01-09 13:25:00,373.86,373.86,373.69,373.74,1400.0,369.5252,369.5252,369.3572,369.4066,1400.0
2024-01-09 13:30:00,373.66,373.93,373.4,373.6,1946.0,369.3275,369.5944,369.0705,369.2682,1946.0
2024-01-09 13:35:00,373.81,373.94,373.8,373.88,905.0,369.4758,369.6043,369.4659,369.545,905.0
2024-01-09 13:40:00,373.86,374.15,373.85,374.06,1307.0,369.5252,369.8118,369.5153,369.7229,1307.0
2024-01-09 13:45:00,374.18,374.47,374.16,374.31,7101.0,369.8415,370.1281,369.8217,369.97,7101.0
2024-01-09 13:50:00,374.38,374.98,374.38,374.62,7735.0,370.0392,370.6322,370.0392,370.2764,7735.0
2024-01-09 13:55:00,374.62,374.62,374.15,374.25,1312.0,370.2764,370.2764,369.8118,369.9107,1312.0
2024-01-09 14:00:00,374.31,374.34,374.14,374.27,1305.0,369.97,369.9996,369.8019,369.9304,1305.0
2024-01-09 14:05:00,374.35,374.36,374.2,374.27,7763.0,370.0095,370.0194,369.8612,369.9304,7763.0
2024-01-09 14:10:00,374.32,374.32,373.97,374.04,7000.0,369.9799,369.9799,369.6339,369.7031,7000.0
2024-01-09 14:15:00,373.93,374.08,373.61,373.92,1751.0,369.5944,369.7426,369.2781,369.5845,1751.0
2024-01-09 14:20:00,373.96,374.15,373.96,374.1,1945.0,369.624,369.8118,369.624,369.7624,1945.0
2024-01-09 14:25:00,374.12,374.12,373.87,374.06,3318.0,369.7822,369.7822,369.5351,369.7229,3318.0
2024-01-09 14:30:00,374.03,374.06,373.86,374.01,6428.0,369.6932,369.7229,369.5252,369.6734,6428.0
2024-01-09 14:35:00,373.76,373.76,373.54,373.55,658.0,369.4263,369.4263,369.2089,369.2188,658.0
2024-01-09 14:40:00,373.5,373.5,373.15,373.28,1200.0,369.1694,369.1694,368.8234,368.9519,1200.0
2024-01-09 14:45:00,373.26,373.57,373.26,373.55,1665.0,368.9321,369.2385,368.9321,369.2188,1665.0
2024-01-09 14:50:00,373.65,373.7,373.55,373.65,2246.0,369.3176,369.367,369.2188,369.3176,2246.0
2024-01-09 14:55:00,373.57,373.9,373.5,373.8,2400.0,369.2385,369.5647,369.1694,369.4659,2400.0
2024-01-09 15:00:00,373.87,374.09,373.87,373.97,4498.0,369.5351,369.7525,369.5351,369.6339,4498.0
2024-01-09 15:05:00,374.0,374.0,373.39,373.41,4902.0,369.6636,369.6636,369.0606,369.0804,4902.0
2024-01-09 15:10:00,373.43,374.0,373.43,374.0,4233.0,369.1002,369.6636,369.1002,369.6636,4233.0
2024-01-09 15:15:00,373.88,374.01,373.74,373.84,1922.0,369.545,369.6734,369.4066,369.5054,1922.0
2024-01-09 15:20:00,373.96,374.33,373.74,373.75,5130.0,369.624,369.9897,369.4066,369.4165,5130.0
2024-01-09 15:25:00,373.75,373.89,373.38,373.5,5467.0,369.4165,369.5548,369.0508,369.1694,5467.0
2024-01-09 15:30:00,373.47,373.5,373.27,373.31,2083.0,369.1397,369.1694,368.942,368.9816,2083.0
2024-01-09 15:35:00,373.4,373.55,373.17,373.29,4880.0,369.0705,369.2188,368.8432,368.9618,4880.0
2024-01-09 15:40:00,373.18,373.2,372.99,373.13,6150.0,368.8531,368.8728,368.6653,368.8037,6150.0
2024-01-09 15:45:00,373.03,373.11,372.78,372.85,11399.0,368.7048,368.7839,368.4577,368.5269,11399.0
2024-01-09 15:50:00,372.83,373.28,372.73,373.09,25088.0,368.5071,368.9519,368.4083,368.7641,25088.0
2024-01-09 15:55:00,373.17,373.17,372.72,373.11,54008.0,368.8432,368.8432,368.3984,368.7839,54008.0
2024-01-10 09:30:00,375.06,376.0,374.14,375.05,13567.0,370.7113,371.6404,369.8019,370.7014,13567.0
2024-01-10 09:35:00,375.0,375.14,373.83,373.85,1500.0,370.652,370.7903,369.4955,369.5153,1500.0
2024-01-10 09:40:00,374.59,374.59,373.19,373.19,1014.0,370.2467,370.2467,368.863,368.863,1014.0
2024-01-10 09:45:00,373.77,374.22,373.41,373.42,1696.0,369.4362,369.881,369.0804,369.0903,1696.0
2024-01-10 09:50:00,373.73,373.96,372.97,373.58,6588.0,369.3967,369.624,368.6455,369.2484,6588.0
2024-01-10 09:55:00,373.51,373.74,373.28,373.73,4426.0,369.1792,369.4066,368.9519,369.3967,4426.0
2024-01-10 10:00:00,373.9,373.96,373.25,373.28,4461.0,369.5647,369.624,368.9223,368.9519,4461.0
2024-01-10 10:05:00,373.02,373.4,372.54,373.4,3573.0,368.6949,369.0705,368.2205,369.0705,3573.0
2024-01-10 10:10:00,373.62,373.78,373.48,373.5,1727.0,369.288,369.4461,369.1496,369.1694,1727.0
2024-01-10 10:15:00,373.45,373.56,373.21,373.22,1010.0,369.1199,369.2287,368.8827,368.8926,1010.0
2024-01-10 10:20:00,373.03,373.19,373.01,373.13,1500.0,368.7048,368.863,368.685,368.8037,1500.0
2024-01-10 10:25:00,372.98,373.55,372.91,373.43,1411.0,368.6554,369.2188,368.5862,369.1002,1411.0
2024-01-10 10:30:00,373.88,374.38,373.77,374.19,4533.0,369.545,370.0392,369.4362,369.8514,4533.0
2024-01-10 10:35:00,374.19,374.2,374.07,374.07,600.0,369.8514,369.8612,369.7328,369.7328,600.0
2024-01-10 10:40:00,374.22,374.34,374.0,374.3,4131.0,369.881,369.9996,369.6636,369.9601,4131.0
2024-01-10 10:45:00,374.31,374.47,373.93,374.38,7588.0,369.97,370.1281,369.5944,370.0392,7588.0
2024-01-10 10:50:00,374.38,374.69,374.33,374.41,2500.0,370.0392,370.3456,369.9897,370.0688,2500.0
2024-01-10 10:55:00,374.52,374.7,374.46,374.69,3700.0,370.1775,370.3554,370.1182,370.3456,3700.0
2024-01-10 11:00:00,374.7,374.7,374.23,374.23,1400.0,370.3554,370.3554,369.8909,369.8909,1400.0
2024-01-10 11:05:00,374.41,374.52,374.4,374.52,1000.0,370.0688,370.1775,370.0589,370.1775,1000.0
2024-01-10 11:10:00,374.34,374.34,373.99,374.06,3770.0,369.9996,369.9996,369.6537,369.7229,3770.0
2024-01-10 11:15:00,374.13,374.2,374.13,374.2,306.0,369.7921,369.8612,369.7921,369.8612,306.0
2024-01-10 11:20:00,374.26,374.31,374.12,374.18,1640.0,369.9205,369.97,369.7822,369.8415,1640.0
2024-01-10 11:25:00,374.07,374.15,374.03,374.15,1384.0,369.7328,369.8118,369.6932,369.8118,1384.0
2024-01-10 11:30:00,374.15,374.18,373.98,373.98,3517.0,369.8118,369.8415,369.6438,369.6438,3517.0
2024-01-10 11:35:00,374.0,374.05,373.92,373.92,3044.0,369.6636,369.713,369.5845,369.5845,3044.0
2024-01-10 11:40:00,374.0,374.1,373.92,373.98,1600.0,369.6636,369.7624,369.5845,369.6438,1600.0
2024-01-10 11:45:00,374.07,374.12,373.89,374.0,1900.0,369.7328,369.7822,369.5548,369.6636,1900.0
2024-01-10 11:50:00,373.75,373.78,373.6,373.67,800.0,369.4165,369.4461,369.2682,369.3374,800.0
2024-01-10 11:55:00,373.8,374.13,373.75,373.92,1800.0,369.4659,369.7921,369.4165,369.5845,1800.0
2024-01-10 12:00:00,373.65,373.82,373.65,373.82,1000.0,369.3176,369.4856,369.3176,369.4856,1000.0
2024-01-10 12:05:00,373.91,374.18,373.79,374.0,1155.0,369.5746,369.8415,369.456,369.6636,1155.0
2024-01-10 12:10:00,374.0,374.11,374.0,374.11,1605.0,369.6636,369.7723,369.6636,369.7723,1605.0
2024-01-10 12:15:00,374.11,374.11,373.91,374.04,3215.0,369.7723,369.7723,369.5746,369.7031,3215.0
2024-01-10 12:20:00,374.05,374.08,374.05,374.08,400.0,369.713,369.7426,369.713,369.7426,400.0
2024-01-10 12:25:00,374.09,374.12,374.04,374.12,800.0,369.7525,369.7822,369.7031,369.7822,800.0
2024-01-10 12:30:00,374.2,374.37,374.19,374.37,500.0,369.8612,370.0293,369.8514,370.0293,500.0
2024-01-10 12:35:00,374.44,374.63,374.44,374.59,2750.0,370.0985,370.2863,370.0985,370.2467,2750.0
2024-01-10 12:40:00,374.59,374.59,374.2,374.2,2570.0,370.2467,370.2467,369.8612,369.8612,2570.0
2024-01-10 12:45:00,374.29,374.29,374.12,374.27,1218.0,369.9502,369.9502,369.7822,369.9304,1218.0
2024-01-10 12:50:00,374.27,374.33,374.27,374.29,739.0,369.9304,369.9897,369.9304,369.9502,739.0
2024-01-10 12:55:00,374.3,374.48,374.29,374.48,800.0,369.9601,370.138,369.9502,370.138,800.0
2024-01-10 13:00:00,374.47,374.53,374.17,374.53,3000.0,370.1281,370.1874,369.8316,370.1874,3000.0
2024-01-10 13:05:00,374.65,374.66,374.49,374.57,800.0,370.306,370.3159,370.1479,370.227,800.0
2024-01-10 13:10:00,374.39,374.58,374.07,374.29,3230.0,370.049,370.2368,369.7328,369.9502,3230.0
2024-01-10 13:15:00,374.47,374.47,374.46,374.46,300.0,370.1281,370.1281,370.1182,370.1182,300.0
2024-01-10 13:20:00,374.31,374.5,374.22,374.5,910.0,369.97,370.1578,369.881,370.1578,910.0
2024-01-10 13:25:00,374.56,374.72,374.56,374.7,1600.0,370.2171,370.3752,370.2171,370.3554,1600.0
2024-01-10 13:30:00,374.71,374.94,374.51,374.85,8898.0,370.3653,370.5927,370.1676,370.5037,8898.0
2024-01-10 13:35:00,374.84,374.84,374.5,374.54,1843.0,370.4938,370.4938,370.1578,370.1973,1843.0
2024-01-10 13:40:00,374.55,374.55,374.45,374.5,600.0,370.2072,370.2072,370.1083,370.1578,600.0
2024-01-10 13:45:00,374.51,374.54,374.43,374.5,3229.0,370.1676,370.1973,370.0886,370.1578,3229.0
2024-01-10 13:50:00,374.62,374.66,374.4,374.66,1300.0,370.2764,370.3159,370.0589,370.3159,1300.0
2024-01-10 13:55:00,374.97,375.12,374.97,375.12,300.0,370.6223,370.7706,370.6223,370.7706,300.0
2024-01-10 14:00:00,375.03,375.08,374.5,374.94,6908.0,370.6816,370.731,370.1578,370.5927,6908.0
2024-01-10 14:05:00,374.97,374.98,374.9,374.93,1642.0,370.6223,370.6322,370.5531,370.5828,1642.0
2024-01-10 14:10:00,374.97,375.52,374.95,375.3,5870.0,370.6223,371.1659,370.6025,370.9485,5870.0
2024-01-10 14:15:00,375.25,375.32,375.0,375.04,4050.0,370.8991,370.9683,370.652,370.6915,4050.0
2024-01-10 14:20:00,375.15,375.57,375.12,375.57,1800.0,370.8002,371.2154,370.7706,371.2154,1800.0
2024-01-10 14:25:00,375.77,375.84,375.58,375.64,3300.0,371.413,371.4822,371.2252,371.2845,3300.0
2024-01-10 14:30:00,375.61,375.87,375.55,375.72,4322.0,371.2549,371.5119,371.1956,371.3636,4322.0
2024-01-10 14:35:00,375.72,375.81,375.62,375.68,3621.0,371.3636,371.4526,371.2648,371.3241,3621.0
2024-01-10 14:40:00,375.69,375.84,375.68,375.84,1500.0,371.334,371.4822,371.3241,371.4822,1500.0
2024-01-10 14:45:00,375.86,375.86,375.65,375.65,5800.0,371.502,371.502,371.2944,371.2944,5800.0
2024-01-10 14:50:00,375.83,376.38,375.8,376.0,3552.0,371.4723,372.016,371.4427,371.6404,3552.0
2024-01-10 14:55:00,376.0,376.01,375.0,375.48,13952.0,371.6404,371.6503,370.652,371.1264,13952.0
2024-01-10 15:00:00,375.48,375.48,375.28,375.43,5980.0,371.1264,371.1264,370.9287,371.077,5980.0
2024-01-10 15:05:00,375.55,375.84,375.54,375.84,2631.0,371.1956,371.4822,371.1857,371.4822,2631.0
2024-01-10 15:10:00,375.84,375.86,375.28,375.39,5745.0,371.4822,371.502,370.9287,371.0374,5745.0
2024-01-10 15:15:00,375.33,375.52,374.96,375.23,5801.0,370.9781,371.1659,370.6124,370.8793,5801.0
2024-01-10 15:20:00,375.24,375.24,374.89,375.02,1923.0,370.8892,370.8892,370.5432,370.6717,1923.0
2024-01-10 15:25:00,375.05,375.22,374.94,375.12,6279.0,370.7014,370.8694,370.5927,370.7706,6279.0
2024-01-10 15:30:00,375.13,375.88,375.0,375.88,9116.0,370.7805,371.5218,370.652,371.5218,9116.0
2024-01-10 15:35:00,375.86,375.88,375.61,375.77,6275.0,371.502,371.5218,371.2549,371.413,6275.0
2024-01-10 15:40:00,375.79,375.79,375.4,375.52,5568.0,371.4328,371.4328,371.0473,371.1659,5568.0
2024-01-10 15:45:00,375.5,375.8,375.47,375.65,10104.0,371.1462,371.4427,371.1165,371.2944,10104.0
2024-01-10 15:50:00,375.55,376.1,375.5,376.1,9906.0,371.1956,371.7392,371.1462,371.7392,9906.0
2024-01-10 15:55:00,376.28,376.67,375.97,376.5,51266.0,371.9171,372.3026,371.6107,372.1346,51266.0
2024-01-11 09:30:00,376.5,376.5,375.62,375.92,9118.0,372.1346,372.1346,371.2648,371.5613,9118.0
2024-01-11 09:35:00,376.25,376.57,375.83,376.09,6258.0,371.8875,372.2038,371.4723,371.7293,6258.0
2024-01-11 09:40:00,376.28,376.29,375.51,375.51,3171.0,371.9171,371.927,371.1561,371.1561,3171.0
2024-01-11 09:45:00,375.7,376.05,375.16,375.16,3699.0,371.3439,371.6898,370.8101,370.8101,3699.0
2024-01-11 09:50:00,375.02,375.02,374.51,374.66,1825.0,370.6717,370.6717,370.1676,370.3159,1825.0
2024-01-11 09:55:00,374.97,374.97,374.42,374.94,2994.0,370.6223,370.6223,370.0787,370.5927,2994.0
2024-01-11 10:00:00,374.98,375.0,374.31,374.41,4049.0,370.6322,370.652,369.97,370.0688,4049.0
2024-01-11 10:05:00,374.1,374.32,373.26,373.27,1760.0,369.7624,369.9799,368.9321,368.942,1760.0
2024-01-11 10:10:00,373.48,373.48,372.84,372.84,1700.0,369.1496,369.1496,368.517,368.517,1700.0
2024-01-11 10:15:00,373.07,373.85,373.07,373.85,2927.0,368.7443,369.5153,368.7443,369.5153,2927.0
2024-01-11 10:20:00,373.73,373.96,373.65,373.75,2604.0,369.3967,369.624,369.3176,369.4165,2604.0
2024-01-11 10:25:00,373.87,373.97,373.62,373.62,2818.0,369.5351,369.6339,369.288,369.288,2818.0
2024-01-11 10:30:00,373.6,374.04,373.38,373.44,3301.0,369.2682,369.7031,369.0508,369.1101,3301.0
2024-01-11 10:35:00,373.63,373.89,373.38,373.88,6687.0,369.2979,369.5548,369.0508,369.545,6687.0
2024-01-11 10:40:00,373.71,373.77,373.3,373.42,6520.0,369.3769,369.4362,368.9717,369.0903,6520.0
2024-01-11 10:45:00,373.39,373.52,372.84,373.0,5158.0,369.0606,369.1891,368.517,368.6752,5158.0
2024-01-11 10:50:00,372.83,373.24,372.29,372.29,3656.0,368.5071,368.9124,367.9734,367.9734,3656.0
2024-01-11 10:55:00,372.15,372.92,372.15,372.47,2674.0,367.835,368.5961,367.835,368.1513,2674.0
2024-01-11 11:00:00,372.48,372.71,372.37,372.69,1843.0,368.1612,368.3885,368.0525,368.3688,1843.0
2024-01-11 11:05:00,372.48,372.95,372.47,372.71,3892.0,368.1612,368.6257,368.1513,368.3885,3892.0
2024-01-11 11:10:00,372.73,372.93,372.15,372.26,4000.0,368.4083,368.606,367.835,367.9437,4000.0
2024-01-11 11:15:00,372.06,372.06,371.73,371.98,3717.0,367.7461,367.7461,367.4199,367.667,3717.0
2024-01-11 11:20:00,372.0,372.04,371.74,372.04,1618.0,367.6868,367.7263,367.4298,367.7263,1618.0
2024-01-11 11:25:00,371.87,372.05,371.38,371.44,1430.0,367.5583,367.7362,367.0739,367.1332,1430.0
2024-01-11 11:30:00,371.58,371.93,371.53,371.66,2500.0,367.2716,367.6176,367.2222,367.3507,2500.0
2024-01-11 11:35:00,371.67,371.69,371.03,371.07,2709.0,367.3606,367.3803,366.728,366.7675,2709.0
2024-01-11 11:40:00,371.18,371.71,371.18,371.53,6600.0,366.8763,367.4001,366.8763,367.2222,6600.0
2024-01-11 11:45:00,371.21,371.79,371.21,371.71,5339.0,366.9059,367.4792,366.9059,367.4001,5339.0
2024-01-11 11:50:00,371.72,372.08,371.24,371.31,6968.0,367.41,367.7658,366.9356,367.0048,6968.0
2024-01-11 11:55:00,371.31,371.68,371.3,371.44,2900.0,367.0048,367.3705,366.9949,367.1332,2900.0
2024-01-11 12:00:00,371.39,371.59,371.08,371.26,3276.0,367.0838,367.2815,366.7774,366.9553,3276.0
2024-01-11 12:05:00,371.5,371.54,371.31,371.52,2397.0,367.1925,367.2321,367.0048,367.2123,2397.0
2024-01-11 12:10:00,371.52,371.81,371.47,371.77,2237.0,367.2123,367.499,367.1629,367.4594,2237.0
2024-01-11 12:15:00,372.0,372.07,371.76,371.9,2362.0,367.6868,367.7559,367.4495,367.5879,2362.0
2024-01-11 12:20:00,371.92,372.18,371.84,372.16,1200.0,367.6077,367.8647,367.5286,367.8449,1200.0
2024-01-11 12:25:00,372.34,372.56,372.17,372.51,1448.0,368.0228,368.2403,367.8548,368.1908,1448.0
2024-01-11 12:30:00,372.26,372.68,372.26,372.44,1856.0,367.9437,368.3589,367.9437,368.1217,1856.0
2024-01-11 12:35:00,372.4,372.4,372.19,372.27,1100.0,368.0821,368.0821,367.8745,367.9536,1100.0
2024-01-11 12:40:00,372.23,372.75,372.23,372.54,2153.0,367.9141,368.4281,367.9141,368.2205,2153.0
2024-01-11 12:45:00,372.7,372.87,372.6,372.77,1845.0,368.3786,368.5467,368.2798,368.4478,1845.0
2024-01-11 12:50:00,372.89,373.13,372.89,373.0,780.0,368.5664,368.8037,368.5664,368.6752,780.0
2024-01-11 12:55:00,372.93,372.93,372.36,372.36,1062.0,368.606,368.606,368.0426,368.0426,1062.0
2024-01-11 13:00:00,372.36,372.53,372.29,372.49,5608.0,368.0426,368.2106,367.9734,368.1711,5608.0
2024-01-11 13:05:00,372.41,372.94,372.4,372.62,2479.0,368.092,368.6159,368.0821,368.2996,2479.0
2024-01-11 13:10:00,372.74,372.83,372.56,372.8,1446.0,368.4182,368.5071,368.2403,368.4775,1446.0
2024-01-11 13:15:00,372.83,372.88,372.51,372.52,3827.0,368.5071,368.5565,368.1908,368.2007,3827.0
2024-01-11 13:20:00,372.52,372.58,372.14,372.48,9157.0,368.2007,368.26,367.8251,368.1612,9157.0
2024-01-11 13:25:00,372.48,373.0,372.47,373.0,4735.0,368.1612,368.6752,368.1513,368.6752,4735.0
2024-01-11 13:30:00,372.85,372.94,372.3,372.45,3045.0,368.5269,368.6159,367.9833,368.1315,3045.0
2024-01-11 13:35:00,372.39,372.52,372.32,372.42,2899.0,368.0722,368.2007,368.003,368.1019,2899.0
2024-01-11 13:40:00,372.41,373.34,372.4,373.34,12809.0,368.092,369.0112,368.0821,369.0112,12809.0
2024-01-11 13:45:00,373.14,373.14,372.93,373.08,5682.0,368.8135,368.8135,368.606,368.7542,5682.0
2024-01-11 13:50:00,373.09,373.6,372.98,373.54,6960.0,368.7641,369.2682,368.6554,369.2089,6960.0
2024-01-11 13:55:00,373.62,374.02,373.61,373.94,1717.0,369.288,369.6833,369.2781,369.6043,1717.0
2024-01-11 14:00:00,373.83,374.48,373.83,374.35,4420.0,369.4955,370.138,369.4955,370.0095,4420.0
2024-01-11 14:05:00,374.26,374.45,374.13,374.13,3717.0,369.9205,370.1083,369.7921,369.7921,3717.0
2024-01-11 14:10:00,374.25,374.63,374.25,374.55,2800.0,369.9107,370.2863,369.9107,370.2072,2800.0
2024-01-11 14:15:00,374.55,374.57,373.97,374.09,8964.0,370.2072,370.227,369.6339,369.7525,8964.0
2024-01-11 14:20:00,374.2,374.41,373.95,374.41,8412.0,369.8612,370.0688,369.6141,370.0688,8412.0
2024-01-11 14:25:00,374.47,375.12,374.47,375.12,4494.0,370.1281,370.7706,370.1281,370.7706,4494.0
2024-01-11 14:30:00,375.14,375.46,374.99,375.31,63436.0,370.7903,371.1066,370.6421,370.9584,63436.0
2024-01-11 14:35:00,375.55,375.55,375.14,375.29,16608.0,371.1956,371.1956,370.7903,370.9386,16608.0
2024-01-11 14:40:00,375.32,375.61,375.29,375.45,3075.0,370.9683,371.2549,370.9386,371.0968,3075.0
2024-01-11 14:45:00,375.42,375.62,375.1,375.58,23614.0,371.0671,371.2648,370.7508,371.2252,23614.0
2024-01-11 14:50:00,375.56,376.09,375.56,376.09,12900.0,371.2055,371.7293,371.2055,371.7293,12900.0
2024-01-11 14:55:00,375.94,376.58,375.94,376.05,4844.0,371.5811,372.2136,371.5811,371.6898,4844.0
2024-01-11 15:00:00,376.05,376.16,375.27,375.54,3896.0,371.6898,371.7985,370.9188,371.1857,3896.0
2024-01-11 15:05:00,375.58,375.59,375.27,375.27,3254.0,371.2252,371.2351,370.9188,370.9188,3254.0
2024-01-11 15:10:00,374.98,375.24,374.75,374.98,11013.0,370.6322,370.8892,370.4049,370.6322,11013.0
2024-01-11 15:15:00,374.85,374.85,374.24,374.61,3888.0,370.5037,370.5037,369.9008,370.2665,3888.0
2024-01-11 15:20:00,374.79,375.13,374.65,375.12,12029.0,370.4444,370.7805,370.306,370.7706,12029.0
2024-01-11 15:25:00,375.13,375.59,375.12,375.23,5402.0,370.7805,371.2351,370.7706,370.8793,5402.0
2024-01-11 15:30:00,375.25,376.04,375.25,375.96,6928.0,370.8991,371.6799,370.8991,371.6008,6928.0
2024-01-11 15:35:00,375.76,375.82,375.4,375.82,9616.0,371.4032,371.4625,371.0473,371.4625,9616.0
2024-01-11 15:40:00,375.77,375.95,375.59,375.88,3349.0,371.413,371.591,371.2351,371.5218,3349.0
2024-01-11 15:45:00,375.95,376.43,375.79,376.17,9072.0,371.591,372.0654,371.4328,371.8084,9072.0
2024-01-11 15:50:00,375.62,375.95,375.39,375.62,18192.0,371.2648,371.591,371.0374,371.2648,18192.0
2024-01-11 15:55:00,375.73,376.82,375.73,376.82,72309.0,371.3735,372.4509,371.3735,372.4509,72309.0
2024-01-12 09:30:00,379.85,380.0,378.98,378.99,5401.0,375.4457,375.594,374.5858,374.5957,5401.0
2024-01-12 09:35:00,378.97,379.49,378.97,379.48,692.0,374.5759,375.0899,374.5759,375.08,692.0
2024-01-12 09:40:00,379.5,379.53,378.41,378.41,1803.0,375.0998,375.1294,374.0224,374.0224,1803.0
2024-01-12 09:45:00,378.42,378.99,377.49,377.56,3110.0,374.0323,374.5957,373.1131,373.1823,3110.0
2024-01-12 09:50:00,377.19,377.97,377.16,377.36,5203.0,372.8166,373.5875,372.7869,372.9846,5203.0
2024-01-12 09:55:00,377.76,377.76,377.0,377.0,2063.0,373.38,373.38,372.6288,372.6288,2063.0
2024-01-12 10:00:00,377.04,377.16,376.27,377.13,2301.0,372.6683,372.7869,371.9072,372.7573,2301.0
2024-01-12 10:05:00,376.99,377.76,376.99,377.62,2128.0,372.6189,373.38,372.6189,373.2416,2128.0
2024-01-12 10:10:00,377.74,377.79,377.06,377.54,3780.0,373.3602,373.4096,372.6881,373.1625,3780.0
2024-01-12 10:15:00,377.69,377.88,376.71,376.71,2807.0,373.3108,373.4986,372.3421,372.3421,2807.0
2024-01-12 10:20:00,376.81,377.24,376.62,376.93,1104.0,372.441,372.866,372.2532,372.5596,1104.0
2024-01-12 10:25:00,377.22,377.33,376.64,377.22,3489.0,372.8462,372.955,372.273,372.8462,3489.0
2024-01-12 10:30:00,377.11,377.58,376.88,376.88,3020.0,372.7375,373.2021,372.5102,372.5102,3020.0
2024-01-12 10:35:00,377.18,377.31,376.7,376.8,1926.0,372.8067,372.9352,372.3323,372.4311,1926.0
2024-01-12 10:40:00,376.72,377.04,376.33,376.93,1803.0,372.352,372.6683,371.9665,372.5596,1803.0
2024-01-12 10:45:00,377.02,377.13,376.53,376.53,1878.0,372.6485,372.7573,372.1642,372.1642,1878.0
2024-01-12 10:50:00,376.63,376.63,375.87,375.88,1404.0,372.2631,372.2631,371.5119,371.5218,1404.0
2024-01-12 10:55:00,375.87,376.7,375.86,376.69,2760.0,371.5119,372.3323,371.502,372.3224,2760.0
2024-01-12 11:00:00,376.48,376.98,376.44,376.88,1032.0,372.1148,372.609,372.0753,372.5102,1032.0
2024-01-12 11:05:00,376.69,377.34,376.69,377.34,1926.0,372.3224,372.9648,372.3224,372.9648,1926.0
2024-01-12 11:10:00,377.36,377.36,377.03,377.26,1120.0,372.9846,372.9846,372.6584,372.8858,1120.0
2024-01-12 11:15:00,377.09,377.54,377.09,377.34,2700.0,372.7177,373.1625,372.7177,372.9648,2700.0
2024-01-12 11:20:00,377.33,377.45,376.93,377.23,1233.0,372.955,373.0736,372.5596,372.8561,1233.0
2024-01-12 11:25:00,377.33,377.33,376.93,376.94,800.0,372.955,372.955,372.5596,372.5695,800.0
2024-01-12 11:30:00,377.39,377.5,377.1,377.41,1951.0,373.0143,373.123,372.7276,373.034,1951.0
2024-01-12 11:35:00,377.32,377.69,376.5,376.77,3402.0,372.9451,373.3108,372.1346,372.4014,3402.0
2024-01-12 11:40:00,376.71,376.74,376.6,376.6,532.0,372.3421,372.3718,372.2334,372.2334,532.0
2024-01-12 11:45:00,376.56,376.75,376.35,376.52,1937.0,372.1939,372.3817,371.9863,372.1543,1937.0
2024-01-12 11:50:00,376.45,376.46,376.32,376.33,430.0,372.0852,372.095,371.9567,371.9665,430.0
2024-01-12 11:55:00,376.61,376.61,376.59,376.59,299.0,372.2433,372.2433,372.2235,372.2235,299.0
2024-01-12 12:00:00,376.65,376.65,376.23,376.24,1201.0,372.2828,372.2828,371.8677,371.8776,1201.0
2024-01-12 12:05:00,376.47,376.66,376.47,376.66,500.0,372.1049,372.2927,372.1049,372.2927,500.0
2024-01-12 12:10:00,376.79,376.97,376.71,376.97,800.0,372.4212,372.5991,372.3421,372.5991,800.0
2024-01-12 12:15:00,377.09,377.31,377.04,377.27,1200.0,372.7177,372.9352,372.6683,372.8956,1200.0
2024-01-12 12:20:00,377.25,377.42,377.21,377.21,1200.0,372.8759,373.0439,372.8363,372.8363,1200.0
2024-01-12 12:25:00,376.95,377.37,376.84,377.31,1183.0,372.5794,372.9945,372.4706,372.9352,1183.0
2024-01-12 12:30:00,377.45,377.45,377.29,377.36,400.0,373.0736,373.0736,372.9154,372.9846,400.0
2024-01-12 12:35:00,377.38,377.38,377.35,377.35,423.0,373.0044,373.0044,372.9747,372.9747,423.0
2024-01-12 12:40:00,377.55,377.7,377.48,377.7,1100.0,373.1724,373.3207,373.1032,373.3207,1100.0
2024-01-12 12:45:00,377.54,377.54,377.53,377.53,512.0,373.1625,373.1625,373.1526,373.1526,512.0
2024-01-12 12:50:00,377.67,378.07,377.67,377.97,2346.0,373.291,373.6864,373.291,373.5875,2346.0
2024-01-12 12:55:00,377.94,377.94,377.89,377.89,200.0,373.5579,373.5579,373.5085,373.5085,200.0
2024-01-12 13:00:00,378.18,378.31,378.18,378.18,502.0,373.7951,373.9236,373.7951,373.7951,502.0
2024-01-12 13:05:00,378.03,378.47,378.02,378.44,1900.0,373.6468,374.0817,373.637,374.0521,1900.0
2024-01-12 13:10:00,378.45,378.48,378.23,378.34,2100.0,374.062,374.0916,373.8445,373.9532,2100.0
2024-01-12 13:15:00,378.21,378.42,378.21,378.42,1900.0,373.8247,374.0323,373.8247,374.0323,1900.0
2024-01-12 13:20:00,378.48,378.82,378.32,378.79,718.0,374.0916,374.4277,373.9335,374.398,718.0
2024-01-12 13:25:00,378.84,378.86,378.77,378.77,400.0,374.4474,374.4672,374.3783,374.3783,400.0
2024-01-12 13:30:00,378.88,378.94,378.81,378.9,606.0,374.487,374.5463,374.4178,374.5067,606.0
2024-01-12 13:35:00,378.9,379.0,378.89,378.91,473.0,374.5067,374.6056,374.4969,374.5166,473.0
2024-01-12 13:40:00,379.01,379.01,378.83,378.89,800.0,374.6155,374.6155,374.4376,374.4969,800.0
2024-01-12 13:45:00,378.98,379.13,378.82,379.13,1155.0,374.5858,374.7341,374.4277,374.7341,1155.0
2024-01-12 13:50:00,379.08,379.15,378.95,378.95,705.0,374.6847,374.7538,374.5562,374.5562,705.0
2024-01-12 13:55:00,379.14,379.35,379.14,379.35,1000.0,374.744,374.9515,374.744,374.9515,1000.0
2024-01-12 14:00:00,379.2,379.33,379.06,379.33,700.0,374.8033,374.9318,374.6649,374.9318,700.0
2024-01-12 14:05:00,379.31,379.43,379.24,379.28,900.0,374.912,375.0306,374.8428,374.8823,900.0
2024-01-12 14:10:00,379.17,379.39,379.11,379.3,1217.0,374.7736,374.9911,374.7143,374.9021,1217.0
2024-01-12 14:15:00,379.29,379.29,379.15,379.15,400.0,374.8922,374.8922,374.7538,374.7538,400.0
2024-01-12 14:20:00,379.07,379.47,378.92,379.28,2710.0,374.6748,375.0701,374.5265,374.8823,2710.0
2024-01-12 14:25:00,379.4,379.74,379.39,379.59,3021.0,375.001,375.337,374.9911,375.1887,3021.0
2024-01-12 14:30:00,379.65,379.8,379.49,379.65,9322.0,375.2481,375.3963,375.0899,375.2481,9322.0
2024-01-12 14:35:00,379.64,379.65,379.09,379.4,3100.0,375.2382,375.2481,374.6945,375.001,3100.0
2024-01-12 14:40:00,379.32,379.33,379.31,379.31,300.0,374.9219,374.9318,374.912,374.912,300.0
2024-01-12 14:45:00,379.17,379.61,379.04,379.61,5153.0,374.7736,375.2085,374.6451,375.2085,5153.0
2024-01-12 14:50:00,379.58,379.8,379.51,379.71,3929.0,375.1789,375.3963,375.1097,375.3074,3929.0
2024-01-12 14:55:00,379.69,379.77,379.4,379.77,3400.0,375.2876,375.3667,375.001,375.3667,3400.0
2024-01-12 15:00:00,379.69,379.9,379.58,379.6,2729.0,375.2876,375.4952,375.1789,375.1986,2729.0
2024-01-12 15:05:00,379.55,379.55,379.38,379.38,425.0,375.1492,375.1492,374.9812,374.9812,425.0
2024-01-12 15:10:00,379.34,379.34,379.18,379.31,505.0,374.9416,374.9416,374.7835,374.912,505.0
2024-01-12 15:15:00,379.28,379.28,379.02,379.21,618.0,374.8823,374.8823,374.6254,374.8132,618.0
2024-01-12 15:20:00,379.17,379.17,378.73,378.91,1029.0,374.7736,374.7736,374.3387,374.5166,1029.0
2024-01-12 15:25:00,378.98,379.0,378.78,379.0,1145.0,374.5858,374.6056,374.3881,374.6056,1145.0
2024-01-12 15:30:00,378.85,379.15,378.84,379.11,1530.0,374.4573,374.7538,374.4474,374.7143,1530.0
2024-01-12 15:35:00,379.22,379.32,379.09,379.22,802.0,374.823,374.9219,374.6945,374.823,802.0
2024-01-12 15:40:00,379.05,379.22,379.02,379.12,1509.0,374.655,374.823,374.6254,374.7242,1509.0
2024-01-12 15:45:00,379.13,379.72,379.13,379.72,2866.0,374.7341,375.3172,374.7341,375.3172,2866.0
2024-01-12 15:50:00,379.77,379.77,379.4,379.72,5400.0,375.3667,375.3667,375.001,375.3172,5400.0
2024-01-12 15:55:00,379.79,379.98,379.54,379.84,28122.0,375.3864,375.5742,375.1393,375.4358,28122.0
2024-01-16 09:30:00,376.5,377.33,375.93,377.33,14615.0,372.1346,372.955,371.5712,372.955,14615.0
2024-01-16 09:35:00,377.4,378.88,377.39,378.8,3050.0,373.0241,374.487,373.0143,374.4079,3050.0
2024-01-16 09:40:00,378.72,379.45,378.3,378.73,7376.0,374.3288,375.0504,373.9137,374.3387,7376.0
2024-01-16 09:45:00,378.73,379.12,378.17,378.71,4603.0,374.3387,374.7242,373.7852,374.319,4603.0
2024-01-16 09:50:00,378.72,378.77,377.01,377.88,4808.0,374.3288,374.3783,372.6387,373.4986,4808.0
2024-01-16 09:55:00,377.81,378.16,377.19,378.16,7462.0,373.4294,373.7753,372.8166,373.7753,7462.0
2024-01-16 10:00:00,378.16,378.94,377.99,378.8,9721.0,373.7753,374.5463,373.6073,374.4079,9721.0
2024-01-16 10:05:00,378.82,379.88,378.79,379.51,3400.0,374.4277,375.4754,374.398,375.1097,3400.0
2024-01-16 10:10:00,379.71,380.86,379.66,380.66,2640.0,375.3074,376.444,375.2579,376.2463,2640.0
2024-01-16 10:15:00,380.63,381.08,380.34,380.88,6701.0,376.2167,376.6615,375.9301,376.4638,6701.0
2024-01-16 10:20:00,381.22,381.53,380.84,381.11,2011.0,376.7998,377.1063,376.4243,376.6911,2011.0
2024-01-16 10:25:00,381.3,381.56,380.8,380.8,1875.0,376.8789,377.1359,376.3847,376.3847,1875.0
2024-01-16 10:30:00,381.01,381.48,380.82,381.48,5270.0,376.5923,377.0568,376.4045,377.0568,5270.0
2024-01-16 10:35:00,381.62,381.71,380.95,381.59,10655.0,377.1952,377.2842,376.533,377.1656,10655.0
2024-01-16 10:40:00,381.73,381.91,381.49,381.49,2095.0,377.3039,377.4818,377.0667,377.0667,2095.0
2024-01-16 10:45:00,381.45,381.6,381.29,381.41,5022.0,377.0272,377.1754,376.869,376.9876,5022.0
2024-01-16 10:50:00,381.26,381.26,380.89,380.9,2501.0,376.8394,376.8394,376.4737,376.4836,2501.0
2024-01-16 10:55:00,380.9,381.23,380.86,380.93,3184.0,376.4836,376.8097,376.444,376.5132,3184.0
2024-01-16 11:00:00,381.0,381.0,379.42,380.0,8657.0,376.5824,376.5824,375.0207,375.594,8657.0
2024-01-16 11:05:00,379.76,380.69,379.48,380.11,1806.0,375.3568,376.276,375.08,375.7027,1806.0
2024-01-16 11:10:00,380.1,380.45,379.92,380.28,3709.0,375.6928,376.0388,375.5149,375.8707,3709.0
2024-01-16 11:15:00,379.98,381.43,379.98,380.96,3969.0,375.5742,377.0074,375.5742,376.5429,3969.0
2024-01-16 11:20:00,381.36,381.89,380.93,381.6,3406.0,376.9382,377.4621,376.5132,377.1754,3406.0
2024-01-16 11:25:00,381.91,381.94,381.22,381.25,2529.0,377.4818,377.5115,376.7998,376.8295,2529.0
2024-01-16 11:30:00,381.27,381.46,381.27,381.43,820.0,376.8493,377.0371,376.8493,377.0074,820.0
2024-01-16 11:35:00,381.31,381.48,381.01,381.43,3231.0,376.8888,377.0568,376.5923,377.0074,3231.0
2024-01-16 11:40:00,381.36,381.47,381.22,381.42,900.0,376.9382,377.047,376.7998,376.9975,900.0
2024-01-16 11:45:00,381.09,381.09,380.92,381.03,1380.0,376.6714,376.6714,376.5033,376.6121,1380.0
2024-01-16 11:50:00,381.22,381.24,380.93,381.01,3237.0,376.7998,376.8196,376.5132,376.5923,3237.0
2024-01-16 11:55:00,381.04,381.28,380.69,380.86,3119.0,376.6219,376.8592,376.276,376.444,3119.0
2024-01-16 12:00:00,380.71,380.9,380.53,380.6,1235.0,376.2958,376.4836,376.1178,376.187,1235.0
2024-01-16 12:05:00,380.83,380.83,380.49,380.63,2655.0,376.4144,376.4144,376.0783,376.2167,2655.0
2024-01-16 12:10:00,380.65,380.65,380.39,380.4,2528.0,376.2365,376.2365,375.9795,375.9894,2528.0
2024-01-16 12:15:00,380.3,380.65,380.29,380.36,2525.0,375.8905,376.2365,375.8806,375.9498,2525.0
2024-01-16 12:20:00,380.44,380.73,380.43,380.64,1530.0,376.0289,376.3155,376.019,376.2266,1530.0
2024-01-16 12:25:00,380.69,380.7,380.29,380.45,1652.0,376.276,376.2859,375.8806,376.0388,1652.0
2024-01-16 12:30:00,380.28,380.54,380.22,380.25,1549.0,375.8707,376.1277,375.8114,375.8411,1549.0
2024-01-16 12:35:00,380.55,380.9,380.43,380.76,1366.0,376.1376,376.4836,376.019,376.3452,1366.0
2024-01-16 12:40:00,380.6,380.88,380.58,380.58,409.0,376.187,376.4638,376.1673,376.1673,409.0
2024-01-16 12:45:00,380.53,380.78,380.51,380.78,1400.0,376.1178,376.365,376.0981,376.365,1400.0
2024-01-16 12:50:00,380.79,380.79,380.67,380.75,2400.0,376.3748,376.3748,376.2562,376.3353,2400.0
2024-01-16 12:55:00,380.74,380.85,380.6,380.71,3952.0,376.3254,376.4341,376.187,376.2958,3952.0
2024-01-16 13:00:00,380.61,380.75,380.52,380.61,4600.0,376.1969,376.3353,376.108,376.1969,4600.0
2024-01-16 13:05:00,380.8,380.88,380.54,380.58,1668.0,376.3847,376.4638,376.1277,376.1673,1668.0
2024-01-16 13:10:00,380.79,380.87,380.65,380.84,800.0,376.3748,376.4539,376.2365,376.4243,800.0
2024-01-16 13:15:00,380.91,381.34,380.9,381.19,1342.0,376.4934,376.9185,376.4836,376.7702,1342.0
2024-01-16 13:20:00,380.86,381.33,380.79,380.95,2211.0,376.444,376.9086,376.3748,376.533,2211.0
2024-01-16 13:25:00,381.17,381.42,381.11,381.42,875.0,376.7504,376.9975,376.6911,376.9975,875.0
2024-01-16 13:30:00,381.57,381.9,381.57,381.74,1100.0,377.1458,377.472,377.1458,377.3138,1100.0
2024-01-16 13:35:00,381.59,381.74,381.31,381.31,1609.0,377.1656,377.3138,376.8888,376.8888,1609.0
2024-01-16 13:40:00,381.05,381.05,380.81,380.81,900.0,376.6318,376.6318,376.3946,376.3946,900.0
2024-01-16 13:45:00,380.78,380.95,380.72,380.73,1019.0,376.365,376.533,376.3056,376.3155,1019.0
2024-01-16 13:50:00,380.85,381.03,380.68,380.77,3429.0,376.4341,376.6121,376.2661,376.3551,3429.0
2024-01-16 13:55:00,380.84,380.97,380.8,380.97,838.0,376.4243,376.5527,376.3847,376.5527,838.0
2024-01-16 14:00:00,381.06,381.06,380.49,380.5,1370.0,376.6417,376.6417,376.0783,376.0882,1370.0
2024-01-16 14:05:00,380.22,380.39,380.14,380.14,1504.0,375.8114,375.9795,375.7324,375.7324,1504.0
2024-01-16 14:10:00,380.14,380.16,379.83,380.0,2350.0,375.7324,375.7521,375.426,375.594,2350.0
2024-01-16 14:15:00,379.98,379.98,379.76,379.86,1811.0,375.5742,375.5742,375.3568,375.4556,1811.0
2024-01-16 14:20:00,379.69,379.85,379.62,379.85,1215.0,375.2876,375.4457,375.2184,375.4457,1215.0
2024-01-16 14:25:00,379.85,380.11,379.8,379.96,1100.0,375.4457,375.7027,375.3963,375.5545,1100.0
2024-01-16 14:30:00,379.99,380.01,379.59,380.01,2680.0,375.5841,375.6039,375.1887,375.6039,2680.0
2024-01-16 14:35:00,380.17,380.25,380.12,380.15,1100.0,375.762,375.8411,375.7126,375.7423,1100.0
2024-01-16 14:40:00,380.28,380.32,379.98,379.98,1400.0,375.8707,375.9103,375.5742,375.5742,1400.0
2024-01-16 14:45:00,380.12,380.66,380.11,380.54,2966.0,375.7126,376.2463,375.7027,376.1277,2966.0
2024-01-16 14:50:00,380.46,380.65,380.46,380.55,1300.0,376.0487,376.2365,376.0487,376.1376,1300.0
2024-01-16 14:55:00,380.68,380.73,380.59,380.59,6402.0,376.2661,376.3155,376.1772,376.1772,6402.0
2024-01-16 15:00:00,380.69,381.03,380.56,380.88,14525.0,376.276,376.6121,376.1475,376.4638,14525.0
2024-01-16 15:05:00,380.74,380.81,380.54,380.81,2600.0,376.3254,376.3946,376.1277,376.3946,2600.0
2024-01-16 15:10:00,380.84,380.84,380.45,380.45,1400.0,376.4243,376.4243,376.0388,376.0388,1400.0
2024-01-16 15:15:00,380.37,380.71,380.29,380.63,2652.0,375.9597,376.2958,375.8806,376.2167,2652.0
2024-01-16 15:20:00,380.79,380.79,380.5,380.54,3000.0,376.3748,376.3748,376.0882,376.1277,3000.0
2024-01-16 15:25:00,380.63,380.63,380.37,380.59,3830.0,376.2167,376.2167,375.9597,376.1772,3830.0
2024-01-16 15:30:00,380.6,381.01,380.6,380.81,5613.0,376.187,376.5923,376.187,376.3946,5613.0
2024-01-16 15:35:00,380.74,381.12,380.72,381.02,4222.0,376.3254,376.701,376.3056,376.6022,4222.0
2024-01-16 15:40:00,380.95,381.04,380.65,380.65,4890.0,376.533,376.6219,376.2365,376.2365,4890.0
2024-01-16 15:45:00,380.62,380.97,380.59,380.9,9079.0,376.2068,376.5527,376.1772,376.4836,9079.0
2024-01-16 15:50:00,380.97,381.33,380.8,381.17,10483.0,376.5527,376.9086,376.3847,376.7504,10483.0
2024-01-16 15:55:00,381.28,381.78,381.22,381.73,26994.0,376.8592,377.3534,376.7998,377.3039,26994.0
2024-01-17 09:30:00,379.01,381.63,379.01,380.0,11386.0,374.6155,377.2051,374.6155,375.594,11386.0
2024-01-17 09:35:00,379.73,381.28,379.72,381.12,586.0,375.3271,376.8592,375.3172,376.701,586.0
2024-01-17 09:40:00,381.4,381.4,380.11,380.71,3356.0,376.9778,376.9778,375.7027,376.2958,3356.0
2024-01-17 09:45:00,380.55,381.32,380.53,381.31,2927.0,376.1376,376.8987,376.1178,376.8888,2927.0
2024-01-17 09:50:00,381.89,382.23,381.35,381.83,1825.0,377.4621,377.7981,376.9283,377.4028,1825.0
2024-01-17 09:55:00,381.46,381.47,381.45,381.47,300.0,377.0371,377.047,377.0272,377.047,300.0
2024-01-17 10:00:00,382.12,382.98,381.78,382.58,2224.0,377.6894,378.5394,377.3534,378.1441,2224.0
2024-01-17 10:05:00,382.23,382.69,382.22,382.28,1200.0,377.7981,378.2528,377.7883,377.8476,1200.0
2024-01-17 10:10:00,381.91,382.67,381.79,382.52,2307.0,377.4818,378.233,377.3632,378.0848,2307.0
2024-01-17 10:15:00,382.76,382.85,382.17,382.22,2055.0,378.322,378.4109,377.7388,377.7883,2055.0
2024-01-17 10:20:00,381.49,381.49,381.44,381.44,300.0,377.0667,377.0667,377.0173,377.0173,300.0
2024-01-17 10:25:00,381.56,381.93,381.31,381.38,3169.0,377.1359,377.5016,376.8888,376.958,3169.0
2024-01-17 10:30:00,381.36,382.13,381.21,382.04,3457.0,376.9382,377.6993,376.79,377.6103,3457.0
2024-01-17 10:35:00,381.91,383.18,381.82,383.18,17417.0,377.4818,378.7371,377.3929,378.7371,17417.0
2024-01-17 10:40:00,383.03,383.27,382.41,382.63,2629.0,378.5889,378.8261,377.9761,378.1935,2629.0
2024-01-17 10:45:00,382.83,382.89,382.52,382.89,3339.0,378.3912,378.4505,378.0848,378.4505,3339.0
2024-01-17 10:50:00,382.88,383.02,382.74,382.95,9325.0,378.4406,378.579,378.3022,378.5098,9325.0
2024-01-17 10:55:00,382.77,382.8,382.4,382.55,3160.0,378.3319,378.3615,377.9662,378.1144,3160.0
2024-01-17 11:00:00,382.55,383.11,382.52,382.84,3647.0,378.1144,378.6679,378.0848,378.4011,3647.0
2024-01-17 11:05:00,383.11,383.66,383.06,383.63,10155.0,378.6679,379.2116,378.6185,379.1819,10155.0
2024-01-17 11:10:00,383.54,383.64,383.11,383.12,5005.0,379.0929,379.1918,378.6679,378.6778,5005.0
2024-01-17 11:15:00,382.93,383.31,382.82,383.19,1610.0,378.49,378.8656,378.3813,378.747,1610.0
2024-01-17 11:20:00,383.1,383.59,383.05,383.59,2120.0,378.6581,379.1424,378.6086,379.1424,2120.0
2024-01-17 11:25:00,383.58,383.7,383.21,383.21,4314.0,379.1325,379.2511,378.7668,378.7668,4314.0
2024-01-17 11:30:00,383.16,383.28,383.0,383.24,739.0,378.7174,378.836,378.5592,378.7964,739.0
2024-01-17 11:35:00,383.23,383.55,383.23,383.55,4539.0,378.7865,379.1028,378.7865,379.1028,4539.0
2024-01-17 11:40:00,383.39,383.42,383.29,383.3,900.0,378.9447,378.9743,378.8458,378.8557,900.0
2024-01-17 11:45:00,383.59,383.59,383.09,383.2,2099.0,379.1424,379.1424,378.6482,378.7569,2099.0
2024-01-17 11:50:00,383.04,383.04,382.63,382.79,2375.0,378.5987,378.5987,378.1935,378.3516,2375.0
2024-01-17 11:55:00,382.61,382.85,382.61,382.69,1112.0,378.1737,378.4109,378.1737,378.2528,1112.0
2024-01-17 12:00:00,382.69,382.76,382.5,382.71,1364.0,378.2528,378.322,378.065,378.2726,1364.0
2024-01-17 12:05:00,382.77,382.85,382.51,382.57,700.0,378.3319,378.4109,378.0749,378.1342,700.0
2024-01-17 12:10:00,382.84,382.94,382.68,382.69,1206.0,378.4011,378.4999,378.2429,378.2528,1206.0
2024-01-17 12:15:00,382.54,382.67,382.54,382.67,200.0,378.1045,378.233,378.1045,378.233,200.0
2024-01-17 12:20:00,382.62,382.66,382.1,382.18,2009.0,378.1836,378.2232,377.6696,377.7487,2009.0
2024-01-17 12:25:00,382.28,382.28,381.75,381.75,4613.0,377.8476,377.8476,377.3237,377.3237,4613.0
2024-01-17 12:30:00,381.84,382.13,381.64,382.03,4855.0,377.4127,377.6993,377.215,377.6005,4855.0
2024-01-17 12:35:00,382.03,382.1,381.72,381.72,601.0,377.6005,377.6696,377.2941,377.2941,601.0
2024-01-17 12:40:00,382.12,382.13,381.7,381.71,1773.0,377.6894,377.6993,377.2743,377.2842,1773.0
2024-01-17 12:45:00,381.64,381.75,381.5,381.75,1300.0,377.215,377.3237,377.0766,377.3237,1300.0
2024-01-17 12:50:00,381.79,381.95,381.63,381.66,701.0,377.3632,377.5214,377.2051,377.2347,701.0
2024-01-17 12:55:00,381.71,381.87,381.69,381.69,518.0,377.2842,377.4423,377.2644,377.2644,518.0
2024-01-17 13:00:00,381.66,381.93,381.65,381.86,1100.0,377.2347,377.5016,377.2249,377.4324,1100.0
2024-01-17 13:05:00,381.51,381.51,381.42,381.45,700.0,377.0865,377.0865,376.9975,377.0272,700.0
2024-01-17 13:10:00,381.39,381.39,381.21,381.34,873.0,376.9679,376.9679,376.79,376.9185,873.0
2024-01-17 13:15:00,381.08,381.08,380.96,381.01,400.0,376.6615,376.6615,376.5429,376.5923,400.0
2024-01-17 13:20:00,380.85,380.85,379.85,380.15,1100.0,376.4341,376.4341,375.4457,375.7423,1100.0
2024-01-17 13:25:00,380.16,380.46,380.16,380.46,650.0,375.7521,376.0487,375.7521,376.0487,650.0
2024-01-17 13:30:00,380.37,380.37,380.09,380.1,575.0,375.9597,375.9597,375.683,375.6928,575.0
2024-01-17 13:35:00,380.24,380.24,379.91,379.91,400.0,375.8312,375.8312,375.505,375.505,400.0
2024-01-17 13:40:00,379.91,380.06,379.76,380.06,2200.0,375.505,375.6533,375.3568,375.6533,2200.0
2024-01-17 13:45:00,380.06,380.07,379.66,379.91,2221.0,375.6533,375.6632,375.2579,375.505,2221.0
2024-01-17 13:50:00,379.97,380.39,379.48,380.39,4781.0,375.5643,375.9795,375.08,375.9795,4781.0
2024-01-17 13:55:00,380.25,380.5,380.21,380.32,3400.0,375.8411,376.0882,375.8016,375.9103,3400.0
2024-01-17 14:00:00,380.47,380.79,380.29,380.73,3067.0,376.0585,376.3748,375.8806,376.3155,3067.0
2024-01-17 14:05:00,380.47,380.49,380.37,380.45,700.0,376.0585,376.0783,375.9597,376.0388,700.0
2024-01-17 14:10:00,380.38,380.6,380.38,380.44,800.0,375.9696,376.187,375.9696,376.0289,800.0
2024-01-17 14:15:00,380.3,380.79,380.29,380.67,6317.0,375.8905,376.3748,375.8806,376.2562,6317.0
2024-01-17 14:20:00,380.78,380.87,380.54,380.87,3782.0,376.365,376.4539,376.1277,376.4539,3782.0
2024-01-17 14:25:00,380.88,381.13,380.81,380.94,3421.0,376.4638,376.7109,376.3946,376.5231,3421.0
2024-01-17 14:30:00,381.12,381.23,380.95,380.95,3802.0,376.701,376.8097,376.533,376.533,3802.0
2024-01-17 14:35:00,381.09,381.14,380.93,380.93,521.0,376.6714,376.7208,376.5132,376.5132,521.0
2024-01-17 14:40:00,380.97,381.37,380.96,381.37,2476.0,376.5527,376.9481,376.5429,376.9481,2476.0
2024-01-17 14:45:00,381.38,381.45,381.17,381.18,2100.0,376.958,377.0272,376.7504,376.7603,2100.0
2024-01-17 14:50:00,381.22,381.35,381.16,381.17,1200.0,376.7998,376.9283,376.7405,376.7504,1200.0
2024-01-17 14:55:00,381.16,381.17,380.9,380.92,1445.0,376.7405,376.7504,376.4836,376.5033,1445.0
2024-01-17 15:00:00,380.83,380.91,380.53,380.54,1374.0,376.4144,376.4934,376.1178,376.1277,1374.0
2024-01-17 15:05:00,380.61,380.9,380.55,380.75,3250.0,376.1969,376.4836,376.1376,376.3353,3250.0
2024-01-17 15:10:00,380.76,380.76,380.17,380.17,1000.0,376.3452,376.3452,375.762,375.762,1000.0
2024-01-17 15:15:00,380.19,380.43,380.19,380.43,1899.0,375.7818,376.019,375.7818,376.019,1899.0
2024-01-17 15:20:00,380.39,380.39,379.98,379.99,1213.0,375.9795,375.9795,375.5742,375.5841,1213.0
2024-01-17 15:25:00,380.03,380.28,379.98,380.15,1708.0,375.6236,375.8707,375.5742,375.7423,1708.0
2024-01-17 15:30:00,379.95,380.32,379.95,380.15,4532.0,375.5446,375.9103,375.5446,375.7423,4532.0
2024-01-17 15:35:00,380.26,380.73,380.26,380.46,3238.0,375.851,376.3155,375.851,376.0487,3238.0
2024-01-17 15:40:00,380.4,380.66,380.34,380.55,3514.0,375.9894,376.2463,375.9301,376.1376,3514.0
2024-01-17 15:45:00,380.63,380.72,380.31,380.35,7277.0,376.2167,376.3056,375.9004,375.9399,7277.0
2024-01-17 15:50:00,380.31,381.0,380.31,380.82,14754.0,375.9004,376.5824,375.9004,376.4045,14754.0
2024-01-17 15:55:00,380.78,381.37,380.77,381.35,20437.0,376.365,376.9481,376.3551,376.9283,20437.0
2024-01-18 09:30:00,381.26,383.16,381.26,382.75,8253.0,376.8394,378.7174,376.8394,378.3121,8253.0
2024-01-18 09:35:00,383.11,383.11,380.92,382.03,3930.0,378.6679,378.6679,376.5033,377.6005,3930.0
2024-01-18 09:40:00,381.91,382.59,381.3,381.81,2492.0,377.4818,378.154,376.8789,377.383,2492.0
2024-01-18 09:45:00,381.72,382.11,381.72,382.11,778.0,377.2941,377.6795,377.2941,377.6795,778.0
2024-01-18 09:50:00,382.26,382.26,381.27,381.27,500.0,377.8278,377.8278,376.8493,376.8493,500.0
2024-01-18 09:55:00,381.26,381.91,381.17,381.91,4555.0,376.8394,377.4818,376.7504,377.4818,4555.0
2024-01-18 10:00:00,381.72,382.2,381.48,382.14,2177.0,377.2941,377.7685,377.0568,377.7092,2177.0
2024-01-18 10:05:00,381.99,382.2,381.81,381.88,1050.0,377.5609,377.7685,377.383,377.4522,1050.0
2024-01-18 10:10:00,381.88,382.68,381.75,382.56,878.0,377.4522,378.2429,377.3237,378.1243,878.0
2024-01-18 10:15:00,382.21,382.43,382.21,382.21,1810.0,377.7784,377.9958,377.7784,377.7784,1810.0
2024-01-18 10:20:00,382.47,382.73,382.24,382.73,3355.0,378.0354,378.2923,377.808,378.2923,3355.0
2024-01-18 10:25:00,382.14,383.5,382.14,383.48,14097.0,377.7092,379.0534,377.7092,379.0336,14097.0
2024-01-18 10:30:00,383.47,383.56,383.21,383.43,3930.0,379.0238,379.1127,378.7668,378.9842,3930.0
2024-01-18 10:35:00,383.85,384.02,383.54,383.75,1318.0,379.3994,379.5674,379.0929,379.3005,1318.0
2024-01-18 10:40:00,383.38,384.02,383.38,383.93,2310.0,378.9348,379.5674,378.9348,379.4784,2310.0
2024-01-18 10:45:00,383.89,384.24,383.76,384.24,4300.0,379.4389,379.7848,379.3104,379.7848,4300.0
2024-01-18 10:50:00,384.33,384.45,384.2,384.3,2577.0,379.8738,379.9924,379.7453,379.8441,2577.0
2024-01-18 10:55:00,384.21,384.21,383.03,383.03,4714.0,379.7552,379.7552,378.5889,378.5889,4714.0
2024-01-18 11:00:00,382.9,382.9,381.91,382.5,2111.0,378.4604,378.4604,377.4818,378.065,2111.0
2024-01-18 11:05:00,382.39,382.63,382.02,382.16,1500.0,377.9563,378.1935,377.5906,377.7289,1500.0
2024-01-18 11:10:00,382.43,382.43,382.07,382.07,3697.0,377.9958,377.9958,377.64,377.64,3697.0
2024-01-18 11:15:00,382.3,382.63,382.3,382.63,1276.0,377.8673,378.1935,377.8673,378.1935,1276.0
2024-01-18 11:20:00,382.19,382.2,381.8,381.9,2436.0,377.7586,377.7685,377.3731,377.472,2436.0
2024-01-18 11:25:00,381.64,381.79,381.61,381.79,1700.0,377.215,377.3632,377.1853,377.3632,1700.0
2024-01-18 11:30:00,381.68,381.76,381.49,381.75,1803.0,377.2545,377.3336,377.0667,377.3237,1803.0
2024-01-18 11:35:00,381.63,382.0,381.63,381.88,1517.0,377.2051,377.5708,377.2051,377.4522,1517.0
2024-01-18 11:40:00,381.81,381.81,381.33,381.68,2591.0,377.383,377.383,376.9086,377.2545,2591.0
2024-01-18 11:45:00,381.76,381.76,381.35,381.42,2500.0,377.3336,377.3336,376.9283,376.9975,2500.0
2024-01-18 11:50:00,381.43,381.74,381.42,381.74,700.0,377.0074,377.3138,376.9975,377.3138,700.0
2024-01-18 11:55:00,381.55,381.55,381.12,381.13,2175.0,377.126,377.126,376.701,376.7109,2175.0
2024-01-18 12:00:00,381.02,381.02,379.76,380.08,6600.0,376.6022,376.6022,375.3568,375.6731,6600.0
2024-01-18 12:05:00,379.84,380.33,379.83,379.88,1328.0,375.4358,375.9202,375.426,375.4754,1328.0
2024-01-18 12:10:00,379.69,380.11,379.69,379.93,500.0,375.2876,375.7027,375.2876,375.5248,500.0
2024-01-18 12:15:00,380.01,380.44,379.96,379.97,2130.0,375.6039,376.0289,375.5545,375.5643,2130.0
2024-01-18 12:20:00,380.13,380.13,380.11,380.11,200.0,375.7225,375.7225,375.7027,375.7027,200.0
2024-01-18 12:25:00,380.11,380.25,379.81,380.25,400.0,375.7027,375.8411,375.4062,375.8411,400.0
2024-01-18 12:30:00,380.01,380.19,380.01,380.04,1049.0,375.6039,375.7818,375.6039,375.6335,1049.0
2024-01-18 12:35:00,380.05,380.21,379.93,380.2,1200.0,375.6434,375.8016,375.5248,375.7917,1200.0
2024-01-18 12:40:00,380.03,380.35,379.89,380.34,1586.0,375.6236,375.9399,375.4853,375.9301,1586.0
2024-01-18 12:45:00,380.17,380.17,380.14,380.14,300.0,375.762,375.762,375.7324,375.7324,300.0
2024-01-18 12:50:00,379.88,379.88,379.88,379.88,100.0,375.4754,375.4754,375.4754,375.4754,100.0
2024-01-18 12:55:00,379.85,379.85,379.85,379.85,100.0,375.4457,375.4457,375.4457,375.4457,100.0
2024-01-18 13:00:00,379.45,379.62,379.21,379.3,3131.0,375.0504,375.2184,374.8132,374.9021,3131.0
2024-01-18 13:05:00,379.44,379.46,379.22,379.36,714.0,375.0405,375.0603,374.823,374.9614,714.0
2024-01-18 13:10:00,379.1,379.49,379.1,379.45,700.0,374.7044,375.0899,374.7044,375.0504,700.0
2024-01-18 13:15:00,379.56,379.56,379.39,379.39,200.0,375.1591,375.1591,374.9911,374.9911,200.0
2024-01-18 13:20:00,379.46,379.85,379.46,379.63,6400.0,375.0603,375.4457,375.0603,375.2283,6400.0
2024-01-18 13:25:00,379.19,379.6,379.18,379.59,615.0,374.7934,375.1986,374.7835,375.1887,615.0
2024-01-18 13:30:00,379.41,379.54,379.39,379.54,1018.0,375.0108,375.1393,374.9911,375.1393,1018.0
2024-01-18 13:35:00,379.85,379.94,379.77,379.88,3925.0,375.4457,375.5347,375.3667,375.4754,3925.0
2024-01-18 13:40:00,379.72,379.9,379.69,379.75,1851.0,375.3172,375.4952,375.2876,375.3469,1851.0
2024-01-18 13:45:00,379.87,379.94,379.6,379.92,4400.0,375.4655,375.5347,375.1986,375.5149,4400.0
2024-01-18 13:50:00,379.95,380.04,379.9,379.95,1526.0,375.5446,375.6335,375.4952,375.5446,1526.0
2024-01-18 13:55:00,379.94,379.94,379.85,379.85,220.0,375.5347,375.5347,375.4457,375.4457,220.0
2024-01-18 14:00:00,379.93,380.11,379.93,380.03,2782.0,375.5248,375.7027,375.5248,375.6236,2782.0
2024-01-18 14:05:00,380.0,380.32,379.99,380.32,3408.0,375.594,375.9103,375.5841,375.9103,3408.0
2024-01-18 14:10:00,380.31,380.46,380.2,380.2,3444.0,375.9004,376.0487,375.7917,375.7917,3444.0
2024-01-18 14:15:00,380.31,380.31,380.06,380.06,401.0,375.9004,375.9004,375.6533,375.6533,401.0
2024-01-18 14:20:00,380.22,380.54,380.07,380.28,3060.0,375.8114,376.1277,375.6632,375.8707,3060.0
2024-01-18 14:25:00,380.41,380.6,380.3,380.6,401.0,375.9992,376.187,375.8905,376.187,401.0
2024-01-18 14:30:00,380.78,380.96,380.78,380.96,3534.0,376.365,376.5429,376.365,376.5429,3534.0
2024-01-18 14:35:00,381.07,381.08,380.91,380.98,1105.0,376.6516,376.6615,376.4934,376.5626,1105.0
2024-01-18 14:40:00,380.83,380.83,380.13,380.44,4281.0,376.4144,376.4144,375.7225,376.0289,4281.0
2024-01-18 14:45:00,380.21,380.34,380.18,380.34,900.0,375.8016,375.9301,375.7719,375.9301,900.0
2024-01-18 14:50:00,380.46,380.92,380.43,380.68,1862.0,376.0487,376.5033,376.019,376.2661,1862.0
2024-01-18 14:55:00,380.69,380.9,380.69,380.83,700.0,376.276,376.4836,376.276,376.4144,700.0
2024-01-18 15:00:00,380.82,381.08,380.82,381.08,603.0,376.4045,376.6615,376.4045,376.6615,603.0
2024-01-18 15:05:00,380.94,381.83,380.94,381.79,2822.0,376.5231,377.4028,376.5231,377.3632,2822.0
2024-01-18 15:10:00,381.75,381.99,381.6,381.86,4391.0,377.3237,377.5609,377.1754,377.4324,4391.0
2024-01-18 15:15:00,381.74,381.95,381.44,381.56,2642.0,377.3138,377.5214,377.0173,377.1359,2642.0
2024-01-18 15:20:00,381.65,381.9,381.59,381.81,2502.0,377.2249,377.472,377.1656,377.383,2502.0
2024-01-18 15:25:00,381.83,382.1,381.83,382.1,2045.0,377.4028,377.6696,377.4028,377.6696,2045.0
2024-01-18 15:30:00,382.21,382.5,382.21,382.43,6211.0,377.7784,378.065,377.7784,377.9958,6211.0
2024-01-18 15:35:00,382.54,382.62,382.43,382.43,3749.0,378.1045,378.1836,377.9958,377.9958,3749.0
2024-01-18 15:40:00,382.43,383.0,382.38,383.0,3251.0,377.9958,378.5592,377.9464,378.5592,3251.0
2024-01-18 15:45:00,383.03,383.28,382.87,383.03,4724.0,378.5889,378.836,378.4307,378.5889,4724.0
2024-01-18 15:50:00,383.13,383.36,382.88,382.94,7351.0,378.6877,378.915,378.4406,378.4999,7351.0
2024-01-18 15:55:00,382.79,383.34,382.59,383.2,14139.0,378.3516,378.8953,378.154,378.7569,14139.0
2024-01-19 09:30:00,385.46,385.46,384.22,384.77,45434.0,380.9907,380.9907,379.7651,380.3087,45434.0
2024-01-19 09:35:00,383.78,384.32,383.75,384.02,2468.0,379.3302,379.8639,379.3005,379.5674,2468.0
2024-01-19 09:40:00,384.41,384.54,383.78,383.78,1913.0,379.9529,380.0814,379.3302,379.3302,1913.0
2024-01-19 09:45:00,384.23,384.37,383.83,384.37,300.0,379.7749,379.9133,379.3796,379.9133,300.0
2024-01-19 09:50:00,384.63,385.47,383.39,385.02,2190.0,380.1703,381.0006,378.9447,380.5558,2190.0
2024-01-19 09:55:00,384.82,385.64,384.82,385.43,2268.0,380.3581,381.1686,380.3581,380.961,2268.0
2024-01-19 10:00:00,384.74,385.96,384.74,385.96,1700.0,380.279,381.4849,380.279,381.4849,1700.0
2024-01-19 10:05:00,385.78,385.83,385.03,385.06,1000.0,381.307,381.3564,380.5657,380.5953,1000.0
2024-01-19 10:10:00,384.94,384.99,384.61,384.61,950.0,380.4767,380.5261,380.1505,380.1505,950.0
2024-01-19 10:15:00,384.93,384.93,384.52,384.81,1656.0,380.4668,380.4668,380.0616,380.3482,1656.0
2024-01-19 10:20:00,384.95,384.95,384.35,384.35,700.0,380.4866,380.4866,379.8936,379.8936,700.0
2024-01-19 10:25:00,384.58,384.76,384.5,384.76,1157.0,380.1209,380.2988,380.0418,380.2988,1157.0
2024-01-19 10:30:00,384.71,384.73,384.26,384.26,938.0,380.2494,380.2692,379.8046,379.8046,938.0
2024-01-19 10:35:00,384.66,384.69,384.25,384.25,1967.0,380.2,380.2296,379.7947,379.7947,1967.0
2024-01-19 10:40:00,384.78,384.78,384.76,384.77,1012.0,380.3186,380.3186,380.2988,380.3087,1012.0
2024-01-19 10:45:00,384.83,385.14,384.76,384.85,1605.0,380.368,380.6744,380.2988,380.3878,1605.0
2024-01-19 10:50:00,384.75,384.75,384.46,384.46,750.0,380.2889,380.2889,380.0023,380.0023,750.0
2024-01-19 10:55:00,384.3,384.55,384.18,384.25,2500.0,379.8441,380.0912,379.7255,379.7947,2500.0
2024-01-19 11:00:00,384.4,384.53,384.12,384.13,1338.0,379.943,380.0715,379.6662,379.6761,1338.0
2024-01-19 11:05:00,383.98,384.4,383.97,384.4,2920.0,379.5278,379.943,379.518,379.943,2920.0
2024-01-19 11:10:00,384.64,385.2,384.64,384.79,1179.0,380.1802,380.7337,380.1802,380.3285,1179.0
2024-01-19 11:15:00,384.73,384.8,384.61,384.8,400.0,380.2692,380.3383,380.1505,380.3383,400.0
2024-01-19 11:20:00,384.61,384.79,384.58,384.79,987.0,380.1505,380.3285,380.1209,380.3285,987.0
2024-01-19 11:25:00,384.7,384.7,384.7,384.7,100.0,380.2395,380.2395,380.2395,380.2395,100.0
2024-01-19 11:30:00,384.73,384.79,384.43,384.79,1103.0,380.2692,380.3285,379.9726,380.3285,1103.0
2024-01-19 11:35:00,384.35,384.35,384.35,384.35,100.0,379.8936,379.8936,379.8936,379.8936,100.0
2024-01-19 11:40:00,384.02,384.1,383.94,384.1,711.0,379.5674,379.6465,379.4883,379.6465,711.0
2024-01-19 11:45:00,383.82,383.82,383.58,383.63,802.0,379.3697,379.3697,379.1325,379.1819,802.0
2024-01-19 11:50:00,383.6,383.81,383.55,383.68,1698.0,379.1523,379.3598,379.1028,379.2313,1698.0
2024-01-19 11:55:00,383.68,384.0,383.68,383.88,2459.0,379.2313,379.5476,379.2313,379.429,2459.0
2024-01-19 12:00:00,384.0,384.16,383.82,383.83,2360.0,379.5476,379.7058,379.3697,379.3796,2360.0
2024-01-19 12:05:00,383.92,383.92,383.65,383.65,200.0,379.4685,379.4685,379.2017,379.2017,200.0
2024-01-19 12:10:00,383.54,383.71,383.41,383.7,852.0,379.0929,379.261,378.9645,379.2511,852.0
2024-01-19 12:15:00,383.78,383.89,383.68,383.81,800.0,379.3302,379.4389,379.2313,379.3598,800.0
2024-01-19 12:20:00,383.84,384.23,383.83,384.17,7442.0,379.3895,379.7749,379.3796,379.7156,7442.0
2024-01-19 12:25:00,384.19,384.39,384.19,384.37,800.0,379.7354,379.9331,379.7354,379.9133,800.0
2024-01-19 12:30:00,384.5,384.92,384.5,384.71,1024.0,380.0418,380.4569,380.0418,380.2494,1024.0
2024-01-19 12:35:00,385.05,385.05,384.79,384.83,900.0,380.5854,380.5854,380.3285,380.368,900.0
2024-01-19 12:40:00,384.62,384.64,384.39,384.62,1578.0,380.1604,380.1802,379.9331,380.1604,1578.0
2024-01-19 12:45:00,385.21,385.3,385.21,385.25,450.0,380.7436,380.8325,380.7436,380.7831,450.0
2024-01-19 12:50:00,385.4,385.52,385.37,385.5,706.0,380.9314,381.05,380.9017,381.0302,706.0
2024-01-19 12:55:00,385.57,385.79,385.57,385.68,950.0,381.0994,381.3169,381.0994,381.2081,950.0
2024-01-19 13:00:00,385.75,385.86,385.42,385.75,5824.0,381.2773,381.386,380.9512,381.2773,5824.0
2024-01-19 13:05:00,385.75,385.97,385.64,385.88,1505.0,381.2773,381.4948,381.1686,381.4058,1505.0
2024-01-19 13:10:00,385.94,385.98,385.92,385.98,500.0,381.4651,381.5047,381.4454,381.5047,500.0
2024-01-19 13:15:00,385.9,386.14,385.84,385.87,2053.0,381.4256,381.6628,381.3663,381.3959,2053.0
2024-01-19 13:20:00,385.93,386.3,385.93,386.3,2700.0,381.4552,381.8209,381.4552,381.8209,2700.0
2024-01-19 13:25:00,386.3,386.42,386.25,386.42,500.0,381.8209,381.9396,381.7715,381.9396,500.0
2024-01-19 13:30:00,386.42,386.64,386.1,386.1,7090.0,381.9396,382.157,381.6233,381.6233,7090.0
2024-01-19 13:35:00,386.52,386.58,386.32,386.4,1440.0,382.0384,382.0977,381.8407,381.9198,1440.0
2024-01-19 13:40:00,386.43,386.79,386.33,386.79,6053.0,381.9494,382.3053,381.8506,382.3053,6053.0
2024-01-19 13:45:00,386.84,386.84,386.62,386.79,2050.0,382.3547,382.3547,382.1372,382.3053,2050.0
2024-01-19 13:50:00,386.79,387.04,386.53,386.91,4485.0,382.3053,382.5524,382.0483,382.4239,4485.0
2024-01-19 13:55:00,386.84,387.35,386.83,387.19,2050.0,382.3547,382.8588,382.3448,382.7006,2050.0
2024-01-19 14:00:00,387.19,387.28,387.11,387.28,1600.0,382.7006,382.7896,382.6216,382.7896,1600.0
2024-01-19 14:05:00,387.34,387.66,387.33,387.66,2100.0,382.8489,383.1652,382.839,383.1652,2100.0
2024-01-19 14:10:00,387.82,388.0,387.82,388.0,1300.0,383.3233,383.5012,383.3233,383.5012,1300.0
2024-01-19 14:15:00,387.9,387.93,387.58,387.69,2939.0,383.4024,383.432,383.0861,383.1948,2939.0
2024-01-19 14:20:00,387.69,387.97,387.65,387.85,1000.0,383.1948,383.4716,383.1553,383.353,1000.0
2024-01-19 14:25:00,387.73,388.13,387.69,387.7,1989.0,383.2344,383.6297,383.1948,383.2047,1989.0
2024-01-19 14:30:00,387.9,387.92,387.11,387.11,3047.0,383.4024,383.4222,382.6216,382.6216,3047.0
2024-01-19 14:35:00,387.31,387.31,387.02,387.02,600.0,382.8192,382.8192,382.5326,382.5326,600.0
2024-01-19 14:40:00,387.5,387.63,386.98,387.35,1784.0,383.007,383.1355,382.4931,382.8588,1784.0
2024-01-19 14:45:00,387.65,387.66,387.17,387.34,3335.0,383.1553,383.1652,382.6809,382.8489,3335.0
2024-01-19 14:50:00,387.27,387.47,387.21,387.24,1961.0,382.7797,382.9774,382.7204,382.75,1961.0
2024-01-19 14:55:00,387.31,387.48,387.22,387.48,970.0,382.8192,382.9873,382.7303,382.9873,970.0
2024-01-19 15:00:00,387.35,387.55,387.05,387.42,3114.0,382.8588,383.0565,382.5623,382.928,3114.0
2024-01-19 15:05:00,387.37,387.55,387.33,387.49,3042.0,382.8785,383.0565,382.839,382.9971,3042.0
2024-01-19 15:10:00,387.44,387.52,387.26,387.27,1530.0,382.9477,383.0268,382.7698,382.7797,1530.0
2024-01-19 15:15:00,387.4,387.6,387.24,387.24,2007.0,382.9082,383.1059,382.75,382.75,2007.0
2024-01-19 15:20:00,387.27,387.4,386.84,386.88,2591.0,382.7797,382.9082,382.3547,382.3942,2591.0
2024-01-19 15:25:00,386.87,387.18,386.87,387.18,1579.0,382.3843,382.6907,382.3843,382.6907,1579.0
2024-01-19 15:30:00,386.88,387.18,386.87,387.14,3903.0,382.3942,382.6907,382.3843,382.6512,3903.0
2024-01-19 15:35:00,387.2,387.37,386.8,386.83,2213.0,382.7105,382.8785,382.3152,382.3448,2213.0
2024-01-19 15:40:00,386.76,387.0,386.76,386.76,2640.0,382.2756,382.5128,382.2756,382.2756,2640.0
2024-01-19 15:45:00,386.71,386.76,386.42,386.53,2412.0,382.2262,382.2756,381.9396,382.0483,2412.0
2024-01-19 15:50:00,386.68,386.95,386.33,386.94,6569.0,382.1965,382.4634,381.8506,382.4535,6569.0
2024-01-19 15:55:00,386.99,387.13,386.55,386.87,18829.0,382.5029,382.6413,382.068,382.3843,18829.0
2024-01-22 09:30:00,387.61,389.54,387.1,388.68,10028.0,383.1158,385.0234,382.6117,384.1734,10028.0
2024-01-22 09:35:00,388.6,389.33,387.99,388.92,3109.0,384.0943,384.8158,383.4914,384.4106,3109.0
2024-01-22 09:40:00,389.0,389.0,387.86,387.86,1421.0,384.4896,384.4896,383.3629,383.3629,1421.0
2024-01-22 09:45:00,388.61,389.34,388.47,389.01,4426.0,384.1042,384.8257,383.9658,384.4995,4426.0
2024-01-22 09:50:00,388.86,389.43,388.79,389.25,2100.0,384.3513,384.9147,384.2821,384.7367,2100.0
2024-01-22 09:55:00,389.4,389.4,388.15,389.4,2613.0,384.885,384.885,383.6495,384.885,2613.0
2024-01-22 10:00:00,389.19,389.46,388.68,388.94,3552.0,384.6774,384.9443,384.1734,384.4303,3552.0
2024-01-22 10:05:00,388.54,389.34,388.54,389.02,3825.0,384.035,384.8257,384.035,384.5094,3825.0
2024-01-22 10:10:00,389.0,389.05,388.55,389.05,4881.0,384.4896,384.5391,384.0449,384.5391,4881.0
2024-01-22 10:15:00,389.01,389.05,388.24,388.54,3201.0,384.4995,384.5391,383.7385,384.035,3201.0
2024-01-22 10:20:00,388.55,388.55,388.22,388.54,2111.0,384.0449,384.0449,383.7187,384.035,2111.0
2024-01-22 10:25:00,388.74,389.06,388.69,389.06,1600.0,384.2327,384.5489,384.1832,384.5489,1600.0
2024-01-22 10:30:00,388.85,388.85,388.25,388.71,3124.0,384.3414,384.3414,383.7483,384.203,3124.0
2024-01-22 10:35:00,388.6,389.0,388.6,388.79,2037.0,384.0943,384.4896,384.0943,384.2821,2037.0
2024-01-22 10:40:00,388.82,389.64,388.75,389.31,16016.0,384.3117,385.1222,384.2425,384.796,16016.0
2024-01-22 10:45:00,389.27,389.27,388.81,388.98,4077.0,384.7565,384.7565,384.3018,384.4699,4077.0
2024-01-22 10:50:00,388.86,389.32,388.84,389.3,5587.0,384.3513,384.8059,384.3315,384.7862,5587.0
2024-01-22 10:55:00,389.47,389.51,388.84,389.0,1337.0,384.9542,384.9937,384.3315,384.4896,1337.0
2024-01-22 11:00:00,389.13,389.25,388.39,388.73,1932.0,384.6181,384.7367,383.8867,384.2228,1932.0
2024-01-22 11:05:00,388.73,389.29,388.73,389.28,1800.0,384.2228,384.7763,384.2228,384.7664,1800.0
2024-01-22 11:10:00,389.31,389.85,389.31,389.81,2000.0,384.796,385.3298,384.796,385.2902,2000.0
2024-01-22 11:15:00,389.84,390.32,389.8,390.26,2055.0,385.3199,385.7943,385.2804,385.735,2055.0
2024-01-22 11:20:00,390.39,390.44,389.86,389.86,1755.0,385.8635,385.9129,385.3397,385.3397,1755.0
2024-01-22 11:25:00,389.89,390.31,389.89,389.99,1238.0,385.3693,385.7845,385.3693,385.4682,1238.0
2024-01-22 11:30:00,390.15,390.15,389.82,389.94,1532.0,385.6263,385.6263,385.3001,385.4187,1532.0
2024-01-22 11:35:00,389.98,389.98,389.68,389.7,700.0,385.4583,385.4583,385.1618,385.1815,700.0
2024-01-22 11:40:00,389.41,389.41,388.92,388.92,1051.0,384.8949,384.8949,384.4106,384.4106,1051.0
2024-01-22 11:45:00,389.07,389.07,388.93,388.93,502.0,384.5588,384.5588,384.4205,384.4205,502.0
2024-01-22 11:50:00,389.03,389.03,388.7,389.03,1012.0,384.5193,384.5193,384.1931,384.5193,1012.0
2024-01-22 11:55:00,389.03,389.7,389.03,389.67,2267.0,384.5193,385.1815,384.5193,385.1519,2267.0
2024-01-22 12:00:00,389.87,389.88,389.52,389.7,2900.0,385.3496,385.3594,385.0036,385.1815,2900.0
2024-01-22 12:05:00,389.57,389.61,389.03,389.61,2659.0,385.053,385.0926,384.5193,385.0926,2659.0
2024-01-22 12:10:00,389.49,389.55,389.41,389.54,1115.0,384.974,385.0333,384.8949,385.0234,1115.0
2024-01-22 12:15:00,389.4,389.4,389.03,389.03,400.0,384.885,384.885,384.5193,384.5193,400.0
2024-01-22 12:20:00,389.18,389.41,389.18,389.33,700.0,384.6676,384.8949,384.6676,384.8158,700.0
2024-01-22 12:25:00,389.23,389.28,389.1,389.19,900.0,384.717,384.7664,384.5885,384.6774,900.0
2024-01-22 12:30:00,388.97,389.07,388.62,388.62,700.0,384.46,384.5588,384.114,384.114,700.0
2024-01-22 12:35:00,388.73,388.8,388.35,388.8,2363.0,384.2228,384.292,383.8472,384.292,2363.0
2024-01-22 12:40:00,388.75,388.75,388.38,388.57,1100.0,384.2425,384.2425,383.8768,384.0646,1100.0
2024-01-22 12:45:00,388.07,388.58,388.07,388.49,1300.0,383.5704,384.0745,383.5704,383.9856,1300.0
2024-01-22 12:50:00,388.58,388.76,388.3,388.76,978.0,384.0745,384.2524,383.7978,384.2524,978.0
2024-01-22 12:55:00,388.21,388.62,388.21,388.62,1754.0,383.7088,384.114,383.7088,384.114,1754.0
2024-01-22 13:00:00,388.6,388.6,388.18,388.38,1200.0,384.0943,384.0943,383.6791,383.8768,1200.0
2024-01-22 13:05:00,388.25,388.81,388.18,388.18,1412.0,383.7483,384.3018,383.6791,383.6791,1412.0
2024-01-22 13:10:00,388.31,388.49,387.82,387.85,2100.0,383.8076,383.9856,383.3233,383.353,2100.0
2024-01-22 13:15:00,387.8,387.97,387.6,387.81,2440.0,383.3036,383.4716,383.1059,383.3134,2440.0
2024-01-22 13:20:00,387.78,387.96,387.65,387.83,1700.0,383.2838,383.4617,383.1553,383.3332,1700.0
2024-01-22 13:25:00,387.83,387.86,387.53,387.6,900.0,383.3332,383.3629,383.0367,383.1059,900.0
2024-01-22 13:30:00,387.38,387.73,387.38,387.73,950.0,382.8884,383.2344,382.8884,383.2344,950.0
2024-01-22 13:35:00,387.85,388.22,387.85,388.22,700.0,383.353,383.7187,383.353,383.7187,700.0
2024-01-22 13:40:00,388.22,388.22,387.97,388.06,600.0,383.7187,383.7187,383.4716,383.5605,600.0
2024-01-22 13:45:00,388.0,388.47,388.0,388.47,1201.0,383.5012,383.9658,383.5012,383.9658,1201.0
2024-01-22 13:50:00,388.39,388.64,388.39,388.5,702.0,383.8867,384.1338,383.8867,383.9954,702.0
2024-01-22 13:55:00,388.79,388.94,388.55,388.69,1888.0,384.2821,384.4303,384.0449,384.1832,1888.0
2024-01-22 14:00:00,388.78,388.99,388.78,388.99,1129.0,384.2722,384.4798,384.2722,384.4798,1129.0
2024-01-22 14:05:00,389.05,389.25,389.01,389.25,700.0,384.5391,384.7367,384.4995,384.7367,700.0
2024-01-22 14:10:00,389.29,389.39,389.0,389.13,3235.0,384.7763,384.8751,384.4896,384.6181,3235.0
2024-01-22 14:15:00,388.9,389.23,388.77,388.85,1965.0,384.3908,384.717,384.2623,384.3414,1965.0
2024-01-22 14:20:00,388.85,389.11,388.54,388.54,2871.0,384.3414,384.5984,384.035,384.035,2871.0
2024-01-22 14:25:00,388.87,389.02,388.68,389.02,1379.0,384.3611,384.5094,384.1734,384.5094,1379.0
2024-01-22 14:30:00,388.79,388.84,388.54,388.54,2001.0,384.2821,384.3315,384.035,384.035,2001.0
2024-01-22 14:35:00,388.29,388.62,388.28,388.56,700.0,383.7879,384.114,383.778,384.0547,700.0
2024-01-22 14:40:00,388.39,388.87,388.39,388.77,1539.0,383.8867,384.3611,383.8867,384.2623,1539.0
2024-01-22 14:45:00,388.74,389.0,388.73,389.0,1680.0,384.2327,384.4896,384.2228,384.4896,1680.0
2024-01-22 14:50:00,389.06,389.07,388.85,388.85,600.0,384.5489,384.5588,384.3414,384.3414,600.0
2024-01-22 14:55:00,388.94,389.12,388.94,389.11,1084.0,384.4303,384.6083,384.4303,384.5984,1084.0
2024-01-22 15:00:00,389.13,389.16,388.89,389.16,1101.0,384.6181,384.6478,384.3809,384.6478,1101.0
2024-01-22 15:05:00,388.98,389.13,388.98,389.13,579.0,384.4699,384.6181,384.4699,384.6181,579.0
2024-01-22 15:10:00,389.33,389.33,389.09,389.1,200.0,384.8158,384.8158,384.5786,384.5885,200.0
2024-01-22 15:15:00,389.08,389.31,389.07,389.3,3067.0,384.5687,384.796,384.5588,384.7862,3067.0
2024-01-22 15:20:00,389.24,389.34,389.15,389.29,1956.0,384.7269,384.8257,384.6379,384.7763,1956.0
2024-01-22 15:25:00,389.22,389.59,389.22,389.57,1365.0,384.7071,385.0728,384.7071,385.053,1365.0
2024-01-22 15:30:00,389.56,389.59,389.27,389.35,3407.0,385.0431,385.0728,384.7565,384.8356,3407.0
2024-01-22 15:35:00,389.31,389.4,389.19,389.25,3157.0,384.796,384.885,384.6774,384.7367,3157.0
2024-01-22 15:40:00,389.19,389.2,388.6,388.65,4840.0,384.6774,384.6873,384.0943,384.1437,4840.0
2024-01-22 15:45:00,388.64,388.82,388.5,388.63,5070.0,384.1338,384.3117,383.9954,384.1239,5070.0
2024-01-22 15:50:00,388.75,389.09,388.63,388.63,5960.0,384.2425,384.5786,384.1239,384.1239,5960.0
2024-01-22 15:55:00,388.66,389.0,388.61,388.61,23771.0,384.1536,384.4896,384.1042,384.1042,23771.0
2024-01-23 09:30:00,390.07,390.07,388.55,388.57,10112.0,385.5472,385.5472,384.0449,384.0646,10112.0
2024-01-23 09:35:00,388.63,388.63,386.59,386.66,895.0,384.1239,384.1239,382.1076,382.1768,895.0
2024-01-23 09:40:00,386.73,388.24,386.64,387.34,1765.0,382.246,383.7385,382.157,382.8489,1765.0
2024-01-23 09:45:00,387.26,388.04,386.83,388.04,4590.0,382.7698,383.5408,382.3448,383.5408,4590.0
2024-01-23 09:50:00,388.26,388.72,387.91,388.1,3138.0,383.7582,384.2129,383.4123,383.6001,3138.0
2024-01-23 09:55:00,387.98,388.29,387.7,387.86,2600.0,383.4815,383.7879,383.2047,383.3629,2600.0
2024-01-23 10:00:00,387.62,387.69,386.67,386.67,1995.0,383.1256,383.1948,382.1867,382.1867,1995.0
2024-01-23 10:05:00,386.5,386.74,386.4,386.4,1992.0,382.0186,382.2558,381.9198,381.9198,1992.0
2024-01-23 10:10:00,386.76,386.79,386.15,386.24,1315.0,382.2756,382.3053,381.6727,381.7616,1315.0
2024-01-23 10:15:00,386.35,386.82,386.18,386.82,2706.0,381.8704,382.3349,381.7023,382.3349,2706.0
2024-01-23 10:20:00,386.95,386.95,386.03,386.04,2205.0,382.4634,382.4634,381.5541,381.564,2205.0
2024-01-23 10:25:00,385.56,385.87,385.56,385.87,1200.0,381.0895,381.3959,381.0895,381.3959,1200.0
2024-01-23 10:30:00,385.59,385.59,385.27,385.31,700.0,381.1192,381.1192,380.8029,380.8424,700.0
2024-01-23 10:35:00,385.38,385.7,385.26,385.69,1185.0,380.9116,381.2279,380.793,381.218,1185.0
2024-01-23 10:40:00,385.9,386.0,385.67,385.72,1499.0,381.4256,381.5244,381.1983,381.2477,1499.0
2024-01-23 10:45:00,385.65,386.13,385.64,386.13,1600.0,381.1785,381.6529,381.1686,381.6529,1600.0
2024-01-23 10:50:00,386.13,386.71,386.12,386.38,1501.0,381.6529,382.2262,381.643,381.9,1501.0
2024-01-23 10:55:00,386.66,386.86,386.65,386.85,600.0,382.1768,382.3745,382.1669,382.3646,600.0
2024-01-23 11:00:00,386.9,387.02,386.76,386.9,1656.0,382.414,382.5326,382.2756,382.414,1656.0
2024-01-23 11:05:00,386.9,386.9,386.74,386.84,685.0,382.414,382.414,382.2558,382.3547,685.0
2024-01-23 11:10:00,387.05,387.21,387.0,387.05,2845.0,382.5623,382.7204,382.5128,382.5623,2845.0
2024-01-23 11:15:00,386.99,387.02,386.8,386.93,1831.0,382.5029,382.5326,382.3152,382.4436,1831.0
2024-01-23 11:20:00,386.98,387.01,386.91,386.91,612.0,382.4931,382.5227,382.4239,382.4239,612.0
2024-01-23 11:25:00,386.97,387.22,386.82,387.18,1200.0,382.4832,382.7303,382.3349,382.6907,1200.0
2024-01-23 11:30:00,387.3,387.52,387.3,387.52,304.0,382.8094,383.0268,382.8094,383.0268,304.0
2024-01-23 11:35:00,387.73,387.98,387.61,387.98,500.0,383.2344,383.4815,383.1158,383.4815,500.0
2024-01-23 11:40:00,387.85,387.86,387.52,387.53,1545.0,383.353,383.3629,383.0268,383.0367,1545.0
2024-01-23 11:45:00,387.63,388.24,387.63,388.15,2400.0,383.1355,383.7385,383.1355,383.6495,2400.0
2024-01-23 11:50:00,388.15,388.2,388.07,388.12,600.0,383.6495,383.6989,383.5704,383.6198,600.0
2024-01-23 11:55:00,388.13,388.73,388.11,388.73,1625.0,383.6297,384.2228,383.61,384.2228,1625.0
2024-01-23 12:00:00,388.74,388.74,388.14,388.14,800.0,384.2327,384.2327,383.6396,383.6396,800.0
2024-01-23 12:05:00,388.32,388.32,388.32,388.32,400.0,383.8175,383.8175,383.8175,383.8175,400.0
2024-01-23 12:10:00,388.55,388.55,388.46,388.47,500.0,384.0449,384.0449,383.9559,383.9658,500.0
2024-01-23 12:15:00,388.57,388.57,388.57,388.57,200.0,384.0646,384.0646,384.0646,384.0646,200.0
2024-01-23 12:20:00,388.56,388.73,388.53,388.68,1705.0,384.0547,384.2228,384.0251,384.1734,1705.0
2024-01-23 12:25:00,388.7,388.81,388.58,388.61,2467.0,384.1931,384.3018,384.0745,384.1042,2467.0
2024-01-23 12:30:00,388.71,388.8,388.49,388.54,1786.0,384.203,384.292,383.9856,384.035,1786.0
2024-01-23 12:35:00,388.54,388.54,388.53,388.54,100.0,384.035,384.035,384.0251,384.035,100.0
2024-01-23 12:40:00,388.58,388.85,388.51,388.51,1007.0,384.0745,384.3414,384.0053,384.0053,1007.0
2024-01-23 12:45:00,388.45,388.47,388.45,388.47,300.0,383.946,383.9658,383.946,383.9658,300.0
2024-01-23 12:50:00,388.5,388.61,388.5,388.61,700.0,383.9954,384.1042,383.9954,384.1042,700.0
2024-01-23 12:55:00,388.71,388.71,388.49,388.49,301.0,384.203,384.203,383.9856,383.9856,301.0
2024-01-23 13:00:00,388.55,388.55,388.23,388.23,1464.0,384.0449,384.0449,383.7286,383.7286,1464.0
2024-01-23 13:05:00,388.18,388.44,388.0,388.15,1061.0,383.6791,383.9361,383.5012,383.6495,1061.0
2024-01-23 13:10:00,388.26,388.93,388.16,388.74,8968.0,383.7582,384.4205,383.6594,384.2327,8968.0
2024-01-23 13:15:00,388.86,389.39,388.86,388.99,1161.0,384.3513,384.8751,384.3513,384.4798,1161.0
2024-01-23 13:20:00,389.05,389.11,388.68,388.8,1601.0,384.5391,384.5984,384.1734,384.292,1601.0
2024-01-23 13:25:00,389.05,389.05,389.03,389.03,200.0,384.5391,384.5391,384.5193,384.5193,200.0
2024-01-23 13:30:00,388.97,388.97,388.65,388.69,1100.0,384.46,384.46,384.1437,384.1832,1100.0
2024-01-23 13:35:00,388.79,388.79,388.57,388.6,536.0,384.2821,384.2821,384.0646,384.0943,536.0
2024-01-23 13:40:00,388.73,388.76,388.56,388.65,1900.0,384.2228,384.2524,384.0547,384.1437,1900.0
2024-01-23 13:45:00,388.74,389.09,388.73,389.09,1700.0,384.2327,384.5786,384.2228,384.5786,1700.0
2024-01-23 13:50:00,389.33,389.33,389.09,389.18,1500.0,384.8158,384.8158,384.5786,384.6676,1500.0
2024-01-23 13:55:00,389.25,389.35,388.95,389.11,2020.0,384.7367,384.8356,384.4402,384.5984,2020.0
2024-01-23 14:00:00,389.27,389.33,389.15,389.25,2100.0,384.7565,384.8158,384.6379,384.7367,2100.0
2024-01-23 14:05:00,389.25,389.37,389.13,389.37,1357.0,384.7367,384.8554,384.6181,384.8554,1357.0
2024-01-23 14:10:00,389.38,389.53,389.38,389.52,900.0,384.8652,385.0135,384.8652,385.0036,900.0
2024-01-23 14:15:00,389.42,389.46,389.39,389.46,500.0,384.9048,384.9443,384.8751,384.9443,500.0
2024-01-23 14:20:00,389.47,389.47,389.24,389.42,2927.0,384.9542,384.9542,384.7269,384.9048,2927.0
2024-01-23 14:25:00,389.34,389.34,389.12,389.24,800.0,384.8257,384.8257,384.6083,384.7269,800.0
2024-01-23 14:30:00,389.32,389.32,388.96,389.02,1707.0,384.8059,384.8059,384.4501,384.5094,1707.0
2024-01-23 14:35:00,389.15,389.21,389.15,389.21,400.0,384.6379,384.6972,384.6379,384.6972,400.0
2024-01-23 14:40:00,389.17,389.3,389.15,389.16,1007.0,384.6577,384.7862,384.6379,384.6478,1007.0
2024-01-23 14:45:00,389.32,389.38,389.25,389.31,700.0,384.8059,384.8652,384.7367,384.796,700.0
2024-01-23 14:50:00,389.08,389.36,389.03,389.36,996.0,384.5687,384.8455,384.5193,384.8455,996.0
2024-01-23 14:55:00,389.29,389.47,389.22,389.26,1246.0,384.7763,384.9542,384.7071,384.7466,1246.0
2024-01-23 15:00:00,389.33,389.33,389.08,389.08,1623.0,384.8158,384.8158,384.5687,384.5687,1623.0
2024-01-23 15:05:00,389.4,389.55,389.34,389.41,2000.0,384.885,385.0333,384.8257,384.8949,2000.0
2024-01-23 15:10:00,389.32,389.62,389.24,389.59,2965.0,384.8059,385.1025,384.7269,385.0728,2965.0
2024-01-23 15:15:00,389.63,389.95,389.5,389.85,2131.0,385.1123,385.4286,384.9838,385.3298,2131.0
2024-01-23 15:20:00,389.82,389.82,389.64,389.8,2708.0,385.3001,385.3001,385.1222,385.2804,2708.0
2024-01-23 15:25:00,389.66,389.71,389.58,389.65,1111.0,385.142,385.1914,385.0629,385.1321,1111.0
2024-01-23 15:30:00,389.58,389.68,389.37,389.68,1777.0,385.0629,385.1618,384.8554,385.1618,1777.0
2024-01-23 15:35:00,389.51,389.51,389.32,389.32,1711.0,384.9937,384.9937,384.8059,384.8059,1711.0
2024-01-23 15:40:00,389.27,389.53,389.04,389.49,5101.0,384.7565,385.0135,384.5292,384.974,5101.0
2024-01-23 15:45:00,389.54,389.55,389.31,389.49,4490.0,385.0234,385.0333,384.796,384.974,4490.0
2024-01-23 15:50:00,389.58,389.76,389.27,389.51,9085.0,385.0629,385.2408,384.7565,384.9937,9085.0
2024-01-23 15:55:00,389.58,389.9,389.41,389.82,22458.0,385.0629,385.3792,384.8949,385.3001,22458.0
2024-01-24 09:30:00,391.48,391.82,391.24,391.8,10599.0,386.9409,387.2769,386.7037,387.2572,10599.0
2024-01-24 09:35:00,392.0,392.0,391.12,391.48,1130.0,387.4549,387.4549,386.5851,386.9409,1130.0
2024-01-24 09:40:00,391.12,391.45,390.16,391.32,4796.0,386.5851,386.9112,385.6362,386.7827,4796.0
2024-01-24 09:45:00,391.38,391.76,390.77,391.27,3400.0,386.842,387.2176,386.2391,386.7333,3400.0
2024-01-24 09:50:00,391.46,391.46,390.74,390.75,550.0,386.9211,386.9211,386.2095,386.2194,550.0
2024-01-24 09:55:00,390.97,391.64,390.96,391.53,1227.0,386.4368,387.099,386.4269,386.9903,1227.0
2024-01-24 10:00:00,391.49,391.49,389.93,390.03,1226.0,386.9508,386.9508,385.4089,385.5077,1226.0
2024-01-24 10:05:00,390.17,390.42,390.07,390.07,2025.0,385.6461,385.8932,385.5472,385.5472,2025.0
2024-01-24 10:10:00,390.24,390.61,390.24,390.61,2081.0,385.7153,386.081,385.7153,386.081,2081.0
2024-01-24 10:15:00,390.71,390.85,390.36,390.71,1100.0,386.1798,386.3182,385.8339,386.1798,1100.0
2024-01-24 10:20:00,390.48,390.67,390.29,390.64,1455.0,385.9525,386.1403,385.7647,386.1106,1455.0
2024-01-24 10:25:00,390.37,391.05,390.35,391.03,2200.0,385.8438,386.5159,385.824,386.4961,2200.0
2024-01-24 10:30:00,391.02,391.02,390.45,390.45,1386.0,386.4862,386.4862,385.9228,385.9228,1386.0
2024-01-24 10:35:00,390.44,390.49,390.44,390.49,400.0,385.9129,385.9624,385.9129,385.9624,400.0
2024-01-24 10:40:00,390.53,391.14,390.53,391.1,1780.0,386.0019,386.6048,386.0019,386.5653,1780.0
2024-01-24 10:45:00,390.85,390.85,390.31,390.46,600.0,386.3182,386.3182,385.7845,385.9327,600.0
2024-01-24 10:50:00,390.27,390.27,389.82,389.83,1884.0,385.7449,385.7449,385.3001,385.31,1884.0
2024-01-24 10:55:00,389.8,390.34,389.79,389.96,812.0,385.2804,385.8141,385.2705,385.4385,812.0
2024-01-24 11:00:00,390.27,390.51,390.16,390.16,1007.0,385.7449,385.9821,385.6362,385.6362,1007.0
2024-01-24 11:05:00,390.3,390.3,390.17,390.24,600.0,385.7746,385.7746,385.6461,385.7153,600.0
2024-01-24 11:10:00,390.38,390.38,389.74,389.78,1500.0,385.8536,385.8536,385.2211,385.2606,1500.0
2024-01-24 11:15:00,389.75,390.29,389.52,390.15,1021.0,385.2309,385.7647,385.0036,385.6263,1021.0
2024-01-24 11:20:00,390.33,390.48,390.23,390.47,613.0,385.8042,385.9525,385.7054,385.9426,613.0
2024-01-24 11:25:00,390.53,390.54,390.33,390.33,1099.0,386.0019,386.0118,385.8042,385.8042,1099.0
2024-01-24 11:30:00,390.73,390.75,390.57,390.75,382.0,386.1996,386.2194,386.0414,386.2194,382.0
2024-01-24 11:35:00,390.64,390.75,390.57,390.62,400.0,386.1106,386.2194,386.0414,386.0909,400.0
2024-01-24 11:40:00,390.48,390.73,390.45,390.45,1177.0,385.9525,386.1996,385.9228,385.9228,1177.0
2024-01-24 11:45:00,390.49,390.78,390.48,390.78,400.0,385.9624,386.249,385.9525,386.249,400.0
2024-01-24 11:50:00,391.0,391.22,391.0,391.02,922.0,386.4665,386.6839,386.4665,386.4862,922.0
2024-01-24 11:55:00,391.15,391.15,391.15,391.15,131.0,386.6147,386.6147,386.6147,386.6147,131.0
2024-01-24 12:00:00,391.15,391.22,391.12,391.2,600.0,386.6147,386.6839,386.5851,386.6641,600.0
2024-01-24 12:05:00,391.21,391.21,391.2,391.21,120.0,386.674,386.674,386.6641,386.674,120.0
2024-01-24 12:10:00,391.36,391.48,391.15,391.16,800.0,386.8223,386.9409,386.6147,386.6246,800.0
2024-01-24 12:15:00,391.01,391.12,390.98,391.04,1072.0,386.4763,386.5851,386.4467,386.506,1072.0
2024-01-24 12:20:00,391.13,391.48,391.02,391.19,2053.0,386.5949,386.9409,386.4862,386.6542,2053.0
2024-01-24 12:25:00,391.52,391.81,391.52,391.81,1024.0,386.9804,387.2671,386.9804,387.2671,1024.0
2024-01-24 12:30:00,391.9,391.96,391.77,391.86,858.0,387.356,387.4153,387.2275,387.3165,858.0
2024-01-24 12:35:00,391.82,391.82,391.75,391.75,400.0,387.2769,387.2769,387.2078,387.2078,400.0
2024-01-24 12:40:00,391.7,391.7,391.64,391.65,400.0,387.1583,387.1583,387.099,387.1089,400.0
2024-01-24 12:45:00,391.65,391.88,391.62,391.62,712.0,387.1089,387.3362,387.0793,387.0793,712.0
2024-01-24 12:50:00,391.84,391.99,391.8,391.99,800.0,387.2967,387.445,387.2572,387.445,800.0
2024-01-24 12:55:00,391.81,392.09,391.81,391.97,500.0,387.2671,387.5438,387.2671,387.4252,500.0
2024-01-24 13:00:00,391.82,391.82,391.41,391.66,2488.0,387.2769,387.2769,386.8717,387.1188,2488.0
2024-01-24 13:05:00,391.65,391.98,391.65,391.75,2700.0,387.1089,387.4351,387.1089,387.2078,2700.0
2024-01-24 13:10:00,391.69,391.77,391.24,391.25,500.0,387.1485,387.2275,386.7037,386.7136,500.0
2024-01-24 13:15:00,390.88,391.44,390.88,391.35,2900.0,386.3478,386.9014,386.3478,386.8124,2900.0
2024-01-24 13:20:00,391.33,391.4,391.17,391.4,1819.0,386.7926,386.8618,386.6345,386.8618,1819.0
2024-01-24 13:25:00,391.43,391.67,391.43,391.59,900.0,386.8915,387.1287,386.8915,387.0496,900.0
2024-01-24 13:30:00,391.51,391.65,391.27,391.64,1456.0,386.9705,387.1089,386.7333,387.099,1456.0
2024-01-24 13:35:00,391.26,391.5,391.26,391.29,700.0,386.7234,386.9607,386.7234,386.7531,700.0
2024-01-24 13:40:00,391.3,391.52,391.23,391.41,1100.0,386.763,386.9804,386.6938,386.8717,1100.0
2024-01-24 13:45:00,391.42,391.43,391.06,391.35,1811.0,386.8816,386.8915,386.5258,386.8124,1811.0
2024-01-24 13:50:00,391.27,391.56,391.25,391.44,900.0,386.7333,387.02,386.7136,386.9014,900.0
2024-01-24 13:55:00,391.49,391.61,391.48,391.61,700.0,386.9508,387.0694,386.9409,387.0694,700.0
2024-01-24 14:00:00,391.51,391.51,391.51,391.51,100.0,386.9705,386.9705,386.9705,386.9705,100.0
2024-01-24 14:05:00,391.67,391.67,391.49,391.5,700.0,387.1287,387.1287,386.9508,386.9607,700.0
2024-01-24 14:10:00,391.28,391.51,391.28,391.3,751.0,386.7432,386.9705,386.7432,386.763,751.0
2024-01-24 14:15:00,391.21,391.25,391.21,391.25,1083.0,386.674,386.7136,386.674,386.7136,1083.0
2024-01-24 14:20:00,391.15,391.5,391.13,391.16,6085.0,386.6147,386.9607,386.5949,386.6246,6085.0
2024-01-24 14:25:00,391.3,391.3,391.05,391.07,715.0,386.763,386.763,386.5159,386.5356,715.0
2024-01-24 14:30:00,391.15,391.38,391.1,391.11,2741.0,386.6147,386.842,386.5653,386.5752,2741.0
2024-01-24 14:35:00,391.15,391.16,390.98,391.07,700.0,386.6147,386.6246,386.4467,386.5356,700.0
2024-01-24 14:40:00,391.19,391.41,391.19,391.41,730.0,386.6542,386.8717,386.6542,386.8717,730.0
2024-01-24 14:45:00,391.32,391.64,391.32,391.54,750.0,386.7827,387.099,386.7827,387.0002,750.0
2024-01-24 14:50:00,391.53,391.57,391.42,391.53,1000.0,386.9903,387.0298,386.8816,386.9903,1000.0
2024-01-24 14:55:00,391.32,391.36,391.1,391.23,2790.0,386.7827,386.8223,386.5653,386.6938,2790.0
2024-01-24 15:00:00,391.23,391.23,391.03,391.12,2176.0,386.6938,386.6938,386.4961,386.5851,2176.0
2024-01-24 15:05:00,391.22,391.36,391.22,391.26,3331.0,386.6839,386.8223,386.6839,386.7234,3331.0
2024-01-24 15:10:00,391.22,391.26,390.76,390.76,4523.0,386.6839,386.7234,386.2292,386.2292,4523.0
2024-01-24 15:15:00,390.2,390.2,389.91,389.91,405.0,385.6757,385.6757,385.3891,385.3891,405.0
2024-01-24 15:20:00,389.94,390.01,389.78,390.0,998.0,385.4187,385.4879,385.2606,385.478,998.0
2024-01-24 15:25:00,390.05,390.05,389.69,389.72,700.0,385.5275,385.5275,385.1716,385.2013,700.0
2024-01-24 15:30:00,389.72,390.32,389.72,390.32,3185.0,385.2013,385.7943,385.2013,385.7943,3185.0
2024-01-24 15:35:00,390.25,390.6,390.25,390.49,2826.0,385.7251,386.0711,385.7251,385.9624,2826.0
2024-01-24 15:40:00,390.5,390.81,390.5,390.73,3886.0,385.9722,386.2787,385.9722,386.1996,3886.0
2024-01-24 15:45:00,390.73,390.87,390.03,390.03,6856.0,386.1996,386.338,385.5077,385.5077,6856.0
2024-01-24 15:50:00,389.95,390.16,389.84,390.02,8098.0,385.4286,385.6362,385.3199,385.4978,8098.0
2024-01-24 15:55:00,390.21,390.42,389.77,389.95,23826.0,385.6856,385.8932,385.2507,385.4286,23826.0
2024-01-25 09:30:00,391.48,391.66,391.48,391.66,11557.0,386.9409,387.1188,386.9409,387.1188,11557.0
2024-01-25 09:35:00,391.54,391.57,391.27,391.28,600.0,387.0002,387.0298,386.7333,386.7432,600.0
2024-01-25 09:40:00,390.88,391.45,390.88,391.18,1700.0,386.3478,386.9112,386.3478,386.6444,1700.0
2024-01-25 09:45:00,391.14,391.14,391.14,391.14,100.0,386.6048,386.6048,386.6048,386.6048,100.0
2024-01-25 09:50:00,391.19,391.68,391.19,391.68,300.0,386.6542,387.1386,386.6542,387.1386,300.0
2024-01-25 09:55:00,391.7,392.13,391.7,391.89,5628.0,387.1583,387.5834,387.1583,387.3461,5628.0
2024-01-25 10:00:00,392.24,392.24,391.34,391.46,3809.0,387.6921,387.6921,386.8025,386.9211,3809.0
2024-01-25 10:05:00,391.16,391.76,391.02,391.67,1132.0,386.6246,387.2176,386.4862,387.1287,1132.0
2024-01-25 10:10:00,391.34,391.34,390.75,390.75,1400.0,386.8025,386.8025,386.2194,386.2194,1400.0
2024-01-25 10:15:00,390.59,390.59,390.22,390.35,400.0,386.0612,386.0612,385.6955,385.824,400.0
2024-01-25 10:20:00,390.54,391.11,390.54,391.11,701.0,386.0118,386.5752,386.0118,386.5752,701.0
2024-01-25 10:25:00,390.98,391.09,390.84,390.9,600.0,386.4467,386.5554,386.3083,386.3676,600.0
2024-01-25 10:30:00,390.81,390.87,390.35,390.43,2000.0,386.2787,386.338,385.824,385.9031,2000.0
2024-01-25 10:35:00,390.28,390.65,390.18,390.65,2019.0,385.7548,386.1205,385.656,386.1205,2019.0
2024-01-25 10:40:00,390.3,390.47,390.3,390.47,200.0,385.7746,385.9426,385.7746,385.9426,200.0
2024-01-25 10:45:00,390.5,390.76,390.5,390.63,600.0,385.9722,386.2292,385.9722,386.1007,600.0
2024-01-25 10:50:00,390.54,390.88,390.34,390.88,650.0,386.0118,386.3478,385.8141,386.3478,650.0
2024-01-25 10:55:00,390.62,390.64,390.45,390.55,1766.0,386.0909,386.1106,385.9228,386.0217,1766.0
2024-01-25 11:00:00,390.55,390.78,390.51,390.78,1400.0,386.0217,386.249,385.9821,386.249,1400.0
2024-01-25 11:05:00,390.78,391.29,390.78,390.8,800.0,386.249,386.7531,386.249,386.2688,800.0
2024-01-25 11:10:00,390.98,391.29,390.98,391.29,973.0,386.4467,386.7531,386.4467,386.7531,973.0
2024-01-25 11:15:00,391.39,391.63,391.39,391.63,800.0,386.8519,387.0891,386.8519,387.0891,800.0
2024-01-25 11:20:00,391.64,391.64,391.17,391.2,900.0,387.099,387.099,386.6345,386.6641,900.0
2024-01-25 11:25:00,391.4,391.46,391.4,391.46,300.0,386.8618,386.9211,386.8618,386.9211,300.0
2024-01-25 11:30:00,391.53,391.53,391.38,391.38,862.0,386.9903,386.9903,386.842,386.842,862.0
2024-01-25 11:35:00,391.55,391.55,391.35,391.44,781.0,387.0101,387.0101,386.8124,386.9014,781.0
2024-01-25 11:40:00,391.25,391.25,390.75,391.06,666.0,386.7136,386.7136,386.2194,386.5258,666.0
2024-01-25 11:45:00,391.26,391.26,391.01,391.18,574.0,386.7234,386.7234,386.4763,386.6444,574.0
2024-01-25 11:50:00,391.13,391.41,390.82,390.98,2211.0,386.5949,386.8717,386.2885,386.4467,2211.0
2024-01-25 11:55:00,390.94,391.21,390.8,391.19,782.0,386.4071,386.674,386.2688,386.6542,782.0
2024-01-25 12:00:00,391.35,391.35,390.87,390.87,1425.0,386.8124,386.8124,386.338,386.338,1425.0
2024-01-25 12:05:00,390.52,390.52,390.35,390.4,1010.0,385.992,385.992,385.824,385.8734,1010.0
2024-01-25 12:10:00,390.38,390.42,390.31,390.31,700.0,385.8536,385.8932,385.7845,385.7845,700.0
2024-01-25 12:15:00,390.43,390.43,390.4,390.4,200.0,385.9031,385.9031,385.8734,385.8734,200.0
2024-01-25 12:20:00,390.44,390.55,390.39,390.41,922.0,385.9129,386.0217,385.8635,385.8833,922.0
2024-01-25 12:25:00,390.58,390.58,390.39,390.4,774.0,386.0513,386.0513,385.8635,385.8734,774.0
2024-01-25 12:30:00,390.3,390.3,389.83,389.83,677.0,385.7746,385.7746,385.31,385.31,677.0
2024-01-25 12:35:00,389.78,389.78,389.64,389.65,924.0,385.2606,385.2606,385.1222,385.1321,924.0
2024-01-25 12:40:00,389.92,389.95,389.8,389.95,413.0,385.399,385.4286,385.2804,385.4286,413.0
2024-01-25 12:45:00,389.72,389.72,389.72,389.72,300.0,385.2013,385.2013,385.2013,385.2013,300.0
2024-01-25 12:50:00,389.87,390.01,389.87,390.01,637.0,385.3496,385.4879,385.3496,385.4879,637.0
2024-01-25 12:55:00,389.85,390.1,389.84,390.07,600.0,385.3298,385.5769,385.3199,385.5472,600.0
2024-01-25 13:00:00,390.04,390.61,390.03,390.61,300.0,385.5176,386.081,385.5077,386.081,300.0
2024-01-25 13:05:00,390.77,390.82,390.47,390.47,984.0,386.2391,386.2885,385.9426,385.9426,984.0
2024-01-25 13:10:00,390.34,390.53,390.32,390.53,600.0,385.8141,386.0019,385.7943,386.0019,600.0
2024-01-25 13:15:00,390.17,390.17,390.17,390.17,100.0,385.6461,385.6461,385.6461,385.6461,100.0
2024-01-25 13:20:00,389.89,390.01,389.89,389.98,400.0,385.3693,385.4879,385.3693,385.4583,400.0
2024-01-25 13:25:00,390.22,390.22,389.83,389.83,607.0,385.6955,385.6955,385.31,385.31,607.0
2024-01-25 13:30:00,390.11,390.11,390.01,390.09,729.0,385.5868,385.5868,385.4879,385.567,729.0
2024-01-25 13:35:00,390.09,390.14,390.09,390.14,200.0,385.567,385.6164,385.567,385.6164,200.0
2024-01-25 13:40:00,390.21,390.29,390.2,390.29,992.0,385.6856,385.7647,385.6757,385.7647,992.0
2024-01-25 13:45:00,390.1,390.33,390.06,390.33,713.0,385.5769,385.8042,385.5374,385.8042,713.0
2024-01-25 13:50:00,390.3,390.3,390.17,390.17,1366.0,385.7746,385.7746,385.6461,385.6461,1366.0
2024-01-25 13:55:00,390.09,390.15,389.97,390.06,744.0,385.567,385.6263,385.4484,385.5374,744.0
2024-01-25 14:00:00,389.83,389.85,389.78,389.78,500.0,385.31,385.3298,385.2606,385.2606,500.0
2024-01-25 14:05:00,389.9,390.03,389.9,389.99,515.0,385.3792,385.5077,385.3792,385.4682,515.0
2024-01-25 14:10:00,390.09,390.29,390.03,390.29,1387.0,385.567,385.7647,385.5077,385.7647,1387.0
2024-01-25 14:15:00,390.32,390.41,390.22,390.41,500.0,385.7943,385.8833,385.6955,385.8833,500.0
2024-01-25 14:20:00,390.32,390.54,390.32,390.54,600.0,385.7943,386.0118,385.7943,386.0118,600.0
2024-01-25 14:25:00,390.34,390.62,390.26,390.62,600.0,385.8141,386.0909,385.735,386.0909,600.0
2024-01-25 14:30:00,390.63,390.69,390.62,390.69,300.0,386.1007,386.16,386.0909,386.16,300.0
2024-01-25 14:35:00,390.69,390.69,390.4,390.4,1699.0,386.16,386.16,385.8734,385.8734,1699.0
2024-01-25 14:40:00,390.42,390.42,389.98,390.1,1400.0,385.8932,385.8932,385.4583,385.5769,1400.0
2024-01-25 14:45:00,390.11,390.11,389.89,389.95,1173.0,385.5868,385.5868,385.3693,385.4286,1173.0
2024-01-25 14:50:00,389.72,389.91,389.46,389.91,2585.0,385.2013,385.3891,384.9443,385.3891,2585.0
2024-01-25 14:55:00,389.99,390.14,389.76,389.76,3889.0,385.4682,385.6164,385.2408,385.2408,3889.0
2024-01-25 15:00:00,389.79,389.8,389.74,389.75,900.0,385.2705,385.2804,385.2211,385.2309,900.0
2024-01-25 15:05:00,389.69,389.91,389.68,389.79,1814.0,385.1716,385.3891,385.1618,385.2705,1814.0
2024-01-25 15:10:00,389.73,389.87,389.59,389.62,1600.0,385.2112,385.3496,385.0728,385.1025,1600.0
2024-01-25 15:15:00,389.86,390.33,389.79,390.33,903.0,385.3397,385.8042,385.2705,385.8042,903.0
2024-01-25 15:20:00,390.49,390.49,390.33,390.33,419.0,385.9624,385.9624,385.8042,385.8042,419.0
2024-01-25 15:25:00,390.24,390.65,390.23,390.53,4128.0,385.7153,386.1205,385.7054,386.0019,4128.0
2024-01-25 15:30:00,390.46,391.18,390.46,391.18,624.0,385.9327,386.6444,385.9327,386.6444,624.0
2024-01-25 15:35:00,391.35,391.45,390.95,390.95,1646.0,386.8124,386.9112,386.417,386.417,1646.0
2024-01-25 15:40:00,391.2,391.34,391.07,391.29,1901.0,386.6641,386.8025,386.5356,386.7531,1901.0
2024-01-25 15:45:00,391.21,391.33,391.09,391.28,3113.0,386.674,386.7926,386.5554,386.7432,3113.0
2024-01-25 15:50:00,391.7,391.85,391.33,391.68,5523.0,387.1583,387.3066,386.7926,387.1386,5523.0
2024-01-25 15:55:00,391.73,392.78,391.72,392.73,31554.0,387.188,388.2258,387.1781,388.1764,31554.0
2024-01-26 09:30:00,392.37,392.55,391.55,392.55,5707.0,387.8206,387.9985,387.0101,387.9985,5707.0
2024-01-26 09:35:00,392.56,392.63,392.56,392.63,438.0,388.0084,388.0776,388.0084,388.0776,438.0
2024-01-26 09:40:00,392.73,392.73,392.49,392.5,200.0,388.1764,388.1764,387.9392,387.9491,200.0
2024-01-26 09:45:00,392.05,392.27,392.04,392.27,400.0,387.5043,387.7217,387.4944,387.7217,400.0
2024-01-26 09:50:00,392.44,392.44,392.1,392.11,400.0,387.8898,387.8898,387.5537,387.5636,400.0
2024-01-26 09:55:00,392.11,392.11,391.96,391.96,200.0,387.5636,387.5636,387.4153,387.4153,200.0
2024-01-26 10:00:00,392.09,392.09,391.55,391.82,891.0,387.5438,387.5438,387.0101,387.2769,891.0
2024-01-26 10:05:00,391.75,392.05,391.54,391.54,1115.0,387.2078,387.5043,387.0002,387.0002,1115.0
2024-01-26 10:10:00,391.77,391.77,391.15,391.15,1800.0,387.2275,387.2275,386.6147,386.6147,1800.0
2024-01-26 10:15:00,390.93,390.93,390.92,390.93,100.0,386.3973,386.3973,386.3874,386.3973,100.0
2024-01-26 10:20:00,390.94,390.94,390.67,390.84,798.0,386.4071,386.4071,386.1403,386.3083,798.0
2024-01-26 10:25:00,391.14,391.18,391.01,391.12,2022.0,386.6048,386.6444,386.4763,386.5851,2022.0
2024-01-26 10:30:00,391.13,391.4,391.13,391.21,2786.0,386.5949,386.8618,386.5949,386.674,2786.0
2024-01-26 10:35:00,391.19,391.2,391.05,391.19,400.0,386.6542,386.6641,386.5159,386.6542,400.0
2024-01-26 10:40:00,391.38,391.59,391.15,391.52,2834.0,386.842,387.0496,386.6147,386.9804,2834.0
2024-01-26 10:45:00,391.34,391.72,391.34,391.54,1115.0,386.8025,387.1781,386.8025,387.0002,1115.0
2024-01-26 10:50:00,391.72,391.98,391.67,391.67,770.0,387.1781,387.4351,387.1287,387.1287,770.0
2024-01-26 10:55:00,391.83,392.03,391.6,392.03,500.0,387.2868,387.4845,387.0595,387.4845,500.0
2024-01-26 11:00:00,392.01,392.01,391.66,391.84,600.0,387.4647,387.4647,387.1188,387.2967,600.0
2024-01-26 11:05:00,391.78,391.78,391.54,391.73,712.0,387.2374,387.2374,387.0002,387.188,712.0
2024-01-26 11:10:00,391.59,391.59,391.2,391.2,805.0,387.0496,387.0496,386.6641,386.6641,805.0
2024-01-26 11:15:00,391.42,391.44,391.23,391.28,968.0,386.8816,386.9014,386.6938,386.7432,968.0
2024-01-26 11:20:00,391.22,391.61,391.22,391.61,1498.0,386.6839,387.0694,386.6839,387.0694,1498.0
2024-01-26 11:25:00,391.67,391.86,391.33,391.71,1910.0,387.1287,387.3165,386.7926,387.1682,1910.0
2024-01-26 11:30:00,391.67,391.71,391.5,391.5,600.0,387.1287,387.1682,386.9607,386.9607,600.0
2024-01-26 11:35:00,391.58,391.58,391.03,391.03,600.0,387.0397,387.0397,386.4961,386.4961,600.0
2024-01-26 11:40:00,391.26,391.69,391.21,391.27,957.0,386.7234,387.1485,386.674,386.7333,957.0
2024-01-26 11:45:00,391.23,391.45,391.23,391.4,300.0,386.6938,386.9112,386.6938,386.8618,300.0
2024-01-26 11:50:00,391.52,391.67,391.52,391.61,600.0,386.9804,387.1287,386.9804,387.0694,600.0
2024-01-26 11:55:00,391.66,392.0,391.66,392.0,1143.0,387.1188,387.4549,387.1188,387.4549,1143.0
2024-01-26 12:00:00,391.94,392.07,391.94,392.07,202.0,387.3956,387.524,387.3956,387.524,202.0
2024-01-26 12:05:00,391.79,392.08,391.69,391.69,1438.0,387.2473,387.5339,387.1485,387.1485,1438.0
2024-01-26 12:10:00,391.4,391.74,391.4,391.74,400.0,386.8618,387.1979,386.8618,387.1979,400.0
2024-01-26 12:15:00,391.88,391.93,391.82,391.82,567.0,387.3362,387.3857,387.2769,387.2769,567.0
2024-01-26 12:20:00,391.93,391.93,391.5,391.61,2215.0,387.3857,387.3857,386.9607,387.0694,2215.0
2024-01-26 12:25:00,391.62,391.62,391.38,391.38,611.0,387.0793,387.0793,386.842,386.842,611.0
2024-01-26 12:30:00,391.24,391.43,391.24,391.43,400.0,386.7037,386.8915,386.7037,386.8915,400.0
2024-01-26 12:35:00,390.86,390.86,389.97,390.11,1166.0,386.3281,386.3281,385.4484,385.5868,1166.0
2024-01-26 12:40:00,390.52,390.53,390.11,390.11,800.0,385.992,386.0019,385.5868,385.5868,800.0
2024-01-26 12:45:00,390.12,390.12,389.35,389.52,4500.0,385.5967,385.5967,384.8356,385.0036,4500.0
2024-01-26 12:50:00,389.47,390.1,389.47,389.83,6318.0,384.9542,385.5769,384.9542,385.31,6318.0
2024-01-26 12:55:00,390.36,390.46,389.88,390.17,4737.0,385.8339,385.9327,385.3594,385.6461,4737.0
2024-01-26 13:00:00,390.36,390.46,389.84,390.46,1943.0,385.8339,385.9327,385.3199,385.9327,1943.0
2024-01-26 13:05:00,389.88,390.35,389.88,390.19,309.0,385.3594,385.824,385.3594,385.6658,309.0
2024-01-26 13:10:00,390.2,390.28,389.96,390.01,892.0,385.6757,385.7548,385.4385,385.4879,892.0
2024-01-26 13:15:00,389.97,390.06,389.9,389.9,400.0,385.4484,385.5374,385.3792,385.3792,400.0
2024-01-26 13:20:00,390.06,390.27,390.05,390.27,200.0,385.5374,385.7449,385.5275,385.7449,200.0
2024-01-26 13:25:00,390.27,390.3,390.02,390.02,600.0,385.7449,385.7746,385.4978,385.4978,600.0
2024-01-26 13:30:00,390.23,390.25,389.79,390.0,2812.0,385.7054,385.7251,385.2705,385.478,2812.0
2024-01-26 13:35:00,389.64,389.64,389.64,389.64,100.0,385.1222,385.1222,385.1222,385.1222,100.0
2024-01-26 13:40:00,389.49,389.57,389.42,389.54,737.0,384.974,385.053,384.9048,385.0234,737.0
2024-01-26 13:45:00,389.62,389.62,389.21,389.22,703.0,385.1025,385.1025,384.6972,384.7071,703.0
2024-01-26 13:50:00,389.19,389.2,388.94,388.94,877.0,384.6774,384.6873,384.4303,384.4303,877.0
2024-01-26 13:55:00,389.04,389.28,389.01,389.25,600.0,384.5292,384.7664,384.4995,384.7367,600.0
2024-01-26 14:00:00,389.14,389.68,389.14,389.68,400.0,384.628,385.1618,384.628,385.1618,400.0
2024-01-26 14:05:00,389.73,389.97,389.71,389.91,700.0,385.2112,385.4484,385.1914,385.3891,700.0
2024-01-26 14:10:00,389.77,389.77,389.69,389.71,701.0,385.2507,385.2507,385.1716,385.1914,701.0
2024-01-26 14:15:00,389.78,390.08,389.78,390.0,1024.0,385.2606,385.5571,385.2606,385.478,1024.0
2024-01-26 14:20:00,390.02,390.02,389.67,389.67,934.0,385.4978,385.4978,385.1519,385.1519,934.0
2024-01-26 14:25:00,389.67,390.02,389.62,390.02,721.0,385.1519,385.4978,385.1025,385.4978,721.0
2024-01-26 14:30:00,389.85,389.85,389.62,389.7,1200.0,385.3298,385.3298,385.1025,385.1815,1200.0
2024-01-26 14:35:00,389.7,390.08,389.7,390.08,1185.0,385.1815,385.5571,385.1815,385.5571,1185.0
2024-01-26 14:40:00,390.04,390.04,389.95,389.95,400.0,385.5176,385.5176,385.4286,385.4286,400.0
2024-01-26 14:45:00,390.09,390.26,390.09,390.26,500.0,385.567,385.735,385.567,385.735,500.0
2024-01-26 14:50:00,390.3,390.59,390.24,390.26,1427.0,385.7746,386.0612,385.7153,385.735,1427.0
2024-01-26 14:55:00,390.26,390.61,390.03,390.61,1117.0,385.735,386.081,385.5077,386.081,1117.0
2024-01-26 15:00:00,390.35,390.37,390.17,390.17,906.0,385.824,385.8438,385.6461,385.6461,906.0
2024-01-26 15:05:00,390.28,390.28,390.01,390.04,2777.0,385.7548,385.7548,385.4879,385.5176,2777.0
2024-01-26 15:10:00,390.03,390.03,389.81,390.02,700.0,385.5077,385.5077,385.2902,385.4978,700.0
2024-01-26 15:15:00,390.02,390.02,389.73,389.75,800.0,385.4978,385.4978,385.2112,385.2309,800.0
2024-01-26 15:20:00,389.94,390.03,389.74,389.89,2251.0,385.4187,385.5077,385.2211,385.3693,2251.0
2024-01-26 15:25:00,389.97,390.07,389.7,389.73,1555.0,385.4484,385.5472,385.1815,385.2112,1555.0
2024-01-26 15:30:00,389.81,390.05,389.71,389.96,2869.0,385.2902,385.5275,385.1914,385.4385,2869.0
2024-01-26 15:35:00,389.93,389.98,389.67,389.67,1920.0,385.4089,385.4583,385.1519,385.1519,1920.0
2024-01-26 15:40:00,389.5,389.9,389.5,389.81,3139.0,384.9838,385.3792,384.9838,385.2902,3139.0
2024-01-26 15:45:00,389.74,389.74,389.33,389.58,3807.0,385.2211,385.2211,384.8158,385.0629,3807.0
2024-01-26 15:50:00,389.62,389.74,389.15,389.39,9842.0,385.1025,385.2211,384.6379,384.8751,9842.0
2024-01-26 15:55:00,389.61,389.61,389.07,389.2,21789.0,385.0926,385.0926,384.5588,384.6873,21789.0
2024-01-29 09:30:00,388.72,390.47,387.51,390.47,3733.0,384.2129,385.9426,383.0169,385.9426,3733.0
2024-01-29 09:35:00,390.47,390.47,388.73,389.16,1500.0,385.9426,385.9426,384.2228,384.6478,1500.0
2024-01-29 09:40:00,389.48,390.0,389.22,389.84,1045.0,384.9641,385.478,384.7071,385.3199,1045.0
2024-01-29 09:45:00,389.79,389.79,389.39,389.59,715.0,385.2705,385.2705,384.8751,385.0728,715.0
2024-01-29 09:50:00,389.74,390.29,389.66,389.66,1623.0,385.2211,385.7647,385.142,385.142,1623.0
2024-01-29 09:55:00,389.74,389.85,389.5,389.85,860.0,385.2211,385.3298,384.9838,385.3298,860.0
2024-01-29 10:00:00,389.8,389.93,389.24,389.59,5169.0,385.2804,385.4089,384.7269,385.0728,5169.0
2024-01-29 10:05:00,389.63,389.88,389.4,389.88,4824.0,385.1123,385.3594,384.885,385.3594,4824.0
2024-01-29 10:10:00,389.78,389.78,389.61,389.63,797.0,385.2606,385.2606,385.0926,385.1123,797.0
2024-01-29 10:15:00,389.67,389.67,389.31,389.44,1043.0,385.1519,385.1519,384.796,384.9245,1043.0
2024-01-29 10:20:00,389.19,389.31,388.27,388.27,1015.0,384.6774,384.796,383.7681,383.7681,1015.0
2024-01-29 10:25:00,388.55,388.6,388.07,388.56,1400.0,384.0449,384.0943,383.5704,384.0547,1400.0
2024-01-29 10:30:00,388.43,388.68,388.17,388.24,900.0,383.9263,384.1734,383.6693,383.7385,900.0
2024-01-29 10:35:00,388.18,388.55,388.01,388.55,3568.0,383.6791,384.0449,383.5111,384.0449,3568.0
2024-01-29 10:40:00,388.53,388.53,387.77,387.87,2000.0,384.0251,384.0251,383.2739,383.3727,2000.0
2024-01-29 10:45:00,388.16,388.16,387.71,387.71,415.0,383.6594,383.6594,383.2146,383.2146,415.0
2024-01-29 10:50:00,387.55,387.69,387.54,387.69,1298.0,383.0565,383.1948,383.0466,383.1948,1298.0
2024-01-29 10:55:00,387.69,387.69,387.1,387.35,899.0,383.1948,383.1948,382.6117,382.8588,899.0
2024-01-29 11:00:00,387.69,387.69,387.33,387.48,827.0,383.1948,383.1948,382.839,382.9873,827.0
2024-01-29 11:05:00,387.48,387.48,387.02,387.3,1212.0,382.9873,382.9873,382.5326,382.8094,1212.0
2024-01-29 11:10:00,387.2,387.42,387.2,387.34,1422.0,382.7105,382.928,382.7105,382.8489,1422.0
2024-01-29 11:15:00,387.25,387.57,387.25,387.56,700.0,382.7599,383.0762,382.7599,383.0663,700.0
2024-01-29 11:20:00,387.46,387.46,387.01,387.01,1139.0,382.9675,382.9675,382.5227,382.5227,1139.0
2024-01-29 11:25:00,387.13,387.26,386.83,387.17,3772.0,382.6413,382.7698,382.3448,382.6809,3772.0
2024-01-29 11:30:00,387.12,387.33,387.12,387.18,772.0,382.6314,382.839,382.6314,382.6907,772.0
2024-01-29 11:35:00,387.19,387.19,386.93,386.99,1008.0,382.7006,382.7006,382.4436,382.5029,1008.0
2024-01-29 11:40:00,386.91,387.36,386.91,387.36,2199.0,382.4239,382.8687,382.4239,382.8687,2199.0
2024-01-29 11:45:00,387.44,387.44,387.33,387.33,618.0,382.9477,382.9477,382.839,382.839,618.0
2024-01-29 11:50:00,387.48,387.62,387.29,387.55,10392.0,382.9873,383.1256,382.7995,383.0565,10392.0
2024-01-29 11:55:00,387.62,387.65,387.15,387.22,2848.0,383.1256,383.1553,382.6611,382.7303,2848.0
2024-01-29 12:00:00,387.22,387.22,386.75,386.75,900.0,382.7303,382.7303,382.2657,382.2657,900.0
2024-01-29 12:05:00,386.77,386.86,386.66,386.79,1200.0,382.2855,382.3745,382.1768,382.3053,1200.0
2024-01-29 12:10:00,387.06,387.06,386.92,386.92,1432.0,382.5721,382.5721,382.4338,382.4338,1432.0
2024-01-29 12:15:00,386.68,387.13,386.53,387.02,1415.0,382.1965,382.6413,382.0483,382.5326,1415.0
2024-01-29 12:20:00,386.75,386.94,386.54,386.94,727.0,382.2657,382.4535,382.0582,382.4535,727.0
2024-01-29 12:25:00,386.8,386.8,386.5,386.62,1491.0,382.3152,382.3152,382.0186,382.1372,1491.0
2024-01-29 12:30:00,386.73,386.99,386.69,386.74,1281.0,382.246,382.5029,382.2064,382.2558,1281.0
2024-01-29 12:35:00,386.75,386.75,386.75,386.75,100.0,382.2657,382.2657,382.2657,382.2657,100.0
2024-01-29 12:40:00,386.72,386.72,386.13,386.2,1507.0,382.2361,382.2361,381.6529,381.7221,1507.0
2024-01-29 12:45:00,386.06,386.22,385.82,385.9,2340.0,381.5837,381.7419,381.3465,381.4256,2340.0
2024-01-29 12:50:00,386.09,386.12,385.76,385.91,2959.0,381.6134,381.643,381.2872,381.4355,2959.0
2024-01-29 12:55:00,386.03,386.12,385.84,385.94,1043.0,381.5541,381.643,381.3663,381.4651,1043.0
2024-01-29 13:00:00,385.96,385.97,385.76,385.86,800.0,381.4849,381.4948,381.2872,381.386,800.0
2024-01-29 13:05:00,385.94,386.07,385.83,385.83,1413.0,381.4651,381.5936,381.3564,381.3564,1413.0
2024-01-29 13:10:00,385.67,386.04,385.65,386.04,1000.0,381.1983,381.564,381.1785,381.564,1000.0
2024-01-29 13:15:00,386.15,386.29,385.99,385.99,648.0,381.6727,381.8111,381.5145,381.5145,648.0
2024-01-29 13:20:00,386.06,386.18,386.0,386.1,1327.0,381.5837,381.7023,381.5244,381.6233,1327.0
2024-01-29 13:25:00,386.19,386.28,386.13,386.28,400.0,381.7122,381.8012,381.6529,381.8012,400.0
2024-01-29 13:30:00,386.23,386.38,386.23,386.32,1100.0,381.7518,381.9,381.7518,381.8407,1100.0
2024-01-29 13:35:00,386.42,386.51,386.4,386.41,1886.0,381.9396,382.0285,381.9198,381.9297,1886.0
2024-01-29 13:40:00,386.44,386.76,386.44,386.61,1300.0,381.9593,382.2756,381.9593,382.1274,1300.0
2024-01-29 13:45:00,386.53,386.8,386.53,386.8,800.0,382.0483,382.3152,382.0483,382.3152,800.0
2024-01-29 13:50:00,386.76,386.84,386.6,386.6,1125.0,382.2756,382.3547,382.1175,382.1175,1125.0
2024-01-29 13:55:00,386.58,386.59,386.58,386.58,100.0,382.0977,382.1076,382.0977,382.0977,100.0
2024-01-29 14:00:00,386.75,386.75,386.38,386.63,577.0,382.2657,382.2657,381.9,382.1471,577.0
2024-01-29 14:05:00,386.75,386.8,386.64,386.78,1856.0,382.2657,382.3152,382.157,382.2954,1856.0
2024-01-29 14:10:00,386.89,387.22,386.83,387.19,1826.0,382.4041,382.7303,382.3448,382.7006,1826.0
2024-01-29 14:15:00,387.12,387.14,387.03,387.11,600.0,382.6314,382.6512,382.5425,382.6216,600.0
2024-01-29 14:20:00,387.26,387.55,387.26,387.55,1583.0,382.7698,383.0565,382.7698,383.0565,1583.0
2024-01-29 14:25:00,387.45,387.54,387.4,387.54,1329.0,382.9576,383.0466,382.9082,383.0466,1329.0
2024-01-29 14:30:00,387.44,387.57,387.41,387.47,1989.0,382.9477,383.0762,382.9181,382.9774,1989.0
2024-01-29 14:35:00,387.46,387.68,387.46,387.56,1213.0,382.9675,383.1849,382.9675,383.0663,1213.0
2024-01-29 14:40:00,387.69,387.81,387.67,387.67,2482.0,383.1948,383.3134,383.1751,383.1751,2482.0
2024-01-29 14:45:00,387.66,387.84,387.46,387.46,1247.0,383.1652,383.3431,382.9675,382.9675,1247.0
2024-01-29 14:50:00,387.48,387.51,387.3,387.5,1000.0,382.9873,383.0169,382.8094,383.007,1000.0
2024-01-29 14:55:00,387.28,387.43,387.28,387.34,600.0,382.7896,382.9378,382.7896,382.8489,600.0
2024-01-29 15:00:00,387.39,388.18,387.39,387.93,2400.0,382.8983,383.6791,382.8983,383.432,2400.0
2024-01-29 15:05:00,387.89,388.34,387.81,388.03,3787.0,383.3925,383.8373,383.3134,383.5309,3787.0
2024-01-29 15:10:00,388.1,388.34,388.1,388.32,800.0,383.6001,383.8373,383.6001,383.8175,800.0
2024-01-29 15:15:00,388.32,389.14,388.27,389.12,5017.0,383.8175,384.628,383.7681,384.6083,5017.0
2024-01-29 15:20:00,389.34,389.89,389.05,389.88,19724.0,384.8257,385.3693,384.5391,385.3594,19724.0
2024-01-29 15:25:00,389.88,390.42,389.67,389.75,8511.0,385.3594,385.8932,385.1519,385.2309,8511.0
2024-01-29 15:30:00,389.75,389.77,389.39,389.52,4673.0,385.2309,385.2507,384.8751,385.0036,4673.0
2024-01-29 15:35:00,389.5,389.82,389.44,389.57,7992.0,384.9838,385.3001,384.9245,385.053,7992.0
2024-01-29 15:40:00,389.47,389.58,389.36,389.36,10125.0,384.9542,385.0629,384.8455,384.8455,10125.0
2024-01-29 15:45:00,389.36,389.37,389.06,389.14,8147.0,384.8455,384.8554,384.5489,384.628,8147.0
2024-01-29 15:50:00,389.14,390.14,389.14,389.99,12798.0,384.628,385.6164,384.628,385.4682,12798.0
2024-01-29 15:55:00,390.0,391.39,389.97,391.34,51404.0,385.478,386.8519,385.4484,386.8025,51404.0
2024-01-30 09:30:00,392.0,392.0,391.39,391.86,6497.0,387.4549,387.4549,386.8519,387.3165,6497.0
2024-01-30 09:35:00,391.88,392.0,391.31,391.7,5700.0,387.3362,387.4549,386.7729,387.1583,5700.0
2024-01-30 09:40:00,391.58,391.83,391.33,391.33,900.0,387.0397,387.2868,386.7926,386.7926,900.0
2024-01-30 09:45:00,391.77,392.06,391.35,391.94,2400.0,387.2275,387.5142,386.8124,387.3956,2400.0
2024-01-30 09:50:00,391.97,392.28,391.96,392.28,1989.0,387.4252,387.7316,387.4153,387.7316,1989.0
2024-01-30 09:55:00,392.46,392.71,392.33,392.41,2222.0,387.9095,388.1566,387.781,387.8601,2222.0
2024-01-30 10:00:00,392.2,392.3,391.61,391.74,1101.0,387.6525,387.7514,387.0694,387.1979,1101.0
2024-01-30 10:05:00,392.06,392.23,391.98,391.98,600.0,387.5142,387.6822,387.4351,387.4351,600.0
2024-01-30 10:10:00,392.23,392.33,392.07,392.21,2536.0,387.6822,387.781,387.524,387.6624,2536.0
2024-01-30 10:15:00,392.19,392.28,391.37,391.37,3203.0,387.6427,387.7316,386.8322,386.8322,3203.0
2024-01-30 10:20:00,391.59,391.63,391.38,391.55,5254.0,387.0496,387.0891,386.842,387.0101,5254.0
2024-01-30 10:25:00,391.35,391.37,391.25,391.28,582.0,386.8124,386.8322,386.7136,386.7432,582.0
2024-01-30 10:30:00,391.08,391.09,390.99,390.99,400.0,386.5455,386.5554,386.4566,386.4566,400.0
2024-01-30 10:35:00,390.99,391.22,390.98,391.22,273.0,386.4566,386.6839,386.4467,386.6839,273.0
2024-01-30 10:40:00,391.25,391.31,391.04,391.31,1328.0,386.7136,386.7729,386.506,386.7729,1328.0
2024-01-30 10:45:00,391.33,391.62,391.27,391.27,4100.0,386.7926,387.0793,386.7333,386.7333,4100.0
2024-01-30 10:50:00,391.74,391.96,391.58,391.86,5700.0,387.1979,387.4153,387.0397,387.3165,5700.0
2024-01-30 10:55:00,391.93,392.5,391.92,392.47,13372.0,387.3857,387.9491,387.3758,387.9194,13372.0
2024-01-30 11:00:00,392.48,392.64,392.14,392.14,4267.0,387.9293,388.0874,387.5932,387.5932,4267.0
2024-01-30 11:05:00,392.14,392.3,392.14,392.25,1800.0,387.5932,387.7514,387.5932,387.702,1800.0
2024-01-30 11:10:00,392.34,392.63,392.34,392.58,1700.0,387.7909,388.0776,387.7909,388.0281,1700.0
2024-01-30 11:15:00,392.37,392.37,392.07,392.29,4750.0,387.8206,387.8206,387.524,387.7415,4750.0
2024-01-30 11:20:00,392.48,392.78,392.28,392.78,2145.0,387.9293,388.2258,387.7316,388.2258,2145.0
2024-01-30 11:25:00,392.72,393.51,392.68,393.51,8841.0,388.1665,388.9473,388.127,388.9473,8841.0
2024-01-30 11:30:00,393.82,394.05,393.77,393.8,1689.0,389.2538,389.4811,389.2043,389.234,1689.0
2024-01-30 11:35:00,393.96,394.07,393.75,394.07,1017.0,389.3921,389.5009,389.1846,389.5009,1017.0
2024-01-30 11:40:00,393.81,394.69,393.81,394.69,12644.0,389.2439,390.1137,389.2439,390.1137,12644.0
2024-01-30 11:45:00,394.72,395.52,394.63,395.52,2822.0,390.1433,390.934,390.0544,390.934,2822.0
2024-01-30 11:50:00,395.5,395.5,394.98,395.18,5518.0,390.9143,390.9143,390.4003,390.598,5518.0
2024-01-30 11:55:00,395.22,395.22,394.71,394.71,1600.0,390.6375,390.6375,390.1334,390.1334,1600.0
2024-01-30 12:00:00,394.8,395.06,394.8,395.06,2600.0,390.2224,390.4794,390.2224,390.4794,2600.0
2024-01-30 12:05:00,394.94,395.03,394.81,395.03,1862.0,390.3608,390.4497,390.2323,390.4497,1862.0
2024-01-30 12:10:00,395.03,395.21,394.72,394.72,1030.0,390.4497,390.6276,390.1433,390.1433,1030.0
2024-01-30 12:15:00,394.51,394.81,394.46,394.62,7435.0,389.9358,390.2323,389.8863,390.0445,7435.0
2024-01-30 12:20:00,394.62,394.62,394.39,394.39,7976.0,390.0445,390.0445,389.8171,389.8171,7976.0
2024-01-30 12:25:00,394.36,394.4,394.08,394.12,838.0,389.7875,389.827,389.5107,389.5503,838.0
2024-01-30 12:30:00,394.0,394.0,393.37,393.56,3638.0,389.4317,389.4317,388.809,388.9968,3638.0
2024-01-30 12:35:00,393.58,393.83,393.39,393.83,4650.0,389.0165,389.2636,388.8287,389.2636,4650.0
2024-01-30 12:40:00,394.0,394.21,393.73,393.74,928.0,389.4317,389.6392,389.1648,389.1747,928.0
2024-01-30 12:45:00,393.79,393.95,393.66,393.83,6686.0,389.2241,389.3822,389.0956,389.2636,6686.0
2024-01-30 12:50:00,393.83,394.05,393.82,394.03,3442.0,389.2636,389.4811,389.2538,389.4613,3442.0
2024-01-30 12:55:00,394.03,394.07,393.83,393.84,1100.0,389.4613,389.5009,389.2636,389.2735,1100.0
2024-01-30 13:00:00,393.69,394.03,393.69,394.03,1601.0,389.1253,389.4613,389.1253,389.4613,1601.0
2024-01-30 13:05:00,394.02,394.02,393.81,393.82,2217.0,389.4514,389.4514,389.2439,389.2538,2217.0
2024-01-30 13:10:00,393.86,394.12,393.84,394.09,5746.0,389.2933,389.5503,389.2735,389.5206,5746.0
2024-01-30 13:15:00,394.09,394.14,394.08,394.1,1800.0,389.5206,389.57,389.5107,389.5305,1800.0
2024-01-30 13:20:00,394.1,394.42,394.01,394.38,10810.0,389.5305,389.8468,389.4416,389.8073,10810.0
2024-01-30 13:25:00,394.37,394.54,394.14,394.27,11421.0,389.7974,389.9654,389.57,389.6985,11421.0
2024-01-30 13:30:00,394.27,394.64,394.14,394.62,8490.0,389.6985,390.0642,389.57,390.0445,8490.0
2024-01-30 13:35:00,394.63,395.0,394.52,395.0,4677.0,390.0544,390.4201,389.9456,390.4201,4677.0
2024-01-30 13:40:00,394.98,395.34,394.93,395.23,1478.0,390.4003,390.7561,390.3509,390.6474,1478.0
2024-01-30 13:45:00,395.28,395.31,394.81,394.83,5131.0,390.6968,390.7265,390.2323,390.252,5131.0
2024-01-30 13:50:00,394.86,394.87,394.77,394.77,5805.0,390.2817,390.2916,390.1927,390.1927,5805.0
2024-01-30 13:55:00,394.79,395.36,394.76,395.36,2434.0,390.2125,390.7759,390.1829,390.7759,2434.0
2024-01-30 14:00:00,395.36,395.44,395.03,395.12,2308.0,390.7759,390.855,390.4497,390.5387,2308.0
2024-01-30 14:05:00,395.2,395.2,394.9,395.1,610.0,390.6178,390.6178,390.3212,390.5189,610.0
2024-01-30 14:10:00,395.31,395.44,395.2,395.44,900.0,390.7265,390.855,390.6178,390.855,900.0
2024-01-30 14:15:00,395.72,395.72,395.69,395.69,406.0,391.1317,391.1317,391.1021,391.1021,406.0
2024-01-30 14:20:00,395.68,396.0,395.67,396.0,900.0,391.0922,391.4085,391.0823,391.4085,900.0
2024-01-30 14:25:00,395.83,396.26,395.83,396.03,512.0,391.2404,391.6655,391.2404,391.4381,512.0
2024-01-30 14:30:00,396.16,396.34,396.16,396.34,300.0,391.5666,391.7445,391.5666,391.7445,300.0
2024-01-30 14:35:00,396.19,396.2,395.86,395.86,3149.0,391.5963,391.6062,391.2701,391.2701,3149.0
2024-01-30 14:40:00,395.88,395.98,395.86,395.87,700.0,391.2899,391.3887,391.2701,391.28,700.0
2024-01-30 14:45:00,395.87,396.1,395.87,396.06,775.0,391.28,391.5073,391.28,391.4678,775.0
2024-01-30 14:50:00,396.06,396.08,395.93,396.08,810.0,391.4678,391.4876,391.3393,391.4876,810.0
2024-01-30 14:55:00,396.19,396.4,396.11,396.12,2489.0,391.5963,391.8038,391.5172,391.5271,2489.0
2024-01-30 15:00:00,396.21,396.32,396.15,396.15,2059.0,391.616,391.7248,391.5567,391.5567,2059.0
2024-01-30 15:05:00,396.1,396.1,395.94,395.95,3758.0,391.5073,391.5073,391.3492,391.3591,3758.0
2024-01-30 15:10:00,396.13,396.37,396.1,396.23,3017.0,391.537,391.7742,391.5073,391.6358,3017.0
2024-01-30 15:15:00,396.31,396.37,396.27,396.37,404.0,391.7149,391.7742,391.6753,391.7742,404.0
2024-01-30 15:20:00,396.37,396.66,396.29,396.66,2378.0,391.7742,392.0608,391.6951,392.0608,2378.0
2024-01-30 15:25:00,396.49,397.0,396.4,396.87,3529.0,391.8928,392.3969,391.8038,392.2684,3529.0
2024-01-30 15:30:00,396.92,396.92,396.75,396.91,4164.0,392.3178,392.3178,392.1498,392.3079,4164.0
2024-01-30 15:35:00,396.92,396.99,396.81,396.81,4361.0,392.3178,392.387,392.2091,392.2091,4361.0
2024-01-30 15:40:00,396.81,397.03,396.69,396.74,4987.0,392.2091,392.4265,392.0905,392.1399,4987.0
2024-01-30 15:45:00,396.83,397.2,396.83,397.2,4800.0,392.2289,392.5946,392.2289,392.5946,4800.0
2024-01-30 15:50:00,397.16,397.27,396.99,397.06,16598.0,392.555,392.6638,392.387,392.4562,16598.0
2024-01-30 15:55:00,397.11,397.11,396.51,396.51,61214.0,392.5056,392.5056,391.9126,391.9126,61214.0
2024-01-31 09:30:00,397.37,397.37,395.64,396.0,8749.0,392.7626,392.7626,391.0527,391.4085,8749.0
2024-01-31 09:35:00,396.23,397.43,396.23,396.98,1200.0,391.6358,392.8219,391.6358,392.3771,1200.0
2024-01-31 09:40:00,397.67,397.83,397.41,397.43,1400.0,393.0591,393.2173,392.8021,392.8219,1400.0
2024-01-31 09:45:00,397.39,397.78,397.16,397.17,2700.0,392.7824,393.1678,392.555,392.5649,2700.0
2024-01-31 09:50:00,397.15,397.4,397.13,397.19,1843.0,392.5451,392.7922,392.5254,392.5847,1843.0
2024-01-31 09:55:00,396.9,397.59,396.89,397.59,3257.0,392.298,392.98,392.2882,392.98,3257.0
2024-01-31 10:00:00,397.57,397.69,397.08,397.25,3512.0,392.9603,393.0789,392.476,392.644,3512.0
2024-01-31 10:05:00,397.09,397.61,397.01,397.47,5718.0,392.4858,392.9998,392.4068,392.8614,5718.0
2024-01-31 10:10:00,397.58,397.96,397.38,397.42,2551.0,392.9702,393.3458,392.7725,392.812,2551.0
2024-01-31 10:15:00,397.42,398.41,397.41,398.18,2925.0,392.812,393.7905,392.8021,393.5632,2925.0
2024-01-31 10:20:00,398.25,398.57,398.17,398.22,1907.0,393.6324,393.9487,393.5533,393.6027,1907.0
2024-01-31 10:25:00,398.05,398.9,398.04,398.54,2713.0,393.4347,394.2749,393.4248,393.919,2713.0
2024-01-31 10:30:00,398.84,399.36,398.59,398.75,5330.0,394.2155,394.7295,393.9684,394.1266,5330.0
2024-01-31 10:35:00,398.63,398.64,398.38,398.45,1761.0,394.008,394.0179,393.7609,393.8301,1761.0
2024-01-31 10:40:00,398.53,398.7,398.24,398.31,2757.0,393.9091,394.0772,393.6225,393.6917,2757.0
2024-01-31 10:45:00,398.32,398.32,397.94,398.04,2064.0,393.7016,393.7016,393.326,393.4248,2064.0
2024-01-31 10:50:00,398.04,398.45,397.92,398.44,10378.0,393.4248,393.8301,393.3062,393.8202,10378.0
2024-01-31 10:55:00,398.36,398.67,398.15,398.17,4158.0,393.7411,394.0475,393.5335,393.5533,4158.0
2024-01-31 11:00:00,398.17,398.73,398.17,398.55,952.0,393.5533,394.1068,393.5533,393.9289,952.0
2024-01-31 11:05:00,398.58,398.65,398.3,398.3,900.0,393.9586,394.0278,393.6818,393.6818,900.0
2024-01-31 11:10:00,398.08,398.23,398.08,398.23,200.0,393.4644,393.6126,393.4644,393.6126,200.0
2024-01-31 11:15:00,398.19,398.53,398.16,398.53,2100.0,393.5731,393.9091,393.5434,393.9091,2100.0
2024-01-31 11:20:00,398.5,398.75,398.31,398.31,2246.0,393.8795,394.1266,393.6917,393.6917,2246.0
2024-01-31 11:25:00,398.28,398.54,398.05,398.54,548.0,393.662,393.919,393.4347,393.919,548.0
2024-01-31 11:30:00,398.29,398.3,397.94,398.1,1000.0,393.6719,393.6818,393.326,393.4841,1000.0
2024-01-31 11:35:00,398.13,398.2,398.0,398.03,1608.0,393.5138,393.583,393.3853,393.4149,1608.0
2024-01-31 11:40:00,397.87,398.01,397.24,397.38,2828.0,393.2568,393.3952,392.6341,392.7725,2828.0
2024-01-31 11:45:00,397.2,397.45,396.98,397.14,2177.0,392.5946,392.8417,392.3771,392.5353,2177.0
2024-01-31 11:50:00,397.03,397.06,397.03,397.06,300.0,392.4265,392.4562,392.4265,392.4562,300.0
2024-01-31 11:55:00,397.26,397.6,397.19,397.25,1337.0,392.6539,392.9899,392.5847,392.644,1337.0
2024-01-31 12:00:00,397.22,397.37,397.1,397.37,348.0,392.6143,392.7626,392.4957,392.7626,348.0
2024-01-31 12:05:00,397.37,397.86,397.37,397.79,1048.0,392.7626,393.2469,392.7626,393.1777,1048.0
2024-01-31 12:10:00,397.76,397.89,397.67,397.68,1704.0,393.1481,393.2766,393.0591,393.069,1704.0
2024-01-31 12:15:00,397.68,397.7,397.52,397.69,1143.0,393.069,393.0888,392.9109,393.0789,1143.0
2024-01-31 12:20:00,397.69,397.83,397.69,397.83,400.0,393.0789,393.2173,393.0789,393.2173,400.0
2024-01-31 12:25:00,397.88,398.07,397.88,398.06,1117.0,393.2667,393.4545,393.2667,393.4446,1117.0
2024-01-31 12:30:00,398.06,398.07,397.6,397.6,1800.0,393.4446,393.4545,392.9899,392.9899,1800.0
2024-01-31 12:35:00,397.56,397.64,397.03,397.38,3773.0,392.9504,393.0295,392.4265,392.7725,3773.0
2024-01-31 12:40:00,397.4,397.53,397.4,397.53,300.0,392.7922,392.9207,392.7922,392.9207,300.0
2024-01-31 12:45:00,397.69,397.69,397.67,397.67,200.0,393.0789,393.0789,393.0591,393.0591,200.0
2024-01-31 12:50:00,397.69,397.72,397.52,397.68,3921.0,393.0789,393.1085,392.9109,393.069,3921.0
2024-01-31 12:55:00,397.8,398.12,397.8,398.12,700.0,393.1876,393.5039,393.1876,393.5039,700.0
2024-01-31 13:00:00,398.08,398.12,397.93,397.93,650.0,393.4644,393.5039,393.3161,393.3161,650.0
2024-01-31 13:05:00,398.01,398.17,397.97,397.98,617.0,393.3952,393.5533,393.3556,393.3655,617.0
2024-01-31 13:10:00,397.8,397.8,397.66,397.69,828.0,393.1876,393.1876,393.0492,393.0789,828.0
2024-01-31 13:15:00,397.83,397.83,397.64,397.64,300.0,393.2173,393.2173,393.0295,393.0295,300.0
2024-01-31 13:20:00,397.58,397.58,397.35,397.49,900.0,392.9702,392.9702,392.7428,392.8812,900.0
2024-01-31 13:25:00,397.3,397.3,397.25,397.25,750.0,392.6934,392.6934,392.644,392.644,750.0
2024-01-31 13:30:00,397.25,397.26,396.81,396.9,2100.0,392.644,392.6539,392.2091,392.298,2100.0
2024-01-31 13:35:00,396.93,397.07,396.67,396.67,771.0,392.3277,392.4661,392.0707,392.0707,771.0
2024-01-31 13:40:00,396.39,396.46,396.27,396.46,400.0,391.794,391.8631,391.6753,391.8631,400.0
2024-01-31 13:45:00,396.57,396.83,396.57,396.68,600.0,391.9719,392.2289,391.9719,392.0806,600.0
2024-01-31 13:50:00,396.64,396.67,396.53,396.58,500.0,392.0411,392.0707,391.9323,391.9818,500.0
2024-01-31 13:55:00,396.53,396.68,396.5,396.58,700.0,391.9323,392.0806,391.9027,391.9818,700.0
2024-01-31 14:00:00,395.99,396.0,394.96,395.06,2805.0,391.3986,391.4085,390.3805,390.4794,2805.0
2024-01-31 14:05:00,395.44,396.02,395.15,395.19,2902.0,390.855,391.4282,390.5683,390.6079,2902.0
2024-01-31 14:10:00,395.58,396.15,395.57,395.87,737.0,390.9933,391.5567,390.9835,391.28,737.0
2024-01-31 14:15:00,395.63,395.63,395.22,395.23,550.0,391.0428,391.0428,390.6375,390.6474,550.0
2024-01-31 14:20:00,395.05,395.05,394.78,394.9,689.0,390.4695,390.4695,390.2026,390.3212,689.0
2024-01-31 14:25:00,394.87,395.52,394.87,395.52,4355.0,390.2916,390.934,390.2916,390.934,4355.0
2024-01-31 14:30:00,395.36,396.22,395.22,395.84,2012.0,390.7759,391.6259,390.6375,391.2503,2012.0
2024-01-31 14:35:00,395.91,396.69,395.18,396.68,3865.0,391.3195,392.0905,390.598,392.0806,3865.0
2024-01-31 14:40:00,396.79,397.14,396.67,396.86,2706.0,392.1893,392.5353,392.0707,392.2585,2706.0
2024-01-31 14:45:00,396.88,397.08,396.16,396.17,3940.0,392.2783,392.476,391.5666,391.5765,3940.0
2024-01-31 14:50:00,395.86,395.86,394.43,395.28,2230.0,391.2701,391.2701,389.8567,390.6968,2230.0
2024-01-31 14:55:00,395.4,396.03,394.83,394.83,2436.0,390.8154,391.4381,390.252,390.252,2436.0
2024-01-31 15:00:00,395.0,395.01,392.84,392.84,3281.0,390.4201,390.43,388.2851,388.2851,3281.0
2024-01-31 15:05:00,392.71,393.33,392.03,392.99,2677.0,388.1566,388.7694,387.4845,388.4334,2677.0
2024-01-31 15:10:00,393.02,393.59,392.73,393.34,3719.0,388.463,389.0264,388.1764,388.7793,3719.0
2024-01-31 15:15:00,393.14,393.25,392.68,392.83,1774.0,388.5816,388.6904,388.127,388.2752,1774.0
2024-01-31 15:20:00,392.83,393.71,392.67,393.29,1957.0,388.2752,389.145,388.1171,388.7299,1957.0
2024-01-31 15:25:00,393.23,393.47,392.89,393.14,1752.0,388.6706,388.9078,388.3345,388.5816,1752.0
2024-01-31 15:30:00,393.09,393.09,392.27,392.35,3759.0,388.5322,388.5322,387.7217,387.8008,3759.0
2024-01-31 15:35:00,392.27,392.45,391.9,392.45,5345.0,387.7217,387.8996,387.356,387.8996,5345.0
2024-01-31 15:40:00,392.3,392.32,391.9,391.91,2935.0,387.7514,387.7711,387.356,387.3659,2935.0
2024-01-31 15:45:00,391.86,391.9,391.5,391.64,7268.0,387.3165,387.356,386.9607,387.099,7268.0
2024-01-31 15:50:00,391.54,392.38,391.51,392.38,8384.0,387.0002,387.8305,386.9705,387.8305,8384.0
2024-01-31 15:55:00,392.55,392.87,391.87,391.99,32707.0,387.9985,388.3148,387.3264,387.445,32707.0
2024-02-01 09:30:00,391.99,393.3,391.99,392.14,8607.0,387.445,388.7398,387.445,387.5932,8607.0
2024-02-01 09:35:00,392.63,392.71,390.98,392.13,3419.0,388.0776,388.1566,386.4467,387.5834,3419.0
2024-02-01 09:40:00,391.8,393.37,391.66,393.37,2571.0,387.2572,388.809,387.1188,388.809,2571.0
2024-02-01 09:45:00,393.52,393.52,393.3,393.33,701.0,388.9572,388.9572,388.7398,388.7694,701.0
2024-02-01 09:50:00,393.56,394.38,393.56,394.0,1470.0,388.9968,389.8073,388.9968,389.4317,1470.0
2024-02-01 09:55:00,394.52,394.78,394.09,394.46,1534.0,389.9456,390.2026,389.5206,389.8863,1534.0
2024-02-01 10:00:00,394.62,394.7,393.8,394.64,2208.0,390.0445,390.1236,389.234,390.0642,2208.0
2024-02-01 10:05:00,394.95,395.8,394.69,395.8,1139.0,390.3707,391.2108,390.1137,391.2108,1139.0
2024-02-01 10:10:00,396.28,396.96,396.12,396.17,2197.0,391.6852,392.3573,391.5271,391.5765,2197.0
2024-02-01 10:15:00,396.64,397.47,396.54,396.65,2830.0,392.0411,392.8614,391.9422,392.0509,2830.0
2024-02-01 10:20:00,396.41,396.41,395.6,396.4,3349.0,391.8137,391.8137,391.0131,391.8038,3349.0
2024-02-01 10:25:00,395.97,396.78,395.94,396.46,4559.0,391.3788,392.1794,391.3492,391.8631,4559.0
2024-02-01 10:30:00,396.58,396.65,396.14,396.14,1836.0,391.9818,392.0509,391.5469,391.5469,1836.0
2024-02-01 10:35:00,396.24,396.25,395.57,395.58,2111.0,391.6457,391.6556,390.9835,390.9933,2111.0
2024-02-01 10:40:00,395.08,395.08,394.13,394.73,2281.0,390.4991,390.4991,389.5602,390.1532,2281.0
2024-02-01 10:45:00,394.63,395.08,394.63,394.99,1983.0,390.0544,390.4991,390.0544,390.4102,1983.0
2024-02-01 10:50:00,394.64,394.85,393.76,393.76,2218.0,390.0642,390.2718,389.1945,389.1945,2218.0
2024-02-01 10:55:00,393.75,394.02,393.31,393.41,5993.0,389.1846,389.4514,388.7497,388.8485,5993.0
2024-02-01 11:00:00,393.41,393.64,393.29,393.63,1200.0,388.8485,389.0758,388.7299,389.066,1200.0
2024-02-01 11:05:00,393.79,394.14,393.74,394.08,1736.0,389.2241,389.57,389.1747,389.5107,1736.0
2024-02-01 11:10:00,393.43,393.67,393.19,393.46,1600.0,388.8683,389.1055,388.6311,388.8979,1600.0
2024-02-01 11:15:00,393.46,393.48,393.46,393.48,200.0,388.8979,388.9177,388.8979,388.9177,200.0
2024-02-01 11:20:00,393.6,394.13,393.6,394.0,1000.0,389.0363,389.5602,389.0363,389.4317,1000.0
2024-02-01 11:25:00,394.14,394.71,394.13,394.21,1311.0,389.57,390.1334,389.5602,389.6392,1311.0
2024-02-01 11:30:00,394.68,395.26,394.61,395.26,457.0,390.1038,390.6771,390.0346,390.6771,457.0
2024-02-01 11:35:00,394.95,394.98,394.86,394.86,629.0,390.3707,390.4003,390.2817,390.2817,629.0
2024-02-01 11:40:00,395.97,395.97,395.5,395.91,1206.0,391.3788,391.3788,390.9143,391.3195,1206.0
2024-02-01 11:45:00,395.75,396.15,395.56,395.87,5605.0,391.1614,391.5567,390.9736,391.28,5605.0
2024-02-01 11:50:00,396.08,396.16,396.08,396.16,300.0,391.4876,391.5666,391.4876,391.5666,300.0
2024-02-01 11:55:00,396.25,396.36,396.04,396.25,1591.0,391.6556,391.7643,391.448,391.6556,1591.0
2024-02-01 12:00:00,396.49,397.23,396.48,397.23,2185.0,391.8928,392.6242,391.8829,392.6242,2185.0
2024-02-01 12:05:00,397.55,397.83,397.31,397.56,2212.0,392.9405,393.2173,392.7033,392.9504,2212.0
2024-02-01 12:10:00,397.61,397.61,397.01,397.11,2889.0,392.9998,392.9998,392.4068,392.5056,2889.0
2024-02-01 12:15:00,396.96,397.19,396.66,396.75,913.0,392.3573,392.5847,392.0608,392.1498,913.0
2024-02-01 12:20:00,396.72,396.99,396.72,396.99,200.0,392.1201,392.387,392.1201,392.387,200.0
2024-02-01 12:25:00,397.0,397.0,396.71,396.98,676.0,392.3969,392.3969,392.1102,392.3771,676.0
2024-02-01 12:30:00,396.7,397.03,396.7,396.97,1549.0,392.1004,392.4265,392.1004,392.3672,1549.0
2024-02-01 12:35:00,396.97,397.76,396.95,397.76,1778.0,392.3672,393.1481,392.3475,393.1481,1778.0
2024-02-01 12:40:00,397.53,397.87,397.44,397.87,502.0,392.9207,393.2568,392.8318,393.2568,502.0
2024-02-01 12:45:00,398.1,398.54,398.1,398.54,1000.0,393.4841,393.919,393.4841,393.919,1000.0
2024-02-01 12:50:00,398.68,399.14,398.62,399.13,900.0,394.0574,394.5121,393.9981,394.5022,900.0
2024-02-01 12:55:00,399.18,399.18,398.56,398.56,2400.0,394.5516,394.5516,393.9388,393.9388,2400.0
2024-02-01 13:00:00,398.89,399.22,397.75,397.75,3016.0,394.265,394.5911,393.1382,393.1382,3016.0
2024-02-01 13:05:00,398.09,398.09,398.08,398.09,1650.0,393.4742,393.4742,393.4644,393.4742,1650.0
2024-02-01 13:10:00,398.31,398.51,398.31,398.5,300.0,393.6917,393.8894,393.6917,393.8795,300.0
2024-02-01 13:15:00,398.43,398.49,398.23,398.49,800.0,393.8103,393.8696,393.6126,393.8696,800.0
2024-02-01 13:20:00,398.87,398.87,398.45,398.47,377.0,394.2452,394.2452,393.8301,393.8498,377.0
2024-02-01 13:25:00,398.71,398.81,398.7,398.81,200.0,394.0871,394.1859,394.0772,394.1859,200.0
2024-02-01 13:30:00,398.66,399.31,398.66,399.31,932.0,394.0376,394.6801,394.0376,394.6801,932.0
2024-02-01 13:35:00,398.99,398.99,398.23,398.75,3319.0,394.3638,394.3638,393.6126,394.1266,3319.0
2024-02-01 13:40:00,398.75,398.75,398.75,398.75,0.0,394.1266,394.1266,394.1266,394.1266,0.0
2024-02-01 13:45:00,398.8,398.87,398.62,398.74,800.0,394.176,394.2452,393.9981,394.1167,800.0
2024-02-01 13:50:00,398.84,399.17,398.78,399.17,725.0,394.2155,394.5417,394.1562,394.5417,725.0
2024-02-01 13:55:00,399.17,399.29,399.0,399.23,1501.0,394.5417,394.6603,394.3737,394.601,1501.0
2024-02-01 14:00:00,399.25,399.36,399.25,399.36,283.0,394.6208,394.7295,394.6208,394.7295,283.0
2024-02-01 14:05:00,399.49,399.73,399.39,399.65,1240.0,394.858,395.0952,394.7592,395.0162,1240.0
2024-02-01 14:10:00,399.61,399.61,399.29,399.46,1101.0,394.9766,394.9766,394.6603,394.8284,1101.0
2024-02-01 14:15:00,399.25,399.31,399.17,399.17,500.0,394.6208,394.6801,394.5417,394.5417,500.0
2024-02-01 14:20:00,399.59,399.6,399.5,399.5,500.0,394.9569,394.9667,394.8679,394.8679,500.0
2024-02-01 14:25:00,399.52,399.78,399.52,399.78,700.0,394.8877,395.1447,394.8877,395.1447,700.0
2024-02-01 14:30:00,399.74,399.74,399.44,399.44,902.0,395.1051,395.1051,394.8086,394.8086,902.0
2024-02-01 14:35:00,399.45,399.71,399.45,399.71,568.0,394.8185,395.0755,394.8185,395.0755,568.0
2024-02-01 14:40:00,399.84,400.2,399.65,400.2,12600.0,395.204,395.5598,395.0162,395.5598,12600.0
2024-02-01 14:45:00,400.24,400.77,400.18,400.19,3868.0,395.5993,396.1232,395.54,395.5499,3868.0
2024-02-01 14:50:00,400.44,400.62,400.44,400.44,1743.0,395.797,395.9749,395.797,395.797,1743.0
2024-02-01 14:55:00,400.54,400.66,400.34,400.51,2155.0,395.8958,396.0144,395.6982,395.8662,2155.0
2024-02-01 15:00:00,400.76,401.0,400.72,400.97,4030.0,396.1133,396.3505,396.0738,396.3209,4030.0
2024-02-01 15:05:00,401.22,401.58,401.09,401.25,3336.0,396.568,396.9238,396.4395,396.5976,3336.0
2024-02-01 15:10:00,401.26,401.65,401.12,401.49,9438.0,396.6075,396.993,396.4691,396.8348,9438.0
2024-02-01 15:15:00,401.6,401.92,401.51,401.92,3503.0,396.9435,397.2598,396.8546,397.2598,3503.0
2024-02-01 15:20:00,401.95,401.95,401.53,401.67,3323.0,397.2895,397.2895,396.8744,397.0127,3323.0
2024-02-01 15:25:00,401.75,402.0,401.61,401.89,3896.0,397.0918,397.3389,396.9534,397.2302,3896.0
2024-02-01 15:30:00,401.97,402.2,401.89,402.08,3758.0,397.3093,397.5366,397.2302,397.418,3758.0
2024-02-01 15:35:00,402.25,402.25,401.87,402.05,5089.0,397.586,397.586,397.2104,397.3883,5089.0
2024-02-01 15:40:00,402.18,402.43,402.14,402.24,5340.0,397.5168,397.7639,397.4773,397.5761,5340.0
2024-02-01 15:45:00,402.3,402.44,401.77,401.77,7899.0,397.6354,397.7738,397.1116,397.1116,7899.0
2024-02-01 15:50:00,401.85,402.05,401.48,401.78,11088.0,397.1906,397.3883,396.8249,397.1215,11088.0
2024-02-01 15:55:00,401.74,402.54,401.74,402.54,32437.0,397.0819,397.8726,397.0819,397.8726,32437.0
2024-02-02 09:30:00,400.0,401.05,397.55,398.4,15854.0,395.3621,396.3999,392.9405,393.7807,15854.0
2024-02-02 09:35:00,396.96,398.41,396.36,398.14,7857.0,392.3573,393.7905,391.7643,393.5237,7857.0
2024-02-02 09:40:00,397.88,398.72,396.6,397.59,21869.0,393.2667,394.0969,392.0015,392.98,21869.0
2024-02-02 09:45:00,398.54,398.54,397.46,397.53,3127.0,393.919,393.919,392.8516,392.9207,3127.0
2024-02-02 09:50:00,397.54,397.88,396.7,397.88,2655.0,392.9306,393.2667,392.1004,393.2667,2655.0
2024-02-02 09:55:00,398.04,398.26,397.56,397.56,1800.0,393.4248,393.6423,392.9504,392.9504,1800.0
2024-02-02 10:00:00,397.54,397.72,396.77,396.8,7519.0,392.9306,393.1085,392.1696,392.1992,7519.0
2024-02-02 10:05:00,396.68,396.68,395.12,395.12,1924.0,392.0806,392.0806,390.5387,390.5387,1924.0
2024-02-02 10:10:00,395.33,396.05,395.28,395.75,1322.0,390.7462,391.4579,390.6968,391.1614,1322.0
2024-02-02 10:15:00,395.76,395.98,394.86,394.86,3322.0,391.1713,391.3887,390.2817,390.2817,3322.0
2024-02-02 10:20:00,394.7,395.19,394.51,395.0,2100.0,390.1236,390.6079,389.9358,390.4201,2100.0
2024-02-02 10:25:00,394.74,395.43,394.33,395.38,4843.0,390.1631,390.8451,389.7578,390.7957,4843.0
2024-02-02 10:30:00,395.59,395.59,395.14,395.36,1738.0,391.0032,391.0032,390.5584,390.7759,1738.0
2024-02-02 10:35:00,395.51,395.61,394.72,395.4,2633.0,390.9242,391.023,390.1433,390.8154,2633.0
2024-02-02 10:40:00,395.6,396.89,395.31,396.72,1591.0,391.0131,392.2882,390.7265,392.1201,1591.0
2024-02-02 10:45:00,396.99,397.61,396.53,396.99,2319.0,392.387,392.9998,391.9323,392.387,2319.0
2024-02-02 10:50:00,397.18,397.66,397.13,397.17,8151.0,392.5748,393.0492,392.5254,392.5649,8151.0
2024-02-02 10:55:00,397.1,398.13,397.1,397.83,2075.0,392.4957,393.5138,392.4957,393.2173,2075.0
2024-02-02 11:00:00,397.85,397.85,397.0,397.28,1800.0,393.237,393.237,392.3969,392.6736,1800.0
2024-02-02 11:05:00,397.92,398.16,397.79,398.04,900.0,393.3062,393.5434,393.1777,393.4248,900.0
2024-02-02 11:10:00,397.68,398.06,397.68,397.98,866.0,393.069,393.4446,393.069,393.3655,866.0
2024-02-02 11:15:00,397.75,397.98,397.71,397.71,300.0,393.1382,393.3655,393.0987,393.0987,300.0
2024-02-02 11:20:00,397.59,398.03,397.59,397.79,1690.0,392.98,393.4149,392.98,393.1777,1690.0
2024-02-02 11:25:00,397.66,397.99,397.66,397.91,2556.0,393.0492,393.3754,393.0492,393.2963,2556.0
2024-02-02 11:30:00,398.21,398.73,398.21,398.73,1100.0,393.5929,394.1068,393.5929,394.1068,1100.0
2024-02-02 11:35:00,398.52,398.52,398.35,398.39,307.0,393.8993,393.8993,393.7312,393.7708,307.0
2024-02-02 11:40:00,398.39,398.59,398.29,398.29,997.0,393.7708,393.9684,393.6719,393.6719,997.0
2024-02-02 11:45:00,398.54,398.65,398.49,398.58,1830.0,393.919,394.0278,393.8696,393.9586,1830.0
2024-02-02 11:50:00,398.58,398.93,398.48,398.82,3092.0,393.9586,394.3045,393.8597,394.1958,3092.0
2024-02-02 11:55:00,398.87,398.87,398.31,398.42,803.0,394.2452,394.2452,393.6917,393.8004,803.0
2024-02-02 12:00:00,398.71,398.78,398.39,398.39,500.0,394.0871,394.1562,393.7708,393.7708,500.0
2024-02-02 12:05:00,398.72,398.72,398.3,398.3,400.0,394.0969,394.0969,393.6818,393.6818,400.0
2024-02-02 12:10:00,398.23,398.59,398.22,398.54,800.0,393.6126,393.9684,393.6027,393.919,800.0
2024-02-02 12:15:00,398.66,398.79,398.3,398.67,900.0,394.0376,394.1661,393.6818,394.0475,900.0
2024-02-02 12:20:00,398.54,398.81,398.54,398.71,600.0,393.919,394.1859,393.919,394.0871,600.0
2024-02-02 12:25:00,398.7,399.08,398.7,399.08,37103.0,394.0772,394.4528,394.0772,394.4528,37103.0
2024-02-02 12:30:00,399.09,399.61,399.08,399.3,1639.0,394.4627,394.9766,394.4528,394.6702,1639.0
2024-02-02 12:35:00,399.27,399.95,399.24,399.78,6403.0,394.6406,395.3127,394.6109,395.1447,6403.0
2024-02-02 12:40:00,399.43,399.43,397.84,397.84,2420.0,394.7987,394.7987,393.2271,393.2271,2420.0
2024-02-02 12:45:00,397.36,398.19,397.04,398.06,2406.0,392.7527,393.5731,392.4364,393.4446,2406.0
2024-02-02 12:50:00,397.68,398.13,397.68,398.13,700.0,393.069,393.5138,393.069,393.5138,700.0
2024-02-02 12:55:00,397.98,398.45,397.97,398.01,8226.0,393.3655,393.8301,393.3556,393.3952,8226.0
2024-02-02 13:00:00,398.1,398.72,397.97,398.72,3415.0,393.4841,394.0969,393.3556,394.0969,3415.0
2024-02-02 13:05:00,398.91,399.22,398.45,398.56,1300.0,394.2847,394.5911,393.8301,393.9388,1300.0
2024-02-02 13:10:00,398.86,398.99,398.49,398.97,600.0,394.2353,394.3638,393.8696,394.344,600.0
2024-02-02 13:15:00,398.84,399.61,398.83,399.59,1000.0,394.2155,394.9766,394.2057,394.9569,1000.0
2024-02-02 13:20:00,399.84,399.99,399.84,399.99,267.0,395.204,395.3522,395.204,395.3522,267.0
2024-02-02 13:25:00,399.82,399.85,399.5,399.55,921.0,395.1842,395.2138,394.8679,394.9173,921.0
2024-02-02 13:30:00,399.63,399.7,399.47,399.47,560.0,394.9964,395.0656,394.8382,394.8382,560.0
2024-02-02 13:35:00,399.63,400.19,399.52,400.18,1800.0,394.9964,395.5499,394.8877,395.54,1800.0
2024-02-02 13:40:00,400.22,400.28,400.15,400.24,650.0,395.5795,395.6389,395.5104,395.5993,650.0
2024-02-02 13:45:00,400.3,400.64,400.27,400.64,500.0,395.6586,395.9947,395.629,395.9947,500.0
2024-02-02 13:50:00,400.83,400.99,400.73,400.99,801.0,396.1825,396.3406,396.0836,396.3406,801.0
2024-02-02 13:55:00,400.94,401.32,400.78,400.79,1900.0,396.2912,396.6668,396.1331,396.1429,1900.0
2024-02-02 14:00:00,401.28,401.69,401.28,401.69,880.0,396.6273,397.0325,396.6273,397.0325,880.0
2024-02-02 14:05:00,401.48,401.69,401.48,401.66,1100.0,396.8249,397.0325,396.8249,397.0029,1100.0
2024-02-02 14:10:00,401.7,402.39,401.7,402.35,1200.0,397.0424,397.7244,397.0424,397.6849,1200.0
2024-02-02 14:15:00,402.35,402.56,402.12,402.12,1503.0,397.6849,397.8924,397.4575,397.4575,1503.0
2024-02-02 14:20:00,402.03,402.03,401.7,401.72,1005.0,397.3686,397.3686,397.0424,397.0622,1005.0
2024-02-02 14:25:00,401.78,401.84,401.78,401.84,400.0,397.1215,397.1808,397.1215,397.1808,400.0
2024-02-02 14:30:00,401.66,402.32,401.66,402.32,1000.0,397.0029,397.6552,397.0029,397.6552,1000.0
2024-02-02 14:35:00,402.38,402.51,402.15,402.31,1561.0,397.7145,397.843,397.4872,397.6453,1561.0
2024-02-02 14:40:00,402.35,402.54,402.29,402.29,1220.0,397.6849,397.8726,397.6255,397.6255,1220.0
2024-02-02 14:45:00,402.35,402.35,402.15,402.27,400.0,397.6849,397.6849,397.4872,397.6058,400.0
2024-02-02 14:50:00,402.3,402.3,402.14,402.14,500.0,397.6354,397.6354,397.4773,397.4773,500.0
2024-02-02 14:55:00,402.25,402.89,402.22,402.81,1100.0,397.586,398.2186,397.5564,398.1395,1100.0
2024-02-02 15:00:00,402.65,402.65,402.35,402.48,1204.0,397.9814,397.9814,397.6849,397.8133,1204.0
2024-02-02 15:05:00,402.41,402.63,402.41,402.63,624.0,397.7442,397.9616,397.7442,397.9616,624.0
2024-02-02 15:10:00,402.69,402.96,402.69,402.8,3392.0,398.0209,398.2878,398.0209,398.1296,3392.0
2024-02-02 15:15:00,403.0,403.17,402.93,403.15,2688.0,398.3273,398.4953,398.2581,398.4756,2688.0
2024-02-02 15:20:00,403.12,403.15,402.48,402.48,7166.0,398.4459,398.4756,397.8133,397.8133,7166.0
2024-02-02 15:25:00,402.45,402.8,402.41,402.63,2000.0,397.7837,398.1296,397.7442,397.9616,2000.0
2024-02-02 15:30:00,402.65,402.83,402.06,402.15,3738.0,397.9814,398.1593,397.3982,397.4872,3738.0
2024-02-02 15:35:00,402.01,402.01,401.59,401.6,1700.0,397.3488,397.3488,396.9337,396.9435,1700.0
2024-02-02 15:40:00,401.64,401.64,401.14,401.14,4155.0,396.9831,396.9831,396.4889,396.4889,4155.0
2024-02-02 15:45:00,401.18,401.18,400.66,400.67,5671.0,396.5284,396.5284,396.0144,396.0243,5671.0
2024-02-02 15:50:00,400.63,400.98,400.6,400.87,9545.0,395.9848,396.3307,395.9551,396.222,9545.0
2024-02-02 15:55:00,400.99,401.11,399.58,399.59,31931.0,396.3406,396.4592,394.947,394.9569,31931.0
2024-02-05 09:30:00,396.56,396.56,394.85,395.55,15851.0,391.962,391.962,390.2718,390.9637,15851.0
2024-02-05 09:35:00,394.59,396.06,394.58,395.68,1251.0,390.0148,391.4678,390.0049,391.0922,1251.0
2024-02-05 09:40:00,395.64,396.92,395.11,395.96,4030.0,391.0527,392.3178,390.5288,391.3689,4030.0
2024-02-05 09:45:00,395.95,396.75,395.94,396.49,2351.0,391.3591,392.1498,391.3492,391.8928,2351.0
2024-02-05 09:50:00,396.36,396.41,395.32,395.32,3066.0,391.7643,391.8137,390.7364,390.7364,3066.0
2024-02-05 09:55:00,395.52,396.0,395.17,395.83,5167.0,390.934,391.4085,390.5881,391.2404,5167.0
2024-02-05 10:00:00,394.1,394.96,393.53,394.17,8541.0,389.5305,390.3805,388.9671,389.5997,8541.0
2024-02-05 10:05:00,394.06,394.21,393.65,393.79,3516.0,389.491,389.6392,389.0857,389.2241,3516.0
2024-02-05 10:10:00,394.05,394.63,393.98,394.63,2949.0,389.4811,390.0544,389.4119,390.0544,2949.0
2024-02-05 10:15:00,394.62,394.62,393.58,393.79,13691.0,390.0445,390.0445,389.0165,389.2241,13691.0
2024-02-05 10:20:00,393.44,394.0,393.18,393.96,2452.0,388.8782,389.4317,388.6212,389.3921,2452.0
2024-02-05 10:25:00,393.98,394.85,393.97,394.75,5596.0,389.4119,390.2718,389.402,390.173,5596.0
2024-02-05 10:30:00,394.92,394.95,394.34,394.69,1911.0,390.341,390.3707,389.7677,390.1137,1911.0
2024-02-05 10:35:00,394.66,395.01,394.48,394.71,1363.0,390.084,390.43,389.9061,390.1334,1363.0
2024-02-05 10:40:00,394.75,394.85,394.49,394.67,6161.0,390.173,390.2718,389.916,390.0939,6161.0
2024-02-05 10:45:00,394.52,394.92,394.48,394.91,3700.0,389.9456,390.341,389.9061,390.3311,3700.0
2024-02-05 10:50:00,395.36,395.39,395.17,395.31,1105.0,390.7759,390.8056,390.5881,390.7265,1105.0
2024-02-05 10:55:00,395.31,395.43,394.86,395.14,2206.0,390.7265,390.8451,390.2817,390.5584,2206.0
2024-02-05 11:00:00,395.17,395.43,395.09,395.43,1299.0,390.5881,390.8451,390.509,390.8451,1299.0
2024-02-05 11:05:00,395.78,395.78,395.69,395.69,400.0,391.191,391.191,391.1021,391.1021,400.0
2024-02-05 11:10:00,395.64,395.8,395.64,395.72,519.0,391.0527,391.2108,391.0527,391.1317,519.0
2024-02-05 11:15:00,395.88,396.01,395.88,395.88,500.0,391.2899,391.4184,391.2899,391.2899,500.0
2024-02-05 11:20:00,395.69,395.8,395.59,395.6,800.0,391.1021,391.2108,391.0032,391.0131,800.0
2024-02-05 11:25:00,395.64,395.93,395.64,395.93,300.0,391.0527,391.3393,391.0527,391.3393,300.0
2024-02-05 11:30:00,395.88,395.96,395.77,395.96,835.0,391.2899,391.3689,391.1811,391.3689,835.0
2024-02-05 11:35:00,395.98,395.99,395.74,395.74,600.0,391.3887,391.3986,391.1515,391.1515,600.0
2024-02-05 11:40:00,395.75,395.89,395.61,395.75,840.0,391.1614,391.2998,391.023,391.1614,840.0
2024-02-05 11:45:00,395.84,396.06,395.79,396.04,913.0,391.2503,391.4678,391.2009,391.448,913.0
2024-02-05 11:50:00,395.8,395.8,395.8,395.8,100.0,391.2108,391.2108,391.2108,391.2108,100.0
2024-02-05 11:55:00,395.99,395.99,395.92,395.94,400.0,391.3986,391.3986,391.3294,391.3492,400.0
2024-02-05 12:00:00,395.85,395.96,395.66,395.96,1428.0,391.2602,391.3689,391.0724,391.3689,1428.0
2024-02-05 12:05:00,396.0,396.0,395.99,396.0,200.0,391.4085,391.4085,391.3986,391.4085,200.0
2024-02-05 12:10:00,396.22,396.64,396.22,396.53,3430.0,391.6259,392.0411,391.6259,391.9323,3430.0
2024-02-05 12:15:00,396.54,396.66,396.48,396.66,452.0,391.9422,392.0608,391.8829,392.0608,452.0
2024-02-05 12:20:00,396.5,396.8,396.24,396.75,3387.0,391.9027,392.1992,391.6457,392.1498,3387.0
2024-02-05 12:25:00,396.92,396.92,396.9,396.92,332.0,392.3178,392.3178,392.298,392.3178,332.0
2024-02-05 12:30:00,397.2,397.42,397.14,397.16,1236.0,392.5946,392.812,392.5353,392.555,1236.0
2024-02-05 12:35:00,397.54,397.54,397.29,397.36,500.0,392.9306,392.9306,392.6835,392.7527,500.0
2024-02-05 12:40:00,397.38,397.43,397.05,397.06,1161.0,392.7725,392.8219,392.4463,392.4562,1161.0
2024-02-05 12:45:00,397.02,397.18,396.85,396.85,439.0,392.4167,392.5748,392.2486,392.2486,439.0
2024-02-05 12:50:00,396.81,397.03,396.81,397.02,457.0,392.2091,392.4265,392.2091,392.4167,457.0
2024-02-05 12:55:00,397.15,397.37,397.15,397.37,500.0,392.5451,392.7626,392.5451,392.7626,500.0
2024-02-05 13:00:00,397.27,397.27,397.04,397.21,978.0,392.6638,392.6638,392.4364,392.6044,978.0
2024-02-05 13:05:00,397.2,397.25,397.2,397.25,653.0,392.5946,392.644,392.5946,392.644,653.0
2024-02-05 13:10:00,397.21,397.4,397.2,397.4,300.0,392.6044,392.7922,392.5946,392.7922,300.0
2024-02-05 13:15:00,397.09,397.31,397.09,397.31,300.0,392.4858,392.7033,392.4858,392.7033,300.0
2024-02-05 13:20:00,397.52,397.56,397.52,397.56,1300.0,392.9109,392.9504,392.9109,392.9504,1300.0
2024-02-05 13:25:00,397.65,397.65,397.44,397.45,3422.0,393.0393,393.0393,392.8318,392.8417,3422.0
2024-02-05 13:30:00,397.43,397.57,397.41,397.56,798.0,392.8219,392.9603,392.8021,392.9504,798.0
2024-02-05 13:35:00,397.72,397.77,397.57,397.7,610.0,393.1085,393.158,392.9603,393.0888,610.0
2024-02-05 13:40:00,397.83,397.83,397.51,397.59,785.0,393.2173,393.2173,392.901,392.98,785.0
2024-02-05 13:45:00,397.6,397.9,397.59,397.81,626.0,392.9899,393.2864,392.98,393.1975,626.0
2024-02-05 13:50:00,397.61,397.77,397.4,397.42,1168.0,392.9998,393.158,392.7922,392.812,1168.0
2024-02-05 13:55:00,397.61,397.68,397.53,397.68,600.0,392.9998,393.069,392.9207,393.069,600.0
2024-02-05 14:00:00,397.52,397.66,397.51,397.66,300.0,392.9109,393.0492,392.901,393.0492,300.0
2024-02-05 14:05:00,397.65,397.65,397.65,397.65,148.0,393.0393,393.0393,393.0393,393.0393,148.0
2024-02-05 14:10:00,397.79,398.22,397.66,398.22,1180.0,393.1777,393.6027,393.0492,393.6027,1180.0
2024-02-05 14:15:00,398.13,398.39,398.09,398.36,3904.0,393.5138,393.7708,393.4742,393.7411,3904.0
2024-02-05 14:20:00,398.55,398.95,398.55,398.91,4385.0,393.9289,394.3243,393.9289,394.2847,4385.0
2024-02-05 14:25:00,398.94,399.31,398.93,399.0,5190.0,394.3144,394.6801,394.3045,394.3737,5190.0
2024-02-05 14:30:00,399.06,399.08,398.87,399.01,2861.0,394.433,394.4528,394.2452,394.3836,2861.0
2024-02-05 14:35:00,399.07,399.07,398.88,399.0,3008.0,394.4429,394.4429,394.2551,394.3737,3008.0
2024-02-05 14:40:00,399.0,399.01,398.77,398.94,2600.0,394.3737,394.3836,394.1464,394.3144,2600.0
2024-02-05 14:45:00,398.89,399.08,398.89,398.98,800.0,394.265,394.4528,394.265,394.3539,800.0
2024-02-05 14:50:00,398.94,399.09,398.76,399.09,1200.0,394.3144,394.4627,394.1365,394.4627,1200.0
2024-02-05 14:55:00,399.0,399.09,398.83,399.09,1926.0,394.3737,394.4627,394.2057,394.4627,1926.0
2024-02-05 15:00:00,399.08,399.08,398.72,398.72,5953.0,394.4528,394.4528,394.0969,394.0969,5953.0
2024-02-05 15:05:00,398.79,398.79,398.54,398.67,2417.0,394.1661,394.1661,393.919,394.0475,2417.0
2024-02-05 15:10:00,398.64,398.64,398.15,398.27,2000.0,394.0179,394.0179,393.5335,393.6522,2000.0
2024-02-05 15:15:00,398.15,398.69,397.98,398.53,2510.0,393.5335,394.0673,393.3655,393.9091,2510.0
2024-02-05 15:20:00,398.52,398.71,398.39,398.71,2161.0,393.8993,394.0871,393.7708,394.0871,2161.0
2024-02-05 15:25:00,398.69,399.15,398.6,398.94,2230.0,394.0673,394.522,393.9783,394.3144,2230.0
2024-02-05 15:30:00,399.05,399.18,398.88,399.05,1225.0,394.4231,394.5516,394.2551,394.4231,1225.0
2024-02-05 15:35:00,399.14,399.15,398.67,398.69,1839.0,394.5121,394.522,394.0475,394.0673,1839.0
2024-02-05 15:40:00,398.59,398.63,398.23,398.23,3351.0,393.9684,394.008,393.6126,393.6126,3351.0
2024-02-05 15:45:00,398.26,398.47,398.11,398.18,4648.0,393.6423,393.8498,393.494,393.5632,4648.0
2024-02-05 15:50:00,398.28,398.71,397.94,398.12,10177.0,393.662,394.0871,393.326,393.5039,10177.0
2024-02-05 15:55:00,398.12,398.35,396.86,396.86,53168.0,393.5039,393.7312,392.2585,392.2585,53168.0
2024-02-06 09:30:00,397.57,397.57,397.15,397.15,3803.0,392.9603,392.9603,392.5451,392.5451,3803.0
2024-02-06 09:35:00,397.87,397.87,396.85,397.56,1210.0,393.2568,393.2568,392.2486,392.9504,1210.0
2024-02-06 09:40:00,397.87,398.06,397.48,397.59,701.0,393.2568,393.4446,392.8713,392.98,701.0
2024-02-06 09:45:00,397.99,397.99,397.67,397.68,400.0,393.3754,393.3754,393.0591,393.069,400.0
2024-02-06 09:50:00,397.46,397.46,396.69,396.74,1923.0,392.8516,392.8516,392.0905,392.1399,1923.0
2024-02-06 09:55:00,396.79,396.79,396.46,396.54,1141.0,392.1893,392.1893,391.8631,391.9422,1141.0
2024-02-06 10:00:00,396.54,397.2,396.19,397.2,3011.0,391.9422,392.5946,391.5963,392.5946,3011.0
2024-02-06 10:05:00,397.23,397.41,396.91,397.41,1533.0,392.6242,392.8021,392.3079,392.8021,1533.0
2024-02-06 10:10:00,397.22,397.22,396.49,396.5,1953.0,392.6143,392.6143,391.8928,391.9027,1953.0
2024-02-06 10:15:00,396.5,397.22,396.5,397.05,723.0,391.9027,392.6143,391.9027,392.4463,723.0
2024-02-06 10:20:00,397.06,397.31,397.06,397.13,340.0,392.4562,392.7033,392.4562,392.5254,340.0
2024-02-06 10:25:00,397.25,397.25,397.03,397.06,419.0,392.644,392.644,392.4265,392.4562,419.0
2024-02-06 10:30:00,397.06,397.1,396.6,396.6,900.0,392.4562,392.4957,392.0015,392.0015,900.0
2024-02-06 10:35:00,396.63,397.04,396.56,396.56,700.0,392.0312,392.4364,391.962,391.962,700.0
2024-02-06 10:40:00,396.58,396.69,396.4,396.69,600.0,391.9818,392.0905,391.8038,392.0905,600.0
2024-02-06 10:45:00,396.56,396.56,396.56,396.56,100.0,391.962,391.962,391.962,391.962,100.0
2024-02-06 10:50:00,396.0,396.37,395.59,396.18,400.0,391.4085,391.7742,391.0032,391.5864,400.0
2024-02-06 10:55:00,396.34,396.34,396.09,396.12,608.0,391.7445,391.7445,391.4974,391.5271,608.0
2024-02-06 11:00:00,396.3,396.37,396.21,396.21,620.0,391.705,391.7742,391.616,391.616,620.0
2024-02-06 11:05:00,396.42,396.52,396.14,396.14,2790.0,391.8236,391.9224,391.5469,391.5469,2790.0
2024-02-06 11:10:00,396.23,396.45,396.17,396.37,900.0,391.6358,391.8533,391.5765,391.7742,900.0
2024-02-06 11:15:00,396.42,396.72,396.36,396.72,753.0,391.8236,392.1201,391.7643,392.1201,753.0
2024-02-06 11:20:00,396.86,397.13,396.77,396.99,670.0,392.2585,392.5254,392.1696,392.387,670.0
2024-02-06 11:25:00,396.91,396.91,396.44,396.86,1205.0,392.3079,392.3079,391.8434,392.2585,1205.0
2024-02-06 11:30:00,396.9,396.9,396.68,396.68,707.0,392.298,392.298,392.0806,392.0806,707.0
2024-02-06 11:35:00,396.64,396.64,396.26,396.5,1986.0,392.0411,392.0411,391.6655,391.9027,1986.0
2024-02-06 11:40:00,396.41,396.41,396.1,396.19,1783.0,391.8137,391.8137,391.5073,391.5963,1783.0
2024-02-06 11:45:00,395.74,395.8,395.57,395.6,2719.0,391.1515,391.2108,390.9835,391.0131,2719.0
2024-02-06 11:50:00,395.56,395.56,395.12,395.12,1527.0,390.9736,390.9736,390.5387,390.5387,1527.0
2024-02-06 11:55:00,395.05,395.05,394.87,394.95,725.0,390.4695,390.4695,390.2916,390.3707,725.0
2024-02-06 12:00:00,394.95,395.21,394.87,395.13,3810.0,390.3707,390.6276,390.2916,390.5486,3810.0
2024-02-06 12:05:00,394.77,394.99,394.77,394.99,647.0,390.1927,390.4102,390.1927,390.4102,647.0
2024-02-06 12:10:00,395.05,395.05,394.87,394.97,500.0,390.4695,390.4695,390.2916,390.3904,500.0
2024-02-06 12:15:00,395.1,395.29,395.01,395.01,2481.0,390.5189,390.7067,390.43,390.43,2481.0
2024-02-06 12:20:00,394.94,394.94,394.91,394.91,300.0,390.3608,390.3608,390.3311,390.3311,300.0
2024-02-06 12:25:00,394.8,395.12,394.78,395.12,3063.0,390.2224,390.5387,390.2026,390.5387,3063.0
2024-02-06 12:30:00,395.09,395.12,394.93,394.99,1031.0,390.509,390.5387,390.3509,390.4102,1031.0
2024-02-06 12:35:00,395.0,395.42,395.0,395.42,1184.0,390.4201,390.8352,390.4201,390.8352,1184.0
2024-02-06 12:40:00,395.41,395.54,395.24,395.5,931.0,390.8253,390.9538,390.6573,390.9143,931.0
2024-02-06 12:45:00,395.54,395.54,395.22,395.35,400.0,390.9538,390.9538,390.6375,390.766,400.0
2024-02-06 12:50:00,395.76,395.96,395.76,395.96,2900.0,391.1713,391.3689,391.1713,391.3689,2900.0
2024-02-06 12:55:00,395.95,396.41,395.95,396.29,1374.0,391.3591,391.8137,391.3591,391.6951,1374.0
2024-02-06 13:00:00,396.49,396.81,396.48,396.81,700.0,391.8928,392.2091,391.8829,392.2091,700.0
2024-02-06 13:05:00,396.93,396.95,396.82,396.93,1046.0,392.3277,392.3475,392.219,392.3277,1046.0
2024-02-06 13:10:00,396.94,396.94,396.7,396.77,911.0,392.3376,392.3376,392.1004,392.1696,911.0
2024-02-06 13:15:00,396.81,396.82,396.81,396.81,100.0,392.2091,392.219,392.2091,392.2091,100.0
2024-02-06 13:20:00,396.44,396.45,396.32,396.32,500.0,391.8434,391.8533,391.7248,391.7248,500.0
2024-02-06 13:25:00,396.61,396.66,396.61,396.66,400.0,392.0114,392.0608,392.0114,392.0608,400.0
2024-02-06 13:30:00,396.66,397.15,396.65,397.15,1352.0,392.0608,392.5451,392.0509,392.5451,1352.0
2024-02-06 13:35:00,397.04,397.33,397.04,397.26,727.0,392.4364,392.7231,392.4364,392.6539,727.0
2024-02-06 13:40:00,397.31,397.32,397.03,397.03,700.0,392.7033,392.7132,392.4265,392.4265,700.0
2024-02-06 13:45:00,397.02,397.02,396.8,396.86,400.0,392.4167,392.4167,392.1992,392.2585,400.0
2024-02-06 13:50:00,396.88,396.88,396.54,396.68,400.0,392.2783,392.2783,391.9422,392.0806,400.0
2024-02-06 13:55:00,396.67,396.84,396.55,396.71,1800.0,392.0707,392.2387,391.9521,392.1102,1800.0
2024-02-06 14:00:00,396.81,396.81,396.45,396.72,1643.0,392.2091,392.2091,391.8533,392.1201,1643.0
2024-02-06 14:05:00,396.65,396.65,395.44,395.44,1400.0,392.0509,392.0509,390.855,390.855,1400.0
2024-02-06 14:10:00,395.54,395.72,395.46,395.46,1200.0,390.9538,391.1317,390.8747,390.8747,1200.0
2024-02-06 14:15:00,395.32,396.06,395.32,395.89,3265.0,390.7364,391.4678,390.7364,391.2998,3265.0
2024-02-06 14:20:00,395.94,396.3,395.82,396.14,2002.0,391.3492,391.705,391.2306,391.5469,2002.0
2024-02-06 14:25:00,396.14,396.18,395.75,396.18,2101.0,391.5469,391.5864,391.1614,391.5864,2101.0
2024-02-06 14:30:00,396.3,396.61,396.3,396.48,800.0,391.705,392.0114,391.705,391.8829,800.0
2024-02-06 14:35:00,396.78,396.78,396.18,396.18,1600.0,392.1794,392.1794,391.5864,391.5864,1600.0
2024-02-06 14:40:00,396.07,396.16,396.07,396.16,400.0,391.4777,391.5666,391.4777,391.5666,400.0
2024-02-06 14:45:00,396.19,396.45,396.18,396.45,1253.0,391.5963,391.8533,391.5864,391.8533,1253.0
2024-02-06 14:50:00,396.44,396.63,396.41,396.63,1200.0,391.8434,392.0312,391.8137,392.0312,1200.0
2024-02-06 14:55:00,396.85,397.09,396.84,396.99,1672.0,392.2486,392.4858,392.2387,392.387,1672.0
2024-02-06 15:00:00,396.99,396.99,396.98,396.99,200.0,392.387,392.387,392.3771,392.387,200.0
2024-02-06 15:05:00,397.26,397.63,397.16,397.63,2543.0,392.6539,393.0196,392.555,393.0196,2543.0
2024-02-06 15:10:00,397.47,397.61,397.45,397.46,1152.0,392.8614,392.9998,392.8417,392.8516,1152.0
2024-02-06 15:15:00,397.36,397.44,397.1,397.44,1009.0,392.7527,392.8318,392.4957,392.8318,1009.0
2024-02-06 15:20:00,397.33,397.45,397.22,397.28,900.0,392.7231,392.8417,392.6143,392.6736,900.0
2024-02-06 15:25:00,397.11,397.53,397.06,397.45,1200.0,392.5056,392.9207,392.4562,392.8417,1200.0
2024-02-06 15:30:00,397.24,397.25,396.99,397.0,600.0,392.6341,392.644,392.387,392.3969,600.0
2024-02-06 15:35:00,397.02,397.19,397.02,397.12,609.0,392.4167,392.5847,392.4167,392.5155,609.0
2024-02-06 15:40:00,397.05,397.48,397.04,397.33,850.0,392.4463,392.8713,392.4364,392.7231,850.0
2024-02-06 15:45:00,397.28,397.44,397.18,397.25,5583.0,392.6736,392.8318,392.5748,392.644,5583.0
2024-02-06 15:50:00,397.19,397.7,397.19,397.66,4634.0,392.5847,393.0888,392.5847,393.0492,4634.0
2024-02-06 15:55:00,397.63,398.28,397.63,398.17,15983.0,393.0196,393.662,393.0196,393.5533,15983.0
2024-02-07 09:30:00,401.68,402.98,400.29,402.11,15358.0,397.0226,398.3075,395.6487,397.4476,15358.0
2024-02-07 09:35:00,402.34,402.64,401.6,401.62,980.0,397.675,397.9715,396.9435,396.9633,980.0
2024-02-07 09:40:00,402.26,402.26,400.52,400.83,2724.0,397.5959,397.5959,395.8761,396.1825,2724.0
2024-02-07 09:45:00,399.78,400.76,399.34,400.44,2475.0,395.1447,396.1133,394.7098,395.797,2475.0
2024-02-07 09:50:00,400.75,400.79,400.47,400.74,4417.0,396.1034,396.1429,395.8266,396.0935,4417.0
2024-02-07 09:55:00,400.86,401.67,400.42,401.58,5488.0,396.2121,397.0127,395.7772,396.9238,5488.0
2024-02-07 10:00:00,401.17,402.5,401.17,402.47,2646.0,396.5185,397.8331,396.5185,397.8035,2646.0
2024-02-07 10:05:00,402.54,402.91,402.23,402.91,1784.0,397.8726,398.2384,397.5662,398.2384,1784.0
2024-02-07 10:10:00,403.0,403.94,403.0,403.94,2109.0,398.3273,399.2564,398.3273,399.2564,2109.0
2024-02-07 10:15:00,404.14,404.77,404.14,404.77,1183.0,399.4541,400.0768,399.4541,400.0768,1183.0
2024-02-07 10:20:00,404.53,404.68,404.0,404.61,3800.0,399.8396,399.9878,399.3157,399.9186,3800.0
2024-02-07 10:25:00,404.4,405.14,404.29,405.06,4807.0,399.7111,400.4425,399.6024,400.3634,4807.0
2024-02-07 10:30:00,405.1,405.1,404.22,404.22,2260.0,400.403,400.403,399.5332,399.5332,2260.0
2024-02-07 10:35:00,404.87,404.87,403.95,404.04,5823.0,400.1756,400.1756,399.2663,399.3553,5823.0
2024-02-07 10:40:00,404.09,404.52,404.09,404.52,1389.0,399.4047,399.8297,399.4047,399.8297,1389.0
2024-02-07 10:45:00,404.54,404.54,404.5,404.51,500.0,399.8495,399.8495,399.8099,399.8198,500.0
2024-02-07 10:50:00,404.52,404.52,403.97,404.08,2610.0,399.8297,399.8297,399.2861,399.3948,2610.0
2024-02-07 10:55:00,403.41,403.84,403.17,403.62,2007.0,398.7326,399.1576,398.4953,398.9401,2007.0
2024-02-07 11:00:00,403.76,403.85,403.47,403.58,855.0,399.0785,399.1675,398.7919,398.9006,855.0
2024-02-07 11:05:00,403.57,404.48,403.55,403.98,2615.0,398.8907,399.7902,398.8709,399.296,2615.0
2024-02-07 11:10:00,404.06,404.16,403.98,404.13,800.0,399.375,399.4739,399.296,399.4442,800.0
2024-02-07 11:15:00,404.13,404.53,404.07,404.38,800.0,399.4442,399.8396,399.3849,399.6913,800.0
2024-02-07 11:20:00,403.89,403.89,403.48,403.78,700.0,399.207,399.207,398.8017,399.0983,700.0
2024-02-07 11:25:00,403.8,403.82,403.39,403.4,800.0,399.118,399.1378,398.7128,398.7227,800.0
2024-02-07 11:30:00,403.58,403.81,403.37,403.38,5806.0,398.9006,399.1279,398.693,398.7029,5806.0
2024-02-07 11:35:00,403.43,404.04,403.42,403.92,1120.0,398.7523,399.3553,398.7424,399.2366,1120.0
2024-02-07 11:40:00,403.82,404.45,403.82,404.38,1831.0,399.1378,399.7605,399.1378,399.6913,1831.0
2024-02-07 11:45:00,404.43,404.47,404.16,404.25,983.0,399.7407,399.7803,399.4739,399.5628,983.0
2024-02-07 11:50:00,404.43,404.62,404.33,404.62,700.0,399.7407,399.9285,399.6419,399.9285,700.0
2024-02-07 11:55:00,404.47,404.66,404.27,404.46,1175.0,399.7803,399.9681,399.5826,399.7704,1175.0
2024-02-07 12:00:00,404.29,404.49,404.0,404.04,2377.0,399.6024,399.8,399.3157,399.3553,2377.0
2024-02-07 12:05:00,404.04,404.53,404.0,404.4,4294.0,399.3553,399.8396,399.3157,399.7111,4294.0
2024-02-07 12:10:00,404.24,404.56,403.94,404.23,3452.0,399.5529,399.8692,399.2564,399.5431,3452.0
2024-02-07 12:15:00,404.09,404.31,403.92,404.0,2300.0,399.4047,399.6221,399.2366,399.3157,2300.0
2024-02-07 12:20:00,403.98,404.26,403.98,404.26,328.0,399.296,399.5727,399.296,399.5727,328.0
2024-02-07 12:25:00,404.23,404.29,403.97,403.98,1015.0,399.5431,399.6024,399.2861,399.296,1015.0
2024-02-07 12:30:00,403.95,404.01,403.67,404.01,1600.0,399.2663,399.3256,398.9895,399.3256,1600.0
2024-02-07 12:35:00,403.98,403.98,403.88,403.88,200.0,399.296,399.296,399.1971,399.1971,200.0
2024-02-07 12:40:00,403.81,404.31,403.74,404.29,1000.0,399.1279,399.6221,399.0587,399.6024,1000.0
2024-02-07 12:45:00,404.27,404.49,404.08,404.08,3082.0,399.5826,399.8,399.3948,399.3948,3082.0
2024-02-07 12:50:00,404.37,404.79,404.37,404.72,2197.0,399.6814,400.0966,399.6814,400.0274,2197.0
2024-02-07 12:55:00,404.74,405.32,404.57,405.32,1756.0,400.0471,400.6204,399.8791,400.6204,1756.0
2024-02-07 13:00:00,405.33,406.11,405.12,405.16,7297.0,400.6303,401.4013,400.4227,400.4623,7297.0
2024-02-07 13:05:00,405.35,405.39,404.95,404.97,2752.0,400.6501,400.6896,400.2547,400.2745,2752.0
2024-02-07 13:10:00,405.2,405.65,404.96,405.03,4773.0,400.5018,400.9466,400.2646,400.3338,4773.0
2024-02-07 13:15:00,404.92,405.33,404.92,405.21,4248.0,400.2251,400.6303,400.2251,400.5117,4248.0
2024-02-07 13:20:00,405.22,405.46,404.95,405.35,3471.0,400.5216,400.7588,400.2547,400.6501,3471.0
2024-02-07 13:25:00,405.43,405.43,405.42,405.43,200.0,400.7291,400.7291,400.7193,400.7291,200.0
2024-02-07 13:30:00,405.59,405.71,405.55,405.64,1827.0,400.8873,401.0059,400.8477,400.9367,1827.0
2024-02-07 13:35:00,405.28,405.56,405.25,405.25,1104.0,400.5809,400.8576,400.5512,400.5512,1104.0
2024-02-07 13:40:00,405.19,405.54,405.09,405.51,2265.0,400.4919,400.8379,400.3931,400.8082,2265.0
2024-02-07 13:45:00,405.52,405.59,405.38,405.59,805.0,400.8181,400.8873,400.6797,400.8873,805.0
2024-02-07 13:50:00,405.67,405.79,405.47,405.62,2754.0,400.9664,401.085,400.7687,400.9169,2754.0
2024-02-07 13:55:00,405.62,405.79,405.25,405.58,4021.0,400.9169,401.085,400.5512,400.8774,4021.0
2024-02-07 14:00:00,405.47,405.7,405.34,405.68,2245.0,400.7687,400.996,400.6402,400.9762,2245.0
2024-02-07 14:05:00,405.76,405.98,405.69,405.85,1300.0,401.0553,401.2728,400.9861,401.1443,1300.0
2024-02-07 14:10:00,405.95,406.11,405.86,405.86,1871.0,401.2431,401.4013,401.1542,401.1542,1871.0
2024-02-07 14:15:00,405.78,405.97,405.78,405.83,2503.0,401.0751,401.2629,401.0751,401.1245,2503.0
2024-02-07 14:20:00,405.91,406.09,405.9,406.0,3057.0,401.2036,401.3815,401.1937,401.2925,3057.0
2024-02-07 14:25:00,405.91,405.95,405.8,405.87,500.0,401.2036,401.2431,401.0948,401.164,500.0
2024-02-07 14:30:00,405.95,406.09,405.89,405.94,2655.0,401.2431,401.3815,401.1838,401.2332,2655.0
2024-02-07 14:35:00,405.92,406.0,405.8,405.94,1275.0,401.2135,401.2925,401.0948,401.2332,1275.0
2024-02-07 14:40:00,405.94,406.04,405.94,406.04,200.0,401.2332,401.3321,401.2332,401.3321,200.0
2024-02-07 14:45:00,406.12,406.25,406.12,406.24,1910.0,401.4111,401.5396,401.4111,401.5297,1910.0
2024-02-07 14:50:00,406.11,406.27,406.07,406.09,2431.0,401.4013,401.5594,401.3617,401.3815,2431.0
2024-02-07 14:55:00,406.0,406.18,405.94,406.15,1881.0,401.2925,401.4704,401.2332,401.4408,1881.0
2024-02-07 15:00:00,406.15,406.26,405.95,406.15,1912.0,401.4408,401.5495,401.2431,401.4408,1912.0
2024-02-07 15:05:00,406.14,406.2,405.93,405.93,1547.0,401.4309,401.4902,401.2233,401.2233,1547.0
2024-02-07 15:10:00,406.08,406.23,405.93,406.0,4065.0,401.3716,401.5199,401.2233,401.2925,4065.0
2024-02-07 15:15:00,406.15,406.28,405.93,406.1,2510.0,401.4408,401.5693,401.2233,401.3914,2510.0
2024-02-07 15:20:00,406.16,406.17,405.93,406.13,5678.0,401.4507,401.4606,401.2233,401.421,5678.0
2024-02-07 15:25:00,406.19,406.19,406.03,406.1,1113.0,401.4803,401.4803,401.3222,401.3914,1113.0
2024-02-07 15:30:00,406.05,406.2,405.91,406.16,6491.0,401.342,401.4902,401.2036,401.4507,6491.0
2024-02-07 15:35:00,406.19,406.3,406.1,406.23,2825.0,401.4803,401.5891,401.3914,401.5199,2825.0
2024-02-07 15:40:00,406.16,406.16,405.24,405.41,10326.0,401.4507,401.4507,400.5413,400.7094,10326.0
2024-02-07 15:45:00,405.32,405.62,405.0,405.0,3567.0,400.6204,400.9169,400.3041,400.3041,3567.0
2024-02-07 15:50:00,405.13,405.23,404.56,404.56,5234.0,400.4326,400.5315,399.8692,399.8692,5234.0
2024-02-07 15:55:00,404.67,405.21,404.61,405.01,28933.0,399.978,400.5117,399.9186,400.314,28933.0
2024-02-08 09:30:00,400.0,400.21,395.52,396.93,33888.0,395.3621,395.5697,390.934,392.3277,33888.0
2024-02-08 09:35:00,396.92,396.92,393.4,395.65,20195.0,392.3178,392.3178,388.8386,391.0625,20195.0
2024-02-08 09:40:00,395.18,395.21,393.64,394.22,4110.0,390.598,390.6276,389.0758,389.6491,4110.0
2024-02-08 09:45:00,394.24,396.96,393.93,396.28,12564.0,389.6689,392.3573,389.3625,391.6852,12564.0
2024-02-08 09:50:00,396.0,398.32,396.0,397.61,4379.0,391.4085,393.7016,391.4085,392.9998,4379.0
2024-02-08 09:55:00,398.2,398.95,397.99,398.0,6163.0,393.583,394.3243,393.3754,393.3853,6163.0
2024-02-08 10:00:00,397.96,399.09,397.96,397.99,3665.0,393.3458,394.4627,393.3458,393.3754,3665.0
2024-02-08 10:05:00,397.84,397.92,396.56,397.11,4050.0,393.2271,393.3062,391.962,392.5056,4050.0
2024-02-08 10:10:00,396.78,397.12,396.07,396.07,5970.0,392.1794,392.5155,391.4777,391.4777,5970.0
2024-02-08 10:15:00,396.0,396.0,394.95,395.25,2042.0,391.4085,391.4085,390.3707,390.6672,2042.0
2024-02-08 10:20:00,394.42,395.37,394.36,394.73,2451.0,389.8468,390.7858,389.7875,390.1532,2451.0
2024-02-08 10:25:00,394.81,396.08,394.5,395.78,2781.0,390.2323,391.4876,389.9259,391.191,2781.0
2024-02-08 10:30:00,395.4,395.78,395.27,395.59,1700.0,390.8154,391.191,390.6869,391.0032,1700.0
2024-02-08 10:35:00,395.41,395.64,395.29,395.64,1135.0,390.8253,391.0527,390.7067,391.0527,1135.0
2024-02-08 10:40:00,395.54,395.54,395.11,395.25,1644.0,390.9538,390.9538,390.5288,390.6672,1644.0
2024-02-08 10:45:00,395.09,395.5,394.95,395.45,2537.0,390.509,390.9143,390.3707,390.8649,2537.0
2024-02-08 10:50:00,395.46,396.78,395.38,396.73,1983.0,390.8747,392.1794,390.7957,392.13,1983.0
2024-02-08 10:55:00,396.81,397.59,396.56,397.55,2480.0,392.2091,392.98,391.962,392.9405,2480.0
2024-02-08 11:00:00,397.61,397.63,397.11,397.12,1200.0,392.9998,393.0196,392.5056,392.5155,1200.0
2024-02-08 11:05:00,397.26,397.34,397.17,397.18,4378.0,392.6539,392.7329,392.5649,392.5748,4378.0
2024-02-08 11:10:00,397.08,397.6,397.08,397.53,1128.0,392.476,392.9899,392.476,392.9207,1128.0
2024-02-08 11:15:00,397.39,397.58,396.95,397.58,3656.0,392.7824,392.9702,392.3475,392.9702,3656.0
2024-02-08 11:20:00,397.33,398.13,397.33,398.1,1762.0,392.7231,393.5138,392.7231,393.4841,1762.0
2024-02-08 11:25:00,398.16,398.22,397.47,397.52,2303.0,393.5434,393.6027,392.8614,392.9109,2303.0
2024-02-08 11:30:00,397.74,397.93,397.31,397.5,3703.0,393.1283,393.3161,392.7033,392.8911,3703.0
2024-02-08 11:35:00,397.52,398.45,397.52,398.43,1314.0,392.9109,393.8301,392.9109,393.8103,1314.0
2024-02-08 11:40:00,398.21,398.44,398.16,398.16,1228.0,393.5929,393.8202,393.5434,393.5434,1228.0
2024-02-08 11:45:00,398.23,398.8,398.17,398.61,1088.0,393.6126,394.176,393.5533,393.9882,1088.0
2024-02-08 11:50:00,398.45,398.7,398.22,398.69,400.0,393.8301,394.0772,393.6027,394.0673,400.0
2024-02-08 11:55:00,398.99,398.99,398.72,398.72,503.0,394.3638,394.3638,394.0969,394.0969,503.0
2024-02-08 12:00:00,398.38,399.1,398.38,399.1,900.0,393.7609,394.4725,393.7609,394.4725,900.0
2024-02-08 12:05:00,398.9,399.01,398.49,399.0,1237.0,394.2749,394.3836,393.8696,394.3737,1237.0
2024-02-08 12:10:00,399.19,399.3,398.7,398.7,1476.0,394.5615,394.6702,394.0772,394.0772,1476.0
2024-02-08 12:15:00,398.62,398.86,398.09,398.55,4862.0,393.9981,394.2353,393.4742,393.9289,4862.0
2024-02-08 12:20:00,398.36,398.5,398.36,398.5,392.0,393.7411,393.8795,393.7411,393.8795,392.0
2024-02-08 12:25:00,398.56,398.96,398.56,398.96,849.0,393.9388,394.3342,393.9388,394.3342,849.0
2024-02-08 12:30:00,399.02,399.02,399.02,399.02,100.0,394.3935,394.3935,394.3935,394.3935,100.0
2024-02-08 12:35:00,398.85,399.02,398.74,398.79,613.0,394.2254,394.3935,394.1167,394.1661,613.0
2024-02-08 12:40:00,398.88,398.88,398.76,398.8,700.0,394.2551,394.2551,394.1365,394.176,700.0
2024-02-08 12:45:00,398.59,398.68,398.59,398.68,300.0,393.9684,394.0574,393.9684,394.0574,300.0
2024-02-08 12:50:00,398.82,399.69,398.82,399.68,1207.0,394.1958,395.0557,394.1958,395.0458,1207.0
2024-02-08 12:55:00,399.76,399.94,399.46,399.67,807.0,395.1249,395.3028,394.8284,395.0359,807.0
2024-02-08 13:00:00,399.64,400.62,399.62,399.72,3740.0,395.0063,395.9749,394.9865,395.0853,3740.0
2024-02-08 13:05:00,399.72,399.72,399.21,399.46,1010.0,395.0853,395.0853,394.5813,394.8284,1010.0
2024-02-08 13:10:00,399.23,399.4,399.13,399.4,1801.0,394.601,394.7691,394.5022,394.7691,1801.0
2024-02-08 13:15:00,399.51,399.54,399.3,399.54,1024.0,394.8778,394.9074,394.6702,394.9074,1024.0
2024-02-08 13:20:00,399.32,399.33,399.08,399.24,1688.0,394.69,394.6999,394.4528,394.6109,1688.0
2024-02-08 13:25:00,399.25,399.27,398.79,399.03,4000.0,394.6208,394.6406,394.1661,394.4033,4000.0
2024-02-08 13:30:00,398.85,399.1,398.84,399.03,400.0,394.2254,394.4725,394.2155,394.4033,400.0
2024-02-08 13:35:00,399.08,399.29,398.98,399.24,6868.0,394.4528,394.6603,394.3539,394.6109,6868.0
2024-02-08 13:40:00,399.09,399.09,398.84,399.02,912.0,394.4627,394.4627,394.2155,394.3935,912.0
2024-02-08 13:45:00,399.06,399.33,399.06,399.21,2419.0,394.433,394.6999,394.433,394.5813,2419.0
2024-02-08 13:50:00,399.22,399.22,398.95,399.11,1613.0,394.5911,394.5911,394.3243,394.4824,1613.0
2024-02-08 13:55:00,399.2,399.3,399.12,399.17,1957.0,394.5714,394.6702,394.4923,394.5417,1957.0
2024-02-08 14:00:00,399.12,399.49,399.09,399.25,14422.0,394.4923,394.858,394.4627,394.6208,14422.0
2024-02-08 14:05:00,399.28,399.54,398.85,398.86,13447.0,394.6504,394.9074,394.2254,394.2353,13447.0
2024-02-08 14:10:00,398.99,398.99,398.59,398.59,3479.0,394.3638,394.3638,393.9684,393.9684,3479.0
2024-02-08 14:15:00,398.46,398.83,398.45,398.83,1719.0,393.84,394.2057,393.8301,394.2057,1719.0
2024-02-08 14:20:00,398.91,399.07,398.91,399.0,1374.0,394.2847,394.4429,394.2847,394.3737,1374.0
2024-02-08 14:25:00,399.0,399.08,398.77,398.85,2677.0,394.3737,394.4528,394.1464,394.2254,2677.0
2024-02-08 14:30:00,398.92,399.1,398.89,398.96,2741.0,394.2946,394.4725,394.265,394.3342,2741.0
2024-02-08 14:35:00,398.89,398.89,398.61,398.61,1601.0,394.265,394.265,393.9882,393.9882,1601.0
2024-02-08 14:40:00,398.78,398.95,398.78,398.95,400.0,394.1562,394.3243,394.1562,394.3243,400.0
2024-02-08 14:45:00,399.07,399.07,398.78,398.78,1510.0,394.4429,394.4429,394.1562,394.1562,1510.0
2024-02-08 14:50:00,398.91,399.14,398.91,399.14,708.0,394.2847,394.5121,394.2847,394.5121,708.0
2024-02-08 14:55:00,399.06,399.25,398.93,399.24,3248.0,394.433,394.6208,394.3045,394.6109,3248.0
2024-02-08 15:00:00,399.23,399.31,398.84,398.94,2455.0,394.601,394.6801,394.2155,394.3144,2455.0
2024-02-08 15:05:00,399.02,399.04,398.78,398.83,1142.0,394.3935,394.4132,394.1562,394.2057,1142.0
2024-02-08 15:10:00,398.86,398.86,398.51,398.59,5279.0,394.2353,394.2353,393.8894,393.9684,5279.0
2024-02-08 15:15:00,398.52,398.78,398.52,398.75,2501.0,393.8993,394.1562,393.8993,394.1266,2501.0
2024-02-08 15:20:00,398.76,398.76,398.56,398.56,2075.0,394.1365,394.1365,393.9388,393.9388,2075.0
2024-02-08 15:25:00,398.71,398.71,398.4,398.49,1485.0,394.0871,394.0871,393.7807,393.8696,1485.0
2024-02-08 15:30:00,398.54,398.67,398.43,398.67,1779.0,393.919,394.0475,393.8103,394.0475,1779.0
2024-02-08 15:35:00,398.57,398.75,398.57,398.75,1725.0,393.9487,394.1266,393.9487,394.1266,1725.0
2024-02-08 15:40:00,398.67,398.79,398.67,398.7,3360.0,394.0475,394.1661,394.0475,394.0772,3360.0
2024-02-08 15:45:00,398.74,398.8,398.51,398.67,9352.0,394.1167,394.176,393.8894,394.0475,9352.0
2024-02-08 15:50:00,398.5,398.53,398.23,398.24,5376.0,393.8795,393.9091,393.6126,393.6225,5376.0
2024-02-08 15:55:00,398.35,398.52,397.98,398.0,45195.0,393.7312,393.8993,393.3655,393.3853,45195.0
2024-02-09 09:30:00,398.0,398.0,396.65,397.52,7591.0,393.3853,393.3853,392.0509,392.9109,7591.0
2024-02-09 09:35:00,397.8,397.8,396.12,396.41,3191.0,393.1876,393.1876,391.5271,391.8137,3191.0
2024-02-09 09:40:00,396.63,397.94,396.63,397.4,5443.0,392.0312,393.326,392.0312,392.7922,5443.0
2024-02-09 09:45:00,397.41,397.98,397.41,397.77,5168.0,392.8021,393.3655,392.8021,393.158,5168.0
2024-02-09 09:50:00,397.88,397.9,397.16,397.57,4790.0,393.2667,393.2864,392.555,392.9603,4790.0
2024-02-09 09:55:00,397.79,398.21,397.29,397.71,20811.0,393.1777,393.5929,392.6835,393.0987,20811.0
2024-02-09 10:00:00,397.77,398.17,397.34,397.63,10653.0,393.158,393.5533,392.7329,393.0196,10653.0
2024-02-09 10:05:00,397.7,397.92,397.6,397.79,3764.0,393.0888,393.3062,392.9899,393.1777,3764.0
2024-02-09 10:10:00,397.81,397.9,397.25,397.49,4568.0,393.1975,393.2864,392.644,392.8812,4568.0
2024-02-09 10:15:00,397.88,397.96,397.03,397.03,4981.0,393.2667,393.3458,392.4265,392.4265,4981.0
2024-02-09 10:20:00,397.71,397.81,397.44,397.56,3221.0,393.0987,393.1975,392.8318,392.9504,3221.0
2024-02-09 10:25:00,397.5,397.5,396.89,397.06,3516.0,392.8911,392.8911,392.2882,392.4562,3516.0
2024-02-09 10:30:00,396.81,397.51,396.8,397.5,3043.0,392.2091,392.901,392.1992,392.8911,3043.0
2024-02-09 10:35:00,397.29,397.78,397.06,397.06,5070.0,392.6835,393.1678,392.4562,392.4562,5070.0
2024-02-09 10:40:00,397.24,397.62,397.0,397.3,6080.0,392.6341,393.0097,392.3969,392.6934,6080.0
2024-02-09 10:45:00,397.31,397.66,397.13,397.49,3332.0,392.7033,393.0492,392.5254,392.8812,3332.0
2024-02-09 10:50:00,397.5,397.71,397.5,397.71,1700.0,392.8911,393.0987,392.8911,393.0987,1700.0
2024-02-09 10:55:00,397.53,397.74,397.34,397.38,5205.0,392.9207,393.1283,392.7329,392.7725,5205.0
2024-02-09 11:00:00,397.5,397.77,397.5,397.75,3621.0,392.8911,393.158,392.8911,393.1382,3621.0
2024-02-09 11:05:00,397.66,397.94,397.57,397.71,6289.0,393.0492,393.326,392.9603,393.0987,6289.0
2024-02-09 11:10:00,397.83,397.97,397.45,397.73,2620.0,393.2173,393.3556,392.8417,393.1184,2620.0
2024-02-09 11:15:00,397.76,397.76,397.39,397.65,2120.0,393.1481,393.1481,392.7824,393.0393,2120.0
2024-02-09 11:20:00,397.67,398.08,397.65,398.04,2545.0,393.0591,393.4644,393.0393,393.4248,2545.0
2024-02-09 11:25:00,397.83,398.03,397.76,397.76,3045.0,393.2173,393.4149,393.1481,393.1481,3045.0
2024-02-09 11:30:00,397.59,397.73,397.58,397.73,750.0,392.98,393.1184,392.9702,393.1184,750.0
2024-02-09 11:35:00,397.74,398.06,397.68,397.97,2624.0,393.1283,393.4446,393.069,393.3556,2624.0
2024-02-09 11:40:00,398.04,398.04,397.85,398.04,2223.0,393.4248,393.4248,393.237,393.4248,2223.0
2024-02-09 11:45:00,398.03,398.03,397.82,397.88,600.0,393.4149,393.4149,393.2074,393.2667,600.0
2024-02-09 11:50:00,397.85,398.17,397.75,397.8,2821.0,393.237,393.5533,393.1382,393.1876,2821.0
2024-02-09 11:55:00,397.82,398.09,397.82,397.83,1400.0,393.2074,393.4742,393.2074,393.2173,1400.0
2024-02-09 12:00:00,397.88,397.93,397.82,397.91,900.0,393.2667,393.3161,393.2074,393.2963,900.0
2024-02-09 12:05:00,397.91,398.1,397.84,397.87,4597.0,393.2963,393.4841,393.2271,393.2568,4597.0
2024-02-09 12:10:00,398.0,398.0,397.87,397.87,400.0,393.3853,393.3853,393.2568,393.2568,400.0
2024-02-09 12:15:00,398.0,398.05,397.95,397.95,1100.0,393.3853,393.4347,393.3359,393.3359,1100.0
2024-02-09 12:20:00,397.8,398.07,397.8,397.93,2912.0,393.1876,393.4545,393.1876,393.3161,2912.0
2024-02-09 12:25:00,398.15,398.42,397.98,398.17,6330.0,393.5335,393.8004,393.3655,393.5533,6330.0
2024-02-09 12:30:00,398.17,398.51,398.09,398.51,2040.0,393.5533,393.8894,393.4742,393.8894,2040.0
2024-02-09 12:35:00,398.58,398.8,398.49,398.53,8847.0,393.9586,394.176,393.8696,393.9091,8847.0
2024-02-09 12:40:00,398.62,399.17,398.38,399.12,6881.0,393.9981,394.5417,393.7609,394.4923,6881.0
2024-02-09 12:45:00,399.12,399.14,398.93,399.0,3872.0,394.4923,394.5121,394.3045,394.3737,3872.0
2024-02-09 12:50:00,399.25,399.31,399.1,399.2,7808.0,394.6208,394.6801,394.4725,394.5714,7808.0
2024-02-09 12:55:00,399.18,399.34,399.01,399.34,3447.0,394.5516,394.7098,394.3836,394.7098,3447.0
2024-02-09 13:00:00,399.34,399.38,399.03,399.21,3154.0,394.7098,394.7493,394.4033,394.5813,3154.0
2024-02-09 13:05:00,399.11,399.31,399.02,399.24,5687.0,394.4824,394.6801,394.3935,394.6109,5687.0
2024-02-09 13:10:00,399.26,399.41,399.21,399.29,7078.0,394.6307,394.7789,394.5813,394.6603,7078.0
2024-02-09 13:15:00,399.29,399.41,399.19,399.27,2857.0,394.6603,394.7789,394.5615,394.6406,2857.0
2024-02-09 13:20:00,399.53,399.8,399.53,399.72,2423.0,394.8975,395.1644,394.8975,395.0853,2423.0
2024-02-09 13:25:00,399.88,400.5,399.86,400.5,4157.0,395.2435,395.8563,395.2237,395.8563,4157.0
2024-02-09 13:30:00,400.49,400.75,400.25,400.63,5406.0,395.8464,396.1034,395.6092,395.9848,5406.0
2024-02-09 13:35:00,400.63,400.63,400.11,400.36,2941.0,395.9848,395.9848,395.4708,395.7179,2941.0
2024-02-09 13:40:00,400.27,400.31,400.07,400.31,1718.0,395.629,395.6685,395.4313,395.6685,1718.0
2024-02-09 13:45:00,400.18,400.4,400.0,400.4,5019.0,395.54,395.7575,395.3621,395.7575,5019.0
2024-02-09 13:50:00,400.23,400.48,400.19,400.26,4427.0,395.5894,395.8365,395.5499,395.6191,4427.0
2024-02-09 13:55:00,400.27,400.86,400.23,400.77,2873.0,395.629,396.2121,395.5894,396.1232,2873.0
2024-02-09 14:00:00,400.87,401.22,400.6,401.17,4671.0,396.222,396.568,395.9551,396.5185,4671.0
2024-02-09 14:05:00,401.22,401.76,401.22,401.76,2301.0,396.568,397.1017,396.568,397.1017,2301.0
2024-02-09 14:10:00,401.76,401.86,401.32,401.82,6069.0,397.1017,397.2005,396.6668,397.161,6069.0
2024-02-09 14:15:00,401.94,402.45,401.84,402.45,2640.0,397.2796,397.7837,397.1808,397.7837,2640.0
2024-02-09 14:20:00,402.39,402.46,402.3,402.36,1254.0,397.7244,397.7936,397.6354,397.6947,1254.0
2024-02-09 14:25:00,402.42,402.55,402.42,402.5,2631.0,397.754,397.8825,397.754,397.8331,2631.0
2024-02-09 14:30:00,402.51,402.88,402.44,402.74,2661.0,397.843,398.2087,397.7738,398.0703,2661.0
2024-02-09 14:35:00,402.79,403.19,402.68,403.19,3844.0,398.1198,398.5151,398.011,398.5151,3844.0
2024-02-09 14:40:00,403.18,403.48,403.14,403.21,4927.0,398.5052,398.8017,398.4657,398.5349,4927.0
2024-02-09 14:45:00,403.34,403.5,403.18,403.31,3062.0,398.6634,398.8215,398.5052,398.6337,3062.0
2024-02-09 14:50:00,403.33,403.5,403.24,403.47,3644.0,398.6535,398.8215,398.5645,398.7919,3644.0
2024-02-09 14:55:00,403.47,404.04,403.36,404.0,22958.0,398.7919,399.3553,398.6831,399.3157,22958.0
2024-02-09 15:00:00,404.0,404.03,403.41,403.69,16093.0,399.3157,399.3454,398.7326,399.0093,16093.0
2024-02-09 15:05:00,403.58,404.17,403.5,404.12,5263.0,398.9006,399.4837,398.8215,399.4343,5263.0
2024-02-09 15:10:00,404.01,404.23,403.97,404.23,3691.0,399.3256,399.5431,399.2861,399.5431,3691.0
2024-02-09 15:15:00,404.18,404.39,404.18,404.39,2900.0,399.4936,399.7012,399.4936,399.7012,2900.0
2024-02-09 15:20:00,404.42,404.43,403.85,403.85,4347.0,399.7309,399.7407,399.1675,399.1675,4347.0
2024-02-09 15:25:00,403.88,404.01,403.65,403.86,4886.0,399.1971,399.3256,398.9698,399.1773,4886.0
2024-02-09 15:30:00,403.97,404.44,403.97,404.38,7163.0,399.2861,399.7506,399.2861,399.6913,7163.0
2024-02-09 15:35:00,404.37,404.92,404.37,404.74,8041.0,399.6814,400.2251,399.6814,400.0471,8041.0
2024-02-09 15:40:00,404.76,404.86,404.19,404.24,9408.0,400.0669,400.1657,399.5035,399.5529,9408.0
2024-02-09 15:45:00,404.24,404.83,404.2,404.46,11361.0,399.5529,400.1361,399.5134,399.7704,11361.0
2024-02-09 15:50:00,404.45,404.95,404.39,404.85,15548.0,399.7605,400.2547,399.7012,400.1559,15548.0
2024-02-09 15:55:00,404.75,405.34,404.68,404.98,79752.0,400.057,400.6402,399.9878,400.2844,79752.0
2024-02-12 09:30:00,407.6,407.62,404.4,405.02,15961.0,402.874,402.8937,399.7111,400.3239,15961.0
2024-02-12 09:35:00,405.0,405.46,404.26,404.43,15714.0,400.3041,400.7588,399.5727,399.7407,15714.0
2024-02-12 09:40:00,404.42,407.15,404.16,405.68,14626.0,399.7309,402.4292,399.4739,400.9762,14626.0
2024-02-12 09:45:00,405.75,406.62,405.47,406.62,3405.0,401.0454,401.9053,400.7687,401.9053,3405.0
2024-02-12 09:50:00,406.01,406.47,404.51,404.88,9773.0,401.3024,401.7571,399.8198,400.1855,9773.0
2024-02-12 09:55:00,405.02,405.02,403.01,403.01,7867.0,400.3239,400.3239,398.3372,398.3372,7867.0
2024-02-12 10:00:00,403.27,403.28,402.0,402.16,10573.0,398.5942,398.6041,397.3389,397.4971,10573.0
2024-02-12 10:05:00,402.11,402.98,401.69,402.68,8392.0,397.4476,398.3075,397.0325,398.011,8392.0
2024-02-12 10:10:00,403.21,403.39,402.28,402.28,3701.0,398.5349,398.7128,397.6157,397.6157,3701.0
2024-02-12 10:15:00,402.46,403.3,402.45,402.65,5045.0,397.7936,398.6238,397.7837,397.9814,5045.0
2024-02-12 10:20:00,402.68,402.87,402.05,402.2,7142.0,398.011,398.1988,397.3883,397.5366,7142.0
2024-02-12 10:25:00,402.25,402.5,401.98,402.32,5129.0,397.586,397.8331,397.3191,397.6552,5129.0
2024-02-12 10:30:00,402.31,402.97,402.3,402.65,4101.0,397.6453,398.2977,397.6354,397.9814,4101.0
2024-02-12 10:35:00,402.7,403.11,402.5,402.67,8244.0,398.0308,398.436,397.8331,398.0011,8244.0
2024-02-12 10:40:00,402.5,403.92,402.5,403.32,5339.0,397.8331,399.2366,397.8331,398.6436,5339.0
2024-02-12 10:45:00,403.46,403.83,403.46,403.63,2562.0,398.782,399.1477,398.782,398.95,2562.0
2024-02-12 10:50:00,403.49,404.02,403.48,404.02,2938.0,398.8116,399.3355,398.8017,399.3355,2938.0
2024-02-12 10:55:00,404.19,404.47,404.08,404.19,1400.0,399.5035,399.7803,399.3948,399.5035,1400.0
2024-02-12 11:00:00,403.95,404.45,403.76,404.45,1785.0,399.2663,399.7605,399.0785,399.7605,1785.0
2024-02-12 11:05:00,404.58,404.65,404.25,404.65,1804.0,399.889,399.9582,399.5628,399.9582,1804.0
2024-02-12 11:10:00,404.75,404.75,404.05,404.3,2732.0,400.057,400.057,399.3651,399.6122,2732.0
2024-02-12 11:15:00,404.29,404.71,404.23,404.69,2743.0,399.6024,400.0175,399.5431,399.9977,2743.0
2024-02-12 11:20:00,404.72,405.15,404.71,405.15,1480.0,400.0274,400.4524,400.0175,400.4524,1480.0
2024-02-12 11:25:00,405.15,405.59,405.15,405.44,1852.0,400.4524,400.8873,400.4524,400.739,1852.0
2024-02-12 11:30:00,405.3,405.59,405.28,405.33,1000.0,400.6006,400.8873,400.5809,400.6303,1000.0
2024-02-12 11:35:00,405.03,405.38,404.49,404.49,1700.0,400.3338,400.6797,399.8,399.8,1700.0
2024-02-12 11:40:00,404.48,404.56,404.43,404.56,500.0,399.7902,399.8692,399.7407,399.8692,500.0
2024-02-12 11:45:00,404.43,404.43,404.01,404.01,600.0,399.7407,399.7407,399.3256,399.3256,600.0
2024-02-12 11:50:00,404.14,404.69,404.03,404.69,13744.0,399.4541,399.9977,399.3454,399.9977,13744.0
2024-02-12 11:55:00,404.71,404.71,404.21,404.21,1700.0,400.0175,400.0175,399.5233,399.5233,1700.0
2024-02-12 12:00:00,404.37,404.51,404.03,404.51,500.0,399.6814,399.8198,399.3454,399.8198,500.0
2024-02-12 12:05:00,404.53,405.5,404.53,405.2,5084.0,399.8396,400.7983,399.8396,400.5018,5084.0
2024-02-12 12:10:00,405.29,405.33,405.09,405.11,7923.0,400.5908,400.6303,400.3931,400.4129,7923.0
2024-02-12 12:15:00,405.07,405.21,404.9,405.21,1647.0,400.3733,400.5117,400.2053,400.5117,1647.0
2024-02-12 12:20:00,405.19,405.43,404.19,404.43,7029.0,400.4919,400.7291,399.5035,399.7407,7029.0
2024-02-12 12:25:00,404.43,404.61,404.24,404.33,2300.0,399.7407,399.9186,399.5529,399.6419,2300.0
2024-02-12 12:30:00,404.6,404.6,404.0,404.08,1338.0,399.9088,399.9088,399.3157,399.3948,1338.0
2024-02-12 12:35:00,404.02,404.03,403.87,403.96,900.0,399.3355,399.3454,399.1872,399.2762,900.0
2024-02-12 12:40:00,403.96,403.96,403.36,403.36,5299.0,399.2762,399.2762,398.6831,398.6831,5299.0
2024-02-12 12:45:00,403.21,403.66,402.94,403.4,4549.0,398.5349,398.9797,398.268,398.7227,4549.0
2024-02-12 12:50:00,403.16,403.51,403.14,403.37,1697.0,398.4855,398.8314,398.4657,398.693,1697.0
2024-02-12 12:55:00,403.3,403.5,403.27,403.4,1212.0,398.6238,398.8215,398.5942,398.7227,1212.0
2024-02-12 13:00:00,403.33,403.73,403.27,403.73,2624.0,398.6535,399.0489,398.5942,399.0489,2624.0
2024-02-12 13:05:00,403.74,404.19,403.48,404.19,5240.0,399.0587,399.5035,398.8017,399.5035,5240.0
2024-02-12 13:10:00,404.17,404.57,404.06,404.57,3269.0,399.4837,399.8791,399.375,399.8791,3269.0
2024-02-12 13:15:00,404.67,404.67,404.43,404.61,1056.0,399.978,399.978,399.7407,399.9186,1056.0
2024-02-12 13:20:00,404.77,404.77,404.07,404.28,2089.0,400.0768,400.0768,399.3849,399.5925,2089.0
2024-02-12 13:25:00,404.28,404.28,403.56,403.79,3597.0,399.5925,399.5925,398.8808,399.1082,3597.0
2024-02-12 13:30:00,403.59,403.85,403.44,403.6,3208.0,398.9105,399.1675,398.7622,398.9204,3208.0
2024-02-12 13:35:00,403.41,403.63,403.4,403.44,1878.0,398.7326,398.95,398.7227,398.7622,1878.0
2024-02-12 13:40:00,403.78,404.1,403.48,403.76,2607.0,399.0983,399.4146,398.8017,399.0785,2607.0
2024-02-12 13:45:00,403.74,403.9,403.5,403.5,1679.0,399.0587,399.2169,398.8215,398.8215,1679.0
2024-02-12 13:50:00,403.73,404.16,403.68,404.16,3443.0,399.0489,399.4739,398.9994,399.4739,3443.0
2024-02-12 13:55:00,404.0,404.0,403.64,403.66,2072.0,399.3157,399.3157,398.9599,398.9797,2072.0
2024-02-12 14:00:00,403.64,403.82,403.46,403.82,1219.0,398.9599,399.1378,398.782,399.1378,1219.0
2024-02-12 14:05:00,404.05,404.09,403.75,403.98,1454.0,399.3651,399.4047,399.0686,399.296,1454.0
2024-02-12 14:10:00,403.94,404.12,403.71,403.71,1382.0,399.2564,399.4343,399.0291,399.0291,1382.0
2024-02-12 14:15:00,403.72,403.72,402.86,403.19,9334.0,399.039,399.039,398.1889,398.5151,9334.0
2024-02-12 14:20:00,403.0,403.46,403.0,403.14,6269.0,398.3273,398.782,398.3273,398.4657,6269.0
2024-02-12 14:25:00,403.18,403.31,403.08,403.25,4841.0,398.5052,398.6337,398.4064,398.5744,4841.0
2024-02-12 14:30:00,403.24,403.58,403.23,403.47,5136.0,398.5645,398.9006,398.5546,398.7919,5136.0
2024-02-12 14:35:00,403.36,403.61,403.31,403.31,4287.0,398.6831,398.9302,398.6337,398.6337,4287.0
2024-02-12 14:40:00,403.37,403.75,403.15,403.75,2005.0,398.693,399.0686,398.4756,399.0686,2005.0
2024-02-12 14:45:00,403.45,403.45,402.9,402.99,8881.0,398.7721,398.7721,398.2285,398.3174,8881.0
2024-02-12 14:50:00,402.77,402.77,401.96,401.96,2093.0,398.1,398.1,397.2994,397.2994,2093.0
2024-02-12 14:55:00,401.88,402.22,401.88,402.11,1285.0,397.2203,397.5564,397.2203,397.4476,1285.0
2024-02-12 15:00:00,402.09,402.29,401.91,401.91,2501.0,397.4279,397.6255,397.25,397.25,2501.0
2024-02-12 15:05:00,402.14,402.32,402.1,402.32,1410.0,397.4773,397.6552,397.4378,397.6552,1410.0
2024-02-12 15:10:00,402.32,402.68,402.32,402.68,4292.0,397.6552,398.011,397.6552,398.011,4292.0
2024-02-12 15:15:00,402.62,402.62,402.35,402.4,2382.0,397.9517,397.9517,397.6849,397.7343,2382.0
2024-02-12 15:20:00,402.32,402.77,402.24,402.55,5340.0,397.6552,398.1,397.5761,397.8825,5340.0
2024-02-12 15:25:00,402.63,403.35,402.63,403.01,2888.0,397.9616,398.6733,397.9616,398.3372,2888.0
2024-02-12 15:30:00,403.09,403.09,402.44,402.45,3398.0,398.4163,398.4163,397.7738,397.7837,3398.0
2024-02-12 15:35:00,402.43,402.43,402.0,402.06,6522.0,397.7639,397.7639,397.3389,397.3982,6522.0
2024-02-12 15:40:00,402.08,402.49,402.0,402.39,3914.0,397.418,397.8232,397.3389,397.7244,3914.0
2024-02-12 15:45:00,402.39,402.69,402.11,402.34,4442.0,397.7244,398.0209,397.4476,397.675,4442.0
2024-02-12 15:50:00,402.45,402.58,402.2,402.31,10584.0,397.7837,397.9122,397.5366,397.6453,10584.0
2024-02-12 15:55:00,402.15,402.31,401.0,401.09,39902.0,397.4872,397.6453,396.3505,396.4395,39902.0
2024-02-13 09:30:00,378.43,385.19,378.43,384.87,5405.0,374.0422,380.7238,374.0422,380.4075,5405.0
2024-02-13 09:35:00,384.41,385.81,373.87,382.51,75546.0,379.9529,381.3366,369.5351,378.0749,75546.0
2024-02-13 09:40:00,381.96,382.61,378.47,381.12,44438.0,377.5313,378.1737,374.0817,376.701,44438.0
2024-02-13 09:45:00,380.52,381.12,378.06,378.93,24955.0,376.108,376.701,373.6765,374.5364,24955.0
2024-02-13 09:50:00,378.51,378.92,374.95,374.95,21340.0,374.1213,374.5265,370.6025,370.6025,21340.0
2024-02-13 09:55:00,375.26,375.65,373.72,374.83,17594.0,370.909,371.2944,369.3868,370.4839,17594.0
2024-02-13 10:00:00,374.64,376.97,374.64,375.0,8255.0,370.2961,372.5991,370.2961,370.652,8255.0
2024-02-13 10:05:00,375.12,375.61,374.51,375.35,16820.0,370.7706,371.2549,370.1676,370.9979,16820.0
2024-02-13 10:10:00,375.4,375.63,374.79,374.96,12154.0,371.0473,371.2747,370.4444,370.6124,12154.0
2024-02-13 10:15:00,375.0,375.13,374.25,374.38,9225.0,370.652,370.7805,369.9107,370.0392,9225.0
2024-02-13 10:20:00,374.59,374.61,372.91,374.18,25976.0,370.2467,370.2665,368.5862,369.8415,25976.0
2024-02-13 10:25:00,374.26,374.26,372.49,373.67,4372.0,369.9205,369.9205,368.1711,369.3374,4372.0
2024-02-13 10:30:00,373.88,374.83,373.56,374.48,6541.0,369.545,370.4839,369.2287,370.138,6541.0
2024-02-13 10:35:00,373.77,373.77,372.04,372.29,3499.0,369.4362,369.4362,367.7263,367.9734,3499.0
2024-02-13 10:40:00,372.25,372.87,371.87,372.87,6382.0,367.9339,368.5467,367.5583,368.5467,6382.0
2024-02-13 10:45:00,372.51,372.63,372.3,372.63,3129.0,368.1908,368.3094,367.9833,368.3094,3129.0
2024-02-13 10:50:00,372.62,373.46,372.31,372.98,5574.0,368.2996,369.1298,367.9932,368.6554,5574.0
2024-02-13 10:55:00,372.99,373.52,372.77,373.52,2695.0,368.6653,369.1891,368.4478,369.1891,2695.0
2024-02-13 11:00:00,373.54,374.16,373.4,373.65,5640.0,369.2089,369.8217,369.0705,369.3176,5640.0
2024-02-13 11:05:00,373.85,374.0,373.38,373.54,9600.0,369.5153,369.6636,369.0508,369.2089,9600.0
2024-02-13 11:10:00,373.52,374.82,372.99,374.64,22453.0,369.1891,370.4741,368.6653,370.2961,22453.0
2024-02-13 11:15:00,374.82,375.79,374.58,375.56,15708.0,370.4741,371.4328,370.2368,371.2055,15708.0
2024-02-13 11:20:00,375.56,376.13,374.44,374.65,14833.0,371.2055,371.7689,370.0985,370.306,14833.0
2024-02-13 11:25:00,374.71,375.28,374.32,374.57,13834.0,370.3653,370.9287,369.9799,370.227,13834.0
2024-02-13 11:30:00,374.82,375.11,374.26,374.31,6789.0,370.4741,370.7607,369.9205,369.97,6789.0
2024-02-13 11:35:00,374.25,374.26,372.58,372.86,4154.0,369.9107,369.9205,368.26,368.5368,4154.0
2024-02-13 11:40:00,372.88,373.12,372.34,372.57,4871.0,368.5565,368.7938,368.0228,368.2501,4871.0
2024-02-13 11:45:00,372.48,373.45,372.36,373.31,3269.0,368.1612,369.1199,368.0426,368.9816,3269.0
2024-02-13 11:50:00,373.3,374.01,373.3,374.01,1718.0,368.9717,369.6734,368.9717,369.6734,1718.0
2024-02-13 11:55:00,373.73,373.73,372.7,372.73,3355.0,369.3967,369.3967,368.3786,368.4083,3355.0
2024-02-13 12:00:00,372.73,372.86,372.17,372.86,5023.0,368.4083,368.5368,367.8548,368.5368,5023.0
2024-02-13 12:05:00,372.68,372.7,371.47,371.47,4048.0,368.3589,368.3786,367.1629,367.1629,4048.0
2024-02-13 12:10:00,371.72,372.1,371.53,371.87,3253.0,367.41,367.7856,367.2222,367.5583,3253.0
2024-02-13 12:15:00,371.91,372.05,371.6,372.02,5223.0,367.5978,367.7362,367.2914,367.7065,5223.0
2024-02-13 12:20:00,372.19,372.46,372.06,372.27,2359.0,367.8745,368.1414,367.7461,367.9536,2359.0
2024-02-13 12:25:00,372.44,372.57,372.22,372.53,2020.0,368.1217,368.2501,367.9042,368.2106,2020.0
2024-02-13 12:30:00,372.82,373.59,372.82,373.42,2671.0,368.4972,369.2583,368.4972,369.0903,2671.0
2024-02-13 12:35:00,373.48,373.59,372.67,372.72,2003.0,369.1496,369.2583,368.349,368.3984,2003.0
2024-02-13 12:40:00,372.71,373.36,372.65,373.21,1400.0,368.3885,369.031,368.3292,368.8827,1400.0
2024-02-13 12:45:00,373.33,373.65,373.3,373.59,1266.0,369.0013,369.3176,368.9717,369.2583,1266.0
2024-02-13 12:50:00,373.71,374.31,373.71,374.03,3320.0,369.3769,369.97,369.3769,369.6932,3320.0
2024-02-13 12:55:00,373.92,374.74,373.92,374.46,2755.0,369.5845,370.395,369.5845,370.1182,2755.0
2024-02-13 13:00:00,374.34,374.34,373.38,373.85,6754.0,369.9996,369.9996,369.0508,369.5153,6754.0
2024-02-13 13:05:00,373.91,373.93,372.89,372.9,3622.0,369.5746,369.5944,368.5664,368.5763,3622.0
2024-02-13 13:10:00,372.89,373.21,372.89,373.17,1900.0,368.5664,368.8827,368.5664,368.8432,1900.0
2024-02-13 13:15:00,373.21,373.6,372.96,373.46,3860.0,368.8827,369.2682,368.6356,369.1298,3860.0
2024-02-13 13:20:00,373.4,373.92,373.4,373.69,2541.0,369.0705,369.5845,369.0705,369.3572,2541.0
2024-02-13 13:25:00,373.95,374.35,373.95,374.22,3354.0,369.6141,370.0095,369.6141,369.881,3354.0
2024-02-13 13:30:00,374.01,374.22,373.27,373.42,4690.0,369.6734,369.881,368.942,369.0903,4690.0
2024-02-13 13:35:00,373.75,373.75,373.21,373.45,3115.0,369.4165,369.4165,368.8827,369.1199,3115.0
2024-02-13 13:40:00,373.5,373.55,372.29,372.29,2963.0,369.1694,369.2188,367.9734,367.9734,2963.0
2024-02-13 13:45:00,372.25,372.26,371.31,371.31,1561.0,367.9339,367.9437,367.0048,367.0048,1561.0
2024-02-13 13:50:00,371.46,371.46,370.71,370.82,2787.0,367.153,367.153,366.4117,366.5204,2787.0
2024-02-13 13:55:00,370.7,370.71,370.0,370.49,2670.0,366.4018,366.4117,365.7099,366.1943,2670.0
2024-02-13 14:00:00,370.34,370.36,369.35,369.6,4804.0,366.046,366.0658,365.0675,365.3146,4804.0
2024-02-13 14:05:00,369.64,369.83,369.38,369.7,2746.0,365.3541,365.5419,365.0971,365.4134,2746.0
2024-02-13 14:10:00,369.7,369.78,368.96,369.17,1953.0,365.4134,365.4925,364.682,364.8896,1953.0
2024-02-13 14:15:00,369.07,369.07,368.45,368.45,2567.0,364.7907,364.7907,364.1779,364.1779,2567.0
2024-02-13 14:20:00,368.55,369.09,368.54,368.67,2951.0,364.2768,364.8105,364.2669,364.3954,2951.0
2024-02-13 14:25:00,368.6,369.21,368.33,369.12,4640.0,364.3262,364.9291,364.0593,364.8401,4640.0
2024-02-13 14:30:00,369.26,369.53,368.95,369.05,3945.0,364.9785,365.2454,364.6721,364.771,3945.0
2024-02-13 14:35:00,368.83,369.32,368.83,369.0,4704.0,364.5535,365.0378,364.5535,364.7215,4704.0
2024-02-13 14:40:00,369.06,369.08,368.2,368.35,1522.0,364.7808,364.8006,363.9308,364.0791,1522.0
2024-02-13 14:45:00,368.1,368.3,367.14,367.32,4359.0,363.832,364.0297,362.8831,363.061,4359.0
2024-02-13 14:50:00,367.11,367.43,366.54,366.72,4153.0,362.8535,363.1697,362.2901,362.468,4153.0
2024-02-13 14:55:00,366.7,366.94,366.35,366.94,4500.0,362.4482,362.6854,362.1023,362.6854,4500.0
2024-02-13 15:00:00,366.99,368.75,366.89,366.89,193635.0,362.7348,364.4744,362.636,362.636,193635.0
2024-02-13 15:05:00,366.96,367.03,365.76,365.85,15437.0,362.7052,362.7744,361.5191,361.6081,15437.0
2024-02-13 15:10:00,366.17,367.65,366.0,367.31,36205.0,361.9243,363.3872,361.7563,363.0511,36205.0
2024-02-13 15:15:00,366.88,366.9,366.25,366.53,4408.0,362.6261,362.6459,362.0034,362.2802,4408.0
2024-02-13 15:20:00,366.78,367.7,366.55,367.33,7816.0,362.5273,363.4366,362.2999,363.0709,7816.0
2024-02-13 15:25:00,367.66,368.49,367.58,368.48,2750.0,363.3971,364.2174,363.318,364.2076,2750.0
2024-02-13 15:30:00,368.5,368.5,367.51,367.58,15944.0,364.2273,364.2273,363.2488,363.318,15944.0
2024-02-13 15:35:00,367.5,367.78,366.73,367.21,48848.0,363.2389,363.5157,362.4779,362.9523,48848.0
2024-02-13 15:40:00,367.2,368.03,366.02,368.03,42113.0,362.9424,363.7628,361.7761,363.7628,42113.0
2024-02-13 15:45:00,367.95,368.02,366.97,367.65,29005.0,363.6837,363.7529,362.7151,363.3872,29005.0
2024-02-13 15:50:00,367.61,368.0,367.0,368.0,44035.0,363.3477,363.7331,362.7447,363.7331,44035.0
2024-02-13 15:55:00,367.93,369.85,367.39,369.27,132813.0,363.6639,365.5617,363.1302,364.9884,132813.0
2024-02-14 09:30:00,370.0,371.63,369.21,369.59,17275.0,365.7099,367.321,364.9291,365.3047,17275.0
2024-02-14 09:35:00,369.3,369.3,366.58,368.21,16288.0,365.0181,365.0181,362.3296,363.9407,16288.0
2024-02-14 09:40:00,368.43,368.74,367.03,367.36,29342.0,364.1581,364.4646,362.7744,363.1006,29342.0
2024-02-14 09:45:00,367.32,367.65,365.18,365.18,101098.0,363.061,363.3872,360.9458,360.9458,101098.0
2024-02-14 09:50:00,365.97,369.49,365.97,368.78,128970.0,361.7267,365.2059,361.7267,364.5041,128970.0
2024-02-14 09:55:00,368.5,368.75,367.38,367.99,6682.0,364.2273,364.4744,363.1203,363.7232,6682.0
2024-02-14 10:00:00,368.0,368.61,367.52,368.06,27753.0,363.7331,364.3361,363.2587,363.7924,27753.0
2024-02-14 10:05:00,368.3,368.67,367.31,368.18,5191.0,364.0297,364.3954,363.0511,363.911,5191.0
2024-02-14 10:10:00,368.12,369.23,368.12,369.02,2920.0,363.8517,364.9489,363.8517,364.7413,2920.0
2024-02-14 10:15:00,369.01,369.45,368.59,369.04,4558.0,364.7314,365.1663,364.3163,364.7611,4558.0
2024-02-14 10:20:00,369.3,369.31,368.37,368.59,6276.0,365.0181,365.0279,364.0988,364.3163,6276.0
2024-02-14 10:25:00,368.58,368.81,368.31,368.62,7957.0,364.3064,364.5337,364.0395,364.3459,7957.0
2024-02-14 10:30:00,368.52,369.0,368.43,368.84,7045.0,364.2471,364.7215,364.1581,364.5634,7045.0
2024-02-14 10:35:00,368.92,369.14,367.65,367.73,6266.0,364.6425,364.8599,363.3872,363.4663,6266.0
2024-02-14 10:40:00,367.75,367.75,366.72,367.09,4060.0,363.486,363.486,362.468,362.8337,4060.0
2024-02-14 10:45:00,367.0,367.09,366.75,367.08,3932.0,362.7447,362.8337,362.4976,362.8238,3932.0
2024-02-14 10:50:00,367.07,367.07,365.81,365.82,5857.0,362.8139,362.8139,361.5685,361.5784,5857.0
2024-02-14 10:55:00,365.59,365.6,364.25,364.25,5196.0,361.3511,361.361,360.0266,360.0266,5196.0
2024-02-14 11:00:00,364.0,364.26,363.49,364.06,11502.0,359.7795,360.0365,359.2754,359.8388,11502.0
2024-02-14 11:05:00,364.06,365.0,364.06,364.84,4105.0,359.8388,360.7679,359.8388,360.6098,4105.0
2024-02-14 11:10:00,364.67,365.62,364.67,365.35,3116.0,360.4417,361.3807,360.4417,361.1139,3116.0
2024-02-14 11:15:00,365.57,366.49,365.35,366.44,3000.0,361.3313,362.2406,361.1139,362.1912,3000.0
2024-02-14 11:20:00,366.49,367.29,366.22,367.29,2011.0,362.2406,363.0314,361.9738,363.0314,2011.0
2024-02-14 11:25:00,367.39,367.56,366.07,366.07,5771.0,363.1302,363.2982,361.8255,361.8255,5771.0
2024-02-14 11:30:00,366.37,366.37,365.33,365.5,11047.0,362.122,362.122,361.0941,361.2621,11047.0
2024-02-14 11:35:00,365.61,365.65,365.18,365.18,1110.0,361.3708,361.4104,360.9458,360.9458,1110.0
2024-02-14 11:40:00,365.18,365.5,364.76,365.44,7038.0,360.9458,361.2621,360.5307,361.2028,7038.0
2024-02-14 11:45:00,365.16,365.62,364.98,365.41,2700.0,360.9261,361.3807,360.7481,361.1732,2700.0
2024-02-14 11:50:00,365.44,365.79,365.0,365.77,3507.0,361.2028,361.5488,360.7679,361.529,3507.0
2024-02-14 11:55:00,365.52,365.55,364.78,364.94,3841.0,361.2819,361.3115,360.5505,360.7086,3841.0
2024-02-14 12:00:00,364.77,365.52,364.7,365.08,3773.0,360.5406,361.2819,360.4714,360.847,3773.0
2024-02-14 12:05:00,365.29,365.29,365.0,365.06,700.0,361.0546,361.0546,360.7679,360.8272,700.0
2024-02-14 12:10:00,365.11,365.32,364.95,365.32,2945.0,360.8766,361.0842,360.7185,361.0842,2945.0
2024-02-14 12:15:00,365.23,366.56,365.23,366.56,1994.0,360.9952,362.3098,360.9952,362.3098,1994.0
2024-02-14 12:20:00,366.55,366.79,366.16,366.73,7285.0,362.2999,362.5372,361.9145,362.4779,7285.0
2024-02-14 12:25:00,366.47,366.59,365.0,365.73,12403.0,362.2209,362.3395,360.7679,361.4895,12403.0
2024-02-14 12:30:00,365.75,366.1,365.39,365.96,4726.0,361.5092,361.8552,361.1534,361.7168,4726.0
2024-02-14 12:35:00,365.78,366.22,365.56,365.83,1729.0,361.5389,361.9738,361.3214,361.5883,1729.0
2024-02-14 12:40:00,366.05,366.41,366.04,366.23,2648.0,361.8057,362.1616,361.7959,361.9837,2648.0
2024-02-14 12:45:00,366.15,366.32,365.88,365.92,3300.0,361.9046,362.0726,361.6377,361.6772,3300.0
2024-02-14 12:50:00,366.11,366.11,365.35,365.44,2200.0,361.865,361.865,361.1139,361.2028,2200.0
2024-02-14 12:55:00,365.42,365.82,365.15,365.71,3101.0,361.183,361.5784,360.9162,361.4697,3101.0
2024-02-14 13:00:00,365.5,365.91,365.49,365.73,3284.0,361.2621,361.6674,361.2522,361.4895,3284.0
2024-02-14 13:05:00,365.67,366.01,365.54,365.54,2626.0,361.4301,361.7662,361.3017,361.3017,2626.0
2024-02-14 13:10:00,365.54,365.54,364.71,364.93,2317.0,361.3017,361.3017,360.4813,360.6987,2317.0
2024-02-14 13:15:00,364.98,365.36,364.98,365.22,1700.0,360.7481,361.1237,360.7481,360.9854,1700.0
2024-02-14 13:20:00,365.27,365.6,365.04,365.04,3300.0,361.0348,361.361,360.8075,360.8075,3300.0
2024-02-14 13:25:00,365.02,365.73,364.98,365.73,11780.0,360.7877,361.4895,360.7481,361.4895,11780.0
2024-02-14 13:30:00,365.93,367.47,365.64,366.99,39427.0,361.6871,363.2093,361.4005,362.7348,39427.0
2024-02-14 13:35:00,366.86,367.1,366.63,366.84,3954.0,362.6063,362.8436,362.379,362.5866,3954.0
2024-02-14 13:40:00,366.84,366.87,366.5,366.69,3725.0,362.5866,362.6162,362.2505,362.4383,3725.0
2024-02-14 13:45:00,366.78,366.86,366.51,366.55,1600.0,362.5273,362.6063,362.2604,362.2999,1600.0
2024-02-14 13:50:00,366.51,366.74,366.15,366.66,2267.0,362.2604,362.4877,361.9046,362.4087,2267.0
2024-02-14 13:55:00,366.62,366.68,365.86,366.51,4946.0,362.3691,362.4284,361.6179,362.2604,4946.0
2024-02-14 14:00:00,366.32,366.65,365.71,365.71,6776.0,362.0726,362.3988,361.4697,361.4697,6776.0
2024-02-14 14:05:00,365.69,365.69,365.27,365.38,1500.0,361.4499,361.4499,361.0348,361.1435,1500.0
2024-02-14 14:10:00,365.57,365.76,365.37,365.76,900.0,361.3313,361.5191,361.1336,361.5191,900.0
2024-02-14 14:15:00,365.8,366.35,365.77,366.12,2197.0,361.5586,362.1023,361.529,361.8749,2197.0
2024-02-14 14:20:00,366.37,366.82,366.37,366.75,1965.0,362.122,362.5668,362.122,362.4976,1965.0
2024-02-14 14:25:00,366.63,366.76,366.46,366.63,2100.0,362.379,362.5075,362.211,362.379,2100.0
2024-02-14 14:30:00,366.8,366.8,366.32,366.63,2739.0,362.547,362.547,362.0726,362.379,2739.0
2024-02-14 14:35:00,366.65,366.79,366.29,366.29,4542.0,362.3988,362.5372,362.043,362.043,4542.0
2024-02-14 14:40:00,366.52,366.86,366.4,366.48,3243.0,362.2703,362.6063,362.1517,362.2308,3243.0
2024-02-14 14:45:00,366.56,366.83,366.17,366.28,3511.0,362.3098,362.5767,361.9243,362.0331,3511.0
2024-02-14 14:50:00,366.27,366.51,366.0,366.46,3078.0,362.0232,362.2604,361.7563,362.211,3078.0
2024-02-14 14:55:00,366.57,367.14,366.57,366.78,2874.0,362.3197,362.8831,362.3197,362.5273,2874.0
2024-02-14 15:00:00,366.89,366.89,366.47,366.47,6924.0,362.636,362.636,362.2209,362.2209,6924.0
2024-02-14 15:05:00,366.64,366.88,366.52,366.56,3565.0,362.3889,362.6261,362.2703,362.3098,3565.0
2024-02-14 15:10:00,366.64,366.94,366.44,366.44,3728.0,362.3889,362.6854,362.1912,362.1912,3728.0
2024-02-14 15:15:00,366.63,366.89,366.52,366.74,2846.0,362.379,362.636,362.2703,362.4877,2846.0
2024-02-14 15:20:00,366.68,367.11,366.47,367.1,5279.0,362.4284,362.8535,362.2209,362.8436,5279.0
2024-02-14 15:25:00,367.1,367.26,366.9,367.22,2960.0,362.8436,363.0017,362.6459,362.9622,2960.0
2024-02-14 15:30:00,366.87,367.16,366.75,367.01,13234.0,362.6162,362.9029,362.4976,362.7546,13234.0
2024-02-14 15:35:00,366.99,367.39,366.9,367.28,4160.0,362.7348,363.1302,362.6459,363.0215,4160.0
2024-02-14 15:40:00,367.31,367.42,366.53,366.71,9758.0,363.0511,363.1599,362.2802,362.4581,9758.0
2024-02-14 15:45:00,366.9,367.07,366.64,366.64,4745.0,362.6459,362.8139,362.3889,362.3889,4745.0
2024-02-14 15:50:00,366.55,366.76,365.84,366.04,27429.0,362.2999,362.5075,361.5982,361.7959,27429.0
2024-02-14 15:55:00,366.04,366.76,365.84,366.33,59816.0,361.7959,362.5075,361.5982,362.0825,59816.0
2024-02-15 09:30:00,367.98,372.75,367.98,372.0,12814.0,363.7134,368.4281,363.7134,367.6868,12814.0
2024-02-15 09:35:00,372.48,372.93,371.8,372.8,3134.0,368.1612,368.606,367.4891,368.4775,3134.0
2024-02-15 09:40:00,372.65,373.15,371.67,373.12,6594.0,368.3292,368.8234,367.3606,368.7938,6594.0
2024-02-15 09:45:00,373.1,374.6,373.09,374.0,9068.0,368.774,370.2566,368.7641,369.6636,9068.0
2024-02-15 09:50:00,374.18,374.92,373.59,373.59,16015.0,369.8415,370.5729,369.2583,369.2583,16015.0
2024-02-15 09:55:00,373.1,375.1,373.1,375.0,7341.0,368.774,370.7508,368.774,370.652,7341.0
2024-02-15 10:00:00,375.0,375.71,374.42,374.48,7497.0,370.652,371.3537,370.0787,370.138,7497.0
2024-02-15 10:05:00,374.35,374.56,373.48,374.18,5460.0,370.0095,370.2171,369.1496,369.8415,5460.0
2024-02-15 10:10:00,374.14,374.14,372.85,372.85,3667.0,369.8019,369.8019,368.5269,368.5269,3667.0
2024-02-15 10:15:00,373.01,373.43,372.33,372.33,3730.0,368.685,369.1002,368.0129,368.0129,3730.0
2024-02-15 10:20:00,372.14,372.68,371.81,372.47,5635.0,367.8251,368.3589,367.499,368.1513,5635.0
2024-02-15 10:25:00,372.55,373.33,372.09,372.2,5298.0,368.2304,369.0013,367.7757,367.8844,5298.0
2024-02-15 10:30:00,371.91,371.93,371.16,371.21,4175.0,367.5978,367.6176,366.8565,366.9059,4175.0
2024-02-15 10:35:00,371.21,372.07,370.93,371.5,23935.0,366.9059,367.7559,366.6292,367.1925,23935.0
2024-02-15 10:40:00,371.41,371.6,370.76,370.82,5158.0,367.1036,367.2914,366.4611,366.5204,5158.0
2024-02-15 10:45:00,371.28,371.28,370.93,371.21,2308.0,366.9751,366.9751,366.6292,366.9059,2308.0
2024-02-15 10:50:00,371.21,372.26,371.21,372.26,5000.0,366.9059,367.9437,366.9059,367.9437,5000.0
2024-02-15 10:55:00,372.4,372.69,371.78,371.78,4934.0,368.0821,368.3688,367.4693,367.4693,4934.0
2024-02-15 11:00:00,371.74,371.86,371.04,371.23,7881.0,367.4298,367.5484,366.7379,366.9257,7881.0
2024-02-15 11:05:00,371.21,371.25,370.56,370.75,4347.0,366.9059,366.9454,366.2634,366.4512,4347.0
2024-02-15 11:10:00,370.97,371.59,370.97,371.58,2009.0,366.6687,367.2815,366.6687,367.2716,2009.0
2024-02-15 11:15:00,371.83,371.83,371.35,371.35,2652.0,367.5187,367.5187,367.0443,367.0443,2652.0
2024-02-15 11:20:00,371.23,371.23,370.35,370.72,3514.0,366.9257,366.9257,366.0559,366.4216,3514.0
2024-02-15 11:25:00,370.48,370.49,369.73,369.73,2543.0,366.1844,366.1943,365.4431,365.4431,2543.0
2024-02-15 11:30:00,369.7,370.26,369.59,369.9,5980.0,365.4134,365.9669,365.3047,365.6111,5980.0
2024-02-15 11:35:00,369.95,370.0,369.58,370.0,2043.0,365.6605,365.7099,365.2948,365.7099,2043.0
2024-02-15 11:40:00,370.06,370.22,369.8,370.22,3276.0,365.7692,365.9274,365.5123,365.9274,3276.0
2024-02-15 11:45:00,370.11,370.27,369.73,370.21,7831.0,365.8187,365.9768,365.4431,365.9175,7831.0
2024-02-15 11:50:00,370.23,370.23,369.43,369.83,5322.0,365.9373,365.9373,365.1466,365.5419,5322.0
2024-02-15 11:55:00,369.83,370.31,369.61,370.31,7686.0,365.5419,366.0163,365.3245,366.0163,7686.0
2024-02-15 12:00:00,370.31,370.57,370.23,370.54,2555.0,366.0163,366.2733,365.9373,366.2437,2555.0
2024-02-15 12:05:00,370.68,370.71,370.32,370.32,2104.0,366.3821,366.4117,366.0262,366.0262,2104.0
2024-02-15 12:10:00,370.26,370.26,369.87,369.93,1500.0,365.9669,365.9669,365.5814,365.6408,1500.0
2024-02-15 12:15:00,369.82,370.32,369.76,370.32,3234.0,365.532,366.0262,365.4727,366.0262,3234.0
2024-02-15 12:20:00,370.61,370.61,369.87,369.88,3167.0,366.3129,366.3129,365.5814,365.5913,3167.0
2024-02-15 12:25:00,369.8,370.48,369.8,370.21,3512.0,365.5123,366.1844,365.5123,365.9175,3512.0
2024-02-15 12:30:00,369.96,369.96,369.64,369.81,1130.0,365.6704,365.6704,365.3541,365.5221,1130.0
2024-02-15 12:35:00,369.67,370.33,369.67,370.04,2407.0,365.3838,366.0361,365.3838,365.7495,2407.0
2024-02-15 12:40:00,369.82,369.85,369.68,369.75,1552.0,365.532,365.5617,365.3937,365.4628,1552.0
2024-02-15 12:45:00,369.74,369.77,369.46,369.5,2242.0,365.453,365.4826,365.1762,365.2157,2242.0
2024-02-15 12:50:00,369.39,370.12,369.39,370.12,3242.0,365.107,365.8286,365.107,365.8286,3242.0
2024-02-15 12:55:00,370.05,370.13,369.63,369.76,2176.0,365.7594,365.8384,365.3442,365.4727,2176.0
2024-02-15 13:00:00,369.53,369.84,369.27,369.46,2130.0,365.2454,365.5518,364.9884,365.1762,2130.0
2024-02-15 13:05:00,369.58,370.38,369.58,370.22,3697.0,365.2948,366.0855,365.2948,365.9274,3697.0
2024-02-15 13:10:00,370.09,370.29,369.82,370.19,2304.0,365.7989,365.9966,365.532,365.8977,2304.0
2024-02-15 13:15:00,370.37,370.4,370.12,370.35,2400.0,366.0757,366.1053,365.8286,366.0559,2400.0
2024-02-15 13:20:00,370.44,370.61,370.24,370.24,1307.0,366.1448,366.3129,365.9472,365.9472,1307.0
2024-02-15 13:25:00,370.54,371.14,370.53,371.09,3888.0,366.2437,366.8367,366.2338,366.7873,3888.0
2024-02-15 13:30:00,371.29,371.36,370.9,370.9,2758.0,366.985,367.0542,366.5995,366.5995,2758.0
2024-02-15 13:35:00,371.0,371.0,370.85,370.97,2287.0,366.6983,366.6983,366.5501,366.6687,2287.0
2024-02-15 13:40:00,371.11,371.45,371.11,371.45,1438.0,366.8071,367.1431,366.8071,367.1431,1438.0
2024-02-15 13:45:00,371.45,371.76,371.45,371.76,2197.0,367.1431,367.4495,367.1431,367.4495,2197.0
2024-02-15 13:50:00,371.81,372.48,371.81,372.4,3875.0,367.499,368.1612,367.499,368.0821,3875.0
2024-02-15 13:55:00,372.53,372.65,372.01,372.01,4678.0,368.2106,368.3292,367.6966,367.6966,4678.0
2024-02-15 14:00:00,372.34,372.9,372.33,372.9,3651.0,368.0228,368.5763,368.0129,368.5763,3651.0
2024-02-15 14:05:00,372.91,373.02,372.66,372.7,2068.0,368.5862,368.6949,368.3391,368.3786,2068.0
2024-02-15 14:10:00,372.59,372.62,372.17,372.42,3621.0,368.2699,368.2996,367.8548,368.1019,3621.0
2024-02-15 14:15:00,372.39,372.88,372.32,372.88,4647.0,368.0722,368.5565,368.003,368.5565,4647.0
2024-02-15 14:20:00,372.86,373.14,372.75,373.14,2523.0,368.5368,368.8135,368.4281,368.8135,2523.0
2024-02-15 14:25:00,372.96,373.11,372.93,373.11,3343.0,368.6356,368.7839,368.606,368.7839,3343.0
2024-02-15 14:30:00,373.1,373.56,373.1,373.56,4109.0,368.774,369.2287,368.774,369.2287,4109.0
2024-02-15 14:35:00,373.56,373.7,373.56,373.6,1625.0,369.2287,369.367,369.2287,369.2682,1625.0
2024-02-15 14:40:00,373.52,373.53,373.32,373.4,3795.0,369.1891,369.199,368.9914,369.0705,3795.0
2024-02-15 14:45:00,373.4,373.67,373.4,373.52,3188.0,369.0705,369.3374,369.0705,369.1891,3188.0
2024-02-15 14:50:00,373.64,374.01,373.53,374.01,5062.0,369.3077,369.6734,369.199,369.6734,5062.0
2024-02-15 14:55:00,373.81,374.07,373.29,373.39,4785.0,369.4758,369.7328,368.9618,369.0606,4785.0
2024-02-15 15:00:00,373.42,373.43,372.63,372.83,2419.0,369.0903,369.1002,368.3094,368.5071,2419.0
2024-02-15 15:05:00,372.71,372.71,372.28,372.43,4109.0,368.3885,368.3885,367.9635,368.1118,4109.0
2024-02-15 15:10:00,372.57,372.71,372.45,372.46,2929.0,368.2501,368.3885,368.1315,368.1414,2929.0
2024-02-15 15:15:00,372.36,372.5,371.83,371.83,4838.0,368.0426,368.181,367.5187,367.5187,4838.0
2024-02-15 15:20:00,371.97,371.97,371.27,371.27,3580.0,367.6571,367.6571,366.9652,366.9652,3580.0
2024-02-15 15:25:00,371.39,373.79,371.39,373.16,42310.0,367.0838,369.456,367.0838,368.8333,42310.0
2024-02-15 15:30:00,373.16,374.07,372.81,374.06,10966.0,368.8333,369.7328,368.4874,369.7229,10966.0
2024-02-15 15:35:00,373.99,374.13,373.79,373.99,8842.0,369.6537,369.7921,369.456,369.6537,8842.0
2024-02-15 15:40:00,373.9,374.13,373.29,373.56,9713.0,369.5647,369.7921,368.9618,369.2287,9713.0
2024-02-15 15:45:00,373.56,373.75,373.25,373.43,11622.0,369.2287,369.4165,368.9223,369.1002,11622.0
2024-02-15 15:50:00,373.35,373.59,373.1,373.3,14845.0,369.0211,369.2583,368.774,368.9717,14845.0
2024-02-15 15:55:00,373.16,373.65,373.13,373.14,49370.0,368.8333,369.3176,368.8037,368.8135,49370.0
2024-02-16 09:30:00,372.19,373.01,370.93,371.13,21777.0,367.8745,368.685,366.6292,366.8268,21777.0
2024-02-16 09:35:00,370.8,371.16,369.15,370.19,3451.0,366.5007,366.8565,364.8698,365.8977,3451.0
2024-02-16 09:40:00,370.81,371.23,370.24,371.23,2102.0,366.5106,366.9257,365.9472,366.9257,2102.0
2024-02-16 09:45:00,371.06,371.06,370.05,370.05,1728.0,366.7577,366.7577,365.7594,365.7594,1728.0
2024-02-16 09:50:00,370.42,370.43,369.17,369.17,2963.0,366.1251,366.135,364.8896,364.8896,2963.0
2024-02-16 09:55:00,369.5,370.08,368.98,368.99,4138.0,365.2157,365.789,364.7018,364.7117,4138.0
2024-02-16 10:00:00,369.42,369.84,368.79,369.62,1921.0,365.1367,365.5518,364.514,365.3343,1921.0
2024-02-16 10:05:00,370.29,370.58,370.01,370.01,900.0,365.9966,366.2832,365.7198,365.7198,900.0
2024-02-16 10:10:00,369.96,370.61,369.74,370.36,2811.0,365.6704,366.3129,365.453,366.0658,2811.0
2024-02-16 10:15:00,370.42,370.61,370.34,370.34,1369.0,366.1251,366.3129,366.046,366.046,1369.0
2024-02-16 10:20:00,370.34,370.49,369.62,370.25,2773.0,366.046,366.1943,365.3343,365.957,2773.0
2024-02-16 10:25:00,370.49,371.14,370.34,370.42,2081.0,366.1943,366.8367,366.046,366.1251,2081.0
2024-02-16 10:30:00,371.02,371.35,371.02,371.35,4019.0,366.7181,367.0443,366.7181,367.0443,4019.0
2024-02-16 10:35:00,371.29,371.73,371.16,371.73,1738.0,366.985,367.4199,366.8565,367.4199,1738.0
2024-02-16 10:40:00,371.54,371.68,371.42,371.42,1407.0,367.2321,367.3705,367.1135,367.1135,1407.0
2024-02-16 10:45:00,371.44,371.82,371.37,371.37,1082.0,367.1332,367.5088,367.0641,367.0641,1082.0
2024-02-16 10:50:00,371.23,371.57,371.2,371.39,1049.0,366.9257,367.2617,366.896,367.0838,1049.0
2024-02-16 10:55:00,371.54,371.54,371.19,371.24,1577.0,367.2321,367.2321,366.8861,366.9356,1577.0
2024-02-16 11:00:00,371.28,371.9,371.28,371.9,1784.0,366.9751,367.5879,366.9751,367.5879,1784.0
2024-02-16 11:05:00,371.81,372.03,371.79,371.8,1711.0,367.499,367.7164,367.4792,367.4891,1711.0
2024-02-16 11:10:00,371.76,372.53,371.75,372.44,3699.0,367.4495,368.2106,367.4397,368.1217,3699.0
2024-02-16 11:15:00,372.48,372.56,372.48,372.52,700.0,368.1612,368.2403,368.1612,368.2007,700.0
2024-02-16 11:20:00,372.56,372.81,372.46,372.54,3219.0,368.2403,368.4874,368.1414,368.2205,3219.0
2024-02-16 11:25:00,372.56,373.17,372.56,373.07,2459.0,368.2403,368.8432,368.2403,368.7443,2459.0
2024-02-16 11:30:00,373.47,373.47,373.13,373.22,800.0,369.1397,369.1397,368.8037,368.8926,800.0
2024-02-16 11:35:00,373.02,373.02,372.61,372.69,2292.0,368.6949,368.6949,368.2897,368.3688,2292.0
2024-02-16 11:40:00,372.63,372.82,372.48,372.74,1951.0,368.3094,368.4972,368.1612,368.4182,1951.0
2024-02-16 11:45:00,372.88,372.88,372.36,372.43,733.0,368.5565,368.5565,368.0426,368.1118,733.0
2024-02-16 11:50:00,372.43,373.09,372.42,373.09,1337.0,368.1118,368.7641,368.1019,368.7641,1337.0
2024-02-16 11:55:00,372.9,373.09,372.89,372.89,500.0,368.5763,368.7641,368.5664,368.5664,500.0
2024-02-16 12:00:00,372.67,373.06,372.61,373.0,947.0,368.349,368.7345,368.2897,368.6752,947.0
2024-02-16 12:05:00,372.66,372.73,372.36,372.51,1264.0,368.3391,368.4083,368.0426,368.1908,1264.0
2024-02-16 12:10:00,372.44,372.59,372.38,372.59,800.0,368.1217,368.2699,368.0623,368.2699,800.0
2024-02-16 12:15:00,372.55,372.55,372.26,372.48,877.0,368.2304,368.2304,367.9437,368.1612,877.0
2024-02-16 12:20:00,372.38,372.74,372.38,372.69,1439.0,368.0623,368.4182,368.0623,368.3688,1439.0
2024-02-16 12:25:00,372.71,375.13,372.68,374.86,39808.0,368.3885,370.7805,368.3589,370.5136,39808.0
2024-02-16 12:30:00,374.91,374.91,374.57,374.63,1512.0,370.563,370.563,370.227,370.2863,1512.0
2024-02-16 12:35:00,374.62,375.0,374.33,375.0,1200.0,370.2764,370.652,369.9897,370.652,1200.0
2024-02-16 12:40:00,375.04,375.41,374.82,375.41,2744.0,370.6915,371.0572,370.4741,371.0572,2744.0
2024-02-16 12:45:00,375.28,375.54,375.23,375.37,2710.0,370.9287,371.1857,370.8793,371.0177,2710.0
2024-02-16 12:50:00,375.04,375.06,374.74,374.8,1977.0,370.6915,370.7113,370.395,370.4543,1977.0
2024-02-16 12:55:00,374.86,374.86,374.62,374.63,708.0,370.5136,370.5136,370.2764,370.2863,708.0
2024-02-16 13:00:00,374.66,374.66,374.34,374.34,1312.0,370.3159,370.3159,369.9996,369.9996,1312.0
2024-02-16 13:05:00,374.4,374.79,374.4,374.79,695.0,370.0589,370.4444,370.0589,370.4444,695.0
2024-02-16 13:10:00,374.59,374.6,374.38,374.58,861.0,370.2467,370.2566,370.0392,370.2368,861.0
2024-02-16 13:15:00,374.46,374.55,374.39,374.49,816.0,370.1182,370.2072,370.049,370.1479,816.0
2024-02-16 13:20:00,374.68,375.25,374.52,375.25,1869.0,370.3357,370.8991,370.1775,370.8991,1869.0
2024-02-16 13:25:00,375.05,375.26,374.75,374.75,2170.0,370.7014,370.909,370.4049,370.4049,2170.0
2024-02-16 13:30:00,374.9,374.96,374.79,374.88,1101.0,370.5531,370.6124,370.4444,370.5334,1101.0
2024-02-16 13:35:00,374.84,374.84,374.5,374.57,2332.0,370.4938,370.4938,370.1578,370.227,2332.0
2024-02-16 13:40:00,374.5,374.59,374.27,374.32,1460.0,370.1578,370.2467,369.9304,369.9799,1460.0
2024-02-16 13:45:00,374.44,374.71,374.32,374.46,3555.0,370.0985,370.3653,369.9799,370.1182,3555.0
2024-02-16 13:50:00,374.33,374.47,374.15,374.23,1100.0,369.9897,370.1281,369.8118,369.8909,1100.0
2024-02-16 13:55:00,374.27,374.49,374.0,374.42,2562.0,369.9304,370.1479,369.6636,370.0787,2562.0
2024-02-16 14:00:00,374.37,374.45,374.19,374.19,1053.0,370.0293,370.1083,369.8514,369.8514,1053.0
2024-02-16 14:05:00,374.18,374.19,373.85,373.85,1667.0,369.8415,369.8514,369.5153,369.5153,1667.0
2024-02-16 14:10:00,373.78,374.17,373.66,373.9,1921.0,369.4461,369.8316,369.3275,369.5647,1921.0
2024-02-16 14:15:00,373.84,374.0,373.4,373.5,1464.0,369.5054,369.6636,369.0705,369.1694,1464.0
2024-02-16 14:20:00,373.32,373.52,373.19,373.25,3178.0,368.9914,369.1891,368.863,368.9223,3178.0
2024-02-16 14:25:00,373.24,373.4,373.04,373.04,728.0,368.9124,369.0705,368.7147,368.7147,728.0
2024-02-16 14:30:00,373.03,373.03,372.62,372.62,1410.0,368.7048,368.7048,368.2996,368.2996,1410.0
2024-02-16 14:35:00,372.36,372.62,372.09,372.57,1509.0,368.0426,368.2996,367.7757,368.2501,1509.0
2024-02-16 14:40:00,372.52,372.74,372.52,372.71,2498.0,368.2007,368.4182,368.2007,368.3885,2498.0
2024-02-16 14:45:00,372.55,372.58,370.97,371.36,4502.0,368.2304,368.26,366.6687,367.0542,4502.0
2024-02-16 14:50:00,371.33,371.56,371.13,371.32,2740.0,367.0245,367.2519,366.8268,367.0146,2740.0
2024-02-16 14:55:00,371.34,371.76,371.34,371.76,1611.0,367.0344,367.4495,367.0344,367.4495,1611.0
2024-02-16 15:00:00,371.77,371.93,371.59,371.6,2351.0,367.4594,367.6176,367.2815,367.2914,2351.0
2024-02-16 15:05:00,371.78,372.22,371.74,371.98,4468.0,367.4693,367.9042,367.4298,367.667,4468.0
2024-02-16 15:10:00,371.9,371.9,371.48,371.54,2723.0,367.5879,367.5879,367.1728,367.2321,2723.0
2024-02-16 15:15:00,371.55,371.79,371.54,371.68,1980.0,367.242,367.4792,367.2321,367.3705,1980.0
2024-02-16 15:20:00,371.63,371.81,371.47,371.63,7724.0,367.321,367.499,367.1629,367.321,7724.0
2024-02-16 15:25:00,371.28,371.29,371.04,371.27,2546.0,366.9751,366.985,366.7379,366.9652,2546.0
2024-02-16 15:30:00,371.4,371.46,371.2,371.37,1791.0,367.0937,367.153,366.896,367.0641,1791.0
2024-02-16 15:35:00,371.27,371.27,370.92,370.92,2387.0,366.9652,366.9652,366.6193,366.6193,2387.0
2024-02-16 15:40:00,370.86,370.87,370.52,370.53,5913.0,366.56,366.5699,366.2239,366.2338,5913.0
2024-02-16 15:45:00,370.59,370.79,370.19,370.23,5781.0,366.2931,366.4908,365.8977,365.9373,5781.0
2024-02-16 15:50:00,370.19,370.69,369.86,370.38,10112.0,365.8977,366.3919,365.5716,366.0855,10112.0
2024-02-16 15:55:00,370.49,370.92,370.35,370.91,31785.0,366.1943,366.6193,366.0559,366.6094,31785.0
2024-02-20 09:30:00,369.46,370.58,369.23,370.53,15089.0,365.1762,366.2832,364.9489,366.2338,15089.0
2024-02-20 09:35:00,370.27,370.71,369.29,369.74,2143.0,365.9768,366.4117,365.0082,365.453,2143.0
2024-02-20 09:40:00,369.46,369.95,368.25,369.93,7822.0,365.1762,365.6605,363.9802,365.6408,7822.0
2024-02-20 09:45:00,369.46,370.12,369.4,370.12,3479.0,365.1762,365.8286,365.1169,365.8286,3479.0
2024-02-20 09:50:00,370.17,370.91,370.04,370.41,10422.0,365.878,366.6094,365.7495,366.1152,10422.0
2024-02-20 09:55:00,370.33,370.49,369.33,369.43,5799.0,366.0361,366.1943,365.0477,365.1466,5799.0
2024-02-20 10:00:00,369.64,370.63,369.35,370.32,6867.0,365.3541,366.3326,365.0675,366.0262,6867.0
2024-02-20 10:05:00,370.02,370.73,370.01,370.29,3404.0,365.7297,366.4315,365.7198,365.9966,3404.0
2024-02-20 10:10:00,370.38,370.65,369.91,370.0,2516.0,366.0855,366.3524,365.621,365.7099,2516.0
2024-02-20 10:15:00,370.33,370.72,369.93,370.61,1800.0,366.0361,366.4216,365.6408,366.3129,1800.0
2024-02-20 10:20:00,371.01,371.62,370.59,371.44,5414.0,366.7082,367.3112,366.2931,367.1332,5414.0
2024-02-20 10:25:00,371.7,371.7,371.21,371.21,1860.0,367.3902,367.3902,366.9059,366.9059,1860.0
2024-02-20 10:30:00,371.07,371.43,371.02,371.43,1000.0,366.7675,367.1234,366.7181,367.1234,1000.0
2024-02-20 10:35:00,370.81,371.19,370.58,370.58,2925.0,366.5106,366.8861,366.2832,366.2832,2925.0
2024-02-20 10:40:00,370.85,371.6,370.84,371.0,4006.0,366.5501,367.2914,366.5402,366.6983,4006.0
2024-02-20 10:45:00,370.98,371.79,370.97,371.79,2776.0,366.6786,367.4792,366.6687,367.4792,2776.0
2024-02-20 10:50:00,372.01,372.41,371.9,372.0,3797.0,367.6966,368.092,367.5879,367.6868,3797.0
2024-02-20 10:55:00,372.11,372.37,371.98,372.36,1568.0,367.7955,368.0525,367.667,368.0426,1568.0
2024-02-20 11:00:00,372.41,372.95,372.41,372.94,14412.0,368.092,368.6257,368.092,368.6159,14412.0
2024-02-20 11:05:00,372.84,373.53,372.84,373.27,3649.0,368.517,369.199,368.517,368.942,3649.0
2024-02-20 11:10:00,373.07,373.59,372.91,373.59,3123.0,368.7443,369.2583,368.5862,369.2583,3123.0
2024-02-20 11:15:00,373.51,373.82,373.51,373.74,1362.0,369.1792,369.4856,369.1792,369.4066,1362.0
2024-02-20 11:20:00,373.64,373.85,373.55,373.85,2754.0,369.3077,369.5153,369.2188,369.5153,2754.0
2024-02-20 11:25:00,374.0,374.3,373.91,374.25,3466.0,369.6636,369.9601,369.5746,369.9107,3466.0
2024-02-20 11:30:00,374.31,374.37,373.4,373.47,4353.0,369.97,370.0293,369.0705,369.1397,4353.0
2024-02-20 11:35:00,373.36,373.36,373.36,373.36,100.0,369.031,369.031,369.031,369.031,100.0
2024-02-20 11:40:00,373.33,373.33,373.27,373.28,400.0,369.0013,369.0013,368.942,368.9519,400.0
2024-02-20 11:45:00,373.4,373.64,373.26,373.5,1475.0,369.0705,369.3077,368.9321,369.1694,1475.0
2024-02-20 11:50:00,373.5,373.61,373.38,373.61,500.0,369.1694,369.2781,369.0508,369.2781,500.0
2024-02-20 11:55:00,373.59,373.59,373.26,373.44,6981.0,369.2583,369.2583,368.9321,369.1101,6981.0
2024-02-20 12:00:00,373.35,373.36,373.1,373.35,13530.0,369.0211,369.031,368.774,369.0211,13530.0
2024-02-20 12:05:00,373.22,373.58,373.22,373.58,3924.0,368.8926,369.2484,368.8926,369.2484,3924.0
2024-02-20 12:10:00,373.47,373.6,373.46,373.57,1715.0,369.1397,369.2682,369.1298,369.2385,1715.0
2024-02-20 12:15:00,373.47,373.58,373.24,373.24,2814.0,369.1397,369.2484,368.9124,368.9124,2814.0
2024-02-20 12:20:00,373.21,373.35,372.71,372.75,2498.0,368.8827,369.0211,368.3885,368.4281,2498.0
2024-02-20 12:25:00,372.69,373.0,372.67,373.0,2782.0,368.3688,368.6752,368.349,368.6752,2782.0
2024-02-20 12:30:00,372.9,373.68,372.89,373.68,1860.0,368.5763,369.3473,368.5664,369.3473,1860.0
2024-02-20 12:35:00,373.64,373.64,372.96,373.03,7821.0,369.3077,369.3077,368.6356,368.7048,7821.0
2024-02-20 12:40:00,373.2,373.42,373.11,373.42,1489.0,368.8728,369.0903,368.7839,369.0903,1489.0
2024-02-20 12:45:00,373.1,373.74,373.1,373.62,1100.0,368.774,369.4066,368.774,369.288,1100.0
2024-02-20 12:50:00,373.18,373.82,373.18,373.63,1300.0,368.8531,369.4856,368.8531,369.2979,1300.0
2024-02-20 12:55:00,373.63,374.0,373.54,373.91,6038.0,369.2979,369.6636,369.2089,369.5746,6038.0
2024-02-20 13:00:00,373.91,373.94,373.73,373.81,3693.0,369.5746,369.6043,369.3967,369.4758,3693.0
2024-02-20 13:05:00,373.74,374.23,373.73,374.23,2466.0,369.4066,369.8909,369.3967,369.8909,2466.0
2024-02-20 13:10:00,374.52,374.87,374.33,374.87,1825.0,370.1775,370.5235,369.9897,370.5235,1825.0
2024-02-20 13:15:00,374.71,374.85,373.83,374.13,6786.0,370.3653,370.5037,369.4955,369.7921,6786.0
2024-02-20 13:20:00,374.24,374.67,374.24,374.55,1844.0,369.9008,370.3258,369.9008,370.2072,1844.0
2024-02-20 13:25:00,374.4,374.4,373.74,373.75,2441.0,370.0589,370.0589,369.4066,369.4165,2441.0
2024-02-20 13:30:00,373.88,374.13,373.74,373.89,5677.0,369.545,369.7921,369.4066,369.5548,5677.0
2024-02-20 13:35:00,373.8,374.09,373.79,374.05,2627.0,369.4659,369.7525,369.456,369.713,2627.0
2024-02-20 13:40:00,374.05,374.24,374.04,374.24,1893.0,369.713,369.9008,369.7031,369.9008,1893.0
2024-02-20 13:45:00,374.39,374.4,374.12,374.13,1450.0,370.049,370.0589,369.7822,369.7921,1450.0
2024-02-20 13:50:00,374.26,374.54,374.18,374.47,2786.0,369.9205,370.1973,369.8415,370.1281,2786.0
2024-02-20 13:55:00,374.44,374.56,374.42,374.56,1700.0,370.0985,370.2171,370.0787,370.2171,1700.0
2024-02-20 14:00:00,374.49,375.04,374.48,374.59,8015.0,370.1479,370.6915,370.138,370.2467,8015.0
2024-02-20 14:05:00,374.58,375.13,374.57,375.08,2436.0,370.2368,370.7805,370.227,370.731,2436.0
2024-02-20 14:10:00,374.98,375.22,374.88,374.97,4079.0,370.6322,370.8694,370.5334,370.6223,4079.0
2024-02-20 14:15:00,374.96,375.38,374.73,375.38,5096.0,370.6124,371.0276,370.3851,371.0276,5096.0
2024-02-20 14:20:00,375.45,375.45,375.17,375.29,3159.0,371.0968,371.0968,370.82,370.9386,3159.0
2024-02-20 14:25:00,375.31,375.67,375.16,375.56,2264.0,370.9584,371.3142,370.8101,371.2055,2264.0
2024-02-20 14:30:00,375.44,375.54,375.26,375.39,1832.0,371.0869,371.1857,370.909,371.0374,1832.0
2024-02-20 14:35:00,375.39,375.46,375.05,375.27,1824.0,371.0374,371.1066,370.7014,370.9188,1824.0
2024-02-20 14:40:00,375.26,375.35,375.02,375.25,1901.0,370.909,370.9979,370.6717,370.8991,1901.0
2024-02-20 14:45:00,375.39,375.84,375.39,375.72,4458.0,371.0374,371.4822,371.0374,371.3636,4458.0
2024-02-20 14:50:00,375.87,376.0,375.76,375.77,500.0,371.5119,371.6404,371.4032,371.413,500.0
2024-02-20 14:55:00,375.99,376.06,375.66,375.68,1664.0,371.6305,371.6997,371.3043,371.3241,1664.0
2024-02-20 15:00:00,375.65,375.65,375.27,375.45,3027.0,371.2944,371.2944,370.9188,371.0968,3027.0
2024-02-20 15:05:00,375.43,375.43,374.82,374.83,3249.0,371.077,371.077,370.4741,370.4839,3249.0
2024-02-20 15:10:00,374.98,375.43,374.9,375.1,4475.0,370.6322,371.077,370.5531,370.7508,4475.0
2024-02-20 15:15:00,375.09,375.11,374.91,374.93,3813.0,370.7409,370.7607,370.563,370.5828,3813.0
2024-02-20 15:20:00,375.0,375.26,374.99,375.17,4572.0,370.652,370.909,370.6421,370.82,4572.0
2024-02-20 15:25:00,375.26,375.6,375.26,375.59,5046.0,370.909,371.245,370.909,371.2351,5046.0
2024-02-20 15:30:00,375.39,375.42,374.45,374.66,21620.0,371.0374,371.0671,370.1083,370.3159,21620.0
2024-02-20 15:35:00,374.59,375.2,374.51,374.9,13978.0,370.2467,370.8496,370.1676,370.5531,13978.0
2024-02-20 15:40:00,375.02,375.34,374.8,375.18,14784.0,370.6717,370.988,370.4543,370.8299,14784.0
2024-02-20 15:45:00,375.19,375.51,375.04,375.17,17782.0,370.8398,371.1561,370.6915,370.82,17782.0
2024-02-20 15:50:00,375.05,375.75,375.0,375.72,35677.0,370.7014,371.3933,370.652,371.3636,35677.0
2024-02-20 15:55:00,375.72,376.01,375.37,375.44,60894.0,371.3636,371.6503,371.0177,371.0869,60894.0
2024-02-21 09:30:00,373.81,377.02,373.81,375.88,9325.0,369.4758,372.6485,369.4758,371.5218,9325.0
2024-02-21 09:35:00,374.8,376.52,374.62,376.25,5251.0,370.4543,372.1543,370.2764,371.8875,5251.0
2024-02-21 09:40:00,375.8,376.63,375.69,375.8,23113.0,371.4427,372.2631,371.334,371.4427,23113.0
2024-02-21 09:45:00,375.8,376.28,375.22,375.54,12134.0,371.4427,371.9171,370.8694,371.1857,12134.0
2024-02-21 09:50:00,375.41,375.41,374.5,374.63,11463.0,371.0572,371.0572,370.1578,370.2863,11463.0
2024-02-21 09:55:00,374.63,374.64,373.25,373.65,9915.0,370.2863,370.2961,368.9223,369.3176,9915.0
2024-02-21 10:00:00,373.65,374.7,373.45,374.3,7981.0,369.3176,370.3554,369.1199,369.9601,7981.0
2024-02-21 10:05:00,374.3,374.72,374.0,374.54,12669.0,369.9601,370.3752,369.6636,370.1973,12669.0
2024-02-21 10:10:00,374.55,374.62,374.04,374.25,3874.0,370.2072,370.2764,369.7031,369.9107,3874.0
2024-02-21 10:15:00,374.54,374.62,374.23,374.61,2454.0,370.1973,370.2764,369.8909,370.2665,2454.0
2024-02-21 10:20:00,374.15,374.45,373.79,374.08,3429.0,369.8118,370.1083,369.456,369.7426,3429.0
2024-02-21 10:25:00,374.04,374.11,373.13,373.42,4953.0,369.7031,369.7723,368.8037,369.0903,4953.0
2024-02-21 10:30:00,373.12,373.17,371.84,371.85,3981.0,368.7938,368.8432,367.5286,367.5385,3981.0
2024-02-21 10:35:00,371.84,372.59,371.77,372.55,4331.0,367.5286,368.2699,367.4594,368.2304,4331.0
2024-02-21 10:40:00,372.48,372.52,372.22,372.39,2813.0,368.1612,368.2007,367.9042,368.0722,2813.0
2024-02-21 10:45:00,372.48,372.48,371.79,372.16,7930.0,368.1612,368.1612,367.4792,367.8449,7930.0
2024-02-21 10:50:00,372.09,372.09,371.91,372.06,1100.0,367.7757,367.7757,367.5978,367.7461,1100.0
2024-02-21 10:55:00,372.27,372.84,372.24,372.67,2055.0,367.9536,368.517,367.924,368.349,2055.0
2024-02-21 11:00:00,372.83,373.28,372.77,373.19,9149.0,368.5071,368.9519,368.4478,368.863,9149.0
2024-02-21 11:05:00,373.2,373.69,372.96,373.69,9317.0,368.8728,369.3572,368.6356,369.3572,9317.0
2024-02-21 11:10:00,373.66,373.66,373.47,373.55,2479.0,369.3275,369.3275,369.1397,369.2188,2479.0
2024-02-21 11:15:00,373.31,373.48,373.11,373.11,1298.0,368.9816,369.1496,368.7839,368.7839,1298.0
2024-02-21 11:20:00,373.11,373.11,372.84,372.84,1528.0,368.7839,368.7839,368.517,368.517,1528.0
2024-02-21 11:25:00,372.83,372.99,372.63,372.84,1800.0,368.5071,368.6653,368.3094,368.517,1800.0
2024-02-21 11:30:00,372.54,372.54,372.23,372.23,1121.0,368.2205,368.2205,367.9141,367.9141,1121.0
2024-02-21 11:35:00,372.2,372.2,372.01,372.2,842.0,367.8844,367.8844,367.6966,367.8844,842.0
2024-02-21 11:40:00,372.15,372.98,372.14,372.73,2085.0,367.835,368.6554,367.8251,368.4083,2085.0
2024-02-21 11:45:00,372.7,373.25,372.67,373.09,4779.0,368.3786,368.9223,368.349,368.7641,4779.0
2024-02-21 11:50:00,373.06,373.16,373.05,373.06,1200.0,368.7345,368.8333,368.7246,368.7345,1200.0
2024-02-21 11:55:00,373.15,373.22,373.05,373.13,600.0,368.8234,368.8926,368.7246,368.8037,600.0
2024-02-21 12:00:00,373.28,373.36,373.12,373.18,500.0,368.9519,369.031,368.7938,368.8531,500.0
2024-02-21 12:05:00,372.99,373.03,372.22,372.34,3616.0,368.6653,368.7048,367.9042,368.0228,3616.0
2024-02-21 12:10:00,372.46,372.73,372.45,372.57,932.0,368.1414,368.4083,368.1315,368.2501,932.0
2024-02-21 12:15:00,372.41,373.28,372.41,373.15,1699.0,368.092,368.9519,368.092,368.8234,1699.0
2024-02-21 12:20:00,373.3,373.44,373.25,373.44,1100.0,368.9717,369.1101,368.9223,369.1101,1100.0
2024-02-21 12:25:00,373.68,373.68,373.17,373.17,2282.0,369.3473,369.3473,368.8432,368.8432,2282.0
2024-02-21 12:30:00,373.33,373.33,373.06,373.06,2455.0,369.0013,369.0013,368.7345,368.7345,2455.0
2024-02-21 12:35:00,373.08,373.22,373.02,373.22,500.0,368.7542,368.8926,368.6949,368.8926,500.0
2024-02-21 12:40:00,373.17,373.18,372.93,372.97,2019.0,368.8432,368.8531,368.606,368.6455,2019.0
2024-02-21 12:45:00,373.1,373.73,373.1,373.71,7756.0,368.774,369.3967,368.774,369.3769,7756.0
2024-02-21 12:50:00,373.71,374.0,373.62,374.0,700.0,369.3769,369.6636,369.288,369.6636,700.0
2024-02-21 12:55:00,373.85,374.15,373.82,374.15,3200.0,369.5153,369.8118,369.4856,369.8118,3200.0
2024-02-21 13:00:00,373.96,373.96,373.23,373.63,4485.0,369.624,369.624,368.9025,369.2979,4485.0
2024-02-21 13:05:00,373.53,373.76,373.52,373.53,1019.0,369.199,369.4263,369.1891,369.199,1019.0
2024-02-21 13:10:00,374.07,374.46,374.07,374.36,2256.0,369.7328,370.1182,369.7328,370.0194,2256.0
2024-02-21 13:15:00,374.39,374.43,374.13,374.31,3428.0,370.049,370.0886,369.7921,369.97,3428.0
2024-02-21 13:20:00,374.31,374.36,374.01,374.36,2483.0,369.97,370.0194,369.6734,370.0194,2483.0
2024-02-21 13:25:00,374.42,374.42,374.15,374.23,1223.0,370.0787,370.0787,369.8118,369.8909,1223.0
2024-02-21 13:30:00,374.25,374.26,374.02,374.02,1019.0,369.9107,369.9205,369.6833,369.6833,1019.0
2024-02-21 13:35:00,374.09,374.09,373.98,373.99,1175.0,369.7525,369.7525,369.6438,369.6537,1175.0
2024-02-21 13:40:00,374.02,374.25,374.02,374.23,1888.0,369.6833,369.9107,369.6833,369.8909,1888.0
2024-02-21 13:45:00,374.23,374.5,374.23,374.5,1301.0,369.8909,370.1578,369.8909,370.1578,1301.0
2024-02-21 13:50:00,374.5,374.5,374.18,374.19,2139.0,370.1578,370.1578,369.8415,369.8514,2139.0
2024-02-21 13:55:00,374.21,374.43,374.21,374.43,642.0,369.8711,370.0886,369.8711,370.0886,642.0
2024-02-21 14:00:00,374.28,374.66,373.92,374.46,4064.0,369.9403,370.3159,369.5845,370.1182,4064.0
2024-02-21 14:05:00,374.44,374.45,374.17,374.34,700.0,370.0985,370.1083,369.8316,369.9996,700.0
2024-02-21 14:10:00,374.21,374.27,374.11,374.12,1806.0,369.8711,369.9304,369.7723,369.7822,1806.0
2024-02-21 14:15:00,374.14,374.17,373.81,373.86,2438.0,369.8019,369.8316,369.4758,369.5252,2438.0
2024-02-21 14:20:00,373.81,373.95,373.68,373.68,1205.0,369.4758,369.6141,369.3473,369.3473,1205.0
2024-02-21 14:25:00,373.62,374.03,373.43,373.9,2107.0,369.288,369.6932,369.1002,369.5647,2107.0
2024-02-21 14:30:00,373.89,373.9,373.47,373.62,2702.0,369.5548,369.5647,369.1397,369.288,2702.0
2024-02-21 14:35:00,373.62,373.64,373.16,373.17,1600.0,369.288,369.3077,368.8333,368.8432,1600.0
2024-02-21 14:40:00,373.18,373.42,373.1,373.42,3503.0,368.8531,369.0903,368.774,369.0903,3503.0
2024-02-21 14:45:00,373.42,373.63,373.34,373.63,1701.0,369.0903,369.2979,369.0112,369.2979,1701.0
2024-02-21 14:50:00,373.69,373.83,373.69,373.83,1000.0,369.3572,369.4955,369.3572,369.4955,1000.0
2024-02-21 14:55:00,374.04,374.12,373.84,373.97,1772.0,369.7031,369.7822,369.5054,369.6339,1772.0
2024-02-21 15:00:00,373.98,374.28,373.88,374.0,2000.0,369.6438,369.9403,369.545,369.6636,2000.0
2024-02-21 15:05:00,373.99,374.06,373.84,373.97,1776.0,369.6537,369.7229,369.5054,369.6339,1776.0
2024-02-21 15:10:00,373.97,374.1,373.87,374.1,2931.0,369.6339,369.7624,369.5351,369.7624,2931.0
2024-02-21 15:15:00,374.01,374.01,373.53,373.69,2815.0,369.6734,369.6734,369.199,369.3572,2815.0
2024-02-21 15:20:00,373.71,373.71,373.31,373.46,3707.0,369.3769,369.3769,368.9816,369.1298,3707.0
2024-02-21 15:25:00,373.59,373.9,373.59,373.83,5032.0,369.2583,369.5647,369.2583,369.4955,5032.0
2024-02-21 15:30:00,373.95,374.47,373.72,374.29,3602.0,369.6141,370.1281,369.3868,369.9502,3602.0
2024-02-21 15:35:00,374.45,374.88,374.42,374.71,3623.0,370.1083,370.5334,370.0787,370.3653,3623.0
2024-02-21 15:40:00,374.82,375.23,374.82,374.98,4765.0,370.4741,370.8793,370.4741,370.6322,4765.0
2024-02-21 15:45:00,374.89,375.39,374.76,375.39,5265.0,370.5432,371.0374,370.4148,371.0374,5265.0
2024-02-21 15:50:00,375.43,375.88,375.1,375.88,12108.0,371.077,371.5218,370.7508,371.5218,12108.0
2024-02-21 15:55:00,376.03,376.3,375.83,375.86,25391.0,371.67,371.9369,371.4723,371.502,25391.0
2024-02-22 09:30:00,380.48,380.49,378.55,379.43,13926.0,376.9054,376.9154,374.9936,375.8653,13926.0
2024-02-22 09:35:00,378.54,381.11,377.82,379.85,7454.0,374.9837,377.5295,374.2704,376.2814,7454.0
2024-02-22 09:40:00,380.39,380.39,378.7,379.06,4392.0,376.8163,376.8163,375.1422,375.4988,4392.0
2024-02-22 09:45:00,379.37,382.91,379.37,382.19,8197.0,375.8059,379.3126,375.8059,378.5994,8197.0
2024-02-22 09:50:00,382.92,383.54,382.12,382.32,6200.0,379.3225,379.9367,378.53,378.7282,6200.0
2024-02-22 09:55:00,382.12,383.2,382.12,382.16,6043.0,378.53,379.5999,378.53,378.5697,6043.0
2024-02-22 10:00:00,382.56,383.05,382.25,382.42,4986.0,378.9659,379.4513,378.6588,378.8272,4986.0
2024-02-22 10:05:00,382.23,382.23,381.06,381.36,5753.0,378.639,378.639,377.48,377.7772,5753.0
2024-02-22 10:10:00,381.14,381.93,380.93,380.93,7885.0,377.5592,378.3418,377.3512,377.3512,7885.0
2024-02-22 10:15:00,380.99,381.38,380.82,380.83,7067.0,377.4107,377.797,377.2423,377.2522,7067.0
2024-02-22 10:20:00,380.83,381.61,380.81,381.46,13126.0,377.2522,378.0248,377.2323,377.8762,13126.0
2024-02-22 10:25:00,381.59,382.1,381.25,382.08,4417.0,378.005,378.5102,377.6682,378.4904,4417.0
2024-02-22 10:30:00,382.21,382.21,381.79,381.92,1452.0,378.6192,378.6192,378.2031,378.3319,1452.0
2024-02-22 10:35:00,382.09,382.28,381.54,381.58,9329.0,378.5003,378.6885,377.9555,377.9951,9329.0
2024-02-22 10:40:00,381.48,381.48,380.73,380.73,1646.0,377.8961,377.8961,377.1531,377.1531,1646.0
2024-02-22 10:45:00,380.65,380.95,380.6,380.6,2025.0,377.0739,377.371,377.0243,377.0243,2025.0
2024-02-22 10:50:00,380.69,381.42,380.59,381.42,5850.0,377.1135,377.8366,377.0144,377.8366,5850.0
2024-02-22 10:55:00,381.39,381.75,381.34,381.39,4968.0,377.8069,378.1635,377.7574,377.8069,4968.0
2024-02-22 11:00:00,381.48,381.9,381.23,381.82,5404.0,377.8961,378.3121,377.6484,378.2329,5404.0
2024-02-22 11:05:00,381.91,382.53,381.74,381.78,3371.0,378.322,378.9362,378.1536,378.1932,3371.0
2024-02-22 11:10:00,382.02,382.58,382.02,382.56,832.0,378.431,378.9857,378.431,378.9659,832.0
2024-02-22 11:15:00,382.46,382.62,382.31,382.42,1200.0,378.8668,379.0253,378.7183,378.8272,1200.0
2024-02-22 11:20:00,382.29,382.68,382.21,382.51,4323.0,378.6984,379.0848,378.6192,378.9164,4323.0
2024-02-22 11:25:00,382.66,382.7,382.35,382.5,1900.0,379.065,379.1046,378.7579,378.9065,1900.0
2024-02-22 11:30:00,382.69,382.85,382.57,382.64,1387.0,379.0947,379.2532,378.9758,379.0452,1387.0
2024-02-22 11:35:00,382.53,382.65,382.43,382.43,1000.0,378.9362,379.0551,378.8371,378.8371,1000.0
2024-02-22 11:40:00,382.42,382.42,382.12,382.21,1803.0,378.8272,378.8272,378.53,378.6192,1803.0
2024-02-22 11:45:00,382.31,382.31,381.66,381.67,1700.0,378.7183,378.7183,378.0744,378.0843,1700.0
2024-02-22 11:50:00,381.87,381.97,381.7,381.74,816.0,378.2824,378.3815,378.114,378.1536,816.0
2024-02-22 11:55:00,381.9,382.19,381.59,382.19,2602.0,378.3121,378.5994,378.005,378.5994,2602.0
2024-02-22 12:00:00,381.91,382.28,381.9,382.22,1100.0,378.322,378.6885,378.3121,378.6291,1100.0
2024-02-22 12:05:00,382.21,382.55,382.11,382.11,2120.0,378.6192,378.956,378.5201,378.5201,2120.0
2024-02-22 12:10:00,382.14,382.23,382.09,382.17,1149.0,378.5499,378.639,378.5003,378.5796,1149.0
2024-02-22 12:15:00,382.09,382.16,382.05,382.16,1323.0,378.5003,378.5697,378.4607,378.5697,1323.0
2024-02-22 12:20:00,382.22,382.29,381.88,382.26,3099.0,378.6291,378.6984,378.2923,378.6687,3099.0
2024-02-22 12:25:00,382.04,382.41,381.99,382.41,5315.0,378.4508,378.8173,378.4013,378.8173,5315.0
2024-02-22 12:30:00,382.41,382.41,382.04,382.16,3415.0,378.8173,378.8173,378.4508,378.5697,3415.0
2024-02-22 12:35:00,382.07,382.15,381.74,381.75,1500.0,378.4805,378.5598,378.1536,378.1635,1500.0
2024-02-22 12:40:00,381.82,381.82,381.65,381.78,789.0,378.2329,378.2329,378.0645,378.1932,789.0
2024-02-22 12:45:00,381.87,381.88,381.71,381.73,826.0,378.2824,378.2923,378.1239,378.1437,826.0
2024-02-22 12:50:00,381.75,382.09,381.75,382.02,1797.0,378.1635,378.5003,378.1635,378.431,1797.0
2024-02-22 12:55:00,382.1,382.57,382.09,382.38,3546.0,378.5102,378.9758,378.5003,378.7876,3546.0
2024-02-22 13:00:00,382.36,382.36,381.84,382.14,3507.0,378.7678,378.7678,378.2527,378.5499,3507.0
2024-02-22 13:05:00,382.01,382.31,381.99,382.3,1000.0,378.4211,378.7183,378.4013,378.7084,1000.0
2024-02-22 13:10:00,382.12,382.19,381.46,381.47,1100.0,378.53,378.5994,377.8762,377.8861,1100.0
2024-02-22 13:15:00,381.5,381.67,381.49,381.55,1125.0,377.9159,378.0843,377.906,377.9654,1125.0
2024-02-22 13:20:00,381.57,382.04,381.57,382.02,1733.0,377.9852,378.4508,377.9852,378.431,1733.0
2024-02-22 13:25:00,382.15,382.26,382.1,382.26,997.0,378.5598,378.6687,378.5102,378.6687,997.0
2024-02-22 13:30:00,382.39,382.53,382.23,382.42,1732.0,378.7975,378.9362,378.639,378.8272,1732.0
2024-02-22 13:35:00,382.28,382.67,382.28,382.67,801.0,378.6885,379.0749,378.6885,379.0749,801.0
2024-02-22 13:40:00,382.65,382.89,382.5,382.55,2267.0,379.0551,379.2928,378.9065,378.956,2267.0
2024-02-22 13:45:00,382.63,382.83,382.54,382.56,9001.0,379.0353,379.2334,378.9461,378.9659,9001.0
2024-02-22 13:50:00,382.52,382.57,382.37,382.57,3015.0,378.9263,378.9758,378.7777,378.9758,3015.0
2024-02-22 13:55:00,382.6,382.76,382.58,382.76,1001.0,379.0055,379.164,378.9857,379.164,1001.0
2024-02-22 14:00:00,382.83,383.18,382.77,383.18,1882.0,379.2334,379.5801,379.1739,379.5801,1882.0
2024-02-22 14:05:00,383.19,383.19,382.87,382.91,3154.0,379.59,379.59,379.273,379.3126,3154.0
2024-02-22 14:10:00,382.87,383.23,382.87,383.23,1211.0,379.273,379.6296,379.273,379.6296,1211.0
2024-02-22 14:15:00,383.18,383.38,383.17,383.29,2294.0,379.5801,379.7782,379.5702,379.689,2294.0
2024-02-22 14:20:00,383.29,383.93,383.28,383.93,2019.0,379.689,380.323,379.6791,380.323,2019.0
2024-02-22 14:25:00,384.06,384.1,383.89,383.94,1800.0,380.4518,380.4914,380.2834,380.3329,1800.0
2024-02-22 14:30:00,384.06,384.14,383.71,383.72,4955.0,380.4518,380.5311,380.1051,380.115,4955.0
2024-02-22 14:35:00,383.91,384.0,383.78,383.88,1536.0,380.3032,380.3924,380.1744,380.2735,1536.0
2024-02-22 14:40:00,383.81,383.81,383.63,383.67,1104.0,380.2042,380.2042,380.0259,380.0655,1104.0
2024-02-22 14:45:00,383.56,383.56,383.33,383.33,690.0,379.9565,379.9565,379.7287,379.7287,690.0
2024-02-22 14:50:00,383.44,383.72,383.42,383.69,2100.0,379.8376,380.115,379.8178,380.0853,2100.0
2024-02-22 14:55:00,383.75,383.77,383.16,383.19,4108.0,380.1447,380.1645,379.5603,379.59,4108.0
2024-02-22 15:00:00,383.06,383.43,382.98,383.39,1501.0,379.4612,379.8277,379.382,379.7881,1501.0
2024-02-22 15:05:00,383.42,383.66,383.21,383.33,2800.0,379.8178,380.0556,379.6098,379.7287,2800.0
2024-02-22 15:10:00,383.31,383.4,383.19,383.21,1042.0,379.7089,379.798,379.59,379.6098,1042.0
2024-02-22 15:15:00,383.41,383.89,383.41,383.78,2193.0,379.8079,380.2834,379.8079,380.1744,2193.0
2024-02-22 15:20:00,383.72,383.92,383.59,383.9,2740.0,380.115,380.3131,379.9862,380.2933,2740.0
2024-02-22 15:25:00,383.91,384.23,383.91,384.18,3206.0,380.3032,380.6202,380.3032,380.5707,3206.0
2024-02-22 15:30:00,384.09,384.09,383.42,383.45,4819.0,380.4815,380.4815,379.8178,379.8475,4819.0
2024-02-22 15:35:00,383.44,383.68,383.37,383.55,2299.0,379.8376,380.0754,379.7683,379.9466,2299.0
2024-02-22 15:40:00,383.59,383.75,382.92,382.92,4704.0,379.9862,380.1447,379.3225,379.3225,4704.0
2024-02-22 15:45:00,382.83,382.98,382.47,382.48,3066.0,379.2334,379.382,378.8768,378.8867,3066.0
2024-02-22 15:50:00,382.52,382.65,381.89,381.95,8253.0,378.9263,379.0551,378.3022,378.3616,8253.0
2024-02-22 15:55:00,382.24,382.69,381.78,381.87,28407.0,378.6489,379.0947,378.1932,378.2824,28407.0
2024-02-23 09:30:00,382.93,383.88,382.93,383.88,3168.0,379.3324,380.2735,379.3324,380.2735,3168.0
2024-02-23 09:35:00,383.47,384.67,383.47,384.09,427.0,379.8674,381.0561,379.8674,380.4815,427.0
2024-02-23 09:40:00,384.07,384.69,384.06,384.5,1947.0,380.4617,381.0759,380.4518,380.8877,1947.0
2024-02-23 09:45:00,384.64,384.71,384.02,384.24,960.0,381.0264,381.0957,380.4122,380.6301,960.0
2024-02-23 09:50:00,384.0,384.7,383.41,384.5,2306.0,380.3924,381.0858,379.8079,380.8877,2306.0
2024-02-23 09:55:00,384.36,384.87,383.35,384.5,3410.0,380.749,381.2542,379.7485,380.8877,3410.0
2024-02-23 10:00:00,384.71,385.65,384.15,385.65,4916.0,381.0957,382.0269,380.541,382.0269,4916.0
2024-02-23 10:05:00,385.5,385.83,385.02,385.66,5737.0,381.8783,382.2052,381.4028,382.0368,5737.0
2024-02-23 10:10:00,385.62,386.16,385.34,386.16,1809.0,381.9972,382.5321,381.7198,382.5321,1809.0
2024-02-23 10:15:00,385.98,386.37,385.91,386.37,1409.0,382.3538,382.7401,382.2844,382.7401,1409.0
2024-02-23 10:20:00,386.22,386.53,385.69,385.69,1565.0,382.5915,382.8986,382.0665,382.0665,1565.0
2024-02-23 10:25:00,385.94,386.17,385.81,385.81,959.0,382.3142,382.542,382.1854,382.1854,959.0
2024-02-23 10:30:00,385.47,385.9,385.27,385.33,1983.0,381.8486,382.2745,381.6504,381.7099,1983.0
2024-02-23 10:35:00,385.15,385.36,385.15,385.36,751.0,381.5316,381.7396,381.5316,381.7396,751.0
2024-02-23 10:40:00,385.62,385.91,385.43,385.57,1654.0,381.9972,382.2844,381.8089,381.9476,1654.0
2024-02-23 10:45:00,385.56,385.64,385.18,385.26,1725.0,381.9377,382.017,381.5613,381.6405,1725.0
2024-02-23 10:50:00,385.32,385.32,384.8,384.81,1000.0,381.7,381.7,381.1849,381.1948,1000.0
2024-02-23 10:55:00,384.65,385.58,384.65,385.17,2301.0,381.0363,381.9575,381.0363,381.5514,2301.0
2024-02-23 11:00:00,385.32,385.61,384.5,384.54,2498.0,381.7,381.9873,380.8877,380.9273,2498.0
2024-02-23 11:05:00,384.81,385.19,384.65,384.96,1329.0,381.1948,381.5712,381.0363,381.3434,1329.0
2024-02-23 11:10:00,384.95,385.07,384.45,384.83,6995.0,381.3335,381.4523,380.8382,381.2146,6995.0
2024-02-23 11:15:00,384.6,385.3,384.6,385.3,10325.0,380.9867,381.6802,380.9867,381.6802,10325.0
2024-02-23 11:20:00,385.1,385.54,385.09,385.37,1309.0,381.482,381.9179,381.4721,381.7495,1309.0
2024-02-23 11:25:00,385.7,385.7,385.27,385.27,702.0,382.0764,382.0764,381.6504,381.6504,702.0
2024-02-23 11:30:00,385.32,385.63,385.24,385.43,4544.0,381.7,382.0071,381.6207,381.8089,4544.0
2024-02-23 11:35:00,385.43,385.47,385.18,385.47,600.0,381.8089,381.8486,381.5613,381.8486,600.0
2024-02-23 11:40:00,385.49,385.49,385.48,385.48,200.0,381.8684,381.8684,381.8585,381.8585,200.0
2024-02-23 11:45:00,385.5,385.65,385.37,385.43,1563.0,381.8783,382.0269,381.7495,381.8089,1563.0
2024-02-23 11:50:00,385.37,385.37,385.24,385.24,200.0,381.7495,381.7495,381.6207,381.6207,200.0
2024-02-23 11:55:00,385.16,385.53,384.91,384.92,600.0,381.5415,381.908,381.2938,381.3037,600.0
2024-02-23 12:00:00,384.93,384.93,384.93,384.93,100.0,381.3136,381.3136,381.3136,381.3136,100.0
2024-02-23 12:05:00,385.08,385.29,385.08,385.29,864.0,381.4622,381.6703,381.4622,381.6703,864.0
2024-02-23 12:10:00,385.21,385.25,385.03,385.25,1280.0,381.591,381.6306,381.4127,381.6306,1280.0
2024-02-23 12:15:00,385.13,385.23,384.93,385.04,1702.0,381.5118,381.6108,381.3136,381.4226,1702.0
2024-02-23 12:20:00,385.13,385.29,385.08,385.21,885.0,381.5118,381.6703,381.4622,381.591,885.0
2024-02-23 12:25:00,385.06,385.16,384.98,385.16,600.0,381.4424,381.5415,381.3632,381.5415,600.0
2024-02-23 12:30:00,384.86,384.86,384.65,384.65,300.0,381.2443,381.2443,381.0363,381.0363,300.0
2024-02-23 12:35:00,384.68,384.99,384.68,384.99,1417.0,381.066,381.3731,381.066,381.3731,1417.0
2024-02-23 12:40:00,384.88,384.88,384.61,384.61,300.0,381.2641,381.2641,380.9966,380.9966,300.0
2024-02-23 12:45:00,384.67,384.8,384.66,384.8,200.0,381.0561,381.1849,381.0462,381.1849,200.0
2024-02-23 12:50:00,384.8,384.98,384.8,384.82,752.0,381.1849,381.3632,381.1849,381.2047,752.0
2024-02-23 12:55:00,384.73,384.92,384.73,384.88,400.0,381.1155,381.3037,381.1155,381.2641,400.0
2024-02-23 13:00:00,384.97,384.97,384.44,384.44,1434.0,381.3533,381.3533,380.8282,380.8282,1434.0
2024-02-23 13:05:00,384.46,384.57,384.46,384.57,300.0,380.8481,380.957,380.8481,380.957,300.0
2024-02-23 13:10:00,384.45,384.79,384.45,384.78,850.0,380.8382,381.175,380.8382,381.1651,850.0
2024-02-23 13:15:00,384.68,384.85,384.68,384.83,900.0,381.066,381.2344,381.066,381.2146,900.0
2024-02-23 13:20:00,384.73,384.97,384.73,384.97,300.0,381.1155,381.3533,381.1155,381.3533,300.0
2024-02-23 13:25:00,384.94,384.94,384.79,384.79,725.0,381.3235,381.3235,381.175,381.175,725.0
2024-02-23 13:30:00,384.79,384.9,384.79,384.86,570.0,381.175,381.2839,381.175,381.2443,570.0
2024-02-23 13:35:00,384.82,384.9,384.69,384.8,2066.0,381.2047,381.2839,381.0759,381.1849,2066.0
2024-02-23 13:40:00,384.76,384.76,384.59,384.59,2738.0,381.1452,381.1452,380.9768,380.9768,2738.0
2024-02-23 13:45:00,384.48,384.8,384.41,384.66,2082.0,380.8679,381.1849,380.7985,381.0462,2082.0
2024-02-23 13:50:00,384.53,384.67,384.53,384.59,1100.0,380.9174,381.0561,380.9174,380.9768,1100.0
2024-02-23 13:55:00,384.56,384.58,384.45,384.45,860.0,380.9471,380.9669,380.8382,380.8382,860.0
2024-02-23 14:00:00,384.57,384.57,384.16,384.23,2737.0,380.957,380.957,380.5509,380.6202,2737.0
2024-02-23 14:05:00,384.24,384.4,384.23,384.35,2490.0,380.6301,380.7886,380.6202,380.7391,2490.0
2024-02-23 14:10:00,384.26,384.45,384.17,384.24,4181.0,380.6499,380.8382,380.5608,380.6301,4181.0
2024-02-23 14:15:00,384.27,384.27,384.2,384.2,397.0,380.6598,380.6598,380.5905,380.5905,397.0
2024-02-23 14:20:00,384.13,384.17,383.92,384.11,2991.0,380.5212,380.5608,380.3131,380.5013,2991.0
2024-02-23 14:25:00,384.19,384.3,384.05,384.21,1609.0,380.5806,380.6896,380.4419,380.6004,1609.0
2024-02-23 14:30:00,384.21,384.49,384.1,384.49,1692.0,380.6004,380.8778,380.4914,380.8778,1692.0
2024-02-23 14:35:00,384.73,384.73,384.4,384.63,2235.0,381.1155,381.1155,380.7886,381.0165,2235.0
2024-02-23 14:40:00,384.59,384.79,384.41,384.73,3515.0,380.9768,381.175,380.7985,381.1155,3515.0
2024-02-23 14:45:00,384.7,384.98,384.52,384.73,900.0,381.0858,381.3632,380.9075,381.1155,900.0
2024-02-23 14:50:00,384.73,384.91,384.43,384.85,2526.0,381.1155,381.2938,380.8183,381.2344,2526.0
2024-02-23 14:55:00,384.82,384.92,384.65,384.92,1323.0,381.2047,381.3037,381.0363,381.3037,1323.0
2024-02-23 15:00:00,384.76,384.84,384.6,384.62,2154.0,381.1452,381.2245,380.9867,381.0066,2154.0
2024-02-23 15:05:00,384.81,384.81,384.4,384.47,1475.0,381.1948,381.1948,380.7886,380.858,1475.0
2024-02-23 15:10:00,384.32,384.44,384.2,384.4,1451.0,380.7094,380.8282,380.5905,380.7886,1451.0
2024-02-23 15:15:00,384.5,384.85,384.41,384.85,1305.0,380.8877,381.2344,380.7985,381.2344,1305.0
2024-02-23 15:20:00,384.69,384.77,384.55,384.56,902.0,381.0759,381.1551,380.9372,380.9471,902.0
2024-02-23 15:25:00,384.52,384.77,384.39,384.39,3164.0,380.9075,381.1551,380.7787,380.7787,3164.0
2024-02-23 15:30:00,384.48,384.78,384.4,384.78,1618.0,380.8679,381.1651,380.7886,381.1651,1618.0
2024-02-23 15:35:00,384.61,385.06,384.53,384.75,3539.0,380.9966,381.4424,380.9174,381.1353,3539.0
2024-02-23 15:40:00,384.78,384.86,384.75,384.85,1375.0,381.1651,381.2443,381.1353,381.2344,1375.0
2024-02-23 15:45:00,384.9,385.5,384.81,385.44,3396.0,381.2839,381.8783,381.1948,381.8189,3396.0
2024-02-23 15:50:00,385.46,385.67,385.04,385.4,9612.0,381.8387,382.0467,381.4226,381.7792,9612.0
2024-02-23 15:55:00,385.33,385.84,385.33,385.49,24641.0,381.7099,382.2151,381.7099,381.8684,24641.0
2024-02-26 09:30:00,385.87,385.87,384.42,384.42,8174.0,382.2448,382.2448,380.8084,380.8084,8174.0
2024-02-26 09:35:00,384.92,384.93,384.5,384.52,1132.0,381.3037,381.3136,380.8877,380.9075,1132.0
2024-02-26 09:40:00,384.96,385.68,384.96,385.68,400.0,381.3434,382.0566,381.3434,382.0566,400.0
2024-02-26 09:45:00,385.15,385.81,385.15,385.81,1546.0,381.5316,382.1854,381.5316,382.1854,1546.0
2024-02-26 09:50:00,385.59,386.54,385.59,386.54,2019.0,381.9674,382.9085,381.9674,382.9085,2019.0
2024-02-26 09:55:00,386.01,387.0,386.01,387.0,1200.0,382.3835,383.3642,382.3835,383.3642,1200.0
2024-02-26 10:00:00,386.45,386.98,385.85,385.91,3945.0,382.8194,383.3444,382.225,382.2844,3945.0
2024-02-26 10:05:00,386.23,386.23,386.19,386.19,200.0,382.6014,382.6014,382.5618,382.5618,200.0
2024-02-26 10:10:00,386.25,386.25,385.0,385.11,13360.0,382.6212,382.6212,381.383,381.492,13360.0
2024-02-26 10:15:00,384.84,384.84,384.48,384.6,747.0,381.2245,381.2245,380.8679,380.9867,747.0
2024-02-26 10:20:00,383.77,383.77,383.36,383.47,1823.0,380.1645,380.1645,379.7584,379.8674,1823.0
2024-02-26 10:25:00,383.19,383.28,382.79,383.22,1972.0,379.59,379.6791,379.1937,379.6197,1972.0
2024-02-26 10:30:00,383.15,383.69,383.15,383.69,1018.0,379.5504,380.0853,379.5504,380.0853,1018.0
2024-02-26 10:35:00,383.66,384.41,383.66,384.03,1517.0,380.0556,380.7985,380.0556,380.4221,1517.0
2024-02-26 10:40:00,383.71,383.88,383.19,383.19,1201.0,380.1051,380.2735,379.59,379.59,1201.0
2024-02-26 10:45:00,382.99,383.14,382.82,382.9,653.0,379.3919,379.5405,379.2235,379.3027,653.0
2024-02-26 10:50:00,382.8,383.28,382.79,383.28,900.0,379.2037,379.6791,379.1937,379.6791,900.0
2024-02-26 10:55:00,382.93,383.13,382.93,383.13,300.0,379.3324,379.5306,379.3324,379.5306,300.0
2024-02-26 11:00:00,383.13,383.16,382.98,382.99,600.0,379.5306,379.5603,379.382,379.3919,600.0
2024-02-26 11:05:00,382.81,382.82,382.81,382.81,107.0,379.2136,379.2235,379.2136,379.2136,107.0
2024-02-26 11:10:00,382.89,383.02,382.8,382.84,761.0,379.2928,379.4216,379.2037,379.2433,761.0
2024-02-26 11:15:00,382.72,382.82,382.5,382.64,2296.0,379.1244,379.2235,378.9065,379.0452,2296.0
2024-02-26 11:20:00,382.7,383.1,382.7,383.1,3795.0,379.1046,379.5008,379.1046,379.5008,3795.0
2024-02-26 11:25:00,383.02,383.42,383.01,383.42,1700.0,379.4216,379.8178,379.4117,379.8178,1700.0
2024-02-26 11:30:00,383.58,383.93,383.58,383.93,2115.0,379.9763,380.323,379.9763,380.323,2115.0
2024-02-26 11:35:00,383.87,384.49,383.8,384.4,3898.0,380.2636,380.8778,380.1943,380.7886,3898.0
2024-02-26 11:40:00,384.4,384.64,384.04,384.04,7098.0,380.7886,381.0264,380.432,380.432,7098.0
2024-02-26 11:45:00,384.07,384.65,384.07,384.65,4170.0,380.4617,381.0363,380.4617,381.0363,4170.0
2024-02-26 11:50:00,384.64,384.64,384.45,384.46,1042.0,381.0264,381.0264,380.8382,380.8481,1042.0
2024-02-26 11:55:00,384.53,385.14,384.52,384.93,1932.0,380.9174,381.5217,380.9075,381.3136,1932.0
2024-02-26 12:00:00,384.75,384.84,384.62,384.64,523.0,381.1353,381.2245,381.0066,381.0264,523.0
2024-02-26 12:05:00,384.92,385.2,384.86,385.0,1966.0,381.3037,381.5811,381.2443,381.383,1966.0
2024-02-26 12:10:00,385.04,385.04,384.82,384.83,735.0,381.4226,381.4226,381.2047,381.2146,735.0
2024-02-26 12:15:00,384.97,385.0,384.97,385.0,505.0,381.3533,381.383,381.3533,381.383,505.0
2024-02-26 12:20:00,385.05,385.06,384.81,384.88,1601.0,381.4325,381.4424,381.1948,381.2641,1601.0
2024-02-26 12:25:00,384.91,384.93,384.67,384.67,700.0,381.2938,381.3136,381.0561,381.0561,700.0
2024-02-26 12:30:00,384.53,384.57,384.4,384.44,976.0,380.9174,380.957,380.7886,380.8282,976.0
2024-02-26 12:35:00,384.52,384.52,384.28,384.28,300.0,380.9075,380.9075,380.6697,380.6697,300.0
2024-02-26 12:40:00,384.22,384.22,383.84,383.87,3561.0,380.6103,380.6103,380.2339,380.2636,3561.0
2024-02-26 12:45:00,383.83,383.95,383.82,383.83,918.0,380.224,380.3428,380.2141,380.224,918.0
2024-02-26 12:50:00,383.86,383.86,383.66,383.66,200.0,380.2537,380.2537,380.0556,380.0556,200.0
2024-02-26 12:55:00,383.67,383.71,383.58,383.58,710.0,380.0655,380.1051,379.9763,379.9763,710.0
2024-02-26 13:00:00,383.42,383.42,382.95,383.3,1125.0,379.8178,379.8178,379.3522,379.699,1125.0
2024-02-26 13:05:00,383.5,383.5,383.09,383.38,2385.0,379.8971,379.8971,379.4909,379.7782,2385.0
2024-02-26 13:10:00,383.44,383.44,383.3,383.3,200.0,379.8376,379.8376,379.699,379.699,200.0
2024-02-26 13:15:00,383.5,383.52,383.22,383.22,570.0,379.8971,379.9169,379.6197,379.6197,570.0
2024-02-26 13:20:00,383.1,383.11,382.78,382.9,3484.0,379.5008,379.5107,379.1838,379.3027,3484.0
2024-02-26 13:25:00,382.84,382.84,382.19,382.5,2236.0,379.2433,379.2433,378.5994,378.9065,2236.0
2024-02-26 13:30:00,382.21,382.22,382.0,382.05,2411.0,378.6192,378.6291,378.4112,378.4607,2411.0
2024-02-26 13:35:00,381.92,381.95,381.75,381.95,3782.0,378.3319,378.3616,378.1635,378.3616,3782.0
2024-02-26 13:40:00,381.98,382.26,381.95,382.26,3084.0,378.3914,378.6687,378.3616,378.6687,3084.0
2024-02-26 13:45:00,382.16,382.24,382.06,382.06,350.0,378.5697,378.6489,378.4706,378.4706,350.0
2024-02-26 13:50:00,381.98,381.98,381.57,381.72,1407.0,378.3914,378.3914,377.9852,378.1338,1407.0
2024-02-26 13:55:00,381.61,381.67,381.6,381.61,1140.0,378.0248,378.0843,378.0149,378.0248,1140.0
2024-02-26 14:00:00,381.66,381.78,381.56,381.56,1373.0,378.0744,378.1932,377.9753,377.9753,1373.0
2024-02-26 14:05:00,381.62,381.73,381.37,381.42,2446.0,378.0347,378.1437,377.7871,377.8366,2446.0
2024-02-26 14:10:00,380.98,381.01,380.84,380.85,1018.0,377.4008,377.4305,377.2621,377.272,1018.0
2024-02-26 14:15:00,380.85,381.23,380.67,381.23,3210.0,377.272,377.6484,377.0937,377.6484,3210.0
2024-02-26 14:20:00,381.2,381.49,381.2,381.49,514.0,377.6187,377.906,377.6187,377.906,514.0
2024-02-26 14:25:00,381.63,381.81,381.63,381.81,500.0,378.0446,378.223,378.0446,378.223,500.0
2024-02-26 14:30:00,381.84,381.84,381.68,381.77,3167.0,378.2527,378.2527,378.0942,378.1833,3167.0
2024-02-26 14:35:00,381.74,381.74,381.49,381.5,5299.0,378.1536,378.1536,377.906,377.9159,5299.0
2024-02-26 14:40:00,381.38,381.45,381.24,381.4,1504.0,377.797,377.8663,377.6583,377.8168,1504.0
2024-02-26 14:45:00,381.57,381.68,381.56,381.61,700.0,377.9852,378.0942,377.9753,378.0248,700.0
2024-02-26 14:50:00,381.77,382.17,381.69,381.76,2372.0,378.1833,378.5796,378.1041,378.1734,2372.0
2024-02-26 14:55:00,381.87,381.87,381.7,381.81,1547.0,378.2824,378.2824,378.114,378.223,1547.0
2024-02-26 15:00:00,381.51,381.67,381.49,381.67,2101.0,377.9258,378.0843,377.906,378.0843,2101.0
2024-02-26 15:05:00,381.84,382.07,381.83,382.07,500.0,378.2527,378.4805,378.2428,378.4805,500.0
2024-02-26 15:10:00,382.08,382.24,382.07,382.15,1700.0,378.4904,378.6489,378.4805,378.5598,1700.0
2024-02-26 15:15:00,382.3,382.3,382.01,382.01,1869.0,378.7084,378.7084,378.4211,378.4211,1869.0
2024-02-26 15:20:00,382.03,382.06,381.92,382.04,1962.0,378.4409,378.4706,378.3319,378.4508,1962.0
2024-02-26 15:25:00,381.94,382.02,381.71,381.71,11256.0,378.3517,378.431,378.1239,378.1239,11256.0
2024-02-26 15:30:00,381.85,381.85,381.15,381.16,1464.0,378.2626,378.2626,377.5692,377.5791,1464.0
2024-02-26 15:35:00,381.14,381.25,381.01,381.25,3009.0,377.5592,377.6682,377.4305,377.6682,3009.0
2024-02-26 15:40:00,380.94,380.94,380.82,380.88,1100.0,377.3611,377.3611,377.2423,377.3017,1100.0
2024-02-26 15:45:00,380.92,381.59,380.87,381.59,4665.0,377.3413,378.005,377.2918,378.005,4665.0
2024-02-26 15:50:00,381.55,381.55,380.87,380.98,7467.0,377.9654,377.9654,377.2918,377.4008,7467.0
2024-02-26 15:55:00,381.06,381.18,379.89,380.01,31640.0,377.48,377.5989,376.321,376.4399,31640.0
2024-02-27 09:30:00,379.71,379.71,377.88,377.88,6085.0,376.1427,376.1427,374.3299,374.3299,6085.0
2024-02-27 09:35:00,377.39,377.5,376.58,376.58,1040.0,373.8445,373.9534,373.0421,373.0421,1040.0
2024-02-27 09:40:00,376.44,377.76,376.42,376.63,7522.0,372.9034,374.211,372.8836,373.0916,7522.0
2024-02-27 09:45:00,376.83,377.24,376.6,377.16,1425.0,373.2897,373.6959,373.0619,373.6166,1425.0
2024-02-27 09:50:00,377.31,377.83,377.16,377.19,2836.0,373.7652,374.2803,373.6166,373.6464,2836.0
2024-02-27 09:55:00,377.09,377.66,377.08,377.66,800.0,373.5473,374.1119,373.5374,374.1119,800.0
2024-02-27 10:00:00,377.98,378.0,377.27,377.28,2928.0,374.4289,374.4487,373.7256,373.7355,2928.0
2024-02-27 10:05:00,376.75,377.73,376.67,376.69,3171.0,373.2105,374.1813,373.1312,373.1511,3171.0
2024-02-27 10:10:00,377.24,377.55,376.58,376.59,1120.0,373.6959,374.003,373.0421,373.052,1120.0
2024-02-27 10:15:00,376.77,377.45,376.76,377.45,727.0,373.2303,373.9039,373.2204,373.9039,727.0
2024-02-27 10:20:00,377.27,377.55,376.99,377.55,1585.0,373.7256,374.003,373.4482,374.003,1585.0
2024-02-27 10:25:00,377.07,377.19,376.79,376.8,3600.0,373.5275,373.6464,373.2501,373.26,3600.0
2024-02-27 10:30:00,377.02,377.44,377.02,377.4,2396.0,373.478,373.894,373.478,373.8544,2396.0
2024-02-27 10:35:00,377.03,377.21,376.73,376.77,1442.0,373.4879,373.6662,373.1907,373.2303,1442.0
2024-02-27 10:40:00,376.52,376.52,376.06,376.06,2711.0,372.9827,372.9827,372.527,372.527,2711.0
2024-02-27 10:45:00,375.94,376.46,375.72,376.43,3487.0,372.4081,372.9232,372.1902,372.8935,3487.0
2024-02-27 10:50:00,376.47,376.84,376.47,376.84,1600.0,372.9331,373.2996,372.9331,373.2996,1600.0
2024-02-27 10:55:00,377.03,377.19,377.03,377.1,1003.0,373.4879,373.6464,373.4879,373.5572,1003.0
2024-02-27 11:00:00,376.97,377.16,376.83,377.16,1626.0,373.4284,373.6166,373.2897,373.6166,1626.0
2024-02-27 11:05:00,377.08,377.1,376.72,376.72,1100.0,373.5374,373.5572,373.1808,373.1808,1100.0
2024-02-27 11:10:00,376.81,376.88,376.67,376.71,2657.0,373.2699,373.3393,373.1312,373.1709,2657.0
2024-02-27 11:15:00,376.55,376.73,376.51,376.52,568.0,373.0124,373.1907,372.9727,372.9827,568.0
2024-02-27 11:20:00,376.28,376.39,376.04,376.04,1615.0,372.7449,372.8539,372.5072,372.5072,1615.0
2024-02-27 11:25:00,376.02,376.39,376.01,376.35,2216.0,372.4874,372.8539,372.4774,372.8143,2216.0
2024-02-27 11:30:00,376.31,376.79,376.3,376.79,1313.0,372.7746,373.2501,372.7647,373.2501,1313.0
2024-02-27 11:35:00,376.44,376.46,376.12,376.33,2104.0,372.9034,372.9232,372.5864,372.7944,2104.0
2024-02-27 11:40:00,376.25,376.39,376.14,376.31,1634.0,372.7152,372.8539,372.6062,372.7746,1634.0
2024-02-27 11:45:00,376.36,376.53,376.36,376.49,600.0,372.8242,372.9926,372.8242,372.9529,600.0
2024-02-27 11:50:00,376.56,376.59,376.37,376.38,800.0,373.0223,373.052,372.8341,372.844,800.0
2024-02-27 11:55:00,376.44,376.47,376.25,376.25,2666.0,372.9034,372.9331,372.7152,372.7152,2666.0
2024-02-27 12:00:00,376.0,376.5,376.0,376.49,2496.0,372.4675,372.9628,372.4675,372.9529,2496.0
2024-02-27 12:05:00,376.84,376.9,376.67,376.67,700.0,373.2996,373.3591,373.1312,373.1312,700.0
2024-02-27 12:10:00,376.63,376.71,376.54,376.54,700.0,373.0916,373.1709,373.0025,373.0025,700.0
2024-02-27 12:15:00,376.63,376.7,376.23,376.33,2608.0,373.0916,373.161,372.6954,372.7944,2608.0
2024-02-27 12:20:00,376.36,376.43,376.26,376.27,1200.0,372.8242,372.8935,372.7251,372.735,1200.0
2024-02-27 12:25:00,376.41,376.6,376.41,376.6,700.0,372.8737,373.0619,372.8737,373.0619,700.0
2024-02-27 12:30:00,376.74,376.79,376.55,376.79,405.0,373.2006,373.2501,373.0124,373.2501,405.0
2024-02-27 12:35:00,376.85,377.02,376.67,376.87,1583.0,373.3096,373.478,373.1312,373.3294,1583.0
2024-02-27 12:40:00,376.89,376.89,376.89,376.89,100.0,373.3492,373.3492,373.3492,373.3492,100.0
2024-02-27 12:45:00,377.02,377.02,376.57,376.69,748.0,373.478,373.478,373.0322,373.1511,748.0
2024-02-27 12:50:00,376.68,376.91,376.68,376.84,2903.0,373.1411,373.369,373.1411,373.2996,2903.0
2024-02-27 12:55:00,376.71,376.73,376.45,376.48,1299.0,373.1709,373.1907,372.9133,372.943,1299.0
2024-02-27 13:00:00,376.19,376.72,376.17,376.72,1756.0,372.6558,373.1808,372.6359,373.1808,1756.0
2024-02-27 13:05:00,376.89,376.89,376.74,376.81,800.0,373.3492,373.3492,373.2006,373.2699,800.0
2024-02-27 13:10:00,376.6,376.89,376.54,376.89,1839.0,373.0619,373.3492,373.0025,373.3492,1839.0
2024-02-27 13:15:00,376.62,376.62,376.57,376.57,700.0,373.0817,373.0817,373.0322,373.0322,700.0
2024-02-27 13:20:00,376.42,376.54,376.29,376.54,2180.0,372.8836,373.0025,372.7548,373.0025,2180.0
2024-02-27 13:25:00,376.42,376.42,376.4,376.4,724.0,372.8836,372.8836,372.8638,372.8638,724.0
2024-02-27 13:30:00,376.47,376.53,376.37,376.39,600.0,372.9331,372.9926,372.8341,372.8539,600.0
2024-02-27 13:35:00,376.37,376.37,376.36,376.36,200.0,372.8341,372.8341,372.8242,372.8242,200.0
2024-02-27 13:40:00,376.51,376.76,376.5,376.71,871.0,372.9727,373.2204,372.9628,373.1709,871.0
2024-02-27 13:45:00,376.6,376.75,376.59,376.75,200.0,373.0619,373.2105,373.052,373.2105,200.0
2024-02-27 13:50:00,376.69,376.75,376.64,376.75,300.0,373.1511,373.2105,373.1015,373.2105,300.0
2024-02-27 13:55:00,376.79,377.22,376.72,377.02,800.0,373.2501,373.6761,373.1808,373.478,800.0
2024-02-27 14:00:00,377.18,377.18,377.04,377.05,650.0,373.6365,373.6365,373.4978,373.5077,650.0
2024-02-27 14:05:00,377.27,377.27,377.26,377.27,100.0,373.7256,373.7256,373.7157,373.7256,100.0
2024-02-27 14:10:00,377.23,377.31,377.23,377.31,200.0,373.686,373.7652,373.686,373.7652,200.0
2024-02-27 14:15:00,377.27,377.75,377.22,377.55,3654.0,373.7256,374.2011,373.6761,374.003,3654.0
2024-02-27 14:20:00,377.58,377.59,377.53,377.59,500.0,374.0327,374.0426,373.9832,374.0426,500.0
2024-02-27 14:25:00,377.59,377.59,377.3,377.48,1306.0,374.0426,374.0426,373.7553,373.9336,1306.0
2024-02-27 14:30:00,377.6,377.6,377.55,377.55,331.0,374.0525,374.0525,374.003,374.003,331.0
2024-02-27 14:35:00,377.53,377.61,377.51,377.56,652.0,373.9832,374.0624,373.9634,374.0129,652.0
2024-02-27 14:40:00,377.46,377.46,377.35,377.36,211.0,373.9138,373.9138,373.8049,373.8148,211.0
2024-02-27 14:45:00,377.35,377.78,377.35,377.78,1863.0,373.8049,374.2308,373.8049,374.2308,1863.0
2024-02-27 14:50:00,377.81,378.06,377.8,378.06,1057.0,374.2605,374.5082,374.2506,374.5082,1057.0
2024-02-27 14:55:00,378.06,378.07,377.96,377.96,400.0,374.5082,374.5181,374.4091,374.4091,400.0
2024-02-27 15:00:00,378.14,378.3,378.09,378.25,1712.0,374.5874,374.7459,374.5379,374.6964,1712.0
2024-02-27 15:05:00,378.18,378.28,377.84,377.98,1200.0,374.6271,374.7261,374.2903,374.4289,1200.0
2024-02-27 15:10:00,378.05,378.17,378.04,378.08,1022.0,374.4983,374.6172,374.4884,374.528,1022.0
2024-02-27 15:15:00,377.96,378.06,377.96,377.97,580.0,374.4091,374.5082,374.4091,374.419,580.0
2024-02-27 15:20:00,377.83,378.0,377.83,378.0,857.0,374.2803,374.4487,374.2803,374.4487,857.0
2024-02-27 15:25:00,378.08,378.37,378.08,378.2,1647.0,374.528,374.8153,374.528,374.6469,1647.0
2024-02-27 15:30:00,378.23,378.25,377.99,378.03,3731.0,374.6766,374.6964,374.4388,374.4785,3731.0
2024-02-27 15:35:00,378.05,378.12,378.04,378.1,1745.0,374.4983,374.5676,374.4884,374.5478,1745.0
2024-02-27 15:40:00,378.1,378.2,377.73,378.2,3409.0,374.5478,374.6469,374.1813,374.6469,3409.0
2024-02-27 15:45:00,378.13,378.13,377.89,377.93,1077.0,374.5775,374.5775,374.3398,374.3794,1077.0
2024-02-27 15:50:00,378.11,378.42,377.85,378.26,5097.0,374.5577,374.8648,374.3002,374.7063,5097.0
2024-02-27 15:55:00,378.25,378.49,377.53,377.54,22485.0,374.6964,374.9341,373.9832,373.9931,22485.0
2024-02-28 09:30:00,377.1,377.95,377.1,377.42,4649.0,373.5572,374.3992,373.5572,373.8742,4649.0
2024-02-28 09:35:00,376.93,376.93,376.59,376.59,500.0,373.3888,373.3888,373.052,373.052,500.0
2024-02-28 09:40:00,377.25,377.42,376.9,377.11,1272.0,373.7058,373.8742,373.3591,373.5671,1272.0
2024-02-28 09:45:00,377.47,377.75,377.47,377.73,702.0,373.9237,374.2011,373.9237,374.1813,702.0
2024-02-28 09:50:00,377.82,377.86,377.53,377.53,400.0,374.2704,374.3101,373.9832,373.9832,400.0
2024-02-28 09:55:00,377.24,377.27,377.15,377.27,400.0,373.6959,373.7256,373.6067,373.7256,400.0
2024-02-28 10:00:00,377.25,377.73,377.05,377.73,1505.0,373.7058,374.1813,373.5077,374.1813,1505.0
2024-02-28 10:05:00,378.39,378.44,377.85,378.21,1804.0,374.8351,374.8846,374.3002,374.6568,1804.0
2024-02-28 10:10:00,378.44,378.44,378.33,378.34,401.0,374.8846,374.8846,374.7756,374.7856,401.0
2024-02-28 10:15:00,378.49,379.2,378.41,379.2,3110.0,374.9341,375.6375,374.8549,375.6375,3110.0
2024-02-28 10:20:00,378.9,379.29,378.68,378.98,1238.0,375.3403,375.7266,375.1224,375.4195,1238.0
2024-02-28 10:25:00,378.84,379.01,378.84,379.01,200.0,375.2809,375.4493,375.2809,375.4493,200.0
2024-02-28 10:30:00,379.26,379.98,379.26,379.76,316.0,375.6969,376.4101,375.6969,376.1922,316.0
2024-02-28 10:35:00,379.71,380.0,379.7,379.9,500.0,376.1427,376.43,376.1328,376.3309,500.0
2024-02-28 10:40:00,380.07,380.16,379.83,380.16,400.0,376.4993,376.5885,376.2616,376.5885,400.0
2024-02-28 10:45:00,380.17,380.58,380.17,380.58,868.0,376.5984,377.0045,376.5984,377.0045,868.0
2024-02-28 10:50:00,380.64,380.76,380.43,380.76,600.0,377.0639,377.1828,376.8559,377.1828,600.0
2024-02-28 10:55:00,380.81,380.81,380.8,380.81,100.0,377.2323,377.2323,377.2224,377.2323,100.0
2024-02-28 11:00:00,381.19,381.19,380.65,380.67,1956.0,377.6088,377.6088,377.0739,377.0937,1956.0
2024-02-28 11:05:00,380.67,380.79,380.65,380.78,500.0,377.0937,377.2125,377.0739,377.2026,500.0
2024-02-28 11:10:00,380.75,380.75,380.7,380.7,300.0,377.1729,377.1729,377.1234,377.1234,300.0
2024-02-28 11:15:00,380.81,380.88,380.68,380.88,1464.0,377.2323,377.3017,377.1036,377.3017,1464.0
2024-02-28 11:20:00,380.96,381.0,380.83,380.85,874.0,377.3809,377.4206,377.2522,377.272,874.0
2024-02-28 11:25:00,380.85,380.99,380.84,380.99,300.0,377.272,377.4107,377.2621,377.4107,300.0
2024-02-28 11:30:00,380.84,381.1,380.84,381.1,800.0,377.2621,377.5196,377.2621,377.5196,800.0
2024-02-28 11:35:00,380.97,381.29,380.89,380.96,2010.0,377.3908,377.7078,377.3116,377.3809,2010.0
2024-02-28 11:40:00,381.05,381.06,380.9,381.06,1237.0,377.4701,377.48,377.3215,377.48,1237.0
2024-02-28 11:45:00,381.22,381.38,381.02,381.38,900.0,377.6385,377.797,377.4404,377.797,900.0
2024-02-28 11:50:00,380.95,381.1,380.88,380.88,1191.0,377.371,377.5196,377.3017,377.3017,1191.0
2024-02-28 11:55:00,380.88,381.21,380.64,381.04,1848.0,377.3017,377.6286,377.0639,377.4602,1848.0
2024-02-28 12:00:00,380.8,381.14,380.8,381.14,600.0,377.2224,377.5592,377.2224,377.5592,600.0
2024-02-28 12:05:00,381.17,381.17,381.16,381.17,100.0,377.589,377.589,377.5791,377.589,100.0
2024-02-28 12:10:00,381.09,381.32,381.08,381.24,500.0,377.5097,377.7376,377.4998,377.6583,500.0
2024-02-28 12:15:00,381.14,381.14,380.96,381.12,400.0,377.5592,377.5592,377.3809,377.5394,400.0
2024-02-28 12:20:00,380.93,380.93,380.89,380.89,200.0,377.3512,377.3512,377.3116,377.3116,200.0
2024-02-28 12:25:00,380.73,380.73,380.17,380.17,600.0,377.1531,377.1531,376.5984,376.5984,600.0
2024-02-28 12:30:00,379.8,380.0,379.8,380.0,710.0,376.2318,376.43,376.2318,376.43,710.0
2024-02-28 12:35:00,380.12,380.12,380.11,380.12,100.0,376.5488,376.5488,376.5389,376.5488,100.0
2024-02-28 12:40:00,380.1,380.28,379.83,379.84,1221.0,376.529,376.7073,376.2616,376.2715,1221.0
2024-02-28 12:45:00,380.08,380.2,379.93,380.2,609.0,376.5092,376.6281,376.3606,376.6281,609.0
2024-02-28 12:50:00,380.36,380.65,380.18,380.53,1260.0,376.7866,377.0739,376.6083,376.955,1260.0
2024-02-28 12:55:00,380.33,380.46,380.13,380.13,4530.0,376.7569,376.8856,376.5587,376.5587,4530.0
2024-02-28 13:00:00,379.89,379.9,379.66,379.8,1103.0,376.321,376.3309,376.0932,376.2318,1103.0
2024-02-28 13:05:00,379.66,379.66,379.47,379.47,421.0,376.0932,376.0932,375.9049,375.9049,421.0
2024-02-28 13:10:00,379.37,379.92,379.37,379.89,1419.0,375.8059,376.3507,375.8059,376.321,1419.0
2024-02-28 13:15:00,379.75,379.97,379.75,379.95,619.0,376.1823,376.4002,376.1823,376.3804,619.0
2024-02-28 13:20:00,380.06,380.36,380.02,380.36,709.0,376.4894,376.7866,376.4498,376.7866,709.0
2024-02-28 13:25:00,380.28,380.45,380.28,380.43,1121.0,376.7073,376.8757,376.7073,376.8559,1121.0
2024-02-28 13:30:00,380.35,380.73,380.35,380.73,1275.0,376.7767,377.1531,376.7767,377.1531,1275.0
2024-02-28 13:35:00,380.69,380.72,380.48,380.72,700.0,377.1135,377.1432,376.9054,377.1432,700.0
2024-02-28 13:40:00,380.69,380.7,380.39,380.39,1000.0,377.1135,377.1234,376.8163,376.8163,1000.0
2024-02-28 13:45:00,380.6,380.63,380.42,380.63,694.0,377.0243,377.054,376.846,377.054,694.0
2024-02-28 13:50:00,380.66,380.91,380.61,380.91,400.0,377.0838,377.3314,377.0342,377.3314,400.0
2024-02-28 13:55:00,380.91,380.91,380.76,380.76,400.0,377.3314,377.3314,377.1828,377.1828,400.0
2024-02-28 14:00:00,380.77,380.77,380.56,380.71,811.0,377.1927,377.1927,376.9847,377.1333,811.0
2024-02-28 14:05:00,380.56,380.56,380.39,380.52,683.0,376.9847,376.9847,376.8163,376.9451,683.0
2024-02-28 14:10:00,380.5,380.5,379.87,379.87,1113.0,376.9253,376.9253,376.3012,376.3012,1113.0
2024-02-28 14:15:00,379.94,380.24,379.94,380.24,832.0,376.3705,376.6677,376.3705,376.6677,832.0
2024-02-28 14:20:00,380.29,380.29,380.29,380.29,100.0,376.7172,376.7172,376.7172,376.7172,100.0
2024-02-28 14:25:00,380.28,380.48,380.25,380.25,1669.0,376.7073,376.9054,376.6776,376.6776,1669.0
2024-02-28 14:30:00,380.13,380.13,380.06,380.09,545.0,376.5587,376.5587,376.4894,376.5191,545.0
2024-02-28 14:35:00,379.98,380.03,379.85,380.03,733.0,376.4101,376.4597,376.2814,376.4597,733.0
2024-02-28 14:40:00,379.92,379.93,379.67,379.75,3020.0,376.3507,376.3606,376.1031,376.1823,3020.0
2024-02-28 14:45:00,379.73,379.8,379.49,379.49,1209.0,376.1625,376.2318,375.9248,375.9248,1209.0
2024-02-28 14:50:00,379.5,379.5,379.06,379.4,4588.0,375.9347,375.9347,375.4988,375.8356,4588.0
2024-02-28 14:55:00,379.4,379.46,379.25,379.25,1725.0,375.8356,375.895,375.687,375.687,1725.0
2024-02-28 15:00:00,379.34,379.36,378.96,379.16,5925.0,375.7762,375.796,375.3997,375.5979,5925.0
2024-02-28 15:05:00,379.0,379.1,378.72,378.72,6066.0,375.4394,375.5384,375.162,375.162,6066.0
2024-02-28 15:10:00,378.97,379.1,378.97,379.05,3148.0,375.4096,375.5384,375.4096,375.4889,3148.0
2024-02-28 15:15:00,379.09,379.33,378.98,379.33,6314.0,375.5285,375.7663,375.4195,375.7663,6314.0
2024-02-28 15:20:00,379.42,379.63,379.37,379.5,6777.0,375.8554,376.0634,375.8059,375.9347,6777.0
2024-02-28 15:25:00,379.5,379.76,379.3,379.63,6339.0,375.9347,376.1922,375.7365,376.0634,6339.0
2024-02-28 15:30:00,379.57,380.04,379.57,379.9,1353.0,376.004,376.4696,376.004,376.3309,1353.0
2024-02-28 15:35:00,379.73,379.88,379.72,379.88,3054.0,376.1625,376.3111,376.1526,376.3111,3054.0
2024-02-28 15:40:00,379.8,379.99,379.42,379.43,10679.0,376.2318,376.4201,375.8554,375.8653,10679.0
2024-02-28 15:45:00,379.43,379.84,378.94,379.84,9251.0,375.8653,376.2715,375.3799,376.2715,9251.0
2024-02-28 15:50:00,379.89,379.98,379.3,379.42,10691.0,376.321,376.4101,375.7365,375.8554,10691.0
2024-02-28 15:55:00,379.48,380.54,379.47,379.89,44931.0,375.9148,376.9649,375.9049,376.321,44931.0
2024-02-29 09:30:00,380.93,383.84,378.43,380.54,30250.0,377.3512,380.2339,374.8747,376.9649,30250.0
2024-02-29 09:35:00,380.24,380.56,378.9,379.05,51056.0,376.6677,376.9847,375.3403,375.4889,51056.0
2024-02-29 09:40:00,379.96,380.34,378.43,379.37,7445.0,376.3903,376.7668,374.8747,375.8059,7445.0
2024-02-29 09:45:00,379.55,379.55,378.36,378.41,16816.0,375.9842,375.9842,374.8054,374.8549,16816.0
2024-02-29 09:50:00,379.86,379.89,379.08,379.21,2344.0,376.2913,376.321,375.5186,375.6474,2344.0
2024-02-29 09:55:00,378.83,380.25,378.83,379.77,2229.0,375.271,376.6776,375.271,376.2021,2229.0
2024-02-29 10:00:00,380.53,380.53,379.93,379.95,1328.0,376.955,376.955,376.3606,376.3804,1328.0
2024-02-29 10:05:00,380.12,380.25,379.43,380.01,3065.0,376.5488,376.6776,375.8653,376.4399,3065.0
2024-02-29 10:10:00,379.55,380.02,379.32,379.43,2317.0,375.9842,376.4498,375.7563,375.8653,2317.0
2024-02-29 10:15:00,379.72,380.08,379.66,380.0,1100.0,376.1526,376.5092,376.0932,376.43,1100.0
2024-02-29 10:20:00,380.19,380.19,380.01,380.01,4145.0,376.6182,376.6182,376.4399,376.4399,4145.0
2024-02-29 10:25:00,380.16,380.6,380.1,380.42,4369.0,376.5885,377.0243,376.529,376.846,4369.0
2024-02-29 10:30:00,380.54,380.64,379.73,380.06,8888.0,376.9649,377.0639,376.1625,376.4894,8888.0
2024-02-29 10:35:00,379.99,380.25,379.93,380.02,6136.0,376.4201,376.6776,376.3606,376.4498,6136.0
2024-02-29 10:40:00,379.78,380.03,379.56,380.03,1422.0,376.212,376.4597,375.9941,376.4597,1422.0
2024-02-29 10:45:00,380.02,380.15,379.73,380.15,3155.0,376.4498,376.5785,376.1625,376.5785,3155.0
2024-02-29 10:50:00,380.13,380.23,379.78,379.81,4293.0,376.5587,376.6578,376.212,376.2417,4293.0
2024-02-29 10:55:00,379.73,380.27,379.73,380.16,3894.0,376.1625,376.6974,376.1625,376.5885,3894.0
2024-02-29 11:00:00,380.3,380.65,380.24,380.65,6612.0,376.7271,377.0739,376.6677,377.0739,6612.0
2024-02-29 11:05:00,380.59,381.72,380.44,381.58,70579.0,377.0144,378.1338,376.8658,377.9951,70579.0
2024-02-29 11:10:00,381.58,382.07,381.19,381.19,4439.0,377.9951,378.4805,377.6088,377.6088,4439.0
2024-02-29 11:15:00,381.42,381.55,381.23,381.23,15529.0,377.8366,377.9654,377.6484,377.6484,15529.0
2024-02-29 11:20:00,381.52,381.59,381.3,381.55,2888.0,377.9357,378.005,377.7177,377.9654,2888.0
2024-02-29 11:25:00,381.42,381.42,380.84,381.25,67324.0,377.8366,377.8366,377.2621,377.6682,67324.0
2024-02-29 11:30:00,381.24,381.3,380.47,380.6,33502.0,377.6583,377.7177,376.8955,377.0243,33502.0
2024-02-29 11:35:00,380.62,380.83,380.1,380.1,2404.0,377.0441,377.2522,376.529,376.529,2404.0
2024-02-29 11:40:00,379.82,379.82,379.27,379.27,15215.0,376.2517,376.2517,375.7068,375.7068,15215.0
2024-02-29 11:45:00,379.4,380.35,379.37,380.35,2953.0,375.8356,376.7767,375.8059,376.7767,2953.0
2024-02-29 11:50:00,380.35,380.35,379.91,379.92,1705.0,376.7767,376.7767,376.3408,376.3507,1705.0
2024-02-29 11:55:00,380.2,380.2,379.86,380.03,1437.0,376.6281,376.6281,376.2913,376.4597,1437.0
2024-02-29 12:00:00,379.81,380.15,379.59,380.15,3598.0,376.2417,376.5785,376.0238,376.5785,3598.0
2024-02-29 12:05:00,380.15,380.26,379.5,379.58,9428.0,376.5785,376.6875,375.9347,376.0139,9428.0
2024-02-29 12:10:00,379.59,379.92,379.4,379.71,1300.0,376.0238,376.3507,375.8356,376.1427,1300.0
2024-02-29 12:15:00,379.82,379.95,379.68,379.85,6623.0,376.2517,376.3804,376.113,376.2814,6623.0
2024-02-29 12:20:00,379.95,380.18,379.28,379.6,26852.0,376.3804,376.6083,375.7167,376.0337,26852.0
2024-02-29 12:25:00,379.75,379.75,379.54,379.68,2303.0,376.1823,376.1823,375.9743,376.113,2303.0
2024-02-29 12:30:00,379.75,379.96,379.69,379.95,7507.0,376.1823,376.3903,376.1229,376.3804,7507.0
2024-02-29 12:35:00,379.78,379.84,379.55,379.65,2300.0,376.212,376.2715,375.9842,376.0832,2300.0
2024-02-29 12:40:00,379.69,379.9,379.55,379.9,3670.0,376.1229,376.3309,375.9842,376.3309,3670.0
2024-02-29 12:45:00,379.88,380.1,379.85,380.1,4300.0,376.3111,376.529,376.2814,376.529,4300.0
2024-02-29 12:50:00,380.1,380.5,380.1,380.43,6667.0,376.529,376.9253,376.529,376.8559,6667.0
2024-02-29 12:55:00,380.43,380.79,380.18,380.79,108381.0,376.8559,377.2125,376.6083,377.2125,108381.0
2024-02-29 13:00:00,381.07,381.19,380.79,380.93,3761.0,377.4899,377.6088,377.2125,377.3512,3761.0
2024-02-29 13:05:00,380.82,380.91,380.57,380.7,1763.0,377.2423,377.3314,376.9946,377.1234,1763.0
2024-02-29 13:10:00,380.7,380.71,380.29,380.51,915.0,377.1234,377.1333,376.7172,376.9352,915.0
2024-02-29 13:15:00,380.2,380.56,380.2,380.33,2201.0,376.6281,376.9847,376.6281,376.7569,2201.0
2024-02-29 13:20:00,380.47,380.47,380.11,380.11,1763.0,376.8955,376.8955,376.5389,376.5389,1763.0
2024-02-29 13:25:00,380.48,380.48,380.22,380.31,1829.0,376.9054,376.9054,376.6479,376.737,1829.0
2024-02-29 13:30:00,380.15,380.25,380.15,380.25,2754.0,376.5785,376.6776,376.5785,376.6776,2754.0
2024-02-29 13:35:00,380.15,380.55,380.15,380.35,7072.0,376.5785,376.9748,376.5785,376.7767,7072.0
2024-02-29 13:40:00,380.35,380.43,380.21,380.34,5308.0,376.7767,376.8559,376.638,376.7668,5308.0
2024-02-29 13:45:00,380.3,380.45,380.3,380.4,4500.0,376.7271,376.8757,376.7271,376.8262,4500.0
2024-02-29 13:50:00,380.45,380.45,380.35,380.38,4065.0,376.8757,376.8757,376.7767,376.8064,4065.0
2024-02-29 13:55:00,380.26,380.42,380.25,380.39,900.0,376.6875,376.846,376.6776,376.8163,900.0
2024-02-29 14:00:00,380.4,380.41,380.4,380.41,335.0,376.8262,376.8361,376.8262,376.8361,335.0
2024-02-29 14:05:00,380.27,380.4,380.27,380.3,836.0,376.6974,376.8262,376.6974,376.7271,836.0
2024-02-29 14:10:00,380.3,380.3,380.15,380.22,1631.0,376.7271,376.7271,376.5785,376.6479,1631.0
2024-02-29 14:15:00,380.22,380.24,380.09,380.15,1500.0,376.6479,376.6677,376.5191,376.5785,1500.0
2024-02-29 14:20:00,380.2,380.2,379.99,380.2,2219.0,376.6281,376.6281,376.4201,376.6281,2219.0
2024-02-29 14:25:00,380.06,380.06,379.82,379.82,1155.0,376.4894,376.4894,376.2517,376.2517,1155.0
2024-02-29 14:30:00,380.09,380.25,380.09,380.2,501.0,376.5191,376.6776,376.5191,376.6281,501.0
2024-02-29 14:35:00,380.21,380.21,380.21,380.21,100.0,376.638,376.638,376.638,376.638,100.0
2024-02-29 14:40:00,380.04,380.04,379.82,379.84,1157.0,376.4696,376.4696,376.2517,376.2715,1157.0
2024-02-29 14:45:00,379.71,379.81,379.71,379.81,959.0,376.1427,376.2417,376.1427,376.2417,959.0
2024-02-29 14:50:00,379.63,379.63,378.99,379.0,2116.0,376.0634,376.0634,375.4294,375.4394,2116.0
2024-02-29 14:55:00,378.94,379.49,378.87,379.49,2494.0,375.3799,375.9248,375.3106,375.9248,2494.0
2024-02-29 15:00:00,379.55,379.69,379.32,379.55,1358.0,375.9842,376.1229,375.7563,375.9842,1358.0
2024-02-29 15:05:00,379.65,379.87,379.65,379.86,1700.0,376.0832,376.3012,376.0832,376.2913,1700.0
2024-02-29 15:10:00,379.87,379.87,379.17,379.24,26751.0,376.3012,376.3012,375.6078,375.6771,26751.0
2024-02-29 15:15:00,379.38,379.92,379.32,379.89,20009.0,375.8158,376.3507,375.7563,376.321,20009.0
2024-02-29 15:20:00,380.04,380.2,379.96,380.06,4989.0,376.4696,376.6281,376.3903,376.4894,4989.0
2024-02-29 15:25:00,380.07,380.28,379.95,380.04,3951.0,376.4993,376.7073,376.3804,376.4696,3951.0
2024-02-29 15:30:00,379.98,380.1,379.95,379.95,3103.0,376.4101,376.529,376.3804,376.3804,3103.0
2024-02-29 15:35:00,379.86,379.86,379.4,379.53,9393.0,376.2913,376.2913,375.8356,375.9644,9393.0
2024-02-29 15:40:00,379.44,379.8,379.44,379.61,2677.0,375.8752,376.2318,375.8752,376.0436,2677.0
2024-02-29 15:45:00,379.62,379.65,379.51,379.58,8001.0,376.0535,376.0832,375.9446,376.0139,8001.0
2024-02-29 15:50:00,380.54,380.74,379.58,380.17,7671.0,376.9649,377.163,376.0139,376.5984,7671.0
2024-02-29 15:55:00,380.18,380.37,378.88,378.88,32218.0,376.6083,376.7965,375.3205,375.3205,32218.0
2024-03-01 09:30:00,378.39,379.55,378.39,379.06,9784.0,374.8351,375.9842,374.8351,375.4988,9784.0
2024-03-01 09:35:00,378.63,379.03,378.02,378.07,1923.0,375.0728,375.4691,374.4686,374.5181,1923.0
2024-03-01 09:40:00,378.06,378.33,377.51,377.87,1924.0,374.5082,374.7756,373.9634,374.32,1924.0
2024-03-01 09:45:00,377.85,379.12,377.85,379.01,3379.0,374.3002,375.5582,374.3002,375.4493,3379.0
2024-03-01 09:50:00,378.65,379.36,378.65,379.08,7773.0,375.0926,375.796,375.0926,375.5186,7773.0
2024-03-01 09:55:00,379.07,379.42,378.47,378.8,2740.0,375.5087,375.8554,374.9143,375.2412,2740.0
2024-03-01 10:00:00,378.94,379.2,378.29,378.52,3483.0,375.3799,375.6375,374.736,374.9639,3483.0
2024-03-01 10:05:00,378.79,379.45,378.79,379.16,1905.0,375.2313,375.8851,375.2313,375.5979,1905.0
2024-03-01 10:10:00,379.21,379.21,378.44,378.72,2876.0,375.6474,375.6474,374.8846,375.162,2876.0
2024-03-01 10:15:00,379.16,379.16,378.77,378.78,1406.0,375.5979,375.5979,375.2115,375.2214,1406.0
2024-03-01 10:20:00,378.72,379.02,378.72,378.77,1015.0,375.162,375.4592,375.162,375.2115,1015.0
2024-03-01 10:25:00,378.78,379.03,378.77,379.03,535.0,375.2214,375.4691,375.2115,375.4691,535.0
2024-03-01 10:30:00,378.82,378.82,378.37,378.37,646.0,375.261,375.261,374.8153,374.8153,646.0
2024-03-01 10:35:00,378.36,378.76,378.36,378.56,529.0,374.8054,375.2016,374.8054,375.0035,529.0
2024-03-01 10:40:00,378.9,379.09,378.9,379.09,809.0,375.3403,375.5285,375.3403,375.5285,809.0
2024-03-01 10:45:00,379.08,379.28,378.99,379.18,3448.0,375.5186,375.7167,375.4294,375.6177,3448.0
2024-03-01 10:50:00,379.13,379.31,379.11,379.25,828.0,375.5681,375.7464,375.5483,375.687,828.0
2024-03-01 10:55:00,379.29,379.32,379.0,379.09,10195.0,375.7266,375.7563,375.4394,375.5285,10195.0
2024-03-01 11:00:00,379.1,379.88,379.1,379.38,14670.0,375.5384,376.3111,375.5384,375.8158,14670.0
2024-03-01 11:05:00,379.1,380.0,379.09,379.88,11240.0,375.5384,376.43,375.5285,376.3111,11240.0
2024-03-01 11:10:00,379.75,379.76,379.0,379.02,4761.0,376.1823,376.1922,375.4394,375.4592,4761.0
2024-03-01 11:15:00,378.91,378.91,378.62,378.86,532.0,375.3502,375.3502,375.0629,375.3007,532.0
2024-03-01 11:20:00,378.89,379.35,378.89,379.08,1946.0,375.3304,375.7861,375.3304,375.5186,1946.0
2024-03-01 11:25:00,378.8,378.8,378.41,378.43,1442.0,375.2412,375.2412,374.8549,374.8747,1442.0
2024-03-01 11:30:00,378.48,378.48,377.93,377.93,1620.0,374.9242,374.9242,374.3794,374.3794,1620.0
2024-03-01 11:35:00,378.09,378.52,377.63,378.52,900.0,374.5379,374.9639,374.0822,374.9639,900.0
2024-03-01 11:40:00,378.31,378.48,378.31,378.48,400.0,374.7558,374.9242,374.7558,374.9242,400.0
2024-03-01 11:45:00,378.51,379.08,378.51,379.08,3197.0,374.954,375.5186,374.954,375.5186,3197.0
2024-03-01 11:50:00,379.18,379.22,378.96,379.22,510.0,375.6177,375.6573,375.3997,375.6573,510.0
2024-03-01 11:55:00,379.25,379.33,379.24,379.33,400.0,375.687,375.7663,375.6771,375.7663,400.0
2024-03-01 12:00:00,379.19,379.34,379.16,379.34,1471.0,375.6276,375.7762,375.5979,375.7762,1471.0
2024-03-01 12:05:00,379.38,379.77,379.38,379.77,1611.0,375.8158,376.2021,375.8158,376.2021,1611.0
2024-03-01 12:10:00,380.23,380.42,380.12,380.12,2600.0,376.6578,376.846,376.5488,376.5488,2600.0
2024-03-01 12:15:00,380.68,380.86,380.64,380.85,1039.0,377.1036,377.2819,377.0639,377.272,1039.0
2024-03-01 12:20:00,380.94,381.6,380.94,381.44,4569.0,377.3611,378.0149,377.3611,377.8564,4569.0
2024-03-01 12:25:00,381.62,382.23,381.62,381.94,2661.0,378.0347,378.639,378.0347,378.3517,2661.0
2024-03-01 12:30:00,382.0,382.5,381.96,382.46,3999.0,378.4112,378.9065,378.3715,378.8668,3999.0
2024-03-01 12:35:00,382.46,382.85,382.45,382.84,1010.0,378.8668,379.2532,378.8569,379.2433,1010.0
2024-03-01 12:40:00,382.9,383.35,382.9,383.35,905.0,379.3027,379.7485,379.3027,379.7485,905.0
2024-03-01 12:45:00,383.34,383.53,383.24,383.39,2104.0,379.7386,379.9268,379.6395,379.7881,2104.0
2024-03-01 12:50:00,383.38,383.58,383.38,383.45,1047.0,379.7782,379.9763,379.7782,379.8475,1047.0
2024-03-01 12:55:00,383.61,383.64,383.37,383.49,1273.0,380.006,380.0358,379.7683,379.8872,1273.0
2024-03-01 13:00:00,383.46,383.51,383.35,383.51,400.0,379.8575,379.907,379.7485,379.907,400.0
2024-03-01 13:05:00,383.5,383.65,383.27,383.27,3270.0,379.8971,380.0457,379.6692,379.6692,3270.0
2024-03-01 13:10:00,383.23,383.26,382.9,383.22,2691.0,379.6296,379.6593,379.3027,379.6197,2691.0
2024-03-01 13:15:00,382.99,383.11,382.96,382.96,643.0,379.3919,379.5107,379.3622,379.3622,643.0
2024-03-01 13:20:00,383.07,383.07,382.57,382.57,503.0,379.4711,379.4711,378.9758,378.9758,503.0
2024-03-01 13:25:00,382.6,382.62,382.42,382.42,1097.0,379.0055,379.0253,378.8272,378.8272,1097.0
2024-03-01 13:30:00,382.22,382.22,382.08,382.13,701.0,378.6291,378.6291,378.4904,378.5399,701.0
2024-03-01 13:35:00,381.96,381.96,381.95,381.96,100.0,378.3715,378.3715,378.3616,378.3715,100.0
2024-03-01 13:40:00,381.94,381.95,381.32,381.36,2102.0,378.3517,378.3616,377.7376,377.7772,2102.0
2024-03-01 13:45:00,381.37,381.51,381.05,381.05,1100.0,377.7871,377.9258,377.4701,377.4701,1100.0
2024-03-01 13:50:00,380.98,381.19,380.24,380.37,5006.0,377.4008,377.6088,376.6677,376.7965,5006.0
2024-03-01 13:55:00,380.49,380.94,380.34,380.91,2493.0,376.9154,377.3611,376.7668,377.3314,2493.0
2024-03-01 14:00:00,380.91,382.01,380.85,382.0,5156.0,377.3314,378.4211,377.272,378.4112,5156.0
2024-03-01 14:05:00,381.53,382.24,381.52,382.1,899.0,377.9456,378.6489,377.9357,378.5102,899.0
2024-03-01 14:10:00,382.25,382.25,381.77,381.84,1142.0,378.6588,378.6588,378.1833,378.2527,1142.0
2024-03-01 14:15:00,381.8,381.94,381.71,381.94,667.0,378.213,378.3517,378.1239,378.3517,667.0
2024-03-01 14:20:00,381.74,381.75,380.99,381.49,1243.0,378.1536,378.1635,377.4107,377.906,1243.0
2024-03-01 14:25:00,381.49,381.89,381.48,381.88,260.0,377.906,378.3022,377.8961,378.2923,260.0
2024-03-01 14:30:00,382.2,382.52,382.02,382.02,1914.0,378.6093,378.9263,378.431,378.431,1914.0
2024-03-01 14:35:00,382.15,382.18,381.87,381.88,1437.0,378.5598,378.5895,378.2824,378.2923,1437.0
2024-03-01 14:40:00,381.79,381.94,381.62,381.94,900.0,378.2031,378.3517,378.0347,378.3517,900.0
2024-03-01 14:45:00,381.82,381.83,381.31,381.31,1043.0,378.2329,378.2428,377.7277,377.7277,1043.0
2024-03-01 14:50:00,381.51,381.51,381.4,381.48,366.0,377.9258,377.9258,377.8168,377.8961,366.0
2024-03-01 14:55:00,381.41,381.82,381.41,381.82,600.0,377.8267,378.2329,377.8267,378.2329,600.0
2024-03-01 15:00:00,381.71,381.75,381.42,381.42,1503.0,378.1239,378.1635,377.8366,377.8366,1503.0
2024-03-01 15:05:00,381.55,381.55,381.13,381.13,500.0,377.9654,377.9654,377.5493,377.5493,500.0
2024-03-01 15:10:00,381.06,381.18,381.04,381.18,1874.0,377.48,377.5989,377.4602,377.5989,1874.0
2024-03-01 15:15:00,381.13,381.36,381.13,381.32,683.0,377.5493,377.7772,377.5493,377.7376,683.0
2024-03-01 15:20:00,381.39,381.72,381.01,381.57,3481.0,377.8069,378.1338,377.4305,377.9852,3481.0
2024-03-01 15:25:00,381.59,381.63,381.51,381.51,407.0,378.005,378.0446,377.9258,377.9258,407.0
2024-03-01 15:30:00,381.73,381.84,381.63,381.64,1009.0,378.1437,378.2527,378.0446,378.0546,1009.0
2024-03-01 15:35:00,381.68,381.86,381.49,381.49,1002.0,378.0942,378.2725,377.906,377.906,1002.0
2024-03-01 15:40:00,381.45,382.14,381.45,382.13,1874.0,377.8663,378.5499,377.8663,378.5399,1874.0
2024-03-01 15:45:00,382.21,382.29,381.99,382.09,3539.0,378.6192,378.6984,378.4013,378.5003,3539.0
2024-03-01 15:50:00,382.04,382.32,381.99,382.29,3634.0,378.4508,378.7282,378.4013,378.6984,3634.0
2024-03-01 15:55:00,382.37,382.64,381.9,381.97,26919.0,378.7777,379.0452,378.3121,378.3815,26919.0
2024-03-04 09:30:00,379.0,382.39,378.29,381.63,36092.0,375.4394,378.7975,374.736,378.0446,36092.0
2024-03-04 09:35:00,381.38,381.39,379.25,379.31,16333.0,377.797,377.8069,375.687,375.7464,16333.0
2024-03-04 09:40:00,378.8,379.63,377.62,379.42,2055.0,375.2412,376.0634,374.0723,375.8554,2055.0
2024-03-04 09:45:00,379.47,380.0,378.57,378.57,2222.0,375.9049,376.43,375.0134,375.0134,2222.0
2024-03-04 09:50:00,379.19,381.28,378.4,381.26,7026.0,375.6276,377.6979,374.845,377.6781,7026.0
2024-03-04 09:55:00,381.15,381.71,380.42,381.71,4832.0,377.5692,378.1239,376.846,378.1239,4832.0
2024-03-04 10:00:00,381.27,381.79,380.44,380.98,8782.0,377.688,378.2031,376.8658,377.4008,8782.0
2024-03-04 10:05:00,380.56,381.22,380.55,381.01,2379.0,376.9847,377.6385,376.9748,377.4305,2379.0
2024-03-04 10:10:00,380.51,380.59,379.5,379.5,4080.0,376.9352,377.0144,375.9347,375.9347,4080.0
2024-03-04 10:15:00,379.65,380.0,379.25,380.0,1165.0,376.0832,376.43,375.687,376.43,1165.0
2024-03-04 10:20:00,379.85,380.39,379.85,380.19,900.0,376.2814,376.8163,376.2814,376.6182,900.0
2024-03-04 10:25:00,380.38,380.98,380.0,380.98,6977.0,376.8064,377.4008,376.43,377.4008,6977.0
2024-03-04 10:30:00,380.62,381.0,380.43,381.0,3014.0,377.0441,377.4206,376.8559,377.4206,3014.0
2024-03-04 10:35:00,381.0,381.34,381.0,381.24,1728.0,377.4206,377.7574,377.4206,377.6583,1728.0
2024-03-04 10:40:00,381.24,381.63,381.24,381.63,4442.0,377.6583,378.0446,377.6583,378.0446,4442.0
2024-03-04 10:45:00,381.61,381.72,381.5,381.6,1842.0,378.0248,378.1338,377.9159,378.0149,1842.0
2024-03-04 10:50:00,381.75,382.65,381.6,382.65,7471.0,378.1635,379.0551,378.0149,379.0551,7471.0
2024-03-04 10:55:00,382.5,383.0,382.02,382.09,9517.0,378.9065,379.4018,378.431,378.5003,9517.0
2024-03-04 11:00:00,382.02,382.67,382.01,382.22,2516.0,378.431,379.0749,378.4211,378.6291,2516.0
2024-03-04 11:05:00,382.56,382.69,381.71,381.86,2333.0,378.9659,379.0947,378.1239,378.2725,2333.0
2024-03-04 11:10:00,382.04,382.04,381.29,381.3,2096.0,378.4508,378.4508,377.7078,377.7177,2096.0
2024-03-04 11:15:00,381.44,381.58,381.04,381.04,2736.0,377.8564,377.9951,377.4602,377.4602,2736.0
2024-03-04 11:20:00,381.04,381.41,380.78,380.78,2508.0,377.4602,377.8267,377.2026,377.2026,2508.0
2024-03-04 11:25:00,380.95,381.34,380.95,381.34,1179.0,377.371,377.7574,377.371,377.7574,1179.0
2024-03-04 11:30:00,381.28,381.67,381.12,381.67,1400.0,377.6979,378.0843,377.5394,378.0843,1400.0
2024-03-04 11:35:00,381.69,381.69,381.22,381.22,1582.0,378.1041,378.1041,377.6385,377.6385,1582.0
2024-03-04 11:40:00,381.7,381.7,380.93,381.24,1280.0,378.114,378.114,377.3512,377.6583,1280.0
2024-03-04 11:45:00,381.13,381.84,381.13,381.84,1162.0,377.5493,378.2527,377.5493,378.2527,1162.0
2024-03-04 11:50:00,381.4,381.62,381.16,381.46,2133.0,377.8168,378.0347,377.5791,377.8762,2133.0
2024-03-04 11:55:00,381.64,382.0,381.41,382.0,4509.0,378.0546,378.4112,377.8267,378.4112,4509.0
2024-03-04 12:00:00,382.0,382.43,381.75,382.43,5663.0,378.4112,378.8371,378.1635,378.8371,5663.0
2024-03-04 12:05:00,382.44,382.44,381.77,381.78,3411.0,378.847,378.847,378.1833,378.1932,3411.0
2024-03-04 12:10:00,381.95,381.96,381.78,381.78,805.0,378.3616,378.3715,378.1932,378.1932,805.0
2024-03-04 12:15:00,381.86,381.86,381.64,381.81,2295.0,378.2725,378.2725,378.0546,378.223,2295.0
2024-03-04 12:20:00,381.74,381.91,381.6,381.78,2105.0,378.1536,378.322,378.0149,378.1932,2105.0
2024-03-04 12:25:00,381.91,382.48,381.91,382.48,1799.0,378.322,378.8867,378.322,378.8867,1799.0
2024-03-04 12:30:00,382.27,382.62,382.02,382.22,1797.0,378.6786,379.0253,378.431,378.6291,1797.0
2024-03-04 12:35:00,382.29,382.3,382.15,382.19,1199.0,378.6984,378.7084,378.5598,378.5994,1199.0
2024-03-04 12:40:00,382.34,382.4,382.25,382.36,1589.0,378.748,378.8074,378.6588,378.7678,1589.0
2024-03-04 12:45:00,382.38,382.51,382.29,382.3,713.0,378.7876,378.9164,378.6984,378.7084,713.0
2024-03-04 12:50:00,382.17,382.46,382.17,382.46,800.0,378.5796,378.8668,378.5796,378.8668,800.0
2024-03-04 12:55:00,382.31,382.46,381.97,381.97,1813.0,378.7183,378.8668,378.3815,378.3815,1813.0
2024-03-04 13:00:00,381.87,381.97,381.79,381.8,622.0,378.2824,378.3815,378.2031,378.213,622.0
2024-03-04 13:05:00,381.78,381.84,381.48,381.84,1249.0,378.1932,378.2527,377.8961,378.2527,1249.0
2024-03-04 13:10:00,381.51,381.65,381.08,381.1,2965.0,377.9258,378.0645,377.4998,377.5196,2965.0
2024-03-04 13:15:00,381.09,381.29,380.75,380.79,890.0,377.5097,377.7078,377.1729,377.2125,890.0
2024-03-04 13:20:00,381.06,381.07,380.59,380.91,3593.0,377.48,377.4899,377.0144,377.3314,3593.0
2024-03-04 13:25:00,380.45,380.99,380.21,380.99,2034.0,376.8757,377.4107,376.638,377.4107,2034.0
2024-03-04 13:30:00,380.62,380.62,380.09,380.47,966.0,377.0441,377.0441,376.5191,376.8955,966.0
2024-03-04 13:35:00,380.53,381.09,380.52,381.09,957.0,376.955,377.5097,376.9451,377.5097,957.0
2024-03-04 13:40:00,380.97,381.16,380.96,381.09,1536.0,377.3908,377.5791,377.3809,377.5097,1536.0
2024-03-04 13:45:00,381.2,381.37,381.02,381.07,1996.0,377.6187,377.7871,377.4404,377.4899,1996.0
2024-03-04 13:50:00,380.98,381.04,380.98,381.04,1230.0,377.4008,377.4602,377.4008,377.4602,1230.0
2024-03-04 13:55:00,381.17,381.37,381.08,381.37,1552.0,377.589,377.7871,377.4998,377.7871,1552.0
2024-03-04 14:00:00,381.37,382.21,381.21,382.11,12698.0,377.7871,378.6192,377.6286,378.5201,12698.0
2024-03-04 14:05:00,382.15,382.42,382.15,382.42,852.0,378.5598,378.8272,378.5598,378.8272,852.0
2024-03-04 14:10:00,382.23,382.25,382.04,382.23,1785.0,378.639,378.6588,378.4508,378.639,1785.0
2024-03-04 14:15:00,382.12,382.59,382.12,382.41,1882.0,378.53,378.9956,378.53,378.8173,1882.0
2024-03-04 14:20:00,382.4,382.76,382.36,382.75,12890.0,378.8074,379.164,378.7678,379.1541,12890.0
2024-03-04 14:25:00,382.81,383.05,382.63,382.99,4083.0,379.2136,379.4513,379.0353,379.3919,4083.0
2024-03-04 14:30:00,383.04,383.08,382.71,383.07,8055.0,379.4414,379.481,379.1145,379.4711,8055.0
2024-03-04 14:35:00,382.88,383.85,382.8,383.85,3605.0,379.2829,380.2438,379.2037,380.2438,3605.0
2024-03-04 14:40:00,384.0,384.14,383.65,383.76,2111.0,380.3924,380.5311,380.0457,380.1546,2111.0
2024-03-04 14:45:00,383.85,383.85,383.34,383.48,7076.0,380.2438,380.2438,379.7386,379.8773,7076.0
2024-03-04 14:50:00,383.55,384.11,383.55,384.11,3167.0,379.9466,380.5013,379.9466,380.5013,3167.0
2024-03-04 14:55:00,384.11,384.42,383.81,384.42,6807.0,380.5013,380.8084,380.2042,380.8084,6807.0
2024-03-04 15:00:00,384.39,384.5,383.88,383.88,5117.0,380.7787,380.8877,380.2735,380.2735,5117.0
2024-03-04 15:05:00,384.0,384.0,383.53,383.53,2550.0,380.3924,380.3924,379.9268,379.9268,2550.0
2024-03-04 15:10:00,383.75,383.87,383.7,383.74,1100.0,380.1447,380.2636,380.0952,380.1348,1100.0
2024-03-04 15:15:00,383.58,383.7,383.41,383.51,1649.0,379.9763,380.0952,379.8079,379.907,1649.0
2024-03-04 15:20:00,383.42,383.42,383.07,383.1,2095.0,379.8178,379.8178,379.4711,379.5008,2095.0
2024-03-04 15:25:00,383.11,383.23,382.91,382.95,1950.0,379.5107,379.6296,379.3126,379.3522,1950.0
2024-03-04 15:30:00,382.91,383.18,382.87,382.95,3680.0,379.3126,379.5801,379.273,379.3522,3680.0
2024-03-04 15:35:00,382.49,382.76,382.12,382.58,3091.0,378.8966,379.164,378.53,378.9857,3091.0
2024-03-04 15:40:00,382.39,382.74,381.94,381.94,10506.0,378.7975,379.1442,378.3517,378.3517,10506.0
2024-03-04 15:45:00,381.9,382.28,381.59,382.24,5365.0,378.3121,378.6885,378.005,378.6489,5365.0
2024-03-04 15:50:00,382.53,382.59,382.08,382.16,6818.0,378.9362,378.9956,378.4904,378.5697,6818.0
2024-03-04 15:55:00,382.25,382.86,382.11,382.7,30409.0,378.6588,379.2631,378.5201,379.1046,30409.0
2024-03-05 09:30:00,380.82,382.27,380.67,381.47,4598.0,377.2423,378.6786,377.0937,377.8861,4598.0
2024-03-05 09:35:00,381.47,382.1,381.46,381.67,1710.0,377.8861,378.5102,377.8762,378.0843,1710.0
2024-03-05 09:40:00,381.63,381.66,381.32,381.33,420.0,378.0446,378.0744,377.7376,377.7475,420.0
2024-03-05 09:45:00,381.85,381.94,381.74,381.74,1000.0,378.2626,378.3517,378.1536,378.1536,1000.0
2024-03-05 09:50:00,381.82,382.35,381.41,382.35,4205.0,378.2329,378.7579,377.8267,378.7579,4205.0
2024-03-05 09:55:00,382.59,383.39,382.59,383.3,7809.0,378.9956,379.7881,378.9956,379.699,7809.0
2024-03-05 10:00:00,383.25,383.94,383.11,383.22,1008.0,379.6494,380.3329,379.5107,379.6197,1008.0
2024-03-05 10:05:00,383.02,383.81,382.98,383.31,5491.0,379.4216,380.2042,379.382,379.7089,5491.0
2024-03-05 10:10:00,383.24,383.28,382.78,382.8,1448.0,379.6395,379.6791,379.1838,379.2037,1448.0
2024-03-05 10:15:00,382.48,382.81,382.48,382.69,900.0,378.8867,379.2136,378.8867,379.0947,900.0
2024-03-05 10:20:00,382.42,382.77,382.17,382.18,2001.0,378.8272,379.1739,378.5796,378.5895,2001.0
2024-03-05 10:25:00,382.06,382.44,381.89,382.38,1727.0,378.4706,378.847,378.3022,378.7876,1727.0
2024-03-05 10:30:00,382.23,382.23,381.76,381.85,2547.0,378.639,378.639,378.1734,378.2626,2547.0
2024-03-05 10:35:00,381.66,381.87,381.46,381.87,1653.0,378.0744,378.2824,377.8762,378.2824,1653.0
2024-03-05 10:40:00,381.97,382.39,381.9,382.38,1632.0,378.3815,378.7975,378.3121,378.7876,1632.0
2024-03-05 10:45:00,382.38,382.74,382.34,382.74,400.0,378.7876,379.1442,378.748,379.1442,400.0
2024-03-05 10:50:00,382.75,382.82,382.3,382.3,1101.0,379.1541,379.2235,378.7084,378.7084,1101.0
2024-03-05 10:55:00,382.52,382.67,382.4,382.5,5038.0,378.9263,379.0749,378.8074,378.9065,5038.0
2024-03-05 11:00:00,382.58,382.9,382.51,382.9,1463.0,378.9857,379.3027,378.9164,379.3027,1463.0
2024-03-05 11:05:00,382.75,382.86,382.46,382.54,1822.0,379.1541,379.2631,378.8668,378.9461,1822.0
2024-03-05 11:10:00,382.53,382.78,382.43,382.78,3055.0,378.9362,379.1838,378.8371,379.1838,3055.0
2024-03-05 11:15:00,382.73,383.82,382.63,383.82,2181.0,379.1343,380.2141,379.0353,380.2141,2181.0
2024-03-05 11:20:00,383.51,384.11,383.46,384.09,4263.0,379.907,380.5013,379.8575,380.4815,4263.0
2024-03-05 11:25:00,383.85,384.08,383.33,383.61,1738.0,380.2438,380.4716,379.7287,380.006,1738.0
2024-03-05 11:30:00,383.76,384.5,383.76,384.27,4779.0,380.1546,380.8877,380.1546,380.6598,4779.0
2024-03-05 11:35:00,384.58,384.71,384.13,384.34,7561.0,380.9669,381.0957,380.5212,380.7292,7561.0
2024-03-05 11:40:00,384.53,384.89,384.35,384.55,11011.0,380.9174,381.274,380.7391,380.9372,11011.0
2024-03-05 11:45:00,384.39,384.52,383.37,383.37,11570.0,380.7787,380.9075,379.7683,379.7683,11570.0
2024-03-05 11:50:00,383.46,383.52,383.12,383.38,1500.0,379.8575,379.9169,379.5206,379.7782,1500.0
2024-03-05 11:55:00,383.09,383.55,383.06,383.55,6474.0,379.4909,379.9466,379.4612,379.9466,6474.0
2024-03-05 12:00:00,383.65,383.76,382.93,383.06,2400.0,380.0457,380.1546,379.3324,379.4612,2400.0
2024-03-05 12:05:00,383.02,383.22,382.18,382.37,3648.0,379.4216,379.6197,378.5895,378.7777,3648.0
2024-03-05 12:10:00,382.52,382.52,382.03,382.04,600.0,378.9263,378.9263,378.4409,378.4508,600.0
2024-03-05 12:15:00,381.87,381.87,381.58,381.6,300.0,378.2824,378.2824,377.9951,378.0149,300.0
2024-03-05 12:20:00,382.06,382.44,382.06,382.44,1313.0,378.4706,378.847,378.4706,378.847,1313.0
2024-03-05 12:25:00,382.46,382.46,381.73,382.0,1030.0,378.8668,378.8668,378.1437,378.4112,1030.0
2024-03-05 12:30:00,381.95,382.18,381.94,381.96,800.0,378.3616,378.5895,378.3517,378.3715,800.0
2024-03-05 12:35:00,382.1,382.18,381.75,382.12,1548.0,378.5102,378.5895,378.1635,378.53,1548.0
2024-03-05 12:40:00,381.73,381.83,381.71,381.82,304.0,378.1437,378.2428,378.1239,378.2329,304.0
2024-03-05 12:45:00,382.14,382.35,382.14,382.35,700.0,378.5499,378.7579,378.5499,378.7579,700.0
2024-03-05 12:50:00,382.51,382.65,382.1,382.39,1738.0,378.9164,379.0551,378.5102,378.7975,1738.0
2024-03-05 12:55:00,382.35,382.41,382.23,382.41,1200.0,378.7579,378.8173,378.639,378.8173,1200.0
2024-03-05 13:00:00,382.24,382.73,382.09,382.66,5294.0,378.6489,379.1343,378.5003,379.065,5294.0
2024-03-05 13:05:00,382.7,382.71,382.29,382.34,1705.0,379.1046,379.1145,378.6984,378.748,1705.0
2024-03-05 13:10:00,382.36,382.42,382.35,382.42,901.0,378.7678,378.8272,378.7579,378.8272,901.0
2024-03-05 13:15:00,382.48,382.56,382.15,382.15,2511.0,378.8867,378.9659,378.5598,378.5598,2511.0
2024-03-05 13:20:00,382.02,382.02,381.77,381.78,1050.0,378.431,378.431,378.1833,378.1932,1050.0
2024-03-05 13:25:00,381.68,381.68,381.29,381.31,2630.0,378.0942,378.0942,377.7078,377.7277,2630.0
2024-03-05 13:30:00,381.0,381.4,381.0,381.4,500.0,377.4206,377.8168,377.4206,377.8168,500.0
2024-03-05 13:35:00,381.41,381.58,380.87,381.17,1606.0,377.8267,377.9951,377.2918,377.589,1606.0
2024-03-05 13:40:00,380.94,381.12,380.75,380.75,3464.0,377.3611,377.5394,377.1729,377.1729,3464.0
2024-03-05 13:45:00,380.95,381.39,380.82,381.19,2975.0,377.371,377.8069,377.2423,377.6088,2975.0
2024-03-05 13:50:00,381.3,381.3,380.97,381.03,1426.0,377.7177,377.7177,377.3908,377.4503,1426.0
2024-03-05 13:55:00,381.34,381.34,380.95,380.97,1517.0,377.7574,377.7574,377.371,377.3908,1517.0
2024-03-05 14:00:00,381.12,381.2,380.89,381.11,4314.0,377.5394,377.6187,377.3116,377.5295,4314.0
2024-03-05 14:05:00,380.93,381.38,380.8,381.31,1717.0,377.3512,377.797,377.2224,377.7277,1717.0
2024-03-05 14:10:00,381.29,382.19,381.29,382.19,4728.0,377.7078,378.5994,377.7078,378.5994,4728.0
2024-03-05 14:15:00,382.21,382.35,381.43,381.43,2833.0,378.6192,378.7579,377.8465,377.8465,2833.0
2024-03-05 14:20:00,381.53,381.56,380.94,380.94,1365.0,377.9456,377.9753,377.3611,377.3611,1365.0
2024-03-05 14:25:00,381.09,381.15,380.8,380.82,1307.0,377.5097,377.5692,377.2224,377.2423,1307.0
2024-03-05 14:30:00,380.78,380.78,380.48,380.5,1117.0,377.2026,377.2026,376.9054,376.9253,1117.0
2024-03-05 14:35:00,380.63,380.87,380.43,380.87,4899.0,377.054,377.2918,376.8559,377.2918,4899.0
2024-03-05 14:40:00,380.67,380.67,380.51,380.6,1953.0,377.0937,377.0937,376.9352,377.0243,1953.0
2024-03-05 14:45:00,380.54,380.68,380.38,380.66,6126.0,376.9649,377.1036,376.8064,377.0838,6126.0
2024-03-05 14:50:00,380.8,380.85,380.5,380.76,3218.0,377.2224,377.272,376.9253,377.1828,3218.0
2024-03-05 14:55:00,380.69,381.11,380.48,380.48,8541.0,377.1135,377.5295,376.9054,376.9054,8541.0
2024-03-05 15:00:00,380.3,380.72,380.3,380.72,2202.0,376.7271,377.1432,376.7271,377.1432,2202.0
2024-03-05 15:05:00,380.78,380.78,380.42,380.67,1911.0,377.2026,377.2026,376.846,377.0937,1911.0
2024-03-05 15:10:00,380.55,380.87,380.51,380.75,6000.0,376.9748,377.2918,376.9352,377.1729,6000.0
2024-03-05 15:15:00,380.88,381.07,380.76,380.98,2424.0,377.3017,377.4899,377.1828,377.4008,2424.0
2024-03-05 15:20:00,381.08,381.41,380.8,381.37,5917.0,377.4998,377.8267,377.2224,377.7871,5917.0
2024-03-05 15:25:00,381.24,381.3,380.88,381.03,9590.0,377.6583,377.7177,377.3017,377.4503,9590.0
2024-03-05 15:30:00,381.11,381.34,380.89,381.32,7587.0,377.5295,377.7574,377.3116,377.7376,7587.0
2024-03-05 15:35:00,381.45,381.75,381.21,381.55,4870.0,377.8663,378.1635,377.6286,377.9654,4870.0
2024-03-05 15:40:00,381.57,382.0,381.42,382.0,6071.0,377.9852,378.4112,377.8366,378.4112,6071.0
2024-03-05 15:45:00,381.83,382.45,381.52,382.44,7632.0,378.2428,378.8569,377.9357,378.847,7632.0
2024-03-05 15:50:00,382.38,382.77,382.02,382.74,14559.0,378.7876,379.1739,378.431,379.1442,14559.0
2024-03-05 15:55:00,382.71,382.87,382.26,382.5,42640.0,379.1145,379.273,378.6687,378.9065,42640.0
2024-03-06 09:30:00,383.31,385.56,383.31,384.03,13631.0,379.7089,381.9377,379.7089,380.4221,13631.0
2024-03-06 09:35:00,383.81,385.13,383.81,385.13,3709.0,380.2042,381.5118,380.2042,381.5118,3709.0
2024-03-06 09:40:00,385.0,385.21,384.6,385.04,4651.0,381.383,381.591,380.9867,381.4226,4651.0
2024-03-06 09:45:00,385.38,385.91,385.17,385.9,7038.0,381.7594,382.2844,381.5514,382.2745,7038.0
2024-03-06 09:50:00,385.73,387.35,385.72,387.0,7860.0,382.1061,383.7109,382.0962,383.3642,7860.0
2024-03-06 09:55:00,387.19,387.63,387.02,387.63,4380.0,383.5524,383.9883,383.384,383.9883,4380.0
2024-03-06 10:00:00,387.04,387.07,384.47,384.79,4180.0,383.4038,383.4335,380.858,381.175,4180.0
2024-03-06 10:05:00,384.52,386.06,384.52,385.92,3498.0,380.9075,382.433,380.9075,382.2943,3498.0
2024-03-06 10:10:00,386.08,386.64,386.07,386.47,1000.0,382.4528,383.0076,382.4429,382.8392,1000.0
2024-03-06 10:15:00,386.29,387.49,386.28,386.78,7627.0,382.6609,383.8496,382.651,383.1463,7627.0
2024-03-06 10:20:00,386.97,387.52,386.92,387.52,3000.0,383.3345,383.8793,383.2849,383.8793,3000.0
2024-03-06 10:25:00,387.52,387.83,387.03,387.42,5006.0,383.8793,384.1864,383.3939,383.7802,5006.0
2024-03-06 10:30:00,387.25,387.33,386.68,387.29,3800.0,383.6118,383.6911,383.0472,383.6515,3800.0
2024-03-06 10:35:00,387.5,387.53,387.19,387.35,1479.0,383.8595,383.8892,383.5524,383.7109,1479.0
2024-03-06 10:40:00,387.19,388.32,387.19,388.25,7049.0,383.5524,384.6718,383.5524,384.6025,7049.0
2024-03-06 10:45:00,388.27,388.31,388.02,388.15,1800.0,384.6223,384.6619,384.3746,384.5034,1800.0
2024-03-06 10:50:00,388.15,388.28,387.69,388.11,5338.0,384.5034,384.6322,384.0477,384.4638,5338.0
2024-03-06 10:55:00,388.12,388.22,387.83,388.16,4006.0,384.4737,384.5727,384.1864,384.5133,4006.0
2024-03-06 11:00:00,388.06,388.68,388.06,388.49,2594.0,384.4142,385.0284,384.4142,384.8402,2594.0
2024-03-06 11:05:00,388.34,388.42,388.13,388.13,1766.0,384.6916,384.7709,384.4836,384.4836,1766.0
2024-03-06 11:10:00,388.43,388.54,388.33,388.46,3036.0,384.7808,384.8897,384.6817,384.8105,3036.0
2024-03-06 11:15:00,388.34,388.82,388.25,388.42,4333.0,384.6916,385.1671,384.6025,384.7709,4333.0
2024-03-06 11:20:00,388.56,388.75,388.47,388.75,1552.0,384.9095,385.0978,384.8204,385.0978,1552.0
2024-03-06 11:25:00,388.73,389.1,388.72,389.04,2600.0,385.0779,385.4445,385.068,385.385,2600.0
2024-03-06 11:30:00,389.1,389.22,388.47,388.5,3196.0,385.4445,385.5633,384.8204,384.8501,3196.0
2024-03-06 11:35:00,388.72,388.92,388.54,388.67,4385.0,385.068,385.2662,384.8897,385.0185,4385.0
2024-03-06 11:40:00,388.64,388.65,388.2,388.28,3406.0,384.9888,384.9987,384.5529,384.6322,3406.0
2024-03-06 11:45:00,388.25,388.91,388.25,388.91,2604.0,384.6025,385.2563,384.6025,385.2563,2604.0
2024-03-06 11:50:00,388.94,389.2,388.71,388.71,2119.0,385.286,385.5435,385.0581,385.0581,2119.0
2024-03-06 11:55:00,388.74,388.74,388.23,388.23,828.0,385.0878,385.0878,384.5826,384.5826,828.0
2024-03-06 12:00:00,388.3,388.49,388.24,388.47,1919.0,384.652,384.8402,384.5925,384.8204,1919.0
2024-03-06 12:05:00,388.49,388.67,388.35,388.36,1847.0,384.8402,385.0185,384.7015,384.7114,1847.0
2024-03-06 12:10:00,388.48,388.67,388.47,388.63,1805.0,384.8303,385.0185,384.8204,384.9789,1805.0
2024-03-06 12:15:00,388.63,388.64,387.72,387.72,2579.0,384.9789,384.9888,384.0774,384.0774,2579.0
2024-03-06 12:20:00,387.45,387.94,387.37,387.76,2717.0,383.81,384.2954,383.7307,384.1171,2717.0
2024-03-06 12:25:00,387.86,387.91,387.67,387.85,600.0,384.2161,384.2656,384.0279,384.2062,600.0
2024-03-06 12:30:00,388.03,388.07,387.82,387.88,2794.0,384.3845,384.4241,384.1765,384.2359,2794.0
2024-03-06 12:35:00,387.97,387.98,387.81,387.85,1105.0,384.3251,384.335,384.1666,384.2062,1105.0
2024-03-06 12:40:00,387.85,388.01,387.8,387.94,740.0,384.2062,384.3647,384.1567,384.2954,740.0
2024-03-06 12:45:00,387.94,388.08,387.79,387.79,1610.0,384.2954,384.434,384.1468,384.1468,1610.0
2024-03-06 12:50:00,387.71,387.89,387.63,387.67,2083.0,384.0675,384.2458,383.9883,384.0279,2083.0
2024-03-06 12:55:00,387.47,387.71,387.28,387.71,1484.0,383.8298,384.0675,383.6416,384.0675,1484.0
2024-03-06 13:00:00,387.71,387.71,387.54,387.54,1850.0,384.0675,384.0675,383.8991,383.8991,1850.0
2024-03-06 13:05:00,387.45,387.45,387.07,387.2,2086.0,383.81,383.81,383.4335,383.5623,2086.0
2024-03-06 13:10:00,387.07,387.18,387.07,387.18,400.0,383.4335,383.5425,383.4335,383.5425,400.0
2024-03-06 13:15:00,387.09,387.54,387.09,387.54,2734.0,383.4533,383.8991,383.4533,383.8991,2734.0
2024-03-06 13:20:00,387.54,387.7,387.49,387.7,712.0,383.8991,384.0576,383.8496,384.0576,712.0
2024-03-06 13:25:00,387.76,387.87,387.6,387.83,3120.0,384.1171,384.226,383.9586,384.1864,3120.0
2024-03-06 13:30:00,387.81,387.81,386.63,386.92,3263.0,384.1666,384.1666,382.9977,383.2849,3263.0
2024-03-06 13:35:00,386.82,386.85,386.35,386.75,1902.0,383.1859,383.2156,382.7203,383.1165,1902.0
2024-03-06 13:40:00,386.97,387.3,386.97,387.3,904.0,383.3345,383.6614,383.3345,383.6614,904.0
2024-03-06 13:45:00,387.17,387.17,385.51,385.75,1915.0,383.5326,383.5326,381.8882,382.1259,1915.0
2024-03-06 13:50:00,385.75,386.75,385.75,386.75,7527.0,382.1259,383.1165,382.1259,383.1165,7527.0
2024-03-06 13:55:00,386.68,387.21,386.46,387.01,5763.0,383.0472,383.5722,382.8293,383.3741,5763.0
2024-03-06 14:00:00,386.84,386.84,386.52,386.52,2908.0,383.2057,383.2057,382.8887,382.8887,2908.0
2024-03-06 14:05:00,386.68,387.12,386.68,386.8,3262.0,383.0472,383.4831,383.0472,383.1661,3262.0
2024-03-06 14:10:00,386.75,387.0,386.26,386.36,1769.0,383.1165,383.3642,382.6311,382.7302,1769.0
2024-03-06 14:15:00,386.28,386.33,385.75,386.13,2581.0,382.651,382.7005,382.1259,382.5024,2581.0
2024-03-06 14:20:00,386.23,386.76,386.23,386.76,1600.0,382.6014,383.1264,382.6014,383.1264,1600.0
2024-03-06 14:25:00,386.66,387.74,386.6,387.74,3292.0,383.0274,384.0972,382.968,384.0972,3292.0
2024-03-06 14:30:00,387.68,387.7,387.22,387.3,2932.0,384.0378,384.0576,383.5821,383.6614,2932.0
2024-03-06 14:35:00,387.32,387.47,387.15,387.21,3075.0,383.6812,383.8298,383.5128,383.5722,3075.0
2024-03-06 14:40:00,387.17,387.32,387.03,387.17,1255.0,383.5326,383.6812,383.3939,383.5326,1255.0
2024-03-06 14:45:00,387.04,387.04,386.54,386.79,1970.0,383.4038,383.4038,382.9085,383.1562,1970.0
2024-03-06 14:50:00,386.81,387.29,386.8,387.29,6648.0,383.176,383.6515,383.1661,383.6515,6648.0
2024-03-06 14:55:00,387.42,387.52,387.17,387.51,4494.0,383.7802,383.8793,383.5326,383.8694,4494.0
2024-03-06 15:00:00,387.49,388.06,387.49,388.06,2692.0,383.8496,384.4142,383.8496,384.4142,2692.0
2024-03-06 15:05:00,388.14,388.42,388.08,388.21,4527.0,384.4935,384.7709,384.434,384.5628,4527.0
2024-03-06 15:10:00,388.29,388.29,387.54,387.56,3836.0,384.6421,384.6421,383.8991,383.9189,3836.0
2024-03-06 15:15:00,387.77,388.23,387.75,388.17,3495.0,384.127,384.5826,384.1071,384.5232,3495.0
2024-03-06 15:20:00,387.95,388.1,387.81,387.91,3066.0,384.3053,384.4539,384.1666,384.2656,3066.0
2024-03-06 15:25:00,388.05,388.55,387.97,388.52,4735.0,384.4043,384.8996,384.3251,384.8699,4735.0
2024-03-06 15:30:00,388.48,388.52,387.96,387.98,3824.0,384.8303,384.8699,384.3152,384.335,3824.0
2024-03-06 15:35:00,387.8,388.4,387.8,388.4,3618.0,384.1567,384.751,384.1567,384.751,3618.0
2024-03-06 15:40:00,388.56,389.0,388.55,388.88,6332.0,384.9095,385.3454,384.8996,385.2265,6332.0
2024-03-06 15:45:00,388.93,389.61,388.78,389.25,6636.0,385.2761,385.9497,385.1275,385.5931,6636.0
2024-03-06 15:50:00,389.12,389.26,388.44,389.26,10297.0,385.4643,385.603,384.7907,385.603,10297.0
2024-03-06 15:55:00,389.29,389.6,388.98,389.02,38483.0,385.6327,385.9398,385.3256,385.3652,38483.0
2024-03-07 09:30:00,392.99,393.45,392.16,393.4,9217.0,389.2979,389.7536,388.4757,389.7041,9217.0
2024-03-07 09:35:00,392.77,393.69,392.19,392.9,6441.0,389.08,389.9913,388.5054,389.2088,6441.0
2024-03-07 09:40:00,393.33,393.37,392.15,392.42,2201.0,389.6347,389.6743,388.4658,388.7333,2201.0
2024-03-07 09:45:00,392.15,393.57,392.15,393.24,3707.0,388.4658,389.8725,388.4658,389.5456,3707.0
2024-03-07 09:50:00,392.93,392.93,392.33,392.33,3890.0,389.2385,389.2385,388.6441,388.6441,3890.0
2024-03-07 09:55:00,392.08,393.28,392.07,392.83,3692.0,388.3965,389.5852,388.3866,389.1394,3692.0
2024-03-07 10:00:00,393.04,393.05,392.59,393.0,4692.0,389.3475,389.3574,388.9017,389.3078,4692.0
2024-03-07 10:05:00,393.22,393.26,392.45,392.86,1803.0,389.5258,389.5654,388.763,389.1691,1803.0
2024-03-07 10:10:00,392.45,393.91,392.45,393.84,1756.0,388.763,390.2093,388.763,390.1399,1756.0
2024-03-07 10:15:00,394.06,394.11,393.25,393.79,1942.0,390.3579,390.4074,389.5555,390.0904,1942.0
2024-03-07 10:20:00,393.95,394.11,393.48,393.52,3360.0,390.2489,390.4074,389.7833,389.8229,3360.0
2024-03-07 10:25:00,393.72,393.98,393.72,393.93,307.0,390.0211,390.2786,390.0211,390.2291,307.0
2024-03-07 10:30:00,393.8,394.2,393.69,394.2,1359.0,390.1003,390.4966,389.9913,390.4966,1359.0
2024-03-07 10:35:00,394.16,394.16,393.78,393.88,1500.0,390.4569,390.4569,390.0805,390.1796,1500.0
2024-03-07 10:40:00,393.89,394.48,393.68,394.27,3416.0,390.1895,390.7739,389.9814,390.5659,3416.0
2024-03-07 10:45:00,394.27,394.28,393.44,393.79,7139.0,390.5659,390.5758,389.7437,390.0904,7139.0
2024-03-07 10:50:00,393.73,393.93,393.41,393.44,4553.0,390.031,390.2291,389.714,389.7437,4553.0
2024-03-07 10:55:00,393.37,394.01,393.37,394.0,5841.0,389.6743,390.3083,389.6743,390.2984,5841.0
2024-03-07 11:00:00,393.81,393.82,393.42,393.54,3741.0,390.1102,390.1201,389.7239,389.8428,3741.0
2024-03-07 11:05:00,393.49,393.59,393.34,393.34,2483.0,389.7932,389.8923,389.6446,389.6446,2483.0
2024-03-07 11:10:00,393.33,393.33,392.75,392.75,2600.0,389.6347,389.6347,389.0602,389.0602,2600.0
2024-03-07 11:15:00,392.62,392.76,392.37,392.49,2366.0,388.9314,389.0701,388.6837,388.8026,2366.0
2024-03-07 11:20:00,392.49,392.53,392.4,392.53,1300.0,388.8026,388.8422,388.7135,388.8422,1300.0
2024-03-07 11:25:00,392.48,392.53,391.92,392.09,6819.0,388.7927,388.8422,388.238,388.4064,6819.0
2024-03-07 11:30:00,392.09,392.09,391.03,391.03,2059.0,388.4064,388.4064,387.3563,387.3563,2059.0
2024-03-07 11:35:00,390.81,391.52,390.8,391.51,3430.0,387.1384,387.8417,387.1285,387.8318,3430.0
2024-03-07 11:40:00,391.4,392.13,391.4,392.13,2416.0,387.7229,388.446,387.7229,388.446,2416.0
2024-03-07 11:45:00,392.08,392.21,391.8,391.94,3387.0,388.3965,388.5252,388.1191,388.2578,3387.0
2024-03-07 11:50:00,392.13,392.42,392.1,392.42,4580.0,388.446,388.7333,388.4163,388.7333,4580.0
2024-03-07 11:55:00,392.56,392.62,392.32,392.52,2715.0,388.872,388.9314,388.6342,388.8323,2715.0
2024-03-07 12:00:00,392.52,392.52,392.11,392.12,1268.0,388.8323,388.8323,388.4262,388.4361,1268.0
2024-03-07 12:05:00,391.86,391.86,391.62,391.83,1300.0,388.1785,388.1785,387.9408,388.1488,1300.0
2024-03-07 12:10:00,391.83,392.21,391.83,392.09,7150.0,388.1488,388.5252,388.1488,388.4064,7150.0
2024-03-07 12:15:00,392.09,392.43,392.09,392.43,3487.0,388.4064,388.7432,388.4064,388.7432,3487.0
2024-03-07 12:20:00,392.35,392.48,392.11,392.2,4419.0,388.6639,388.7927,388.4262,388.5153,4419.0
2024-03-07 12:25:00,392.2,392.2,392.04,392.08,1401.0,388.5153,388.5153,388.3568,388.3965,1401.0
2024-03-07 12:30:00,391.96,392.28,391.67,392.06,3700.0,388.2776,388.5946,387.9903,388.3767,3700.0
2024-03-07 12:35:00,391.88,392.31,391.87,392.31,2662.0,388.1983,388.6243,388.1884,388.6243,2662.0
2024-03-07 12:40:00,392.36,392.38,391.9,392.07,2337.0,388.6738,388.6937,388.2182,388.3866,2337.0
2024-03-07 12:45:00,392.24,392.25,392.15,392.24,1871.0,388.555,388.5649,388.4658,388.555,1871.0
2024-03-07 12:50:00,391.78,391.78,391.5,391.5,2468.0,388.0993,388.0993,387.8219,387.8219,2468.0
2024-03-07 12:55:00,391.24,391.24,390.35,390.66,1194.0,387.5644,387.5644,386.6827,386.9898,1194.0
2024-03-07 13:00:00,390.67,390.67,389.98,389.98,1567.0,386.9997,386.9997,386.3162,386.3162,1567.0
2024-03-07 13:05:00,390.13,390.3,389.5,390.19,4242.0,386.4648,386.6332,385.8407,386.5242,4242.0
2024-03-07 13:10:00,390.14,390.3,389.58,389.58,1815.0,386.4747,386.6332,385.92,385.92,1815.0
2024-03-07 13:15:00,389.78,389.89,389.49,389.53,2300.0,386.1181,386.227,385.8308,385.8704,2300.0
2024-03-07 13:20:00,389.72,389.84,389.44,389.69,1693.0,386.0586,386.1775,385.7813,386.0289,1693.0
2024-03-07 13:25:00,389.73,389.75,389.17,389.75,2662.0,386.0685,386.0884,385.5138,386.0884,2662.0
2024-03-07 13:30:00,389.74,389.77,389.7,389.71,600.0,386.0785,386.1082,386.0388,386.0487,600.0
2024-03-07 13:35:00,389.69,390.12,389.41,390.12,1300.0,386.0289,386.4549,385.7516,386.4549,1300.0
2024-03-07 13:40:00,390.15,390.15,389.56,390.13,4692.0,386.4846,386.4846,385.9001,386.4648,4692.0
2024-03-07 13:45:00,390.37,390.5,390.37,390.5,314.0,386.7025,386.8313,386.7025,386.8313,314.0
2024-03-07 13:50:00,390.69,391.23,390.69,391.13,3217.0,387.0195,387.5545,387.0195,387.4554,3217.0
2024-03-07 13:55:00,391.25,391.25,390.89,390.89,826.0,387.5743,387.5743,387.2176,387.2176,826.0
2024-03-07 14:00:00,390.89,391.36,390.89,391.36,1105.0,387.2176,387.6832,387.2176,387.6832,1105.0
2024-03-07 14:05:00,391.57,391.58,391.35,391.44,859.0,387.8913,387.9012,387.6733,387.7625,859.0
2024-03-07 14:10:00,391.49,391.49,391.21,391.37,1179.0,387.812,387.812,387.5346,387.6931,1179.0
2024-03-07 14:15:00,391.19,391.53,391.19,391.53,2744.0,387.5148,387.8516,387.5148,387.8516,2744.0
2024-03-07 14:20:00,391.54,391.6,391.38,391.41,1339.0,387.8615,387.921,387.703,387.7328,1339.0
2024-03-07 14:25:00,391.23,391.33,391.04,391.33,700.0,387.5545,387.6535,387.3662,387.6535,700.0
2024-03-07 14:30:00,391.38,391.45,391.29,391.35,2405.0,387.703,387.7724,387.6139,387.6733,2405.0
2024-03-07 14:35:00,391.19,391.19,390.9,390.91,1027.0,387.5148,387.5148,387.2276,387.2375,1027.0
2024-03-07 14:40:00,391.02,391.02,390.86,390.94,660.0,387.3464,387.3464,387.1879,387.2672,660.0
2024-03-07 14:45:00,390.92,390.92,390.82,390.89,782.0,387.2474,387.2474,387.1483,387.2176,782.0
2024-03-07 14:50:00,390.94,391.13,390.93,391.13,400.0,387.2672,387.4554,387.2573,387.4554,400.0
2024-03-07 14:55:00,391.03,391.06,390.47,390.56,5385.0,387.3563,387.3861,386.8016,386.8907,5385.0
2024-03-07 15:00:00,389.98,390.21,389.82,390.21,975.0,386.3162,386.544,386.1577,386.544,975.0
2024-03-07 15:05:00,390.25,390.25,389.98,389.98,1200.0,386.5837,386.5837,386.3162,386.3162,1200.0
2024-03-07 15:10:00,390.27,390.45,390.27,390.45,309.0,386.6035,386.7818,386.6035,386.7818,309.0
2024-03-07 15:15:00,390.4,390.63,390.23,390.23,3554.0,386.7323,386.9601,386.5638,386.5638,3554.0
2024-03-07 15:20:00,390.33,390.52,390.3,390.45,4452.0,386.6629,386.8511,386.6332,386.7818,4452.0
2024-03-07 15:25:00,390.24,390.27,390.15,390.27,400.0,386.5738,386.6035,386.4846,386.6035,400.0
2024-03-07 15:30:00,390.05,390.24,390.01,390.23,1143.0,386.3855,386.5738,386.3459,386.5638,1143.0
2024-03-07 15:35:00,390.23,390.4,390.12,390.32,1900.0,386.5638,386.7323,386.4549,386.653,1900.0
2024-03-07 15:40:00,390.41,390.7,390.4,390.59,5547.0,386.7422,387.0294,386.7323,386.9205,5547.0
2024-03-07 15:45:00,390.55,390.69,390.38,390.63,3228.0,386.8808,387.0195,386.7124,386.9601,3228.0
2024-03-07 15:50:00,390.55,391.52,390.26,391.51,5878.0,386.8808,387.8417,386.5936,387.8318,5878.0
2024-03-07 15:55:00,391.44,391.71,391.08,391.67,35338.0,387.7625,388.0299,387.4059,387.9903,35338.0
2024-03-08 09:30:00,392.12,392.12,391.28,391.28,6735.0,388.4361,388.4361,387.604,387.604,6735.0
2024-03-08 09:35:00,391.13,392.2,391.04,391.51,2826.0,387.4554,388.5153,387.3662,387.8318,2826.0
2024-03-08 09:40:00,391.49,391.83,391.49,391.83,300.0,387.812,388.1488,387.812,388.1488,300.0
2024-03-08 09:45:00,392.18,393.06,391.97,393.06,803.0,388.4955,389.3673,388.2875,389.3673,803.0
2024-03-08 09:50:00,393.03,393.03,392.45,392.51,2206.0,389.3375,389.3375,388.763,388.8224,2206.0
2024-03-08 09:55:00,392.28,392.55,392.19,392.51,700.0,388.5946,388.8621,388.5054,388.8224,700.0
2024-03-08 10:00:00,392.48,393.01,392.48,392.92,2091.0,388.7927,389.3177,388.7927,389.2286,2091.0
2024-03-08 10:05:00,392.83,392.94,392.48,392.75,2517.0,389.1394,389.2484,388.7927,389.0602,2517.0
2024-03-08 10:10:00,392.83,393.2,392.47,392.7,2883.0,389.1394,389.5059,388.7828,389.0106,2883.0
2024-03-08 10:15:00,392.25,392.49,391.42,391.47,2100.0,388.5649,388.8026,387.7427,387.7922,2100.0
2024-03-08 10:20:00,391.68,392.07,391.58,392.03,2026.0,388.0002,388.3866,387.9012,388.3469,2026.0
2024-03-08 10:25:00,391.94,391.98,391.61,391.61,3566.0,388.2578,388.2974,387.9309,387.9309,3566.0
2024-03-08 10:30:00,391.76,391.84,391.53,391.53,1264.0,388.0795,388.1587,387.8516,387.8516,1264.0
2024-03-08 10:35:00,391.51,391.63,391.24,391.55,1726.0,387.8318,387.9507,387.5644,387.8714,1726.0
2024-03-08 10:40:00,391.44,392.18,391.44,392.16,1954.0,387.7625,388.4955,387.7625,388.4757,1954.0
2024-03-08 10:45:00,392.13,392.61,392.12,392.39,2870.0,388.446,388.9215,388.4361,388.7036,2870.0
2024-03-08 10:50:00,392.38,392.56,392.22,392.56,2466.0,388.6937,388.872,388.5352,388.872,2466.0
2024-03-08 10:55:00,392.73,392.84,391.82,391.89,5626.0,389.0404,389.1493,388.1389,388.2083,5626.0
2024-03-08 11:00:00,391.9,391.93,391.46,391.71,2758.0,388.2182,388.2479,387.7823,388.0299,2758.0
2024-03-08 11:05:00,391.65,391.87,391.0,391.01,6330.0,387.9705,388.1884,387.3266,387.3365,6330.0
2024-03-08 11:10:00,390.97,391.11,390.49,391.06,3198.0,387.2969,387.4356,386.8214,387.3861,3198.0
2024-03-08 11:15:00,390.82,391.0,390.61,390.82,1126.0,387.1483,387.3266,386.9403,387.1483,1126.0
2024-03-08 11:20:00,390.54,390.68,390.24,390.24,1125.0,386.8709,387.0096,386.5738,386.5738,1125.0
2024-03-08 11:25:00,390.6,390.79,389.7,389.7,1629.0,386.9304,387.1186,386.0388,386.0388,1629.0
2024-03-08 11:30:00,390.17,390.18,389.82,389.87,1431.0,386.5044,386.5143,386.1577,386.2072,1431.0
2024-03-08 11:35:00,389.82,390.1,388.9,388.9,1559.0,386.1577,386.4351,385.2463,385.2463,1559.0
2024-03-08 11:40:00,389.38,389.48,389.0,389.0,1448.0,385.7218,385.8209,385.3454,385.3454,1448.0
2024-03-08 11:45:00,388.53,389.19,388.53,389.03,1487.0,384.8798,385.5336,384.8798,385.3751,1487.0
2024-03-08 11:50:00,388.86,389.44,388.78,388.78,967.0,385.2067,385.7813,385.1275,385.1275,967.0
2024-03-08 11:55:00,388.98,388.98,388.46,388.65,1310.0,385.3256,385.3256,384.8105,384.9987,1310.0
2024-03-08 12:00:00,388.63,389.42,388.63,389.19,1702.0,384.9789,385.7615,384.9789,385.5336,1702.0
2024-03-08 12:05:00,389.09,389.69,389.09,389.15,1323.0,385.4346,386.0289,385.4346,385.494,1323.0
2024-03-08 12:10:00,389.25,389.29,388.98,389.12,1789.0,385.5931,385.6327,385.3256,385.4643,1789.0
2024-03-08 12:15:00,388.86,389.42,388.73,389.02,1666.0,385.2067,385.7615,385.0779,385.3652,1666.0
2024-03-08 12:20:00,389.15,389.26,388.81,388.98,1986.0,385.494,385.603,385.1572,385.3256,1986.0
2024-03-08 12:25:00,389.24,389.56,389.24,389.37,2079.0,385.5832,385.9001,385.5832,385.7119,2079.0
2024-03-08 12:30:00,389.56,389.63,389.32,389.33,1125.0,385.9001,385.9695,385.6624,385.6723,1125.0
2024-03-08 12:35:00,389.28,389.4,389.14,389.4,1319.0,385.6228,385.7416,385.4841,385.7416,1319.0
2024-03-08 12:40:00,389.48,389.48,389.21,389.21,696.0,385.8209,385.8209,385.5534,385.5534,696.0
2024-03-08 12:45:00,389.04,389.04,388.62,388.77,1154.0,385.385,385.385,384.969,385.1176,1154.0
2024-03-08 12:50:00,388.63,388.67,388.25,388.25,1800.0,384.9789,385.0185,384.6025,384.6025,1800.0
2024-03-08 12:55:00,388.17,388.55,387.79,388.55,4088.0,384.5232,384.8996,384.1468,384.8996,4088.0
2024-03-08 13:00:00,388.53,388.53,388.22,388.33,929.0,384.8798,384.8798,384.5727,384.6817,929.0
2024-03-08 13:05:00,388.13,388.76,388.13,388.76,1018.0,384.4836,385.1077,384.4836,385.1077,1018.0
2024-03-08 13:10:00,388.6,388.6,388.02,388.02,2521.0,384.9492,384.9492,384.3746,384.3746,2521.0
2024-03-08 13:15:00,387.77,388.22,387.77,388.08,724.0,384.127,384.5727,384.127,384.434,724.0
2024-03-08 13:20:00,388.28,388.29,387.78,387.81,1893.0,384.6322,384.6421,384.1369,384.1666,1893.0
2024-03-08 13:25:00,387.69,387.91,387.53,387.77,1801.0,384.0477,384.2656,383.8892,384.127,1801.0
2024-03-08 13:30:00,387.75,387.78,387.13,387.36,2332.0,384.1071,384.1369,383.493,383.7208,2332.0
2024-03-08 13:35:00,387.22,387.47,386.71,386.8,1806.0,383.5821,383.8298,383.0769,383.1661,1806.0
2024-03-08 13:40:00,386.53,386.84,386.37,386.42,2685.0,382.8986,383.2057,382.7401,382.7896,2685.0
2024-03-08 13:45:00,386.42,386.5,386.31,386.5,925.0,382.7896,382.8689,382.6807,382.8689,925.0
2024-03-08 13:50:00,386.48,386.82,386.46,386.46,1301.0,382.8491,383.1859,382.8293,382.8293,1301.0
2024-03-08 13:55:00,386.52,386.78,386.49,386.57,1117.0,382.8887,383.1463,382.859,382.9382,1117.0
2024-03-08 14:00:00,386.89,387.18,386.89,387.16,1445.0,383.2552,383.5425,383.2552,383.5227,1445.0
2024-03-08 14:05:00,387.21,387.36,387.03,387.32,1158.0,383.5722,383.7208,383.3939,383.6812,1158.0
2024-03-08 14:10:00,387.1,387.14,386.99,387.12,1357.0,383.4633,383.5029,383.3543,383.4831,1357.0
2024-03-08 14:15:00,387.18,387.38,387.06,387.25,1354.0,383.5425,383.7406,383.4236,383.6118,1354.0
2024-03-08 14:20:00,387.5,388.01,387.44,387.94,1207.0,383.8595,384.3647,383.8001,384.2954,1207.0
2024-03-08 14:25:00,387.7,388.09,387.61,387.95,2940.0,384.0576,384.444,383.9685,384.3053,2940.0
2024-03-08 14:30:00,388.2,388.58,388.2,388.46,1925.0,384.5529,384.9294,384.5529,384.8105,1925.0
2024-03-08 14:35:00,388.36,388.78,388.32,388.7,2214.0,384.7114,385.1275,384.6718,385.0482,2214.0
2024-03-08 14:40:00,388.7,389.33,388.7,389.33,2315.0,385.0482,385.6723,385.0482,385.6723,2315.0
2024-03-08 14:45:00,389.33,389.82,389.32,389.52,2063.0,385.6723,386.1577,385.6624,385.8605,2063.0
2024-03-08 14:50:00,389.52,389.81,389.2,389.2,7368.0,385.8605,386.1478,385.5435,385.5435,7368.0
2024-03-08 14:55:00,389.28,389.28,388.97,389.25,1284.0,385.6228,385.6228,385.3157,385.5931,1284.0
2024-03-08 15:00:00,389.39,389.49,389.36,389.37,522.0,385.7317,385.8308,385.702,385.7119,522.0
2024-03-08 15:05:00,389.25,389.25,388.63,388.75,1523.0,385.5931,385.5931,384.9789,385.0978,1523.0
2024-03-08 15:10:00,388.42,388.43,388.13,388.2,1227.0,384.7709,384.7808,384.4836,384.5529,1227.0
2024-03-08 15:15:00,388.33,388.33,388.07,388.07,600.0,384.6817,384.6817,384.4241,384.4241,600.0
2024-03-08 15:20:00,388.05,388.24,387.93,388.09,918.0,384.4043,384.5925,384.2855,384.444,918.0
2024-03-08 15:25:00,388.05,388.05,387.09,387.09,1103.0,384.4043,384.4043,383.4533,383.4533,1103.0
2024-03-08 15:30:00,387.36,387.97,387.22,387.82,3656.0,383.7208,384.3251,383.5821,384.1765,3656.0
2024-03-08 15:35:00,387.59,387.59,387.07,387.07,1225.0,383.9487,383.9487,383.4335,383.4335,1225.0
2024-03-08 15:40:00,387.12,387.41,387.11,387.2,2175.0,383.4831,383.7703,383.4732,383.5623,2175.0
2024-03-08 15:45:00,387.08,387.16,386.86,387.08,1797.0,383.4434,383.5227,383.2255,383.4434,1797.0
2024-03-08 15:50:00,387.22,387.37,386.98,387.1,4536.0,383.5821,383.7307,383.3444,383.4633,4536.0
2024-03-08 15:55:00,387.1,387.24,386.83,387.02,13431.0,383.4633,383.6019,383.1958,383.384,13431.0
2024-03-11 09:30:00,385.94,386.42,384.88,385.62,7040.0,382.3142,382.7896,381.2641,381.9972,7040.0
2024-03-11 09:35:00,384.94,385.54,384.94,385.54,417.0,381.3235,381.9179,381.3235,381.9179,417.0
2024-03-11 09:40:00,385.95,385.95,384.89,384.89,406.0,382.3241,382.3241,381.274,381.274,406.0
2024-03-11 09:45:00,384.88,384.88,384.74,384.75,300.0,381.2641,381.2641,381.1254,381.1353,300.0
2024-03-11 09:50:00,384.56,385.17,383.84,383.84,1100.0,380.9471,381.5514,380.2339,380.2339,1100.0
2024-03-11 09:55:00,384.28,384.56,384.28,384.37,900.0,380.6697,380.9471,380.6697,380.7589,900.0
2024-03-11 10:00:00,384.3,384.68,383.59,383.78,5349.0,380.6896,381.066,379.9862,380.1744,5349.0
2024-03-11 10:05:00,383.81,383.81,383.07,383.43,2212.0,380.2042,380.2042,379.4711,379.8277,2212.0
2024-03-11 10:10:00,383.27,383.63,382.9,383.19,2592.0,379.6692,380.0259,379.3027,379.59,2592.0
2024-03-11 10:15:00,383.28,383.72,382.9,383.66,5138.0,379.6791,380.115,379.3027,380.0556,5138.0
2024-03-11 10:20:00,383.77,384.26,383.18,383.18,6795.0,380.1645,380.6499,379.5801,379.5801,6795.0
2024-03-11 10:25:00,383.29,383.29,382.87,382.93,1765.0,379.689,379.689,379.273,379.3324,1765.0
2024-03-11 10:30:00,382.94,383.32,382.94,383.25,876.0,379.3423,379.7188,379.3423,379.6494,876.0
2024-03-11 10:35:00,383.47,384.13,383.37,383.95,3965.0,379.8674,380.5212,379.7683,380.3428,3965.0
2024-03-11 10:40:00,383.87,383.97,383.8,383.81,1513.0,380.2636,380.3627,380.1943,380.2042,1513.0
2024-03-11 10:45:00,383.67,383.67,383.49,383.55,808.0,380.0655,380.0655,379.8872,379.9466,808.0
2024-03-11 10:50:00,383.58,384.44,383.58,384.44,10500.0,379.9763,380.8282,379.9763,380.8282,10500.0
2024-03-11 10:55:00,384.74,384.99,384.63,384.63,1215.0,381.1254,381.3731,381.0165,381.0165,1215.0
2024-03-11 11:00:00,385.17,385.25,385.17,385.25,691.0,381.5514,381.6306,381.5514,381.6306,691.0
2024-03-11 11:05:00,385.43,385.43,385.1,385.16,520.0,381.8089,381.8089,381.482,381.5415,520.0
2024-03-11 11:10:00,385.16,385.59,384.81,385.59,2395.0,381.5415,381.9674,381.1948,381.9674,2395.0
2024-03-11 11:15:00,385.37,385.37,384.85,385.19,350.0,381.7495,381.7495,381.2344,381.5712,350.0
2024-03-11 11:20:00,385.22,385.22,384.97,384.97,325.0,381.6009,381.6009,381.3533,381.3533,325.0
2024-03-11 11:25:00,385.43,385.43,384.87,384.88,832.0,381.8089,381.8089,381.2542,381.2641,832.0
2024-03-11 11:30:00,384.82,384.95,384.71,384.94,1502.0,381.2047,381.3335,381.0957,381.3235,1502.0
2024-03-11 11:35:00,384.75,384.97,384.75,384.97,539.0,381.1353,381.3533,381.1353,381.3533,539.0
2024-03-11 11:40:00,385.1,385.1,385.1,385.1,101.0,381.482,381.482,381.482,381.482,101.0
2024-03-11 11:45:00,385.12,385.24,385.08,385.1,581.0,381.5019,381.6207,381.4622,381.482,581.0
2024-03-11 11:50:00,385.3,385.47,385.3,385.47,200.0,381.6802,381.8486,381.6802,381.8486,200.0
2024-03-11 11:55:00,385.55,385.55,385.55,385.55,100.0,381.9278,381.9278,381.9278,381.9278,100.0
2024-03-11 12:00:00,385.61,385.61,385.3,385.34,2068.0,381.9873,381.9873,381.6802,381.7198,2068.0
2024-03-11 12:05:00,385.27,385.51,385.27,385.43,1006.0,381.6504,381.8882,381.6504,381.8089,1006.0
2024-03-11 12:10:00,385.46,385.6,385.46,385.52,1271.0,381.8387,381.9773,381.8387,381.8981,1271.0
2024-03-11 12:15:00,385.54,385.54,385.38,385.49,600.0,381.9179,381.9179,381.7594,381.8684,600.0
2024-03-11 12:20:00,385.5,385.51,385.37,385.37,1962.0,381.8783,381.8882,381.7495,381.7495,1962.0
2024-03-11 12:25:00,385.01,385.15,384.94,384.94,1900.0,381.3929,381.5316,381.3235,381.3235,1900.0
2024-03-11 12:30:00,385.12,385.16,384.94,384.94,2766.0,381.5019,381.5415,381.3235,381.3235,2766.0
2024-03-11 12:35:00,384.88,384.97,384.8,384.83,867.0,381.2641,381.3533,381.1849,381.2146,867.0
2024-03-11 12:40:00,384.81,385.13,384.81,385.13,2500.0,381.1948,381.5118,381.1948,381.5118,2500.0
2024-03-11 12:45:00,385.0,385.01,385.0,385.0,816.0,381.383,381.3929,381.383,381.383,816.0
2024-03-11 12:50:00,384.99,385.01,384.99,385.0,200.0,381.3731,381.3929,381.3731,381.383,200.0
2024-03-11 12:55:00,385.17,385.17,384.89,384.98,723.0,381.5514,381.5514,381.274,381.3632,723.0
2024-03-11 13:00:00,384.81,384.81,384.65,384.65,2891.0,381.1948,381.1948,381.0363,381.0363,2891.0
2024-03-11 13:05:00,384.55,384.55,384.0,384.0,1905.0,380.9372,380.9372,380.3924,380.3924,1905.0
2024-03-11 13:10:00,384.1,384.13,383.76,384.1,2568.0,380.4914,380.5212,380.1546,380.4914,2568.0
2024-03-11 13:15:00,384.18,384.18,384.18,384.18,400.0,380.5707,380.5707,380.5707,380.5707,400.0
2024-03-11 13:20:00,384.64,384.84,384.64,384.84,300.0,381.0264,381.2245,381.0264,381.2245,300.0
2024-03-11 13:25:00,385.0,385.0,385.0,385.0,100.0,381.383,381.383,381.383,381.383,100.0
2024-03-11 13:30:00,385.19,385.34,385.04,385.05,1666.0,381.5712,381.7198,381.4226,381.4325,1666.0
2024-03-11 13:35:00,384.99,385.11,384.98,385.11,562.0,381.3731,381.492,381.3632,381.492,562.0
2024-03-11 13:40:00,385.17,385.17,385.16,385.17,100.0,381.5514,381.5514,381.5415,381.5514,100.0
2024-03-11 13:45:00,384.9,384.96,384.85,384.85,663.0,381.2839,381.3434,381.2344,381.2344,663.0
2024-03-11 13:50:00,385.1,385.23,384.92,385.23,454.0,381.482,381.6108,381.3037,381.6108,454.0
2024-03-11 13:55:00,385.15,385.41,385.15,385.41,300.0,381.5316,381.7891,381.5316,381.7891,300.0
2024-03-11 14:00:00,385.92,386.05,385.63,386.05,1106.0,382.2943,382.4231,382.0071,382.4231,1106.0
2024-03-11 14:05:00,385.99,385.99,385.99,385.99,100.0,382.3637,382.3637,382.3637,382.3637,100.0
2024-03-11 14:10:00,386.0,386.14,385.97,385.97,400.0,382.3736,382.5123,382.3439,382.3439,400.0
2024-03-11 14:15:00,386.09,386.11,385.83,385.83,766.0,382.4627,382.4826,382.2052,382.2052,766.0
2024-03-11 14:20:00,385.76,386.09,385.73,386.09,1153.0,382.1358,382.4627,382.1061,382.4627,1153.0
2024-03-11 14:25:00,386.28,386.37,386.28,386.36,442.0,382.651,382.7401,382.651,382.7302,442.0
2024-03-11 14:30:00,386.5,386.6,386.3,386.31,1658.0,382.8689,382.968,382.6708,382.6807,1658.0
2024-03-11 14:35:00,386.33,386.33,386.33,386.33,100.0,382.7005,382.7005,382.7005,382.7005,100.0
2024-03-11 14:40:00,386.53,386.53,386.36,386.53,512.0,382.8986,382.8986,382.7302,382.8986,512.0
2024-03-11 14:45:00,386.53,386.56,386.31,386.55,1192.0,382.8986,382.9283,382.6807,382.9184,1192.0
2024-03-11 14:50:00,386.57,386.75,386.36,386.37,1005.0,382.9382,383.1165,382.7302,382.7401,1005.0
2024-03-11 14:55:00,386.45,386.48,386.27,386.48,500.0,382.8194,382.8491,382.6411,382.8491,500.0
2024-03-11 15:00:00,386.45,386.45,386.2,386.38,751.0,382.8194,382.8194,382.5717,382.75,751.0
2024-03-11 15:05:00,386.37,386.46,386.28,386.28,807.0,382.7401,382.8293,382.651,382.651,807.0
2024-03-11 15:10:00,386.23,386.23,385.88,385.88,700.0,382.6014,382.6014,382.2547,382.2547,700.0
2024-03-11 15:15:00,385.73,385.73,385.32,385.32,400.0,382.1061,382.1061,381.7,381.7,400.0
2024-03-11 15:20:00,385.36,385.77,385.32,385.33,1724.0,381.7396,382.1458,381.7,381.7099,1724.0
2024-03-11 15:25:00,385.51,385.51,385.1,385.14,533.0,381.8882,381.8882,381.482,381.5217,533.0
2024-03-11 15:30:00,385.29,385.4,385.07,385.21,962.0,381.6703,381.7792,381.4523,381.591,962.0
2024-03-11 15:35:00,385.23,385.48,385.1,385.44,2008.0,381.6108,381.8585,381.482,381.8189,2008.0
2024-03-11 15:40:00,385.49,386.19,385.49,385.95,2307.0,381.8684,382.5618,381.8684,382.3241,2307.0
2024-03-11 15:45:00,385.95,386.21,385.37,385.4,1239.0,382.3241,382.5816,381.7495,381.7792,1239.0
2024-03-11 15:50:00,385.33,385.44,384.78,384.87,3174.0,381.7099,381.8189,381.1651,381.2542,3174.0
2024-03-11 15:55:00,384.83,385.38,384.56,384.85,26189.0,381.2146,381.7594,380.9471,381.2344,26189.0
2024-03-12 09:30:00,387.35,387.62,387.35,387.56,4962.0,383.7109,383.9784,383.7109,383.9189,4962.0
2024-03-12 09:35:00,386.5,386.5,385.02,386.24,1590.0,382.8689,382.8689,381.4028,382.6113,1590.0
2024-03-12 09:40:00,386.25,387.88,386.09,387.14,452.0,382.6212,384.2359,382.4627,383.5029,452.0
2024-03-12 09:45:00,387.05,387.19,386.24,386.38,2904.0,383.4137,383.5524,382.6113,382.75,2904.0
2024-03-12 09:50:00,386.88,388.02,386.61,387.96,1336.0,383.2453,384.3746,382.9779,384.3152,1336.0
2024-03-12 09:55:00,388.17,389.69,388.08,389.69,3010.0,384.5232,386.0289,384.434,386.0289,3010.0
2024-03-12 10:00:00,389.82,389.82,388.87,389.49,2400.0,386.1577,386.1577,385.2166,385.8308,2400.0
2024-03-12 10:05:00,389.49,390.29,389.49,390.29,2605.0,385.8308,386.6233,385.8308,386.6233,2605.0
2024-03-12 10:10:00,389.88,390.77,389.88,390.32,1800.0,386.2171,387.0988,386.2171,386.653,1800.0
2024-03-12 10:15:00,390.31,390.32,389.7,389.73,1428.0,386.6431,386.653,386.0388,386.0685,1428.0
2024-03-12 10:20:00,390.23,390.42,389.55,390.15,2540.0,386.5638,386.7521,385.8902,386.4846,2540.0
2024-03-12 10:25:00,390.38,390.71,390.05,390.65,2527.0,386.7124,387.0393,386.3855,386.9799,2527.0
2024-03-12 10:30:00,390.63,390.74,389.73,390.01,4120.0,386.9601,387.0691,386.0685,386.3459,4120.0
2024-03-12 10:35:00,389.78,389.85,389.78,389.85,400.0,386.1181,386.1874,386.1181,386.1874,400.0
2024-03-12 10:40:00,389.55,389.6,389.09,389.23,1964.0,385.8902,385.9398,385.4346,385.5732,1964.0
2024-03-12 10:45:00,389.26,389.72,389.08,389.72,1503.0,385.603,386.0586,385.4247,386.0586,1503.0
2024-03-12 10:50:00,389.81,389.82,389.76,389.76,200.0,386.1478,386.1577,386.0983,386.0983,200.0
2024-03-12 10:55:00,389.72,389.73,389.32,389.32,767.0,386.0586,386.0685,385.6624,385.6624,767.0
2024-03-12 11:00:00,389.32,389.32,388.64,388.75,746.0,385.6624,385.6624,384.9888,385.0978,746.0
2024-03-12 11:05:00,388.84,389.27,388.84,389.05,2111.0,385.1869,385.6129,385.1869,385.3949,2111.0
2024-03-12 11:10:00,389.09,389.09,388.77,388.98,800.0,385.4346,385.4346,385.1176,385.3256,800.0
2024-03-12 11:15:00,388.68,388.8,388.62,388.62,300.0,385.0284,385.1473,384.969,384.969,300.0
2024-03-12 11:20:00,388.26,388.38,388.26,388.31,513.0,384.6124,384.7312,384.6124,384.6619,513.0
2024-03-12 11:25:00,387.92,388.0,387.91,387.98,1100.0,384.2756,384.3548,384.2656,384.335,1100.0
2024-03-12 11:30:00,387.98,388.11,387.39,387.4,1272.0,384.335,384.4638,383.7505,383.7604,1272.0
2024-03-12 11:35:00,387.53,387.53,387.52,387.52,235.0,383.8892,383.8892,383.8793,383.8793,235.0
2024-03-12 11:40:00,387.51,387.51,387.04,387.34,3292.0,383.8694,383.8694,383.4038,383.701,3292.0
2024-03-12 11:45:00,387.26,387.3,386.85,387.04,2509.0,383.6218,383.6614,383.2156,383.4038,2509.0
2024-03-12 11:50:00,387.02,387.14,387.02,387.14,400.0,383.384,383.5029,383.384,383.5029,400.0
2024-03-12 11:55:00,387.33,387.33,387.28,387.28,422.0,383.6911,383.6911,383.6416,383.6416,422.0
2024-03-12 12:00:00,387.27,387.69,387.12,387.69,3626.0,383.6317,384.0477,383.4831,384.0477,3626.0
2024-03-12 12:05:00,387.99,388.12,387.79,387.87,1640.0,384.3449,384.4737,384.1468,384.226,1640.0
2024-03-12 12:10:00,388.13,388.52,388.12,388.52,1052.0,384.4836,384.8699,384.4737,384.8699,1052.0
2024-03-12 12:15:00,388.36,388.36,388.17,388.3,1481.0,384.7114,384.7114,384.5232,384.652,1481.0
2024-03-12 12:20:00,388.45,388.45,388.01,388.22,1516.0,384.8006,384.8006,384.3647,384.5727,1516.0
2024-03-12 12:25:00,388.38,388.38,388.23,388.24,400.0,384.7312,384.7312,384.5826,384.5925,400.0
2024-03-12 12:30:00,388.24,388.24,388.24,388.24,0.0,384.5925,384.5925,384.5925,384.5925,0.0
2024-03-12 12:35:00,388.27,388.27,387.69,388.05,3140.0,384.6223,384.6223,384.0477,384.4043,3140.0
2024-03-12 12:40:00,387.89,387.89,387.79,387.79,400.0,384.2458,384.2458,384.1468,384.1468,400.0
2024-03-12 12:45:00,387.29,387.29,387.0,387.2,1600.0,383.6515,383.6515,383.3642,383.5623,1600.0
2024-03-12 12:50:00,387.45,387.6,387.43,387.56,605.0,383.81,383.9586,383.7902,383.9189,605.0
2024-03-12 12:55:00,387.26,387.26,387.26,387.26,300.0,383.6218,383.6218,383.6218,383.6218,300.0
2024-03-12 13:00:00,387.25,387.36,387.01,387.01,3406.0,383.6118,383.7208,383.3741,383.3741,3406.0
2024-03-12 13:05:00,386.94,386.95,386.56,386.56,648.0,383.3048,383.3147,382.9283,382.9283,648.0
2024-03-12 13:10:00,386.54,386.54,386.53,386.54,900.0,382.9085,382.9085,382.8986,382.9085,900.0
2024-03-12 13:15:00,386.77,386.97,386.62,386.87,756.0,383.1364,383.3345,382.9878,383.2354,756.0
2024-03-12 13:20:00,387.01,387.2,386.88,387.1,1005.0,383.3741,383.5623,383.2453,383.4633,1005.0
2024-03-12 13:25:00,387.11,387.11,387.06,387.06,200.0,383.4732,383.4732,383.4236,383.4236,200.0
2024-03-12 13:30:00,387.09,387.09,387.09,387.09,100.0,383.4533,383.4533,383.4533,383.4533,100.0
2024-03-12 13:35:00,387.11,387.49,387.1,387.49,1719.0,383.4732,383.8496,383.4633,383.8496,1719.0
2024-03-12 13:40:00,387.49,387.81,387.48,387.81,999.0,383.8496,384.1666,383.8397,384.1666,999.0
2024-03-12 13:45:00,387.83,388.07,387.83,388.07,700.0,384.1864,384.4241,384.1864,384.4241,700.0
2024-03-12 13:50:00,388.29,388.29,388.23,388.23,300.0,384.6421,384.6421,384.5826,384.5826,300.0
2024-03-12 13:55:00,388.25,388.44,388.24,388.43,500.0,384.6025,384.7907,384.5925,384.7808,500.0
2024-03-12 14:00:00,388.43,388.43,388.42,388.43,200.0,384.7808,384.7808,384.7709,384.7808,200.0
2024-03-12 14:05:00,388.45,388.45,388.29,388.29,510.0,384.8006,384.8006,384.6421,384.6421,510.0
2024-03-12 14:10:00,388.23,388.4,388.08,388.36,600.0,384.5826,384.751,384.434,384.7114,600.0
2024-03-12 14:15:00,388.37,388.37,387.75,387.75,2917.0,384.7213,384.7213,384.1071,384.1071,2917.0
2024-03-12 14:20:00,387.97,387.97,387.3,387.31,1683.0,384.3251,384.3251,383.6614,383.6713,1683.0
2024-03-12 14:25:00,387.31,387.67,387.14,387.64,4004.0,383.6713,384.0279,383.5029,383.9982,4004.0
2024-03-12 14:30:00,387.49,388.04,387.49,387.73,2088.0,383.8496,384.3944,383.8496,384.0873,2088.0
2024-03-12 14:35:00,387.74,388.07,387.68,387.88,2325.0,384.0972,384.4241,384.0378,384.2359,2325.0
2024-03-12 14:40:00,388.0,388.0,387.57,387.57,817.0,384.3548,384.3548,383.9288,383.9288,817.0
2024-03-12 14:45:00,387.63,388.3,387.63,388.3,500.0,383.9883,384.652,383.9883,384.652,500.0
2024-03-12 14:50:00,388.31,388.95,388.31,388.94,300.0,384.6619,385.2959,384.6619,385.286,300.0
2024-03-12 14:55:00,388.94,388.94,388.94,388.94,0.0,385.286,385.286,385.286,385.286,0.0
2024-03-12 15:00:00,388.73,389.14,388.61,389.14,1611.0,385.0779,385.4841,384.9591,385.4841,1611.0
2024-03-12 15:05:00,389.21,389.21,389.11,389.21,1383.0,385.5534,385.5534,385.4544,385.5534,1383.0
2024-03-12 15:10:00,389.15,389.15,389.14,389.15,100.0,385.494,385.494,385.4841,385.494,100.0
2024-03-12 15:15:00,389.02,389.02,388.66,388.73,700.0,385.3652,385.3652,385.0086,385.0779,700.0
2024-03-12 15:20:00,388.55,389.08,388.54,389.01,751.0,384.8996,385.4247,384.8897,385.3553,751.0
2024-03-12 15:25:00,388.89,388.9,388.89,388.89,163.0,385.2364,385.2463,385.2364,385.2364,163.0
2024-03-12 15:30:00,389.37,389.37,388.6,388.61,800.0,385.7119,385.7119,384.9492,384.9591,800.0
2024-03-12 15:35:00,388.73,389.01,388.61,388.93,1812.0,385.0779,385.3553,384.9591,385.2761,1812.0
2024-03-12 15:40:00,388.76,388.95,388.49,388.49,2772.0,385.1077,385.2959,384.8402,384.8402,2772.0
2024-03-12 15:45:00,388.43,388.82,388.43,388.81,2322.0,384.7808,385.1671,384.7808,385.1572,2322.0
2024-03-12 15:50:00,388.77,388.86,388.35,388.69,4522.0,385.1176,385.2067,384.7015,385.0383,4522.0
2024-03-12 15:55:00,388.79,389.34,388.73,388.82,10805.0,385.1374,385.6822,385.0779,385.1671,10805.0
2024-03-13 09:30:00,389.34,389.34,387.08,388.54,5897.0,385.6822,385.6822,383.4434,384.8897,5897.0
2024-03-13 09:35:00,388.54,389.29,388.54,388.78,814.0,384.8897,385.6327,384.8897,385.1275,814.0
2024-03-13 09:40:00,388.76,388.86,387.41,387.41,1828.0,385.1077,385.2067,383.7703,383.7703,1828.0
2024-03-13 09:45:00,387.85,388.24,387.77,388.24,600.0,384.2062,384.5925,384.127,384.5925,600.0
2024-03-13 09:50:00,388.41,388.56,388.4,388.56,600.0,384.7609,384.9095,384.751,384.9095,600.0
2024-03-13 09:55:00,389.02,390.0,389.01,389.98,2452.0,385.3652,386.336,385.3553,386.3162,2452.0
2024-03-13 10:00:00,390.23,390.82,389.01,389.63,2808.0,386.5638,387.1483,385.3553,385.9695,2808.0
2024-03-13 10:05:00,389.34,389.94,389.34,389.36,1324.0,385.6822,386.2766,385.6822,385.702,1324.0
2024-03-13 10:10:00,389.72,389.77,389.24,389.77,1486.0,386.0586,386.1082,385.5832,386.1082,1486.0
2024-03-13 10:15:00,389.79,389.83,389.79,389.8,300.0,386.128,386.1676,386.128,386.1379,300.0
2024-03-13 10:20:00,389.94,389.94,389.93,389.94,100.0,386.2766,386.2766,386.2667,386.2766,100.0
2024-03-13 10:25:00,390.16,390.16,390.16,390.16,100.0,386.4945,386.4945,386.4945,386.4945,100.0
2024-03-13 10:30:00,390.09,390.09,389.33,389.48,1190.0,386.4252,386.4252,385.6723,385.8209,1190.0
2024-03-13 10:35:00,389.32,389.78,389.24,389.24,1318.0,385.6624,386.1181,385.5832,385.5832,1318.0
2024-03-13 10:40:00,389.24,389.24,389.24,389.24,0.0,385.5832,385.5832,385.5832,385.5832,0.0
2024-03-13 10:45:00,389.42,389.8,389.36,389.36,1449.0,385.7615,386.1379,385.702,385.702,1449.0
2024-03-13 10:50:00,389.02,389.14,389.02,389.14,500.0,385.3652,385.4841,385.3652,385.4841,500.0
2024-03-13 10:55:00,389.11,390.48,389.11,390.48,1432.0,385.4544,386.8115,385.4544,386.8115,1432.0
2024-03-13 11:00:00,390.18,390.18,389.88,389.91,823.0,386.5143,386.5143,386.2171,386.2469,823.0
2024-03-13 11:05:00,390.08,390.09,390.08,390.08,175.0,386.4153,386.4252,386.4153,386.4153,175.0
2024-03-13 11:10:00,389.68,389.68,389.58,389.58,200.0,386.019,386.019,385.92,385.92,200.0
2024-03-13 11:15:00,389.84,389.84,389.84,389.84,100.0,386.1775,386.1775,386.1775,386.1775,100.0
2024-03-13 11:20:00,390.09,390.3,389.95,389.95,955.0,386.4252,386.6332,386.2865,386.2865,955.0
2024-03-13 11:25:00,389.54,389.54,389.32,389.32,717.0,385.8803,385.8803,385.6624,385.6624,717.0
2024-03-13 11:30:00,389.27,389.41,389.27,389.41,330.0,385.6129,385.7516,385.6129,385.7516,330.0
2024-03-13 11:35:00,389.25,389.64,389.25,389.64,386.0,385.5931,385.9794,385.5931,385.9794,386.0
2024-03-13 11:40:00,389.59,390.03,389.59,389.93,1715.0,385.9299,386.3657,385.9299,386.2667,1715.0
2024-03-13 11:45:00,389.74,390.12,389.74,389.95,1091.0,386.0785,386.4549,386.0785,386.2865,1091.0
2024-03-13 11:50:00,389.74,390.14,389.58,389.59,3059.0,386.0785,386.4747,385.92,385.9299,3059.0
2024-03-13 11:55:00,389.82,389.82,389.34,389.34,250.0,386.1577,386.1577,385.6822,385.6822,250.0
2024-03-13 12:00:00,389.53,389.53,389.08,389.17,744.0,385.8704,385.8704,385.4247,385.5138,744.0
2024-03-13 12:05:00,388.98,388.98,388.65,388.97,600.0,385.3256,385.3256,384.9987,385.3157,600.0
2024-03-13 12:10:00,389.71,389.72,389.23,389.38,1149.0,386.0487,386.0586,385.5732,385.7218,1149.0
2024-03-13 12:15:00,389.54,389.55,389.54,389.55,307.0,385.8803,385.8902,385.8803,385.8902,307.0
2024-03-13 12:20:00,389.56,389.6,389.32,389.33,1698.0,385.9001,385.9398,385.6624,385.6723,1698.0
2024-03-13 12:25:00,389.35,389.35,389.35,389.35,400.0,385.6921,385.6921,385.6921,385.6921,400.0
2024-03-13 12:30:00,389.52,389.52,389.51,389.52,100.0,385.8605,385.8605,385.8506,385.8605,100.0
2024-03-13 12:35:00,389.63,389.76,389.63,389.64,1194.0,385.9695,386.0983,385.9695,385.9794,1194.0
2024-03-13 12:40:00,389.99,389.99,389.81,389.81,380.0,386.3261,386.3261,386.1478,386.1478,380.0
2024-03-13 12:45:00,390.26,390.27,390.26,390.26,171.0,386.5936,386.6035,386.5936,386.5936,171.0
2024-03-13 12:50:00,390.1,390.1,390.09,390.09,401.0,386.4351,386.4351,386.4252,386.4252,401.0
2024-03-13 12:55:00,390.48,390.51,390.24,390.51,896.0,386.8115,386.8412,386.5738,386.8412,896.0
2024-03-13 13:00:00,390.68,390.98,390.68,390.81,1443.0,387.0096,387.3068,387.0096,387.1384,1443.0
2024-03-13 13:05:00,390.99,391.21,390.97,391.18,2147.0,387.3167,387.5346,387.2969,387.5049,2147.0
2024-03-13 13:10:00,390.96,391.08,390.84,391.08,2185.0,387.287,387.4059,387.1681,387.4059,2185.0
2024-03-13 13:15:00,391.1,391.27,391.0,391.11,4579.0,387.4257,387.5941,387.3266,387.4356,4579.0
2024-03-13 13:20:00,390.94,391.07,390.94,391.0,787.0,387.2672,387.396,387.2672,387.3266,787.0
2024-03-13 13:25:00,391.0,391.0,391.0,391.0,0.0,387.3266,387.3266,387.3266,387.3266,0.0
2024-03-13 13:30:00,390.71,390.72,390.53,390.54,601.0,387.0393,387.0492,386.861,386.8709,601.0
2024-03-13 13:35:00,390.44,390.6,390.09,390.5,1122.0,386.7719,386.9304,386.4252,386.8313,1122.0
2024-03-13 13:40:00,390.5,390.64,390.1,390.1,1942.0,386.8313,386.97,386.4351,386.4351,1942.0
2024-03-13 13:45:00,390.74,390.74,390.74,390.74,100.0,387.0691,387.0691,387.0691,387.0691,100.0
2024-03-13 13:50:00,390.76,390.76,390.53,390.69,725.0,387.0889,387.0889,386.861,387.0195,725.0
2024-03-13 13:55:00,390.85,390.85,390.85,390.85,100.0,387.178,387.178,387.178,387.178,100.0
2024-03-13 14:00:00,390.66,390.82,390.6,390.81,948.0,386.9898,387.1483,386.9304,387.1384,948.0
2024-03-13 14:05:00,390.81,390.81,390.81,390.81,0.0,387.1384,387.1384,387.1384,387.1384,0.0
2024-03-13 14:10:00,390.79,390.79,390.66,390.66,200.0,387.1186,387.1186,386.9898,386.9898,200.0
2024-03-13 14:15:00,390.75,390.9,390.66,390.66,1216.0,387.079,387.2276,386.9898,386.9898,1216.0
2024-03-13 14:20:00,390.67,390.67,390.53,390.63,1333.0,386.9997,386.9997,386.861,386.9601,1333.0
2024-03-13 14:25:00,390.68,390.84,390.67,390.67,1029.0,387.0096,387.1681,386.9997,386.9997,1029.0
2024-03-13 14:30:00,390.69,390.69,390.69,390.69,100.0,387.0195,387.0195,387.0195,387.0195,100.0
2024-03-13 14:35:00,390.68,390.68,390.4,390.55,1009.0,387.0096,387.0096,386.7323,386.8808,1009.0
2024-03-13 14:40:00,390.31,390.46,390.23,390.23,709.0,386.6431,386.7917,386.5638,386.5638,709.0
2024-03-13 14:45:00,390.08,390.08,389.85,390.07,1513.0,386.4153,386.4153,386.1874,386.4054,1513.0
2024-03-13 14:50:00,390.07,390.07,390.07,390.07,0.0,386.4054,386.4054,386.4054,386.4054,0.0
2024-03-13 14:55:00,389.99,389.99,389.99,389.99,100.0,386.3261,386.3261,386.3261,386.3261,100.0
2024-03-13 15:00:00,389.92,389.92,389.68,389.69,533.0,386.2568,386.2568,386.019,386.0289,533.0
2024-03-13 15:05:00,389.75,389.75,389.75,389.75,103.0,386.0884,386.0884,386.0884,386.0884,103.0
2024-03-13 15:10:00,389.86,389.86,389.57,389.57,1028.0,386.1973,386.1973,385.9101,385.9101,1028.0
2024-03-13 15:15:00,389.36,389.69,389.35,389.69,200.0,385.702,386.0289,385.6921,386.0289,200.0
2024-03-13 15:20:00,389.73,390.04,389.73,390.04,992.0,386.0685,386.3756,386.0685,386.3756,992.0
2024-03-13 15:25:00,389.98,390.27,388.91,389.08,5038.0,386.3162,386.6035,385.2563,385.4247,5038.0
2024-03-13 15:30:00,389.3,389.81,389.3,389.8,2101.0,385.6426,386.1478,385.6426,386.1379,2101.0
2024-03-13 15:35:00,389.75,389.75,389.55,389.68,1689.0,386.0884,386.0884,385.8902,386.019,1689.0
2024-03-13 15:40:00,389.59,389.74,389.59,389.74,758.0,385.9299,386.0785,385.9299,386.0785,758.0
2024-03-13 15:45:00,389.76,390.15,389.76,389.87,1420.0,386.0983,386.4846,386.0983,386.2072,1420.0
2024-03-13 15:50:00,390.09,390.09,389.09,389.46,2276.0,386.4252,386.4252,385.4346,385.8011,2276.0
2024-03-13 15:55:00,389.42,389.64,388.9,389.02,13415.0,385.7615,385.9794,385.2463,385.3652,13415.0
2024-03-14 09:30:00,388.3,391.98,386.62,386.62,6920.0,384.652,388.2974,382.9878,382.9878,6920.0
2024-03-14 09:35:00,387.53,387.53,387.53,387.53,100.0,383.8892,383.8892,383.8892,383.8892,100.0
2024-03-14 09:40:00,388.47,389.03,388.36,388.96,1637.0,384.8204,385.3751,384.7114,385.3058,1637.0
2024-03-14 09:45:00,388.79,389.05,387.91,388.34,2697.0,385.1374,385.3949,384.2656,384.6916,2697.0
2024-03-14 09:50:00,387.81,387.81,385.23,385.23,1086.0,384.1666,384.1666,381.6108,381.6108,1086.0
2024-03-14 09:55:00,385.06,385.49,385.02,385.49,1066.0,381.4424,381.8684,381.4028,381.8684,1066.0
2024-03-14 10:00:00,385.02,385.48,385.0,385.08,4065.0,381.4028,381.8585,381.383,381.4622,4065.0
2024-03-14 10:05:00,385.45,385.65,384.96,384.96,1831.0,381.8288,382.0269,381.3434,381.3434,1831.0
2024-03-14 10:10:00,384.96,385.56,384.84,385.56,3069.0,381.3434,381.9377,381.2245,381.9377,3069.0
2024-03-14 10:15:00,385.56,385.65,385.22,385.59,1269.0,381.9377,382.0269,381.6009,381.9674,1269.0
2024-03-14 10:20:00,385.19,385.23,384.7,384.74,1126.0,381.5712,381.6108,381.0858,381.1254,1126.0
2024-03-14 10:25:00,385.18,385.33,384.92,385.32,1061.0,381.5613,381.7099,381.3037,381.7,1061.0
2024-03-14 10:30:00,385.71,385.71,385.71,385.71,100.0,382.0863,382.0863,382.0863,382.0863,100.0
2024-03-14 10:35:00,386.02,386.11,385.71,385.97,766.0,382.3934,382.4826,382.0863,382.3439,766.0
2024-03-14 10:40:00,385.56,385.56,385.16,385.25,705.0,381.9377,381.9377,381.5415,381.6306,705.0
2024-03-14 10:45:00,385.18,385.72,385.17,385.72,701.0,381.5613,382.0962,381.5514,382.0962,701.0
2024-03-14 10:50:00,385.44,385.44,384.71,384.71,1008.0,381.8189,381.8189,381.0957,381.0957,1008.0
2024-03-14 10:55:00,384.28,384.51,383.8,384.36,1100.0,380.6697,380.8976,380.1943,380.749,1100.0
2024-03-14 11:00:00,384.59,385.31,384.33,385.25,3322.0,380.9768,381.6901,380.7193,381.6306,3322.0
2024-03-14 11:05:00,384.76,384.84,384.04,384.3,1504.0,381.1452,381.2245,380.432,380.6896,1504.0
2024-03-14 11:10:00,384.61,385.19,384.61,385.13,1500.0,380.9966,381.5712,380.9966,381.5118,1500.0
2024-03-14 11:15:00,384.6,384.75,384.5,384.75,900.0,380.9867,381.1353,380.8877,381.1353,900.0
2024-03-14 11:20:00,384.6,384.6,384.19,384.37,1053.0,380.9867,380.9867,380.5806,380.7589,1053.0
2024-03-14 11:25:00,384.0,384.06,383.97,384.06,640.0,380.3924,380.4518,380.3627,380.4518,640.0
2024-03-14 11:30:00,384.21,384.65,384.2,384.65,4243.0,380.6004,381.0363,380.5905,381.0363,4243.0
2024-03-14 11:35:00,384.72,385.03,384.57,384.57,2017.0,381.1056,381.4127,380.957,380.957,2017.0
2024-03-14 11:40:00,384.78,384.78,384.52,384.52,500.0,381.1651,381.1651,380.9075,380.9075,500.0
2024-03-14 11:45:00,384.79,384.81,384.3,384.57,1218.0,381.175,381.1948,380.6896,380.957,1218.0
2024-03-14 11:50:00,384.49,384.67,384.48,384.56,720.0,380.8778,381.0561,380.8679,380.9471,720.0
2024-03-14 11:55:00,384.56,384.95,384.19,384.87,1466.0,380.9471,381.3335,380.5806,381.2542,1466.0
2024-03-14 12:00:00,384.87,384.89,384.83,384.84,900.0,381.2542,381.274,381.2146,381.2245,900.0
2024-03-14 12:05:00,384.61,384.63,384.31,384.35,1163.0,380.9966,381.0165,380.6995,380.7391,1163.0
2024-03-14 12:10:00,384.21,384.21,384.05,384.05,383.0,380.6004,380.6004,380.4419,380.4419,383.0
2024-03-14 12:15:00,383.94,383.94,383.94,383.94,100.0,380.3329,380.3329,380.3329,380.3329,100.0
2024-03-14 12:20:00,384.06,384.27,384.06,384.27,506.0,380.4518,380.6598,380.4518,380.6598,506.0
2024-03-14 12:25:00,384.27,384.27,384.27,384.27,0.0,380.6598,380.6598,380.6598,380.6598,0.0
2024-03-14 12:30:00,384.63,384.63,384.32,384.32,584.0,381.0165,381.0165,380.7094,380.7094,584.0
2024-03-14 12:35:00,384.24,384.26,383.88,383.88,734.0,380.6301,380.6499,380.2735,380.2735,734.0
2024-03-14 12:40:00,383.83,383.83,383.83,383.83,154.0,380.224,380.224,380.224,380.224,154.0
2024-03-14 12:45:00,384.14,384.19,383.25,383.63,2405.0,380.5311,380.5806,379.6494,380.0259,2405.0
2024-03-14 12:50:00,383.33,383.33,383.18,383.19,300.0,379.7287,379.7287,379.5801,379.59,300.0
2024-03-14 12:55:00,383.06,383.06,382.84,383.04,633.0,379.4612,379.4612,379.2433,379.4414,633.0
2024-03-14 13:00:00,382.83,382.91,382.67,382.91,1255.0,379.2334,379.3126,379.0749,379.3126,1255.0
2024-03-14 13:05:00,382.38,382.46,382.38,382.46,526.0,378.7876,378.8668,378.7876,378.8668,526.0
2024-03-14 13:10:00,382.54,382.54,382.46,382.46,500.0,378.9461,378.9461,378.8668,378.8668,500.0
2024-03-14 13:15:00,382.46,382.48,382.11,382.11,827.0,378.8668,378.8867,378.5201,378.5201,827.0
2024-03-14 13:20:00,382.01,382.16,381.72,382.08,2259.0,378.4211,378.5697,378.1338,378.4904,2259.0
2024-03-14 13:25:00,382.09,382.32,381.65,381.65,676.0,378.5003,378.7282,378.0645,378.0645,676.0
2024-03-14 13:30:00,381.54,381.59,381.23,381.59,1320.0,377.9555,378.005,377.6484,378.005,1320.0
2024-03-14 13:35:00,381.59,382.1,381.51,382.1,2406.0,378.005,378.5102,377.9258,378.5102,2406.0
2024-03-14 13:40:00,381.91,382.1,381.77,381.95,700.0,378.322,378.5102,378.1833,378.3616,700.0
2024-03-14 13:45:00,381.74,382.16,381.74,382.16,936.0,378.1536,378.5697,378.1536,378.5697,936.0
2024-03-14 13:50:00,382.43,382.67,382.3,382.67,1218.0,378.8371,379.0749,378.7084,379.0749,1218.0
2024-03-14 13:55:00,382.59,383.1,382.59,383.1,700.0,378.9956,379.5008,378.9956,379.5008,700.0
2024-03-14 14:00:00,383.19,383.34,382.91,383.1,1143.0,379.59,379.7386,379.3126,379.5008,1143.0
2024-03-14 14:05:00,383.27,383.27,383.13,383.13,300.0,379.6692,379.6692,379.5306,379.5306,300.0
2024-03-14 14:10:00,383.32,383.32,383.09,383.13,740.0,379.7188,379.7188,379.4909,379.5306,740.0
2024-03-14 14:15:00,382.99,383.13,382.93,383.13,821.0,379.3919,379.5306,379.3324,379.5306,821.0
2024-03-14 14:20:00,383.23,383.23,382.97,382.99,809.0,379.6296,379.6296,379.3721,379.3919,809.0
2024-03-14 14:25:00,383.12,383.46,382.98,383.46,3119.0,379.5206,379.8575,379.382,379.8575,3119.0
2024-03-14 14:30:00,383.31,383.63,383.3,383.63,3980.0,379.7089,380.0259,379.699,380.0259,3980.0
2024-03-14 14:35:00,383.61,383.61,383.44,383.44,3228.0,380.006,380.006,379.8376,379.8376,3228.0
2024-03-14 14:40:00,383.44,383.96,383.35,383.86,1845.0,379.8376,380.3528,379.7485,380.2537,1845.0
2024-03-14 14:45:00,383.95,384.09,383.75,383.75,1900.0,380.3428,380.4815,380.1447,380.1447,1900.0
2024-03-14 14:50:00,383.7,383.74,383.33,383.34,1305.0,380.0952,380.1348,379.7287,379.7386,1305.0
2024-03-14 14:55:00,383.19,383.19,383.08,383.08,400.0,379.59,379.59,379.481,379.481,400.0
2024-03-14 15:00:00,383.1,383.1,382.75,383.01,2220.0,379.5008,379.5008,379.1541,379.4117,2220.0
2024-03-14 15:05:00,382.91,382.91,381.95,381.95,1500.0,379.3126,379.3126,378.3616,378.3616,1500.0
2024-03-14 15:10:00,382.03,382.41,381.98,382.05,1948.0,378.4409,378.8173,378.3914,378.4607,1948.0
2024-03-14 15:15:00,382.05,382.2,381.84,381.84,1406.0,378.4607,378.6093,378.2527,378.2527,1406.0
2024-03-14 15:20:00,381.88,382.32,381.88,382.31,3618.0,378.2923,378.7282,378.2923,378.7183,3618.0
2024-03-14 15:25:00,382.21,382.39,381.97,382.31,1541.0,378.6192,378.7975,378.3815,378.7183,1541.0
2024-03-14 15:30:00,382.06,382.06,381.46,381.59,969.0,378.4706,378.4706,377.8762,378.005,969.0
2024-03-14 15:35:00,381.45,381.67,381.0,381.67,3113.0,377.8663,378.0843,377.4206,378.0843,3113.0
2024-03-14 15:40:00,381.85,382.61,381.82,382.2,4929.0,378.2626,379.0154,378.2329,378.6093,4929.0
2024-03-14 15:45:00,382.27,382.49,381.93,382.48,1519.0,378.6786,378.8966,378.3418,378.8867,1519.0
2024-03-14 15:50:00,382.56,383.31,382.48,383.22,4160.0,378.9659,379.7089,378.8867,379.6197,4160.0
2024-03-14 15:55:00,383.09,383.59,382.89,383.59,21015.0,379.4909,379.9862,379.2928,379.9862,21015.0
2024-03-15 09:30:00,378.72,381.83,378.72,381.04,98366.0,375.162,378.2428,375.162,377.4602,98366.0
2024-03-15 09:35:00,381.04,381.9,380.0,381.04,2974.0,377.4602,378.3121,376.43,377.4602,2974.0
2024-03-15 09:40:00,380.94,381.5,380.93,381.5,2575.0,377.3611,377.9159,377.3512,377.9159,2575.0
2024-03-15 09:45:00,381.43,381.73,380.94,381.48,7170.0,377.8465,378.1437,377.3611,377.8961,7170.0
2024-03-15 09:50:00,381.72,383.25,381.72,383.15,9478.0,378.1338,379.6494,378.1338,379.5504,9478.0
2024-03-15 09:55:00,383.37,383.43,383.09,383.41,1602.0,379.7683,379.8277,379.4909,379.8079,1602.0
2024-03-15 10:00:00,383.42,383.42,382.36,382.9,1949.0,379.8178,379.8178,378.7678,379.3027,1949.0
2024-03-15 10:05:00,383.38,383.38,382.47,382.68,4012.0,379.7782,379.7782,378.8768,379.0848,4012.0
2024-03-15 10:10:00,382.97,383.18,382.78,383.18,2783.0,379.3721,379.5801,379.1838,379.5801,2783.0
2024-03-15 10:15:00,383.56,384.15,383.56,383.88,3382.0,379.9565,380.541,379.9565,380.2735,3382.0
2024-03-15 10:20:00,383.81,384.74,383.8,384.42,5088.0,380.2042,381.1254,380.1943,380.8084,5088.0
2024-03-15 10:25:00,384.71,384.71,383.98,384.06,1730.0,381.0957,381.0957,380.3726,380.4518,1730.0
2024-03-15 10:30:00,384.11,384.39,384.11,384.39,800.0,380.5013,380.7787,380.5013,380.7787,800.0
2024-03-15 10:35:00,384.19,384.38,383.94,384.04,1842.0,380.5806,380.7688,380.3329,380.432,1842.0
2024-03-15 10:40:00,384.11,384.77,384.11,384.77,1927.0,380.5013,381.1551,380.5013,381.1551,1927.0
2024-03-15 10:45:00,384.9,385.51,384.9,385.51,1767.0,381.2839,381.8882,381.2839,381.8882,1767.0
2024-03-15 10:50:00,385.48,385.61,385.15,385.56,8595.0,381.8585,381.9873,381.5316,381.9377,8595.0
2024-03-15 10:55:00,385.62,385.7,384.86,384.86,4102.0,381.9972,382.0764,381.2443,381.2443,4102.0
2024-03-15 11:00:00,385.13,385.28,385.07,385.24,600.0,381.5118,381.6604,381.4523,381.6207,600.0
2024-03-15 11:05:00,385.16,385.25,384.59,384.78,2301.0,381.5415,381.6306,380.9768,381.1651,2301.0
2024-03-15 11:10:00,384.53,384.9,384.25,384.42,3165.0,380.9174,381.2839,380.64,380.8084,3165.0
2024-03-15 11:15:00,384.72,384.72,384.41,384.41,760.0,381.1056,381.1056,380.7985,380.7985,760.0
2024-03-15 11:20:00,384.44,384.59,384.37,384.37,1458.0,380.8282,380.9768,380.7589,380.7589,1458.0
2024-03-15 11:25:00,384.48,385.08,384.47,384.87,622.0,380.8679,381.4622,380.858,381.2542,622.0
2024-03-15 11:30:00,384.87,385.15,384.58,384.83,1975.0,381.2542,381.5316,380.9669,381.2146,1975.0
2024-03-15 11:35:00,384.79,384.79,383.78,383.78,2002.0,381.175,381.175,380.1744,380.1744,2002.0
2024-03-15 11:40:00,383.9,384.18,383.57,383.91,1686.0,380.2933,380.5707,379.9664,380.3032,1686.0
2024-03-15 11:45:00,383.82,383.85,383.68,383.68,604.0,380.2141,380.2438,380.0754,380.0754,604.0
2024-03-15 11:50:00,383.72,383.72,383.29,383.29,1782.0,380.115,380.115,379.689,379.689,1782.0
2024-03-15 11:55:00,383.41,383.41,383.29,383.29,300.0,379.8079,379.8079,379.689,379.689,300.0
2024-03-15 12:00:00,383.33,383.85,383.18,383.75,1739.0,379.7287,380.2438,379.5801,380.1447,1739.0
2024-03-15 12:05:00,383.69,383.78,383.34,383.67,5992.0,380.0853,380.1744,379.7386,380.0655,5992.0
2024-03-15 12:10:00,383.44,383.49,383.44,383.49,747.0,379.8376,379.8872,379.8376,379.8872,747.0
2024-03-15 12:15:00,383.68,384.07,383.68,384.07,600.0,380.0754,380.4617,380.0754,380.4617,600.0
2024-03-15 12:20:00,384.28,384.37,384.12,384.14,1100.0,380.6697,380.7589,380.5113,380.5311,1100.0
2024-03-15 12:25:00,384.61,384.61,384.24,384.58,1111.0,380.9966,380.9966,380.6301,380.9669,1111.0
2024-03-15 12:30:00,384.5,384.58,384.08,384.08,3945.0,380.8877,380.9669,380.4716,380.4716,3945.0
2024-03-15 12:35:00,383.35,383.64,383.22,383.39,1561.0,379.7485,380.0358,379.6197,379.7881,1561.0
2024-03-15 12:40:00,383.23,383.52,383.22,383.22,2054.0,379.6296,379.9169,379.6197,379.6197,2054.0
2024-03-15 12:45:00,383.48,383.73,383.37,383.43,2580.0,379.8773,380.1249,379.7683,379.8277,2580.0
2024-03-15 12:50:00,383.5,383.51,383.21,383.5,2143.0,379.8971,379.907,379.6098,379.8971,2143.0
2024-03-15 12:55:00,383.55,383.55,383.24,383.31,1563.0,379.9466,379.9466,379.6395,379.7089,1563.0
2024-03-15 13:00:00,383.27,383.54,383.05,383.54,2302.0,379.6692,379.9367,379.4513,379.9367,2302.0
2024-03-15 13:05:00,383.56,384.36,383.56,384.36,2226.0,379.9565,380.749,379.9565,380.749,2226.0
2024-03-15 13:10:00,384.41,384.44,384.23,384.33,515.0,380.7985,380.8282,380.6202,380.7193,515.0
2024-03-15 13:15:00,384.43,384.43,384.17,384.35,925.0,380.8183,380.8183,380.5608,380.7391,925.0
2024-03-15 13:20:00,384.34,385.01,384.3,384.6,4051.0,380.7292,381.3929,380.6896,380.9867,4051.0
2024-03-15 13:25:00,384.65,384.76,384.61,384.76,1806.0,381.0363,381.1452,380.9966,381.1452,1806.0
2024-03-15 13:30:00,384.95,385.28,384.95,385.28,1100.0,381.3335,381.6604,381.3335,381.6604,1100.0
2024-03-15 13:35:00,385.22,385.3,384.93,385.3,1967.0,381.6009,381.6802,381.3136,381.6802,1967.0
2024-03-15 13:40:00,385.08,385.31,385.08,385.09,1672.0,381.4622,381.6901,381.4622,381.4721,1672.0
2024-03-15 13:45:00,385.09,385.12,384.97,384.97,4075.0,381.4721,381.5019,381.3533,381.3533,4075.0
2024-03-15 13:50:00,384.7,384.73,384.36,384.36,1321.0,381.0858,381.1155,380.749,380.749,1321.0
2024-03-15 13:55:00,384.66,384.84,384.48,384.68,5523.0,381.0462,381.2245,380.8679,381.066,5523.0
2024-03-15 14:00:00,384.82,384.9,384.58,384.71,980.0,381.2047,381.2839,380.9669,381.0957,980.0
2024-03-15 14:05:00,384.5,384.59,384.27,384.27,3986.0,380.8877,380.9768,380.6598,380.6598,3986.0
2024-03-15 14:10:00,384.23,384.23,383.7,383.7,1086.0,380.6202,380.6202,380.0952,380.0952,1086.0
2024-03-15 14:15:00,383.82,384.05,383.81,384.05,1000.0,380.2141,380.4419,380.2042,380.4419,1000.0
2024-03-15 14:20:00,384.19,384.19,383.74,383.74,727.0,380.5806,380.5806,380.1348,380.1348,727.0
2024-03-15 14:25:00,383.75,383.9,383.44,383.9,2629.0,380.1447,380.2933,379.8376,380.2933,2629.0
2024-03-15 14:30:00,383.62,383.78,383.62,383.74,1983.0,380.0159,380.1744,380.0159,380.1348,1983.0
2024-03-15 14:35:00,383.77,384.68,383.77,384.5,8932.0,380.1645,381.066,380.1645,380.8877,8932.0
2024-03-15 14:40:00,384.64,385.07,384.64,384.69,5198.0,381.0264,381.4523,381.0264,381.0759,5198.0
2024-03-15 14:45:00,384.77,384.77,384.16,384.28,3248.0,381.1551,381.1551,380.5509,380.6697,3248.0
2024-03-15 14:50:00,384.46,384.84,384.46,384.62,2235.0,380.8481,381.2245,380.8481,381.0066,2235.0
2024-03-15 14:55:00,384.69,384.97,384.67,384.68,1052.0,381.0759,381.3533,381.0561,381.066,1052.0
2024-03-15 15:00:00,384.66,384.73,384.25,384.73,4388.0,381.0462,381.1155,380.64,381.1155,4388.0
2024-03-15 15:05:00,384.82,384.92,384.64,384.92,2732.0,381.2047,381.3037,381.0264,381.3037,2732.0
2024-03-15 15:10:00,384.79,385.41,384.64,385.41,4569.0,381.175,381.7891,381.0264,381.7891,4569.0
2024-03-15 15:15:00,385.5,385.68,385.26,385.68,4056.0,381.8783,382.0566,381.6405,382.0566,4056.0
2024-03-15 15:20:00,385.85,385.85,385.4,385.47,10330.0,382.225,382.225,381.7792,381.8486,10330.0
2024-03-15 15:25:00,385.51,385.89,385.42,385.59,6193.0,381.8882,382.2646,381.799,381.9674,6193.0
2024-03-15 15:30:00,385.47,385.78,385.21,385.63,9336.0,381.8486,382.1557,381.591,382.0071,9336.0
2024-03-15 15:35:00,385.38,385.7,385.11,385.11,11521.0,381.7594,382.0764,381.492,381.492,11521.0
2024-03-15 15:40:00,384.92,385.04,384.62,384.77,5133.0,381.3037,381.4226,381.0066,381.1551,5133.0
2024-03-15 15:45:00,384.55,384.68,383.91,384.51,10931.0,380.9372,381.066,380.3032,380.8976,10931.0
2024-03-15 15:50:00,384.39,384.63,384.13,384.21,9001.0,380.7787,381.0165,380.5212,380.6004,9001.0
2024-03-15 15:55:00,384.39,384.78,383.76,383.95,37733.0,380.7787,381.1651,380.1546,380.3428,37733.0
2024-03-18 09:30:00,385.89,387.95,384.95,387.44,11693.0,382.2646,384.3053,381.3335,383.8001,11693.0
2024-03-18 09:35:00,387.44,387.99,386.6,387.39,1596.0,383.8001,384.3449,382.968,383.7505,1596.0
2024-03-18 09:40:00,387.9,387.95,386.94,387.46,5414.0,384.2557,384.3053,383.3048,383.8199,5414.0
2024-03-18 09:45:00,387.28,387.77,387.05,387.33,8911.0,383.6416,384.127,383.4137,383.6911,8911.0
2024-03-18 09:50:00,387.56,388.49,386.64,388.49,7286.0,383.9189,384.8402,383.0076,384.8402,7286.0
2024-03-18 09:55:00,388.77,388.99,387.9,388.89,2510.0,385.1176,385.3355,384.2557,385.2364,2510.0
2024-03-18 10:00:00,388.88,388.88,387.85,387.96,2342.0,385.2265,385.2265,384.2062,384.3152,2342.0
2024-03-18 10:05:00,388.04,388.69,387.73,388.41,5104.0,384.3944,385.0383,384.0873,384.7609,5104.0
2024-03-18 10:10:00,388.43,388.58,388.09,388.1,7988.0,384.7808,384.9294,384.444,384.4539,7988.0
2024-03-18 10:15:00,388.1,388.56,388.09,388.55,3979.0,384.4539,384.9095,384.444,384.8996,3979.0
2024-03-18 10:20:00,388.57,388.91,388.28,388.9,5819.0,384.9194,385.2563,384.6322,385.2463,5819.0
2024-03-18 10:25:00,388.75,388.98,388.59,388.6,2341.0,385.0978,385.3256,384.9393,384.9492,2341.0
2024-03-18 10:30:00,388.87,388.87,388.36,388.37,6585.0,385.2166,385.2166,384.7114,384.7213,6585.0
2024-03-18 10:35:00,388.64,388.73,388.27,388.53,4115.0,384.9888,385.0779,384.6223,384.8798,4115.0
2024-03-18 10:40:00,388.31,388.53,388.09,388.19,4018.0,384.6619,384.8798,384.444,384.543,4018.0
2024-03-18 10:45:00,388.3,388.3,387.66,388.15,3627.0,384.652,384.652,384.018,384.5034,3627.0
2024-03-18 10:50:00,388.38,388.63,388.15,388.63,2231.0,384.7312,384.9789,384.5034,384.9789,2231.0
2024-03-18 10:55:00,388.63,388.85,388.47,388.71,4324.0,384.9789,385.1968,384.8204,385.0581,4324.0
2024-03-18 11:00:00,388.85,389.05,388.73,389.05,3722.0,385.1968,385.3949,385.0779,385.3949,3722.0
2024-03-18 11:05:00,389.0,389.17,388.72,388.72,3194.0,385.3454,385.5138,385.068,385.068,3194.0
2024-03-18 11:10:00,388.43,388.43,388.07,388.07,382.0,384.7808,384.7808,384.4241,384.4241,382.0
2024-03-18 11:15:00,388.37,388.39,388.03,388.03,1580.0,384.7213,384.7411,384.3845,384.3845,1580.0
2024-03-18 11:20:00,388.16,388.3,387.89,388.22,3172.0,384.5133,384.652,384.2458,384.5727,3172.0
2024-03-18 11:25:00,388.1,388.54,388.1,388.54,1163.0,384.4539,384.8897,384.4539,384.8897,1163.0
2024-03-18 11:30:00,388.4,388.43,388.15,388.27,2313.0,384.751,384.7808,384.5034,384.6223,2313.0
2024-03-18 11:35:00,388.25,388.45,388.1,388.44,1174.0,384.6025,384.8006,384.4539,384.7907,1174.0
2024-03-18 11:40:00,388.33,388.45,388.26,388.36,1239.0,384.6817,384.8006,384.6124,384.7114,1239.0
2024-03-18 11:45:00,388.17,388.43,388.11,388.26,1745.0,384.5232,384.7808,384.4638,384.6124,1745.0
2024-03-18 11:50:00,388.15,388.35,387.89,388.01,1984.0,384.5034,384.7015,384.2458,384.3647,1984.0
2024-03-18 11:55:00,387.96,388.14,387.92,388.13,2353.0,384.3152,384.4935,384.2756,384.4836,2353.0
2024-03-18 12:00:00,387.9,388.08,387.56,387.56,3025.0,384.2557,384.434,383.9189,383.9189,3025.0
2024-03-18 12:05:00,387.53,387.77,387.53,387.72,1102.0,383.8892,384.127,383.8892,384.0774,1102.0
2024-03-18 12:10:00,387.87,387.97,387.67,387.93,2692.0,384.226,384.3251,384.0279,384.2855,2692.0
2024-03-18 12:15:00,387.89,387.89,387.57,387.8,2280.0,384.2458,384.2458,383.9288,384.1567,2280.0
2024-03-18 12:20:00,387.9,388.06,387.75,387.88,2743.0,384.2557,384.4142,384.1071,384.2359,2743.0
2024-03-18 12:25:00,387.73,387.78,387.39,387.78,1289.0,384.0873,384.1369,383.7505,384.1369,1289.0
2024-03-18 12:30:00,387.88,387.98,387.66,387.67,2674.0,384.2359,384.335,384.018,384.0279,2674.0
2024-03-18 12:35:00,387.58,387.58,387.47,387.53,1030.0,383.9387,383.9387,383.8298,383.8892,1030.0
2024-03-18 12:40:00,387.53,387.7,387.41,387.7,1559.0,383.8892,384.0576,383.7703,384.0576,1559.0
2024-03-18 12:45:00,387.54,387.7,387.34,387.34,1784.0,383.8991,384.0576,383.701,383.701,1784.0
2024-03-18 12:50:00,387.08,387.22,387.03,387.22,1234.0,383.4434,383.5821,383.3939,383.5821,1234.0
2024-03-18 12:55:00,387.05,387.28,387.04,387.25,2963.0,383.4137,383.6416,383.4038,383.6118,2963.0
2024-03-18 13:00:00,387.29,387.56,387.28,387.31,840.0,383.6515,383.9189,383.6416,383.6713,840.0
2024-03-18 13:05:00,387.19,387.65,387.19,387.65,1574.0,383.5524,384.0081,383.5524,384.0081,1574.0
2024-03-18 13:10:00,387.65,387.85,387.65,387.75,1100.0,384.0081,384.2062,384.0081,384.1071,1100.0
2024-03-18 13:15:00,387.85,387.95,387.66,387.66,1995.0,384.2062,384.3053,384.018,384.018,1995.0
2024-03-18 13:20:00,387.87,388.16,387.86,388.16,1369.0,384.226,384.5133,384.2161,384.5133,1369.0
2024-03-18 13:25:00,388.21,388.21,387.92,388.1,1602.0,384.5628,384.5628,384.2756,384.4539,1602.0
2024-03-18 13:30:00,388.19,388.2,387.81,387.85,1726.0,384.543,384.5529,384.1666,384.2062,1726.0
2024-03-18 13:35:00,387.66,387.92,387.22,387.42,1207.0,384.018,384.2756,383.5821,383.7802,1207.0
2024-03-18 13:40:00,387.24,387.35,386.7,386.72,3103.0,383.6019,383.7109,383.067,383.0868,3103.0
2024-03-18 13:45:00,386.72,386.72,386.1,386.1,2465.0,383.0868,383.0868,382.4727,382.4727,2465.0
2024-03-18 13:50:00,386.36,386.43,385.73,385.99,8082.0,382.7302,382.7996,382.1061,382.3637,8082.0
2024-03-18 13:55:00,385.86,386.07,385.77,385.9,2408.0,382.2349,382.4429,382.1458,382.2745,2408.0
2024-03-18 14:00:00,385.84,385.99,385.59,385.75,3479.0,382.2151,382.3637,381.9674,382.1259,3479.0
2024-03-18 14:05:00,386.0,386.02,385.62,385.75,2568.0,382.3736,382.3934,381.9972,382.1259,2568.0
2024-03-18 14:10:00,385.76,386.23,385.76,386.15,2413.0,382.1358,382.6014,382.1358,382.5222,2413.0
2024-03-18 14:15:00,385.83,386.0,385.49,385.67,7213.0,382.2052,382.3736,381.8684,382.0467,7213.0
2024-03-18 14:20:00,385.67,385.73,385.56,385.7,2039.0,382.0467,382.1061,381.9377,382.0764,2039.0
2024-03-18 14:25:00,385.57,385.72,385.39,385.4,1939.0,381.9476,382.0962,381.7693,381.7792,1939.0
2024-03-18 14:30:00,385.4,385.4,385.06,385.22,4004.0,381.7792,381.7792,381.4424,381.6009,4004.0
2024-03-18 14:35:00,385.17,385.55,385.11,385.4,2308.0,381.5514,381.9278,381.492,381.7792,2308.0
2024-03-18 14:40:00,385.4,385.54,384.95,385.01,3949.0,381.7792,381.9179,381.3335,381.3929,3949.0
2024-03-18 14:45:00,385.09,385.37,384.89,385.14,4282.0,381.4721,381.7495,381.274,381.5217,4282.0
2024-03-18 14:50:00,385.17,385.63,385.17,385.43,4500.0,381.5514,382.0071,381.5514,381.8089,4500.0
2024-03-18 14:55:00,385.43,385.55,385.26,385.45,4823.0,381.8089,381.9278,381.6405,381.8288,4823.0
2024-03-18 15:00:00,385.55,385.88,385.52,385.55,3237.0,381.9278,382.2547,381.8981,381.9278,3237.0
2024-03-18 15:05:00,385.43,385.72,385.18,385.62,4426.0,381.8089,382.0962,381.5613,381.9972,4426.0
2024-03-18 15:10:00,385.78,385.82,385.49,385.49,2417.0,382.1557,382.1953,381.8684,381.8684,2417.0
2024-03-18 15:15:00,385.32,385.67,385.32,385.67,2950.0,381.7,382.0467,381.7,382.0467,2950.0
2024-03-18 15:20:00,385.66,385.66,385.08,385.08,3606.0,382.0368,382.0368,381.4622,381.4622,3606.0
2024-03-18 15:25:00,385.04,385.3,385.0,385.03,2628.0,381.4226,381.6802,381.383,381.4127,2628.0
2024-03-18 15:30:00,385.09,385.28,384.99,384.99,7041.0,381.4721,381.6604,381.3731,381.3731,7041.0
2024-03-18 15:35:00,384.89,384.89,384.6,384.69,3030.0,381.274,381.274,380.9867,381.0759,3030.0
2024-03-18 15:40:00,384.69,384.84,384.57,384.73,5830.0,381.0759,381.2245,380.957,381.1155,5830.0
2024-03-18 15:45:00,384.72,384.72,384.32,384.61,7828.0,381.1056,381.1056,380.7094,380.9966,7828.0
2024-03-18 15:50:00,384.53,384.53,383.93,384.06,19056.0,380.9174,380.9174,380.323,380.4518,19056.0
2024-03-18 15:55:00,384.11,384.39,383.64,384.03,46942.0,380.5013,380.7787,380.0358,380.4221,46942.0
2024-03-19 09:30:00,385.4,387.18,384.61,385.21,7263.0,381.7792,383.5425,380.9966,381.591,7263.0
2024-03-19 09:35:00,385.21,386.18,385.19,386.15,9032.0,381.591,382.5519,381.5712,382.5222,9032.0
2024-03-19 09:40:00,385.8,386.44,385.25,385.37,5469.0,382.1755,382.8095,381.6306,381.7495,5469.0
2024-03-19 09:45:00,385.36,386.73,385.36,385.56,5440.0,381.7396,383.0967,381.7396,381.9377,5440.0
2024-03-19 09:50:00,385.52,385.93,385.52,385.92,1439.0,381.8981,382.3042,381.8981,382.2943,1439.0
2024-03-19 09:55:00,385.91,386.74,385.76,386.73,2788.0,382.2844,383.1066,382.1358,383.0967,2788.0
2024-03-19 10:00:00,385.86,386.52,385.75,386.52,2264.0,382.2349,382.8887,382.1259,382.8887,2264.0
2024-03-19 10:05:00,385.89,386.21,385.6,385.6,2470.0,382.2646,382.5816,381.9773,381.9773,2470.0
2024-03-19 10:10:00,385.92,385.92,385.49,385.78,1806.0,382.2943,382.2943,381.8684,382.1557,1806.0
2024-03-19 10:15:00,385.8,385.99,385.66,385.74,1676.0,382.1755,382.3637,382.0368,382.116,1676.0
2024-03-19 10:20:00,385.97,386.0,385.65,385.81,2651.0,382.3439,382.3736,382.0269,382.1854,2651.0
2024-03-19 10:25:00,385.55,385.87,385.53,385.87,1002.0,381.9278,382.2448,381.908,382.2448,1002.0
2024-03-19 10:30:00,385.48,385.89,385.48,385.68,1878.0,381.8585,382.2646,381.8585,382.0566,1878.0
2024-03-19 10:35:00,385.66,385.94,385.6,385.94,1771.0,382.0368,382.3142,381.9773,382.3142,1771.0
2024-03-19 10:40:00,385.9,385.9,385.72,385.72,500.0,382.2745,382.2745,382.0962,382.0962,500.0
2024-03-19 10:45:00,385.73,386.82,385.72,386.81,1600.0,382.1061,383.1859,382.0962,383.176,1600.0
2024-03-19 10:50:00,386.59,387.44,386.58,387.44,1418.0,382.958,383.8001,382.9481,383.8001,1418.0
2024-03-19 10:55:00,387.17,387.5,387.17,387.45,1006.0,383.5326,383.8595,383.5326,383.81,1006.0
2024-03-19 11:00:00,387.28,387.48,387.2,387.3,1211.0,383.6416,383.8397,383.5623,383.6614,1211.0
2024-03-19 11:05:00,387.47,387.5,386.93,386.93,3675.0,383.8298,383.8595,383.2949,383.2949,3675.0
2024-03-19 11:10:00,387.48,387.85,387.13,387.42,5727.0,383.8397,384.2062,383.493,383.7802,5727.0
2024-03-19 11:15:00,387.71,388.5,387.7,388.31,3289.0,384.0675,384.8501,384.0576,384.6619,3289.0
2024-03-19 11:20:00,388.33,389.26,388.32,389.26,5208.0,384.6817,385.603,384.6718,385.603,5208.0
2024-03-19 11:25:00,389.08,389.31,388.92,388.98,6388.0,385.4247,385.6525,385.2662,385.3256,6388.0
2024-03-19 11:30:00,389.0,389.31,389.0,389.22,618.0,385.3454,385.6525,385.3454,385.5633,618.0
2024-03-19 11:35:00,389.07,389.3,388.93,389.0,2158.0,385.4147,385.6426,385.2761,385.3454,2158.0
2024-03-19 11:40:00,389.21,389.54,389.07,389.26,3068.0,385.5534,385.8803,385.4147,385.603,3068.0
2024-03-19 11:45:00,388.92,389.7,388.92,389.7,1254.0,385.2662,386.0388,385.2662,386.0388,1254.0
2024-03-19 11:50:00,389.24,389.39,389.24,389.38,905.0,385.5832,385.7317,385.5832,385.7218,905.0
2024-03-19 11:55:00,389.39,389.59,389.19,389.19,2450.0,385.7317,385.9299,385.5336,385.5336,2450.0
2024-03-19 12:00:00,389.16,389.16,388.89,389.08,2962.0,385.5039,385.5039,385.2364,385.4247,2962.0
2024-03-19 12:05:00,389.0,389.24,388.95,389.18,1640.0,385.3454,385.5832,385.2959,385.5237,1640.0
2024-03-19 12:10:00,388.99,389.2,388.99,389.09,1592.0,385.3355,385.5435,385.3355,385.4346,1592.0
2024-03-19 12:15:00,389.2,389.2,388.95,389.17,2482.0,385.5435,385.5435,385.2959,385.5138,2482.0
2024-03-19 12:20:00,389.21,389.66,389.21,389.66,1475.0,385.5534,385.9992,385.5534,385.9992,1475.0
2024-03-19 12:25:00,389.61,389.61,389.17,389.17,1952.0,385.9497,385.9497,385.5138,385.5138,1952.0
2024-03-19 12:30:00,389.03,389.27,388.91,389.26,1421.0,385.3751,385.6129,385.2563,385.603,1421.0
2024-03-19 12:35:00,389.19,389.79,389.19,389.79,1923.0,385.5336,386.128,385.5336,386.128,1923.0
2024-03-19 12:40:00,389.56,389.58,389.2,389.26,2225.0,385.9001,385.92,385.5435,385.603,2225.0
2024-03-19 12:45:00,389.3,389.32,389.13,389.18,2637.0,385.6426,385.6624,385.4742,385.5237,2637.0
2024-03-19 12:50:00,389.26,389.3,388.84,388.85,2115.0,385.603,385.6426,385.1869,385.1968,2115.0
2024-03-19 12:55:00,388.85,389.05,388.84,389.02,2665.0,385.1968,385.3949,385.1869,385.3652,2665.0
2024-03-19 13:00:00,389.11,389.54,389.0,389.0,3165.0,385.4544,385.8803,385.3454,385.3454,3165.0
2024-03-19 13:05:00,388.93,388.99,388.66,388.66,2568.0,385.2761,385.3355,385.0086,385.0086,2568.0
2024-03-19 13:10:00,388.53,388.69,388.36,388.36,2522.0,384.8798,385.0383,384.7114,384.7114,2522.0
2024-03-19 13:15:00,388.36,388.41,388.27,388.28,1325.0,384.7114,384.7609,384.6223,384.6322,1325.0
2024-03-19 13:20:00,388.1,388.35,388.1,388.3,735.0,384.4539,384.7015,384.4539,384.652,735.0
2024-03-19 13:25:00,388.06,388.3,388.0,388.0,1962.0,384.4142,384.652,384.3548,384.3548,1962.0
2024-03-19 13:30:00,387.99,387.99,387.76,387.86,304.0,384.3449,384.3449,384.1171,384.2161,304.0
2024-03-19 13:35:00,387.72,387.72,387.37,387.42,500.0,384.0774,384.0774,383.7307,383.7802,500.0
2024-03-19 13:40:00,387.4,387.62,387.39,387.62,700.0,383.7604,383.9784,383.7505,383.9784,700.0
2024-03-19 13:45:00,387.63,387.64,387.26,387.26,845.0,383.9883,383.9982,383.6218,383.6218,845.0
2024-03-19 13:50:00,387.21,387.29,387.12,387.14,1200.0,383.5722,383.6515,383.4831,383.5029,1200.0
2024-03-19 13:55:00,386.86,387.09,386.79,386.79,1201.0,383.2255,383.4533,383.1562,383.1562,1201.0
2024-03-19 14:00:00,386.73,386.73,386.43,386.62,1198.0,383.0967,383.0967,382.7996,382.9878,1198.0
2024-03-19 14:05:00,386.78,386.87,386.51,386.51,729.0,383.1463,383.2354,382.8788,382.8788,729.0
2024-03-19 14:10:00,386.52,386.71,386.45,386.46,929.0,382.8887,383.0769,382.8194,382.8293,929.0
2024-03-19 14:15:00,386.42,386.74,386.42,386.74,1431.0,382.7896,383.1066,382.7896,383.1066,1431.0
2024-03-19 14:20:00,386.74,386.9,386.73,386.9,1387.0,383.1066,383.2651,383.0967,383.2651,1387.0
2024-03-19 14:25:00,387.02,387.13,386.96,387.13,1457.0,383.384,383.493,383.3246,383.493,1457.0
2024-03-19 14:30:00,387.26,387.34,387.26,387.26,845.0,383.6218,383.701,383.6218,383.6218,845.0
2024-03-19 14:35:00,387.34,387.34,387.34,387.34,200.0,383.701,383.701,383.701,383.701,200.0
2024-03-19 14:40:00,387.44,387.53,387.28,387.28,826.0,383.8001,383.8892,383.6416,383.6416,826.0
2024-03-19 14:45:00,387.21,387.21,387.15,387.16,300.0,383.5722,383.5722,383.5128,383.5227,300.0
2024-03-19 14:50:00,387.2,387.2,387.11,387.16,698.0,383.5623,383.5623,383.4732,383.5227,698.0
2024-03-19 14:55:00,387.07,387.13,386.76,386.76,2038.0,383.4335,383.493,383.1264,383.1264,2038.0
2024-03-19 15:00:00,386.94,387.01,386.72,386.75,1600.0,383.3048,383.3741,383.0868,383.1165,1600.0
2024-03-19 15:05:00,386.75,386.75,386.75,386.75,0.0,383.1165,383.1165,383.1165,383.1165,0.0
2024-03-19 15:10:00,386.86,386.93,386.71,386.81,1697.0,383.2255,383.2949,383.0769,383.176,1697.0
2024-03-19 15:15:00,386.75,386.81,386.61,386.81,2126.0,383.1165,383.176,382.9779,383.176,2126.0
2024-03-19 15:20:00,386.93,387.03,386.68,386.68,1166.0,383.2949,383.3939,383.0472,383.0472,1166.0
2024-03-19 15:25:00,386.83,386.94,386.72,386.81,1019.0,383.1958,383.3048,383.0868,383.176,1019.0
2024-03-19 15:30:00,386.73,386.98,386.73,386.8,1203.0,383.0967,383.3444,383.0967,383.1661,1203.0
2024-03-19 15:35:00,386.75,387.19,386.75,387.08,2040.0,383.1165,383.5524,383.1165,383.4434,2040.0
2024-03-19 15:40:00,387.08,387.14,386.78,387.03,1500.0,383.4434,383.5029,383.1463,383.3939,1500.0
2024-03-19 15:45:00,386.9,387.31,386.77,386.94,3645.0,383.2651,383.6713,383.1364,383.3048,3645.0
2024-03-19 15:50:00,386.94,387.01,386.56,386.88,5850.0,383.3048,383.3741,382.9283,383.2453,5850.0
2024-03-19 15:55:00,386.95,387.66,386.89,387.09,31396.0,383.3147,384.018,383.2552,383.4533,31396.0
2024-03-20 09:30:00,388.59,388.78,387.81,387.99,19062.0,384.9393,385.1275,384.1666,384.3449,19062.0
2024-03-20 09:35:00,388.36,389.0,387.59,388.97,2649.0,384.7114,385.3454,383.9487,385.3157,2649.0
2024-03-20 09:40:00,389.0,390.02,388.59,390.02,1762.0,385.3454,386.3558,384.9393,386.3558,1762.0
2024-03-20 09:45:00,389.99,389.99,389.61,389.61,1882.0,386.3261,386.3261,385.9497,385.9497,1882.0
2024-03-20 09:50:00,389.08,389.08,388.59,388.6,1631.0,385.4247,385.4247,384.9393,384.9492,1631.0
2024-03-20 09:55:00,388.78,389.31,388.77,389.19,1659.0,385.1275,385.6525,385.1176,385.5336,1659.0
2024-03-20 10:00:00,389.05,389.16,388.08,388.69,2555.0,385.3949,385.5039,384.434,385.0383,2555.0
2024-03-20 10:05:00,388.78,389.07,388.73,388.73,2509.0,385.1275,385.4147,385.0779,385.0779,2509.0
2024-03-20 10:10:00,388.69,389.16,388.32,388.87,2263.0,385.0383,385.5039,384.6718,385.2166,2263.0
2024-03-20 10:15:00,388.86,389.07,387.99,388.28,2376.0,385.2067,385.4147,384.3449,384.6322,2376.0
2024-03-20 10:20:00,388.26,388.68,387.89,388.65,2202.0,384.6124,385.0284,384.2458,384.9987,2202.0
2024-03-20 10:25:00,388.55,388.63,388.38,388.47,1430.0,384.8996,384.9789,384.7312,384.8204,1430.0
2024-03-20 10:30:00,388.48,388.96,387.95,388.23,2408.0,384.8303,385.3058,384.3053,384.5826,2408.0
2024-03-20 10:35:00,388.22,388.5,388.19,388.5,700.0,384.5727,384.8501,384.543,384.8501,700.0
2024-03-20 10:40:00,388.5,388.55,388.25,388.25,2599.0,384.8501,384.8996,384.6025,384.6025,2599.0
2024-03-20 10:45:00,387.88,388.47,387.88,388.47,1059.0,384.2359,384.8204,384.2359,384.8204,1059.0
2024-03-20 10:50:00,388.27,388.59,388.26,388.39,1602.0,384.6223,384.9393,384.6124,384.7411,1602.0
2024-03-20 10:55:00,388.23,388.94,388.23,388.91,1200.0,384.5826,385.286,384.5826,385.2563,1200.0
2024-03-20 11:00:00,388.74,388.87,388.3,388.31,2149.0,385.0878,385.2166,384.652,384.6619,2149.0
2024-03-20 11:05:00,388.4,388.64,388.27,388.63,700.0,384.751,384.9888,384.6223,384.9789,700.0
2024-03-20 11:10:00,388.64,388.94,388.42,388.94,1200.0,384.9888,385.286,384.7709,385.286,1200.0
2024-03-20 11:15:00,388.94,388.95,388.7,388.92,1000.0,385.286,385.2959,385.0482,385.2662,1000.0
2024-03-20 11:20:00,388.91,388.91,388.52,388.52,1456.0,385.2563,385.2563,384.8699,384.8699,1456.0
2024-03-20 11:25:00,388.6,388.93,388.48,388.93,1100.0,384.9492,385.2761,384.8303,385.2761,1100.0
2024-03-20 11:30:00,388.74,388.86,388.55,388.65,1511.0,385.0878,385.2067,384.8996,384.9987,1511.0
2024-03-20 11:35:00,388.62,388.73,388.12,388.19,2909.0,384.969,385.0779,384.4737,384.543,2909.0
2024-03-20 11:40:00,388.41,388.56,388.32,388.36,905.0,384.7609,384.9095,384.6718,384.7114,905.0
2024-03-20 11:45:00,388.34,388.4,388.15,388.31,1685.0,384.6916,384.751,384.5034,384.6619,1685.0
2024-03-20 11:50:00,388.41,388.48,388.19,388.19,527.0,384.7609,384.8303,384.543,384.543,527.0
2024-03-20 11:55:00,388.38,388.63,388.38,388.63,1198.0,384.7312,384.9789,384.7312,384.9789,1198.0
2024-03-20 12:00:00,388.64,388.75,388.42,388.43,2885.0,384.9888,385.0978,384.7709,384.7808,2885.0
2024-03-20 12:05:00,388.28,388.28,388.28,388.28,400.0,384.6322,384.6322,384.6322,384.6322,400.0
2024-03-20 12:10:00,388.46,388.46,388.16,388.17,2025.0,384.8105,384.8105,384.5133,384.5232,2025.0
2024-03-20 12:15:00,387.97,387.97,387.9,387.9,1064.0,384.3251,384.3251,384.2557,384.2557,1064.0
2024-03-20 12:20:00,388.04,388.04,388.04,388.04,100.0,384.3944,384.3944,384.3944,384.3944,100.0
2024-03-20 12:25:00,388.05,388.29,388.04,388.18,1515.0,384.4043,384.6421,384.3944,384.5331,1515.0
2024-03-20 12:30:00,388.18,388.19,387.99,388.0,1745.0,384.5331,384.543,384.3449,384.3548,1745.0
2024-03-20 12:35:00,387.99,388.0,387.7,387.72,1033.0,384.3449,384.3548,384.0576,384.0774,1033.0
2024-03-20 12:40:00,387.84,388.04,387.78,387.92,1651.0,384.1963,384.3944,384.1369,384.2756,1651.0
2024-03-20 12:45:00,387.95,388.08,387.82,388.06,534.0,384.3053,384.434,384.1765,384.4142,534.0
2024-03-20 12:50:00,387.8,387.98,387.78,387.98,516.0,384.1567,384.335,384.1369,384.335,516.0
2024-03-20 12:55:00,388.14,388.27,388.05,388.05,2161.0,384.4935,384.6223,384.4043,384.4043,2161.0
2024-03-20 13:00:00,388.06,388.06,388.05,388.06,100.0,384.4142,384.4142,384.4043,384.4142,100.0
2024-03-20 13:05:00,388.11,388.19,387.92,387.92,1452.0,384.4638,384.543,384.2756,384.2756,1452.0
2024-03-20 13:10:00,387.75,387.75,387.72,387.72,904.0,384.1071,384.1071,384.0774,384.0774,904.0
2024-03-20 13:15:00,387.86,387.96,387.8,387.87,1470.0,384.2161,384.3152,384.1567,384.226,1470.0
2024-03-20 13:20:00,388.03,388.04,387.78,387.78,1529.0,384.3845,384.3944,384.1369,384.1369,1529.0
2024-03-20 13:25:00,387.8,387.99,387.64,387.98,1202.0,384.1567,384.3449,383.9982,384.335,1202.0
2024-03-20 13:30:00,387.81,388.0,387.75,387.79,3660.0,384.1666,384.3548,384.1071,384.1468,3660.0
2024-03-20 13:35:00,387.79,387.79,387.54,387.55,600.0,384.1468,384.1468,383.8991,383.909,600.0
2024-03-20 13:40:00,387.48,387.51,386.94,387.09,1687.0,383.8397,383.8694,383.3048,383.4533,1687.0
2024-03-20 13:45:00,387.17,387.24,387.13,387.23,941.0,383.5326,383.6019,383.493,383.592,941.0
2024-03-20 13:50:00,387.5,387.5,387.16,387.17,1229.0,383.8595,383.8595,383.5227,383.5326,1229.0
2024-03-20 13:55:00,387.06,387.07,386.5,386.5,2150.0,383.4236,383.4335,382.8689,382.8689,2150.0
2024-03-20 14:00:00,386.7,388.78,386.48,388.42,4886.0,383.067,385.1275,382.8491,384.7709,4886.0
2024-03-20 14:05:00,388.86,389.06,387.99,387.99,2430.0,385.2067,385.4048,384.3449,384.3449,2430.0
2024-03-20 14:10:00,388.19,388.67,388.19,388.22,4176.0,384.543,385.0185,384.543,384.5727,4176.0
2024-03-20 14:15:00,388.42,388.42,387.6,387.6,1224.0,384.7709,384.7709,383.9586,383.9586,1224.0
2024-03-20 14:20:00,387.7,388.08,387.7,387.91,1100.0,384.0576,384.434,384.0576,384.2656,1100.0
2024-03-20 14:25:00,388.06,389.04,387.93,389.04,1202.0,384.4142,385.385,384.2855,385.385,1202.0
2024-03-20 14:30:00,389.0,389.0,387.7,387.74,3027.0,385.3454,385.3454,384.0576,384.0972,3027.0
2024-03-20 14:35:00,387.73,388.71,387.68,388.71,2658.0,384.0873,385.0581,384.0378,385.0581,2658.0
2024-03-20 14:40:00,388.33,388.94,388.27,388.53,1748.0,384.6817,385.286,384.6223,384.8798,1748.0
2024-03-20 14:45:00,388.81,389.89,388.8,389.89,1876.0,385.1572,386.227,385.1473,386.227,1876.0
2024-03-20 14:50:00,389.99,390.12,389.29,389.44,3728.0,386.3261,386.4549,385.6327,385.7813,3728.0
2024-03-20 14:55:00,389.44,390.06,389.44,389.51,4222.0,385.7813,386.3954,385.7813,385.8506,4222.0
2024-03-20 15:00:00,389.47,389.98,389.35,389.98,1317.0,385.811,386.3162,385.6921,386.3162,1317.0
2024-03-20 15:05:00,390.17,390.79,390.16,390.54,3144.0,386.5044,387.1186,386.4945,386.8709,3144.0
2024-03-20 15:10:00,390.51,390.75,390.23,390.54,3796.0,386.8412,387.079,386.5638,386.8709,3796.0
2024-03-20 15:15:00,390.51,390.61,390.03,390.49,3100.0,386.8412,386.9403,386.3657,386.8214,3100.0
2024-03-20 15:20:00,390.52,390.6,389.74,390.13,4168.0,386.8511,386.9304,386.0785,386.4648,4168.0
2024-03-20 15:25:00,390.28,390.29,389.99,390.23,2780.0,386.6134,386.6233,386.3261,386.5638,2780.0
2024-03-20 15:30:00,390.01,390.26,389.94,389.97,3171.0,386.3459,386.5936,386.2766,386.3063,3171.0
2024-03-20 15:35:00,390.22,390.28,389.38,390.28,9917.0,386.5539,386.6134,385.7218,386.6134,9917.0
2024-03-20 15:40:00,390.27,390.27,389.57,389.66,3881.0,386.6035,386.6035,385.9101,385.9992,3881.0
2024-03-20 15:45:00,389.65,389.71,389.02,389.03,6306.0,385.9893,386.0487,385.3652,385.3751,6306.0
2024-03-20 15:50:00,389.28,389.76,389.28,389.34,10390.0,385.6228,386.0983,385.6228,385.6822,10390.0
2024-03-20 15:55:00,389.34,390.24,389.17,390.24,36494.0,385.6822,386.5738,385.5138,386.5738,36494.0
2024-03-21 09:30:00,394.0,394.0,391.7,392.08,8425.0,390.2984,390.2984,388.02,388.3965,8425.0
2024-03-21 09:35:00,392.16,392.7,391.95,392.36,21721.0,388.4757,389.0106,388.2677,388.6738,21721.0
2024-03-21 09:40:00,392.56,393.04,391.85,393.02,3590.0,388.872,389.3475,388.1686,389.3276,3590.0
2024-03-21 09:45:00,392.07,392.38,391.03,391.06,3228.0,388.3866,388.6937,387.3563,387.3861,3228.0
2024-03-21 09:50:00,391.67,391.95,391.34,391.78,3717.0,387.9903,388.2677,387.6634,388.0993,3717.0
2024-03-21 09:55:00,391.43,391.99,391.27,391.75,2544.0,387.7526,388.3073,387.5941,388.0696,2544.0
2024-03-21 10:00:00,391.96,392.71,391.85,392.15,7974.0,388.2776,389.0206,388.1686,388.4658,7974.0
2024-03-21 10:05:00,392.06,392.67,391.86,392.64,2565.0,388.3767,388.9809,388.1785,388.9512,2565.0
2024-03-21 10:10:00,392.74,393.2,392.44,392.98,2787.0,389.0503,389.5059,388.7531,389.288,2787.0
2024-03-21 10:15:00,392.86,393.23,392.53,392.98,2400.0,389.1691,389.5357,388.8422,389.288,2400.0
2024-03-21 10:20:00,392.79,393.19,392.56,393.19,3061.0,389.0998,389.496,388.872,389.496,3061.0
2024-03-21 10:25:00,393.19,393.69,393.05,393.44,2195.0,389.496,389.9913,389.3574,389.7437,2195.0
2024-03-21 10:30:00,393.48,393.64,392.85,393.46,4376.0,389.7833,389.9418,389.1592,389.7635,4376.0
2024-03-21 10:35:00,393.72,394.74,393.68,394.1,9785.0,390.0211,391.0315,389.9814,390.3975,9785.0
2024-03-21 10:40:00,394.1,394.41,393.78,394.41,31896.0,390.3975,390.7046,390.0805,390.7046,31896.0
2024-03-21 10:45:00,394.22,394.95,394.22,394.75,1213.0,390.5164,391.2395,390.5164,391.0414,1213.0
2024-03-21 10:50:00,394.54,395.07,394.19,395.04,8833.0,390.8334,391.3584,390.4866,391.3287,8833.0
2024-03-21 10:55:00,395.08,395.37,394.67,394.76,4794.0,391.3683,391.6556,390.9621,391.0513,4794.0
2024-03-21 11:00:00,395.02,395.23,394.55,394.61,2590.0,391.3088,391.5169,390.8433,390.9027,2590.0
2024-03-21 11:05:00,394.42,394.64,393.86,393.86,2459.0,390.7145,390.9324,390.1597,390.1597,2459.0
2024-03-21 11:10:00,394.27,394.29,394.23,394.27,2570.0,390.5659,390.5857,390.5263,390.5659,2570.0
2024-03-21 11:15:00,394.11,394.28,393.98,394.25,2851.0,390.4074,390.5758,390.2786,390.5461,2851.0
2024-03-21 11:20:00,394.07,394.07,393.64,393.68,4222.0,390.3678,390.3678,389.9418,389.9814,4222.0
2024-03-21 11:25:00,393.68,393.87,393.48,393.73,4167.0,389.9814,390.1697,389.7833,390.031,4167.0
2024-03-21 11:30:00,393.49,393.76,393.13,393.54,4003.0,389.7932,390.0607,389.4366,389.8428,4003.0
2024-03-21 11:35:00,393.66,393.7,393.15,393.27,2608.0,389.9616,390.0012,389.4564,389.5753,2608.0
2024-03-21 11:40:00,393.19,393.37,393.01,393.37,1620.0,389.496,389.6743,389.3177,389.6743,1620.0
2024-03-21 11:45:00,393.52,393.53,393.23,393.4,585.0,389.8229,389.8328,389.5357,389.7041,585.0
2024-03-21 11:50:00,393.21,393.95,393.21,393.95,1762.0,389.5159,390.2489,389.5159,390.2489,1762.0
2024-03-21 11:55:00,394.2,394.63,394.17,394.26,2736.0,390.4966,390.9225,390.4668,390.556,2736.0
2024-03-21 12:00:00,394.07,394.07,393.91,393.92,400.0,390.3678,390.3678,390.2093,390.2192,400.0
2024-03-21 12:05:00,393.87,394.44,393.86,394.39,1182.0,390.1697,390.7343,390.1597,390.6848,1182.0
2024-03-21 12:10:00,394.26,394.48,394.26,394.38,1600.0,390.556,390.7739,390.556,390.6749,1600.0
2024-03-21 12:15:00,394.35,394.61,394.3,394.3,1401.0,390.6451,390.9027,390.5956,390.5956,1401.0
2024-03-21 12:20:00,394.41,394.41,394.01,394.02,1420.0,390.7046,390.7046,390.3083,390.3182,1420.0
2024-03-21 12:25:00,394.29,394.64,394.29,394.56,1876.0,390.5857,390.9324,390.5857,390.8532,1876.0
2024-03-21 12:30:00,394.84,394.84,394.67,394.67,502.0,391.1305,391.1305,390.9621,390.9621,502.0
2024-03-21 12:35:00,394.61,395.0,394.61,394.78,1387.0,390.9027,391.289,390.9027,391.0711,1387.0
2024-03-21 12:40:00,394.93,394.97,394.65,394.66,964.0,391.2197,391.2593,390.9423,390.9522,964.0
2024-03-21 12:45:00,394.67,394.68,394.35,394.57,987.0,390.9621,390.972,390.6451,390.8631,987.0
2024-03-21 12:50:00,394.42,394.76,394.41,394.76,1022.0,390.7145,391.0513,390.7046,391.0513,1022.0
2024-03-21 12:55:00,394.75,395.07,394.75,394.98,2250.0,391.0414,391.3584,391.0414,391.2692,2250.0
2024-03-21 13:00:00,394.87,394.93,394.81,394.93,600.0,391.1603,391.2197,391.1008,391.2197,600.0
2024-03-21 13:05:00,395.04,395.05,394.98,394.99,300.0,391.3287,391.3386,391.2692,391.2791,300.0
2024-03-21 13:10:00,395.03,395.19,395.02,395.06,1101.0,391.3188,391.4773,391.3088,391.3485,1101.0
2024-03-21 13:15:00,395.1,395.22,394.97,395.05,1442.0,391.3881,391.507,391.2593,391.3386,1442.0
2024-03-21 13:20:00,395.01,395.2,395.0,395.0,2952.0,391.2989,391.4872,391.289,391.289,2952.0
2024-03-21 13:25:00,394.85,395.5,394.83,395.44,2677.0,391.1404,391.7843,391.1206,391.7249,2677.0
2024-03-21 13:30:00,395.52,395.67,395.52,395.67,1284.0,391.8042,391.9527,391.8042,391.9527,1284.0
2024-03-21 13:35:00,395.62,395.73,395.62,395.66,1927.0,391.9032,392.0122,391.9032,391.9428,1927.0
2024-03-21 13:40:00,395.55,395.59,395.31,395.36,1400.0,391.8339,391.8735,391.5961,391.6457,1400.0
2024-03-21 13:45:00,395.32,395.45,395.15,395.15,1715.0,391.606,391.7348,391.4376,391.4376,1715.0
2024-03-21 13:50:00,394.98,395.02,394.5,395.02,2521.0,391.2692,391.3088,390.7937,391.3088,2521.0
2024-03-21 13:55:00,394.85,394.85,394.85,394.85,200.0,391.1404,391.1404,391.1404,391.1404,200.0
2024-03-21 14:00:00,395.04,395.08,394.77,394.8,2723.0,391.3287,391.3683,391.0612,391.0909,2723.0
2024-03-21 14:05:00,394.8,395.01,394.66,394.79,2466.0,391.0909,391.2989,390.9522,391.081,2466.0
2024-03-21 14:10:00,394.69,395.11,394.68,394.87,2225.0,390.9819,391.398,390.972,391.1603,2225.0
2024-03-21 14:15:00,394.96,395.07,394.7,395.06,1184.0,391.2494,391.3584,390.9919,391.3485,1184.0
2024-03-21 14:20:00,394.89,395.18,394.89,394.91,2664.0,391.1801,391.4673,391.1801,391.1999,2664.0
2024-03-21 14:25:00,394.98,395.33,394.93,395.21,3027.0,391.2692,391.6159,391.2197,391.4971,3027.0
2024-03-21 14:30:00,395.12,395.15,394.85,395.02,2150.0,391.4079,391.4376,391.1404,391.3088,2150.0
2024-03-21 14:35:00,394.85,394.98,394.73,394.87,1418.0,391.1404,391.2692,391.0216,391.1603,1418.0
2024-03-21 14:40:00,394.84,395.05,394.52,394.8,1109.0,391.1305,391.3386,390.8135,391.0909,1109.0
2024-03-21 14:45:00,394.76,394.84,394.61,394.66,2461.0,391.0513,391.1305,390.9027,390.9522,2461.0
2024-03-21 14:50:00,394.57,394.7,394.44,394.7,1972.0,390.8631,390.9919,390.7343,390.9919,1972.0
2024-03-21 14:55:00,394.5,394.71,394.41,394.56,674.0,390.7937,391.0018,390.7046,390.8532,674.0
2024-03-21 15:00:00,394.57,394.77,394.45,394.49,2614.0,390.8631,391.0612,390.7442,390.7838,2614.0
2024-03-21 15:05:00,394.73,394.97,394.73,394.94,3332.0,391.0216,391.2593,391.0216,391.2296,3332.0
2024-03-21 15:10:00,394.82,394.87,394.47,394.47,1948.0,391.1107,391.1603,390.764,390.764,1948.0
2024-03-21 15:15:00,394.5,394.66,394.49,394.65,1630.0,390.7937,390.9522,390.7838,390.9423,1630.0
2024-03-21 15:20:00,394.54,394.56,394.33,394.44,2788.0,390.8334,390.8532,390.6253,390.7343,2788.0
2024-03-21 15:25:00,394.31,394.7,394.26,394.57,4871.0,390.6055,390.9919,390.556,390.8631,4871.0
2024-03-21 15:30:00,394.66,395.23,394.62,395.01,5235.0,390.9522,391.5169,390.9126,391.2989,5235.0
2024-03-21 15:35:00,394.92,395.04,394.78,394.87,3431.0,391.2098,391.3287,391.0711,391.1603,3431.0
2024-03-21 15:40:00,394.84,395.4,394.7,395.4,6967.0,391.1305,391.6853,390.9919,391.6853,6967.0
2024-03-21 15:45:00,395.36,395.67,395.24,395.51,7082.0,391.6457,391.9527,391.5268,391.7942,7082.0
2024-03-21 15:50:00,395.52,395.77,395.26,395.65,11633.0,391.8042,392.0518,391.5466,391.9329,11633.0
2024-03-21 15:55:00,395.62,395.79,395.21,395.64,28954.0,391.9032,392.0716,391.4971,391.923,28954.0
2024-03-22 09:30:00,397.52,398.0,395.47,396.36,5910.0,393.7854,394.2609,391.7546,392.6363,5910.0
2024-03-22 09:35:00,395.95,396.46,395.58,395.58,1481.0,392.2301,392.7353,391.8636,391.8636,1481.0
2024-03-22 09:40:00,396.13,396.31,395.54,395.54,3504.0,392.4084,392.5867,391.824,391.824,3504.0
2024-03-22 09:45:00,395.44,395.44,394.49,394.98,2535.0,391.7249,391.7249,390.7838,391.2692,2535.0
2024-03-22 09:50:00,394.41,394.68,393.53,393.75,3510.0,390.7046,390.972,389.8328,390.0508,3510.0
2024-03-22 09:55:00,393.63,393.64,392.88,393.29,1896.0,389.9319,389.9418,389.189,389.5951,1896.0
2024-03-22 10:00:00,393.23,393.35,392.59,392.97,1642.0,389.5357,389.6545,388.9017,389.2781,1642.0
2024-03-22 10:05:00,393.1,393.1,392.17,392.79,3050.0,389.4069,389.4069,388.4856,389.0998,3050.0
2024-03-22 10:10:00,392.66,392.66,391.77,391.93,1992.0,388.971,388.971,388.0894,388.2479,1992.0
2024-03-22 10:15:00,392.13,392.41,392.13,392.25,601.0,388.446,388.7234,388.446,388.5649,601.0
2024-03-22 10:20:00,391.94,392.24,391.71,392.19,1199.0,388.2578,388.555,388.0299,388.5054,1199.0
2024-03-22 10:25:00,392.16,392.22,391.65,391.66,849.0,388.4757,388.5352,387.9705,387.9804,849.0
2024-03-22 10:30:00,392.25,392.25,391.73,392.09,2120.0,388.5649,388.5649,388.0498,388.4064,2120.0
2024-03-22 10:35:00,392.04,392.27,391.93,391.95,1711.0,388.3568,388.5847,388.2479,388.2677,1711.0
2024-03-22 10:40:00,392.11,392.11,391.6,391.77,1285.0,388.4262,388.4262,387.921,388.0894,1285.0
2024-03-22 10:45:00,391.41,391.46,391.07,391.07,1531.0,387.7328,387.7823,387.396,387.396,1531.0
2024-03-22 10:50:00,391.07,391.07,390.32,390.32,2596.0,387.396,387.396,386.653,386.653,2596.0
2024-03-22 10:55:00,390.0,390.02,389.81,389.94,950.0,386.336,386.3558,386.1478,386.2766,950.0
2024-03-22 11:00:00,389.9,390.14,389.9,389.99,600.0,386.237,386.4747,386.237,386.3261,600.0
2024-03-22 11:05:00,389.92,390.09,389.82,389.82,2016.0,386.2568,386.4252,386.1577,386.1577,2016.0
2024-03-22 11:10:00,390.0,390.64,390.0,390.49,600.0,386.336,386.97,386.336,386.8214,600.0
2024-03-22 11:15:00,390.54,390.54,390.19,390.43,608.0,386.8709,386.8709,386.5242,386.762,608.0
2024-03-22 11:20:00,390.48,390.88,390.48,390.71,2251.0,386.8115,387.2077,386.8115,387.0393,2251.0
2024-03-22 11:25:00,390.84,391.08,390.84,390.91,500.0,387.1681,387.4059,387.1681,387.2375,500.0
2024-03-22 11:30:00,390.97,391.04,390.81,390.81,1222.0,387.2969,387.3662,387.1384,387.1384,1222.0
2024-03-22 11:35:00,390.81,390.83,390.53,390.53,2065.0,387.1384,387.1582,386.861,386.861,2065.0
2024-03-22 11:40:00,390.53,390.53,390.53,390.53,0.0,386.861,386.861,386.861,386.861,0.0
2024-03-22 11:45:00,390.62,390.8,390.25,390.25,1743.0,386.9502,387.1285,386.5837,386.5837,1743.0
2024-03-22 11:50:00,390.21,390.31,390.03,390.11,1302.0,386.544,386.6431,386.3657,386.445,1302.0
2024-03-22 11:55:00,390.1,390.29,389.87,390.24,1176.0,386.4351,386.6233,386.2072,386.5738,1176.0
2024-03-22 12:00:00,390.22,390.26,390.0,390.05,1962.0,386.5539,386.5936,386.336,386.3855,1962.0
2024-03-22 12:05:00,389.96,390.08,389.5,389.91,3214.0,386.2964,386.4153,385.8407,386.2469,3214.0
2024-03-22 12:10:00,389.94,389.94,389.56,389.56,752.0,386.2766,386.2766,385.9001,385.9001,752.0
2024-03-22 12:15:00,389.36,389.59,389.33,389.59,1250.0,385.702,385.9299,385.6723,385.9299,1250.0
2024-03-22 12:20:00,389.73,390.24,389.73,389.84,3063.0,386.0685,386.5738,386.0685,386.1775,3063.0
2024-03-22 12:25:00,390.07,390.26,389.48,389.69,618.0,386.4054,386.5936,385.8209,386.0289,618.0
2024-03-22 12:30:00,389.82,389.97,389.68,389.74,803.0,386.1577,386.3063,386.019,386.0785,803.0
2024-03-22 12:35:00,389.74,389.88,389.43,389.44,1626.0,386.0785,386.2171,385.7714,385.7813,1626.0
2024-03-22 12:40:00,389.54,389.77,389.23,389.77,1117.0,385.8803,386.1082,385.5732,386.1082,1117.0
2024-03-22 12:45:00,389.71,389.9,389.52,389.9,2129.0,386.0487,386.237,385.8605,386.237,2129.0
2024-03-22 12:50:00,389.48,389.56,388.99,389.2,5823.0,385.8209,385.9001,385.3355,385.5435,5823.0
2024-03-22 12:55:00,389.06,389.28,389.03,389.19,2238.0,385.4048,385.6228,385.3751,385.5336,2238.0
2024-03-22 13:00:00,389.15,389.23,388.98,388.98,2017.0,385.494,385.5732,385.3256,385.3256,2017.0
2024-03-22 13:05:00,389.16,389.2,388.95,389.01,1619.0,385.5039,385.5435,385.2959,385.3553,1619.0
2024-03-22 13:10:00,389.04,389.22,388.95,389.04,1166.0,385.385,385.5633,385.2959,385.385,1166.0
2024-03-22 13:15:00,389.03,389.74,389.02,389.61,4231.0,385.3751,386.0785,385.3652,385.9497,4231.0
2024-03-22 13:20:00,389.79,389.79,389.44,389.44,447.0,386.128,386.128,385.7813,385.7813,447.0
2024-03-22 13:25:00,389.26,389.39,389.12,389.24,616.0,385.603,385.7317,385.4643,385.5832,616.0
2024-03-22 13:30:00,389.33,389.67,389.32,389.62,1300.0,385.6723,386.0091,385.6624,385.9596,1300.0
2024-03-22 13:35:00,389.38,389.57,389.33,389.35,2759.0,385.7218,385.9101,385.6723,385.6921,2759.0
2024-03-22 13:40:00,389.24,389.7,389.24,389.69,546.0,385.5832,386.0388,385.5832,386.0289,546.0
2024-03-22 13:45:00,389.58,389.96,389.44,389.7,2218.0,385.92,386.2964,385.7813,386.0388,2218.0
2024-03-22 13:50:00,389.83,389.91,389.82,389.91,200.0,386.1676,386.2469,386.1577,386.2469,200.0
2024-03-22 13:55:00,389.85,389.93,389.51,389.51,2602.0,386.1874,386.2667,385.8506,385.8506,2602.0
2024-03-22 14:00:00,389.5,389.85,389.5,389.77,1109.0,385.8407,386.1874,385.8407,386.1082,1109.0
2024-03-22 14:05:00,389.67,389.67,389.38,389.42,1772.0,386.0091,386.0091,385.7218,385.7615,1772.0
2024-03-22 14:10:00,389.1,389.36,389.04,389.05,1233.0,385.4445,385.702,385.385,385.3949,1233.0
2024-03-22 14:15:00,389.02,389.16,388.7,388.71,1237.0,385.3652,385.5039,385.0482,385.0581,1237.0
2024-03-22 14:20:00,388.78,388.97,388.71,388.92,1363.0,385.1275,385.3157,385.0581,385.2662,1363.0
2024-03-22 14:25:00,389.08,389.22,389.07,389.16,1339.0,385.4247,385.5633,385.4147,385.5039,1339.0
2024-03-22 14:30:00,389.18,389.22,388.95,388.96,1740.0,385.5237,385.5633,385.2959,385.3058,1740.0
2024-03-22 14:35:00,388.56,388.98,388.56,388.77,907.0,384.9095,385.3256,384.9095,385.1176,907.0
2024-03-22 14:40:00,388.75,388.78,388.67,388.78,700.0,385.0978,385.1275,385.0185,385.1275,700.0
2024-03-22 14:45:00,388.81,389.14,388.81,389.1,1374.0,385.1572,385.4841,385.1572,385.4445,1374.0
2024-03-22 14:50:00,388.95,389.14,388.95,389.14,1194.0,385.2959,385.4841,385.2959,385.4841,1194.0
2024-03-22 14:55:00,389.27,389.27,389.14,389.18,1897.0,385.6129,385.6129,385.4841,385.5237,1897.0
2024-03-22 15:00:00,389.13,389.13,388.9,389.02,1534.0,385.4742,385.4742,385.2463,385.3652,1534.0
2024-03-22 15:05:00,388.83,388.94,388.63,388.63,982.0,385.177,385.286,384.9789,384.9789,982.0
2024-03-22 15:10:00,388.67,388.79,387.96,388.35,2937.0,385.0185,385.1374,384.3152,384.7015,2937.0
2024-03-22 15:15:00,388.35,388.35,388.07,388.28,1920.0,384.7015,384.7015,384.4241,384.6322,1920.0
2024-03-22 15:20:00,388.28,388.33,388.15,388.33,1518.0,384.6322,384.6817,384.5034,384.6817,1518.0
2024-03-22 15:25:00,388.38,388.63,388.38,388.46,3033.0,384.7312,384.9789,384.7312,384.8105,3033.0
2024-03-22 15:30:00,388.5,388.58,388.04,388.1,3275.0,384.8501,384.9294,384.3944,384.4539,3275.0
2024-03-22 15:35:00,388.12,388.44,388.12,388.35,1494.0,384.4737,384.7907,384.4737,384.7015,1494.0
2024-03-22 15:40:00,388.39,388.6,388.2,388.55,5399.0,384.7411,384.9492,384.5529,384.8996,5399.0
2024-03-22 15:45:00,388.45,388.95,388.45,388.9,3148.0,384.8006,385.2959,384.8006,385.2463,3148.0
2024-03-22 15:50:00,388.79,388.85,388.6,388.61,9530.0,385.1374,385.1968,384.9492,384.9591,9530.0
2024-03-22 15:55:00,388.57,388.6,387.58,387.64,33712.0,384.9194,384.9492,383.9387,383.9982,33712.0
2024-03-25 09:30:00,386.72,386.8,385.62,386.3,11706.0,383.0868,383.1661,381.9972,382.6708,11706.0
2024-03-25 09:35:00,386.72,386.72,386.35,386.35,672.0,383.0868,383.0868,382.7203,382.7203,672.0
2024-03-25 09:40:00,385.96,386.78,385.46,386.41,3353.0,382.334,383.1463,381.8387,382.7797,3353.0
2024-03-25 09:45:00,386.41,386.77,385.98,386.28,3839.0,382.7797,383.1364,382.3538,382.651,3839.0
2024-03-25 09:50:00,386.56,386.56,385.86,385.88,1613.0,382.9283,382.9283,382.2349,382.2547,1613.0
2024-03-25 09:55:00,385.68,386.1,385.4,385.97,4588.0,382.0566,382.4727,381.7792,382.3439,4588.0
2024-03-25 10:00:00,385.69,386.93,385.69,386.35,2790.0,382.0665,383.2949,382.0665,382.7203,2790.0
2024-03-25 10:05:00,386.67,387.0,385.71,386.33,26115.0,383.0373,383.3642,382.0863,382.7005,26115.0
2024-03-25 10:10:00,385.74,385.96,385.59,385.85,6329.0,382.116,382.334,381.9674,382.225,6329.0
2024-03-25 10:15:00,385.81,386.01,385.37,385.53,4380.0,382.1854,382.3835,381.7495,381.908,4380.0
2024-03-25 10:20:00,385.53,385.72,385.0,385.0,2759.0,381.908,382.0962,381.383,381.383,2759.0
2024-03-25 10:25:00,385.29,385.82,385.29,385.76,1338.0,381.6703,382.1953,381.6703,382.1358,1338.0
2024-03-25 10:30:00,385.94,385.94,385.08,385.18,4024.0,382.3142,382.3142,381.4622,381.5613,4024.0
2024-03-25 10:35:00,385.51,385.65,385.39,385.59,715.0,381.8882,382.0269,381.7693,381.9674,715.0
2024-03-25 10:40:00,385.69,385.81,385.39,385.39,2631.0,382.0665,382.1854,381.7693,381.7693,2631.0
2024-03-25 10:45:00,385.39,385.39,385.0,385.22,2900.0,381.7693,381.7693,381.383,381.6009,2900.0
2024-03-25 10:50:00,385.38,385.73,385.24,385.73,2425.0,381.7594,382.1061,381.6207,382.1061,2425.0
2024-03-25 10:55:00,385.8,385.93,385.5,385.68,1200.0,382.1755,382.3042,381.8783,382.0566,1200.0
2024-03-25 11:00:00,385.51,385.97,385.51,385.97,2200.0,381.8882,382.3439,381.8882,382.3439,2200.0
2024-03-25 11:05:00,385.86,386.5,385.79,386.5,2469.0,382.2349,382.8689,382.1656,382.8689,2469.0
2024-03-25 11:10:00,386.39,386.52,386.22,386.52,1495.0,382.7599,382.8887,382.5915,382.8887,1495.0
2024-03-25 11:15:00,386.52,386.76,386.5,386.57,4433.0,382.8887,383.1264,382.8689,382.9382,4433.0
2024-03-25 11:20:00,386.43,387.13,386.39,386.9,2645.0,382.7996,383.493,382.7599,383.2651,2645.0
2024-03-25 11:25:00,387.04,387.05,386.79,386.92,6564.0,383.4038,383.4137,383.1562,383.2849,6564.0
2024-03-25 11:30:00,386.92,386.92,386.41,386.55,3211.0,383.2849,383.2849,382.7797,382.9184,3211.0
2024-03-25 11:35:00,386.68,386.68,386.33,386.51,3788.0,383.0472,383.0472,382.7005,382.8788,3788.0
2024-03-25 11:40:00,386.58,387.1,386.55,387.09,1580.0,382.9481,383.4633,382.9184,383.4533,1580.0
2024-03-25 11:45:00,387.0,387.47,386.89,387.47,1891.0,383.3642,383.8298,383.2552,383.8298,1891.0
2024-03-25 11:50:00,387.48,387.48,387.28,387.35,3772.0,383.8397,383.8397,383.6416,383.7109,3772.0
2024-03-25 11:55:00,387.47,387.93,387.37,387.93,4911.0,383.8298,384.2855,383.7307,384.2855,4911.0
2024-03-25 12:00:00,387.86,387.87,387.54,387.79,1700.0,384.2161,384.226,383.8991,384.1468,1700.0
2024-03-25 12:05:00,387.78,388.09,387.78,387.91,1040.0,384.1369,384.444,384.1369,384.2656,1040.0
2024-03-25 12:10:00,388.02,388.04,387.7,387.73,2214.0,384.3746,384.3944,384.0576,384.0873,2214.0
2024-03-25 12:15:00,387.83,387.85,387.53,387.69,700.0,384.1864,384.2062,383.8892,384.0477,700.0
2024-03-25 12:20:00,387.86,387.86,387.65,387.86,2329.0,384.2161,384.2161,384.0081,384.2161,2329.0
2024-03-25 12:25:00,388.02,388.02,388.01,388.02,200.0,384.3746,384.3746,384.3647,384.3746,200.0
2024-03-25 12:30:00,387.8,387.92,387.75,387.92,1680.0,384.1567,384.2756,384.1071,384.2756,1680.0
2024-03-25 12:35:00,387.92,387.92,387.65,387.77,1364.0,384.2756,384.2756,384.0081,384.127,1364.0
2024-03-25 12:40:00,387.6,387.82,387.59,387.81,1128.0,383.9586,384.1765,383.9487,384.1666,1128.0
2024-03-25 12:45:00,387.52,387.52,387.0,387.02,2039.0,383.8793,383.8793,383.3642,383.384,2039.0
2024-03-25 12:50:00,387.0,387.0,386.59,386.6,2004.0,383.3642,383.3642,382.958,382.968,2004.0
2024-03-25 12:55:00,386.55,386.9,386.49,386.79,1778.0,382.9184,383.2651,382.859,383.1562,1778.0
2024-03-25 13:00:00,386.93,387.03,386.87,386.92,1423.0,383.2949,383.3939,383.2354,383.2849,1423.0
2024-03-25 13:05:00,386.8,387.12,386.74,387.0,5853.0,383.1661,383.4831,383.1066,383.3642,5853.0
2024-03-25 13:10:00,387.04,387.04,386.9,386.99,1100.0,383.4038,383.4038,383.2651,383.3543,1100.0
2024-03-25 13:15:00,386.95,387.04,386.73,386.93,3001.0,383.3147,383.4038,383.0967,383.2949,3001.0
2024-03-25 13:20:00,387.03,387.19,386.78,387.02,3961.0,383.3939,383.5524,383.1463,383.384,3961.0
2024-03-25 13:25:00,387.19,387.5,387.09,387.18,3204.0,383.5524,383.8595,383.4533,383.5425,3204.0
2024-03-25 13:30:00,387.2,387.2,387.04,387.04,1051.0,383.5623,383.5623,383.4038,383.4038,1051.0
2024-03-25 13:35:00,387.04,387.2,387.04,387.2,200.0,383.4038,383.5623,383.4038,383.5623,200.0
2024-03-25 13:40:00,387.2,387.32,387.09,387.3,1614.0,383.5623,383.6812,383.4533,383.6614,1614.0
2024-03-25 13:45:00,387.25,387.56,387.24,387.35,1108.0,383.6118,383.9189,383.6019,383.7109,1108.0
2024-03-25 13:50:00,387.5,387.52,387.25,387.48,700.0,383.8595,383.8793,383.6118,383.8397,700.0
2024-03-25 13:55:00,387.46,387.57,387.44,387.47,1447.0,383.8199,383.9288,383.8001,383.8298,1447.0
2024-03-25 14:00:00,387.64,387.76,387.46,387.47,1857.0,383.9982,384.1171,383.8199,383.8298,1857.0
2024-03-25 14:05:00,387.62,387.62,387.31,387.5,1464.0,383.9784,383.9784,383.6713,383.8595,1464.0
2024-03-25 14:10:00,387.64,387.69,387.59,387.69,1501.0,383.9982,384.0477,383.9487,384.0477,1501.0
2024-03-25 14:15:00,387.72,387.72,387.45,387.59,2524.0,384.0774,384.0774,383.81,383.9487,2524.0
2024-03-25 14:20:00,387.66,387.81,387.66,387.66,1325.0,384.018,384.1666,384.018,384.018,1325.0
2024-03-25 14:25:00,387.94,388.31,387.7,388.3,1444.0,384.2954,384.6619,384.0576,384.652,1444.0
2024-03-25 14:30:00,388.13,388.13,387.87,387.87,1133.0,384.4836,384.4836,384.226,384.226,1133.0
2024-03-25 14:35:00,388.0,388.27,387.99,388.24,1074.0,384.3548,384.6223,384.3449,384.5925,1074.0
2024-03-25 14:40:00,388.08,388.08,387.7,387.71,1761.0,384.434,384.434,384.0576,384.0675,1761.0
2024-03-25 14:45:00,387.7,387.7,387.39,387.4,1128.0,384.0576,384.0576,383.7505,383.7604,1128.0
2024-03-25 14:50:00,387.41,387.41,386.81,387.01,2398.0,383.7703,383.7703,383.176,383.3741,2398.0
2024-03-25 14:55:00,386.82,386.84,386.69,386.69,1000.0,383.1859,383.2057,383.0571,383.0571,1000.0
2024-03-25 15:00:00,386.69,386.91,386.66,386.66,1701.0,383.0571,383.275,383.0274,383.0274,1701.0
2024-03-25 15:05:00,386.59,386.76,386.59,386.73,980.0,382.958,383.1264,382.958,383.0967,980.0
2024-03-25 15:10:00,386.77,387.2,386.77,387.08,2341.0,383.1364,383.5623,383.1364,383.4434,2341.0
2024-03-25 15:15:00,387.12,387.14,386.82,386.98,2934.0,383.4831,383.5029,383.1859,383.3444,2934.0
2024-03-25 15:20:00,387.13,387.31,387.1,387.31,4112.0,383.493,383.6713,383.4633,383.6713,4112.0
2024-03-25 15:25:00,387.37,387.45,387.19,387.19,2742.0,383.7307,383.81,383.5524,383.5524,2742.0
2024-03-25 15:30:00,387.23,387.33,387.22,387.33,1774.0,383.592,383.6911,383.5821,383.6911,1774.0
2024-03-25 15:35:00,387.3,387.5,387.17,387.5,2837.0,383.6614,383.8595,383.5326,383.8595,2837.0
2024-03-25 15:40:00,387.5,388.04,387.5,388.01,3447.0,383.8595,384.3944,383.8595,384.3647,3447.0
2024-03-25 15:45:00,388.01,388.05,387.1,387.1,5063.0,384.3647,384.4043,383.4633,383.4633,5063.0
2024-03-25 15:50:00,387.18,387.19,386.92,387.12,9696.0,383.5425,383.5524,383.2849,383.4831,9696.0
2024-03-25 15:55:00,387.09,387.51,385.91,386.64,73270.0,383.4533,383.8694,382.2844,383.0076,73270.0
2024-03-26 09:30:00,388.47,389.58,387.65,389.3,9254.0,384.8204,385.92,384.0081,385.6426,9254.0
2024-03-26 09:35:00,386.74,388.1,386.31,388.1,3111.0,383.1066,384.4539,382.6807,384.4539,3111.0
2024-03-26 09:40:00,387.07,387.67,386.49,387.04,2442.0,383.4335,384.0279,382.859,383.4038,2442.0
2024-03-26 09:45:00,387.15,388.0,386.59,388.0,4390.0,383.5128,384.3548,382.958,384.3548,4390.0
2024-03-26 09:50:00,388.03,388.58,388.03,388.55,947.0,384.3845,384.9294,384.3845,384.8996,947.0
2024-03-26 09:55:00,388.05,388.56,387.89,388.53,1516.0,384.4043,384.9095,384.2458,384.8798,1516.0
2024-03-26 10:00:00,388.52,388.7,387.8,388.53,4814.0,384.8699,385.0482,384.1567,384.8798,4814.0
2024-03-26 10:05:00,388.63,388.91,388.54,388.83,3070.0,384.9789,385.2563,384.8897,385.177,3070.0
2024-03-26 10:10:00,388.84,389.47,388.55,389.3,2536.0,385.1869,385.811,384.8996,385.6426,2536.0
2024-03-26 10:15:00,389.49,389.83,389.49,389.62,1874.0,385.8308,386.1676,385.8308,385.9596,1874.0
2024-03-26 10:20:00,389.82,390.42,389.82,390.42,871.0,386.1577,386.7521,386.1577,386.7521,871.0
2024-03-26 10:25:00,390.53,391.22,390.47,391.22,1484.0,386.861,387.5445,386.8016,387.5445,1484.0
2024-03-26 10:30:00,391.04,391.21,390.74,391.09,5688.0,387.3662,387.5346,387.0691,387.4158,5688.0
2024-03-26 10:35:00,391.1,391.21,389.99,390.42,5670.0,387.4257,387.5346,386.3261,386.7521,5670.0
2024-03-26 10:40:00,390.44,390.89,390.36,390.63,1625.0,386.7719,387.2176,386.6926,386.9601,1625.0
2024-03-26 10:45:00,390.81,390.96,390.3,390.43,2263.0,387.1384,387.287,386.6332,386.762,2263.0
2024-03-26 10:50:00,390.5,390.62,390.47,390.62,402.0,386.8313,386.9502,386.8016,386.9502,402.0
2024-03-26 10:55:00,390.66,390.66,389.3,389.3,10359.0,386.9898,386.9898,385.6426,385.6426,10359.0
2024-03-26 11:00:00,389.29,389.5,389.13,389.5,2522.0,385.6327,385.8407,385.4742,385.8407,2522.0
2024-03-26 11:05:00,389.4,389.68,389.29,389.58,4004.0,385.7416,386.019,385.6327,385.92,4004.0
2024-03-26 11:10:00,389.65,389.66,389.25,389.44,1527.0,385.9893,385.9992,385.5931,385.7813,1527.0
2024-03-26 11:15:00,389.26,390.28,389.14,390.28,3772.0,385.603,386.6134,385.4841,386.6134,3772.0
2024-03-26 11:20:00,390.29,390.29,389.7,389.85,5287.0,386.6233,386.6233,386.0388,386.1874,5287.0
2024-03-26 11:25:00,389.85,389.85,389.38,389.6,3716.0,386.1874,386.1874,385.7218,385.9398,3716.0
2024-03-26 11:30:00,389.54,389.56,389.09,389.32,10999.0,385.8803,385.9001,385.4346,385.6624,10999.0
2024-03-26 11:35:00,389.24,389.38,389.1,389.1,2399.0,385.5832,385.7218,385.4445,385.4445,2399.0
2024-03-26 11:40:00,389.24,389.53,389.02,389.44,4377.0,385.5832,385.8704,385.3652,385.7813,4377.0
2024-03-26 11:45:00,389.44,389.73,389.44,389.53,685.0,385.7813,386.0685,385.7813,385.8704,685.0
2024-03-26 11:50:00,389.75,389.82,389.75,389.82,718.0,386.0884,386.1577,386.0884,386.1577,718.0
2024-03-26 11:55:00,389.79,389.98,389.79,389.85,1519.0,386.128,386.3162,386.128,386.1874,1519.0
2024-03-26 12:00:00,389.71,389.71,389.57,389.69,3269.0,386.0487,386.0487,385.9101,386.0289,3269.0
2024-03-26 12:05:00,389.81,389.81,389.61,389.75,960.0,386.1478,386.1478,385.9497,386.0884,960.0
2024-03-26 12:10:00,389.7,389.84,389.7,389.76,1200.0,386.0388,386.1775,386.0388,386.0983,1200.0
2024-03-26 12:15:00,389.85,390.01,389.8,390.01,1046.0,386.1874,386.3459,386.1379,386.3459,1046.0
2024-03-26 12:20:00,389.78,390.22,389.77,390.0,7422.0,386.1181,386.5539,386.1082,386.336,7422.0
2024-03-26 12:25:00,389.94,389.95,389.94,389.94,311.0,386.2766,386.2865,386.2766,386.2766,311.0
2024-03-26 12:30:00,390.04,390.3,389.85,390.06,3476.0,386.3756,386.6332,386.1874,386.3954,3476.0
2024-03-26 12:35:00,389.85,389.85,389.81,389.83,975.0,386.1874,386.1874,386.1478,386.1676,975.0
2024-03-26 12:40:00,390.01,390.37,389.67,389.95,1772.0,386.3459,386.7025,386.0091,386.2865,1772.0
2024-03-26 12:45:00,389.82,390.51,389.81,390.51,1104.0,386.1577,386.8412,386.1478,386.8412,1104.0
2024-03-26 12:50:00,390.51,390.51,390.13,390.36,612.0,386.8412,386.8412,386.4648,386.6926,612.0
2024-03-26 12:55:00,390.55,390.83,390.48,390.83,803.0,386.8808,387.1582,386.8115,387.1582,803.0
2024-03-26 13:00:00,390.77,390.84,390.77,390.8,1187.0,387.0988,387.1681,387.0988,387.1285,1187.0
2024-03-26 13:05:00,390.99,391.02,390.86,391.02,3339.0,387.3167,387.3464,387.1879,387.3464,3339.0
2024-03-26 13:10:00,390.83,391.09,390.8,391.09,1063.0,387.1582,387.4158,387.1285,387.4158,1063.0
2024-03-26 13:15:00,391.07,391.07,390.64,390.85,1897.0,387.396,387.396,386.97,387.178,1897.0
2024-03-26 13:20:00,390.64,391.05,390.64,390.98,504.0,386.97,387.3761,386.97,387.3068,504.0
2024-03-26 13:25:00,391.03,391.03,390.82,390.95,506.0,387.3563,387.3563,387.1483,387.2771,506.0
2024-03-26 13:30:00,391.05,391.05,390.87,390.88,1200.0,387.3761,387.3761,387.1978,387.2077,1200.0
2024-03-26 13:35:00,391.03,391.17,390.78,391.08,6539.0,387.3563,387.495,387.1087,387.4059,6539.0
2024-03-26 13:40:00,390.85,390.94,390.78,390.79,1730.0,387.178,387.2672,387.1087,387.1186,1730.0
2024-03-26 13:45:00,390.67,390.81,390.58,390.81,5493.0,386.9997,387.1384,386.9106,387.1384,5493.0
2024-03-26 13:50:00,390.79,390.94,390.78,390.94,1424.0,387.1186,387.2672,387.1087,387.2672,1424.0
2024-03-26 13:55:00,390.99,391.2,390.95,391.2,900.0,387.3167,387.5247,387.2771,387.5247,900.0
2024-03-26 14:00:00,391.28,391.59,391.23,391.43,1095.0,387.604,387.9111,387.5545,387.7526,1095.0
2024-03-26 14:05:00,391.59,391.94,391.25,391.25,4612.0,387.9111,388.2578,387.5743,387.5743,4612.0
2024-03-26 14:10:00,391.25,391.31,391.09,391.21,2005.0,387.5743,387.6337,387.4158,387.5346,2005.0
2024-03-26 14:15:00,391.15,391.44,391.14,391.44,2475.0,387.4752,387.7625,387.4653,387.7625,2475.0
2024-03-26 14:20:00,391.25,391.26,391.03,391.26,2670.0,387.5743,387.5842,387.3563,387.5842,2670.0
2024-03-26 14:25:00,391.29,391.59,391.25,391.35,3204.0,387.6139,387.9111,387.5743,387.6733,3204.0
2024-03-26 14:30:00,391.28,391.47,391.28,391.47,200.0,387.604,387.7922,387.604,387.7922,200.0
2024-03-26 14:35:00,391.48,391.59,391.35,391.35,3976.0,387.8021,387.9111,387.6733,387.6733,3976.0
2024-03-26 14:40:00,391.22,391.39,391.19,391.27,2752.0,387.5445,387.713,387.5148,387.5941,2752.0
2024-03-26 14:45:00,391.13,391.18,391.03,391.06,1325.0,387.4554,387.5049,387.3563,387.3861,1325.0
2024-03-26 14:50:00,391.02,391.35,391.02,391.35,2001.0,387.3464,387.6733,387.3464,387.6733,2001.0
2024-03-26 14:55:00,391.37,391.42,391.21,391.3,2400.0,387.6931,387.7427,387.5346,387.6238,2400.0
2024-03-26 15:00:00,391.28,391.28,391.2,391.2,812.0,387.604,387.604,387.5247,387.5247,812.0
2024-03-26 15:05:00,391.31,391.43,391.19,391.3,990.0,387.6337,387.7526,387.5148,387.6238,990.0
2024-03-26 15:10:00,391.33,391.67,391.28,391.67,2604.0,387.6535,387.9903,387.604,387.9903,2604.0
2024-03-26 15:15:00,391.67,391.67,391.45,391.49,2298.0,387.9903,387.9903,387.7724,387.812,2298.0
2024-03-26 15:20:00,391.56,391.68,391.49,391.61,3190.0,387.8814,388.0002,387.812,387.9309,3190.0
2024-03-26 15:25:00,391.64,391.7,391.39,391.5,5458.0,387.9606,388.02,387.713,387.8219,5458.0
2024-03-26 15:30:00,391.5,391.58,391.35,391.51,6371.0,387.8219,387.9012,387.6733,387.8318,6371.0
2024-03-26 15:35:00,391.5,391.59,391.25,391.36,5550.0,387.8219,387.9111,387.5743,387.6832,5550.0
2024-03-26 15:40:00,391.32,392.0,391.32,391.52,5960.0,387.6436,388.3172,387.6436,387.8417,5960.0
2024-03-26 15:45:00,391.59,391.74,390.85,390.91,5954.0,387.9111,388.0597,387.178,387.2375,5954.0
2024-03-26 15:50:00,390.87,391.31,390.87,391.06,9894.0,387.1978,387.6337,387.1978,387.3861,9894.0
2024-03-26 15:55:00,391.15,391.21,390.49,391.21,56724.0,387.4752,387.5346,386.8214,387.5346,56724.0
2024-03-27 09:30:00,394.81,396.0,393.15,393.91,5665.0,391.1008,392.2796,389.4564,390.2093,5665.0
2024-03-27 09:35:00,392.93,392.93,392.92,392.93,100.0,389.2385,389.2385,389.2286,389.2385,100.0
2024-03-27 09:40:00,393.25,393.26,392.57,392.57,2169.0,389.5555,389.5654,388.8819,388.8819,2169.0
2024-03-27 09:45:00,393.38,393.41,393.33,393.33,368.0,389.6843,389.714,389.6347,389.6347,368.0
2024-03-27 09:50:00,392.89,393.08,391.3,391.3,1839.0,389.1989,389.3871,387.6238,387.6238,1839.0
2024-03-27 09:55:00,391.15,392.3,391.15,392.3,1585.0,387.4752,388.6144,387.4752,388.6144,1585.0
2024-03-27 10:00:00,391.28,391.53,390.96,391.18,1738.0,387.604,387.8516,387.287,387.5049,1738.0
2024-03-27 10:05:00,390.45,391.33,390.45,391.12,302.0,386.7818,387.6535,386.7818,387.4455,302.0
2024-03-27 10:10:00,391.09,391.42,390.94,391.42,1846.0,387.4158,387.7427,387.2672,387.7427,1846.0
2024-03-27 10:15:00,391.4,391.4,390.77,390.8,1569.0,387.7229,387.7229,387.0988,387.1285,1569.0
2024-03-27 10:20:00,390.82,390.82,390.31,390.31,653.0,387.1483,387.1483,386.6431,386.6431,653.0
2024-03-27 10:25:00,390.34,390.57,390.06,390.48,1985.0,386.6728,386.9007,386.3954,386.8115,1985.0
2024-03-27 10:30:00,390.58,390.58,390.29,390.41,567.0,386.9106,386.9106,386.6233,386.7422,567.0
2024-03-27 10:35:00,390.41,390.41,390.41,390.41,0.0,386.7422,386.7422,386.7422,386.7422,0.0
2024-03-27 10:40:00,390.05,390.05,389.97,389.97,200.0,386.3855,386.3855,386.3063,386.3063,200.0
2024-03-27 10:45:00,389.75,390.1,389.64,389.88,1743.0,386.0884,386.4351,385.9794,386.2171,1743.0
2024-03-27 10:50:00,389.3,389.56,389.1,389.24,1317.0,385.6426,385.9001,385.4445,385.5832,1317.0
2024-03-27 10:55:00,389.29,389.29,389.06,389.08,650.0,385.6327,385.6327,385.4048,385.4247,650.0
2024-03-27 11:00:00,389.34,389.56,389.04,389.48,1151.0,385.6822,385.9001,385.385,385.8209,1151.0
2024-03-27 11:05:00,389.48,389.48,389.3,389.4,757.0,385.8209,385.8209,385.6426,385.7416,757.0
2024-03-27 11:10:00,389.47,389.47,388.9,389.44,3227.0,385.811,385.811,385.2463,385.7813,3227.0
2024-03-27 11:15:00,389.26,389.26,389.26,389.26,100.0,385.603,385.603,385.603,385.603,100.0
2024-03-27 11:20:00,389.64,389.64,389.33,389.33,601.0,385.9794,385.9794,385.6723,385.6723,601.0
2024-03-27 11:25:00,389.31,389.31,388.87,388.87,500.0,385.6525,385.6525,385.2166,385.2166,500.0
2024-03-27 11:30:00,388.69,389.03,388.69,389.03,516.0,385.0383,385.3751,385.0383,385.3751,516.0
2024-03-27 11:35:00,389.08,389.26,389.01,389.01,800.0,385.4247,385.603,385.3553,385.3553,800.0
2024-03-27 11:40:00,389.03,389.03,389.03,389.03,100.0,385.3751,385.3751,385.3751,385.3751,100.0
2024-03-27 11:45:00,389.11,389.11,388.61,388.61,400.0,385.4544,385.4544,384.9591,384.9591,400.0
2024-03-27 11:50:00,388.5,388.58,388.5,388.58,807.0,384.8501,384.9294,384.8501,384.9294,807.0
2024-03-27 11:55:00,388.46,388.46,388.24,388.24,600.0,384.8105,384.8105,384.5925,384.5925,600.0
2024-03-27 12:00:00,388.2,388.2,387.77,387.77,1604.0,384.5529,384.5529,384.127,384.127,1604.0
2024-03-27 12:05:00,387.64,388.06,387.64,388.06,1181.0,383.9982,384.4142,383.9982,384.4142,1181.0
2024-03-27 12:10:00,387.83,387.94,387.83,387.94,300.0,384.1864,384.2954,384.1864,384.2954,300.0
2024-03-27 12:15:00,387.67,388.14,387.67,388.05,1625.0,384.0279,384.4935,384.0279,384.4043,1625.0
2024-03-27 12:20:00,388.1,388.24,387.99,388.0,915.0,384.4539,384.5925,384.3449,384.3548,915.0
2024-03-27 12:25:00,388.1,388.1,387.74,387.89,1034.0,384.4539,384.4539,384.0972,384.2458,1034.0
2024-03-27 12:30:00,387.99,388.04,387.9,388.0,655.0,384.3449,384.3944,384.2557,384.3548,655.0
2024-03-27 12:35:00,388.2,388.2,388.13,388.13,200.0,384.5529,384.5529,384.4836,384.4836,200.0
2024-03-27 12:40:00,387.93,388.31,387.82,387.82,608.0,384.2855,384.6619,384.1765,384.1765,608.0
2024-03-27 12:45:00,387.84,387.88,387.83,387.88,200.0,384.1963,384.2359,384.1864,384.2359,200.0
2024-03-27 12:50:00,387.83,388.07,387.78,388.01,1500.0,384.1864,384.4241,384.1369,384.3647,1500.0
2024-03-27 12:55:00,387.84,387.84,387.84,387.84,200.0,384.1963,384.1963,384.1963,384.1963,200.0
2024-03-27 13:00:00,387.59,387.93,387.59,387.92,1593.0,383.9487,384.2855,383.9487,384.2756,1593.0
2024-03-27 13:05:00,387.71,387.72,387.46,387.65,1398.0,384.0675,384.0774,383.8199,384.0081,1398.0
2024-03-27 13:10:00,387.84,387.84,387.46,387.84,300.0,384.1963,384.1963,383.8199,384.1963,300.0
2024-03-27 13:15:00,387.74,388.08,387.71,388.05,1129.0,384.0972,384.434,384.0675,384.4043,1129.0
2024-03-27 13:20:00,387.91,388.31,387.9,388.3,1337.0,384.2656,384.6619,384.2557,384.652,1337.0
2024-03-27 13:25:00,388.19,388.39,388.19,388.33,900.0,384.543,384.7411,384.543,384.6817,900.0
2024-03-27 13:30:00,388.37,388.37,388.37,388.37,100.0,384.7213,384.7213,384.7213,384.7213,100.0
2024-03-27 13:35:00,388.07,388.33,388.07,388.19,997.0,384.4241,384.6817,384.4241,384.543,997.0
2024-03-27 13:40:00,388.19,388.47,388.19,388.28,801.0,384.543,384.8204,384.543,384.6322,801.0
2024-03-27 13:45:00,388.29,388.38,388.08,388.08,795.0,384.6421,384.7312,384.434,384.434,795.0
2024-03-27 13:50:00,388.03,388.18,387.94,388.05,3741.0,384.3845,384.5331,384.2954,384.4043,3741.0
2024-03-27 13:55:00,387.95,388.03,387.82,387.82,600.0,384.3053,384.3845,384.1765,384.1765,600.0
2024-03-27 14:00:00,387.71,387.84,387.61,387.84,701.0,384.0675,384.1963,383.9685,384.1963,701.0
2024-03-27 14:05:00,387.82,388.04,387.82,388.04,600.0,384.1765,384.3944,384.1765,384.3944,600.0
2024-03-27 14:10:00,388.23,388.23,388.18,388.18,423.0,384.5826,384.5826,384.5331,384.5331,423.0
2024-03-27 14:15:00,388.41,388.67,388.41,388.56,1461.0,384.7609,385.0185,384.7609,384.9095,1461.0
2024-03-27 14:20:00,388.59,388.7,388.59,388.7,844.0,384.9393,385.0482,384.9393,385.0482,844.0
2024-03-27 14:25:00,388.7,388.8,388.62,388.62,881.0,385.0482,385.1473,384.969,384.969,881.0
2024-03-27 14:30:00,388.78,388.78,388.52,388.52,400.0,385.1275,385.1275,384.8699,384.8699,400.0
2024-03-27 14:35:00,388.47,388.59,388.45,388.45,1029.0,384.8204,384.9393,384.8006,384.8006,1029.0
2024-03-27 14:40:00,388.5,388.63,388.46,388.47,1265.0,384.8501,384.9789,384.8105,384.8204,1265.0
2024-03-27 14:45:00,388.34,388.37,388.34,388.37,411.0,384.6916,384.7213,384.6916,384.7213,411.0
2024-03-27 14:50:00,388.37,388.43,388.34,388.39,800.0,384.7213,384.7808,384.6916,384.7411,800.0
2024-03-27 14:55:00,388.26,388.45,388.25,388.33,1741.0,384.6124,384.8006,384.6025,384.6817,1741.0
2024-03-27 15:00:00,388.26,388.45,388.25,388.45,1837.0,384.6124,384.8006,384.6025,384.8006,1837.0
2024-03-27 15:05:00,388.44,388.69,388.36,388.69,1332.0,384.7907,385.0383,384.7114,385.0383,1332.0
2024-03-27 15:10:00,388.56,388.69,388.38,388.69,2307.0,384.9095,385.0383,384.7312,385.0383,2307.0
2024-03-27 15:15:00,388.52,388.52,388.45,388.48,643.0,384.8699,384.8699,384.8006,384.8303,643.0
2024-03-27 15:20:00,388.57,388.92,388.47,388.92,1962.0,384.9194,385.2662,384.8204,385.2662,1962.0
2024-03-27 15:25:00,388.87,389.42,388.71,389.25,2829.0,385.2166,385.7615,385.0581,385.5931,2829.0
2024-03-27 15:30:00,389.35,389.63,389.35,389.54,2007.0,385.6921,385.9695,385.6921,385.8803,2007.0
2024-03-27 15:35:00,389.63,389.96,389.42,389.96,1603.0,385.9695,386.2964,385.7615,386.2964,1603.0
2024-03-27 15:40:00,389.89,390.23,389.84,390.23,6656.0,386.227,386.5638,386.1775,386.5638,6656.0
2024-03-27 15:45:00,390.26,390.28,389.73,389.73,2614.0,386.5936,386.6134,386.0685,386.0685,2614.0
2024-03-27 15:50:00,389.88,390.61,389.86,390.53,6232.0,386.2171,386.9403,386.1973,386.861,6232.0
2024-03-27 15:55:00,390.52,390.97,390.25,390.37,26096.0,386.8511,387.2969,386.5837,386.7025,26096.0
2024-03-28 09:30:00,392.31,393.21,391.86,393.21,4292.0,388.6243,389.5159,388.1785,389.5159,4292.0
2024-03-28 09:35:00,391.56,393.27,391.56,393.27,400.0,387.8814,389.5753,387.8814,389.5753,400.0
2024-03-28 09:40:00,392.21,392.74,391.79,392.17,3878.0,388.5252,389.0503,388.1092,388.4856,3878.0
2024-03-28 09:45:00,392.18,393.05,392.16,393.05,1701.0,388.4955,389.3574,388.4757,389.3574,1701.0
2024-03-28 09:50:00,392.65,392.66,391.74,391.75,1237.0,388.9611,388.971,388.0597,388.0696,1237.0
2024-03-28 09:55:00,391.72,392.64,391.15,392.51,2425.0,388.0399,388.9512,387.4752,388.8224,2425.0
2024-03-28 10:00:00,392.4,392.97,392.39,392.97,711.0,388.7135,389.2781,388.7036,389.2781,711.0
2024-03-28 10:05:00,392.78,393.15,392.57,392.92,1810.0,389.0899,389.4564,388.8819,389.2286,1810.0
2024-03-28 10:10:00,392.97,393.19,392.55,392.56,5331.0,389.2781,389.496,388.8621,388.872,5331.0
2024-03-28 10:15:00,392.67,392.89,391.79,391.79,2294.0,388.9809,389.1989,388.1092,388.1092,2294.0
2024-03-28 10:20:00,391.89,392.47,391.63,391.63,2058.0,388.2083,388.7828,387.9507,387.9507,2058.0
2024-03-28 10:25:00,392.3,392.3,391.66,391.66,4217.0,388.6144,388.6144,387.9804,387.9804,4217.0
2024-03-28 10:30:00,391.66,391.88,391.22,391.28,3255.0,387.9804,388.1983,387.5445,387.604,3255.0
2024-03-28 10:35:00,391.82,392.55,391.52,392.55,2074.0,388.1389,388.8621,387.8417,388.8621,2074.0
2024-03-28 10:40:00,392.87,393.05,392.65,393.05,2263.0,389.179,389.3574,388.9611,389.3574,2263.0
2024-03-28 10:45:00,393.19,393.19,392.69,393.06,10045.0,389.496,389.496,389.0007,389.3673,10045.0
2024-03-28 10:50:00,393.01,393.36,392.97,393.09,1100.0,389.3177,389.6644,389.2781,389.397,1100.0
2024-03-28 10:55:00,393.59,393.91,393.59,393.79,1182.0,389.8923,390.2093,389.8923,390.0904,1182.0
2024-03-28 11:00:00,393.96,394.13,393.5,394.12,1880.0,390.2588,390.4272,389.8031,390.4173,1880.0
2024-03-28 11:05:00,394.09,394.09,393.62,393.62,300.0,390.3876,390.3876,389.922,389.922,300.0
2024-03-28 11:10:00,393.6,394.0,393.5,394.0,796.0,389.9022,390.2984,389.8031,390.2984,796.0
2024-03-28 11:15:00,394.24,394.82,394.24,394.58,900.0,390.5362,391.1107,390.5362,390.873,900.0
2024-03-28 11:20:00,394.75,394.75,394.3,394.38,801.0,391.0414,391.0414,390.5956,390.6749,801.0
2024-03-28 11:25:00,394.75,394.76,394.42,394.75,946.0,391.0414,391.0513,390.7145,391.0414,946.0
2024-03-28 11:30:00,394.61,394.82,394.51,394.51,1795.0,390.9027,391.1107,390.8036,390.8036,1795.0
2024-03-28 11:35:00,394.62,395.03,394.62,394.75,661.0,390.9126,391.3188,390.9126,391.0414,661.0
2024-03-28 11:40:00,394.79,395.53,394.79,395.31,914.0,391.081,391.8141,391.081,391.5961,914.0
2024-03-28 11:45:00,395.47,395.54,394.86,395.19,2907.0,391.7546,391.824,391.1504,391.4773,2907.0
2024-03-28 11:50:00,395.21,395.21,395.13,395.13,300.0,391.4971,391.4971,391.4178,391.4178,300.0
2024-03-28 11:55:00,395.05,395.05,394.9,394.9,539.0,391.3386,391.3386,391.19,391.19,539.0
2024-03-28 12:00:00,394.9,394.91,394.73,394.91,1774.0,391.19,391.1999,391.0216,391.1999,1774.0
2024-03-28 12:05:00,395.18,395.26,394.99,395.04,1462.0,391.4673,391.5466,391.2791,391.3287,1462.0
2024-03-28 12:10:00,394.97,394.97,394.46,394.47,1023.0,391.2593,391.2593,390.7541,390.764,1023.0
2024-03-28 12:15:00,394.5,394.53,394.32,394.32,384.0,390.7937,390.8235,390.6154,390.6154,384.0
2024-03-28 12:20:00,394.6,394.82,394.6,394.82,317.0,390.8928,391.1107,390.8928,391.1107,317.0
2024-03-28 12:25:00,394.8,395.02,394.79,395.02,612.0,391.0909,391.3088,391.081,391.3088,612.0
2024-03-28 12:30:00,394.68,394.68,394.54,394.54,340.0,390.972,390.972,390.8334,390.8334,340.0
2024-03-28 12:35:00,394.51,394.51,394.51,394.51,100.0,390.8036,390.8036,390.8036,390.8036,100.0
2024-03-28 12:40:00,394.5,394.5,394.49,394.5,197.0,390.7937,390.7937,390.7838,390.7937,197.0
2024-03-28 12:45:00,394.37,394.54,394.34,394.46,516.0,390.665,390.8334,390.6352,390.7541,516.0
2024-03-28 12:50:00,394.3,394.49,394.16,394.17,2145.0,390.5956,390.7838,390.4569,390.4668,2145.0
2024-03-28 12:55:00,394.25,394.43,394.02,394.37,1990.0,390.5461,390.7244,390.3182,390.665,1990.0
2024-03-28 13:00:00,394.24,394.24,393.71,393.71,1718.0,390.5362,390.5362,390.0112,390.0112,1718.0
2024-03-28 13:05:00,393.76,393.84,393.71,393.84,1461.0,390.0607,390.1399,390.0112,390.1399,1461.0
2024-03-28 13:10:00,393.86,393.86,393.5,393.5,1725.0,390.1597,390.1597,389.8031,389.8031,1725.0
2024-03-28 13:15:00,393.52,393.7,393.52,393.7,600.0,389.8229,390.0012,389.8229,390.0012,600.0
2024-03-28 13:20:00,393.58,393.67,393.58,393.67,273.0,389.8824,389.9715,389.8824,389.9715,273.0
2024-03-28 13:25:00,393.69,393.69,393.6,393.65,678.0,389.9913,389.9913,389.9022,389.9517,678.0
2024-03-28 13:30:00,393.45,393.51,393.39,393.39,817.0,389.7536,389.813,389.6942,389.6942,817.0
2024-03-28 13:35:00,393.41,393.68,393.3,393.68,1203.0,389.714,389.9814,389.605,389.9814,1203.0
2024-03-28 13:40:00,393.6,393.6,393.47,393.48,200.0,389.9022,389.9022,389.7734,389.7833,200.0
2024-03-28 13:45:00,393.47,393.53,393.32,393.32,700.0,389.7734,389.8328,389.6248,389.6248,700.0
2024-03-28 13:50:00,393.43,393.6,393.43,393.53,400.0,389.7338,389.9022,389.7338,389.8328,400.0
2024-03-28 13:55:00,393.45,393.69,393.45,393.68,502.0,389.7536,389.9913,389.7536,389.9814,502.0
2024-03-28 14:00:00,393.48,393.49,393.4,393.4,617.0,389.7833,389.7932,389.7041,389.7041,617.0
2024-03-28 14:05:00,393.66,393.91,393.4,393.91,1173.0,389.9616,390.2093,389.7041,390.2093,1173.0
2024-03-28 14:10:00,393.97,393.97,393.81,393.83,760.0,390.2687,390.2687,390.1102,390.13,760.0
2024-03-28 14:15:00,393.93,393.93,393.92,393.92,200.0,390.2291,390.2291,390.2192,390.2192,200.0
2024-03-28 14:20:00,393.85,393.86,393.73,393.86,400.0,390.1498,390.1597,390.031,390.1597,400.0
2024-03-28 14:25:00,394.0,394.16,393.77,393.77,1218.0,390.2984,390.4569,390.0706,390.0706,1218.0
2024-03-28 14:30:00,393.79,393.79,393.51,393.51,1077.0,390.0904,390.0904,389.813,389.813,1077.0
2024-03-28 14:35:00,393.53,393.79,393.53,393.76,1643.0,389.8328,390.0904,389.8328,390.0607,1643.0
2024-03-28 14:40:00,393.78,393.83,393.54,393.71,479.0,390.0805,390.13,389.8428,390.0112,479.0
2024-03-28 14:45:00,393.73,393.91,393.66,393.84,838.0,390.031,390.2093,389.9616,390.1399,838.0
2024-03-28 14:50:00,393.92,394.1,393.84,393.84,2408.0,390.2192,390.3975,390.1399,390.1399,2408.0
2024-03-28 14:55:00,394.03,394.57,394.0,394.57,1103.0,390.3281,390.8631,390.2984,390.8631,1103.0
2024-03-28 15:00:00,394.53,394.72,394.27,394.27,2027.0,390.8235,391.0117,390.5659,390.5659,2027.0
2024-03-28 15:05:00,394.37,394.57,394.22,394.52,6208.0,390.665,390.8631,390.5164,390.8135,6208.0
2024-03-28 15:10:00,394.52,394.61,394.48,394.51,2896.0,390.8135,390.9027,390.7739,390.8036,2896.0
2024-03-28 15:15:00,394.49,394.5,394.48,394.49,618.0,390.7838,390.7937,390.7739,390.7838,618.0
2024-03-28 15:20:00,394.49,394.49,394.02,394.07,4140.0,390.7838,390.7838,390.3182,390.3678,4140.0
2024-03-28 15:25:00,394.08,394.22,393.98,394.09,9448.0,390.3777,390.5164,390.2786,390.3876,9448.0
2024-03-28 15:30:00,394.23,394.55,394.04,394.5,4889.0,390.5263,390.8433,390.3381,390.7937,4889.0
2024-03-28 15:35:00,394.41,394.42,394.08,394.08,3087.0,390.7046,390.7145,390.3777,390.3777,3087.0
2024-03-28 15:40:00,394.13,394.34,394.12,394.18,1511.0,390.4272,390.6352,390.4173,390.4767,1511.0
2024-03-28 15:45:00,394.02,394.15,393.71,393.72,3998.0,390.3182,390.447,390.0112,390.0211,3998.0
2024-03-28 15:50:00,393.75,393.75,393.01,393.62,9543.0,390.0508,390.0508,389.3177,389.922,9543.0
2024-03-28 15:55:00,393.89,393.89,392.87,393.22,38748.0,390.1895,390.1895,389.179,389.5258,38748.0
2024-04-01 09:30:00,394.0,394.76,392.58,394.31,6766.0,390.2984,391.0513,388.8918,390.6055,6766.0
2024-04-01 09:35:00,394.28,394.28,392.73,393.82,2905.0,390.5758,390.5758,389.0404,390.1201,2905.0
2024-04-01 09:40:00,394.98,395.33,394.3,394.48,3674.0,391.2692,391.6159,390.5956,390.7739,3674.0
2024-04-01 09:45:00,394.14,394.14,393.93,393.93,1289.0,390.4371,390.4371,390.2291,390.2291,1289.0
2024-04-01 09:50:00,394.13,394.87,393.75,394.87,5693.0,390.4272,391.1603,390.0508,391.1603,5693.0
2024-04-01 09:55:00,394.51,396.0,394.37,396.0,6427.0,390.8036,392.2796,390.665,392.2796,6427.0
2024-04-01 10:00:00,395.54,395.96,394.65,394.65,7076.0,391.824,392.24,390.9423,390.9423,7076.0
2024-04-01 10:05:00,394.98,396.01,394.72,396.01,5017.0,391.2692,392.2895,391.0117,392.2895,5017.0
2024-04-01 10:10:00,396.01,397.0,396.01,397.0,2503.0,392.2895,393.2702,392.2895,393.2702,2503.0
2024-04-01 10:15:00,397.45,397.45,396.57,396.88,2662.0,393.716,393.716,392.8443,393.1514,2662.0
2024-04-01 10:20:00,396.7,396.84,396.5,396.82,2904.0,392.9731,393.1117,392.7749,393.0919,2904.0
2024-04-01 10:25:00,396.7,396.77,396.16,396.37,3344.0,392.9731,393.0424,392.4381,392.6462,3344.0
2024-04-01 10:30:00,396.06,396.06,395.31,395.97,1123.0,392.3391,392.3391,391.5961,392.2499,1123.0
2024-04-01 10:35:00,396.02,396.12,395.65,395.65,1860.0,392.2995,392.3985,391.9329,391.9329,1860.0
2024-04-01 10:40:00,395.75,395.75,395.58,395.58,200.0,392.032,392.032,391.8636,391.8636,200.0
2024-04-01 10:45:00,395.87,395.87,395.62,395.63,454.0,392.1509,392.1509,391.9032,391.9131,454.0
2024-04-01 10:50:00,395.72,396.46,395.72,396.46,2523.0,392.0023,392.7353,392.0023,392.7353,2523.0
2024-04-01 10:55:00,396.24,396.64,395.84,396.47,1629.0,392.5174,392.9136,392.1211,392.7452,1629.0
2024-04-01 11:00:00,396.48,396.78,396.37,396.78,1000.0,392.7551,393.0523,392.6462,393.0523,1000.0
2024-04-01 11:05:00,397.0,397.45,396.95,397.31,1335.0,393.2702,393.716,393.2207,393.5773,1335.0
2024-04-01 11:10:00,397.25,397.85,397.19,397.85,3032.0,393.5179,394.1123,393.4585,394.1123,3032.0
2024-04-01 11:15:00,397.73,397.81,397.31,397.61,6619.0,393.9934,394.0726,393.5773,393.8745,6619.0
2024-04-01 11:20:00,397.61,398.16,397.48,398.11,2721.0,393.8745,394.4193,393.7457,394.3698,2721.0
2024-04-01 11:25:00,398.05,398.05,397.62,397.92,3010.0,394.3104,394.3104,393.8844,394.1816,3010.0
2024-04-01 11:30:00,397.91,398.03,397.67,397.97,2750.0,394.1717,394.2906,393.934,394.2311,2750.0
2024-04-01 11:35:00,397.84,397.86,397.48,397.48,5914.0,394.1024,394.1222,393.7457,393.7457,5914.0
2024-04-01 11:40:00,397.41,397.45,396.21,396.21,1902.0,393.6764,393.716,392.4877,392.4877,1902.0
2024-04-01 11:45:00,396.05,396.47,395.82,396.47,2104.0,392.3292,392.7452,392.1013,392.7452,2104.0
2024-04-01 11:50:00,396.4,396.59,396.22,396.42,1084.0,392.6759,392.8641,392.4976,392.6957,1084.0
2024-04-01 11:55:00,396.34,396.52,396.19,396.48,1342.0,392.6164,392.7948,392.4679,392.7551,1342.0
2024-04-01 12:00:00,396.26,396.62,396.13,396.62,1132.0,392.5372,392.8938,392.4084,392.8938,1132.0
2024-04-01 12:05:00,396.69,396.69,396.18,396.27,953.0,392.9632,392.9632,392.458,392.5471,953.0
2024-04-01 12:10:00,396.17,396.34,396.1,396.1,459.0,392.448,392.6164,392.3787,392.3787,459.0
2024-04-01 12:15:00,396.07,396.15,395.81,396.15,1014.0,392.349,392.4282,392.0914,392.4282,1014.0
2024-04-01 12:20:00,395.96,395.97,395.7,395.7,4374.0,392.24,392.2499,391.9825,391.9825,4374.0
2024-04-01 12:25:00,395.77,395.83,395.77,395.83,301.0,392.0518,392.1112,392.0518,392.1112,301.0
2024-04-01 12:30:00,395.89,396.33,395.89,396.33,959.0,392.1707,392.6065,392.1707,392.6065,959.0
2024-04-01 12:35:00,396.45,396.45,396.09,396.16,818.0,392.7254,392.7254,392.3688,392.4381,818.0
2024-04-01 12:40:00,396.17,396.36,396.17,396.2,613.0,392.448,392.6363,392.448,392.4778,613.0
2024-04-01 12:45:00,395.96,395.99,395.9,395.9,301.0,392.24,392.2697,392.1806,392.1806,301.0
2024-04-01 12:50:00,396.19,396.19,396.04,396.04,1830.0,392.4679,392.4679,392.3193,392.3193,1830.0
2024-04-01 12:55:00,395.96,396.29,395.95,396.24,1115.0,392.24,392.5669,392.2301,392.5174,1115.0
2024-04-01 13:00:00,396.13,396.13,395.12,395.12,1997.0,392.4084,392.4084,391.4079,391.4079,1997.0
2024-04-01 13:05:00,395.01,395.15,394.84,394.91,4841.0,391.2989,391.4376,391.1305,391.1999,4841.0
2024-04-01 13:10:00,394.78,395.0,394.78,394.92,1105.0,391.0711,391.289,391.0711,391.2098,1105.0
2024-04-01 13:15:00,394.69,394.79,394.54,394.79,654.0,390.9819,391.081,390.8334,391.081,654.0
2024-04-01 13:20:00,394.78,394.78,394.46,394.46,600.0,391.0711,391.0711,390.7541,390.7541,600.0
2024-04-01 13:25:00,394.59,394.64,394.54,394.54,400.0,390.8829,390.9324,390.8334,390.8334,400.0
2024-04-01 13:30:00,394.79,394.86,394.79,394.86,300.0,391.081,391.1504,391.081,391.1504,300.0
2024-04-01 13:35:00,395.08,395.2,394.94,394.94,1248.0,391.3683,391.4872,391.2296,391.2296,1248.0
2024-04-01 13:40:00,395.06,395.14,394.98,395.02,700.0,391.3485,391.4277,391.2692,391.3088,700.0
2024-04-01 13:45:00,395.13,395.13,395.12,395.13,100.0,391.4178,391.4178,391.4079,391.4178,100.0
2024-04-01 13:50:00,395.0,395.09,394.82,394.9,1558.0,391.289,391.3782,391.1107,391.19,1558.0
2024-04-01 13:55:00,394.84,394.93,394.36,394.48,1376.0,391.1305,391.2197,390.655,390.7739,1376.0
2024-04-01 14:00:00,394.62,394.63,394.51,394.53,1062.0,390.9126,390.9225,390.8036,390.8235,1062.0
2024-04-01 14:05:00,394.63,394.63,394.32,394.47,1444.0,390.9225,390.9225,390.6154,390.764,1444.0
2024-04-01 14:10:00,394.44,394.78,394.41,394.78,714.0,390.7343,391.0711,390.7046,391.0711,714.0
2024-04-01 14:15:00,394.64,394.77,394.64,394.73,1275.0,390.9324,391.0612,390.9324,391.0216,1275.0
2024-04-01 14:20:00,394.8,394.8,394.49,394.52,1324.0,391.0909,391.0909,390.7838,390.8135,1324.0
2024-04-01 14:25:00,394.46,394.55,394.45,394.55,958.0,390.7541,390.8433,390.7442,390.8433,958.0
2024-04-01 14:30:00,394.69,394.69,394.61,394.61,617.0,390.9819,390.9819,390.9027,390.9027,617.0
2024-04-01 14:35:00,394.71,394.71,394.7,394.71,100.0,391.0018,391.0018,390.9919,391.0018,100.0
2024-04-01 14:40:00,394.96,395.03,394.94,395.03,1013.0,391.2494,391.3188,391.2296,391.3188,1013.0
2024-04-01 14:45:00,395.24,395.24,395.05,395.16,728.0,391.5268,391.5268,391.3386,391.4475,728.0
2024-04-01 14:50:00,395.18,395.26,395.04,395.05,1159.0,391.4673,391.5466,391.3287,391.3386,1159.0
2024-04-01 14:55:00,395.19,395.42,395.18,395.35,1317.0,391.4773,391.7051,391.4673,391.6357,1317.0
2024-04-01 15:00:00,395.27,395.33,395.11,395.13,1170.0,391.5565,391.6159,391.398,391.4178,1170.0
2024-04-01 15:05:00,395.21,395.34,395.21,395.22,730.0,391.4971,391.6258,391.4971,391.507,730.0
2024-04-01 15:10:00,395.26,395.34,395.09,395.09,4008.0,391.5466,391.6258,391.3782,391.3782,4008.0
2024-04-01 15:15:00,395.03,395.2,394.69,394.78,3912.0,391.3188,391.4872,390.9819,391.0711,3912.0
2024-04-01 15:20:00,394.69,395.02,394.67,395.02,7313.0,390.9819,391.3088,390.9621,391.3088,7313.0
2024-04-01 15:25:00,395.02,395.05,394.8,394.8,14143.0,391.3088,391.3386,391.0909,391.0909,14143.0
2024-04-01 15:30:00,394.68,394.77,394.48,394.7,8255.0,390.972,391.0612,390.7739,390.9919,8255.0
2024-04-01 15:35:00,394.72,394.72,394.19,394.47,9298.0,391.0117,391.0117,390.4866,390.764,9298.0
2024-04-01 15:40:00,394.46,395.32,394.46,395.27,10374.0,390.7541,391.606,390.7541,391.5565,10374.0
2024-04-01 15:45:00,395.21,395.21,394.19,394.31,8769.0,391.4971,391.4971,390.4866,390.6055,8769.0
2024-04-01 15:50:00,394.27,394.59,394.11,394.22,14302.0,390.5659,390.8829,390.4074,390.5164,14302.0
2024-04-01 15:55:00,394.29,394.4,393.62,393.73,66023.0,390.5857,390.6947,389.922,390.031,66023.0
2024-04-02 09:30:00,395.28,395.28,392.79,393.66,17165.0,391.5664,391.5664,389.0998,389.9616,17165.0
2024-04-02 09:35:00,393.8,393.85,392.04,392.81,12157.0,390.1003,390.1498,388.3568,389.1196,12157.0
2024-04-02 09:40:00,392.14,392.46,390.66,390.91,5296.0,388.4559,388.7729,386.9898,387.2375,5296.0
2024-04-02 09:45:00,391.22,391.23,389.64,390.64,6811.0,387.5445,387.5545,385.9794,386.97,6811.0
2024-04-02 09:50:00,390.67,390.75,389.77,390.65,5763.0,386.9997,387.079,386.1082,386.9799,5763.0
2024-04-02 09:55:00,390.58,390.77,389.62,390.42,2521.0,386.9106,387.0988,385.9596,386.7521,2521.0
2024-04-02 10:00:00,390.42,390.88,390.17,390.21,5612.0,386.7521,387.2077,386.5044,386.544,5612.0
2024-04-02 10:05:00,390.21,390.98,390.07,390.68,8480.0,386.544,387.3068,386.4054,387.0096,8480.0
2024-04-02 10:10:00,390.67,391.35,390.3,390.31,2900.0,386.9997,387.6733,386.6332,386.6431,2900.0
2024-04-02 10:15:00,390.31,391.68,390.22,391.68,5731.0,386.6431,388.0002,386.5539,388.0002,5731.0
2024-04-02 10:20:00,391.84,392.19,391.6,392.18,3820.0,388.1587,388.5054,387.921,388.4955,3820.0
2024-04-02 10:25:00,392.12,392.82,392.01,392.16,5995.0,388.4361,389.1295,388.3271,388.4757,5995.0
2024-04-02 10:30:00,392.14,393.16,392.11,392.87,5565.0,388.4559,389.4663,388.4262,389.179,5565.0
2024-04-02 10:35:00,392.99,393.33,392.8,392.8,2491.0,389.2979,389.6347,389.1097,389.1097,2491.0
2024-04-02 10:40:00,392.97,393.49,392.97,392.99,4048.0,389.2781,389.7932,389.2781,389.2979,4048.0
2024-04-02 10:45:00,393.0,393.25,391.8,391.95,10076.0,389.3078,389.5555,388.1191,388.2677,10076.0
2024-04-02 10:50:00,391.88,392.12,390.9,391.0,5845.0,388.1983,388.4361,387.2276,387.3266,5845.0
2024-04-02 10:55:00,391.07,391.34,390.66,390.67,4520.0,387.396,387.6634,386.9898,386.9997,4520.0
2024-04-02 11:00:00,390.97,391.2,390.48,391.19,6781.0,387.2969,387.5247,386.8115,387.5148,6781.0
2024-04-02 11:05:00,391.21,391.33,391.09,391.09,2116.0,387.5346,387.6535,387.4158,387.4158,2116.0
2024-04-02 11:10:00,391.02,391.36,390.95,391.1,3184.0,387.3464,387.6832,387.2771,387.4257,3184.0
2024-04-02 11:15:00,390.95,391.17,390.72,390.72,3278.0,387.2771,387.495,387.0492,387.0492,3278.0
2024-04-02 11:20:00,390.86,391.68,390.83,391.52,5631.0,387.1879,388.0002,387.1582,387.8417,5631.0
2024-04-02 11:25:00,391.52,391.61,391.26,391.27,3406.0,387.8417,387.9309,387.5842,387.5941,3406.0
2024-04-02 11:30:00,391.27,391.78,391.25,391.47,8680.0,387.5941,388.0993,387.5743,387.7922,8680.0
2024-04-02 11:35:00,391.47,391.48,390.76,390.76,21113.0,387.7922,387.8021,387.0889,387.0889,21113.0
2024-04-02 11:40:00,390.69,391.01,389.96,390.4,14473.0,387.0195,387.3365,386.2964,386.7323,14473.0
2024-04-02 11:45:00,390.3,390.61,389.98,390.5,8654.0,386.6332,386.9403,386.3162,386.8313,8654.0
2024-04-02 11:50:00,390.27,390.92,389.89,390.72,8214.0,386.6035,387.2474,386.227,387.0492,8214.0
2024-04-02 11:55:00,390.82,391.08,390.69,390.69,2052.0,387.1483,387.4059,387.0195,387.0195,2052.0
2024-04-02 12:00:00,390.69,390.69,390.14,390.33,1771.0,387.0195,387.0195,386.4747,386.6629,1771.0
2024-04-02 12:05:00,390.41,390.52,389.79,389.81,1470.0,386.7422,386.8511,386.128,386.1478,1470.0
2024-04-02 12:10:00,390.0,390.05,389.77,389.78,2007.0,386.336,386.3855,386.1082,386.1181,2007.0
2024-04-02 12:15:00,389.79,389.83,389.61,389.72,2100.0,386.128,386.1676,385.9497,386.0586,2100.0
2024-04-02 12:20:00,389.72,390.08,389.51,390.04,5774.0,386.0586,386.4153,385.8506,386.3756,5774.0
2024-04-02 12:25:00,390.04,390.29,389.84,389.85,4175.0,386.3756,386.6233,386.1775,386.1874,4175.0
2024-04-02 12:30:00,389.94,390.24,389.88,390.22,3100.0,386.2766,386.5738,386.2171,386.5539,3100.0
2024-04-02 12:35:00,390.21,390.43,390.13,390.14,2000.0,386.544,386.762,386.4648,386.4747,2000.0
2024-04-02 12:40:00,390.13,390.33,389.89,389.91,2040.0,386.4648,386.6629,386.227,386.2469,2040.0
2024-04-02 12:45:00,390.02,390.14,389.83,390.13,4224.0,386.3558,386.4747,386.1676,386.4648,4224.0
2024-04-02 12:50:00,389.85,389.93,389.62,389.78,1983.0,386.1874,386.2667,385.9596,386.1181,1983.0
2024-04-02 12:55:00,389.78,390.2,389.78,390.19,4011.0,386.1181,386.5341,386.1181,386.5242,4011.0
2024-04-02 13:00:00,390.21,390.53,389.98,390.22,3707.0,386.544,386.861,386.3162,386.5539,3707.0
2024-04-02 13:05:00,390.12,390.14,389.97,390.09,1300.0,386.4549,386.4747,386.3063,386.4252,1300.0
2024-04-02 13:10:00,390.1,390.21,389.64,390.11,8200.0,386.4351,386.544,385.9794,386.445,8200.0
2024-04-02 13:15:00,389.93,390.18,389.83,390.06,2238.0,386.2667,386.5143,386.1676,386.3954,2238.0
2024-04-02 13:20:00,390.16,390.27,389.9,390.02,3101.0,386.4945,386.6035,386.237,386.3558,3101.0
2024-04-02 13:25:00,389.99,390.13,389.84,389.88,1900.0,386.3261,386.4648,386.1775,386.2171,1900.0
2024-04-02 13:30:00,389.92,389.94,389.64,389.8,3701.0,386.2568,386.2766,385.9794,386.1379,3701.0
2024-04-02 13:35:00,389.8,389.8,389.55,389.58,1135.0,386.1379,386.1379,385.8902,385.92,1135.0
2024-04-02 13:40:00,389.68,389.75,389.39,389.69,8559.0,386.019,386.0884,385.7317,386.0289,8559.0
2024-04-02 13:45:00,389.76,389.76,389.5,389.5,1854.0,386.0983,386.0983,385.8407,385.8407,1854.0
2024-04-02 13:50:00,389.59,389.68,389.44,389.58,5470.0,385.9299,386.019,385.7813,385.92,5470.0
2024-04-02 13:55:00,389.58,389.58,388.71,388.71,2771.0,385.92,385.92,385.0581,385.0581,2771.0
2024-04-02 14:00:00,388.63,389.35,388.57,389.09,5049.0,384.9789,385.6921,384.9194,385.4346,5049.0
2024-04-02 14:05:00,389.21,389.43,388.87,389.18,4378.0,385.5534,385.7714,385.2166,385.5237,4378.0
2024-04-02 14:10:00,389.2,389.54,389.19,389.44,1600.0,385.5435,385.8803,385.5336,385.7813,1600.0
2024-04-02 14:15:00,389.5,390.26,389.41,390.2,5480.0,385.8407,386.5936,385.7516,386.5341,5480.0
2024-04-02 14:20:00,390.26,390.41,390.12,390.36,1777.0,386.5936,386.7422,386.4549,386.6926,1777.0
2024-04-02 14:25:00,390.36,390.63,390.27,390.27,2630.0,386.6926,386.9601,386.6035,386.6035,2630.0
2024-04-02 14:30:00,390.38,390.39,390.18,390.18,700.0,386.7124,386.7223,386.5143,386.5143,700.0
2024-04-02 14:35:00,390.3,390.53,390.19,390.38,6187.0,386.6332,386.861,386.5242,386.7124,6187.0
2024-04-02 14:40:00,390.27,390.45,389.69,389.93,13921.0,386.6035,386.7818,386.0289,386.2667,13921.0
2024-04-02 14:45:00,389.93,390.17,389.86,390.02,4769.0,386.2667,386.5044,386.1973,386.3558,4769.0
2024-04-02 14:50:00,389.87,390.11,389.75,390.11,5082.0,386.2072,386.445,386.0884,386.445,5082.0
2024-04-02 14:55:00,389.88,390.18,389.84,390.18,4634.0,386.2171,386.5143,386.1775,386.5143,4634.0
2024-04-02 15:00:00,390.1,390.22,390.03,390.12,3121.0,386.4351,386.5539,386.3657,386.4549,3121.0
2024-04-02 15:05:00,390.21,390.62,390.2,390.56,5019.0,386.544,386.9502,386.5341,386.8907,5019.0
2024-04-02 15:10:00,390.67,391.2,390.56,390.87,6061.0,386.9997,387.5247,386.8907,387.1978,6061.0
2024-04-02 15:15:00,390.9,391.0,390.79,390.99,4626.0,387.2276,387.3266,387.1186,387.3167,4626.0
2024-04-02 15:20:00,391.09,391.73,391.02,391.41,12862.0,387.4158,388.0498,387.3464,387.7328,12862.0
2024-04-02 15:25:00,391.41,391.86,391.4,391.55,27553.0,387.7328,388.1785,387.7229,387.8714,27553.0
2024-04-02 15:30:00,391.56,391.56,391.22,391.34,5849.0,387.8814,387.8814,387.5445,387.6634,5849.0
2024-04-02 15:35:00,391.47,391.65,391.26,391.31,11128.0,387.7922,387.9705,387.5842,387.6337,11128.0
2024-04-02 15:40:00,391.28,391.28,390.65,390.67,6240.0,387.604,387.604,386.9799,386.9997,6240.0
2024-04-02 15:45:00,390.67,391.53,390.66,391.46,14422.0,386.9997,387.8516,386.9898,387.7823,14422.0
2024-04-02 15:50:00,391.6,391.66,390.73,390.96,35859.0,387.921,387.9804,387.0592,387.287,35859.0
2024-04-02 15:55:00,390.97,391.47,390.47,391.47,79212.0,387.2969,387.7922,386.8016,387.7922,79212.0
2024-04-03 09:30:00,391.22,391.74,390.58,390.58,5743.0,387.5445,388.0597,386.9106,386.9106,5743.0
2024-04-03 09:35:00,391.82,391.82,390.46,390.84,3982.0,388.1389,388.1389,386.7917,387.1681,3982.0
2024-04-03 09:40:00,391.16,392.72,391.1,392.47,2292.0,387.4851,389.0305,387.4257,388.7828,2292.0
2024-04-03 09:45:00,392.46,392.68,391.48,391.48,3519.0,388.7729,388.9908,387.8021,387.8021,3519.0
2024-04-03 09:50:00,392.15,392.15,391.28,391.28,849.0,388.4658,388.4658,387.604,387.604,849.0
2024-04-03 09:55:00,391.48,391.73,391.32,391.33,811.0,387.8021,388.0498,387.6436,387.6535,811.0
2024-04-03 10:00:00,391.76,393.42,391.43,393.12,1879.0,388.0795,389.7239,387.7526,389.4267,1879.0
2024-04-03 10:05:00,393.09,393.32,392.71,392.71,2663.0,389.397,389.6248,389.0206,389.0206,2663.0
2024-04-03 10:10:00,392.56,392.95,392.5,392.92,786.0,388.872,389.2583,388.8125,389.2286,786.0
2024-04-03 10:15:00,392.99,393.08,392.88,393.08,450.0,389.2979,389.3871,389.189,389.3871,450.0
2024-04-03 10:20:00,393.04,393.04,392.82,392.82,1354.0,389.3475,389.3475,389.1295,389.1295,1354.0
2024-04-03 10:25:00,392.69,393.03,392.54,392.9,1048.0,389.0007,389.3375,388.8521,389.2088,1048.0
2024-04-03 10:30:00,392.55,392.93,392.5,392.88,1736.0,388.8621,389.2385,388.8125,389.189,1736.0
2024-04-03 10:35:00,392.45,392.87,392.45,392.56,1099.0,388.763,389.179,388.763,388.872,1099.0
2024-04-03 10:40:00,392.39,392.71,392.39,392.47,1300.0,388.7036,389.0206,388.7036,388.7828,1300.0
2024-04-03 10:45:00,392.58,393.32,392.58,393.26,2881.0,388.8918,389.6248,388.8918,389.5654,2881.0
2024-04-03 10:50:00,393.14,393.65,393.14,393.37,1028.0,389.4465,389.9517,389.4465,389.6743,1028.0
2024-04-03 10:55:00,393.37,393.37,393.22,393.23,1157.0,389.6743,389.6743,389.5258,389.5357,1157.0
2024-04-03 11:00:00,393.0,393.24,392.97,393.24,375.0,389.3078,389.5456,389.2781,389.5456,375.0
2024-04-03 11:05:00,393.34,393.34,393.25,393.25,491.0,389.6446,389.6446,389.5555,389.5555,491.0
2024-04-03 11:10:00,393.09,393.16,392.82,393.01,1874.0,389.397,389.4663,389.1295,389.3177,1874.0
2024-04-03 11:15:00,393.01,393.01,393.01,393.01,0.0,389.3177,389.3177,389.3177,389.3177,0.0
2024-04-03 11:20:00,392.93,393.54,392.93,393.54,2000.0,389.2385,389.8428,389.2385,389.8428,2000.0
2024-04-03 11:25:00,393.92,393.92,393.46,393.46,600.0,390.2192,390.2192,389.7635,389.7635,600.0
2024-04-03 11:30:00,393.34,393.34,393.2,393.25,400.0,389.6446,389.6446,389.5059,389.5555,400.0
2024-04-03 11:35:00,393.43,393.62,393.38,393.54,684.0,389.7338,389.922,389.6843,389.8428,684.0
2024-04-03 11:40:00,393.37,393.84,393.28,393.72,1976.0,389.6743,390.1399,389.5852,390.0211,1976.0
2024-04-03 11:45:00,393.55,393.55,393.37,393.42,501.0,389.8527,389.8527,389.6743,389.7239,501.0
2024-04-03 11:50:00,393.37,393.56,393.28,393.35,1300.0,389.6743,389.8626,389.5852,389.6545,1300.0
2024-04-03 11:55:00,393.5,393.5,393.17,393.38,1290.0,389.8031,389.8031,389.4762,389.6843,1290.0
2024-04-03 12:00:00,393.16,393.25,393.14,393.25,520.0,389.4663,389.5555,389.4465,389.5555,520.0
2024-04-03 12:05:00,393.13,393.41,393.12,393.41,1221.0,389.4366,389.714,389.4267,389.714,1221.0
2024-04-03 12:10:00,393.47,393.71,393.45,393.67,1445.0,389.7734,390.0112,389.7536,389.9715,1445.0
2024-04-03 12:15:00,393.36,393.68,393.33,393.68,625.0,389.6644,389.9814,389.6347,389.9814,625.0
2024-04-03 12:20:00,393.69,393.69,393.5,393.55,518.0,389.9913,389.9913,389.8031,389.8527,518.0
2024-04-03 12:25:00,393.65,393.65,393.43,393.58,560.0,389.9517,389.9517,389.7338,389.8824,560.0
2024-04-03 12:30:00,393.74,394.11,393.74,394.09,1301.0,390.0409,390.4074,390.0409,390.3876,1301.0
2024-04-03 12:35:00,393.74,393.81,392.96,393.0,3775.0,390.0409,390.1102,389.2682,389.3078,3775.0
2024-04-03 12:40:00,393.27,393.4,393.27,393.29,400.0,389.5753,389.7041,389.5753,389.5951,400.0
2024-04-03 12:45:00,393.3,393.3,392.95,393.14,7897.0,389.605,389.605,389.2583,389.4465,7897.0
2024-04-03 12:50:00,393.0,393.3,392.99,393.14,570.0,389.3078,389.605,389.2979,389.4465,570.0
2024-04-03 12:55:00,393.29,393.36,392.94,392.94,1199.0,389.5951,389.6644,389.2484,389.2484,1199.0
2024-04-03 13:00:00,393.08,393.16,393.08,393.09,400.0,389.3871,389.4663,389.3871,389.397,400.0
2024-04-03 13:05:00,393.08,393.08,392.66,392.75,3952.0,389.3871,389.3871,388.971,389.0602,3952.0
2024-04-03 13:10:00,392.8,393.06,392.66,393.06,2723.0,389.1097,389.3673,388.971,389.3673,2723.0
2024-04-03 13:15:00,393.06,393.06,393.06,393.06,0.0,389.3673,389.3673,389.3673,389.3673,0.0
2024-04-03 13:20:00,392.83,392.97,392.73,392.73,900.0,389.1394,389.2781,389.0404,389.0404,900.0
2024-04-03 13:25:00,392.73,392.95,392.72,392.82,800.0,389.0404,389.2583,389.0305,389.1295,800.0
2024-04-03 13:30:00,392.74,392.9,392.74,392.9,331.0,389.0503,389.2088,389.0503,389.2088,331.0
2024-04-03 13:35:00,392.74,392.98,392.66,392.88,1239.0,389.0503,389.288,388.971,389.189,1239.0
2024-04-03 13:40:00,392.88,392.96,392.31,392.37,11215.0,389.189,389.2682,388.6243,388.6837,11215.0
2024-04-03 13:45:00,392.31,392.31,391.91,392.08,2746.0,388.6243,388.6243,388.2281,388.3965,2746.0
2024-04-03 13:50:00,392.07,392.61,392.03,392.59,10998.0,388.3866,388.9215,388.3469,388.9017,10998.0
2024-04-03 13:55:00,392.58,392.67,392.54,392.54,488.0,388.8918,388.9809,388.8521,388.8521,488.0
2024-04-03 14:00:00,392.58,392.79,392.41,392.47,1376.0,388.8918,389.0998,388.7234,388.7828,1376.0
2024-04-03 14:05:00,392.21,392.35,392.11,392.11,1214.0,388.5252,388.6639,388.4262,388.4262,1214.0
2024-04-03 14:10:00,392.08,392.14,391.86,391.87,1100.0,388.3965,388.4559,388.1785,388.1884,1100.0
2024-04-03 14:15:00,391.83,392.05,391.8,392.05,3817.0,388.1488,388.3668,388.1191,388.3668,3817.0
2024-04-03 14:20:00,392.08,392.3,391.99,392.3,1700.0,388.3965,388.6144,388.3073,388.6144,1700.0
2024-04-03 14:25:00,392.25,392.39,392.15,392.28,1921.0,388.5649,388.7036,388.4658,388.5946,1921.0
2024-04-03 14:30:00,392.25,392.31,392.04,392.19,3026.0,388.5649,388.6243,388.3568,388.5054,3026.0
2024-04-03 14:35:00,392.24,392.28,392.09,392.1,857.0,388.555,388.5946,388.4064,388.4163,857.0
2024-04-03 14:40:00,392.06,392.4,391.99,392.4,2986.0,388.3767,388.7135,388.3073,388.7135,2986.0
2024-04-03 14:45:00,392.37,392.37,392.36,392.37,100.0,388.6837,388.6837,388.6738,388.6837,100.0
2024-04-03 14:50:00,392.17,392.25,392.0,392.22,1890.0,388.4856,388.5649,388.3172,388.5352,1890.0
2024-04-03 14:55:00,392.28,392.49,392.15,392.49,2602.0,388.5946,388.8026,388.4658,388.8026,2602.0
2024-04-03 15:00:00,392.49,392.56,392.24,392.4,630.0,388.8026,388.872,388.555,388.7135,630.0
2024-04-03 15:05:00,392.31,392.31,392.15,392.29,490.0,388.6243,388.6243,388.4658,388.6045,490.0
2024-04-03 15:10:00,392.37,392.37,391.6,391.6,3434.0,388.6837,388.6837,387.921,387.921,3434.0
2024-04-03 15:15:00,391.26,391.53,390.99,391.33,4132.0,387.5842,387.8516,387.3167,387.6535,4132.0
2024-04-03 15:20:00,391.37,392.33,391.32,391.6,16569.0,387.6931,388.6441,387.6436,387.921,16569.0
2024-04-03 15:25:00,391.35,391.72,391.27,391.45,1964.0,387.6733,388.0399,387.5941,387.7724,1964.0
2024-04-03 15:30:00,391.28,392.34,391.27,392.1,6712.0,387.604,388.654,387.5941,388.4163,6712.0
2024-04-03 15:35:00,392.2,392.69,392.2,392.51,2579.0,388.5153,389.0007,388.5153,388.8224,2579.0
2024-04-03 15:40:00,392.37,392.68,392.36,392.65,925.0,388.6837,388.9908,388.6738,388.9611,925.0
2024-04-03 15:45:00,392.57,392.75,392.49,392.6,4549.0,388.8819,389.0602,388.8026,388.9116,4549.0
2024-04-03 15:50:00,392.57,392.68,392.39,392.39,6818.0,388.8819,388.9908,388.7036,388.7036,6818.0
2024-04-03 15:55:00,392.33,392.78,391.77,392.44,39270.0,388.6441,389.0899,388.0894,388.7531,39270.0
2024-04-04 09:30:00,395.61,395.61,394.57,395.1,5249.0,391.8933,391.8933,390.8631,391.3881,5249.0
2024-04-04 09:35:00,395.47,395.47,394.84,395.31,3272.0,391.7546,391.7546,391.1305,391.5961,3272.0
2024-04-04 09:40:00,395.59,397.48,395.59,397.48,1841.0,391.8735,393.7457,391.8735,393.7457,1841.0
2024-04-04 09:45:00,397.24,398.0,397.13,397.97,4234.0,393.508,394.2609,393.399,394.2311,4234.0
2024-04-04 09:50:00,398.17,398.47,397.82,398.41,2095.0,394.4293,394.7264,394.0825,394.667,2095.0
2024-04-04 09:55:00,398.21,398.58,398.21,398.58,1000.0,394.4689,394.8354,394.4689,394.8354,1000.0
2024-04-04 10:00:00,398.38,398.79,398.38,398.69,8491.0,394.6373,395.0434,394.6373,394.9444,8491.0
2024-04-04 10:05:00,398.99,399.26,398.59,398.7,4332.0,395.2416,395.509,394.8453,394.9543,4332.0
2024-04-04 10:10:00,398.77,398.83,398.16,398.16,1658.0,395.0236,395.0831,394.4193,394.4193,1658.0
2024-04-04 10:15:00,397.85,397.98,397.58,397.98,605.0,394.1123,394.241,393.8448,394.241,605.0
2024-04-04 10:20:00,397.81,398.44,397.42,398.44,7456.0,394.0726,394.6967,393.6863,394.6967,7456.0
2024-04-04 10:25:00,398.51,399.08,398.49,399.06,2649.0,394.7661,395.3307,394.7462,395.3109,2649.0
2024-04-04 10:30:00,399.19,400.32,398.97,400.11,12401.0,395.4397,396.5591,395.2217,396.351,12401.0
2024-04-04 10:35:00,400.06,400.63,400.06,400.62,3860.0,396.3015,396.8661,396.3015,396.8562,3860.0
2024-04-04 10:40:00,400.81,401.15,400.62,401.03,5832.0,397.0445,397.3813,396.8562,397.2624,5832.0
2024-04-04 10:45:00,401.03,401.03,400.27,400.68,6183.0,397.2624,397.2624,396.5095,396.9157,6183.0
2024-04-04 10:50:00,400.75,401.06,400.14,400.64,5997.0,396.985,397.2921,396.3807,396.876,5997.0
2024-04-04 10:55:00,400.52,400.61,399.95,400.23,4825.0,396.7572,396.8463,396.1925,396.4699,4825.0
2024-04-04 11:00:00,400.13,400.14,399.98,400.0,1600.0,396.3708,396.3807,396.2223,396.2421,1600.0
2024-04-04 11:05:00,399.86,400.06,399.18,399.18,2531.0,396.1034,396.3015,395.4298,395.4298,2531.0
2024-04-04 11:10:00,399.42,399.44,399.19,399.34,1300.0,395.6675,395.6873,395.4397,395.5883,1300.0
2024-04-04 11:15:00,399.32,399.58,399.24,399.47,1400.0,395.5685,395.826,395.4892,395.717,1400.0
2024-04-04 11:20:00,399.42,400.37,399.41,400.37,4449.0,395.6675,396.6086,395.6576,396.6086,4449.0
2024-04-04 11:25:00,400.52,400.91,400.52,400.91,3024.0,396.7572,397.1435,396.7572,397.1435,3024.0
2024-04-04 11:30:00,400.9,400.91,400.65,400.91,1866.0,397.1336,397.1435,396.886,397.1435,1866.0
2024-04-04 11:35:00,400.97,401.12,400.75,400.96,1460.0,397.2029,397.3515,396.985,397.193,1460.0
2024-04-04 11:40:00,401.23,401.61,401.2,401.59,4138.0,397.4605,397.8369,397.4308,397.8171,4138.0
2024-04-04 11:45:00,401.59,401.61,401.06,401.06,2873.0,397.8171,397.8369,397.2921,397.2921,2873.0
2024-04-04 11:50:00,401.0,401.19,401.0,401.15,1759.0,397.2327,397.4209,397.2327,397.3813,1759.0
2024-04-04 11:55:00,401.13,401.24,401.06,401.19,845.0,397.3614,397.4704,397.2921,397.4209,845.0
2024-04-04 12:00:00,401.13,401.81,401.05,401.78,2332.0,397.3614,398.0351,397.2822,398.0053,2332.0
2024-04-04 12:05:00,401.9,402.38,401.81,402.24,2004.0,398.1242,398.5997,398.0351,398.461,2004.0
2024-04-04 12:10:00,402.19,402.32,402.05,402.09,1758.0,398.4115,398.5403,398.2728,398.3124,1758.0
2024-04-04 12:15:00,402.1,402.31,402.09,402.19,900.0,398.3223,398.5304,398.3124,398.4115,900.0
2024-04-04 12:20:00,402.12,402.12,401.44,401.44,4351.0,398.3421,398.3421,397.6685,397.6685,4351.0
2024-04-04 12:25:00,401.6,401.8,401.49,401.57,2186.0,397.827,398.0252,397.7181,397.7973,2186.0
2024-04-04 12:30:00,401.32,401.65,401.31,401.35,1522.0,397.5497,397.8766,397.5398,397.5794,1522.0
2024-04-04 12:35:00,401.28,401.28,400.96,401.11,1578.0,397.51,397.51,397.193,397.3416,1578.0
2024-04-04 12:40:00,401.11,401.13,400.51,400.51,606.0,397.3416,397.3614,396.7473,396.7473,606.0
2024-04-04 12:45:00,400.43,400.54,400.21,400.28,1564.0,396.668,396.777,396.4501,396.5194,1564.0
2024-04-04 12:50:00,400.13,400.27,400.13,400.24,683.0,396.3708,396.5095,396.3708,396.4798,683.0
2024-04-04 12:55:00,400.25,400.45,400.08,400.13,4166.0,396.4897,396.6878,396.3213,396.3708,4166.0
2024-04-04 13:00:00,399.95,400.57,399.95,400.56,3242.0,396.1925,396.8067,396.1925,396.7968,3242.0
2024-04-04 13:05:00,400.4,400.4,400.39,400.4,550.0,396.6383,396.6383,396.6284,396.6383,550.0
2024-04-04 13:10:00,400.4,400.54,400.4,400.48,1250.0,396.6383,396.777,396.6383,396.7176,1250.0
2024-04-04 13:15:00,400.4,400.58,400.4,400.58,254.0,396.6383,396.8166,396.6383,396.8166,254.0
2024-04-04 13:20:00,400.81,401.17,400.81,401.17,1603.0,397.0445,397.4011,397.0445,397.4011,1603.0
2024-04-04 13:25:00,401.27,401.36,401.17,401.36,429.0,397.5001,397.5893,397.4011,397.5893,429.0
2024-04-04 13:30:00,401.38,401.43,400.97,401.0,1927.0,397.6091,397.6586,397.2029,397.2327,1927.0
2024-04-04 13:35:00,401.04,401.18,400.97,401.18,1206.0,397.2723,397.411,397.2029,397.411,1206.0
2024-04-04 13:40:00,401.0,401.12,400.99,400.99,1927.0,397.2327,397.3515,397.2228,397.2228,1927.0
2024-04-04 13:45:00,401.03,401.14,401.0,401.06,1914.0,397.2624,397.3714,397.2327,397.2921,1914.0
2024-04-04 13:50:00,400.99,401.06,400.97,401.03,1861.0,397.2228,397.2921,397.2029,397.2624,1861.0
2024-04-04 13:55:00,401.01,401.13,399.95,399.98,8024.0,397.2426,397.3614,396.1925,396.2223,8024.0
2024-04-04 14:00:00,399.98,400.13,399.5,399.5,11178.0,396.2223,396.3708,395.7468,395.7468,11178.0
2024-04-04 14:05:00,399.34,399.34,398.21,398.38,3997.0,395.5883,395.5883,394.4689,394.6373,3997.0
2024-04-04 14:10:00,398.36,399.08,398.17,399.08,6235.0,394.6175,395.3307,394.4293,395.3307,6235.0
2024-04-04 14:15:00,399.1,399.1,397.33,397.49,5218.0,395.3505,395.3505,393.5971,393.7556,5218.0
2024-04-04 14:20:00,397.67,398.0,397.47,398.0,1343.0,393.934,394.2609,393.7358,394.2609,1343.0
2024-04-04 14:25:00,398.12,398.12,396.65,396.65,6375.0,394.3797,394.3797,392.9235,392.9235,6375.0
2024-04-04 14:30:00,396.39,396.71,395.17,395.48,4783.0,392.666,392.983,391.4574,391.7645,4783.0
2024-04-04 14:35:00,395.77,396.73,395.77,396.48,2474.0,392.0518,393.0028,392.0518,392.7551,2474.0
2024-04-04 14:40:00,396.27,396.34,395.65,395.66,3122.0,392.5471,392.6164,391.9329,391.9428,3122.0
2024-04-04 14:45:00,395.68,396.2,395.67,396.2,1363.0,391.9626,392.4778,391.9527,392.4778,1363.0
2024-04-04 14:50:00,396.0,396.16,395.72,395.73,2381.0,392.2796,392.4381,392.0023,392.0122,2381.0
2024-04-04 14:55:00,395.58,395.58,393.99,394.24,6561.0,391.8636,391.8636,390.2885,390.5362,6561.0
2024-04-04 15:00:00,393.91,394.46,393.39,394.13,2771.0,390.2093,390.7541,389.6942,390.4272,2771.0
2024-04-04 15:05:00,394.81,395.29,394.36,395.04,3314.0,391.1008,391.5763,390.655,391.3287,3314.0
2024-04-04 15:10:00,395.01,395.01,394.34,394.73,2619.0,391.2989,391.2989,390.6352,391.0216,2619.0
2024-04-04 15:15:00,394.53,394.56,393.85,394.37,7776.0,390.8235,390.8532,390.1498,390.665,7776.0
2024-04-04 15:20:00,394.51,395.3,393.95,393.96,6918.0,390.8036,391.5862,390.2489,390.2588,6918.0
2024-04-04 15:25:00,393.79,394.09,392.98,393.11,2604.0,390.0904,390.3876,389.288,389.4168,2604.0
2024-04-04 15:30:00,393.05,393.37,392.37,392.62,2889.0,389.3574,389.6743,388.6837,388.9314,2889.0
2024-04-04 15:35:00,392.34,392.37,391.37,391.66,4164.0,388.654,388.6837,387.6931,387.9804,4164.0
2024-04-04 15:40:00,391.64,391.64,391.19,391.54,2869.0,387.9606,387.9606,387.5148,387.8615,2869.0
2024-04-04 15:45:00,391.99,392.77,391.86,392.69,5102.0,388.3073,389.08,388.1785,389.0007,5102.0
2024-04-04 15:50:00,392.98,392.98,392.31,392.73,9060.0,389.288,389.288,388.6243,389.0404,9060.0
2024-04-04 15:55:00,392.9,393.01,391.49,391.64,44518.0,389.2088,389.3177,387.812,387.9606,44518.0
2024-04-05 09:30:00,390.92,392.85,390.92,392.85,9090.0,387.2474,389.1592,387.2474,389.1592,9090.0
2024-04-05 09:35:00,392.89,393.79,392.6,392.81,2635.0,389.1989,390.0904,388.9116,389.1196,2635.0
2024-04-05 09:40:00,392.69,392.85,391.91,392.8,5729.0,389.0007,389.1592,388.2281,389.1097,5729.0
2024-04-05 09:45:00,392.71,392.87,392.14,392.15,1965.0,389.0206,389.179,388.4559,388.4658,1965.0
2024-04-05 09:50:00,391.72,392.06,391.72,392.06,731.0,388.0399,388.3767,388.0399,388.3767,731.0
2024-04-05 09:55:00,392.59,392.59,391.76,391.94,1398.0,388.9017,388.9017,388.0795,388.2578,1398.0
2024-04-05 10:00:00,391.88,391.88,391.43,391.63,2797.0,388.1983,388.1983,387.7526,387.9507,2797.0
2024-04-05 10:05:00,391.21,391.21,389.08,389.6,9716.0,387.5346,387.5346,385.4247,385.9398,9716.0
2024-04-05 10:10:00,389.53,390.09,389.26,389.33,2831.0,385.8704,386.4252,385.603,385.6723,2831.0
2024-04-05 10:15:00,389.56,389.79,389.56,389.75,8974.0,385.9001,386.128,385.9001,386.0884,8974.0
2024-04-05 10:20:00,389.32,389.43,389.24,389.43,1129.0,385.6624,385.7714,385.5832,385.7714,1129.0
2024-04-05 10:25:00,388.54,389.0,388.41,388.41,4302.0,384.8897,385.3454,384.7609,384.7609,4302.0
2024-04-05 10:30:00,388.41,388.87,388.41,388.66,5319.0,384.7609,385.2166,384.7609,385.0086,5319.0
2024-04-05 10:35:00,388.0,388.66,388.0,388.29,1092.0,384.3548,385.0086,384.3548,384.6421,1092.0
2024-04-05 10:40:00,388.16,388.33,388.0,388.0,1798.0,384.5133,384.6817,384.3548,384.3548,1798.0
2024-04-05 10:45:00,387.78,388.28,387.78,388.26,2228.0,384.1369,384.6322,384.1369,384.6124,2228.0
2024-04-05 10:50:00,388.26,389.09,388.1,388.98,9122.0,384.6124,385.4346,384.4539,385.3256,9122.0
2024-04-05 10:55:00,389.14,389.9,389.14,389.63,1567.0,385.4841,386.237,385.4841,385.9695,1567.0
2024-04-05 11:00:00,389.87,390.15,389.83,389.94,1965.0,386.2072,386.4846,386.1676,386.2766,1965.0
2024-04-05 11:05:00,389.9,390.52,389.59,390.52,1724.0,386.237,386.8511,385.9299,386.8511,1724.0
2024-04-05 11:10:00,390.42,390.55,390.42,390.55,413.0,386.7521,386.8808,386.7521,386.8808,413.0
2024-04-05 11:15:00,390.38,390.5,390.38,390.47,900.0,386.7124,386.8313,386.7124,386.8016,900.0
2024-04-05 11:20:00,390.47,390.83,390.09,390.83,5159.0,386.8016,387.1582,386.4252,387.1582,5159.0
2024-04-05 11:25:00,391.17,391.46,391.16,391.3,477.0,387.495,387.7823,387.4851,387.6238,477.0
2024-04-05 11:30:00,391.33,391.54,391.33,391.38,1246.0,387.6535,387.8615,387.6535,387.703,1246.0
2024-04-05 11:35:00,391.39,391.55,391.29,391.55,500.0,387.713,387.8714,387.6139,387.8714,500.0
2024-04-05 11:40:00,391.81,391.88,391.5,391.52,3801.0,388.129,388.1983,387.8219,387.8417,3801.0
2024-04-05 11:45:00,391.61,391.76,391.61,391.69,505.0,387.9309,388.0795,387.9309,388.0101,505.0
2024-04-05 11:50:00,391.86,392.02,391.71,392.02,702.0,388.1785,388.337,388.0299,388.337,702.0
2024-04-05 11:55:00,392.24,392.49,392.21,392.21,625.0,388.555,388.8026,388.5252,388.5252,625.0
2024-04-05 12:00:00,392.33,392.33,391.91,391.91,6573.0,388.6441,388.6441,388.2281,388.2281,6573.0
2024-04-05 12:05:00,391.82,391.92,391.81,391.92,2100.0,388.1389,388.238,388.129,388.238,2100.0
2024-04-05 12:10:00,391.91,392.23,391.78,392.19,5795.0,388.2281,388.5451,388.0993,388.5054,5795.0
2024-04-05 12:15:00,392.36,392.51,392.36,392.51,1009.0,388.6738,388.8224,388.6738,388.8224,1009.0
2024-04-05 12:20:00,392.35,392.4,392.07,392.3,7267.0,388.6639,388.7135,388.3866,388.6144,7267.0
2024-04-05 12:25:00,392.08,392.23,391.92,392.16,5182.0,388.3965,388.5451,388.238,388.4757,5182.0
2024-04-05 12:30:00,392.03,392.03,391.78,391.99,1358.0,388.3469,388.3469,388.0993,388.3073,1358.0
2024-04-05 12:35:00,391.82,391.92,391.76,391.76,583.0,388.1389,388.238,388.0795,388.0795,583.0
2024-04-05 12:40:00,391.94,392.14,391.76,392.12,1056.0,388.2578,388.4559,388.0795,388.4361,1056.0
2024-04-05 12:45:00,392.17,392.32,391.92,392.0,4617.0,388.4856,388.6342,388.238,388.3172,4617.0
2024-04-05 12:50:00,392.09,392.17,391.98,392.14,1326.0,388.4064,388.4856,388.2974,388.4559,1326.0
2024-04-05 12:55:00,392.1,392.26,391.95,392.25,3007.0,388.4163,388.5748,388.2677,388.5649,3007.0
2024-04-05 13:00:00,392.29,392.3,391.96,392.0,1977.0,388.6045,388.6144,388.2776,388.3172,1977.0
2024-04-05 13:05:00,392.08,392.08,391.24,391.52,2028.0,388.3965,388.3965,387.5644,387.8417,2028.0
2024-04-05 13:10:00,391.51,391.7,391.18,391.29,4417.0,387.8318,388.02,387.5049,387.6139,4417.0
2024-04-05 13:15:00,391.07,391.24,390.95,390.95,800.0,387.396,387.5644,387.2771,387.2771,800.0
2024-04-05 13:20:00,391.03,391.29,391.0,391.15,1900.0,387.3563,387.6139,387.3266,387.4752,1900.0
2024-04-05 13:25:00,391.01,391.24,390.98,391.16,2658.0,387.3365,387.5644,387.3068,387.4851,2658.0
2024-04-05 13:30:00,391.23,391.48,391.07,391.46,5133.0,387.5545,387.8021,387.396,387.7823,5133.0
2024-04-05 13:35:00,392.21,392.21,391.81,391.81,986.0,388.5252,388.5252,388.129,388.129,986.0
2024-04-05 13:40:00,391.77,391.9,391.68,391.68,908.0,388.0894,388.2182,388.0002,388.0002,908.0
2024-04-05 13:45:00,391.74,391.8,391.5,391.5,799.0,388.0597,388.1191,387.8219,387.8219,799.0
2024-04-05 13:50:00,391.5,391.61,391.5,391.61,1060.0,387.8219,387.9309,387.8219,387.9309,1060.0
2024-04-05 13:55:00,391.43,391.43,391.0,391.42,944.0,387.7526,387.7526,387.3266,387.7427,944.0
2024-04-05 14:00:00,391.23,391.23,390.72,390.89,1528.0,387.5545,387.5545,387.0492,387.2176,1528.0
2024-04-05 14:05:00,390.94,391.81,390.94,391.49,2053.0,387.2672,388.129,387.2672,387.812,2053.0
2024-04-05 14:10:00,392.0,392.08,391.52,391.8,1716.0,388.3172,388.3965,387.8417,388.1191,1716.0
2024-04-05 14:15:00,391.66,391.92,391.66,391.92,899.0,387.9804,388.238,387.9804,388.238,899.0
2024-04-05 14:20:00,392.2,392.59,392.08,392.08,1708.0,388.5153,388.9017,388.3965,388.3965,1708.0
2024-04-05 14:25:00,392.03,392.37,391.76,391.76,1863.0,388.3469,388.6837,388.0795,388.0795,1863.0
2024-04-05 14:30:00,391.77,391.91,391.77,391.91,500.0,388.0894,388.2281,388.0894,388.2281,500.0
2024-04-05 14:35:00,392.63,392.68,392.31,392.31,665.0,388.9413,388.9908,388.6243,388.6243,665.0
2024-04-05 14:40:00,392.33,392.43,391.79,391.79,2705.0,388.6441,388.7432,388.1092,388.1092,2705.0
2024-04-05 14:45:00,391.87,391.93,391.62,391.62,827.0,388.1884,388.2479,387.9408,387.9408,827.0
2024-04-05 14:50:00,391.59,391.6,391.2,391.6,1017.0,387.9111,387.921,387.5247,387.921,1017.0
2024-04-05 14:55:00,391.15,391.28,390.85,391.28,1204.0,387.4752,387.604,387.178,387.604,1204.0
2024-04-05 15:00:00,391.19,391.52,391.19,391.5,839.0,387.5148,387.8417,387.5148,387.8219,839.0
2024-04-05 15:05:00,391.63,391.72,391.4,391.4,1209.0,387.9507,388.0399,387.7229,387.7229,1209.0
2024-04-05 15:10:00,391.23,391.77,391.23,391.77,944.0,387.5545,388.0894,387.5545,388.0894,944.0
2024-04-05 15:15:00,391.68,391.68,391.68,391.68,100.0,388.0002,388.0002,388.0002,388.0002,100.0
2024-04-05 15:20:00,391.51,391.66,391.51,391.61,890.0,387.8318,387.9804,387.8318,387.9309,890.0
2024-04-05 15:25:00,391.36,391.53,391.17,391.31,1200.0,387.6832,387.8516,387.495,387.6337,1200.0
2024-04-05 15:30:00,391.53,392.41,391.3,392.23,1082.0,387.8516,388.7234,387.6238,388.5451,1082.0
2024-04-05 15:35:00,392.4,392.4,391.58,391.58,1716.0,388.7135,388.7135,387.9012,387.9012,1716.0
2024-04-05 15:40:00,391.78,391.99,391.78,391.96,1302.0,388.0993,388.3073,388.0993,388.2776,1302.0
2024-04-05 15:45:00,391.86,392.19,391.86,392.19,1486.0,388.1785,388.5054,388.1785,388.5054,1486.0
2024-04-05 15:50:00,392.19,392.58,392.19,392.5,3327.0,388.5054,388.8918,388.5054,388.8125,3327.0
2024-04-05 15:55:00,392.63,392.66,391.85,392.31,44118.0,388.9413,388.971,388.1686,388.6243,44118.0
2024-04-08 09:30:00,393.47,393.47,392.34,392.91,5152.0,389.7734,389.7734,388.654,389.2187,5152.0
2024-04-08 09:35:00,392.56,392.56,392.56,392.56,100.0,388.872,388.872,388.872,388.872,100.0
2024-04-08 09:40:00,393.42,394.06,393.42,394.06,700.0,389.7239,390.3579,389.7239,390.3579,700.0
2024-04-08 09:45:00,394.58,394.58,394.11,394.2,850.0,390.873,390.873,390.4074,390.4966,850.0
2024-04-08 09:50:00,394.04,394.75,394.04,394.75,500.0,390.3381,391.0414,390.3381,391.0414,500.0
2024-04-08 09:55:00,394.4,394.84,394.18,394.84,1212.0,390.6947,391.1305,390.4767,391.1305,1212.0
2024-04-08 10:00:00,393.97,393.97,392.91,392.91,1824.0,390.2687,390.2687,389.2187,389.2187,1824.0
2024-04-08 10:05:00,393.13,393.14,393.13,393.13,100.0,389.4366,389.4465,389.4366,389.4366,100.0
2024-04-08 10:10:00,393.47,393.49,392.91,392.91,5474.0,389.7734,389.7932,389.2187,389.2187,5474.0
2024-04-08 10:15:00,392.99,393.19,392.87,392.88,3291.0,389.2979,389.496,389.179,389.189,3291.0
2024-04-08 10:20:00,392.97,393.72,392.96,393.72,2680.0,389.2781,390.0211,389.2682,390.0211,2680.0
2024-04-08 10:25:00,393.72,394.19,393.72,394.18,3432.0,390.0211,390.4866,390.0211,390.4767,3432.0
2024-04-08 10:30:00,394.16,394.54,394.16,394.2,2638.0,390.4569,390.8334,390.4569,390.4966,2638.0
2024-04-08 10:35:00,394.32,394.33,393.73,393.95,8603.0,390.6154,390.6253,390.031,390.2489,8603.0
2024-04-08 10:40:00,393.92,394.05,393.55,394.05,6166.0,390.2192,390.348,389.8527,390.348,6166.0
2024-04-08 10:45:00,394.06,395.12,394.06,394.69,6040.0,390.3579,391.4079,390.3579,390.9819,6040.0
2024-04-08 10:50:00,394.7,394.8,394.64,394.8,856.0,390.9919,391.0909,390.9324,391.0909,856.0
2024-04-08 10:55:00,394.86,395.45,394.81,395.45,2113.0,391.1504,391.7348,391.1008,391.7348,2113.0
2024-04-08 11:00:00,395.75,395.75,395.07,395.25,2830.0,392.032,392.032,391.3584,391.5367,2830.0
2024-04-08 11:05:00,395.18,395.18,395.1,395.1,300.0,391.4673,391.4673,391.3881,391.3881,300.0
2024-04-08 11:10:00,395.06,395.06,394.8,394.8,2210.0,391.3485,391.3485,391.0909,391.0909,2210.0
2024-04-08 11:15:00,394.84,394.84,394.65,394.67,417.0,391.1305,391.1305,390.9423,390.9621,417.0
2024-04-08 11:20:00,394.27,394.42,394.27,394.29,1206.0,390.5659,390.7145,390.5659,390.5857,1206.0
2024-04-08 11:25:00,394.29,394.29,393.95,394.14,4427.0,390.5857,390.5857,390.2489,390.4371,4427.0
2024-04-08 11:30:00,394.02,394.33,394.02,394.33,500.0,390.3182,390.6253,390.3182,390.6253,500.0
2024-04-08 11:35:00,394.3,394.3,393.67,393.86,1810.0,390.5956,390.5956,389.9715,390.1597,1810.0
2024-04-08 11:40:00,393.67,393.67,393.67,393.67,200.0,389.9715,389.9715,389.9715,389.9715,200.0
2024-04-08 11:45:00,393.54,394.04,393.54,394.04,817.0,389.8428,390.3381,389.8428,390.3381,817.0
2024-04-08 11:50:00,394.12,394.26,394.08,394.25,300.0,390.4173,390.556,390.3777,390.5461,300.0
2024-04-08 11:55:00,393.93,394.12,393.86,394.12,5721.0,390.2291,390.4173,390.1597,390.4173,5721.0
2024-04-08 12:00:00,393.84,394.01,393.77,393.86,1304.0,390.1399,390.3083,390.0706,390.1597,1304.0
2024-04-08 12:05:00,394.06,394.12,394.06,394.12,290.0,390.3579,390.4173,390.3579,390.4173,290.0
2024-04-08 12:10:00,394.12,394.18,394.02,394.03,5920.0,390.4173,390.4767,390.3182,390.3281,5920.0
2024-04-08 12:15:00,394.16,394.7,394.15,394.7,636.0,390.4569,390.9919,390.447,390.9919,636.0
2024-04-08 12:20:00,394.29,394.67,394.29,394.45,989.0,390.5857,390.9621,390.5857,390.7442,989.0
2024-04-08 12:25:00,394.8,394.8,394.79,394.8,100.0,391.0909,391.0909,391.081,391.0909,100.0
2024-04-08 12:30:00,394.53,394.53,394.27,394.31,700.0,390.8235,390.8235,390.5659,390.6055,700.0
2024-04-08 12:35:00,394.55,394.55,394.05,394.05,924.0,390.8433,390.8433,390.348,390.348,924.0
2024-04-08 12:40:00,394.52,394.55,394.27,394.27,400.0,390.8135,390.8433,390.5659,390.5659,400.0
2024-04-08 12:45:00,394.49,394.49,394.23,394.23,1737.0,390.7838,390.7838,390.5263,390.5263,1737.0
2024-04-08 12:50:00,394.4,394.47,394.27,394.4,3947.0,390.6947,390.764,390.5659,390.6947,3947.0
2024-04-08 12:55:00,394.33,394.91,394.26,394.8,7028.0,390.6253,391.1999,390.556,391.0909,7028.0
2024-04-08 13:00:00,394.89,394.99,394.89,394.99,1098.0,391.1801,391.2791,391.1801,391.2791,1098.0
2024-04-08 13:05:00,394.99,395.21,394.84,395.06,5864.0,391.2791,391.4971,391.1305,391.3485,5864.0
2024-04-08 13:10:00,395.19,395.36,395.17,395.19,2686.0,391.4773,391.6457,391.4574,391.4773,2686.0
2024-04-08 13:15:00,395.05,395.19,395.05,395.13,800.0,391.3386,391.4773,391.3386,391.4178,800.0
2024-04-08 13:20:00,395.08,395.47,395.07,395.45,1422.0,391.3683,391.7546,391.3584,391.7348,1422.0
2024-04-08 13:25:00,395.46,395.58,395.44,395.56,1912.0,391.7447,391.8636,391.7249,391.8438,1912.0
2024-04-08 13:30:00,395.69,395.79,395.69,395.7,354.0,391.9726,392.0716,391.9726,391.9825,354.0
2024-04-08 13:35:00,395.86,395.86,395.82,395.82,200.0,392.141,392.141,392.1013,392.1013,200.0
2024-04-08 13:40:00,395.51,395.51,395.25,395.46,2787.0,391.7942,391.7942,391.5367,391.7447,2787.0
2024-04-08 13:45:00,395.73,395.73,395.73,395.73,100.0,392.0122,392.0122,392.0122,392.0122,100.0
2024-04-08 13:50:00,395.72,396.13,395.71,396.13,1583.0,392.0023,392.4084,391.9924,392.4084,1583.0
2024-04-08 13:55:00,396.42,396.53,396.17,396.53,1770.0,392.6957,392.8047,392.448,392.8047,1770.0
2024-04-08 14:00:00,396.28,396.28,396.16,396.16,1050.0,392.557,392.557,392.4381,392.4381,1050.0
2024-04-08 14:05:00,396.04,396.15,396.0,396.15,611.0,392.3193,392.4282,392.2796,392.4282,611.0
2024-04-08 14:10:00,395.95,396.02,395.95,396.02,306.0,392.2301,392.2995,392.2301,392.2995,306.0
2024-04-08 14:15:00,396.17,396.17,396.16,396.17,200.0,392.448,392.448,392.4381,392.448,200.0
2024-04-08 14:20:00,396.17,396.2,395.83,395.86,4465.0,392.448,392.4778,392.1112,392.141,4465.0
2024-04-08 14:25:00,395.89,396.32,395.89,396.32,2178.0,392.1707,392.5966,392.1707,392.5966,2178.0
2024-04-08 14:30:00,396.16,396.27,395.94,395.98,2378.0,392.4381,392.5471,392.2202,392.2598,2378.0
2024-04-08 14:35:00,396.24,396.24,395.92,396.18,4447.0,392.5174,392.5174,392.2004,392.458,4447.0
2024-04-08 14:40:00,396.66,396.94,396.66,396.94,600.0,392.9334,393.2108,392.9334,393.2108,600.0
2024-04-08 14:45:00,396.85,397.09,396.78,397.09,1257.0,393.1217,393.3594,393.0523,393.3594,1257.0
2024-04-08 14:50:00,397.18,397.2,397.06,397.1,2803.0,393.4486,393.4684,393.3297,393.3693,2803.0
2024-04-08 14:55:00,397.2,397.57,397.12,397.5,3542.0,393.4684,393.8349,393.3891,393.7655,3542.0
2024-04-08 15:00:00,397.82,398.0,397.73,397.81,2339.0,394.0825,394.2609,393.9934,394.0726,2339.0
2024-04-08 15:05:00,397.81,397.81,397.46,397.69,5210.0,394.0726,394.0726,393.7259,393.9538,5210.0
2024-04-08 15:10:00,397.71,398.0,397.59,397.82,3428.0,393.9736,394.2609,393.8547,394.0825,3428.0
2024-04-08 15:15:00,397.58,397.83,397.58,397.76,2046.0,393.8448,394.0924,393.8448,394.0231,2046.0
2024-04-08 15:20:00,397.69,397.75,397.29,397.37,6612.0,393.9538,394.0132,393.5575,393.6368,6612.0
2024-04-08 15:25:00,397.48,398.31,397.44,398.27,7562.0,393.7457,394.5679,393.7061,394.5283,7562.0
2024-04-08 15:30:00,398.29,398.31,397.92,397.92,3208.0,394.5481,394.5679,394.1816,394.1816,3208.0
2024-04-08 15:35:00,397.94,397.94,396.88,396.88,8705.0,394.2014,394.2014,393.1514,393.1514,8705.0
2024-04-08 15:40:00,396.9,397.02,396.5,396.5,10753.0,393.1712,393.2901,392.7749,392.7749,10753.0
2024-04-08 15:45:00,396.23,396.51,395.96,396.35,6571.0,392.5075,392.7849,392.24,392.6264,6571.0
2024-04-08 15:50:00,396.41,396.41,396.0,396.15,5050.0,392.6858,392.6858,392.2796,392.4282,5050.0
2024-04-08 15:55:00,395.99,396.48,395.83,396.35,20243.0,392.2697,392.7551,392.1112,392.6264,20243.0
2024-04-09 09:30:00,401.06,401.06,397.33,399.06,7674.0,397.2921,397.2921,393.5971,395.3109,7674.0
2024-04-09 09:35:00,397.61,398.81,397.55,398.81,600.0,393.8745,395.0632,393.8151,395.0632,600.0
2024-04-09 09:40:00,398.4,398.49,396.84,397.47,2502.0,394.6571,394.7462,393.1117,393.7358,2502.0
2024-04-09 09:45:00,396.64,397.49,396.64,397.49,219.0,392.9136,393.7556,392.9136,393.7556,219.0
2024-04-09 09:50:00,397.13,397.13,396.58,396.58,500.0,393.399,393.399,392.8542,392.8542,500.0
2024-04-09 09:55:00,396.46,397.41,396.46,396.98,3434.0,392.7353,393.6764,392.7353,393.2504,3434.0
2024-04-09 10:00:00,397.53,398.03,397.05,397.62,4418.0,393.7953,394.2906,393.3198,393.8844,4418.0
2024-04-09 10:05:00,397.33,398.31,397.06,398.18,3999.0,393.5971,394.5679,393.3297,394.4392,3999.0
2024-04-09 10:10:00,398.06,398.71,397.35,398.71,5599.0,394.3203,394.9642,393.617,394.9642,5599.0
2024-04-09 10:15:00,398.32,398.8,398.32,398.8,979.0,394.5778,395.0533,394.5778,395.0533,979.0
2024-04-09 10:20:00,398.8,399.41,398.54,399.41,700.0,395.0533,395.6576,394.7958,395.6576,700.0
2024-04-09 10:25:00,399.47,399.47,398.45,398.45,4198.0,395.717,395.717,394.7066,394.7066,4198.0
2024-04-09 10:30:00,398.07,398.07,397.77,397.8,300.0,394.3302,394.3302,394.033,394.0627,300.0
2024-04-09 10:35:00,397.53,397.54,396.03,396.03,2581.0,393.7953,393.8052,392.3094,392.3094,2581.0
2024-04-09 10:40:00,396.21,396.21,394.31,394.31,2298.0,392.4877,392.4877,390.6055,390.6055,2298.0
2024-04-09 10:45:00,394.46,395.0,394.46,394.58,2754.0,390.7541,391.289,390.7541,390.873,2754.0
2024-04-09 10:50:00,395.11,395.56,395.01,395.56,600.0,391.398,391.8438,391.2989,391.8438,600.0
2024-04-09 10:55:00,395.22,396.09,395.22,396.09,2313.0,391.507,392.3688,391.507,392.3688,2313.0
2024-04-09 11:00:00,396.38,396.45,396.35,396.44,300.0,392.6561,392.7254,392.6264,392.7155,300.0
2024-04-09 11:05:00,396.47,397.0,396.46,396.79,1101.0,392.7452,393.2702,392.7353,393.0622,1101.0
2024-04-09 11:10:00,396.62,397.16,396.4,397.16,750.0,392.8938,393.4287,392.6759,393.4287,750.0
2024-04-09 11:15:00,397.24,398.06,397.24,397.91,2067.0,393.508,394.3203,393.508,394.1717,2067.0
2024-04-09 11:20:00,398.05,398.26,398.05,398.19,1104.0,394.3104,394.5184,394.3104,394.4491,1104.0
2024-04-09 11:25:00,398.42,398.5,397.72,397.72,3145.0,394.6769,394.7562,393.9835,393.9835,3145.0
2024-04-09 11:30:00,398.01,398.01,397.8,397.8,500.0,394.2708,394.2708,394.0627,394.0627,500.0
2024-04-09 11:35:00,397.8,398.09,397.72,398.06,1403.0,394.0627,394.35,393.9835,394.3203,1403.0
2024-04-09 11:40:00,397.93,398.28,397.65,398.28,3757.0,394.1915,394.5382,393.9141,394.5382,3757.0
2024-04-09 11:45:00,398.6,398.6,398.17,398.34,1505.0,394.8552,394.8552,394.4293,394.5977,1505.0
2024-04-09 11:50:00,398.33,398.46,397.94,398.36,1956.0,394.5878,394.7165,394.2014,394.6175,1956.0
2024-04-09 11:55:00,398.57,398.78,398.41,398.56,1609.0,394.8255,395.0335,394.667,394.8156,1609.0
2024-04-09 12:00:00,398.54,398.95,398.54,398.95,1707.0,394.7958,395.2019,394.7958,395.2019,1707.0
2024-04-09 12:05:00,398.9,398.9,398.33,398.44,1561.0,395.1524,395.1524,394.5878,394.6967,1561.0
2024-04-09 12:10:00,398.56,398.67,398.35,398.41,600.0,394.8156,394.9246,394.6076,394.667,600.0
2024-04-09 12:15:00,398.26,398.45,398.26,398.45,332.0,394.5184,394.7066,394.5184,394.7066,332.0
2024-04-09 12:20:00,398.39,398.39,397.98,398.02,1132.0,394.6472,394.6472,394.241,394.2807,1132.0
2024-04-09 12:25:00,398.23,398.3,398.13,398.13,738.0,394.4887,394.558,394.3896,394.3896,738.0
2024-04-09 12:30:00,398.33,398.74,398.3,398.68,1046.0,394.5878,394.9939,394.558,394.9345,1046.0
2024-04-09 12:35:00,398.77,398.77,398.56,398.56,607.0,395.0236,395.0236,394.8156,394.8156,607.0
2024-04-09 12:40:00,398.87,398.87,398.53,398.53,1412.0,395.1227,395.1227,394.7859,394.7859,1412.0
2024-04-09 12:45:00,398.56,398.62,398.41,398.62,678.0,394.8156,394.875,394.667,394.875,678.0
2024-04-09 12:50:00,398.31,398.38,397.75,397.75,808.0,394.5679,394.6373,394.0132,394.0132,808.0
2024-04-09 12:55:00,397.97,398.06,397.71,397.88,890.0,394.2311,394.3203,393.9736,394.142,890.0
2024-04-09 13:00:00,397.81,398.14,397.81,398.14,926.0,394.0726,394.3995,394.0726,394.3995,926.0
2024-04-09 13:05:00,397.99,398.5,397.99,398.29,900.0,394.2509,394.7562,394.2509,394.5481,900.0
2024-04-09 13:10:00,398.26,398.26,398.1,398.22,831.0,394.5184,394.5184,394.3599,394.4788,831.0
2024-04-09 13:15:00,398.22,398.22,398.22,398.22,0.0,394.4788,394.4788,394.4788,394.4788,0.0
2024-04-09 13:20:00,398.17,398.26,397.76,397.76,1072.0,394.4293,394.5184,394.0231,394.0231,1072.0
2024-04-09 13:25:00,397.74,397.89,397.53,397.62,767.0,394.0033,394.1519,393.7953,393.8844,767.0
2024-04-09 13:30:00,397.63,397.81,397.38,397.42,1419.0,393.8943,394.0726,393.6467,393.6863,1419.0
2024-04-09 13:35:00,397.13,397.23,397.13,397.23,664.0,393.399,393.4981,393.399,393.4981,664.0
2024-04-09 13:40:00,397.12,397.12,396.18,396.18,800.0,393.3891,393.3891,392.458,392.458,800.0
2024-04-09 13:45:00,395.78,396.09,395.62,395.74,1365.0,392.0617,392.3688,391.9032,392.0221,1365.0
2024-04-09 13:50:00,395.94,395.94,395.82,395.82,436.0,392.2202,392.2202,392.1013,392.1013,436.0
2024-04-09 13:55:00,396.09,396.24,395.79,396.24,700.0,392.3688,392.5174,392.0716,392.5174,700.0
2024-04-09 14:00:00,395.85,396.05,395.85,396.05,651.0,392.1311,392.3292,392.1311,392.3292,651.0
2024-04-09 14:05:00,396.32,396.93,396.11,396.93,1594.0,392.5966,393.2009,392.3886,393.2009,1594.0
2024-04-09 14:10:00,396.73,396.73,396.72,396.72,800.0,393.0028,393.0028,392.9929,392.9929,800.0
2024-04-09 14:15:00,396.78,396.78,396.42,396.7,2100.0,393.0523,393.0523,392.6957,392.9731,2100.0
2024-04-09 14:20:00,396.55,396.55,396.03,396.03,4340.0,392.8245,392.8245,392.3094,392.3094,4340.0
2024-04-09 14:25:00,396.15,396.15,395.76,395.89,4705.0,392.4282,392.4282,392.0419,392.1707,4705.0
2024-04-09 14:30:00,395.76,395.76,395.59,395.69,4281.0,392.0419,392.0419,391.8735,391.9726,4281.0
2024-04-09 14:35:00,395.69,396.38,395.69,395.88,4107.0,391.9726,392.6561,391.9726,392.1608,4107.0
2024-04-09 14:40:00,395.95,396.24,395.7,395.94,4529.0,392.2301,392.5174,391.9825,392.2202,4529.0
2024-04-09 14:45:00,395.84,395.84,395.77,395.84,2146.0,392.1211,392.1211,392.0518,392.1211,2146.0
2024-04-09 14:50:00,395.83,396.23,395.82,396.07,1300.0,392.1112,392.5075,392.1013,392.349,1300.0
2024-04-09 14:55:00,396.31,396.31,396.21,396.21,742.0,392.5867,392.5867,392.4877,392.4877,742.0
2024-04-09 15:00:00,396.0,396.0,396.0,396.0,328.0,392.2796,392.2796,392.2796,392.2796,328.0
2024-04-09 15:05:00,396.19,396.24,395.91,395.92,3025.0,392.4679,392.5174,392.1905,392.2004,3025.0
2024-04-09 15:10:00,395.84,395.84,395.72,395.79,1104.0,392.1211,392.1211,392.0023,392.0716,1104.0
2024-04-09 15:15:00,396.05,396.45,396.01,396.3,2388.0,392.3292,392.7254,392.2895,392.5768,2388.0
2024-04-09 15:20:00,396.78,397.04,396.78,397.04,649.0,393.0523,393.3099,393.0523,393.3099,649.0
2024-04-09 15:25:00,397.57,398.1,397.51,398.1,1252.0,393.8349,394.3599,393.7755,394.3599,1252.0
2024-04-09 15:30:00,398.03,398.46,397.55,397.55,5176.0,394.2906,394.7165,393.8151,393.8151,5176.0
2024-04-09 15:35:00,397.46,397.47,396.36,396.36,600.0,393.7259,393.7358,392.6363,392.6363,600.0
2024-04-09 15:40:00,396.35,396.7,396.1,396.4,3629.0,392.6264,392.9731,392.3787,392.6759,3629.0
2024-04-09 15:45:00,396.55,396.62,396.21,396.62,4049.0,392.8245,392.8938,392.4877,392.8938,4049.0
2024-04-09 15:50:00,396.68,397.66,396.53,397.66,9047.0,392.9533,393.924,392.8047,393.924,9047.0
2024-04-09 15:55:00,397.61,398.07,397.29,398.05,18010.0,393.8745,394.3302,393.5575,394.3104,18010.0
2024-04-10 09:30:00,389.66,391.73,388.67,388.67,12966.0,385.9992,388.0498,385.0185,385.0185,12966.0
2024-04-10 09:35:00,390.7,390.7,387.84,387.84,2795.0,387.0294,387.0294,384.1963,384.1963,2795.0
2024-04-10 09:40:00,388.07,389.21,387.96,389.15,5979.0,384.4241,385.5534,384.3152,385.494,5979.0
2024-04-10 09:45:00,389.08,389.08,387.0,387.23,5460.0,385.4247,385.4247,383.3642,383.592,5460.0
2024-04-10 09:50:00,387.41,387.76,387.12,387.21,6177.0,383.7703,384.1171,383.4831,383.5722,6177.0
2024-04-10 09:55:00,386.99,388.13,386.76,388.12,3600.0,383.3543,384.4836,383.1264,384.4737,3600.0
2024-04-10 10:00:00,387.9,388.13,387.09,387.78,3885.0,384.2557,384.4836,383.4533,384.1369,3885.0
2024-04-10 10:05:00,387.43,388.22,387.12,388.09,4691.0,383.7902,384.5727,383.4831,384.444,4691.0
2024-04-10 10:10:00,387.53,387.94,387.29,387.94,1428.0,383.8892,384.2954,383.6515,384.2954,1428.0
2024-04-10 10:15:00,387.61,389.25,387.6,389.25,1599.0,383.9685,385.5931,383.9586,385.5931,1599.0
2024-04-10 10:20:00,389.18,389.8,389.18,389.73,1611.0,385.5237,386.1379,385.5237,386.0685,1611.0
2024-04-10 10:25:00,389.75,390.04,389.68,389.89,1422.0,386.0884,386.3756,386.019,386.227,1422.0
2024-04-10 10:30:00,390.24,390.53,389.81,390.53,1587.0,386.5738,386.861,386.1478,386.861,1587.0
2024-04-10 10:35:00,390.71,391.1,390.7,390.91,650.0,387.0393,387.4257,387.0294,387.2375,650.0
2024-04-10 10:40:00,391.01,391.01,390.06,390.3,2177.0,387.3365,387.3365,386.3954,386.6332,2177.0
2024-04-10 10:45:00,390.32,390.76,390.32,390.43,612.0,386.653,387.0889,386.653,386.762,612.0
2024-04-10 10:50:00,390.76,391.0,390.71,390.88,3045.0,387.0889,387.3266,387.0393,387.2077,3045.0
2024-04-10 10:55:00,390.68,390.7,390.08,390.58,2526.0,387.0096,387.0294,386.4153,386.9106,2526.0
2024-04-10 11:00:00,390.75,390.75,389.85,389.88,1020.0,387.079,387.079,386.1874,386.2171,1020.0
2024-04-10 11:05:00,389.82,389.85,389.54,389.63,1417.0,386.1577,386.1874,385.8803,385.9695,1417.0
2024-04-10 11:10:00,389.75,389.89,389.75,389.86,300.0,386.0884,386.227,386.0884,386.1973,300.0
2024-04-10 11:15:00,389.74,389.88,389.68,389.88,1198.0,386.0785,386.2171,386.019,386.2171,1198.0
2024-04-10 11:20:00,389.88,389.88,389.87,389.87,200.0,386.2171,386.2171,386.2072,386.2072,200.0
2024-04-10 11:25:00,389.84,389.84,389.47,389.82,1792.0,386.1775,386.1775,385.811,386.1577,1792.0
2024-04-10 11:30:00,389.31,389.32,388.99,389.14,782.0,385.6525,385.6624,385.3355,385.4841,782.0
2024-04-10 11:35:00,389.21,389.21,388.59,388.6,1400.0,385.5534,385.5534,384.9393,384.9492,1400.0
2024-04-10 11:40:00,388.62,388.62,388.3,388.41,730.0,384.969,384.969,384.652,384.7609,730.0
2024-04-10 11:45:00,388.41,388.84,388.41,388.84,400.0,384.7609,385.1869,384.7609,385.1869,400.0
2024-04-10 11:50:00,388.57,388.64,388.57,388.64,200.0,384.9194,384.9888,384.9194,384.9888,200.0
2024-04-10 11:55:00,388.57,388.64,388.45,388.45,651.0,384.9194,384.9888,384.8006,384.8006,651.0
2024-04-10 12:00:00,388.39,388.95,388.3,388.94,2361.0,384.7411,385.2959,384.652,385.286,2361.0
2024-04-10 12:05:00,389.0,389.0,389.0,389.0,100.0,385.3454,385.3454,385.3454,385.3454,100.0
2024-04-10 12:10:00,388.96,388.98,388.91,388.98,1202.0,385.3058,385.3256,385.2563,385.3256,1202.0
2024-04-10 12:15:00,389.31,389.32,389.18,389.18,332.0,385.6525,385.6624,385.5237,385.5237,332.0
2024-04-10 12:20:00,389.31,389.36,389.3,389.36,300.0,385.6525,385.702,385.6426,385.702,300.0
2024-04-10 12:25:00,389.41,389.41,389.18,389.19,630.0,385.7516,385.7516,385.5237,385.5336,630.0
2024-04-10 12:30:00,389.23,389.23,389.1,389.11,300.0,385.5732,385.5732,385.4445,385.4544,300.0
2024-04-10 12:35:00,388.92,388.92,388.69,388.81,2216.0,385.2662,385.2662,385.0383,385.1572,2216.0
2024-04-10 12:40:00,388.35,388.46,388.35,388.46,315.0,384.7015,384.8105,384.7015,384.8105,315.0
2024-04-10 12:45:00,388.26,388.27,387.95,388.02,300.0,384.6124,384.6223,384.3053,384.3746,300.0
2024-04-10 12:50:00,387.8,388.16,387.8,387.96,3339.0,384.1567,384.5133,384.1567,384.3152,3339.0
2024-04-10 12:55:00,388.29,388.45,388.29,388.45,882.0,384.6421,384.8006,384.6421,384.8006,882.0
2024-04-10 13:00:00,388.46,388.46,387.01,387.01,2872.0,384.8105,384.8105,383.3741,383.3741,2872.0
2024-04-10 13:05:00,386.7,386.78,386.58,386.59,1470.0,383.067,383.1463,382.9481,382.958,1470.0
2024-04-10 13:10:00,386.4,386.91,386.28,386.75,4715.0,382.7698,383.275,382.651,383.1165,4715.0
2024-04-10 13:15:00,387.0,387.09,386.71,387.09,1793.0,383.3642,383.4533,383.0769,383.4533,1793.0
2024-04-10 13:20:00,387.54,388.29,387.53,388.22,3665.0,383.8991,384.6421,383.8892,384.5727,3665.0
2024-04-10 13:25:00,388.16,388.3,387.74,387.75,1904.0,384.5133,384.652,384.0972,384.1071,1904.0
2024-04-10 13:30:00,387.48,387.7,386.1,386.5,1531.0,383.8397,384.0576,382.4727,382.8689,1531.0
2024-04-10 13:35:00,386.86,386.86,386.25,386.43,1223.0,383.2255,383.2255,382.6212,382.7996,1223.0
2024-04-10 13:40:00,386.43,386.52,385.8,386.13,3128.0,382.7996,382.8887,382.1755,382.5024,3128.0
2024-04-10 13:45:00,386.1,386.23,385.93,386.1,1301.0,382.4727,382.6014,382.3042,382.4727,1301.0
2024-04-10 13:50:00,386.07,386.45,386.03,386.22,1391.0,382.4429,382.8194,382.4033,382.5915,1391.0
2024-04-10 13:55:00,386.23,387.51,386.22,386.44,20713.0,382.6014,383.8694,382.5915,382.8095,20713.0
2024-04-10 14:00:00,386.63,387.14,386.25,386.9,3156.0,382.9977,383.5029,382.6212,383.2651,3156.0
2024-04-10 14:05:00,386.73,386.74,386.36,386.73,1993.0,383.0967,383.1066,382.7302,383.0967,1993.0
2024-04-10 14:10:00,386.78,386.79,386.1,386.59,1594.0,383.1463,383.1562,382.4727,382.958,1594.0
2024-04-10 14:15:00,386.75,386.86,386.0,386.0,2287.0,383.1165,383.2255,382.3736,382.3736,2287.0
2024-04-10 14:20:00,386.13,386.14,385.66,385.66,1940.0,382.5024,382.5123,382.0368,382.0368,1940.0
2024-04-10 14:25:00,385.55,385.83,385.53,385.57,1072.0,381.9278,382.2052,381.908,381.9476,1072.0
2024-04-10 14:30:00,385.47,385.47,384.75,385.16,1647.0,381.8486,381.8486,381.1353,381.5415,1647.0
2024-04-10 14:35:00,385.14,386.1,384.98,385.86,1792.0,381.5217,382.4727,381.3632,382.2349,1792.0
2024-04-10 14:40:00,385.9,385.99,385.9,385.99,200.0,382.2745,382.3637,382.2745,382.3637,200.0
2024-04-10 14:45:00,385.91,385.91,385.56,385.73,1400.0,382.2844,382.2844,381.9377,382.1061,1400.0
2024-04-10 14:50:00,385.72,386.0,385.19,385.55,2221.0,382.0962,382.3736,381.5712,381.9278,2221.0
2024-04-10 14:55:00,385.35,385.35,384.24,384.44,2361.0,381.7297,381.7297,380.6301,380.8282,2361.0
2024-04-10 15:00:00,384.28,384.8,384.27,384.37,5011.0,380.6697,381.1849,380.6598,380.7589,5011.0
2024-04-10 15:05:00,384.57,385.16,384.57,385.16,200.0,380.957,381.5415,380.957,381.5415,200.0
2024-04-10 15:10:00,385.37,386.08,385.35,386.08,3580.0,381.7495,382.4528,381.7297,382.4528,3580.0
2024-04-10 15:15:00,386.03,386.38,385.64,386.11,3022.0,382.4033,382.75,382.017,382.4826,3022.0
2024-04-10 15:20:00,385.9,386.55,385.8,386.4,8873.0,382.2745,382.9184,382.1755,382.7698,8873.0
2024-04-10 15:25:00,386.2,386.44,385.33,385.33,2452.0,382.5717,382.8095,381.7099,381.7099,2452.0
2024-04-10 15:30:00,385.5,385.5,384.43,384.62,3805.0,381.8783,381.8783,380.8183,381.0066,3805.0
2024-04-10 15:35:00,384.91,384.91,384.04,384.18,2357.0,381.2938,381.2938,380.432,380.5707,2357.0
2024-04-10 15:40:00,384.21,384.89,384.2,384.74,5139.0,380.6004,381.274,380.5905,381.1254,5139.0
2024-04-10 15:45:00,384.7,385.0,384.62,384.85,5670.0,381.0858,381.383,381.0066,381.2344,5670.0
2024-04-10 15:50:00,384.82,385.09,384.6,385.08,9798.0,381.2047,381.4721,380.9867,381.4622,9798.0
2024-04-10 15:55:00,385.06,385.38,384.45,384.45,29274.0,381.4424,381.7594,380.8382,380.8382,29274.0
2024-04-11 09:30:00,384.82,385.39,383.62,383.63,9508.0,381.2047,381.7693,380.0159,380.0259,9508.0
2024-04-11 09:35:00,384.23,384.25,383.75,383.75,601.0,380.6202,380.64,380.1447,380.1447,601.0
2024-04-11 09:40:00,383.7,383.71,383.35,383.35,11176.0,380.0952,380.1051,379.7485,379.7485,11176.0
2024-04-11 09:45:00,383.08,383.08,381.54,381.56,1400.0,379.481,379.481,377.9555,377.9753,1400.0
2024-04-11 09:50:00,382.26,382.88,381.79,382.23,2448.0,378.6687,379.2829,378.2031,378.639,2448.0
2024-04-11 09:55:00,382.49,383.02,381.96,383.02,2710.0,378.8966,379.4216,378.3715,379.4216,2710.0
2024-04-11 10:00:00,382.83,383.4,382.63,383.18,3950.0,379.2334,379.798,379.0353,379.5801,3950.0
2024-04-11 10:05:00,382.82,382.82,381.91,382.43,2339.0,379.2235,379.2235,378.322,378.8371,2339.0
2024-04-11 10:10:00,382.11,382.43,381.7,382.32,1730.0,378.5201,378.8371,378.114,378.7282,1730.0
2024-04-11 10:15:00,382.74,382.74,381.99,382.33,1500.0,379.1442,379.1442,378.4013,378.7381,1500.0
2024-04-11 10:20:00,382.68,382.68,382.33,382.37,1100.0,379.0848,379.0848,378.7381,378.7777,1100.0
2024-04-11 10:25:00,382.2,382.28,381.98,382.09,5129.0,378.6093,378.6885,378.3914,378.5003,5129.0
2024-04-11 10:30:00,382.28,382.72,382.22,382.72,7137.0,378.6885,379.1244,378.6291,379.1244,7137.0
2024-04-11 10:35:00,382.52,382.74,382.24,382.74,1537.0,378.9263,379.1442,378.6489,379.1442,1537.0
2024-04-11 10:40:00,383.35,383.39,383.05,383.21,747.0,379.7485,379.7881,379.4513,379.6098,747.0
2024-04-11 10:45:00,383.44,383.45,383.18,383.18,700.0,379.8376,379.8475,379.5801,379.5801,700.0
2024-04-11 10:50:00,383.23,384.2,383.22,383.33,4433.0,379.6296,380.5905,379.6197,379.7287,4433.0
2024-04-11 10:55:00,383.83,384.15,383.5,383.51,2819.0,380.224,380.541,379.8971,379.907,2819.0
2024-04-11 11:00:00,383.56,383.6,383.56,383.6,300.0,379.9565,379.9961,379.9565,379.9961,300.0
2024-04-11 11:05:00,383.99,384.12,383.99,384.11,1360.0,380.3825,380.5113,380.3825,380.5013,1360.0
2024-04-11 11:10:00,384.1,384.49,383.93,383.94,1102.0,380.4914,380.8778,380.323,380.3329,1102.0
2024-04-11 11:15:00,384.11,384.32,384.02,384.08,612.0,380.5013,380.7094,380.4122,380.4716,612.0
2024-04-11 11:20:00,383.83,384.03,383.74,383.74,1785.0,380.224,380.4221,380.1348,380.1348,1785.0
2024-04-11 11:25:00,383.78,384.06,383.69,383.7,2613.0,380.1744,380.4518,380.0853,380.0952,2613.0
2024-04-11 11:30:00,383.73,384.14,383.64,384.09,1200.0,380.1249,380.5311,380.0358,380.4815,1200.0
2024-04-11 11:35:00,383.78,384.1,383.78,383.91,800.0,380.1744,380.4914,380.1744,380.3032,800.0
2024-04-11 11:40:00,383.92,384.45,383.85,383.85,1483.0,380.3131,380.8382,380.2438,380.2438,1483.0
2024-04-11 11:45:00,383.86,384.12,383.83,383.83,1445.0,380.2537,380.5113,380.224,380.224,1445.0
2024-04-11 11:50:00,383.84,384.01,383.78,383.78,1007.0,380.2339,380.4023,380.1744,380.1744,1007.0
2024-04-11 11:55:00,384.03,384.55,384.03,384.43,983.0,380.4221,380.9372,380.4221,380.8183,983.0
2024-04-11 12:00:00,384.63,384.63,384.33,384.5,702.0,381.0165,381.0165,380.7193,380.8877,702.0
2024-04-11 12:05:00,384.4,384.42,384.31,384.31,437.0,380.7886,380.8084,380.6995,380.6995,437.0
2024-04-11 12:10:00,384.32,384.32,384.04,384.14,619.0,380.7094,380.7094,380.432,380.5311,619.0
2024-04-11 12:15:00,384.27,384.47,384.2,384.47,1400.0,380.6598,380.858,380.5905,380.858,1400.0
2024-04-11 12:20:00,384.36,384.79,384.35,384.79,345.0,380.749,381.175,380.7391,381.175,345.0
2024-04-11 12:25:00,384.78,384.78,384.29,384.29,2583.0,381.1651,381.1651,380.6797,380.6797,2583.0
2024-04-11 12:30:00,384.34,384.47,384.32,384.46,500.0,380.7292,380.858,380.7094,380.8481,500.0
2024-04-11 12:35:00,384.31,384.46,383.95,383.99,1697.0,380.6995,380.8481,380.3428,380.3825,1697.0
2024-04-11 12:40:00,384.2,384.42,384.2,384.27,1341.0,380.5905,380.8084,380.5905,380.6598,1341.0
2024-04-11 12:45:00,384.28,384.43,384.15,384.25,1609.0,380.6697,380.8183,380.541,380.64,1609.0
2024-04-11 12:50:00,384.25,384.29,384.0,384.0,1462.0,380.64,380.6797,380.3924,380.3924,1462.0
2024-04-11 12:55:00,383.74,384.0,383.74,383.86,979.0,380.1348,380.3924,380.1348,380.2537,979.0
2024-04-11 13:00:00,383.99,384.52,383.48,384.52,3714.0,380.3825,380.9075,379.8773,380.9075,3714.0
2024-04-11 13:05:00,384.75,385.03,384.68,384.95,1305.0,381.1353,381.4127,381.066,381.3335,1305.0
2024-04-11 13:10:00,384.96,385.1,384.92,385.02,1300.0,381.3434,381.482,381.3037,381.4028,1300.0
2024-04-11 13:15:00,384.73,385.46,384.72,385.46,1400.0,381.1155,381.8387,381.1056,381.8387,1400.0
2024-04-11 13:20:00,385.56,385.94,385.31,385.44,2030.0,381.9377,382.3142,381.6901,381.8189,2030.0
2024-04-11 13:25:00,385.7,385.78,385.37,385.37,1314.0,382.0764,382.1557,381.7495,381.7495,1314.0
2024-04-11 13:30:00,385.54,385.54,385.27,385.27,900.0,381.9179,381.9179,381.6504,381.6504,900.0
2024-04-11 13:35:00,384.76,385.09,384.59,384.66,3900.0,381.1452,381.4721,380.9768,381.0462,3900.0
2024-04-11 13:40:00,384.66,385.15,384.64,385.04,2777.0,381.0462,381.5316,381.0264,381.4226,2777.0
2024-04-11 13:45:00,384.74,385.2,384.74,385.03,900.0,381.1254,381.5811,381.1254,381.4127,900.0
2024-04-11 13:50:00,385.06,385.06,384.84,385.04,1112.0,381.4424,381.4424,381.2245,381.4226,1112.0
2024-04-11 13:55:00,384.99,385.24,384.91,385.09,2516.0,381.3731,381.6207,381.2938,381.4721,2516.0
2024-04-11 14:00:00,384.95,385.61,384.95,385.43,2726.0,381.3335,381.9873,381.3335,381.8089,2726.0
2024-04-11 14:05:00,385.69,386.72,385.69,386.36,2065.0,382.0665,383.0868,382.0665,382.7302,2065.0
2024-04-11 14:10:00,386.33,386.33,385.68,385.69,2013.0,382.7005,382.7005,382.0566,382.0665,2013.0
2024-04-11 14:15:00,385.93,386.0,385.48,385.61,900.0,382.3042,382.3736,381.8585,381.9873,900.0
2024-04-11 14:20:00,385.4,385.67,385.4,385.66,2321.0,381.7792,382.0467,381.7792,382.0368,2321.0
2024-04-11 14:25:00,385.81,386.01,385.73,385.79,2491.0,382.1854,382.3835,382.1061,382.1656,2491.0
2024-04-11 14:30:00,385.84,386.12,385.61,386.12,1900.0,382.2151,382.4925,381.9873,382.4925,1900.0
2024-04-11 14:35:00,386.02,386.31,386.01,386.25,1522.0,382.3934,382.6807,382.3835,382.6212,1522.0
2024-04-11 14:40:00,386.1,386.52,386.01,386.51,980.0,382.4727,382.8887,382.3835,382.8788,980.0
2024-04-11 14:45:00,386.51,386.51,385.93,386.01,3149.0,382.8788,382.8788,382.3042,382.3835,3149.0
2024-04-11 14:50:00,385.8,385.94,385.31,385.64,2511.0,382.1755,382.3142,381.6901,382.017,2511.0
2024-04-11 14:55:00,385.65,385.73,385.31,385.31,1679.0,382.0269,382.1061,381.6901,381.6901,1679.0
2024-04-11 15:00:00,385.38,385.77,385.37,385.49,1323.0,381.7594,382.1458,381.7495,381.8684,1323.0
2024-04-11 15:05:00,385.82,385.83,385.52,385.52,3605.0,382.1953,382.2052,381.8981,381.8981,3605.0
2024-04-11 15:10:00,385.6,385.77,385.33,385.33,667.0,381.9773,382.1458,381.7099,381.7099,667.0
2024-04-11 15:15:00,385.27,385.28,385.11,385.11,4678.0,381.6504,381.6604,381.492,381.492,4678.0
2024-04-11 15:20:00,385.1,385.7,385.1,385.69,2751.0,381.482,382.0764,381.482,382.0665,2751.0
2024-04-11 15:25:00,385.92,386.06,385.66,386.06,1249.0,382.2943,382.433,382.0368,382.433,1249.0
2024-04-11 15:30:00,385.92,385.97,385.51,385.64,1881.0,382.2943,382.3439,381.8882,382.017,1881.0
2024-04-11 15:35:00,385.66,385.66,385.48,385.48,1465.0,382.0368,382.0368,381.8585,381.8585,1465.0
2024-04-11 15:40:00,385.62,385.95,385.34,385.81,21393.0,381.9972,382.3241,381.7198,382.1854,21393.0
2024-04-11 15:45:00,385.8,386.09,385.23,385.23,5636.0,382.1755,382.4627,381.6108,381.6108,5636.0
2024-04-11 15:50:00,385.03,385.05,384.32,384.49,5295.0,381.4127,381.4325,380.7094,380.8778,5295.0
2024-04-11 15:55:00,384.54,384.63,383.33,383.53,41695.0,380.9273,381.0165,379.7287,379.9268,41695.0
2024-04-12 09:30:00,380.28,381.36,379.87,380.0,11940.0,376.7073,377.7772,376.3012,376.43,11940.0
2024-04-12 09:35:00,379.32,380.25,379.3,379.73,6850.0,375.7563,376.6776,375.7365,376.1625,6850.0
2024-04-12 09:40:00,380.0,380.48,379.21,380.38,2968.0,376.43,376.9054,375.6474,376.8064,2968.0
2024-04-12 09:45:00,380.53,380.74,379.49,379.5,2413.0,376.955,377.163,375.9248,375.9347,2413.0
2024-04-12 09:50:00,379.82,380.38,379.31,379.75,2575.0,376.2517,376.8064,375.7464,376.1823,2575.0
2024-04-12 09:55:00,379.73,379.76,378.97,379.75,1861.0,376.1625,376.1922,375.4096,376.1823,1861.0
2024-04-12 10:00:00,379.47,379.56,378.48,379.17,2295.0,375.9049,375.9941,374.9242,375.6078,2295.0
2024-04-12 10:05:00,379.13,379.13,378.2,378.66,1990.0,375.5681,375.5681,374.6469,375.1025,1990.0
2024-04-12 10:10:00,378.94,378.97,378.66,378.87,1195.0,375.3799,375.4096,375.1025,375.3106,1195.0
2024-04-12 10:15:00,378.69,380.02,378.69,379.94,1718.0,375.1323,376.4498,375.1323,376.3705,1718.0
2024-04-12 10:20:00,379.68,380.09,379.48,379.48,2401.0,376.113,376.5191,375.9148,375.9148,2401.0
2024-04-12 10:25:00,379.46,380.05,379.45,379.92,3221.0,375.895,376.4795,375.8851,376.3507,3221.0
2024-04-12 10:30:00,379.97,380.94,379.97,380.94,1946.0,376.4002,377.3611,376.4002,377.3611,1946.0
2024-04-12 10:35:00,380.57,380.57,379.92,379.92,1035.0,376.9946,376.9946,376.3507,376.3507,1035.0
2024-04-12 10:40:00,380.18,380.18,379.62,379.93,1220.0,376.6083,376.6083,376.0535,376.3606,1220.0
2024-04-12 10:45:00,380.03,380.21,379.84,380.07,2554.0,376.4597,376.638,376.2715,376.4993,2554.0
2024-04-12 10:50:00,380.13,380.58,379.84,380.58,4723.0,376.5587,377.0045,376.2715,377.0045,4723.0
2024-04-12 10:55:00,381.02,381.57,380.89,381.56,2510.0,377.4404,377.9852,377.3116,377.9753,2510.0
2024-04-12 11:00:00,381.69,382.05,381.47,381.59,1497.0,378.1041,378.4607,377.8861,378.005,1497.0
2024-04-12 11:05:00,381.4,381.4,380.48,380.49,1414.0,377.8168,377.8168,376.9054,376.9154,1414.0
2024-04-12 11:10:00,380.38,380.69,380.23,380.24,1000.0,376.8064,377.1135,376.6578,376.6677,1000.0
2024-04-12 11:15:00,380.2,380.6,380.04,380.29,2617.0,376.6281,377.0243,376.4696,376.7172,2617.0
2024-04-12 11:20:00,380.15,380.3,380.0,380.25,1451.0,376.5785,376.7271,376.43,376.6776,1451.0
2024-04-12 11:25:00,380.0,380.17,379.73,379.85,2052.0,376.43,376.5984,376.1625,376.2814,2052.0
2024-04-12 11:30:00,380.12,380.22,379.73,380.1,2293.0,376.5488,376.6479,376.1625,376.529,2293.0
2024-04-12 11:35:00,380.15,380.34,379.92,380.0,1121.0,376.5785,376.7668,376.3507,376.43,1121.0
2024-04-12 11:40:00,380.09,380.09,379.79,380.05,500.0,376.5191,376.5191,376.2219,376.4795,500.0
2024-04-12 11:45:00,380.36,380.73,380.36,380.68,1029.0,376.7866,377.1531,376.7866,377.1036,1029.0
2024-04-12 11:50:00,380.39,380.51,380.22,380.39,994.0,376.8163,376.9352,376.6479,376.8163,994.0
2024-04-12 11:55:00,380.51,380.79,380.34,380.44,2160.0,376.9352,377.2125,376.7668,376.8658,2160.0
2024-04-12 12:00:00,380.28,380.42,380.13,380.37,1254.0,376.7073,376.846,376.5587,376.7965,1254.0
2024-04-12 12:05:00,380.65,380.65,380.33,380.48,880.0,377.0739,377.0739,376.7569,376.9054,880.0
2024-04-12 12:10:00,380.31,380.5,380.17,380.49,1364.0,376.737,376.9253,376.5984,376.9154,1364.0
2024-04-12 12:15:00,380.25,380.35,379.89,379.89,1243.0,376.6776,376.7767,376.321,376.321,1243.0
2024-04-12 12:20:00,379.75,379.99,379.66,379.78,1499.0,376.1823,376.4201,376.0932,376.212,1499.0
2024-04-12 12:25:00,379.91,379.91,379.52,379.52,200.0,376.3408,376.3408,375.9545,375.9545,200.0
2024-04-12 12:30:00,379.29,379.29,378.2,378.56,2825.0,375.7266,375.7266,374.6469,375.0035,2825.0
2024-04-12 12:35:00,378.33,378.33,377.65,377.66,1549.0,374.7756,374.7756,374.102,374.1119,1549.0
2024-04-12 12:40:00,378.06,378.1,377.74,377.84,1315.0,374.5082,374.5478,374.1912,374.2903,1315.0
2024-04-12 12:45:00,378.04,378.18,377.75,377.75,1835.0,374.4884,374.6271,374.2011,374.2011,1835.0
2024-04-12 12:50:00,377.75,378.23,377.68,377.89,1400.0,374.2011,374.6766,374.1318,374.3398,1400.0
2024-04-12 12:55:00,377.81,378.15,377.78,377.91,1540.0,374.2605,374.5973,374.2308,374.3596,1540.0
2024-04-12 13:00:00,377.82,377.83,377.54,377.54,510.0,374.2704,374.2803,373.9931,373.9931,510.0
2024-04-12 13:05:00,378.06,378.06,377.33,377.33,833.0,374.5082,374.5082,373.785,373.785,833.0
2024-04-12 13:10:00,377.43,377.71,377.43,377.71,204.0,373.8841,374.1615,373.8841,374.1615,204.0
2024-04-12 13:15:00,377.78,377.8,377.78,377.79,300.0,374.2308,374.2506,374.2308,374.2407,300.0
2024-04-12 13:20:00,377.59,377.59,376.73,376.73,1611.0,374.0426,374.0426,373.1907,373.1907,1611.0
2024-04-12 13:25:00,376.71,377.18,376.35,376.35,2867.0,373.1709,373.6365,372.8143,372.8143,2867.0
2024-04-12 13:30:00,376.27,376.41,376.08,376.15,1042.0,372.735,372.8737,372.5468,372.6161,1042.0
2024-04-12 13:35:00,376.22,376.25,375.94,376.25,906.0,372.6855,372.7152,372.4081,372.7152,906.0
2024-04-12 13:40:00,376.8,377.15,376.78,376.97,1271.0,373.26,373.6067,373.2402,373.4284,1271.0
2024-04-12 13:45:00,377.54,377.66,377.44,377.44,564.0,373.9931,374.1119,373.894,373.894,564.0
2024-04-12 13:50:00,377.55,377.73,377.54,377.73,616.0,374.003,374.1813,373.9931,374.1813,616.0
2024-04-12 13:55:00,377.69,377.69,377.44,377.44,1009.0,374.1417,374.1417,373.894,373.894,1009.0
2024-04-12 14:00:00,377.44,377.57,377.13,377.21,1130.0,373.894,374.0228,373.5869,373.6662,1130.0
2024-04-12 14:05:00,377.44,378.3,377.44,378.3,562.0,373.894,374.7459,373.894,374.7459,562.0
2024-04-12 14:10:00,378.3,378.35,378.15,378.22,873.0,374.7459,374.7955,374.5973,374.6667,873.0
2024-04-12 14:15:00,378.49,378.64,378.24,378.37,1621.0,374.9341,375.0827,374.6865,374.8153,1621.0
2024-04-12 14:20:00,378.29,378.55,377.99,377.99,1430.0,374.736,374.9936,374.4388,374.4388,1430.0
2024-04-12 14:25:00,377.87,377.87,377.39,377.66,1459.0,374.32,374.32,373.8445,374.1119,1459.0
2024-04-12 14:30:00,377.75,377.75,377.19,377.19,793.0,374.2011,374.2011,373.6464,373.6464,793.0
2024-04-12 14:35:00,377.34,377.34,376.66,376.83,1076.0,373.7949,373.7949,373.1213,373.2897,1076.0
2024-04-12 14:40:00,376.71,377.18,376.54,376.76,1200.0,373.1709,373.6365,373.0025,373.2204,1200.0
2024-04-12 14:45:00,376.63,376.78,376.63,376.78,300.0,373.0916,373.2402,373.0916,373.2402,300.0
2024-04-12 14:50:00,376.91,377.44,376.91,377.23,1247.0,373.369,373.894,373.369,373.686,1247.0
2024-04-12 14:55:00,377.01,377.01,376.8,376.8,1922.0,373.468,373.468,373.26,373.26,1922.0
2024-04-12 15:00:00,376.65,376.8,376.29,376.8,1600.0,373.1114,373.26,372.7548,373.26,1600.0
2024-04-12 15:05:00,376.57,377.0,376.33,376.89,2455.0,373.0322,373.4581,372.7944,373.3492,2455.0
2024-04-12 15:10:00,376.48,376.7,376.18,376.18,2588.0,372.943,373.161,372.6458,372.6458,2588.0
2024-04-12 15:15:00,376.18,376.47,375.85,376.22,3891.0,372.6458,372.9331,372.3189,372.6855,3891.0
2024-04-12 15:20:00,376.47,376.92,376.47,376.81,3286.0,372.9331,373.3789,372.9331,373.2699,3286.0
2024-04-12 15:25:00,376.93,376.93,376.22,376.22,2862.0,373.3888,373.3888,372.6855,372.6855,2862.0
2024-04-12 15:30:00,376.12,376.87,376.05,376.85,3543.0,372.5864,373.3294,372.5171,373.3096,3543.0
2024-04-12 15:35:00,376.8,376.8,375.87,375.98,2520.0,373.26,373.26,372.3388,372.4477,2520.0
2024-04-12 15:40:00,376.13,377.35,376.13,377.35,3226.0,372.5963,373.8049,372.5963,373.8049,3226.0
2024-04-12 15:45:00,377.44,377.45,376.64,376.94,4297.0,373.894,373.9039,373.1015,373.3987,4297.0
2024-04-12 15:50:00,377.02,377.02,376.26,376.65,10537.0,373.478,373.478,372.7251,373.1114,10537.0
2024-04-12 15:55:00,376.81,377.44,376.8,377.35,32073.0,373.2699,373.894,373.26,373.8049,32073.0
2024-04-15 09:30:00,381.97,383.52,381.97,383.49,6357.0,378.3815,379.9169,378.3815,379.8872,6357.0
2024-04-15 09:35:00,383.49,384.13,382.97,384.13,2401.0,379.8872,380.5212,379.3721,380.5212,2401.0
2024-04-15 09:40:00,384.0,384.61,383.4,383.71,900.0,380.3924,380.9966,379.798,380.1051,900.0
2024-04-15 09:45:00,383.66,383.66,381.85,382.79,5842.0,380.0556,380.0556,378.2626,379.1937,5842.0
2024-04-15 09:50:00,382.68,383.01,382.37,382.75,1796.0,379.0848,379.4117,378.7777,379.1541,1796.0
2024-04-15 09:55:00,382.77,383.54,382.77,383.53,2087.0,379.1739,379.9367,379.1739,379.9268,2087.0
2024-04-15 10:00:00,383.68,383.68,382.41,382.65,3595.0,380.0754,380.0754,378.8173,379.0551,3595.0
2024-04-15 10:05:00,382.58,383.12,381.99,382.28,8285.0,378.9857,379.5206,378.4013,378.6885,8285.0
2024-04-15 10:10:00,382.19,382.19,380.6,380.69,4492.0,378.5994,378.5994,377.0243,377.1135,4492.0
2024-04-15 10:15:00,380.83,381.35,380.67,380.86,1670.0,377.2522,377.7673,377.0937,377.2819,1670.0
2024-04-15 10:20:00,380.86,381.25,380.34,380.49,4055.0,377.2819,377.6682,376.7668,376.9154,4055.0
2024-04-15 10:25:00,380.36,380.36,379.48,379.83,3345.0,376.7866,376.7866,375.9148,376.2616,3345.0
2024-04-15 10:30:00,379.62,379.9,379.32,379.32,2688.0,376.0535,376.3309,375.7563,375.7563,2688.0
2024-04-15 10:35:00,379.28,379.78,378.88,378.97,2593.0,375.7167,376.212,375.3205,375.4096,2593.0
2024-04-15 10:40:00,379.15,379.24,378.42,378.42,5122.0,375.5879,375.6771,374.8648,374.8648,5122.0
2024-04-15 10:45:00,378.5,379.1,378.31,379.1,1000.0,374.9441,375.5384,374.7558,375.5384,1000.0
2024-04-15 10:50:00,379.42,379.42,378.68,378.88,5908.0,375.8554,375.8554,375.1224,375.3205,5908.0
2024-04-15 10:55:00,378.89,379.34,378.62,378.71,9792.0,375.3304,375.7762,375.0629,375.1521,9792.0
2024-04-15 11:00:00,378.5,378.54,378.15,378.15,2522.0,374.9441,374.9837,374.5973,374.5973,2522.0
2024-04-15 11:05:00,378.15,378.59,378.15,378.52,1195.0,374.5973,375.0332,374.5973,374.9639,1195.0
2024-04-15 11:10:00,378.52,378.97,378.52,378.89,1000.0,374.9639,375.4096,374.9639,375.3304,1000.0
2024-04-15 11:15:00,378.89,379.39,378.88,379.39,1106.0,375.3304,375.8257,375.3205,375.8257,1106.0
2024-04-15 11:20:00,379.41,379.41,378.87,379.05,2303.0,375.8455,375.8455,375.3106,375.4889,2303.0
2024-04-15 11:25:00,379.06,379.2,378.97,379.19,900.0,375.4988,375.6375,375.4096,375.6276,900.0
2024-04-15 11:30:00,379.22,379.89,378.95,379.83,2000.0,375.6573,376.321,375.3898,376.2616,2000.0
2024-04-15 11:35:00,379.73,380.02,379.52,379.8,1365.0,376.1625,376.4498,375.9545,376.2318,1365.0
2024-04-15 11:40:00,379.96,380.02,379.42,379.64,3383.0,376.3903,376.4498,375.8554,376.0733,3383.0
2024-04-15 11:45:00,379.75,379.75,379.31,379.37,1103.0,376.1823,376.1823,375.7464,375.8059,1103.0
2024-04-15 11:50:00,379.32,380.0,379.31,380.0,2237.0,375.7563,376.43,375.7464,376.43,2237.0
2024-04-15 11:55:00,379.7,379.97,379.7,379.83,1100.0,376.1328,376.4002,376.1328,376.2616,1100.0
2024-04-15 12:00:00,379.8,379.94,379.78,379.94,964.0,376.2318,376.3705,376.212,376.3705,964.0
2024-04-15 12:05:00,379.77,379.98,379.73,379.98,1603.0,376.2021,376.4101,376.1625,376.4101,1603.0
2024-04-15 12:10:00,379.76,379.76,379.37,379.41,1739.0,376.1922,376.1922,375.8059,375.8455,1739.0
2024-04-15 12:15:00,379.47,379.57,378.96,379.08,2227.0,375.9049,376.004,375.3997,375.5186,2227.0
2024-04-15 12:20:00,379.19,379.19,378.33,378.33,1984.0,375.6276,375.6276,374.7756,374.7756,1984.0
2024-04-15 12:25:00,378.28,378.4,378.06,378.4,2152.0,374.7261,374.845,374.5082,374.845,2152.0
2024-04-15 12:30:00,377.94,378.04,377.66,378.04,1905.0,374.3893,374.4884,374.1119,374.4884,1905.0
2024-04-15 12:35:00,378.07,378.07,377.74,377.87,1045.0,374.5181,374.5181,374.1912,374.32,1045.0
2024-04-15 12:40:00,378.02,378.2,377.64,377.79,2200.0,374.4686,374.6469,374.0921,374.2407,2200.0
2024-04-15 12:45:00,377.83,377.97,377.65,377.66,1412.0,374.2803,374.419,374.102,374.1119,1412.0
2024-04-15 12:50:00,377.98,378.13,377.89,378.13,1497.0,374.4289,374.5775,374.3398,374.5775,1497.0
2024-04-15 12:55:00,378.17,378.17,377.74,378.15,1678.0,374.6172,374.6172,374.1912,374.5973,1678.0
2024-04-15 13:00:00,378.03,378.03,377.59,377.87,2727.0,374.4785,374.4785,374.0426,374.32,2727.0
2024-04-15 13:05:00,377.75,378.32,377.75,377.84,2669.0,374.2011,374.7657,374.2011,374.2903,2669.0
2024-04-15 13:10:00,377.68,377.68,377.03,377.14,1737.0,374.1318,374.1318,373.4879,373.5968,1737.0
2024-04-15 13:15:00,376.88,377.09,376.36,376.4,2844.0,373.3393,373.5473,372.8242,372.8638,2844.0
2024-04-15 13:20:00,376.4,376.42,375.7,376.06,3904.0,372.8638,372.8836,372.1704,372.527,3904.0
2024-04-15 13:25:00,375.9,375.9,375.2,375.21,1904.0,372.3685,372.3685,371.6751,371.685,1904.0
2024-04-15 13:30:00,375.0,375.02,374.27,374.84,2912.0,371.4769,371.4967,370.7538,371.3184,2912.0
2024-04-15 13:35:00,374.92,375.18,374.25,374.25,2122.0,371.3977,371.6552,370.734,370.734,2122.0
2024-04-15 13:40:00,374.94,375.08,374.28,374.54,2093.0,371.4175,371.5562,370.7637,371.0213,2093.0
2024-04-15 13:45:00,374.44,374.82,374.17,374.25,3008.0,370.9222,371.2986,370.6547,370.734,3008.0
2024-04-15 13:50:00,374.27,374.58,373.98,374.55,3473.0,370.7538,371.0609,370.4665,371.0312,3473.0
2024-04-15 13:55:00,374.53,375.47,374.42,375.03,4629.0,371.0113,371.9425,370.9024,371.5067,4629.0
2024-04-15 14:00:00,374.98,375.23,374.5,374.71,3142.0,371.4571,371.7048,370.9816,371.1897,3142.0
2024-04-15 14:05:00,374.79,374.99,374.25,374.25,1912.0,371.2689,371.467,370.734,370.734,1912.0
2024-04-15 14:10:00,374.28,374.28,373.88,373.97,1808.0,370.7637,370.7637,370.3675,370.4566,1808.0
2024-04-15 14:15:00,373.88,374.39,373.79,374.39,4005.0,370.3675,370.8727,370.2783,370.8727,4005.0
2024-04-15 14:20:00,374.16,374.26,373.53,373.61,2582.0,370.6448,370.7439,370.0207,370.1,2582.0
2024-04-15 14:25:00,373.6,374.0,373.42,373.42,4329.0,370.0901,370.4863,369.9118,369.9118,4329.0
2024-04-15 14:30:00,373.23,374.2,373.23,373.98,5362.0,369.7236,370.6844,369.7236,370.4665,5362.0
2024-04-15 14:35:00,374.32,374.61,373.91,373.91,2637.0,370.8033,371.0906,370.3972,370.3972,2637.0
2024-04-15 14:40:00,373.94,374.46,373.92,374.03,2704.0,370.4269,370.942,370.4071,370.516,2704.0
2024-04-15 14:45:00,373.92,374.02,373.44,373.58,1503.0,370.4071,370.5061,369.9316,370.0703,1503.0
2024-04-15 14:50:00,373.65,373.65,373.1,373.31,3811.0,370.1396,370.1396,369.5948,369.8028,3811.0
2024-04-15 14:55:00,373.34,373.92,373.26,373.92,5507.0,369.8325,370.4071,369.7533,370.4071,5507.0
2024-04-15 15:00:00,373.92,374.17,373.19,373.35,5009.0,370.4071,370.6547,369.6839,369.8424,5009.0
2024-04-15 15:05:00,373.08,373.24,372.73,373.18,5455.0,369.575,369.7335,369.2283,369.674,5455.0
2024-04-15 15:10:00,373.31,373.68,373.2,373.44,2415.0,369.8028,370.1693,369.6938,369.9316,2415.0
2024-04-15 15:15:00,373.59,373.72,372.26,372.26,3369.0,370.0802,370.209,368.7627,368.7627,3369.0
2024-04-15 15:20:00,372.37,373.24,372.27,372.94,3596.0,368.8716,369.7335,368.7726,369.4363,3596.0
2024-04-15 15:25:00,373.04,373.23,372.74,372.8,5139.0,369.5353,369.7236,369.2382,369.2976,5139.0
2024-04-15 15:30:00,372.86,373.7,372.85,373.04,5050.0,369.357,370.1891,369.3471,369.5353,5050.0
2024-04-15 15:35:00,373.23,373.27,372.68,372.89,3600.0,369.7236,369.7632,369.1787,369.3868,3600.0
2024-04-15 15:40:00,372.95,372.96,372.09,372.17,5178.0,369.4462,369.4561,368.5943,368.6735,5178.0
2024-04-15 15:45:00,372.13,373.16,371.97,373.16,13107.0,368.6339,369.6542,368.4754,369.6542,13107.0
2024-04-15 15:50:00,372.98,373.57,372.68,373.56,17689.0,369.4759,370.0604,369.1787,370.0505,17689.0
2024-04-15 15:55:00,373.48,373.81,373.1,373.71,36793.0,369.9712,370.2981,369.5948,370.1991,36793.0
2024-04-16 09:30:00,372.99,374.34,372.38,372.38,5129.0,369.4858,370.8231,368.8815,368.8815,5129.0
2024-04-16 09:35:00,372.21,372.77,371.59,371.7,5091.0,368.7131,369.2679,368.099,368.2079,5091.0
2024-04-16 09:40:00,371.96,372.36,371.73,371.87,2020.0,368.4655,368.8617,368.2377,368.3763,2020.0
2024-04-16 09:45:00,371.95,371.95,370.89,371.21,2945.0,368.4556,368.4556,367.4055,367.7225,2945.0
2024-04-16 09:50:00,370.87,371.81,370.87,370.89,4474.0,367.3857,368.3169,367.3857,367.4055,4474.0
2024-04-16 09:55:00,371.22,372.75,371.21,372.01,5862.0,367.7324,369.2481,367.7225,368.515,5862.0
2024-04-16 10:00:00,372.21,372.46,371.71,372.35,4427.0,368.7131,368.9608,368.2178,368.8518,4427.0
2024-04-16 10:05:00,372.28,373.77,372.27,373.73,1649.0,368.7825,370.2585,368.7726,370.2189,1649.0
2024-04-16 10:10:00,373.64,374.3,373.59,373.99,2685.0,370.1297,370.7835,370.0802,370.4764,2685.0
2024-04-16 10:15:00,373.99,374.36,373.69,373.69,4386.0,370.4764,370.8429,370.1792,370.1792,4386.0
2024-04-16 10:20:00,373.88,373.89,372.94,372.94,1633.0,370.3675,370.3774,369.4363,369.4363,1633.0
2024-04-16 10:25:00,372.96,372.96,372.33,372.68,4736.0,369.4561,369.4561,368.832,369.1787,4736.0
2024-04-16 10:30:00,372.55,373.1,372.15,372.52,3856.0,369.05,369.5948,368.6537,369.0202,3856.0
2024-04-16 10:35:00,372.5,372.5,371.89,372.38,1406.0,369.0004,369.0004,368.3962,368.8815,1406.0
2024-04-16 10:40:00,372.58,373.35,372.29,373.35,3821.0,369.0797,369.8424,368.7924,369.8424,3821.0
2024-04-16 10:45:00,373.37,373.62,373.18,373.37,3698.0,369.8622,370.1099,369.674,369.8622,3698.0
2024-04-16 10:50:00,373.29,373.29,372.56,372.61,2032.0,369.783,369.783,369.0599,369.1094,2032.0
2024-04-16 10:55:00,372.58,372.95,372.57,372.57,1117.0,369.0797,369.4462,369.0698,369.0698,1117.0
2024-04-16 11:00:00,372.6,373.19,372.35,373.03,2718.0,369.0995,369.6839,368.8518,369.5254,2718.0
2024-04-16 11:05:00,373.17,373.17,372.78,372.9,500.0,369.6641,369.6641,369.2778,369.3967,500.0
2024-04-16 11:10:00,373.11,373.41,372.75,372.86,1684.0,369.6047,369.9019,369.2481,369.357,1684.0
2024-04-16 11:15:00,373.04,373.3,372.98,372.98,2206.0,369.5353,369.7929,369.4759,369.4759,2206.0
2024-04-16 11:20:00,373.21,373.51,373.0,373.27,1427.0,369.7038,370.0009,369.4957,369.7632,1427.0
2024-04-16 11:25:00,372.78,373.55,372.78,373.3,3247.0,369.2778,370.0406,369.2778,369.7929,3247.0
2024-04-16 11:30:00,373.34,373.34,372.72,373.11,2796.0,369.8325,369.8325,369.2184,369.6047,2796.0
2024-04-16 11:35:00,373.46,373.55,373.26,373.34,1982.0,369.9514,370.0406,369.7533,369.8325,1982.0
2024-04-16 11:40:00,373.49,373.91,373.49,373.91,1093.0,369.9811,370.3972,369.9811,370.3972,1093.0
2024-04-16 11:45:00,373.76,374.32,373.63,373.76,2201.0,370.2486,370.8033,370.1198,370.2486,2201.0
2024-04-16 11:50:00,374.17,374.81,374.08,374.65,1722.0,370.6547,371.2887,370.5656,371.1302,1722.0
2024-04-16 11:55:00,374.68,374.96,374.0,374.0,3612.0,371.1599,371.4373,370.4863,370.4863,3612.0
2024-04-16 12:00:00,373.97,374.01,373.71,373.93,2299.0,370.4566,370.4962,370.1991,370.417,2299.0
2024-04-16 12:05:00,373.94,374.5,373.66,374.5,1881.0,370.4269,370.9816,370.1495,370.9816,1881.0
2024-04-16 12:10:00,374.68,374.88,374.37,374.88,2100.0,371.1599,371.3581,370.8529,371.3581,2100.0
2024-04-16 12:15:00,374.88,374.93,374.53,374.71,1700.0,371.3581,371.4076,371.0113,371.1897,1700.0
2024-04-16 12:20:00,374.56,374.92,374.56,374.62,1575.0,371.0411,371.3977,371.0411,371.1005,1575.0
2024-04-16 12:25:00,374.77,375.24,374.66,374.66,1980.0,371.2491,371.7147,371.1401,371.1401,1980.0
2024-04-16 12:30:00,374.86,374.86,374.55,374.75,1101.0,371.3382,371.3382,371.0312,371.2293,1101.0
2024-04-16 12:35:00,374.55,374.75,374.38,374.45,3546.0,371.0312,371.2293,370.8628,370.9321,3546.0
2024-04-16 12:40:00,374.64,374.7,374.27,374.36,1610.0,371.1203,371.1798,370.7538,370.8429,1610.0
2024-04-16 12:45:00,374.34,374.83,374.16,374.83,1754.0,370.8231,371.3085,370.6448,371.3085,1754.0
2024-04-16 12:50:00,374.74,374.74,374.45,374.45,707.0,371.2194,371.2194,370.9321,370.9321,707.0
2024-04-16 12:55:00,374.42,374.53,374.3,374.53,1083.0,370.9024,371.0113,370.7835,371.0113,1083.0
2024-04-16 13:00:00,374.37,374.37,373.95,374.0,2205.0,370.8529,370.8529,370.4368,370.4863,2205.0
2024-04-16 13:05:00,374.0,374.68,373.81,374.52,1556.0,370.4863,371.1599,370.2981,371.0014,1556.0
2024-04-16 13:10:00,374.46,374.56,374.08,374.52,2541.0,370.942,371.0411,370.5656,371.0014,2541.0
2024-04-16 13:15:00,374.39,374.56,374.15,374.45,2041.0,370.8727,371.0411,370.6349,370.9321,2041.0
2024-04-16 13:20:00,374.44,374.63,374.42,374.58,1235.0,370.9222,371.1104,370.9024,371.0609,1235.0
2024-04-16 13:25:00,374.46,374.78,374.33,374.33,1957.0,370.942,371.259,370.8132,370.8132,1957.0
2024-04-16 13:30:00,373.93,373.93,372.61,373.38,5863.0,370.417,370.417,369.1094,369.8722,5863.0
2024-04-16 13:35:00,373.54,374.73,373.53,374.0,3688.0,370.0306,371.2095,370.0207,370.4863,3688.0
2024-04-16 13:40:00,374.46,374.9,374.07,374.07,2200.0,370.942,371.3779,370.5557,370.5557,2200.0
2024-04-16 13:45:00,374.5,374.5,373.84,373.97,2685.0,370.9816,370.9816,370.3278,370.4566,2685.0
2024-04-16 13:50:00,373.77,373.87,373.2,373.67,5089.0,370.2585,370.3575,369.6938,370.1594,5089.0
2024-04-16 13:55:00,373.62,373.99,373.32,373.97,1095.0,370.1099,370.4764,369.8127,370.4566,1095.0
2024-04-16 14:00:00,373.62,373.62,372.99,373.46,2800.0,370.1099,370.1099,369.4858,369.9514,2800.0
2024-04-16 14:05:00,373.26,375.01,373.03,375.01,4197.0,369.7533,371.4868,369.5254,371.4868,4197.0
2024-04-16 14:10:00,374.67,374.67,373.5,373.5,4807.0,371.15,371.15,369.991,369.991,4807.0
2024-04-16 14:15:00,373.33,373.33,371.54,371.55,4500.0,369.8226,369.8226,368.0494,368.0593,4500.0
2024-04-16 14:20:00,371.64,371.81,371.0,371.8,5061.0,368.1485,368.3169,367.5145,368.307,5061.0
2024-04-16 14:25:00,371.92,372.57,371.43,371.43,2310.0,368.4259,369.0698,367.9405,367.9405,2310.0
2024-04-16 14:30:00,372.23,373.2,372.06,373.19,4312.0,368.733,369.6938,368.5646,369.6839,4312.0
2024-04-16 14:35:00,372.9,373.11,372.37,372.74,2001.0,369.3967,369.6047,368.8716,369.2382,2001.0
2024-04-16 14:40:00,372.56,373.1,372.46,372.91,1516.0,369.0599,369.5948,368.9608,369.4066,1516.0
2024-04-16 14:45:00,373.08,373.29,372.95,373.18,1324.0,369.575,369.783,369.4462,369.674,1324.0
2024-04-16 14:50:00,373.71,374.08,373.55,374.0,1000.0,370.1991,370.5656,370.0406,370.4863,1000.0
2024-04-16 14:55:00,373.81,374.61,373.81,374.61,1297.0,370.2981,371.0906,370.2981,371.0906,1297.0
2024-04-16 15:00:00,374.58,374.58,374.03,374.03,2964.0,371.0609,371.0609,370.516,370.516,2964.0
2024-04-16 15:05:00,374.02,374.23,373.89,374.0,1922.0,370.5061,370.7142,370.3774,370.4863,1922.0
2024-04-16 15:10:00,374.02,374.25,373.93,374.04,2766.0,370.5061,370.734,370.417,370.526,2766.0
2024-04-16 15:15:00,374.04,374.58,373.93,374.52,8936.0,370.526,371.0609,370.417,371.0014,8936.0
2024-04-16 15:20:00,374.49,374.54,374.11,374.48,3192.0,370.9717,371.0213,370.5953,370.9618,3192.0
2024-04-16 15:25:00,374.58,374.77,374.41,374.44,2124.0,371.0609,371.2491,370.8925,370.9222,2124.0
2024-04-16 15:30:00,374.38,374.43,372.52,372.54,5294.0,370.8628,370.9123,369.0202,369.04,5294.0
2024-04-16 15:35:00,372.33,373.2,372.07,372.82,8494.0,368.832,369.6938,368.5745,369.3174,8494.0
2024-04-16 15:40:00,372.66,372.75,372.05,372.44,10624.0,369.1589,369.2481,368.5546,368.941,10624.0
2024-04-16 15:45:00,372.62,372.76,372.23,372.37,16474.0,369.1193,369.258,368.733,368.8716,16474.0
2024-04-16 15:50:00,372.37,372.56,371.58,371.71,19308.0,368.8716,369.0599,368.0891,368.2178,19308.0
2024-04-16 15:55:00,371.75,372.04,370.29,370.45,72136.0,368.2575,368.5447,366.8112,366.9697,72136.0
2024-04-17 09:30:00,375.0,375.17,373.67,375.1,8069.0,371.4769,371.6453,370.1594,371.576,8069.0
2024-04-17 09:35:00,375.1,375.1,373.9,374.95,1827.0,371.576,371.576,370.3873,371.4274,1827.0
2024-04-17 09:40:00,374.7,374.94,373.82,374.34,3547.0,371.1798,371.4175,370.308,370.8231,3547.0
2024-04-17 09:45:00,375.24,375.55,374.7,375.31,1524.0,371.7147,372.0218,371.1798,371.784,1524.0
2024-04-17 09:50:00,375.21,375.56,374.9,374.9,1573.0,371.685,372.0317,371.3779,371.3779,1573.0
2024-04-17 09:55:00,375.07,375.9,374.98,374.98,1462.0,371.5463,372.3685,371.4571,371.4571,1462.0
2024-04-17 10:00:00,375.3,375.59,374.48,375.17,2654.0,371.7741,372.0614,370.9618,371.6453,2654.0
2024-04-17 10:05:00,375.86,376.86,375.85,376.73,1493.0,372.3289,373.3195,372.3189,373.1907,1493.0
2024-04-17 10:10:00,376.61,377.17,376.4,377.17,2632.0,373.0718,373.6265,372.8638,373.6265,2632.0
2024-04-17 10:15:00,376.51,376.72,375.58,376.1,3300.0,372.9727,373.1808,372.0515,372.5666,3300.0
2024-04-17 10:20:00,376.12,376.17,375.39,375.47,2702.0,372.5864,372.6359,371.8633,371.9425,2702.0
2024-04-17 10:25:00,375.89,376.87,375.76,376.68,1800.0,372.3586,373.3294,372.2298,373.1411,1800.0
2024-04-17 10:30:00,376.91,376.91,376.18,376.44,3430.0,373.369,373.369,372.6458,372.9034,3430.0
2024-04-17 10:35:00,376.11,376.48,375.77,375.77,1718.0,372.5765,372.943,372.2397,372.2397,1718.0
2024-04-17 10:40:00,375.88,376.12,375.6,375.6,1100.0,372.3487,372.5864,372.0713,372.0713,1100.0
2024-04-17 10:45:00,375.55,376.2,375.54,376.19,1411.0,372.0218,372.6657,372.0119,372.6558,1411.0
2024-04-17 10:50:00,376.32,376.32,374.51,374.87,2477.0,372.7845,372.7845,370.9915,371.3482,2477.0
2024-04-17 10:55:00,375.05,375.68,374.95,375.54,3647.0,371.5265,372.1505,371.4274,372.0119,3647.0
2024-04-17 11:00:00,375.57,376.36,375.54,376.09,2000.0,372.0416,372.8242,372.0119,372.5567,2000.0
2024-04-17 11:05:00,375.92,376.03,375.16,375.5,2525.0,372.3883,372.4973,371.6354,371.9722,2525.0
2024-04-17 11:10:00,375.28,375.95,375.24,375.43,4286.0,371.7543,372.418,371.7147,371.9029,4286.0
2024-04-17 11:15:00,375.44,375.47,374.75,374.9,1900.0,371.9128,371.9425,371.2293,371.3779,1900.0
2024-04-17 11:20:00,374.96,375.12,374.72,374.96,934.0,371.4373,371.5958,371.1996,371.4373,934.0
2024-04-17 11:25:00,374.98,375.24,374.36,374.56,10934.0,371.4571,371.7147,370.8429,371.0411,10934.0
2024-04-17 11:30:00,374.51,374.51,373.88,373.88,2733.0,370.9915,370.9915,370.3675,370.3675,2733.0
2024-04-17 11:35:00,373.88,374.07,373.87,374.04,500.0,370.3675,370.5557,370.3575,370.526,500.0
2024-04-17 11:40:00,374.44,375.01,374.44,374.91,1100.0,370.9222,371.4868,370.9222,371.3878,1100.0
2024-04-17 11:45:00,374.63,374.63,374.21,374.24,3096.0,371.1104,371.1104,370.6944,370.7241,3096.0
2024-04-17 11:50:00,374.42,374.65,374.32,374.43,1164.0,370.9024,371.1302,370.8033,370.9123,1164.0
2024-04-17 11:55:00,374.68,375.15,374.68,374.72,1280.0,371.1599,371.6255,371.1599,371.1996,1280.0
2024-04-17 12:00:00,374.71,374.71,373.83,373.86,2063.0,371.1897,371.1897,370.3179,370.3476,2063.0
2024-04-17 12:05:00,373.7,373.7,373.27,373.6,2022.0,370.1891,370.1891,369.7632,370.0901,2022.0
2024-04-17 12:10:00,374.12,374.88,374.11,374.7,2200.0,370.6052,371.3581,370.5953,371.1798,2200.0
2024-04-17 12:15:00,374.69,374.79,374.38,374.46,2652.0,371.1698,371.2689,370.8628,370.942,2652.0
2024-04-17 12:20:00,374.49,374.51,373.86,373.86,2966.0,370.9717,370.9915,370.3476,370.3476,2966.0
2024-04-17 12:25:00,373.96,374.38,373.83,373.97,1644.0,370.4467,370.8628,370.3179,370.4566,1644.0
2024-04-17 12:30:00,373.97,373.97,373.78,373.78,600.0,370.4566,370.4566,370.2684,370.2684,600.0
2024-04-17 12:35:00,373.83,374.28,373.63,374.28,2640.0,370.3179,370.7637,370.1198,370.7637,2640.0
2024-04-17 12:40:00,374.08,374.43,373.87,373.88,1017.0,370.5656,370.9123,370.3575,370.3675,1017.0
2024-04-17 12:45:00,373.65,373.93,373.55,373.84,3000.0,370.1396,370.417,370.0406,370.3278,3000.0
2024-04-17 12:50:00,374.19,374.28,373.94,374.03,2612.0,370.6745,370.7637,370.4269,370.516,2612.0
2024-04-17 12:55:00,373.89,374.11,373.67,373.79,1850.0,370.3774,370.5953,370.1594,370.2783,1850.0
2024-04-17 13:00:00,373.99,374.59,373.99,374.59,700.0,370.4764,371.0708,370.4764,371.0708,700.0
2024-04-17 13:05:00,374.16,374.67,374.08,374.67,1493.0,370.6448,371.15,370.5656,371.15,1493.0
2024-04-17 13:10:00,374.86,374.98,374.66,374.98,700.0,371.3382,371.4571,371.1401,371.4571,700.0
2024-04-17 13:15:00,374.84,375.42,374.84,375.29,2335.0,371.3184,371.893,371.3184,371.7642,2335.0
2024-04-17 13:20:00,375.43,375.79,375.2,375.25,2104.0,371.9029,372.2595,371.6751,371.7246,2104.0
2024-04-17 13:25:00,375.24,375.87,375.23,375.87,1495.0,371.7147,372.3388,371.7048,372.3388,1495.0
2024-04-17 13:30:00,376.0,376.0,375.71,375.75,1396.0,372.4675,372.4675,372.1803,372.2199,1396.0
2024-04-17 13:35:00,375.51,375.85,375.51,375.53,1597.0,371.9821,372.3189,371.9821,372.002,1597.0
2024-04-17 13:40:00,375.74,375.74,375.16,375.57,1400.0,372.21,372.21,371.6354,372.0416,1400.0
2024-04-17 13:45:00,375.29,375.58,375.28,375.5,700.0,371.7642,372.0515,371.7543,371.9722,700.0
2024-04-17 13:50:00,375.69,375.7,375.37,375.59,4375.0,372.1605,372.1704,371.8435,372.0614,4375.0
2024-04-17 13:55:00,375.94,376.5,375.84,376.49,1000.0,372.4081,372.9628,372.309,372.9529,1000.0
2024-04-17 14:00:00,376.46,376.62,375.95,376.6,2446.0,372.9232,373.0817,372.418,373.0619,2446.0
2024-04-17 14:05:00,376.62,376.83,376.38,376.6,2550.0,373.0817,373.2897,372.844,373.0619,2550.0
2024-04-17 14:10:00,376.57,376.83,376.37,376.44,2554.0,373.0322,373.2897,372.8341,372.9034,2554.0
2024-04-17 14:15:00,376.28,376.68,376.12,376.68,1500.0,372.7449,373.1411,372.5864,373.1411,1500.0
2024-04-17 14:20:00,376.62,376.64,376.3,376.32,2421.0,373.0817,373.1015,372.7647,372.7845,2421.0
2024-04-17 14:25:00,376.44,377.05,376.44,376.7,2200.0,372.9034,373.5077,372.9034,373.161,2200.0
2024-04-17 14:30:00,376.63,377.16,376.63,376.84,1399.0,373.0916,373.6166,373.0916,373.2996,1399.0
2024-04-17 14:35:00,376.64,376.79,376.37,376.57,1316.0,373.1015,373.2501,372.8341,373.0322,1316.0
2024-04-17 14:40:00,377.04,378.2,377.04,378.19,600.0,373.4978,374.6469,373.4978,374.637,600.0
2024-04-17 14:45:00,378.02,378.38,377.21,377.22,3892.0,374.4686,374.8252,373.6662,373.6761,3892.0
2024-04-17 14:50:00,377.55,377.55,375.98,376.12,2606.0,374.003,374.003,372.4477,372.5864,2606.0
2024-04-17 14:55:00,376.27,376.49,375.95,376.24,1901.0,372.735,372.9529,372.418,372.7053,1901.0
2024-04-17 15:00:00,376.12,376.21,375.75,375.75,1400.0,372.5864,372.6756,372.2199,372.2199,1400.0
2024-04-17 15:05:00,375.9,375.97,375.6,375.78,2351.0,372.3685,372.4378,372.0713,372.2496,2351.0
2024-04-17 15:10:00,375.75,375.89,375.43,375.71,1108.0,372.2199,372.3586,371.9029,372.1803,1108.0
2024-04-17 15:15:00,376.07,376.55,376.07,376.47,2450.0,372.5369,373.0124,372.5369,372.9331,2450.0
2024-04-17 15:20:00,376.31,376.65,376.04,376.65,4642.0,372.7746,373.1114,372.5072,373.1114,4642.0
2024-04-17 15:25:00,376.65,376.65,376.31,376.59,2238.0,373.1114,373.1114,372.7746,373.052,2238.0
2024-04-17 15:30:00,376.32,376.67,376.32,376.67,3383.0,372.7845,373.1312,372.7845,373.1312,3383.0
2024-04-17 15:35:00,376.36,376.36,375.77,375.77,4910.0,372.8242,372.8242,372.2397,372.2397,4910.0
2024-04-17 15:40:00,375.7,376.29,375.54,376.1,5888.0,372.1704,372.7548,372.0119,372.5666,5888.0
2024-04-17 15:45:00,376.0,376.7,375.88,376.34,6045.0,372.4675,373.161,372.3487,372.8043,6045.0
2024-04-17 15:50:00,376.44,376.45,375.72,376.29,7131.0,372.9034,372.9133,372.1902,372.7548,7131.0
2024-04-17 15:55:00,376.41,376.41,375.4,375.4,36206.0,372.8737,372.8737,371.8732,371.8732,36206.0
2024-04-18 09:30:00,377.19,377.19,376.13,376.13,6543.0,373.6464,373.6464,372.5963,372.5963,6543.0
2024-04-18 09:35:00,375.34,375.34,375.22,375.34,958.0,371.8137,371.8137,371.6949,371.8137,958.0
2024-04-18 09:40:00,375.2,375.7,374.75,374.79,3140.0,371.6751,372.1704,371.2293,371.2689,3140.0
2024-04-18 09:45:00,375.1,375.31,374.98,375.31,1744.0,371.576,371.784,371.4571,371.784,1744.0
2024-04-18 09:50:00,375.41,376.33,375.4,376.33,1242.0,371.8831,372.7944,371.8732,372.7944,1242.0
2024-04-18 09:55:00,376.35,377.35,376.35,376.9,1830.0,372.8143,373.8049,372.8143,373.3591,1830.0
2024-04-18 10:00:00,376.8,377.32,375.59,375.59,4486.0,373.26,373.7751,372.0614,372.0614,4486.0
2024-04-18 10:05:00,375.58,376.7,375.58,376.37,2246.0,372.0515,373.161,372.0515,372.8341,2246.0
2024-04-18 10:10:00,377.16,377.39,376.78,377.38,1100.0,373.6166,373.8445,373.2402,373.8346,1100.0
2024-04-18 10:15:00,377.46,377.79,377.45,377.45,1472.0,373.9138,374.2407,373.9039,373.9039,1472.0
2024-04-18 10:20:00,377.46,377.91,377.41,377.91,1400.0,373.9138,374.3596,373.8643,374.3596,1400.0
2024-04-18 10:25:00,377.72,378.43,377.71,378.23,5943.0,374.1714,374.8747,374.1615,374.6766,5943.0
2024-04-18 10:30:00,378.44,379.02,378.44,379.02,1793.0,374.8846,375.4592,374.8846,375.4592,1793.0
2024-04-18 10:35:00,378.54,379.0,378.35,378.48,8933.0,374.9837,375.4394,374.7955,374.9242,8933.0
2024-04-18 10:40:00,378.5,379.35,378.23,379.35,1300.0,374.9441,375.7861,374.6766,375.7861,1300.0
2024-04-18 10:45:00,379.28,379.75,379.2,379.75,1705.0,375.7167,376.1823,375.6375,376.1823,1705.0
2024-04-18 10:50:00,379.5,379.65,378.93,379.34,2951.0,375.9347,376.0832,375.37,375.7762,2951.0
2024-04-18 10:55:00,379.74,379.97,379.47,379.63,2255.0,376.1724,376.4002,375.9049,376.0634,2255.0
2024-04-18 11:00:00,379.78,379.83,379.2,379.2,2310.0,376.212,376.2616,375.6375,375.6375,2310.0
2024-04-18 11:05:00,379.3,379.57,379.18,379.37,600.0,375.7365,376.004,375.6177,375.8059,600.0
2024-04-18 11:10:00,379.4,379.72,379.12,379.28,1942.0,375.8356,376.1526,375.5582,375.7167,1942.0
2024-04-18 11:15:00,379.47,379.74,379.24,379.24,2211.0,375.9049,376.1724,375.6771,375.6771,2211.0
2024-04-18 11:20:00,379.16,379.5,379.15,379.5,300.0,375.5979,375.9347,375.5879,375.9347,300.0
2024-04-18 11:25:00,379.47,379.69,378.84,378.85,3486.0,375.9049,376.1229,375.2809,375.2908,3486.0
2024-04-18 11:30:00,378.77,378.93,378.58,378.64,1430.0,375.2115,375.37,375.0233,375.0827,1430.0
2024-04-18 11:35:00,378.61,378.69,378.2,378.63,2414.0,375.053,375.1323,374.6469,375.0728,2414.0
2024-04-18 11:40:00,378.49,378.49,378.2,378.2,600.0,374.9341,374.9341,374.6469,374.6469,600.0
2024-04-18 11:45:00,378.4,378.4,378.32,378.32,200.0,374.845,374.845,374.7657,374.7657,200.0
2024-04-18 11:50:00,378.39,378.59,378.1,378.18,2180.0,374.8351,375.0332,374.5478,374.6271,2180.0
2024-04-18 11:55:00,378.13,378.36,378.05,378.34,2941.0,374.5775,374.8054,374.4983,374.7856,2941.0
2024-04-18 12:00:00,378.32,378.55,378.21,378.29,2612.0,374.7657,374.9936,374.6568,374.736,2612.0
2024-04-18 12:05:00,378.18,378.18,377.51,377.55,1901.0,374.6271,374.6271,373.9634,374.003,1901.0
2024-04-18 12:10:00,377.58,377.59,377.19,377.37,1558.0,374.0327,374.0426,373.6464,373.8247,1558.0
2024-04-18 12:15:00,377.3,377.76,377.29,377.54,648.0,373.7553,374.211,373.7454,373.9931,648.0
2024-04-18 12:20:00,377.39,377.59,377.19,377.19,1783.0,373.8445,374.0426,373.6464,373.6464,1783.0
2024-04-18 12:25:00,377.3,377.56,377.18,377.29,1143.0,373.7553,374.0129,373.6365,373.7454,1143.0
2024-04-18 12:30:00,377.16,377.25,376.85,376.86,2891.0,373.6166,373.7058,373.3096,373.3195,2891.0
2024-04-18 12:35:00,376.68,377.19,376.63,377.15,827.0,373.1411,373.6464,373.0916,373.6067,827.0
2024-04-18 12:40:00,376.94,377.22,376.77,377.22,621.0,373.3987,373.6761,373.2303,373.6761,621.0
2024-04-18 12:45:00,377.18,377.18,376.62,376.71,3334.0,373.6365,373.6365,373.0817,373.1709,3334.0
2024-04-18 12:50:00,376.63,376.63,375.74,375.74,2608.0,373.0916,373.0916,372.21,372.21,2608.0
2024-04-18 12:55:00,375.86,376.08,375.41,375.6,2100.0,372.3289,372.5468,371.8831,372.0713,2100.0
2024-04-18 13:00:00,375.56,375.7,375.52,375.52,603.0,372.0317,372.1704,371.992,371.992,603.0
2024-04-18 13:05:00,375.54,375.57,375.21,375.3,2753.0,372.0119,372.0416,371.685,371.7741,2753.0
2024-04-18 13:10:00,375.4,375.4,374.74,374.93,3265.0,371.8732,371.8732,371.2194,371.4076,3265.0
2024-04-18 13:15:00,374.75,375.1,373.05,373.66,23013.0,371.2293,371.576,369.5453,370.1495,23013.0
2024-04-18 13:20:00,373.68,373.68,371.59,372.2,22992.0,370.1693,370.1693,368.099,368.7032,22992.0
2024-04-18 13:25:00,372.09,373.63,371.59,372.77,12940.0,368.5943,370.1198,368.099,369.2679,12940.0
2024-04-18 13:30:00,372.66,373.12,371.27,371.59,10390.0,369.1589,369.6146,367.782,368.099,10390.0
2024-04-18 13:35:00,371.6,371.82,370.89,371.24,5200.0,368.1089,368.3268,367.4055,367.7523,5200.0
2024-04-18 13:40:00,371.28,371.38,369.41,370.54,13835.0,367.7919,367.8909,365.9395,367.0588,13835.0
2024-04-18 13:45:00,370.33,372.39,370.14,372.38,3089.0,366.8508,368.8915,366.6626,368.8815,3089.0
2024-04-18 13:50:00,372.41,373.01,372.07,373.01,2535.0,368.9113,369.5056,368.5745,369.5056,2535.0
2024-04-18 13:55:00,373.24,373.82,373.24,373.81,1985.0,369.7335,370.308,369.7335,370.2981,1985.0
2024-04-18 14:00:00,373.82,373.87,373.38,373.72,1925.0,370.308,370.3575,369.8722,370.209,1925.0
2024-04-18 14:05:00,373.69,373.88,373.4,373.75,2816.0,370.1792,370.3675,369.892,370.2387,2816.0
2024-04-18 14:10:00,373.62,374.12,373.36,374.07,2013.0,370.1099,370.6052,369.8523,370.5557,2013.0
2024-04-18 14:15:00,373.83,374.38,372.16,372.16,26705.0,370.3179,370.8628,368.6636,368.6636,26705.0
2024-04-18 14:20:00,372.98,373.16,372.85,373.0,2030.0,369.4759,369.6542,369.3471,369.4957,2030.0
2024-04-18 14:25:00,372.86,373.42,372.76,372.79,4007.0,369.357,369.9118,369.258,369.2877,4007.0
2024-04-18 14:30:00,372.79,372.79,371.63,371.71,2900.0,369.2877,369.2877,368.1386,368.2178,2900.0
2024-04-18 14:35:00,371.91,372.91,371.91,372.75,3523.0,368.416,369.4066,368.416,369.2481,3523.0
2024-04-18 14:40:00,372.52,373.12,372.52,373.11,2200.0,369.0202,369.6146,369.0202,369.6047,2200.0
2024-04-18 14:45:00,373.0,373.01,372.76,372.85,1418.0,369.4957,369.5056,369.258,369.3471,1418.0
2024-04-18 14:50:00,372.73,373.24,372.62,372.88,4204.0,369.2283,369.7335,369.1193,369.3769,4204.0
2024-04-18 14:55:00,372.98,373.22,372.79,372.86,2631.0,369.4759,369.7137,369.2877,369.357,2631.0
2024-04-18 15:00:00,372.97,373.77,372.97,373.52,2132.0,369.466,370.2585,369.466,370.0108,2132.0
2024-04-18 15:05:00,373.71,374.27,373.7,373.87,2720.0,370.1991,370.7538,370.1891,370.3575,2720.0
2024-04-18 15:10:00,374.24,374.24,373.64,373.92,1996.0,370.7241,370.7241,370.1297,370.4071,1996.0
2024-04-18 15:15:00,373.84,373.84,373.25,373.42,1597.0,370.3278,370.3278,369.7434,369.9118,1597.0
2024-04-18 15:20:00,373.61,373.82,373.3,373.82,2502.0,370.1,370.308,369.7929,370.308,2502.0
2024-04-18 15:25:00,373.81,373.81,373.2,373.3,2545.0,370.2981,370.2981,369.6938,369.7929,2545.0
2024-04-18 15:30:00,373.28,373.8,373.22,373.71,5702.0,369.7731,370.2882,369.7137,370.1991,5702.0
2024-04-18 15:35:00,373.93,374.08,373.48,373.48,3501.0,370.417,370.5656,369.9712,369.9712,3501.0
2024-04-18 15:40:00,373.2,373.87,373.17,373.83,4183.0,369.6938,370.3575,369.6641,370.3179,4183.0
2024-04-18 15:45:00,373.74,374.61,373.71,374.61,6403.0,370.2288,371.0906,370.1991,371.0906,6403.0
2024-04-18 15:50:00,374.54,375.14,373.28,373.37,16489.0,371.0213,371.6156,369.7731,369.8622,16489.0
2024-04-18 15:55:00,373.48,374.75,373.23,374.64,41619.0,369.9712,371.2293,369.7236,371.1203,41619.0
2024-04-19 09:30:00,375.98,376.37,375.3,376.37,33174.0,372.4477,372.8341,371.7741,372.8341,33174.0
2024-04-19 09:35:00,375.83,375.88,375.81,375.88,700.0,372.2991,372.3487,372.2793,372.3487,700.0
2024-04-19 09:40:00,375.79,376.16,375.7,375.84,2260.0,372.2595,372.626,372.1704,372.309,2260.0
2024-04-19 09:45:00,375.42,375.78,374.81,374.81,4962.0,371.893,372.2496,371.2887,371.2887,4962.0
2024-04-19 09:50:00,374.59,374.97,374.39,374.97,2100.0,371.0708,371.4472,370.8727,371.4472,2100.0
2024-04-19 09:55:00,375.0,375.21,374.68,375.11,2786.0,371.4769,371.685,371.1599,371.5859,2786.0
2024-04-19 10:00:00,374.86,375.49,374.71,375.11,2446.0,371.3382,371.9623,371.1897,371.5859,2446.0
2024-04-19 10:05:00,374.91,374.91,373.95,373.95,2989.0,371.3878,371.3878,370.4368,370.4368,2989.0
2024-04-19 10:10:00,373.75,373.79,372.98,372.98,4061.0,370.2387,370.2783,369.4759,369.4759,4061.0
2024-04-19 10:15:00,373.25,373.33,372.46,372.46,4063.0,369.7434,369.8226,368.9608,368.9608,4063.0
2024-04-19 10:20:00,372.46,373.32,372.46,372.86,2062.0,368.9608,369.8127,368.9608,369.357,2062.0
2024-04-19 10:25:00,372.92,373.24,372.55,373.24,3801.0,369.4165,369.7335,369.05,369.7335,3801.0
2024-04-19 10:30:00,373.12,373.19,372.8,372.91,1741.0,369.6146,369.6839,369.2976,369.4066,1741.0
2024-04-19 10:35:00,372.73,372.73,371.92,372.07,2223.0,369.2283,369.2283,368.4259,368.5745,2223.0
2024-04-19 10:40:00,372.13,373.12,371.98,372.89,1265.0,368.6339,369.6146,368.4853,369.3868,1265.0
2024-04-19 10:45:00,372.72,372.9,372.71,372.73,906.0,369.2184,369.3967,369.2084,369.2283,906.0
2024-04-19 10:50:00,372.73,372.95,372.72,372.77,1234.0,369.2283,369.4462,369.2184,369.2679,1234.0
2024-04-19 10:55:00,372.77,372.77,371.72,371.73,1301.0,369.2679,369.2679,368.2277,368.2377,1301.0
2024-04-19 11:00:00,371.9,371.9,371.34,371.88,1426.0,368.4061,368.4061,367.8513,368.3862,1426.0
2024-04-19 11:05:00,371.71,371.73,371.71,371.73,400.0,368.2178,368.2377,368.2178,368.2377,400.0
2024-04-19 11:10:00,372.22,372.25,371.94,372.1,2807.0,368.7231,368.7528,368.4457,368.6042,2807.0
2024-04-19 11:15:00,372.12,372.41,371.86,372.41,2517.0,368.624,368.9113,368.3664,368.9113,2517.0
2024-04-19 11:20:00,372.57,372.66,372.36,372.66,1435.0,369.0698,369.1589,368.8617,369.1589,1435.0
2024-04-19 11:25:00,372.61,373.36,372.61,373.36,1090.0,369.1094,369.8523,369.1094,369.8523,1090.0
2024-04-19 11:30:00,373.5,373.7,373.03,373.33,3858.0,369.991,370.1891,369.5254,369.8226,3858.0
2024-04-19 11:35:00,373.33,373.62,373.23,373.62,1400.0,369.8226,370.1099,369.7236,370.1099,1400.0
2024-04-19 11:40:00,373.78,373.95,373.52,373.63,700.0,370.2684,370.4368,370.0108,370.1198,700.0
2024-04-19 11:45:00,373.66,374.32,373.66,373.94,2368.0,370.1495,370.8033,370.1495,370.4269,2368.0
2024-04-19 11:50:00,374.16,374.52,373.84,374.34,4234.0,370.6448,371.0014,370.3278,370.8231,4234.0
2024-04-19 11:55:00,374.1,374.2,373.94,374.1,4265.0,370.5854,370.6844,370.4269,370.5854,4265.0
2024-04-19 12:00:00,373.9,374.45,373.71,373.72,1700.0,370.3873,370.9321,370.1991,370.209,1700.0
2024-04-19 12:05:00,373.95,373.95,373.55,373.88,600.0,370.4368,370.4368,370.0406,370.3675,600.0
2024-04-19 12:10:00,373.7,373.7,373.2,373.2,1600.0,370.1891,370.1891,369.6938,369.6938,1600.0
2024-04-19 12:15:00,373.24,373.24,372.91,372.91,1135.0,369.7335,369.7335,369.4066,369.4066,1135.0
2024-04-19 12:20:00,372.96,373.12,372.75,372.84,1689.0,369.4561,369.6146,369.2481,369.3372,1689.0
2024-04-19 12:25:00,372.83,373.26,372.49,372.58,2117.0,369.3273,369.7533,368.9905,369.0797,2117.0
2024-04-19 12:30:00,372.62,372.63,372.57,372.59,425.0,369.1193,369.1292,369.0698,369.0896,425.0
2024-04-19 12:35:00,372.66,372.7,372.39,372.62,960.0,369.1589,369.1985,368.8915,369.1193,960.0
2024-04-19 12:40:00,372.58,373.42,372.58,373.42,1205.0,369.0797,369.9118,369.0797,369.9118,1205.0
2024-04-19 12:45:00,373.64,374.16,373.46,373.81,1328.0,370.1297,370.6448,369.9514,370.2981,1328.0
2024-04-19 12:50:00,374.04,374.74,373.98,374.02,1627.0,370.526,371.2194,370.4665,370.5061,1627.0
2024-04-19 12:55:00,374.1,374.48,374.03,374.3,800.0,370.5854,370.9618,370.516,370.7835,800.0
2024-04-19 13:00:00,374.55,374.62,374.02,374.62,1671.0,371.0312,371.1005,370.5061,371.1005,1671.0
2024-04-19 13:05:00,374.19,374.4,374.17,374.39,551.0,370.6745,370.8826,370.6547,370.8727,551.0
2024-04-19 13:10:00,374.55,374.55,374.07,374.08,545.0,371.0312,371.0312,370.5557,370.5656,545.0
2024-04-19 13:15:00,374.22,374.44,373.94,374.44,1200.0,370.7043,370.9222,370.4269,370.9222,1200.0
2024-04-19 13:20:00,374.34,374.34,374.1,374.1,515.0,370.8231,370.8231,370.5854,370.5854,515.0
2024-04-19 13:25:00,374.24,374.24,373.84,373.84,911.0,370.7241,370.7241,370.3278,370.3278,911.0
2024-04-19 13:30:00,373.95,373.97,373.86,373.86,400.0,370.4368,370.4566,370.3476,370.3476,400.0
2024-04-19 13:35:00,374.31,374.39,373.97,373.97,1028.0,370.7934,370.8727,370.4566,370.4566,1028.0
2024-04-19 13:40:00,374.34,374.42,374.18,374.18,2449.0,370.8231,370.9024,370.6646,370.6646,2449.0
2024-04-19 13:45:00,374.57,374.83,374.47,374.79,1548.0,371.051,371.3085,370.9519,371.2689,1548.0
2024-04-19 13:50:00,375.0,375.6,375.0,375.57,1306.0,371.4769,372.0713,371.4769,372.0416,1306.0
2024-04-19 13:55:00,375.27,375.28,374.69,375.28,1850.0,371.7444,371.7543,371.1698,371.7543,1850.0
2024-04-19 14:00:00,374.91,374.91,373.75,373.93,1400.0,371.3878,371.3878,370.2387,370.417,1400.0
2024-04-19 14:05:00,373.94,374.66,373.91,374.66,1127.0,370.4269,371.1401,370.3972,371.1401,1127.0
2024-04-19 14:10:00,374.38,374.76,374.36,374.43,1214.0,370.8628,371.2392,370.8429,370.9123,1214.0
2024-04-19 14:15:00,374.47,375.03,374.3,375.03,2964.0,370.9519,371.5067,370.7835,371.5067,2964.0
2024-04-19 14:20:00,374.92,375.22,374.73,375.22,3584.0,371.3977,371.6949,371.2095,371.6949,3584.0
2024-04-19 14:25:00,374.98,375.09,374.37,374.37,2170.0,371.4571,371.5661,370.8529,370.8529,2170.0
2024-04-19 14:30:00,374.4,374.71,374.2,374.71,3358.0,370.8826,371.1897,370.6844,371.1897,3358.0
2024-04-19 14:35:00,374.42,374.71,374.12,374.42,21661.0,370.9024,371.1897,370.6052,370.9024,21661.0
2024-04-19 14:40:00,374.42,374.49,373.72,374.49,33479.0,370.9024,370.9717,370.209,370.9717,33479.0
2024-04-19 14:45:00,374.4,374.51,374.0,374.51,3019.0,370.8826,370.9915,370.4863,370.9915,3019.0
2024-04-19 14:50:00,374.6,374.75,374.31,374.38,2122.0,371.0807,371.2293,370.7934,370.8628,2122.0
2024-04-19 14:55:00,374.38,374.83,374.38,374.73,1708.0,370.8628,371.3085,370.8628,371.2095,1708.0
2024-04-19 15:00:00,374.75,374.83,374.45,374.81,2005.0,371.2293,371.3085,370.9321,371.2887,2005.0
2024-04-19 15:05:00,374.44,374.44,374.19,374.33,19238.0,370.9222,370.9222,370.6745,370.8132,19238.0
2024-04-19 15:10:00,374.23,374.81,373.89,374.28,2005.0,370.7142,371.2887,370.3774,370.7637,2005.0
2024-04-19 15:15:00,374.41,374.45,374.04,374.38,3199.0,370.8925,370.9321,370.526,370.8628,3199.0
2024-04-19 15:20:00,374.54,374.54,374.32,374.35,1555.0,371.0213,371.0213,370.8033,370.833,1555.0
2024-04-19 15:25:00,374.48,374.81,374.22,374.7,1927.0,370.9618,371.2887,370.7043,371.1798,1927.0
2024-04-19 15:30:00,374.57,374.88,374.24,374.88,2808.0,371.051,371.3581,370.7241,371.3581,2808.0
2024-04-19 15:35:00,374.75,374.87,374.17,374.2,7857.0,371.2293,371.3482,370.6547,370.6844,7857.0
2024-04-19 15:40:00,374.21,374.27,373.76,374.23,5497.0,370.6944,370.7538,370.2486,370.7142,5497.0
2024-04-19 15:45:00,374.19,374.92,374.02,374.46,5205.0,370.6745,371.3977,370.5061,370.942,5205.0
2024-04-19 15:50:00,374.46,375.19,374.43,375.19,10082.0,370.942,371.6651,370.9123,371.6651,10082.0
2024-04-19 15:55:00,375.19,375.47,374.51,374.67,60172.0,371.6651,371.9425,370.9915,371.15,60172.0
2024-04-22 09:30:00,376.6,376.6,376.6,376.6,5640.0,373.0619,373.0619,373.0619,373.0619,5640.0
2024-04-22 09:35:00,375.25,375.69,375.25,375.69,369.0,371.7246,372.1605,371.7246,372.1605,369.0
2024-04-22 09:40:00,375.96,376.36,375.81,376.36,562.0,372.4279,372.8242,372.2793,372.8242,562.0
2024-04-22 09:45:00,375.82,375.82,375.23,375.23,1019.0,372.2892,372.2892,371.7048,371.7048,1019.0
2024-04-22 09:50:00,376.24,376.48,376.23,376.48,759.0,372.7053,372.943,372.6954,372.943,759.0
2024-04-22 09:55:00,376.58,377.19,376.53,376.92,2183.0,373.0421,373.6464,372.9926,373.3789,2183.0
2024-04-22 10:00:00,376.94,377.49,376.93,377.01,1158.0,373.3987,373.9435,373.3888,373.468,1158.0
2024-04-22 10:05:00,377.17,377.18,376.68,376.69,2669.0,373.6265,373.6365,373.1411,373.1511,2669.0
2024-04-22 10:10:00,376.04,376.49,376.04,376.21,300.0,372.5072,372.9529,372.5072,372.6756,300.0
2024-04-22 10:15:00,375.74,375.75,375.53,375.58,1647.0,372.21,372.2199,372.002,372.0515,1647.0
2024-04-22 10:20:00,375.54,375.98,375.5,375.94,2270.0,372.0119,372.4477,371.9722,372.4081,2270.0
2024-04-22 10:25:00,375.91,376.18,375.89,375.99,845.0,372.3784,372.6458,372.3586,372.4576,845.0
2024-04-22 10:30:00,375.99,376.05,375.8,375.95,2420.0,372.4576,372.5171,372.2694,372.418,2420.0
2024-04-22 10:35:00,375.74,375.74,375.74,375.74,353.0,372.21,372.21,372.21,372.21,353.0
2024-04-22 10:40:00,375.95,376.26,375.83,375.84,952.0,372.418,372.7251,372.2991,372.309,952.0
2024-04-22 10:45:00,375.85,376.05,375.71,375.71,2057.0,372.3189,372.5171,372.1803,372.1803,2057.0
2024-04-22 10:50:00,375.49,375.49,375.22,375.25,400.0,371.9623,371.9623,371.6949,371.7246,400.0
2024-04-22 10:55:00,375.25,375.25,375.25,375.25,0.0,371.7246,371.7246,371.7246,371.7246,0.0
2024-04-22 11:00:00,375.29,375.53,375.11,375.22,2808.0,371.7642,372.002,371.5859,371.6949,2808.0
2024-04-22 11:05:00,375.17,375.2,375.05,375.2,500.0,371.6453,371.6751,371.5265,371.6751,500.0
2024-04-22 11:10:00,375.04,375.34,374.92,375.08,2541.0,371.5166,371.8137,371.3977,371.5562,2541.0
2024-04-22 11:15:00,374.8,375.54,374.79,375.54,2159.0,371.2788,372.0119,371.2689,372.0119,2159.0
2024-04-22 11:20:00,375.35,375.35,375.34,375.34,400.0,371.8236,371.8236,371.8137,371.8137,400.0
2024-04-22 11:25:00,375.61,375.62,375.37,375.37,836.0,372.0812,372.0911,371.8435,371.8435,836.0
2024-04-22 11:30:00,375.59,376.09,375.43,376.09,529.0,372.0614,372.5567,371.9029,372.5567,529.0
2024-04-22 11:35:00,375.91,375.91,375.91,375.91,100.0,372.3784,372.3784,372.3784,372.3784,100.0
2024-04-22 11:40:00,375.69,375.81,375.69,375.78,1510.0,372.1605,372.2793,372.1605,372.2496,1510.0
2024-04-22 11:45:00,375.83,376.06,375.82,376.06,1286.0,372.2991,372.527,372.2892,372.527,1286.0
2024-04-22 11:50:00,376.04,376.23,376.04,376.16,500.0,372.5072,372.6954,372.5072,372.626,500.0
2024-04-22 11:55:00,376.37,376.37,376.36,376.37,303.0,372.8341,372.8341,372.8242,372.8341,303.0
2024-04-22 12:00:00,376.43,376.71,376.27,376.5,1464.0,372.8935,373.1709,372.735,372.9628,1464.0
2024-04-22 12:05:00,376.5,376.5,376.49,376.5,164.0,372.9628,372.9628,372.9529,372.9628,164.0
2024-04-22 12:10:00,376.51,376.68,376.51,376.68,1136.0,372.9727,373.1411,372.9727,373.1411,1136.0
2024-04-22 12:15:00,376.89,377.29,376.68,376.68,1176.0,373.3492,373.7454,373.1411,373.1411,1176.0
2024-04-22 12:20:00,376.83,376.87,376.73,376.77,1088.0,373.2897,373.3294,373.1907,373.2303,1088.0
2024-04-22 12:25:00,376.64,376.74,376.64,376.74,570.0,373.1015,373.2006,373.1015,373.2006,570.0
2024-04-22 12:30:00,376.5,376.67,376.5,376.67,826.0,372.9628,373.1312,372.9628,373.1312,826.0
2024-04-22 12:35:00,376.87,377.0,376.72,376.86,1631.0,373.3294,373.4581,373.1808,373.3195,1631.0
2024-04-22 12:40:00,376.85,377.29,376.85,377.29,1054.0,373.3096,373.7454,373.3096,373.7454,1054.0
2024-04-22 12:45:00,377.38,377.38,377.02,377.02,2378.0,373.8346,373.8346,373.478,373.478,2378.0
2024-04-22 12:50:00,377.06,377.19,377.05,377.06,816.0,373.5176,373.6464,373.5077,373.5176,816.0
2024-04-22 12:55:00,377.04,377.57,377.04,377.57,1961.0,373.4978,374.0228,373.4978,374.0228,1961.0
2024-04-22 13:00:00,377.42,377.54,377.36,377.45,1324.0,373.8742,373.9931,373.8148,373.9039,1324.0
2024-04-22 13:05:00,377.45,377.45,377.45,377.45,0.0,373.9039,373.9039,373.9039,373.9039,0.0
2024-04-22 13:10:00,377.63,377.84,377.62,377.84,943.0,374.0822,374.2903,374.0723,374.2903,943.0
2024-04-22 13:15:00,377.68,377.68,377.67,377.67,649.0,374.1318,374.1318,374.1218,374.1218,649.0
2024-04-22 13:20:00,377.75,378.0,377.69,378.0,554.0,374.2011,374.4487,374.1417,374.4487,554.0
2024-04-22 13:25:00,378.57,378.79,378.46,378.79,700.0,375.0134,375.2313,374.9044,375.2313,700.0
2024-04-22 13:30:00,378.62,378.86,378.45,378.85,1506.0,375.0629,375.3007,374.8945,375.2908,1506.0
2024-04-22 13:35:00,378.68,379.07,378.67,379.07,896.0,375.1224,375.5087,375.1125,375.5087,896.0
2024-04-22 13:40:00,378.88,379.11,378.88,378.9,761.0,375.3205,375.5483,375.3205,375.3403,761.0
2024-04-22 13:45:00,379.12,379.57,379.09,379.53,933.0,375.5582,376.004,375.5285,375.9644,933.0
2024-04-22 13:50:00,379.42,380.29,379.42,380.28,1212.0,375.8554,376.7172,375.8554,376.7073,1212.0
2024-04-22 13:55:00,380.33,380.33,379.47,379.83,1960.0,376.7569,376.7569,375.9049,376.2616,1960.0
2024-04-22 14:00:00,379.79,379.83,379.32,379.61,1275.0,376.2219,376.2616,375.7563,376.0436,1275.0
2024-04-22 14:05:00,379.75,379.84,379.51,379.83,799.0,376.1823,376.2715,375.9446,376.2616,799.0
2024-04-22 14:10:00,379.65,379.75,379.65,379.69,700.0,376.0832,376.1823,376.0832,376.1229,700.0
2024-04-22 14:15:00,379.49,379.94,379.49,379.94,601.0,375.9248,376.3705,375.9248,376.3705,601.0
2024-04-22 14:20:00,379.95,380.3,379.94,380.27,1541.0,376.3804,376.7271,376.3705,376.6974,1541.0
2024-04-22 14:25:00,380.25,380.47,380.19,380.38,700.0,376.6776,376.8955,376.6182,376.8064,700.0
2024-04-22 14:30:00,380.41,380.41,380.27,380.28,700.0,376.8361,376.8361,376.6974,376.7073,700.0
2024-04-22 14:35:00,380.37,380.38,379.77,379.85,1743.0,376.7965,376.8064,376.2021,376.2814,1743.0
2024-04-22 14:40:00,379.74,379.74,379.2,379.35,931.0,376.1724,376.1724,375.6375,375.7861,931.0
2024-04-22 14:45:00,379.17,379.17,379.17,379.17,100.0,375.6078,375.6078,375.6078,375.6078,100.0
2024-04-22 14:50:00,379.17,379.33,378.8,378.8,5806.0,375.6078,375.7663,375.2412,375.2412,5806.0
2024-04-22 14:55:00,378.81,379.9,378.69,379.9,7701.0,375.2511,376.3309,375.1323,376.3309,7701.0
2024-04-22 15:00:00,379.61,379.75,379.32,379.45,2695.0,376.0436,376.1823,375.7563,375.8851,2695.0
2024-04-22 15:05:00,379.44,379.44,379.17,379.17,1000.0,375.8752,375.8752,375.6078,375.6078,1000.0
2024-04-22 15:10:00,379.27,379.4,379.08,379.33,2777.0,375.7068,375.8356,375.5186,375.7663,2777.0
2024-04-22 15:15:00,379.22,379.75,379.21,379.65,5407.0,375.6573,376.1823,375.6474,376.0832,5407.0
2024-04-22 15:20:00,379.4,379.6,379.0,379.6,2951.0,375.8356,376.0337,375.4394,376.0337,2951.0
2024-04-22 15:25:00,379.33,379.52,379.33,379.46,2028.0,375.7663,375.9545,375.7663,375.895,2028.0
2024-04-22 15:30:00,379.42,379.42,378.48,378.48,1926.0,375.8554,375.8554,374.9242,374.9242,1926.0
2024-04-22 15:35:00,378.52,378.74,378.28,378.74,2223.0,374.9639,375.1818,374.7261,375.1818,2223.0
2024-04-22 15:40:00,378.8,379.1,378.78,378.99,2253.0,375.2412,375.5384,375.2214,375.4294,2253.0
2024-04-22 15:45:00,378.97,379.41,378.75,379.29,2925.0,375.4096,375.8455,375.1917,375.7266,2925.0
2024-04-22 15:50:00,379.34,379.34,378.73,379.05,6237.0,375.7762,375.7762,375.1719,375.4889,6237.0
2024-04-22 15:55:00,379.05,379.5,378.67,379.18,22521.0,375.4889,375.9347,375.1125,375.6177,22521.0
2024-04-23 09:30:00,379.0,379.69,378.95,379.48,6812.0,375.4394,376.1229,375.3898,375.9148,6812.0
2024-04-23 09:35:00,378.82,379.62,377.97,378.04,2610.0,375.261,376.0535,374.419,374.4884,2610.0
2024-04-23 09:40:00,378.49,378.49,377.42,377.59,2002.0,374.9341,374.9341,373.8742,374.0426,2002.0
2024-04-23 09:45:00,377.2,378.49,377.1,378.26,2011.0,373.6563,374.9341,373.5572,374.7063,2011.0
2024-04-23 09:50:00,378.15,378.69,377.86,378.38,1900.0,374.5973,375.1323,374.3101,374.8252,1900.0
2024-04-23 09:55:00,378.22,379.01,378.21,378.92,2503.0,374.6667,375.4493,374.6568,375.3601,2503.0
2024-04-23 10:00:00,378.41,379.51,377.92,379.51,1623.0,374.8549,375.9446,374.3695,375.9446,1623.0
2024-04-23 10:05:00,380.0,380.01,379.29,379.99,3076.0,376.43,376.4399,375.7266,376.4201,3076.0
2024-04-23 10:10:00,379.54,381.18,379.54,381.15,2480.0,375.9743,377.5989,375.9743,377.5692,2480.0
2024-04-23 10:15:00,381.07,381.27,380.66,381.12,3258.0,377.4899,377.688,377.0838,377.5394,3258.0
2024-04-23 10:20:00,381.14,382.7,380.79,382.15,5579.0,377.5592,379.1046,377.2125,378.5598,5579.0
2024-04-23 10:25:00,382.18,382.96,382.18,382.93,4237.0,378.5895,379.3622,378.5895,379.3324,4237.0
2024-04-23 10:30:00,382.83,383.36,382.62,382.71,6511.0,379.2334,379.7584,379.0253,379.1145,6511.0
2024-04-23 10:35:00,382.75,383.19,381.69,383.11,5518.0,379.1541,379.59,378.1041,379.5107,5518.0
2024-04-23 10:40:00,382.98,383.33,382.7,383.0,3874.0,379.382,379.7287,379.1046,379.4018,3874.0
2024-04-23 10:45:00,383.0,383.0,382.29,382.63,1900.0,379.4018,379.4018,378.6984,379.0353,1900.0
2024-04-23 10:50:00,382.57,382.9,382.31,382.35,2955.0,378.9758,379.3027,378.7183,378.7579,2955.0
2024-04-23 10:55:00,382.19,383.68,382.19,383.62,1496.0,378.5994,380.0754,378.5994,380.0159,1496.0
2024-04-23 11:00:00,383.35,383.35,382.68,382.68,842.0,379.7485,379.7485,379.0848,379.0848,842.0
2024-04-23 11:05:00,382.4,382.43,381.77,381.78,1406.0,378.8074,378.8371,378.1833,378.1932,1406.0
2024-04-23 11:10:00,381.52,381.94,381.52,381.56,1846.0,377.9357,378.3517,377.9357,377.9753,1846.0
2024-04-23 11:15:00,381.31,381.64,381.07,381.51,1435.0,377.7277,378.0546,377.4899,377.9258,1435.0
2024-04-23 11:20:00,381.49,382.01,381.49,381.81,4478.0,377.906,378.4211,377.906,378.223,4478.0
2024-04-23 11:25:00,381.76,381.76,381.54,381.65,1704.0,378.1734,378.1734,377.9555,378.0645,1704.0
2024-04-23 11:30:00,381.34,382.03,381.33,382.0,1410.0,377.7574,378.4409,377.7475,378.4112,1410.0
2024-04-23 11:35:00,381.43,381.43,381.06,381.3,1051.0,377.8465,377.8465,377.48,377.7177,1051.0
2024-04-23 11:40:00,381.03,382.0,381.03,381.72,919.0,377.4503,378.4112,377.4503,378.1338,919.0
2024-04-23 11:45:00,381.66,381.74,381.25,381.72,1238.0,378.0744,378.1536,377.6682,378.1338,1238.0
2024-04-23 11:50:00,381.9,382.06,381.67,381.72,1747.0,378.3121,378.4706,378.0843,378.1338,1747.0
2024-04-23 11:55:00,381.9,382.04,381.67,381.67,916.0,378.3121,378.4508,378.0843,378.0843,916.0
2024-04-23 12:00:00,381.67,382.13,381.56,382.12,1319.0,378.0843,378.5399,377.9753,378.53,1319.0
2024-04-23 12:05:00,382.01,382.37,381.86,382.37,1003.0,378.4211,378.7777,378.2725,378.7777,1003.0
2024-04-23 12:10:00,382.29,382.49,382.27,382.27,500.0,378.6984,378.8966,378.6786,378.6786,500.0
2024-04-23 12:15:00,382.37,382.84,382.37,382.72,2999.0,378.7777,379.2433,378.7777,379.1244,2999.0
2024-04-23 12:20:00,382.7,383.01,382.7,382.91,1704.0,379.1046,379.4117,379.1046,379.3126,1704.0
2024-04-23 12:25:00,383.13,383.13,382.65,382.73,1637.0,379.5306,379.5306,379.0551,379.1343,1637.0
2024-04-23 12:30:00,382.96,382.96,382.52,382.66,1332.0,379.3622,379.3622,378.9263,379.065,1332.0
2024-04-23 12:35:00,382.7,382.82,382.66,382.78,931.0,379.1046,379.2235,379.065,379.1838,931.0
2024-04-23 12:40:00,382.81,382.88,382.72,382.82,1030.0,379.2136,379.2829,379.1244,379.2235,1030.0
2024-04-23 12:45:00,382.95,383.06,382.83,383.03,540.0,379.3522,379.4612,379.2334,379.4315,540.0
2024-04-23 12:50:00,383.1,383.1,382.83,382.83,2692.0,379.5008,379.5008,379.2334,379.2334,2692.0
2024-04-23 12:55:00,382.76,383.3,382.76,383.05,4263.0,379.164,379.699,379.164,379.4513,4263.0
2024-04-23 13:00:00,382.87,382.89,382.72,382.82,1689.0,379.273,379.2928,379.1244,379.2235,1689.0
2024-04-23 13:05:00,382.83,382.86,382.15,382.15,1682.0,379.2334,379.2631,378.5598,378.5598,1682.0
2024-04-23 13:10:00,382.01,382.01,381.56,381.77,1257.0,378.4211,378.4211,377.9753,378.1833,1257.0
2024-04-23 13:15:00,381.74,382.25,381.62,382.25,4495.0,378.1536,378.6588,378.0347,378.6588,4495.0
2024-04-23 13:20:00,382.22,382.51,382.0,382.0,2031.0,378.6291,378.9164,378.4112,378.4112,2031.0
2024-04-23 13:25:00,382.03,382.03,381.73,381.97,2223.0,378.4409,378.4409,378.1437,378.3815,2223.0
2024-04-23 13:30:00,382.1,382.1,381.98,381.98,266.0,378.5102,378.5102,378.3914,378.3914,266.0
2024-04-23 13:35:00,382.22,382.33,382.18,382.27,834.0,378.6291,378.7381,378.5895,378.6786,834.0
2024-04-23 13:40:00,382.25,382.43,382.19,382.39,1670.0,378.6588,378.8371,378.5994,378.7975,1670.0
2024-04-23 13:45:00,382.34,382.4,382.09,382.09,1727.0,378.748,378.8074,378.5003,378.5003,1727.0
2024-04-23 13:50:00,382.09,382.09,382.09,382.09,0.0,378.5003,378.5003,378.5003,378.5003,0.0
2024-04-23 13:55:00,382.38,382.46,382.34,382.39,1285.0,378.7876,378.8668,378.748,378.7975,1285.0
2024-04-23 14:00:00,382.42,382.59,382.32,382.33,2808.0,378.8272,378.9956,378.7282,378.7381,2808.0
2024-04-23 14:05:00,382.12,382.26,382.01,382.01,2119.0,378.53,378.6687,378.4211,378.4211,2119.0
2024-04-23 14:10:00,382.04,382.28,381.82,382.28,1840.0,378.4508,378.6885,378.2329,378.6885,1840.0
2024-04-23 14:15:00,382.16,382.57,382.11,382.43,1279.0,378.5697,378.9758,378.5201,378.8371,1279.0
2024-04-23 14:20:00,382.47,382.88,382.47,382.88,1125.0,378.8768,379.2829,378.8768,379.2829,1125.0
2024-04-23 14:25:00,382.75,383.03,382.64,382.84,2493.0,379.1541,379.4315,379.0452,379.2433,2493.0
2024-04-23 14:30:00,382.95,382.95,382.61,382.94,1304.0,379.3522,379.3522,379.0154,379.3423,1304.0
2024-04-23 14:35:00,382.82,382.92,382.5,382.92,1772.0,379.2235,379.3225,378.9065,379.3225,1772.0
2024-04-23 14:40:00,382.66,382.88,382.49,382.58,3027.0,379.065,379.2829,378.8966,378.9857,3027.0
2024-04-23 14:45:00,382.46,382.68,382.34,382.56,1384.0,378.8668,379.0848,378.748,378.9659,1384.0
2024-04-23 14:50:00,382.34,382.38,382.0,382.06,1533.0,378.748,378.7876,378.4112,378.4706,1533.0
2024-04-23 14:55:00,382.16,382.51,382.14,382.31,700.0,378.5697,378.9164,378.5499,378.7183,700.0
2024-04-23 15:00:00,382.31,382.32,381.74,381.91,3523.0,378.7183,378.7282,378.1536,378.322,3523.0
2024-04-23 15:05:00,381.69,381.89,381.69,381.89,200.0,378.1041,378.3022,378.1041,378.3022,200.0
2024-04-23 15:10:00,382.03,382.15,381.72,381.72,3213.0,378.4409,378.5598,378.1338,378.1338,3213.0
2024-04-23 15:15:00,381.77,382.02,381.71,382.02,1791.0,378.1833,378.431,378.1239,378.431,1791.0
2024-04-23 15:20:00,382.05,382.18,381.97,381.97,2523.0,378.4607,378.5895,378.3815,378.3815,2523.0
2024-04-23 15:25:00,381.98,382.08,381.91,381.98,1246.0,378.3914,378.4904,378.322,378.3914,1246.0
2024-04-23 15:30:00,381.89,381.91,381.6,381.6,4248.0,378.3022,378.322,378.0149,378.0149,4248.0
2024-04-23 15:35:00,381.61,381.86,381.6,381.83,2272.0,378.0248,378.2725,378.0149,378.2428,2272.0
2024-04-23 15:40:00,381.83,382.38,381.82,382.38,3145.0,378.2428,378.7876,378.2329,378.7876,3145.0
2024-04-23 15:45:00,382.33,382.33,381.91,382.23,3209.0,378.7381,378.7381,378.322,378.639,3209.0
2024-04-23 15:50:00,382.17,382.65,382.14,382.19,7446.0,378.5796,379.0551,378.5499,378.5994,7446.0
2024-04-23 15:55:00,382.28,382.31,381.62,382.25,29399.0,378.6885,378.7183,378.0347,378.6588,29399.0
2024-04-24 09:30:00,381.29,381.79,380.36,381.79,7533.0,377.7078,378.2031,376.7866,378.2031,7533.0
2024-04-24 09:35:00,381.75,381.75,380.95,380.95,500.0,378.1635,378.1635,377.371,377.371,500.0
2024-04-24 09:40:00,381.22,381.22,381.0,381.0,13000.0,377.6385,377.6385,377.4206,377.4206,13000.0
2024-04-24 09:45:00,381.06,381.3,380.55,381.0,1000.0,377.48,377.7177,376.9748,377.4206,1000.0
2024-04-24 09:50:00,381.54,382.12,381.53,382.0,1169.0,377.9555,378.53,377.9456,378.4112,1169.0
2024-04-24 09:55:00,382.28,382.28,381.37,381.69,2682.0,378.6885,378.6885,377.7871,378.1041,2682.0
2024-04-24 10:00:00,381.66,381.96,381.47,381.51,3094.0,378.0744,378.3715,377.8861,377.9258,3094.0
2024-04-24 10:05:00,381.57,381.84,381.43,381.63,2665.0,377.9852,378.2527,377.8465,378.0446,2665.0
2024-04-24 10:10:00,381.62,381.62,380.31,380.42,3001.0,378.0347,378.0347,376.737,376.846,3001.0
2024-04-24 10:15:00,380.3,380.35,379.9,379.98,2606.0,376.7271,376.7767,376.3309,376.4101,2606.0
2024-04-24 10:20:00,380.48,380.7,379.92,379.96,2014.0,376.9054,377.1234,376.3507,376.3903,2014.0
2024-04-24 10:25:00,380.03,380.03,379.6,379.66,3957.0,376.4597,376.4597,376.0337,376.0932,3957.0
2024-04-24 10:30:00,379.75,379.76,379.11,379.15,825.0,376.1823,376.1922,375.5483,375.5879,825.0
2024-04-24 10:35:00,378.94,379.04,378.08,378.52,3650.0,375.3799,375.479,374.528,374.9639,3650.0
2024-04-24 10:40:00,378.49,378.69,377.6,378.42,4230.0,374.9341,375.1323,374.0525,374.8648,4230.0
2024-04-24 10:45:00,378.4,379.02,378.39,379.02,1147.0,374.845,375.4592,374.8351,375.4592,1147.0
2024-04-24 10:50:00,378.86,378.86,378.86,378.86,200.0,375.3007,375.3007,375.3007,375.3007,200.0
2024-04-24 10:55:00,378.71,379.12,378.71,379.0,500.0,375.1521,375.5582,375.1521,375.4394,500.0
2024-04-24 11:00:00,379.25,379.65,378.62,378.88,2011.0,375.687,376.0832,375.0629,375.3205,2011.0
2024-04-24 11:05:00,378.82,379.15,378.61,379.15,500.0,375.261,375.5879,375.053,375.5879,500.0
2024-04-24 11:10:00,379.29,379.9,379.21,379.9,2457.0,375.7266,376.3309,375.6474,376.3309,2457.0
2024-04-24 11:15:00,379.8,380.05,379.76,380.0,2326.0,376.2318,376.4795,376.1922,376.43,2326.0
2024-04-24 11:20:00,380.03,380.15,379.99,380.0,700.0,376.4597,376.5785,376.4201,376.43,700.0
2024-04-24 11:25:00,380.22,380.33,380.04,380.1,1603.0,376.6479,376.7569,376.4696,376.529,1603.0
2024-04-24 11:30:00,380.41,380.73,380.4,380.68,802.0,376.8361,377.1531,376.8262,377.1036,802.0
2024-04-24 11:35:00,380.91,381.03,379.91,379.93,3283.0,377.3314,377.4503,376.3408,376.3606,3283.0
2024-04-24 11:40:00,380.33,380.33,379.5,379.5,1061.0,376.7569,376.7569,375.9347,375.9347,1061.0
2024-04-24 11:45:00,379.5,379.99,379.37,379.65,3248.0,375.9347,376.4201,375.8059,376.0832,3248.0
2024-04-24 11:50:00,379.87,379.87,379.64,379.69,600.0,376.3012,376.3012,376.0733,376.1229,600.0
2024-04-24 11:55:00,379.66,379.96,379.65,379.72,883.0,376.0932,376.3903,376.0832,376.1526,883.0
2024-04-24 12:00:00,379.81,380.12,379.8,380.11,1650.0,376.2417,376.5488,376.2318,376.5389,1650.0
2024-04-24 12:05:00,379.91,379.91,379.55,379.72,1122.0,376.3408,376.3408,375.9842,376.1526,1122.0
2024-04-24 12:10:00,379.59,379.59,379.4,379.49,1674.0,376.0238,376.0238,375.8356,375.9248,1674.0
2024-04-24 12:15:00,379.29,379.39,379.08,379.3,400.0,375.7266,375.8257,375.5186,375.7365,400.0
2024-04-24 12:20:00,379.5,379.75,378.88,378.88,4544.0,375.9347,376.1823,375.3205,375.3205,4544.0
2024-04-24 12:25:00,378.77,379.21,378.56,379.1,2121.0,375.2115,375.6474,375.0035,375.5384,2121.0
2024-04-24 12:30:00,378.95,378.95,378.24,378.35,3893.0,375.3898,375.3898,374.6865,374.7955,3893.0
2024-04-24 12:35:00,378.35,378.36,378.35,378.36,200.0,374.7955,374.8054,374.7955,374.8054,200.0
2024-04-24 12:40:00,378.36,378.36,378.36,378.36,0.0,374.8054,374.8054,374.8054,374.8054,0.0
2024-04-24 12:45:00,378.25,378.37,378.18,378.31,600.0,374.6964,374.8153,374.6271,374.7558,600.0
2024-04-24 12:50:00,378.44,378.78,378.33,378.66,1831.0,374.8846,375.2214,374.7756,375.1025,1831.0
2024-04-24 12:55:00,378.47,378.96,378.47,378.71,2130.0,374.9143,375.3997,374.9143,375.1521,2130.0
2024-04-24 13:00:00,378.73,379.16,378.71,378.71,774.0,375.1719,375.5979,375.1521,375.1521,774.0
2024-04-24 13:05:00,378.82,379.28,378.54,379.23,2482.0,375.261,375.7167,374.9837,375.6672,2482.0
2024-04-24 13:10:00,379.43,379.7,379.43,379.7,476.0,375.8653,376.1328,375.8653,376.1328,476.0
2024-04-24 13:15:00,379.57,379.7,379.57,379.7,359.0,376.004,376.1328,376.004,376.1328,359.0
2024-04-24 13:20:00,379.73,379.95,379.73,379.95,378.0,376.1625,376.3804,376.1625,376.3804,378.0
2024-04-24 13:25:00,379.97,380.15,379.97,380.15,1388.0,376.4002,376.5785,376.4002,376.5785,1388.0
2024-04-24 13:30:00,380.13,380.13,380.13,380.13,120.0,376.5587,376.5587,376.5587,376.5587,120.0
2024-04-24 13:35:00,380.1,380.45,380.0,380.32,1588.0,376.529,376.8757,376.43,376.747,1588.0
2024-04-24 13:40:00,380.31,380.72,380.31,380.46,877.0,376.737,377.1432,376.737,376.8856,877.0
2024-04-24 13:45:00,380.42,381.06,380.41,381.06,700.0,376.846,377.48,376.8361,377.48,700.0
2024-04-24 13:50:00,381.01,381.01,380.78,380.92,1402.0,377.4305,377.4305,377.2026,377.3413,1402.0
2024-04-24 13:55:00,380.9,381.48,380.85,381.03,2308.0,377.3215,377.8961,377.272,377.4503,2308.0
2024-04-24 14:00:00,381.09,381.3,380.75,380.9,2010.0,377.5097,377.7177,377.1729,377.3215,2010.0
2024-04-24 14:05:00,380.89,381.21,380.39,381.08,1832.0,377.3116,377.6286,376.8163,377.4998,1832.0
2024-04-24 14:10:00,381.0,381.0,380.66,380.67,400.0,377.4206,377.4206,377.0838,377.0937,400.0
2024-04-24 14:15:00,380.5,380.5,380.03,380.03,600.0,376.9253,376.9253,376.4597,376.4597,600.0
2024-04-24 14:20:00,380.22,380.49,380.14,380.45,500.0,376.6479,376.9154,376.5686,376.8757,500.0
2024-04-24 14:25:00,380.26,380.51,380.08,380.08,1186.0,376.6875,376.9352,376.5092,376.5092,1186.0
2024-04-24 14:30:00,380.08,380.18,379.92,379.93,1000.0,376.5092,376.6083,376.3507,376.3606,1000.0
2024-04-24 14:35:00,380.4,380.59,380.22,380.59,2836.0,376.8262,377.0144,376.6479,377.0144,2836.0
2024-04-24 14:40:00,380.6,380.71,380.51,380.53,817.0,377.0243,377.1333,376.9352,376.955,817.0
2024-04-24 14:45:00,380.44,380.44,380.24,380.31,1473.0,376.8658,376.8658,376.6677,376.737,1473.0
2024-04-24 14:50:00,380.32,380.53,380.29,380.53,717.0,376.747,376.955,376.7172,376.955,717.0
2024-04-24 14:55:00,380.63,380.92,380.63,380.75,814.0,377.054,377.3413,377.054,377.1729,814.0
2024-04-24 15:00:00,380.65,380.96,380.51,380.52,850.0,377.0739,377.3809,376.9352,376.9451,850.0
2024-04-24 15:05:00,380.55,381.04,380.44,381.04,1500.0,376.9748,377.4602,376.8658,377.4602,1500.0
2024-04-24 15:10:00,381.03,381.38,381.0,381.38,1234.0,377.4503,377.797,377.4206,377.797,1234.0
2024-04-24 15:15:00,381.27,381.27,380.87,381.18,700.0,377.688,377.688,377.2918,377.5989,700.0
2024-04-24 15:20:00,381.12,381.39,380.93,381.38,1600.0,377.5394,377.8069,377.3512,377.797,1600.0
2024-04-24 15:25:00,381.5,381.62,381.3,381.35,2817.0,377.9159,378.0347,377.7177,377.7673,2817.0
2024-04-24 15:30:00,381.32,381.51,380.89,381.17,2106.0,377.7376,377.9258,377.3116,377.589,2106.0
2024-04-24 15:35:00,380.99,381.17,380.96,380.99,1500.0,377.4107,377.589,377.3809,377.4107,1500.0
2024-04-24 15:40:00,381.03,381.27,380.65,380.65,3472.0,377.4503,377.688,377.0739,377.0739,3472.0
2024-04-24 15:45:00,380.7,380.7,379.94,380.33,5663.0,377.1234,377.1234,376.3705,376.7569,5663.0
2024-04-24 15:50:00,380.3,381.77,380.23,381.77,15737.0,376.7271,378.1833,376.6578,378.1833,15737.0
2024-04-24 15:55:00,381.83,382.5,381.11,381.38,32926.0,378.2428,378.9065,377.5295,377.797,32926.0
2024-04-25 09:30:00,380.0,380.93,377.68,378.6,8320.0,376.43,377.3512,374.1318,375.0431,8320.0
2024-04-25 09:35:00,377.11,377.33,375.64,376.5,1768.0,373.5671,373.785,372.1109,372.9628,1768.0
2024-04-25 09:40:00,377.03,377.14,375.53,376.02,6398.0,373.4879,373.5968,372.002,372.4874,6398.0
2024-04-25 09:45:00,376.04,376.51,373.62,373.88,12701.0,372.5072,372.9727,370.1099,370.3675,12701.0
2024-04-25 09:50:00,373.82,374.39,372.79,373.28,6137.0,370.308,370.8727,369.2877,369.7731,6137.0
2024-04-25 09:55:00,373.44,374.94,373.44,374.46,2321.0,369.9316,371.4175,369.9316,370.942,2321.0
2024-04-25 10:00:00,374.67,374.67,372.89,373.08,4797.0,371.15,371.15,369.3868,369.575,4797.0
2024-04-25 10:05:00,373.13,374.22,373.12,373.82,5884.0,369.6245,370.7043,369.6146,370.308,5884.0
2024-04-25 10:10:00,374.05,374.56,373.54,374.46,6852.0,370.5359,371.0411,370.0306,370.942,6852.0
2024-04-25 10:15:00,374.2,375.88,374.2,375.76,5603.0,370.6844,372.3487,370.6844,372.2298,5603.0
2024-04-25 10:20:00,375.85,376.0,375.33,375.7,6425.0,372.3189,372.4675,371.8038,372.1704,6425.0
2024-04-25 10:25:00,375.67,375.95,375.33,375.37,2185.0,372.1406,372.418,371.8038,371.8435,2185.0
2024-04-25 10:30:00,375.37,375.99,374.99,375.15,10772.0,371.8435,372.4576,371.467,371.6255,10772.0
2024-04-25 10:35:00,374.93,374.93,374.39,374.62,1248.0,371.4076,371.4076,370.8727,371.1005,1248.0
2024-04-25 10:40:00,374.68,374.68,373.84,374.23,2162.0,371.1599,371.1599,370.3278,370.7142,2162.0
2024-04-25 10:45:00,374.04,374.17,373.55,373.74,4097.0,370.526,370.6547,370.0406,370.2288,4097.0
2024-04-25 10:50:00,373.95,374.2,373.33,373.46,5495.0,370.4368,370.6844,369.8226,369.9514,5495.0
2024-04-25 10:55:00,373.44,373.44,372.63,373.2,8557.0,369.9316,369.9316,369.1292,369.6938,8557.0
2024-04-25 11:00:00,372.93,373.2,372.86,372.98,3270.0,369.4264,369.6938,369.357,369.4759,3270.0
2024-04-25 11:05:00,373.0,373.69,372.94,373.33,9942.0,369.4957,370.1792,369.4363,369.8226,9942.0
2024-04-25 11:10:00,373.42,373.5,373.04,373.37,4189.0,369.9118,369.991,369.5353,369.8622,4189.0
2024-04-25 11:15:00,373.37,373.75,373.14,373.6,4968.0,369.8622,370.2387,369.6344,370.0901,4968.0
2024-04-25 11:20:00,373.67,374.29,373.57,374.2,3809.0,370.1594,370.7736,370.0604,370.6844,3809.0
2024-04-25 11:25:00,374.37,374.91,374.37,374.69,2221.0,370.8529,371.3878,370.8529,371.1698,2221.0
2024-04-25 11:30:00,374.48,374.73,374.38,374.44,2024.0,370.9618,371.2095,370.8628,370.9222,2024.0
2024-04-25 11:35:00,374.54,374.79,374.49,374.49,2309.0,371.0213,371.2689,370.9717,370.9717,2309.0
2024-04-25 11:40:00,374.75,375.0,374.62,374.71,2604.0,371.2293,371.4769,371.1005,371.1897,2604.0
2024-04-25 11:45:00,374.59,374.59,374.17,374.27,2737.0,371.0708,371.0708,370.6547,370.7538,2737.0
2024-04-25 11:50:00,374.49,374.58,373.87,373.87,2215.0,370.9717,371.0609,370.3575,370.3575,2215.0
2024-04-25 11:55:00,373.69,374.54,373.48,374.53,3854.0,370.1792,371.0213,369.9712,371.0113,3854.0
2024-04-25 12:00:00,374.41,374.76,374.29,374.6,3089.0,370.8925,371.2392,370.7736,371.0807,3089.0
2024-04-25 12:05:00,374.65,375.3,374.65,375.3,2268.0,371.1302,371.7741,371.1302,371.7741,2268.0
2024-04-25 12:10:00,375.19,375.2,374.65,374.82,1572.0,371.6651,371.6751,371.1302,371.2986,1572.0
2024-04-25 12:15:00,374.63,375.04,374.54,375.04,1426.0,371.1104,371.5166,371.0213,371.5166,1426.0
2024-04-25 12:20:00,374.69,375.74,374.69,375.6,1889.0,371.1698,372.21,371.1698,372.0713,1889.0
2024-04-25 12:25:00,375.73,375.81,375.44,375.6,1109.0,372.2001,372.2793,371.9128,372.0713,1109.0
2024-04-25 12:30:00,375.47,375.47,375.04,375.19,2079.0,371.9425,371.9425,371.5166,371.6651,2079.0
2024-04-25 12:35:00,374.99,375.24,374.61,375.13,10152.0,371.467,371.7147,371.0906,371.6057,10152.0
2024-04-25 12:40:00,375.28,375.56,375.1,375.56,2510.0,371.7543,372.0317,371.576,372.0317,2510.0
2024-04-25 12:45:00,375.36,375.36,375.13,375.16,1093.0,371.8336,371.8336,371.6057,371.6354,1093.0
2024-04-25 12:50:00,375.15,375.42,375.14,375.42,2241.0,371.6255,371.893,371.6156,371.893,2241.0
2024-04-25 12:55:00,375.49,376.0,375.49,375.82,1330.0,371.9623,372.4675,371.9623,372.2892,1330.0
2024-04-25 13:00:00,375.74,376.34,375.74,375.95,3326.0,372.21,372.8043,372.21,372.418,3326.0
2024-04-25 13:05:00,375.87,375.87,375.44,375.44,1048.0,372.3388,372.3388,371.9128,371.9128,1048.0
2024-04-25 13:10:00,375.44,375.85,375.24,375.28,4853.0,371.9128,372.3189,371.7147,371.7543,4853.0
2024-04-25 13:15:00,375.33,375.33,374.77,374.78,2706.0,371.8038,371.8038,371.2491,371.259,2706.0
2024-04-25 13:20:00,374.9,375.06,374.72,374.79,1653.0,371.3779,371.5364,371.1996,371.2689,1653.0
2024-04-25 13:25:00,374.77,375.02,374.61,374.78,1946.0,371.2491,371.4967,371.0906,371.259,1946.0
2024-04-25 13:30:00,374.86,375.28,374.85,375.28,1835.0,371.3382,371.7543,371.3283,371.7543,1835.0
2024-04-25 13:35:00,375.35,375.73,375.33,375.72,1900.0,371.8236,372.2001,371.8038,372.1902,1900.0
2024-04-25 13:40:00,375.67,376.66,375.66,376.66,1676.0,372.1406,373.1213,372.1307,373.1213,1676.0
2024-04-25 13:45:00,376.86,377.1,376.85,376.86,720.0,373.3195,373.5572,373.3096,373.3195,720.0
2024-04-25 13:50:00,376.84,377.66,376.84,377.36,2090.0,373.2996,374.1119,373.2996,373.8148,2090.0
2024-04-25 13:55:00,377.35,377.49,377.2,377.25,2430.0,373.8049,373.9435,373.6563,373.7058,2430.0
2024-04-25 14:00:00,377.41,377.41,376.51,376.66,1668.0,373.8643,373.8643,372.9727,373.1213,1668.0
2024-04-25 14:05:00,376.39,376.82,376.22,376.66,2082.0,372.8539,373.2798,372.6855,373.1213,2082.0
2024-04-25 14:10:00,376.7,376.74,376.43,376.74,1515.0,373.161,373.2006,372.8935,373.2006,1515.0
2024-04-25 14:15:00,376.94,377.35,376.75,377.1,4629.0,373.3987,373.8049,373.2105,373.5572,4629.0
2024-04-25 14:20:00,377.02,377.13,376.77,376.82,3350.0,373.478,373.5869,373.2303,373.2798,3350.0
2024-04-25 14:25:00,376.67,376.71,375.73,375.86,2522.0,373.1312,373.1709,372.2001,372.3289,2522.0
2024-04-25 14:30:00,375.77,376.3,375.76,375.76,4029.0,372.2397,372.7647,372.2298,372.2298,4029.0
2024-04-25 14:35:00,375.83,376.23,375.66,375.84,1800.0,372.2991,372.6954,372.1307,372.309,1800.0
2024-04-25 14:40:00,375.72,376.05,375.57,375.67,1936.0,372.1902,372.5171,372.0416,372.1406,1936.0
2024-04-25 14:45:00,375.72,375.72,375.24,375.38,1890.0,372.1902,372.1902,371.7147,371.8534,1890.0
2024-04-25 14:50:00,375.39,375.49,375.17,375.3,1412.0,371.8633,371.9623,371.6453,371.7741,1412.0
2024-04-25 14:55:00,375.25,375.93,375.24,375.81,4636.0,371.7246,372.3982,371.7147,372.2793,4636.0
2024-04-25 15:00:00,375.97,376.4,375.97,376.4,600.0,372.4378,372.8638,372.4378,372.8638,600.0
2024-04-25 15:05:00,376.5,376.62,375.9,375.91,2214.0,372.9628,373.0817,372.3685,372.3784,2214.0
2024-04-25 15:10:00,376.0,376.43,375.82,376.1,2546.0,372.4675,372.8935,372.2892,372.5666,2546.0
2024-04-25 15:15:00,376.16,376.52,376.16,376.52,2093.0,372.626,372.9827,372.626,372.9827,2093.0
2024-04-25 15:20:00,376.65,376.65,376.34,376.4,2335.0,373.1114,373.1114,372.8043,372.8638,2335.0
2024-04-25 15:25:00,376.44,376.72,376.28,376.68,4845.0,372.9034,373.1808,372.7449,373.1411,4845.0
2024-04-25 15:30:00,376.63,376.73,376.31,376.31,3349.0,373.0916,373.1907,372.7746,372.7746,3349.0
2024-04-25 15:35:00,376.18,376.26,375.9,376.21,3635.0,372.6458,372.7251,372.3685,372.6756,3635.0
2024-04-25 15:40:00,376.18,376.3,375.36,375.89,3437.0,372.6458,372.7647,371.8336,372.3586,3437.0
2024-04-25 15:45:00,375.66,376.08,375.44,375.73,20924.0,372.1307,372.5468,371.9128,372.2001,20924.0
2024-04-25 15:50:00,375.65,376.14,375.46,375.49,16914.0,372.1208,372.6062,371.9326,371.9623,16914.0
2024-04-25 15:55:00,375.49,375.72,375.01,375.07,55891.0,371.9623,372.1902,371.4868,371.5463,55891.0
2024-04-26 09:30:00,374.95,374.98,371.97,374.18,7230.0,371.4274,371.4571,368.4754,370.6646,7230.0
2024-04-26 09:35:00,374.18,375.55,373.3,375.55,5846.0,370.6646,372.0218,369.7929,372.0218,5846.0
2024-04-26 09:40:00,375.64,376.79,375.13,376.23,3019.0,372.1109,373.2501,371.6057,372.6954,3019.0
2024-04-26 09:45:00,376.57,376.64,376.06,376.06,2160.0,373.0322,373.1015,372.527,372.527,2160.0
2024-04-26 09:50:00,377.0,377.23,376.19,377.15,2269.0,373.4581,373.686,372.6558,373.6067,2269.0
2024-04-26 09:55:00,377.76,377.79,377.45,377.75,1400.0,374.211,374.2407,373.9039,374.2011,1400.0
2024-04-26 10:00:00,377.07,378.52,377.07,378.52,2701.0,373.5275,374.9639,373.5275,374.9639,2701.0
2024-04-26 10:05:00,378.53,378.62,377.9,378.55,1314.0,374.9738,375.0629,374.3497,374.9936,1314.0
2024-04-26 10:10:00,378.55,378.55,377.79,378.3,2839.0,374.9936,374.9936,374.2407,374.7459,2839.0
2024-04-26 10:15:00,378.03,378.28,377.73,378.13,2328.0,374.4785,374.7261,374.1813,374.5775,2328.0
2024-04-26 10:20:00,378.0,378.29,377.24,377.85,4309.0,374.4487,374.736,373.6959,374.3002,4309.0
2024-04-26 10:25:00,377.47,377.8,377.47,377.8,200.0,373.9237,374.2506,373.9237,374.2506,200.0
2024-04-26 10:30:00,377.4,377.86,377.0,377.51,2553.0,373.8544,374.3101,373.4581,373.9634,2553.0
2024-04-26 10:35:00,377.51,377.63,377.08,377.49,2148.0,373.9634,374.0822,373.5374,373.9435,2148.0
2024-04-26 10:40:00,377.78,377.78,377.06,377.31,2261.0,374.2308,374.2308,373.5176,373.7652,2261.0
2024-04-26 10:45:00,377.31,377.6,377.27,377.53,1302.0,373.7652,374.0525,373.7256,373.9832,1302.0
2024-04-26 10:50:00,377.27,377.75,377.27,377.7,761.0,373.7256,374.2011,373.7256,374.1516,761.0
2024-04-26 10:55:00,377.7,377.71,376.92,376.92,2059.0,374.1516,374.1615,373.3789,373.3789,2059.0
2024-04-26 11:00:00,377.17,377.59,377.17,377.56,2609.0,373.6265,374.0426,373.6265,374.0129,2609.0
2024-04-26 11:05:00,377.71,377.71,376.94,376.94,1164.0,374.1615,374.1615,373.3987,373.3987,1164.0
2024-04-26 11:10:00,377.13,377.13,376.5,376.92,2119.0,373.5869,373.5869,372.9628,373.3789,2119.0
2024-04-26 11:15:00,376.94,377.22,376.79,377.19,2165.0,373.3987,373.6761,373.2501,373.6464,2165.0
2024-04-26 11:20:00,377.01,377.09,376.67,376.84,1624.0,373.468,373.5473,373.1312,373.2996,1624.0
2024-04-26 11:25:00,376.63,376.7,376.49,376.56,2115.0,373.0916,373.161,372.9529,373.0223,2115.0
2024-04-26 11:30:00,376.87,377.0,376.73,376.82,1484.0,373.3294,373.4581,373.1907,373.2798,1484.0
2024-04-26 11:35:00,376.89,377.01,376.71,377.0,400.0,373.3492,373.468,373.1709,373.4581,400.0
2024-04-26 11:40:00,376.9,377.22,376.7,377.22,2423.0,373.3591,373.6761,373.161,373.6761,2423.0
2024-04-26 11:45:00,377.21,377.21,376.8,376.88,714.0,373.6662,373.6662,373.26,373.3393,714.0
2024-04-26 11:50:00,376.89,376.92,376.57,376.57,1205.0,373.3492,373.3789,373.0322,373.0322,1205.0
2024-04-26 11:55:00,376.77,376.9,376.77,376.9,1249.0,373.2303,373.3591,373.2303,373.3591,1249.0
2024-04-26 12:00:00,377.02,377.02,376.85,376.91,1754.0,373.478,373.478,373.3096,373.369,1754.0
2024-04-26 12:05:00,376.7,376.86,376.6,376.86,549.0,373.161,373.3195,373.0619,373.3195,549.0
2024-04-26 12:10:00,377.07,377.35,376.89,377.35,1492.0,373.5275,373.8049,373.3492,373.8049,1492.0
2024-04-26 12:15:00,377.38,378.2,377.23,377.79,4601.0,373.8346,374.6469,373.686,374.2407,4601.0
2024-04-26 12:20:00,377.65,377.91,377.62,377.84,2784.0,374.102,374.3596,374.0723,374.2903,2784.0
2024-04-26 12:25:00,378.0,378.38,377.77,377.91,4538.0,374.4487,374.8252,374.2209,374.3596,4538.0
2024-04-26 12:30:00,377.9,377.97,377.74,377.87,1648.0,374.3497,374.419,374.1912,374.32,1648.0
2024-04-26 12:35:00,378.02,378.4,378.01,378.25,2645.0,374.4686,374.845,374.4587,374.6964,2645.0
2024-04-26 12:40:00,378.44,378.58,378.01,378.01,2163.0,374.8846,375.0233,374.4587,374.4587,2163.0
2024-04-26 12:45:00,378.12,378.52,377.99,378.06,3457.0,374.5676,374.9639,374.4388,374.5082,3457.0
2024-04-26 12:50:00,378.02,378.2,377.79,378.19,2175.0,374.4686,374.6469,374.2407,374.637,2175.0
2024-04-26 12:55:00,378.21,378.48,378.2,378.42,600.0,374.6568,374.9242,374.6469,374.8648,600.0
2024-04-26 13:00:00,378.6,378.66,378.32,378.32,1953.0,375.0431,375.1025,374.7657,374.7657,1953.0
2024-04-26 13:05:00,378.15,378.49,377.93,377.93,1756.0,374.5973,374.9341,374.3794,374.3794,1756.0
2024-04-26 13:10:00,378.14,378.56,378.14,378.56,953.0,374.5874,375.0035,374.5874,375.0035,953.0
2024-04-26 13:15:00,378.87,378.95,378.69,378.69,1787.0,375.3106,375.3898,375.1323,375.1323,1787.0
2024-04-26 13:20:00,378.81,378.99,378.74,378.99,480.0,375.2511,375.4294,375.1818,375.4294,480.0
2024-04-26 13:25:00,378.84,378.84,378.49,378.59,1616.0,375.2809,375.2809,374.9341,375.0332,1616.0
2024-04-26 13:30:00,378.59,378.69,378.44,378.62,1717.0,375.0332,375.1323,374.8846,375.0629,1717.0
2024-04-26 13:35:00,378.37,378.37,378.37,378.37,100.0,374.8153,374.8153,374.8153,374.8153,100.0
2024-04-26 13:40:00,378.38,378.38,377.88,378.03,1796.0,374.8252,374.8252,374.3299,374.4785,1796.0
2024-04-26 13:45:00,378.26,378.45,378.21,378.44,960.0,374.7063,374.8945,374.6568,374.8846,960.0
2024-04-26 13:50:00,378.38,378.44,378.13,378.13,1101.0,374.8252,374.8846,374.5775,374.5775,1101.0
2024-04-26 13:55:00,377.91,378.01,377.82,377.89,1782.0,374.3596,374.4587,374.2704,374.3398,1782.0
2024-04-26 14:00:00,377.87,378.24,377.86,378.12,1734.0,374.32,374.6865,374.3101,374.5676,1734.0
2024-04-26 14:05:00,378.37,378.38,378.16,378.16,553.0,374.8153,374.8252,374.6072,374.6072,553.0
2024-04-26 14:10:00,378.16,378.16,378.16,378.16,0.0,374.6072,374.6072,374.6072,374.6072,0.0
2024-04-26 14:15:00,378.11,378.11,377.89,377.89,1114.0,374.5577,374.5577,374.3398,374.3398,1114.0
2024-04-26 14:20:00,377.74,377.91,377.67,377.91,1114.0,374.1912,374.3596,374.1218,374.3596,1114.0
2024-04-26 14:25:00,377.72,377.87,377.65,377.87,1863.0,374.1714,374.32,374.102,374.32,1863.0
2024-04-26 14:30:00,377.89,377.89,377.44,377.44,1376.0,374.3398,374.3398,373.894,373.894,1376.0
2024-04-26 14:35:00,377.61,378.04,377.61,377.93,1095.0,374.0624,374.4884,374.0624,374.3794,1095.0
2024-04-26 14:40:00,377.93,378.09,377.88,378.09,500.0,374.3794,374.5379,374.3299,374.5379,500.0
2024-04-26 14:45:00,378.08,378.26,377.92,377.92,975.0,374.528,374.7063,374.3695,374.3695,975.0
2024-04-26 14:50:00,377.89,378.03,377.84,377.87,2296.0,374.3398,374.4785,374.2903,374.32,2296.0
2024-04-26 14:55:00,377.77,378.01,377.74,377.94,2636.0,374.2209,374.4587,374.1912,374.3893,2636.0
2024-04-26 15:00:00,377.94,378.29,377.8,377.9,3141.0,374.3893,374.736,374.2506,374.3497,3141.0
2024-04-26 15:05:00,377.9,378.08,377.71,377.74,2155.0,374.3497,374.528,374.1615,374.1912,2155.0
2024-04-26 15:10:00,377.73,377.87,377.72,377.87,1635.0,374.1813,374.32,374.1714,374.32,1635.0
2024-04-26 15:15:00,377.75,378.46,377.75,378.46,7066.0,374.2011,374.9044,374.2011,374.9044,7066.0
2024-04-26 15:20:00,378.37,378.6,378.34,378.46,2304.0,374.8153,375.0431,374.7856,374.9044,2304.0
2024-04-26 15:25:00,378.33,378.72,378.25,378.6,3460.0,374.7756,375.162,374.6964,375.0431,3460.0
2024-04-26 15:30:00,378.65,378.65,377.69,377.69,3456.0,375.0926,375.0926,374.1417,374.1417,3456.0
2024-04-26 15:35:00,377.68,377.86,376.75,376.75,3529.0,374.1318,374.3101,373.2105,373.2105,3529.0
2024-04-26 15:40:00,376.78,377.05,376.53,376.72,4134.0,373.2402,373.5077,372.9926,373.1808,4134.0
2024-04-26 15:45:00,376.65,377.1,376.52,376.76,7514.0,373.1114,373.5572,372.9827,373.2204,7514.0
2024-04-26 15:50:00,376.88,377.13,376.52,376.52,14128.0,373.3393,373.5869,372.9827,372.9827,14128.0
2024-04-26 15:55:00,376.5,376.6,375.72,375.72,55922.0,372.9628,373.0619,372.1902,372.1902,55922.0
2024-04-29 09:30:00,376.52,378.0,375.4,377.62,3509.0,372.9827,374.4487,371.8732,374.0723,3509.0
2024-04-29 09:35:00,377.38,377.38,376.43,377.19,3094.0,373.8346,373.8346,372.8935,373.6464,3094.0
2024-04-29 09:40:00,376.95,377.43,376.81,376.9,2340.0,373.4086,373.8841,373.2699,373.3591,2340.0
2024-04-29 09:45:00,376.9,377.87,376.62,377.21,11023.0,373.3591,374.32,373.0817,373.6662,11023.0
2024-04-29 09:50:00,377.28,377.29,376.52,377.19,3416.0,373.7355,373.7454,372.9827,373.6464,3416.0
2024-04-29 09:55:00,376.87,377.07,375.99,375.99,1633.0,373.3294,373.5275,372.4576,372.4576,1633.0
2024-04-29 10:00:00,376.5,376.81,376.14,376.26,3011.0,372.9628,373.2699,372.6062,372.7251,3011.0
2024-04-29 10:05:00,375.98,376.15,375.51,375.69,2088.0,372.4477,372.6161,371.9821,372.1605,2088.0
2024-04-29 10:10:00,375.68,376.27,375.68,376.27,1085.0,372.1505,372.735,372.1505,372.735,1085.0
2024-04-29 10:15:00,376.42,376.63,376.13,376.13,2722.0,372.8836,373.0916,372.5963,372.5963,2722.0
2024-04-29 10:20:00,376.21,376.43,376.04,376.2,2810.0,372.6756,372.8935,372.5072,372.6657,2810.0
2024-04-29 10:25:00,376.2,376.2,375.88,375.98,3667.0,372.6657,372.6657,372.3487,372.4477,3667.0
2024-04-29 10:30:00,376.08,376.62,376.07,376.34,3127.0,372.5468,373.0817,372.5369,372.8043,3127.0
2024-04-29 10:35:00,376.24,376.24,374.43,374.54,3702.0,372.7053,372.7053,370.9123,371.0213,3702.0
2024-04-29 10:40:00,374.71,375.22,374.54,375.08,20325.0,371.1897,371.6949,371.0213,371.5562,20325.0
2024-04-29 10:45:00,374.8,375.19,374.21,374.81,26788.0,371.2788,371.6651,370.6944,371.2887,26788.0
2024-04-29 10:50:00,375.24,375.35,374.76,375.06,4462.0,371.7147,371.8236,371.2392,371.5364,4462.0
2024-04-29 10:55:00,374.89,375.26,374.57,375.06,4724.0,371.368,371.7345,371.051,371.5364,4724.0
2024-04-29 11:00:00,374.95,375.68,374.82,375.68,1373.0,371.4274,372.1505,371.2986,372.1505,1373.0
2024-04-29 11:05:00,375.1,375.57,375.09,375.57,1224.0,371.576,372.0416,371.5661,372.0416,1224.0
2024-04-29 11:10:00,375.4,375.77,375.39,375.42,20234.0,371.8732,372.2397,371.8633,371.893,20234.0
2024-04-29 11:15:00,375.71,376.01,375.32,375.55,5885.0,372.1803,372.4774,371.7939,372.0218,5885.0
2024-04-29 11:20:00,375.53,375.74,375.01,375.01,2971.0,372.002,372.21,371.4868,371.4868,2971.0
2024-04-29 11:25:00,374.94,375.13,374.36,374.36,2058.0,371.4175,371.6057,370.8429,370.8429,2058.0
2024-04-29 11:30:00,374.12,374.15,373.76,373.92,4296.0,370.6052,370.6349,370.2486,370.4071,4296.0
2024-04-29 11:35:00,373.61,373.79,373.12,373.61,3105.0,370.1,370.2783,369.6146,370.1,3105.0
2024-04-29 11:40:00,373.5,373.76,373.33,373.33,6669.0,369.991,370.2486,369.8226,369.8226,6669.0
2024-04-29 11:45:00,373.5,373.83,373.4,373.4,2971.0,369.991,370.3179,369.892,369.892,2971.0
2024-04-29 11:50:00,373.47,373.94,373.47,373.83,1305.0,369.9613,370.4269,369.9613,370.3179,1305.0
2024-04-29 11:55:00,373.67,374.65,373.43,374.65,18246.0,370.1594,371.1302,369.9217,371.1302,18246.0
2024-04-29 12:00:00,374.43,374.43,374.11,374.31,2456.0,370.9123,370.9123,370.5953,370.7934,2456.0
2024-04-29 12:05:00,374.19,374.33,374.0,374.26,1818.0,370.6745,370.8132,370.4863,370.7439,1818.0
2024-04-29 12:10:00,374.15,374.63,374.13,374.63,2740.0,370.6349,371.1104,370.6151,371.1104,2740.0
2024-04-29 12:15:00,374.53,374.73,374.45,374.58,2269.0,371.0113,371.2095,370.9321,371.0609,2269.0
2024-04-29 12:20:00,374.54,374.85,374.49,374.67,2695.0,371.0213,371.3283,370.9717,371.15,2695.0
2024-04-29 12:25:00,374.64,374.68,374.38,374.52,1807.0,371.1203,371.1599,370.8628,371.0014,1807.0
2024-04-29 12:30:00,374.69,375.2,374.69,375.2,2710.0,371.1698,371.6751,371.1698,371.6751,2710.0
2024-04-29 12:35:00,375.11,375.11,374.66,374.74,2848.0,371.5859,371.5859,371.1401,371.2194,2848.0
2024-04-29 12:40:00,374.74,374.78,374.51,374.57,1906.0,371.2194,371.259,370.9915,371.051,1906.0
2024-04-29 12:45:00,374.52,374.69,374.52,374.63,916.0,371.0014,371.1698,371.0014,371.1104,916.0
2024-04-29 12:50:00,374.53,374.61,374.23,374.24,1986.0,371.0113,371.0906,370.7142,370.7241,1986.0
2024-04-29 12:55:00,374.12,374.23,374.01,374.01,2030.0,370.6052,370.7142,370.4962,370.4962,2030.0
2024-04-29 13:00:00,374.03,374.14,373.98,374.04,2490.0,370.516,370.625,370.4665,370.526,2490.0
2024-04-29 13:05:00,374.09,374.17,373.94,374.12,2766.0,370.5755,370.6547,370.4269,370.6052,2766.0
2024-04-29 13:10:00,374.0,374.06,373.88,374.06,2325.0,370.4863,370.5458,370.3675,370.5458,2325.0
2024-04-29 13:15:00,373.86,374.01,373.81,374.01,3627.0,370.3476,370.4962,370.2981,370.4962,3627.0
2024-04-29 13:20:00,374.06,374.16,373.89,373.89,2015.0,370.5458,370.6448,370.3774,370.3774,2015.0
2024-04-29 13:25:00,373.89,373.93,373.83,373.9,1283.0,370.3774,370.417,370.3179,370.3873,1283.0
2024-04-29 13:30:00,374.03,374.03,373.85,373.98,2584.0,370.516,370.516,370.3377,370.4665,2584.0
2024-04-29 13:35:00,374.07,374.3,373.9,374.02,2199.0,370.5557,370.7835,370.3873,370.5061,2199.0
2024-04-29 13:40:00,374.13,374.63,374.12,374.37,1900.0,370.6151,371.1104,370.6052,370.8529,1900.0
2024-04-29 13:45:00,374.26,374.29,373.99,374.06,1479.0,370.7439,370.7736,370.4764,370.5458,1479.0
2024-04-29 13:50:00,374.05,374.1,373.86,373.87,1002.0,370.5359,370.5854,370.3476,370.3575,1002.0
2024-04-29 13:55:00,373.83,374.06,373.81,373.91,5627.0,370.3179,370.5458,370.2981,370.3972,5627.0
2024-04-29 14:00:00,373.86,374.11,373.82,374.11,3124.0,370.3476,370.5953,370.308,370.5953,3124.0
2024-04-29 14:05:00,373.94,374.18,373.94,373.98,800.0,370.4269,370.6646,370.4269,370.4665,800.0
2024-04-29 14:10:00,374.25,374.32,374.03,374.06,4461.0,370.734,370.8033,370.516,370.5458,4461.0
2024-04-29 14:15:00,374.0,374.33,373.87,374.21,3566.0,370.4863,370.8132,370.3575,370.6944,3566.0
2024-04-29 14:20:00,374.29,374.29,374.09,374.1,1048.0,370.7736,370.7736,370.5755,370.5854,1048.0
2024-04-29 14:25:00,373.97,374.19,373.84,373.86,5347.0,370.4566,370.6745,370.3278,370.3476,5347.0
2024-04-29 14:30:00,373.88,373.95,373.03,373.03,5338.0,370.3675,370.4368,369.5254,369.5254,5338.0
2024-04-29 14:35:00,373.13,373.13,372.85,373.06,1918.0,369.6245,369.6245,369.3471,369.5552,1918.0
2024-04-29 14:40:00,373.04,373.32,372.94,373.21,1637.0,369.5353,369.8127,369.4363,369.7038,1637.0
2024-04-29 14:45:00,373.17,373.17,373.09,373.09,602.0,369.6641,369.6641,369.5849,369.5849,602.0
2024-04-29 14:50:00,373.01,373.15,372.89,372.94,1465.0,369.5056,369.6443,369.3868,369.4363,1465.0
2024-04-29 14:55:00,372.98,373.36,372.95,373.31,4779.0,369.4759,369.8523,369.4462,369.8028,4779.0
2024-04-29 15:00:00,373.25,373.25,372.14,372.25,7443.0,369.7434,369.7434,368.6438,368.7528,7443.0
2024-04-29 15:05:00,372.25,373.0,372.05,373.0,8645.0,368.7528,369.4957,368.5546,369.4957,8645.0
2024-04-29 15:10:00,372.84,373.05,372.75,373.05,7433.0,369.3372,369.5453,369.2481,369.5453,7433.0
2024-04-29 15:15:00,372.97,373.09,372.81,372.99,2757.0,369.466,369.5849,369.3075,369.4858,2757.0
2024-04-29 15:20:00,373.06,373.06,372.65,372.65,2130.0,369.5552,369.5552,369.149,369.149,2130.0
2024-04-29 15:25:00,372.66,372.68,372.3,372.31,2836.0,369.1589,369.1787,368.8023,368.8122,2836.0
2024-04-29 15:30:00,372.39,372.66,372.31,372.66,3977.0,368.8915,369.1589,368.8122,369.1589,3977.0
2024-04-29 15:35:00,372.44,372.65,372.03,372.12,7377.0,368.941,369.149,368.5348,368.624,7377.0
2024-04-29 15:40:00,372.12,372.82,372.11,372.74,13763.0,368.624,369.3174,368.6141,369.2382,13763.0
2024-04-29 15:45:00,372.71,372.71,372.42,372.62,4063.0,369.2084,369.2084,368.9212,369.1193,4063.0
2024-04-29 15:50:00,372.66,373.7,372.53,373.69,7933.0,369.1589,370.1891,369.0301,370.1792,7933.0
2024-04-29 15:55:00,373.75,374.64,373.49,374.62,53775.0,370.2387,371.1203,369.9811,371.1005,53775.0
2024-04-30 09:30:00,372.32,372.32,372.15,372.15,4319.0,368.8221,368.8221,368.6537,368.6537,4319.0
2024-04-30 09:35:00,371.93,373.13,371.87,372.87,2756.0,368.4358,369.6245,368.3763,369.3669,2756.0
2024-04-30 09:40:00,372.9,373.69,372.63,373.69,9107.0,369.3967,370.1792,369.1292,370.1792,9107.0
2024-04-30 09:45:00,373.53,374.16,373.53,374.11,4169.0,370.0207,370.6448,370.0207,370.5953,4169.0
2024-04-30 09:50:00,374.07,374.18,373.69,374.03,1305.0,370.5557,370.6646,370.1792,370.516,1305.0
2024-04-30 09:55:00,373.91,374.02,373.28,373.35,1700.0,370.3972,370.5061,369.7731,369.8424,1700.0
2024-04-30 10:00:00,373.36,373.68,372.9,373.68,4071.0,369.8523,370.1693,369.3967,370.1693,4071.0
2024-04-30 10:05:00,373.76,373.86,373.51,373.51,2670.0,370.2486,370.3476,370.0009,370.0009,2670.0
2024-04-30 10:10:00,373.54,373.54,372.78,372.98,4525.0,370.0306,370.0306,369.2778,369.4759,4525.0
2024-04-30 10:15:00,372.98,373.11,372.35,372.35,4892.0,369.4759,369.6047,368.8518,368.8518,4892.0
2024-04-30 10:20:00,372.34,372.54,371.99,372.36,4041.0,368.8419,369.04,368.4952,368.8617,4041.0
2024-04-30 10:25:00,372.37,372.55,372.18,372.18,2998.0,368.8716,369.05,368.6834,368.6834,2998.0
2024-04-30 10:30:00,372.26,372.37,371.64,371.64,3469.0,368.7627,368.8716,368.1485,368.1485,3469.0
2024-04-30 10:35:00,371.59,372.67,371.58,372.61,7736.0,368.099,369.1688,368.0891,369.1094,7736.0
2024-04-30 10:40:00,372.68,372.99,372.61,372.99,1900.0,369.1787,369.4858,369.1094,369.4858,1900.0
2024-04-30 10:45:00,373.13,373.37,372.83,372.84,2811.0,369.6245,369.8622,369.3273,369.3372,2811.0
2024-04-30 10:50:00,372.92,372.92,372.3,372.47,4321.0,369.4165,369.4165,368.8023,368.9707,4321.0
2024-04-30 10:55:00,372.46,372.49,372.27,372.35,2107.0,368.9608,368.9905,368.7726,368.8518,2107.0
2024-04-30 11:00:00,372.18,372.19,371.44,371.55,2849.0,368.6834,368.6933,367.9504,368.0593,2849.0
2024-04-30 11:05:00,371.23,371.31,370.67,370.68,4684.0,367.7424,367.8216,367.1876,367.1975,4684.0
2024-04-30 11:10:00,370.87,371.26,370.79,370.96,5379.0,367.3857,367.7721,367.3065,367.4749,5379.0
2024-04-30 11:15:00,371.06,371.17,370.77,370.96,5118.0,367.5739,367.6829,367.2867,367.4749,5118.0
2024-04-30 11:20:00,370.96,370.96,370.52,370.52,2107.0,367.4749,367.4749,367.039,367.039,2107.0
2024-04-30 11:25:00,370.51,370.81,370.13,370.81,9562.0,367.0291,367.3263,366.6527,367.3263,9562.0
2024-04-30 11:30:00,370.68,370.95,370.55,370.95,12774.0,367.1975,367.465,367.0687,367.465,12774.0
2024-04-30 11:35:00,370.97,371.08,370.2,370.23,14008.0,367.4848,367.5938,366.722,366.7517,14008.0
2024-04-30 11:40:00,370.22,370.53,369.46,370.03,5937.0,366.7418,367.0489,365.989,366.5536,5937.0
2024-04-30 11:45:00,370.03,370.81,370.03,370.81,7516.0,366.5536,367.3263,366.5536,367.3263,7516.0
2024-04-30 11:50:00,370.75,371.1,370.29,370.55,5332.0,367.2669,367.6136,366.8112,367.0687,5332.0
2024-04-30 11:55:00,370.51,370.91,370.28,370.46,2549.0,367.0291,367.4254,366.8013,366.9796,2549.0
2024-04-30 12:00:00,370.31,370.94,369.92,370.86,5782.0,366.831,367.4551,366.4447,367.3758,5782.0
2024-04-30 12:05:00,370.73,371.3,370.56,371.14,6575.0,367.247,367.8117,367.0786,367.6532,6575.0
2024-04-30 12:10:00,371.38,371.86,371.38,371.86,8335.0,367.8909,368.3664,367.8909,368.3664,8335.0
2024-04-30 12:15:00,371.75,371.82,371.51,371.61,9002.0,368.2575,368.3268,368.0197,368.1188,9002.0
2024-04-30 12:20:00,371.73,372.05,371.65,371.66,7613.0,368.2377,368.5546,368.1584,368.1683,7613.0
2024-04-30 12:25:00,371.62,372.49,371.59,371.95,7336.0,368.1287,368.9905,368.099,368.4556,7336.0
2024-04-30 12:30:00,371.93,371.93,370.2,370.2,3779.0,368.4358,368.4358,366.722,366.722,3779.0
2024-04-30 12:35:00,370.36,370.81,370.35,370.81,5539.0,366.8805,367.3263,366.8706,367.3263,5539.0
2024-04-30 12:40:00,370.73,370.82,370.59,370.66,4176.0,367.247,367.3362,367.1084,367.1777,4176.0
2024-04-30 12:45:00,370.58,370.72,370.18,370.4,4357.0,367.0985,367.2371,366.7022,366.9201,4357.0
2024-04-30 12:50:00,370.36,370.88,370.35,370.66,2778.0,366.8805,367.3956,366.8706,367.1777,2778.0
2024-04-30 12:55:00,370.69,371.29,370.6,371.21,4654.0,367.2074,367.8018,367.1183,367.7225,4654.0
2024-04-30 13:00:00,371.14,371.6,370.87,371.16,4484.0,367.6532,368.1089,367.3857,367.673,4484.0
2024-04-30 13:05:00,371.17,371.28,371.03,371.28,1883.0,367.6829,367.7919,367.5442,367.7919,1883.0
2024-04-30 13:10:00,371.18,371.53,371.0,371.17,7655.0,367.6928,368.0395,367.5145,367.6829,7655.0
2024-04-30 13:15:00,371.32,371.34,370.95,371.09,4482.0,367.8315,367.8513,367.465,367.6037,4482.0
2024-04-30 13:20:00,370.97,371.19,370.86,370.98,4003.0,367.4848,367.7027,367.3758,367.4947,4003.0
2024-04-30 13:25:00,370.92,370.92,370.29,370.29,1551.0,367.4353,367.4353,366.8112,366.8112,1551.0
2024-04-30 13:30:00,370.22,370.58,370.2,370.2,3021.0,366.7418,367.0985,366.722,366.722,3021.0
2024-04-30 13:35:00,370.33,370.69,370.26,370.34,5248.0,366.8508,367.2074,366.7815,366.8607,5248.0
2024-04-30 13:40:00,370.4,370.79,370.13,370.72,4620.0,366.9201,367.3065,366.6527,367.2371,4620.0
2024-04-30 13:45:00,370.82,370.97,370.67,370.97,3827.0,367.3362,367.4848,367.1876,367.4848,3827.0
2024-04-30 13:50:00,370.88,371.06,370.76,370.76,3093.0,367.3956,367.5739,367.2768,367.2768,3093.0
2024-04-30 13:55:00,370.88,370.89,370.64,370.79,2655.0,367.3956,367.4055,367.1579,367.3065,2655.0
2024-04-30 14:00:00,370.91,371.13,370.76,370.95,5899.0,367.4254,367.6433,367.2768,367.465,5899.0
2024-04-30 14:05:00,370.93,370.93,370.4,370.4,2946.0,367.4452,367.4452,366.9201,366.9201,2946.0
2024-04-30 14:10:00,370.42,370.64,370.28,370.28,5822.0,366.94,367.1579,366.8013,366.8013,5822.0
2024-04-30 14:15:00,370.5,371.35,370.49,371.35,5142.0,367.0192,367.8612,367.0093,367.8612,5142.0
2024-04-30 14:20:00,371.44,371.61,371.27,371.41,3319.0,367.9504,368.1188,367.782,367.9207,3319.0
2024-04-30 14:25:00,371.46,371.65,370.91,371.28,3803.0,367.9702,368.1584,367.4254,367.7919,3803.0
2024-04-30 14:30:00,371.3,371.3,370.9,371.09,3422.0,367.8117,367.8117,367.4155,367.6037,3422.0
2024-04-30 14:35:00,371.2,371.2,370.84,371.12,2793.0,367.7126,367.7126,367.356,367.6334,2793.0
2024-04-30 14:40:00,371.21,371.23,370.7,370.7,2232.0,367.7225,367.7424,367.2173,367.2173,2232.0
2024-04-30 14:45:00,370.87,371.28,370.8,370.8,4658.0,367.3857,367.7919,367.3164,367.3164,4658.0
2024-04-30 14:50:00,370.6,370.66,370.22,370.43,3303.0,367.1183,367.1777,366.7418,366.9499,3303.0
2024-04-30 14:55:00,370.2,370.37,370.0,370.37,2807.0,366.722,366.8904,366.5239,366.8904,2807.0
2024-04-30 15:00:00,370.25,370.83,370.25,370.83,3931.0,366.7716,367.3461,366.7716,367.3461,3931.0
2024-04-30 15:05:00,370.72,371.01,370.54,370.62,3210.0,367.2371,367.5244,367.0588,367.1381,3210.0
2024-04-30 15:10:00,370.61,370.85,370.5,370.52,3037.0,367.1282,367.3659,367.0192,367.039,3037.0
2024-04-30 15:15:00,370.56,370.56,369.94,370.06,4369.0,367.0786,367.0786,366.4645,366.5833,4369.0
2024-04-30 15:20:00,370.18,370.43,369.76,369.76,3928.0,366.7022,366.9499,366.2862,366.2862,3928.0
2024-04-30 15:25:00,369.96,370.21,369.81,370.08,4369.0,366.4843,366.7319,366.3357,366.6032,4369.0
2024-04-30 15:30:00,370.12,370.5,369.98,370.44,4146.0,366.6428,367.0192,366.5041,366.9598,4146.0
2024-04-30 15:35:00,370.48,370.48,369.9,369.96,4782.0,366.9994,366.9994,366.4248,366.4843,4782.0
2024-04-30 15:40:00,370.07,370.97,370.07,370.86,7339.0,366.5932,367.4848,366.5932,367.3758,7339.0
2024-04-30 15:45:00,370.86,371.0,370.5,370.93,16869.0,367.3758,367.5145,367.0192,367.4452,16869.0
2024-04-30 15:50:00,371.12,371.12,369.64,369.66,15534.0,367.6334,367.6334,366.1673,366.1871,15534.0
2024-04-30 15:55:00,369.6,370.39,369.47,370.27,68267.0,366.1277,366.9102,365.9989,366.7914,68267.0
2024-05-01 09:30:00,369.86,372.2,369.56,372.0,9115.0,366.3852,368.7032,366.088,368.5051,9115.0
2024-05-01 09:35:00,372.79,373.06,371.32,371.32,2446.0,369.2877,369.5552,367.8315,367.8315,2446.0
2024-05-01 09:40:00,371.86,371.87,370.25,371.1,7450.0,368.3664,368.3763,366.7716,367.6136,7450.0
2024-05-01 09:45:00,371.09,371.56,371.08,371.22,4190.0,367.6037,368.0693,367.5938,367.7324,4190.0
2024-05-01 09:50:00,371.25,371.66,370.61,371.6,3143.0,367.7622,368.1683,367.1282,368.1089,3143.0
2024-05-01 09:55:00,371.18,371.82,371.02,371.75,3175.0,367.6928,368.3268,367.5343,368.2575,3175.0
2024-05-01 10:00:00,371.66,371.66,370.66,370.66,2666.0,368.1683,368.1683,367.1777,367.1777,2666.0
2024-05-01 10:05:00,370.98,371.81,370.98,371.81,5085.0,367.4947,368.3169,367.4947,368.3169,5085.0
2024-05-01 10:10:00,371.78,372.16,371.37,371.79,3542.0,368.2872,368.6636,367.881,368.2971,3542.0
2024-05-01 10:15:00,371.75,371.96,371.46,371.8,1300.0,368.2575,368.4655,367.9702,368.307,1300.0
2024-05-01 10:20:00,371.49,371.71,371.46,371.65,2500.0,367.9999,368.2178,367.9702,368.1584,2500.0
2024-05-01 10:25:00,371.9,371.94,371.42,371.56,3387.0,368.4061,368.4457,367.9306,368.0693,3387.0
2024-05-01 10:30:00,371.51,372.37,371.49,371.92,4538.0,368.0197,368.8716,367.9999,368.4259,4538.0
2024-05-01 10:35:00,371.79,371.79,371.47,371.48,2343.0,368.2971,368.2971,367.9801,367.99,2343.0
2024-05-01 10:40:00,371.4,371.71,371.34,371.47,3663.0,367.9108,368.2178,367.8513,367.9801,3663.0
2024-05-01 10:45:00,371.3,371.3,370.75,370.88,1203.0,367.8117,367.8117,367.2669,367.3956,1203.0
2024-05-01 10:50:00,370.61,371.49,370.6,371.34,4089.0,367.1282,367.9999,367.1183,367.8513,4089.0
2024-05-01 10:55:00,371.41,371.95,371.4,371.63,2797.0,367.9207,368.4556,367.9108,368.1386,2797.0
2024-05-01 11:00:00,371.79,371.79,371.24,371.24,1000.0,368.2971,368.2971,367.7523,367.7523,1000.0
2024-05-01 11:05:00,371.56,371.56,371.24,371.5,3781.0,368.0693,368.0693,367.7523,368.0098,3781.0
2024-05-01 11:10:00,371.22,371.39,371.2,371.38,1017.0,367.7324,367.9008,367.7126,367.8909,1017.0
2024-05-01 11:15:00,371.25,371.42,370.76,370.76,2008.0,367.7622,367.9306,367.2768,367.2768,2008.0
2024-05-01 11:20:00,370.92,371.84,370.71,371.31,4880.0,367.4353,368.3466,367.2272,367.8216,4880.0
2024-05-01 11:25:00,371.09,371.34,371.07,371.07,2556.0,367.6037,367.8513,367.5839,367.5839,2556.0
2024-05-01 11:30:00,371.24,371.52,371.2,371.37,1166.0,367.7523,368.0296,367.7126,367.881,1166.0
2024-05-01 11:35:00,371.13,371.37,370.65,371.37,4107.0,367.6433,367.881,367.1678,367.881,4107.0
2024-05-01 11:40:00,371.14,371.99,371.14,371.99,2988.0,367.6532,368.4952,367.6532,368.4952,2988.0
2024-05-01 11:45:00,372.03,372.62,371.97,372.31,2672.0,368.5348,369.1193,368.4754,368.8122,2672.0
2024-05-01 11:50:00,372.59,372.65,372.47,372.47,1725.0,369.0896,369.149,368.9707,368.9707,1725.0
2024-05-01 11:55:00,372.48,372.66,372.32,372.49,1527.0,368.9806,369.1589,368.8221,368.9905,1527.0
2024-05-01 12:00:00,372.33,372.39,371.88,372.38,1312.0,368.832,368.8915,368.3862,368.8815,1312.0
2024-05-01 12:05:00,372.39,372.43,372.16,372.29,1529.0,368.8915,368.9311,368.6636,368.7924,1529.0
2024-05-01 12:10:00,372.46,372.91,372.46,372.68,1476.0,368.9608,369.4066,368.9608,369.1787,1476.0
2024-05-01 12:15:00,372.9,372.9,372.62,372.69,929.0,369.3967,369.3967,369.1193,369.1886,929.0
2024-05-01 12:20:00,372.68,372.72,372.25,372.26,1532.0,369.1787,369.2184,368.7528,368.7627,1532.0
2024-05-01 12:25:00,372.38,372.8,372.38,372.54,2419.0,368.8815,369.2976,368.8815,369.04,2419.0
2024-05-01 12:30:00,372.46,372.46,372.29,372.46,1268.0,368.9608,368.9608,368.7924,368.9608,1268.0
2024-05-01 12:35:00,372.46,372.62,372.17,372.18,2912.0,368.9608,369.1193,368.6735,368.6834,2912.0
2024-05-01 12:40:00,372.18,372.45,372.08,372.45,7402.0,368.6834,368.9509,368.5844,368.9509,7402.0
2024-05-01 12:45:00,372.37,372.68,372.23,372.68,2453.0,368.8716,369.1787,368.733,369.1787,2453.0
2024-05-01 12:50:00,372.54,372.59,372.2,372.5,5877.0,369.04,369.0896,368.7032,369.0004,5877.0
2024-05-01 12:55:00,372.4,372.52,372.04,372.23,2098.0,368.9014,369.0202,368.5447,368.733,2098.0
2024-05-01 13:00:00,372.38,372.81,372.22,372.22,3811.0,368.8815,369.3075,368.7231,368.7231,3811.0
2024-05-01 13:05:00,372.2,372.59,372.11,372.44,1532.0,368.7032,369.0896,368.6141,368.941,1532.0
2024-05-01 13:10:00,372.57,372.57,372.15,372.15,1205.0,369.0698,369.0698,368.6537,368.6537,1205.0
2024-05-01 13:15:00,372.11,372.37,371.98,372.19,5413.0,368.6141,368.8716,368.4853,368.6933,5413.0
2024-05-01 13:20:00,372.15,372.73,372.01,372.73,2447.0,368.6537,369.2283,368.515,369.2283,2447.0
2024-05-01 13:25:00,372.71,372.87,372.59,372.59,2226.0,369.2084,369.3669,369.0896,369.0896,2226.0
2024-05-01 13:30:00,372.56,373.18,372.55,373.0,2424.0,369.0599,369.674,369.05,369.4957,2424.0
2024-05-01 13:35:00,372.9,372.91,372.64,372.64,1523.0,369.3967,369.4066,369.1391,369.1391,1523.0
2024-05-01 13:40:00,372.5,372.51,372.11,372.15,911.0,369.0004,369.0103,368.6141,368.6537,911.0
2024-05-01 13:45:00,372.14,372.44,372.12,372.29,3165.0,368.6438,368.941,368.624,368.7924,3165.0
2024-05-01 13:50:00,372.27,372.43,372.18,372.39,2300.0,368.7726,368.9311,368.6834,368.8915,2300.0
2024-05-01 13:55:00,372.48,372.57,372.32,372.57,2458.0,368.9806,369.0698,368.8221,369.0698,2458.0
2024-05-01 14:00:00,372.58,373.54,372.58,373.43,5264.0,369.0797,370.0306,369.0797,369.9217,5264.0
2024-05-01 14:05:00,373.47,373.47,372.72,372.72,2241.0,369.9613,369.9613,369.2184,369.2184,2241.0
2024-05-01 14:10:00,372.67,372.98,372.27,372.84,2514.0,369.1688,369.4759,368.7726,369.3372,2514.0
2024-05-01 14:15:00,372.65,372.95,372.39,372.87,2237.0,369.149,369.4462,368.8915,369.3669,2237.0
2024-05-01 14:20:00,373.11,373.45,372.87,373.27,2599.0,369.6047,369.9415,369.3669,369.7632,2599.0
2024-05-01 14:25:00,373.27,373.78,373.25,373.78,2022.0,369.7632,370.2684,369.7434,370.2684,2022.0
2024-05-01 14:30:00,373.66,373.85,371.7,373.79,6555.0,370.1495,370.3377,368.2079,370.2783,6555.0
2024-05-01 14:35:00,373.7,374.38,372.56,374.37,6299.0,370.1891,370.8628,369.0599,370.8529,6299.0
2024-05-01 14:40:00,374.09,376.06,374.06,375.99,4414.0,370.5755,372.527,370.5458,372.4576,4414.0
2024-05-01 14:45:00,376.05,377.2,375.02,376.72,4926.0,372.5171,373.6563,371.4967,373.1808,4926.0
2024-05-01 14:50:00,376.73,377.52,376.5,377.34,4607.0,373.1907,373.9733,372.9628,373.7949,4607.0
2024-05-01 14:55:00,377.59,377.61,376.77,376.98,3204.0,374.0426,374.0624,373.2303,373.4383,3204.0
2024-05-01 15:00:00,377.24,377.56,376.29,376.5,4483.0,373.6959,374.0129,372.7548,372.9628,4483.0
2024-05-01 15:05:00,376.43,377.33,376.15,377.26,3015.0,372.8935,373.785,372.6161,373.7157,3015.0
2024-05-01 15:10:00,377.08,377.32,375.99,376.39,4149.0,373.5374,373.7751,372.4576,372.8539,4149.0
2024-05-01 15:15:00,376.67,376.86,375.85,376.14,4584.0,373.1312,373.3195,372.3189,372.6062,4584.0
2024-05-01 15:20:00,376.05,376.39,375.14,376.28,5698.0,372.5171,372.8539,371.6156,372.7449,5698.0
2024-05-01 15:25:00,376.03,376.34,375.41,375.68,2939.0,372.4973,372.8043,371.8831,372.1505,2939.0
2024-05-01 15:30:00,375.81,375.81,374.65,375.25,13538.0,372.2793,372.2793,371.1302,371.7246,13538.0
2024-05-01 15:35:00,375.03,375.26,373.55,374.13,10111.0,371.5067,371.7345,370.0406,370.6151,10111.0
2024-05-01 15:40:00,373.97,374.8,373.54,374.21,12631.0,370.4566,371.2788,370.0306,370.6944,12631.0
2024-05-01 15:45:00,374.21,375.09,373.98,374.53,12418.0,370.6944,371.5661,370.4665,371.0113,12418.0
2024-05-01 15:50:00,374.4,374.45,372.61,372.92,19311.0,370.8826,370.9321,369.1094,369.4165,19311.0
2024-05-01 15:55:00,372.86,373.16,372.5,372.5,47740.0,369.357,369.6542,369.0004,369.0004,47740.0
2024-05-02 09:30:00,368.84,370.0,368.8,368.8,403.0,365.3748,366.5239,365.3352,365.3352,403.0
2024-05-02 09:35:00,369.82,369.95,364.5,364.5,43863.0,366.3456,366.4744,361.0756,361.0756,43863.0
2024-05-02 09:40:00,365.59,366.38,363.69,363.69,12672.0,362.1553,362.9379,360.2732,360.2732,12672.0
2024-05-02 09:45:00,364.31,364.32,362.0,362.97,23511.0,360.8874,360.8973,358.5991,359.56,23511.0
2024-05-02 09:50:00,362.16,363.99,361.28,361.75,9578.0,358.7576,360.5704,357.8858,358.3514,9578.0
2024-05-02 09:55:00,362.55,364.84,362.01,364.19,10819.0,359.1439,361.4124,358.609,360.7685,10819.0
2024-05-02 10:00:00,364.45,365.48,362.69,363.09,10517.0,361.026,362.0464,359.2826,359.6788,10517.0
2024-05-02 10:05:00,363.02,363.6,361.53,362.24,11525.0,359.6095,360.184,358.1335,358.8368,11525.0
2024-05-02 10:10:00,361.82,364.29,361.82,364.29,6952.0,358.4208,360.8676,358.4208,360.8676,6952.0
2024-05-02 10:15:00,364.15,365.2,364.06,364.74,5019.0,360.7289,361.769,360.6397,361.3133,5019.0
2024-05-02 10:20:00,364.88,365.62,364.27,364.8,8055.0,361.452,362.1851,360.8477,361.3728,8055.0
2024-05-02 10:25:00,364.81,364.81,362.41,362.42,9429.0,361.3827,361.3827,359.0052,359.0151,9429.0
2024-05-02 10:30:00,362.42,364.62,362.33,364.27,5879.0,359.0151,361.1945,358.926,360.8477,5879.0
2024-05-02 10:35:00,364.75,364.85,362.41,362.59,3256.0,361.3232,361.4223,359.0052,359.1835,3256.0
2024-05-02 10:40:00,362.39,362.84,360.05,360.54,18897.0,358.9854,359.4312,356.6674,357.1528,18897.0
2024-05-02 10:45:00,360.66,361.71,360.33,361.6,6549.0,357.2717,358.3118,356.9448,358.2028,6549.0
2024-05-02 10:50:00,361.75,363.15,361.53,362.16,8398.0,358.3514,359.7383,358.1335,358.7576,8398.0
2024-05-02 10:55:00,362.57,364.1,362.39,363.75,8599.0,359.1637,360.6793,358.9854,360.3326,8599.0
2024-05-02 11:00:00,363.44,364.06,363.3,363.45,5402.0,360.0255,360.6397,359.8869,360.0354,5402.0
2024-05-02 11:05:00,363.69,364.09,362.69,363.56,6807.0,360.2732,360.6694,359.2826,360.1444,6807.0
2024-05-02 11:10:00,363.41,363.73,362.49,362.69,5372.0,359.9958,360.3128,359.0845,359.2826,5372.0
2024-05-02 11:15:00,362.69,363.54,362.69,362.93,3552.0,359.2826,360.1246,359.2826,359.5203,3552.0
2024-05-02 11:20:00,362.36,364.07,362.35,363.87,7173.0,358.9557,360.6496,358.9458,360.4515,7173.0
2024-05-02 11:25:00,364.12,364.88,363.64,364.51,7005.0,360.6991,361.452,360.2237,361.0855,7005.0
2024-05-02 11:30:00,364.53,365.18,364.24,365.03,3092.0,361.1053,361.7492,360.818,361.6006,3092.0
2024-05-02 11:35:00,365.13,365.37,365.13,365.24,1500.0,361.6997,361.9374,361.6997,361.8086,1500.0
2024-05-02 11:40:00,365.23,366.76,365.22,366.47,5272.0,361.7987,363.3143,361.7888,363.0271,5272.0
2024-05-02 11:45:00,366.77,366.87,366.26,366.53,4332.0,363.3243,363.4233,362.819,363.0865,4332.0
2024-05-02 11:50:00,366.75,367.43,366.75,367.03,2149.0,363.3044,363.9781,363.3044,363.5818,2149.0
2024-05-02 11:55:00,367.3,367.62,367.18,367.62,2225.0,363.8493,364.1663,363.7304,364.1663,2225.0
2024-05-02 12:00:00,367.56,367.77,366.93,367.48,6745.0,364.1068,364.3149,363.4827,364.0276,6745.0
2024-05-02 12:05:00,367.72,368.55,367.51,367.99,4372.0,364.2653,365.0875,364.0573,364.5328,4372.0
2024-05-02 12:10:00,368.24,368.28,367.53,367.82,2725.0,364.7804,364.8201,364.0771,364.3644,2725.0
2024-05-02 12:15:00,367.81,368.32,367.23,367.5,6545.0,364.3545,364.8597,363.7799,364.0474,6545.0
2024-05-02 12:20:00,367.43,368.04,367.15,368.04,3955.0,363.9781,364.5823,363.7007,364.5823,3955.0
2024-05-02 12:25:00,368.04,368.32,367.74,368.32,4451.0,364.5823,364.8597,364.2851,364.8597,4451.0
2024-05-02 12:30:00,368.35,368.43,367.45,367.72,5283.0,364.8894,364.9687,363.9979,364.2653,5283.0
2024-05-02 12:35:00,367.72,368.38,367.55,368.26,5614.0,364.2653,364.9191,364.0969,364.8003,5614.0
2024-05-02 12:40:00,368.24,368.97,368.24,368.79,5105.0,364.7804,365.5036,364.7804,365.3253,5105.0
2024-05-02 12:45:00,368.8,369.39,368.78,369.16,3100.0,365.3352,365.9196,365.3154,365.6918,3100.0
2024-05-02 12:50:00,369.14,369.18,368.43,368.43,3133.0,365.672,365.7116,364.9687,364.9687,3133.0
2024-05-02 12:55:00,368.45,368.51,368.07,368.35,2978.0,364.9885,365.0479,364.612,364.8894,2978.0
2024-05-02 13:00:00,368.42,368.96,368.4,368.75,2453.0,364.9588,365.4937,364.9389,365.2857,2453.0
2024-05-02 13:05:00,368.73,369.02,368.21,368.94,4577.0,365.2658,365.5531,364.7507,365.4739,4577.0
2024-05-02 13:10:00,368.98,369.46,368.63,369.42,5347.0,365.5135,365.989,365.1668,365.9494,5347.0
2024-05-02 13:15:00,369.44,369.68,369.2,369.62,2689.0,365.9692,366.2069,365.7314,366.1475,2689.0
2024-05-02 13:20:00,369.63,370.07,369.24,369.92,6578.0,366.1574,366.5932,365.771,366.4447,6578.0
2024-05-02 13:25:00,369.92,370.63,369.72,370.53,4090.0,366.4447,367.148,366.2465,367.0489,4090.0
2024-05-02 13:30:00,370.82,370.87,369.76,369.86,5797.0,367.3362,367.3857,366.2862,366.3852,5797.0
2024-05-02 13:35:00,369.85,370.45,369.65,370.45,2743.0,366.3753,366.9697,366.1772,366.9697,2743.0
2024-05-02 13:40:00,370.34,371.04,370.34,370.99,7644.0,366.8607,367.5541,366.8607,367.5046,7644.0
2024-05-02 13:45:00,371.0,371.68,370.8,371.33,3939.0,367.5145,368.1881,367.3164,367.8414,3939.0
2024-05-02 13:50:00,371.38,372.14,371.19,371.34,4800.0,367.8909,368.6438,367.7027,367.8513,4800.0
2024-05-02 13:55:00,371.39,371.84,371.39,371.61,4376.0,367.9008,368.3466,367.9008,368.1188,4376.0
2024-05-02 14:00:00,371.61,371.75,371.24,371.75,3467.0,368.1188,368.2575,367.7523,368.2575,3467.0
2024-05-02 14:05:00,371.66,371.66,370.82,371.6,5005.0,368.1683,368.1683,367.3362,368.1089,5005.0
2024-05-02 14:10:00,371.62,372.45,371.53,372.25,4030.0,368.1287,368.9509,368.0395,368.7528,4030.0
2024-05-02 14:15:00,372.04,372.47,371.98,372.19,6017.0,368.5447,368.9707,368.4853,368.6933,6017.0
2024-05-02 14:20:00,372.41,372.77,371.95,372.7,3428.0,368.9113,369.2679,368.4556,369.1985,3428.0
2024-05-02 14:25:00,372.78,373.28,372.77,372.87,3774.0,369.2778,369.7731,369.2679,369.3669,3774.0
2024-05-02 14:30:00,372.97,373.79,372.97,373.79,2126.0,369.466,370.2783,369.466,370.2783,2126.0
2024-05-02 14:35:00,373.82,374.42,373.65,374.25,3403.0,370.308,370.9024,370.1396,370.734,3403.0
2024-05-02 14:40:00,374.38,374.65,374.15,374.54,4715.0,370.8628,371.1302,370.6349,371.0213,4715.0
2024-05-02 14:45:00,374.7,375.32,374.28,375.08,2873.0,371.1798,371.7939,370.7637,371.5562,2873.0
2024-05-02 14:50:00,375.02,376.11,374.95,376.04,12015.0,371.4967,372.5765,371.4274,372.5072,12015.0
2024-05-02 14:55:00,376.04,376.72,375.97,376.38,8867.0,372.5072,373.1808,372.4378,372.844,8867.0
2024-05-02 15:00:00,376.27,376.8,376.02,376.63,6719.0,372.735,373.26,372.4874,373.0916,6719.0
2024-05-02 15:05:00,376.88,377.09,376.05,376.09,12967.0,373.3393,373.5473,372.5171,372.5567,12967.0
2024-05-02 15:10:00,376.15,376.15,375.12,375.27,13035.0,372.6161,372.6161,371.5958,371.7444,13035.0
2024-05-02 15:15:00,375.82,376.16,375.4,375.55,11618.0,372.2892,372.626,371.8732,372.0218,11618.0
2024-05-02 15:20:00,375.8,377.65,375.8,377.4,10139.0,372.2694,374.102,372.2694,373.8544,10139.0
2024-05-02 15:25:00,377.24,377.24,376.37,376.41,6000.0,373.6959,373.6959,372.8341,372.8737,6000.0
2024-05-02 15:30:00,376.25,376.3,375.27,375.31,4908.0,372.7152,372.7647,371.7444,371.784,4908.0
2024-05-02 15:35:00,375.33,375.38,374.54,375.14,7698.0,371.8038,371.8534,371.0213,371.6156,7698.0
2024-05-02 15:40:00,375.26,375.7,375.0,375.34,7599.0,371.7345,372.1704,371.4769,371.8137,7599.0
2024-05-02 15:45:00,375.11,375.41,374.74,374.93,10854.0,371.5859,371.8831,371.2194,371.4076,10854.0
2024-05-02 15:50:00,375.06,375.56,374.51,375.32,23440.0,371.5364,372.0317,370.9915,371.7939,23440.0
2024-05-02 15:55:00,375.3,376.56,375.16,376.56,58077.0,371.7741,373.0223,371.6354,373.0223,58077.0
2024-05-03 09:30:00,381.0,381.87,379.46,381.63,16942.0,377.4206,378.2824,375.895,378.0446,16942.0
2024-05-03 09:35:00,381.66,382.38,381.2,382.13,5773.0,378.0744,378.7876,377.6187,378.5399,5773.0
2024-05-03 09:40:00,382.28,382.94,381.29,381.99,6844.0,378.6885,379.3423,377.7078,378.4013,6844.0
2024-05-03 09:45:00,381.97,381.99,381.02,381.03,1711.0,378.3815,378.4013,377.4404,377.4503,1711.0
2024-05-03 09:50:00,380.63,382.25,380.35,381.63,4459.0,377.054,378.6588,376.7767,378.0446,4459.0
2024-05-03 09:55:00,381.96,382.28,381.24,381.56,1664.0,378.3715,378.6885,377.6583,377.9753,1664.0
2024-05-03 10:00:00,381.76,382.1,379.87,380.37,4087.0,378.1734,378.5102,376.3012,376.7965,4087.0
2024-05-03 10:05:00,380.41,380.93,379.83,380.17,7554.0,376.8361,377.3512,376.2616,376.5984,7554.0
2024-05-03 10:10:00,380.36,380.37,379.51,379.73,5026.0,376.7866,376.7965,375.9446,376.1625,5026.0
2024-05-03 10:15:00,380.03,380.04,379.25,379.25,4519.0,376.4597,376.4696,375.687,375.687,4519.0
2024-05-03 10:20:00,378.92,380.02,378.85,379.93,3648.0,375.3601,376.4498,375.2908,376.3606,3648.0
2024-05-03 10:25:00,379.65,380.71,379.17,380.38,6312.0,376.0832,377.1333,375.6078,376.8064,6312.0
2024-05-03 10:30:00,380.17,380.17,379.43,379.62,1400.0,376.5984,376.5984,375.8653,376.0535,1400.0
2024-05-03 10:35:00,379.37,379.57,379.28,379.31,1602.0,375.8059,376.004,375.7167,375.7464,1602.0
2024-05-03 10:40:00,379.2,379.24,378.46,379.09,3180.0,375.6375,375.6771,374.9044,375.5285,3180.0
2024-05-03 10:45:00,379.34,379.34,378.41,378.41,2245.0,375.7762,375.7762,374.8549,374.8549,2245.0
2024-05-03 10:50:00,378.32,378.53,378.03,378.35,2991.0,374.7657,374.9738,374.4785,374.7955,2991.0
2024-05-03 10:55:00,378.38,378.73,378.38,378.46,1882.0,374.8252,375.1719,374.8252,374.9044,1882.0
2024-05-03 11:00:00,378.66,379.53,378.21,379.32,2321.0,375.1025,375.9644,374.6568,375.7563,2321.0
2024-05-03 11:05:00,379.34,379.58,378.73,378.73,4161.0,375.7762,376.0139,375.1719,375.1719,4161.0
2024-05-03 11:10:00,379.06,379.06,378.94,378.94,200.0,375.4988,375.4988,375.3799,375.3799,200.0
2024-05-03 11:15:00,379.2,379.31,379.04,379.23,839.0,375.6375,375.7464,375.479,375.6672,839.0
2024-05-03 11:20:00,379.23,379.4,378.9,378.98,3184.0,375.6672,375.8356,375.3403,375.4195,3184.0
2024-05-03 11:25:00,378.98,379.01,378.36,378.36,5001.0,375.4195,375.4493,374.8054,374.8054,5001.0
2024-05-03 11:30:00,378.4,378.41,378.03,378.21,2751.0,374.845,374.8549,374.4785,374.6568,2751.0
2024-05-03 11:35:00,378.04,378.57,378.04,378.1,4711.0,374.4884,375.0134,374.4884,374.5478,4711.0
2024-05-03 11:40:00,378.27,378.56,377.89,377.9,4118.0,374.7162,375.0035,374.3398,374.3497,4118.0
2024-05-03 11:45:00,378.01,378.85,378.01,378.37,11273.0,374.4587,375.2908,374.4587,374.8153,11273.0
2024-05-03 11:50:00,378.37,378.63,378.29,378.48,2807.0,374.8153,375.0728,374.736,374.9242,2807.0
2024-05-03 11:55:00,378.7,379.1,378.5,378.5,3894.0,375.1422,375.5384,374.9441,374.9441,3894.0
2024-05-03 12:00:00,378.5,378.96,378.5,378.73,1900.0,374.9441,375.3997,374.9441,375.1719,1900.0
2024-05-03 12:05:00,378.72,378.99,378.58,378.81,3410.0,375.162,375.4294,375.0233,375.2511,3410.0
2024-05-03 12:10:00,378.83,379.16,378.83,378.92,7553.0,375.271,375.5979,375.271,375.3601,7553.0
2024-05-03 12:15:00,378.93,379.13,378.73,378.92,6593.0,375.37,375.5681,375.1719,375.3601,6593.0
2024-05-03 12:20:00,378.92,379.16,378.84,379.16,2233.0,375.3601,375.5979,375.2809,375.5979,2233.0
2024-05-03 12:25:00,378.99,380.13,378.98,379.98,12895.0,375.4294,376.5587,375.4195,376.4101,12895.0
2024-05-03 12:30:00,380.22,380.22,379.93,380.19,1000.0,376.6479,376.6479,376.3606,376.6182,1000.0
2024-05-03 12:35:00,379.85,380.33,379.79,380.25,2406.0,376.2814,376.7569,376.2219,376.6776,2406.0
2024-05-03 12:40:00,380.25,380.5,379.95,379.95,2555.0,376.6776,376.9253,376.3804,376.3804,2555.0
2024-05-03 12:45:00,380.12,380.12,379.64,379.64,1700.0,376.5488,376.5488,376.0733,376.0733,1700.0
2024-05-03 12:50:00,379.63,379.63,379.19,379.33,1758.0,376.0634,376.0634,375.6276,375.7663,1758.0
2024-05-03 12:55:00,379.18,379.67,379.13,379.67,2090.0,375.6177,376.1031,375.5681,376.1031,2090.0
2024-05-03 13:00:00,379.69,379.73,379.47,379.72,1944.0,376.1229,376.1625,375.9049,376.1526,1944.0
2024-05-03 13:05:00,379.74,380.27,379.73,379.89,1692.0,376.1724,376.6974,376.1625,376.321,1692.0
2024-05-03 13:10:00,379.96,381.12,379.96,381.05,15160.0,376.3903,377.5394,376.3903,377.4701,15160.0
2024-05-03 13:15:00,380.71,381.1,380.03,380.03,9384.0,377.1333,377.5196,376.4597,376.4597,9384.0
2024-05-03 13:20:00,379.7,380.41,379.63,380.35,3996.0,376.1328,376.8361,376.0634,376.7767,3996.0
2024-05-03 13:25:00,380.17,380.61,380.08,380.47,3899.0,376.5984,377.0342,376.5092,376.8955,3899.0
2024-05-03 13:30:00,380.47,380.62,380.22,380.5,5408.0,376.8955,377.0441,376.6479,376.9253,5408.0
2024-05-03 13:35:00,380.6,381.01,380.6,380.8,1814.0,377.0243,377.4305,377.0243,377.2224,1814.0
2024-05-03 13:40:00,380.63,380.67,380.26,380.49,2610.0,377.054,377.0937,376.6875,376.9154,2610.0
2024-05-03 13:45:00,380.49,380.67,380.46,380.46,903.0,376.9154,377.0937,376.8856,376.8856,903.0
2024-05-03 13:50:00,380.3,380.45,380.3,380.45,906.0,376.7271,376.8757,376.7271,376.8757,906.0
2024-05-03 13:55:00,380.6,380.7,380.3,380.3,1712.0,377.0243,377.1234,376.7271,376.7271,1712.0
2024-05-03 14:00:00,380.35,380.57,380.35,380.56,986.0,376.7767,376.9946,376.7767,376.9847,986.0
2024-05-03 14:05:00,380.58,381.04,380.5,380.94,5282.0,377.0045,377.4602,376.9253,377.3611,5282.0
2024-05-03 14:10:00,381.0,381.14,380.87,380.98,7210.0,377.4206,377.5592,377.2918,377.4008,7210.0
2024-05-03 14:15:00,381.03,381.14,380.54,380.91,4575.0,377.4503,377.5592,376.9649,377.3314,4575.0
2024-05-03 14:20:00,380.87,381.04,380.75,380.75,2735.0,377.2918,377.4602,377.1729,377.1729,2735.0
2024-05-03 14:25:00,380.91,381.41,380.72,381.12,2895.0,377.3314,377.8267,377.1432,377.5394,2895.0
2024-05-03 14:30:00,381.35,381.48,381.19,381.25,2912.0,377.7673,377.8961,377.6088,377.6682,2912.0
2024-05-03 14:35:00,381.3,381.44,380.9,380.9,5256.0,377.7177,377.8564,377.3215,377.3215,5256.0
2024-05-03 14:40:00,380.83,381.06,380.77,380.8,2700.0,377.2522,377.48,377.1927,377.2224,2700.0
2024-05-03 14:45:00,380.78,381.02,380.69,381.02,2457.0,377.2026,377.4404,377.1135,377.4404,2457.0
2024-05-03 14:50:00,381.05,381.18,380.92,381.0,2731.0,377.4701,377.5989,377.3413,377.4206,2731.0
2024-05-03 14:55:00,380.91,381.0,380.7,380.87,3296.0,377.3314,377.4206,377.1234,377.2918,3296.0
2024-05-03 15:00:00,380.81,380.81,380.24,380.66,1900.0,377.2323,377.2323,376.6677,377.0838,1900.0
2024-05-03 15:05:00,380.68,380.83,380.65,380.72,2399.0,377.1036,377.2522,377.0739,377.1432,2399.0
2024-05-03 15:10:00,380.83,381.1,380.48,380.56,3736.0,377.2522,377.5196,376.9054,376.9847,3736.0
2024-05-03 15:15:00,380.6,380.72,380.32,380.4,3585.0,377.0243,377.1432,376.747,376.8262,3585.0
2024-05-03 15:20:00,380.47,380.53,379.93,380.0,1526.0,376.8955,376.955,376.3606,376.43,1526.0
2024-05-03 15:25:00,380.12,380.34,380.05,380.16,1698.0,376.5488,376.7668,376.4795,376.5885,1698.0
2024-05-03 15:30:00,380.0,380.17,379.86,380.1,3639.0,376.43,376.5984,376.2913,376.529,3639.0
2024-05-03 15:35:00,380.15,380.95,380.14,380.75,3348.0,376.5785,377.371,376.5686,377.1729,3348.0
2024-05-03 15:40:00,380.84,381.0,380.47,380.47,5118.0,377.2621,377.4206,376.8955,376.8955,5118.0
2024-05-03 15:45:00,380.47,380.6,380.03,380.03,7267.0,376.8955,377.0243,376.4597,376.4597,7267.0
2024-05-03 15:50:00,380.04,380.89,380.04,380.74,11874.0,376.4696,377.3116,376.4696,377.163,11874.0
2024-05-03 15:55:00,380.89,380.95,380.5,380.63,39984.0,377.3116,377.371,376.9253,377.054,39984.0
2024-05-06 09:30:00,382.53,382.53,382.05,382.06,6359.0,378.9362,378.9362,378.4607,378.4706,6359.0
2024-05-06 09:35:00,382.06,382.85,381.87,382.2,1870.0,378.4706,379.2532,378.2824,378.6093,1870.0
2024-05-06 09:40:00,382.78,383.71,382.49,383.63,3527.0,379.1838,380.1051,378.8966,380.0259,3527.0
2024-05-06 09:45:00,383.24,384.06,383.24,383.51,2686.0,379.6395,380.4518,379.6395,379.907,2686.0
2024-05-06 09:50:00,383.1,383.96,383.1,383.88,1120.0,379.5008,380.3528,379.5008,380.2735,1120.0
2024-05-06 09:55:00,383.58,384.58,383.58,384.52,2464.0,379.9763,380.9669,379.9763,380.9075,2464.0
2024-05-06 10:00:00,384.67,384.67,383.94,383.94,1350.0,381.0561,381.0561,380.3329,380.3329,1350.0
2024-05-06 10:05:00,383.79,384.5,383.78,384.5,970.0,380.1844,380.8877,380.1744,380.8877,970.0
2024-05-06 10:10:00,384.23,385.49,384.23,385.49,1500.0,380.6202,381.8684,380.6202,381.8684,1500.0
2024-05-06 10:15:00,385.59,385.83,385.39,385.65,2891.0,381.9674,382.2052,381.7693,382.0269,2891.0
2024-05-06 10:20:00,385.43,385.47,385.02,385.32,2178.0,381.8089,381.8486,381.4028,381.7,2178.0
2024-05-06 10:25:00,385.24,385.24,384.4,384.51,1957.0,381.6207,381.6207,380.7886,380.8976,1957.0
2024-05-06 10:30:00,384.51,385.02,384.43,385.02,1251.0,380.8976,381.4028,380.8183,381.4028,1251.0
2024-05-06 10:35:00,384.7,385.23,384.7,385.04,1551.0,381.0858,381.6108,381.0858,381.4226,1551.0
2024-05-06 10:40:00,385.16,385.97,385.14,385.82,3037.0,381.5415,382.3439,381.5217,382.1953,3037.0
2024-05-06 10:45:00,385.94,386.06,385.76,385.99,1871.0,382.3142,382.433,382.1358,382.3637,1871.0
2024-05-06 10:50:00,385.86,386.32,385.86,386.31,1914.0,382.2349,382.6906,382.2349,382.6807,1914.0
2024-05-06 10:55:00,386.12,386.74,386.12,386.48,1733.0,382.4925,383.1066,382.4925,382.8491,1733.0
2024-05-06 11:00:00,386.53,386.53,386.05,386.23,3695.0,382.8986,382.8986,382.4231,382.6014,3695.0
2024-05-06 11:05:00,386.12,386.18,385.88,385.94,1900.0,382.4925,382.5519,382.2547,382.3142,1900.0
2024-05-06 11:10:00,385.81,386.09,385.78,385.81,3348.0,382.1854,382.4627,382.1557,382.1854,3348.0
2024-05-06 11:15:00,385.76,386.09,385.76,386.02,1582.0,382.1358,382.4627,382.1358,382.3934,1582.0
2024-05-06 11:20:00,385.91,386.12,385.42,385.58,5946.0,382.2844,382.4925,381.799,381.9575,5946.0
2024-05-06 11:25:00,385.47,386.02,385.4,386.0,2902.0,381.8486,382.3934,381.7792,382.3736,2902.0
2024-05-06 11:30:00,386.0,386.16,385.65,386.02,2790.0,382.3736,382.5321,382.0269,382.3934,2790.0
2024-05-06 11:35:00,386.22,386.23,385.49,385.52,1853.0,382.5915,382.6014,381.8684,381.8981,1853.0
2024-05-06 11:40:00,385.65,385.7,385.37,385.59,1500.0,382.0269,382.0764,381.7495,381.9674,1500.0
2024-05-06 11:45:00,385.66,385.66,385.19,385.19,400.0,382.0368,382.0368,381.5712,381.5712,400.0
2024-05-06 11:50:00,385.2,385.23,384.89,385.16,1569.0,381.5811,381.6108,381.274,381.5415,1569.0
2024-05-06 11:55:00,384.99,384.99,384.75,384.75,701.0,381.3731,381.3731,381.1353,381.1353,701.0
2024-05-06 12:00:00,384.68,385.19,384.68,385.0,2313.0,381.066,381.5712,381.066,381.383,2313.0
2024-05-06 12:05:00,385.19,385.42,385.11,385.12,2385.0,381.5712,381.799,381.492,381.5019,2385.0
2024-05-06 12:10:00,385.2,385.2,384.75,384.93,1380.0,381.5811,381.5811,381.1353,381.3136,1380.0
2024-05-06 12:15:00,384.75,385.04,384.42,384.59,1009.0,381.1353,381.4226,380.8084,380.9768,1009.0
2024-05-06 12:20:00,384.36,385.17,384.36,384.93,3953.0,380.749,381.5514,380.749,381.3136,3953.0
2024-05-06 12:25:00,384.73,385.02,384.73,384.91,1198.0,381.1155,381.4028,381.1155,381.2938,1198.0
2024-05-06 12:30:00,385.03,385.17,384.95,384.95,1016.0,381.4127,381.5514,381.3335,381.3335,1016.0
2024-05-06 12:35:00,384.93,385.12,384.92,385.12,484.0,381.3136,381.5019,381.3037,381.5019,484.0
2024-05-06 12:40:00,385.14,385.38,385.11,385.11,1367.0,381.5217,381.7594,381.492,381.492,1367.0
2024-05-06 12:45:00,385.44,385.6,385.03,385.09,1740.0,381.8189,381.9773,381.4127,381.4721,1740.0
2024-05-06 12:50:00,385.33,385.5,385.06,385.5,3280.0,381.7099,381.8783,381.4424,381.8783,3280.0
2024-05-06 12:55:00,385.38,385.41,385.23,385.28,900.0,381.7594,381.7891,381.6108,381.6604,900.0
2024-05-06 13:00:00,385.35,385.5,385.31,385.43,968.0,381.7297,381.8783,381.6901,381.8089,968.0
2024-05-06 13:05:00,385.27,385.31,385.27,385.31,800.0,381.6504,381.6901,381.6504,381.6901,800.0
2024-05-06 13:10:00,385.39,385.63,385.37,385.55,2631.0,381.7693,382.0071,381.7495,381.9278,2631.0
2024-05-06 13:15:00,385.4,385.5,385.35,385.42,1700.0,381.7792,381.8783,381.7297,381.799,1700.0
2024-05-06 13:20:00,385.34,385.76,385.34,385.75,2299.0,381.7198,382.1358,381.7198,382.1259,2299.0
2024-05-06 13:25:00,385.48,385.6,385.44,385.6,900.0,381.8585,381.9773,381.8189,381.9773,900.0
2024-05-06 13:30:00,385.3,385.74,385.3,385.67,1827.0,381.6802,382.116,381.6802,382.0467,1827.0
2024-05-06 13:35:00,385.54,385.86,385.53,385.62,855.0,381.9179,382.2349,381.908,381.9972,855.0
2024-05-06 13:40:00,385.5,385.76,385.29,385.75,2000.0,381.8783,382.1358,381.6703,382.1259,2000.0
2024-05-06 13:45:00,385.59,385.7,385.41,385.42,941.0,381.9674,382.0764,381.7891,381.799,941.0
2024-05-06 13:50:00,385.53,386.07,385.53,386.06,3244.0,381.908,382.4429,381.908,382.433,3244.0
2024-05-06 13:55:00,385.93,385.97,385.75,385.86,2671.0,382.3042,382.3439,382.1259,382.2349,2671.0
2024-05-06 14:00:00,385.91,385.92,385.2,385.2,2085.0,382.2844,382.2943,381.5811,381.5811,2085.0
2024-05-06 14:05:00,385.27,385.47,385.06,385.21,1621.0,381.6504,381.8486,381.4424,381.591,1621.0
2024-05-06 14:10:00,385.13,385.29,384.89,385.0,1484.0,381.5118,381.6703,381.274,381.383,1484.0
2024-05-06 14:15:00,384.81,384.97,384.8,384.84,1008.0,381.1948,381.3533,381.1849,381.2245,1008.0
2024-05-06 14:20:00,384.85,385.18,384.29,384.81,7833.0,381.2344,381.5613,380.6797,381.1948,7833.0
2024-05-06 14:25:00,385.05,385.47,385.05,385.07,22084.0,381.4325,381.8486,381.4325,381.4523,22084.0
2024-05-06 14:30:00,385.25,385.51,385.1,385.25,2505.0,381.6306,381.8882,381.482,381.6306,2505.0
2024-05-06 14:35:00,384.9,384.9,384.46,384.47,1401.0,381.2839,381.2839,380.8481,380.858,1401.0
2024-05-06 14:40:00,384.59,384.6,384.19,384.33,2540.0,380.9768,380.9867,380.5806,380.7193,2540.0
2024-05-06 14:45:00,384.23,384.47,384.18,384.21,1200.0,380.6202,380.858,380.5707,380.6004,1200.0
2024-05-06 14:50:00,384.21,384.42,384.0,384.38,2095.0,380.6004,380.8084,380.3924,380.7688,2095.0
2024-05-06 14:55:00,384.5,384.57,384.43,384.53,3209.0,380.8877,380.957,380.8183,380.9174,3209.0
2024-05-06 15:00:00,384.56,384.89,384.56,384.88,4681.0,380.9471,381.274,380.9471,381.2641,4681.0
2024-05-06 15:05:00,385.07,385.19,384.95,384.98,7522.0,381.4523,381.5712,381.3335,381.3632,7522.0
2024-05-06 15:10:00,384.87,384.92,384.7,384.8,1714.0,381.2542,381.3037,381.0858,381.1849,1714.0
2024-05-06 15:15:00,384.78,385.09,384.63,384.98,5326.0,381.1651,381.4721,381.0165,381.3632,5326.0
2024-05-06 15:20:00,385.02,385.2,384.86,385.17,2105.0,381.4028,381.5811,381.2443,381.5514,2105.0
2024-05-06 15:25:00,385.16,385.33,385.13,385.15,1309.0,381.5415,381.7099,381.5118,381.5316,1309.0
2024-05-06 15:30:00,385.01,385.64,385.01,385.36,3613.0,381.3929,382.017,381.3929,381.7396,3613.0
2024-05-06 15:35:00,385.21,385.53,385.16,385.51,4885.0,381.591,381.908,381.5415,381.8882,4885.0
2024-05-06 15:40:00,385.6,385.77,385.5,385.77,2396.0,381.9773,382.1458,381.8783,382.1458,2396.0
2024-05-06 15:45:00,385.68,386.45,385.56,386.44,6100.0,382.0566,382.8194,381.9377,382.8095,6100.0
2024-05-06 15:50:00,386.4,386.7,385.9,386.67,10665.0,382.7698,383.067,382.2745,383.0373,10665.0
2024-05-06 15:55:00,386.75,387.96,386.65,387.82,49539.0,383.1165,384.3152,383.0175,384.1765,49539.0
2024-05-07 09:30:00,390.0,391.01,389.19,390.57,7220.0,386.336,387.3365,385.5336,386.9007,7220.0
2024-05-07 09:35:00,390.11,390.42,390.06,390.3,2231.0,386.445,386.7521,386.3954,386.6332,2231.0
2024-05-07 09:40:00,390.01,390.2,389.34,389.77,3605.0,386.3459,386.5341,385.6822,386.1082,3605.0
2024-05-07 09:45:00,388.95,389.48,388.79,389.39,1749.0,385.2959,385.8209,385.1374,385.7317,1749.0
2024-05-07 09:50:00,389.29,390.21,389.28,390.21,2327.0,385.6327,386.544,385.6228,386.544,2327.0
2024-05-07 09:55:00,389.99,390.72,389.9,390.03,3219.0,386.3261,387.0492,386.237,386.3657,3219.0
2024-05-07 10:00:00,390.21,390.47,389.97,390.09,995.0,386.544,386.8016,386.3063,386.4252,995.0
2024-05-07 10:05:00,389.96,389.96,389.54,389.56,2124.0,386.2964,386.2964,385.8803,385.9001,2124.0
2024-05-07 10:10:00,389.4,390.24,389.29,390.1,5028.0,385.7416,386.5738,385.6327,386.4351,5028.0
2024-05-07 10:15:00,390.08,390.08,389.67,390.06,2900.0,386.4153,386.4153,386.0091,386.3954,2900.0
2024-05-07 10:20:00,390.11,390.42,389.74,389.96,5927.0,386.445,386.7521,386.0785,386.2964,5927.0
2024-05-07 10:25:00,389.97,390.31,389.79,390.18,8987.0,386.3063,386.6431,386.128,386.5143,8987.0
2024-05-07 10:30:00,390.21,390.34,390.0,390.13,4616.0,386.544,386.6728,386.336,386.4648,4616.0
2024-05-07 10:35:00,390.14,390.51,389.99,390.29,4611.0,386.4747,386.8412,386.3261,386.6233,4611.0
2024-05-07 10:40:00,390.07,390.07,389.53,389.53,1138.0,386.4054,386.4054,385.8704,385.8704,1138.0
2024-05-07 10:45:00,389.46,390.08,389.32,389.78,4055.0,385.8011,386.4153,385.6624,386.1181,4055.0
2024-05-07 10:50:00,389.8,390.0,389.76,389.91,1309.0,386.1379,386.336,386.0983,386.2469,1309.0
2024-05-07 10:55:00,390.07,390.56,389.84,390.5,1573.0,386.4054,386.8907,386.1775,386.8313,1573.0
2024-05-07 11:00:00,390.3,390.67,390.02,390.67,2611.0,386.6332,386.9997,386.3558,386.9997,2611.0
2024-05-07 11:05:00,390.58,390.91,390.58,390.91,1158.0,386.9106,387.2375,386.9106,387.2375,1158.0
2024-05-07 11:10:00,391.0,391.14,390.91,391.08,1450.0,387.3266,387.4653,387.2375,387.4059,1450.0
2024-05-07 11:15:00,391.18,391.69,391.12,391.5,6375.0,387.5049,388.0101,387.4455,387.8219,6375.0
2024-05-07 11:20:00,391.4,391.47,391.25,391.47,900.0,387.7229,387.7922,387.5743,387.7922,900.0
2024-05-07 11:25:00,391.44,391.87,391.43,391.87,3847.0,387.7625,388.1884,387.7526,388.1884,3847.0
2024-05-07 11:30:00,391.71,392.15,391.7,391.83,5296.0,388.0299,388.4658,388.02,388.1488,5296.0
2024-05-07 11:35:00,391.94,392.49,391.94,392.0,3015.0,388.2578,388.8026,388.2578,388.3172,3015.0
2024-05-07 11:40:00,391.81,391.81,391.8,391.81,153.0,388.129,388.129,388.1191,388.129,153.0
2024-05-07 11:45:00,391.81,391.81,391.81,391.81,0.0,388.129,388.129,388.129,388.129,0.0
2024-05-07 11:50:00,390.74,391.21,390.59,391.14,2851.0,387.0691,387.5346,386.9205,387.4653,2851.0
2024-05-07 11:55:00,391.02,391.18,390.8,391.06,1100.0,387.3464,387.5049,387.1285,387.3861,1100.0
2024-05-07 12:00:00,390.93,391.28,390.8,390.93,2604.0,387.2573,387.604,387.1285,387.2573,2604.0
2024-05-07 12:05:00,390.97,391.15,390.93,391.15,1889.0,387.2969,387.4752,387.2573,387.4752,1889.0
2024-05-07 12:10:00,390.93,391.19,390.75,390.91,4831.0,387.2573,387.5148,387.079,387.2375,4831.0
2024-05-07 12:15:00,391.11,391.58,391.11,391.58,5740.0,387.4356,387.9012,387.4356,387.9012,5740.0
2024-05-07 12:20:00,391.81,391.92,391.56,391.56,1200.0,388.129,388.238,387.8814,387.8814,1200.0
2024-05-07 12:25:00,391.78,391.86,391.46,391.53,1975.0,388.0993,388.1785,387.7823,387.8516,1975.0
2024-05-07 12:30:00,391.33,391.44,391.22,391.35,2600.0,387.6535,387.7625,387.5445,387.6733,2600.0
2024-05-07 12:35:00,391.48,391.77,391.34,391.77,2492.0,387.8021,388.0894,387.6634,388.0894,2492.0
2024-05-07 12:40:00,391.78,391.98,391.41,391.5,3997.0,388.0993,388.2974,387.7328,387.8219,3997.0
2024-05-07 12:45:00,391.62,391.72,391.49,391.72,756.0,387.9408,388.0399,387.812,388.0399,756.0
2024-05-07 12:50:00,391.69,391.69,391.32,391.64,2403.0,388.0101,388.0101,387.6436,387.9606,2403.0
2024-05-07 12:55:00,391.59,392.16,391.58,392.04,1581.0,387.9111,388.4757,387.9012,388.3568,1581.0
2024-05-07 13:00:00,392.0,392.03,391.65,391.72,1000.0,388.3172,388.3469,387.9705,388.0399,1000.0
2024-05-07 13:05:00,391.92,391.94,391.68,391.94,910.0,388.238,388.2578,388.0002,388.2578,910.0
2024-05-07 13:10:00,392.02,392.02,391.78,391.78,200.0,388.337,388.337,388.0993,388.0993,200.0
2024-05-07 13:15:00,391.83,391.93,391.78,391.78,1533.0,388.1488,388.2479,388.0993,388.0993,1533.0
2024-05-07 13:20:00,391.94,392.68,391.91,392.55,2746.0,388.2578,388.9908,388.2281,388.8621,2746.0
2024-05-07 13:25:00,392.35,392.35,392.26,392.3,410.0,388.6639,388.6639,388.5748,388.6144,410.0
2024-05-07 13:30:00,392.28,392.72,392.28,392.48,1400.0,388.5946,389.0305,388.5946,388.7927,1400.0
2024-05-07 13:35:00,392.44,392.54,392.26,392.27,820.0,388.7531,388.8521,388.5748,388.5847,820.0
2024-05-07 13:40:00,392.35,393.23,392.34,393.23,2894.0,388.6639,389.5357,388.654,389.5357,2894.0
2024-05-07 13:45:00,392.96,392.99,392.2,392.2,1956.0,389.2682,389.2979,388.5153,388.5153,1956.0
2024-05-07 13:50:00,392.09,392.3,392.05,392.23,2530.0,388.4064,388.6144,388.3668,388.5451,2530.0
2024-05-07 13:55:00,392.32,392.36,392.01,392.36,2956.0,388.6342,388.6738,388.3271,388.6738,2956.0
2024-05-07 14:00:00,392.22,392.73,392.04,392.72,4132.0,388.5352,389.0404,388.3568,389.0305,4132.0
2024-05-07 14:05:00,392.56,393.2,392.56,393.04,1426.0,388.872,389.5059,388.872,389.3475,1426.0
2024-05-07 14:10:00,393.09,393.18,392.81,393.18,3367.0,389.397,389.4861,389.1196,389.4861,3367.0
2024-05-07 14:15:00,393.16,393.26,392.2,392.35,15210.0,389.4663,389.5654,388.5153,388.6639,15210.0
2024-05-07 14:20:00,392.52,392.57,392.32,392.44,2070.0,388.8323,388.8819,388.6342,388.7531,2070.0
2024-05-07 14:25:00,392.43,392.62,392.27,392.27,792.0,388.7432,388.9314,388.5847,388.5847,792.0
2024-05-07 14:30:00,392.38,392.38,392.13,392.24,4150.0,388.6937,388.6937,388.446,388.555,4150.0
2024-05-07 14:35:00,392.35,392.47,392.27,392.3,1559.0,388.6639,388.7828,388.5847,388.6144,1559.0
2024-05-07 14:40:00,392.43,392.65,392.43,392.65,700.0,388.7432,388.9611,388.7432,388.9611,700.0
2024-05-07 14:45:00,392.51,392.64,392.45,392.5,1854.0,388.8224,388.9512,388.763,388.8125,1854.0
2024-05-07 14:50:00,392.47,392.73,392.35,392.7,4286.0,388.7828,389.0404,388.6639,389.0106,4286.0
2024-05-07 14:55:00,392.7,392.85,392.64,392.64,2826.0,389.0106,389.1592,388.9512,388.9512,2826.0
2024-05-07 15:00:00,392.57,392.7,392.49,392.7,1238.0,388.8819,389.0106,388.8026,389.0106,1238.0
2024-05-07 15:05:00,392.8,393.0,392.77,392.88,1536.0,389.1097,389.3078,389.08,389.189,1536.0
2024-05-07 15:10:00,392.83,393.24,392.56,393.24,3344.0,389.1394,389.5456,388.872,389.5456,3344.0
2024-05-07 15:15:00,393.13,393.13,392.69,392.85,1026.0,389.4366,389.4366,389.0007,389.1592,1026.0
2024-05-07 15:20:00,392.96,393.32,392.91,393.24,3040.0,389.2682,389.6248,389.2187,389.5456,3040.0
2024-05-07 15:25:00,393.16,393.47,393.14,393.36,2279.0,389.4663,389.7734,389.4465,389.6644,2279.0
2024-05-07 15:30:00,393.38,393.74,393.34,393.64,4420.0,389.6843,390.0409,389.6446,389.9418,4420.0
2024-05-07 15:35:00,393.65,393.85,393.62,393.77,5360.0,389.9517,390.1498,389.922,390.0706,5360.0
2024-05-07 15:40:00,393.63,393.69,393.34,393.48,5795.0,389.9319,389.9913,389.6446,389.7833,5795.0
2024-05-07 15:45:00,393.6,393.82,393.43,393.73,4516.0,389.9022,390.1201,389.7338,390.031,4516.0
2024-05-07 15:50:00,393.53,394.14,393.19,393.98,9702.0,389.8328,390.4371,389.496,390.2786,9702.0
2024-05-07 15:55:00,393.82,394.54,393.51,394.0,45120.0,390.1201,390.8334,389.813,390.2984,45120.0
2024-05-08 09:30:00,394.83,395.04,393.93,395.04,8316.0,391.1206,391.3287,390.2291,391.3287,8316.0
2024-05-08 09:35:00,395.38,395.38,394.83,395.03,400.0,391.6655,391.6655,391.1206,391.3188,400.0
2024-05-08 09:40:00,395.12,395.83,394.96,395.66,8135.0,391.4079,392.1112,391.2494,391.9428,8135.0
2024-05-08 09:45:00,395.79,395.79,395.3,395.6,3200.0,392.0716,392.0716,391.5862,391.8834,3200.0
2024-05-08 09:50:00,395.6,395.62,394.99,395.03,4833.0,391.8834,391.9032,391.2791,391.3188,4833.0
2024-05-08 09:55:00,395.24,395.56,395.24,395.39,3226.0,391.5268,391.8438,391.5268,391.6754,3226.0
2024-05-08 10:00:00,395.53,395.59,395.24,395.38,2884.0,391.8141,391.8735,391.5268,391.6655,2884.0
2024-05-08 10:05:00,395.19,395.2,394.62,394.67,912.0,391.4773,391.4872,390.9126,390.9621,912.0
2024-05-08 10:10:00,394.69,394.69,393.98,394.1,738.0,390.9819,390.9819,390.2786,390.3975,738.0
2024-05-08 10:15:00,394.2,394.28,393.73,394.28,1337.0,390.4966,390.5758,390.031,390.5758,1337.0
2024-05-08 10:20:00,394.22,394.94,394.22,394.94,1106.0,390.5164,391.2296,390.5164,391.2296,1106.0
2024-05-08 10:25:00,395.23,395.23,395.0,395.2,1454.0,391.5169,391.5169,391.289,391.4872,1454.0
2024-05-08 10:30:00,394.96,394.97,394.75,394.75,950.0,391.2494,391.2593,391.0414,391.0414,950.0
2024-05-08 10:35:00,394.58,394.79,394.57,394.79,9761.0,390.873,391.081,390.8631,391.081,9761.0
2024-05-08 10:40:00,394.75,395.09,394.75,395.09,600.0,391.0414,391.3782,391.0414,391.3782,600.0
2024-05-08 10:45:00,395.27,395.41,395.08,395.41,722.0,391.5565,391.6952,391.3683,391.6952,722.0
2024-05-08 10:50:00,395.24,395.62,395.21,395.59,2215.0,391.5268,391.9032,391.4971,391.8735,2215.0
2024-05-08 10:55:00,395.83,395.93,395.39,395.4,1540.0,392.1112,392.2103,391.6754,391.6853,1540.0
2024-05-08 11:00:00,395.47,395.48,395.32,395.46,3779.0,391.7546,391.7645,391.606,391.7447,3779.0
2024-05-08 11:05:00,395.48,395.55,394.73,394.8,1624.0,391.7645,391.8339,391.0216,391.0909,1624.0
2024-05-08 11:10:00,394.76,394.76,393.99,394.17,1314.0,391.0513,391.0513,390.2885,390.4668,1314.0
2024-05-08 11:15:00,393.94,394.54,393.93,394.53,1650.0,390.239,390.8334,390.2291,390.8235,1650.0
2024-05-08 11:20:00,394.31,394.31,394.06,394.15,503.0,390.6055,390.6055,390.3579,390.447,503.0
2024-05-08 11:25:00,394.13,394.26,394.13,394.25,1042.0,390.4272,390.556,390.4272,390.5461,1042.0
2024-05-08 11:30:00,394.28,394.48,394.24,394.41,1243.0,390.5758,390.7739,390.5362,390.7046,1243.0
2024-05-08 11:35:00,394.22,394.22,394.01,394.01,200.0,390.5164,390.5164,390.3083,390.3083,200.0
2024-05-08 11:40:00,394.09,394.09,394.09,394.09,100.0,390.3876,390.3876,390.3876,390.3876,100.0
2024-05-08 11:45:00,393.99,394.26,393.99,394.23,1000.0,390.2885,390.556,390.2885,390.5263,1000.0
2024-05-08 11:50:00,394.36,394.42,394.07,394.07,700.0,390.655,390.7145,390.3678,390.3678,700.0
2024-05-08 11:55:00,394.15,394.32,394.15,394.32,500.0,390.447,390.6154,390.447,390.6154,500.0
2024-05-08 12:00:00,394.31,394.57,394.31,394.4,2202.0,390.6055,390.8631,390.6055,390.6947,2202.0
2024-05-08 12:05:00,394.4,394.4,394.15,394.29,845.0,390.6947,390.6947,390.447,390.5857,845.0
2024-05-08 12:10:00,394.35,394.46,394.22,394.34,1900.0,390.6451,390.7541,390.5164,390.6352,1900.0
2024-05-08 12:15:00,394.24,394.28,394.21,394.28,300.0,390.5362,390.5758,390.5065,390.5758,300.0
2024-05-08 12:20:00,394.35,394.78,394.16,394.69,9619.0,390.6451,391.0711,390.4569,390.9819,9619.0
2024-05-08 12:25:00,394.9,395.13,394.79,394.92,3195.0,391.19,391.4178,391.081,391.2098,3195.0
2024-05-08 12:30:00,394.78,394.83,394.27,394.4,1698.0,391.0711,391.1206,390.5659,390.6947,1698.0
2024-05-08 12:35:00,394.15,394.45,394.14,394.44,1625.0,390.447,390.7442,390.4371,390.7343,1625.0
2024-05-08 12:40:00,394.66,394.92,394.4,394.72,1370.0,390.9522,391.2098,390.6947,391.0117,1370.0
2024-05-08 12:45:00,394.74,395.3,394.74,395.17,842.0,391.0315,391.5862,391.0315,391.4574,842.0
2024-05-08 12:50:00,395.14,395.25,394.93,394.93,1526.0,391.4277,391.5367,391.2197,391.2197,1526.0
2024-05-08 12:55:00,395.03,395.03,394.78,394.78,838.0,391.3188,391.3188,391.0711,391.0711,838.0
2024-05-08 13:00:00,394.66,394.73,394.38,394.67,1923.0,390.9522,391.0216,390.6749,390.9621,1923.0
2024-05-08 13:05:00,394.72,394.72,394.48,394.53,450.0,391.0117,391.0117,390.7739,390.8235,450.0
2024-05-08 13:10:00,394.34,394.55,394.34,394.47,2490.0,390.6352,390.8433,390.6352,390.764,2490.0
2024-05-08 13:15:00,394.4,394.55,394.32,394.43,1719.0,390.6947,390.8433,390.6154,390.7244,1719.0
2024-05-08 13:20:00,394.28,394.37,394.06,394.06,1346.0,390.5758,390.665,390.3579,390.3579,1346.0
2024-05-08 13:25:00,393.99,394.13,393.99,394.13,785.0,390.2885,390.4272,390.2885,390.4272,785.0
2024-05-08 13:30:00,394.13,394.15,393.94,393.96,900.0,390.4272,390.447,390.239,390.2588,900.0
2024-05-08 13:35:00,393.84,394.01,393.84,394.01,658.0,390.1399,390.3083,390.1399,390.3083,658.0
2024-05-08 13:40:00,394.04,394.34,394.04,394.3,1701.0,390.3381,390.6352,390.3381,390.5956,1701.0
2024-05-08 13:45:00,394.32,394.32,394.15,394.23,522.0,390.6154,390.6154,390.447,390.5263,522.0
2024-05-08 13:50:00,394.3,394.98,394.3,394.75,1976.0,390.5956,391.2692,390.5956,391.0414,1976.0
2024-05-08 13:55:00,394.74,394.88,394.66,394.66,750.0,391.0315,391.1702,390.9522,390.9522,750.0
2024-05-08 14:00:00,394.8,395.02,394.8,394.89,1632.0,391.0909,391.3088,391.0909,391.1801,1632.0
2024-05-08 14:05:00,394.93,394.93,394.68,394.82,1672.0,391.2197,391.2197,390.972,391.1107,1672.0
2024-05-08 14:10:00,394.89,395.07,394.8,394.94,1910.0,391.1801,391.3584,391.0909,391.2296,1910.0
2024-05-08 14:15:00,394.94,395.38,394.92,395.25,5179.0,391.2296,391.6655,391.2098,391.5367,5179.0
2024-05-08 14:20:00,395.24,395.25,395.11,395.11,2327.0,391.5268,391.5367,391.398,391.398,2327.0
2024-05-08 14:25:00,395.15,395.26,394.97,395.25,2601.0,391.4376,391.5466,391.2593,391.5367,2601.0
2024-05-08 14:30:00,395.25,395.44,395.25,395.32,761.0,391.5367,391.7249,391.5367,391.606,761.0
2024-05-08 14:35:00,395.31,395.31,395.15,395.31,2806.0,391.5961,391.5961,391.4376,391.5961,2806.0
2024-05-08 14:40:00,395.25,395.25,395.24,395.25,875.0,391.5367,391.5367,391.5268,391.5367,875.0
2024-05-08 14:45:00,395.36,395.52,395.36,395.52,683.0,391.6457,391.8042,391.6457,391.8042,683.0
2024-05-08 14:50:00,395.25,395.38,395.25,395.25,866.0,391.5367,391.6655,391.5367,391.5367,866.0
2024-05-08 14:55:00,395.19,395.44,395.19,395.33,2116.0,391.4773,391.7249,391.4773,391.6159,2116.0
2024-05-08 15:00:00,395.24,395.55,395.17,395.53,2762.0,391.5268,391.8339,391.4574,391.8141,2762.0
2024-05-08 15:05:00,395.56,395.7,395.56,395.7,588.0,391.8438,391.9825,391.8438,391.9825,588.0
2024-05-08 15:10:00,395.79,395.86,395.66,395.86,1633.0,392.0716,392.141,391.9428,392.141,1633.0
2024-05-08 15:15:00,395.84,396.41,395.84,396.41,3224.0,392.1211,392.6858,392.1211,392.6858,3224.0
2024-05-08 15:20:00,396.41,396.41,396.29,396.34,1763.0,392.6858,392.6858,392.5669,392.6164,1763.0
2024-05-08 15:25:00,396.35,396.71,396.31,396.53,4021.0,392.6264,392.983,392.5867,392.8047,4021.0
2024-05-08 15:30:00,396.55,396.61,396.37,396.5,3393.0,392.8245,392.8839,392.6462,392.7749,3393.0
2024-05-08 15:35:00,396.53,396.57,395.9,395.96,2635.0,392.8047,392.8443,392.1806,392.24,2635.0
2024-05-08 15:40:00,395.65,396.04,395.59,395.92,2609.0,391.9329,392.3193,391.8735,392.2004,2609.0
2024-05-08 15:45:00,395.78,396.35,395.78,396.35,3135.0,392.0617,392.6264,392.0617,392.6264,3135.0
2024-05-08 15:50:00,396.27,396.58,396.24,396.43,6150.0,392.5471,392.8542,392.5174,392.7056,6150.0
2024-05-08 15:55:00,396.48,396.67,395.91,395.94,29931.0,392.7551,392.9433,392.1905,392.2202,29931.0
2024-05-09 09:30:00,395.68,395.68,395.25,395.25,6107.0,391.9626,391.9626,391.5367,391.5367,6107.0
2024-05-09 09:35:00,396.82,396.82,395.97,395.98,300.0,393.0919,393.0919,392.2499,392.2598,300.0
2024-05-09 09:40:00,396.34,396.34,395.98,396.13,300.0,392.6164,392.6164,392.2598,392.4084,300.0
2024-05-09 09:45:00,395.99,396.5,395.98,396.38,863.0,392.2697,392.7749,392.2598,392.6561,863.0
2024-05-09 09:50:00,396.18,396.45,395.04,396.44,4749.0,392.458,392.7254,391.3287,392.7155,4749.0
2024-05-09 09:55:00,395.88,396.53,395.6,395.75,1976.0,392.1608,392.8047,391.8834,392.032,1976.0
2024-05-09 10:00:00,395.56,395.67,395.13,395.14,2302.0,391.8438,391.9527,391.4178,391.4277,2302.0
2024-05-09 10:05:00,395.14,395.85,395.14,395.28,1382.0,391.4277,392.1311,391.4277,391.5664,1382.0
2024-05-09 10:10:00,395.43,395.43,394.29,394.29,1889.0,391.715,391.715,390.5857,390.5857,1889.0
2024-05-09 10:15:00,394.17,394.22,394.01,394.01,800.0,390.4668,390.5164,390.3083,390.3083,800.0
2024-05-09 10:20:00,394.08,394.34,394.06,394.17,1988.0,390.3777,390.6352,390.3579,390.4668,1988.0
2024-05-09 10:25:00,394.38,394.38,394.02,394.11,648.0,390.6749,390.6749,390.3182,390.4074,648.0
2024-05-09 10:30:00,394.11,394.54,394.07,394.34,1463.0,390.4074,390.8334,390.3678,390.6352,1463.0
2024-05-09 10:35:00,394.55,394.76,394.41,394.42,3352.0,390.8433,391.0513,390.7046,390.7145,3352.0
2024-05-09 10:40:00,394.5,394.89,394.24,394.73,2590.0,390.7937,391.1801,390.5362,391.0216,2590.0
2024-05-09 10:45:00,394.68,394.68,394.5,394.5,400.0,390.972,390.972,390.7937,390.7937,400.0
2024-05-09 10:50:00,394.43,395.48,394.43,395.17,1900.0,390.7244,391.7645,390.7244,391.4574,1900.0
2024-05-09 10:55:00,394.87,395.01,394.64,394.64,708.0,391.1603,391.2989,390.9324,390.9324,708.0
2024-05-09 11:00:00,394.69,395.12,394.69,395.02,400.0,390.9819,391.4079,390.9819,391.3088,400.0
2024-05-09 11:05:00,395.04,395.04,394.8,395.0,600.0,391.3287,391.3287,391.0909,391.289,600.0
2024-05-09 11:10:00,395.24,395.36,395.1,395.33,1400.0,391.5268,391.6457,391.3881,391.6159,1400.0
2024-05-09 11:15:00,395.64,396.14,395.54,396.13,1000.0,391.923,392.4183,391.824,392.4084,1000.0
2024-05-09 11:20:00,395.9,396.24,395.87,396.23,1712.0,392.1806,392.5174,392.1509,392.5075,1712.0
2024-05-09 11:25:00,396.31,396.38,396.15,396.22,2095.0,392.5867,392.6561,392.4282,392.4976,2095.0
2024-05-09 11:30:00,396.19,396.34,395.91,396.31,1544.0,392.4679,392.6164,392.1905,392.5867,1544.0
2024-05-09 11:35:00,396.16,396.16,395.93,395.96,500.0,392.4381,392.4381,392.2103,392.24,500.0
2024-05-09 11:40:00,396.17,396.34,395.96,396.34,400.0,392.448,392.6164,392.24,392.6164,400.0
2024-05-09 11:45:00,396.19,396.19,395.94,395.94,400.0,392.4679,392.4679,392.2202,392.2202,400.0
2024-05-09 11:50:00,396.1,396.41,396.1,396.41,200.0,392.3787,392.6858,392.3787,392.6858,200.0
2024-05-09 11:55:00,396.4,396.74,396.4,396.74,300.0,392.6759,393.0127,392.6759,393.0127,300.0
2024-05-09 12:00:00,396.81,397.18,396.56,396.97,4516.0,393.082,393.4486,392.8344,393.2405,4516.0
2024-05-09 12:05:00,397.25,397.39,397.25,397.38,525.0,393.5179,393.6566,393.5179,393.6467,525.0
2024-05-09 12:10:00,397.26,397.53,397.19,397.31,1205.0,393.5278,393.7953,393.4585,393.5773,1205.0
2024-05-09 12:15:00,397.65,397.68,397.33,397.33,1445.0,393.9141,393.9439,393.5971,393.5971,1445.0
2024-05-09 12:20:00,397.4,397.48,397.2,397.44,1294.0,393.6665,393.7457,393.4684,393.7061,1294.0
2024-05-09 12:25:00,397.44,397.53,397.16,397.43,2052.0,393.7061,393.7953,393.4287,393.6962,2052.0
2024-05-09 12:30:00,397.48,397.62,397.28,397.28,1502.0,393.7457,393.8844,393.5476,393.5476,1502.0
2024-05-09 12:35:00,397.17,397.93,397.17,397.93,1078.0,393.4386,394.1915,393.4386,394.1915,1078.0
2024-05-09 12:40:00,397.73,398.07,397.72,397.94,629.0,393.9934,394.3302,393.9835,394.2014,629.0
2024-05-09 12:45:00,397.83,398.01,397.82,397.96,1273.0,394.0924,394.2708,394.0825,394.2212,1273.0
2024-05-09 12:50:00,398.01,398.01,397.89,397.98,300.0,394.2708,394.2708,394.1519,394.241,300.0
2024-05-09 12:55:00,398.12,398.12,397.89,397.89,754.0,394.3797,394.3797,394.1519,394.1519,754.0
2024-05-09 13:00:00,397.78,398.29,397.78,398.19,601.0,394.0429,394.5481,394.0429,394.4491,601.0
2024-05-09 13:05:00,398.16,398.49,398.16,398.18,1062.0,394.4193,394.7462,394.4193,394.4392,1062.0
2024-05-09 13:10:00,398.15,398.3,398.14,398.3,400.0,394.4094,394.558,394.3995,394.558,400.0
2024-05-09 13:15:00,397.99,397.99,397.88,397.88,200.0,394.2509,394.2509,394.142,394.142,200.0
2024-05-09 13:20:00,397.83,397.85,397.53,397.68,842.0,394.0924,394.1123,393.7953,393.9439,842.0
2024-05-09 13:25:00,397.75,398.47,397.75,398.47,872.0,394.0132,394.7264,394.0132,394.7264,872.0
2024-05-09 13:30:00,398.35,398.35,398.28,398.28,300.0,394.6076,394.6076,394.5382,394.5382,300.0
2024-05-09 13:35:00,398.13,398.24,398.13,398.24,200.0,394.3896,394.4986,394.3896,394.4986,200.0
2024-05-09 13:40:00,398.23,398.34,398.23,398.34,300.0,394.4887,394.5977,394.4887,394.5977,300.0
2024-05-09 13:45:00,398.51,398.72,398.33,398.72,1255.0,394.7661,394.9741,394.5878,394.9741,1255.0
2024-05-09 13:50:00,398.64,398.77,398.6,398.65,500.0,394.8948,395.0236,394.8552,394.9047,500.0
2024-05-09 13:55:00,398.64,398.93,398.64,398.75,1628.0,394.8948,395.1821,394.8948,395.0038,1628.0
2024-05-09 14:00:00,398.55,398.68,398.43,398.64,750.0,394.8057,394.9345,394.6868,394.8948,750.0
2024-05-09 14:05:00,398.5,398.51,398.5,398.5,190.0,394.7562,394.7661,394.7562,394.7562,190.0
2024-05-09 14:10:00,398.62,398.62,398.4,398.41,800.0,394.875,394.875,394.6571,394.667,800.0
2024-05-09 14:15:00,398.57,398.58,398.3,398.3,300.0,394.8255,394.8354,394.558,394.558,300.0
2024-05-09 14:20:00,398.47,398.47,398.19,398.27,400.0,394.7264,394.7264,394.4491,394.5283,400.0
2024-05-09 14:25:00,398.38,398.73,398.38,398.54,1200.0,394.6373,394.984,394.6373,394.7958,1200.0
2024-05-09 14:30:00,398.66,398.92,398.58,398.92,800.0,394.9147,395.1722,394.8354,395.1722,800.0
2024-05-09 14:35:00,398.97,399.32,398.66,399.31,3664.0,395.2217,395.5685,394.9147,395.5585,3664.0
2024-05-09 14:40:00,399.0,399.17,398.99,399.17,941.0,395.2515,395.4199,395.2416,395.4199,941.0
2024-05-09 14:45:00,398.99,399.07,398.92,399.03,1100.0,395.2416,395.3208,395.1722,395.2812,1100.0
2024-05-09 14:50:00,399.16,399.42,399.16,399.42,1540.0,395.41,395.6675,395.41,395.6675,1540.0
2024-05-09 14:55:00,399.42,399.67,399.37,399.53,1320.0,395.6675,395.9152,395.618,395.7765,1320.0
2024-05-09 15:00:00,399.58,399.58,399.29,399.52,2060.0,395.826,395.826,395.5387,395.7666,2060.0
2024-05-09 15:05:00,399.52,399.83,399.52,399.72,5306.0,395.7666,396.0737,395.7666,395.9647,5306.0
2024-05-09 15:10:00,399.72,399.88,399.6,399.6,3080.0,395.9647,396.1232,395.8458,395.8458,3080.0
2024-05-09 15:15:00,399.72,399.89,399.53,399.73,4747.0,395.9647,396.1331,395.7765,395.9746,4747.0
2024-05-09 15:20:00,399.81,400.31,399.35,399.52,12177.0,396.0538,396.5491,395.5982,395.7666,12177.0
2024-05-09 15:25:00,399.33,399.51,399.32,399.51,600.0,395.5784,395.7567,395.5685,395.7567,600.0
2024-05-09 15:30:00,399.52,399.52,399.28,399.5,1942.0,395.7666,395.7666,395.5288,395.7468,1942.0
2024-05-09 15:35:00,399.6,399.87,399.54,399.63,2272.0,395.8458,396.1133,395.7864,395.8755,2272.0
2024-05-09 15:40:00,399.56,400.13,399.46,400.07,5595.0,395.8062,396.3708,395.7071,396.3114,5595.0
2024-05-09 15:45:00,399.93,400.66,399.93,400.57,6288.0,396.1727,396.8959,396.1727,396.8067,6288.0
2024-05-09 15:50:00,400.64,401.21,400.55,401.12,11078.0,396.876,397.4407,396.7869,397.3515,11078.0
2024-05-09 15:55:00,401.06,402.13,400.97,401.47,51029.0,397.2921,398.3521,397.2029,397.6983,51029.0
2024-05-10 09:30:00,403.26,403.31,402.62,402.62,5832.0,399.4714,399.521,398.8374,398.8374,5832.0
2024-05-10 09:35:00,402.82,402.86,402.05,402.86,2855.0,399.0356,399.0752,398.2728,399.0752,2855.0
2024-05-10 09:40:00,403.26,404.04,402.65,403.01,2541.0,399.4714,400.2441,398.8672,399.2238,2541.0
2024-05-10 09:45:00,402.64,403.58,402.64,403.53,600.0,398.8573,399.7884,398.8573,399.7389,600.0
2024-05-10 09:50:00,403.01,403.01,402.89,402.89,200.0,399.2238,399.2238,399.1049,399.1049,200.0
2024-05-10 09:55:00,402.84,402.98,402.76,402.83,1786.0,399.0554,399.1941,398.9761,399.0455,1786.0
2024-05-10 10:00:00,402.3,402.39,400.53,400.53,2237.0,398.5205,398.6096,396.7671,396.7671,2237.0
2024-05-10 10:05:00,400.99,401.69,400.7,401.69,6691.0,397.2228,397.9162,396.9355,397.9162,6691.0
2024-05-10 10:10:00,401.52,401.98,401.44,401.48,3672.0,397.7478,398.2035,397.6685,397.7082,3672.0
2024-05-10 10:15:00,401.39,401.91,401.39,401.91,1131.0,397.619,398.1341,397.619,398.1341,1131.0
2024-05-10 10:20:00,401.81,401.81,401.04,401.09,1625.0,398.0351,398.0351,397.2723,397.3218,1625.0
2024-05-10 10:25:00,401.09,401.09,401.08,401.08,297.0,397.3218,397.3218,397.3119,397.3119,297.0
2024-05-10 10:30:00,400.86,400.88,400.65,400.86,1376.0,397.094,397.1138,396.886,397.094,1376.0
2024-05-10 10:35:00,401.01,401.63,400.94,401.63,1696.0,397.2426,397.8567,397.1732,397.8567,1696.0
2024-05-10 10:40:00,401.73,402.12,401.6,402.12,701.0,397.9558,398.3421,397.827,398.3421,701.0
2024-05-10 10:45:00,402.04,402.04,401.55,401.72,700.0,398.2629,398.2629,397.7775,397.9459,700.0
2024-05-10 10:50:00,401.6,401.66,401.27,401.33,1214.0,397.827,397.8865,397.5001,397.5596,1214.0
2024-05-10 10:55:00,401.19,401.43,401.18,401.35,2999.0,397.4209,397.6586,397.411,397.5794,2999.0
2024-05-10 11:00:00,401.5,401.66,401.39,401.4,1133.0,397.728,397.8865,397.619,397.6289,1133.0
2024-05-10 11:05:00,401.34,401.57,401.18,401.18,500.0,397.5695,397.7973,397.411,397.411,500.0
2024-05-10 11:10:00,401.27,401.28,401.13,401.18,603.0,397.5001,397.51,397.3614,397.411,603.0
2024-05-10 11:15:00,401.18,401.18,400.91,400.91,500.0,397.411,397.411,397.1435,397.1435,500.0
2024-05-10 11:20:00,400.69,401.13,400.69,401.02,1112.0,396.9256,397.3614,396.9256,397.2525,1112.0
2024-05-10 11:25:00,401.16,401.18,401.01,401.03,1000.0,397.3912,397.411,397.2426,397.2624,1000.0
2024-05-10 11:30:00,401.03,401.08,400.93,400.95,1001.0,397.2624,397.3119,397.1633,397.1831,1001.0
2024-05-10 11:35:00,401.26,401.26,400.91,400.91,411.0,397.4902,397.4902,397.1435,397.1435,411.0
2024-05-10 11:40:00,401.09,401.15,400.75,400.85,1137.0,397.3218,397.3813,396.985,397.0841,1137.0
2024-05-10 11:45:00,401.03,401.35,401.02,401.22,1995.0,397.2624,397.5794,397.2525,397.4506,1995.0
2024-05-10 11:50:00,401.27,401.51,401.17,401.29,1298.0,397.5001,397.7379,397.4011,397.5199,1298.0
2024-05-10 11:55:00,401.41,401.5,401.39,401.41,1244.0,397.6388,397.728,397.619,397.6388,1244.0
2024-05-10 12:00:00,401.25,401.25,400.84,401.08,1177.0,397.4803,397.4803,397.0742,397.3119,1177.0
2024-05-10 12:05:00,401.05,401.5,401.05,401.5,1607.0,397.2822,397.728,397.2822,397.728,1607.0
2024-05-10 12:10:00,401.3,401.3,400.98,401.13,900.0,397.5298,397.5298,397.2129,397.3614,900.0
2024-05-10 12:15:00,401.17,401.17,401.17,401.17,100.0,397.4011,397.4011,397.4011,397.4011,100.0
2024-05-10 12:20:00,401.22,401.32,401.18,401.22,1272.0,397.4506,397.5497,397.411,397.4506,1272.0
2024-05-10 12:25:00,401.0,401.0,401.0,401.0,294.0,397.2327,397.2327,397.2327,397.2327,294.0
2024-05-10 12:30:00,401.15,401.21,401.15,401.2,206.0,397.3813,397.4407,397.3813,397.4308,206.0
2024-05-10 12:35:00,401.16,401.16,401.02,401.02,300.0,397.3912,397.3912,397.2525,397.2525,300.0
2024-05-10 12:40:00,401.23,401.3,401.17,401.17,349.0,397.4605,397.5298,397.4011,397.4011,349.0
2024-05-10 12:45:00,401.31,401.58,401.19,401.58,1362.0,397.5398,397.8072,397.4209,397.8072,1362.0
2024-05-10 12:50:00,401.49,401.55,401.28,401.28,1068.0,397.7181,397.7775,397.51,397.51,1068.0
2024-05-10 12:55:00,401.52,401.52,401.49,401.49,472.0,397.7478,397.7478,397.7181,397.7181,472.0
2024-05-10 13:00:00,401.43,401.54,401.43,401.54,200.0,397.6586,397.7676,397.6586,397.7676,200.0
2024-05-10 13:05:00,401.29,401.44,401.28,401.32,826.0,397.5199,397.6685,397.51,397.5497,826.0
2024-05-10 13:10:00,401.43,401.61,401.38,401.57,800.0,397.6586,397.8369,397.6091,397.7973,800.0
2024-05-10 13:15:00,401.61,401.75,401.61,401.67,320.0,397.8369,397.9756,397.8369,397.8964,320.0
2024-05-10 13:20:00,401.62,401.81,401.62,401.67,300.0,397.8468,398.0351,397.8468,397.8964,300.0
2024-05-10 13:25:00,401.68,401.9,401.68,401.9,724.0,397.9063,398.1242,397.9063,398.1242,724.0
2024-05-10 13:30:00,401.85,401.92,401.84,401.92,300.0,398.0747,398.144,398.0648,398.144,300.0
2024-05-10 13:35:00,401.84,402.01,401.84,401.96,1536.0,398.0648,398.2332,398.0648,398.1836,1536.0
2024-05-10 13:40:00,401.8,401.8,401.77,401.77,200.0,398.0252,398.0252,397.9954,397.9954,200.0
2024-05-10 13:45:00,401.79,401.79,401.61,401.71,2339.0,398.0152,398.0152,397.8369,397.936,2339.0
2024-05-10 13:50:00,401.66,401.68,401.52,401.52,2825.0,397.8865,397.9063,397.7478,397.7478,2825.0
2024-05-10 13:55:00,401.28,401.45,401.23,401.36,1949.0,397.51,397.6784,397.4605,397.5893,1949.0
2024-05-10 14:00:00,401.32,401.37,401.24,401.37,500.0,397.5497,397.5992,397.4704,397.5992,500.0
2024-05-10 14:05:00,401.23,401.81,401.23,401.81,2404.0,397.4605,398.0351,397.4605,398.0351,2404.0
2024-05-10 14:10:00,401.85,401.9,401.71,401.71,700.0,398.0747,398.1242,397.936,397.936,700.0
2024-05-10 14:15:00,401.75,401.92,401.67,401.84,1490.0,397.9756,398.144,397.8964,398.0648,1490.0
2024-05-10 14:20:00,401.72,401.73,401.72,401.73,300.0,397.9459,397.9558,397.9459,397.9558,300.0
2024-05-10 14:25:00,401.75,402.07,401.7,402.0,2177.0,397.9756,398.2926,397.9261,398.2233,2177.0
2024-05-10 14:30:00,401.89,401.94,401.85,401.91,862.0,398.1143,398.1638,398.0747,398.1341,862.0
2024-05-10 14:35:00,401.84,401.91,401.59,401.81,862.0,398.0648,398.1341,397.8171,398.0351,862.0
2024-05-10 14:40:00,401.82,402.06,401.82,402.01,1600.0,398.045,398.2827,398.045,398.2332,1600.0
2024-05-10 14:45:00,402.0,402.24,402.0,402.23,2530.0,398.2233,398.461,398.2233,398.4511,2530.0
2024-05-10 14:50:00,402.27,402.41,402.11,402.12,2643.0,398.4907,398.6294,398.3322,398.3421,2643.0
2024-05-10 14:55:00,402.09,402.17,402.02,402.1,1150.0,398.3124,398.3917,398.2431,398.3223,1150.0
2024-05-10 15:00:00,402.05,402.19,401.95,402.09,1328.0,398.2728,398.4115,398.1737,398.3124,1328.0
2024-05-10 15:05:00,402.11,402.25,401.95,402.02,2013.0,398.3322,398.4709,398.1737,398.2431,2013.0
2024-05-10 15:10:00,402.09,402.14,402.01,402.01,2513.0,398.3124,398.362,398.2332,398.2332,2513.0
2024-05-10 15:15:00,401.88,401.88,401.58,401.71,1933.0,398.1044,398.1044,397.8072,397.936,1933.0
2024-05-10 15:20:00,401.71,401.81,401.51,401.59,7313.0,397.936,398.0351,397.7379,397.8171,7313.0
2024-05-10 15:25:00,401.59,401.59,401.48,401.49,1605.0,397.8171,397.8171,397.7082,397.7181,1605.0
2024-05-10 15:30:00,401.52,401.54,400.95,401.21,14297.0,397.7478,397.7676,397.1831,397.4407,14297.0
2024-05-10 15:35:00,401.21,401.42,401.15,401.34,4329.0,397.4407,397.6487,397.3813,397.5695,4329.0
2024-05-10 15:40:00,401.18,401.18,400.73,400.74,4958.0,397.411,397.411,396.9652,396.9751,4958.0
2024-05-10 15:45:00,400.62,400.69,400.12,400.13,7329.0,396.8562,396.9256,396.3609,396.3708,7329.0
2024-05-10 15:50:00,400.09,400.66,399.91,400.66,16103.0,396.3312,396.8959,396.1529,396.8959,16103.0
2024-05-10 15:55:00,400.74,401.27,400.32,400.34,46092.0,396.9751,397.5001,396.5591,396.5789,46092.0
2024-05-13 09:30:00,401.29,401.29,401.17,401.17,7342.0,397.5199,397.5199,397.4011,397.4011,7342.0
2024-05-13 09:35:00,400.89,401.41,400.7,401.08,2522.0,397.1237,397.6388,396.9355,397.3119,2522.0
2024-05-13 09:40:00,401.37,402.19,401.18,402.19,2350.0,397.5992,398.4115,397.411,398.4115,2350.0
2024-05-13 09:45:00,402.19,402.19,402.19,402.19,0.0,398.4115,398.4115,398.4115,398.4115,0.0
2024-05-13 09:50:00,402.06,402.06,402.05,402.05,300.0,398.2827,398.2827,398.2728,398.2728,300.0
2024-05-13 09:55:00,402.33,402.7,401.72,402.24,1068.0,398.5502,398.9167,397.9459,398.461,1068.0
2024-05-13 10:00:00,401.91,402.46,401.74,402.17,5233.0,398.1341,398.679,397.9657,398.3917,5233.0
2024-05-13 10:05:00,402.5,402.77,401.94,401.94,2283.0,398.7186,398.986,398.1638,398.1638,2283.0
2024-05-13 10:10:00,402.57,402.57,401.93,401.93,800.0,398.7879,398.7879,398.1539,398.1539,800.0
2024-05-13 10:15:00,402.16,402.16,401.96,402.06,500.0,398.3818,398.3818,398.1836,398.2827,500.0
2024-05-13 10:20:00,401.89,402.47,401.89,401.94,894.0,398.1143,398.6889,398.1143,398.1638,894.0
2024-05-13 10:25:00,401.97,402.12,401.96,402.07,550.0,398.1936,398.3421,398.1836,398.2926,550.0
2024-05-13 10:30:00,401.76,401.81,401.58,401.62,1086.0,397.9855,398.0351,397.8072,397.8468,1086.0
2024-05-13 10:35:00,401.79,402.06,401.36,402.06,1487.0,398.0152,398.2827,397.5893,398.2827,1487.0
2024-05-13 10:40:00,401.86,401.86,401.51,401.51,309.0,398.0846,398.0846,397.7379,397.7379,309.0
2024-05-13 10:45:00,401.37,401.7,401.37,401.7,500.0,397.5992,397.9261,397.5992,397.9261,500.0
2024-05-13 10:50:00,401.46,401.55,401.2,401.34,830.0,397.6883,397.7775,397.4308,397.5695,830.0
2024-05-13 10:55:00,401.31,401.79,401.12,401.79,2743.0,397.5398,398.0152,397.3515,398.0152,2743.0
2024-05-13 11:00:00,401.56,401.65,401.32,401.32,500.0,397.7874,397.8766,397.5497,397.5497,500.0
2024-05-13 11:05:00,401.27,401.42,401.14,401.42,600.0,397.5001,397.6487,397.3714,397.6487,600.0
2024-05-13 11:10:00,401.47,401.5,401.47,401.5,256.0,397.6983,397.728,397.6983,397.728,256.0
2024-05-13 11:15:00,401.53,401.73,401.53,401.69,700.0,397.7577,397.9558,397.7577,397.9162,700.0
2024-05-13 11:20:00,401.61,402.02,401.6,401.95,1001.0,397.8369,398.2431,397.827,398.1737,1001.0
2024-05-13 11:25:00,402.05,402.09,402.0,402.0,600.0,398.2728,398.3124,398.2233,398.2233,600.0
2024-05-13 11:30:00,401.93,401.93,401.67,401.67,600.0,398.1539,398.1539,397.8964,397.8964,600.0
2024-05-13 11:35:00,401.78,401.78,401.77,401.78,455.0,398.0053,398.0053,397.9954,398.0053,455.0
2024-05-13 11:40:00,401.48,401.9,401.48,401.74,617.0,397.7082,398.1242,397.7082,397.9657,617.0
2024-05-13 11:45:00,401.49,401.79,401.49,401.69,1335.0,397.7181,398.0152,397.7181,397.9162,1335.0
2024-05-13 11:50:00,401.55,401.55,401.24,401.46,4508.0,397.7775,397.7775,397.4704,397.6883,4508.0
2024-05-13 11:55:00,401.28,401.28,400.98,401.14,740.0,397.51,397.51,397.2129,397.3714,740.0
2024-05-13 12:00:00,400.96,400.96,400.96,400.96,100.0,397.193,397.193,397.193,397.193,100.0
2024-05-13 12:05:00,400.96,401.02,400.82,401.02,660.0,397.193,397.2525,397.0544,397.2525,660.0
2024-05-13 12:10:00,401.12,401.12,401.12,401.12,173.0,397.3515,397.3515,397.3515,397.3515,173.0
2024-05-13 12:15:00,400.95,401.1,400.95,401.1,298.0,397.1831,397.3317,397.1831,397.3317,298.0
2024-05-13 12:20:00,400.83,401.12,400.78,400.78,849.0,397.0643,397.3515,397.0147,397.0147,849.0
2024-05-13 12:25:00,401.2,401.33,401.11,401.33,1115.0,397.4308,397.5596,397.3416,397.5596,1115.0
2024-05-13 12:30:00,401.2,401.2,400.72,400.72,966.0,397.4308,397.4308,396.9553,396.9553,966.0
2024-05-13 12:35:00,400.57,400.57,400.57,400.57,169.0,396.8067,396.8067,396.8067,396.8067,169.0
2024-05-13 12:40:00,400.67,400.73,400.66,400.73,201.0,396.9058,396.9652,396.8959,396.9652,201.0
2024-05-13 12:45:00,400.51,400.93,400.51,400.93,218.0,396.7473,397.1633,396.7473,397.1633,218.0
2024-05-13 12:50:00,400.47,400.64,400.47,400.63,698.0,396.7076,396.876,396.7076,396.8661,698.0
2024-05-13 12:55:00,400.53,400.61,400.53,400.61,200.0,396.7671,396.8463,396.7671,396.8463,200.0
2024-05-13 13:00:00,400.39,400.39,400.35,400.35,467.0,396.6284,396.6284,396.5888,396.5888,467.0
2024-05-13 13:05:00,400.35,400.35,400.35,400.35,0.0,396.5888,396.5888,396.5888,396.5888,0.0
2024-05-13 13:10:00,399.4,399.69,399.4,399.69,643.0,395.6477,395.935,395.6477,395.935,643.0
2024-05-13 13:15:00,399.63,399.64,399.63,399.63,100.0,395.8755,395.8854,395.8755,395.8755,100.0
2024-05-13 13:20:00,399.64,399.77,399.54,399.55,632.0,395.8854,396.0142,395.7864,395.7963,632.0
2024-05-13 13:25:00,399.55,399.55,399.55,399.55,0.0,395.7963,395.7963,395.7963,395.7963,0.0
2024-05-13 13:30:00,399.52,399.53,399.52,399.52,100.0,395.7666,395.7765,395.7666,395.7666,100.0
2024-05-13 13:35:00,399.52,399.52,399.52,399.52,0.0,395.7666,395.7666,395.7666,395.7666,0.0
2024-05-13 13:40:00,399.62,399.65,399.62,399.65,300.0,395.8656,395.8954,395.8656,395.8954,300.0
2024-05-13 13:45:00,399.6,399.61,399.59,399.61,300.0,395.8458,395.8557,395.8359,395.8557,300.0
2024-05-13 13:50:00,399.61,399.61,399.61,399.61,0.0,395.8557,395.8557,395.8557,395.8557,0.0
2024-05-13 13:55:00,399.63,399.75,399.63,399.75,318.0,395.8755,395.9944,395.8755,395.9944,318.0
2024-05-13 14:00:00,399.6,399.6,399.49,399.54,700.0,395.8458,395.8458,395.7369,395.7864,700.0
2024-05-13 14:05:00,399.5,399.54,399.5,399.54,200.0,395.7468,395.7864,395.7468,395.7864,200.0
2024-05-13 14:10:00,399.76,399.86,399.69,399.75,1144.0,396.0043,396.1034,395.935,395.9944,1144.0
2024-05-13 14:15:00,399.84,399.89,399.55,399.56,1787.0,396.0836,396.1331,395.7963,395.8062,1787.0
2024-05-13 14:20:00,399.8,399.8,399.65,399.68,300.0,396.0439,396.0439,395.8954,395.9251,300.0
2024-05-13 14:25:00,399.86,399.86,399.86,399.86,100.0,396.1034,396.1034,396.1034,396.1034,100.0
2024-05-13 14:30:00,399.68,399.68,399.57,399.61,400.0,395.9251,395.9251,395.8161,395.8557,400.0
2024-05-13 14:35:00,399.91,400.13,399.75,400.13,600.0,396.1529,396.3708,395.9944,396.3708,600.0
2024-05-13 14:40:00,400.13,400.13,400.13,400.13,0.0,396.3708,396.3708,396.3708,396.3708,0.0
2024-05-13 14:45:00,399.89,399.97,399.48,399.48,1482.0,396.1331,396.2123,395.7269,395.7269,1482.0
2024-05-13 14:50:00,399.55,399.55,399.07,399.08,3723.0,395.7963,395.7963,395.3208,395.3307,3723.0
2024-05-13 14:55:00,398.92,399.12,398.8,399.12,500.0,395.1722,395.3703,395.0533,395.3703,500.0
2024-05-13 15:00:00,399.13,399.13,399.02,399.02,200.0,395.3802,395.3802,395.2713,395.2713,200.0
2024-05-13 15:05:00,399.27,399.27,398.98,399.0,400.0,395.5189,395.5189,395.2316,395.2515,400.0
2024-05-13 15:10:00,398.92,398.93,398.81,398.83,680.0,395.1722,395.1821,395.0632,395.0831,680.0
2024-05-13 15:15:00,398.75,398.96,398.75,398.96,510.0,395.0038,395.2118,395.0038,395.2118,510.0
2024-05-13 15:20:00,399.08,399.08,398.79,398.79,200.0,395.3307,395.3307,395.0434,395.0434,200.0
2024-05-13 15:25:00,398.78,398.78,398.46,398.59,500.0,395.0335,395.0335,394.7165,394.8453,500.0
2024-05-13 15:30:00,398.49,398.72,398.24,398.46,4706.0,394.7462,394.9741,394.4986,394.7165,4706.0
2024-05-13 15:35:00,398.42,398.42,398.23,398.31,600.0,394.6769,394.6769,394.4887,394.5679,600.0
2024-05-13 15:40:00,398.25,398.38,398.02,398.38,3043.0,394.5085,394.6373,394.2807,394.6373,3043.0
2024-05-13 15:45:00,398.14,398.24,397.76,397.84,2109.0,394.3995,394.4986,394.0231,394.1024,2109.0
2024-05-13 15:50:00,397.64,398.05,397.6,397.84,8339.0,393.9042,394.3104,393.8646,394.1024,8339.0
2024-05-13 15:55:00,397.84,398.06,397.43,397.6,26830.0,394.1024,394.3203,393.6962,393.8646,26830.0
2024-05-14 09:30:00,399.43,399.65,397.33,397.86,8691.0,395.6774,395.8954,393.5971,394.1222,8691.0
2024-05-14 09:35:00,397.55,397.66,397.54,397.66,400.0,393.8151,393.924,393.8052,393.924,400.0
2024-05-14 09:40:00,398.37,399.79,398.37,398.39,856.0,394.6274,396.034,394.6274,394.6472,856.0
2024-05-14 09:45:00,398.68,399.32,398.65,399.32,1603.0,394.9345,395.5685,394.9047,395.5685,1603.0
2024-05-14 09:50:00,398.96,399.21,398.76,399.11,400.0,395.2118,395.4595,395.0137,395.3604,400.0
2024-05-14 09:55:00,399.28,399.76,398.99,399.75,2000.0,395.5288,396.0043,395.2416,395.9944,2000.0
2024-05-14 10:00:00,399.44,399.63,399.14,399.63,400.0,395.6873,395.8755,395.3901,395.8755,400.0
2024-05-14 10:05:00,399.73,400.0,399.63,399.63,1838.0,395.9746,396.2421,395.8755,395.8755,1838.0
2024-05-14 10:10:00,399.64,400.12,399.6,399.85,1942.0,395.8854,396.3609,395.8458,396.0935,1942.0
2024-05-14 10:15:00,399.87,400.2,399.65,399.65,4200.0,396.1133,396.4402,395.8954,395.8954,4200.0
2024-05-14 10:20:00,399.63,399.68,399.62,399.68,200.0,395.8755,395.9251,395.8656,395.9251,200.0
2024-05-14 10:25:00,399.79,400.17,399.78,399.86,1511.0,396.034,396.4105,396.0241,396.1034,1511.0
2024-05-14 10:30:00,399.63,399.83,399.57,399.65,700.0,395.8755,396.0737,395.8161,395.8954,700.0
2024-05-14 10:35:00,399.42,399.42,398.39,398.67,843.0,395.6675,395.6675,394.6472,394.9246,843.0
2024-05-14 10:40:00,398.58,398.59,398.07,398.25,1677.0,394.8354,394.8453,394.3302,394.5085,1677.0
2024-05-14 10:45:00,398.33,398.37,398.01,398.01,2153.0,394.5878,394.6274,394.2708,394.2708,2153.0
2024-05-14 10:50:00,398.06,398.12,398.05,398.12,500.0,394.3203,394.3797,394.3104,394.3797,500.0
2024-05-14 10:55:00,398.3,398.35,397.89,398.29,4424.0,394.558,394.6076,394.1519,394.5481,4424.0
2024-05-14 11:00:00,398.25,398.38,398.02,398.05,900.0,394.5085,394.6373,394.2807,394.3104,900.0
2024-05-14 11:05:00,398.0,398.61,397.76,398.55,2500.0,394.2609,394.8651,394.0231,394.8057,2500.0
2024-05-14 11:10:00,398.42,398.88,398.31,398.88,4974.0,394.6769,395.1326,394.5679,395.1326,4974.0
2024-05-14 11:15:00,398.85,398.85,398.67,398.77,1750.0,395.1029,395.1029,394.9246,395.0236,1750.0
2024-05-14 11:20:00,398.67,398.72,398.52,398.71,1900.0,394.9246,394.9741,394.776,394.9642,1900.0
2024-05-14 11:25:00,398.79,398.88,398.63,398.82,1652.0,395.0434,395.1326,394.8849,395.0731,1652.0
2024-05-14 11:30:00,398.73,398.77,398.66,398.74,1300.0,394.984,395.0236,394.9147,394.9939,1300.0
2024-05-14 11:35:00,398.62,398.75,398.21,398.21,3301.0,394.875,395.0038,394.4689,394.4689,3301.0
2024-05-14 11:40:00,398.37,398.37,397.62,397.62,4117.0,394.6274,394.6274,393.8844,393.8844,4117.0
2024-05-14 11:45:00,397.56,397.56,395.43,396.33,33396.0,393.825,393.825,391.715,392.6065,33396.0
2024-05-14 11:50:00,396.52,396.52,396.01,396.01,200.0,392.7948,392.7948,392.2895,392.2895,200.0
2024-05-14 11:55:00,395.58,395.58,394.83,394.84,1012.0,391.8636,391.8636,391.1206,391.1305,1012.0
2024-05-14 12:00:00,394.66,395.24,394.66,395.19,3087.0,390.9522,391.5268,390.9522,391.4773,3087.0
2024-05-14 12:05:00,395.34,395.6,395.13,395.57,2974.0,391.6258,391.8834,391.4178,391.8537,2974.0
2024-05-14 12:10:00,395.63,395.69,395.37,395.58,1300.0,391.9131,391.9726,391.6556,391.8636,1300.0
2024-05-14 12:15:00,395.44,395.73,395.43,395.61,1613.0,391.7249,392.0122,391.715,391.8933,1613.0
2024-05-14 12:20:00,395.5,395.81,395.5,395.81,906.0,391.7843,392.0914,391.7843,392.0914,906.0
2024-05-14 12:25:00,395.81,396.01,395.81,396.0,600.0,392.0914,392.2895,392.0914,392.2796,600.0
2024-05-14 12:30:00,395.92,396.3,395.92,396.24,734.0,392.2004,392.5768,392.2004,392.5174,734.0
2024-05-14 12:35:00,396.43,396.51,396.43,396.5,300.0,392.7056,392.7849,392.7056,392.7749,300.0
2024-05-14 12:40:00,396.33,396.33,396.07,396.17,690.0,392.6065,392.6065,392.349,392.448,690.0
2024-05-14 12:45:00,396.31,396.49,396.25,396.25,1300.0,392.5867,392.765,392.5273,392.5273,1300.0
2024-05-14 12:50:00,396.38,396.38,396.17,396.17,602.0,392.6561,392.6561,392.448,392.448,602.0
2024-05-14 12:55:00,396.42,396.61,396.2,396.61,704.0,392.6957,392.8839,392.4778,392.8839,704.0
2024-05-14 13:00:00,396.56,396.57,396.13,396.13,1025.0,392.8344,392.8443,392.4084,392.4084,1025.0
2024-05-14 13:05:00,396.17,396.39,396.16,396.33,599.0,392.448,392.666,392.4381,392.6065,599.0
2024-05-14 13:10:00,396.36,396.36,396.35,396.35,200.0,392.6363,392.6363,392.6264,392.6264,200.0
2024-05-14 13:15:00,396.31,396.31,396.31,396.31,1000.0,392.5867,392.5867,392.5867,392.5867,1000.0
2024-05-14 13:20:00,396.47,396.51,396.06,396.38,2189.0,392.7452,392.7849,392.3391,392.6561,2189.0
2024-05-14 13:25:00,396.38,396.38,396.37,396.37,213.0,392.6561,392.6561,392.6462,392.6462,213.0
2024-05-14 13:30:00,396.53,396.53,396.33,396.43,700.0,392.8047,392.8047,392.6065,392.7056,700.0
2024-05-14 13:35:00,396.44,396.67,396.43,396.67,1084.0,392.7155,392.9433,392.7056,392.9433,1084.0
2024-05-14 13:40:00,396.72,396.86,396.5,396.8,1086.0,392.9929,393.1316,392.7749,393.0721,1086.0
2024-05-14 13:45:00,396.56,396.56,396.37,396.37,241.0,392.8344,392.8344,392.6462,392.6462,241.0
2024-05-14 13:50:00,396.69,396.83,396.62,396.83,701.0,392.9632,393.1018,392.8938,393.1018,701.0
2024-05-14 13:55:00,396.83,396.85,396.62,396.66,1101.0,393.1018,393.1217,392.8938,392.9334,1101.0
2024-05-14 14:00:00,396.63,396.63,396.63,396.63,100.0,392.9037,392.9037,392.9037,392.9037,100.0
2024-05-14 14:05:00,396.98,397.11,396.98,397.08,562.0,393.2504,393.3792,393.2504,393.3495,562.0
2024-05-14 14:10:00,396.92,397.53,396.88,397.53,1945.0,393.191,393.7953,393.1514,393.7953,1945.0
2024-05-14 14:15:00,397.36,397.51,397.3,397.51,500.0,393.6269,393.7755,393.5674,393.7755,500.0
2024-05-14 14:20:00,397.39,397.57,397.27,397.57,805.0,393.6566,393.8349,393.5377,393.8349,805.0
2024-05-14 14:25:00,397.46,397.56,397.28,397.38,1036.0,393.7259,393.825,393.5476,393.6467,1036.0
2024-05-14 14:30:00,397.62,397.93,397.62,397.76,1401.0,393.8844,394.1915,393.8844,394.0231,1401.0
2024-05-14 14:35:00,398.03,398.23,397.91,398.23,1057.0,394.2906,394.4887,394.1717,394.4887,1057.0
2024-05-14 14:40:00,398.28,398.8,398.28,398.44,2167.0,394.5382,395.0533,394.5382,394.6967,2167.0
2024-05-14 14:45:00,398.34,398.42,398.34,398.42,200.0,394.5977,394.6769,394.5977,394.6769,200.0
2024-05-14 14:50:00,398.42,398.88,398.42,398.87,2046.0,394.6769,395.1326,394.6769,395.1227,2046.0
2024-05-14 14:55:00,399.0,399.46,399.0,399.36,2799.0,395.2515,395.7071,395.2515,395.6081,2799.0
2024-05-14 15:00:00,399.42,399.95,399.34,399.95,4450.0,395.6675,396.1925,395.5883,396.1925,4450.0
2024-05-14 15:05:00,399.95,400.24,399.81,400.24,7729.0,396.1925,396.4798,396.0538,396.4798,7729.0
2024-05-14 15:10:00,400.23,400.24,399.11,399.31,18779.0,396.4699,396.4798,395.3604,395.5585,18779.0
2024-05-14 15:15:00,399.36,399.46,399.27,399.43,6494.0,395.6081,395.7071,395.5189,395.6774,6494.0
2024-05-14 15:20:00,399.43,400.31,399.42,400.13,8347.0,395.6774,396.5491,395.6675,396.3708,8347.0
2024-05-14 15:25:00,400.11,400.29,399.95,400.28,5845.0,396.351,396.5293,396.1925,396.5194,5845.0
2024-05-14 15:30:00,400.33,400.37,399.95,400.37,11319.0,396.569,396.6086,396.1925,396.6086,11319.0
2024-05-14 15:35:00,400.31,401.06,400.31,400.9,10795.0,396.5491,397.2921,396.5491,397.1336,10795.0
2024-05-14 15:40:00,400.97,401.52,400.66,401.52,9260.0,397.2029,397.7478,396.8959,397.7478,9260.0
2024-05-14 15:45:00,401.57,401.58,401.04,401.33,27733.0,397.7973,397.8072,397.2723,397.5596,27733.0
2024-05-14 15:50:00,401.37,402.24,401.37,402.05,27236.0,397.5992,398.461,397.5992,398.2728,27236.0
2024-05-14 15:55:00,402.06,402.43,401.96,401.97,68988.0,398.2827,398.6492,398.1836,398.1936,68988.0
2024-05-15 09:30:00,404.4,405.2,403.51,405.2,7712.0,400.6007,401.3932,399.7191,401.3932,7712.0
2024-05-15 09:35:00,406.0,407.0,405.97,407.0,6481.0,402.1857,403.1763,402.156,403.1763,6481.0
2024-05-15 09:40:00,407.25,407.98,407.06,407.67,1027.0,403.4239,404.1471,403.2357,403.84,1027.0
2024-05-15 09:45:00,407.83,407.83,407.35,407.36,800.0,403.9985,403.9985,403.523,403.5329,800.0
2024-05-15 09:50:00,407.24,407.73,407.15,407.25,1145.0,403.414,403.8994,403.3249,403.4239,1145.0
2024-05-15 09:55:00,407.52,407.74,406.64,406.64,2371.0,403.6914,403.9093,402.8197,402.8197,2371.0
2024-05-15 10:00:00,406.71,407.29,406.7,406.87,2608.0,402.889,403.4636,402.8791,403.0475,2608.0
2024-05-15 10:05:00,407.19,409.23,407.19,409.23,9001.0,403.3645,405.3853,403.3645,405.3853,9001.0
2024-05-15 10:10:00,409.5,409.73,408.83,409.01,4690.0,405.6528,405.8807,404.9891,405.1674,4690.0
2024-05-15 10:15:00,408.83,409.47,408.6,409.47,2352.0,404.9891,405.6231,404.7613,405.6231,2352.0
2024-05-15 10:20:00,409.22,409.83,408.79,409.83,3928.0,405.3754,405.9797,404.9495,405.9797,3928.0
2024-05-15 10:25:00,409.88,409.9,409.44,409.81,2323.0,406.0292,406.0491,405.5934,405.9599,2323.0
2024-05-15 10:30:00,409.69,409.97,409.43,409.61,1332.0,405.841,406.1184,405.5835,405.7618,1332.0
2024-05-15 10:35:00,409.56,409.67,409.56,409.61,700.0,405.7122,405.8212,405.7122,405.7618,700.0
2024-05-15 10:40:00,409.6,410.38,409.5,410.14,6432.0,405.7519,406.5245,405.6528,406.2868,6432.0
2024-05-15 10:45:00,410.42,410.42,409.95,410.11,1750.0,406.5642,406.5642,406.0986,406.2571,1750.0
2024-05-15 10:50:00,410.16,410.49,410.12,410.3,1988.0,406.3066,406.6335,406.267,406.4453,1988.0
2024-05-15 10:55:00,410.57,410.64,410.38,410.44,2600.0,406.7128,406.7821,406.5245,406.584,2600.0
2024-05-15 11:00:00,410.44,410.51,409.21,409.28,6054.0,406.584,406.6533,405.3655,405.4349,6054.0
2024-05-15 11:05:00,409.3,409.31,409.24,409.31,655.0,405.4547,405.4646,405.3953,405.4646,655.0
2024-05-15 11:10:00,409.24,410.18,409.23,410.0,2510.0,405.3953,406.3264,405.3853,406.1481,2510.0
2024-05-15 11:15:00,409.89,410.15,409.75,410.15,602.0,406.0391,406.2967,405.9005,406.2967,602.0
2024-05-15 11:20:00,410.1,410.1,409.92,409.92,700.0,406.2472,406.2472,406.0689,406.0689,700.0
2024-05-15 11:25:00,409.97,410.26,409.81,410.01,800.0,406.1184,406.4057,405.9599,406.158,800.0
2024-05-15 11:30:00,410.35,410.67,410.06,410.67,2579.0,406.4948,406.8118,406.2076,406.8118,2579.0
2024-05-15 11:35:00,410.47,410.72,410.39,410.41,1699.0,406.6137,406.8613,406.5344,406.5543,1699.0
2024-05-15 11:40:00,410.42,410.43,410.14,410.32,2593.0,406.5642,406.5741,406.2868,406.4651,2593.0
2024-05-15 11:45:00,410.16,410.98,410.16,410.8,3135.0,406.3066,407.1189,406.3066,406.9406,3135.0
2024-05-15 11:50:00,410.72,410.87,410.43,410.71,713.0,406.8613,407.0099,406.5741,406.8514,713.0
2024-05-15 11:55:00,410.92,411.15,410.67,411.15,2587.0,407.0595,407.2873,406.8118,407.2873,2587.0
2024-05-15 12:00:00,410.91,411.33,410.5,411.33,5358.0,407.0496,407.4656,406.6434,407.4656,5358.0
2024-05-15 12:05:00,411.28,411.64,411.23,411.61,26268.0,407.4161,407.7727,407.3666,407.743,26268.0
2024-05-15 12:10:00,411.45,411.85,411.45,411.68,5320.0,407.5845,407.9807,407.5845,407.8123,5320.0
2024-05-15 12:15:00,411.67,411.67,411.0,411.01,13450.0,407.8024,407.8024,407.1387,407.1486,13450.0
2024-05-15 12:20:00,410.87,411.26,410.5,411.2,2800.0,407.0099,407.3963,406.6434,407.3368,2800.0
2024-05-15 12:25:00,410.94,411.9,410.9,411.69,4141.0,407.0793,408.0303,407.0397,407.8222,4141.0
2024-05-15 12:30:00,411.89,412.65,411.73,412.65,6534.0,408.0204,408.7732,407.8619,408.7732,6534.0
2024-05-15 12:35:00,412.27,412.9,411.77,411.88,5349.0,408.3968,409.0209,407.9015,408.0105,5349.0
2024-05-15 12:40:00,412.24,412.35,411.98,412.08,2497.0,408.3671,408.476,408.1095,408.2086,2497.0
2024-05-15 12:45:00,412.41,412.89,412.41,412.89,2362.0,408.5355,409.011,408.5355,409.011,2362.0
2024-05-15 12:50:00,412.75,413.21,412.68,413.21,2791.0,408.8723,409.328,408.8029,409.328,2791.0
2024-05-15 12:55:00,413.21,413.49,413.02,413.49,3854.0,409.328,409.6053,409.1397,409.6053,3854.0
2024-05-15 13:00:00,413.5,413.75,413.25,413.29,4321.0,409.6152,409.8629,409.3676,409.4072,4321.0
2024-05-15 13:05:00,413.25,413.38,413.01,413.16,4562.0,409.3676,409.4964,409.1298,409.2784,4562.0
2024-05-15 13:10:00,413.34,413.98,413.26,413.98,4700.0,409.4567,410.0907,409.3775,410.0907,4700.0
2024-05-15 13:15:00,413.96,414.05,413.62,413.73,2985.0,410.0709,410.1601,409.7341,409.8431,2985.0
2024-05-15 13:20:00,413.72,413.72,413.52,413.61,2977.0,409.8332,409.8332,409.635,409.7242,2977.0
2024-05-15 13:25:00,413.43,413.56,413.19,413.22,2200.0,409.5459,409.6747,409.3081,409.3379,2200.0
2024-05-15 13:30:00,413.37,413.53,413.2,413.48,2817.0,409.4865,409.6449,409.3181,409.5954,2817.0
2024-05-15 13:35:00,413.66,413.85,413.6,413.79,1641.0,409.7737,409.9619,409.7143,409.9025,1641.0
2024-05-15 13:40:00,413.47,413.47,413.09,413.1,3460.0,409.5855,409.5855,409.2091,409.219,3460.0
2024-05-15 13:45:00,413.08,413.08,412.32,412.66,2781.0,409.1992,409.1992,408.4463,408.7831,2781.0
2024-05-15 13:50:00,412.34,412.34,412.23,412.28,2181.0,408.4661,408.4661,408.3572,408.4067,2181.0
2024-05-15 13:55:00,412.1,412.24,412.03,412.16,600.0,408.2284,408.3671,408.159,408.2878,600.0
2024-05-15 14:00:00,412.07,412.22,412.06,412.14,1703.0,408.1987,408.3473,408.1888,408.268,1703.0
2024-05-15 14:05:00,412.06,412.2,412.05,412.13,548.0,408.1888,408.3274,408.1789,408.2581,548.0
2024-05-15 14:10:00,412.05,412.05,411.18,411.35,19332.0,408.1789,408.1789,407.317,407.4854,19332.0
2024-05-15 14:15:00,411.25,411.25,410.74,411.07,1000.0,407.3864,407.3864,406.8812,407.2081,1000.0
2024-05-15 14:20:00,410.94,411.19,410.77,411.08,1430.0,407.0793,407.3269,406.9109,407.218,1430.0
2024-05-15 14:25:00,411.3,411.3,411.05,411.06,537.0,407.4359,407.4359,407.1882,407.1982,537.0
2024-05-15 14:30:00,410.88,410.88,410.75,410.75,200.0,407.0198,407.0198,406.8911,406.8911,200.0
2024-05-15 14:35:00,410.55,410.59,410.46,410.57,700.0,406.6929,406.7326,406.6038,406.7128,700.0
2024-05-15 14:40:00,410.68,410.93,410.68,410.76,800.0,406.8217,407.0694,406.8217,406.901,800.0
2024-05-15 14:45:00,410.9,410.97,410.56,410.86,900.0,407.0397,407.109,406.7029,407.0,900.0
2024-05-15 14:50:00,410.84,411.16,410.84,411.16,2258.0,406.9802,407.2972,406.9802,407.2972,2258.0
2024-05-15 14:55:00,411.12,411.35,410.96,411.23,2149.0,407.2576,407.4854,407.0991,407.3666,2149.0
2024-05-15 15:00:00,411.31,411.32,411.25,411.28,353.0,407.4458,407.4557,407.3864,407.4161,353.0
2024-05-15 15:05:00,411.45,411.49,411.29,411.35,1300.0,407.5845,407.6241,407.426,407.4854,1300.0
2024-05-15 15:10:00,411.33,411.39,411.1,411.1,1136.0,407.4656,407.5251,407.2378,407.2378,1136.0
2024-05-15 15:15:00,410.9,411.11,410.38,410.38,3771.0,407.0397,407.2477,406.5245,406.5245,3771.0
2024-05-15 15:20:00,410.44,410.44,409.6,409.72,6830.0,406.584,406.584,405.7519,405.8707,6830.0
2024-05-15 15:25:00,409.76,410.23,409.76,409.98,2401.0,405.9104,406.376,405.9104,406.1283,2401.0
2024-05-15 15:30:00,409.96,410.15,409.76,409.99,2009.0,406.1085,406.2967,405.9104,406.1382,2009.0
2024-05-15 15:35:00,410.13,410.14,409.9,409.94,3416.0,406.2769,406.2868,406.0491,406.0887,3416.0
2024-05-15 15:40:00,410.03,410.38,409.95,410.27,6520.0,406.1778,406.5245,406.0986,406.4156,6520.0
2024-05-15 15:45:00,410.23,410.64,410.23,410.47,3017.0,406.376,406.7821,406.376,406.6137,3017.0
2024-05-15 15:50:00,410.31,410.42,410.08,410.4,9072.0,406.4552,406.5642,406.2274,406.5444,9072.0
2024-05-15 15:55:00,410.3,410.84,409.83,409.95,43830.0,406.4453,406.9802,405.9797,406.0986,43830.0
2024-05-16 09:30:00,408.72,410.94,408.72,409.41,4957.0,405.7154,407.9191,405.7154,406.4003,4957.0
2024-05-16 09:35:00,409.7,409.7,408.77,408.84,1527.0,406.6882,406.6882,405.765,405.8345,1527.0
2024-05-16 09:40:00,408.89,409.22,408.88,409.22,300.0,405.8842,406.2117,405.8742,406.2117,300.0
2024-05-16 09:45:00,409.4,410.06,409.34,409.35,400.0,406.3904,407.0456,406.3309,406.3408,400.0
2024-05-16 09:50:00,409.17,409.79,408.88,409.79,1824.0,406.1621,406.7775,405.8742,406.7775,1824.0
2024-05-16 09:55:00,409.44,410.3,409.43,410.06,1241.0,406.4301,407.2838,406.4202,407.0456,1241.0
2024-05-16 10:00:00,410.35,411.02,410.35,410.74,1138.0,407.3334,407.9985,407.3334,407.7206,1138.0
2024-05-16 10:05:00,411.18,411.25,410.45,410.91,5232.0,408.1573,408.2268,407.4327,407.8893,5232.0
2024-05-16 10:10:00,411.03,412.0,411.03,411.94,1528.0,408.0084,408.9713,408.0084,408.9117,1528.0
2024-05-16 10:15:00,411.62,412.32,411.55,412.04,3508.0,408.5941,409.2889,408.5246,409.011,3508.0
2024-05-16 10:20:00,412.34,412.41,412.09,412.41,2375.0,409.3088,409.3783,409.0606,409.3783,2375.0
2024-05-16 10:25:00,412.52,412.53,411.61,411.96,3240.0,409.4875,409.4974,408.5842,408.9316,3240.0
2024-05-16 10:30:00,412.19,412.28,412.14,412.15,300.0,409.1599,409.2492,409.1103,409.1202,300.0
2024-05-16 10:35:00,412.12,412.12,411.76,412.07,1909.0,409.0904,409.0904,408.7331,409.0408,1909.0
2024-05-16 10:40:00,411.8,412.23,411.55,412.14,5579.0,408.7728,409.1996,408.5246,409.1103,5579.0
2024-05-16 10:45:00,412.3,412.73,411.95,412.33,1600.0,409.2691,409.6959,408.9217,409.2989,1600.0
2024-05-16 10:50:00,412.59,412.86,412.17,412.86,1701.0,409.557,409.825,409.14,409.825,1701.0
2024-05-16 10:55:00,412.75,413.25,412.58,413.25,1300.0,409.7158,410.2121,409.547,410.2121,1300.0
2024-05-16 11:00:00,413.1,413.5,413.1,413.5,1000.0,410.0632,410.4603,410.0632,410.4603,1000.0
2024-05-16 11:05:00,413.31,413.68,413.01,413.68,956.0,410.2717,410.6389,409.9739,410.6389,956.0
2024-05-16 11:10:00,413.42,413.46,413.06,413.46,2213.0,410.3809,410.4206,410.0235,410.4206,2213.0
2024-05-16 11:15:00,413.46,413.65,413.35,413.64,1310.0,410.4206,410.6092,410.3114,410.5992,1310.0
2024-05-16 11:20:00,413.77,413.82,413.42,413.79,1100.0,410.7283,410.7779,410.3809,410.7481,1100.0
2024-05-16 11:25:00,413.67,414.49,413.66,414.49,2472.0,410.629,411.443,410.6191,411.443,2472.0
2024-05-16 11:30:00,414.21,414.21,414.19,414.2,300.0,411.1651,411.1651,411.1452,411.1551,300.0
2024-05-16 11:35:00,414.26,414.34,413.46,413.73,2244.0,411.2147,411.2941,410.4206,410.6886,2244.0
2024-05-16 11:40:00,413.54,413.74,413.19,413.44,1419.0,410.5,410.6985,410.1525,410.4007,1419.0
2024-05-16 11:45:00,413.41,413.41,412.57,412.57,7148.0,410.3709,410.3709,409.5371,409.5371,7148.0
2024-05-16 11:50:00,412.56,412.71,412.14,412.49,3133.0,409.5272,409.6761,409.1103,409.4577,3133.0
2024-05-16 11:55:00,412.47,412.78,412.32,412.65,1093.0,409.4378,409.7456,409.2889,409.6165,1093.0
2024-05-16 12:00:00,412.59,412.72,412.03,412.72,1300.0,409.557,409.686,409.0011,409.686,1300.0
2024-05-16 12:05:00,412.72,412.72,412.72,412.72,0.0,409.686,409.686,409.686,409.686,0.0
2024-05-16 12:10:00,412.83,413.12,412.82,413.1,1166.0,409.7952,410.0831,409.7853,410.0632,1166.0
2024-05-16 12:15:00,412.85,412.94,412.82,412.94,1138.0,409.815,409.9044,409.7853,409.9044,1138.0
2024-05-16 12:20:00,412.82,412.82,412.55,412.65,750.0,409.7853,409.7853,409.5173,409.6165,750.0
2024-05-16 12:25:00,412.8,412.98,412.69,412.69,2634.0,409.7654,409.9441,409.6562,409.6562,2634.0
2024-05-16 12:30:00,412.59,412.75,412.41,412.71,800.0,409.557,409.7158,409.3783,409.6761,800.0
2024-05-16 12:35:00,412.77,413.07,412.77,413.07,647.0,409.7356,410.0334,409.7356,410.0334,647.0
2024-05-16 12:40:00,412.91,413.08,412.69,412.81,700.0,409.8746,410.0434,409.6562,409.7753,700.0
2024-05-16 12:45:00,413.01,413.01,413.01,413.01,100.0,409.9739,409.9739,409.9739,409.9739,100.0
2024-05-16 12:50:00,413.26,413.34,413.05,413.21,1421.0,410.222,410.3014,410.0136,410.1724,1421.0
2024-05-16 12:55:00,413.31,413.37,413.23,413.23,400.0,410.2717,410.3312,410.1923,410.1923,400.0
2024-05-16 13:00:00,413.4,413.5,413.14,413.43,1183.0,410.361,410.4603,410.1029,410.3908,1183.0
2024-05-16 13:05:00,413.47,413.47,413.02,413.03,1501.0,410.4305,410.4305,409.9838,409.9937,1501.0
2024-05-16 13:10:00,413.04,413.04,412.87,412.87,1586.0,410.0037,410.0037,409.8349,409.8349,1586.0
2024-05-16 13:15:00,413.0,413.23,412.99,413.11,1821.0,409.9639,410.1923,409.954,410.0731,1821.0
2024-05-16 13:20:00,413.0,413.0,412.34,412.34,925.0,409.9639,409.9639,409.3088,409.3088,925.0
2024-05-16 13:25:00,412.18,412.67,412.17,412.67,500.0,409.15,409.6364,409.14,409.6364,500.0
2024-05-16 13:30:00,412.47,412.47,412.47,412.47,130.0,409.4378,409.4378,409.4378,409.4378,130.0
2024-05-16 13:35:00,412.45,412.45,412.0,412.26,1502.0,409.418,409.418,408.9713,409.2294,1502.0
2024-05-16 13:40:00,412.23,412.24,411.95,412.22,600.0,409.1996,409.2095,408.9217,409.1897,600.0
2024-05-16 13:45:00,412.09,412.36,412.08,412.36,1228.0,409.0606,409.3287,409.0507,409.3287,1228.0
2024-05-16 13:50:00,412.47,412.61,412.36,412.42,1590.0,409.4378,409.5768,409.3287,409.3882,1590.0
2024-05-16 13:55:00,412.42,412.42,412.29,412.3,407.0,409.3882,409.3882,409.2592,409.2691,407.0
2024-05-16 14:00:00,412.29,412.29,412.05,412.05,300.0,409.2592,409.2592,409.0209,409.0209,300.0
2024-05-16 14:05:00,412.13,412.67,412.12,412.61,1100.0,409.1003,409.6364,409.0904,409.5768,1100.0
2024-05-16 14:10:00,412.5,412.63,412.19,412.26,4487.0,409.4676,409.5967,409.1599,409.2294,4487.0
2024-05-16 14:15:00,412.45,412.45,412.2,412.22,479.0,409.418,409.418,409.1698,409.1897,479.0
2024-05-16 14:20:00,412.6,412.82,412.57,412.73,919.0,409.5669,409.7853,409.5371,409.6959,919.0
2024-05-16 14:25:00,412.89,412.97,412.59,412.72,2097.0,409.8548,409.9342,409.557,409.686,2097.0
2024-05-16 14:30:00,412.93,412.93,412.66,412.66,418.0,409.8945,409.8945,409.6264,409.6264,418.0
2024-05-16 14:35:00,412.56,412.96,412.56,412.88,702.0,409.5272,409.9242,409.5272,409.8448,702.0
2024-05-16 14:40:00,412.89,413.32,412.8,413.03,1201.0,409.8548,410.2816,409.7654,409.9937,1201.0
2024-05-16 14:45:00,413.18,413.47,413.18,413.19,884.0,410.1426,410.4305,410.1426,410.1525,884.0
2024-05-16 14:50:00,413.17,413.34,413.16,413.19,680.0,410.1327,410.3014,410.1228,410.1525,680.0
2024-05-16 14:55:00,413.35,413.75,413.35,413.75,1372.0,410.3114,410.7084,410.3114,410.7084,1372.0
2024-05-16 15:00:00,413.6,413.6,413.24,413.5,2748.0,410.5595,410.5595,410.2022,410.4603,2748.0
2024-05-16 15:05:00,413.5,413.5,413.23,413.28,843.0,410.4603,410.4603,410.1923,410.2419,843.0
2024-05-16 15:10:00,413.28,413.29,413.23,413.25,500.0,410.2419,410.2518,410.1923,410.2121,500.0
2024-05-16 15:15:00,413.2,413.51,413.09,413.4,3240.0,410.1625,410.4702,410.0533,410.361,3240.0
2024-05-16 15:20:00,413.37,413.52,412.94,412.94,2756.0,410.3312,410.4801,409.9044,409.9044,2756.0
2024-05-16 15:25:00,413.15,413.4,412.93,412.93,3433.0,410.1128,410.361,409.8945,409.8945,3433.0
2024-05-16 15:30:00,412.86,412.99,412.6,412.99,1861.0,409.825,409.954,409.5669,409.954,1861.0
2024-05-16 15:35:00,413.09,413.18,412.47,412.83,2930.0,410.0533,410.1426,409.4378,409.7952,2930.0
2024-05-16 15:40:00,412.84,413.0,412.62,412.79,4467.0,409.8051,409.9639,409.5867,409.7555,4467.0
2024-05-16 15:45:00,412.79,412.96,412.71,412.71,2205.0,409.7555,409.9242,409.6761,409.6761,2205.0
2024-05-16 15:50:00,412.98,413.67,412.91,413.49,11234.0,409.9441,410.629,409.8746,410.4503,11234.0
2024-05-16 15:55:00,413.42,413.42,412.03,412.04,27325.0,410.3809,410.3809,409.0011,409.011,27325.0
2024-05-17 09:30:00,413.71,413.71,412.75,413.36,16663.0,410.6687,410.6687,409.7158,410.3213,16663.0
2024-05-17 09:35:00,412.29,413.08,411.46,411.46,487.0,409.2592,410.0434,408.4353,408.4353,487.0
2024-05-17 09:40:00,411.6,411.79,411.59,411.78,1805.0,408.5742,408.7628,408.5643,408.7529,1805.0
2024-05-17 09:45:00,411.78,411.78,411.78,411.78,0.0,408.7529,408.7529,408.7529,408.7529,0.0
2024-05-17 09:50:00,412.08,412.27,412.08,412.14,454.0,409.0507,409.2393,409.0507,409.1103,454.0
2024-05-17 09:55:00,412.68,412.8,412.25,412.79,1568.0,409.6463,409.7654,409.2195,409.7555,1568.0
2024-05-17 10:00:00,412.45,412.56,411.22,411.49,6144.0,409.418,409.5272,408.197,408.465,6144.0
2024-05-17 10:05:00,411.17,411.55,411.15,411.47,1052.0,408.1474,408.5246,408.1275,408.4452,1052.0
2024-05-17 10:10:00,411.06,411.14,410.21,410.89,4398.0,408.0382,408.1176,407.1945,407.8695,4398.0
2024-05-17 10:15:00,410.96,411.05,410.72,410.96,1560.0,407.9389,408.0283,407.7007,407.9389,1560.0
2024-05-17 10:20:00,411.02,411.78,411.01,411.64,4563.0,407.9985,408.7529,407.9886,408.6139,4563.0
2024-05-17 10:25:00,411.75,411.76,411.28,411.66,2310.0,408.7231,408.7331,408.2566,408.6338,2310.0
2024-05-17 10:30:00,411.5,411.5,411.26,411.31,1093.0,408.475,408.475,408.2367,408.2864,1093.0
2024-05-17 10:35:00,411.03,411.59,411.0,411.0,2770.0,408.0084,408.5643,407.9786,407.9786,2770.0
2024-05-17 10:40:00,411.1,411.35,411.03,411.33,1344.0,408.0779,408.3261,408.0084,408.3062,1344.0
2024-05-17 10:45:00,411.41,411.56,411.02,411.03,1816.0,408.3856,408.5345,407.9985,408.0084,1816.0
2024-05-17 10:50:00,411.02,411.5,411.02,411.5,778.0,407.9985,408.475,407.9985,408.475,778.0
2024-05-17 10:55:00,411.29,411.29,410.9,410.9,600.0,408.2665,408.2665,407.8794,407.8794,600.0
2024-05-17 11:00:00,411.28,411.28,411.28,411.28,100.0,408.2566,408.2566,408.2566,408.2566,100.0
2024-05-17 11:05:00,411.28,411.45,411.18,411.18,800.0,408.2566,408.4253,408.1573,408.1573,800.0
2024-05-17 11:10:00,410.89,411.17,410.89,411.17,1333.0,407.8695,408.1474,407.8695,408.1474,1333.0
2024-05-17 11:15:00,411.23,411.24,411.23,411.23,100.0,408.207,408.2169,408.207,408.207,100.0
2024-05-17 11:20:00,411.46,411.47,411.27,411.28,523.0,408.4353,408.4452,408.2467,408.2566,523.0
2024-05-17 11:25:00,411.07,411.07,410.36,410.36,1423.0,408.0481,408.0481,407.3434,407.3434,1423.0
2024-05-17 11:30:00,410.23,410.35,409.92,410.18,2052.0,407.2143,407.3334,406.9066,407.1647,2052.0
2024-05-17 11:35:00,410.36,410.42,409.6,409.89,1800.0,407.3434,407.4029,406.5889,406.8768,1800.0
2024-05-17 11:40:00,410.07,410.07,409.86,409.91,2038.0,407.0555,407.0555,406.847,406.8967,2038.0
2024-05-17 11:45:00,409.93,410.46,409.92,410.21,1601.0,406.9165,407.4426,406.9066,407.1945,1601.0
2024-05-17 11:50:00,410.16,410.2,410.16,410.19,200.0,407.1448,407.1845,407.1448,407.1746,200.0
2024-05-17 11:55:00,409.94,410.08,409.66,409.66,3044.0,406.9264,407.0654,406.6485,406.6485,3044.0
2024-05-17 12:00:00,409.65,410.17,409.65,410.04,1200.0,406.6386,407.1548,406.6386,407.0257,1200.0
2024-05-17 12:05:00,409.89,410.09,409.88,410.0,984.0,406.8768,407.0753,406.8669,406.986,984.0
2024-05-17 12:10:00,410.15,410.18,409.82,409.88,1345.0,407.1349,407.1647,406.8073,406.8669,1345.0
2024-05-17 12:15:00,409.87,409.87,409.61,409.87,600.0,406.857,406.857,406.5989,406.857,600.0
2024-05-17 12:20:00,410.12,410.38,409.99,410.29,2573.0,407.1051,407.3632,406.9761,407.2739,2573.0
2024-05-17 12:25:00,409.85,410.2,409.84,410.02,680.0,406.8371,407.1845,406.8272,407.0059,680.0
2024-05-17 12:30:00,410.02,410.57,410.02,410.55,1400.0,407.0059,407.5518,407.0059,407.532,1400.0
2024-05-17 12:35:00,410.4,410.7,410.4,410.7,415.0,407.3831,407.6809,407.3831,407.6809,415.0
2024-05-17 12:40:00,410.73,410.74,410.35,410.35,1294.0,407.7106,407.7206,407.3334,407.3334,1294.0
2024-05-17 12:45:00,410.03,410.33,409.93,409.94,1483.0,407.0158,407.3136,406.9165,406.9264,1483.0
2024-05-17 12:50:00,410.04,410.09,410.04,410.09,908.0,407.0257,407.0753,407.0257,407.0753,908.0
2024-05-17 12:55:00,409.9,410.17,409.9,410.07,1535.0,406.8867,407.1548,406.8867,407.0555,1535.0
2024-05-17 13:00:00,410.14,410.15,410.1,410.11,615.0,407.125,407.1349,407.0853,407.0952,615.0
2024-05-17 13:05:00,410.03,410.34,410.03,410.19,5286.0,407.0158,407.3235,407.0158,407.1746,5286.0
2024-05-17 13:10:00,410.03,410.03,409.73,409.73,1019.0,407.0158,407.0158,406.718,406.718,1019.0
2024-05-17 13:15:00,409.73,409.77,409.37,409.55,2031.0,406.718,406.7577,406.3606,406.5393,2031.0
2024-05-17 13:20:00,409.56,410.1,409.46,410.01,4618.0,406.5492,407.0853,406.45,406.9959,4618.0
2024-05-17 13:25:00,409.99,410.4,409.86,410.39,2186.0,406.9761,407.3831,406.847,407.3731,2186.0
2024-05-17 13:30:00,410.33,410.88,410.33,410.68,1848.0,407.3136,407.8595,407.3136,407.661,1848.0
2024-05-17 13:35:00,410.7,411.23,410.7,411.23,1129.0,407.6809,408.207,407.6809,408.207,1129.0
2024-05-17 13:40:00,411.0,411.5,411.0,411.5,1104.0,407.9786,408.475,407.9786,408.475,1104.0
2024-05-17 13:45:00,411.5,411.55,411.15,411.23,3042.0,408.475,408.5246,408.1275,408.207,3042.0
2024-05-17 13:50:00,411.28,411.31,410.9,410.93,2905.0,408.2566,408.2864,407.8794,407.9092,2905.0
2024-05-17 13:55:00,410.77,411.02,410.76,411.02,1005.0,407.7503,407.9985,407.7404,407.9985,1005.0
2024-05-17 14:00:00,410.9,411.2,410.76,411.2,2355.0,407.8794,408.1772,407.7404,408.1772,2355.0
2024-05-17 14:05:00,410.91,411.08,410.87,411.04,975.0,407.8893,408.0581,407.8496,408.0184,975.0
2024-05-17 14:10:00,410.79,410.79,410.62,410.62,958.0,407.7702,407.7702,407.6014,407.6014,958.0
2024-05-17 14:15:00,410.34,410.65,410.34,410.57,3321.0,407.3235,407.6312,407.3235,407.5518,3321.0
2024-05-17 14:20:00,410.37,410.44,410.06,410.19,2413.0,407.3533,407.4228,407.0456,407.1746,2413.0
2024-05-17 14:25:00,410.2,410.41,410.15,410.34,2749.0,407.1845,407.393,407.1349,407.3235,2749.0
2024-05-17 14:30:00,410.42,410.81,410.41,410.56,1688.0,407.4029,407.79,407.393,407.5419,1688.0
2024-05-17 14:35:00,410.58,410.82,410.58,410.69,415.0,407.5617,407.8,407.5617,407.6709,415.0
2024-05-17 14:40:00,410.8,410.97,410.69,410.97,1180.0,407.7801,407.9489,407.6709,407.9489,1180.0
2024-05-17 14:45:00,410.82,411.3,410.68,411.12,1640.0,407.8,408.2764,407.661,408.0978,1640.0
2024-05-17 14:50:00,410.99,411.5,410.99,411.5,2264.0,407.9687,408.475,407.9687,408.475,2264.0
2024-05-17 14:55:00,411.51,412.28,411.49,412.03,4816.0,408.4849,409.2492,408.465,409.0011,4816.0
2024-05-17 15:00:00,412.03,412.22,411.99,412.16,1192.0,409.0011,409.1897,408.9614,409.1301,1192.0
2024-05-17 15:05:00,412.19,412.36,412.01,412.32,934.0,409.1599,409.3287,408.9812,409.2889,934.0
2024-05-17 15:10:00,412.34,412.34,412.21,412.22,300.0,409.3088,409.3088,409.1798,409.1897,300.0
2024-05-17 15:15:00,412.38,412.39,411.82,412.11,1960.0,409.3485,409.3584,408.7926,409.0805,1960.0
2024-05-17 15:20:00,412.18,412.28,411.92,412.02,2200.0,409.15,409.2492,408.8919,408.9912,2200.0
2024-05-17 15:25:00,412.13,412.22,412.03,412.22,1595.0,409.1003,409.1897,409.0011,409.1897,1595.0
2024-05-17 15:30:00,412.14,412.33,412.1,412.29,4070.0,409.1103,409.2989,409.0706,409.2592,4070.0
2024-05-17 15:35:00,412.33,412.81,412.29,412.71,1205.0,409.2989,409.7753,409.2592,409.6761,1205.0
2024-05-17 15:40:00,412.87,412.89,412.5,412.79,4034.0,409.8349,409.8548,409.4676,409.7555,4034.0
2024-05-17 15:45:00,412.78,413.31,412.77,413.21,7154.0,409.7456,410.2717,409.7356,410.1724,7154.0
2024-05-17 15:50:00,413.1,414.13,413.02,414.05,15065.0,410.0632,411.0856,409.9838,411.0062,15065.0
2024-05-17 15:55:00,414.25,414.34,413.74,413.95,44784.0,411.2048,411.2941,410.6985,410.907,44784.0
2024-05-20 09:30:00,412.11,412.84,411.37,412.54,10912.0,409.0805,409.8051,408.3459,409.5073,10912.0
2024-05-20 09:35:00,412.1,412.3,411.49,412.15,3600.0,409.0706,409.2691,408.465,409.1202,3600.0
2024-05-20 09:40:00,412.15,412.72,411.04,411.15,1917.0,409.1202,409.686,408.0184,408.1275,1917.0
2024-05-20 09:45:00,411.77,412.92,411.76,412.92,2100.0,408.743,409.8845,408.7331,409.8845,2100.0
2024-05-20 09:50:00,413.22,413.66,413.09,413.66,400.0,410.1823,410.6191,410.0533,410.6191,400.0
2024-05-20 09:55:00,413.5,413.8,413.26,413.45,816.0,410.4603,410.7581,410.222,410.4106,816.0
2024-05-20 10:00:00,413.43,413.64,413.25,413.64,1609.0,410.3908,410.5992,410.2121,410.5992,1609.0
2024-05-20 10:05:00,413.36,413.84,413.19,413.66,923.0,410.3213,410.7978,410.1525,410.6191,923.0
2024-05-20 10:10:00,413.98,414.07,413.97,413.97,300.0,410.9367,411.0261,410.9268,410.9268,300.0
2024-05-20 10:15:00,413.81,414.21,413.75,413.93,2339.0,410.768,411.1651,410.7084,410.8871,2339.0
2024-05-20 10:20:00,413.41,413.41,413.4,413.41,146.0,410.3709,410.3709,410.361,410.3709,146.0
2024-05-20 10:25:00,413.25,413.73,413.25,413.64,1100.0,410.2121,410.6886,410.2121,410.5992,1100.0
2024-05-20 10:30:00,413.6,413.6,413.6,413.6,100.0,410.5595,410.5595,410.5595,410.5595,100.0
2024-05-20 10:35:00,413.42,413.55,413.3,413.41,700.0,410.3809,410.5099,410.2617,410.3709,700.0
2024-05-20 10:40:00,413.4,413.61,413.4,413.59,500.0,410.361,410.5695,410.361,410.5496,500.0
2024-05-20 10:45:00,413.76,413.78,413.41,413.78,2184.0,410.7184,410.7382,410.3709,410.7382,2184.0
2024-05-20 10:50:00,413.78,413.78,413.78,413.78,0.0,410.7382,410.7382,410.7382,410.7382,0.0
2024-05-20 10:55:00,413.6,414.12,413.59,413.95,2154.0,410.5595,411.0757,410.5496,410.907,2154.0
2024-05-20 11:00:00,413.78,413.78,413.5,413.5,1201.0,410.7382,410.7382,410.4603,410.4603,1201.0
2024-05-20 11:05:00,413.63,413.63,413.12,413.35,1935.0,410.5893,410.5893,410.0831,410.3114,1935.0
2024-05-20 11:10:00,413.63,413.81,413.63,413.81,600.0,410.5893,410.768,410.5893,410.768,600.0
2024-05-20 11:15:00,413.59,413.67,413.59,413.67,200.0,410.5496,410.629,410.5496,410.629,200.0
2024-05-20 11:20:00,413.67,413.88,413.5,413.5,818.0,410.629,410.8375,410.4603,410.4603,818.0
2024-05-20 11:25:00,413.6,413.6,413.43,413.49,1198.0,410.5595,410.5595,410.3908,410.4503,1198.0
2024-05-20 11:30:00,413.85,414.22,413.85,414.22,498.0,410.8077,411.175,410.8077,411.175,498.0
2024-05-20 11:35:00,414.22,414.22,414.07,414.07,800.0,411.175,411.175,411.0261,411.0261,800.0
2024-05-20 11:40:00,414.07,414.07,413.69,413.69,6259.0,411.0261,411.0261,410.6489,410.6489,6259.0
2024-05-20 11:45:00,413.62,413.64,413.34,413.34,1227.0,410.5794,410.5992,410.3014,410.3014,1227.0
2024-05-20 11:50:00,413.34,413.34,413.34,413.34,0.0,410.3014,410.3014,410.3014,410.3014,0.0
2024-05-20 11:55:00,413.62,413.62,413.45,413.45,805.0,410.5794,410.5794,410.4106,410.4106,805.0
2024-05-20 12:00:00,413.36,413.74,413.35,413.74,1243.0,410.3213,410.6985,410.3114,410.6985,1243.0
2024-05-20 12:05:00,413.78,413.93,413.78,413.93,300.0,410.7382,410.8871,410.7382,410.8871,300.0
2024-05-20 12:10:00,413.64,413.64,413.46,413.62,798.0,410.5992,410.5992,410.4206,410.5794,798.0
2024-05-20 12:15:00,413.45,413.81,413.45,413.81,1346.0,410.4106,410.768,410.4106,410.768,1346.0
2024-05-20 12:20:00,413.74,413.75,413.74,413.75,730.0,410.6985,410.7084,410.6985,410.7084,730.0
2024-05-20 12:25:00,413.65,413.82,413.45,413.45,1242.0,410.6092,410.7779,410.4106,410.4106,1242.0
2024-05-20 12:30:00,413.68,413.85,413.68,413.85,200.0,410.6389,410.8077,410.6389,410.8077,200.0
2024-05-20 12:35:00,413.9,413.99,413.9,413.99,430.0,410.8573,410.9467,410.8573,410.9467,430.0
2024-05-20 12:40:00,413.88,413.94,413.83,413.9,1200.0,410.8375,410.897,410.7878,410.8573,1200.0
2024-05-20 12:45:00,413.92,413.92,413.79,413.79,511.0,410.8772,410.8772,410.7481,410.7481,511.0
2024-05-20 12:50:00,413.84,413.88,413.83,413.88,210.0,410.7978,410.8375,410.7878,410.8375,210.0
2024-05-20 12:55:00,413.78,413.94,413.78,413.94,653.0,410.7382,410.897,410.7382,410.897,653.0
2024-05-20 13:00:00,413.77,413.77,413.77,413.77,391.0,410.7283,410.7283,410.7283,410.7283,391.0
2024-05-20 13:05:00,413.79,413.79,413.79,413.79,100.0,410.7481,410.7481,410.7481,410.7481,100.0
2024-05-20 13:10:00,414.03,414.04,413.76,413.76,1916.0,410.9864,410.9963,410.7184,410.7184,1916.0
2024-05-20 13:15:00,413.69,413.69,413.56,413.56,1000.0,410.6489,410.6489,410.5198,410.5198,1000.0
2024-05-20 13:20:00,413.26,413.32,413.2,413.2,565.0,410.222,410.2816,410.1625,410.1625,565.0
2024-05-20 13:25:00,413.2,413.21,413.07,413.07,350.0,410.1625,410.1724,410.0334,410.0334,350.0
2024-05-20 13:30:00,413.03,413.4,413.03,413.4,1228.0,409.9937,410.361,409.9937,410.361,1228.0
2024-05-20 13:35:00,413.32,413.32,413.13,413.14,1190.0,410.2816,410.2816,410.093,410.1029,1190.0
2024-05-20 13:40:00,413.4,413.51,413.4,413.5,400.0,410.361,410.4702,410.361,410.4603,400.0
2024-05-20 13:45:00,413.5,413.51,413.37,413.37,1631.0,410.4603,410.4702,410.3312,410.3312,1631.0
2024-05-20 13:50:00,413.29,413.29,413.29,413.29,305.0,410.2518,410.2518,410.2518,410.2518,305.0
2024-05-20 13:55:00,413.27,413.35,413.27,413.35,400.0,410.232,410.3114,410.232,410.3114,400.0
2024-05-20 14:00:00,413.25,413.32,413.24,413.31,581.0,410.2121,410.2816,410.2022,410.2717,581.0
2024-05-20 14:05:00,413.15,413.15,412.28,412.68,2595.0,410.1128,410.1128,409.2492,409.6463,2595.0
2024-05-20 14:10:00,412.68,412.71,412.63,412.63,300.0,409.6463,409.6761,409.5967,409.5967,300.0
2024-05-20 14:15:00,412.63,412.63,412.63,412.63,0.0,409.5967,409.5967,409.5967,409.5967,0.0
2024-05-20 14:20:00,412.63,412.7,412.39,412.44,902.0,409.5967,409.6662,409.3584,409.4081,902.0
2024-05-20 14:25:00,412.56,412.7,412.54,412.56,400.0,409.5272,409.6662,409.5073,409.5272,400.0
2024-05-20 14:30:00,412.85,412.85,412.66,412.67,200.0,409.815,409.815,409.6264,409.6364,200.0
2024-05-20 14:35:00,412.86,413.03,412.86,413.03,617.0,409.825,409.9937,409.825,409.9937,617.0
2024-05-20 14:40:00,412.87,413.08,412.87,413.06,1699.0,409.8349,410.0434,409.8349,410.0235,1699.0
2024-05-20 14:45:00,412.95,412.95,412.94,412.94,400.0,409.9143,409.9143,409.9044,409.9044,400.0
2024-05-20 14:50:00,412.81,412.81,412.65,412.65,822.0,409.7753,409.7753,409.6165,409.6165,822.0
2024-05-20 14:55:00,412.39,412.51,412.39,412.5,400.0,409.3584,409.4775,409.3584,409.4676,400.0
2024-05-20 15:00:00,412.55,412.55,412.28,412.49,1123.0,409.5173,409.5173,409.2492,409.4577,1123.0
2024-05-20 15:05:00,412.34,412.5,412.34,412.5,462.0,409.3088,409.4676,409.3088,409.4676,462.0
2024-05-20 15:10:00,412.57,412.66,412.48,412.61,1799.0,409.5371,409.6264,409.4478,409.5768,1799.0
2024-05-20 15:15:00,412.66,412.71,412.66,412.71,1179.0,409.6264,409.6761,409.6264,409.6761,1179.0
2024-05-20 15:20:00,412.69,412.72,412.45,412.45,1278.0,409.6562,409.686,409.418,409.418,1278.0
2024-05-20 15:25:00,412.45,412.51,412.43,412.44,1200.0,409.418,409.4775,409.3981,409.4081,1200.0
2024-05-20 15:30:00,412.45,412.45,412.19,412.19,600.0,409.418,409.418,409.1599,409.1599,600.0
2024-05-20 15:35:00,412.18,412.85,411.98,412.83,3891.0,409.15,409.815,408.9514,409.7952,3891.0
2024-05-20 15:40:00,412.9,412.9,412.27,412.27,3215.0,409.8647,409.8647,409.2393,409.2393,3215.0
2024-05-20 15:45:00,412.21,412.21,411.73,411.83,1003.0,409.1798,409.1798,408.7033,408.8025,1003.0
2024-05-20 15:50:00,411.96,412.14,411.67,411.9,8476.0,408.9316,409.1103,408.6437,408.872,8476.0
2024-05-20 15:55:00,411.99,412.78,411.85,412.75,45350.0,408.9614,409.7456,408.8224,409.7158,45350.0
2024-05-21 09:30:00,412.39,412.5,411.49,412.34,8107.0,409.3584,409.4676,408.465,409.3088,8107.0
2024-05-21 09:35:00,412.91,412.91,411.17,411.27,1400.0,409.8746,409.8746,408.1474,408.2467,1400.0
2024-05-21 09:40:00,411.5,412.2,411.44,411.79,1275.0,408.475,409.1698,408.4154,408.7628,1275.0
2024-05-21 09:45:00,411.79,411.79,411.79,411.79,0.0,408.7628,408.7628,408.7628,408.7628,0.0
2024-05-21 09:50:00,411.32,411.69,411.19,411.28,2359.0,408.2963,408.6636,408.1673,408.2566,2359.0
2024-05-21 09:55:00,411.47,411.86,410.75,410.81,4232.0,408.4452,408.8323,407.7305,407.79,4232.0
2024-05-21 10:00:00,411.1,411.88,411.1,411.71,1305.0,408.0779,408.8522,408.0779,408.6834,1305.0
2024-05-21 10:05:00,411.87,411.87,411.54,411.55,816.0,408.8423,408.8423,408.5147,408.5246,816.0
2024-05-21 10:10:00,411.62,411.65,411.36,411.36,1000.0,408.5941,408.6239,408.336,408.336,1000.0
2024-05-21 10:15:00,411.41,411.45,411.1,411.19,2357.0,408.3856,408.4253,408.0779,408.1673,2357.0
2024-05-21 10:20:00,411.0,411.0,410.55,410.64,670.0,407.9786,407.9786,407.532,407.6213,670.0
2024-05-21 10:25:00,410.61,410.83,410.43,410.43,872.0,407.5915,407.8099,407.4128,407.4128,872.0
2024-05-21 10:30:00,410.35,410.64,410.35,410.54,970.0,407.3334,407.6213,407.3334,407.522,970.0
2024-05-21 10:35:00,410.81,411.32,410.79,411.32,700.0,407.79,408.2963,407.7702,408.2963,700.0
2024-05-21 10:40:00,411.46,411.69,411.45,411.69,679.0,408.4353,408.6636,408.4253,408.6636,679.0
2024-05-21 10:45:00,411.58,411.8,411.58,411.8,591.0,408.5544,408.7728,408.5544,408.7728,591.0
2024-05-21 10:50:00,411.89,412.09,411.89,411.95,1701.0,408.8621,409.0606,408.8621,408.9217,1701.0
2024-05-21 10:55:00,412.35,412.63,412.35,412.48,300.0,409.3187,409.5967,409.3187,409.4478,300.0
2024-05-21 11:00:00,412.34,412.61,412.22,412.22,1395.0,409.3088,409.5768,409.1897,409.1897,1395.0
2024-05-21 11:05:00,412.14,412.27,411.99,412.27,1400.0,409.1103,409.2393,408.9614,409.2393,1400.0
2024-05-21 11:10:00,412.31,412.31,411.7,411.81,1811.0,409.279,409.279,408.6735,408.7827,1811.0
2024-05-21 11:15:00,411.79,412.06,411.79,412.06,249.0,408.7628,409.0309,408.7628,409.0309,249.0
2024-05-21 11:20:00,412.42,412.42,412.05,412.07,2343.0,409.3882,409.3882,409.0209,409.0408,2343.0
2024-05-21 11:25:00,412.0,412.19,412.0,412.0,700.0,408.9713,409.1599,408.9713,408.9713,700.0
2024-05-21 11:30:00,412.0,412.01,411.86,411.86,1514.0,408.9713,408.9812,408.8323,408.8323,1514.0
2024-05-21 11:35:00,411.71,411.71,411.55,411.55,600.0,408.6834,408.6834,408.5246,408.5246,600.0
2024-05-21 11:40:00,411.6,411.78,411.38,411.38,538.0,408.5742,408.7529,408.3559,408.3559,538.0
2024-05-21 11:45:00,411.58,411.74,411.55,411.73,1779.0,408.5544,408.7132,408.5246,408.7033,1779.0
2024-05-21 11:50:00,411.72,412.07,411.66,411.94,3533.0,408.6934,409.0408,408.6338,408.9117,3533.0
2024-05-21 11:55:00,411.94,412.08,411.33,411.33,6288.0,408.9117,409.0507,408.3062,408.3062,6288.0
2024-05-21 12:00:00,411.35,411.81,411.21,411.81,1904.0,408.3261,408.7827,408.1871,408.7827,1904.0
2024-05-21 12:05:00,411.83,412.0,411.83,412.0,400.0,408.8025,408.9713,408.8025,408.9713,400.0
2024-05-21 12:10:00,412.19,412.19,412.18,412.19,136.0,409.1599,409.1599,409.15,409.1599,136.0
2024-05-21 12:15:00,412.25,412.5,412.25,412.5,500.0,409.2195,409.4676,409.2195,409.4676,500.0
2024-05-21 12:20:00,412.64,412.64,412.37,412.37,1176.0,409.6066,409.6066,409.3386,409.3386,1176.0
2024-05-21 12:25:00,412.4,412.48,412.29,412.42,501.0,409.3684,409.4478,409.2592,409.3882,501.0
2024-05-21 12:30:00,412.7,413.03,412.7,412.88,641.0,409.6662,409.9937,409.6662,409.8448,641.0
2024-05-21 12:35:00,412.89,412.89,412.89,412.89,305.0,409.8548,409.8548,409.8548,409.8548,305.0
2024-05-21 12:40:00,413.03,413.03,413.03,413.03,100.0,409.9937,409.9937,409.9937,409.9937,100.0
2024-05-21 12:45:00,412.94,412.94,412.92,412.92,200.0,409.9044,409.9044,409.8845,409.8845,200.0
2024-05-21 12:50:00,413.03,413.27,413.03,413.12,748.0,409.9937,410.232,409.9937,410.0831,748.0
2024-05-21 12:55:00,413.06,413.11,413.04,413.11,578.0,410.0235,410.0731,410.0037,410.0731,578.0
2024-05-21 13:00:00,412.95,413.15,412.95,413.15,599.0,409.9143,410.1128,409.9143,410.1128,599.0
2024-05-21 13:05:00,413.29,413.41,413.29,413.37,500.0,410.2518,410.3709,410.2518,410.3312,500.0
2024-05-21 13:10:00,413.22,413.37,413.21,413.37,600.0,410.1823,410.3312,410.1724,410.3312,600.0
2024-05-21 13:15:00,413.53,413.65,413.53,413.65,760.0,410.4901,410.6092,410.4901,410.6092,760.0
2024-05-21 13:20:00,413.75,413.76,413.61,413.72,1800.0,410.7084,410.7184,410.5695,410.6787,1800.0
2024-05-21 13:25:00,413.73,414.23,413.66,414.23,2737.0,410.6886,411.1849,410.6191,411.1849,2737.0
2024-05-21 13:30:00,414.13,414.13,413.97,414.06,1197.0,411.0856,411.0856,410.9268,411.0162,1197.0
2024-05-21 13:35:00,414.11,414.46,414.0,414.46,2785.0,411.0658,411.4132,410.9566,411.4132,2785.0
2024-05-21 13:40:00,414.44,414.54,414.35,414.35,2395.0,411.3934,411.4926,411.304,411.304,2395.0
2024-05-21 13:45:00,414.43,414.43,414.18,414.18,723.0,411.3834,411.3834,411.1353,411.1353,723.0
2024-05-21 13:50:00,414.31,414.41,414.29,414.33,678.0,411.2643,411.3636,411.2445,411.2842,678.0
2024-05-21 13:55:00,414.49,414.81,414.45,414.62,1101.0,411.443,411.7606,411.4033,411.572,1101.0
2024-05-21 14:00:00,414.74,414.74,414.48,414.68,1731.0,411.6912,411.6912,411.4331,411.6316,1731.0
2024-05-21 14:05:00,414.67,414.67,414.55,414.55,400.0,411.6217,411.6217,411.5026,411.5026,400.0
2024-05-21 14:10:00,414.51,414.51,414.32,414.38,1034.0,411.4628,411.4628,411.2742,411.3338,1034.0
2024-05-21 14:15:00,414.46,414.78,414.46,414.67,1093.0,411.4132,411.7309,411.4132,411.6217,1093.0
2024-05-21 14:20:00,414.71,414.71,414.69,414.69,400.0,411.6614,411.6614,411.6415,411.6415,400.0
2024-05-21 14:25:00,414.96,414.96,414.96,414.96,600.0,411.9095,411.9095,411.9095,411.9095,600.0
2024-05-21 14:30:00,414.97,415.27,414.97,415.19,3471.0,411.9195,412.2173,411.9195,412.1378,3471.0
2024-05-21 14:35:00,415.01,415.01,414.82,414.89,1313.0,411.9592,411.9592,411.7706,411.8401,1313.0
2024-05-21 14:40:00,414.59,414.66,414.32,414.37,716.0,411.5423,411.6117,411.2742,411.3239,716.0
2024-05-21 14:45:00,414.29,414.63,414.29,414.63,901.0,411.2445,411.582,411.2445,411.582,901.0
2024-05-21 14:50:00,414.68,414.68,414.44,414.64,926.0,411.6316,411.6316,411.3934,411.5919,926.0
2024-05-21 14:55:00,414.64,414.92,414.64,414.92,1200.0,411.5919,411.8698,411.5919,411.8698,1200.0
2024-05-21 15:00:00,414.73,414.87,414.68,414.69,839.0,411.6812,411.8202,411.6316,411.6415,839.0
2024-05-21 15:05:00,414.53,414.73,414.48,414.73,1398.0,411.4827,411.6812,411.4331,411.6812,1398.0
2024-05-21 15:10:00,414.66,415.17,414.66,414.95,3128.0,411.6117,412.118,411.6117,411.8996,3128.0
2024-05-21 15:15:00,414.82,414.91,414.71,414.86,982.0,411.7706,411.8599,411.6614,411.8103,982.0
2024-05-21 15:20:00,414.66,414.66,414.65,414.65,200.0,411.6117,411.6117,411.6018,411.6018,200.0
2024-05-21 15:25:00,414.55,414.56,413.91,413.95,2700.0,411.5026,411.5125,410.8673,410.907,2700.0
2024-05-21 15:30:00,413.99,414.06,413.85,413.86,8550.0,410.9467,411.0162,410.8077,410.8176,8550.0
2024-05-21 15:35:00,413.91,414.07,413.58,413.78,9036.0,410.8673,411.0261,410.5397,410.7382,9036.0
2024-05-21 15:40:00,413.69,413.7,413.09,413.09,1495.0,410.6489,410.6588,410.0533,410.0533,1495.0
2024-05-21 15:45:00,413.25,413.26,412.91,413.24,1739.0,410.2121,410.222,409.8746,410.2022,1739.0
2024-05-21 15:50:00,413.24,414.13,413.24,414.13,4563.0,410.2022,411.0856,410.2022,411.0856,4563.0
2024-05-21 15:55:00,414.17,414.17,412.9,413.09,30671.0,411.1253,411.1253,409.8647,410.0533,30671.0
2024-05-22 09:30:00,413.15,415.0,413.15,414.91,10490.0,410.1128,411.9492,410.1128,411.8599,10490.0
2024-05-22 09:35:00,415.24,415.49,414.82,415.06,2233.0,412.1875,412.4356,411.7706,412.0088,2233.0
2024-05-22 09:40:00,415.0,416.83,415.0,416.83,6971.0,411.9492,413.7658,411.9492,413.7658,6971.0
2024-05-22 09:45:00,416.6,416.6,416.06,416.13,900.0,413.5375,413.5375,413.0015,413.0709,900.0
2024-05-22 09:50:00,416.15,416.86,415.96,415.96,2032.0,413.0908,413.7956,412.9022,412.9022,2032.0
2024-05-22 09:55:00,416.25,416.25,415.72,416.0,2424.0,413.1901,413.1901,412.664,412.9419,2424.0
2024-05-22 10:00:00,416.5,416.5,415.26,415.67,2201.0,413.4382,413.4382,412.2073,412.6143,2201.0
2024-05-22 10:05:00,415.26,416.25,415.26,416.25,1129.0,412.2073,413.1901,412.2073,413.1901,1129.0
2024-05-22 10:10:00,416.48,416.58,415.88,415.94,2454.0,413.4184,413.5176,412.8228,412.8823,2454.0
2024-05-22 10:15:00,415.59,415.59,415.31,415.31,572.0,412.5349,412.5349,412.257,412.257,572.0
2024-05-22 10:20:00,415.26,415.26,414.72,414.72,975.0,412.2073,412.2073,411.6713,411.6713,975.0
2024-05-22 10:25:00,414.77,414.96,414.68,414.69,1400.0,411.7209,411.9095,411.6316,411.6415,1400.0
2024-05-22 10:30:00,414.68,415.42,414.67,415.42,500.0,411.6316,412.3662,411.6217,412.3662,500.0
2024-05-22 10:35:00,415.61,415.7,415.44,415.7,600.0,412.5548,412.6441,412.386,412.6441,600.0
2024-05-22 10:40:00,415.71,415.8,415.51,415.68,953.0,412.654,412.7434,412.4555,412.6242,953.0
2024-05-22 10:45:00,415.79,416.25,415.79,416.13,1338.0,412.7334,413.1901,412.7334,413.0709,1338.0
2024-05-22 10:50:00,416.47,417.01,416.17,416.92,4442.0,413.4084,413.9445,413.1106,413.8551,4442.0
2024-05-22 10:55:00,416.95,417.75,416.95,417.4,3273.0,413.8849,414.679,413.8849,414.3316,3273.0
2024-05-22 11:00:00,416.68,416.68,416.67,416.68,100.0,413.6169,413.6169,413.607,413.6169,100.0
2024-05-22 11:05:00,417.32,417.32,416.67,416.67,1321.0,414.2522,414.2522,413.607,413.607,1321.0
2024-05-22 11:10:00,417.08,417.08,416.96,417.08,300.0,414.014,414.014,413.8948,414.014,300.0
2024-05-22 11:15:00,416.96,416.99,416.5,416.5,2594.0,413.8948,413.9246,413.4382,413.4382,2594.0
2024-05-22 11:20:00,416.47,416.73,416.43,416.7,1692.0,413.4084,413.6665,413.3687,413.6367,1692.0
2024-05-22 11:25:00,416.56,416.56,416.39,416.51,1100.0,413.4978,413.4978,413.329,413.4481,1100.0
2024-05-22 11:30:00,416.56,416.79,416.17,416.21,17673.0,413.4978,413.7261,413.1106,413.1503,17673.0
2024-05-22 11:35:00,416.05,416.14,415.94,415.98,2556.0,412.9915,413.0809,412.8823,412.922,2556.0
2024-05-22 11:40:00,416.28,416.34,416.06,416.19,1034.0,413.2198,413.2794,413.0015,413.1305,1034.0
2024-05-22 11:45:00,416.27,416.58,416.19,416.19,2257.0,413.2099,413.5176,413.1305,413.1305,2257.0
2024-05-22 11:50:00,416.19,416.85,416.13,416.85,1700.0,413.1305,413.7856,413.0709,413.7856,1700.0
2024-05-22 11:55:00,416.81,416.97,416.8,416.97,10155.0,413.7459,413.9048,413.736,413.9048,10155.0
2024-05-22 12:00:00,417.19,417.19,416.65,416.65,4430.0,414.1231,414.1231,413.5871,413.5871,4430.0
2024-05-22 12:05:00,416.97,416.97,416.97,416.97,100.0,413.9048,413.9048,413.9048,413.9048,100.0
2024-05-22 12:10:00,416.99,416.99,416.68,416.68,659.0,413.9246,413.9246,413.6169,413.6169,659.0
2024-05-22 12:15:00,416.77,416.89,416.55,416.66,1200.0,413.7062,413.8254,413.4878,413.597,1200.0
2024-05-22 12:20:00,416.65,416.74,415.78,416.64,4620.0,413.5871,413.6765,412.7235,413.5772,4620.0
2024-05-22 12:25:00,416.91,416.91,416.55,416.61,430.0,413.8452,413.8452,413.4878,413.5474,430.0
2024-05-22 12:30:00,416.69,416.9,416.34,416.35,1189.0,413.6268,413.8353,413.2794,413.2893,1189.0
2024-05-22 12:35:00,416.71,416.71,416.42,416.5,400.0,413.6467,413.6467,413.3588,413.4382,400.0
2024-05-22 12:40:00,416.67,416.81,416.52,416.68,801.0,413.607,413.7459,413.4581,413.6169,801.0
2024-05-22 12:45:00,416.42,416.48,416.42,416.48,422.0,413.3588,413.4184,413.3588,413.4184,422.0
2024-05-22 12:50:00,416.43,416.43,416.15,416.22,1025.0,413.3687,413.3687,413.0908,413.1603,1025.0
2024-05-22 12:55:00,416.15,416.32,416.01,416.01,1653.0,413.0908,413.2595,412.9518,412.9518,1653.0
2024-05-22 13:00:00,415.74,415.74,415.33,415.43,1937.0,412.6838,412.6838,412.2768,412.3761,1937.0
2024-05-22 13:05:00,415.4,415.66,415.37,415.42,928.0,412.3463,412.6044,412.3165,412.3662,928.0
2024-05-22 13:10:00,415.45,415.53,415.24,415.53,2170.0,412.3959,412.4753,412.1875,412.4753,2170.0
2024-05-22 13:15:00,415.48,415.65,415.41,415.41,2440.0,412.4257,412.5945,412.3562,412.3562,2440.0
2024-05-22 13:20:00,415.38,415.43,415.18,415.18,1421.0,412.3265,412.3761,412.1279,412.1279,1421.0
2024-05-22 13:25:00,415.18,415.27,414.87,414.88,800.0,412.1279,412.2173,411.8202,411.8301,800.0
2024-05-22 13:30:00,414.81,414.9,414.47,414.47,1085.0,411.7606,411.85,411.4231,411.4231,1085.0
2024-05-22 13:35:00,414.37,414.37,413.47,413.98,3487.0,411.3239,411.3239,410.4305,410.9367,3487.0
2024-05-22 13:40:00,414.02,414.04,413.58,413.59,1229.0,410.9764,410.9963,410.5397,410.5496,1229.0
2024-05-22 13:45:00,413.55,414.08,413.39,414.0,2286.0,410.5099,411.036,410.3511,410.9566,2286.0
2024-05-22 13:50:00,414.03,414.16,413.75,413.75,900.0,410.9864,411.1154,410.7084,410.7084,900.0
2024-05-22 13:55:00,413.77,414.42,413.77,414.24,2019.0,410.7283,411.3735,410.7283,411.1948,2019.0
2024-05-22 14:00:00,414.33,414.34,413.73,413.73,1966.0,411.2842,411.2941,410.6886,410.6886,1966.0
2024-05-22 14:05:00,413.64,413.64,413.44,413.48,2412.0,410.5992,410.5992,410.4007,410.4404,2412.0
2024-05-22 14:10:00,413.46,413.77,413.29,413.29,2303.0,410.4206,410.7283,410.2518,410.2518,2303.0
2024-05-22 14:15:00,413.05,413.15,412.8,412.96,2000.0,410.0136,410.1128,409.7654,409.9242,2000.0
2024-05-22 14:20:00,413.06,413.06,412.7,412.71,5876.0,410.0235,410.0235,409.6662,409.6761,5876.0
2024-05-22 14:25:00,412.79,412.96,412.47,412.84,1729.0,409.7555,409.9242,409.4378,409.8051,1729.0
2024-05-22 14:30:00,412.46,412.79,412.46,412.77,1057.0,409.4279,409.7555,409.4279,409.7356,1057.0
2024-05-22 14:35:00,412.89,413.05,412.84,413.05,313.0,409.8548,410.0136,409.8051,410.0136,313.0
2024-05-22 14:40:00,413.05,413.23,413.05,413.07,400.0,410.0136,410.1923,410.0136,410.0334,400.0
2024-05-22 14:45:00,413.14,413.81,413.12,413.76,2436.0,410.1029,410.768,410.0831,410.7184,2436.0
2024-05-22 14:50:00,413.67,414.27,413.61,414.05,2241.0,410.629,411.2246,410.5695,411.0062,2241.0
2024-05-22 14:55:00,414.02,414.23,413.76,413.97,7728.0,410.9764,411.1849,410.7184,410.9268,7728.0
2024-05-22 15:00:00,413.95,414.24,413.95,414.08,975.0,410.907,411.1948,410.907,411.036,975.0
2024-05-22 15:05:00,414.11,414.29,414.1,414.29,1272.0,411.0658,411.2445,411.0559,411.2445,1272.0
2024-05-22 15:10:00,414.29,414.64,414.28,414.4,2071.0,411.2445,411.5919,411.2345,411.3537,2071.0
2024-05-22 15:15:00,414.35,414.7,413.97,414.05,2710.0,411.304,411.6514,410.9268,411.0062,2710.0
2024-05-22 15:20:00,413.93,414.4,413.93,414.39,1671.0,410.8871,411.3537,410.8871,411.3437,1671.0
2024-05-22 15:25:00,414.28,414.28,413.98,414.15,1012.0,411.2345,411.2345,410.9367,411.1055,1012.0
2024-05-22 15:30:00,414.26,415.19,414.17,414.86,2717.0,411.2147,412.1378,411.1253,411.8103,2717.0
2024-05-22 15:35:00,414.9,415.06,414.8,415.06,1976.0,411.85,412.0088,411.7507,412.0088,1976.0
2024-05-22 15:40:00,414.84,414.84,414.21,414.36,2463.0,411.7904,411.7904,411.1651,411.3139,2463.0
2024-05-22 15:45:00,414.32,414.62,414.12,414.13,6505.0,411.2742,411.572,411.0757,411.0856,6505.0
2024-05-22 15:50:00,414.19,415.41,414.19,415.36,13076.0,411.1452,412.3562,411.1452,412.3066,13076.0
2024-05-22 15:55:00,415.53,416.26,414.77,415.33,60812.0,412.4753,413.2,411.7209,412.2768,60812.0
2024-05-23 09:30:00,415.34,415.66,413.86,414.97,7752.0,412.2867,412.6044,410.8176,411.9195,7752.0
2024-05-23 09:35:00,413.95,415.48,413.95,415.47,1920.0,410.907,412.4257,410.907,412.4158,1920.0
2024-05-23 09:40:00,415.31,415.47,414.47,415.3,3991.0,412.257,412.4158,411.4231,412.247,3991.0
2024-05-23 09:45:00,414.87,415.2,414.38,414.55,3309.0,411.8202,412.1478,411.3338,411.5026,3309.0
2024-05-23 09:50:00,413.94,413.99,413.03,413.03,969.0,410.897,410.9467,409.9937,409.9937,969.0
2024-05-23 09:55:00,413.25,413.61,412.77,413.61,1396.0,410.2121,410.5695,409.7356,410.5695,1396.0
2024-05-23 10:00:00,412.93,413.47,412.72,412.72,1525.0,409.8945,410.4305,409.686,409.686,1525.0
2024-05-23 10:05:00,413.19,413.76,413.15,413.76,1726.0,410.1525,410.7184,410.1128,410.7184,1726.0
2024-05-23 10:10:00,414.1,414.18,413.92,414.12,1375.0,411.0559,411.1353,410.8772,411.0757,1375.0
2024-05-23 10:15:00,414.15,414.18,413.54,413.54,1557.0,411.1055,411.1353,410.5,410.5,1557.0
2024-05-23 10:20:00,413.45,413.45,412.08,412.15,2704.0,410.4106,410.4106,409.0507,409.1202,2704.0
2024-05-23 10:25:00,411.87,412.16,411.83,412.14,1571.0,408.8423,409.1301,408.8025,409.1103,1571.0
2024-05-23 10:30:00,411.9,411.91,410.96,410.96,2092.0,408.872,408.882,407.9389,407.9389,2092.0
2024-05-23 10:35:00,411.28,412.55,411.2,412.55,1602.0,408.2566,409.5173,408.1772,409.5173,1602.0
2024-05-23 10:40:00,412.44,412.79,412.18,412.28,1734.0,409.4081,409.7555,409.15,409.2492,1734.0
2024-05-23 10:45:00,412.1,412.33,412.1,412.33,300.0,409.0706,409.2989,409.0706,409.2989,300.0
2024-05-23 10:50:00,412.23,412.23,411.87,411.91,600.0,409.1996,409.1996,408.8423,408.882,600.0
2024-05-23 10:55:00,411.61,411.83,411.22,411.37,2504.0,408.5842,408.8025,408.197,408.3459,2504.0
2024-05-23 11:00:00,411.31,411.83,411.31,411.67,801.0,408.2864,408.8025,408.2864,408.6437,801.0
2024-05-23 11:05:00,411.83,412.23,411.6,412.11,1000.0,408.8025,409.1996,408.5742,409.0805,1000.0
2024-05-23 11:10:00,412.36,412.65,412.22,412.5,1600.0,409.3287,409.6165,409.1897,409.4676,1600.0
2024-05-23 11:15:00,412.26,412.75,412.22,412.75,2605.0,409.2294,409.7158,409.1897,409.7158,2605.0
2024-05-23 11:20:00,412.52,412.61,412.51,412.61,804.0,409.4875,409.5768,409.4775,409.5768,804.0
2024-05-23 11:25:00,412.76,412.94,412.75,412.89,1320.0,409.7257,409.9044,409.7158,409.8548,1320.0
2024-05-23 11:30:00,412.67,413.1,412.67,412.98,1938.0,409.6364,410.0632,409.6364,409.9441,1938.0
2024-05-23 11:35:00,413.0,413.01,412.84,412.85,1267.0,409.9639,409.9739,409.8051,409.815,1267.0
2024-05-23 11:40:00,412.88,412.95,412.87,412.95,700.0,409.8448,409.9143,409.8349,409.9143,700.0
2024-05-23 11:45:00,412.7,412.8,412.48,412.8,1853.0,409.6662,409.7654,409.4478,409.7654,1853.0
2024-05-23 11:50:00,412.77,413.07,412.77,413.03,974.0,409.7356,410.0334,409.7356,409.9937,974.0
2024-05-23 11:55:00,413.0,413.03,412.98,412.98,800.0,409.9639,409.9937,409.9441,409.9441,800.0
2024-05-23 12:00:00,413.19,413.19,412.98,413.04,500.0,410.1525,410.1525,409.9441,410.0037,500.0
2024-05-23 12:05:00,412.98,413.03,412.67,413.03,3018.0,409.9441,409.9937,409.6364,409.9937,3018.0
2024-05-23 12:10:00,412.9,412.9,412.61,412.7,1010.0,409.8647,409.8647,409.5768,409.6662,1010.0
2024-05-23 12:15:00,412.56,412.7,412.56,412.62,600.0,409.5272,409.6662,409.5272,409.5867,600.0
2024-05-23 12:20:00,412.71,413.04,412.71,413.04,916.0,409.6761,410.0037,409.6761,410.0037,916.0
2024-05-23 12:25:00,412.97,412.98,412.92,412.94,400.0,409.9342,409.9441,409.8845,409.9044,400.0
2024-05-23 12:30:00,412.8,412.8,412.79,412.79,500.0,409.7654,409.7654,409.7555,409.7555,500.0
2024-05-23 12:35:00,412.92,412.92,412.91,412.91,426.0,409.8845,409.8845,409.8746,409.8746,426.0
2024-05-23 12:40:00,412.68,412.68,412.38,412.63,1845.0,409.6463,409.6463,409.3485,409.5967,1845.0
2024-05-23 12:45:00,412.4,412.4,412.11,412.12,902.0,409.3684,409.3684,409.0805,409.0904,902.0
2024-05-23 12:50:00,412.02,412.44,412.01,412.38,4038.0,408.9912,409.4081,408.9812,409.3485,4038.0
2024-05-23 12:55:00,412.34,412.34,412.31,412.31,500.0,409.3088,409.3088,409.279,409.279,500.0
2024-05-23 13:00:00,412.29,412.47,412.09,412.31,1298.0,409.2592,409.4378,409.0606,409.279,1298.0
2024-05-23 13:05:00,412.51,412.71,412.33,412.58,2000.0,409.4775,409.6761,409.2989,409.547,2000.0
2024-05-23 13:10:00,412.69,412.87,412.67,412.81,1354.0,409.6562,409.8349,409.6364,409.7753,1354.0
2024-05-23 13:15:00,412.81,412.95,412.49,412.53,6499.0,409.7753,409.9143,409.4577,409.4974,6499.0
2024-05-23 13:20:00,412.5,412.51,411.83,412.06,6923.0,409.4676,409.4775,408.8025,409.0309,6923.0
2024-05-23 13:25:00,412.01,412.13,411.88,412.13,700.0,408.9812,409.1003,408.8522,409.1003,700.0
2024-05-23 13:30:00,411.91,411.91,411.48,411.56,1827.0,408.882,408.882,408.4551,408.5345,1827.0
2024-05-23 13:35:00,411.2,411.2,410.46,410.59,1754.0,408.1772,408.1772,407.4426,407.5717,1754.0
2024-05-23 13:40:00,410.44,410.91,409.86,409.94,1400.0,407.4228,407.8893,406.847,406.9264,1400.0
2024-05-23 13:45:00,410.09,410.14,409.74,409.74,997.0,407.0753,407.125,406.7279,406.7279,997.0
2024-05-23 13:50:00,409.88,410.24,409.88,410.08,1035.0,406.8669,407.2242,406.8669,407.0654,1035.0
2024-05-23 13:55:00,410.01,410.31,410.0,410.29,1100.0,406.9959,407.2937,406.986,407.2739,1100.0
2024-05-23 14:00:00,410.19,410.19,409.91,409.91,10970.0,407.1746,407.1746,406.8967,406.8967,10970.0
2024-05-23 14:05:00,410.0,410.46,409.89,410.46,3268.0,406.986,407.4426,406.8768,407.4426,3268.0
2024-05-23 14:10:00,410.47,410.64,410.35,410.58,2989.0,407.4525,407.6213,407.3334,407.5617,2989.0
2024-05-23 14:15:00,410.54,410.54,409.99,410.0,1501.0,407.522,407.522,406.9761,406.986,1501.0
2024-05-23 14:20:00,409.98,410.33,409.95,410.25,1905.0,406.9661,407.3136,406.9364,407.2342,1905.0
2024-05-23 14:25:00,410.33,410.39,410.1,410.1,2079.0,407.3136,407.3731,407.0853,407.0853,2079.0
2024-05-23 14:30:00,410.0,410.12,409.96,410.09,4004.0,406.986,407.1051,406.9463,407.0753,4004.0
2024-05-23 14:35:00,409.95,410.57,409.95,410.57,3090.0,406.9364,407.5518,406.9364,407.5518,3090.0
2024-05-23 14:40:00,410.41,410.41,410.0,410.0,1500.0,407.393,407.393,406.986,406.986,1500.0
2024-05-23 14:45:00,410.03,410.16,410.0,410.15,1020.0,407.0158,407.1448,406.986,407.1349,1020.0
2024-05-23 14:50:00,409.98,410.08,408.82,408.82,3006.0,406.9661,407.0654,405.8147,405.8147,3006.0
2024-05-23 14:55:00,408.81,409.02,408.54,408.54,1813.0,405.8047,406.0132,405.5367,405.5367,1813.0
2024-05-23 15:00:00,408.74,409.39,408.29,408.3,4268.0,405.7353,406.3805,405.2886,405.2985,4268.0
2024-05-23 15:05:00,408.25,408.91,408.13,408.91,4860.0,405.2489,405.904,405.1297,405.904,4860.0
2024-05-23 15:10:00,408.58,408.96,408.58,408.77,2418.0,405.5764,405.9536,405.5764,405.765,2418.0
2024-05-23 15:15:00,408.78,408.98,408.31,408.31,8052.0,405.775,405.9735,405.3084,405.3084,8052.0
2024-05-23 15:20:00,408.16,408.6,407.8,408.08,14244.0,405.1595,405.5963,404.8022,405.0801,14244.0
2024-05-23 15:25:00,408.19,408.46,407.68,408.07,11437.0,405.1893,405.4573,404.6831,405.0702,11437.0
2024-05-23 15:30:00,408.07,408.49,407.91,408.3,2971.0,405.0702,405.4871,404.9114,405.2985,2971.0
2024-05-23 15:35:00,408.3,408.66,408.21,408.21,2535.0,405.2985,405.6559,405.2092,405.2092,2535.0
2024-05-23 15:40:00,408.35,408.44,407.55,407.9,3371.0,405.3481,405.4375,404.554,404.9014,3371.0
2024-05-23 15:45:00,407.66,408.14,407.47,408.03,2559.0,404.6632,405.1397,404.4746,405.0305,2559.0
2024-05-23 15:50:00,408.21,408.21,406.62,406.67,8252.0,405.2092,405.2092,403.6308,403.6805,8252.0
2024-05-23 15:55:00,406.78,407.49,406.55,407.17,32998.0,403.7897,404.4945,403.5614,404.1768,32998.0
2024-05-24 09:30:00,408.06,408.24,407.04,407.48,6362.0,405.0603,405.2389,404.0478,404.4845,6362.0
2024-05-24 09:35:00,408.63,408.63,407.9,407.9,1600.0,405.6261,405.6261,404.9014,404.9014,1600.0
2024-05-24 09:40:00,408.2,408.62,407.46,407.47,6688.0,405.1992,405.6161,404.4647,404.4746,6688.0
2024-05-24 09:45:00,407.47,407.57,406.92,407.23,5310.0,404.4746,404.5739,403.9286,404.2364,5310.0
2024-05-24 09:50:00,407.03,407.38,406.32,407.38,7385.0,404.0378,404.3853,403.3331,404.3853,7385.0
2024-05-24 09:55:00,407.72,407.77,407.39,407.5,2159.0,404.7228,404.7724,404.3952,404.5044,2159.0
2024-05-24 10:00:00,407.5,408.72,407.31,408.36,2545.0,404.5044,405.7154,404.3158,405.3581,2545.0
2024-05-24 10:05:00,408.36,408.6,408.06,408.3,7317.0,405.3581,405.5963,405.0603,405.2985,7317.0
2024-05-24 10:10:00,408.3,408.32,407.43,407.71,8110.0,405.2985,405.3184,404.4349,404.7128,8110.0
2024-05-24 10:15:00,407.73,408.0,407.73,408.0,532.0,404.7327,405.0007,404.7327,405.0007,532.0
2024-05-24 10:20:00,407.73,408.71,407.55,408.71,9163.0,404.7327,405.7055,404.554,405.7055,9163.0
2024-05-24 10:25:00,408.72,408.89,408.46,408.64,2750.0,405.7154,405.8842,405.4573,405.636,2750.0
2024-05-24 10:30:00,408.55,408.71,408.31,408.56,7075.0,405.5467,405.7055,405.3084,405.5566,7075.0
2024-05-24 10:35:00,408.34,408.5,408.13,408.13,1097.0,405.3382,405.497,405.1297,405.1297,1097.0
2024-05-24 10:40:00,408.11,408.52,408.11,408.28,2800.0,405.1099,405.5169,405.1099,405.2786,2800.0
2024-05-24 10:45:00,408.43,409.41,408.43,409.41,2248.0,405.4275,406.4003,405.4275,406.4003,2248.0
2024-05-24 10:50:00,409.38,409.86,409.26,409.39,3667.0,406.3706,406.847,406.2514,406.3805,3667.0
2024-05-24 10:55:00,409.54,409.84,409.37,409.73,1402.0,406.5294,406.8272,406.3606,406.718,1402.0
2024-05-24 11:00:00,409.81,410.62,409.81,410.62,300.0,406.7974,407.6014,406.7974,407.6014,300.0
2024-05-24 11:05:00,410.65,410.65,410.63,410.63,500.0,407.6312,407.6312,407.6114,407.6114,500.0
2024-05-24 11:10:00,410.57,410.63,410.57,410.63,200.0,407.5518,407.6114,407.5518,407.6114,200.0
2024-05-24 11:15:00,410.64,410.87,410.55,410.55,700.0,407.6213,407.8496,407.532,407.532,700.0
2024-05-24 11:20:00,410.73,410.81,410.63,410.77,1670.0,407.7106,407.79,407.6114,407.7503,1670.0
2024-05-24 11:25:00,410.78,410.81,410.5,410.7,4124.0,407.7603,407.79,407.4823,407.6809,4124.0
2024-05-24 11:30:00,410.77,411.4,410.75,411.36,5652.0,407.7503,408.3757,407.7305,408.336,5652.0
2024-05-24 11:35:00,411.19,411.19,410.35,410.37,2189.0,408.1673,408.1673,407.3334,407.3533,2189.0
2024-05-24 11:40:00,410.4,410.98,410.39,410.67,1000.0,407.3831,407.9588,407.3731,407.6511,1000.0
2024-05-24 11:45:00,410.8,410.85,410.66,410.79,515.0,407.7801,407.8298,407.6411,407.7702,515.0
2024-05-24 11:50:00,410.8,410.81,410.72,410.73,1142.0,407.7801,407.79,407.7007,407.7106,1142.0
2024-05-24 11:55:00,410.58,410.59,410.26,410.26,1302.0,407.5617,407.5717,407.2441,407.2441,1302.0
2024-05-24 12:00:00,410.3,410.31,410.17,410.17,500.0,407.2838,407.2937,407.1548,407.1548,500.0
2024-05-24 12:05:00,410.08,410.51,409.93,410.46,2352.0,407.0654,407.4923,406.9165,407.4426,2352.0
2024-05-24 12:10:00,410.77,410.89,410.6,410.89,844.0,407.7503,407.8695,407.5816,407.8695,844.0
2024-05-24 12:15:00,410.81,411.11,410.81,410.91,500.0,407.79,408.0878,407.79,407.8893,500.0
2024-05-24 12:20:00,411.08,411.08,410.92,410.92,726.0,408.0581,408.0581,407.8992,407.8992,726.0
2024-05-24 12:25:00,410.9,410.9,410.39,410.56,2501.0,407.8794,407.8794,407.3731,407.5419,2501.0
2024-05-24 12:30:00,410.53,410.56,410.41,410.41,700.0,407.5121,407.5419,407.393,407.393,700.0
2024-05-24 12:35:00,410.71,410.71,410.31,410.41,900.0,407.6908,407.6908,407.2937,407.393,900.0
2024-05-24 12:40:00,410.6,410.6,410.3,410.39,834.0,407.5816,407.5816,407.2838,407.3731,834.0
2024-05-24 12:45:00,410.39,410.39,410.19,410.19,1580.0,407.3731,407.3731,407.1746,407.1746,1580.0
2024-05-24 12:50:00,410.19,410.69,410.19,410.69,2086.0,407.1746,407.6709,407.1746,407.6709,2086.0
2024-05-24 12:55:00,410.84,410.89,410.5,410.5,1000.0,407.8198,407.8695,407.4823,407.4823,1000.0
2024-05-24 13:00:00,410.61,410.61,410.56,410.56,400.0,407.5915,407.5915,407.5419,407.5419,400.0
2024-05-24 13:05:00,410.26,410.52,410.26,410.52,216.0,407.2441,407.5022,407.2441,407.5022,216.0
2024-05-24 13:10:00,410.44,410.71,410.4,410.71,1583.0,407.4228,407.6908,407.3831,407.6908,1583.0
2024-05-24 13:15:00,410.74,410.74,410.58,410.58,681.0,407.7206,407.7206,407.5617,407.5617,681.0
2024-05-24 13:20:00,410.63,410.79,410.57,410.78,5010.0,407.6114,407.7702,407.5518,407.7603,5010.0
2024-05-24 13:25:00,410.63,410.95,410.63,410.94,2091.0,407.6114,407.929,407.6114,407.9191,2091.0
2024-05-24 13:30:00,410.92,410.95,410.68,410.79,906.0,407.8992,407.929,407.661,407.7702,906.0
2024-05-24 13:35:00,410.79,410.79,410.79,410.79,0.0,407.7702,407.7702,407.7702,407.7702,0.0
2024-05-24 13:40:00,410.68,410.68,410.35,410.35,900.0,407.661,407.661,407.3334,407.3334,900.0
2024-05-24 13:45:00,410.25,410.49,410.25,410.44,749.0,407.2342,407.4724,407.2342,407.4228,749.0
2024-05-24 13:50:00,410.59,410.6,410.43,410.6,725.0,407.5717,407.5816,407.4128,407.5816,725.0
2024-05-24 13:55:00,410.88,411.02,410.87,411.02,300.0,407.8595,407.9985,407.8496,407.9985,300.0
2024-05-24 14:00:00,411.03,411.32,411.01,411.31,1215.0,408.0084,408.2963,407.9886,408.2864,1215.0
2024-05-24 14:05:00,411.31,411.51,411.31,411.39,456.0,408.2864,408.4849,408.2864,408.3658,456.0
2024-05-24 14:10:00,411.27,411.3,411.2,411.3,1592.0,408.2467,408.2764,408.1772,408.2764,1592.0
2024-05-24 14:15:00,411.36,411.37,411.36,411.37,300.0,408.336,408.3459,408.336,408.3459,300.0
2024-05-24 14:20:00,411.36,411.42,410.97,411.17,1979.0,408.336,408.3956,407.9489,408.1474,1979.0
2024-05-24 14:25:00,411.14,411.14,410.94,410.94,1008.0,408.1176,408.1176,407.9191,407.9191,1008.0
2024-05-24 14:30:00,411.0,411.0,410.58,410.63,1189.0,407.9786,407.9786,407.5617,407.6114,1189.0
2024-05-24 14:35:00,410.62,410.82,410.54,410.79,1000.0,407.6014,407.8,407.522,407.7702,1000.0
2024-05-24 14:40:00,410.84,411.22,410.83,411.22,1300.0,407.8198,408.197,407.8099,408.197,1300.0
2024-05-24 14:45:00,410.96,410.98,410.75,410.75,1100.0,407.9389,407.9588,407.7305,407.7305,1100.0
2024-05-24 14:50:00,410.73,410.75,410.49,410.49,1723.0,407.7106,407.7305,407.4724,407.4724,1723.0
2024-05-24 14:55:00,410.48,410.63,410.14,410.17,2253.0,407.4625,407.6114,407.125,407.1548,2253.0
2024-05-24 15:00:00,410.1,410.1,409.49,409.67,1400.0,407.0853,407.0853,406.4797,406.6584,1400.0
2024-05-24 15:05:00,409.97,409.97,409.62,409.64,650.0,406.9562,406.9562,406.6088,406.6286,650.0
2024-05-24 15:10:00,409.78,410.05,409.77,410.05,2190.0,406.7676,407.0356,406.7577,407.0356,2190.0
2024-05-24 15:15:00,410.12,410.12,409.93,410.03,600.0,407.1051,407.1051,406.9165,407.0158,600.0
2024-05-24 15:20:00,410.2,410.75,410.2,410.64,1000.0,407.1845,407.7305,407.1845,407.6213,1000.0
2024-05-24 15:25:00,410.65,411.03,410.65,410.76,1409.0,407.6312,408.0084,407.6312,407.7404,1409.0
2024-05-24 15:30:00,410.79,411.11,410.62,411.0,6373.0,407.7702,408.0878,407.6014,407.9786,6373.0
2024-05-24 15:35:00,410.89,410.89,410.23,410.38,13180.0,407.8695,407.8695,407.2143,407.3632,13180.0
2024-05-24 15:40:00,410.19,410.4,410.09,410.11,4173.0,407.1746,407.3831,407.0753,407.0952,4173.0
2024-05-24 15:45:00,410.13,410.19,410.01,410.08,3801.0,407.115,407.1746,406.9959,407.0654,3801.0
2024-05-24 15:50:00,410.06,410.86,409.89,410.86,8015.0,407.0456,407.8397,406.8768,407.8397,8015.0
2024-05-24 15:55:00,410.69,411.19,410.17,410.43,40825.0,407.6709,408.1673,407.1548,407.4128,40825.0
2024-05-28 09:30:00,409.74,409.74,407.37,407.37,9065.0,406.7279,406.7279,404.3753,404.3753,9065.0
2024-05-28 09:35:00,407.38,408.96,406.57,406.99,954.0,404.3853,405.9536,403.5812,403.9981,954.0
2024-05-28 09:40:00,408.9,408.97,407.74,408.04,1142.0,405.8941,405.9636,404.7426,405.0404,1142.0
2024-05-28 09:45:00,408.92,409.0,408.33,408.67,771.0,405.9139,405.9934,405.3283,405.6658,771.0
2024-05-28 09:50:00,408.82,408.82,407.81,408.31,1051.0,405.8147,405.8147,404.8121,405.3084,1051.0
2024-05-28 09:55:00,408.31,408.8,407.91,408.8,2431.0,405.3084,405.7948,404.9114,405.7948,2431.0
2024-05-28 10:00:00,408.96,409.87,408.96,409.25,1118.0,405.9536,406.857,405.9536,406.2415,1118.0
2024-05-28 10:05:00,409.19,409.2,408.35,408.35,2803.0,406.182,406.1919,405.3481,405.3481,2803.0
2024-05-28 10:10:00,408.36,409.34,408.06,408.97,3724.0,405.3581,406.3309,405.0603,405.9636,3724.0
2024-05-28 10:15:00,408.8,408.8,408.49,408.69,3025.0,405.7948,405.7948,405.4871,405.6856,3025.0
2024-05-28 10:20:00,408.31,408.31,407.72,408.24,1330.0,405.3084,405.3084,404.7228,405.2389,1330.0
2024-05-28 10:25:00,407.9,408.0,407.79,408.0,549.0,404.9014,405.0007,404.7922,405.0007,549.0
2024-05-28 10:30:00,408.0,408.46,408.0,408.19,1809.0,405.0007,405.4573,405.0007,405.1893,1809.0
2024-05-28 10:35:00,407.92,407.99,406.7,406.7,5057.0,404.9213,404.9908,403.7103,403.7103,5057.0
2024-05-28 10:40:00,406.76,406.96,406.65,406.96,1147.0,403.7698,403.9683,403.6606,403.9683,1147.0
2024-05-28 10:45:00,407.22,407.57,407.22,407.57,1027.0,404.2264,404.5739,404.2264,404.5739,1027.0
2024-05-28 10:50:00,407.49,407.51,406.89,406.89,1382.0,404.4945,404.5143,403.8989,403.8989,1382.0
2024-05-28 10:55:00,407.04,407.15,406.6,406.77,1312.0,404.0478,404.157,403.611,403.7797,1312.0
2024-05-28 11:00:00,406.83,406.9,406.34,406.34,1701.0,403.8393,403.9088,403.3529,403.3529,1701.0
2024-05-28 11:05:00,406.66,406.77,406.65,406.77,1219.0,403.6706,403.7797,403.6606,403.7797,1219.0
2024-05-28 11:10:00,406.5,406.74,406.5,406.7,903.0,403.5117,403.75,403.5117,403.7103,903.0
2024-05-28 11:15:00,406.47,406.54,405.12,405.12,4599.0,403.4819,403.5514,402.1419,402.1419,4599.0
2024-05-28 11:20:00,405.07,405.31,403.95,403.95,5416.0,402.0922,402.3305,400.9805,400.9805,5416.0
2024-05-28 11:25:00,404.22,405.04,404.05,405.04,2630.0,401.2485,402.0625,401.0797,402.0625,2630.0
2024-05-28 11:30:00,405.3,405.49,405.12,405.42,1530.0,402.3206,402.5092,402.1419,402.4397,1530.0
2024-05-28 11:35:00,405.23,405.59,404.84,405.44,1597.0,402.2511,402.6084,401.8639,402.4595,1597.0
2024-05-28 11:40:00,405.54,405.79,405.53,405.79,500.0,402.5588,402.8069,402.5489,402.8069,500.0
2024-05-28 11:45:00,405.8,406.45,405.44,406.3,5562.0,402.8169,403.4621,402.4595,403.3132,5562.0
2024-05-28 11:50:00,406.02,406.3,406.0,406.19,8235.0,403.0353,403.3132,403.0154,403.204,8235.0
2024-05-28 11:55:00,406.22,406.24,405.99,406.24,6770.0,403.2338,403.2536,403.0055,403.2536,6770.0
2024-05-28 12:00:00,406.03,406.84,406.02,406.83,2219.0,403.0452,403.8492,403.0353,403.8393,2219.0
2024-05-28 12:05:00,406.89,406.91,406.39,406.8,1085.0,403.8989,403.9187,403.4025,403.8095,1085.0
2024-05-28 12:10:00,406.93,407.18,406.84,407.18,700.0,403.9386,404.1867,403.8492,404.1867,700.0
2024-05-28 12:15:00,407.16,407.16,406.66,406.84,2870.0,404.1669,404.1669,403.6706,403.8492,2870.0
2024-05-28 12:20:00,406.83,406.86,406.5,406.5,3363.0,403.8393,403.8691,403.5117,403.5117,3363.0
2024-05-28 12:25:00,406.58,406.9,406.57,406.61,1033.0,403.5911,403.9088,403.5812,403.6209,1033.0
2024-05-28 12:30:00,406.49,406.75,406.48,406.5,1323.0,403.5018,403.7599,403.4919,403.5117,1323.0
2024-05-28 12:35:00,406.5,406.78,406.47,406.76,1300.0,403.5117,403.7897,403.4819,403.7698,1300.0
2024-05-28 12:40:00,406.86,406.86,406.85,406.86,131.0,403.8691,403.8691,403.8592,403.8691,131.0
2024-05-28 12:45:00,406.9,406.98,406.65,406.77,1946.0,403.9088,403.9882,403.6606,403.7797,1946.0
2024-05-28 12:50:00,407.35,407.35,407.35,407.35,100.0,404.3555,404.3555,404.3555,404.3555,100.0
2024-05-28 12:55:00,407.26,407.27,406.8,406.8,1545.0,404.2661,404.2761,403.8095,403.8095,1545.0
2024-05-28 13:00:00,406.51,406.67,406.31,406.31,2451.0,403.5217,403.6805,403.3231,403.3231,2451.0
2024-05-28 13:05:00,406.23,406.57,406.23,406.57,524.0,403.2437,403.5812,403.2437,403.5812,524.0
2024-05-28 13:10:00,406.7,406.7,406.55,406.55,500.0,403.7103,403.7103,403.5614,403.5614,500.0
2024-05-28 13:15:00,406.36,406.5,406.19,406.24,1700.0,403.3728,403.5117,403.204,403.2536,1700.0
2024-05-28 13:20:00,406.48,406.5,406.48,406.5,400.0,403.4919,403.5117,403.4919,403.5117,400.0
2024-05-28 13:25:00,406.51,406.51,406.12,406.38,2306.0,403.5217,403.5217,403.1345,403.3926,2306.0
2024-05-28 13:30:00,406.42,406.5,406.25,406.5,1030.0,403.4323,403.5117,403.2636,403.5117,1030.0
2024-05-28 13:35:00,406.21,406.72,406.2,406.72,593.0,403.2239,403.7301,403.2139,403.7301,593.0
2024-05-28 13:40:00,406.37,406.48,406.23,406.4,6246.0,403.3827,403.4919,403.2437,403.4125,6246.0
2024-05-28 13:45:00,406.41,406.49,406.18,406.49,2762.0,403.4224,403.5018,403.1941,403.5018,2762.0
2024-05-28 13:50:00,406.47,406.51,406.01,406.51,3601.0,403.4819,403.5217,403.0253,403.5217,3601.0
2024-05-28 13:55:00,406.35,406.35,406.35,406.35,100.0,403.3628,403.3628,403.3628,403.3628,100.0
2024-05-28 14:00:00,406.15,406.15,405.8,406.09,833.0,403.1643,403.1643,402.8169,403.1047,833.0
2024-05-28 14:05:00,406.09,406.09,406.09,406.09,0.0,403.1047,403.1047,403.1047,403.1047,0.0
2024-05-28 14:10:00,406.1,406.1,405.96,406.04,888.0,403.1147,403.1147,402.9757,403.0551,888.0
2024-05-28 14:15:00,405.8,405.8,405.68,405.68,501.0,402.8169,402.8169,402.6978,402.6978,501.0
2024-05-28 14:20:00,405.3,405.31,404.72,404.92,1600.0,402.3206,402.3305,401.7448,401.9433,1600.0
2024-05-28 14:25:00,405.05,405.05,404.78,404.8,989.0,402.0724,402.0724,401.8044,401.8242,989.0
2024-05-28 14:30:00,404.64,404.64,404.18,404.18,713.0,401.6654,401.6654,401.2088,401.2088,713.0
2024-05-28 14:35:00,403.97,404.17,403.72,404.17,6294.0,401.0003,401.1989,400.7522,401.1989,6294.0
2024-05-28 14:40:00,404.32,404.49,404.31,404.31,1200.0,401.3478,401.5165,401.3378,401.3378,1200.0
2024-05-28 14:45:00,404.31,404.31,404.01,404.15,1009.0,401.3378,401.3378,401.04,401.179,1009.0
2024-05-28 14:50:00,404.15,405.0,403.91,405.0,9949.0,401.179,402.0228,400.9408,402.0228,9949.0
2024-05-28 14:55:00,404.98,405.3,404.65,405.15,6467.0,402.0029,402.3206,401.6753,402.1717,6467.0
2024-05-28 15:00:00,405.04,405.04,404.76,404.76,911.0,402.0625,402.0625,401.7845,401.7845,911.0
2024-05-28 15:05:00,405.05,405.23,405.04,405.23,1714.0,402.0724,402.2511,402.0625,402.2511,1714.0
2024-05-28 15:10:00,405.2,405.24,404.89,404.99,2161.0,402.2213,402.261,401.9136,402.0128,2161.0
2024-05-28 15:15:00,404.94,405.24,404.71,405.24,969.0,401.9632,402.261,401.7349,402.261,969.0
2024-05-28 15:20:00,405.08,405.19,405.08,405.19,400.0,402.1022,402.2114,402.1022,402.2114,400.0
2024-05-28 15:25:00,405.4,405.41,405.09,405.13,884.0,402.4198,402.4297,402.1121,402.1518,884.0
2024-05-28 15:30:00,405.14,405.42,405.13,405.38,4000.0,402.1617,402.4397,402.1518,402.4,4000.0
2024-05-28 15:35:00,405.2,405.53,405.1,405.3,1370.0,402.2213,402.5489,402.122,402.3206,1370.0
2024-05-28 15:40:00,405.13,405.41,405.07,405.41,1518.0,402.1518,402.4297,402.0922,402.4297,1518.0
2024-05-28 15:45:00,405.42,405.96,405.35,405.84,4827.0,402.4397,402.9757,402.3702,402.8566,4827.0
2024-05-28 15:50:00,405.73,406.18,405.41,405.45,8761.0,402.7474,403.1941,402.4297,402.4694,8761.0
2024-05-28 15:55:00,405.45,406.13,405.08,405.81,40668.0,402.4694,403.1444,402.1022,402.8268,40668.0
2024-05-29 09:30:00,400.92,403.81,400.55,402.79,15691.0,397.9727,400.8415,397.6055,399.829,15691.0
2024-05-29 09:35:00,402.74,404.47,401.88,402.16,2560.0,399.7794,401.4967,398.9257,399.2036,2560.0
2024-05-29 09:40:00,402.08,402.85,402.07,402.85,815.0,399.1242,399.8886,399.1143,399.8886,815.0
2024-05-29 09:45:00,403.18,403.18,402.22,402.6,4273.0,400.2161,400.2161,399.2632,399.6404,4273.0
2024-05-29 09:50:00,402.95,403.74,402.72,403.08,2462.0,399.9878,400.772,399.7595,400.1169,2462.0
2024-05-29 09:55:00,403.11,403.44,402.75,403.29,2538.0,400.1466,400.4742,399.7893,400.3253,2538.0
2024-05-29 10:00:00,403.57,403.91,403.06,403.34,1237.0,400.6033,400.9408,400.097,400.375,1237.0
2024-05-29 10:05:00,403.55,403.55,403.07,403.13,1389.0,400.5834,400.5834,400.1069,400.1665,1389.0
2024-05-29 10:10:00,403.27,403.78,402.94,403.78,2172.0,400.3055,400.8117,399.9779,400.8117,2172.0
2024-05-29 10:15:00,403.39,403.79,403.39,403.79,225.0,400.4246,400.8217,400.4246,400.8217,225.0
2024-05-29 10:20:00,403.66,403.73,403.03,403.03,1884.0,400.6926,400.7621,400.0672,400.0672,1884.0
2024-05-29 10:25:00,403.41,403.77,403.41,403.77,899.0,400.4444,400.8018,400.4444,400.8018,899.0
2024-05-29 10:30:00,403.53,403.77,403.06,403.2,4031.0,400.5636,400.8018,400.097,400.236,4031.0
2024-05-29 10:35:00,403.35,403.48,403.31,403.31,1424.0,400.3849,400.5139,400.3452,400.3452,1424.0
2024-05-29 10:40:00,403.56,403.67,403.37,403.67,1181.0,400.5933,400.7025,400.4047,400.7025,1181.0
2024-05-29 10:45:00,403.37,403.98,403.3,403.98,2035.0,400.4047,401.0103,400.3353,401.0103,2035.0
2024-05-29 10:50:00,404.0,404.05,403.51,403.51,1262.0,401.0301,401.0797,400.5437,400.5437,1262.0
2024-05-29 10:55:00,403.42,403.98,403.35,403.82,1808.0,400.4544,401.0103,400.3849,400.8514,1808.0
2024-05-29 11:00:00,403.78,403.78,403.59,403.59,300.0,400.8117,400.8117,400.6231,400.6231,300.0
2024-05-29 11:05:00,403.75,404.0,403.6,403.75,1207.0,400.7819,401.0301,400.633,400.7819,1207.0
2024-05-29 11:10:00,403.79,403.84,403.53,403.84,1211.0,400.8217,400.8713,400.5636,400.8713,1211.0
2024-05-29 11:15:00,403.66,403.87,403.55,403.56,6530.0,400.6926,400.9011,400.5834,400.5933,6530.0
2024-05-29 11:20:00,403.58,403.58,402.86,402.87,1304.0,400.6132,400.6132,399.8985,399.9084,1304.0
2024-05-29 11:25:00,403.01,403.38,403.01,403.38,1190.0,400.0474,400.4147,400.0474,400.4147,1190.0
2024-05-29 11:30:00,403.38,403.38,402.79,402.92,2253.0,400.4147,400.4147,399.829,399.958,2253.0
2024-05-29 11:35:00,403.09,403.29,403.06,403.29,1568.0,400.1268,400.3253,400.097,400.3253,1568.0
2024-05-29 11:40:00,403.36,403.43,403.36,403.43,200.0,400.3948,400.4643,400.3948,400.4643,200.0
2024-05-29 11:45:00,403.52,403.62,403.09,403.09,1680.0,400.5536,400.6529,400.1268,400.1268,1680.0
2024-05-29 11:50:00,403.08,403.29,402.92,403.29,1991.0,400.1169,400.3253,399.958,400.3253,1991.0
2024-05-29 11:55:00,403.74,403.74,403.32,403.52,615.0,400.772,400.772,400.3551,400.5536,615.0
2024-05-29 12:00:00,403.3,403.62,403.08,403.16,4833.0,400.3353,400.6529,400.1169,400.1963,4833.0
2024-05-29 12:05:00,403.12,403.12,402.98,402.99,200.0,400.1566,400.1566,400.0176,400.0275,200.0
2024-05-29 12:10:00,402.99,403.6,402.98,403.6,803.0,400.0275,400.633,400.0176,400.633,803.0
2024-05-29 12:15:00,403.12,403.62,403.11,403.31,2813.0,400.1566,400.6529,400.1466,400.3452,2813.0
2024-05-29 12:20:00,403.62,403.62,403.54,403.54,200.0,400.6529,400.6529,400.5735,400.5735,200.0
2024-05-29 12:25:00,403.61,403.62,403.19,403.24,2508.0,400.643,400.6529,400.2261,400.2757,2508.0
2024-05-29 12:30:00,403.22,403.47,403.22,403.26,500.0,400.2558,400.504,400.2558,400.2955,500.0
2024-05-29 12:35:00,403.29,403.47,403.29,403.46,882.0,400.3253,400.504,400.3253,400.4941,882.0
2024-05-29 12:40:00,403.19,403.39,403.17,403.39,900.0,400.2261,400.4246,400.2062,400.4246,900.0
2024-05-29 12:45:00,403.43,403.43,403.43,403.43,190.0,400.4643,400.4643,400.4643,400.4643,190.0
2024-05-29 12:50:00,403.29,403.35,403.13,403.13,1125.0,400.3253,400.3849,400.1665,400.1665,1125.0
2024-05-29 12:55:00,403.12,403.15,402.89,403.06,1011.0,400.1566,400.1864,399.9283,400.097,1011.0
2024-05-29 13:00:00,402.9,403.15,402.83,403.02,4156.0,399.9382,400.1864,399.8687,400.0573,4156.0
2024-05-29 13:05:00,402.86,402.99,402.76,402.84,3274.0,399.8985,400.0275,399.7992,399.8786,3274.0
2024-05-29 13:10:00,402.84,403.01,402.67,402.67,400.0,399.8786,400.0474,399.7099,399.7099,400.0
2024-05-29 13:15:00,402.45,402.83,402.28,402.28,700.0,399.4915,399.8687,399.3228,399.3228,700.0
2024-05-29 13:20:00,402.23,402.65,402.16,402.65,2752.0,399.2731,399.69,399.2036,399.69,2752.0
2024-05-29 13:25:00,403.0,403.24,402.78,403.24,612.0,400.0375,400.2757,399.8191,400.2757,612.0
2024-05-29 13:30:00,403.28,403.29,403.02,403.07,1333.0,400.3154,400.3253,400.0573,400.1069,1333.0
2024-05-29 13:35:00,402.79,402.92,402.79,402.83,908.0,399.829,399.958,399.829,399.8687,908.0
2024-05-29 13:40:00,403.05,403.05,403.01,403.01,212.0,400.0871,400.0871,400.0474,400.0474,212.0
2024-05-29 13:45:00,403.05,403.05,402.57,402.88,1013.0,400.0871,400.0871,399.6106,399.9183,1013.0
2024-05-29 13:50:00,402.89,403.06,402.66,402.97,2151.0,399.9283,400.097,399.7,400.0077,2151.0
2024-05-29 13:55:00,403.17,403.24,402.88,402.88,2123.0,400.2062,400.2757,399.9183,399.9183,2123.0
2024-05-29 14:00:00,402.7,402.81,402.4,402.58,1243.0,399.7397,399.8489,399.4419,399.6205,1243.0
2024-05-29 14:05:00,402.48,402.48,402.25,402.39,804.0,399.5213,399.5213,399.293,399.4319,804.0
2024-05-29 14:10:00,402.57,402.68,402.57,402.59,1211.0,399.6106,399.7198,399.6106,399.6305,1211.0
2024-05-29 14:15:00,402.72,402.72,402.46,402.71,538.0,399.7595,399.7595,399.5014,399.7496,538.0
2024-05-29 14:20:00,402.59,402.73,402.5,402.58,1550.0,399.6305,399.7694,399.5411,399.6205,1550.0
2024-05-29 14:25:00,402.65,402.83,402.65,402.67,632.0,399.69,399.8687,399.69,399.7099,632.0
2024-05-29 14:30:00,402.77,402.77,402.48,402.48,2320.0,399.8091,399.8091,399.5213,399.5213,2320.0
2024-05-29 14:35:00,402.35,402.54,402.35,402.54,723.0,399.3922,399.5808,399.3922,399.5808,723.0
2024-05-29 14:40:00,402.52,402.87,402.52,402.87,1500.0,399.561,399.9084,399.561,399.9084,1500.0
2024-05-29 14:45:00,402.73,402.73,402.52,402.52,1453.0,399.7694,399.7694,399.561,399.561,1453.0
2024-05-29 14:50:00,402.42,402.42,402.19,402.23,1341.0,399.4617,399.4617,399.2334,399.2731,1341.0
2024-05-29 14:55:00,402.22,402.34,402.05,402.05,782.0,399.2632,399.3823,399.0944,399.0944,782.0
2024-05-29 15:00:00,401.96,401.97,401.73,401.79,789.0,399.0051,399.015,398.7768,398.8364,789.0
2024-05-29 15:05:00,401.72,401.96,401.67,401.67,17305.0,398.7669,399.0051,398.7172,398.7172,17305.0
2024-05-29 15:10:00,401.68,401.7,401.16,401.39,3313.0,398.7272,398.747,398.211,398.4393,3313.0
2024-05-29 15:15:00,401.49,401.75,401.48,401.5,1451.0,398.5386,398.7966,398.5286,398.5485,1451.0
2024-05-29 15:20:00,401.66,401.77,401.65,401.69,500.0,398.7073,398.8165,398.6974,398.7371,500.0
2024-05-29 15:25:00,401.82,401.96,401.62,401.7,4959.0,398.8661,399.0051,398.6676,398.747,4959.0
2024-05-29 15:30:00,401.7,401.7,401.36,401.37,1829.0,398.747,398.747,398.4095,398.4194,1829.0
2024-05-29 15:35:00,401.46,401.65,401.46,401.48,3239.0,398.5088,398.6974,398.5088,398.5286,3239.0
2024-05-29 15:40:00,401.45,401.69,401.45,401.69,4428.0,398.4989,398.7371,398.4989,398.7371,4428.0
2024-05-29 15:45:00,401.42,401.43,401.1,401.1,2384.0,398.4691,398.479,398.1514,398.1514,2384.0
2024-05-29 15:50:00,400.94,401.04,400.74,400.8,7925.0,397.9926,398.0919,397.7941,397.8536,7925.0
2024-05-29 15:55:00,400.86,400.89,399.79,399.87,53424.0,397.9132,397.943,396.8511,396.9305,53424.0
2024-05-30 09:30:00,399.3,399.68,398.03,399.21,7386.0,396.3647,396.7419,395.104,396.2753,7386.0
2024-05-30 09:35:00,399.18,399.75,398.64,399.41,2532.0,396.2455,396.8113,395.7095,396.4738,2532.0
2024-05-30 09:40:00,398.5,398.5,398.49,398.5,103.0,395.5705,395.5705,395.5606,395.5705,103.0
2024-05-30 09:45:00,398.61,399.51,398.4,399.51,2850.0,395.6797,396.5731,395.4713,396.5731,2850.0
2024-05-30 09:50:00,398.52,399.26,398.4,399.25,1975.0,395.5904,396.325,395.4713,396.315,1975.0
2024-05-30 09:55:00,398.89,398.92,398.49,398.62,2571.0,395.9577,395.9875,395.5606,395.6897,2571.0
2024-05-30 10:00:00,398.53,398.68,398.32,398.68,1128.0,395.6003,395.7492,395.3919,395.7492,1128.0
2024-05-30 10:05:00,398.69,398.69,397.95,397.96,1975.0,395.7591,395.7591,395.0246,395.0345,1975.0
2024-05-30 10:10:00,397.41,397.7,395.96,395.96,1689.0,394.4886,394.7764,393.0492,393.0492,1689.0
2024-05-30 10:15:00,396.34,396.6,395.81,395.81,1835.0,393.4264,393.6845,392.9003,392.9003,1835.0
2024-05-30 10:20:00,395.9,396.62,395.89,396.42,3967.0,392.9897,393.7044,392.9797,393.5058,3967.0
2024-05-30 10:25:00,396.47,396.47,396.17,396.21,1067.0,393.5555,393.5555,393.2577,393.2974,1067.0
2024-05-30 10:30:00,396.24,396.97,396.06,396.9,3240.0,393.3272,394.0518,393.1485,393.9823,3240.0
2024-05-30 10:35:00,396.96,397.23,396.83,397.1,4083.0,394.0419,394.3099,393.9128,394.1808,4083.0
2024-05-30 10:40:00,397.21,397.45,397.02,397.17,1951.0,394.29,394.5283,394.1014,394.2503,1951.0
2024-05-30 10:45:00,397.21,397.21,396.52,396.83,1500.0,394.29,394.29,393.6051,393.9128,1500.0
2024-05-30 10:50:00,397.05,397.22,396.99,397.03,2358.0,394.1312,394.2999,394.0716,394.1113,2358.0
2024-05-30 10:55:00,397.25,397.26,396.37,396.37,1088.0,394.3297,394.3397,393.4562,393.4562,1088.0
2024-05-30 11:00:00,396.44,397.14,396.43,397.11,4133.0,393.5257,394.2205,393.5158,394.1908,4133.0
2024-05-30 11:05:00,397.12,397.27,397.11,397.13,1285.0,394.2007,394.3496,394.1908,394.2106,1285.0
2024-05-30 11:10:00,397.11,397.43,397.11,397.24,3063.0,394.1908,394.5084,394.1908,394.3198,3063.0
2024-05-30 11:15:00,397.28,397.54,397.28,397.54,2206.0,394.3595,394.6176,394.3595,394.6176,2206.0
2024-05-30 11:20:00,397.59,397.83,397.21,397.34,4827.0,394.6672,394.9055,394.29,394.4191,4827.0
2024-05-30 11:25:00,397.38,397.38,397.18,397.18,710.0,394.4588,394.4588,394.2602,394.2602,710.0
2024-05-30 11:30:00,397.08,397.51,396.88,397.5,6202.0,394.161,394.5878,393.9624,394.5779,6202.0
2024-05-30 11:35:00,397.84,398.1,397.45,398.02,1603.0,394.9154,395.1735,394.5283,395.0941,1603.0
2024-05-30 11:40:00,398.28,398.28,397.76,397.76,2356.0,395.3522,395.3522,394.836,394.836,2356.0
2024-05-30 11:45:00,397.9,397.9,397.59,397.69,1004.0,394.9749,394.9749,394.6672,394.7665,1004.0
2024-05-30 11:50:00,397.59,397.59,397.27,397.31,804.0,394.6672,394.6672,394.3496,394.3893,804.0
2024-05-30 11:55:00,397.4,397.79,397.39,397.63,704.0,394.4786,394.8658,394.4687,394.7069,704.0
2024-05-30 12:00:00,397.67,397.82,397.59,397.68,1564.0,394.7466,394.8955,394.6672,394.7566,1564.0
2024-05-30 12:05:00,397.81,398.29,397.81,398.25,2550.0,394.8856,395.3621,394.8856,395.3224,2550.0
2024-05-30 12:10:00,398.0,398.01,397.66,397.66,817.0,395.0742,395.0841,394.7367,394.7367,817.0
2024-05-30 12:15:00,397.68,398.17,397.67,398.05,2935.0,394.7566,395.243,394.7466,395.1238,2935.0
2024-05-30 12:20:00,397.85,398.28,397.46,397.68,10145.0,394.9253,395.3522,394.5382,394.7566,10145.0
2024-05-30 12:25:00,397.46,397.47,397.19,397.19,1224.0,394.5382,394.5481,394.2702,394.2702,1224.0
2024-05-30 12:30:00,397.23,397.51,397.23,397.3,1013.0,394.3099,394.5878,394.3099,394.3794,1013.0
2024-05-30 12:35:00,397.35,397.63,397.35,397.58,673.0,394.429,394.7069,394.429,394.6573,673.0
2024-05-30 12:40:00,397.6,397.62,397.56,397.62,501.0,394.6772,394.697,394.6374,394.697,501.0
2024-05-30 12:45:00,397.62,397.76,397.47,397.48,4026.0,394.697,394.836,394.5481,394.558,4026.0
2024-05-30 12:50:00,397.57,397.67,397.26,397.42,3536.0,394.6474,394.7466,394.3397,394.4985,3536.0
2024-05-30 12:55:00,397.28,397.32,397.24,397.24,826.0,394.3595,394.3992,394.3198,394.3198,826.0
2024-05-30 13:00:00,397.25,397.65,397.15,397.26,1897.0,394.3297,394.7268,394.2305,394.3397,1897.0
2024-05-30 13:05:00,397.31,397.31,397.17,397.19,900.0,394.3893,394.3893,394.2503,394.2702,900.0
2024-05-30 13:10:00,397.31,397.47,397.29,397.31,1597.0,394.3893,394.5481,394.3694,394.3893,1597.0
2024-05-30 13:15:00,397.46,397.51,397.05,397.05,2298.0,394.5382,394.5878,394.1312,394.1312,2298.0
2024-05-30 13:20:00,397.06,397.14,396.65,396.66,2680.0,394.1411,394.2205,393.7341,393.7441,2680.0
2024-05-30 13:25:00,396.58,396.58,396.12,396.27,3164.0,393.6647,393.6647,393.208,393.3569,3164.0
2024-05-30 13:30:00,396.26,396.44,395.97,396.19,7104.0,393.347,393.5257,393.0591,393.2775,7104.0
2024-05-30 13:35:00,396.25,396.33,396.12,396.33,1599.0,393.3371,393.4165,393.208,393.4165,1599.0
2024-05-30 13:40:00,396.23,397.62,396.23,396.87,11057.0,393.3172,394.697,393.3172,393.9525,11057.0
2024-05-30 13:45:00,396.85,396.89,396.53,396.53,2215.0,393.9327,393.9724,393.615,393.615,2215.0
2024-05-30 13:50:00,396.41,396.41,395.95,395.98,2136.0,393.4959,393.4959,393.0393,393.0691,2136.0
2024-05-30 13:55:00,395.98,396.31,395.9,396.29,10665.0,393.0691,393.3966,392.9897,393.3768,10665.0
2024-05-30 14:00:00,396.38,396.38,396.17,396.17,1408.0,393.4661,393.4661,393.2577,393.2577,1408.0
2024-05-30 14:05:00,396.3,396.3,396.03,396.09,1677.0,393.3867,393.3867,393.1187,393.1783,1677.0
2024-05-30 14:10:00,396.29,396.29,396.29,396.29,100.0,393.3768,393.3768,393.3768,393.3768,100.0
2024-05-30 14:15:00,396.12,396.56,395.8,396.56,3111.0,393.208,393.6448,392.8904,393.6448,3111.0
2024-05-30 14:20:00,396.25,396.25,396.14,396.15,1048.0,393.3371,393.3371,393.2279,393.2378,1048.0
2024-05-30 14:25:00,396.38,396.38,396.38,396.38,160.0,393.4661,393.4661,393.4661,393.4661,160.0
2024-05-30 14:30:00,396.62,397.0,396.62,397.0,341.0,393.7044,394.0816,393.7044,394.0816,341.0
2024-05-30 14:35:00,396.71,396.98,396.43,396.43,4741.0,393.7937,394.0617,393.5158,393.5158,4741.0
2024-05-30 14:40:00,396.41,396.49,396.32,396.44,803.0,393.4959,393.5753,393.4066,393.5257,803.0
2024-05-30 14:45:00,396.63,396.75,396.63,396.75,1030.0,393.7143,393.8334,393.7143,393.8334,1030.0
2024-05-30 14:50:00,397.13,397.13,396.78,396.78,1396.0,394.2106,394.2106,393.8632,393.8632,1396.0
2024-05-30 14:55:00,396.73,396.82,396.72,396.82,761.0,393.8136,393.9029,393.8036,393.9029,761.0
2024-05-30 15:00:00,396.67,396.76,396.38,396.4,2415.0,393.754,393.8433,393.4661,393.486,2415.0
2024-05-30 15:05:00,396.35,396.36,396.15,396.15,1728.0,393.4363,393.4463,393.2378,393.2378,1728.0
2024-05-30 15:10:00,396.12,396.26,396.03,396.25,670.0,393.208,393.347,393.1187,393.3371,670.0
2024-05-30 15:15:00,396.15,396.26,395.95,396.05,2427.0,393.2378,393.347,393.0393,393.1385,2427.0
2024-05-30 15:20:00,396.06,396.15,395.72,395.77,3856.0,393.1485,393.2378,392.811,392.8606,3856.0
2024-05-30 15:25:00,395.77,396.3,395.77,396.3,2629.0,392.8606,393.3867,392.8606,393.3867,2629.0
2024-05-30 15:30:00,396.14,396.22,395.93,396.0,3137.0,393.2279,393.3073,393.0194,393.0889,3137.0
2024-05-30 15:35:00,395.92,396.17,395.76,395.89,1891.0,393.0095,393.2577,392.8507,392.9797,1891.0
2024-05-30 15:40:00,395.81,396.44,395.76,396.22,3177.0,392.9003,393.5257,392.8507,393.3073,3177.0
2024-05-30 15:45:00,396.16,396.16,395.39,395.46,4864.0,393.2477,393.2477,392.4834,392.5529,4864.0
2024-05-30 15:50:00,395.25,396.0,394.99,395.92,5472.0,392.3444,393.0889,392.0863,393.0095,5472.0
2024-05-30 15:55:00,395.94,396.06,395.31,395.68,40521.0,393.0294,393.1485,392.404,392.7713,40521.0
2024-05-31 09:30:00,395.13,395.65,393.73,394.27,9647.0,392.2253,392.7415,390.8356,391.3716,9647.0
2024-05-31 09:35:00,393.67,396.54,393.66,395.97,2901.0,390.776,393.6249,390.7661,393.0591,2901.0
2024-05-31 09:40:00,396.0,398.71,395.99,398.08,4226.0,393.0889,395.779,393.079,395.1536,4226.0
2024-05-31 09:45:00,398.09,398.09,397.05,397.43,2658.0,395.1636,395.1636,394.1312,394.5084,2658.0
2024-05-31 09:50:00,397.5,397.52,396.97,397.15,4078.0,394.5779,394.5977,394.0518,394.2305,4078.0
2024-05-31 09:55:00,397.49,398.08,397.11,397.11,3217.0,394.568,395.1536,394.1908,394.1908,3217.0
2024-05-31 10:00:00,397.05,397.45,396.61,397.45,2011.0,394.1312,394.5283,393.6944,394.5283,2011.0
2024-05-31 10:05:00,397.81,397.81,396.29,396.59,4099.0,394.8856,394.8856,393.3768,393.6746,4099.0
2024-05-31 10:10:00,396.02,396.73,395.91,395.92,2407.0,393.1088,393.8136,392.9996,393.0095,2407.0
2024-05-31 10:15:00,395.66,396.4,395.66,396.08,1141.0,392.7514,393.486,392.7514,393.1683,1141.0
2024-05-31 10:20:00,395.99,397.68,395.87,397.19,2692.0,393.079,394.7566,392.9599,394.2702,2692.0
2024-05-31 10:25:00,397.28,397.49,396.82,397.0,2814.0,394.3595,394.568,393.9029,394.0816,2814.0
2024-05-31 10:30:00,396.83,398.18,396.83,397.87,4319.0,393.9128,395.2529,393.9128,394.9452,4319.0
2024-05-31 10:35:00,397.58,397.58,397.02,397.36,1492.0,394.6573,394.6573,394.1014,394.4389,1492.0
2024-05-31 10:40:00,397.71,397.78,397.18,397.18,1456.0,394.7863,394.8558,394.2602,394.2602,1456.0
2024-05-31 10:45:00,397.36,397.93,397.36,397.59,1295.0,394.4389,395.0047,394.4389,394.6672,1295.0
2024-05-31 10:50:00,397.61,397.83,397.33,397.33,1905.0,394.6871,394.9055,394.4091,394.4091,1905.0
2024-05-31 10:55:00,397.65,398.3,397.64,397.89,2815.0,394.7268,395.372,394.7169,394.965,2815.0
2024-05-31 11:00:00,397.73,398.16,396.82,397.21,1401.0,394.8062,395.233,393.9029,394.29,1401.0
2024-05-31 11:05:00,397.23,397.6,397.23,397.34,1071.0,394.3099,394.6772,394.3099,394.4191,1071.0
2024-05-31 11:10:00,398.09,398.09,397.58,397.58,1002.0,395.1636,395.1636,394.6573,394.6573,1002.0
2024-05-31 11:15:00,397.68,397.7,397.08,397.29,3269.0,394.7566,394.7764,394.161,394.3694,3269.0
2024-05-31 11:20:00,397.29,397.79,397.28,397.63,6636.0,394.3694,394.8658,394.3595,394.7069,6636.0
2024-05-31 11:25:00,397.37,397.4,397.01,397.35,4652.0,394.4488,394.4786,394.0915,394.429,4652.0
2024-05-31 11:30:00,397.02,397.27,396.84,397.08,2300.0,394.1014,394.3496,393.9227,394.161,2300.0
2024-05-31 11:35:00,397.13,397.47,397.08,397.19,1800.0,394.2106,394.5481,394.161,394.2702,1800.0
2024-05-31 11:40:00,397.48,397.48,396.97,397.12,3434.0,394.558,394.558,394.0518,394.2007,3434.0
2024-05-31 11:45:00,396.97,397.37,396.8,397.37,15043.0,394.0518,394.4488,393.883,394.4488,15043.0
2024-05-31 11:50:00,397.25,397.56,396.25,396.25,6298.0,394.3297,394.6374,393.3371,393.3371,6298.0
2024-05-31 11:55:00,396.24,396.24,395.78,395.81,2996.0,393.3272,393.3272,392.8705,392.9003,2996.0
2024-05-31 12:00:00,395.81,395.81,395.26,395.27,2044.0,392.9003,392.9003,392.3544,392.3643,2044.0
2024-05-31 12:05:00,395.03,395.48,394.92,395.48,900.0,392.126,392.5727,392.0169,392.5727,900.0
2024-05-31 12:10:00,395.2,395.28,394.98,395.02,1446.0,392.2948,392.3742,392.0764,392.1161,1446.0
2024-05-31 12:15:00,394.6,394.6,394.37,394.4,809.0,391.6992,391.6992,391.4709,391.5007,809.0
2024-05-31 12:20:00,394.27,394.34,394.26,394.34,1030.0,391.3716,391.4411,391.3617,391.4411,1030.0
2024-05-31 12:25:00,394.35,394.51,394.17,394.32,1339.0,391.451,391.6099,391.2724,391.4213,1339.0
2024-05-31 12:30:00,394.29,394.78,394.08,394.78,3506.0,391.3915,391.8779,391.183,391.8779,3506.0
2024-05-31 12:35:00,394.76,395.06,394.76,394.93,1656.0,391.858,392.1558,391.858,392.0268,1656.0
2024-05-31 12:40:00,395.06,395.27,394.83,394.83,1623.0,392.1558,392.3643,391.9275,391.9275,1623.0
2024-05-31 12:45:00,394.8,394.8,394.79,394.8,100.0,391.8977,391.8977,391.8878,391.8977,100.0
2024-05-31 12:50:00,394.65,395.0,394.65,394.82,1094.0,391.7488,392.0963,391.7488,391.9176,1094.0
2024-05-31 12:55:00,394.96,394.97,394.63,394.84,1958.0,392.0566,392.0665,391.729,391.9374,1958.0
2024-05-31 13:00:00,394.86,395.05,394.76,394.84,2098.0,391.9573,392.1459,391.858,391.9374,2098.0
2024-05-31 13:05:00,394.66,394.9,394.61,394.85,600.0,391.7588,391.997,391.7091,391.9474,600.0
2024-05-31 13:10:00,394.97,394.97,394.96,394.97,100.0,392.0665,392.0665,392.0566,392.0665,100.0
2024-05-31 13:15:00,394.99,395.3,394.99,395.11,1990.0,392.0863,392.3941,392.0863,392.2055,1990.0
2024-05-31 13:20:00,395.26,395.46,395.15,395.23,2095.0,392.3544,392.5529,392.2452,392.3246,2095.0
2024-05-31 13:25:00,395.32,395.43,395.18,395.28,425.0,392.4139,392.5231,392.2749,392.3742,425.0
2024-05-31 13:30:00,395.2,395.32,395.18,395.32,1320.0,392.2948,392.4139,392.2749,392.4139,1320.0
2024-05-31 13:35:00,395.21,395.36,394.98,395.01,2109.0,392.3047,392.4536,392.0764,392.1062,2109.0
2024-05-31 13:40:00,395.02,395.09,394.71,394.83,2810.0,392.1161,392.1856,391.8084,391.9275,2810.0
2024-05-31 13:45:00,394.95,395.4,394.95,394.96,4728.0,392.0466,392.4933,392.0466,392.0566,4728.0
2024-05-31 13:50:00,395.06,395.06,394.66,394.66,1545.0,392.1558,392.1558,391.7588,391.7588,1545.0
2024-05-31 13:55:00,394.69,395.38,394.68,395.38,3548.0,391.7885,392.4735,391.7786,392.4735,3548.0
2024-05-31 14:00:00,395.31,395.33,394.73,394.86,1800.0,392.404,392.4238,391.8283,391.9573,1800.0
2024-05-31 14:05:00,394.88,395.28,394.88,395.01,1563.0,391.9772,392.3742,391.9772,392.1062,1563.0
2024-05-31 14:10:00,395.19,395.41,394.91,395.06,2800.0,392.2849,392.5033,392.0069,392.1558,2800.0
2024-05-31 14:15:00,395.02,395.34,395.02,395.13,3327.0,392.1161,392.4338,392.1161,392.2253,3327.0
2024-05-31 14:20:00,395.08,395.14,394.62,394.62,1935.0,392.1757,392.2352,391.7191,391.7191,1935.0
2024-05-31 14:25:00,394.61,394.72,394.53,394.67,1547.0,391.7091,391.8183,391.6297,391.7687,1547.0
2024-05-31 14:30:00,394.77,395.08,394.63,394.81,2356.0,391.868,392.1757,391.729,391.9077,2356.0
2024-05-31 14:35:00,394.91,395.16,394.89,395.04,2973.0,392.0069,392.2551,391.9871,392.136,2973.0
2024-05-31 14:40:00,395.06,395.5,395.02,395.41,4513.0,392.1558,392.5926,392.1161,392.5033,4513.0
2024-05-31 14:45:00,395.61,395.61,395.36,395.36,1350.0,392.7018,392.7018,392.4536,392.4536,1350.0
2024-05-31 14:50:00,395.2,395.2,394.8,394.95,3259.0,392.2948,392.2948,391.8977,392.0466,3259.0
2024-05-31 14:55:00,395.06,395.29,395.03,395.19,2040.0,392.1558,392.3841,392.126,392.2849,2040.0
2024-05-31 15:00:00,395.19,395.19,394.46,394.47,3668.0,392.2849,392.2849,391.5602,391.5702,3668.0
2024-05-31 15:05:00,394.8,394.93,394.55,394.91,3033.0,391.8977,392.0268,391.6496,392.0069,3033.0
2024-05-31 15:10:00,394.98,395.43,394.91,395.15,5791.0,392.0764,392.5231,392.0069,392.2452,5791.0
2024-05-31 15:15:00,395.35,395.61,395.35,395.44,2000.0,392.4437,392.7018,392.4437,392.533,2000.0
2024-05-31 15:20:00,395.48,395.61,395.22,395.28,8247.0,392.5727,392.7018,392.3147,392.3742,8247.0
2024-05-31 15:25:00,395.39,395.5,395.04,395.04,5410.0,392.4834,392.5926,392.136,392.136,5410.0
2024-05-31 15:30:00,394.85,395.11,394.72,394.9,6560.0,391.9474,392.2055,391.8183,391.997,6560.0
2024-05-31 15:35:00,394.88,394.99,394.57,394.6,5389.0,391.9772,392.0863,391.6694,391.6992,5389.0
2024-05-31 15:40:00,394.6,394.85,394.45,394.84,11216.0,391.6992,391.9474,391.5503,391.9374,11216.0
2024-05-31 15:45:00,394.78,395.79,394.65,395.79,17084.0,391.8779,392.8805,391.7488,392.8805,17084.0
2024-05-31 15:50:00,395.56,397.53,395.33,397.41,13925.0,392.6522,394.6077,392.4238,394.4886,13925.0
2024-05-31 15:55:00,397.38,398.22,396.7,397.23,107587.0,394.4588,395.2926,393.7838,394.3099,107587.0
2024-06-03 09:30:00,398.21,399.01,396.86,397.03,11340.0,395.2827,396.0768,393.9426,394.1113,11340.0
2024-06-03 09:35:00,397.2,397.2,395.64,395.71,1802.0,394.2801,394.2801,392.7316,392.801,1802.0
2024-06-03 09:40:00,395.79,397.9,395.47,397.9,2914.0,392.8805,394.9749,392.5628,394.9749,2914.0
2024-06-03 09:45:00,396.97,397.63,396.59,397.59,2214.0,394.0518,394.7069,393.6746,394.6672,2214.0
2024-06-03 09:50:00,397.78,398.29,397.38,397.38,3496.0,394.8558,395.3621,394.4588,394.4588,3496.0
2024-06-03 09:55:00,397.52,397.52,396.26,396.84,2159.0,394.5977,394.5977,393.347,393.9227,2159.0
2024-06-03 10:00:00,396.86,398.09,396.77,397.21,4893.0,393.9426,395.1636,393.8533,394.29,4893.0
2024-06-03 10:05:00,397.14,397.92,396.9,397.78,2512.0,394.2205,394.9948,393.9823,394.8558,2512.0
2024-06-03 10:10:00,397.59,397.59,397.0,397.17,1123.0,394.6672,394.6672,394.0816,394.2503,1123.0
2024-06-03 10:15:00,397.16,397.23,396.61,396.94,11845.0,394.2404,394.3099,393.6944,394.022,11845.0
2024-06-03 10:20:00,396.71,397.22,396.56,397.04,1105.0,393.7937,394.2999,393.6448,394.1213,1105.0
2024-06-03 10:25:00,396.76,397.43,396.66,397.19,1014.0,393.8433,394.5084,393.7441,394.2702,1014.0
2024-06-03 10:30:00,397.09,397.24,396.78,397.24,1900.0,394.1709,394.3198,393.8632,394.3198,1900.0
2024-06-03 10:35:00,397.08,398.04,397.07,397.91,2230.0,394.161,395.1139,394.1511,394.9849,2230.0
2024-06-03 10:40:00,397.89,397.89,397.31,397.31,1425.0,394.965,394.965,394.3893,394.3893,1425.0
2024-06-03 10:45:00,397.6,397.97,396.53,396.53,2648.0,394.6772,395.0444,393.615,393.615,2648.0
2024-06-03 10:50:00,396.7,396.87,396.42,396.46,1000.0,393.7838,393.9525,393.5058,393.5455,1000.0
2024-06-03 10:55:00,396.38,396.39,395.7,395.7,2305.0,393.4661,393.4761,392.7911,392.7911,2305.0
2024-06-03 11:00:00,395.81,396.08,395.78,395.78,2000.0,392.9003,393.1683,392.8705,392.8705,2000.0
2024-06-03 11:05:00,396.19,396.62,396.19,396.62,600.0,393.2775,393.7044,393.2775,393.7044,600.0
2024-06-03 11:10:00,396.44,397.44,396.43,397.44,1200.0,393.5257,394.5183,393.5158,394.5183,1200.0
2024-06-03 11:15:00,397.44,397.95,397.3,397.95,1653.0,394.5183,395.0246,394.3794,395.0246,1653.0
2024-06-03 11:20:00,397.65,398.04,397.34,397.79,3453.0,394.7268,395.1139,394.4191,394.8658,3453.0
2024-06-03 11:25:00,397.93,398.29,397.7,398.29,1088.0,395.0047,395.3621,394.7764,395.3621,1088.0
2024-06-03 11:30:00,398.44,398.45,397.5,397.61,1145.0,395.511,395.5209,394.5779,394.6871,1145.0
2024-06-03 11:35:00,397.5,398.11,397.33,397.33,916.0,394.5779,395.1834,394.4091,394.4091,916.0
2024-06-03 11:40:00,397.48,397.49,397.01,397.36,2107.0,394.558,394.568,394.0915,394.4389,2107.0
2024-06-03 11:45:00,397.5,397.62,397.16,397.44,700.0,394.5779,394.697,394.2404,394.5183,700.0
2024-06-03 11:50:00,397.48,397.92,397.48,397.92,1063.0,394.558,394.9948,394.558,394.9948,1063.0
2024-06-03 11:55:00,397.59,397.76,397.23,397.39,1236.0,394.6672,394.836,394.3099,394.4687,1236.0
2024-06-03 12:00:00,397.54,397.66,397.38,397.38,1325.0,394.6176,394.7367,394.4588,394.4588,1325.0
2024-06-03 12:05:00,397.39,397.89,397.36,397.88,2456.0,394.4687,394.965,394.4389,394.9551,2456.0
2024-06-03 12:10:00,397.74,397.87,397.22,397.56,2282.0,394.8161,394.9452,394.2999,394.6374,2282.0
2024-06-03 12:15:00,397.76,397.9,397.38,397.44,1500.0,394.836,394.9749,394.4588,394.5183,1500.0
2024-06-03 12:20:00,397.45,397.46,396.77,396.77,1956.0,394.5283,394.5382,393.8533,393.8533,1956.0
2024-06-03 12:25:00,396.79,397.16,396.36,396.53,1700.0,393.8731,394.2404,393.4463,393.615,1700.0
2024-06-03 12:30:00,396.42,396.99,396.19,396.22,2896.0,393.5058,394.0716,393.2775,393.3073,2896.0
2024-06-03 12:35:00,396.59,397.25,396.59,397.16,900.0,393.6746,394.3297,393.6746,394.2404,900.0
2024-06-03 12:40:00,397.06,397.11,396.73,396.73,808.0,394.1411,394.1908,393.8136,393.8136,808.0
2024-06-03 12:45:00,397.16,397.71,397.15,397.69,1200.0,394.2404,394.7863,394.2305,394.7665,1200.0
2024-06-03 12:50:00,397.31,397.65,396.97,397.64,3971.0,394.3893,394.7268,394.0518,394.7169,3971.0
2024-06-03 12:55:00,397.3,397.74,397.29,397.29,856.0,394.3794,394.8161,394.3694,394.3694,856.0
2024-06-03 13:00:00,397.19,397.61,396.83,397.46,3800.0,394.2702,394.6871,393.9128,394.5382,3800.0
2024-06-03 13:05:00,397.09,397.66,397.09,397.18,3630.0,394.1709,394.7367,394.1709,394.2602,3630.0
2024-06-03 13:10:00,396.78,397.21,396.72,397.21,2424.0,393.8632,394.29,393.8036,394.29,2424.0
2024-06-03 13:15:00,397.19,397.89,397.19,397.89,1200.0,394.2702,394.965,394.2702,394.965,1200.0
2024-06-03 13:20:00,398.05,398.44,397.71,398.19,1800.0,395.1238,395.511,394.7863,395.2628,1800.0
2024-06-03 13:25:00,398.2,398.4,397.86,398.4,1837.0,395.2727,395.4713,394.9352,395.4713,1837.0
2024-06-03 13:30:00,398.19,398.2,398.11,398.13,582.0,395.2628,395.2727,395.1834,395.2033,582.0
2024-06-03 13:35:00,398.13,398.42,398.13,398.25,2399.0,395.2033,395.4911,395.2033,395.3224,2399.0
2024-06-03 13:40:00,398.29,398.31,398.13,398.14,519.0,395.3621,395.3819,395.2033,395.2132,519.0
2024-06-03 13:45:00,398.19,398.2,397.8,398.08,1158.0,395.2628,395.2727,394.8757,395.1536,1158.0
2024-06-03 13:50:00,397.93,397.93,397.34,397.34,1325.0,395.0047,395.0047,394.4191,394.4191,1325.0
2024-06-03 13:55:00,397.39,397.67,397.39,397.44,700.0,394.4687,394.7466,394.4687,394.5183,700.0
2024-06-03 14:00:00,397.59,397.73,397.37,397.6,806.0,394.6672,394.8062,394.4488,394.6772,806.0
2024-06-03 14:05:00,397.6,398.14,397.6,397.91,2032.0,394.6772,395.2132,394.6772,394.9849,2032.0
2024-06-03 14:10:00,397.98,398.18,397.73,397.87,3700.0,395.0544,395.2529,394.8062,394.9452,3700.0
2024-06-03 14:15:00,397.9,398.56,397.9,398.56,815.0,394.9749,395.6301,394.9749,395.6301,815.0
2024-06-03 14:20:00,398.51,398.97,398.51,398.97,4328.0,395.5805,396.0371,395.5805,396.0371,4328.0
2024-06-03 14:25:00,398.85,399.13,398.4,398.4,2200.0,395.918,396.1959,395.4713,395.4713,2200.0
2024-06-03 14:30:00,398.0,398.4,398.0,398.35,606.0,395.0742,395.4713,395.0742,395.4216,606.0
2024-06-03 14:35:00,398.23,398.7,398.22,398.62,725.0,395.3025,395.7691,395.2926,395.6897,725.0
2024-06-03 14:40:00,398.71,399.53,398.71,398.9,4543.0,395.779,396.593,395.779,395.9676,4543.0
2024-06-03 14:45:00,399.15,399.53,399.13,399.53,1294.0,396.2158,396.593,396.1959,396.593,1294.0
2024-06-03 14:50:00,399.77,399.77,398.97,398.98,3653.0,396.8312,396.8312,396.0371,396.047,3653.0
2024-06-03 14:55:00,399.27,399.4,398.91,399.13,2156.0,396.3349,396.4639,395.9775,396.1959,2156.0
2024-06-03 15:00:00,399.18,399.6,398.93,399.0,2345.0,396.2455,396.6625,395.9974,396.0669,2345.0
2024-06-03 15:05:00,398.84,399.03,398.82,399.02,3100.0,395.908,396.0966,395.8882,396.0867,3100.0
2024-06-03 15:10:00,398.99,399.14,398.84,398.84,1469.0,396.0569,396.2058,395.908,395.908,1469.0
2024-06-03 15:15:00,398.9,399.27,398.89,399.27,2369.0,395.9676,396.3349,395.9577,396.3349,2369.0
2024-06-03 15:20:00,399.3,399.42,399.01,399.28,2406.0,396.3647,396.4838,396.0768,396.3448,2406.0
2024-06-03 15:25:00,399.52,399.54,399.29,399.34,770.0,396.583,396.6029,396.3547,396.4044,770.0
2024-06-03 15:30:00,399.29,400.01,399.12,400.01,3460.0,396.3547,397.0694,396.186,397.0694,3460.0
2024-06-03 15:35:00,400.01,400.12,399.87,400.12,4319.0,397.0694,397.1786,396.9305,397.1786,4319.0
2024-06-03 15:40:00,400.03,400.85,400.02,400.51,5609.0,397.0893,397.9033,397.0794,397.5658,5609.0
2024-06-03 15:45:00,400.56,401.03,400.39,400.7,8083.0,397.6154,398.0819,397.4466,397.7544,8083.0
2024-06-03 15:50:00,400.68,401.4,400.68,400.99,8784.0,397.7345,398.4492,397.7345,398.0422,8784.0
2024-06-03 15:55:00,401.23,401.89,400.89,401.87,34126.0,398.2805,398.9356,397.943,398.9158,34126.0
2024-06-04 09:30:00,401.75,403.91,401.09,402.37,16515.0,398.7966,400.9408,398.1415,399.4121,16515.0
2024-06-04 09:35:00,402.33,402.76,402.32,402.76,500.0,399.3724,399.7992,399.3625,399.7992,500.0
2024-06-04 09:40:00,403.84,403.84,403.84,403.84,200.0,400.8713,400.8713,400.8713,400.8713,200.0
2024-06-04 09:45:00,405.09,405.09,405.07,405.08,200.0,402.1121,402.1121,402.0922,402.1022,200.0
2024-06-04 09:50:00,405.38,405.38,404.77,404.81,3456.0,402.4,402.4,401.7944,401.8342,3456.0
2024-06-04 09:55:00,405.07,405.71,405.06,405.71,827.0,402.0922,402.7275,402.0823,402.7275,827.0
2024-06-04 10:00:00,406.44,406.45,405.61,405.61,2312.0,403.4522,403.4621,402.6283,402.6283,2312.0
2024-06-04 10:05:00,405.51,405.55,404.84,404.84,3328.0,402.529,402.5687,401.8639,401.8639,3328.0
2024-06-04 10:10:00,404.52,404.52,403.78,404.16,2751.0,401.5463,401.5463,400.8117,401.1889,2751.0
2024-06-04 10:15:00,404.68,404.72,404.33,404.34,808.0,401.7051,401.7448,401.3577,401.3676,808.0
2024-06-04 10:20:00,404.19,404.19,403.95,404.17,1400.0,401.2187,401.2187,400.9805,401.1989,1400.0
2024-06-04 10:25:00,404.0,404.81,403.83,404.33,4842.0,401.0301,401.8342,400.8614,401.3577,4842.0
2024-06-04 10:30:00,404.27,404.69,404.26,404.35,1265.0,401.2981,401.715,401.2882,401.3775,1265.0
2024-06-04 10:35:00,404.0,404.28,404.0,404.25,606.0,401.0301,401.308,401.0301,401.2783,606.0
2024-06-04 10:40:00,404.35,404.55,404.34,404.55,1028.0,401.3775,401.5761,401.3676,401.5761,1028.0
2024-06-04 10:45:00,404.1,404.23,403.91,404.23,1862.0,401.1294,401.2584,400.9408,401.2584,1862.0
2024-06-04 10:50:00,404.48,404.68,404.27,404.68,1100.0,401.5066,401.7051,401.2981,401.7051,1100.0
2024-06-04 10:55:00,403.99,404.19,403.99,404.15,700.0,401.0202,401.2187,401.0202,401.179,700.0
2024-06-04 11:00:00,403.73,404.48,403.72,404.24,2478.0,400.7621,401.5066,400.7522,401.2683,2478.0
2024-06-04 11:05:00,404.32,404.56,404.05,404.56,905.0,401.3478,401.586,401.0797,401.586,905.0
2024-06-04 11:10:00,404.8,404.95,404.66,404.69,1000.0,401.8242,401.9731,401.6853,401.715,1000.0
2024-06-04 11:15:00,404.59,404.7,404.59,404.69,600.0,401.6158,401.725,401.6158,401.715,600.0
2024-06-04 11:20:00,404.7,404.82,404.7,404.79,1100.0,401.725,401.8441,401.725,401.8143,1100.0
2024-06-04 11:25:00,404.63,404.82,404.48,404.82,2449.0,401.6555,401.8441,401.5066,401.8441,2449.0
2024-06-04 11:30:00,404.37,404.44,404.13,404.22,1598.0,401.3974,401.4669,401.1592,401.2485,1598.0
2024-06-04 11:35:00,404.0,404.39,403.77,404.39,1000.0,401.0301,401.4172,400.8018,401.4172,1000.0
2024-06-04 11:40:00,404.43,404.8,404.33,404.63,1400.0,401.4569,401.8242,401.3577,401.6555,1400.0
2024-06-04 11:45:00,404.5,404.74,404.49,404.74,700.0,401.5264,401.7647,401.5165,401.7647,700.0
2024-06-04 11:50:00,404.64,405.35,404.63,405.35,1617.0,401.6654,402.3702,401.6555,402.3702,1617.0
2024-06-04 11:55:00,405.07,405.07,404.85,404.88,2017.0,402.0922,402.0922,401.8739,401.9036,2017.0
2024-06-04 12:00:00,405.17,405.49,405.01,405.4,2347.0,402.1915,402.5092,402.0327,402.4198,2347.0
2024-06-04 12:05:00,405.44,405.51,405.21,405.23,3460.0,402.4595,402.529,402.2312,402.2511,3460.0
2024-06-04 12:10:00,405.57,405.59,405.0,405.12,1908.0,402.5886,402.6084,402.0228,402.1419,1908.0
2024-06-04 12:15:00,405.2,405.4,404.98,405.08,1728.0,402.2213,402.4198,402.0029,402.1022,1728.0
2024-06-04 12:20:00,405.15,405.5,405.14,405.5,2625.0,402.1717,402.5191,402.1617,402.5191,2625.0
2024-06-04 12:25:00,405.56,406.39,405.55,406.39,1307.0,402.5786,403.4025,402.5687,403.4025,1307.0
2024-06-04 12:30:00,406.19,406.19,405.76,405.76,1238.0,403.204,403.204,402.7772,402.7772,1238.0
2024-06-04 12:35:00,405.77,406.0,405.76,405.99,1237.0,402.7871,403.0154,402.7772,403.0055,1237.0
2024-06-04 12:40:00,405.83,406.05,405.58,406.05,9261.0,402.8467,403.065,402.5985,403.065,9261.0
2024-06-04 12:45:00,406.15,406.68,406.14,406.52,3161.0,403.1643,403.6904,403.1544,403.5316,3161.0
2024-06-04 12:50:00,405.91,406.54,405.9,406.11,5596.0,402.9261,403.5514,402.9161,403.1246,5596.0
2024-06-04 12:55:00,405.99,406.12,405.75,405.75,3572.0,403.0055,403.1345,402.7672,402.7672,3572.0
2024-06-04 13:00:00,405.37,405.37,405.37,405.37,100.0,402.39,402.39,402.39,402.39,100.0
2024-06-04 13:05:00,405.18,405.18,404.64,404.72,1832.0,402.2014,402.2014,401.6654,401.7448,1832.0
2024-06-04 13:10:00,404.78,405.13,404.77,405.09,3837.0,401.8044,402.1518,401.7944,402.1121,3837.0
2024-06-04 13:15:00,404.88,405.1,404.74,405.1,1124.0,401.9036,402.122,401.7647,402.122,1124.0
2024-06-04 13:20:00,405.25,405.56,405.25,405.47,958.0,402.2709,402.5786,402.2709,402.4893,958.0
2024-06-04 13:25:00,405.48,406.08,405.31,406.08,2042.0,402.4992,403.0948,402.3305,403.0948,2042.0
2024-06-04 13:30:00,406.16,406.25,405.71,405.81,2601.0,403.1742,403.2636,402.7275,402.8268,2601.0
2024-06-04 13:35:00,405.77,406.39,405.76,406.39,630.0,402.7871,403.4025,402.7772,403.4025,630.0
2024-06-04 13:40:00,406.54,406.69,406.2,406.37,1686.0,403.5514,403.7003,403.2139,403.3827,1686.0
2024-06-04 13:45:00,406.38,406.53,406.3,406.47,1907.0,403.3926,403.5415,403.3132,403.4819,1907.0
2024-06-04 13:50:00,406.4,406.55,406.12,406.12,2809.0,403.4125,403.5614,403.1345,403.1345,2809.0
2024-06-04 13:55:00,406.17,406.17,405.79,406.04,3291.0,403.1842,403.1842,402.8069,403.0551,3291.0
2024-06-04 14:00:00,405.9,406.23,405.89,406.1,4053.0,402.9161,403.2437,402.9062,403.1147,4053.0
2024-06-04 14:05:00,406.2,406.2,405.93,406.0,1570.0,403.2139,403.2139,402.9459,403.0154,1570.0
2024-06-04 14:10:00,406.14,406.21,406.14,406.21,200.0,403.1544,403.2239,403.1544,403.2239,200.0
2024-06-04 14:15:00,406.23,406.83,406.22,406.83,1102.0,403.2437,403.8393,403.2338,403.8393,1102.0
2024-06-04 14:20:00,406.84,407.24,406.61,407.17,1289.0,403.8492,404.2463,403.6209,404.1768,1289.0
2024-06-04 14:25:00,407.16,407.16,406.17,406.67,2991.0,404.1669,404.1669,403.1842,403.6805,2991.0
2024-06-04 14:30:00,406.72,406.72,406.18,406.18,643.0,403.7301,403.7301,403.1941,403.1941,643.0
2024-06-04 14:35:00,406.35,406.54,406.17,406.54,1321.0,403.3628,403.5514,403.1842,403.5514,1321.0
2024-06-04 14:40:00,406.52,406.79,406.52,406.78,1716.0,403.5316,403.7996,403.5316,403.7897,1716.0
2024-06-04 14:45:00,406.68,406.81,406.67,406.67,900.0,403.6904,403.8195,403.6805,403.6805,900.0
2024-06-04 14:50:00,407.05,407.05,406.72,406.72,400.0,404.0577,404.0577,403.7301,403.7301,400.0
2024-06-04 14:55:00,406.73,407.01,406.67,407.01,1100.0,403.74,404.018,403.6805,404.018,1100.0
2024-06-04 15:00:00,406.84,406.84,406.32,406.39,3514.0,403.8492,403.8492,403.3331,403.4025,3514.0
2024-06-04 15:05:00,406.19,406.5,405.93,406.5,1100.0,403.204,403.5117,402.9459,403.5117,1100.0
2024-06-04 15:10:00,406.54,407.08,406.5,406.98,3002.0,403.5514,404.0875,403.5117,403.9882,3002.0
2024-06-04 15:15:00,406.77,407.2,406.77,406.87,2218.0,403.7797,404.2066,403.7797,403.879,2218.0
2024-06-04 15:20:00,407.15,407.31,407.1,407.21,1360.0,404.157,404.3158,404.1073,404.2165,1360.0
2024-06-04 15:25:00,407.2,407.31,407.0,407.25,2920.0,404.2066,404.3158,404.0081,404.2562,2920.0
2024-06-04 15:30:00,407.05,407.05,406.67,406.67,2546.0,404.0577,404.0577,403.6805,403.6805,2546.0
2024-06-04 15:35:00,406.63,406.63,406.28,406.28,3200.0,403.6408,403.6408,403.2933,403.2933,3200.0
2024-06-04 15:40:00,406.43,407.3,406.29,407.3,4040.0,403.4422,404.3058,403.3033,404.3058,4040.0
2024-06-04 15:45:00,407.18,407.18,406.7,406.99,3905.0,404.1867,404.1867,403.7103,403.9981,3905.0
2024-06-04 15:50:00,407.0,407.41,406.67,406.94,6449.0,404.0081,404.415,403.6805,403.9485,6449.0
2024-06-04 15:55:00,406.79,406.94,406.37,406.73,36447.0,403.7996,403.9485,403.3827,403.74,36447.0
2024-06-05 09:30:00,406.96,407.7,404.89,406.11,6260.0,403.9683,404.7029,401.9136,403.1246,6260.0
2024-06-05 09:35:00,406.5,406.5,405.02,405.19,2867.0,403.5117,403.5117,402.0426,402.2114,2867.0
2024-06-05 09:40:00,405.05,405.16,404.21,405.16,736.0,402.0724,402.1816,401.2386,402.1816,736.0
2024-06-05 09:45:00,404.85,404.96,404.47,404.47,850.0,401.8739,401.9831,401.4967,401.4967,850.0
2024-06-05 09:50:00,405.26,405.33,404.66,404.74,1406.0,402.2808,402.3503,401.6853,401.7647,1406.0
2024-06-05 09:55:00,404.15,404.48,403.95,403.95,600.0,401.179,401.5066,400.9805,400.9805,600.0
2024-06-05 10:00:00,404.24,404.7,403.08,404.7,6839.0,401.2683,401.725,400.1169,401.725,6839.0
2024-06-05 10:05:00,404.31,404.36,404.13,404.2,1367.0,401.3378,401.3875,401.1592,401.2286,1367.0
2024-06-05 10:10:00,404.06,404.35,404.0,404.1,2159.0,401.0897,401.3775,401.0301,401.1294,2159.0
2024-06-05 10:15:00,404.37,404.58,404.34,404.4,1300.0,401.3974,401.6058,401.3676,401.4272,1300.0
2024-06-05 10:20:00,404.54,404.84,404.33,404.44,5219.0,401.5661,401.8639,401.3577,401.4669,5219.0
2024-06-05 10:25:00,404.52,404.84,404.51,404.84,793.0,401.5463,401.8639,401.5364,401.8639,793.0
2024-06-05 10:30:00,404.88,405.19,404.75,405.1,2879.0,401.9036,402.2114,401.7746,402.122,2879.0
2024-06-05 10:35:00,405.37,405.46,404.88,404.88,2091.0,402.39,402.4794,401.9036,401.9036,2091.0
2024-06-05 10:40:00,404.96,405.37,404.91,404.91,1711.0,401.9831,402.39,401.9334,401.9334,1711.0
2024-06-05 10:45:00,405.02,405.02,405.02,405.02,100.0,402.0426,402.0426,402.0426,402.0426,100.0
2024-06-05 10:50:00,404.66,404.95,404.65,404.9,500.0,401.6853,401.9731,401.6753,401.9235,500.0
2024-06-05 10:55:00,404.97,405.27,404.67,405.0,6783.0,401.993,402.2908,401.6952,402.0228,6783.0
2024-06-05 11:00:00,405.18,405.18,404.76,404.96,2405.0,402.2014,402.2014,401.7845,401.9831,2405.0
2024-06-05 11:05:00,405.18,405.25,404.9,404.92,2517.0,402.2014,402.2709,401.9235,401.9433,2517.0
2024-06-05 11:10:00,405.06,405.88,405.06,405.85,2181.0,402.0823,402.8963,402.0823,402.8665,2181.0
2024-06-05 11:15:00,406.07,406.76,406.06,406.63,2518.0,403.0849,403.7698,403.075,403.6408,2518.0
2024-06-05 11:20:00,406.45,406.62,406.33,406.47,2915.0,403.4621,403.6308,403.343,403.4819,2915.0
2024-06-05 11:25:00,406.47,406.47,406.04,406.08,3779.0,403.4819,403.4819,403.0551,403.0948,3779.0
2024-06-05 11:30:00,406.19,406.56,406.12,406.48,5336.0,403.204,403.5713,403.1345,403.4919,5336.0
2024-06-05 11:35:00,406.55,406.98,406.54,406.63,1887.0,403.5614,403.9882,403.5514,403.6408,1887.0
2024-06-05 11:40:00,406.74,406.88,406.64,406.79,1998.0,403.75,403.8889,403.6507,403.7996,1998.0
2024-06-05 11:45:00,406.9,406.96,406.66,406.66,1824.0,403.9088,403.9683,403.6706,403.6706,1824.0
2024-06-05 11:50:00,406.66,406.83,406.66,406.83,200.0,403.6706,403.8393,403.6706,403.8393,200.0
2024-06-05 11:55:00,406.96,406.97,406.96,406.97,400.0,403.9683,403.9783,403.9683,403.9783,400.0
2024-06-05 12:00:00,406.85,406.97,406.76,406.76,1094.0,403.8592,403.9783,403.7698,403.7698,1094.0
2024-06-05 12:05:00,406.52,406.53,406.38,406.53,450.0,403.5316,403.5415,403.3926,403.5415,450.0
2024-06-05 12:10:00,406.57,406.6,406.31,406.45,1733.0,403.5812,403.611,403.3231,403.4621,1733.0
2024-06-05 12:15:00,406.44,406.44,406.11,406.11,912.0,403.4522,403.4522,403.1246,403.1246,912.0
2024-06-05 12:20:00,406.12,406.5,406.12,406.5,2198.0,403.1345,403.5117,403.1345,403.5117,2198.0
2024-06-05 12:25:00,406.49,406.86,406.49,406.81,1500.0,403.5018,403.8691,403.5018,403.8195,1500.0
2024-06-05 12:30:00,406.87,407.0,406.62,406.62,1787.0,403.879,404.0081,403.6308,403.6308,1787.0
2024-06-05 12:35:00,407.04,407.47,407.04,407.47,600.0,404.0478,404.4746,404.0478,404.4746,600.0
2024-06-05 12:40:00,407.5,407.64,407.41,407.64,915.0,404.5044,404.6433,404.415,404.6433,915.0
2024-06-05 12:45:00,407.67,407.91,407.66,407.91,1197.0,404.6731,404.9114,404.6632,404.9114,1197.0
2024-06-05 12:50:00,407.95,408.09,407.48,407.71,3365.0,404.9511,405.09,404.4845,404.7128,3365.0
2024-06-05 12:55:00,407.7,407.7,407.5,407.59,314.0,404.7029,404.7029,404.5044,404.5937,314.0
2024-06-05 13:00:00,407.34,407.54,407.34,407.54,200.0,404.3456,404.5441,404.3456,404.5441,200.0
2024-06-05 13:05:00,407.61,407.64,407.42,407.42,1251.0,404.6136,404.6433,404.425,404.425,1251.0
2024-06-05 13:10:00,407.59,407.59,407.51,407.51,200.0,404.5937,404.5937,404.5143,404.5143,200.0
2024-06-05 13:15:00,407.4,407.4,407.16,407.16,844.0,404.4051,404.4051,404.1669,404.1669,844.0
2024-06-05 13:20:00,407.0,407.0,406.73,406.74,1505.0,404.0081,404.0081,403.74,403.75,1505.0
2024-06-05 13:25:00,406.63,407.01,406.62,407.01,2113.0,403.6408,404.018,403.6308,404.018,2113.0
2024-06-05 13:30:00,407.17,407.17,407.17,407.17,100.0,404.1768,404.1768,404.1768,404.1768,100.0
2024-06-05 13:35:00,407.23,407.25,407.23,407.25,525.0,404.2364,404.2562,404.2364,404.2562,525.0
2024-06-05 13:40:00,407.36,407.51,407.25,407.51,1003.0,404.3654,404.5143,404.2562,404.5143,1003.0
2024-06-05 13:45:00,407.75,407.96,407.51,407.7,2579.0,404.7525,404.961,404.5143,404.7029,2579.0
2024-06-05 13:50:00,407.74,407.87,407.67,407.8,1883.0,404.7426,404.8717,404.6731,404.8022,1883.0
2024-06-05 13:55:00,407.8,408.29,407.79,408.29,1863.0,404.8022,405.2886,404.7922,405.2886,1863.0
2024-06-05 14:00:00,408.02,408.31,408.02,408.31,1077.0,405.0206,405.3084,405.0206,405.3084,1077.0
2024-06-05 14:05:00,408.28,408.28,407.94,408.08,1800.0,405.2786,405.2786,404.9411,405.0801,1800.0
2024-06-05 14:10:00,408.22,408.34,408.17,408.25,1014.0,405.2191,405.3382,405.1695,405.2489,1014.0
2024-06-05 14:15:00,408.14,408.3,408.09,408.1,751.0,405.1397,405.2985,405.09,405.1,751.0
2024-06-05 14:20:00,408.05,408.16,407.96,408.06,1400.0,405.0503,405.1595,404.961,405.0603,1400.0
2024-06-05 14:25:00,407.91,408.07,407.9,408.06,1483.0,404.9114,405.0702,404.9014,405.0603,1483.0
2024-06-05 14:30:00,408.15,408.3,408.04,408.14,1833.0,405.1496,405.2985,405.0404,405.1397,1833.0
2024-06-05 14:35:00,408.23,408.35,408.22,408.33,400.0,405.229,405.3481,405.2191,405.3283,400.0
2024-06-05 14:40:00,408.28,408.28,408.18,408.28,300.0,405.2786,405.2786,405.1794,405.2786,300.0
2024-06-05 14:45:00,408.4,408.4,408.31,408.31,393.0,405.3978,405.3978,405.3084,405.3084,393.0
2024-06-05 14:50:00,408.3,408.47,408.23,408.45,1745.0,405.2985,405.4672,405.229,405.4474,1745.0
2024-06-05 14:55:00,408.63,409.02,408.63,408.84,568.0,405.6261,406.0132,405.6261,405.8345,568.0
2024-06-05 15:00:00,408.9,409.01,408.87,408.87,1370.0,405.8941,406.0033,405.8643,405.8643,1370.0
2024-06-05 15:05:00,408.83,408.83,408.64,408.64,1677.0,405.8246,405.8246,405.636,405.636,1677.0
2024-06-05 15:10:00,408.71,409.07,408.71,408.97,1011.0,405.7055,406.0628,405.7055,405.9636,1011.0
2024-06-05 15:15:00,409.22,409.25,409.06,409.06,1877.0,406.2117,406.2415,406.0529,406.0529,1877.0
2024-06-05 15:20:00,409.14,409.29,408.98,409.23,1622.0,406.1323,406.2812,405.9735,406.2217,1622.0
2024-06-05 15:25:00,409.12,409.39,409.12,409.24,2042.0,406.1125,406.3805,406.1125,406.2316,2042.0
2024-06-05 15:30:00,409.11,409.66,409.01,409.62,3134.0,406.1025,406.6485,406.0033,406.6088,3134.0
2024-06-05 15:35:00,409.41,409.65,409.35,409.57,2417.0,406.4003,406.6386,406.3408,406.5592,2417.0
2024-06-05 15:40:00,409.51,409.92,409.51,409.92,3290.0,406.4996,406.9066,406.4996,406.9066,3290.0
2024-06-05 15:45:00,409.71,409.71,408.3,408.54,3882.0,406.6981,406.6981,405.2985,405.5367,3882.0
2024-06-05 15:50:00,408.37,409.36,408.33,409.36,6236.0,405.368,406.3507,405.3283,406.3507,6236.0
2024-06-05 15:55:00,409.41,410.25,409.29,410.24,26440.0,406.4003,407.2342,406.2812,407.2242,26440.0
2024-06-06 09:30:00,410.72,410.98,409.83,410.47,7455.0,407.7007,407.9588,406.8172,407.4525,7455.0
2024-06-06 09:35:00,407.89,410.96,407.89,410.9,833.0,404.8915,407.9389,404.8915,407.8794,833.0
2024-06-06 09:40:00,410.24,410.88,409.9,410.26,4173.0,407.2242,407.8595,406.8867,407.2441,4173.0
2024-06-06 09:45:00,410.61,411.38,410.16,411.38,1281.0,407.5915,408.3559,407.1448,408.3559,1281.0
2024-06-06 09:50:00,411.12,411.38,410.49,410.77,4165.0,408.0978,408.3559,407.4724,407.7503,4165.0
2024-06-06 09:55:00,411.29,411.49,410.42,410.6,1472.0,408.2665,408.465,407.4029,407.5816,1472.0
2024-06-06 10:00:00,410.83,410.98,410.01,410.01,1780.0,407.8099,407.9588,406.9959,406.9959,1780.0
2024-06-06 10:05:00,409.96,409.96,409.23,409.52,5500.0,406.9463,406.9463,406.2217,406.5095,5500.0
2024-06-06 10:10:00,409.9,410.07,409.4,409.81,7516.0,406.8867,407.0555,406.3904,406.7974,7516.0
2024-06-06 10:15:00,410.18,410.18,410.17,410.18,1435.0,407.1647,407.1647,407.1548,407.1647,1435.0
2024-06-06 10:20:00,410.26,410.4,409.99,410.08,1515.0,407.2441,407.3831,406.9761,407.0654,1515.0
2024-06-06 10:25:00,410.08,410.08,409.39,409.39,700.0,407.0654,407.0654,406.3805,406.3805,700.0
2024-06-06 10:30:00,409.77,410.09,409.26,409.27,3150.0,406.7577,407.0753,406.2514,406.2614,3150.0
2024-06-06 10:35:00,409.18,409.18,409.17,409.17,400.0,406.172,406.172,406.1621,406.1621,400.0
2024-06-06 10:40:00,409.17,409.25,409.05,409.21,1049.0,406.1621,406.2415,406.043,406.2018,1049.0
2024-06-06 10:45:00,409.4,409.95,409.08,409.94,10130.0,406.3904,406.9364,406.0728,406.9264,10130.0
2024-06-06 10:50:00,409.87,410.44,409.76,410.44,101297.0,406.857,407.4228,406.7478,407.4228,101297.0
2024-06-06 10:55:00,410.79,410.79,410.26,410.38,1351.0,407.7702,407.7702,407.2441,407.3632,1351.0
2024-06-06 11:00:00,410.38,410.38,410.38,410.38,0.0,407.3632,407.3632,407.3632,407.3632,0.0
2024-06-06 11:05:00,410.42,410.67,410.41,410.64,700.0,407.4029,407.6511,407.393,407.6213,700.0
2024-06-06 11:10:00,410.87,410.98,410.87,410.98,200.0,407.8496,407.9588,407.8496,407.9588,200.0
2024-06-06 11:15:00,410.6,410.6,409.94,409.94,2389.0,407.5816,407.5816,406.9264,406.9264,2389.0
2024-06-06 11:20:00,410.03,410.03,409.31,409.55,2500.0,407.0158,407.0158,406.3011,406.5393,2500.0
2024-06-06 11:25:00,409.42,409.98,409.28,409.71,3823.0,406.4103,406.9661,406.2713,406.6981,3823.0
2024-06-06 11:30:00,409.7,409.7,409.37,409.41,1443.0,406.6882,406.6882,406.3606,406.4003,1443.0
2024-06-06 11:35:00,409.31,409.47,409.05,409.35,1876.0,406.3011,406.4599,406.043,406.3408,1876.0
2024-06-06 11:40:00,408.87,408.87,408.87,408.87,102.0,405.8643,405.8643,405.8643,405.8643,102.0
2024-06-06 11:45:00,409.25,409.26,408.84,409.24,445.0,406.2415,406.2514,405.8345,406.2316,445.0
2024-06-06 11:50:00,409.24,409.6,409.07,409.38,1018.0,406.2316,406.5889,406.0628,406.3706,1018.0
2024-06-06 11:55:00,409.16,409.25,409.03,409.21,2312.0,406.1522,406.2415,406.0231,406.2018,2312.0
2024-06-06 12:00:00,409.12,409.59,409.11,409.32,2453.0,406.1125,406.579,406.1025,406.311,2453.0
2024-06-06 12:05:00,409.84,409.84,408.71,408.71,1993.0,406.8272,406.8272,405.7055,405.7055,1993.0
2024-06-06 12:10:00,409.21,409.21,409.13,409.13,200.0,406.2018,406.2018,406.1224,406.1224,200.0
2024-06-06 12:15:00,408.98,409.09,408.71,408.97,1705.0,405.9735,406.0827,405.7055,405.9636,1705.0
2024-06-06 12:20:00,409.08,409.15,408.53,408.56,914.0,406.0728,406.1422,405.5268,405.5566,914.0
2024-06-06 12:25:00,408.5,409.23,408.5,408.86,300.0,405.497,406.2217,405.497,405.8544,300.0
2024-06-06 12:30:00,408.9,409.1,408.83,408.83,400.0,405.8941,406.0926,405.8246,405.8246,400.0
2024-06-06 12:35:00,408.83,408.94,408.22,408.66,2684.0,405.8246,405.9338,405.2191,405.6559,2684.0
2024-06-06 12:40:00,408.8,409.12,408.8,409.12,2455.0,405.7948,406.1125,405.7948,406.1125,2455.0
2024-06-06 12:45:00,409.12,409.19,408.2,408.21,4446.0,406.1125,406.182,405.1992,405.2092,4446.0
2024-06-06 12:50:00,408.42,408.49,408.07,408.49,847.0,405.4176,405.4871,405.0702,405.4871,847.0
2024-06-06 12:55:00,408.82,408.82,408.82,408.82,100.0,405.8147,405.8147,405.8147,405.8147,100.0
2024-06-06 13:00:00,408.27,408.42,408.2,408.2,801.0,405.2687,405.4176,405.1992,405.1992,801.0
2024-06-06 13:05:00,408.39,408.39,407.97,407.97,1200.0,405.3878,405.3878,404.9709,404.9709,1200.0
2024-06-06 13:10:00,407.88,408.07,407.86,408.07,700.0,404.8816,405.0702,404.8617,405.0702,700.0
2024-06-06 13:15:00,408.27,408.27,408.06,408.14,2244.0,405.2687,405.2687,405.0603,405.1397,2244.0
2024-06-06 13:20:00,408.11,408.25,407.89,408.25,1006.0,405.1099,405.2489,404.8915,405.2489,1006.0
2024-06-06 13:25:00,408.25,408.39,408.24,408.34,1284.0,405.2489,405.3878,405.2389,405.3382,1284.0
2024-06-06 13:30:00,408.34,408.79,408.33,408.79,2920.0,405.3382,405.7849,405.3283,405.7849,2920.0
2024-06-06 13:35:00,408.8,409.35,408.79,409.12,1199.0,405.7948,406.3408,405.7849,406.1125,1199.0
2024-06-06 13:40:00,408.88,409.05,408.46,408.71,2611.0,405.8742,406.043,405.4573,405.7055,2611.0
2024-06-06 13:45:00,408.71,408.71,408.48,408.49,603.0,405.7055,405.7055,405.4772,405.4871,603.0
2024-06-06 13:50:00,408.83,409.16,408.47,408.91,4404.0,405.8246,406.1522,405.4672,405.904,4404.0
2024-06-06 13:55:00,408.91,409.16,408.66,408.94,2330.0,405.904,406.1522,405.6559,405.9338,2330.0
2024-06-06 14:00:00,408.94,408.94,408.54,408.54,1869.0,405.9338,405.9338,405.5367,405.5367,1869.0
2024-06-06 14:05:00,408.57,408.57,407.62,407.62,1977.0,405.5665,405.5665,404.6235,404.6235,1977.0
2024-06-06 14:10:00,407.3,407.49,407.11,407.16,900.0,404.3058,404.4945,404.1172,404.1669,900.0
2024-06-06 14:15:00,407.16,407.35,407.16,407.27,2494.0,404.1669,404.3555,404.1669,404.2761,2494.0
2024-06-06 14:20:00,407.56,407.56,406.85,406.85,2181.0,404.5639,404.5639,403.8592,403.8592,2181.0
2024-06-06 14:25:00,406.85,406.87,406.7,406.7,1417.0,403.8592,403.879,403.7103,403.7103,1417.0
2024-06-06 14:30:00,406.7,406.84,406.5,406.52,2401.0,403.7103,403.8492,403.5117,403.5316,2401.0
2024-06-06 14:35:00,406.52,406.52,406.41,406.42,200.0,403.5316,403.5316,403.4224,403.4323,200.0
2024-06-06 14:40:00,406.44,406.89,406.1,406.89,6153.0,403.4522,403.8989,403.1147,403.8989,6153.0
2024-06-06 14:45:00,406.62,406.88,406.35,406.61,809.0,403.6308,403.8889,403.3628,403.6209,809.0
2024-06-06 14:50:00,406.7,407.06,406.63,406.85,3384.0,403.7103,404.0676,403.6408,403.8592,3384.0
2024-06-06 14:55:00,406.89,407.14,406.88,407.14,458.0,403.8989,404.147,403.8889,404.147,458.0
2024-06-06 15:00:00,406.78,406.82,406.37,406.37,933.0,403.7897,403.8294,403.3827,403.3827,933.0
2024-06-06 15:05:00,406.39,406.92,406.39,406.92,2160.0,403.4025,403.9286,403.4025,403.9286,2160.0
2024-06-06 15:10:00,406.75,406.79,406.56,406.56,1552.0,403.7599,403.7996,403.5713,403.5713,1552.0
2024-06-06 15:15:00,406.63,407.05,406.58,407.0,1441.0,403.6408,404.0577,403.5911,404.0081,1441.0
2024-06-06 15:20:00,406.98,406.98,406.2,406.2,4256.0,403.9882,403.9882,403.2139,403.2139,4256.0
2024-06-06 15:25:00,406.24,406.51,406.09,406.51,5639.0,403.2536,403.5217,403.1047,403.5217,5639.0
2024-06-06 15:30:00,406.4,406.54,406.16,406.19,3036.0,403.4125,403.5514,403.1742,403.204,3036.0
2024-06-06 15:35:00,406.02,406.38,406.02,406.24,2009.0,403.0353,403.3926,403.0353,403.2536,2009.0
2024-06-06 15:40:00,406.26,406.55,406.2,406.25,3571.0,403.2735,403.5614,403.2139,403.2636,3571.0
2024-06-06 15:45:00,406.22,406.22,405.91,406.09,3087.0,403.2338,403.2338,402.9261,403.1047,3087.0
2024-06-06 15:50:00,406.08,406.37,406.08,406.27,6033.0,403.0948,403.3827,403.0948,403.2834,6033.0
2024-06-06 15:55:00,406.35,406.89,405.92,406.82,28865.0,403.3628,403.8989,402.936,403.8294,28865.0
2024-06-07 09:30:00,403.57,404.68,402.08,402.08,10545.0,400.6033,401.7051,399.1242,399.1242,10545.0
2024-06-07 09:35:00,402.08,402.08,402.08,402.08,0.0,399.1242,399.1242,399.1242,399.1242,0.0
2024-06-07 09:40:00,402.62,403.43,402.28,402.28,1804.0,399.6603,400.4643,399.3228,399.3228,1804.0
2024-06-07 09:45:00,402.44,403.47,402.44,403.47,1103.0,399.4816,400.504,399.4816,400.504,1103.0
2024-06-07 09:50:00,404.03,404.03,403.38,403.38,611.0,401.0599,401.0599,400.4147,400.4147,611.0
2024-06-07 09:55:00,403.54,404.12,403.53,404.12,12716.0,400.5735,401.1492,400.5636,401.1492,12716.0
2024-06-07 10:00:00,404.12,404.21,403.81,404.12,4947.0,401.1492,401.2386,400.8415,401.1492,4947.0
2024-06-07 10:05:00,404.11,404.21,403.9,404.02,1100.0,401.1393,401.2386,400.9308,401.05,1100.0
2024-06-07 10:10:00,404.02,404.02,403.62,403.64,2858.0,401.05,401.05,400.6529,400.6728,2858.0
2024-06-07 10:15:00,403.67,404.15,403.66,403.98,2678.0,400.7025,401.179,400.6926,401.0103,2678.0
2024-06-07 10:20:00,404.05,404.94,404.05,404.94,1468.0,401.0797,401.9632,401.0797,401.9632,1468.0
2024-06-07 10:25:00,404.98,405.23,404.84,404.85,2280.0,402.0029,402.2511,401.8639,401.8739,2280.0
2024-06-07 10:30:00,404.86,404.86,404.65,404.69,738.0,401.8838,401.8838,401.6753,401.715,738.0
2024-06-07 10:35:00,404.47,404.83,404.37,404.8,4437.0,401.4967,401.854,401.3974,401.8242,4437.0
2024-06-07 10:40:00,405.01,405.23,405.01,405.18,2551.0,402.0327,402.2511,402.0327,402.2014,2551.0
2024-06-07 10:45:00,405.32,406.08,405.32,405.47,1547.0,402.3404,403.0948,402.3404,402.4893,1547.0
2024-06-07 10:50:00,405.44,405.44,404.95,405.11,1287.0,402.4595,402.4595,401.9731,402.1319,1287.0
2024-06-07 10:55:00,405.04,405.04,404.88,404.92,1602.0,402.0625,402.0625,401.9036,401.9433,1602.0
2024-06-07 11:00:00,404.81,404.81,404.39,404.39,879.0,401.8342,401.8342,401.4172,401.4172,879.0
2024-06-07 11:05:00,404.36,404.47,404.16,404.28,620.0,401.3875,401.4967,401.1889,401.308,620.0
2024-06-07 11:10:00,404.22,404.57,404.22,404.38,1824.0,401.2485,401.5959,401.2485,401.4073,1824.0
2024-06-07 11:15:00,404.32,404.71,404.32,404.71,1784.0,401.3478,401.7349,401.3478,401.7349,1784.0
2024-06-07 11:20:00,404.75,405.01,404.75,404.99,1075.0,401.7746,402.0327,401.7746,402.0128,1075.0
2024-06-07 11:25:00,404.86,405.01,404.65,404.92,2349.0,401.8838,402.0327,401.6753,401.9433,2349.0
2024-06-07 11:30:00,405.0,405.27,405.0,405.26,1318.0,402.0228,402.2908,402.0228,402.2808,1318.0
2024-06-07 11:35:00,405.05,405.16,404.8,404.8,2235.0,402.0724,402.1816,401.8242,401.8242,2235.0
2024-06-07 11:40:00,405.12,405.17,405.11,405.17,400.0,402.1419,402.1915,402.1319,402.1915,400.0
2024-06-07 11:45:00,405.21,405.89,405.21,405.84,2351.0,402.2312,402.9062,402.2312,402.8566,2351.0
2024-06-07 11:50:00,406.0,406.0,405.42,405.56,8048.0,403.0154,403.0154,402.4397,402.5786,8048.0
2024-06-07 11:55:00,405.46,405.92,405.46,405.92,2201.0,402.4794,402.936,402.4794,402.936,2201.0
2024-06-07 12:00:00,405.87,405.87,405.63,405.78,2078.0,402.8864,402.8864,402.6481,402.797,2078.0
2024-06-07 12:05:00,405.76,406.07,405.73,406.06,1430.0,402.7772,403.0849,402.7474,403.075,1430.0
2024-06-07 12:10:00,406.16,406.23,406.02,406.23,1104.0,403.1742,403.2437,403.0353,403.2437,1104.0
2024-06-07 12:15:00,406.25,406.51,406.15,406.44,1972.0,403.2636,403.5217,403.1643,403.4522,1972.0
2024-06-07 12:20:00,406.32,406.45,406.13,406.44,3653.0,403.3331,403.4621,403.1444,403.4522,3653.0
2024-06-07 12:25:00,406.47,406.71,406.38,406.71,1514.0,403.4819,403.7202,403.3926,403.7202,1514.0
2024-06-07 12:30:00,406.71,406.86,406.48,406.48,2716.0,403.7202,403.8691,403.4919,403.4919,2716.0
2024-06-07 12:35:00,406.5,406.58,406.37,406.42,1043.0,403.5117,403.5911,403.3827,403.4323,1043.0
2024-06-07 12:40:00,406.47,406.47,405.79,405.79,2864.0,403.4819,403.4819,402.8069,402.8069,2864.0
2024-06-07 12:45:00,406.12,406.12,405.51,405.7,3787.0,403.1345,403.1345,402.529,402.7176,3787.0
2024-06-07 12:50:00,405.67,406.08,405.66,406.08,3160.0,402.6878,403.0948,402.6779,403.0948,3160.0
2024-06-07 12:55:00,406.09,406.37,406.08,406.34,2625.0,403.1047,403.3827,403.0948,403.3529,2625.0
2024-06-07 13:00:00,406.34,406.34,406.0,406.0,1946.0,403.3529,403.3529,403.0154,403.0154,1946.0
2024-06-07 13:05:00,406.0,406.19,406.0,406.06,2025.0,403.0154,403.204,403.0154,403.075,2025.0
2024-06-07 13:10:00,406.06,406.29,406.04,406.24,2858.0,403.075,403.3033,403.0551,403.2536,2858.0
2024-06-07 13:15:00,406.23,406.51,406.15,406.37,3371.0,403.2437,403.5217,403.1643,403.3827,3371.0
2024-06-07 13:20:00,406.37,406.73,406.27,406.53,6716.0,403.3827,403.74,403.2834,403.5415,6716.0
2024-06-07 13:25:00,406.55,406.55,406.28,406.36,1533.0,403.5614,403.5614,403.2933,403.3728,1533.0
2024-06-07 13:30:00,406.22,406.44,406.21,406.26,1894.0,403.2338,403.4522,403.2239,403.2735,1894.0
2024-06-07 13:35:00,406.37,406.37,406.34,406.35,1503.0,403.3827,403.3827,403.3529,403.3628,1503.0
2024-06-07 13:40:00,406.27,406.27,406.14,406.21,3184.0,403.2834,403.2834,403.1544,403.2239,3184.0
2024-06-07 13:45:00,406.2,406.21,406.08,406.19,1664.0,403.2139,403.2239,403.0948,403.204,1664.0
2024-06-07 13:50:00,406.2,406.54,406.14,406.15,4373.0,403.2139,403.5514,403.1544,403.1643,4373.0
2024-06-07 13:55:00,406.06,406.43,406.05,406.18,2050.0,403.075,403.4422,403.065,403.1941,2050.0
2024-06-07 14:00:00,406.18,406.18,405.62,405.66,2637.0,403.1941,403.1941,402.6382,402.6779,2637.0
2024-06-07 14:05:00,405.58,405.58,405.08,405.12,3370.0,402.5985,402.5985,402.1022,402.1419,3370.0
2024-06-07 14:10:00,405.07,405.07,404.72,404.75,1014.0,402.0922,402.0922,401.7448,401.7746,1014.0
2024-06-07 14:15:00,404.95,405.68,404.95,405.68,1346.0,401.9731,402.6978,401.9731,402.6978,1346.0
2024-06-07 14:20:00,406.18,406.2,405.96,405.97,2099.0,403.1941,403.2139,402.9757,402.9856,2099.0
2024-06-07 14:25:00,406.0,406.26,405.79,406.25,1444.0,403.0154,403.2735,402.8069,403.2636,1444.0
2024-06-07 14:30:00,406.03,406.29,406.03,406.2,1567.0,403.0452,403.3033,403.0452,403.2139,1567.0
2024-06-07 14:35:00,406.09,406.37,406.07,406.23,1796.0,403.1047,403.3827,403.0849,403.2437,1796.0
2024-06-07 14:40:00,406.27,406.33,406.27,406.31,1370.0,403.2834,403.343,403.2834,403.3231,1370.0
2024-06-07 14:45:00,406.38,406.52,406.29,406.3,2069.0,403.3926,403.5316,403.3033,403.3132,2069.0
2024-06-07 14:50:00,406.14,406.26,406.09,406.17,3284.0,403.1544,403.2735,403.1047,403.1842,3284.0
2024-06-07 14:55:00,406.08,406.11,405.95,405.95,1464.0,403.0948,403.1246,402.9658,402.9658,1464.0
2024-06-07 15:00:00,405.91,405.95,405.61,405.94,3537.0,402.9261,402.9658,402.6283,402.9558,3537.0
2024-06-07 15:05:00,405.92,405.92,405.46,405.6,1678.0,402.936,402.936,402.4794,402.6183,1678.0
2024-06-07 15:10:00,405.64,405.66,405.21,405.37,3861.0,402.6581,402.6779,402.2312,402.39,3861.0
2024-06-07 15:15:00,405.51,405.55,405.14,405.29,2278.0,402.529,402.5687,402.1617,402.3106,2278.0
2024-06-07 15:20:00,405.3,405.3,404.92,405.0,1588.0,402.3206,402.3206,401.9433,402.0228,1588.0
2024-06-07 15:25:00,405.05,405.44,405.04,405.43,1600.0,402.0724,402.4595,402.0625,402.4496,1600.0
2024-06-07 15:30:00,405.26,405.43,405.21,405.28,3906.0,402.2808,402.4496,402.2312,402.3007,3906.0
2024-06-07 15:35:00,405.13,405.17,404.84,405.0,2478.0,402.1518,402.1915,401.8639,402.0228,2478.0
2024-06-07 15:40:00,405.0,405.05,404.81,404.91,2962.0,402.0228,402.0724,401.8342,401.9334,2962.0
2024-06-07 15:45:00,404.9,404.94,404.44,404.44,5030.0,401.9235,401.9632,401.4669,401.4669,5030.0
2024-06-07 15:50:00,404.56,405.02,403.61,403.7,9431.0,401.586,402.0426,400.643,400.7323,9431.0
2024-06-07 15:55:00,403.93,404.72,403.62,403.94,24082.0,400.9606,401.7448,400.6529,400.9705,24082.0
2024-06-10 09:30:00,402.31,402.96,402.02,402.44,4609.0,399.3525,399.9978,399.0647,399.4816,4609.0
2024-06-10 09:35:00,402.31,402.48,402.26,402.27,400.0,399.3525,399.5213,399.3029,399.3128,400.0
2024-06-10 09:40:00,401.81,401.81,401.48,401.49,589.0,398.8562,398.8562,398.5286,398.5386,589.0
2024-06-10 09:45:00,401.52,401.52,401.51,401.52,140.0,398.5683,398.5683,398.5584,398.5683,140.0
2024-06-10 09:50:00,401.49,401.73,401.37,401.63,1606.0,398.5386,398.7768,398.4194,398.6775,1606.0
2024-06-10 09:55:00,401.67,401.67,400.87,401.25,1534.0,398.7172,398.7172,397.9231,398.3003,1534.0
2024-06-10 10:00:00,401.52,401.73,401.38,401.44,2826.0,398.5683,398.7768,398.4294,398.4889,2826.0
2024-06-10 10:05:00,401.46,401.94,401.33,401.76,1035.0,398.5088,398.9853,398.3797,398.8066,1035.0
2024-06-10 10:10:00,402.1,402.1,401.36,401.36,907.0,399.1441,399.1441,398.4095,398.4095,907.0
2024-06-10 10:15:00,401.54,401.54,401.16,401.16,661.0,398.5882,398.5882,398.211,398.211,661.0
2024-06-10 10:20:00,401.24,401.24,400.24,400.54,5366.0,398.2904,398.2904,397.2977,397.5955,5366.0
2024-06-10 10:25:00,400.55,400.89,400.38,400.58,4196.0,397.6055,397.943,397.4367,397.6352,4196.0
2024-06-10 10:30:00,400.63,400.99,400.51,400.51,5252.0,397.6849,398.0422,397.5658,397.5658,5252.0
2024-06-10 10:35:00,400.51,400.59,399.96,400.06,2681.0,397.5658,397.6452,397.0198,397.1191,2681.0
2024-06-10 10:40:00,399.96,400.58,399.88,400.58,2288.0,397.0198,397.6352,396.9404,397.6352,2288.0
2024-06-10 10:45:00,400.46,400.78,400.45,400.66,1794.0,397.5161,397.8338,397.5062,397.7147,1794.0
2024-06-10 10:50:00,400.35,400.44,400.03,400.03,2238.0,397.4069,397.4963,397.0893,397.0893,2238.0
2024-06-10 10:55:00,399.88,400.18,399.88,399.92,1247.0,396.9404,397.2382,396.9404,396.9801,1247.0
2024-06-10 11:00:00,399.82,400.26,399.76,400.04,3508.0,396.8808,397.3176,396.8213,397.0992,3508.0
2024-06-10 11:05:00,400.02,400.02,399.89,399.89,801.0,397.0794,397.0794,396.9503,396.9503,801.0
2024-06-10 11:10:00,399.96,400.47,399.95,400.47,1079.0,397.0198,397.5261,397.0099,397.5261,1079.0
2024-06-10 11:15:00,400.5,400.78,400.49,400.78,300.0,397.5558,397.8338,397.5459,397.8338,300.0
2024-06-10 11:20:00,400.92,400.92,400.7,400.84,450.0,397.9727,397.9727,397.7544,397.8933,450.0
2024-06-10 11:25:00,400.85,400.85,400.63,400.81,2051.0,397.9033,397.9033,397.6849,397.8636,2051.0
2024-06-10 11:30:00,400.97,401.38,400.88,401.38,314.0,398.0224,398.4294,397.933,398.4294,314.0
2024-06-10 11:35:00,401.39,401.39,401.02,401.05,1020.0,398.4393,398.4393,398.072,398.1018,1020.0
2024-06-10 11:40:00,400.69,400.93,400.69,400.92,576.0,397.7444,397.9827,397.7444,397.9727,576.0
2024-06-10 11:45:00,400.6,401.01,400.6,400.94,2429.0,397.6551,398.0621,397.6551,397.9926,2429.0
2024-06-10 11:50:00,400.96,400.99,400.87,400.97,1200.0,398.0125,398.0422,397.9231,398.0224,1200.0
2024-06-10 11:55:00,400.97,400.97,400.97,400.97,142.0,398.0224,398.0224,398.0224,398.0224,142.0
2024-06-10 12:00:00,400.98,401.04,400.94,400.96,2484.0,398.0323,398.0919,397.9926,398.0125,2484.0
2024-06-10 12:05:00,400.77,400.94,400.57,400.71,3385.0,397.8239,397.9926,397.6253,397.7643,3385.0
2024-06-10 12:10:00,400.58,400.59,400.56,400.56,400.0,397.6352,397.6452,397.6154,397.6154,400.0
2024-06-10 12:15:00,400.51,400.51,400.35,400.35,400.0,397.5658,397.5658,397.4069,397.4069,400.0
2024-06-10 12:20:00,400.5,400.5,400.5,400.5,100.0,397.5558,397.5558,397.5558,397.5558,100.0
2024-06-10 12:25:00,400.5,400.86,400.42,400.42,2489.0,397.5558,397.9132,397.4764,397.4764,2489.0
2024-06-10 12:30:00,400.56,400.57,399.83,400.06,4015.0,397.6154,397.6253,396.8908,397.1191,4015.0
2024-06-10 12:35:00,400.06,400.2,400.06,400.2,200.0,397.1191,397.258,397.1191,397.258,200.0
2024-06-10 12:40:00,400.07,400.59,400.07,400.59,3321.0,397.129,397.6452,397.129,397.6452,3321.0
2024-06-10 12:45:00,400.58,400.59,400.51,400.52,985.0,397.6352,397.6452,397.5658,397.5757,985.0
2024-06-10 12:50:00,400.58,400.89,400.57,400.81,3494.0,397.6352,397.943,397.6253,397.8636,3494.0
2024-06-10 12:55:00,400.87,400.87,400.63,400.63,600.0,397.9231,397.9231,397.6849,397.6849,600.0
2024-06-10 13:00:00,400.54,400.69,400.42,400.67,800.0,397.5955,397.7444,397.4764,397.7246,800.0
2024-06-10 13:05:00,400.58,400.78,400.43,400.43,1183.0,397.6352,397.8338,397.4864,397.4864,1183.0
2024-06-10 13:10:00,400.42,400.59,400.42,400.48,1345.0,397.4764,397.6452,397.4764,397.536,1345.0
2024-06-10 13:15:00,400.5,400.5,400.5,400.5,100.0,397.5558,397.5558,397.5558,397.5558,100.0
2024-06-10 13:20:00,400.52,400.81,400.52,400.74,2239.0,397.5757,397.8636,397.5757,397.7941,2239.0
2024-06-10 13:25:00,400.83,400.91,400.77,400.78,650.0,397.8834,397.9628,397.8239,397.8338,650.0
2024-06-10 13:30:00,400.66,400.69,400.47,400.61,3015.0,397.7147,397.7444,397.5261,397.665,3015.0
2024-06-10 13:35:00,400.86,400.98,400.83,400.88,720.0,397.9132,398.0323,397.8834,397.933,720.0
2024-06-10 13:40:00,401.0,401.25,400.87,401.25,2300.0,398.0522,398.3003,397.9231,398.3003,2300.0
2024-06-10 13:45:00,401.33,402.0,401.33,402.0,1303.0,398.3797,399.0448,398.3797,399.0448,1303.0
2024-06-10 13:50:00,401.8,401.81,401.64,401.75,2429.0,398.8463,398.8562,398.6875,398.7966,2429.0
2024-06-10 13:55:00,401.68,401.68,401.41,401.41,400.0,398.7272,398.7272,398.4591,398.4591,400.0
2024-06-10 14:00:00,401.41,401.8,401.41,401.78,1671.0,398.4591,398.8463,398.4591,398.8264,1671.0
2024-06-10 14:05:00,401.84,401.95,401.84,401.94,1046.0,398.886,398.9952,398.886,398.9853,1046.0
2024-06-10 14:10:00,401.98,402.18,401.98,402.18,1103.0,399.025,399.2235,399.025,399.2235,1103.0
2024-06-10 14:15:00,402.18,402.34,402.15,402.15,2536.0,399.2235,399.3823,399.1937,399.1937,2536.0
2024-06-10 14:20:00,402.33,402.5,402.24,402.24,3285.0,399.3724,399.5411,399.283,399.283,3285.0
2024-06-10 14:25:00,402.34,402.37,402.06,402.27,735.0,399.3823,399.4121,399.1044,399.3128,735.0
2024-06-10 14:30:00,402.21,402.48,402.2,402.36,1887.0,399.2533,399.5213,399.2433,399.4022,1887.0
2024-06-10 14:35:00,402.51,402.56,402.44,402.52,800.0,399.5511,399.6007,399.4816,399.561,800.0
2024-06-10 14:40:00,402.47,402.47,401.85,401.85,2462.0,399.5114,399.5114,398.8959,398.8959,2462.0
2024-06-10 14:45:00,402.08,402.18,401.67,401.68,6089.0,399.1242,399.2235,398.7172,398.7272,6089.0
2024-06-10 14:50:00,401.72,401.86,401.72,401.72,400.0,398.7669,398.9058,398.7669,398.7669,400.0
2024-06-10 14:55:00,401.88,401.89,401.74,401.74,1787.0,398.9257,398.9356,398.7867,398.7867,1787.0
2024-06-10 15:00:00,401.86,402.04,401.86,402.0,5833.0,398.9058,399.0845,398.9058,399.0448,5833.0
2024-06-10 15:05:00,402.08,402.08,401.94,401.98,3127.0,399.1242,399.1242,398.9853,399.025,3127.0
2024-06-10 15:10:00,401.95,401.95,401.54,401.86,5884.0,398.9952,398.9952,398.5882,398.9058,5884.0
2024-06-10 15:15:00,401.88,402.09,401.44,401.51,2376.0,398.9257,399.1341,398.4889,398.5584,2376.0
2024-06-10 15:20:00,401.52,401.88,401.52,401.7,3603.0,398.5683,398.9257,398.5683,398.747,3603.0
2024-06-10 15:25:00,401.57,401.7,401.39,401.63,2776.0,398.618,398.747,398.4393,398.6775,2776.0
2024-06-10 15:30:00,401.52,401.54,401.2,401.2,1044.0,398.5683,398.5882,398.2507,398.2507,1044.0
2024-06-10 15:35:00,401.28,401.42,401.14,401.3,3304.0,398.3301,398.4691,398.1911,398.35,3304.0
2024-06-10 15:40:00,401.43,401.51,401.24,401.29,3129.0,398.479,398.5584,398.2904,398.34,3129.0
2024-06-10 15:45:00,401.38,401.39,400.91,400.94,6566.0,398.4294,398.4393,397.9628,397.9926,6566.0
2024-06-10 15:50:00,400.98,401.0,400.27,400.69,17352.0,398.0323,398.0522,397.3275,397.7444,17352.0
2024-06-10 15:55:00,400.71,402.05,400.5,402.02,22220.0,397.7643,399.0944,397.5558,399.0647,22220.0
2024-06-11 09:30:00,400.0,400.47,399.29,399.76,7452.0,397.0595,397.5261,396.3547,396.8213,7452.0
2024-06-11 09:35:00,399.73,399.73,398.88,398.88,675.0,396.7915,396.7915,395.9477,395.9477,675.0
2024-06-11 09:40:00,399.35,400.91,399.35,400.2,17944.0,396.4143,397.9628,396.4143,397.258,17944.0
2024-06-11 09:45:00,399.67,400.19,399.49,400.19,4540.0,396.7319,397.2481,396.5533,397.2481,4540.0
2024-06-11 09:50:00,400.0,400.57,400.0,400.04,1394.0,397.0595,397.6253,397.0595,397.0992,1394.0
2024-06-11 09:55:00,400.04,400.14,399.83,399.83,1313.0,397.0992,397.1985,396.8908,396.8908,1313.0
2024-06-11 10:00:00,400.35,400.52,399.97,400.12,2225.0,397.4069,397.5757,397.0297,397.1786,2225.0
2024-06-11 10:05:00,400.58,400.71,400.16,400.38,500.0,397.6352,397.7643,397.2183,397.4367,500.0
2024-06-11 10:10:00,400.44,400.65,400.1,400.15,5828.0,397.4963,397.7047,397.1588,397.2084,5828.0
2024-06-11 10:15:00,400.13,400.36,399.63,400.34,4508.0,397.1886,397.4169,396.6922,397.397,4508.0
2024-06-11 10:20:00,399.88,400.49,399.47,400.21,2751.0,396.9404,397.5459,396.5334,397.268,2751.0
2024-06-11 10:25:00,400.07,400.5,400.02,400.02,1100.0,397.129,397.5558,397.0794,397.0794,1100.0
2024-06-11 10:30:00,399.96,400.58,399.95,400.43,1700.0,397.0198,397.6352,397.0099,397.4864,1700.0
2024-06-11 10:35:00,400.75,401.2,400.56,400.93,5890.0,397.804,398.2507,397.6154,397.9827,5890.0
2024-06-11 10:40:00,401.44,401.46,401.01,401.42,3615.0,398.4889,398.5088,398.0621,398.4691,3615.0
2024-06-11 10:45:00,401.19,401.29,401.12,401.12,1211.0,398.2408,398.34,398.1713,398.1713,1211.0
2024-06-11 10:50:00,401.12,401.24,400.45,400.94,6979.0,398.1713,398.2904,397.5062,397.9926,6979.0
2024-06-11 10:55:00,401.21,401.38,401.21,401.38,657.0,398.2606,398.4294,398.2606,398.4294,657.0
2024-06-11 11:00:00,401.59,401.7,401.34,401.34,3512.0,398.6378,398.747,398.3897,398.3897,3512.0
2024-06-11 11:05:00,401.33,402.24,401.29,402.24,15853.0,398.3797,399.283,398.34,399.283,15853.0
2024-06-11 11:10:00,402.24,402.24,401.91,402.1,600.0,399.283,399.283,398.9555,399.1441,600.0
2024-06-11 11:15:00,402.14,402.15,402.09,402.15,600.0,399.1838,399.1937,399.1341,399.1937,600.0
2024-06-11 11:20:00,402.24,402.24,401.99,402.13,1000.0,399.283,399.283,399.0349,399.1739,1000.0
2024-06-11 11:25:00,401.91,401.92,401.79,401.92,600.0,398.9555,398.9654,398.8364,398.9654,600.0
2024-06-11 11:30:00,402.0,402.21,401.9,401.99,2833.0,399.0448,399.2533,398.9455,399.0349,2833.0
2024-06-11 11:35:00,402.11,402.13,401.79,401.92,1500.0,399.154,399.1739,398.8364,398.9654,1500.0
2024-06-11 11:40:00,401.94,402.06,401.68,401.69,3066.0,398.9853,399.1044,398.7272,398.7371,3066.0
2024-06-11 11:45:00,401.84,402.2,401.77,402.2,900.0,398.886,399.2433,398.8165,399.2433,900.0
2024-06-11 11:50:00,402.19,402.19,402.19,402.19,100.0,399.2334,399.2334,399.2334,399.2334,100.0
2024-06-11 11:55:00,402.25,402.38,402.23,402.37,650.0,399.293,399.422,399.2731,399.4121,650.0
2024-06-11 12:00:00,402.38,402.39,402.23,402.27,1413.0,399.422,399.4319,399.2731,399.3128,1413.0
2024-06-11 12:05:00,402.33,402.36,402.32,402.36,400.0,399.3724,399.4022,399.3625,399.4022,400.0
2024-06-11 12:10:00,402.31,402.45,402.31,402.45,300.0,399.3525,399.4915,399.3525,399.4915,300.0
2024-06-11 12:15:00,402.56,402.56,402.34,402.41,1689.0,399.6007,399.6007,399.3823,399.4518,1689.0
2024-06-11 12:20:00,402.44,402.45,402.06,402.06,1562.0,399.4816,399.4915,399.1044,399.1044,1562.0
2024-06-11 12:25:00,402.21,402.49,402.21,402.49,368.0,399.2533,399.5312,399.2533,399.5312,368.0
2024-06-11 12:30:00,402.5,402.6,402.49,402.51,350.0,399.5411,399.6404,399.5312,399.5511,350.0
2024-06-11 12:35:00,402.61,402.61,402.47,402.48,500.0,399.6503,399.6503,399.5114,399.5213,500.0
2024-06-11 12:40:00,402.67,402.67,402.62,402.67,314.0,399.7099,399.7099,399.6603,399.7099,314.0
2024-06-11 12:45:00,402.47,402.66,402.1,402.1,4235.0,399.5114,399.7,399.1441,399.1441,4235.0
2024-06-11 12:50:00,402.13,402.33,402.11,402.26,2283.0,399.1739,399.3724,399.154,399.3029,2283.0
2024-06-11 12:55:00,402.27,402.42,402.22,402.22,918.0,399.3128,399.4617,399.2632,399.2632,918.0
2024-06-11 13:00:00,402.21,402.54,401.94,402.47,3799.0,399.2533,399.5808,398.9853,399.5114,3799.0
2024-06-11 13:05:00,402.54,402.54,402.23,402.23,1000.0,399.5808,399.5808,399.2731,399.2731,1000.0
2024-06-11 13:10:00,402.38,402.38,402.17,402.17,219.0,399.422,399.422,399.2136,399.2136,219.0
2024-06-11 13:15:00,402.23,402.33,402.22,402.33,218.0,399.2731,399.3724,399.2632,399.3724,218.0
2024-06-11 13:20:00,402.17,402.17,401.88,401.91,1557.0,399.2136,399.2136,398.9257,398.9555,1557.0
2024-06-11 13:25:00,401.85,401.97,401.73,401.92,2077.0,398.8959,399.015,398.7768,398.9654,2077.0
2024-06-11 13:30:00,401.98,401.98,401.94,401.94,869.0,399.025,399.025,398.9853,398.9853,869.0
2024-06-11 13:35:00,401.81,402.36,401.81,402.36,400.0,398.8562,399.4022,398.8562,399.4022,400.0
2024-06-11 13:40:00,402.32,402.32,402.23,402.27,1254.0,399.3625,399.3625,399.2731,399.3128,1254.0
2024-06-11 13:45:00,402.44,402.44,402.38,402.38,291.0,399.4816,399.4816,399.422,399.422,291.0
2024-06-11 13:50:00,402.52,402.9,402.52,402.9,872.0,399.561,399.9382,399.561,399.9382,872.0
2024-06-11 13:55:00,402.97,402.97,402.64,402.65,700.0,400.0077,400.0077,399.6801,399.69,700.0
2024-06-11 14:00:00,402.8,402.83,402.73,402.75,2548.0,399.8389,399.8687,399.7694,399.7893,2548.0
2024-06-11 14:05:00,402.7,402.7,402.43,402.44,1200.0,399.7397,399.7397,399.4716,399.4816,1200.0
2024-06-11 14:10:00,402.5,402.7,402.42,402.58,1330.0,399.5411,399.7397,399.4617,399.6205,1330.0
2024-06-11 14:15:00,402.6,402.81,402.6,402.75,500.0,399.6404,399.8489,399.6404,399.7893,500.0
2024-06-11 14:20:00,402.96,402.97,402.54,402.69,2679.0,399.9978,400.0077,399.5808,399.7297,2679.0
2024-06-11 14:25:00,402.55,402.84,402.5,402.84,5190.0,399.5908,399.8786,399.5411,399.8786,5190.0
2024-06-11 14:30:00,403.0,403.18,402.96,403.07,3475.0,400.0375,400.2161,399.9978,400.1069,3475.0
2024-06-11 14:35:00,402.97,403.03,402.91,403.03,1546.0,400.0077,400.0672,399.9481,400.0672,1546.0
2024-06-11 14:40:00,403.03,403.14,402.83,402.83,2666.0,400.0672,400.1764,399.8687,399.8687,2666.0
2024-06-11 14:45:00,402.64,402.95,402.64,402.82,810.0,399.6801,399.9878,399.6801,399.8588,810.0
2024-06-11 14:50:00,402.88,402.88,402.75,402.81,601.0,399.9183,399.9183,399.7893,399.8489,601.0
2024-06-11 14:55:00,402.65,402.92,402.64,402.92,2063.0,399.69,399.958,399.6801,399.958,2063.0
2024-06-11 15:00:00,402.93,403.19,402.82,402.83,1544.0,399.968,400.2261,399.8588,399.8687,1544.0
2024-06-11 15:05:00,402.85,403.13,402.85,402.87,749.0,399.8886,400.1665,399.8886,399.9084,749.0
2024-06-11 15:10:00,402.9,402.9,402.72,402.72,2228.0,399.9382,399.9382,399.7595,399.7595,2228.0
2024-06-11 15:15:00,402.78,402.84,402.6,402.6,1340.0,399.8191,399.8786,399.6404,399.6404,1340.0
2024-06-11 15:20:00,402.54,402.67,402.48,402.63,1900.0,399.5808,399.7099,399.5213,399.6702,1900.0
2024-06-11 15:25:00,402.56,402.56,402.46,402.54,1501.0,399.6007,399.6007,399.5014,399.5808,1501.0
2024-06-11 15:30:00,402.52,402.83,402.52,402.82,2742.0,399.561,399.8687,399.561,399.8588,2742.0
2024-06-11 15:35:00,402.72,402.82,402.66,402.69,2788.0,399.7595,399.8588,399.7,399.7297,2788.0
2024-06-11 15:40:00,402.8,403.15,402.71,402.86,7894.0,399.8389,400.1864,399.7496,399.8985,7894.0
2024-06-11 15:45:00,402.86,402.9,402.29,402.72,5826.0,399.8985,399.9382,399.3327,399.7595,5826.0
2024-06-11 15:50:00,402.74,403.07,402.71,403.07,9008.0,399.7794,400.1069,399.7496,400.1069,9008.0
2024-06-11 15:55:00,403.06,403.57,402.68,403.49,26093.0,400.097,400.6033,399.7198,400.5239,26093.0
2024-06-12 09:30:00,408.1,408.1,405.94,407.26,20547.0,405.1,405.1,402.9558,404.2661,20547.0
2024-06-12 09:35:00,407.19,409.07,407.0,408.07,10492.0,404.1967,406.0628,404.0081,405.0702,10492.0
2024-06-12 09:40:00,408.21,410.23,407.68,410.1,15817.0,405.2092,407.2143,404.6831,407.0853,15817.0
2024-06-12 09:45:00,410.28,411.17,409.6,411.17,21302.0,407.2639,408.1474,406.5889,408.1474,21302.0
2024-06-12 09:50:00,411.36,411.76,410.81,411.47,11703.0,408.336,408.7331,407.79,408.4452,11703.0
2024-06-12 09:55:00,411.63,412.99,411.63,412.44,55759.0,408.604,409.954,408.604,409.4081,55759.0
2024-06-12 10:00:00,412.58,413.08,411.73,413.08,3342.0,409.547,410.0434,408.7033,410.0434,3342.0
2024-06-12 10:05:00,413.87,414.52,413.74,414.12,1701.0,410.8276,411.4728,410.6985,411.0757,1701.0
2024-06-12 10:10:00,413.8,413.86,413.08,413.75,3512.0,410.7581,410.8176,410.0434,410.7084,3512.0
2024-06-12 10:15:00,413.86,414.75,413.86,414.24,1100.0,410.8176,411.7011,410.8176,411.1948,1100.0
2024-06-12 10:20:00,414.75,414.75,414.14,414.65,1899.0,411.7011,411.7011,411.0956,411.6018,1899.0
2024-06-12 10:25:00,414.06,414.7,414.01,414.17,2625.0,411.0162,411.6514,410.9665,411.1253,2625.0
2024-06-12 10:30:00,414.33,415.37,414.09,415.17,3031.0,411.2842,412.3165,411.0459,412.118,3031.0
2024-06-12 10:35:00,414.9,415.4,414.5,415.23,3253.0,411.85,412.3463,411.4529,412.1776,3253.0
2024-06-12 10:40:00,415.69,415.79,415.17,415.78,6422.0,412.6342,412.7334,412.118,412.7235,6422.0
2024-06-12 10:45:00,415.83,416.39,415.53,416.19,1706.0,412.7731,413.329,412.4753,413.1305,1706.0
2024-06-12 10:50:00,416.4,416.4,415.24,415.24,5356.0,413.339,413.339,412.1875,412.1875,5356.0
2024-06-12 10:55:00,415.4,416.02,415.4,416.02,2402.0,412.3463,412.9617,412.3463,412.9617,2402.0
2024-06-12 11:00:00,415.86,415.86,415.06,415.06,3629.0,412.8029,412.8029,412.0088,412.0088,3629.0
2024-06-12 11:05:00,414.6,415.68,414.57,415.2,1377.0,411.5522,412.6242,411.5224,412.1478,1377.0
2024-06-12 11:10:00,415.22,415.23,414.7,414.91,1600.0,412.1676,412.1776,411.6514,411.8599,1600.0
2024-06-12 11:15:00,414.63,414.75,414.15,414.4,1855.0,411.582,411.7011,411.1055,411.3537,1855.0
2024-06-12 11:20:00,414.9,414.92,414.43,414.84,1160.0,411.85,411.8698,411.3834,411.7904,1160.0
2024-06-12 11:25:00,414.6,415.17,414.47,415.17,2289.0,411.5522,412.118,411.4231,412.118,2289.0
2024-06-12 11:30:00,415.14,415.44,414.85,415.44,2172.0,412.0882,412.386,411.8003,412.386,2172.0
2024-06-12 11:35:00,415.27,415.27,415.01,415.12,1629.0,412.2173,412.2173,411.9592,412.0684,1629.0
2024-06-12 11:40:00,415.05,415.55,415.05,415.53,1907.0,411.9989,412.4952,411.9989,412.4753,1907.0
2024-06-12 11:45:00,415.47,415.7,415.2,415.2,2067.0,412.4158,412.6441,412.1478,412.1478,2067.0
2024-06-12 11:50:00,415.42,415.66,415.2,415.53,1800.0,412.3662,412.6044,412.1478,412.4753,1800.0
2024-06-12 11:55:00,415.64,415.65,415.26,415.27,1500.0,412.5845,412.5945,412.2073,412.2173,1500.0
2024-06-12 12:00:00,415.22,415.29,415.05,415.09,2164.0,412.1676,412.2371,411.9989,412.0386,2164.0
2024-06-12 12:05:00,415.09,415.53,415.09,415.53,812.0,412.0386,412.4753,412.0386,412.4753,812.0
2024-06-12 12:10:00,415.61,415.67,415.21,415.67,1376.0,412.5548,412.6143,412.1577,412.6143,1376.0
2024-06-12 12:15:00,415.58,415.74,415.45,415.61,1012.0,412.525,412.6838,412.3959,412.5548,1012.0
2024-06-12 12:20:00,415.61,415.7,415.15,415.46,2539.0,412.5548,412.6441,412.0981,412.4059,2539.0
2024-06-12 12:25:00,415.58,415.82,415.58,415.65,2310.0,412.525,412.7632,412.525,412.5945,2310.0
2024-06-12 12:30:00,415.67,415.75,415.37,415.45,2431.0,412.6143,412.6937,412.3165,412.3959,2431.0
2024-06-12 12:35:00,415.24,415.58,415.23,415.25,1766.0,412.1875,412.525,412.1776,412.1974,1766.0
2024-06-12 12:40:00,415.25,415.45,415.17,415.43,2037.0,412.1974,412.3959,412.118,412.3761,2037.0
2024-06-12 12:45:00,415.56,415.68,415.39,415.49,1100.0,412.5051,412.6242,412.3364,412.4356,1100.0
2024-06-12 12:50:00,415.35,415.58,415.35,415.58,400.0,412.2967,412.525,412.2967,412.525,400.0
2024-06-12 12:55:00,415.58,415.58,415.48,415.58,1009.0,412.525,412.525,412.4257,412.525,1009.0
2024-06-12 13:00:00,415.55,415.72,415.55,415.64,400.0,412.4952,412.664,412.4952,412.5845,400.0
2024-06-12 13:05:00,415.54,415.68,415.3,415.3,2392.0,412.4853,412.6242,412.247,412.247,2392.0
2024-06-12 13:10:00,415.16,415.17,414.78,415.05,2299.0,412.1081,412.118,411.7309,411.9989,2299.0
2024-06-12 13:15:00,415.3,415.3,414.09,414.18,3800.0,412.247,412.247,411.0459,411.1353,3800.0
2024-06-12 13:20:00,414.29,415.27,414.29,415.27,1672.0,411.2445,412.2173,411.2445,412.2173,1672.0
2024-06-12 13:25:00,415.08,415.27,414.74,414.74,1559.0,412.0287,412.2173,411.6912,411.6912,1559.0
2024-06-12 13:30:00,414.66,414.66,414.47,414.59,600.0,411.6117,411.6117,411.4231,411.5423,600.0
2024-06-12 13:35:00,414.99,415.01,414.72,414.8,1326.0,411.9393,411.9592,411.6713,411.7507,1326.0
2024-06-12 13:40:00,414.75,414.87,414.51,414.51,1000.0,411.7011,411.8202,411.4628,411.4628,1000.0
2024-06-12 13:45:00,414.74,414.74,414.74,414.74,100.0,411.6912,411.6912,411.6912,411.6912,100.0
2024-06-12 13:50:00,414.73,414.88,414.73,414.78,731.0,411.6812,411.8301,411.6812,411.7309,731.0
2024-06-12 13:55:00,414.96,414.98,414.75,414.98,601.0,411.9095,411.9294,411.7011,411.9294,601.0
2024-06-12 14:00:00,414.73,414.73,413.26,414.16,4207.0,411.6812,411.6812,410.222,411.1154,4207.0
2024-06-12 14:05:00,414.13,414.5,413.81,414.31,2174.0,411.0856,411.4529,410.768,411.2643,2174.0
2024-06-12 14:10:00,414.68,414.68,413.8,413.86,1506.0,411.6316,411.6316,410.7581,410.8176,1506.0
2024-06-12 14:15:00,413.86,414.32,413.79,414.05,4101.0,410.8176,411.2742,410.7481,411.0062,4101.0
2024-06-12 14:20:00,413.79,414.17,413.27,413.37,3571.0,410.7481,411.1253,410.232,410.3312,3571.0
2024-06-12 14:25:00,413.25,413.26,412.87,413.06,2181.0,410.2121,410.222,409.8349,410.0235,2181.0
2024-06-12 14:30:00,413.08,413.08,412.68,412.9,4238.0,410.0434,410.0434,409.6463,409.8647,4238.0
2024-06-12 14:35:00,412.63,412.77,411.84,412.77,2602.0,409.5967,409.7356,408.8125,409.7356,2602.0
2024-06-12 14:40:00,412.53,412.72,411.98,412.62,2365.0,409.4974,409.686,408.9514,409.5867,2365.0
2024-06-12 14:45:00,412.21,412.41,411.89,411.89,2287.0,409.1798,409.3783,408.8621,408.8621,2287.0
2024-06-12 14:50:00,411.99,412.34,411.79,412.03,2312.0,408.9614,409.3088,408.7628,409.0011,2312.0
2024-06-12 14:55:00,412.03,412.97,412.02,412.52,3555.0,409.0011,409.9342,408.9912,409.4875,3555.0
2024-06-12 15:00:00,412.64,413.32,412.63,412.68,2290.0,409.6066,410.2816,409.5967,409.6463,2290.0
2024-06-12 15:05:00,412.63,412.69,412.1,412.28,3819.0,409.5967,409.6562,409.0706,409.2492,3819.0
2024-06-12 15:10:00,412.26,412.58,412.04,412.58,2516.0,409.2294,409.547,409.011,409.547,2516.0
2024-06-12 15:15:00,412.54,413.2,412.45,413.2,1625.0,409.5073,410.1625,409.418,410.1625,1625.0
2024-06-12 15:20:00,413.53,413.53,412.2,412.21,3758.0,410.4901,410.4901,409.1698,409.1798,3758.0
2024-06-12 15:25:00,412.0,412.43,411.36,412.0,3516.0,408.9713,409.3981,408.336,408.9713,3516.0
2024-06-12 15:30:00,411.52,412.48,411.51,412.48,4118.0,408.4948,409.4478,408.4849,409.4478,4118.0
2024-06-12 15:35:00,412.29,413.09,412.29,412.44,5527.0,409.2592,410.0533,409.2592,409.4081,5527.0
2024-06-12 15:40:00,412.33,412.73,412.1,412.39,4832.0,409.2989,409.6959,409.0706,409.3584,4832.0
2024-06-12 15:45:00,412.23,412.74,412.09,412.46,7382.0,409.1996,409.7059,409.0606,409.4279,7382.0
2024-06-12 15:50:00,412.14,412.57,412.03,412.21,10977.0,409.1103,409.5371,409.0011,409.1798,10977.0
2024-06-12 15:55:00,412.41,413.3,411.89,412.06,28768.0,409.3783,410.2617,408.8621,409.0309,28768.0
2024-06-13 09:30:00,411.0,411.23,411.0,411.23,5199.0,407.9786,408.207,407.9786,408.207,5199.0
2024-06-13 09:35:00,411.1,411.75,410.98,410.99,544.0,408.0779,408.7231,407.9588,407.9687,544.0
2024-06-13 09:40:00,411.47,411.92,410.8,410.82,1469.0,408.4452,408.8919,407.7801,407.8,1469.0
2024-06-13 09:45:00,409.43,409.43,409.43,409.43,200.0,406.4202,406.4202,406.4202,406.4202,200.0
2024-06-13 09:50:00,408.74,409.69,408.74,409.06,638.0,405.7353,406.6783,405.7353,406.0529,638.0
2024-06-13 09:55:00,408.54,408.63,408.53,408.62,898.0,405.5367,405.6261,405.5268,405.6161,898.0
2024-06-13 10:00:00,408.69,408.89,408.1,408.34,1580.0,405.6856,405.8842,405.1,405.3382,1580.0
2024-06-13 10:05:00,408.95,408.95,408.95,408.95,100.0,405.9437,405.9437,405.9437,405.9437,100.0
2024-06-13 10:10:00,409.53,410.0,409.15,409.16,1468.0,406.5195,406.986,406.1422,406.1522,1468.0
2024-06-13 10:15:00,409.52,409.52,408.92,408.92,200.0,406.5095,406.5095,405.9139,405.9139,200.0
2024-06-13 10:20:00,408.92,409.19,408.74,408.89,1667.0,405.9139,406.182,405.7353,405.8842,1667.0
2024-06-13 10:25:00,408.3,408.58,407.95,408.19,1139.0,405.2985,405.5764,404.9511,405.1893,1139.0
2024-06-13 10:30:00,408.36,408.53,407.85,407.85,900.0,405.3581,405.5268,404.8518,404.8518,900.0
2024-06-13 10:35:00,407.99,408.6,407.99,408.5,956.0,404.9908,405.5963,404.9908,405.497,956.0
2024-06-13 10:40:00,408.56,408.57,408.32,408.36,1000.0,405.5566,405.5665,405.3184,405.3581,1000.0
2024-06-13 10:45:00,408.67,408.92,408.28,408.92,915.0,405.6658,405.9139,405.2786,405.9139,915.0
2024-06-13 10:50:00,408.57,408.66,408.17,408.66,883.0,405.5665,405.6559,405.1695,405.6559,883.0
2024-06-13 10:55:00,408.94,408.97,408.55,408.55,600.0,405.9338,405.9636,405.5467,405.5467,600.0
2024-06-13 11:00:00,409.14,409.14,408.46,408.69,961.0,406.1323,406.1323,405.4573,405.6856,961.0
2024-06-13 11:05:00,408.63,408.73,408.63,408.73,300.0,405.6261,405.7253,405.6261,405.7253,300.0
2024-06-13 11:10:00,409.02,409.25,408.9,409.08,462.0,406.0132,406.2415,405.8941,406.0728,462.0
2024-06-13 11:15:00,409.07,409.51,409.06,409.29,1135.0,406.0628,406.4996,406.0529,406.2812,1135.0
2024-06-13 11:20:00,409.48,409.82,409.47,409.76,6243.0,406.4698,406.8073,406.4599,406.7478,6243.0
2024-06-13 11:25:00,409.99,409.99,409.51,409.69,999.0,406.9761,406.9761,406.4996,406.6783,999.0
2024-06-13 11:30:00,409.82,410.1,409.62,409.86,1039.0,406.8073,407.0853,406.6088,406.847,1039.0
2024-06-13 11:35:00,410.12,410.12,410.06,410.07,300.0,407.1051,407.1051,407.0456,407.0555,300.0
2024-06-13 11:40:00,410.01,410.18,409.63,410.18,1015.0,406.9959,407.1647,406.6187,407.1647,1015.0
2024-06-13 11:45:00,409.95,409.95,409.2,409.54,3506.0,406.9364,406.9364,406.1919,406.5294,3506.0
2024-06-13 11:50:00,409.52,409.77,409.3,409.74,1006.0,406.5095,406.7577,406.2911,406.7279,1006.0
2024-06-13 11:55:00,409.7,409.7,409.31,409.48,723.0,406.6882,406.6882,406.3011,406.4698,723.0
2024-06-13 12:00:00,409.3,409.3,408.58,409.0,1071.0,406.2911,406.2911,405.5764,405.9934,1071.0
2024-06-13 12:05:00,409.14,409.14,408.7,408.7,575.0,406.1323,406.1323,405.6956,405.6956,575.0
2024-06-13 12:10:00,408.86,409.37,408.82,409.27,2298.0,405.8544,406.3606,405.8147,406.2614,2298.0
2024-06-13 12:15:00,409.23,409.34,408.95,409.14,1004.0,406.2217,406.3309,405.9437,406.1323,1004.0
2024-06-13 12:20:00,409.33,409.33,409.02,409.28,1567.0,406.3209,406.3209,406.0132,406.2713,1567.0
2024-06-13 12:25:00,409.04,409.04,409.03,409.04,104.0,406.0331,406.0331,406.0231,406.0331,104.0
2024-06-13 12:30:00,408.91,409.16,408.91,409.1,700.0,405.904,406.1522,405.904,406.0926,700.0
2024-06-13 12:35:00,409.0,409.5,408.99,409.33,1368.0,405.9934,406.4897,405.9834,406.3209,1368.0
2024-06-13 12:40:00,409.4,409.76,409.4,409.76,851.0,406.3904,406.7478,406.3904,406.7478,851.0
2024-06-13 12:45:00,409.8,409.94,409.71,409.94,720.0,406.7875,406.9264,406.6981,406.9264,720.0
2024-06-13 12:50:00,409.94,410.04,409.82,409.82,685.0,406.9264,407.0257,406.8073,406.8073,685.0
2024-06-13 12:55:00,409.79,410.13,409.78,409.98,2562.0,406.7775,407.115,406.7676,406.9661,2562.0
2024-06-13 13:00:00,409.84,410.22,409.78,410.15,2117.0,406.8272,407.2044,406.7676,407.1349,2117.0
2024-06-13 13:05:00,410.13,410.29,410.02,410.02,1666.0,407.115,407.2739,407.0059,407.0059,1666.0
2024-06-13 13:10:00,409.9,410.27,409.88,409.89,1551.0,406.8867,407.254,406.8669,406.8768,1551.0
2024-06-13 13:15:00,409.54,409.55,409.33,409.33,699.0,406.5294,406.5393,406.3209,406.3209,699.0
2024-06-13 13:20:00,409.22,409.56,409.22,409.31,1225.0,406.2117,406.5492,406.2117,406.3011,1225.0
2024-06-13 13:25:00,409.38,409.56,409.37,409.56,904.0,406.3706,406.5492,406.3606,406.5492,904.0
2024-06-13 13:30:00,409.57,409.69,409.36,409.44,810.0,406.5592,406.6783,406.3507,406.4301,810.0
2024-06-13 13:35:00,409.49,409.61,409.23,409.61,1586.0,406.4797,406.5989,406.2217,406.5989,1586.0
2024-06-13 13:40:00,409.45,409.85,409.3,409.74,1078.0,406.44,406.8371,406.2911,406.7279,1078.0
2024-06-13 13:45:00,409.67,409.67,409.67,409.67,100.0,406.6584,406.6584,406.6584,406.6584,100.0
2024-06-13 13:50:00,409.82,409.89,409.6,409.6,1267.0,406.8073,406.8768,406.5889,406.5889,1267.0
2024-06-13 13:55:00,409.75,409.75,409.48,409.48,958.0,406.7378,406.7378,406.4698,406.4698,958.0
2024-06-13 14:00:00,409.38,409.38,409.28,409.28,241.0,406.3706,406.3706,406.2713,406.2713,241.0
2024-06-13 14:05:00,409.18,409.74,409.17,409.62,1979.0,406.172,406.7279,406.1621,406.6088,1979.0
2024-06-13 14:10:00,409.59,409.65,409.59,409.65,200.0,406.579,406.6386,406.579,406.6386,200.0
2024-06-13 14:15:00,409.75,409.75,409.47,409.47,1849.0,406.7378,406.7378,406.4599,406.4599,1849.0
2024-06-13 14:20:00,409.61,409.61,409.36,409.58,1212.0,406.5989,406.5989,406.3507,406.5691,1212.0
2024-06-13 14:25:00,409.36,409.42,409.25,409.25,1380.0,406.3507,406.4103,406.2415,406.2415,1380.0
2024-06-13 14:30:00,409.53,409.62,409.33,409.62,1868.0,406.5195,406.6088,406.3209,406.6088,1868.0
2024-06-13 14:35:00,409.45,409.45,409.43,409.44,3311.0,406.44,406.44,406.4202,406.4301,3311.0
2024-06-13 14:40:00,409.44,409.64,409.44,409.44,1004.0,406.4301,406.6286,406.4301,406.4301,1004.0
2024-06-13 14:45:00,409.61,409.66,409.6,409.66,400.0,406.5989,406.6485,406.5889,406.6485,400.0
2024-06-13 14:50:00,409.64,409.64,409.64,409.64,100.0,406.6286,406.6286,406.6286,406.6286,100.0
2024-06-13 14:55:00,409.63,409.74,409.63,409.74,319.0,406.6187,406.7279,406.6187,406.7279,319.0
2024-06-13 15:00:00,409.75,409.82,409.72,409.82,827.0,406.7378,406.8073,406.7081,406.8073,827.0
2024-06-13 15:05:00,410.16,410.16,409.84,409.95,2123.0,407.1448,407.1448,406.8272,406.9364,2123.0
2024-06-13 15:10:00,410.02,410.02,409.79,409.82,757.0,407.0059,407.0059,406.7775,406.8073,757.0
2024-06-13 15:15:00,409.67,409.73,409.61,409.73,520.0,406.6584,406.718,406.5989,406.718,520.0
2024-06-13 15:20:00,409.85,410.09,409.85,410.09,1500.0,406.8371,407.0753,406.8371,407.0753,1500.0
2024-06-13 15:25:00,410.11,410.17,409.79,409.9,1932.0,407.0952,407.1548,406.7775,406.8867,1932.0
2024-06-13 15:30:00,409.76,409.79,409.59,409.77,2272.0,406.7478,406.7775,406.579,406.7577,2272.0
2024-06-13 15:35:00,409.63,409.67,409.52,409.67,2499.0,406.6187,406.6584,406.5095,406.6584,2499.0
2024-06-13 15:40:00,409.69,410.06,409.68,409.94,4843.0,406.6783,407.0456,406.6684,406.9264,4843.0
2024-06-13 15:45:00,409.97,410.53,409.95,410.53,3121.0,406.9562,407.5121,406.9364,407.5121,3121.0
2024-06-13 15:50:00,410.56,410.98,410.55,410.78,3960.0,407.5419,407.9588,407.532,407.7603,3960.0
2024-06-13 15:55:00,410.65,410.95,410.36,410.63,22626.0,407.6312,407.929,407.3434,407.6114,22626.0
2024-06-14 09:30:00,407.39,407.39,406.52,406.52,6175.0,404.3952,404.3952,403.5316,403.5316,6175.0
2024-06-14 09:35:00,406.52,406.52,406.52,406.52,0.0,403.5316,403.5316,403.5316,403.5316,0.0
2024-06-14 09:40:00,407.55,407.55,407.36,407.36,704.0,404.554,404.554,404.3654,404.3654,704.0
2024-06-14 09:45:00,407.03,407.03,405.8,405.94,489.0,404.0378,404.0378,402.8169,402.9558,489.0
2024-06-14 09:50:00,405.32,405.47,404.23,405.22,5405.0,402.3404,402.4893,401.2584,402.2411,5405.0
2024-06-14 09:55:00,404.97,404.97,404.85,404.85,666.0,401.993,401.993,401.8739,401.8739,666.0
2024-06-14 10:00:00,403.6,403.95,403.29,403.34,3651.0,400.633,400.9805,400.3253,400.375,3651.0
2024-06-14 10:05:00,403.57,403.58,402.9,402.93,1829.0,400.6033,400.6132,399.9382,399.968,1829.0
2024-06-14 10:10:00,403.0,403.01,402.26,402.26,1244.0,400.0375,400.0474,399.3029,399.3029,1244.0
2024-06-14 10:15:00,402.86,403.16,402.56,403.05,850.0,399.8985,400.1963,399.6007,400.0871,850.0
2024-06-14 10:20:00,403.09,404.01,403.08,404.01,1856.0,400.1268,401.04,400.1169,401.04,1856.0
2024-06-14 10:25:00,403.48,403.5,403.31,403.31,802.0,400.5139,400.5338,400.3452,400.3452,802.0
2024-06-14 10:30:00,403.16,403.17,402.47,402.82,1596.0,400.1963,400.2062,399.5114,399.8588,1596.0
2024-06-14 10:35:00,402.75,402.93,402.51,402.9,1012.0,399.7893,399.968,399.5511,399.9382,1012.0
2024-06-14 10:40:00,402.92,403.58,402.92,403.58,1208.0,399.958,400.6132,399.958,400.6132,1208.0
2024-06-14 10:45:00,404.14,404.38,403.74,404.01,1947.0,401.1691,401.4073,400.772,401.04,1947.0
2024-06-14 10:50:00,403.84,404.36,403.84,404.36,900.0,400.8713,401.3875,400.8713,401.3875,900.0
2024-06-14 10:55:00,404.72,405.05,404.53,404.75,2229.0,401.7448,402.0724,401.5562,401.7746,2229.0
2024-06-14 11:00:00,404.55,404.57,404.53,404.57,626.0,401.5761,401.5959,401.5562,401.5959,626.0
2024-06-14 11:05:00,404.23,404.56,404.19,404.56,732.0,401.2584,401.586,401.2187,401.586,732.0
2024-06-14 11:10:00,404.28,404.9,404.28,404.6,1248.0,401.308,401.9235,401.308,401.6257,1248.0
2024-06-14 11:15:00,404.59,404.85,404.33,404.85,1928.0,401.6158,401.8739,401.3577,401.8739,1928.0
2024-06-14 11:20:00,405.07,405.59,405.07,405.53,1200.0,402.0922,402.6084,402.0922,402.5489,1200.0
2024-06-14 11:25:00,405.79,405.97,405.78,405.97,500.0,402.8069,402.9856,402.797,402.9856,500.0
2024-06-14 11:30:00,405.89,406.54,405.82,405.98,5044.0,402.9062,403.5514,402.8367,402.9956,5044.0
2024-06-14 11:35:00,405.98,405.98,405.91,405.92,200.0,402.9956,402.9956,402.9261,402.936,200.0
2024-06-14 11:40:00,405.94,405.98,405.94,405.98,300.0,402.9558,402.9956,402.9558,402.9956,300.0
2024-06-14 11:45:00,406.03,406.67,405.85,406.66,6789.0,403.0452,403.6805,402.8665,403.6706,6789.0
2024-06-14 11:50:00,406.3,406.33,406.3,406.31,400.0,403.3132,403.343,403.3132,403.3231,400.0
2024-06-14 11:55:00,406.31,406.57,406.3,406.5,1100.0,403.3231,403.5812,403.3132,403.5117,1100.0
2024-06-14 12:00:00,406.55,406.55,406.09,406.2,1827.0,403.5614,403.5614,403.1047,403.2139,1827.0
2024-06-14 12:05:00,406.23,406.73,406.23,406.34,1322.0,403.2437,403.74,403.2437,403.3529,1322.0
2024-06-14 12:10:00,406.6,406.71,406.27,406.71,819.0,403.611,403.7202,403.2834,403.7202,819.0
2024-06-14 12:15:00,406.71,406.71,406.71,406.71,0.0,403.7202,403.7202,403.7202,403.7202,0.0
2024-06-14 12:20:00,406.45,406.87,406.26,406.87,903.0,403.4621,403.879,403.2735,403.879,903.0
2024-06-14 12:25:00,407.11,407.11,406.56,406.56,1716.0,404.1172,404.1172,403.5713,403.5713,1716.0
2024-06-14 12:30:00,406.57,406.7,406.5,406.5,1218.0,403.5812,403.7103,403.5117,403.5117,1218.0
2024-06-14 12:35:00,406.7,407.07,406.59,406.74,3642.0,403.7103,404.0775,403.6011,403.75,3642.0
2024-06-14 12:40:00,406.84,406.84,406.84,406.84,100.0,403.8492,403.8492,403.8492,403.8492,100.0
2024-06-14 12:45:00,407.07,407.11,407.07,407.11,200.0,404.0775,404.1172,404.0775,404.1172,200.0
2024-06-14 12:50:00,407.38,407.38,406.95,406.95,1310.0,404.3853,404.3853,403.9584,403.9584,1310.0
2024-06-14 12:55:00,407.33,407.5,407.32,407.5,700.0,404.3356,404.5044,404.3257,404.5044,700.0
2024-06-14 13:00:00,407.12,407.44,407.12,407.44,430.0,404.1272,404.4448,404.1272,404.4448,430.0
2024-06-14 13:05:00,407.44,407.47,407.42,407.42,353.0,404.4448,404.4746,404.425,404.425,353.0
2024-06-14 13:10:00,407.42,407.55,407.31,407.42,690.0,404.425,404.554,404.3158,404.425,690.0
2024-06-14 13:15:00,407.42,407.57,407.25,407.28,410.0,404.425,404.5739,404.2562,404.286,410.0
2024-06-14 13:20:00,407.26,407.59,407.1,407.1,2025.0,404.2661,404.5937,404.1073,404.1073,2025.0
2024-06-14 13:25:00,407.25,407.67,407.24,407.34,800.0,404.2562,404.6731,404.2463,404.3456,800.0
2024-06-14 13:30:00,407.8,407.8,407.14,407.49,2146.0,404.8022,404.8022,404.147,404.4945,2146.0
2024-06-14 13:35:00,407.16,407.16,406.85,407.04,540.0,404.1669,404.1669,403.8592,404.0478,540.0
2024-06-14 13:40:00,406.84,406.84,406.55,406.58,556.0,403.8492,403.8492,403.5614,403.5911,556.0
2024-06-14 13:45:00,406.28,406.61,406.28,406.61,1548.0,403.2933,403.6209,403.2933,403.6209,1548.0
2024-06-14 13:50:00,406.41,406.41,406.2,406.23,1500.0,403.4224,403.4224,403.2139,403.2437,1500.0
2024-06-14 13:55:00,406.26,406.62,405.5,405.5,19615.0,403.2735,403.6308,402.5191,402.5191,19615.0
2024-06-14 14:00:00,405.72,406.11,405.5,406.11,6706.0,402.7375,403.1246,402.5191,403.1246,6706.0
2024-06-14 14:05:00,406.0,406.17,406.0,406.17,2682.0,403.0154,403.1842,403.0154,403.1842,2682.0
2024-06-14 14:10:00,405.7,406.01,405.7,405.98,1479.0,402.7176,403.0253,402.7176,402.9956,1479.0
2024-06-14 14:15:00,405.99,406.15,405.99,406.01,1829.0,403.0055,403.1643,403.0055,403.0253,1829.0
2024-06-14 14:20:00,406.31,406.8,406.31,406.67,400.0,403.3231,403.8095,403.3231,403.6805,400.0
2024-06-14 14:25:00,406.66,406.7,406.39,406.39,1256.0,403.6706,403.7103,403.4025,403.4025,1256.0
2024-06-14 14:30:00,406.07,406.24,406.07,406.16,326.0,403.0849,403.2536,403.0849,403.1742,326.0
2024-06-14 14:35:00,406.53,406.56,406.45,406.45,779.0,403.5415,403.5713,403.4621,403.4621,779.0
2024-06-14 14:40:00,406.67,406.67,406.13,406.43,971.0,403.6805,403.6805,403.1444,403.4422,971.0
2024-06-14 14:45:00,406.51,406.54,406.51,406.54,200.0,403.5217,403.5514,403.5217,403.5514,200.0
2024-06-14 14:50:00,406.58,406.85,406.58,406.85,726.0,403.5911,403.8592,403.5911,403.8592,726.0
2024-06-14 14:55:00,406.93,406.93,406.68,406.69,1099.0,403.9386,403.9386,403.6904,403.7003,1099.0
2024-06-14 15:00:00,406.82,406.9,406.8,406.9,639.0,403.8294,403.9088,403.8095,403.9088,639.0
2024-06-14 15:05:00,406.9,407.31,406.9,407.31,1969.0,403.9088,404.3158,403.9088,404.3158,1969.0
2024-06-14 15:10:00,407.4,407.55,407.06,407.55,922.0,404.4051,404.554,404.0676,404.554,922.0
2024-06-14 15:15:00,407.1,407.33,407.1,407.33,300.0,404.1073,404.3356,404.1073,404.3356,300.0
2024-06-14 15:20:00,407.33,407.58,407.32,407.58,1291.0,404.3356,404.5838,404.3257,404.5838,1291.0
2024-06-14 15:25:00,407.74,407.82,407.43,407.57,1362.0,404.7426,404.822,404.4349,404.5739,1362.0
2024-06-14 15:30:00,407.43,407.64,407.26,407.26,4050.0,404.4349,404.6433,404.2661,404.2661,4050.0
2024-06-14 15:35:00,407.42,407.48,407.03,407.25,4790.0,404.425,404.4845,404.0378,404.2562,4790.0
2024-06-14 15:40:00,407.04,407.27,406.6,406.76,4562.0,404.0478,404.2761,403.611,403.7698,4562.0
2024-06-14 15:45:00,406.69,407.29,406.68,407.25,3434.0,403.7003,404.2959,403.6904,404.2562,3434.0
2024-06-14 15:50:00,407.26,408.17,407.1,408.17,7705.0,404.2661,405.1695,404.1073,405.1695,7705.0
2024-06-14 15:55:00,408.06,408.39,407.89,408.22,18114.0,405.0603,405.3878,404.8915,405.2191,18114.0
2024-06-17 09:30:00,407.43,408.61,407.26,408.09,8801.0,404.4349,405.6062,404.2661,405.09,8801.0
2024-06-17 09:35:00,409.2,409.2,409.19,409.19,200.0,406.1919,406.1919,406.182,406.182,200.0
2024-06-17 09:40:00,408.77,409.06,408.67,408.68,1182.0,405.765,406.0529,405.6658,405.6757,1182.0
2024-06-17 09:45:00,408.61,408.61,407.28,407.75,1695.0,405.6062,405.6062,404.286,404.7525,1695.0
2024-06-17 09:50:00,407.79,408.21,407.36,407.36,4189.0,404.7922,405.2092,404.3654,404.3654,4189.0
2024-06-17 09:55:00,407.42,408.08,407.42,407.97,819.0,404.425,405.0801,404.425,404.9709,819.0
2024-06-17 10:00:00,408.15,408.15,407.37,407.56,458.0,405.1496,405.1496,404.3753,404.5639,458.0
2024-06-17 10:05:00,408.43,409.05,408.43,409.05,1017.0,405.4275,406.043,405.4275,406.043,1017.0
2024-06-17 10:10:00,408.83,409.43,408.83,409.13,1305.0,405.8246,406.4202,405.8246,406.1224,1305.0
2024-06-17 10:15:00,409.12,409.45,408.91,409.3,3789.0,406.1125,406.44,405.904,406.2911,3789.0
2024-06-17 10:20:00,409.19,409.19,408.57,408.77,1687.0,406.182,406.182,405.5665,405.765,1687.0
2024-06-17 10:25:00,408.76,408.93,408.76,408.8,519.0,405.7551,405.9239,405.7551,405.7948,519.0
2024-06-17 10:30:00,408.83,408.83,408.28,408.31,1900.0,405.8246,405.8246,405.2786,405.3084,1900.0
2024-06-17 10:35:00,407.7,407.71,406.97,407.0,4934.0,404.7029,404.7128,403.9783,404.0081,4934.0
2024-06-17 10:40:00,406.94,407.7,406.84,407.7,3884.0,403.9485,404.7029,403.8492,404.7029,3884.0
2024-06-17 10:45:00,408.06,408.84,407.92,408.84,600.0,405.0603,405.8345,404.9213,405.8345,600.0
2024-06-17 10:50:00,408.68,408.9,408.56,408.56,1701.0,405.6757,405.8941,405.5566,405.5566,1701.0
2024-06-17 10:55:00,408.6,408.93,408.43,408.75,3947.0,405.5963,405.9239,405.4275,405.7452,3947.0
2024-06-17 11:00:00,409.02,409.21,409.02,409.21,200.0,406.0132,406.2018,406.0132,406.2018,200.0
2024-06-17 11:05:00,409.12,409.12,408.59,408.87,500.0,406.1125,406.1125,405.5864,405.8643,500.0
2024-06-17 11:10:00,408.44,408.7,408.42,408.7,994.0,405.4375,405.6956,405.4176,405.6956,994.0
2024-06-17 11:15:00,408.59,408.8,408.59,408.8,457.0,405.5864,405.7948,405.5864,405.7948,457.0
2024-06-17 11:20:00,408.85,409.42,408.81,409.4,600.0,405.8445,406.4103,405.8047,406.3904,600.0
2024-06-17 11:25:00,409.4,409.4,409.4,409.4,0.0,406.3904,406.3904,406.3904,406.3904,0.0
2024-06-17 11:30:00,409.37,409.41,409.01,409.01,1194.0,406.3606,406.4003,406.0033,406.0033,1194.0
2024-06-17 11:35:00,409.0,409.0,408.61,408.81,408.0,405.9934,405.9934,405.6062,405.8047,408.0
2024-06-17 11:40:00,408.56,408.84,408.48,408.84,843.0,405.5566,405.8345,405.4772,405.8345,843.0
2024-06-17 11:45:00,408.6,408.89,408.6,408.62,617.0,405.5963,405.8842,405.5963,405.6161,617.0
2024-06-17 11:50:00,408.83,408.87,408.67,408.67,1349.0,405.8246,405.8643,405.6658,405.6658,1349.0
2024-06-17 11:55:00,409.05,409.29,409.04,409.15,723.0,406.043,406.2812,406.0331,406.1422,723.0
2024-06-17 12:00:00,409.03,409.03,408.88,408.88,600.0,406.0231,406.0231,405.8742,405.8742,600.0
2024-06-17 12:05:00,409.21,409.34,409.2,409.21,550.0,406.2018,406.3309,406.1919,406.2018,550.0
2024-06-17 12:10:00,409.16,409.16,408.93,409.08,2031.0,406.1522,406.1522,405.9239,406.0728,2031.0
2024-06-17 12:15:00,409.0,409.28,409.0,409.28,500.0,405.9934,406.2713,405.9934,406.2713,500.0
2024-06-17 12:20:00,409.09,409.37,408.98,409.19,1552.0,406.0827,406.3606,405.9735,406.182,1552.0
2024-06-17 12:25:00,409.9,409.9,409.83,409.83,200.0,406.8867,406.8867,406.8172,406.8172,200.0
2024-06-17 12:30:00,409.97,410.2,409.5,409.6,2925.0,406.9562,407.1845,406.4897,406.5889,2925.0
2024-06-17 12:35:00,409.82,409.82,409.78,409.81,730.0,406.8073,406.8073,406.7676,406.7974,730.0
2024-06-17 12:40:00,409.69,409.74,409.3,409.35,4616.0,406.6783,406.7279,406.2911,406.3408,4616.0
2024-06-17 12:45:00,409.51,409.52,409.01,409.21,6601.0,406.4996,406.5095,406.0033,406.2018,6601.0
2024-06-17 12:50:00,409.21,409.38,409.09,409.09,2552.0,406.2018,406.3706,406.0827,406.0827,2552.0
2024-06-17 12:55:00,408.99,408.99,408.79,408.85,1401.0,405.9834,405.9834,405.7849,405.8445,1401.0
2024-06-17 13:00:00,408.79,408.79,408.49,408.49,1540.0,405.7849,405.7849,405.4871,405.4871,1540.0
2024-06-17 13:05:00,408.56,408.79,408.53,408.69,2620.0,405.5566,405.7849,405.5268,405.6856,2620.0
2024-06-17 13:10:00,408.75,409.19,408.75,409.19,3391.0,405.7452,406.182,405.7452,406.182,3391.0
2024-06-17 13:15:00,409.15,410.15,409.15,410.15,881.0,406.1422,407.1349,406.1422,407.1349,881.0
2024-06-17 13:20:00,410.39,410.39,409.64,409.64,1828.0,407.3731,407.3731,406.6286,406.6286,1828.0
2024-06-17 13:25:00,409.93,410.16,409.93,410.08,400.0,406.9165,407.1448,406.9165,407.0654,400.0
2024-06-17 13:30:00,410.3,410.59,410.29,410.59,400.0,407.2838,407.5717,407.2739,407.5717,400.0
2024-06-17 13:35:00,410.51,410.78,410.51,410.78,786.0,407.4923,407.7603,407.4923,407.7603,786.0
2024-06-17 13:40:00,410.91,410.91,410.8,410.8,1279.0,407.8893,407.8893,407.7801,407.7801,1279.0
2024-06-17 13:45:00,410.95,410.95,410.74,410.75,300.0,407.929,407.929,407.7206,407.7305,300.0
2024-06-17 13:50:00,410.8,410.82,410.78,410.81,716.0,407.7801,407.8,407.7603,407.79,716.0
2024-06-17 13:55:00,410.64,410.65,410.41,410.5,808.0,407.6213,407.6312,407.393,407.4823,808.0
2024-06-17 14:00:00,410.4,410.65,410.14,410.47,808.0,407.3831,407.6312,407.125,407.4525,808.0
2024-06-17 14:05:00,410.92,410.95,410.91,410.94,264.0,407.8992,407.929,407.8893,407.9191,264.0
2024-06-17 14:10:00,411.31,411.34,411.01,411.01,1034.0,408.2864,408.3161,407.9886,407.9886,1034.0
2024-06-17 14:15:00,411.2,411.2,411.16,411.16,200.0,408.1772,408.1772,408.1375,408.1375,200.0
2024-06-17 14:20:00,411.48,411.76,411.31,411.76,821.0,408.4551,408.7331,408.2864,408.7331,821.0
2024-06-17 14:25:00,412.04,412.17,412.0,412.17,1300.0,409.011,409.14,408.9713,409.14,1300.0
2024-06-17 14:30:00,412.04,412.04,412.01,412.02,681.0,409.011,409.011,408.9812,408.9912,681.0
2024-06-17 14:35:00,412.03,412.14,412.03,412.14,600.0,409.0011,409.1103,409.0011,409.1103,600.0
2024-06-17 14:40:00,411.98,412.09,411.78,412.09,933.0,408.9514,409.0606,408.7529,409.0606,933.0
2024-06-17 14:45:00,412.08,412.23,411.7,412.23,1400.0,409.0507,409.1996,408.6735,409.1996,1400.0
2024-06-17 14:50:00,411.9,412.07,411.9,411.9,919.0,408.872,409.0408,408.872,408.872,919.0
2024-06-17 14:55:00,412.07,412.19,411.92,412.08,1318.0,409.0408,409.1599,408.8919,409.0507,1318.0
2024-06-17 15:00:00,412.32,412.32,412.06,412.06,1302.0,409.2889,409.2889,409.0309,409.0309,1302.0
2024-06-17 15:05:00,411.91,412.21,411.91,412.21,820.0,408.882,409.1798,408.882,409.1798,820.0
2024-06-17 15:10:00,412.23,412.23,412.15,412.17,400.0,409.1996,409.1996,409.1202,409.14,400.0
2024-06-17 15:15:00,412.19,412.5,412.16,412.5,1710.0,409.1599,409.4676,409.1301,409.4676,1710.0
2024-06-17 15:20:00,412.53,412.79,412.53,412.62,912.0,409.4974,409.7555,409.4974,409.5867,912.0
2024-06-17 15:25:00,412.61,413.03,412.53,412.96,2107.0,409.5768,409.9937,409.4974,409.9242,2107.0
2024-06-17 15:30:00,412.79,413.04,412.65,413.04,1988.0,409.7555,410.0037,409.6165,410.0037,1988.0
2024-06-17 15:35:00,412.97,412.97,412.7,412.71,1200.0,409.9342,409.9342,409.6662,409.6761,1200.0
2024-06-17 15:40:00,412.97,412.97,412.92,412.92,200.0,409.9342,409.9342,409.8845,409.8845,200.0
2024-06-17 15:45:00,412.74,412.81,412.53,412.53,3581.0,409.7059,409.7753,409.4974,409.4974,3581.0
2024-06-17 15:50:00,412.25,412.96,412.25,412.88,3578.0,409.2195,409.9242,409.2195,409.8448,3578.0
2024-06-17 15:55:00,412.64,412.73,412.13,412.38,19562.0,409.6066,409.6959,409.1003,409.3485,19562.0
2024-06-18 09:30:00,412.25,413.54,412.0,413.38,9391.0,409.2195,410.5,408.9713,410.3412,9391.0
2024-06-18 09:35:00,413.34,415.47,413.33,414.62,5647.0,410.3014,412.4158,410.2915,411.572,5647.0
2024-06-18 09:40:00,414.45,415.36,414.45,414.55,4209.0,411.4033,412.3066,411.4033,411.5026,4209.0
2024-06-18 09:45:00,414.73,414.73,414.05,414.29,3015.0,411.6812,411.6812,411.0062,411.2445,3015.0
2024-06-18 09:50:00,414.66,414.93,414.31,414.61,4470.0,411.6117,411.8798,411.2643,411.5621,4470.0
2024-06-18 09:55:00,414.61,415.0,413.57,413.57,7036.0,411.5621,411.9492,410.5298,410.5298,7036.0
2024-06-18 10:00:00,413.73,414.4,413.71,414.19,3947.0,410.6886,411.3537,410.6687,411.1452,3947.0
2024-06-18 10:05:00,413.89,414.02,413.54,413.54,4238.0,410.8474,410.9764,410.5,410.5,4238.0
2024-06-18 10:10:00,413.53,413.94,413.18,413.78,4029.0,410.4901,410.897,410.1426,410.7382,4029.0
2024-06-18 10:15:00,413.66,413.98,413.62,413.98,1831.0,410.6191,410.9367,410.5794,410.9367,1831.0
2024-06-18 10:20:00,413.97,414.03,413.62,413.63,3629.0,410.9268,410.9864,410.5794,410.5893,3629.0
2024-06-18 10:25:00,413.52,414.21,413.52,414.01,2768.0,410.4801,411.1651,410.4801,410.9665,2768.0
2024-06-18 10:30:00,413.86,414.75,413.86,414.62,1636.0,410.8176,411.7011,410.8176,411.572,1636.0
2024-06-18 10:35:00,414.51,414.65,414.41,414.62,2300.0,411.4628,411.6018,411.3636,411.572,2300.0
2024-06-18 10:40:00,414.65,414.81,414.58,414.58,2714.0,411.6018,411.7606,411.5323,411.5323,2714.0
2024-06-18 10:45:00,414.67,414.77,414.53,414.64,2311.0,411.6217,411.7209,411.4827,411.5919,2311.0
2024-06-18 10:50:00,414.53,414.53,414.09,414.09,3499.0,411.4827,411.4827,411.0459,411.0459,3499.0
2024-06-18 10:55:00,414.13,414.94,414.13,414.94,1633.0,411.0856,411.8897,411.0856,411.8897,1633.0
2024-06-18 11:00:00,414.87,414.87,414.65,414.8,2075.0,411.8202,411.8202,411.6018,411.7507,2075.0
2024-06-18 11:05:00,414.79,415.3,414.78,415.3,1819.0,411.7408,412.247,411.7309,412.247,1819.0
2024-06-18 11:10:00,415.32,415.67,415.14,415.49,4308.0,412.2669,412.6143,412.0882,412.4356,4308.0
2024-06-18 11:15:00,415.49,416.09,415.33,415.96,5989.0,412.4356,413.0312,412.2768,412.9022,5989.0
2024-06-18 11:20:00,416.08,416.08,415.62,415.69,4701.0,413.0213,413.0213,412.5647,412.6342,4701.0
2024-06-18 11:25:00,415.61,415.7,415.35,415.7,1247.0,412.5548,412.6441,412.2967,412.6441,1247.0
2024-06-18 11:30:00,415.63,415.98,415.63,415.79,500.0,412.5746,412.922,412.5746,412.7334,500.0
2024-06-18 11:35:00,415.86,416.19,415.54,415.56,5838.0,412.8029,413.1305,412.4853,412.5051,5838.0
2024-06-18 11:40:00,415.64,416.01,415.59,415.93,1358.0,412.5845,412.9518,412.5349,412.8724,1358.0
2024-06-18 11:45:00,416.0,416.36,416.0,416.36,945.0,412.9419,413.2992,412.9419,413.2992,945.0
2024-06-18 11:50:00,416.47,416.97,416.47,416.97,2414.0,413.4084,413.9048,413.4084,413.9048,2414.0
2024-06-18 11:55:00,416.84,417.27,416.84,417.27,5595.0,413.7757,414.2026,413.7757,414.2026,5595.0
2024-06-18 12:00:00,417.08,417.41,417.08,417.32,4122.0,414.014,414.3415,414.014,414.2522,4122.0
2024-06-18 12:05:00,417.43,417.89,417.24,417.89,4700.0,414.3614,414.818,414.1728,414.818,4700.0
2024-06-18 12:10:00,417.89,417.89,417.64,417.89,2625.0,414.818,414.818,414.5698,414.818,2625.0
2024-06-18 12:15:00,418.0,418.11,418.0,418.08,1271.0,414.9272,415.0364,414.9272,415.0066,1271.0
2024-06-18 12:20:00,418.1,418.26,418.0,418.0,3349.0,415.0265,415.1853,414.9272,414.9272,3349.0
2024-06-18 12:25:00,418.29,418.41,418.04,418.15,2299.0,415.2151,415.3342,414.9669,415.0761,2299.0
2024-06-18 12:30:00,418.0,418.49,418.0,418.49,1650.0,414.9272,415.4136,414.9272,415.4136,1650.0
2024-06-18 12:35:00,418.51,418.72,418.37,418.72,625.0,415.4334,415.6419,415.2945,415.6419,625.0
2024-06-18 12:40:00,418.8,418.8,418.74,418.8,2471.0,415.7213,415.7213,415.6618,415.7213,2471.0
2024-06-18 12:45:00,418.62,418.64,418.42,418.64,4188.0,415.5426,415.5625,415.3441,415.5625,4188.0
2024-06-18 12:50:00,418.59,418.71,418.44,418.57,2131.0,415.5129,415.632,415.364,415.493,2131.0
2024-06-18 12:55:00,418.72,418.73,418.51,418.51,560.0,415.6419,415.6518,415.4334,415.4334,560.0
2024-06-18 13:00:00,418.6,418.6,418.32,418.6,1219.0,415.5228,415.5228,415.2448,415.5228,1219.0
2024-06-18 13:05:00,418.32,418.52,418.13,418.5,2128.0,415.2448,415.4434,415.0562,415.4235,2128.0
2024-06-18 13:10:00,418.48,418.56,418.47,418.55,527.0,415.4037,415.4831,415.3937,415.4731,527.0
2024-06-18 13:15:00,418.58,418.58,418.42,418.57,612.0,415.5029,415.5029,415.3441,415.493,612.0
2024-06-18 13:20:00,418.62,418.82,418.42,418.82,3695.0,415.5426,415.7412,415.3441,415.7412,3695.0
2024-06-18 13:25:00,418.72,418.83,418.7,418.83,2384.0,415.6419,415.7511,415.622,415.7511,2384.0
2024-06-18 13:30:00,418.64,418.95,418.64,418.87,5687.0,415.5625,415.8702,415.5625,415.7908,5687.0
2024-06-18 13:35:00,418.74,418.78,418.3,418.33,4786.0,415.6618,415.7015,415.225,415.2548,4786.0
2024-06-18 13:40:00,418.42,418.42,418.07,418.07,1342.0,415.3441,415.3441,414.9967,414.9967,1342.0
2024-06-18 13:45:00,418.27,418.35,418.27,418.35,447.0,415.1952,415.2746,415.1952,415.2746,447.0
2024-06-18 13:50:00,418.53,418.53,418.37,418.4,414.0,415.4533,415.4533,415.2945,415.3242,414.0
2024-06-18 13:55:00,418.36,418.73,418.36,418.73,3505.0,415.2845,415.6518,415.2845,415.6518,3505.0
2024-06-18 14:00:00,418.61,418.7,418.13,418.49,4579.0,415.5327,415.622,415.0562,415.4136,4579.0
2024-06-18 14:05:00,418.73,418.79,418.69,418.69,300.0,415.6518,415.7114,415.6121,415.6121,300.0
2024-06-18 14:10:00,418.94,419.0,418.78,418.8,2385.0,415.8603,415.9198,415.7015,415.7213,2385.0
2024-06-18 14:15:00,418.77,418.8,418.48,418.48,1793.0,415.6915,415.7213,415.4037,415.4037,1793.0
2024-06-18 14:20:00,418.43,418.46,418.26,418.33,1572.0,415.354,415.3838,415.1853,415.2548,1572.0
2024-06-18 14:25:00,418.26,418.59,418.06,418.41,3139.0,415.1853,415.5129,414.9867,415.3342,3139.0
2024-06-18 14:30:00,418.38,418.47,418.38,418.47,360.0,415.3044,415.3937,415.3044,415.3937,360.0
2024-06-18 14:35:00,418.47,418.47,417.8,417.81,3172.0,415.3937,415.3937,414.7287,414.7386,3172.0
2024-06-18 14:40:00,418.02,418.21,418.02,418.11,1711.0,414.947,415.1356,414.947,415.0364,1711.0
2024-06-18 14:45:00,418.1,418.1,417.91,417.91,1238.0,415.0265,415.0265,414.8379,414.8379,1238.0
2024-06-18 14:50:00,417.85,417.98,417.69,417.69,4809.0,414.7783,414.9073,414.6195,414.6195,4809.0
2024-06-18 14:55:00,417.61,417.9,417.57,417.9,2275.0,414.5401,414.8279,414.5004,414.8279,2275.0
2024-06-18 15:00:00,417.88,417.88,417.43,417.55,1887.0,414.8081,414.8081,414.3614,414.4805,1887.0
2024-06-18 15:05:00,417.69,417.69,417.47,417.47,1179.0,414.6195,414.6195,414.4011,414.4011,1179.0
2024-06-18 15:10:00,417.47,417.68,417.43,417.68,2385.0,414.4011,414.6095,414.3614,414.6095,2385.0
2024-06-18 15:15:00,417.82,417.98,417.76,417.98,3389.0,414.7485,414.9073,414.689,414.9073,3389.0
2024-06-18 15:20:00,418.09,418.18,418.02,418.13,2255.0,415.0165,415.1059,414.947,415.0562,2255.0
2024-06-18 15:25:00,418.15,418.4,418.15,418.29,3784.0,415.0761,415.3242,415.0761,415.2151,3784.0
2024-06-18 15:30:00,418.38,418.7,418.28,418.41,5697.0,415.3044,415.622,415.2051,415.3342,5697.0
2024-06-18 15:35:00,418.65,418.92,418.51,418.76,6088.0,415.5724,415.8404,415.4334,415.6816,6088.0
2024-06-18 15:40:00,418.72,418.83,418.56,418.76,6074.0,415.6419,415.7511,415.4831,415.6816,6074.0
2024-06-18 15:45:00,418.89,419.9,418.88,419.67,16339.0,415.8106,416.8132,415.8007,416.5849,16339.0
2024-06-18 15:50:00,419.68,420.45,419.59,420.34,18756.0,416.5948,417.3592,416.5055,417.25,18756.0
2024-06-18 15:55:00,420.22,420.86,420.04,420.2,44963.0,417.1309,417.7662,416.9522,417.111,44963.0
2024-06-20 09:30:00,420.09,421.02,420.04,420.21,11158.0,417.0018,417.925,416.9522,417.1209,11158.0
2024-06-20 09:35:00,420.11,420.11,417.91,418.02,1918.0,417.0217,417.0217,414.8379,414.947,1918.0
2024-06-20 09:40:00,418.6,419.16,418.54,419.16,1783.0,415.5228,416.0787,415.4632,416.0787,1783.0
2024-06-20 09:45:00,419.63,420.52,419.51,420.51,1037.0,416.5452,417.4287,416.4261,417.4187,1037.0
2024-06-20 09:50:00,420.11,420.58,420.03,420.22,3221.0,417.0217,417.4882,416.9423,417.1309,3221.0
2024-06-20 09:55:00,420.72,420.79,420.02,420.02,3228.0,417.6272,417.6967,416.9323,416.9323,3228.0
2024-06-20 10:00:00,420.06,420.1,419.1,419.69,895.0,416.972,417.0118,416.0191,416.6048,895.0
2024-06-20 10:05:00,419.6,419.8,419.34,419.46,1711.0,416.5154,416.714,416.2573,416.3765,1711.0
2024-06-20 10:10:00,419.68,420.11,419.3,420.01,3702.0,416.5948,417.0217,416.2176,416.9224,3702.0
2024-06-20 10:15:00,419.66,420.63,419.6,420.32,3599.0,416.575,417.5379,416.5154,417.2301,3599.0
2024-06-20 10:20:00,420.45,421.2,420.43,420.93,14261.0,417.3592,418.1037,417.3393,417.8357,14261.0
2024-06-20 10:25:00,420.99,421.33,420.81,421.31,4178.0,417.8952,418.2327,417.7165,418.2129,4178.0
2024-06-20 10:30:00,421.11,421.71,420.86,421.06,7353.0,418.0143,418.6099,417.7662,417.9647,7353.0
2024-06-20 10:35:00,421.05,421.05,420.77,420.9,1000.0,417.9548,417.9548,417.6768,417.8059,1000.0
2024-06-20 10:40:00,420.61,420.78,420.14,420.78,4173.0,417.518,417.6868,417.0515,417.6868,4173.0
2024-06-20 10:45:00,420.71,420.71,420.65,420.65,200.0,417.6173,417.6173,417.5577,417.5577,200.0
2024-06-20 10:50:00,420.53,420.99,420.53,420.84,1425.0,417.4386,417.8952,417.4386,417.7463,1425.0
2024-06-20 10:55:00,420.92,421.52,420.91,421.4,2238.0,417.8257,418.4213,417.8158,418.3022,2238.0
2024-06-20 11:00:00,421.39,421.39,421.0,421.15,2761.0,418.2923,418.2923,417.9051,418.054,2761.0
2024-06-20 11:05:00,421.15,421.2,421.14,421.19,800.0,418.054,418.1037,418.0441,418.0937,800.0
2024-06-20 11:10:00,421.19,421.34,420.23,420.98,13253.0,418.0937,418.2426,417.1408,417.8853,13253.0
2024-06-20 11:15:00,420.93,421.47,420.92,421.47,2030.0,417.8357,418.3717,417.8257,418.3717,2030.0
2024-06-20 11:20:00,421.5,421.51,420.65,420.65,2734.0,418.4015,418.4114,417.5577,417.5577,2734.0
2024-06-20 11:25:00,420.53,420.83,420.25,420.81,1797.0,417.4386,417.7364,417.1606,417.7165,1797.0
2024-06-20 11:30:00,420.83,421.48,420.73,421.48,11673.0,417.7364,418.3816,417.6371,418.3816,11673.0
2024-06-20 11:35:00,421.48,421.51,420.44,420.44,3764.0,418.3816,418.4114,417.3493,417.3493,3764.0
2024-06-20 11:40:00,420.32,420.58,420.26,420.35,2801.0,417.2301,417.4882,417.1706,417.2599,2801.0
2024-06-20 11:45:00,420.44,420.96,420.36,420.72,3591.0,417.3493,417.8654,417.2698,417.6272,3591.0
2024-06-20 11:50:00,420.69,420.76,420.54,420.65,1370.0,417.5974,417.6669,417.4485,417.5577,1370.0
2024-06-20 11:55:00,420.59,420.72,420.34,420.44,1924.0,417.4982,417.6272,417.25,417.3493,1924.0
2024-06-20 12:00:00,420.41,420.41,419.87,420.09,4583.0,417.3195,417.3195,416.7834,417.0018,4583.0
2024-06-20 12:05:00,420.01,420.21,419.9,420.07,1646.0,416.9224,417.1209,416.8132,416.982,1646.0
2024-06-20 12:10:00,420.01,420.08,419.82,419.82,4053.0,416.9224,416.9919,416.7338,416.7338,4053.0
2024-06-20 12:15:00,420.02,420.28,420.02,420.2,2541.0,416.9323,417.1904,416.9323,417.111,2541.0
2024-06-20 12:20:00,420.41,420.93,420.39,420.78,1570.0,417.3195,417.8357,417.2996,417.6868,1570.0
2024-06-20 12:25:00,420.64,420.89,420.49,420.83,2805.0,417.5478,417.7959,417.3989,417.7364,2805.0
2024-06-20 12:30:00,420.54,420.54,420.01,420.25,1163.0,417.4485,417.4485,416.9224,417.1606,1163.0
2024-06-20 12:35:00,420.47,420.56,420.24,420.56,1000.0,417.379,417.4684,417.1507,417.4684,1000.0
2024-06-20 12:40:00,420.59,420.59,420.02,420.06,5861.0,417.4982,417.4982,416.9323,416.972,5861.0
2024-06-20 12:45:00,420.08,420.31,420.06,420.23,644.0,416.9919,417.2202,416.972,417.1408,644.0
2024-06-20 12:50:00,420.08,420.43,420.07,420.37,1524.0,416.9919,417.3393,416.982,417.2798,1524.0
2024-06-20 12:55:00,420.31,420.6,420.31,420.6,1000.0,417.2202,417.5081,417.2202,417.5081,1000.0
2024-06-20 13:00:00,420.37,420.37,420.1,420.12,4954.0,417.2798,417.2798,417.0118,417.0316,4954.0
2024-06-20 13:05:00,420.37,420.46,419.79,419.8,7320.0,417.2798,417.3691,416.704,416.714,7320.0
2024-06-20 13:10:00,420.0,420.75,419.98,420.6,3996.0,416.9125,417.657,416.8926,417.5081,3996.0
2024-06-20 13:15:00,420.79,420.87,420.79,420.87,300.0,417.6967,417.7761,417.6967,417.7761,300.0
2024-06-20 13:20:00,420.73,420.88,420.58,420.88,2361.0,417.6371,417.786,417.4882,417.786,2361.0
2024-06-20 13:25:00,420.63,421.3,420.61,421.08,935.0,417.5379,418.2029,417.518,417.9845,935.0
2024-06-20 13:30:00,421.29,421.38,420.87,421.38,1793.0,418.193,418.2823,417.7761,418.2823,1793.0
2024-06-20 13:35:00,421.3,421.38,420.92,421.25,2390.0,418.2029,418.2823,417.8257,418.1533,2390.0
2024-06-20 13:40:00,421.34,422.22,421.34,422.22,814.0,418.2426,419.1162,418.2426,419.1162,814.0
2024-06-20 13:45:00,422.02,422.59,421.8,422.54,2300.0,418.9176,419.4834,418.6993,419.4338,2300.0
2024-06-20 13:50:00,422.51,422.92,422.51,422.75,1618.0,419.404,419.811,419.404,419.6423,1618.0
2024-06-20 13:55:00,422.87,423.37,422.87,423.16,1400.0,419.7614,420.2577,419.7614,420.0493,1400.0
2024-06-20 14:00:00,423.31,423.8,423.24,423.65,1700.0,420.1982,420.6846,420.1287,420.5357,1700.0
2024-06-20 14:05:00,423.67,423.67,423.22,423.22,4430.0,420.5555,420.5555,420.1088,420.1088,4430.0
2024-06-20 14:10:00,423.27,423.38,422.89,423.07,2226.0,420.1584,420.2676,419.7812,419.9599,2226.0
2024-06-20 14:15:00,422.89,423.33,422.88,423.33,1163.0,419.7812,420.218,419.7713,420.218,1163.0
2024-06-20 14:20:00,423.09,423.23,422.88,423.23,1729.0,419.9798,420.1187,419.7713,420.1187,1729.0
2024-06-20 14:25:00,423.16,423.46,423.12,423.46,903.0,420.0493,420.3471,420.0096,420.3471,903.0
2024-06-20 14:30:00,423.52,423.53,422.83,422.88,4007.0,420.4066,420.4165,419.7217,419.7713,4007.0
2024-06-20 14:35:00,422.8,423.0,422.73,423.0,726.0,419.6919,419.8904,419.6224,419.8904,726.0
2024-06-20 14:40:00,423.01,423.24,423.0,423.24,2900.0,419.9004,420.1287,419.8904,420.1287,2900.0
2024-06-20 14:45:00,423.4,423.95,423.36,423.95,2176.0,420.2875,420.8335,420.2478,420.8335,2176.0
2024-06-20 14:50:00,423.98,423.98,423.49,423.57,5543.0,420.8632,420.8632,420.3768,420.4562,5543.0
2024-06-20 14:55:00,423.57,423.91,423.55,423.62,7347.0,420.4562,420.7937,420.4364,420.5059,7347.0
2024-06-20 15:00:00,423.61,423.68,422.9,423.17,3218.0,420.4959,420.5654,419.7912,420.0592,3218.0
2024-06-20 15:05:00,423.08,423.28,422.87,423.03,10234.0,419.9698,420.1684,419.7614,419.9202,10234.0
2024-06-20 15:10:00,423.14,423.2,422.89,423.04,9322.0,420.0294,420.089,419.7812,419.9301,9322.0
2024-06-20 15:15:00,423.0,423.75,422.91,423.19,7208.0,419.8904,420.6349,419.8011,420.079,7208.0
2024-06-20 15:20:00,423.04,423.4,422.83,423.3,7156.0,419.9301,420.2875,419.7217,420.1882,7156.0
2024-06-20 15:25:00,423.27,423.73,423.15,423.66,2776.0,420.1584,420.6151,420.0393,420.5456,2776.0
2024-06-20 15:30:00,423.78,423.91,423.37,423.91,9126.0,420.6647,420.7937,420.2577,420.7937,9126.0
2024-06-20 15:35:00,423.99,423.99,423.22,423.22,5057.0,420.8732,420.8732,420.1088,420.1088,5057.0
2024-06-20 15:40:00,423.14,423.71,423.14,423.35,2921.0,420.0294,420.5952,420.0294,420.2379,2921.0
2024-06-20 15:45:00,423.36,423.47,422.98,422.98,6626.0,420.2478,420.357,419.8706,419.8706,6626.0
2024-06-20 15:50:00,422.92,423.99,422.89,423.88,11950.0,419.811,420.8732,419.7812,420.764,11950.0
2024-06-20 15:55:00,423.67,423.81,422.62,422.74,36122.0,420.5555,420.6945,419.5132,419.6323,36122.0
2024-06-21 09:30:00,422.86,422.86,421.17,421.17,125950.0,419.7515,419.7515,418.0739,418.0739,125950.0
2024-06-21 09:35:00,421.1,422.42,420.08,421.79,3601.0,418.0044,419.3147,416.9919,418.6893,3601.0
2024-06-21 09:40:00,421.5,421.55,420.83,420.83,4150.0,418.4015,418.4511,417.7364,417.7364,4150.0
2024-06-21 09:45:00,420.42,421.35,419.89,421.35,1995.0,417.3294,418.2526,416.8033,418.2526,1995.0
2024-06-21 09:50:00,421.84,422.39,421.52,422.16,1828.0,418.739,419.2849,418.4213,419.0566,1828.0
2024-06-21 09:55:00,422.54,423.6,422.54,422.89,1851.0,419.4338,420.486,419.4338,419.7812,1851.0
2024-06-21 10:00:00,422.61,423.07,422.14,422.19,4253.0,419.5033,419.9599,419.0368,419.0864,4253.0
2024-06-21 10:05:00,422.23,422.23,420.84,420.84,2597.0,419.1261,419.1261,417.7463,417.7463,2597.0
2024-06-21 10:10:00,420.8,421.07,420.6,421.07,2698.0,417.7066,417.9746,417.5081,417.9746,2698.0
2024-06-21 10:15:00,421.16,421.26,420.65,421.19,2223.0,418.064,418.1632,417.5577,418.0937,2223.0
2024-06-21 10:20:00,421.42,421.42,420.9,421.11,1928.0,418.322,418.322,417.8059,418.0143,1928.0
2024-06-21 10:25:00,420.79,421.16,420.74,420.85,876.0,417.6967,418.064,417.647,417.7562,876.0
2024-06-21 10:30:00,421.13,421.27,420.5,420.55,1782.0,418.0342,418.1732,417.4088,417.4584,1782.0
2024-06-21 10:35:00,420.42,420.7,420.32,420.34,4732.0,417.3294,417.6073,417.2301,417.25,4732.0
2024-06-21 10:40:00,420.06,420.55,420.06,420.41,868.0,416.972,417.4584,416.972,417.3195,868.0
2024-06-21 10:45:00,419.9,420.16,419.9,419.97,1200.0,416.8132,417.0713,416.8132,416.8827,1200.0
2024-06-21 10:50:00,420.42,420.42,419.75,419.81,2666.0,417.3294,417.3294,416.6643,416.7239,2666.0
2024-06-21 10:55:00,419.94,420.5,419.76,420.22,6106.0,416.8529,417.4088,416.6743,417.1309,6106.0
2024-06-21 11:00:00,420.41,420.68,420.41,420.66,400.0,417.3195,417.5875,417.3195,417.5676,400.0
2024-06-21 11:05:00,420.57,420.68,420.49,420.68,1400.0,417.4783,417.5875,417.3989,417.5875,1400.0
2024-06-21 11:10:00,420.5,420.68,420.42,420.42,495.0,417.4088,417.5875,417.3294,417.3294,495.0
2024-06-21 11:15:00,420.42,420.66,420.05,420.66,609.0,417.3294,417.5676,416.9621,417.5676,609.0
2024-06-21 11:20:00,420.66,420.66,419.86,420.11,1131.0,417.5676,417.5676,416.7735,417.0217,1131.0
2024-06-21 11:25:00,420.0,420.13,419.99,420.12,1000.0,416.9125,417.0415,416.9026,417.0316,1000.0
2024-06-21 11:30:00,420.06,420.23,419.91,420.01,576.0,416.972,417.1408,416.8231,416.9224,576.0
2024-06-21 11:35:00,419.92,420.01,419.84,419.84,929.0,416.8331,416.9224,416.7537,416.7537,929.0
2024-06-21 11:40:00,419.75,420.27,419.75,420.27,2511.0,416.6643,417.1805,416.6643,417.1805,2511.0
2024-06-21 11:45:00,420.06,420.08,419.92,419.94,875.0,416.972,416.9919,416.8331,416.8529,875.0
2024-06-21 11:50:00,420.15,420.77,420.15,420.71,1305.0,417.0614,417.6768,417.0614,417.6173,1305.0
2024-06-21 11:55:00,420.88,421.08,420.88,421.0,561.0,417.786,417.9845,417.786,417.9051,561.0
2024-06-21 12:00:00,421.0,421.0,421.0,421.0,0.0,417.9051,417.9051,417.9051,417.9051,0.0
2024-06-21 12:05:00,420.59,420.63,420.34,420.52,501.0,417.4982,417.5379,417.25,417.4287,501.0
2024-06-21 12:10:00,420.59,420.63,420.58,420.63,200.0,417.4982,417.5379,417.4882,417.5379,200.0
2024-06-21 12:15:00,420.48,420.59,420.48,420.59,200.0,417.389,417.4982,417.389,417.4982,200.0
2024-06-21 12:20:00,420.49,420.66,420.48,420.66,1016.0,417.3989,417.5676,417.389,417.5676,1016.0
2024-06-21 12:25:00,420.59,420.86,420.59,420.86,510.0,417.4982,417.7662,417.4982,417.7662,510.0
2024-06-21 12:30:00,420.83,420.85,420.83,420.85,200.0,417.7364,417.7562,417.7364,417.7562,200.0
2024-06-21 12:35:00,420.93,421.18,420.68,421.06,1592.0,417.8357,418.0838,417.5875,417.9647,1592.0
2024-06-21 12:40:00,421.04,421.21,420.95,421.02,1004.0,417.9448,418.1136,417.8555,417.925,1004.0
2024-06-21 12:45:00,420.99,421.22,420.95,421.19,700.0,417.8952,418.1235,417.8555,418.0937,700.0
2024-06-21 12:50:00,421.21,421.59,421.2,421.59,2400.0,418.1136,418.4908,418.1037,418.4908,2400.0
2024-06-21 12:55:00,421.6,421.61,421.6,421.61,200.0,418.5007,418.5107,418.5007,418.5107,200.0
2024-06-21 13:00:00,421.54,421.74,421.54,421.74,411.0,418.4412,418.6397,418.4412,418.6397,411.0
2024-06-21 13:05:00,421.74,421.81,421.65,421.81,574.0,418.6397,418.7092,418.5504,418.7092,574.0
2024-06-21 13:10:00,421.83,421.83,421.18,421.18,861.0,418.729,418.729,418.0838,418.0838,861.0
2024-06-21 13:15:00,421.3,421.3,421.09,421.3,600.0,418.2029,418.2029,417.9945,418.2029,600.0
2024-06-21 13:20:00,421.35,421.35,421.2,421.2,300.0,418.2526,418.2526,418.1037,418.1037,300.0
2024-06-21 13:25:00,421.11,421.11,421.03,421.08,1394.0,418.0143,418.0143,417.9349,417.9845,1394.0
2024-06-21 13:30:00,421.15,421.15,421.12,421.12,200.0,418.054,418.054,418.0243,418.0243,200.0
2024-06-21 13:35:00,421.3,421.31,421.27,421.28,729.0,418.2029,418.2129,418.1732,418.1831,729.0
2024-06-21 13:40:00,421.42,421.42,421.3,421.42,847.0,418.322,418.322,418.2029,418.322,847.0
2024-06-21 13:45:00,421.42,421.62,421.42,421.62,485.0,418.322,418.5206,418.322,418.5206,485.0
2024-06-21 13:50:00,421.63,421.82,421.61,421.82,700.0,418.5305,418.7191,418.5107,418.7191,700.0
2024-06-21 13:55:00,421.97,421.97,421.59,421.72,1355.0,418.868,418.868,418.4908,418.6198,1355.0
2024-06-21 14:00:00,421.53,421.53,421.53,421.53,100.0,418.4312,418.4312,418.4312,418.4312,100.0
2024-06-21 14:05:00,421.53,421.53,421.33,421.34,785.0,418.4312,418.4312,418.2327,418.2426,785.0
2024-06-21 14:10:00,421.43,421.52,421.4,421.4,527.0,418.332,418.4213,418.3022,418.3022,527.0
2024-06-21 14:15:00,421.37,421.38,421.3,421.3,456.0,418.2724,418.2823,418.2029,418.2029,456.0
2024-06-21 14:20:00,421.21,421.22,421.11,421.18,731.0,418.1136,418.1235,418.0143,418.0838,731.0
2024-06-21 14:25:00,421.33,421.52,421.06,421.37,1849.0,418.2327,418.4213,417.9647,418.2724,1849.0
2024-06-21 14:30:00,421.3,421.3,421.24,421.24,200.0,418.2029,418.2029,418.1434,418.1434,200.0
2024-06-21 14:35:00,421.35,421.59,421.18,421.37,2667.0,418.2526,418.4908,418.0838,418.2724,2667.0
2024-06-21 14:40:00,421.11,421.11,420.94,420.94,468.0,418.0143,418.0143,417.8456,417.8456,468.0
2024-06-21 14:45:00,421.19,421.34,420.83,421.0,1187.0,418.0937,418.2426,417.7364,417.9051,1187.0
2024-06-21 14:50:00,420.99,421.08,420.68,421.08,2615.0,417.8952,417.9845,417.5875,417.9845,2615.0
2024-06-21 14:55:00,421.14,421.23,421.14,421.23,445.0,418.0441,418.1334,418.0441,418.1334,445.0
2024-06-21 15:00:00,421.18,421.79,421.18,421.79,2423.0,418.0838,418.6893,418.0838,418.6893,2423.0
2024-06-21 15:05:00,421.74,421.86,421.59,421.59,618.0,418.6397,418.7588,418.4908,418.4908,618.0
2024-06-21 15:10:00,421.22,421.22,421.22,421.22,121.0,418.1235,418.1235,418.1235,418.1235,121.0
2024-06-21 15:15:00,421.23,421.34,421.18,421.27,997.0,418.1334,418.2426,418.0838,418.1732,997.0
2024-06-21 15:20:00,421.16,421.43,421.13,421.3,1643.0,418.064,418.332,418.0342,418.2029,1643.0
2024-06-21 15:25:00,421.08,421.48,421.08,421.31,3019.0,417.9845,418.3816,417.9845,418.2129,3019.0
2024-06-21 15:30:00,421.55,421.83,421.55,421.83,681.0,418.4511,418.729,418.4511,418.729,681.0
2024-06-21 15:35:00,421.87,422.04,421.73,422.04,3257.0,418.7687,418.9375,418.6298,418.9375,3257.0
2024-06-21 15:40:00,422.15,422.16,421.71,421.77,4509.0,419.0467,419.0566,418.6099,418.6695,4509.0
2024-06-21 15:45:00,421.92,422.08,421.67,421.99,4022.0,418.8184,418.9772,418.5702,418.8879,4022.0
2024-06-21 15:50:00,422.07,423.09,421.91,422.98,4963.0,418.9673,419.9798,418.8084,419.8706,4963.0
2024-06-21 15:55:00,422.88,423.02,421.9,421.98,30103.0,419.7713,419.9103,418.7985,418.8779,30103.0
2024-06-24 09:30:00,423.02,423.26,422.67,422.67,5185.0,419.9103,420.1485,419.5629,419.5629,5185.0
2024-06-24 09:35:00,421.61,422.0,421.61,422.0,1519.0,418.5107,418.8978,418.5107,418.8978,1519.0
2024-06-24 09:40:00,422.06,422.58,421.28,421.29,3483.0,418.9573,419.4735,418.1831,418.193,3483.0
2024-06-24 09:45:00,421.63,422.51,420.52,422.5,1513.0,418.5305,419.404,417.4287,419.3941,1513.0
2024-06-24 09:50:00,422.94,424.03,422.91,424.02,1177.0,419.8309,420.9129,419.8011,420.9029,1177.0
2024-06-24 09:55:00,423.04,424.34,423.03,423.66,2081.0,419.9301,421.2206,419.9202,420.5456,2081.0
2024-06-24 10:00:00,423.73,425.91,423.73,425.91,2903.0,420.6151,422.779,420.6151,422.779,2903.0
2024-06-24 10:05:00,425.23,425.99,424.86,425.63,4235.0,422.104,422.8585,421.7368,422.5011,4235.0
2024-06-24 10:10:00,425.21,425.27,424.79,425.06,853.0,422.0842,422.1437,421.6673,421.9353,853.0
2024-06-24 10:15:00,424.62,424.62,424.62,424.62,100.0,421.4985,421.4985,421.4985,421.4985,100.0
2024-06-24 10:20:00,425.08,426.17,425.07,426.17,749.0,421.9551,423.0371,421.9452,423.0371,749.0
2024-06-24 10:25:00,426.0,426.35,425.87,426.35,1947.0,422.8684,423.2158,422.7393,423.2158,1947.0
2024-06-24 10:30:00,426.56,426.61,426.34,426.34,800.0,423.4243,423.4739,423.2059,423.2059,800.0
2024-06-24 10:35:00,426.65,426.65,426.3,426.3,600.0,423.5136,423.5136,423.1662,423.1662,600.0
2024-06-24 10:40:00,426.8,427.9,426.79,427.84,3139.0,423.6625,424.7544,423.6526,424.6949,3139.0
2024-06-24 10:45:00,427.87,427.87,427.24,427.54,2326.0,424.7246,424.7246,424.0993,424.3971,2326.0
2024-06-24 10:50:00,427.28,427.28,426.76,426.78,503.0,424.139,424.139,423.6228,423.6426,503.0
2024-06-24 10:55:00,427.14,427.28,427.14,427.28,300.0,424.0,424.139,424.0,424.139,300.0
2024-06-24 11:00:00,427.5,427.5,427.5,427.5,100.0,424.3574,424.3574,424.3574,424.3574,100.0
2024-06-24 11:05:00,427.28,427.28,426.9,426.9,200.0,424.139,424.139,423.7618,423.7618,200.0
2024-06-24 11:10:00,427.14,427.14,426.9,426.98,621.0,424.0,424.0,423.7618,423.8412,621.0
2024-06-24 11:15:00,427.09,427.56,427.05,427.56,1564.0,423.9504,424.4169,423.9107,424.4169,1564.0
2024-06-24 11:20:00,427.61,427.98,427.61,427.87,410.0,424.4665,424.8338,424.4665,424.7246,410.0
2024-06-24 11:25:00,427.85,427.85,427.61,427.73,320.0,424.7048,424.7048,424.4665,424.5857,320.0
2024-06-24 11:30:00,427.87,427.87,427.43,427.47,880.0,424.7246,424.7246,424.2879,424.3276,880.0
2024-06-24 11:35:00,427.82,427.82,427.31,427.67,3092.0,424.675,424.675,424.1688,424.5261,3092.0
2024-06-24 11:40:00,427.4,427.8,427.25,427.8,37050.0,424.2581,424.6551,424.1092,424.6551,37050.0
2024-06-24 11:45:00,427.39,427.55,427.02,427.06,5046.0,424.2482,424.407,423.8809,423.9206,5046.0
2024-06-24 11:50:00,427.06,427.48,427.06,427.3,2353.0,423.9206,424.3375,423.9206,424.1588,2353.0
2024-06-24 11:55:00,427.28,427.32,426.9,426.94,3140.0,424.139,424.1787,423.7618,423.8015,3140.0
2024-06-24 12:00:00,426.97,426.97,426.49,426.72,3009.0,423.8312,423.8312,423.3548,423.5831,3009.0
2024-06-24 12:05:00,426.71,427.04,426.7,427.04,875.0,423.5732,423.9007,423.5632,423.9007,875.0
2024-06-24 12:10:00,426.99,427.31,426.98,427.28,1372.0,423.8511,424.1688,423.8412,424.139,1372.0
2024-06-24 12:15:00,427.39,428.38,427.39,428.38,7606.0,424.2482,425.2309,424.2482,425.2309,7606.0
2024-06-24 12:20:00,428.14,428.36,428.01,428.25,1806.0,424.9926,425.211,424.8636,425.1018,1806.0
2024-06-24 12:25:00,428.2,428.5,428.17,428.5,998.0,425.0522,425.35,425.0224,425.35,998.0
2024-06-24 12:30:00,428.44,428.78,428.44,428.78,3700.0,425.2904,425.6279,425.2904,425.6279,3700.0
2024-06-24 12:35:00,428.37,428.55,428.23,428.33,1600.0,425.221,425.3996,425.082,425.1813,1600.0
2024-06-24 12:40:00,428.49,428.5,428.0,428.0,984.0,425.3401,425.35,424.8537,424.8537,984.0
2024-06-24 12:45:00,427.76,428.1,427.75,428.1,550.0,424.6154,424.9529,424.6055,424.9529,550.0
2024-06-24 12:50:00,428.27,428.48,428.19,428.19,1127.0,425.1217,425.3301,425.0423,425.0423,1127.0
2024-06-24 12:55:00,428.16,428.73,428.16,428.45,3127.0,425.0125,425.5783,425.0125,425.3004,3127.0
2024-06-24 13:00:00,428.54,428.54,428.2,428.28,742.0,425.3897,425.3897,425.0522,425.1316,742.0
2024-06-24 13:05:00,428.22,428.52,427.94,428.52,3899.0,425.0721,425.3699,424.7941,425.3699,3899.0
2024-06-24 13:10:00,428.79,428.8,428.53,428.54,350.0,425.6379,425.6478,425.3798,425.3897,350.0
2024-06-24 13:15:00,428.52,428.56,428.43,428.44,1874.0,425.3699,425.4096,425.2805,425.2904,1874.0
2024-06-24 13:20:00,428.36,428.54,427.99,428.24,1718.0,425.211,425.3897,424.8438,425.0919,1718.0
2024-06-24 13:25:00,428.12,428.51,428.12,428.49,564.0,424.9728,425.3599,424.9728,425.3401,564.0
2024-06-24 13:30:00,428.43,428.53,427.8,427.83,3267.0,425.2805,425.3798,424.6551,424.6849,3267.0
2024-06-24 13:35:00,427.8,428.03,427.8,427.91,700.0,424.6551,424.8835,424.6551,424.7643,700.0
2024-06-24 13:40:00,428.14,428.31,428.13,428.16,502.0,424.9926,425.1614,424.9827,425.0125,502.0
2024-06-24 13:45:00,428.0,428.02,427.91,427.98,2809.0,424.8537,424.8735,424.7643,424.8338,2809.0
2024-06-24 13:50:00,427.82,427.87,427.5,427.51,797.0,424.675,424.7246,424.3574,424.3673,797.0
2024-06-24 13:55:00,427.93,427.94,427.75,427.94,665.0,424.7842,424.7941,424.6055,424.7941,665.0
2024-06-24 14:00:00,427.8,427.99,427.62,427.81,739.0,424.6551,424.8438,424.4765,424.6651,739.0
2024-06-24 14:05:00,428.01,428.01,427.67,427.85,4570.0,424.8636,424.8636,424.5261,424.7048,4570.0
2024-06-24 14:10:00,427.68,427.8,427.55,427.74,4079.0,424.536,424.6551,424.407,424.5956,4079.0
2024-06-24 14:15:00,427.55,427.8,427.5,427.72,2549.0,424.407,424.6551,424.3574,424.5757,2549.0
2024-06-24 14:20:00,427.95,427.95,427.68,427.69,1925.0,424.804,424.804,424.536,424.546,1925.0
2024-06-24 14:25:00,427.8,428.12,427.76,428.11,1543.0,424.6551,424.9728,424.6154,424.9629,1543.0
2024-06-24 14:30:00,428.26,428.31,428.19,428.19,316.0,425.1118,425.1614,425.0423,425.0423,316.0
2024-06-24 14:35:00,428.35,428.46,428.35,428.38,1122.0,425.2011,425.3103,425.2011,425.2309,1122.0
2024-06-24 14:40:00,428.7,428.71,428.18,428.18,3250.0,425.5485,425.5585,425.0324,425.0324,3250.0
2024-06-24 14:45:00,428.14,428.14,428.06,428.14,400.0,424.9926,424.9926,424.9132,424.9926,400.0
2024-06-24 14:50:00,428.14,428.14,428.14,428.14,0.0,424.9926,424.9926,424.9926,424.9926,0.0
2024-06-24 14:55:00,428.07,428.07,427.56,427.56,200.0,424.9232,424.9232,424.4169,424.4169,200.0
2024-06-24 15:00:00,427.6,427.77,427.51,427.52,742.0,424.4566,424.6254,424.3673,424.3772,742.0
2024-06-24 15:05:00,426.77,427.2,426.77,427.19,435.0,423.6327,424.0596,423.6327,424.0496,435.0
2024-06-24 15:10:00,426.94,427.18,426.78,427.03,5237.0,423.8015,424.0397,423.6426,423.8908,5237.0
2024-06-24 15:15:00,426.95,426.95,426.93,426.93,300.0,423.8114,423.8114,423.7915,423.7915,300.0
2024-06-24 15:20:00,426.86,427.07,426.69,427.07,1471.0,423.7221,423.9305,423.5533,423.9305,1471.0
2024-06-24 15:25:00,427.02,427.4,426.95,427.31,1385.0,423.8809,424.2581,423.8114,424.1688,1385.0
2024-06-24 15:30:00,427.4,427.62,427.2,427.25,2071.0,424.2581,424.4765,424.0596,424.1092,2071.0
2024-06-24 15:35:00,427.16,427.4,427.05,427.32,2086.0,424.0199,424.2581,423.9107,424.1787,2086.0
2024-06-24 15:40:00,427.31,427.44,427.19,427.29,4541.0,424.1688,424.2978,424.0496,424.1489,4541.0
2024-06-24 15:45:00,427.28,427.4,426.94,426.94,2982.0,424.139,424.2581,423.8015,423.8015,2982.0
2024-06-24 15:50:00,427.14,427.36,426.92,427.14,4795.0,424.0,424.2184,423.7816,424.0,4795.0
2024-06-24 15:55:00,426.71,426.88,425.57,425.59,18344.0,423.5732,423.7419,422.4415,422.4614,18344.0
2024-06-25 09:30:00,426.05,427.12,425.1,425.54,12553.0,422.918,423.9801,421.975,422.4118,12553.0
2024-06-25 09:35:00,425.01,426.68,425.01,426.68,1200.0,421.8857,423.5434,421.8857,423.5434,1200.0
2024-06-25 09:40:00,425.25,425.25,425.2,425.21,200.0,422.1239,422.1239,422.0743,422.0842,200.0
2024-06-25 09:45:00,425.14,425.14,424.77,425.09,1928.0,422.0147,422.0147,421.6474,421.9651,1928.0
2024-06-25 09:50:00,424.81,425.09,423.75,423.75,1215.0,421.6871,421.9651,420.6349,420.6349,1215.0
2024-06-25 09:55:00,423.29,424.3,423.28,424.19,2555.0,420.1783,421.1809,420.1684,421.0717,2555.0
2024-06-25 10:00:00,424.04,424.39,423.64,424.13,1324.0,420.9228,421.2702,420.5257,421.0121,1324.0
2024-06-25 10:05:00,423.79,423.94,423.39,423.39,400.0,420.6746,420.8235,420.2776,420.2776,400.0
2024-06-25 10:10:00,423.69,423.69,423.69,423.69,100.0,420.5754,420.5754,420.5754,420.5754,100.0
2024-06-25 10:15:00,423.58,423.58,423.17,423.52,2879.0,420.4662,420.4662,420.0592,420.4066,2879.0
2024-06-25 10:20:00,423.77,423.77,423.69,423.75,400.0,420.6548,420.6548,420.5754,420.6349,400.0
2024-06-25 10:25:00,423.63,424.21,423.62,424.03,4038.0,420.5158,421.0915,420.5059,420.9129,4038.0
2024-06-25 10:30:00,424.33,424.52,423.98,424.37,5312.0,421.2107,421.3993,420.8632,421.2504,5312.0
2024-06-25 10:35:00,424.6,424.6,424.21,424.4,1500.0,421.4787,421.4787,421.0915,421.2801,1500.0
2024-06-25 10:40:00,424.34,424.61,424.32,424.44,1725.0,421.2206,421.4886,421.2007,421.3198,1725.0
2024-06-25 10:45:00,424.53,424.53,424.09,424.1,2732.0,421.4092,421.4092,420.9724,420.9823,2732.0
2024-06-25 10:50:00,424.1,424.2,423.63,424.05,4603.0,420.9823,421.0816,420.5158,420.9327,4603.0
2024-06-25 10:55:00,424.1,424.1,423.6,423.83,2308.0,420.9823,420.9823,420.486,420.7143,2308.0
2024-06-25 11:00:00,423.91,423.91,423.42,423.43,2306.0,420.7937,420.7937,420.3073,420.3173,2306.0
2024-06-25 11:05:00,423.27,423.27,423.07,423.24,2459.0,420.1584,420.1584,419.9599,420.1287,2459.0
2024-06-25 11:10:00,423.44,423.78,423.44,423.78,859.0,420.3272,420.6647,420.3272,420.6647,859.0
2024-06-25 11:15:00,423.65,423.73,423.65,423.73,700.0,420.5357,420.6151,420.5357,420.6151,700.0
2024-06-25 11:20:00,423.71,424.5,423.7,423.91,4819.0,420.5952,421.3794,420.5853,420.7937,4819.0
2024-06-25 11:25:00,424.11,424.11,423.52,423.52,400.0,420.9923,420.9923,420.4066,420.4066,400.0
2024-06-25 11:30:00,424.18,424.61,424.17,424.61,500.0,421.0618,421.4886,421.0518,421.4886,500.0
2024-06-25 11:35:00,424.37,425.08,424.36,425.08,6031.0,421.2504,421.9551,421.2404,421.9551,6031.0
2024-06-25 11:40:00,425.05,425.13,424.83,425.13,800.0,421.9254,422.0048,421.707,422.0048,800.0
2024-06-25 11:45:00,425.41,425.41,425.41,425.41,100.0,422.2827,422.2827,422.2827,422.2827,100.0
2024-06-25 11:50:00,425.37,425.37,425.17,425.23,1712.0,422.243,422.243,422.0445,422.104,1712.0
2024-06-25 11:55:00,425.24,425.24,424.84,425.0,3832.0,422.114,422.114,421.7169,421.8757,3832.0
2024-06-25 12:00:00,425.11,425.21,424.86,425.18,6138.0,421.9849,422.0842,421.7368,422.0544,6138.0
2024-06-25 12:05:00,425.11,425.32,425.1,425.13,500.0,421.9849,422.1934,421.975,422.0048,500.0
2024-06-25 12:10:00,425.22,425.47,425.2,425.47,2096.0,422.0941,422.3423,422.0743,422.3423,2096.0
2024-06-25 12:15:00,425.48,425.48,425.03,425.25,1765.0,422.3522,422.3522,421.9055,422.1239,1765.0
2024-06-25 12:20:00,425.32,425.5,425.31,425.47,1198.0,422.1934,422.3721,422.1835,422.3423,1198.0
2024-06-25 12:25:00,425.55,425.78,425.55,425.78,766.0,422.4217,422.65,422.4217,422.65,766.0
2024-06-25 12:30:00,425.64,425.74,425.08,425.09,1920.0,422.511,422.6103,421.9551,421.9651,1920.0
2024-06-25 12:35:00,424.94,425.45,424.94,425.3,2760.0,421.8162,422.3224,421.8162,422.1735,2760.0
2024-06-25 12:40:00,425.22,425.34,425.22,425.22,2212.0,422.0941,422.2132,422.0941,422.0941,2212.0
2024-06-25 12:45:00,424.97,425.15,424.97,425.13,600.0,421.846,422.0246,421.846,422.0048,600.0
2024-06-25 12:50:00,424.95,424.95,424.95,424.95,100.0,421.8261,421.8261,421.8261,421.8261,100.0
2024-06-25 12:55:00,425.17,425.22,425.09,425.1,900.0,422.0445,422.0941,421.9651,421.975,900.0
2024-06-25 13:00:00,425.24,425.24,425.23,425.24,259.0,422.114,422.114,422.104,422.114,259.0
2024-06-25 13:05:00,425.34,425.4,425.25,425.25,400.0,422.2132,422.2728,422.1239,422.1239,400.0
2024-06-25 13:10:00,425.24,425.57,425.23,425.46,1791.0,422.114,422.4415,422.104,422.3324,1791.0
2024-06-25 13:15:00,425.47,425.48,425.24,425.36,4198.0,422.3423,422.3522,422.114,422.2331,4198.0
2024-06-25 13:20:00,425.36,425.36,425.36,425.36,0.0,422.2331,422.2331,422.2331,422.2331,0.0
2024-06-25 13:25:00,425.54,425.74,425.54,425.74,867.0,422.4118,422.6103,422.4118,422.6103,867.0
2024-06-25 13:30:00,425.74,425.74,425.74,425.74,0.0,422.6103,422.6103,422.6103,422.6103,0.0
2024-06-25 13:35:00,425.84,425.88,425.75,425.88,909.0,422.7096,422.7493,422.6202,422.7493,909.0
2024-06-25 13:40:00,425.94,425.94,425.94,425.94,100.0,422.8088,422.8088,422.8088,422.8088,100.0
2024-06-25 13:45:00,426.04,426.04,425.83,425.83,1494.0,422.9081,422.9081,422.6996,422.6996,1494.0
2024-06-25 13:50:00,425.79,425.79,425.52,425.61,1156.0,422.6599,422.6599,422.3919,422.4812,1156.0
2024-06-25 13:55:00,425.63,425.81,425.63,425.81,1128.0,422.5011,422.6798,422.5011,422.6798,1128.0
2024-06-25 14:00:00,425.81,426.06,425.8,426.06,1050.0,422.6798,422.9279,422.6699,422.9279,1050.0
2024-06-25 14:05:00,426.15,426.35,426.11,426.35,2300.0,423.0173,423.2158,422.9776,423.2158,2300.0
2024-06-25 14:10:00,426.55,426.85,426.55,426.85,2035.0,423.4143,423.7121,423.4143,423.7121,2035.0
2024-06-25 14:15:00,426.72,426.79,426.56,426.79,1000.0,423.5831,423.6526,423.4243,423.6526,1000.0
2024-06-25 14:20:00,426.81,426.97,426.66,426.97,962.0,423.6724,423.8312,423.5235,423.8312,962.0
2024-06-25 14:25:00,427.09,427.15,427.08,427.08,474.0,423.9504,424.0099,423.9404,423.9404,474.0
2024-06-25 14:30:00,427.12,427.12,427.02,427.11,659.0,423.9801,423.9801,423.8809,423.9702,659.0
2024-06-25 14:35:00,427.1,427.1,426.94,426.97,2034.0,423.9603,423.9603,423.8015,423.8312,2034.0
2024-06-25 14:40:00,426.77,427.03,426.76,426.9,1056.0,423.6327,423.8908,423.6228,423.7618,1056.0
2024-06-25 14:45:00,426.86,426.97,426.64,426.64,1183.0,423.7221,423.8312,423.5037,423.5037,1183.0
2024-06-25 14:50:00,426.64,426.64,426.49,426.49,400.0,423.5037,423.5037,423.3548,423.3548,400.0
2024-06-25 14:55:00,426.34,426.37,426.24,426.37,700.0,423.2059,423.2357,423.1066,423.2357,700.0
2024-06-25 15:00:00,426.65,426.75,426.61,426.75,1205.0,423.5136,423.6129,423.4739,423.6129,1205.0
2024-06-25 15:05:00,426.83,426.97,426.72,426.85,5619.0,423.6923,423.8312,423.5831,423.7121,5619.0
2024-06-25 15:10:00,426.99,427.14,426.9,427.13,843.0,423.8511,424.0,423.7618,423.9901,843.0
2024-06-25 15:15:00,427.21,427.3,427.04,427.04,1806.0,424.0695,424.1588,423.9007,423.9007,1806.0
2024-06-25 15:20:00,427.0,427.07,426.93,427.03,2229.0,423.861,423.9305,423.7915,423.8908,2229.0
2024-06-25 15:25:00,426.96,427.04,426.9,427.01,1277.0,423.8213,423.9007,423.7618,423.871,1277.0
2024-06-25 15:30:00,426.82,426.82,426.6,426.61,1031.0,423.6824,423.6824,423.464,423.4739,1031.0
2024-06-25 15:35:00,426.38,426.54,426.29,426.47,2074.0,423.2456,423.4044,423.1562,423.3349,2074.0
2024-06-25 15:40:00,426.41,426.5,426.11,426.33,1454.0,423.2754,423.3647,422.9776,423.196,1454.0
2024-06-25 15:45:00,426.27,426.72,426.27,426.72,2312.0,423.1364,423.5831,423.1364,423.5831,2312.0
2024-06-25 15:50:00,426.7,427.13,426.69,426.75,7275.0,423.5632,423.9901,423.5533,423.6129,7275.0
2024-06-25 15:55:00,426.65,427.68,426.65,427.59,23866.0,423.5136,424.536,423.5136,424.4467,23866.0
2024-06-26 09:30:00,424.25,424.25,421.02,423.49,10844.0,421.1312,421.1312,417.925,420.3768,10844.0
2024-06-26 09:35:00,423.69,423.69,422.34,422.89,1357.0,420.5754,420.5754,419.2353,419.7812,1357.0
2024-06-26 09:40:00,422.62,423.91,422.48,423.36,4006.0,419.5132,420.7937,419.3743,420.2478,4006.0
2024-06-26 09:45:00,422.71,422.87,422.61,422.87,786.0,419.6026,419.7614,419.5033,419.7614,786.0
2024-06-26 09:50:00,423.46,423.47,422.51,422.86,1198.0,420.3471,420.357,419.404,419.7515,1198.0
2024-06-26 09:55:00,422.42,423.07,422.21,423.07,1494.0,419.3147,419.9599,419.1062,419.9599,1494.0
2024-06-26 10:00:00,422.82,422.82,421.97,422.26,1104.0,419.7118,419.7118,418.868,419.1559,1104.0
2024-06-26 10:05:00,422.03,422.12,421.35,421.35,650.0,418.9276,419.0169,418.2526,418.2526,650.0
2024-06-26 10:10:00,421.59,421.59,421.06,421.22,1033.0,418.4908,418.4908,417.9647,418.1235,1033.0
2024-06-26 10:15:00,421.07,421.5,421.07,421.09,757.0,417.9746,418.4015,417.9746,417.9945,757.0
2024-06-26 10:20:00,421.0,421.63,420.69,421.17,5943.0,417.9051,418.5305,417.5974,418.0739,5943.0
2024-06-26 10:25:00,421.0,421.58,420.86,421.34,2660.0,417.9051,418.4809,417.7662,418.2426,2660.0
2024-06-26 10:30:00,421.25,421.25,420.98,421.18,500.0,418.1533,418.1533,417.8853,418.0838,500.0
2024-06-26 10:35:00,420.9,421.29,420.49,421.29,1300.0,417.8059,418.193,417.3989,418.193,1300.0
2024-06-26 10:40:00,421.53,421.53,421.03,421.15,2076.0,418.4312,418.4312,417.9349,418.054,2076.0
2024-06-26 10:45:00,421.15,421.15,420.71,420.72,1276.0,418.054,418.054,417.6173,417.6272,1276.0
2024-06-26 10:50:00,420.58,421.53,420.52,421.22,2951.0,417.4882,418.4312,417.4287,418.1235,2951.0
2024-06-26 10:55:00,421.36,421.63,421.16,421.63,9765.0,418.2625,418.5305,418.064,418.5305,9765.0
2024-06-26 11:00:00,421.63,421.63,420.99,420.99,3735.0,418.5305,418.5305,417.8952,417.8952,3735.0
2024-06-26 11:05:00,421.1,421.4,421.0,421.32,4600.0,418.0044,418.3022,417.9051,418.2228,4600.0
2024-06-26 11:10:00,421.14,421.64,421.13,421.63,4928.0,418.0441,418.5404,418.0342,418.5305,4928.0
2024-06-26 11:15:00,421.97,422.38,421.97,422.38,397.0,418.868,419.275,418.868,419.275,397.0
2024-06-26 11:20:00,422.39,422.43,422.24,422.25,2111.0,419.2849,419.3246,419.136,419.1459,2111.0
2024-06-26 11:25:00,422.34,422.94,422.25,422.36,2496.0,419.2353,419.8309,419.1459,419.2551,2496.0
2024-06-26 11:30:00,422.5,422.76,421.89,421.89,2449.0,419.3941,419.6522,418.7886,418.7886,2449.0
2024-06-26 11:35:00,421.99,422.2,421.75,421.9,921.0,418.8879,419.0963,418.6496,418.7985,921.0
2024-06-26 11:40:00,421.81,422.26,421.75,422.25,2501.0,418.7092,419.1559,418.6496,419.1459,2501.0
2024-06-26 11:45:00,422.26,422.26,422.17,422.17,200.0,419.1559,419.1559,419.0665,419.0665,200.0
2024-06-26 11:50:00,422.3,422.66,422.17,422.55,2228.0,419.1956,419.5529,419.0665,419.4437,2228.0
2024-06-26 11:55:00,422.73,422.73,422.72,422.73,200.0,419.6224,419.6224,419.6125,419.6224,200.0
2024-06-26 12:00:00,422.77,423.32,422.61,423.09,1951.0,419.6621,420.2081,419.5033,419.9798,1951.0
2024-06-26 12:05:00,423.35,423.68,423.33,423.48,2306.0,420.2379,420.5654,420.218,420.3669,2306.0
2024-06-26 12:10:00,423.5,423.51,423.02,423.21,8467.0,420.3868,420.3967,419.9103,420.0989,8467.0
2024-06-26 12:15:00,423.3,423.77,423.18,423.69,2921.0,420.1882,420.6548,420.0691,420.5754,2921.0
2024-06-26 12:20:00,423.67,423.73,423.28,423.38,3613.0,420.5555,420.6151,420.1684,420.2676,3613.0
2024-06-26 12:25:00,423.27,423.31,423.06,423.31,398.0,420.1584,420.1982,419.95,420.1982,398.0
2024-06-26 12:30:00,422.9,423.05,422.85,422.93,861.0,419.7912,419.9401,419.7415,419.8209,861.0
2024-06-26 12:35:00,422.88,423.34,422.83,423.34,1835.0,419.7713,420.2279,419.7217,420.2279,1835.0
2024-06-26 12:40:00,423.2,423.41,423.0,423.41,753.0,420.089,420.2974,419.8904,420.2974,753.0
2024-06-26 12:45:00,423.19,423.53,423.18,423.25,1311.0,420.079,420.4165,420.0691,420.1386,1311.0
2024-06-26 12:50:00,423.36,423.45,423.36,423.42,300.0,420.2478,420.3371,420.2478,420.3073,300.0
2024-06-26 12:55:00,423.47,423.88,423.46,423.84,902.0,420.357,420.764,420.3471,420.7243,902.0
2024-06-26 13:00:00,423.78,423.78,422.68,422.69,6210.0,420.6647,420.6647,419.5728,419.5827,6210.0
2024-06-26 13:05:00,422.69,423.21,422.68,422.97,1976.0,419.5827,420.0989,419.5728,419.8607,1976.0
2024-06-26 13:10:00,422.94,423.0,422.3,422.54,4071.0,419.8309,419.8904,419.1956,419.4338,4071.0
2024-06-26 13:15:00,422.54,422.54,421.79,421.79,1616.0,419.4338,419.4338,418.6893,418.6893,1616.0
2024-06-26 13:20:00,421.72,422.15,421.71,421.74,2548.0,418.6198,419.0467,418.6099,418.6397,2548.0
2024-06-26 13:25:00,421.71,421.71,421.57,421.58,200.0,418.6099,418.6099,418.4709,418.4809,200.0
2024-06-26 13:30:00,421.56,421.56,421.28,421.39,2924.0,418.461,418.461,418.1831,418.2923,2924.0
2024-06-26 13:35:00,421.22,421.22,421.02,421.02,400.0,418.1235,418.1235,417.925,417.925,400.0
2024-06-26 13:40:00,420.88,420.93,420.53,420.81,1647.0,417.786,417.8357,417.4386,417.7165,1647.0
2024-06-26 13:45:00,420.76,420.76,420.55,420.71,5986.0,417.6669,417.6669,417.4584,417.6173,5986.0
2024-06-26 13:50:00,420.61,420.68,419.73,419.9,2934.0,417.518,417.5875,416.6445,416.8132,2934.0
2024-06-26 13:55:00,419.93,420.05,419.81,419.94,3888.0,416.843,416.9621,416.7239,416.8529,3888.0
2024-06-26 14:00:00,419.75,420.09,419.5,419.74,5230.0,416.6643,417.0018,416.4162,416.6544,5230.0
2024-06-26 14:05:00,419.75,419.75,419.33,419.53,3603.0,416.6643,416.6643,416.2474,416.4459,3603.0
2024-06-26 14:10:00,419.52,419.81,419.42,419.6,3239.0,416.436,416.7239,416.3368,416.5154,3239.0
2024-06-26 14:15:00,419.6,419.6,419.09,419.47,4169.0,416.5154,416.5154,416.0092,416.3864,4169.0
2024-06-26 14:20:00,419.32,419.99,419.27,419.84,3154.0,416.2375,416.9026,416.1879,416.7537,3154.0
2024-06-26 14:25:00,419.83,419.83,419.34,419.48,1715.0,416.7437,416.7437,416.2573,416.3963,1715.0
2024-06-26 14:30:00,419.5,419.5,418.97,419.48,2506.0,416.4162,416.4162,415.8901,416.3963,2506.0
2024-06-26 14:35:00,419.42,419.45,419.18,419.33,2927.0,416.3368,416.3665,416.0985,416.2474,2927.0
2024-06-26 14:40:00,419.33,419.82,419.19,419.64,10421.0,416.2474,416.7338,416.1084,416.5551,10421.0
2024-06-26 14:45:00,419.76,420.24,419.63,420.14,2672.0,416.6743,417.1507,416.5452,417.0515,2672.0
2024-06-26 14:50:00,420.05,420.07,419.9,420.03,1675.0,416.9621,416.982,416.8132,416.9423,1675.0
2024-06-26 14:55:00,420.02,420.33,419.91,420.23,3114.0,416.9323,417.2401,416.8231,417.1408,3114.0
2024-06-26 15:00:00,420.0,420.07,419.62,419.71,3821.0,416.9125,416.982,416.5353,416.6246,3821.0
2024-06-26 15:05:00,419.77,419.85,419.61,419.75,2586.0,416.6842,416.7636,416.5254,416.6643,2586.0
2024-06-26 15:10:00,419.61,419.77,419.37,419.37,2289.0,416.5254,416.6842,416.2871,416.2871,2289.0
2024-06-26 15:15:00,419.37,419.68,418.6,418.81,4998.0,416.2871,416.5948,415.5228,415.7312,4998.0
2024-06-26 15:20:00,418.63,419.06,418.37,418.77,8808.0,415.5526,415.9794,415.2945,415.6915,8808.0
2024-06-26 15:25:00,418.65,419.03,418.25,418.41,8704.0,415.5724,415.9496,415.1754,415.3342,8704.0
2024-06-26 15:30:00,418.53,418.93,417.94,418.15,8980.0,415.4533,415.8504,414.8676,415.0761,8980.0
2024-06-26 15:35:00,418.25,418.95,417.7,418.15,11293.0,415.1754,415.8702,414.6294,415.0761,11293.0
2024-06-26 15:40:00,417.83,418.68,417.78,418.53,8579.0,414.7584,415.6022,414.7088,415.4533,8579.0
2024-06-26 15:45:00,418.48,418.7,418.1,418.5,7952.0,415.4037,415.622,415.0265,415.4235,7952.0
2024-06-26 15:50:00,418.69,419.03,418.57,419.01,17209.0,415.6121,415.9496,415.493,415.9298,17209.0
2024-06-26 15:55:00,418.91,419.99,418.91,419.66,35061.0,415.8305,416.9026,415.8305,416.575,35061.0
2024-06-27 09:30:00,419.51,420.0,417.18,418.54,9863.0,416.4261,416.9125,414.1132,415.4632,9863.0
2024-06-27 09:35:00,417.47,419.21,417.47,419.19,7576.0,414.4011,416.1283,414.4011,416.1084,7576.0
2024-06-27 09:40:00,418.83,419.68,418.83,419.33,7031.0,415.7511,416.5948,415.7511,416.2474,7031.0
2024-06-27 09:45:00,419.33,419.42,418.83,419.42,2194.0,416.2474,416.3368,415.7511,416.3368,2194.0
2024-06-27 09:50:00,419.0,419.26,418.83,419.25,9706.0,415.9198,416.1779,415.7511,416.168,9706.0
2024-06-27 09:55:00,419.66,419.66,419.2,419.4,2588.0,416.575,416.575,416.1184,416.3169,2588.0
2024-06-27 10:00:00,419.61,419.85,419.32,419.5,4745.0,416.5254,416.7636,416.2375,416.4162,4745.0
2024-06-27 10:05:00,419.06,419.29,419.03,419.25,2834.0,415.9794,416.2077,415.9496,416.168,2834.0
2024-06-27 10:10:00,419.56,419.63,419.34,419.63,3019.0,416.4757,416.5452,416.2573,416.5452,3019.0
2024-06-27 10:15:00,419.15,420.0,419.15,419.82,5537.0,416.0687,416.9125,416.0687,416.7338,5537.0
2024-06-27 10:20:00,419.9,420.37,419.78,420.17,4166.0,416.8132,417.2798,416.6941,417.0812,4166.0
2024-06-27 10:25:00,420.39,420.7,420.13,420.13,6165.0,417.2996,417.6073,417.0415,417.0415,6165.0
2024-06-27 10:30:00,420.6,420.6,420.27,420.41,1449.0,417.5081,417.5081,417.1805,417.3195,1449.0
2024-06-27 10:35:00,420.38,420.56,420.38,420.38,642.0,417.2897,417.4684,417.2897,417.2897,642.0
2024-06-27 10:40:00,420.34,420.34,420.01,420.06,1149.0,417.25,417.25,416.9224,416.972,1149.0
2024-06-27 10:45:00,420.06,420.15,419.29,419.52,2150.0,416.972,417.0614,416.2077,416.436,2150.0
2024-06-27 10:50:00,419.15,419.15,418.8,419.0,801.0,416.0687,416.0687,415.7213,415.9198,801.0
2024-06-27 10:55:00,419.08,419.29,418.48,418.65,3128.0,415.9993,416.2077,415.4037,415.5724,3128.0
2024-06-27 11:00:00,418.84,418.92,417.79,417.79,1038.0,415.761,415.8404,414.7187,414.7187,1038.0
2024-06-27 11:05:00,417.5,417.5,417.48,417.5,800.0,414.4309,414.4309,414.411,414.4309,800.0
2024-06-27 11:10:00,417.31,417.72,417.15,417.72,1641.0,414.2423,414.6492,414.0834,414.6492,1641.0
2024-06-27 11:15:00,417.74,418.24,417.73,418.23,2255.0,414.6691,415.1654,414.6592,415.1555,2255.0
2024-06-27 11:20:00,418.3,418.3,418.12,418.25,858.0,415.225,415.225,415.0463,415.1754,858.0
2024-06-27 11:25:00,418.37,418.37,418.13,418.21,1067.0,415.2945,415.2945,415.0562,415.1356,1067.0
2024-06-27 11:30:00,418.37,418.87,418.37,418.59,1325.0,415.2945,415.7908,415.2945,415.5129,1325.0
2024-06-27 11:35:00,418.43,419.02,418.43,418.82,1038.0,415.354,415.9397,415.354,415.7412,1038.0
2024-06-27 11:40:00,418.81,418.81,418.5,418.61,1420.0,415.7312,415.7312,415.4235,415.5327,1420.0
2024-06-27 11:45:00,418.66,418.66,418.37,418.37,1597.0,415.5823,415.5823,415.2945,415.2945,1597.0
2024-06-27 11:50:00,418.53,418.66,418.3,418.3,1400.0,415.4533,415.5823,415.225,415.225,1400.0
2024-06-27 11:55:00,418.08,418.08,418.07,418.08,100.0,415.0066,415.0066,414.9967,415.0066,100.0
2024-06-27 12:00:00,418.13,418.13,417.91,417.92,1924.0,415.0562,415.0562,414.8379,414.8478,1924.0
2024-06-27 12:05:00,418.0,418.5,418.0,418.49,2772.0,414.9272,415.4235,414.9272,415.4136,2772.0
2024-06-27 12:10:00,418.5,418.84,418.5,418.8,4788.0,415.4235,415.761,415.4235,415.7213,4788.0
2024-06-27 12:15:00,418.81,418.81,418.64,418.64,935.0,415.7312,415.7312,415.5625,415.5625,935.0
2024-06-27 12:20:00,418.39,418.58,418.23,418.58,1017.0,415.3143,415.5029,415.1555,415.5029,1017.0
2024-06-27 12:25:00,418.28,418.58,418.07,418.48,2022.0,415.2051,415.5029,414.9967,415.4037,2022.0
2024-06-27 12:30:00,418.2,418.2,418.01,418.01,320.0,415.1257,415.1257,414.9371,414.9371,320.0
2024-06-27 12:35:00,418.02,418.02,418.01,418.02,200.0,414.947,414.947,414.9371,414.947,200.0
2024-06-27 12:40:00,418.1,418.83,417.92,418.44,5802.0,415.0265,415.7511,414.8478,415.364,5802.0
2024-06-27 12:45:00,418.61,418.61,418.61,418.61,138.0,415.5327,415.5327,415.5327,415.5327,138.0
2024-06-27 12:50:00,418.66,418.82,418.65,418.82,700.0,415.5823,415.7412,415.5724,415.7412,700.0
2024-06-27 12:55:00,418.82,418.82,418.82,418.82,0.0,415.7412,415.7412,415.7412,415.7412,0.0
2024-06-27 13:00:00,418.69,418.7,418.24,418.34,2534.0,415.6121,415.622,415.1654,415.2647,2534.0
2024-06-27 13:05:00,418.24,418.35,418.24,418.35,600.0,415.1654,415.2746,415.1654,415.2746,600.0
2024-06-27 13:10:00,418.4,418.43,418.34,418.34,600.0,415.3242,415.354,415.2647,415.2647,600.0
2024-06-27 13:15:00,418.35,418.37,418.21,418.33,1630.0,415.2746,415.2945,415.1356,415.2548,1630.0
2024-06-27 13:20:00,418.32,418.33,418.15,418.27,500.0,415.2448,415.2548,415.0761,415.1952,500.0
2024-06-27 13:25:00,418.26,418.41,417.52,417.71,3810.0,415.1853,415.3342,414.4507,414.6393,3810.0
2024-06-27 13:30:00,417.52,417.52,417.22,417.22,408.0,414.4507,414.4507,414.1529,414.1529,408.0
2024-06-27 13:35:00,417.15,417.4,417.15,417.23,1277.0,414.0834,414.3316,414.0834,414.1629,1277.0
2024-06-27 13:40:00,417.28,417.28,416.95,416.95,671.0,414.2125,414.2125,413.8849,413.8849,671.0
2024-06-27 13:45:00,416.9,417.23,416.88,417.22,917.0,413.8353,414.1629,413.8154,414.1529,917.0
2024-06-27 13:50:00,417.31,417.31,417.17,417.17,400.0,414.2423,414.2423,414.1033,414.1033,400.0
2024-06-27 13:55:00,417.41,417.49,417.17,417.49,939.0,414.3415,414.4209,414.1033,414.4209,939.0
2024-06-27 14:00:00,417.23,417.23,416.91,417.06,914.0,414.1629,414.1629,413.8452,413.9941,914.0
2024-06-27 14:05:00,417.06,417.37,416.98,416.98,1126.0,413.9941,414.3018,413.9147,413.9147,1126.0
2024-06-27 14:10:00,416.92,416.92,416.7,416.7,646.0,413.8551,413.8551,413.6367,413.6367,646.0
2024-06-27 14:15:00,416.69,416.78,416.33,416.53,905.0,413.6268,413.7162,413.2695,413.468,905.0
2024-06-27 14:20:00,416.56,416.97,416.45,416.86,1859.0,413.4978,413.9048,413.3886,413.7956,1859.0
2024-06-27 14:25:00,416.86,416.86,416.86,416.86,0.0,413.7956,413.7956,413.7956,413.7956,0.0
2024-06-27 14:30:00,416.7,417.2,416.64,417.2,1310.0,413.6367,414.1331,413.5772,414.1331,1310.0
2024-06-27 14:35:00,416.87,416.98,416.87,416.98,600.0,413.8055,413.9147,413.8055,413.9147,600.0
2024-06-27 14:40:00,416.96,417.09,416.95,417.09,200.0,413.8948,414.0239,413.8849,414.0239,200.0
2024-06-27 14:45:00,417.15,417.29,417.14,417.25,800.0,414.0834,414.2224,414.0735,414.1827,800.0
2024-06-27 14:50:00,417.32,418.08,417.32,417.87,2503.0,414.2522,415.0066,414.2522,414.7981,2503.0
2024-06-27 14:55:00,417.88,418.13,417.79,418.11,2951.0,414.8081,415.0562,414.7187,415.0364,2951.0
2024-06-27 15:00:00,417.78,418.37,417.77,418.11,1620.0,414.7088,415.2945,414.6989,415.0364,1620.0
2024-06-27 15:05:00,417.95,418.12,417.81,418.12,839.0,414.8776,415.0463,414.7386,415.0463,839.0
2024-06-27 15:10:00,418.12,418.24,417.7,417.72,3625.0,415.0463,415.1654,414.6294,414.6492,3625.0
2024-06-27 15:15:00,418.22,418.22,418.0,418.21,1278.0,415.1456,415.1456,414.9272,415.1356,1278.0
2024-06-27 15:20:00,418.22,418.27,418.06,418.24,800.0,415.1456,415.1952,414.9867,415.1654,800.0
2024-06-27 15:25:00,418.12,418.24,417.8,417.95,1912.0,415.0463,415.1654,414.7287,414.8776,1912.0
2024-06-27 15:30:00,417.74,417.91,417.74,417.8,876.0,414.6691,414.8379,414.6691,414.7287,876.0
2024-06-27 15:35:00,417.64,417.9,417.63,417.83,2143.0,414.5698,414.8279,414.5599,414.7584,2143.0
2024-06-27 15:40:00,417.77,418.35,417.77,418.35,3206.0,414.6989,415.2746,414.6989,415.2746,3206.0
2024-06-27 15:45:00,418.3,418.41,418.14,418.33,6330.0,415.225,415.3342,415.0662,415.2548,6330.0
2024-06-27 15:50:00,418.44,419.22,418.42,418.8,6297.0,415.364,416.1382,415.3441,415.7213,6297.0
2024-06-27 15:55:00,418.88,419.39,418.58,419.39,33491.0,415.8007,416.307,415.5029,416.307,33491.0
2024-06-28 09:30:00,419.42,422.69,418.69,422.69,4185.0,416.3368,419.5827,415.6121,419.5827,4185.0
2024-06-28 09:35:00,423.0,423.0,422.54,422.54,200.0,419.8904,419.8904,419.4338,419.4338,200.0
2024-06-28 09:40:00,422.18,422.73,421.81,422.21,2205.0,419.0765,419.6224,418.7092,419.1062,2205.0
2024-06-28 09:45:00,422.31,422.31,421.98,422.26,2423.0,419.2055,419.2055,418.8779,419.1559,2423.0
2024-06-28 09:50:00,422.67,423.92,422.15,423.91,3394.0,419.5629,420.8037,419.0467,420.7937,3394.0
2024-06-28 09:55:00,422.84,422.95,421.46,421.47,1955.0,419.7316,419.8408,418.3618,418.3717,1955.0
2024-06-28 10:00:00,422.25,422.9,421.75,422.5,1365.0,419.1459,419.7912,418.6496,419.3941,1365.0
2024-06-28 10:05:00,422.83,423.16,422.69,423.14,1855.0,419.7217,420.0493,419.5827,420.0294,1855.0
2024-06-28 10:10:00,423.13,423.13,422.54,422.92,2878.0,420.0195,420.0195,419.4338,419.811,2878.0
2024-06-28 10:15:00,423.2,423.2,422.3,422.8,2925.0,420.089,420.089,419.1956,419.6919,2925.0
2024-06-28 10:20:00,422.59,422.68,422.33,422.55,2576.0,419.4834,419.5728,419.2254,419.4437,2576.0
2024-06-28 10:25:00,423.06,423.06,422.9,422.94,607.0,419.95,419.95,419.7912,419.8309,607.0
2024-06-28 10:30:00,423.17,423.5,422.92,423.02,1529.0,420.0592,420.3868,419.811,419.9103,1529.0
2024-06-28 10:35:00,423.0,423.31,422.81,423.31,2000.0,419.8904,420.1982,419.7018,420.1982,2000.0
2024-06-28 10:40:00,423.32,423.77,423.26,423.42,2408.0,420.2081,420.6548,420.1485,420.3073,2408.0
2024-06-28 10:45:00,423.77,424.83,423.77,424.6,1283.0,420.6548,421.707,420.6548,421.4787,1283.0
2024-06-28 10:50:00,424.26,424.53,424.01,424.01,1859.0,421.1412,421.4092,420.893,420.893,1859.0
2024-06-28 10:55:00,424.21,424.21,423.42,423.42,1900.0,421.0915,421.0915,420.3073,420.3073,1900.0
2024-06-28 11:00:00,423.63,423.71,422.45,422.45,2600.0,420.5158,420.5952,419.3445,419.3445,2600.0
2024-06-28 11:05:00,422.56,422.91,422.47,422.47,600.0,419.4537,419.8011,419.3643,419.3643,600.0
2024-06-28 11:10:00,422.86,423.23,422.79,422.96,2697.0,419.7515,420.1187,419.682,419.8507,2697.0
2024-06-28 11:15:00,423.13,423.23,422.77,422.78,1943.0,420.0195,420.1187,419.6621,419.6721,1943.0
2024-06-28 11:20:00,422.73,422.73,422.36,422.58,2119.0,419.6224,419.6224,419.2551,419.4735,2119.0
2024-06-28 11:25:00,422.34,422.69,422.34,422.56,2145.0,419.2353,419.5827,419.2353,419.4537,2145.0
2024-06-28 11:30:00,422.49,422.7,421.92,422.41,1877.0,419.3842,419.5926,418.8184,419.3048,1877.0
2024-06-28 11:35:00,422.09,422.49,422.09,422.34,648.0,418.9871,419.3842,418.9871,419.2353,648.0
2024-06-28 11:40:00,422.76,422.98,422.54,422.54,743.0,419.6522,419.8706,419.4338,419.4338,743.0
2024-06-28 11:45:00,422.5,422.65,422.5,422.55,456.0,419.3941,419.543,419.3941,419.4437,456.0
2024-06-28 11:50:00,422.48,422.68,422.16,422.16,1216.0,419.3743,419.5728,419.0566,419.0566,1216.0
2024-06-28 11:55:00,422.53,423.12,422.53,423.11,1861.0,419.4239,420.0096,419.4239,419.9996,1861.0
2024-06-28 12:00:00,423.64,423.64,423.29,423.31,1878.0,420.5257,420.5257,420.1783,420.1982,1878.0
2024-06-28 12:05:00,423.4,423.4,422.64,422.64,1417.0,420.2875,420.2875,419.5331,419.5331,1417.0
2024-06-28 12:10:00,422.6,422.78,422.6,422.77,223.0,419.4934,419.6721,419.4934,419.6621,223.0
2024-06-28 12:15:00,422.96,422.96,422.57,422.57,400.0,419.8507,419.8507,419.4636,419.4636,400.0
2024-06-28 12:20:00,422.57,423.07,422.57,423.07,707.0,419.4636,419.9599,419.4636,419.9599,707.0
2024-06-28 12:25:00,423.44,423.44,423.3,423.3,348.0,420.3272,420.3272,420.1882,420.1882,348.0
2024-06-28 12:30:00,423.24,423.43,423.23,423.37,600.0,420.1287,420.3173,420.1187,420.2577,600.0
2024-06-28 12:35:00,423.31,423.48,422.93,422.93,2032.0,420.1982,420.3669,419.8209,419.8209,2032.0
2024-06-28 12:40:00,422.64,423.01,422.61,422.83,1368.0,419.5331,419.9004,419.5033,419.7217,1368.0
2024-06-28 12:45:00,422.73,422.93,422.56,422.93,955.0,419.6224,419.8209,419.4537,419.8209,955.0
2024-06-28 12:50:00,422.62,422.89,422.61,422.75,1916.0,419.5132,419.7812,419.5033,419.6423,1916.0
2024-06-28 12:55:00,422.93,422.98,422.73,422.83,1765.0,419.8209,419.8706,419.6224,419.7217,1765.0
2024-06-28 13:00:00,422.72,423.02,422.49,423.02,931.0,419.6125,419.9103,419.3842,419.9103,931.0
2024-06-28 13:05:00,423.02,423.02,423.02,423.02,0.0,419.9103,419.9103,419.9103,419.9103,0.0
2024-06-28 13:10:00,423.71,423.71,423.47,423.6,891.0,420.5952,420.5952,420.357,420.486,891.0
2024-06-28 13:15:00,423.65,423.76,423.64,423.76,1124.0,420.5357,420.6448,420.5257,420.6448,1124.0
2024-06-28 13:20:00,423.94,423.94,423.67,423.78,2012.0,420.8235,420.8235,420.5555,420.6647,2012.0
2024-06-28 13:25:00,423.64,423.64,423.38,423.38,880.0,420.5257,420.5257,420.2676,420.2676,880.0
2024-06-28 13:30:00,423.19,423.22,423.17,423.17,403.0,420.079,420.1088,420.0592,420.0592,403.0
2024-06-28 13:35:00,423.17,423.17,423.17,423.17,0.0,420.0592,420.0592,420.0592,420.0592,0.0
2024-06-28 13:40:00,423.48,423.48,422.78,422.95,1384.0,420.3669,420.3669,419.6721,419.8408,1384.0
2024-06-28 13:45:00,422.76,423.04,422.61,422.8,1020.0,419.6522,419.9301,419.5033,419.6919,1020.0
2024-06-28 13:50:00,423.02,423.19,423.02,423.19,300.0,419.9103,420.079,419.9103,420.079,300.0
2024-06-28 13:55:00,422.94,423.17,422.9,423.11,1133.0,419.8309,420.0592,419.7912,419.9996,1133.0
2024-06-28 14:00:00,423.08,423.37,423.08,423.35,2153.0,419.9698,420.2577,419.9698,420.2379,2153.0
2024-06-28 14:05:00,423.14,423.29,423.06,423.29,1070.0,420.0294,420.1783,419.95,420.1783,1070.0
2024-06-28 14:10:00,423.04,423.41,423.04,423.27,600.0,419.9301,420.2974,419.9301,420.1584,600.0
2024-06-28 14:15:00,423.28,423.28,423.19,423.19,200.0,420.1684,420.1684,420.079,420.079,200.0
2024-06-28 14:20:00,423.02,423.02,422.61,422.78,1900.0,419.9103,419.9103,419.5033,419.6721,1900.0
2024-06-28 14:25:00,422.89,423.32,422.89,423.32,827.0,419.7812,420.2081,419.7812,420.2081,827.0
2024-06-28 14:30:00,423.1,423.1,422.73,422.73,1184.0,419.9897,419.9897,419.6224,419.6224,1184.0
2024-06-28 14:35:00,422.58,422.58,422.03,422.11,1276.0,419.4735,419.4735,418.9276,419.007,1276.0
2024-06-28 14:40:00,422.21,422.35,421.8,421.94,2312.0,419.1062,419.2452,418.6993,418.8382,2312.0
2024-06-28 14:45:00,421.92,421.92,421.48,421.48,2393.0,418.8184,418.8184,418.3816,418.3816,2393.0
2024-06-28 14:50:00,421.48,421.74,421.48,421.61,806.0,418.3816,418.6397,418.3816,418.5107,806.0
2024-06-28 14:55:00,421.72,421.91,421.72,421.91,1164.0,418.6198,418.8084,418.6198,418.8084,1164.0
2024-06-28 15:00:00,421.54,421.73,421.49,421.53,1140.0,418.4412,418.6298,418.3915,418.4312,1140.0
2024-06-28 15:05:00,421.5,421.64,421.48,421.61,1409.0,418.4015,418.5404,418.3816,418.5107,1409.0
2024-06-28 15:10:00,421.57,421.57,421.1,421.1,1166.0,418.4709,418.4709,418.0044,418.0044,1166.0
2024-06-28 15:15:00,421.13,421.18,420.75,420.93,978.0,418.0342,418.0838,417.657,417.8357,978.0
2024-06-28 15:20:00,421.08,421.13,420.95,420.95,546.0,417.9845,418.0342,417.8555,417.8555,546.0
2024-06-28 15:25:00,421.05,421.19,421.05,421.19,300.0,417.9548,418.0937,417.9548,418.0937,300.0
2024-06-28 15:30:00,421.18,421.64,419.82,420.63,2963.0,418.0838,418.5404,416.7338,417.5379,2963.0
2024-06-28 15:35:00,420.58,420.8,420.36,420.8,1038.0,417.4882,417.7066,417.2698,417.7066,1038.0
2024-06-28 15:40:00,421.0,421.21,420.66,420.66,2700.0,417.9051,418.1136,417.5676,417.5676,2700.0
2024-06-28 15:45:00,420.66,420.87,420.62,420.62,2607.0,417.5676,417.7761,417.5279,417.5279,2607.0
2024-06-28 15:50:00,420.52,421.35,420.52,420.93,8863.0,417.4287,418.2526,417.4287,417.8357,8863.0
2024-06-28 15:55:00,421.24,422.03,420.88,420.96,26383.0,418.1434,418.9276,417.786,417.8654,26383.0
2024-07-01 09:30:00,424.03,425.56,421.85,425.56,12353.0,420.9129,422.4316,418.7489,422.4316,12353.0
2024-07-01 09:35:00,424.41,425.28,423.13,423.6,6481.0,421.2901,422.1537,420.0195,420.486,6481.0
2024-07-01 09:40:00,424.06,425.09,423.26,425.09,16801.0,420.9426,421.9651,420.1485,421.9651,16801.0
2024-07-01 09:45:00,424.57,425.31,424.29,425.06,3300.0,421.4489,422.1835,421.171,421.9353,3300.0
2024-07-01 09:50:00,425.05,426.16,425.03,425.82,2848.0,421.9254,423.0272,421.9055,422.6897,2848.0
2024-07-01 09:55:00,426.04,427.05,426.03,426.43,7001.0,422.9081,423.9107,422.8982,423.2952,7001.0
2024-07-01 10:00:00,426.66,427.59,425.77,425.77,4076.0,423.5235,424.4467,422.6401,422.6401,4076.0
2024-07-01 10:05:00,425.52,425.52,423.36,423.56,4287.0,422.3919,422.3919,420.2478,420.4463,4287.0
2024-07-01 10:10:00,423.62,423.62,422.57,422.58,2819.0,420.5059,420.5059,419.4636,419.4735,2819.0
2024-07-01 10:15:00,422.55,422.96,422.54,422.77,1715.0,419.4437,419.8507,419.4338,419.6621,1715.0
2024-07-01 10:20:00,422.81,422.94,422.33,422.86,8505.0,419.7018,419.8309,419.2254,419.7515,8505.0
2024-07-01 10:25:00,423.0,423.39,422.91,423.19,2044.0,419.8904,420.2776,419.8011,420.079,2044.0
2024-07-01 10:30:00,423.65,423.65,422.31,422.31,4912.0,420.5357,420.5357,419.2055,419.2055,4912.0
2024-07-01 10:35:00,422.3,422.5,421.99,422.19,4099.0,419.1956,419.3941,418.8879,419.0864,4099.0
2024-07-01 10:40:00,422.19,422.25,421.5,421.52,4939.0,419.0864,419.1459,418.4015,418.4213,4939.0
2024-07-01 10:45:00,421.21,421.21,419.25,419.49,2321.0,418.1136,418.1136,416.168,416.4062,2321.0
2024-07-01 10:50:00,419.38,419.76,419.14,419.35,1594.0,416.297,416.6743,416.0588,416.2673,1594.0
2024-07-01 10:55:00,419.41,420.43,419.4,420.43,1314.0,416.3268,417.3393,416.3169,417.3393,1314.0
2024-07-01 11:00:00,419.66,420.09,419.25,420.09,2637.0,416.575,417.0018,416.168,417.0018,2637.0
2024-07-01 11:05:00,420.15,420.83,420.04,420.83,2250.0,417.0614,417.7364,416.9522,417.7364,2250.0
2024-07-01 11:10:00,420.49,420.49,419.81,419.81,1528.0,417.3989,417.3989,416.7239,416.7239,1528.0
2024-07-01 11:15:00,419.64,419.67,419.36,419.53,758.0,416.5551,416.5849,416.2772,416.4459,758.0
2024-07-01 11:20:00,419.36,419.58,419.17,419.17,1305.0,416.2772,416.4956,416.0886,416.0886,1305.0
2024-07-01 11:25:00,419.45,420.14,419.45,419.83,1847.0,416.3665,417.0515,416.3665,416.7437,1847.0
2024-07-01 11:30:00,419.84,420.11,419.84,420.08,908.0,416.7537,417.0217,416.7537,416.9919,908.0
2024-07-01 11:35:00,419.85,420.48,419.85,420.47,2769.0,416.7636,417.389,416.7636,417.379,2769.0
2024-07-01 11:40:00,420.4,420.4,419.79,419.79,1855.0,417.3095,417.3095,416.704,416.704,1855.0
2024-07-01 11:45:00,419.95,419.95,419.41,419.83,2406.0,416.8629,416.8629,416.3268,416.7437,2406.0
2024-07-01 11:50:00,419.8,419.82,419.52,419.65,1389.0,416.714,416.7338,416.436,416.5651,1389.0
2024-07-01 11:55:00,419.92,420.11,419.26,419.26,1883.0,416.8331,417.0217,416.1779,416.1779,1883.0
2024-07-01 12:00:00,419.26,419.37,418.31,418.5,1398.0,416.1779,416.2871,415.2349,415.4235,1398.0
2024-07-01 12:05:00,418.59,419.27,418.36,419.22,2839.0,415.5129,416.1879,415.2845,416.1382,2839.0
2024-07-01 12:10:00,419.03,419.29,419.03,419.29,200.0,415.9496,416.2077,415.9496,416.2077,200.0
2024-07-01 12:15:00,419.31,420.0,419.1,420.0,2100.0,416.2276,416.9125,416.0191,416.9125,2100.0
2024-07-01 12:20:00,419.81,420.17,419.81,419.89,725.0,416.7239,417.0812,416.7239,416.8033,725.0
2024-07-01 12:25:00,420.0,420.0,419.73,419.93,800.0,416.9125,416.9125,416.6445,416.843,800.0
2024-07-01 12:30:00,419.6,420.06,419.55,419.66,1676.0,416.5154,416.972,416.4658,416.575,1676.0
2024-07-01 12:35:00,420.02,420.36,419.84,420.36,800.0,416.9323,417.2698,416.7537,417.2698,800.0
2024-07-01 12:40:00,420.45,420.45,420.17,420.37,600.0,417.3592,417.3592,417.0812,417.2798,600.0
2024-07-01 12:45:00,420.71,420.71,420.0,420.0,1747.0,417.6173,417.6173,416.9125,416.9125,1747.0
2024-07-01 12:50:00,419.8,420.1,419.33,419.33,1681.0,416.714,417.0118,416.2474,416.2474,1681.0
2024-07-01 12:55:00,419.45,419.86,419.14,419.69,1836.0,416.3665,416.7735,416.0588,416.6048,1836.0
2024-07-01 13:00:00,420.09,420.26,419.71,420.17,500.0,417.0018,417.1706,416.6246,417.0812,500.0
2024-07-01 13:05:00,420.23,420.67,420.23,420.31,1390.0,417.1408,417.5776,417.1408,417.2202,1390.0
2024-07-01 13:10:00,420.29,420.76,420.08,420.53,1316.0,417.2004,417.6669,416.9919,417.4386,1316.0
2024-07-01 13:15:00,420.3,420.6,420.29,420.46,300.0,417.2103,417.5081,417.2004,417.3691,300.0
2024-07-01 13:20:00,420.63,420.65,420.42,420.65,400.0,417.5379,417.5577,417.3294,417.5577,400.0
2024-07-01 13:25:00,420.75,421.34,420.62,421.34,1112.0,417.657,418.2426,417.5279,418.2426,1112.0
2024-07-01 13:30:00,421.18,421.24,421.0,421.24,500.0,418.0838,418.1434,417.9051,418.1434,500.0
2024-07-01 13:35:00,421.08,421.42,421.0,421.25,2420.0,417.9845,418.322,417.9051,418.1533,2420.0
2024-07-01 13:40:00,421.25,421.31,420.98,420.99,1949.0,418.1533,418.2129,417.8853,417.8952,1949.0
2024-07-01 13:45:00,421.14,421.26,420.94,421.13,1394.0,418.0441,418.1632,417.8456,418.0342,1394.0
2024-07-01 13:50:00,421.12,421.36,421.12,421.31,1565.0,418.0243,418.2625,418.0243,418.2129,1565.0
2024-07-01 13:55:00,421.29,421.29,420.87,421.08,2574.0,418.193,418.193,417.7761,417.9845,2574.0
2024-07-01 14:00:00,421.1,421.1,420.86,420.9,1900.0,418.0044,418.0044,417.7662,417.8059,1900.0
2024-07-01 14:05:00,421.02,421.23,420.87,420.87,2457.0,417.925,418.1334,417.7761,417.7761,2457.0
2024-07-01 14:10:00,420.87,421.11,420.57,420.93,1865.0,417.7761,418.0143,417.4783,417.8357,1865.0
2024-07-01 14:15:00,420.88,421.15,420.88,421.13,1077.0,417.786,418.054,417.786,418.0342,1077.0
2024-07-01 14:20:00,421.32,421.88,421.19,421.88,1312.0,418.2228,418.7787,418.0937,418.7787,1312.0
2024-07-01 14:25:00,421.7,421.7,421.28,421.42,1606.0,418.6,418.6,418.1831,418.322,1606.0
2024-07-01 14:30:00,421.17,421.68,421.15,421.21,1100.0,418.0739,418.5801,418.054,418.1136,1100.0
2024-07-01 14:35:00,421.22,421.41,421.2,421.2,300.0,418.1235,418.3121,418.1037,418.1037,300.0
2024-07-01 14:40:00,421.17,421.31,421.17,421.3,1200.0,418.0739,418.2129,418.0739,418.2029,1200.0
2024-07-01 14:45:00,421.17,421.3,420.85,421.05,3080.0,418.0739,418.2029,417.7562,417.9548,3080.0
2024-07-01 14:50:00,421.33,421.6,421.25,421.6,300.0,418.2327,418.5007,418.1533,418.5007,300.0
2024-07-01 14:55:00,421.4,421.45,421.09,421.09,2850.0,418.3022,418.3518,417.9945,417.9945,2850.0
2024-07-01 15:00:00,421.11,421.22,421.09,421.09,1055.0,418.0143,418.1235,417.9945,417.9945,1055.0
2024-07-01 15:05:00,421.31,421.34,421.07,421.07,2131.0,418.2129,418.2426,417.9746,417.9746,2131.0
2024-07-01 15:10:00,420.91,421.57,420.91,421.56,1650.0,417.8158,418.4709,417.8158,418.461,1650.0
2024-07-01 15:15:00,421.56,421.68,421.08,421.17,1965.0,418.461,418.5801,417.9845,418.0739,1965.0
2024-07-01 15:20:00,421.17,421.17,420.92,420.92,2113.0,418.0739,418.0739,417.8257,417.8257,2113.0
2024-07-01 15:25:00,420.92,420.92,420.08,420.15,2163.0,417.8257,417.8257,416.9919,417.0614,2163.0
2024-07-01 15:30:00,420.26,420.79,420.1,420.71,5103.0,417.1706,417.6967,417.0118,417.6173,5103.0
2024-07-01 15:35:00,420.73,421.08,420.69,421.08,3220.0,417.6371,417.9845,417.5974,417.9845,3220.0
2024-07-01 15:40:00,421.09,421.42,421.08,421.33,4343.0,417.9945,418.322,417.9845,418.2327,4343.0
2024-07-01 15:45:00,421.33,421.69,421.14,421.62,3869.0,418.2327,418.5901,418.0441,418.5206,3869.0
2024-07-01 15:50:00,421.55,421.55,421.17,421.54,11136.0,418.4511,418.4511,418.0739,418.4412,11136.0
2024-07-01 15:55:00,421.54,421.97,421.18,421.64,34603.0,418.4412,418.868,418.0838,418.5404,34603.0
2024-07-02 09:30:00,420.98,423.44,418.12,423.41,7774.0,417.8853,420.3272,415.0463,420.2974,7774.0
2024-07-02 09:35:00,423.58,424.89,423.52,424.67,1711.0,420.4662,421.7665,420.4066,421.5482,1711.0
2024-07-02 09:40:00,424.89,424.89,424.19,424.52,3735.0,421.7665,421.7665,421.0717,421.3993,3735.0
2024-07-02 09:45:00,423.55,423.55,423.55,423.55,306.0,420.4364,420.4364,420.4364,420.4364,306.0
2024-07-02 09:50:00,423.2,423.69,422.9,422.9,1603.0,420.089,420.5754,419.7912,419.7912,1603.0
2024-07-02 09:55:00,422.77,423.7,422.76,422.9,800.0,419.6621,420.5853,419.6522,419.7912,800.0
2024-07-02 10:00:00,423.77,424.77,423.76,424.76,400.0,420.6548,421.6474,420.6448,421.6375,400.0
2024-07-02 10:05:00,424.05,424.05,423.71,423.71,649.0,420.9327,420.9327,420.5952,420.5952,649.0
2024-07-02 10:10:00,423.59,423.9,423.45,423.79,846.0,420.4761,420.7838,420.3371,420.6746,846.0
2024-07-02 10:15:00,423.77,424.39,423.45,424.03,2344.0,420.6548,421.2702,420.3371,420.9129,2344.0
2024-07-02 10:20:00,424.48,425.59,424.48,425.18,2045.0,421.3596,422.4614,421.3596,422.0544,2045.0
2024-07-02 10:25:00,425.42,425.88,425.42,425.88,663.0,422.2926,422.7493,422.2926,422.7493,663.0
2024-07-02 10:30:00,425.75,425.75,425.19,425.5,857.0,422.6202,422.6202,422.0643,422.3721,857.0
2024-07-02 10:35:00,425.84,425.84,425.43,425.43,1183.0,422.7096,422.7096,422.3026,422.3026,1183.0
2024-07-02 10:40:00,425.39,425.39,424.72,424.72,1534.0,422.2629,422.2629,421.5978,421.5978,1534.0
2024-07-02 10:45:00,425.14,425.22,424.8,425.22,1600.0,422.0147,422.0941,421.6772,422.0941,1600.0
2024-07-02 10:50:00,424.85,425.09,424.41,424.51,4184.0,421.7268,421.9651,421.2901,421.3893,4184.0
2024-07-02 10:55:00,424.84,424.98,424.15,424.15,2937.0,421.7169,421.8559,421.032,421.032,2937.0
2024-07-02 11:00:00,424.52,424.69,424.45,424.63,1000.0,421.3993,421.568,421.3298,421.5085,1000.0
2024-07-02 11:05:00,424.63,424.63,423.56,423.56,891.0,421.5085,421.5085,420.4463,420.4463,891.0
2024-07-02 11:10:00,423.99,423.99,423.99,423.99,100.0,420.8732,420.8732,420.8732,420.8732,100.0
2024-07-02 11:15:00,423.69,423.7,423.69,423.69,100.0,420.5754,420.5853,420.5754,420.5754,100.0
2024-07-02 11:20:00,423.69,423.96,423.63,423.9,3234.0,420.5754,420.8434,420.5158,420.7838,3234.0
2024-07-02 11:25:00,423.9,424.24,423.89,424.18,800.0,420.7838,421.1213,420.7739,421.0618,800.0
2024-07-02 11:30:00,424.25,424.3,424.25,424.26,2200.0,421.1312,421.1809,421.1312,421.1412,2200.0
2024-07-02 11:35:00,424.38,424.38,424.37,424.38,1103.0,421.2603,421.2603,421.2504,421.2603,1103.0
2024-07-02 11:40:00,424.37,424.38,424.37,424.37,600.0,421.2504,421.2603,421.2504,421.2504,600.0
2024-07-02 11:45:00,424.37,424.37,424.07,424.07,899.0,421.2504,421.2504,420.9526,420.9526,899.0
2024-07-02 11:50:00,424.14,424.2,424.01,424.14,1500.0,421.0221,421.0816,420.893,421.0221,1500.0
2024-07-02 11:55:00,423.9,424.03,423.56,423.89,1046.0,420.7838,420.9129,420.4463,420.7739,1046.0
2024-07-02 12:00:00,423.89,423.89,423.64,423.64,200.0,420.7739,420.7739,420.5257,420.5257,200.0
2024-07-02 12:05:00,423.61,423.85,423.6,423.68,1000.0,420.4959,420.7342,420.486,420.5654,1000.0
2024-07-02 12:10:00,423.68,423.88,423.66,423.66,703.0,420.5654,420.764,420.5456,420.5456,703.0
2024-07-02 12:15:00,423.66,423.88,423.64,423.87,1393.0,420.5456,420.764,420.5257,420.754,1393.0
2024-07-02 12:20:00,424.2,424.2,424.2,424.2,100.0,421.0816,421.0816,421.0816,421.0816,100.0
2024-07-02 12:25:00,424.01,424.16,424.0,424.0,500.0,420.893,421.0419,420.8831,420.8831,500.0
2024-07-02 12:30:00,423.93,424.15,423.63,423.73,2278.0,420.8136,421.032,420.5158,420.6151,2278.0
2024-07-02 12:35:00,423.73,423.73,423.73,423.73,300.0,420.6151,420.6151,420.6151,420.6151,300.0
2024-07-02 12:40:00,423.73,423.73,423.43,423.43,300.0,420.6151,420.6151,420.3173,420.3173,300.0
2024-07-02 12:45:00,423.4,424.05,423.4,424.05,553.0,420.2875,420.9327,420.2875,420.9327,553.0
2024-07-02 12:50:00,423.58,423.58,423.19,423.19,705.0,420.4662,420.4662,420.079,420.079,705.0
2024-07-02 12:55:00,423.12,423.86,422.51,422.91,1264.0,420.0096,420.7441,419.404,419.8011,1264.0
2024-07-02 13:00:00,422.9,422.91,422.9,422.91,700.0,419.7912,419.8011,419.7912,419.8011,700.0
2024-07-02 13:05:00,423.16,423.26,422.91,423.26,1778.0,420.0493,420.1485,419.8011,420.1485,1778.0
2024-07-02 13:10:00,423.34,423.34,423.34,423.34,135.0,420.2279,420.2279,420.2279,420.2279,135.0
2024-07-02 13:15:00,423.34,423.34,423.34,423.34,0.0,420.2279,420.2279,420.2279,420.2279,0.0
2024-07-02 13:20:00,423.57,423.8,423.57,423.8,834.0,420.4562,420.6846,420.4562,420.6846,834.0
2024-07-02 13:25:00,423.58,423.58,423.58,423.58,203.0,420.4662,420.4662,420.4662,420.4662,203.0
2024-07-02 13:30:00,423.36,423.78,423.36,423.78,447.0,420.2478,420.6647,420.2478,420.6647,447.0
2024-07-02 13:35:00,423.37,423.57,423.37,423.57,603.0,420.2577,420.4562,420.2577,420.4562,603.0
2024-07-02 13:40:00,423.76,423.76,423.56,423.75,500.0,420.6448,420.6448,420.4463,420.6349,500.0
2024-07-02 13:45:00,423.77,423.77,423.52,423.76,716.0,420.6548,420.6548,420.4066,420.6448,716.0
2024-07-02 13:50:00,423.69,423.86,423.69,423.78,1129.0,420.5754,420.7441,420.5754,420.6647,1129.0
2024-07-02 13:55:00,423.8,424.01,423.79,424.01,700.0,420.6846,420.893,420.6746,420.893,700.0
2024-07-02 14:00:00,423.79,423.79,423.78,423.78,670.0,420.6746,420.6746,420.6647,420.6647,670.0
2024-07-02 14:05:00,423.78,423.78,423.78,423.78,0.0,420.6647,420.6647,420.6647,420.6647,0.0
2024-07-02 14:10:00,423.99,424.68,423.99,424.68,1412.0,420.8732,421.5581,420.8732,421.5581,1412.0
2024-07-02 14:15:00,424.41,424.41,424.4,424.41,200.0,421.2901,421.2901,421.2801,421.2901,200.0
2024-07-02 14:20:00,424.59,424.66,424.25,424.29,1372.0,421.4687,421.5382,421.1312,421.171,1372.0
2024-07-02 14:25:00,424.4,424.66,424.39,424.66,200.0,421.2801,421.5382,421.2702,421.5382,200.0
2024-07-02 14:30:00,424.4,424.4,424.39,424.4,600.0,421.2801,421.2801,421.2702,421.2801,600.0
2024-07-02 14:35:00,424.13,424.23,423.87,424.16,4498.0,421.0121,421.1114,420.754,421.0419,4498.0
2024-07-02 14:40:00,424.06,424.07,424.06,424.06,100.0,420.9426,420.9526,420.9426,420.9426,100.0
2024-07-02 14:45:00,423.92,423.92,423.92,423.92,100.0,420.8037,420.8037,420.8037,420.8037,100.0
2024-07-02 14:50:00,423.93,423.96,423.92,423.92,1087.0,420.8136,420.8434,420.8037,420.8037,1087.0
2024-07-02 14:55:00,423.77,424.12,423.66,423.87,800.0,420.6548,421.0022,420.5456,420.754,800.0
2024-07-02 15:00:00,423.87,423.88,423.24,423.24,2269.0,420.754,420.764,420.1287,420.1287,2269.0
2024-07-02 15:05:00,423.38,423.46,423.19,423.38,1258.0,420.2676,420.3471,420.079,420.2676,1258.0
2024-07-02 15:10:00,423.4,424.2,423.3,424.2,7320.0,420.2875,421.0816,420.1882,421.0816,7320.0
2024-07-02 15:15:00,424.36,424.74,424.25,424.62,1782.0,421.2404,421.6176,421.1312,421.4985,1782.0
2024-07-02 15:20:00,424.81,424.9,424.55,424.8,1768.0,421.6871,421.7765,421.429,421.6772,1768.0
2024-07-02 15:25:00,424.81,425.11,424.81,424.97,1600.0,421.6871,421.9849,421.6871,421.846,1600.0
2024-07-02 15:30:00,424.89,425.54,424.89,425.44,2755.0,421.7665,422.4118,421.7665,422.3125,2755.0
2024-07-02 15:35:00,425.44,425.86,425.43,425.75,3822.0,422.3125,422.7294,422.3026,422.6202,3822.0
2024-07-02 15:40:00,425.85,426.16,425.85,425.95,4046.0,422.7195,423.0272,422.7195,422.8187,4046.0
2024-07-02 15:45:00,425.94,426.27,425.64,425.84,4567.0,422.8088,423.1364,422.511,422.7096,4567.0
2024-07-02 15:50:00,425.86,426.12,425.82,426.08,5311.0,422.7294,422.9875,422.6897,422.9478,5311.0
2024-07-02 15:55:00,426.08,426.61,425.73,425.98,19096.0,422.9478,423.4739,422.6004,422.8485,19096.0
2024-07-03 09:30:00,425.61,427.0,425.61,426.87,4447.0,422.4812,423.861,422.4812,423.732,4447.0
2024-07-03 09:35:00,426.87,426.87,426.87,426.87,0.0,423.732,423.732,423.732,423.732,0.0
2024-07-03 09:40:00,426.31,426.4,426.0,426.01,1529.0,423.1761,423.2654,422.8684,422.8783,1529.0
2024-07-03 09:45:00,426.69,426.74,426.69,426.7,500.0,423.5533,423.6029,423.5533,423.5632,500.0
2024-07-03 09:50:00,427.35,427.35,426.8,426.8,799.0,424.2085,424.2085,423.6625,423.6625,799.0
2024-07-03 09:55:00,426.82,426.82,426.82,426.82,100.0,423.6824,423.6824,423.6824,423.6824,100.0
2024-07-03 10:00:00,426.72,427.07,426.33,426.33,2698.0,423.5831,423.9305,423.196,423.196,2698.0
2024-07-03 10:05:00,426.94,426.94,426.25,426.25,2532.0,423.8015,423.8015,423.1165,423.1165,2532.0
2024-07-03 10:10:00,426.31,426.32,425.44,425.44,7151.0,423.1761,423.186,422.3125,422.3125,7151.0
2024-07-03 10:15:00,425.64,426.24,425.63,425.76,1500.0,422.511,423.1066,422.5011,422.6301,1500.0
2024-07-03 10:20:00,425.61,426.15,425.56,426.14,2063.0,422.4812,423.0173,422.4316,423.0074,2063.0
2024-07-03 10:25:00,426.15,426.45,425.83,425.83,1409.0,423.0173,423.3151,422.6996,422.6996,1409.0
2024-07-03 10:30:00,426.04,426.2,425.87,425.89,1098.0,422.9081,423.0669,422.7393,422.7592,1098.0
2024-07-03 10:35:00,425.9,426.33,425.71,426.33,1104.0,422.7691,423.196,422.5805,423.196,1104.0
2024-07-03 10:40:00,426.12,426.14,425.85,425.98,800.0,422.9875,423.0074,422.7195,422.8485,800.0
2024-07-03 10:45:00,425.84,426.3,425.84,426.15,968.0,422.7096,423.1662,422.7096,423.0173,968.0
2024-07-03 10:50:00,426.23,426.45,426.21,426.22,601.0,423.0967,423.3151,423.0768,423.0868,601.0
2024-07-03 10:55:00,426.12,426.12,425.58,425.58,1817.0,422.9875,422.9875,422.4515,422.4515,1817.0
2024-07-03 11:00:00,425.9,426.53,425.9,426.53,900.0,422.7691,423.3945,422.7691,423.3945,900.0
2024-07-03 11:05:00,427.01,427.05,426.26,426.73,4072.0,423.871,423.9107,423.1265,423.593,4072.0
2024-07-03 11:10:00,426.36,426.63,426.36,426.63,220.0,423.2257,423.4937,423.2257,423.4937,220.0
2024-07-03 11:15:00,426.67,426.67,426.51,426.51,400.0,423.5335,423.5335,423.3746,423.3746,400.0
2024-07-03 11:20:00,426.53,426.74,426.52,426.67,522.0,423.3945,423.6029,423.3846,423.5335,522.0
2024-07-03 11:25:00,426.54,426.54,425.9,426.04,1372.0,423.4044,423.4044,422.7691,422.9081,1372.0
2024-07-03 11:30:00,425.56,426.56,425.48,426.56,2736.0,422.4316,423.4243,422.3522,423.4243,2736.0
2024-07-03 11:35:00,426.32,426.32,426.32,426.32,100.0,423.186,423.186,423.186,423.186,100.0
2024-07-03 11:40:00,426.21,426.46,426.06,426.06,1000.0,423.0768,423.325,422.9279,422.9279,1000.0
2024-07-03 11:45:00,425.82,426.12,425.74,426.12,1580.0,422.6897,422.9875,422.6103,422.9875,1580.0
2024-07-03 11:50:00,426.0,426.17,425.72,425.72,1023.0,422.8684,423.0371,422.5904,422.5904,1023.0
2024-07-03 11:55:00,425.64,425.76,425.51,425.76,1200.0,422.511,422.6301,422.382,422.6301,1200.0
2024-07-03 12:00:00,425.76,425.76,425.76,425.76,0.0,422.6301,422.6301,422.6301,422.6301,0.0
2024-07-03 12:05:00,425.83,426.27,425.82,425.99,600.0,422.6996,423.1364,422.6897,422.8585,600.0
2024-07-03 12:10:00,425.99,425.99,425.99,425.99,0.0,422.8585,422.8585,422.8585,422.8585,0.0
2024-07-03 12:15:00,426.48,427.29,426.48,427.29,3194.0,423.3449,424.1489,423.3449,424.1489,3194.0
2024-07-03 12:20:00,426.64,426.64,426.64,426.64,200.0,423.5037,423.5037,423.5037,423.5037,200.0
2024-07-03 12:25:00,426.41,426.43,426.16,426.16,1028.0,423.2754,423.2952,423.0272,423.0272,1028.0
2024-07-03 12:30:00,426.11,426.38,425.98,426.04,1639.0,422.9776,423.2456,422.8485,422.9081,1639.0
2024-07-03 12:35:00,425.98,426.36,425.98,426.36,1065.0,422.8485,423.2257,422.8485,423.2257,1065.0
2024-07-03 12:40:00,426.64,426.75,426.64,426.67,1390.0,423.5037,423.6129,423.5037,423.5335,1390.0
2024-07-03 12:45:00,426.56,426.65,426.23,426.54,626.0,423.4243,423.5136,423.0967,423.4044,626.0
2024-07-03 12:50:00,426.47,427.01,426.47,426.65,3108.0,423.3349,423.871,423.3349,423.5136,3108.0
2024-07-03 12:55:00,426.57,426.65,425.72,426.05,5108.0,423.4342,423.5136,422.5904,422.918,5108.0
2024-07-05 09:30:00,425.99,426.0,424.0,424.49,10446.0,422.8585,422.8684,420.8831,421.3695,10446.0
2024-07-05 09:35:00,424.19,424.2,423.28,423.63,1869.0,421.0717,421.0816,420.1684,420.5158,1869.0
2024-07-05 09:40:00,423.63,424.78,423.63,424.78,3452.0,420.5158,421.6573,420.5158,421.6573,3452.0
2024-07-05 09:45:00,424.3,425.24,424.3,425.19,1244.0,421.1809,422.114,421.1809,422.0643,1244.0
2024-07-05 09:50:00,424.99,424.99,424.63,424.63,2733.0,421.8658,421.8658,421.5085,421.5085,2733.0
2024-07-05 09:55:00,424.65,424.65,423.64,424.24,5207.0,421.5283,421.5283,420.5257,421.1213,5207.0
2024-07-05 10:00:00,424.13,424.69,423.89,424.02,6671.0,421.0121,421.568,420.7739,420.9029,6671.0
2024-07-05 10:05:00,424.27,424.33,423.24,423.58,1730.0,421.1511,421.2107,420.1287,420.4662,1730.0
2024-07-05 10:10:00,423.82,424.48,423.82,424.03,2556.0,420.7044,421.3596,420.7044,420.9129,2556.0
2024-07-05 10:15:00,424.23,424.51,424.11,424.12,3264.0,421.1114,421.3893,420.9923,421.0022,3264.0
2024-07-05 10:20:00,424.3,424.57,423.73,423.74,5877.0,421.1809,421.4489,420.6151,420.625,5877.0
2024-07-05 10:25:00,424.0,424.63,423.95,424.47,3621.0,420.8831,421.5085,420.8335,421.3496,3621.0
2024-07-05 10:30:00,424.75,426.0,424.75,425.83,8191.0,421.6276,422.8684,421.6276,422.6996,8191.0
2024-07-05 10:35:00,425.81,426.15,425.81,426.13,842.0,422.6798,423.0173,422.6798,422.9974,842.0
2024-07-05 10:40:00,426.23,426.37,426.11,426.31,1300.0,423.0967,423.2357,422.9776,423.1761,1300.0
2024-07-05 10:45:00,426.59,426.99,426.59,426.91,820.0,423.454,423.8511,423.454,423.7717,820.0
2024-07-05 10:50:00,426.94,426.94,426.94,426.94,100.0,423.8015,423.8015,423.8015,423.8015,100.0
2024-07-05 10:55:00,426.99,426.99,426.41,426.74,627.0,423.8511,423.8511,423.2754,423.6029,627.0
2024-07-05 11:00:00,426.85,427.03,426.84,426.86,1420.0,423.7121,423.8908,423.7022,423.7221,1420.0
2024-07-05 11:05:00,427.13,427.13,426.85,426.86,1151.0,423.9901,423.9901,423.7121,423.7221,1151.0
2024-07-05 11:10:00,427.1,427.1,426.8,426.91,2267.0,423.9603,423.9603,423.6625,423.7717,2267.0
2024-07-05 11:15:00,426.94,427.03,426.65,426.84,1750.0,423.8015,423.8908,423.5136,423.7022,1750.0
2024-07-05 11:20:00,426.9,426.9,426.27,426.28,1800.0,423.7618,423.7618,423.1364,423.1463,1800.0
2024-07-05 11:25:00,426.34,426.73,426.34,426.73,1550.0,423.2059,423.593,423.2059,423.593,1550.0
2024-07-05 11:30:00,427.13,427.13,427.13,427.13,100.0,423.9901,423.9901,423.9901,423.9901,100.0
2024-07-05 11:35:00,427.14,427.14,427.14,427.14,100.0,424.0,424.0,424.0,424.0,100.0
2024-07-05 11:40:00,427.69,427.71,427.69,427.71,200.0,424.546,424.5658,424.546,424.5658,200.0
2024-07-05 11:45:00,427.6,428.0,427.59,428.0,892.0,424.4566,424.8537,424.4467,424.8537,892.0
2024-07-05 11:50:00,428.09,428.68,428.09,428.29,1283.0,424.943,425.5287,424.943,425.1415,1283.0
2024-07-05 11:55:00,428.39,428.42,428.15,428.22,1023.0,425.2408,425.2706,425.0026,425.0721,1023.0
2024-07-05 12:00:00,428.05,428.05,427.52,427.52,2074.0,424.9033,424.9033,424.3772,424.3772,2074.0
2024-07-05 12:05:00,427.62,427.78,427.47,427.78,1258.0,424.4765,424.6353,424.3276,424.6353,1258.0
2024-07-05 12:10:00,428.09,428.09,428.09,428.09,100.0,424.943,424.943,424.943,424.943,100.0
2024-07-05 12:15:00,428.15,428.23,428.03,428.21,886.0,425.0026,425.082,424.8835,425.0621,886.0
2024-07-05 12:20:00,428.24,428.45,428.24,428.45,502.0,425.0919,425.3004,425.0919,425.3004,502.0
2024-07-05 12:25:00,428.57,428.57,428.57,428.57,100.0,425.4195,425.4195,425.4195,425.4195,100.0
2024-07-05 12:30:00,428.65,428.99,428.65,428.99,626.0,425.4989,425.8364,425.4989,425.8364,626.0
2024-07-05 12:35:00,428.92,429.18,428.92,429.18,302.0,425.7669,426.025,425.7669,426.025,302.0
2024-07-05 12:40:00,429.21,429.21,429.21,429.21,275.0,426.0548,426.0548,426.0548,426.0548,275.0
2024-07-05 12:45:00,429.48,429.84,429.43,429.81,1175.0,426.3228,426.6802,426.2732,426.6504,1175.0
2024-07-05 12:50:00,429.81,429.81,429.81,429.81,0.0,426.6504,426.6504,426.6504,426.6504,0.0
2024-07-05 12:55:00,429.95,429.95,429.89,429.91,500.0,426.7893,426.7893,426.7298,426.7496,500.0
2024-07-05 13:00:00,429.86,429.99,429.85,429.99,482.0,426.7,426.829,426.6901,426.829,482.0
2024-07-05 13:05:00,429.91,430.89,429.91,430.89,2332.0,426.7496,427.7224,426.7496,427.7224,2332.0
2024-07-05 13:10:00,430.49,430.67,430.11,430.12,1352.0,427.3254,427.5041,426.9482,426.9581,1352.0
2024-07-05 13:15:00,430.43,430.43,430.11,430.11,590.0,427.2658,427.2658,426.9482,426.9482,590.0
2024-07-05 13:20:00,430.41,430.59,430.05,430.42,2690.0,427.246,427.4246,426.8886,427.2559,2690.0
2024-07-05 13:25:00,430.3,430.3,430.25,430.25,671.0,427.1368,427.1368,427.0871,427.0871,671.0
2024-07-05 13:30:00,430.06,430.06,429.56,429.85,6611.0,426.8985,426.8985,426.4022,426.6901,6611.0
2024-07-05 13:35:00,429.97,430.3,429.96,430.3,2912.0,426.8092,427.1368,426.7993,427.1368,2912.0
2024-07-05 13:40:00,430.41,430.67,430.35,430.67,1106.0,427.246,427.5041,427.1864,427.5041,1106.0
2024-07-05 13:45:00,430.8,430.8,430.8,430.8,258.0,427.6331,427.6331,427.6331,427.6331,258.0
2024-07-05 13:50:00,430.76,430.92,430.75,430.76,1360.0,427.5934,427.7522,427.5835,427.5934,1360.0
2024-07-05 13:55:00,430.77,430.77,430.59,430.77,853.0,427.6033,427.6033,427.4246,427.6033,853.0
2024-07-05 14:00:00,430.84,430.88,430.6,430.67,1073.0,427.6728,427.7125,427.4346,427.5041,1073.0
2024-07-05 14:05:00,431.06,431.06,430.89,430.89,787.0,427.8912,427.8912,427.7224,427.7224,787.0
2024-07-05 14:10:00,431.06,431.06,431.06,431.06,200.0,427.8912,427.8912,427.8912,427.8912,200.0
2024-07-05 14:15:00,431.09,431.1,430.98,430.98,1304.0,427.921,427.9309,427.8118,427.8118,1304.0
2024-07-05 14:20:00,430.98,430.98,430.98,430.98,0.0,427.8118,427.8118,427.8118,427.8118,0.0
2024-07-05 14:25:00,430.82,430.82,430.82,430.82,100.0,427.6529,427.6529,427.6529,427.6529,100.0
2024-07-05 14:30:00,431.07,431.49,431.07,431.49,600.0,427.9011,428.318,427.9011,428.318,600.0
2024-07-05 14:35:00,431.49,431.49,431.49,431.49,0.0,428.318,428.318,428.318,428.318,0.0
2024-07-05 14:40:00,431.76,431.77,431.76,431.76,109.0,428.586,428.596,428.586,428.586,109.0
2024-07-05 14:45:00,431.82,431.96,431.66,431.94,2131.0,428.6456,428.7846,428.4868,428.7647,2131.0
2024-07-05 14:50:00,431.89,431.92,431.89,431.92,200.0,428.7151,428.7449,428.7151,428.7449,200.0
2024-07-05 14:55:00,432.0,432.0,432.0,432.0,100.0,428.8243,428.8243,428.8243,428.8243,100.0
2024-07-05 15:00:00,431.84,432.13,431.84,432.13,1026.0,428.6654,428.9533,428.6654,428.9533,1026.0
2024-07-05 15:05:00,432.07,432.07,431.7,431.7,2300.0,428.8938,428.8938,428.5265,428.5265,2300.0
2024-07-05 15:10:00,431.83,431.88,431.79,431.81,872.0,428.6555,428.7052,428.6158,428.6357,872.0
2024-07-05 15:15:00,431.86,431.87,431.63,431.63,1617.0,428.6853,428.6952,428.457,428.457,1617.0
2024-07-05 15:20:00,431.75,431.76,431.5,431.56,3074.0,428.5761,428.586,428.3279,428.3875,3074.0
2024-07-05 15:25:00,431.56,431.89,431.56,431.74,2214.0,428.3875,428.7151,428.3875,428.5662,2214.0
2024-07-05 15:30:00,431.75,432.03,431.62,432.03,2921.0,428.5761,428.8541,428.4471,428.8541,2921.0
2024-07-05 15:35:00,432.08,432.14,431.83,431.9,2180.0,428.9037,428.9632,428.6555,428.725,2180.0
2024-07-05 15:40:00,431.98,432.25,431.94,432.25,6742.0,428.8044,429.0724,428.7647,429.0724,6742.0
2024-07-05 15:45:00,432.22,432.58,432.11,432.46,6429.0,429.0427,429.4,428.9335,429.2809,6429.0
2024-07-05 15:50:00,432.38,432.78,432.25,432.45,8411.0,429.2015,429.5985,429.0724,429.271,8411.0
2024-07-05 15:55:00,432.15,432.58,431.88,432.08,22871.0,428.9732,429.4,428.7052,428.9037,22871.0
2024-07-08 09:30:00,432.78,434.14,432.78,433.51,16836.0,429.5985,430.9485,429.5985,430.3232,16836.0
2024-07-08 09:35:00,432.84,433.1,432.51,432.96,7529.0,429.6581,429.9162,429.3305,429.7772,7529.0
2024-07-08 09:40:00,432.65,432.84,432.58,432.59,1658.0,429.4695,429.6581,429.4,429.4099,1658.0
2024-07-08 09:45:00,432.87,432.87,432.47,432.48,200.0,429.6879,429.6879,429.2908,429.3007,200.0
2024-07-08 09:50:00,432.39,432.39,432.28,432.28,1271.0,429.2114,429.2114,429.1022,429.1022,1271.0
2024-07-08 09:55:00,432.35,432.56,432.02,432.02,837.0,429.1717,429.3802,428.8441,428.8441,837.0
2024-07-08 10:00:00,432.02,432.02,432.02,432.02,0.0,428.8441,428.8441,428.8441,428.8441,0.0
2024-07-08 10:05:00,431.66,431.99,431.35,431.36,1585.0,428.4868,428.8143,428.1791,428.189,1585.0
2024-07-08 10:10:00,431.66,432.48,431.66,432.48,870.0,428.4868,429.3007,428.4868,429.3007,870.0
2024-07-08 10:15:00,432.56,432.64,432.19,432.64,1237.0,429.3802,429.4596,429.0129,429.4596,1237.0
2024-07-08 10:20:00,432.58,432.58,431.7,431.73,2977.0,429.4,429.4,428.5265,428.5563,2977.0
2024-07-08 10:25:00,432.25,432.36,431.85,432.34,2097.0,429.0724,429.1816,428.6754,429.1618,2097.0
2024-07-08 10:30:00,432.0,432.39,432.0,432.39,679.0,428.8243,429.2114,428.8243,429.2114,679.0
2024-07-08 10:35:00,432.5,432.65,432.22,432.22,323.0,429.3206,429.4695,429.0427,429.0427,323.0
2024-07-08 10:40:00,431.95,432.27,431.68,431.74,2384.0,428.7746,429.0923,428.5066,428.5662,2384.0
2024-07-08 10:45:00,431.94,432.39,431.94,432.39,2058.0,428.7647,429.2114,428.7647,429.2114,2058.0
2024-07-08 10:50:00,432.36,432.83,432.35,432.67,1453.0,429.1816,429.6482,429.1717,429.4893,1453.0
2024-07-08 10:55:00,432.76,433.15,432.76,433.14,1875.0,429.5787,429.9658,429.5787,429.9559,1875.0
2024-07-08 11:00:00,432.96,433.23,432.32,433.11,4306.0,429.7772,430.0452,429.1419,429.9261,4306.0
2024-07-08 11:05:00,432.99,433.38,432.89,433.38,3108.0,429.807,430.1941,429.7077,430.1941,3108.0
2024-07-08 11:10:00,433.38,433.38,432.85,433.08,6694.0,430.1941,430.1941,429.668,429.8963,6694.0
2024-07-08 11:15:00,433.07,433.16,432.84,432.94,3742.0,429.8864,429.9757,429.6581,429.7574,3742.0
2024-07-08 11:20:00,432.78,433.57,432.78,433.49,2550.0,429.5985,430.3827,429.5985,430.3033,2550.0
2024-07-08 11:25:00,433.5,433.5,433.04,433.04,750.0,430.3132,430.3132,429.8566,429.8566,750.0
2024-07-08 11:30:00,433.09,433.09,432.27,432.28,1048.0,429.9063,429.9063,429.0923,429.1022,1048.0
2024-07-08 11:35:00,432.06,432.76,432.06,432.72,3162.0,428.8838,429.5787,428.8838,429.539,3162.0
2024-07-08 11:40:00,432.91,433.13,432.86,432.99,3414.0,429.7276,429.946,429.678,429.807,3414.0
2024-07-08 11:45:00,433.05,433.25,433.05,433.05,1898.0,429.8666,430.0651,429.8666,429.8666,1898.0
2024-07-08 11:50:00,433.05,433.27,432.89,433.18,2219.0,429.8666,430.0849,429.7077,429.9956,2219.0
2024-07-08 11:55:00,433.28,433.54,433.28,433.54,3000.0,430.0949,430.353,430.0949,430.353,3000.0
2024-07-08 12:00:00,433.25,433.25,433.03,433.08,1469.0,430.0651,430.0651,429.8467,429.8963,1469.0
2024-07-08 12:05:00,433.15,433.15,432.67,432.67,2410.0,429.9658,429.9658,429.4893,429.4893,2410.0
2024-07-08 12:10:00,432.67,433.2,432.47,433.2,2195.0,429.4893,430.0155,429.2908,430.0155,2195.0
2024-07-08 12:15:00,432.99,433.1,432.69,433.03,3563.0,429.807,429.9162,429.5092,429.8467,3563.0
2024-07-08 12:20:00,433.28,433.37,433.28,433.37,500.0,430.0949,430.1842,430.0949,430.1842,500.0
2024-07-08 12:25:00,433.21,433.21,432.99,432.99,914.0,430.0254,430.0254,429.807,429.807,914.0
2024-07-08 12:30:00,432.89,432.99,432.79,432.94,900.0,429.7077,429.807,429.6085,429.7574,900.0
2024-07-08 12:35:00,432.95,433.13,432.74,432.75,925.0,429.7673,429.946,429.5588,429.5688,925.0
2024-07-08 12:40:00,432.72,433.01,432.71,432.9,4372.0,429.539,429.8268,429.5291,429.7177,4372.0
2024-07-08 12:45:00,432.85,432.95,432.85,432.95,797.0,429.668,429.7673,429.668,429.7673,797.0
2024-07-08 12:50:00,432.9,433.1,432.9,433.1,2200.0,429.7177,429.9162,429.7177,429.9162,2200.0
2024-07-08 12:55:00,433.07,433.07,432.94,432.94,401.0,429.8864,429.8864,429.7574,429.7574,401.0
2024-07-08 13:00:00,433.1,433.1,432.69,432.71,895.0,429.9162,429.9162,429.5092,429.5291,895.0
2024-07-08 13:05:00,432.59,433.07,432.59,433.04,3420.0,429.4099,429.8864,429.4099,429.8566,3420.0
2024-07-08 13:10:00,433.04,433.04,433.04,433.04,100.0,429.8566,429.8566,429.8566,429.8566,100.0
2024-07-08 13:15:00,433.24,433.44,432.98,433.44,6313.0,430.0552,430.2537,429.7971,430.2537,6313.0
2024-07-08 13:20:00,433.25,433.25,433.11,433.11,200.0,430.0651,430.0651,429.9261,429.9261,200.0
2024-07-08 13:25:00,432.98,433.03,432.83,432.83,1300.0,429.7971,429.8467,429.6482,429.6482,1300.0
2024-07-08 13:30:00,433.14,433.14,432.95,433.03,707.0,429.9559,429.9559,429.7673,429.8467,707.0
2024-07-08 13:35:00,432.94,433.18,432.84,433.18,1041.0,429.7574,429.9956,429.6581,429.9956,1041.0
2024-07-08 13:40:00,433.09,433.09,432.76,432.97,2712.0,429.9063,429.9063,429.5787,429.7871,2712.0
2024-07-08 13:45:00,432.97,432.99,432.5,432.68,1303.0,429.7871,429.807,429.3206,429.4993,1303.0
2024-07-08 13:50:00,432.73,433.05,432.72,433.0,923.0,429.5489,429.8666,429.539,429.8169,923.0
2024-07-08 13:55:00,432.99,433.0,432.72,432.84,1318.0,429.807,429.8169,429.539,429.6581,1318.0
2024-07-08 14:00:00,432.53,432.57,432.37,432.52,1575.0,429.3504,429.3901,429.1916,429.3405,1575.0
2024-07-08 14:05:00,432.48,432.49,432.48,432.48,738.0,429.3007,429.3107,429.3007,429.3007,738.0
2024-07-08 14:10:00,432.43,432.54,432.33,432.41,2156.0,429.2511,429.3603,429.1518,429.2313,2156.0
2024-07-08 14:15:00,432.41,432.41,432.4,432.41,300.0,429.2313,429.2313,429.2213,429.2313,300.0
2024-07-08 14:20:00,432.3,432.51,432.3,432.5,1100.0,429.1221,429.3305,429.1221,429.3206,1100.0
2024-07-08 14:25:00,432.65,432.76,432.65,432.75,744.0,429.4695,429.5787,429.4695,429.5688,744.0
2024-07-08 14:30:00,432.74,432.74,432.51,432.51,1200.0,429.5588,429.5588,429.3305,429.3305,1200.0
2024-07-08 14:35:00,432.68,432.77,432.53,432.69,1616.0,429.4993,429.5886,429.3504,429.5092,1616.0
2024-07-08 14:40:00,432.69,432.69,432.28,432.29,1509.0,429.5092,429.5092,429.1022,429.1121,1509.0
2024-07-08 14:45:00,432.27,432.68,432.27,432.67,1615.0,429.0923,429.4993,429.0923,429.4893,1615.0
2024-07-08 14:50:00,432.63,432.63,432.44,432.44,338.0,429.4496,429.4496,429.261,429.261,338.0
2024-07-08 14:55:00,432.27,432.28,432.25,432.25,500.0,429.0923,429.1022,429.0724,429.0724,500.0
2024-07-08 15:00:00,431.78,431.87,431.73,431.86,1234.0,428.6059,428.6952,428.5563,428.6853,1234.0
2024-07-08 15:05:00,431.91,431.98,431.9,431.98,600.0,428.7349,428.8044,428.725,428.8044,600.0
2024-07-08 15:10:00,432.06,432.07,431.79,431.99,1848.0,428.8838,428.8938,428.6158,428.8143,1848.0
2024-07-08 15:15:00,431.65,431.66,431.65,431.66,405.0,428.4768,428.4868,428.4768,428.4868,405.0
2024-07-08 15:20:00,431.56,431.63,431.32,431.42,1307.0,428.3875,428.457,428.1493,428.2485,1307.0
2024-07-08 15:25:00,431.42,431.72,431.41,431.52,1231.0,428.2485,428.5463,428.2386,428.3478,1231.0
2024-07-08 15:30:00,431.57,431.66,431.57,431.66,908.0,428.3974,428.4868,428.3974,428.4868,908.0
2024-07-08 15:35:00,431.76,431.77,431.56,431.61,865.0,428.586,428.596,428.3875,428.4371,865.0
2024-07-08 15:40:00,431.62,431.81,431.54,431.54,2166.0,428.4471,428.6357,428.3677,428.3677,2166.0
2024-07-08 15:45:00,431.35,431.36,430.68,430.99,2997.0,428.1791,428.189,427.514,427.8217,2997.0
2024-07-08 15:50:00,431.18,431.95,431.12,431.95,3647.0,428.0103,428.7746,427.9507,428.7746,3647.0
2024-07-08 15:55:00,432.1,432.76,432.09,432.72,23245.0,428.9235,429.5787,428.9136,429.539,23245.0
2024-07-09 09:30:00,435.8,435.8,434.38,435.43,7879.0,432.5963,432.5963,431.1868,432.2291,7879.0
2024-07-09 09:35:00,435.97,436.31,435.97,436.21,629.0,432.7651,433.1026,432.7651,433.0033,629.0
2024-07-09 09:40:00,436.19,436.45,435.48,435.56,1362.0,432.9835,433.2416,432.2787,432.3581,1362.0
2024-07-09 09:45:00,435.53,435.88,435.3,435.63,2615.0,432.3283,432.6758,432.1,432.4276,2615.0
2024-07-09 09:50:00,435.29,435.48,435.21,435.48,624.0,432.0901,432.2787,432.0107,432.2787,624.0
2024-07-09 09:55:00,435.22,435.59,434.84,435.49,1801.0,432.0206,432.3879,431.6434,432.2886,1801.0
2024-07-09 10:00:00,435.44,435.55,434.67,434.81,1904.0,432.239,432.3482,431.4746,431.6136,1904.0
2024-07-09 10:05:00,434.75,434.92,434.75,434.87,549.0,431.5541,431.7228,431.5541,431.6732,549.0
2024-07-09 10:10:00,434.93,435.61,434.89,435.53,1254.0,431.7327,432.4077,431.693,432.3283,1254.0
2024-07-09 10:15:00,435.27,435.68,435.13,435.36,5146.0,432.0702,432.4772,431.9313,432.1596,5146.0
2024-07-09 10:20:00,435.14,435.14,434.78,434.78,1100.0,431.9412,431.9412,431.5838,431.5838,1100.0
2024-07-09 10:25:00,434.33,434.89,434.32,434.89,800.0,431.1371,431.693,431.1272,431.693,800.0
2024-07-09 10:30:00,434.88,435.33,434.38,434.39,4053.0,431.6831,432.1298,431.1868,431.1967,4053.0
2024-07-09 10:35:00,434.25,434.25,433.7,433.7,375.0,431.0577,431.0577,430.5118,430.5118,375.0
2024-07-09 10:40:00,433.55,433.81,433.25,433.81,2106.0,430.3629,430.621,430.0651,430.621,2106.0
2024-07-09 10:45:00,433.73,433.91,433.73,433.91,386.0,430.5416,430.7202,430.5416,430.7202,386.0
2024-07-09 10:50:00,433.84,433.88,433.22,433.22,1290.0,430.6507,430.6905,430.0353,430.0353,1290.0
2024-07-09 10:55:00,433.48,433.55,433.02,433.13,1422.0,430.2934,430.3629,429.8368,429.946,1422.0
2024-07-09 11:00:00,433.46,433.46,433.36,433.36,200.0,430.2735,430.2735,430.1743,430.1743,200.0
2024-07-09 11:05:00,433.36,433.36,433.34,433.34,256.0,430.1743,430.1743,430.1544,430.1544,256.0
2024-07-09 11:10:00,433.28,433.72,433.27,433.61,920.0,430.0949,430.5316,430.0849,430.4224,920.0
2024-07-09 11:15:00,433.39,433.47,432.92,432.93,1185.0,430.2041,430.2835,429.7375,429.7474,1185.0
2024-07-09 11:20:00,433.14,433.2,432.84,432.88,1766.0,429.9559,430.0155,429.6581,429.6978,1766.0
2024-07-09 11:25:00,432.9,433.39,432.89,433.39,674.0,429.7177,430.2041,429.7077,430.2041,674.0
2024-07-09 11:30:00,433.41,433.47,433.28,433.47,400.0,430.2239,430.2835,430.0949,430.2835,400.0
2024-07-09 11:35:00,433.48,433.77,433.48,433.77,728.0,430.2934,430.5813,430.2934,430.5813,728.0
2024-07-09 11:40:00,433.77,434.04,433.54,433.54,914.0,430.5813,430.8493,430.353,430.353,914.0
2024-07-09 11:45:00,434.07,434.32,434.07,434.31,400.0,430.8791,431.1272,430.8791,431.1173,400.0
2024-07-09 11:50:00,434.41,434.68,434.4,434.4,889.0,431.2166,431.4846,431.2066,431.2066,889.0
2024-07-09 11:55:00,434.3,434.47,434.21,434.29,700.0,431.1074,431.2761,431.018,431.0974,700.0
2024-07-09 12:00:00,434.68,435.02,434.68,435.02,1042.0,431.4846,431.8221,431.4846,431.8221,1042.0
2024-07-09 12:05:00,434.89,435.24,434.86,435.05,1244.0,431.693,432.0405,431.6632,431.8519,1244.0
2024-07-09 12:10:00,434.97,435.14,434.97,435.14,400.0,431.7724,431.9412,431.7724,431.9412,400.0
2024-07-09 12:15:00,435.14,435.22,435.01,435.22,500.0,431.9412,432.0206,431.8121,432.0206,500.0
2024-07-09 12:20:00,434.87,434.96,434.7,434.96,883.0,431.6732,431.7625,431.5044,431.7625,883.0
2024-07-09 12:25:00,435.08,435.15,435.08,435.15,401.0,431.8816,431.9511,431.8816,431.9511,401.0
2024-07-09 12:30:00,435.21,435.42,435.18,435.42,433.0,432.0107,432.2191,431.9809,432.2191,433.0
2024-07-09 12:35:00,435.64,435.76,435.63,435.76,413.0,432.4375,432.5566,432.4276,432.5566,413.0
2024-07-09 12:40:00,436.0,436.4,436.0,436.24,1585.0,432.7949,433.1919,432.7949,433.0331,1585.0
2024-07-09 12:45:00,436.54,436.76,436.53,436.76,470.0,433.3309,433.5493,433.321,433.5493,470.0
2024-07-09 12:50:00,436.24,436.3,436.22,436.22,500.0,433.0331,433.0927,433.0133,433.0133,500.0
2024-07-09 12:55:00,436.34,436.34,435.98,436.31,1376.0,433.1324,433.1324,432.775,433.1026,1376.0
2024-07-09 13:00:00,436.21,437.17,436.21,437.17,1885.0,433.0033,433.9563,433.0033,433.9563,1885.0
2024-07-09 13:05:00,436.75,437.3,436.68,437.19,631.0,433.5394,434.0853,433.4699,433.9761,631.0
2024-07-09 13:10:00,437.04,437.04,436.61,436.61,1000.0,433.8272,433.8272,433.4004,433.4004,1000.0
2024-07-09 13:15:00,436.15,436.18,435.87,435.87,807.0,432.9438,432.9735,432.6658,432.6658,807.0
2024-07-09 13:20:00,435.82,436.22,435.82,436.22,604.0,432.6162,433.0133,432.6162,433.0133,604.0
2024-07-09 13:25:00,436.54,436.54,435.88,435.88,1321.0,433.3309,433.3309,432.6758,432.6758,1321.0
2024-07-09 13:30:00,436.18,436.18,436.1,436.15,444.0,432.9735,432.9735,432.8941,432.9438,444.0
2024-07-09 13:35:00,435.87,435.96,435.39,435.39,791.0,432.6658,432.7552,432.1894,432.1894,791.0
2024-07-09 13:40:00,435.68,435.91,435.51,435.51,300.0,432.4772,432.7055,432.3085,432.3085,300.0
2024-07-09 13:45:00,435.92,435.92,435.45,435.45,1380.0,432.7155,432.7155,432.2489,432.2489,1380.0
2024-07-09 13:50:00,435.87,435.87,435.54,435.54,968.0,432.6658,432.6658,432.3382,432.3382,968.0
2024-07-09 13:55:00,435.27,435.69,435.27,435.32,900.0,432.0702,432.4871,432.0702,432.1199,900.0
2024-07-09 14:00:00,435.32,435.32,435.32,435.32,0.0,432.1199,432.1199,432.1199,432.1199,0.0
2024-07-09 14:05:00,435.61,435.61,435.61,435.61,100.0,432.4077,432.4077,432.4077,432.4077,100.0
2024-07-09 14:10:00,435.8,436.03,435.52,436.03,501.0,432.5963,432.8246,432.3184,432.8246,501.0
2024-07-09 14:15:00,435.52,435.52,435.33,435.33,200.0,432.3184,432.3184,432.1298,432.1298,200.0
2024-07-09 14:20:00,435.83,435.83,435.51,435.51,757.0,432.6261,432.6261,432.3085,432.3085,757.0
2024-07-09 14:25:00,435.54,435.69,435.53,435.57,476.0,432.3382,432.4871,432.3283,432.368,476.0
2024-07-09 14:30:00,435.53,436.16,435.53,436.16,672.0,432.3283,432.9537,432.3283,432.9537,672.0
2024-07-09 14:35:00,435.92,436.25,435.92,436.25,499.0,432.7155,433.043,432.7155,433.043,499.0
2024-07-09 14:40:00,436.1,436.22,435.77,436.0,1087.0,432.8941,433.0133,432.5666,432.7949,1087.0
2024-07-09 14:45:00,435.8,435.8,435.67,435.67,200.0,432.5963,432.5963,432.4673,432.4673,200.0
2024-07-09 14:50:00,435.86,436.0,435.61,436.0,2062.0,432.6559,432.7949,432.4077,432.7949,2062.0
2024-07-09 14:55:00,436.03,436.03,435.74,435.75,1075.0,432.8246,432.8246,432.5368,432.5467,1075.0
2024-07-09 15:00:00,435.56,435.56,435.24,435.27,1504.0,432.3581,432.3581,432.0405,432.0702,1504.0
2024-07-09 15:05:00,435.19,435.42,435.19,435.42,1000.0,431.9908,432.2191,431.9908,432.2191,1000.0
2024-07-09 15:10:00,435.22,435.61,435.22,435.61,701.0,432.0206,432.4077,432.0206,432.4077,701.0
2024-07-09 15:15:00,435.61,435.65,435.49,435.49,415.0,432.4077,432.4474,432.2886,432.2886,415.0
2024-07-09 15:20:00,435.82,435.9,435.77,435.81,973.0,432.6162,432.6956,432.5666,432.6063,973.0
2024-07-09 15:25:00,435.61,435.86,435.58,435.81,1600.0,432.4077,432.6559,432.378,432.6063,1600.0
2024-07-09 15:30:00,435.71,435.71,435.59,435.68,450.0,432.507,432.507,432.3879,432.4772,450.0
2024-07-09 15:35:00,435.78,435.97,435.66,435.67,4390.0,432.5765,432.7651,432.4574,432.4673,4390.0
2024-07-09 15:40:00,435.73,436.04,435.67,435.83,2352.0,432.5269,432.8346,432.4673,432.6261,2352.0
2024-07-09 15:45:00,435.73,436.48,435.72,436.48,3250.0,432.5269,433.2713,432.5169,433.2713,3250.0
2024-07-09 15:50:00,436.16,436.28,435.95,436.16,6288.0,432.9537,433.0728,432.7452,432.9537,6288.0
2024-07-09 15:55:00,436.07,436.63,435.96,436.23,24715.0,432.8644,433.4202,432.7552,433.0232,24715.0
2024-07-10 09:30:00,436.84,436.84,435.32,435.32,9813.0,433.6287,433.6287,432.1199,432.1199,9813.0
2024-07-10 09:35:00,435.0,435.0,435.0,435.0,1401.0,431.8022,431.8022,431.8022,431.8022,1401.0
2024-07-10 09:40:00,434.89,435.29,434.64,434.64,2144.0,431.693,432.0901,431.4449,431.4449,2144.0
2024-07-10 09:45:00,435.33,435.33,435.05,435.09,410.0,432.1298,432.1298,431.8519,431.8916,410.0
2024-07-10 09:50:00,435.17,435.17,434.41,434.43,1297.0,431.971,431.971,431.2166,431.2364,1297.0
2024-07-10 09:55:00,434.22,434.22,433.98,433.98,794.0,431.028,431.028,430.7897,430.7897,794.0
2024-07-10 10:00:00,433.79,433.79,432.96,433.1,3345.0,430.6011,430.6011,429.7772,429.9162,3345.0
2024-07-10 10:05:00,433.05,433.2,432.59,432.6,1493.0,429.8666,430.0155,429.4099,429.4199,1493.0
2024-07-10 10:10:00,432.55,432.55,432.2,432.25,1048.0,429.3702,429.3702,429.0228,429.0724,1048.0
2024-07-10 10:15:00,431.4,431.54,431.12,431.25,2812.0,428.2287,428.3677,427.9507,428.0798,2812.0
2024-07-10 10:20:00,431.26,431.48,430.92,430.95,2076.0,428.0897,428.3081,427.7522,427.782,2076.0
2024-07-10 10:25:00,431.41,431.41,430.77,430.84,2370.0,428.2386,428.2386,427.6033,427.6728,2370.0
2024-07-10 10:30:00,430.99,431.7,430.99,431.54,5269.0,427.8217,428.5265,427.8217,428.3677,5269.0
2024-07-10 10:35:00,431.69,431.69,431.03,431.2,11200.0,428.5166,428.5166,427.8614,428.0302,11200.0
2024-07-10 10:40:00,431.12,431.27,431.02,431.27,400.0,427.9507,428.0996,427.8515,428.0996,400.0
2024-07-10 10:45:00,431.6,432.25,431.35,432.13,9124.0,428.4272,429.0724,428.1791,428.9533,9124.0
2024-07-10 10:50:00,431.97,431.97,431.89,431.89,2100.0,428.7945,428.7945,428.7151,428.7151,2100.0
2024-07-10 10:55:00,431.81,432.61,431.66,432.16,6259.0,428.6357,429.4298,428.4868,428.9831,6259.0
2024-07-10 11:00:00,432.36,432.55,432.0,432.19,2652.0,429.1816,429.3702,428.8243,429.0129,2652.0
2024-07-10 11:05:00,432.12,432.45,432.12,432.35,4158.0,428.9434,429.271,428.9434,429.1717,4158.0
2024-07-10 11:10:00,432.46,432.46,431.84,431.94,4319.0,429.2809,429.2809,428.6654,428.7647,4319.0
2024-07-10 11:15:00,431.87,431.88,431.87,431.88,500.0,428.6952,428.7052,428.6952,428.7052,500.0
2024-07-10 11:20:00,431.97,431.97,431.8,431.8,300.0,428.7945,428.7945,428.6257,428.6257,300.0
2024-07-10 11:25:00,431.89,432.7,431.76,432.36,5642.0,428.7151,429.5191,428.586,429.1816,5642.0
2024-07-10 11:30:00,432.14,432.14,431.96,432.1,914.0,428.9632,428.9632,428.7846,428.9235,914.0
2024-07-10 11:35:00,432.2,432.28,432.2,432.25,782.0,429.0228,429.1022,429.0228,429.0724,782.0
2024-07-10 11:40:00,432.25,432.48,432.05,432.16,1653.0,429.0724,429.3007,428.8739,428.9831,1653.0
2024-07-10 11:45:00,432.16,432.46,432.15,432.32,1128.0,428.9831,429.2809,428.9732,429.1419,1128.0
2024-07-10 11:50:00,432.29,432.48,432.23,432.3,600.0,429.1121,429.3007,429.0526,429.1221,600.0
2024-07-10 11:55:00,432.29,432.94,432.29,432.94,1384.0,429.1121,429.7574,429.1121,429.7574,1384.0
2024-07-10 12:00:00,432.85,432.94,432.84,432.94,547.0,429.668,429.7574,429.6581,429.7574,547.0
2024-07-10 12:05:00,432.94,432.98,432.62,432.63,2908.0,429.7574,429.7971,429.4397,429.4496,2908.0
2024-07-10 12:10:00,432.55,432.97,432.51,432.97,1200.0,429.3702,429.7871,429.3305,429.7871,1200.0
2024-07-10 12:15:00,432.88,433.07,432.88,433.07,200.0,429.6978,429.8864,429.6978,429.8864,200.0
2024-07-10 12:20:00,433.02,433.19,432.83,432.98,5144.0,429.8368,430.0055,429.6482,429.7971,5144.0
2024-07-10 12:25:00,432.61,432.89,432.48,432.5,1351.0,429.4298,429.7077,429.3007,429.3206,1351.0
2024-07-10 12:30:00,432.39,432.54,432.27,432.28,1497.0,429.2114,429.3603,429.0923,429.1022,1497.0
2024-07-10 12:35:00,432.43,432.43,432.28,432.34,409.0,429.2511,429.2511,429.1022,429.1618,409.0
2024-07-10 12:40:00,432.34,432.68,432.34,432.68,1389.0,429.1618,429.4993,429.1618,429.4993,1389.0
2024-07-10 12:45:00,432.91,432.91,432.85,432.85,971.0,429.7276,429.7276,429.668,429.668,971.0
2024-07-10 12:50:00,432.82,432.84,432.75,432.84,712.0,429.6382,429.6581,429.5688,429.6581,712.0
2024-07-10 12:55:00,432.78,432.8,432.76,432.77,300.0,429.5985,429.6184,429.5787,429.5886,300.0
2024-07-10 13:00:00,432.77,432.85,432.63,432.77,770.0,429.5886,429.668,429.4496,429.5886,770.0
2024-07-10 13:05:00,432.75,432.75,432.74,432.75,100.0,429.5688,429.5688,429.5588,429.5688,100.0
2024-07-10 13:10:00,432.84,433.4,432.84,433.4,3901.0,429.6581,430.214,429.6581,430.214,3901.0
2024-07-10 13:15:00,433.32,433.39,433.14,433.39,1632.0,430.1346,430.2041,429.9559,430.2041,1632.0
2024-07-10 13:20:00,433.55,433.99,433.55,433.56,1939.0,430.3629,430.7996,430.3629,430.3728,1939.0
2024-07-10 13:25:00,433.52,433.52,433.24,433.24,400.0,430.3331,430.3331,430.0552,430.0552,400.0
2024-07-10 13:30:00,433.39,433.53,433.23,433.37,1724.0,430.2041,430.343,430.0452,430.1842,1724.0
2024-07-10 13:35:00,433.56,433.9,433.56,433.9,503.0,430.3728,430.7103,430.3728,430.7103,503.0
2024-07-10 13:40:00,433.9,433.9,433.73,433.73,300.0,430.7103,430.7103,430.5416,430.5416,300.0
2024-07-10 13:45:00,433.75,434.03,433.74,434.03,1478.0,430.5614,430.8394,430.5515,430.8394,1478.0
2024-07-10 13:50:00,433.99,433.99,433.81,433.81,600.0,430.7996,430.7996,430.621,430.621,600.0
2024-07-10 13:55:00,433.88,434.07,433.81,433.88,3647.0,430.6905,430.8791,430.621,430.6905,3647.0
2024-07-10 14:00:00,433.88,434.0,433.71,434.0,1348.0,430.6905,430.8096,430.5217,430.8096,1348.0
2024-07-10 14:05:00,433.86,433.93,433.73,433.8,1200.0,430.6706,430.7401,430.5416,430.611,1200.0
2024-07-10 14:10:00,433.84,434.12,433.84,434.12,3005.0,430.6507,430.9287,430.6507,430.9287,3005.0
2024-07-10 14:15:00,434.16,434.37,434.07,434.08,1540.0,430.9684,431.1769,430.8791,430.889,1540.0
2024-07-10 14:20:00,434.22,434.22,433.91,433.91,200.0,431.028,431.028,430.7202,430.7202,200.0
2024-07-10 14:25:00,433.87,434.11,433.82,433.97,1610.0,430.6805,430.9188,430.6309,430.7798,1610.0
2024-07-10 14:30:00,434.06,434.32,433.96,434.32,3995.0,430.8691,431.1272,430.7699,431.1272,3995.0
2024-07-10 14:35:00,434.33,434.52,434.33,434.52,470.0,431.1371,431.3257,431.1371,431.3257,470.0
2024-07-10 14:40:00,434.28,434.47,434.28,434.38,1288.0,431.0875,431.2761,431.0875,431.1868,1288.0
2024-07-10 14:45:00,434.75,434.78,434.59,434.59,300.0,431.5541,431.5838,431.3952,431.3952,300.0
2024-07-10 14:50:00,434.27,434.72,434.27,434.72,552.0,431.0776,431.5243,431.0776,431.5243,552.0
2024-07-10 14:55:00,434.82,435.3,434.79,435.3,1008.0,431.6235,432.1,431.5938,432.1,1008.0
2024-07-10 15:00:00,435.16,435.3,434.99,434.99,1935.0,431.961,432.1,431.7923,431.7923,1935.0
2024-07-10 15:05:00,435.08,435.15,435.07,435.07,1047.0,431.8816,431.9511,431.8717,431.8717,1047.0
2024-07-10 15:10:00,435.2,435.25,435.0,435.25,1458.0,432.0007,432.0504,431.8022,432.0504,1458.0
2024-07-10 15:15:00,435.31,435.52,435.3,435.52,600.0,432.1099,432.3184,432.1,432.3184,600.0
2024-07-10 15:20:00,435.46,435.47,435.33,435.36,1675.0,432.2588,432.2688,432.1298,432.1596,1675.0
2024-07-10 15:25:00,435.24,435.43,434.94,435.05,18835.0,432.0405,432.2291,431.7427,431.8519,18835.0
2024-07-10 15:30:00,435.21,435.39,435.21,435.26,748.0,432.0107,432.1894,432.0107,432.0603,748.0
2024-07-10 15:35:00,435.26,435.49,435.26,435.49,2831.0,432.0603,432.2886,432.0603,432.2886,2831.0
2024-07-10 15:40:00,435.49,435.62,435.21,435.22,1845.0,432.2886,432.4177,432.0107,432.0206,1845.0
2024-07-10 15:45:00,435.01,435.07,434.68,434.74,1312.0,431.8121,431.8717,431.4846,431.5441,1312.0
2024-07-10 15:50:00,435.18,436.21,434.92,436.16,6445.0,431.9809,433.0033,431.7228,432.9537,6445.0
2024-07-10 15:55:00,436.15,437.32,436.05,437.02,28020.0,432.9438,434.1052,432.8445,433.8074,28020.0
2024-07-11 09:30:00,440.05,440.24,439.24,439.24,6633.0,436.8151,437.0037,436.0111,436.0111,6633.0
2024-07-11 09:35:00,439.74,439.8,439.25,439.8,1144.0,436.5074,436.5669,436.021,436.5669,1144.0
2024-07-11 09:40:00,440.22,441.14,440.17,440.46,17024.0,436.9838,437.8971,436.9342,437.2221,17024.0
2024-07-11 09:45:00,440.27,440.67,440.24,440.64,2787.0,437.0335,437.4305,437.0037,437.4008,2787.0
2024-07-11 09:50:00,440.62,441.53,440.61,441.53,2517.0,437.3809,438.2842,437.371,438.2842,2517.0
2024-07-11 09:55:00,440.84,440.9,440.29,440.4,3100.0,437.5993,437.6588,437.0533,437.1625,3100.0
2024-07-11 10:00:00,440.48,440.74,440.48,440.5,1698.0,437.2419,437.5,437.2419,437.2618,1698.0
2024-07-11 10:05:00,440.8,441.61,440.8,441.61,1973.0,437.5596,438.3636,437.5596,438.3636,1973.0
2024-07-11 10:10:00,441.5,441.83,441.48,441.83,1401.0,438.2544,438.582,438.2346,438.582,1401.0
2024-07-11 10:15:00,441.76,442.0,441.55,441.99,2854.0,438.5125,438.7508,438.3041,438.7408,2854.0
2024-07-11 10:20:00,441.28,441.93,441.07,441.39,8329.0,438.0361,438.6813,437.8276,438.1452,8329.0
2024-07-11 10:25:00,441.39,441.39,440.87,441.0,3011.0,438.1452,438.1452,437.6291,437.7581,3011.0
2024-07-11 10:30:00,440.83,441.25,440.83,441.06,2028.0,437.5894,438.0063,437.5894,437.8177,2028.0
2024-07-11 10:35:00,440.6,440.76,440.06,440.3,2797.0,437.3611,437.5199,436.825,437.0633,2797.0
2024-07-11 10:40:00,440.29,440.41,440.0,440.03,5041.0,437.0533,437.1724,436.7655,436.7952,5041.0
2024-07-11 10:45:00,440.03,440.47,440.01,440.22,10599.0,436.7952,437.232,436.7754,436.9838,10599.0
2024-07-11 10:50:00,440.27,440.27,439.9,439.97,2454.0,437.0335,437.0335,436.6662,436.7357,2454.0
2024-07-11 10:55:00,439.73,440.17,439.67,440.0,2093.0,436.4974,436.9342,436.4379,436.7655,2093.0
2024-07-11 11:00:00,440.0,440.27,439.63,440.12,26878.0,436.7655,437.0335,436.3982,436.8846,26878.0
2024-07-11 11:05:00,440.1,440.66,439.96,440.5,8079.0,436.8647,437.4206,436.7258,437.2618,8079.0
2024-07-11 11:10:00,440.7,440.7,440.67,440.68,700.0,437.4603,437.4603,437.4305,437.4405,700.0
2024-07-11 11:15:00,440.47,440.49,440.47,440.49,620.0,437.232,437.2519,437.232,437.2519,620.0
2024-07-11 11:20:00,440.5,440.72,440.42,440.63,4071.0,437.2618,437.4802,437.1824,437.3908,4071.0
2024-07-11 11:25:00,440.72,440.87,440.48,440.48,2168.0,437.4802,437.6291,437.2419,437.2419,2168.0
2024-07-11 11:30:00,440.61,440.81,440.54,440.66,2699.0,437.371,437.5695,437.3015,437.4206,2699.0
2024-07-11 11:35:00,440.63,440.63,440.61,440.62,200.0,437.3908,437.3908,437.371,437.3809,200.0
2024-07-11 11:40:00,440.65,440.82,440.35,440.4,5557.0,437.4107,437.5794,437.1129,437.1625,5557.0
2024-07-11 11:45:00,440.44,440.83,440.35,440.35,6695.0,437.2022,437.5894,437.1129,437.1129,6695.0
2024-07-11 11:50:00,440.39,440.64,440.39,440.62,700.0,437.1526,437.4008,437.1526,437.3809,700.0
2024-07-11 11:55:00,440.6,440.62,440.59,440.62,200.0,437.3611,437.3809,437.3511,437.3809,200.0
2024-07-11 12:00:00,440.56,440.56,440.07,440.07,788.0,437.3213,437.3213,436.8349,436.8349,788.0
2024-07-11 12:05:00,439.34,439.92,439.34,439.92,500.0,436.1103,436.6861,436.1103,436.6861,500.0
2024-07-11 12:10:00,440.1,440.39,440.1,440.1,400.0,436.8647,437.1526,436.8647,436.8647,400.0
2024-07-11 12:15:00,440.09,440.09,439.72,439.78,800.0,436.8548,436.8548,436.4875,436.5471,800.0
2024-07-11 12:20:00,439.64,439.65,439.63,439.65,200.0,436.4081,436.418,436.3982,436.418,200.0
2024-07-11 12:25:00,439.6,439.87,439.6,439.87,400.0,436.3684,436.6364,436.3684,436.6364,400.0
2024-07-11 12:30:00,439.99,440.19,439.9,440.19,967.0,436.7555,436.9541,436.6662,436.9541,967.0
2024-07-11 12:35:00,440.06,440.2,439.96,440.2,3217.0,436.825,436.964,436.7258,436.964,3217.0
2024-07-11 12:40:00,440.31,440.32,440.31,440.31,200.0,437.0732,437.0831,437.0732,437.0732,200.0
2024-07-11 12:45:00,440.22,440.22,439.75,439.75,2000.0,436.9838,436.9838,436.5173,436.5173,2000.0
2024-07-11 12:50:00,440.02,440.02,439.05,439.05,1017.0,436.7853,436.7853,435.8224,435.8224,1017.0
2024-07-11 12:55:00,439.38,439.85,439.37,439.84,910.0,436.15,436.6166,436.1401,436.6066,910.0
2024-07-11 13:00:00,439.69,439.9,439.59,439.83,1000.0,436.4577,436.6662,436.3585,436.5967,1000.0
2024-07-11 13:05:00,439.77,439.77,439.76,439.77,400.0,436.5372,436.5372,436.5272,436.5372,400.0
2024-07-11 13:10:00,440.28,440.51,440.28,440.46,1401.0,437.0434,437.2717,437.0434,437.2221,1401.0
2024-07-11 13:15:00,440.57,440.8,440.46,440.79,3612.0,437.3313,437.5596,437.2221,437.5497,3612.0
2024-07-11 13:20:00,440.85,441.14,440.85,440.85,704.0,437.6092,437.8971,437.6092,437.6092,704.0
2024-07-11 13:25:00,441.0,441.2,441.0,441.06,914.0,437.7581,437.9566,437.7581,437.8177,914.0
2024-07-11 13:30:00,440.84,441.39,440.76,440.97,4514.0,437.5993,438.1452,437.5199,437.7283,4514.0
2024-07-11 13:35:00,441.0,441.0,440.77,441.0,922.0,437.7581,437.7581,437.5298,437.7581,922.0
2024-07-11 13:40:00,441.0,441.01,440.99,440.99,1731.0,437.7581,437.768,437.7482,437.7482,1731.0
2024-07-11 13:45:00,441.0,441.06,440.94,441.0,2700.0,437.7581,437.8177,437.6986,437.7581,2700.0
2024-07-11 13:50:00,441.0,441.13,440.87,441.03,5945.0,437.7581,437.8872,437.6291,437.7879,5945.0
2024-07-11 13:55:00,441.0,441.4,440.98,441.27,18956.0,437.7581,438.1552,437.7383,438.0261,18956.0
2024-07-11 14:00:00,441.48,441.71,441.44,441.69,2500.0,438.2346,438.4629,438.1949,438.443,2500.0
2024-07-11 14:05:00,441.69,442.02,441.69,441.96,2779.0,438.443,438.7706,438.443,438.7111,2779.0
2024-07-11 14:10:00,442.06,442.28,442.03,442.11,4805.0,438.8103,439.0287,438.7805,438.86,4805.0
2024-07-11 14:15:00,442.2,442.3,441.88,442.13,3217.0,438.9493,439.0486,438.6316,438.8798,3217.0
2024-07-11 14:20:00,442.13,442.33,441.88,442.02,2779.0,438.8798,439.0783,438.6316,438.7706,2779.0
2024-07-11 14:25:00,442.0,442.01,441.74,441.74,1879.0,438.7508,438.7607,438.4927,438.4927,1879.0
2024-07-11 14:30:00,442.0,442.34,441.93,442.07,12185.0,438.7508,439.0883,438.6813,438.8202,12185.0
2024-07-11 14:35:00,442.14,442.34,442.09,442.17,2722.0,438.8897,439.0883,438.8401,438.9195,2722.0
2024-07-11 14:40:00,442.23,442.75,442.15,442.59,3728.0,438.9791,439.4952,438.8997,439.3364,3728.0
2024-07-11 14:45:00,442.73,442.95,442.53,442.61,2475.0,439.4754,439.6938,439.2769,439.3563,2475.0
2024-07-11 14:50:00,442.61,442.82,442.51,442.54,2300.0,439.3563,439.5647,439.257,439.2868,2300.0
2024-07-11 14:55:00,442.6,442.65,442.13,442.14,2388.0,439.3464,439.396,438.8798,438.8897,2388.0
2024-07-11 15:00:00,442.18,442.88,441.96,442.6,4071.0,438.9294,439.6243,438.7111,439.3464,4071.0
2024-07-11 15:05:00,442.47,442.66,442.39,442.41,956.0,439.2173,439.4059,439.1379,439.1577,956.0
2024-07-11 15:10:00,442.67,442.84,442.66,442.73,704.0,439.4158,439.5846,439.4059,439.4754,704.0
2024-07-11 15:15:00,442.88,443.17,442.62,442.63,4452.0,439.6243,439.9122,439.3662,439.3761,4452.0
2024-07-11 15:20:00,442.62,442.62,442.36,442.53,2238.0,439.3662,439.3662,439.1081,439.2769,2238.0
2024-07-11 15:25:00,442.55,442.61,442.3,442.3,1967.0,439.2967,439.3563,439.0486,439.0486,1967.0
2024-07-11 15:30:00,442.46,442.66,442.23,442.33,3829.0,439.2074,439.4059,438.9791,439.0783,3829.0
2024-07-11 15:35:00,442.4,442.68,442.38,442.53,3158.0,439.1478,439.4258,439.128,439.2769,3158.0
2024-07-11 15:40:00,442.35,442.35,442.14,442.25,6110.0,439.0982,439.0982,438.8897,438.9989,6110.0
2024-07-11 15:45:00,442.19,442.38,441.94,442.24,15179.0,438.9394,439.128,438.6912,438.989,15179.0
2024-07-11 15:50:00,442.28,442.96,442.21,442.86,12982.0,439.0287,439.7037,438.9592,439.6044,12982.0
2024-07-11 15:55:00,442.93,443.79,442.93,443.28,37875.0,439.6739,440.5276,439.6739,440.0214,37875.0
2024-07-12 09:30:00,444.81,445.19,443.89,444.51,6446.0,441.5401,441.9173,440.6269,441.2423,6446.0
2024-07-12 09:35:00,444.25,445.63,444.24,444.82,11377.0,440.9842,442.3541,440.9743,441.55,11377.0
2024-07-12 09:40:00,444.66,445.32,444.65,445.0,3640.0,441.3912,442.0464,441.3813,441.7287,3640.0
2024-07-12 09:45:00,445.0,445.89,444.96,445.79,14931.0,441.7287,442.6122,441.689,442.5129,14931.0
2024-07-12 09:50:00,445.64,447.0,445.63,446.28,2625.0,442.364,443.714,442.3541,442.9993,2625.0
2024-07-12 09:55:00,446.39,446.39,445.84,445.84,700.0,443.1085,443.1085,442.5625,442.5625,700.0
2024-07-12 10:00:00,446.03,447.43,446.03,447.15,2839.0,442.7511,444.1408,442.7511,443.8629,2839.0
2024-07-12 10:05:00,447.34,448.33,447.34,448.33,2597.0,444.0515,445.0342,444.0515,445.0342,2597.0
2024-07-12 10:10:00,448.06,448.55,448.05,448.47,1075.0,444.7662,445.2526,444.7563,445.1732,1075.0
2024-07-12 10:15:00,448.68,449.57,448.68,449.48,1832.0,445.3817,446.2651,445.3817,446.1758,1832.0
2024-07-12 10:20:00,449.25,449.53,449.24,449.41,3077.0,445.9475,446.2254,445.9375,446.1063,3077.0
2024-07-12 10:25:00,449.33,449.33,448.9,448.98,4238.0,446.0269,446.0269,445.6,445.6794,4238.0
2024-07-12 10:30:00,448.91,449.11,448.19,448.19,3103.0,445.61,445.8085,444.8953,444.8953,3103.0
2024-07-12 10:35:00,448.29,448.43,448.09,448.1,4512.0,444.9945,445.1335,444.796,444.8059,4512.0
2024-07-12 10:40:00,448.1,448.35,447.8,447.81,4143.0,444.8059,445.0541,444.5081,444.5181,4143.0
2024-07-12 10:45:00,447.83,448.05,447.54,447.55,2825.0,444.5379,444.7563,444.25,444.26,2825.0
2024-07-12 10:50:00,447.5,447.83,447.5,447.81,6858.0,444.2103,444.5379,444.2103,444.5181,6858.0
2024-07-12 10:55:00,447.81,448.38,447.8,448.38,4602.0,444.5181,445.0839,444.5081,445.0839,4602.0
2024-07-12 11:00:00,448.4,448.45,448.18,448.44,2539.0,445.1037,445.1533,444.8853,445.1434,2539.0
2024-07-12 11:05:00,448.45,448.45,448.09,448.09,1006.0,445.1533,445.1533,444.796,444.796,1006.0
2024-07-12 11:10:00,448.15,448.2,447.6,448.16,5826.0,444.8556,444.9052,444.3096,444.8655,5826.0
2024-07-12 11:15:00,448.37,448.5,448.16,448.38,2060.0,445.0739,445.203,444.8655,445.0839,2060.0
2024-07-12 11:20:00,448.29,448.76,448.28,448.67,1730.0,444.9945,445.4611,444.9846,445.3717,1730.0
2024-07-12 11:25:00,448.79,448.9,448.78,448.87,600.0,445.4908,445.6,445.4809,445.5703,600.0
2024-07-12 11:30:00,448.66,448.66,448.54,448.54,600.0,445.3618,445.3618,445.2427,445.2427,600.0
2024-07-12 11:35:00,448.55,448.56,448.22,448.55,2261.0,445.2526,445.2625,444.925,445.2526,2261.0
2024-07-12 11:40:00,448.52,448.66,448.35,448.54,1305.0,445.2228,445.3618,445.0541,445.2427,1305.0
2024-07-12 11:45:00,448.33,448.76,448.33,448.43,1826.0,445.0342,445.4611,445.0342,445.1335,1826.0
2024-07-12 11:50:00,448.68,448.7,448.61,448.66,700.0,445.3817,445.4015,445.3122,445.3618,700.0
2024-07-12 11:55:00,448.59,448.74,448.52,448.52,1819.0,445.2923,445.4412,445.2228,445.2228,1819.0
2024-07-12 12:00:00,448.42,448.57,448.15,448.23,4264.0,445.1236,445.2725,444.8556,444.935,4264.0
2024-07-12 12:05:00,448.35,448.35,448.06,448.16,1652.0,445.0541,445.0541,444.7662,444.8655,1652.0
2024-07-12 12:10:00,448.16,448.26,448.0,448.06,2475.0,444.8655,444.9647,444.7067,444.7662,2475.0
2024-07-12 12:15:00,448.06,448.16,447.79,448.03,4156.0,444.7662,444.8655,444.4982,444.7364,4156.0
2024-07-12 12:20:00,447.99,448.02,447.77,447.78,700.0,444.6967,444.7265,444.4783,444.4883,700.0
2024-07-12 12:25:00,447.77,447.77,447.22,447.46,3452.0,444.4783,444.4783,443.9324,444.1706,3452.0
2024-07-12 12:30:00,447.5,447.68,447.43,447.67,2302.0,444.2103,444.389,444.1408,444.3791,2302.0
2024-07-12 12:35:00,447.68,447.71,447.5,447.6,2161.0,444.389,444.4188,444.2103,444.3096,2161.0
2024-07-12 12:40:00,447.48,448.09,447.48,448.08,2717.0,444.1905,444.796,444.1905,444.7861,2717.0
2024-07-12 12:45:00,448.06,448.16,447.94,447.94,2284.0,444.7662,444.8655,444.6471,444.6471,2284.0
2024-07-12 12:50:00,447.76,447.87,447.65,447.87,2263.0,444.4684,444.5776,444.3592,444.5776,2263.0
2024-07-12 12:55:00,447.88,448.22,447.88,448.22,2913.0,444.5875,444.925,444.5875,444.925,2913.0
2024-07-12 13:00:00,448.16,448.29,448.15,448.29,808.0,444.8655,444.9945,444.8556,444.9945,808.0
2024-07-12 13:05:00,448.39,448.54,448.29,448.54,4036.0,445.0938,445.2427,444.9945,445.2427,4036.0
2024-07-12 13:10:00,448.61,448.73,448.54,448.63,1968.0,445.3122,445.4313,445.2427,445.332,1968.0
2024-07-12 13:15:00,448.59,448.69,448.58,448.62,5789.0,445.2923,445.3916,445.2824,445.3221,5789.0
2024-07-12 13:20:00,448.6,449.15,448.6,449.15,4102.0,445.3022,445.8482,445.3022,445.8482,4102.0
2024-07-12 13:25:00,448.97,448.97,448.8,448.8,500.0,445.6695,445.6695,445.5008,445.5008,500.0
2024-07-12 13:30:00,448.92,449.33,448.92,449.33,2174.0,445.6199,446.0269,445.6199,446.0269,2174.0
2024-07-12 13:35:00,449.3,449.46,449.12,449.13,3055.0,445.9971,446.1559,445.8184,445.8283,3055.0
2024-07-12 13:40:00,449.14,449.72,449.13,449.72,10162.0,445.8383,446.414,445.8283,446.414,10162.0
2024-07-12 13:45:00,449.52,449.72,449.52,449.63,3450.0,446.2155,446.414,446.2155,446.3247,3450.0
2024-07-12 13:50:00,449.77,449.77,449.61,449.7,4911.0,446.4636,446.4636,446.3048,446.3942,4911.0
2024-07-12 13:55:00,449.69,449.87,449.48,449.58,25053.0,446.3842,446.5629,446.1758,446.275,25053.0
2024-07-12 14:00:00,449.46,449.64,449.32,449.61,5000.0,446.1559,446.3346,446.017,446.3048,5000.0
2024-07-12 14:05:00,449.77,450.7,449.77,450.7,6626.0,446.4636,447.3868,446.4636,447.3868,6626.0
2024-07-12 14:10:00,450.69,450.83,450.59,450.79,2608.0,447.3769,447.5158,447.2776,447.4761,2608.0
2024-07-12 14:15:00,450.94,451.08,450.86,450.88,1323.0,447.625,447.764,447.5456,447.5655,1323.0
2024-07-12 14:20:00,451.08,451.08,450.86,450.91,1200.0,447.764,447.764,447.5456,447.5953,1200.0
2024-07-12 14:25:00,450.82,450.92,450.55,450.71,2999.0,447.5059,447.6052,447.2379,447.3967,2999.0
2024-07-12 14:30:00,450.71,450.75,450.56,450.65,3144.0,447.3967,447.4364,447.2478,447.3372,3144.0
2024-07-12 14:35:00,450.75,450.96,450.66,450.96,697.0,447.4364,447.6449,447.3471,447.6449,697.0
2024-07-12 14:40:00,451.03,451.19,450.76,450.76,2163.0,447.7144,447.8732,447.4464,447.4464,2163.0
2024-07-12 14:45:00,450.79,450.9,450.58,450.67,9336.0,447.4761,447.5853,447.2677,447.357,9336.0
2024-07-12 14:50:00,450.58,450.86,450.58,450.6,6591.0,447.2677,447.5456,447.2677,447.2875,6591.0
2024-07-12 14:55:00,450.59,450.83,450.59,450.64,2873.0,447.2776,447.5158,447.2776,447.3272,2873.0
2024-07-12 15:00:00,450.69,450.81,450.56,450.71,3955.0,447.3769,447.496,447.2478,447.3967,3955.0
2024-07-12 15:05:00,450.5,450.5,450.46,450.47,900.0,447.1883,447.1883,447.1486,447.1585,900.0
2024-07-12 15:10:00,450.45,450.58,450.37,450.43,3256.0,447.1386,447.2677,447.0592,447.1188,3256.0
2024-07-12 15:15:00,450.25,450.27,450.01,450.09,2078.0,446.9401,446.96,446.7019,446.7813,2078.0
2024-07-12 15:20:00,450.0,450.0,449.69,449.89,3119.0,446.692,446.692,446.3842,446.5828,3119.0
2024-07-12 15:25:00,449.8,450.12,449.8,450.05,3684.0,446.4934,446.8111,446.4934,446.7416,3684.0
2024-07-12 15:30:00,450.05,450.05,449.13,449.61,7492.0,446.7416,446.7416,445.8283,446.3048,7492.0
2024-07-12 15:35:00,449.53,449.53,448.73,448.9,5840.0,446.2254,446.2254,445.4313,445.6,5840.0
2024-07-12 15:40:00,448.73,448.78,447.58,447.63,3715.0,445.4313,445.4809,444.2897,444.3394,3715.0
2024-07-12 15:45:00,448.01,448.04,447.57,447.76,8072.0,444.7166,444.7464,444.2798,444.4684,8072.0
2024-07-12 15:50:00,447.45,447.56,446.72,446.93,18612.0,444.1607,444.2699,443.4361,443.6445,18612.0
2024-07-12 15:55:00,446.83,446.84,445.96,446.34,58433.0,443.5453,443.5552,442.6817,443.0589,58433.0
2024-07-15 09:30:00,448.32,448.6,445.99,446.56,15767.0,445.0243,445.3022,442.7114,443.2772,15767.0
2024-07-15 09:35:00,446.13,446.84,446.13,446.84,300.0,442.8504,443.5552,442.8504,443.5552,300.0
2024-07-15 09:40:00,447.13,447.51,446.81,446.81,6461.0,443.843,444.2203,443.5254,443.5254,6461.0
2024-07-15 09:45:00,446.84,447.26,446.76,447.26,5118.0,443.5552,443.9721,443.4758,443.9721,5118.0
2024-07-15 09:50:00,446.91,447.31,446.67,446.86,3714.0,443.6247,444.0217,443.3864,443.575,3714.0
2024-07-15 09:55:00,446.89,447.25,446.71,446.85,5421.0,443.6048,443.9622,443.4261,443.5651,5421.0
2024-07-15 10:00:00,446.74,446.83,446.2,446.78,1610.0,443.4559,443.5453,442.9199,443.4956,1610.0
2024-07-15 10:05:00,446.81,447.48,446.6,447.3,6510.0,443.5254,444.1905,443.3169,444.0118,6510.0
2024-07-15 10:10:00,447.35,447.72,447.14,447.15,2154.0,444.0614,444.4287,443.853,443.8629,2154.0
2024-07-15 10:15:00,447.28,447.7,447.18,447.18,6706.0,443.9919,444.4089,443.8927,443.8927,6706.0
2024-07-15 10:20:00,446.86,447.13,446.8,446.95,4246.0,443.575,443.843,443.5155,443.6644,4246.0
2024-07-15 10:25:00,446.96,446.96,446.59,446.65,1315.0,443.6743,443.6743,443.307,443.3666,1315.0
2024-07-15 10:30:00,446.96,447.38,446.96,447.38,1548.0,443.6743,444.0912,443.6743,444.0912,1548.0
2024-07-15 10:35:00,447.44,447.44,446.88,446.88,2164.0,444.1508,444.1508,443.5949,443.5949,2164.0
2024-07-15 10:40:00,447.25,447.56,447.19,447.49,3005.0,443.9622,444.2699,443.9026,444.2004,3005.0
2024-07-15 10:45:00,447.47,447.97,447.47,447.68,8624.0,444.1805,444.6769,444.1805,444.389,8624.0
2024-07-15 10:50:00,447.6,448.26,447.6,448.24,9057.0,444.3096,444.9647,444.3096,444.9449,9057.0
2024-07-15 10:55:00,448.31,448.48,448.03,448.47,2768.0,445.0144,445.1831,444.7364,445.1732,2768.0
2024-07-15 11:00:00,448.63,448.84,448.5,448.8,7433.0,445.332,445.5405,445.203,445.5008,7433.0
2024-07-15 11:05:00,448.83,448.91,448.03,448.03,1248.0,445.5306,445.61,444.7364,444.7364,1248.0
2024-07-15 11:10:00,448.05,448.48,448.04,448.3,6298.0,444.7563,445.1831,444.7464,445.0044,6298.0
2024-07-15 11:15:00,448.28,448.67,448.14,448.67,6643.0,444.9846,445.3717,444.8456,445.3717,6643.0
2024-07-15 11:20:00,448.74,448.77,448.55,448.58,4097.0,445.4412,445.471,445.2526,445.2824,4097.0
2024-07-15 11:25:00,448.71,448.71,448.48,448.48,1013.0,445.4114,445.4114,445.1831,445.1831,1013.0
2024-07-15 11:30:00,448.46,448.64,447.55,447.55,1500.0,445.1633,445.3419,444.26,444.26,1500.0
2024-07-15 11:35:00,447.66,448.01,447.53,447.78,4409.0,444.3692,444.7166,444.2401,444.4883,4409.0
2024-07-15 11:40:00,447.79,448.32,447.76,448.2,2771.0,444.4982,445.0243,444.4684,444.9052,2771.0
2024-07-15 11:45:00,448.1,448.66,447.9,448.55,1719.0,444.8059,445.3618,444.6074,445.2526,1719.0
2024-07-15 11:50:00,448.47,448.86,448.47,448.86,2224.0,445.1732,445.5603,445.1732,445.5603,2224.0
2024-07-15 11:55:00,448.64,448.65,448.45,448.61,1119.0,445.3419,445.3519,445.1533,445.3122,1119.0
2024-07-15 12:00:00,448.44,448.44,448.04,448.04,575.0,445.1434,445.1434,444.7464,444.7464,575.0
2024-07-15 12:05:00,447.78,448.45,447.78,448.45,2294.0,444.4883,445.1533,444.4883,445.1533,2294.0
2024-07-15 12:10:00,448.26,448.26,447.94,448.05,1586.0,444.9647,444.9647,444.6471,444.7563,1586.0
2024-07-15 12:15:00,447.77,447.92,447.77,447.8,608.0,444.4783,444.6272,444.4783,444.5081,608.0
2024-07-15 12:20:00,447.98,448.28,447.84,448.27,5613.0,444.6868,444.9846,444.5478,444.9747,5613.0
2024-07-15 12:25:00,448.21,448.21,448.2,448.2,1000.0,444.9151,444.9151,444.9052,444.9052,1000.0
2024-07-15 12:30:00,448.03,448.03,447.43,447.47,1509.0,444.7364,444.7364,444.1408,444.1805,1509.0
2024-07-15 12:35:00,447.15,447.86,447.15,447.86,2915.0,443.8629,444.5677,443.8629,444.5677,2915.0
2024-07-15 12:40:00,447.62,448.01,447.62,447.85,1411.0,444.3294,444.7166,444.3294,444.5578,1411.0
2024-07-15 12:45:00,447.7,447.88,447.69,447.76,1541.0,444.4089,444.5875,444.3989,444.4684,1541.0
2024-07-15 12:50:00,448.0,448.0,447.64,447.77,1373.0,444.7067,444.7067,444.3493,444.4783,1373.0
2024-07-15 12:55:00,447.81,447.95,447.65,447.73,700.0,444.5181,444.657,444.3592,444.4386,700.0
2024-07-15 13:00:00,447.72,447.87,447.55,447.77,1511.0,444.4287,444.5776,444.26,444.4783,1511.0
2024-07-15 13:05:00,447.92,448.32,447.92,448.24,15277.0,444.6272,445.0243,444.6272,444.9449,15277.0
2024-07-15 13:10:00,448.4,448.43,448.12,448.12,1000.0,445.1037,445.1335,444.8258,444.8258,1000.0
2024-07-15 13:15:00,448.23,448.4,448.21,448.36,1199.0,444.935,445.1037,444.9151,445.064,1199.0
2024-07-15 13:20:00,448.37,448.45,448.26,448.45,811.0,445.0739,445.1533,444.9647,445.1533,811.0
2024-07-15 13:25:00,448.57,448.71,448.35,448.35,3001.0,445.2725,445.4114,445.0541,445.0541,3001.0
2024-07-15 13:30:00,448.18,448.18,447.7,447.71,1323.0,444.8853,444.8853,444.4089,444.4188,1323.0
2024-07-15 13:35:00,447.98,448.14,447.82,447.82,1680.0,444.6868,444.8456,444.528,444.528,1680.0
2024-07-15 13:40:00,447.98,448.01,447.93,448.01,619.0,444.6868,444.7166,444.6372,444.7166,619.0
2024-07-15 13:45:00,448.0,448.0,447.8,447.87,2330.0,444.7067,444.7067,444.5081,444.5776,2330.0
2024-07-15 13:50:00,447.96,448.4,447.96,448.4,6840.0,444.6669,445.1037,444.6669,445.1037,6840.0
2024-07-15 13:55:00,448.24,448.25,448.09,448.09,1963.0,444.9449,444.9548,444.796,444.796,1963.0
2024-07-15 14:00:00,448.14,448.29,448.09,448.23,2472.0,444.8456,444.9945,444.796,444.935,2472.0
2024-07-15 14:05:00,448.33,448.75,448.27,448.6,6689.0,445.0342,445.4511,444.9747,445.3022,6689.0
2024-07-15 14:10:00,448.63,448.8,448.62,448.68,1686.0,445.332,445.5008,445.3221,445.3817,1686.0
2024-07-15 14:15:00,448.68,448.68,448.4,448.42,3098.0,445.3817,445.3817,445.1037,445.1236,3098.0
2024-07-15 14:20:00,448.38,448.82,448.38,448.69,6139.0,445.0839,445.5206,445.0839,445.3916,6139.0
2024-07-15 14:25:00,448.8,449.12,448.8,449.12,1663.0,445.5008,445.8184,445.5008,445.8184,1663.0
2024-07-15 14:30:00,449.08,449.55,449.07,449.55,1522.0,445.7787,446.2453,445.7688,446.2453,1522.0
2024-07-15 14:35:00,449.56,449.58,449.24,449.25,1574.0,446.2552,446.275,445.9375,445.9475,1574.0
2024-07-15 14:40:00,449.27,449.28,448.86,448.86,1481.0,445.9673,445.9772,445.5603,445.5603,1481.0
2024-07-15 14:45:00,448.79,449.02,448.77,448.93,2239.0,445.4908,445.7192,445.471,445.6298,2239.0
2024-07-15 14:50:00,449.0,449.0,448.89,448.9,999.0,445.6993,445.6993,445.5901,445.6,999.0
2024-07-15 14:55:00,448.85,449.25,448.85,449.25,3283.0,445.5504,445.9475,445.5504,445.9475,3283.0
2024-07-15 15:00:00,449.19,449.19,448.96,449.0,3069.0,445.8879,445.8879,445.6596,445.6993,3069.0
2024-07-15 15:05:00,448.9,449.02,448.8,448.97,2248.0,445.6,445.7192,445.5008,445.6695,2248.0
2024-07-15 15:10:00,448.84,448.89,448.73,448.89,1520.0,445.5405,445.5901,445.4313,445.5901,1520.0
2024-07-15 15:15:00,448.99,449.2,448.88,449.07,2775.0,445.6894,445.8978,445.5802,445.7688,2775.0
2024-07-15 15:20:00,449.0,449.01,448.86,448.87,1992.0,445.6993,445.7092,445.5603,445.5703,1992.0
2024-07-15 15:25:00,448.8,448.85,448.44,448.44,4160.0,445.5008,445.5504,445.1434,445.1434,4160.0
2024-07-15 15:30:00,448.34,448.38,448.11,448.27,2100.0,445.0442,445.0839,444.8158,444.9747,2100.0
2024-07-15 15:35:00,448.24,448.32,447.99,448.0,2655.0,444.9449,445.0243,444.6967,444.7067,2655.0
2024-07-15 15:40:00,447.99,448.0,447.42,447.42,3700.0,444.6967,444.7067,444.1309,444.1309,3700.0
2024-07-15 15:45:00,447.46,447.51,446.85,446.87,9180.0,444.1706,444.2203,443.5651,443.585,9180.0
2024-07-15 15:50:00,446.7,447.09,446.52,446.91,12334.0,443.4162,443.8033,443.2375,443.6247,12334.0
2024-07-15 15:55:00,446.91,447.0,446.3,446.7,35604.0,443.6247,443.714,443.0192,443.4162,35604.0
2024-07-16 09:30:00,451.31,451.4,448.68,451.0,12525.0,447.9923,448.0817,445.3817,447.6846,12525.0
2024-07-16 09:35:00,451.85,451.95,449.74,450.17,3931.0,448.5284,448.6276,446.4339,446.8607,3931.0
2024-07-16 09:40:00,449.71,450.37,449.0,450.37,2817.0,446.4041,447.0592,445.6993,447.0592,2817.0
2024-07-16 09:45:00,450.56,451.13,450.36,450.38,11720.0,447.2478,447.8136,447.0493,447.0692,11720.0
2024-07-16 09:50:00,450.36,450.68,450.09,450.09,10017.0,447.0493,447.367,446.7813,446.7813,10017.0
2024-07-16 09:55:00,450.16,450.81,450.0,450.75,9884.0,446.8508,447.496,446.692,447.4364,9884.0
2024-07-16 10:00:00,450.69,451.54,450.48,451.11,6912.0,447.3769,448.2206,447.1684,447.7938,6912.0
2024-07-16 10:05:00,451.05,451.06,450.01,450.02,5585.0,447.7342,447.7442,446.7019,446.7118,5585.0
2024-07-16 10:10:00,450.02,450.17,449.87,449.91,3832.0,446.7118,446.8607,446.5629,446.6026,3832.0
2024-07-16 10:15:00,449.93,450.21,449.58,449.58,9565.0,446.6225,446.9004,446.275,446.275,9565.0
2024-07-16 10:20:00,449.69,450.0,449.57,449.9,1273.0,446.3842,446.692,446.2651,446.5927,1273.0
2024-07-16 10:25:00,449.94,450.59,449.82,450.29,13445.0,446.6324,447.2776,446.5133,446.9798,13445.0
2024-07-16 10:30:00,450.23,451.0,450.23,451.0,2338.0,446.9203,447.6846,446.9203,447.6846,2338.0
2024-07-16 10:35:00,451.0,451.16,450.73,450.84,2351.0,447.6846,447.8434,447.4166,447.5258,2351.0
2024-07-16 10:40:00,451.0,451.13,450.66,450.86,3966.0,447.6846,447.8136,447.3471,447.5456,3966.0
2024-07-16 10:45:00,451.06,451.07,450.74,451.0,3634.0,447.7442,447.7541,447.4265,447.6846,3634.0
2024-07-16 10:50:00,451.0,451.3,450.87,451.03,9065.0,447.6846,447.9824,447.5556,447.7144,9065.0
2024-07-16 10:55:00,450.89,451.0,450.69,451.0,700.0,447.5754,447.6846,447.3769,447.6846,700.0
2024-07-16 11:00:00,450.8,451.08,450.8,451.08,2035.0,447.4861,447.764,447.4861,447.764,2035.0
2024-07-16 11:05:00,451.08,451.09,450.91,451.05,2180.0,447.764,447.7739,447.5953,447.7342,2180.0
2024-07-16 11:10:00,451.22,451.3,450.85,450.85,4997.0,447.903,447.9824,447.5357,447.5357,4997.0
2024-07-16 11:15:00,450.68,450.69,450.63,450.69,627.0,447.367,447.3769,447.3173,447.3769,627.0
2024-07-16 11:20:00,450.52,450.57,450.49,450.57,801.0,447.2081,447.2578,447.1783,447.2578,801.0
2024-07-16 11:25:00,450.87,450.88,450.53,450.54,1044.0,447.5556,447.5655,447.2181,447.228,1044.0
2024-07-16 11:30:00,450.41,450.41,449.84,449.84,2005.0,447.0989,447.0989,446.5331,446.5331,2005.0
2024-07-16 11:35:00,449.84,450.08,449.84,450.07,1451.0,446.5331,446.7714,446.5331,446.7614,1451.0
2024-07-16 11:40:00,450.07,450.5,449.95,450.4,3391.0,446.7614,447.1883,446.6423,447.089,3391.0
2024-07-16 11:45:00,450.58,450.58,449.81,449.81,1600.0,447.2677,447.2677,446.5033,446.5033,1600.0
2024-07-16 11:50:00,449.78,449.78,449.15,449.46,3312.0,446.4736,446.4736,445.8482,446.1559,3312.0
2024-07-16 11:55:00,449.6,449.73,449.32,449.32,1000.0,446.2949,446.4239,446.017,446.017,1000.0
2024-07-16 12:00:00,449.41,449.41,449.14,449.3,305.0,446.1063,446.1063,445.8383,445.9971,305.0
2024-07-16 12:05:00,449.44,450.12,449.32,450.0,17449.0,446.1361,446.8111,446.017,446.692,17449.0
2024-07-16 12:10:00,450.12,450.48,450.11,450.29,1050.0,446.8111,447.1684,446.8011,446.9798,1050.0
2024-07-16 12:15:00,450.22,450.43,450.21,450.43,1013.0,446.9103,447.1188,446.9004,447.1188,1013.0
2024-07-16 12:20:00,450.29,450.51,450.29,450.5,503.0,446.9798,447.1982,446.9798,447.1883,503.0
2024-07-16 12:25:00,450.36,450.43,450.09,450.16,1317.0,447.0493,447.1188,446.7813,446.8508,1317.0
2024-07-16 12:30:00,449.97,450.04,449.5,449.82,4825.0,446.6622,446.7317,446.1956,446.5133,4825.0
2024-07-16 12:35:00,449.65,449.9,449.65,449.73,407.0,446.3445,446.5927,446.3445,446.4239,407.0
2024-07-16 12:40:00,449.92,450.07,449.82,449.86,2039.0,446.6125,446.7614,446.5133,446.553,2039.0
2024-07-16 12:45:00,449.86,450.07,449.86,450.07,1309.0,446.553,446.7614,446.553,446.7614,1309.0
2024-07-16 12:50:00,449.98,450.05,449.89,449.89,644.0,446.6721,446.7416,446.5828,446.5828,644.0
2024-07-16 12:55:00,449.64,449.83,449.58,449.82,2279.0,446.3346,446.5232,446.275,446.5133,2279.0
2024-07-16 13:00:00,449.82,449.87,449.67,449.68,1005.0,446.5133,446.5629,446.3644,446.3743,1005.0
2024-07-16 13:05:00,449.7,449.84,449.7,449.84,766.0,446.3942,446.5331,446.3942,446.5331,766.0
2024-07-16 13:10:00,449.98,449.98,449.72,449.72,1383.0,446.6721,446.6721,446.414,446.414,1383.0
2024-07-16 13:15:00,449.67,449.67,449.09,449.15,1634.0,446.3644,446.3644,445.7886,445.8482,1634.0
2024-07-16 13:20:00,449.15,449.75,449.15,449.5,5499.0,445.8482,446.4438,445.8482,446.1956,5499.0
2024-07-16 13:25:00,449.52,449.68,449.47,449.47,2779.0,446.2155,446.3743,446.1658,446.1658,2779.0
2024-07-16 13:30:00,449.45,449.73,449.32,449.73,2778.0,446.146,446.4239,446.017,446.4239,2778.0
2024-07-16 13:35:00,449.67,449.89,449.64,449.89,1245.0,446.3644,446.5828,446.3346,446.5828,1245.0
2024-07-16 13:40:00,449.77,449.77,449.63,449.75,725.0,446.4636,446.4636,446.3247,446.4438,725.0
2024-07-16 13:45:00,449.55,450.0,449.55,449.88,2458.0,446.2453,446.692,446.2453,446.5728,2458.0
2024-07-16 13:50:00,449.97,450.05,449.95,450.0,3154.0,446.6622,446.7416,446.6423,446.692,3154.0
2024-07-16 13:55:00,450.0,450.06,449.92,450.03,702.0,446.692,446.7515,446.6125,446.7217,702.0
2024-07-16 14:00:00,450.0,450.6,449.97,450.6,4403.0,446.692,447.2875,446.6622,447.2875,4403.0
2024-07-16 14:05:00,450.69,450.76,450.05,450.24,3245.0,447.3769,447.4464,446.7416,446.9302,3245.0
2024-07-16 14:10:00,450.27,450.27,450.0,450.19,3766.0,446.96,446.96,446.692,446.8806,3766.0
2024-07-16 14:15:00,449.96,450.01,449.8,449.92,1200.0,446.6522,446.7019,446.4934,446.6125,1200.0
2024-07-16 14:20:00,450.03,450.11,450.0,450.0,2900.0,446.7217,446.8011,446.692,446.692,2900.0
2024-07-16 14:25:00,450.01,450.2,449.92,450.2,6226.0,446.7019,446.8905,446.6125,446.8905,6226.0
2024-07-16 14:30:00,450.38,450.62,450.35,450.43,2020.0,447.0692,447.3074,447.0394,447.1188,2020.0
2024-07-16 14:35:00,450.56,450.78,450.55,450.78,1151.0,447.2478,447.4662,447.2379,447.4662,1151.0
2024-07-16 14:40:00,450.7,450.83,450.5,450.71,4540.0,447.3868,447.5158,447.1883,447.3967,4540.0
2024-07-16 14:45:00,450.66,450.7,450.41,450.62,3441.0,447.3471,447.3868,447.0989,447.3074,3441.0
2024-07-16 14:50:00,450.64,450.75,450.63,450.72,2563.0,447.3272,447.4364,447.3173,447.4067,2563.0
2024-07-16 14:55:00,450.7,450.86,450.61,450.86,3443.0,447.3868,447.5456,447.2975,447.5456,3443.0
2024-07-16 15:00:00,450.86,451.21,450.85,451.0,1801.0,447.5456,447.8931,447.5357,447.6846,1801.0
2024-07-16 15:05:00,450.96,450.99,450.44,450.6,1690.0,447.6449,447.6747,447.1287,447.2875,1690.0
2024-07-16 15:10:00,450.57,450.71,450.48,450.71,5379.0,447.2578,447.3967,447.1684,447.3967,5379.0
2024-07-16 15:15:00,450.74,450.86,450.63,450.84,4130.0,447.4265,447.5456,447.3173,447.5258,4130.0
2024-07-16 15:20:00,450.9,450.95,450.81,450.81,1757.0,447.5853,447.635,447.496,447.496,1757.0
2024-07-16 15:25:00,450.81,451.25,450.81,451.21,7681.0,447.496,447.9328,447.496,447.8931,7681.0
2024-07-16 15:30:00,451.11,451.25,451.05,451.22,7973.0,447.7938,447.9328,447.7342,447.903,7973.0
2024-07-16 15:35:00,451.3,451.42,451.26,451.31,7407.0,447.9824,448.1015,447.9427,447.9923,7407.0
2024-07-16 15:40:00,451.38,451.38,451.12,451.17,4536.0,448.0618,448.0618,447.8037,447.8534,4536.0
2024-07-16 15:45:00,451.17,451.18,450.97,451.0,7101.0,447.8534,447.8633,447.6548,447.6846,7101.0
2024-07-16 15:50:00,451.0,451.86,451.0,451.65,21866.0,447.6846,448.5383,447.6846,448.3298,21866.0
2024-07-16 15:55:00,451.7,452.6,451.3,452.52,45798.0,448.3795,449.2728,447.9824,449.1934,45798.0
2024-07-17 09:30:00,451.0,451.0,448.01,449.35,16840.0,447.6846,447.6846,444.7166,446.0467,16840.0
2024-07-17 09:35:00,450.0,450.15,449.67,449.79,1011.0,446.692,446.8408,446.3644,446.4835,1011.0
2024-07-17 09:40:00,450.38,450.38,449.13,449.52,4863.0,447.0692,447.0692,445.8283,446.2155,4863.0
2024-07-17 09:45:00,449.52,449.77,449.32,449.47,1643.0,446.2155,446.4636,446.017,446.1658,1643.0
2024-07-17 09:50:00,449.59,451.17,449.59,451.17,4498.0,446.285,447.8534,446.285,447.8534,4498.0
2024-07-17 09:55:00,451.17,451.2,450.64,451.05,6092.0,447.8534,447.8831,447.3272,447.7342,6092.0
2024-07-17 10:00:00,450.78,453.2,450.77,453.0,6315.0,447.4662,449.8684,447.4563,449.6699,6315.0
2024-07-17 10:05:00,452.9,453.25,452.5,452.5,2657.0,449.5706,449.9181,449.1736,449.1736,2657.0
2024-07-17 10:10:00,452.74,454.65,452.74,454.65,1216.0,449.4118,451.3078,449.4118,451.3078,1216.0
2024-07-17 10:15:00,454.52,455.62,454.17,455.05,2763.0,451.1787,452.2706,450.8313,451.7048,2763.0
2024-07-17 10:20:00,454.7,454.87,453.96,454.15,2337.0,451.3574,451.5262,450.6228,450.8114,2337.0
2024-07-17 10:25:00,453.5,453.62,453.34,453.38,1414.0,450.1662,450.2853,450.0074,450.0471,1414.0
2024-07-17 10:30:00,453.31,453.32,452.9,453.02,1844.0,449.9776,449.9875,449.5706,449.6898,1844.0
2024-07-17 10:35:00,452.81,452.96,451.95,451.95,1251.0,449.4813,449.6302,448.6276,448.6276,1251.0
2024-07-17 10:40:00,451.83,452.04,451.47,451.78,996.0,448.5085,448.717,448.1511,448.4589,996.0
2024-07-17 10:45:00,452.0,452.5,452.0,452.5,427.0,448.6772,449.1736,448.6772,449.1736,427.0
2024-07-17 10:50:00,452.68,453.61,452.68,453.37,2419.0,449.3522,450.2754,449.3522,450.0372,2419.0
2024-07-17 10:55:00,453.37,453.61,452.83,452.91,2677.0,450.0372,450.2754,449.5011,449.5806,2677.0
2024-07-17 11:00:00,452.89,453.22,452.5,452.89,8734.0,449.5607,449.8883,449.1736,449.5607,8734.0
2024-07-17 11:05:00,453.17,454.46,453.17,454.37,3200.0,449.8386,451.1192,449.8386,451.0298,3200.0
2024-07-17 11:10:00,454.31,454.35,454.13,454.31,700.0,450.9703,451.01,450.7916,450.9703,700.0
2024-07-17 11:15:00,454.32,454.83,454.0,454.83,5478.0,450.9802,451.4864,450.6625,451.4864,5478.0
2024-07-17 11:20:00,455.12,455.42,454.98,455.21,17934.0,451.7743,452.0721,451.6353,451.8637,17934.0
2024-07-17 11:25:00,455.21,456.01,455.04,456.0,16490.0,451.8637,452.6578,451.6949,452.6478,16490.0
2024-07-17 11:30:00,456.0,456.01,455.33,455.64,3232.0,452.6478,452.6578,451.9828,452.2905,3232.0
2024-07-17 11:35:00,455.77,455.77,455.13,455.37,1606.0,452.4195,452.4195,451.7842,452.0225,1606.0
2024-07-17 11:40:00,455.66,455.88,455.5,455.88,1100.0,452.3103,452.5287,452.1515,452.5287,1100.0
2024-07-17 11:45:00,455.66,455.94,455.5,455.71,2086.0,452.3103,452.5883,452.1515,452.36,2086.0
2024-07-17 11:50:00,455.74,455.82,455.43,455.8,1946.0,452.3898,452.4692,452.082,452.4493,1946.0
2024-07-17 11:55:00,455.77,456.13,455.58,456.12,1502.0,452.4195,452.7769,452.2309,452.767,1502.0
2024-07-17 12:00:00,456.09,456.24,455.7,455.91,3034.0,452.7372,452.8861,452.35,452.5585,3034.0
2024-07-17 12:05:00,455.85,455.85,455.76,455.76,413.0,452.4989,452.4989,452.4096,452.4096,413.0
2024-07-17 12:10:00,456.14,456.17,455.49,455.58,3148.0,452.7868,452.8166,452.1416,452.2309,3148.0
2024-07-17 12:15:00,455.45,456.22,455.45,455.99,4209.0,452.1019,452.8662,452.1019,452.6379,4209.0
2024-07-17 12:20:00,456.11,456.59,456.11,456.59,2690.0,452.757,453.2335,452.757,453.2335,2690.0
2024-07-17 12:25:00,456.7,457.09,456.66,456.8,2160.0,453.3427,453.7298,453.303,453.442,2160.0
2024-07-17 12:30:00,456.8,457.05,456.57,456.89,11547.0,453.442,453.6901,453.2137,453.5313,11547.0
2024-07-17 12:35:00,456.83,457.09,456.6,456.91,3631.0,453.4717,453.7298,453.2434,453.5512,3631.0
2024-07-17 12:40:00,456.84,456.92,456.64,456.91,2805.0,453.4817,453.5611,453.2831,453.5512,2805.0
2024-07-17 12:45:00,457.0,457.26,456.8,456.95,4804.0,453.6405,453.8986,453.442,453.5909,4804.0
2024-07-17 12:50:00,456.88,456.92,456.67,456.88,4137.0,453.5214,453.5611,453.3129,453.5214,4137.0
2024-07-17 12:55:00,456.92,457.46,456.91,457.46,3493.0,453.5611,454.0971,453.5512,454.0971,3493.0
2024-07-17 13:00:00,457.36,457.43,456.58,456.68,3395.0,453.9978,454.0673,453.2236,453.3228,3395.0
2024-07-17 13:05:00,456.63,456.68,456.21,456.28,4290.0,453.2732,453.3228,452.8563,452.9258,4290.0
2024-07-17 13:10:00,456.22,456.22,456.0,456.13,1760.0,452.8662,452.8662,452.6478,452.7769,1760.0
2024-07-17 13:15:00,456.13,456.21,455.9,456.06,4472.0,452.7769,452.8563,452.5486,452.7074,4472.0
2024-07-17 13:20:00,456.21,456.23,455.65,455.94,2231.0,452.8563,452.8762,452.3004,452.5883,2231.0
2024-07-17 13:25:00,455.87,456.25,455.83,456.18,5918.0,452.5188,452.896,452.4791,452.8265,5918.0
2024-07-17 13:30:00,456.06,456.7,455.92,456.49,8844.0,452.7074,453.3427,452.5684,453.1342,8844.0
2024-07-17 13:35:00,456.49,456.76,456.34,456.75,2523.0,453.1342,453.4023,452.9853,453.3923,2523.0
2024-07-17 13:40:00,456.63,457.14,456.51,456.72,7914.0,453.2732,453.7795,453.1541,453.3626,7914.0
2024-07-17 13:45:00,456.7,456.75,456.4,456.63,5712.0,453.3427,453.3923,453.0449,453.2732,5712.0
2024-07-17 13:50:00,456.72,456.89,456.56,456.72,2600.0,453.3626,453.5313,453.2037,453.3626,2600.0
2024-07-17 13:55:00,456.73,457.09,456.64,456.71,7163.0,453.3725,453.7298,453.2831,453.3526,7163.0
2024-07-17 14:00:00,456.69,456.69,456.5,456.68,4202.0,453.3328,453.3328,453.1442,453.3228,4202.0
2024-07-17 14:05:00,456.51,457.32,456.39,457.13,7479.0,453.1541,453.9581,453.035,453.7695,7479.0
2024-07-17 14:10:00,457.1,457.23,457.1,457.19,800.0,453.7398,453.8688,453.7398,453.8291,800.0
2024-07-17 14:15:00,457.2,457.54,457.2,457.34,3840.0,453.839,454.1765,453.839,453.978,3840.0
2024-07-17 14:20:00,457.23,457.37,457.09,457.28,2277.0,453.8688,454.0078,453.7298,453.9184,2277.0
2024-07-17 14:25:00,457.44,457.46,457.12,457.2,2476.0,454.0773,454.0971,453.7596,453.839,2476.0
2024-07-17 14:30:00,456.99,457.66,456.98,457.64,4500.0,453.6306,454.2956,453.6206,454.2758,4500.0
2024-07-17 14:35:00,458.01,458.23,457.51,457.64,6594.0,454.6431,454.8615,454.1467,454.2758,6594.0
2024-07-17 14:40:00,457.59,457.69,457.52,457.52,1638.0,454.2262,454.3254,454.1567,454.1567,1638.0
2024-07-17 14:45:00,457.38,457.51,457.09,457.27,11275.0,454.0177,454.1467,453.7298,453.9085,11275.0
2024-07-17 14:50:00,457.48,457.48,456.91,457.05,5473.0,454.117,454.117,453.5512,453.6901,5473.0
2024-07-17 14:55:00,456.98,457.42,456.97,457.32,2860.0,453.6206,454.0574,453.6107,453.9581,2860.0
2024-07-17 15:00:00,457.5,457.65,457.31,457.53,4967.0,454.1368,454.2857,453.9482,454.1666,4967.0
2024-07-17 15:05:00,457.43,457.56,457.1,457.49,6290.0,454.0673,454.1964,453.7398,454.1269,6290.0
2024-07-17 15:10:00,457.47,457.98,457.46,457.98,1707.0,454.107,454.6133,454.0971,454.6133,1707.0
2024-07-17 15:15:00,457.98,457.98,457.42,457.64,5713.0,454.6133,454.6133,454.0574,454.2758,5713.0
2024-07-17 15:20:00,457.62,457.99,457.54,457.92,4917.0,454.2559,454.6232,454.1765,454.5537,4917.0
2024-07-17 15:25:00,457.77,458.02,457.66,458.02,2088.0,454.4048,454.653,454.2956,454.653,2088.0
2024-07-17 15:30:00,458.08,458.24,457.8,457.9,14056.0,454.7126,454.8714,454.4346,454.5339,14056.0
2024-07-17 15:35:00,457.88,457.88,457.59,457.74,3462.0,454.514,454.514,454.2262,454.3751,3462.0
2024-07-17 15:40:00,457.71,458.19,457.42,457.98,8516.0,454.3453,454.8217,454.0574,454.6133,8516.0
2024-07-17 15:45:00,457.9,458.07,456.76,456.99,10242.0,454.5339,454.7026,453.4023,453.6306,10242.0
2024-07-17 15:50:00,456.93,457.31,456.78,457.0,9209.0,453.571,453.9482,453.4221,453.6405,9209.0
2024-07-17 15:55:00,457.14,457.14,456.05,456.06,42644.0,453.7795,453.7795,452.6975,452.7074,42644.0
2024-07-18 09:30:00,451.6,453.98,451.0,452.49,11475.0,448.2802,450.6427,447.6846,449.1636,11475.0
2024-07-18 09:35:00,453.2,453.23,452.83,452.83,2823.0,449.8684,449.8982,449.5011,449.5011,2823.0
2024-07-18 09:40:00,453.29,454.0,452.62,453.73,7880.0,449.9578,450.6625,449.2927,450.3945,7880.0
2024-07-18 09:45:00,453.75,455.7,453.74,455.59,17837.0,450.4144,452.35,450.4045,452.2409,17837.0
2024-07-18 09:50:00,455.29,455.54,455.01,455.54,3688.0,451.9431,452.1912,451.6651,452.1912,3688.0
2024-07-18 09:55:00,455.44,456.14,455.35,456.11,17551.0,452.092,452.7868,452.0026,452.757,17551.0
2024-07-18 10:00:00,456.82,456.82,455.05,455.15,3430.0,453.4618,453.4618,451.7048,451.8041,3430.0
2024-07-18 10:05:00,455.22,455.89,455.22,455.38,2032.0,451.8736,452.5387,451.8736,452.0324,2032.0
2024-07-18 10:10:00,455.48,457.24,455.48,456.56,76693.0,452.1317,453.8787,452.1317,453.2037,76693.0
2024-07-18 10:15:00,456.69,457.19,456.63,456.63,3921.0,453.3328,453.8291,453.2732,453.2732,3921.0
2024-07-18 10:20:00,456.76,456.82,456.33,456.62,1194.0,453.4023,453.4618,452.9754,453.2633,1194.0
2024-07-18 10:25:00,456.62,456.85,456.61,456.63,720.0,453.2633,453.4916,453.2534,453.2732,720.0
2024-07-18 10:30:00,456.43,456.43,455.56,455.56,1301.0,453.0747,453.0747,452.2111,452.2111,1301.0
2024-07-18 10:35:00,455.45,455.45,455.26,455.26,686.0,452.1019,452.1019,451.9133,451.9133,686.0
2024-07-18 10:40:00,455.38,455.66,454.84,455.52,2500.0,452.0324,452.3103,451.4964,452.1714,2500.0
2024-07-18 10:45:00,455.15,455.15,454.33,454.35,801.0,451.8041,451.8041,450.9901,451.01,801.0
2024-07-18 10:50:00,454.61,455.52,454.61,455.48,4586.0,451.2681,452.1714,451.2681,452.1317,4586.0
2024-07-18 10:55:00,455.61,455.61,455.28,455.5,2641.0,452.2607,452.2607,451.9331,452.1515,2641.0
2024-07-18 11:00:00,455.49,455.59,455.15,455.15,2257.0,452.1416,452.2409,451.8041,451.8041,2257.0
2024-07-18 11:05:00,455.08,455.08,454.22,454.29,1540.0,451.7346,451.7346,450.8809,450.9504,1540.0
2024-07-18 11:10:00,454.08,454.14,453.73,454.09,2307.0,450.742,450.8015,450.3945,450.7519,2307.0
2024-07-18 11:15:00,453.81,454.12,453.67,453.67,1404.0,450.4739,450.7817,450.335,450.335,1404.0
2024-07-18 11:20:00,453.54,453.7,453.13,453.57,1657.0,450.2059,450.3648,449.7989,450.2357,1657.0
2024-07-18 11:25:00,453.3,453.51,452.52,452.52,1803.0,449.9677,450.1761,449.1934,449.1934,1803.0
2024-07-18 11:30:00,452.56,452.89,452.15,452.25,4699.0,449.2331,449.5607,448.8261,448.9254,4699.0
2024-07-18 11:35:00,451.89,452.49,451.54,451.54,10719.0,448.5681,449.1636,448.2206,448.2206,10719.0
2024-07-18 11:40:00,451.53,451.66,451.19,451.19,1052.0,448.2107,448.3397,447.8732,447.8732,1052.0
2024-07-18 11:45:00,451.16,451.16,450.71,450.72,702.0,447.8434,447.8434,447.3967,447.4067,702.0
2024-07-18 11:50:00,450.71,450.76,450.35,450.36,3014.0,447.3967,447.4464,447.0394,447.0493,3014.0
2024-07-18 11:55:00,450.13,450.65,450.13,450.65,2288.0,446.821,447.3372,446.821,447.3372,2288.0
2024-07-18 12:00:00,450.34,450.82,450.31,450.39,5529.0,447.0295,447.5059,446.9997,447.0791,5529.0
2024-07-18 12:05:00,450.44,450.83,450.44,450.77,1000.0,447.1287,447.5158,447.1287,447.4563,1000.0
2024-07-18 12:10:00,450.45,450.52,450.11,450.29,3106.0,447.1386,447.2081,446.8011,446.9798,3106.0
2024-07-18 12:15:00,450.13,450.27,449.83,450.25,1905.0,446.821,446.96,446.5232,446.9401,1905.0
2024-07-18 12:20:00,450.62,450.62,450.0,450.0,2221.0,447.3074,447.3074,446.692,446.692,2221.0
2024-07-18 12:25:00,449.77,450.51,449.77,450.51,1116.0,446.4636,447.1982,446.4636,447.1982,1116.0
2024-07-18 12:30:00,450.02,450.77,450.02,450.77,755.0,446.7118,447.4563,446.7118,447.4563,755.0
2024-07-18 12:35:00,450.48,450.8,450.35,450.8,963.0,447.1684,447.4861,447.0394,447.4861,963.0
2024-07-18 12:40:00,450.67,450.67,450.26,450.64,1533.0,447.357,447.357,446.95,447.3272,1533.0
2024-07-18 12:45:00,450.8,450.98,450.42,450.98,2335.0,447.4861,447.6647,447.1089,447.6647,2335.0
2024-07-18 12:50:00,451.24,451.25,451.24,451.25,277.0,447.9228,447.9328,447.9228,447.9328,277.0
2024-07-18 12:55:00,451.34,451.54,451.27,451.31,691.0,448.0221,448.2206,447.9526,447.9923,691.0
2024-07-18 13:00:00,451.87,451.91,451.76,451.91,1103.0,448.5482,448.5879,448.439,448.5879,1103.0
2024-07-18 13:05:00,451.94,451.94,451.73,451.94,1400.0,448.6177,448.6177,448.4092,448.6177,1400.0
2024-07-18 13:10:00,451.85,452.06,451.7,451.78,2807.0,448.5284,448.7368,448.3795,448.4589,2807.0
2024-07-18 13:15:00,452.05,452.05,451.71,451.85,1214.0,448.7269,448.7269,448.3894,448.5284,1214.0
2024-07-18 13:20:00,451.8,452.09,451.79,452.08,695.0,448.4787,448.7666,448.4688,448.7567,695.0
2024-07-18 13:25:00,452.01,452.01,451.72,451.72,464.0,448.6872,448.6872,448.3993,448.3993,464.0
2024-07-18 13:30:00,451.92,452.28,451.87,452.28,600.0,448.5978,448.9552,448.5482,448.9552,600.0
2024-07-18 13:35:00,452.16,452.26,452.01,452.26,2102.0,448.8361,448.9353,448.6872,448.9353,2102.0
2024-07-18 13:40:00,452.26,452.26,452.26,452.26,0.0,448.9353,448.9353,448.9353,448.9353,0.0
2024-07-18 13:45:00,452.53,452.93,452.43,452.88,700.0,449.2034,449.6004,449.1041,449.5508,700.0
2024-07-18 13:50:00,453.09,453.16,452.04,452.04,1328.0,449.7592,449.8287,448.717,448.717,1328.0
2024-07-18 13:55:00,452.19,452.19,451.27,451.36,1659.0,448.8659,448.8659,447.9526,448.042,1659.0
2024-07-18 14:00:00,451.23,451.33,450.93,450.93,1012.0,447.9129,448.0122,447.6151,447.6151,1012.0
2024-07-18 14:05:00,451.06,451.07,450.73,450.75,1300.0,447.7442,447.7541,447.4166,447.4364,1300.0
2024-07-18 14:10:00,451.06,451.06,450.43,450.46,1059.0,447.7442,447.7442,447.1188,447.1486,1059.0
2024-07-18 14:15:00,450.6,450.61,450.36,450.36,1000.0,447.2875,447.2975,447.0493,447.0493,1000.0
2024-07-18 14:20:00,450.42,451.17,450.42,451.17,2382.0,447.1089,447.8534,447.1089,447.8534,2382.0
2024-07-18 14:25:00,451.19,451.19,450.86,450.94,822.0,447.8732,447.8732,447.5456,447.625,822.0
2024-07-18 14:30:00,450.82,451.26,450.7,450.74,1400.0,447.5059,447.9427,447.3868,447.4265,1400.0
2024-07-18 14:35:00,450.5,450.55,450.18,450.18,1143.0,447.1883,447.2379,446.8706,446.8706,1143.0
2024-07-18 14:40:00,450.2,450.21,450.2,450.2,402.0,446.8905,446.9004,446.8905,446.8905,402.0
2024-07-18 14:45:00,450.26,450.31,450.02,450.02,1607.0,446.95,446.9997,446.7118,446.7118,1607.0
2024-07-18 14:50:00,450.31,450.41,449.96,450.41,1450.0,446.9997,447.0989,446.6522,447.0989,1450.0
2024-07-18 14:55:00,450.62,450.64,450.19,450.44,701.0,447.3074,447.3272,446.8806,447.1287,701.0
2024-07-18 15:00:00,451.12,451.14,450.94,450.94,1194.0,447.8037,447.8236,447.625,447.625,1194.0
2024-07-18 15:05:00,450.95,450.95,450.71,450.83,916.0,447.635,447.635,447.3967,447.5158,916.0
2024-07-18 15:10:00,450.7,450.73,449.65,449.99,3666.0,447.3868,447.4166,446.3445,446.682,3666.0
2024-07-18 15:15:00,450.09,450.25,449.98,450.19,1338.0,446.7813,446.9401,446.6721,446.8806,1338.0
2024-07-18 15:20:00,450.0,450.04,449.77,449.79,2933.0,446.692,446.7317,446.4636,446.4835,2933.0
2024-07-18 15:25:00,449.64,450.14,449.64,449.92,1799.0,446.3346,446.8309,446.3346,446.6125,1799.0
2024-07-18 15:30:00,449.84,450.1,449.63,449.75,9507.0,446.5331,446.7912,446.3247,446.4438,9507.0
2024-07-18 15:35:00,449.56,449.82,449.18,449.3,9369.0,446.2552,446.5133,445.878,445.9971,9369.0
2024-07-18 15:40:00,449.31,449.48,449.13,449.35,13396.0,446.007,446.1758,445.8283,446.0467,13396.0
2024-07-18 15:45:00,449.39,450.28,449.38,450.27,10376.0,446.0864,446.9699,446.0765,446.96,10376.0
2024-07-18 15:50:00,450.25,450.42,449.24,449.28,7173.0,446.9401,447.1089,445.9375,445.9772,7173.0
2024-07-18 15:55:00,449.29,449.67,448.47,449.11,34504.0,445.9872,446.3644,445.1732,445.8085,34504.0
2024-07-19 09:30:00,451.38,451.38,446.1,446.65,57896.0,448.0618,448.0618,442.8206,443.3666,57896.0
2024-07-19 09:35:00,446.51,448.16,446.51,448.16,23312.0,443.2276,444.8655,443.2276,444.8655,23312.0
2024-07-19 09:40:00,448.5,449.37,447.15,447.42,16552.0,445.203,446.0666,443.8629,444.1309,16552.0
2024-07-19 09:45:00,447.43,447.99,447.16,447.39,5926.0,444.1408,444.6967,443.8728,444.1011,5926.0
2024-07-19 09:50:00,447.48,448.49,447.31,447.97,16566.0,444.1905,445.1931,444.0217,444.6769,16566.0
2024-07-19 09:55:00,448.0,448.4,447.29,448.0,7082.0,444.7067,445.1037,444.0019,444.7067,7082.0
2024-07-19 10:00:00,448.0,448.0,446.76,446.76,4980.0,444.7067,444.7067,443.4758,443.4758,4980.0
2024-07-19 10:05:00,446.66,447.16,445.61,446.83,6658.0,443.3765,443.8728,442.3342,443.5453,6658.0
2024-07-19 10:10:00,446.72,447.17,445.89,446.21,5212.0,443.4361,443.8828,442.6122,442.9298,5212.0
2024-07-19 10:15:00,445.86,446.46,445.73,445.73,2000.0,442.5824,443.178,442.4533,442.4533,2000.0
2024-07-19 10:20:00,445.77,445.87,445.57,445.63,1504.0,442.493,442.5923,442.2945,442.3541,1504.0
2024-07-19 10:25:00,445.78,445.79,444.69,445.12,3634.0,442.503,442.5129,441.421,441.8478,3634.0
2024-07-19 10:30:00,445.36,446.03,445.3,445.77,2309.0,442.0861,442.7511,442.0265,442.493,2309.0
2024-07-19 10:35:00,445.68,445.7,445.51,445.58,1223.0,442.4037,442.4236,442.235,442.3044,1223.0
2024-07-19 10:40:00,445.56,445.62,445.21,445.45,2402.0,442.2846,442.3441,441.9372,442.1754,2402.0
2024-07-19 10:45:00,445.39,445.59,445.06,445.08,7153.0,442.1158,442.3144,441.7883,441.8081,7153.0
2024-07-19 10:50:00,445.03,445.19,444.34,445.08,9106.0,441.7585,441.9173,441.0736,441.8081,9106.0
2024-07-19 10:55:00,445.07,445.51,444.63,445.07,10862.0,441.7982,442.235,441.3614,441.7982,10862.0
2024-07-19 11:00:00,445.11,445.68,445.02,445.58,7068.0,441.8379,442.4037,441.7486,442.3044,7068.0
2024-07-19 11:05:00,445.66,446.23,445.62,445.99,1600.0,442.3839,442.9497,442.3441,442.7114,1600.0
2024-07-19 11:10:00,446.03,446.13,445.34,445.34,1800.0,442.7511,442.8504,442.0662,442.0662,1800.0
2024-07-19 11:15:00,445.55,446.0,445.33,446.0,2904.0,442.2747,442.7214,442.0563,442.7214,2904.0
2024-07-19 11:20:00,445.96,446.19,445.73,445.93,4624.0,442.6817,442.91,442.4533,442.6519,4624.0
2024-07-19 11:25:00,445.99,446.16,445.83,446.03,5150.0,442.7114,442.8802,442.5526,442.7511,5150.0
2024-07-19 11:30:00,446.06,446.07,445.42,445.56,2845.0,442.7809,442.7908,442.1456,442.2846,2845.0
2024-07-19 11:35:00,445.7,445.75,445.38,445.57,3041.0,442.4236,442.4732,442.1059,442.2945,3041.0
2024-07-19 11:40:00,445.63,445.77,445.42,445.44,2210.0,442.3541,442.493,442.1456,442.1655,2210.0
2024-07-19 11:45:00,445.61,446.13,445.34,446.04,4264.0,442.3342,442.8504,442.0662,442.7611,4264.0
2024-07-19 11:50:00,446.16,446.16,445.91,445.96,1748.0,442.8802,442.8802,442.632,442.6817,1748.0
2024-07-19 11:55:00,446.01,446.8,446.01,446.69,13137.0,442.7313,443.5155,442.7313,443.4063,13137.0
2024-07-19 12:00:00,446.69,446.95,446.69,446.89,4953.0,443.4063,443.6644,443.4063,443.6048,4953.0
2024-07-19 12:05:00,446.77,447.87,446.77,447.56,10721.0,443.4857,444.5776,443.4857,444.2699,10721.0
2024-07-19 12:10:00,447.82,447.82,447.08,447.26,5137.0,444.528,444.528,443.7934,443.9721,5137.0
2024-07-19 12:15:00,447.5,447.84,447.3,447.73,4373.0,444.2103,444.5478,444.0118,444.4386,4373.0
2024-07-19 12:20:00,447.86,447.86,447.53,447.53,1771.0,444.5677,444.5677,444.2401,444.2401,1771.0
2024-07-19 12:25:00,447.67,447.67,447.4,447.4,744.0,444.3791,444.3791,444.1111,444.1111,744.0
2024-07-19 12:30:00,447.4,447.4,447.07,447.25,2200.0,444.1111,444.1111,443.7835,443.9622,2200.0
2024-07-19 12:35:00,447.22,447.22,446.86,446.86,1344.0,443.9324,443.9324,443.575,443.575,1344.0
2024-07-19 12:40:00,446.94,447.0,446.77,446.84,1673.0,443.6544,443.714,443.4857,443.5552,1673.0
2024-07-19 12:45:00,446.67,446.67,446.4,446.4,1476.0,443.3864,443.3864,443.1184,443.1184,1476.0
2024-07-19 12:50:00,446.54,446.54,446.14,446.33,1735.0,443.2574,443.2574,442.8603,443.0489,1735.0
2024-07-19 12:55:00,446.35,446.4,446.05,446.05,3383.0,443.0688,443.1184,442.771,442.771,3383.0
2024-07-19 13:00:00,445.97,446.1,445.44,445.53,4234.0,442.6916,442.8206,442.1655,442.2548,4234.0
2024-07-19 13:05:00,445.5,445.51,444.88,444.88,1751.0,442.225,442.235,441.6096,441.6096,1751.0
2024-07-19 13:10:00,444.81,444.89,444.12,444.65,4242.0,441.5401,441.6195,440.8552,441.3813,4242.0
2024-07-19 13:15:00,444.75,444.75,444.18,444.33,804.0,441.4805,441.4805,440.9147,441.0636,804.0
2024-07-19 13:20:00,444.35,444.35,443.42,443.46,4791.0,441.0835,441.0835,440.1603,440.2,4791.0
2024-07-19 13:25:00,443.63,444.19,443.56,443.98,3313.0,440.3688,440.9247,440.2993,440.7162,3313.0
2024-07-19 13:30:00,443.9,444.36,443.7,444.29,2551.0,440.6368,441.0934,440.4383,441.0239,2551.0
2024-07-19 13:35:00,444.36,444.74,444.16,444.55,3933.0,441.0934,441.4706,440.8949,441.282,3933.0
2024-07-19 13:40:00,444.79,444.79,444.17,444.52,2018.0,441.5203,441.5203,440.9048,441.2522,2018.0
2024-07-19 13:45:00,444.51,445.06,444.43,445.06,2705.0,441.2423,441.7883,441.1629,441.7883,2705.0
2024-07-19 13:50:00,445.0,445.12,444.69,445.12,2055.0,441.7287,441.8478,441.421,441.8478,2055.0
2024-07-19 13:55:00,445.0,445.18,444.92,445.0,4076.0,441.7287,441.9074,441.6493,441.7287,4076.0
2024-07-19 14:00:00,444.88,445.0,444.57,444.78,2689.0,441.6096,441.7287,441.3019,441.5103,2689.0
2024-07-19 14:05:00,444.76,445.12,444.67,445.09,4066.0,441.4905,441.8478,441.4011,441.818,4066.0
2024-07-19 14:10:00,445.09,445.23,444.96,445.03,2450.0,441.818,441.957,441.689,441.7585,2450.0
2024-07-19 14:15:00,445.09,445.17,444.66,444.93,6137.0,441.818,441.8975,441.3912,441.6592,6137.0
2024-07-19 14:20:00,444.92,444.92,444.55,444.55,1057.0,441.6493,441.6493,441.282,441.282,1057.0
2024-07-19 14:25:00,444.64,444.7,444.22,444.22,2046.0,441.3714,441.4309,440.9544,440.9544,2046.0
2024-07-19 14:30:00,444.14,444.5,444.14,444.31,4655.0,440.875,441.2324,440.875,441.0438,4655.0
2024-07-19 14:35:00,444.31,444.52,444.1,444.15,2001.0,441.0438,441.2522,440.8353,440.885,2001.0
2024-07-19 14:40:00,444.1,444.34,443.6,443.61,3017.0,440.8353,441.0736,440.339,440.3489,3017.0
2024-07-19 14:45:00,443.63,443.86,443.59,443.78,4801.0,440.3688,440.5971,440.3291,440.5177,4801.0
2024-07-19 14:50:00,443.83,444.12,443.82,444.0,8566.0,440.5673,440.8552,440.5574,440.7361,8566.0
2024-07-19 14:55:00,444.0,444.37,443.96,444.34,14055.0,440.7361,441.1033,440.6964,441.0736,14055.0
2024-07-19 15:00:00,444.35,444.95,444.34,444.85,6100.0,441.0835,441.6791,441.0736,441.5798,6100.0
2024-07-19 15:05:00,444.85,445.17,444.69,445.11,7799.0,441.5798,441.8975,441.421,441.8379,7799.0
2024-07-19 15:10:00,445.1,445.17,444.64,444.64,3003.0,441.828,441.8975,441.3714,441.3714,3003.0
2024-07-19 15:15:00,444.75,444.77,444.43,444.64,8743.0,441.4805,441.5004,441.1629,441.3714,8743.0
2024-07-19 15:20:00,444.75,444.94,444.64,444.82,5453.0,441.4805,441.6691,441.3714,441.55,5453.0
2024-07-19 15:25:00,444.91,444.98,444.63,444.86,3731.0,441.6394,441.7089,441.3614,441.5897,3731.0
2024-07-19 15:30:00,444.74,444.84,443.94,444.06,5631.0,441.4706,441.5699,440.6765,440.7956,5631.0
2024-07-19 15:35:00,444.06,444.29,443.65,443.7,6612.0,440.7956,441.0239,440.3886,440.4383,6612.0
2024-07-19 15:40:00,443.83,443.95,443.03,443.1,5072.0,440.5673,440.6864,439.7732,439.8427,5072.0
2024-07-19 15:45:00,443.09,443.16,442.68,442.81,12340.0,439.8327,439.9022,439.4258,439.5548,12340.0
2024-07-19 15:50:00,442.7,443.02,441.9,441.93,19943.0,439.4456,439.7633,438.6515,438.6813,19943.0
2024-07-19 15:55:00,442.03,442.58,441.53,442.58,80224.0,438.7805,439.3265,438.2842,439.3265,80224.0
2024-07-22 09:30:00,445.65,445.65,444.36,444.69,8876.0,442.3739,442.3739,441.0934,441.421,8876.0
2024-07-22 09:35:00,445.52,447.1,445.13,446.35,10998.0,442.2449,443.8133,441.8578,443.0688,10998.0
2024-07-22 09:40:00,446.3,447.5,445.42,445.42,3319.0,443.0192,444.2103,442.1456,442.1456,3319.0
2024-07-22 09:45:00,445.49,445.84,445.13,445.37,11404.0,442.2151,442.5625,441.8578,442.096,11404.0
2024-07-22 09:50:00,445.35,445.5,444.94,445.07,13221.0,442.0761,442.225,441.6691,441.7982,13221.0
2024-07-22 09:55:00,444.99,445.33,443.91,444.09,6174.0,441.7188,442.0563,440.6467,440.8254,6174.0
2024-07-22 10:00:00,444.09,444.26,443.66,443.73,8177.0,440.8254,440.9941,440.3986,440.468,8177.0
2024-07-22 10:05:00,443.72,443.89,443.52,443.81,4404.0,440.4581,440.6269,440.2596,440.5475,4404.0
2024-07-22 10:10:00,443.91,444.89,443.9,444.8,14153.0,440.6467,441.6195,440.6368,441.5302,14153.0
2024-07-22 10:15:00,444.85,444.85,444.02,444.23,8260.0,441.5798,441.5798,440.7559,440.9644,8260.0
2024-07-22 10:20:00,444.11,445.7,444.11,445.65,12492.0,440.8452,442.4236,440.8452,442.3739,12492.0
2024-07-22 10:25:00,445.53,445.54,444.56,445.37,8181.0,442.2548,442.2647,441.2919,442.096,8181.0
2024-07-22 10:30:00,445.37,446.3,445.36,446.21,18454.0,442.096,443.0192,442.0861,442.9298,18454.0
2024-07-22 10:35:00,446.2,447.32,446.2,447.28,8652.0,442.9199,444.0317,442.9199,443.9919,8652.0
2024-07-22 10:40:00,447.16,447.81,446.76,447.56,5808.0,443.8728,444.5181,443.4758,444.2699,5808.0
2024-07-22 10:45:00,447.36,447.91,447.31,447.31,3789.0,444.0714,444.6173,444.0217,444.0217,3789.0
2024-07-22 10:50:00,447.26,447.26,446.61,446.82,4974.0,443.9721,443.9721,443.3269,443.5353,4974.0
2024-07-22 10:55:00,446.65,448.01,446.65,447.7,7415.0,443.3666,444.7166,443.3666,444.4089,7415.0
2024-07-22 11:00:00,447.86,448.11,447.72,447.72,2972.0,444.5677,444.8158,444.4287,444.4287,2972.0
2024-07-22 11:05:00,447.91,447.91,447.06,447.22,13033.0,444.6173,444.6173,443.7736,443.9324,13033.0
2024-07-22 11:10:00,447.17,447.52,446.85,447.5,10142.0,443.8828,444.2302,443.5651,444.2103,10142.0
2024-07-22 11:15:00,448.08,448.08,447.32,447.77,1002.0,444.7861,444.7861,444.0317,444.4783,1002.0
2024-07-22 11:20:00,447.59,447.81,447.26,447.47,2822.0,444.2997,444.5181,443.9721,444.1805,2822.0
2024-07-22 11:25:00,447.48,448.21,447.27,447.86,7066.0,444.1905,444.9151,443.982,444.5677,7066.0
2024-07-22 11:30:00,447.85,448.25,447.85,448.19,1113.0,444.5578,444.9548,444.5578,444.8953,1113.0
2024-07-22 11:35:00,448.23,448.26,447.86,448.12,2441.0,444.935,444.9647,444.5677,444.8258,2441.0
2024-07-22 11:40:00,447.93,447.93,447.23,447.52,2372.0,444.6372,444.6372,443.9423,444.2302,2372.0
2024-07-22 11:45:00,447.27,447.41,446.95,446.95,3746.0,443.982,444.121,443.6644,443.6644,3746.0
2024-07-22 11:50:00,446.94,447.26,446.86,447.25,4227.0,443.6544,443.9721,443.575,443.9622,4227.0
2024-07-22 11:55:00,446.96,447.24,446.88,447.06,7003.0,443.6743,443.9522,443.5949,443.7736,7003.0
2024-07-22 12:00:00,447.06,447.07,446.51,446.51,2038.0,443.7736,443.7835,443.2276,443.2276,2038.0
2024-07-22 12:05:00,446.65,446.86,446.51,446.73,2408.0,443.3666,443.575,443.2276,443.446,2408.0
2024-07-22 12:10:00,446.91,446.91,446.66,446.81,1128.0,443.6247,443.6247,443.3765,443.5254,1128.0
2024-07-22 12:15:00,446.81,446.88,446.62,446.88,7562.0,443.5254,443.5949,443.3368,443.5949,7562.0
2024-07-22 12:20:00,446.91,446.91,446.61,446.8,2266.0,443.6247,443.6247,443.3269,443.5155,2266.0
2024-07-22 12:25:00,446.69,446.71,446.54,446.64,2887.0,443.4063,443.4261,443.2574,443.3567,2887.0
2024-07-22 12:30:00,446.57,446.6,446.39,446.51,1485.0,443.2872,443.3169,443.1085,443.2276,1485.0
2024-07-22 12:35:00,446.61,447.56,446.59,447.29,10544.0,443.3269,444.2699,443.307,444.0019,10544.0
2024-07-22 12:40:00,447.29,447.49,447.21,447.49,1228.0,444.0019,444.2004,443.9225,444.2004,1228.0
2024-07-22 12:45:00,447.49,447.55,447.35,447.42,1712.0,444.2004,444.26,444.0614,444.1309,1712.0
2024-07-22 12:50:00,447.58,448.14,447.4,447.89,9149.0,444.2897,444.8456,444.1111,444.5975,9149.0
2024-07-22 12:55:00,448.16,448.32,448.12,448.31,1009.0,444.8655,445.0243,444.8258,445.0144,1009.0
2024-07-22 13:00:00,448.45,448.51,448.07,448.29,2743.0,445.1533,445.2129,444.7761,444.9945,2743.0
2024-07-22 13:05:00,448.49,448.53,448.25,448.25,600.0,445.1931,445.2328,444.9548,444.9548,600.0
2024-07-22 13:10:00,448.25,448.46,447.87,448.46,9898.0,444.9548,445.1633,444.5776,445.1633,9898.0
2024-07-22 13:15:00,448.59,448.68,448.59,448.68,700.0,445.2923,445.3817,445.2923,445.3817,700.0
2024-07-22 13:20:00,448.78,448.78,448.18,448.25,6591.0,445.4809,445.4809,444.8853,444.9548,6591.0
2024-07-22 13:25:00,448.27,448.43,448.11,448.28,1403.0,444.9747,445.1335,444.8158,444.9846,1403.0
2024-07-22 13:30:00,448.28,449.49,448.18,449.12,9081.0,444.9846,446.1857,444.8853,445.8184,9081.0
2024-07-22 13:35:00,449.28,449.28,448.86,449.04,2445.0,445.9772,445.9772,445.5603,445.739,2445.0
2024-07-22 13:40:00,449.06,449.1,448.86,448.93,2530.0,445.7589,445.7986,445.5603,445.6298,2530.0
2024-07-22 13:45:00,448.96,449.16,448.96,449.16,2168.0,445.6596,445.8581,445.6596,445.8581,2168.0
2024-07-22 13:50:00,448.96,448.97,448.65,448.91,2640.0,445.6596,445.6695,445.3519,445.61,2640.0
2024-07-22 13:55:00,448.91,449.13,448.88,449.05,2735.0,445.61,445.8283,445.5802,445.7489,2735.0
2024-07-22 14:00:00,448.96,448.96,448.42,448.47,3814.0,445.6596,445.6596,445.1236,445.1732,3814.0
2024-07-22 14:05:00,448.58,448.58,448.3,448.3,3100.0,445.2824,445.2824,445.0044,445.0044,3100.0
2024-07-22 14:10:00,448.48,448.48,447.93,447.93,2771.0,445.1831,445.1831,444.6372,444.6372,2771.0
2024-07-22 14:15:00,448.14,448.66,447.95,448.66,13853.0,444.8456,445.3618,444.657,445.3618,13853.0
2024-07-22 14:20:00,448.44,448.75,448.37,448.56,4331.0,445.1434,445.4511,445.0739,445.2625,4331.0
2024-07-22 14:25:00,448.63,448.63,448.36,448.38,1957.0,445.332,445.332,445.064,445.0839,1957.0
2024-07-22 14:30:00,448.33,448.54,448.21,448.5,2710.0,445.0342,445.2427,444.9151,445.203,2710.0
2024-07-22 14:35:00,448.5,448.63,448.46,448.47,2555.0,445.203,445.332,445.1633,445.1732,2555.0
2024-07-22 14:40:00,448.55,448.77,448.47,448.76,6267.0,445.2526,445.471,445.1732,445.4611,6267.0
2024-07-22 14:45:00,448.8,449.0,448.64,448.75,5307.0,445.5008,445.6993,445.3419,445.4511,5307.0
2024-07-22 14:50:00,448.75,448.97,448.71,448.89,7076.0,445.4511,445.6695,445.4114,445.5901,7076.0
2024-07-22 14:55:00,448.9,449.05,448.45,448.61,3845.0,445.6,445.7489,445.1533,445.3122,3845.0
2024-07-22 15:00:00,448.4,448.62,448.1,448.62,3354.0,445.1037,445.3221,444.8059,445.3221,3354.0
2024-07-22 15:05:00,448.62,448.66,448.46,448.63,1499.0,445.3221,445.3618,445.1633,445.332,1499.0
2024-07-22 15:10:00,448.47,448.79,448.47,448.69,2730.0,445.1732,445.4908,445.1732,445.3916,2730.0
2024-07-22 15:15:00,448.73,448.86,448.56,448.68,3883.0,445.4313,445.5603,445.2625,445.3817,3883.0
2024-07-22 15:20:00,448.56,449.12,448.56,449.12,4489.0,445.2625,445.8184,445.2625,445.8184,4489.0
2024-07-22 15:25:00,449.16,449.2,448.76,449.16,10416.0,445.8581,445.8978,445.4611,445.8581,10416.0
2024-07-22 15:30:00,449.15,449.5,449.09,449.5,3007.0,445.8482,446.1956,445.7886,446.1956,3007.0
2024-07-22 15:35:00,449.49,449.61,449.28,449.51,13561.0,446.1857,446.3048,445.9772,446.2056,13561.0
2024-07-22 15:40:00,449.49,449.67,449.39,449.43,6374.0,446.1857,446.3644,446.0864,446.1261,6374.0
2024-07-22 15:45:00,449.47,449.77,449.45,449.65,8345.0,446.1658,446.4636,446.146,446.3445,8345.0
2024-07-22 15:50:00,449.63,449.81,448.09,448.15,17305.0,446.3247,446.5033,444.796,444.8556,17305.0
2024-07-22 15:55:00,448.24,450.37,448.22,450.36,68133.0,444.9449,447.0592,444.925,447.0493,68133.0
2024-07-23 09:30:00,450.23,450.23,440.0,442.94,35873.0,446.9203,446.9203,436.7655,439.6839,35873.0
2024-07-23 09:35:00,442.56,448.08,442.55,448.08,12211.0,439.3066,444.7861,439.2967,444.7861,12211.0
2024-07-23 09:40:00,448.07,454.27,448.0,454.2,53934.0,444.7761,450.9306,444.7067,450.8611,53934.0
2024-07-23 09:45:00,454.2,456.75,453.0,453.0,16854.0,450.8611,453.3923,449.6699,449.6699,16854.0
2024-07-23 09:50:00,453.29,453.56,451.95,452.06,7842.0,449.9578,450.2258,448.6276,448.7368,7842.0
2024-07-23 09:55:00,452.06,452.93,450.58,451.54,9186.0,448.7368,449.6004,447.2677,448.2206,9186.0
2024-07-23 10:00:00,451.67,452.17,451.25,452.17,7424.0,448.3497,448.846,447.9328,448.846,7424.0
2024-07-23 10:05:00,451.23,451.61,449.88,450.45,27662.0,447.9129,448.2901,446.5728,447.1386,27662.0
2024-07-23 10:10:00,449.99,451.2,448.45,448.6,8710.0,446.682,447.8831,445.1533,445.3022,8710.0
2024-07-23 10:15:00,448.38,449.33,448.38,449.19,21781.0,445.0839,446.0269,445.0839,445.8879,21781.0
2024-07-23 10:20:00,449.41,450.4,449.01,449.62,7660.0,446.1063,447.089,445.7092,446.3147,7660.0
2024-07-23 10:25:00,449.47,450.16,449.18,449.64,5392.0,446.1658,446.8508,445.878,446.3346,5392.0
2024-07-23 10:30:00,449.63,450.95,449.47,450.42,5109.0,446.3247,447.635,446.1658,447.1089,5109.0
2024-07-23 10:35:00,450.42,451.0,449.72,450.06,8063.0,447.1089,447.6846,446.414,446.7515,8063.0
2024-07-23 10:40:00,449.79,451.75,449.65,451.23,8773.0,446.4835,448.4291,446.3445,447.9129,8773.0
2024-07-23 10:45:00,451.37,451.63,451.06,451.56,2238.0,448.0519,448.31,447.7442,448.2405,2238.0
2024-07-23 10:50:00,451.79,454.37,451.64,453.55,10846.0,448.4688,451.0298,448.3199,450.2159,10846.0
2024-07-23 10:55:00,453.31,454.21,452.78,452.78,2807.0,449.9776,450.871,449.4515,449.4515,2807.0
2024-07-23 11:00:00,452.77,454.27,452.77,454.09,3801.0,449.4416,450.9306,449.4416,450.7519,3801.0
2024-07-23 11:05:00,453.62,453.63,451.45,452.09,1700.0,450.2853,450.2953,448.1313,448.7666,1700.0
2024-07-23 11:10:00,451.96,453.28,451.96,453.28,3618.0,448.6375,449.9478,448.6375,449.9478,3618.0
2024-07-23 11:15:00,453.42,453.55,452.7,453.2,5380.0,450.0868,450.2159,449.3721,449.8684,5380.0
2024-07-23 11:20:00,453.65,454.28,453.1,454.09,4952.0,450.3151,450.9405,449.7692,450.7519,4952.0
2024-07-23 11:25:00,454.02,454.02,453.59,453.59,2018.0,450.6824,450.6824,450.2556,450.2556,2018.0
2024-07-23 11:30:00,453.44,453.49,453.03,453.49,4300.0,450.1067,450.1563,449.6997,450.1563,4300.0
2024-07-23 11:35:00,453.25,454.68,453.24,454.4,1811.0,449.9181,451.3375,449.9081,451.0596,1811.0
2024-07-23 11:40:00,454.49,454.96,454.49,454.84,3147.0,451.1489,451.6155,451.1489,451.4964,3147.0
2024-07-23 11:45:00,454.83,455.01,454.31,454.47,3959.0,451.4864,451.6651,450.9703,451.1291,3959.0
2024-07-23 11:50:00,454.47,454.98,454.29,454.79,3802.0,451.1291,451.6353,450.9504,451.4467,3802.0
2024-07-23 11:55:00,454.77,455.75,454.76,455.6,2198.0,451.4269,452.3997,451.417,452.2508,2198.0
2024-07-23 12:00:00,455.5,455.61,455.2,455.37,2918.0,452.1515,452.2607,451.8537,452.0225,2918.0
2024-07-23 12:05:00,455.28,455.45,453.9,454.05,4600.0,451.9331,452.1019,450.5633,450.7122,4600.0
2024-07-23 12:10:00,454.26,454.58,453.4,453.4,7633.0,450.9206,451.2383,450.067,450.067,7633.0
2024-07-23 12:15:00,453.5,453.71,452.34,453.67,5806.0,450.1662,450.3747,449.0147,450.335,5806.0
2024-07-23 12:20:00,453.74,454.04,453.49,453.65,5972.0,450.4045,450.7023,450.1563,450.3151,5972.0
2024-07-23 12:25:00,453.35,453.54,452.42,452.43,4794.0,450.0173,450.2059,449.0942,449.1041,4794.0
2024-07-23 12:30:00,452.23,452.56,451.17,451.17,6606.0,448.9056,449.2331,447.8534,447.8534,6606.0
2024-07-23 12:35:00,451.12,451.78,450.65,450.68,3467.0,447.8037,448.4589,447.3372,447.367,3467.0
2024-07-23 12:40:00,450.92,451.62,450.71,451.62,6822.0,447.6052,448.3,447.3967,448.3,6822.0
2024-07-23 12:45:00,451.62,451.99,451.09,451.11,5874.0,448.3,448.6673,447.7739,447.7938,5874.0
2024-07-23 12:50:00,451.09,451.33,450.84,451.22,4203.0,447.7739,448.0122,447.5258,447.903,4203.0
2024-07-23 12:55:00,451.32,451.54,450.71,450.95,5039.0,448.0022,448.2206,447.3967,447.635,5039.0
2024-07-23 13:00:00,450.67,451.3,450.67,451.29,3025.0,447.357,447.9824,447.357,447.9725,3025.0
2024-07-23 13:05:00,451.41,451.92,451.24,451.75,3076.0,448.0916,448.5978,447.9228,448.4291,3076.0
2024-07-23 13:10:00,451.95,452.06,451.38,451.38,7751.0,448.6276,448.7368,448.0618,448.0618,7751.0
2024-07-23 13:15:00,451.45,451.46,450.59,451.46,3838.0,448.1313,448.1412,447.2776,448.1412,3838.0
2024-07-23 13:20:00,451.09,451.11,449.53,449.55,5354.0,447.7739,447.7938,446.2254,446.2453,5354.0
2024-07-23 13:25:00,449.92,450.1,449.51,449.51,3200.0,446.6125,446.7912,446.2056,446.2056,3200.0
2024-07-23 13:30:00,449.41,449.8,448.5,449.53,7439.0,446.1063,446.4934,445.203,446.2254,7439.0
2024-07-23 13:35:00,449.52,450.69,449.52,449.56,5812.0,446.2155,447.3769,446.2155,446.2552,5812.0
2024-07-23 13:40:00,449.4,449.69,449.29,449.67,4283.0,446.0964,446.3842,445.9872,446.3644,4283.0
2024-07-23 13:45:00,449.51,449.7,449.28,449.7,4422.0,446.2056,446.3942,445.9772,446.3942,4422.0
2024-07-23 13:50:00,449.7,450.0,449.31,449.87,4112.0,446.3942,446.692,446.007,446.5629,4112.0
2024-07-23 13:55:00,449.89,450.25,449.77,450.25,4065.0,446.5828,446.9401,446.4636,446.9401,4065.0
2024-07-23 14:00:00,450.1,450.67,450.01,450.67,4048.0,446.7912,447.357,446.7019,447.357,4048.0
2024-07-23 14:05:00,450.6,451.45,450.59,451.25,4331.0,447.2875,448.1313,447.2776,447.9328,4331.0
2024-07-23 14:10:00,451.25,451.76,451.12,451.44,5509.0,447.9328,448.439,447.8037,448.1214,5509.0
2024-07-23 14:15:00,451.69,451.93,451.45,451.61,33382.0,448.3695,448.6078,448.1313,448.2901,33382.0
2024-07-23 14:20:00,451.76,454.15,451.76,453.94,61814.0,448.439,450.8114,448.439,450.603,61814.0
2024-07-23 14:25:00,453.99,454.29,453.45,453.98,6802.0,450.6526,450.9504,450.1166,450.6427,6802.0
2024-07-23 14:30:00,454.28,454.77,453.6,454.73,8995.0,450.9405,451.4269,450.2655,451.3872,8995.0
2024-07-23 14:35:00,454.39,455.57,454.39,455.57,3490.0,451.0497,452.221,451.0497,452.221,3490.0
2024-07-23 14:40:00,455.23,456.13,454.99,456.03,12123.0,451.8835,452.7769,451.6453,452.6776,12123.0
2024-07-23 14:45:00,455.78,456.04,455.38,455.6,11016.0,452.4295,452.6875,452.0324,452.2508,11016.0
2024-07-23 14:50:00,455.5,455.5,454.67,454.98,3063.0,452.1515,452.1515,451.3276,451.6353,3063.0
2024-07-23 14:55:00,454.95,455.41,454.86,455.11,13589.0,451.6056,452.0622,451.5162,451.7644,13589.0
2024-07-23 15:00:00,455.04,455.19,454.7,454.98,8311.0,451.6949,451.8438,451.3574,451.6353,8311.0
2024-07-23 15:05:00,455.0,455.43,455.0,455.29,5018.0,451.6552,452.082,451.6552,451.9431,5018.0
2024-07-23 15:10:00,455.28,455.29,454.74,454.85,6366.0,451.9331,451.9431,451.3971,451.5063,6366.0
2024-07-23 15:15:00,454.74,456.06,454.74,455.9,6897.0,451.3971,452.7074,451.3971,452.5486,6897.0
2024-07-23 15:20:00,455.95,457.15,455.95,457.1,4812.0,452.5982,453.7894,452.5982,453.7398,4812.0
2024-07-23 15:25:00,457.18,457.67,456.96,457.66,8887.0,453.8192,454.3056,453.6008,454.2956,8887.0
2024-07-23 15:30:00,457.36,457.42,456.82,457.25,15102.0,453.9978,454.0574,453.4618,453.8887,15102.0
2024-07-23 15:35:00,457.24,457.5,456.65,456.66,15153.0,453.8787,454.1368,453.2931,453.303,15153.0
2024-07-23 15:40:00,456.46,457.13,456.05,456.2,12573.0,453.1045,453.7695,452.6975,452.8464,12573.0
2024-07-23 15:45:00,456.15,456.48,456.04,456.28,10256.0,452.7967,453.1243,452.6875,452.9258,10256.0
2024-07-23 15:50:00,456.14,456.39,453.16,453.24,21239.0,452.7868,453.035,449.8287,449.9081,21239.0
2024-07-23 15:55:00,453.06,453.09,451.58,451.88,53204.0,449.7295,449.7592,448.2603,448.5581,53204.0
2024-07-24 09:30:00,451.0,452.59,449.55,450.73,11266.0,447.6846,449.2629,446.2453,447.4166,11266.0
2024-07-24 09:35:00,450.94,451.09,446.8,447.44,6942.0,447.625,447.7739,443.5155,444.1508,6942.0
2024-07-24 09:40:00,447.44,447.81,444.49,446.77,13645.0,444.1508,444.5181,441.2225,443.4857,13645.0
2024-07-24 09:45:00,445.44,446.15,444.06,445.49,4268.0,442.1655,442.8703,440.7956,442.2151,4268.0
2024-07-24 09:50:00,445.44,445.83,442.85,443.08,2890.0,442.1655,442.5526,439.5945,439.8228,2890.0
2024-07-24 09:55:00,442.98,443.05,441.1,441.5,11498.0,439.7236,439.793,437.8574,438.2544,11498.0
2024-07-24 10:00:00,441.4,441.87,440.83,441.34,5718.0,438.1552,438.6217,437.5894,438.0956,5718.0
2024-07-24 10:05:00,441.34,442.59,440.71,440.94,8063.0,438.0956,439.3364,437.4702,437.6986,8063.0
2024-07-24 10:10:00,441.43,441.53,440.87,441.53,3584.0,438.185,438.2842,437.6291,438.2842,3584.0
2024-07-24 10:15:00,441.53,441.53,440.11,440.69,5552.0,438.2842,438.2842,436.8747,437.4504,5552.0
2024-07-24 10:20:00,440.63,441.13,439.83,440.16,8042.0,437.3908,437.8872,436.5967,436.9243,8042.0
2024-07-24 10:25:00,439.81,441.52,439.81,441.31,10760.0,436.5769,438.2743,436.5769,438.0658,10760.0
2024-07-24 10:30:00,440.94,441.26,440.18,440.6,6078.0,437.6986,438.0162,436.9441,437.3611,6078.0
2024-07-24 10:35:00,440.5,440.7,439.57,439.93,8535.0,437.2618,437.4603,436.3386,436.696,8535.0
2024-07-24 10:40:00,440.11,441.09,439.58,440.63,10184.0,436.8747,437.8475,436.3486,437.3908,10184.0
2024-07-24 10:45:00,440.65,441.07,440.37,441.07,3366.0,437.4107,437.8276,437.1327,437.8276,3366.0
2024-07-24 10:50:00,441.14,442.19,440.88,441.48,9636.0,437.8971,438.9394,437.639,438.2346,9636.0
2024-07-24 10:55:00,441.75,442.13,441.13,441.46,4078.0,438.5026,438.8798,437.8872,438.2147,4078.0
2024-07-24 11:00:00,441.62,441.65,440.51,440.51,2445.0,438.3736,438.4033,437.2717,437.2717,2445.0
2024-07-24 11:05:00,440.44,440.73,439.06,440.69,7296.0,437.2022,437.4901,435.8324,437.4504,7296.0
2024-07-24 11:10:00,440.98,441.82,440.96,441.75,2132.0,437.7383,438.5721,437.7184,438.5026,2132.0
2024-07-24 11:15:00,441.51,441.52,440.1,440.37,5264.0,438.2644,438.2743,436.8647,437.1327,5264.0
2024-07-24 11:20:00,440.38,440.75,439.69,439.69,2078.0,437.1427,437.5099,436.4577,436.4577,2078.0
2024-07-24 11:25:00,439.69,440.37,439.57,439.99,6507.0,436.4577,437.1327,436.3386,436.7555,6507.0
2024-07-24 11:30:00,439.91,440.52,439.91,440.5,6600.0,436.6761,437.2816,436.6761,437.2618,6600.0
2024-07-24 11:35:00,440.27,440.51,440.1,440.35,3204.0,437.0335,437.2717,436.8647,437.1129,3204.0
2024-07-24 11:40:00,440.5,440.54,439.97,440.54,6058.0,437.2618,437.3015,436.7357,437.3015,6058.0
2024-07-24 11:45:00,440.49,440.56,440.26,440.5,900.0,437.2519,437.3213,437.0236,437.2618,900.0
2024-07-24 11:50:00,440.53,440.57,440.21,440.21,5855.0,437.2916,437.3313,436.9739,436.9739,5855.0
2024-07-24 11:55:00,440.17,440.31,439.72,440.0,3767.0,436.9342,437.0732,436.4875,436.7655,3767.0
2024-07-24 12:00:00,440.24,441.55,440.06,441.07,7578.0,437.0037,438.3041,436.825,437.8276,7578.0
2024-07-24 12:05:00,440.94,440.94,439.6,439.6,1371.0,437.6986,437.6986,436.3684,436.3684,1371.0
2024-07-24 12:10:00,439.54,439.94,439.54,439.94,2207.0,436.3088,436.7059,436.3088,436.7059,2207.0
2024-07-24 12:15:00,439.75,440.5,439.75,440.0,7320.0,436.5173,437.2618,436.5173,436.7655,7320.0
2024-07-24 12:20:00,440.12,440.33,439.93,439.95,4351.0,436.8846,437.093,436.696,436.7158,4351.0
2024-07-24 12:25:00,439.95,440.0,439.4,439.56,4788.0,436.7158,436.7655,436.1699,436.3287,4788.0
2024-07-24 12:30:00,439.56,439.99,439.53,439.81,3911.0,436.3287,436.7555,436.2989,436.5769,3911.0
2024-07-24 12:35:00,440.01,440.01,439.59,439.59,2852.0,436.7754,436.7754,436.3585,436.3585,2852.0
2024-07-24 12:40:00,439.8,439.8,439.23,439.23,1340.0,436.5669,436.5669,436.0011,436.0011,1340.0
2024-07-24 12:45:00,439.29,439.53,439.08,439.53,5983.0,436.0607,436.2989,435.8522,436.2989,5983.0
2024-07-24 12:50:00,439.33,439.39,438.97,439.39,1770.0,436.1004,436.1599,435.743,436.1599,1770.0
2024-07-24 12:55:00,439.15,439.8,439.1,439.8,3298.0,435.9217,436.5669,435.8721,436.5669,3298.0
2024-07-24 13:00:00,439.98,440.01,439.61,439.82,3208.0,436.7456,436.7754,436.3783,436.5868,3208.0
2024-07-24 13:05:00,439.82,440.34,439.82,440.34,4048.0,436.5868,437.103,436.5868,437.103,4048.0
2024-07-24 13:10:00,440.34,440.34,439.9,440.05,2660.0,437.103,437.103,436.6662,436.8151,2660.0
2024-07-24 13:15:00,439.99,440.34,439.72,439.72,5528.0,436.7555,437.103,436.4875,436.4875,5528.0
2024-07-24 13:20:00,439.78,439.78,439.08,439.08,1606.0,436.5471,436.5471,435.8522,435.8522,1606.0
2024-07-24 13:25:00,438.72,438.74,438.14,438.14,1486.0,435.4949,435.5147,434.9191,434.9191,1486.0
2024-07-24 13:30:00,438.05,439.22,438.05,439.22,8164.0,434.8298,435.9912,434.8298,435.9912,8164.0
2024-07-24 13:35:00,439.41,439.62,439.37,439.37,1130.0,436.1798,436.3883,436.1401,436.1401,1130.0
2024-07-24 13:40:00,439.29,439.32,439.29,439.32,200.0,436.0607,436.0905,436.0607,436.0905,200.0
2024-07-24 13:45:00,439.49,439.62,439.37,439.41,1802.0,436.2592,436.3883,436.1401,436.1798,1802.0
2024-07-24 13:50:00,439.2,439.62,439.2,439.52,1462.0,435.9713,436.3883,435.9713,436.289,1462.0
2024-07-24 13:55:00,439.46,439.62,438.9,438.92,8439.0,436.2294,436.3883,435.6735,435.6934,8439.0
2024-07-24 14:00:00,438.72,438.85,437.99,438.0,2715.0,435.4949,435.6239,434.7702,434.7802,2715.0
2024-07-24 14:05:00,438.0,438.46,437.75,438.46,7252.0,434.7802,435.2368,434.532,435.2368,7252.0
2024-07-24 14:10:00,438.48,438.57,438.24,438.52,957.0,435.2566,435.346,435.0184,435.2963,957.0
2024-07-24 14:15:00,438.53,438.73,438.33,438.4,3932.0,435.3063,435.5048,435.1077,435.1772,3932.0
2024-07-24 14:20:00,438.16,438.33,437.61,437.61,2799.0,434.939,435.1077,434.393,434.393,2799.0
2024-07-24 14:25:00,437.57,437.74,436.96,437.74,4824.0,434.3533,434.5221,433.7478,434.5221,4824.0
2024-07-24 14:30:00,437.39,437.54,437.37,437.37,1032.0,434.1747,434.3235,434.1548,434.1548,1032.0
2024-07-24 14:35:00,437.12,437.58,436.97,437.17,1979.0,433.9066,434.3633,433.7577,433.9563,1979.0
2024-07-24 14:40:00,437.33,437.47,436.16,436.21,3960.0,434.1151,434.2541,432.9537,433.0033,3960.0
2024-07-24 14:45:00,436.39,436.85,436.31,436.31,2729.0,433.182,433.6386,433.1026,433.1026,2729.0
2024-07-24 14:50:00,436.31,436.36,435.44,436.04,3297.0,433.1026,433.1522,432.239,432.8346,3297.0
2024-07-24 14:55:00,436.05,436.46,436.04,436.2,8087.0,432.8445,433.2515,432.8346,432.9934,8087.0
2024-07-24 15:00:00,435.97,436.03,435.97,436.02,709.0,432.7651,432.8246,432.7651,432.8147,709.0
2024-07-24 15:05:00,436.05,436.05,434.83,434.84,6032.0,432.8445,432.8445,431.6335,431.6434,6032.0
2024-07-24 15:10:00,435.04,435.42,434.83,434.91,10770.0,431.8419,432.2191,431.6335,431.7129,10770.0
2024-07-24 15:15:00,435.08,435.35,434.56,434.56,1915.0,431.8816,432.1496,431.3655,431.3655,1915.0
2024-07-24 15:20:00,434.54,434.84,434.54,434.83,2600.0,431.3456,431.6434,431.3456,431.6335,2600.0
2024-07-24 15:25:00,434.67,434.67,433.83,434.06,6031.0,431.4746,431.4746,430.6408,430.8691,6031.0
2024-07-24 15:30:00,434.06,434.72,433.8,434.68,8601.0,430.8691,431.5243,430.611,431.4846,8601.0
2024-07-24 15:35:00,434.7,434.76,433.83,433.84,8577.0,431.5044,431.564,430.6408,430.6507,8577.0
2024-07-24 15:40:00,433.96,434.21,433.63,433.86,11200.0,430.7699,431.018,430.4423,430.6706,11200.0
2024-07-24 15:45:00,433.91,433.91,432.43,432.81,13685.0,430.7202,430.7202,429.2511,429.6283,13685.0
2024-07-24 15:50:00,432.66,433.17,431.01,431.18,32453.0,429.4794,429.9857,427.8416,428.0103,32453.0
2024-07-24 15:55:00,431.54,433.9,431.12,433.88,89698.0,428.3677,430.7103,427.9507,430.6905,89698.0
2024-07-25 09:30:00,435.97,438.44,435.92,438.44,17077.0,432.7651,435.2169,432.7155,435.2169,17077.0
2024-07-25 09:35:00,439.57,440.01,439.57,440.0,1433.0,436.3386,436.7754,436.3386,436.7655,1433.0
2024-07-25 09:40:00,439.85,441.71,439.84,441.71,1600.0,436.6166,438.4629,436.6066,438.4629,1600.0
2024-07-25 09:45:00,440.96,442.74,440.96,441.75,3697.0,437.7184,439.4853,437.7184,438.5026,3697.0
2024-07-25 09:50:00,441.58,443.39,440.77,443.39,5483.0,438.3338,440.1305,437.5298,440.1305,5483.0
2024-07-25 09:55:00,443.46,444.24,442.99,443.46,6564.0,440.2,440.9743,439.7335,440.2,6564.0
2024-07-25 10:00:00,443.56,443.56,441.67,442.63,9507.0,440.2993,440.2993,438.4232,439.3761,9507.0
2024-07-25 10:05:00,442.16,443.28,441.99,442.44,6860.0,438.9096,440.0214,438.7408,439.1875,6860.0
2024-07-25 10:10:00,442.33,442.98,441.48,441.6,3082.0,439.0783,439.7236,438.2346,438.3537,3082.0
2024-07-25 10:15:00,441.55,442.23,441.0,442.23,79647.0,438.3041,438.9791,437.7581,438.9791,79647.0
2024-07-25 10:20:00,442.56,443.0,442.37,442.7,2991.0,439.3066,439.7434,439.118,439.4456,2991.0
2024-07-25 10:25:00,442.71,443.5,442.66,442.66,2931.0,439.4555,440.2397,439.4059,439.4059,2931.0
2024-07-25 10:30:00,442.85,443.2,442.48,442.98,6936.0,439.5945,439.9419,439.2272,439.7236,6936.0
2024-07-25 10:35:00,442.87,443.14,442.28,442.28,3896.0,439.6144,439.8824,439.0287,439.0287,3896.0
2024-07-25 10:40:00,441.93,442.31,441.93,442.24,1100.0,438.6813,439.0585,438.6813,438.989,1100.0
2024-07-25 10:45:00,442.14,442.14,441.4,441.41,1180.0,438.8897,438.8897,438.1552,438.1651,1180.0
2024-07-25 10:50:00,441.44,441.48,440.97,441.03,3652.0,438.1949,438.2346,437.7283,437.7879,3652.0
2024-07-25 10:55:00,441.19,441.38,441.19,441.38,506.0,437.9467,438.1353,437.9467,438.1353,506.0
2024-07-25 11:00:00,441.21,442.46,441.02,442.46,13107.0,437.9666,439.2074,437.778,439.2074,13107.0
2024-07-25 11:05:00,442.39,442.39,442.24,442.34,1122.0,439.1379,439.1379,438.989,439.0883,1122.0
2024-07-25 11:10:00,442.43,443.13,442.11,442.99,1535.0,439.1776,439.8725,438.86,439.7335,1535.0
2024-07-25 11:15:00,443.38,444.0,443.01,443.07,4102.0,440.1206,440.7361,439.7533,439.8129,4102.0
2024-07-25 11:20:00,442.99,443.06,442.5,442.88,2511.0,439.7335,439.803,439.2471,439.6243,2511.0
2024-07-25 11:25:00,442.96,443.05,442.95,443.05,300.0,439.7037,439.793,439.6938,439.793,300.0
2024-07-25 11:30:00,442.95,442.95,442.77,442.9,1490.0,439.6938,439.6938,439.5151,439.6441,1490.0
2024-07-25 11:35:00,442.99,443.03,442.22,442.53,5247.0,439.7335,439.7732,438.9691,439.2769,5247.0
2024-07-25 11:40:00,442.57,442.59,442.39,442.48,1426.0,439.3166,439.3364,439.1379,439.2272,1426.0
2024-07-25 11:45:00,442.64,443.84,442.55,443.41,7266.0,439.3861,440.5772,439.2967,440.1504,7266.0
2024-07-25 11:50:00,443.59,444.0,443.46,444.0,2356.0,440.3291,440.7361,440.2,440.7361,2356.0
2024-07-25 11:55:00,443.92,444.6,443.82,444.37,2317.0,440.6566,441.3316,440.5574,441.1033,2317.0
2024-07-25 12:00:00,444.7,445.37,444.23,445.37,9084.0,441.4309,442.096,440.9644,442.096,9084.0
2024-07-25 12:05:00,445.37,445.41,444.27,444.52,6002.0,442.096,442.1357,441.0041,441.2522,6002.0
2024-07-25 12:10:00,444.65,445.66,444.6,445.52,6122.0,441.3813,442.3839,441.3316,442.2449,6122.0
2024-07-25 12:15:00,445.54,446.04,445.53,446.01,1387.0,442.2647,442.7611,442.2548,442.7313,1387.0
2024-07-25 12:20:00,446.06,446.37,445.66,446.21,3536.0,442.7809,443.0886,442.3839,442.9298,3536.0
2024-07-25 12:25:00,445.92,446.27,445.92,446.25,866.0,442.6419,442.9894,442.6419,442.9695,866.0
2024-07-25 12:30:00,446.29,446.43,445.9,446.11,5783.0,443.0092,443.1482,442.6221,442.8305,5783.0
2024-07-25 12:35:00,446.06,446.52,445.95,446.48,3044.0,442.7809,443.2375,442.6717,443.1978,3044.0
2024-07-25 12:40:00,446.63,446.87,446.21,446.21,3309.0,443.3467,443.585,442.9298,442.9298,3309.0
2024-07-25 12:45:00,446.24,446.27,446.01,446.27,2379.0,442.9596,442.9894,442.7313,442.9894,2379.0
2024-07-25 12:50:00,446.27,446.51,446.1,446.31,3272.0,442.9894,443.2276,442.8206,443.0291,3272.0
2024-07-25 12:55:00,446.51,446.66,446.08,446.24,2846.0,443.2276,443.3765,442.8008,442.9596,2846.0
2024-07-25 13:00:00,446.45,446.67,446.15,446.45,2806.0,443.168,443.3864,442.8703,443.168,2806.0
2024-07-25 13:05:00,446.54,446.84,446.54,446.84,1400.0,443.2574,443.5552,443.2574,443.5552,1400.0
2024-07-25 13:10:00,446.96,447.33,446.48,446.74,3807.0,443.6743,444.0416,443.1978,443.4559,3807.0
2024-07-25 13:15:00,446.35,446.51,446.35,446.51,790.0,443.0688,443.2276,443.0688,443.2276,790.0
2024-07-25 13:20:00,446.42,446.42,445.23,445.76,33221.0,443.1383,443.1383,441.957,442.4831,33221.0
2024-07-25 13:25:00,445.93,446.31,445.6,445.6,5609.0,442.6519,443.0291,442.3243,442.3243,5609.0
2024-07-25 13:30:00,445.64,445.69,445.33,445.69,12841.0,442.364,442.4136,442.0563,442.4136,12841.0
2024-07-25 13:35:00,445.93,446.32,445.7,446.12,1740.0,442.6519,443.039,442.4236,442.8405,1740.0
2024-07-25 13:40:00,446.15,446.4,446.02,446.31,1206.0,442.8703,443.1184,442.7412,443.0291,1206.0
2024-07-25 13:45:00,446.23,446.23,445.34,445.53,4542.0,442.9497,442.9497,442.0662,442.2548,4542.0
2024-07-25 13:50:00,445.38,445.73,445.35,445.56,2005.0,442.1059,442.4533,442.0761,442.2846,2005.0
2024-07-25 13:55:00,445.47,445.47,444.7,445.03,5116.0,442.1953,442.1953,441.4309,441.7585,5116.0
2024-07-25 14:00:00,444.44,444.44,444.06,444.42,1506.0,441.1728,441.1728,440.7956,441.153,1506.0
2024-07-25 14:05:00,444.12,444.12,443.73,443.73,891.0,440.8552,440.8552,440.468,440.468,891.0
2024-07-25 14:10:00,443.72,443.87,442.72,443.12,7870.0,440.4581,440.607,439.4655,439.8625,7870.0
2024-07-25 14:15:00,442.9,443.24,442.72,443.03,3061.0,439.6441,439.9816,439.4655,439.7732,3061.0
2024-07-25 14:20:00,443.03,443.34,442.63,442.63,3289.0,439.7732,440.0809,439.3761,439.3761,3289.0
2024-07-25 14:25:00,442.86,443.51,442.46,442.47,3570.0,439.6044,440.2497,439.2074,439.2173,3570.0
2024-07-25 14:30:00,442.87,442.88,442.44,442.45,2715.0,439.6144,439.6243,439.1875,439.1975,2715.0
2024-07-25 14:35:00,442.42,442.42,441.99,441.99,1401.0,439.1677,439.1677,438.7408,438.7408,1401.0
2024-07-25 14:40:00,441.83,441.84,441.3,441.3,854.0,438.582,438.5919,438.0559,438.0559,854.0
2024-07-25 14:45:00,441.22,441.22,439.87,440.11,2240.0,437.9765,437.9765,436.6364,436.8747,2240.0
2024-07-25 14:50:00,440.4,440.51,439.73,439.73,1405.0,437.1625,437.2717,436.4974,436.4974,1405.0
2024-07-25 14:55:00,439.93,440.35,439.83,439.83,2147.0,436.696,437.1129,436.5967,436.5967,2147.0
2024-07-25 15:00:00,439.99,440.04,439.63,439.71,2653.0,436.7555,436.8052,436.3982,436.4776,2653.0
2024-07-25 15:05:00,439.97,439.97,439.6,439.6,2865.0,436.7357,436.7357,436.3684,436.3684,2865.0
2024-07-25 15:10:00,439.88,440.29,439.82,440.13,953.0,436.6463,437.0533,436.5868,436.8945,953.0
2024-07-25 15:15:00,440.12,440.55,440.02,440.36,4444.0,436.8846,437.3114,436.7853,437.1228,4444.0
2024-07-25 15:20:00,440.43,440.73,440.05,440.28,5879.0,437.1923,437.4901,436.8151,437.0434,5879.0
2024-07-25 15:25:00,440.31,440.73,440.06,440.41,4181.0,437.0732,437.4901,436.825,437.1724,4181.0
2024-07-25 15:30:00,440.48,440.56,439.7,439.71,8273.0,437.2419,437.3213,436.4677,436.4776,8273.0
2024-07-25 15:35:00,439.91,439.91,438.69,438.79,8609.0,436.6761,436.6761,435.4651,435.5644,8609.0
2024-07-25 15:40:00,438.73,438.86,437.63,437.71,8889.0,435.5048,435.6338,434.4129,434.4923,8889.0
2024-07-25 15:45:00,437.72,438.48,436.64,438.12,18627.0,434.5022,435.2566,433.4302,434.8993,18627.0
2024-07-25 15:50:00,438.14,438.16,436.41,436.41,18537.0,434.9191,434.939,433.2019,433.2019,18537.0
2024-07-25 15:55:00,436.45,437.69,436.26,437.21,54122.0,433.2416,434.4724,433.053,433.996,54122.0
2024-07-26 09:30:00,440.1,441.0,439.69,439.69,10122.0,436.8647,437.7581,436.4577,436.4577,10122.0
2024-07-26 09:35:00,440.65,441.68,440.37,440.87,8310.0,437.4107,438.4331,437.1327,437.6291,8310.0
2024-07-26 09:40:00,441.62,441.62,440.01,440.48,2799.0,438.3736,438.3736,436.7754,437.2419,2799.0
2024-07-26 09:45:00,441.16,442.08,440.56,441.47,3001.0,437.9169,438.8302,437.3213,438.2247,3001.0
2024-07-26 09:50:00,441.1,441.48,440.43,440.92,7506.0,437.8574,438.2346,437.1923,437.6787,7506.0
2024-07-26 09:55:00,440.92,441.96,440.61,441.5,3247.0,437.6787,438.7111,437.371,438.2544,3247.0
2024-07-26 10:00:00,441.48,443.49,441.2,443.3,11563.0,438.2346,440.2298,437.9566,440.0412,11563.0
2024-07-26 10:05:00,442.71,443.99,442.71,443.67,17334.0,439.4555,440.7261,439.4555,440.4085,17334.0
2024-07-26 10:10:00,443.9,445.46,443.66,445.12,14382.0,440.6368,442.1853,440.3986,441.8478,14382.0
2024-07-26 10:15:00,445.13,445.72,444.79,444.79,5701.0,441.8578,442.4434,441.5203,441.5203,5701.0
2024-07-26 10:20:00,444.99,445.22,444.98,445.17,2141.0,441.7188,441.9471,441.7089,441.8975,2141.0
2024-07-26 10:25:00,445.49,446.73,445.46,445.99,1877.0,442.2151,443.446,442.1853,442.7114,1877.0
2024-07-26 10:30:00,445.97,445.97,444.23,444.26,3450.0,442.6916,442.6916,440.9644,440.9941,3450.0
2024-07-26 10:35:00,444.25,444.7,444.25,444.7,972.0,440.9842,441.4309,440.9842,441.4309,972.0
2024-07-26 10:40:00,446.15,446.84,446.15,446.82,1015.0,442.8703,443.5552,442.8703,443.5353,1015.0
2024-07-26 10:45:00,446.82,446.82,445.98,446.28,6278.0,443.5353,443.5353,442.7015,442.9993,6278.0
2024-07-26 10:50:00,445.94,445.94,445.46,445.69,1901.0,442.6618,442.6618,442.1853,442.4136,1901.0
2024-07-26 10:55:00,445.65,445.93,445.24,445.93,3384.0,442.3739,442.6519,441.9669,442.6519,3384.0
2024-07-26 11:00:00,446.07,446.72,446.07,446.72,523.0,442.7908,443.4361,442.7908,443.4361,523.0
2024-07-26 11:05:00,446.73,447.12,446.72,447.12,643.0,443.446,443.8331,443.4361,443.8331,643.0
2024-07-26 11:10:00,446.94,447.23,446.65,447.09,4351.0,443.6544,443.9423,443.3666,443.8033,4351.0
2024-07-26 11:15:00,446.79,447.14,446.66,447.0,6427.0,443.5055,443.853,443.3765,443.714,6427.0
2024-07-26 11:20:00,447.0,447.59,447.0,447.59,9732.0,443.714,444.2997,443.714,444.2997,9732.0
2024-07-26 11:25:00,447.61,447.61,447.27,447.41,1058.0,444.3195,444.3195,443.982,444.121,1058.0
2024-07-26 11:30:00,447.08,447.24,446.87,446.88,3149.0,443.7934,443.9522,443.585,443.5949,3149.0
2024-07-26 11:35:00,446.8,448.03,446.8,448.03,2330.0,443.5155,444.7364,443.5155,444.7364,2330.0
2024-07-26 11:40:00,447.95,448.02,447.56,448.02,1443.0,444.657,444.7265,444.2699,444.7265,1443.0
2024-07-26 11:45:00,448.39,448.5,448.1,448.45,3876.0,445.0938,445.203,444.8059,445.1533,3876.0
2024-07-26 11:50:00,448.93,449.45,448.93,449.1,1295.0,445.6298,446.146,445.6298,445.7986,1295.0
2024-07-26 11:55:00,449.37,449.52,448.85,449.52,1801.0,446.0666,446.2155,445.5504,446.2155,1801.0
2024-07-26 12:00:00,449.66,450.0,449.32,450.0,3694.0,446.3545,446.692,446.017,446.692,3694.0
2024-07-26 12:05:00,450.17,450.71,450.17,450.42,600.0,446.8607,447.3967,446.8607,447.1089,600.0
2024-07-26 12:10:00,450.67,450.67,449.63,449.66,4421.0,447.357,447.357,446.3247,446.3545,4421.0
2024-07-26 12:15:00,450.08,450.87,450.08,450.55,2700.0,446.7714,447.5556,446.7714,447.2379,2700.0
2024-07-26 12:20:00,450.35,451.2,450.35,451.2,5848.0,447.0394,447.8831,447.0394,447.8831,5848.0
2024-07-26 12:25:00,451.15,451.31,451.06,451.31,2273.0,447.8335,447.9923,447.7442,447.9923,2273.0
2024-07-26 12:30:00,451.0,451.19,450.76,450.87,2507.0,447.6846,447.8732,447.4464,447.5556,2507.0
2024-07-26 12:35:00,450.7,450.99,450.19,450.82,3848.0,447.3868,447.6747,446.8806,447.5059,3848.0
2024-07-26 12:40:00,450.72,451.01,450.72,450.99,1954.0,447.4067,447.6945,447.4067,447.6747,1954.0
2024-07-26 12:45:00,450.97,451.25,450.86,451.08,2800.0,447.6548,447.9328,447.5456,447.764,2800.0
2024-07-26 12:50:00,451.34,451.95,451.34,451.95,4641.0,448.0221,448.6276,448.0221,448.6276,4641.0
2024-07-26 12:55:00,451.86,452.02,451.85,451.96,2174.0,448.5383,448.6971,448.5284,448.6375,2174.0
2024-07-26 13:00:00,452.05,452.62,452.04,452.28,2484.0,448.7269,449.2927,448.717,448.9552,2484.0
2024-07-26 13:05:00,452.32,452.33,452.14,452.31,485.0,448.9949,449.0048,448.8162,448.985,485.0
2024-07-26 13:10:00,452.37,452.52,451.49,451.72,5131.0,449.0445,449.1934,448.171,448.3993,5131.0
2024-07-26 13:15:00,451.7,451.7,451.42,451.66,580.0,448.3795,448.3795,448.1015,448.3397,580.0
2024-07-26 13:20:00,451.43,451.68,451.34,451.54,2902.0,448.1114,448.3596,448.0221,448.2206,2902.0
2024-07-26 13:25:00,451.56,451.82,451.54,451.82,2295.0,448.2405,448.4986,448.2206,448.4986,2295.0
2024-07-26 13:30:00,451.85,451.95,450.53,450.53,11482.0,448.5284,448.6276,447.2181,447.2181,11482.0
2024-07-26 13:35:00,450.57,450.57,449.6,449.6,1688.0,447.2578,447.2578,446.2949,446.2949,1688.0
2024-07-26 13:40:00,449.68,449.95,449.58,449.94,2380.0,446.3743,446.6423,446.275,446.6324,2380.0
2024-07-26 13:45:00,449.92,450.96,449.91,450.2,10727.0,446.6125,447.6449,446.6026,446.8905,10727.0
2024-07-26 13:50:00,450.33,450.45,450.26,450.42,3102.0,447.0195,447.1386,446.95,447.1089,3102.0
2024-07-26 13:55:00,450.7,450.84,450.47,450.48,6711.0,447.3868,447.5258,447.1585,447.1684,6711.0
2024-07-26 14:00:00,450.44,450.47,450.07,450.42,8863.0,447.1287,447.1585,446.7614,447.1089,8863.0
2024-07-26 14:05:00,450.37,450.37,450.05,450.37,600.0,447.0592,447.0592,446.7416,447.0592,600.0
2024-07-26 14:10:00,450.58,450.58,449.94,449.94,2688.0,447.2677,447.2677,446.6324,446.6324,2688.0
2024-07-26 14:15:00,450.17,450.19,449.77,449.97,2000.0,446.8607,446.8806,446.4636,446.6622,2000.0
2024-07-26 14:20:00,449.66,449.66,449.4,449.56,1030.0,446.3545,446.3545,446.0964,446.2552,1030.0
2024-07-26 14:25:00,449.55,449.79,449.5,449.61,1504.0,446.2453,446.4835,446.1956,446.3048,1504.0
2024-07-26 14:30:00,449.64,449.85,448.75,448.75,3749.0,446.3346,446.5431,445.4511,445.4511,3749.0
2024-07-26 14:35:00,449.11,449.42,449.11,449.22,400.0,445.8085,446.1162,445.8085,445.9177,400.0
2024-07-26 14:40:00,449.26,450.01,448.92,450.01,4169.0,445.9574,446.7019,445.6199,446.7019,4169.0
2024-07-26 14:45:00,449.67,449.69,449.45,449.45,2915.0,446.3644,446.3842,446.146,446.146,2915.0
2024-07-26 14:50:00,449.7,449.7,448.48,448.58,6033.0,446.3942,446.3942,445.1831,445.2824,6033.0
2024-07-26 14:55:00,448.81,449.11,448.81,449.05,1020.0,445.5107,445.8085,445.5107,445.7489,1020.0
2024-07-26 15:00:00,449.03,449.03,448.34,448.4,3925.0,445.7291,445.7291,445.0442,445.1037,3925.0
2024-07-26 15:05:00,448.3,448.72,448.04,448.72,5421.0,445.0044,445.4214,444.7464,445.4214,5421.0
2024-07-26 15:10:00,448.79,449.5,448.78,449.29,2379.0,445.4908,446.1956,445.4809,445.9872,2379.0
2024-07-26 15:15:00,449.15,449.81,449.04,449.81,1974.0,445.8482,446.5033,445.739,446.5033,1974.0
2024-07-26 15:20:00,449.72,450.07,449.7,449.96,1544.0,446.414,446.7614,446.3942,446.6522,1544.0
2024-07-26 15:25:00,450.05,450.61,449.53,449.53,11756.0,446.7416,447.2975,446.2254,446.2254,11756.0
2024-07-26 15:30:00,449.39,449.52,448.73,448.79,5980.0,446.0864,446.2155,445.4313,445.4908,5980.0
2024-07-26 15:35:00,448.81,449.05,448.28,448.52,6039.0,445.5107,445.7489,444.9846,445.2228,6039.0
2024-07-26 15:40:00,448.62,449.12,448.48,449.12,3553.0,445.3221,445.8184,445.1831,445.8184,3553.0
2024-07-26 15:45:00,448.87,449.69,448.83,449.55,8899.0,445.5703,446.3842,445.5306,446.2453,8899.0
2024-07-26 15:50:00,449.58,449.88,447.99,448.11,16145.0,446.275,446.5728,444.6967,444.8158,16145.0
2024-07-26 15:55:00,448.1,449.04,448.07,449.03,31010.0,444.8059,445.739,444.7761,445.7291,31010.0
2024-07-29 09:30:00,449.92,449.92,446.98,447.72,8841.0,446.6125,446.6125,443.6942,444.4287,8841.0
2024-07-29 09:35:00,446.42,446.42,446.22,446.22,500.0,443.1383,443.1383,442.9397,442.9397,500.0
2024-07-29 09:40:00,447.0,448.49,446.95,448.49,2172.0,443.714,445.1931,443.6644,445.1931,2172.0
2024-07-29 09:45:00,448.0,449.59,447.84,448.26,7412.0,444.7067,446.285,444.5478,444.9647,7412.0
2024-07-29 09:50:00,447.44,447.87,446.97,447.78,1918.0,444.1508,444.5776,443.6842,444.4883,1918.0
2024-07-29 09:55:00,448.37,449.29,448.37,449.29,1921.0,445.0739,445.9872,445.0739,445.9872,1921.0
2024-07-29 10:00:00,448.71,449.52,448.71,449.15,1739.0,445.4114,446.2155,445.4114,445.8482,1739.0
2024-07-29 10:05:00,449.21,449.26,448.29,449.26,4200.0,445.9078,445.9574,444.9945,445.9574,4200.0
2024-07-29 10:10:00,449.98,449.98,449.16,449.46,2201.0,446.6721,446.6721,445.8581,446.1559,2201.0
2024-07-29 10:15:00,449.46,450.34,449.45,450.34,400.0,446.1559,447.0295,446.146,447.0295,400.0
2024-07-29 10:20:00,450.01,451.08,450.01,450.29,1300.0,446.7019,447.764,446.7019,446.9798,1300.0
2024-07-29 10:25:00,450.1,450.1,449.92,449.92,400.0,446.7912,446.7912,446.6125,446.6125,400.0
2024-07-29 10:30:00,449.85,449.85,448.92,448.92,1022.0,446.5431,446.5431,445.6199,445.6199,1022.0
2024-07-29 10:35:00,448.91,449.32,448.54,449.31,1369.0,445.61,446.017,445.2427,446.007,1369.0
2024-07-29 10:40:00,449.4,450.01,449.39,449.51,400.0,446.0964,446.7019,446.0864,446.2056,400.0
2024-07-29 10:45:00,449.2,449.75,449.08,449.1,3084.0,445.8978,446.4438,445.7787,445.7986,3084.0
2024-07-29 10:50:00,449.12,449.78,449.12,449.77,2399.0,445.8184,446.4736,445.8184,446.4636,2399.0
2024-07-29 10:55:00,449.77,450.27,449.28,449.98,26817.0,446.4636,446.96,445.9772,446.6721,26817.0
2024-07-29 11:00:00,449.97,449.97,449.43,449.79,23466.0,446.6622,446.6622,446.1261,446.4835,23466.0
2024-07-29 11:05:00,449.78,450.18,449.78,450.18,276.0,446.4736,446.8706,446.4736,446.8706,276.0
2024-07-29 11:10:00,450.25,450.25,449.76,449.97,1944.0,446.9401,446.9401,446.4537,446.6622,1944.0
2024-07-29 11:15:00,449.76,449.97,449.76,449.76,900.0,446.4537,446.6622,446.4537,446.4537,900.0
2024-07-29 11:20:00,449.91,450.27,449.67,450.27,4398.0,446.6026,446.96,446.3644,446.96,4398.0
2024-07-29 11:25:00,450.13,450.2,449.84,450.02,2120.0,446.821,446.8905,446.5331,446.7118,2120.0
2024-07-29 11:30:00,449.67,449.73,449.04,449.65,3243.0,446.3644,446.4239,445.739,446.3445,3243.0
2024-07-29 11:35:00,449.69,450.2,449.69,450.2,1922.0,446.3842,446.8905,446.3842,446.8905,1922.0
2024-07-29 11:40:00,450.55,450.88,450.55,450.88,596.0,447.2379,447.5655,447.2379,447.5655,596.0
2024-07-29 11:45:00,450.87,451.82,450.83,451.58,4381.0,447.5556,448.4986,447.5158,448.2603,4381.0
2024-07-29 11:50:00,451.32,451.46,451.32,451.46,300.0,448.0022,448.1412,448.0022,448.1412,300.0
2024-07-29 11:55:00,451.83,452.0,451.61,451.78,778.0,448.5085,448.6772,448.2901,448.4589,778.0
2024-07-29 12:00:00,451.59,451.59,451.16,451.16,600.0,448.2703,448.2703,447.8434,447.8434,600.0
2024-07-29 12:05:00,451.16,451.7,450.85,450.85,3247.0,447.8434,448.3795,447.5357,447.5357,3247.0
2024-07-29 12:10:00,451.03,451.57,450.47,451.3,3992.0,447.7144,448.2504,447.1585,447.9824,3992.0
2024-07-29 12:15:00,451.27,451.27,450.68,450.88,4151.0,447.9526,447.9526,447.367,447.5655,4151.0
2024-07-29 12:20:00,450.65,450.65,450.06,450.06,705.0,447.3372,447.3372,446.7515,446.7515,705.0
2024-07-29 12:25:00,450.06,450.51,450.0,450.33,4886.0,446.7515,447.1982,446.692,447.0195,4886.0
2024-07-29 12:30:00,450.4,450.72,450.14,450.46,2201.0,447.089,447.4067,446.8309,447.1486,2201.0
2024-07-29 12:35:00,450.73,450.77,450.3,450.3,1530.0,447.4166,447.4563,446.9897,446.9897,1530.0
2024-07-29 12:40:00,450.57,450.89,450.57,450.73,1054.0,447.2578,447.5754,447.2578,447.4166,1054.0
2024-07-29 12:45:00,450.49,450.66,450.35,450.66,600.0,447.1783,447.3471,447.0394,447.3471,600.0
2024-07-29 12:50:00,450.39,450.45,449.99,449.99,1928.0,447.0791,447.1386,446.682,446.682,1928.0
2024-07-29 12:55:00,450.43,450.43,449.99,449.99,899.0,447.1188,447.1188,446.682,446.682,899.0
2024-07-29 13:00:00,450.17,450.24,449.69,449.69,3068.0,446.8607,446.9302,446.3842,446.3842,3068.0
2024-07-29 13:05:00,450.01,450.24,449.75,450.08,2490.0,446.7019,446.9302,446.4438,446.7714,2490.0
2024-07-29 13:10:00,450.26,450.55,450.26,450.55,400.0,446.95,447.2379,446.95,447.2379,400.0
2024-07-29 13:15:00,450.3,450.77,450.21,450.45,1530.0,446.9897,447.4563,446.9004,447.1386,1530.0
2024-07-29 13:20:00,450.19,450.19,449.7,449.88,1715.0,446.8806,446.8806,446.3942,446.5728,1715.0
2024-07-29 13:25:00,449.7,450.01,449.64,449.64,2309.0,446.3942,446.7019,446.3346,446.3346,2309.0
2024-07-29 13:30:00,449.58,450.01,449.16,450.01,2265.0,446.275,446.7019,445.8581,446.7019,2265.0
2024-07-29 13:35:00,449.62,450.0,449.56,449.61,873.0,446.3147,446.692,446.2552,446.3048,873.0
2024-07-29 13:40:00,449.68,449.79,449.22,449.79,605.0,446.3743,446.4835,445.9177,446.4835,605.0
2024-07-29 13:45:00,449.81,449.81,449.22,449.22,600.0,446.5033,446.5033,445.9177,445.9177,600.0
2024-07-29 13:50:00,449.5,450.02,449.22,450.02,1312.0,446.1956,446.7118,445.9177,446.7118,1312.0
2024-07-29 13:55:00,450.14,450.14,449.8,449.95,3444.0,446.8309,446.8309,446.4934,446.6423,3444.0
2024-07-29 14:00:00,449.81,449.88,449.69,449.84,4401.0,446.5033,446.5728,446.3842,446.5331,4401.0
2024-07-29 14:05:00,450.07,450.41,449.92,449.97,2079.0,446.7614,447.0989,446.6125,446.6622,2079.0
2024-07-29 14:10:00,449.9,449.93,449.9,449.93,253.0,446.5927,446.6225,446.5927,446.6225,253.0
2024-07-29 14:15:00,449.77,450.16,449.48,450.16,3780.0,446.4636,446.8508,446.1758,446.8508,3780.0
2024-07-29 14:20:00,450.28,450.46,449.86,450.38,3426.0,446.9699,447.1486,446.553,447.0692,3426.0
2024-07-29 14:25:00,450.2,450.42,450.1,450.38,500.0,446.8905,447.1089,446.7912,447.0692,500.0
2024-07-29 14:30:00,450.19,450.41,449.65,449.65,3536.0,446.8806,447.0989,446.3445,446.3445,3536.0
2024-07-29 14:35:00,449.56,449.61,449.46,449.48,1200.0,446.2552,446.3048,446.1559,446.1758,1200.0
2024-07-29 14:40:00,449.46,450.24,449.46,449.93,3947.0,446.1559,446.9302,446.1559,446.6225,3947.0
2024-07-29 14:45:00,450.04,450.04,449.76,449.88,1050.0,446.7317,446.7317,446.4537,446.5728,1050.0
2024-07-29 14:50:00,449.88,449.88,449.68,449.68,954.0,446.5728,446.5728,446.3743,446.3743,954.0
2024-07-29 14:55:00,449.77,450.38,449.74,450.12,3300.0,446.4636,447.0692,446.4339,446.8111,3300.0
2024-07-29 15:00:00,450.0,450.22,450.0,450.0,400.0,446.692,446.9103,446.692,446.692,400.0
2024-07-29 15:05:00,450.19,450.36,449.88,450.22,1654.0,446.8806,447.0493,446.5728,446.9103,1654.0
2024-07-29 15:10:00,449.94,450.16,449.88,449.89,882.0,446.6324,446.8508,446.5728,446.5828,882.0
2024-07-29 15:15:00,449.96,450.13,449.82,449.94,9917.0,446.6522,446.821,446.5133,446.6324,9917.0
2024-07-29 15:20:00,450.06,450.34,449.91,450.31,3174.0,446.7515,447.0295,446.6026,446.9997,3174.0
2024-07-29 15:25:00,450.17,450.17,449.96,449.98,2319.0,446.8607,446.8607,446.6522,446.6721,2319.0
2024-07-29 15:30:00,450.38,450.44,449.96,450.27,2355.0,447.0692,447.1287,446.6522,446.96,2355.0
2024-07-29 15:35:00,450.12,450.86,449.98,450.86,3063.0,446.8111,447.5456,446.6721,447.5456,3063.0
2024-07-29 15:40:00,450.78,450.94,450.58,450.85,1400.0,447.4662,447.625,447.2677,447.5357,1400.0
2024-07-29 15:45:00,450.77,450.77,450.14,450.6,10822.0,447.4563,447.4563,446.8309,447.2875,10822.0
2024-07-29 15:50:00,450.85,450.92,450.36,450.63,5581.0,447.5357,447.6052,447.0493,447.3173,5581.0
2024-07-29 15:55:00,450.7,450.71,449.87,450.17,34338.0,447.3868,447.3967,446.5629,446.8607,34338.0
2024-07-30 09:30:00,454.77,457.69,452.64,454.7,16610.0,451.4269,454.3254,449.3125,451.3574,16610.0
2024-07-30 09:35:00,453.31,456.08,452.9,455.53,1084.0,449.9776,452.7273,449.5706,452.1813,1084.0
2024-07-30 09:40:00,454.25,455.47,454.07,455.37,2200.0,450.9107,452.1217,450.732,452.0225,2200.0
2024-07-30 09:45:00,455.0,456.38,455.0,455.77,4050.0,451.6552,453.0251,451.6552,452.4195,4050.0
2024-07-30 09:50:00,455.15,455.89,454.33,455.0,19109.0,451.8041,452.5387,450.9901,451.6552,19109.0
2024-07-30 09:55:00,454.81,455.34,454.33,455.02,4200.0,451.4666,451.9927,450.9901,451.675,4200.0
2024-07-30 10:00:00,455.0,455.44,453.85,453.85,5912.0,451.6552,452.092,450.5136,450.5136,5912.0
2024-07-30 10:05:00,453.86,455.0,453.85,453.96,4140.0,450.5236,451.6552,450.5136,450.6228,4140.0
2024-07-30 10:10:00,454.22,454.6,454.03,454.03,2926.0,450.8809,451.2581,450.6923,450.6923,2926.0
2024-07-30 10:15:00,454.49,455.0,454.38,454.94,1061.0,451.1489,451.6552,451.0398,451.5956,1061.0
2024-07-30 10:20:00,455.1,455.26,454.7,454.92,2463.0,451.7545,451.9133,451.3574,451.5758,2463.0
2024-07-30 10:25:00,455.01,455.15,454.62,454.93,1374.0,451.6651,451.8041,451.278,451.5857,1374.0
2024-07-30 10:30:00,454.93,455.94,454.6,455.78,2939.0,451.5857,452.5883,451.2581,452.4295,2939.0
2024-07-30 10:35:00,455.78,456.03,454.51,456.03,32824.0,452.4295,452.6776,451.1688,452.6776,32824.0
2024-07-30 10:40:00,455.83,456.23,455.6,455.85,2402.0,452.4791,452.8762,452.2508,452.4989,2402.0
2024-07-30 10:45:00,455.85,455.86,455.47,455.59,2790.0,452.4989,452.5089,452.1217,452.2409,2790.0
2024-07-30 10:50:00,455.59,456.42,455.59,456.15,8869.0,452.2409,453.0648,452.2409,452.7967,8869.0
2024-07-30 10:55:00,455.9,456.09,454.79,455.12,16348.0,452.5486,452.7372,451.4467,451.7743,16348.0
2024-07-30 11:00:00,455.03,455.21,454.73,454.76,20398.0,451.685,451.8637,451.3872,451.417,20398.0
2024-07-30 11:05:00,455.08,455.56,454.42,455.56,9433.0,451.7346,452.2111,451.0795,452.2111,9433.0
2024-07-30 11:10:00,455.06,455.23,454.87,455.2,2922.0,451.7148,451.8835,451.5262,451.8537,2922.0
2024-07-30 11:15:00,455.0,455.56,454.81,455.09,5405.0,451.6552,452.2111,451.4666,451.7445,5405.0
2024-07-30 11:20:00,455.13,455.13,454.55,454.74,18718.0,451.7842,451.7842,451.2085,451.3971,18718.0
2024-07-30 11:25:00,454.71,454.84,454.41,454.75,20068.0,451.3673,451.4964,451.0695,451.407,20068.0
2024-07-30 11:30:00,454.75,454.75,452.93,452.94,15026.0,451.407,451.407,449.6004,449.6103,15026.0
2024-07-30 11:35:00,452.94,453.36,451.72,451.94,7499.0,449.6103,450.0273,448.3993,448.6177,7499.0
2024-07-30 11:40:00,451.93,452.51,451.93,452.19,7019.0,448.6078,449.1835,448.6078,448.8659,7019.0
2024-07-30 11:45:00,452.08,452.08,451.05,451.75,2885.0,448.7567,448.7567,447.7342,448.4291,2885.0
2024-07-30 11:50:00,451.65,451.73,450.65,451.2,2501.0,448.3298,448.4092,447.3372,447.8831,2501.0
2024-07-30 11:55:00,451.04,452.13,451.04,452.02,1251.0,447.7243,448.8063,447.7243,448.6971,1251.0
2024-07-30 12:00:00,452.33,452.34,451.42,451.56,5447.0,449.0048,449.0147,448.1015,448.2405,5447.0
2024-07-30 12:05:00,451.56,452.67,451.5,452.66,1864.0,448.2405,449.3423,448.1809,449.3324,1864.0
2024-07-30 12:10:00,452.65,452.93,452.57,452.64,1500.0,449.3225,449.6004,449.2431,449.3125,1500.0
2024-07-30 12:15:00,452.63,453.04,452.63,452.96,2429.0,449.3026,449.7096,449.3026,449.6302,2429.0
2024-07-30 12:20:00,453.0,453.19,452.75,453.19,1894.0,449.6699,449.8585,449.4217,449.8585,1894.0
2024-07-30 12:25:00,453.33,453.33,453.25,453.26,800.0,449.9975,449.9975,449.9181,449.928,800.0
2024-07-30 12:30:00,453.43,453.63,453.34,453.35,1400.0,450.0967,450.2953,450.0074,450.0173,1400.0
2024-07-30 12:35:00,453.09,453.35,453.09,453.35,300.0,449.7592,450.0173,449.7592,450.0173,300.0
2024-07-30 12:40:00,453.09,453.35,453.01,453.25,3298.0,449.7592,450.0173,449.6798,449.9181,3298.0
2024-07-30 12:45:00,453.32,453.33,452.83,452.83,899.0,449.9875,449.9975,449.5011,449.5011,899.0
2024-07-30 12:50:00,452.56,452.72,451.87,452.09,1900.0,449.2331,449.392,448.5482,448.7666,1900.0
2024-07-30 12:55:00,452.14,452.38,451.66,451.66,1762.0,448.8162,449.0545,448.3397,448.3397,1762.0
2024-07-30 13:00:00,451.94,451.94,451.08,451.69,4709.0,448.6177,448.6177,447.764,448.3695,4709.0
2024-07-30 13:05:00,451.53,452.16,451.48,452.16,1600.0,448.2107,448.8361,448.1611,448.8361,1600.0
2024-07-30 13:10:00,452.29,452.51,452.02,452.18,1496.0,448.9651,449.1835,448.6971,448.8559,1496.0
2024-07-30 13:15:00,452.35,452.55,452.34,452.55,400.0,449.0247,449.2232,449.0147,449.2232,400.0
2024-07-30 13:20:00,452.82,453.02,452.31,452.92,2400.0,449.4912,449.6898,448.985,449.5905,2400.0
2024-07-30 13:25:00,452.35,452.48,452.03,452.29,2054.0,449.0247,449.1537,448.707,448.9651,2054.0
2024-07-30 13:30:00,452.27,452.52,452.18,452.36,918.0,448.9453,449.1934,448.8559,449.0346,918.0
2024-07-30 13:35:00,452.2,452.83,452.2,452.83,1334.0,448.8758,449.5011,448.8758,449.5011,1334.0
2024-07-30 13:40:00,452.45,453.04,452.45,453.04,1848.0,449.1239,449.7096,449.1239,449.7096,1848.0
2024-07-30 13:45:00,452.74,453.46,452.73,453.46,2229.0,449.4118,450.1265,449.4019,450.1265,2229.0
2024-07-30 13:50:00,453.13,453.24,452.91,453.15,1300.0,449.7989,449.9081,449.5806,449.8188,1300.0
2024-07-30 13:55:00,453.32,453.47,453.23,453.47,1120.0,449.9875,450.1364,449.8982,450.1364,1120.0
2024-07-30 14:00:00,453.35,453.37,453.14,453.29,2919.0,450.0173,450.0372,449.8089,449.9578,2919.0
2024-07-30 14:05:00,453.41,453.76,453.41,453.67,1906.0,450.0769,450.4243,450.0769,450.335,1906.0
2024-07-30 14:10:00,453.92,454.19,453.72,454.15,2749.0,450.5831,450.8511,450.3846,450.8114,2749.0
2024-07-30 14:15:00,454.2,454.61,454.2,454.6,900.0,450.8611,451.2681,450.8611,451.2581,900.0
2024-07-30 14:20:00,454.57,455.0,454.57,454.99,8031.0,451.2284,451.6552,451.2284,451.6453,8031.0
2024-07-30 14:25:00,454.95,455.04,454.77,454.99,5721.0,451.6056,451.6949,451.4269,451.6453,5721.0
2024-07-30 14:30:00,454.99,455.14,454.74,454.93,36609.0,451.6453,451.7942,451.3971,451.5857,36609.0
2024-07-30 14:35:00,454.83,455.74,454.82,455.74,7311.0,451.4864,452.3898,451.4765,452.3898,7311.0
2024-07-30 14:40:00,455.71,455.71,455.55,455.7,2108.0,452.36,452.36,452.2012,452.35,2108.0
2024-07-30 14:45:00,455.69,455.69,454.96,454.96,4889.0,452.3401,452.3401,451.6155,451.6155,4889.0
2024-07-30 14:50:00,455.16,455.59,455.13,455.48,1809.0,451.814,452.2409,451.7842,452.1317,1809.0
2024-07-30 14:55:00,455.69,455.74,455.41,455.68,1800.0,452.3401,452.3898,452.0622,452.3302,1800.0
2024-07-30 15:00:00,455.73,455.92,455.11,455.39,1907.0,452.3798,452.5684,451.7644,452.0423,1907.0
2024-07-30 15:05:00,455.23,455.6,455.22,455.37,1786.0,451.8835,452.2508,451.8736,452.0225,1786.0
2024-07-30 15:10:00,455.5,455.62,455.17,455.17,2929.0,452.1515,452.2706,451.8239,451.8239,2929.0
2024-07-30 15:15:00,455.32,455.91,455.32,455.91,1610.0,451.9728,452.5585,451.9728,452.5585,1610.0
2024-07-30 15:20:00,455.86,456.29,455.58,456.29,3683.0,452.5089,452.9357,452.2309,452.9357,3683.0
2024-07-30 15:25:00,456.12,456.19,455.87,455.87,2992.0,452.767,452.8364,452.5188,452.5188,2992.0
2024-07-30 15:30:00,455.87,456.14,455.64,456.03,4825.0,452.5188,452.7868,452.2905,452.6776,4825.0
2024-07-30 15:35:00,455.96,456.13,455.78,456.13,3727.0,452.6081,452.7769,452.4295,452.7769,3727.0
2024-07-30 15:40:00,456.08,456.27,455.9,456.24,6180.0,452.7273,452.9159,452.5486,452.8861,6180.0
2024-07-30 15:45:00,456.24,457.8,456.23,457.8,7414.0,452.8861,454.4346,452.8762,454.4346,7414.0
2024-07-30 15:50:00,457.94,459.05,457.58,457.58,13268.0,454.5736,455.6754,454.2162,454.2162,13268.0
2024-07-30 15:55:00,457.47,458.83,457.47,458.4,55755.0,454.107,455.457,454.107,455.0302,55755.0
2024-07-31 09:30:00,462.65,462.66,459.44,460.25,15897.0,459.249,459.2589,456.0626,456.8666,15897.0
2024-07-31 09:35:00,458.6,459.05,457.61,457.62,2107.0,455.2287,455.6754,454.246,454.2559,2107.0
2024-07-31 09:40:00,456.89,456.9,455.69,455.92,1598.0,453.5313,453.5412,452.3401,452.5684,1598.0
2024-07-31 09:45:00,455.84,456.55,455.12,455.12,1829.0,452.489,453.1938,451.7743,451.7743,1829.0
2024-07-31 09:50:00,455.46,455.52,454.24,454.29,1907.0,452.1118,452.1714,450.9008,450.9504,1907.0
2024-07-31 09:55:00,453.96,455.51,453.96,455.5,4469.0,450.6228,452.1614,450.6228,452.1515,4469.0
2024-07-31 10:00:00,454.83,455.27,454.14,454.62,3337.0,451.4864,451.9232,450.8015,451.278,3337.0
2024-07-31 10:05:00,454.71,455.1,454.59,454.9,713.0,451.3673,451.7545,451.2482,451.5559,713.0
2024-07-31 10:10:00,455.02,456.18,455.02,456.18,3002.0,451.675,452.8265,451.675,452.8265,3002.0
2024-07-31 10:15:00,455.46,456.33,455.46,455.92,813.0,452.1118,452.9754,452.1118,452.5684,813.0
2024-07-31 10:20:00,455.49,456.58,455.49,456.58,1421.0,452.1416,453.2236,452.1416,453.2236,1421.0
2024-07-31 10:25:00,456.1,456.57,456.09,456.57,781.0,452.7471,453.2137,452.7372,453.2137,781.0
2024-07-31 10:30:00,456.37,456.77,456.0,456.77,1700.0,453.0151,453.4122,452.6478,453.4122,1700.0
2024-07-31 10:35:00,456.59,456.75,456.3,456.63,1168.0,453.2335,453.3923,452.9456,453.2732,1168.0
2024-07-31 10:40:00,456.39,456.45,455.78,456.24,1051.0,453.035,453.0945,452.4295,452.8861,1051.0
2024-07-31 10:45:00,456.17,456.17,455.93,455.97,1500.0,452.8166,452.8166,452.5784,452.6181,1500.0
2024-07-31 10:50:00,455.96,456.31,455.76,456.03,4479.0,452.6081,452.9556,452.4096,452.6776,4479.0
2024-07-31 10:55:00,456.03,456.39,455.73,456.12,5209.0,452.6776,453.035,452.3798,452.767,5209.0
2024-07-31 11:00:00,455.8,457.0,455.8,457.0,2914.0,452.4493,453.6405,452.4493,453.6405,2914.0
2024-07-31 11:05:00,456.78,457.11,456.62,456.9,5580.0,453.4221,453.7497,453.2633,453.5412,5580.0
2024-07-31 11:10:00,456.59,457.02,456.39,457.02,2053.0,453.2335,453.6603,453.035,453.6603,2053.0
2024-07-31 11:15:00,457.07,457.17,456.66,457.17,3905.0,453.71,453.8092,453.303,453.8092,3905.0
2024-07-31 11:20:00,457.11,457.34,457.11,457.17,500.0,453.7497,453.978,453.7497,453.8092,500.0
2024-07-31 11:25:00,456.84,457.1,456.46,457.08,1625.0,453.4817,453.7398,453.1045,453.7199,1625.0
2024-07-31 11:30:00,456.91,458.01,456.91,458.0,1272.0,453.5512,454.6431,453.5512,454.6331,1272.0
2024-07-31 11:35:00,457.93,458.28,457.43,458.04,1274.0,454.5637,454.9111,454.0673,454.6728,1274.0
2024-07-31 11:40:00,458.27,458.39,457.92,457.92,542.0,454.9012,455.0203,454.5537,454.5537,542.0
2024-07-31 11:45:00,457.86,457.99,457.86,457.99,343.0,454.4942,454.6232,454.4942,454.6232,343.0
2024-07-31 11:50:00,457.73,457.75,457.14,457.36,1574.0,454.3651,454.385,453.7795,453.9978,1574.0
2024-07-31 11:55:00,457.07,457.25,457.07,457.2,501.0,453.71,453.8887,453.71,453.839,501.0
2024-07-31 12:00:00,457.49,457.85,457.49,457.64,702.0,454.1269,454.4842,454.1269,454.2758,702.0
2024-07-31 12:05:00,457.41,457.41,456.85,457.28,2024.0,454.0475,454.0475,453.4916,453.9184,2024.0
2024-07-31 12:10:00,457.44,457.61,457.43,457.6,300.0,454.0773,454.246,454.0673,454.2361,300.0
2024-07-31 12:15:00,457.43,457.52,457.42,457.52,400.0,454.0673,454.1567,454.0574,454.1567,400.0
2024-07-31 12:20:00,457.75,458.7,457.75,458.51,3596.0,454.385,455.328,454.385,455.1394,3596.0
2024-07-31 12:25:00,458.14,458.57,458.13,458.22,1192.0,454.7721,455.199,454.7622,454.8515,1192.0
2024-07-31 12:30:00,458.29,458.29,458.28,458.29,148.0,454.921,454.921,454.9111,454.921,148.0
2024-07-31 12:35:00,458.31,458.55,457.87,458.1,500.0,454.9409,455.1791,454.5041,454.7324,500.0
2024-07-31 12:40:00,458.17,458.37,458.17,458.37,400.0,454.8019,455.0004,454.8019,455.0004,400.0
2024-07-31 12:45:00,458.58,458.97,458.31,458.9,1637.0,455.2089,455.596,454.9409,455.5265,1637.0
2024-07-31 12:50:00,458.79,458.9,458.51,458.9,1215.0,455.4173,455.5265,455.1394,455.5265,1215.0
2024-07-31 12:55:00,458.65,458.65,458.19,458.19,1000.0,455.2784,455.2784,454.8217,454.8217,1000.0
2024-07-31 13:00:00,458.14,458.5,457.86,458.28,1101.0,454.7721,455.1295,454.4942,454.9111,1101.0
2024-07-31 13:05:00,458.24,458.72,458.23,458.4,1473.0,454.8714,455.3478,454.8615,455.0302,1473.0
2024-07-31 13:10:00,457.97,458.22,457.96,458.22,800.0,454.6034,454.8515,454.5934,454.8515,800.0
2024-07-31 13:15:00,457.89,457.99,457.7,457.7,600.0,454.524,454.6232,454.3353,454.3353,600.0
2024-07-31 13:20:00,457.4,458.0,457.4,457.91,1174.0,454.0376,454.6331,454.0376,454.5438,1174.0
2024-07-31 13:25:00,457.99,458.0,457.31,457.83,2713.0,454.6232,454.6331,453.9482,454.4644,2713.0
2024-07-31 13:30:00,457.83,457.83,457.02,457.18,1373.0,454.4644,454.4644,453.6603,453.8192,1373.0
2024-07-31 13:35:00,457.3,457.59,457.3,457.59,999.0,453.9383,454.2262,453.9383,454.2262,999.0
2024-07-31 13:40:00,457.43,457.43,456.79,457.1,1100.0,454.0673,454.0673,453.432,453.7398,1100.0
2024-07-31 13:45:00,457.1,457.1,457.1,457.1,0.0,453.7398,453.7398,453.7398,453.7398,0.0
2024-07-31 13:50:00,457.72,458.31,457.49,458.31,1132.0,454.3552,454.9409,454.1269,454.9409,1132.0
2024-07-31 13:55:00,458.31,458.4,457.7,457.81,2864.0,454.9409,455.0302,454.3353,454.4445,2864.0
2024-07-31 14:00:00,457.56,457.56,456.83,457.38,2054.0,454.1964,454.1964,453.4717,454.0177,2054.0
2024-07-31 14:05:00,457.66,457.79,457.48,457.58,1000.0,454.2956,454.4247,454.117,454.2162,1000.0
2024-07-31 14:10:00,457.63,457.96,457.62,457.76,5735.0,454.2659,454.5934,454.2559,454.3949,5735.0
2024-07-31 14:15:00,457.74,457.74,456.98,457.44,10380.0,454.3751,454.3751,453.6206,454.0773,10380.0
2024-07-31 14:20:00,457.97,457.99,457.76,457.78,800.0,454.6034,454.6232,454.3949,454.4148,800.0
2024-07-31 14:25:00,457.76,457.76,457.22,457.22,800.0,454.3949,454.3949,453.8589,453.8589,800.0
2024-07-31 14:30:00,457.42,458.36,457.35,457.91,1991.0,454.0574,454.9905,453.9879,454.5438,1991.0
2024-07-31 14:35:00,457.91,457.95,457.27,457.95,2008.0,454.5438,454.5835,453.9085,454.5835,2008.0
2024-07-31 14:40:00,457.9,458.19,457.87,457.87,1268.0,454.5339,454.8217,454.5041,454.5041,1268.0
2024-07-31 14:45:00,458.34,458.64,458.34,458.64,900.0,454.9706,455.2684,454.9706,455.2684,900.0
2024-07-31 14:50:00,458.7,459.28,458.68,458.93,2566.0,455.328,455.9037,455.3081,455.5563,2566.0
2024-07-31 14:55:00,458.8,459.31,458.79,459.31,1205.0,455.4273,455.9335,455.4173,455.9335,1205.0
2024-07-31 15:00:00,459.2,459.26,458.45,458.55,2138.0,455.8243,455.8839,455.0798,455.1791,2138.0
2024-07-31 15:05:00,458.88,458.9,458.02,458.02,1075.0,455.5067,455.5265,454.653,454.653,1075.0
2024-07-31 15:10:00,457.99,458.93,457.86,458.39,1700.0,454.6232,455.5563,454.4942,455.0203,1700.0
2024-07-31 15:15:00,458.71,458.74,457.0,457.53,3191.0,455.3379,455.3677,453.6405,454.1666,3191.0
2024-07-31 15:20:00,457.64,458.36,457.19,457.25,7306.0,454.2758,454.9905,453.8291,453.8887,7306.0
2024-07-31 15:25:00,457.18,457.18,456.34,456.53,3711.0,453.8192,453.8192,452.9853,453.1739,3711.0
2024-07-31 15:30:00,456.32,457.32,456.32,457.32,3716.0,452.9655,453.9581,452.9655,453.9581,3716.0
2024-07-31 15:35:00,457.17,458.22,457.16,458.22,5598.0,453.8092,454.8515,453.7993,454.8515,5598.0
2024-07-31 15:40:00,458.21,458.77,457.84,458.72,3763.0,454.8416,455.3975,454.4743,455.3478,3763.0
2024-07-31 15:45:00,458.88,458.88,457.64,457.91,2906.0,455.5067,455.5067,454.2758,454.5438,2906.0
2024-07-31 15:50:00,458.19,458.46,456.28,456.64,9930.0,454.8217,455.0898,452.9258,453.2831,9930.0
2024-07-31 15:55:00,456.85,457.63,456.34,456.49,42178.0,453.4916,454.2659,452.9853,453.1342,42178.0
2024-08-01 09:30:00,458.6,459.02,456.75,458.7,9121.0,455.2287,455.6456,453.3923,455.328,9121.0
2024-08-01 09:35:00,459.04,460.51,458.78,458.78,3010.0,455.6655,457.1247,455.4074,455.4074,3010.0
2024-08-01 09:40:00,459.23,459.9,459.23,459.72,1100.0,455.8541,456.5192,455.8541,456.3405,1100.0
2024-08-01 09:45:00,459.96,460.12,458.98,460.12,3601.0,456.5787,456.7376,455.6059,456.7376,3601.0
2024-08-01 09:50:00,459.08,459.95,458.78,459.64,4437.0,455.7052,456.5688,455.4074,456.2611,4437.0
2024-08-01 09:55:00,459.46,459.68,458.5,459.0,5622.0,456.0824,456.3008,455.1295,455.6258,5622.0
2024-08-01 10:00:00,458.5,460.11,458.43,459.64,9032.0,455.1295,456.7276,455.06,456.2611,9032.0
2024-08-01 10:05:00,459.69,460.28,459.27,459.9,23192.0,456.3107,456.8964,455.8938,456.5192,23192.0
2024-08-01 10:10:00,459.9,460.2,459.3,459.71,5852.0,456.5192,456.817,455.9236,456.3306,5852.0
2024-08-01 10:15:00,459.67,460.88,459.6,460.45,7289.0,456.2909,457.492,456.2214,457.0651,7289.0
2024-08-01 10:20:00,460.69,461.21,460.41,460.99,2600.0,457.3034,457.8195,457.0254,457.6012,2600.0
2024-08-01 10:25:00,461.13,461.7,460.85,460.85,6943.0,457.7401,458.3059,457.4622,457.4622,6943.0
2024-08-01 10:30:00,460.88,461.1,460.08,460.88,20790.0,457.492,457.7104,456.6979,457.492,20790.0
2024-08-01 10:35:00,460.8,461.27,459.99,460.1,39902.0,457.4126,457.8791,456.6085,456.7177,39902.0
2024-08-01 10:40:00,460.14,460.8,460.01,460.8,1600.0,456.7574,457.4126,456.6284,457.4126,1600.0
2024-08-01 10:45:00,460.7,460.86,460.11,460.23,4026.0,457.3133,457.4721,456.7276,456.8467,4026.0
2024-08-01 10:50:00,460.21,461.0,460.21,461.0,3567.0,456.8269,457.6111,456.8269,457.6111,3567.0
2024-08-01 10:55:00,461.08,461.4,460.73,461.25,6429.0,457.6905,458.0081,457.3431,457.8592,6429.0
2024-08-01 11:00:00,461.1,461.1,459.59,459.6,4701.0,457.7104,457.7104,456.2115,456.2214,4701.0
2024-08-01 11:05:00,459.65,459.65,459.63,459.64,222.0,456.271,456.271,456.2512,456.2611,222.0
2024-08-01 11:10:00,459.84,459.92,459.62,459.92,2856.0,456.4596,456.539,456.2412,456.539,2856.0
2024-08-01 11:15:00,459.95,460.36,459.95,460.36,1400.0,456.5688,456.9758,456.5688,456.9758,1400.0
2024-08-01 11:20:00,460.2,460.39,460.19,460.33,1878.0,456.817,457.0056,456.807,456.946,1878.0
2024-08-01 11:25:00,460.26,460.66,460.02,460.03,2966.0,456.8765,457.2736,456.6383,456.6482,2966.0
2024-08-01 11:30:00,460.0,460.09,459.72,459.72,1708.0,456.6184,456.7078,456.3405,456.3405,1708.0
2024-08-01 11:35:00,459.5,459.51,459.04,459.21,8009.0,456.1221,456.132,455.6655,455.8342,8009.0
2024-08-01 11:40:00,459.59,459.77,459.51,459.77,500.0,456.2115,456.3901,456.132,456.3901,500.0
2024-08-01 11:45:00,459.54,459.54,459.01,459.39,16722.0,456.1618,456.1618,455.6357,456.0129,16722.0
2024-08-01 11:50:00,459.48,460.3,459.48,460.3,1400.0,456.1023,456.9162,456.1023,456.9162,1400.0
2024-08-01 11:55:00,460.31,460.78,460.3,460.52,3600.0,456.9262,457.3927,456.9162,457.1346,3600.0
2024-08-01 12:00:00,460.24,460.66,459.96,460.66,2580.0,456.8567,457.2736,456.5787,457.2736,2580.0
2024-08-01 12:05:00,460.65,461.28,460.64,461.16,2584.0,457.2637,457.889,457.2537,457.7699,2584.0
2024-08-01 12:10:00,461.49,461.49,460.57,460.98,2293.0,458.0975,458.0975,457.1842,457.5912,2293.0
2024-08-01 12:15:00,461.27,461.63,461.07,461.56,1486.0,457.8791,458.2365,457.6806,458.167,1486.0
2024-08-01 12:20:00,461.17,461.17,460.74,461.05,9044.0,457.7798,457.7798,457.353,457.6607,9044.0
2024-08-01 12:25:00,461.23,461.48,461.0,461.25,40154.0,457.8394,458.0876,457.6111,457.8592,40154.0
2024-08-01 12:30:00,461.14,461.45,460.63,460.63,3375.0,457.7501,458.0578,457.2438,457.2438,3375.0
2024-08-01 12:35:00,460.63,460.68,460.33,460.46,1452.0,457.2438,457.2934,456.946,457.0751,1452.0
2024-08-01 12:40:00,460.43,460.43,460.06,460.3,2622.0,457.0453,457.0453,456.678,456.9162,2622.0
2024-08-01 12:45:00,460.49,460.49,460.34,460.43,500.0,457.1048,457.1048,456.9559,457.0453,500.0
2024-08-01 12:50:00,460.39,460.79,460.39,460.63,1210.0,457.0056,457.4026,457.0056,457.2438,1210.0
2024-08-01 12:55:00,460.76,461.06,460.61,461.06,27928.0,457.3729,457.6706,457.224,457.6706,27928.0
2024-08-01 13:00:00,461.07,461.47,460.86,461.47,1048.0,457.6806,458.0776,457.4721,458.0776,1048.0
2024-08-01 13:05:00,461.61,461.61,461.09,461.27,2658.0,458.2166,458.2166,457.7004,457.8791,2658.0
2024-08-01 13:10:00,461.29,461.77,460.98,460.98,2258.0,457.899,458.3754,457.5912,457.5912,2258.0
2024-08-01 13:15:00,460.83,460.89,460.38,460.69,3410.0,457.4423,457.5019,456.9956,457.3034,3410.0
2024-08-01 13:20:00,460.25,460.41,460.13,460.26,1105.0,456.8666,457.0254,456.7475,456.8765,1105.0
2024-08-01 13:25:00,460.26,460.42,460.0,460.29,2954.0,456.8765,457.0354,456.6184,456.9063,2954.0
2024-08-01 13:30:00,460.1,460.2,459.73,459.73,2479.0,456.7177,456.817,456.3504,456.3504,2479.0
2024-08-01 13:35:00,459.71,460.08,459.71,459.9,1426.0,456.3306,456.6979,456.3306,456.5192,1426.0
2024-08-01 13:40:00,459.83,459.86,459.57,459.57,1005.0,456.4497,456.4795,456.1916,456.1916,1005.0
2024-08-01 13:45:00,460.05,460.05,459.31,459.39,17403.0,456.6681,456.6681,455.9335,456.0129,17403.0
2024-08-01 13:50:00,459.31,459.57,459.23,459.56,4200.0,455.9335,456.1916,455.8541,456.1817,4200.0
2024-08-01 13:55:00,459.56,459.8,459.17,459.77,20244.0,456.1817,456.4199,455.7945,456.3901,20244.0
2024-08-01 14:00:00,459.71,460.27,459.69,459.69,5577.0,456.3306,456.8865,456.3107,456.3107,5577.0
2024-08-01 14:05:00,459.77,459.77,459.18,459.33,900.0,456.3901,456.3901,455.8045,455.9534,900.0
2024-08-01 14:10:00,459.31,459.31,458.5,458.7,10514.0,455.9335,455.9335,455.1295,455.328,10514.0
2024-08-01 14:15:00,458.75,458.75,457.66,458.03,7942.0,455.3776,455.3776,454.2956,454.6629,7942.0
2024-08-01 14:20:00,458.5,459.0,458.5,458.99,903.0,455.1295,455.6258,455.1295,455.6159,903.0
2024-08-01 14:25:00,458.75,458.86,457.66,458.24,8232.0,455.3776,455.4868,454.2956,454.8714,8232.0
2024-08-01 14:30:00,458.14,458.49,458.08,458.09,502.0,454.7721,455.1195,454.7126,454.7225,502.0
2024-08-01 14:35:00,458.32,458.33,458.25,458.25,583.0,454.9508,454.9607,454.8813,454.8813,583.0
2024-08-01 14:40:00,458.33,458.48,458.02,458.02,1600.0,454.9607,455.1096,454.653,454.653,1600.0
2024-08-01 14:45:00,457.82,458.04,457.53,457.69,1806.0,454.4545,454.6728,454.1666,454.3254,1806.0
2024-08-01 14:50:00,457.91,458.16,457.48,457.96,2570.0,454.5438,454.792,454.117,454.5934,2570.0
2024-08-01 14:55:00,458.07,458.38,457.44,457.87,4763.0,454.7026,455.0103,454.0773,454.5041,4763.0
2024-08-01 15:00:00,457.63,458.01,457.62,457.93,2734.0,454.2659,454.6431,454.2559,454.5637,2734.0
2024-08-01 15:05:00,457.86,457.99,457.08,457.42,3552.0,454.4942,454.6232,453.7199,454.0574,3552.0
2024-08-01 15:10:00,457.4,458.07,457.39,457.77,3678.0,454.0376,454.7026,454.0276,454.4048,3678.0
2024-08-01 15:15:00,457.59,457.63,457.3,457.3,1419.0,454.2262,454.2659,453.9383,453.9383,1419.0
2024-08-01 15:20:00,457.47,457.55,457.3,457.41,3631.0,454.107,454.1864,453.9383,454.0475,3631.0
2024-08-01 15:25:00,457.47,457.82,457.23,457.31,25698.0,454.107,454.4545,453.8688,453.9482,25698.0
2024-08-01 15:30:00,457.54,457.91,457.45,457.57,21983.0,454.1765,454.5438,454.0872,454.2063,21983.0
2024-08-01 15:35:00,457.59,458.35,457.57,458.21,23867.0,454.2262,454.9806,454.2063,454.8416,23867.0
2024-08-01 15:40:00,458.08,458.37,457.88,457.88,9545.0,454.7126,455.0004,454.514,454.514,9545.0
2024-08-01 15:45:00,457.97,459.0,457.7,458.91,14109.0,454.6034,455.6258,454.3353,455.5365,14109.0
2024-08-01 15:50:00,458.9,460.83,458.9,459.65,20049.0,455.5265,457.4423,455.5265,456.271,20049.0
2024-08-01 15:55:00,459.72,461.03,459.59,460.88,41285.0,456.3405,457.6409,456.2115,457.492,41285.0
2024-08-02 09:30:00,456.59,458.6,455.61,458.3,14804.0,453.2335,455.2287,452.2607,454.9309,14804.0
2024-08-02 09:35:00,458.3,461.33,458.3,460.38,9843.0,454.9309,457.9387,454.9309,456.9956,9843.0
2024-08-02 09:40:00,460.3,461.19,460.05,460.78,1508.0,456.9162,457.7997,456.6681,457.3927,1508.0
2024-08-02 09:45:00,459.97,460.56,459.17,460.56,25231.0,456.5887,457.1743,455.7945,457.1743,25231.0
2024-08-02 09:50:00,461.39,461.89,460.41,460.56,2275.0,457.9982,458.4945,457.0254,457.1743,2275.0
2024-08-02 09:55:00,460.58,460.6,459.47,459.84,6290.0,457.1942,457.214,456.0923,456.4596,6290.0
2024-08-02 10:00:00,459.46,460.2,459.19,459.42,4781.0,456.0824,456.817,455.8144,456.0427,4781.0
2024-08-02 10:05:00,459.5,459.51,455.48,455.89,4264.0,456.1221,456.132,452.1317,452.5387,4264.0
2024-08-02 10:10:00,455.41,455.41,454.46,454.47,2415.0,452.0622,452.0622,451.1192,451.1291,2415.0
2024-08-02 10:15:00,454.97,455.01,452.17,452.17,1596.0,451.6254,451.6651,448.846,448.846,1596.0
2024-08-02 10:20:00,452.04,452.5,450.86,451.7,7806.0,448.717,449.1736,447.5456,448.3795,7806.0
2024-08-02 10:25:00,451.43,452.0,449.88,452.0,15476.0,448.1114,448.6772,446.5728,448.6772,15476.0
2024-08-02 10:30:00,452.02,452.73,451.63,452.14,8849.0,448.6971,449.4019,448.31,448.8162,8849.0
2024-08-02 10:35:00,452.14,452.69,451.74,451.99,4988.0,448.8162,449.3622,448.4192,448.6673,4988.0
2024-08-02 10:40:00,452.14,452.15,451.73,452.0,2379.0,448.8162,448.8261,448.4092,448.6772,2379.0
2024-08-02 10:45:00,451.98,452.76,451.96,452.74,4016.0,448.6574,449.4317,448.6375,449.4118,4016.0
2024-08-02 10:50:00,453.33,454.13,453.33,453.84,2341.0,449.9975,450.7916,449.9975,450.5037,2341.0
2024-08-02 10:55:00,453.84,454.15,452.87,453.46,17329.0,450.5037,450.8114,449.5409,450.1265,17329.0
2024-08-02 11:00:00,453.47,453.57,452.78,453.07,22230.0,450.1364,450.2357,449.4515,449.7394,22230.0
2024-08-02 11:05:00,452.74,453.23,452.62,452.81,22887.0,449.4118,449.8982,449.2927,449.4813,22887.0
2024-08-02 11:10:00,452.8,453.84,452.8,453.84,3034.0,449.4714,450.5037,449.4714,450.5037,3034.0
2024-08-02 11:15:00,453.82,454.08,453.78,453.87,750.0,450.4839,450.742,450.4442,450.5335,750.0
2024-08-02 11:20:00,453.78,454.11,453.0,453.21,14732.0,450.4442,450.7717,449.6699,449.8784,14732.0
2024-08-02 11:25:00,453.12,453.49,452.82,453.45,6335.0,449.789,450.1563,449.4912,450.1166,6335.0
2024-08-02 11:30:00,453.61,454.07,453.61,453.94,1402.0,450.2754,450.732,450.2754,450.603,1402.0
2024-08-02 11:35:00,453.65,454.41,453.65,454.26,5262.0,450.3151,451.0695,450.3151,450.9206,5262.0
2024-08-02 11:40:00,454.45,455.0,454.29,454.98,1997.0,451.1092,451.6552,450.9504,451.6353,1997.0
2024-08-02 11:45:00,454.88,454.91,454.35,454.43,1100.0,451.5361,451.5659,451.01,451.0894,1100.0
2024-08-02 11:50:00,454.42,454.55,454.15,454.3,5333.0,451.0795,451.2085,450.8114,450.9603,5333.0
2024-08-02 11:55:00,454.3,455.31,454.01,455.18,14160.0,450.9603,451.9629,450.6725,451.8339,14160.0
2024-08-02 12:00:00,455.17,455.52,454.99,455.52,1952.0,451.8239,452.1714,451.6453,452.1714,1952.0
2024-08-02 12:05:00,455.68,456.58,455.68,455.99,6685.0,452.3302,453.2236,452.3302,452.6379,6685.0
2024-08-02 12:10:00,455.99,455.99,455.18,455.19,4854.0,452.6379,452.6379,451.8339,451.8438,4854.0
2024-08-02 12:15:00,455.48,456.48,455.48,456.19,3050.0,452.1317,453.1243,452.1317,452.8364,3050.0
2024-08-02 12:20:00,456.67,456.76,456.15,456.43,1431.0,453.3129,453.4023,452.7967,453.0747,1431.0
2024-08-02 12:25:00,456.65,457.07,456.42,457.01,1200.0,453.2931,453.71,453.0648,453.6504,1200.0
2024-08-02 12:30:00,456.93,457.45,456.74,457.2,8456.0,453.571,454.0872,453.3824,453.839,8456.0
2024-08-02 12:35:00,457.02,457.65,456.88,457.64,4829.0,453.6603,454.2857,453.5214,454.2758,4829.0
2024-08-02 12:40:00,457.62,458.03,457.51,457.86,988.0,454.2559,454.6629,454.1467,454.4942,988.0
2024-08-02 12:45:00,457.85,457.85,457.16,457.68,4747.0,454.4842,454.4842,453.7993,454.3155,4747.0
2024-08-02 12:50:00,457.45,457.47,456.47,456.47,2073.0,454.0872,454.107,453.1144,453.1144,2073.0
2024-08-02 12:55:00,456.23,456.85,456.23,456.83,1990.0,452.8762,453.4916,452.8762,453.4717,1990.0
2024-08-02 13:00:00,456.49,457.09,455.98,456.19,20694.0,453.1342,453.7298,452.628,452.8364,20694.0
2024-08-02 13:05:00,456.24,456.42,455.83,456.41,4710.0,452.8861,453.0648,452.4791,453.0548,4710.0
2024-08-02 13:10:00,455.84,456.86,455.84,456.86,8881.0,452.489,453.5015,452.489,453.5015,8881.0
2024-08-02 13:15:00,456.81,457.02,456.67,456.73,4980.0,453.4519,453.6603,453.3129,453.3725,4980.0
2024-08-02 13:20:00,456.68,456.68,456.03,456.47,10550.0,453.3228,453.3228,452.6776,453.1144,10550.0
2024-08-02 13:25:00,456.47,456.77,456.32,456.64,4978.0,453.1144,453.4122,452.9655,453.2831,4978.0
2024-08-02 13:30:00,456.52,456.72,456.1,456.23,15361.0,453.164,453.3626,452.7471,452.8762,15361.0
2024-08-02 13:35:00,456.21,456.21,455.65,455.87,11416.0,452.8563,452.8563,452.3004,452.5188,11416.0
2024-08-02 13:40:00,455.93,456.01,455.75,455.83,2186.0,452.5784,452.6578,452.3997,452.4791,2186.0
2024-08-02 13:45:00,456.14,456.51,455.9,456.51,2588.0,452.7868,453.1541,452.5486,453.1541,2588.0
2024-08-02 13:50:00,456.48,456.48,455.51,455.6,1500.0,453.1243,453.1243,452.1614,452.2508,1500.0
2024-08-02 13:55:00,455.66,455.67,455.51,455.62,1700.0,452.3103,452.3203,452.1614,452.2706,1700.0
2024-08-02 14:00:00,455.34,455.51,454.59,454.8,3453.0,451.9927,452.1614,451.2482,451.4567,3453.0
2024-08-02 14:05:00,454.99,455.65,454.97,455.5,1387.0,451.6453,452.3004,451.6254,452.1515,1387.0
2024-08-02 14:10:00,455.4,455.45,455.31,455.31,1306.0,452.0523,452.1019,451.9629,451.9629,1306.0
2024-08-02 14:15:00,455.61,455.95,455.5,455.76,5717.0,452.2607,452.5982,452.1515,452.4096,5717.0
2024-08-02 14:20:00,455.93,456.53,455.93,456.48,6300.0,452.5784,453.1739,452.5784,453.1243,6300.0
2024-08-02 14:25:00,456.41,457.18,456.29,457.18,4188.0,453.0548,453.8192,452.9357,453.8192,4188.0
2024-08-02 14:30:00,457.21,457.73,457.21,457.25,700.0,453.8489,454.3651,453.8489,453.8887,700.0
2024-08-02 14:35:00,457.1,457.19,456.66,456.66,1082.0,453.7398,453.8291,453.303,453.303,1082.0
2024-08-02 14:40:00,456.81,457.59,456.8,457.59,3500.0,453.4519,454.2262,453.442,454.2262,3500.0
2024-08-02 14:45:00,457.04,457.13,456.7,456.85,2000.0,453.6802,453.7695,453.3427,453.4916,2000.0
2024-08-02 14:50:00,456.63,457.18,456.63,457.18,1503.0,453.2732,453.8192,453.2732,453.8192,1503.0
2024-08-02 14:55:00,456.93,457.18,456.83,456.93,3642.0,453.571,453.8192,453.4717,453.571,3642.0
2024-08-02 15:00:00,457.12,457.77,457.07,457.4,4532.0,453.7596,454.4048,453.71,454.0376,4532.0
2024-08-02 15:05:00,457.33,457.5,456.78,457.47,3117.0,453.9681,454.1368,453.4221,454.107,3117.0
2024-08-02 15:10:00,457.36,457.72,457.0,457.72,2500.0,453.9978,454.3552,453.6405,454.3552,2500.0
2024-08-02 15:15:00,457.38,458.04,457.38,457.99,2306.0,454.0177,454.6728,454.0177,454.6232,2306.0
2024-08-02 15:20:00,458.02,458.02,457.58,457.92,3295.0,454.653,454.653,454.2162,454.5537,3295.0
2024-08-02 15:25:00,457.99,458.58,457.95,458.2,3630.0,454.6232,455.2089,454.5835,454.8317,3630.0
2024-08-02 15:30:00,458.31,458.88,457.78,458.52,5396.0,454.9409,455.5067,454.4148,455.1493,5396.0
2024-08-02 15:35:00,458.52,458.67,456.9,456.9,6943.0,455.1493,455.2982,453.5412,453.5412,6943.0
2024-08-02 15:40:00,456.96,457.87,456.82,457.87,9669.0,453.6008,454.5041,453.4618,454.5041,9669.0
2024-08-02 15:45:00,458.02,458.97,457.85,458.75,8094.0,454.653,455.596,454.4842,455.3776,8094.0
2024-08-02 15:50:00,458.7,459.27,458.11,459.19,25717.0,455.328,455.8938,454.7423,455.8144,25717.0
2024-08-02 15:55:00,459.37,460.74,459.09,460.58,98309.0,455.9931,457.353,455.7151,457.1942,98309.0
2024-08-05 09:30:00,452.86,452.86,451.92,451.92,14908.0,449.5309,449.5309,448.5978,448.5978,14908.0
2024-08-05 09:35:00,451.6,452.33,443.54,446.03,32475.0,448.2802,449.0048,440.2794,442.7511,32475.0
2024-08-05 09:40:00,445.78,445.78,441.23,442.1,13148.0,442.503,442.503,437.9864,438.85,13148.0
2024-08-05 09:45:00,442.67,443.7,441.15,441.7,11236.0,439.4158,440.4383,437.907,438.453,11236.0
2024-08-05 09:50:00,441.69,443.34,440.11,440.11,9327.0,438.443,440.0809,436.8747,436.8747,9327.0
2024-08-05 09:55:00,440.27,441.11,439.31,440.35,7948.0,437.0335,437.8673,436.0805,437.1129,7948.0
2024-08-05 10:00:00,439.51,444.61,439.51,443.55,14283.0,436.2791,441.3416,436.2791,440.2894,14283.0
2024-08-05 10:05:00,442.55,443.07,442.32,442.84,8762.0,439.2967,439.8129,439.0684,439.5846,8762.0
2024-08-05 10:10:00,442.73,444.1,442.39,444.1,15033.0,439.4754,440.8353,439.1379,440.8353,15033.0
2024-08-05 10:15:00,443.85,444.6,442.95,443.48,9041.0,440.5872,441.3316,439.6938,440.2199,9041.0
2024-08-05 10:20:00,442.64,443.5,440.71,441.39,17791.0,439.3861,440.2397,437.4702,438.1452,17791.0
2024-08-05 10:25:00,441.68,443.29,441.52,442.23,7876.0,438.4331,440.0313,438.2743,438.9791,7876.0
2024-08-05 10:30:00,442.62,445.33,442.54,444.75,8298.0,439.3662,442.0563,439.2868,441.4805,8298.0
2024-08-05 10:35:00,445.36,445.59,443.1,443.46,3239.0,442.0861,442.3144,439.8427,440.2,3239.0
2024-08-05 10:40:00,443.73,444.31,443.04,443.85,3940.0,440.468,441.0438,439.7831,440.5872,3940.0
2024-08-05 10:45:00,443.85,443.85,443.16,443.38,6458.0,440.5872,440.5872,439.9022,440.1206,6458.0
2024-08-05 10:50:00,443.34,445.55,443.34,445.42,3508.0,440.0809,442.2747,440.0809,442.1456,3508.0
2024-08-05 10:55:00,445.18,445.28,443.76,443.98,3603.0,441.9074,442.0066,440.4978,440.7162,3603.0
2024-08-05 11:00:00,443.98,444.83,443.51,443.99,10377.0,440.7162,441.56,440.2497,440.7261,10377.0
2024-08-05 11:05:00,444.07,445.85,443.94,445.84,2795.0,440.8055,442.5725,440.6765,442.5625,2795.0
2024-08-05 11:10:00,445.32,445.85,444.21,444.83,4662.0,442.0464,442.5725,440.9445,441.56,4662.0
2024-08-05 11:15:00,444.99,445.33,444.42,444.42,5546.0,441.7188,442.0563,441.153,441.153,5546.0
2024-08-05 11:20:00,444.38,445.5,442.1,445.29,48437.0,441.1133,442.225,438.85,442.0166,48437.0
2024-08-05 11:25:00,445.58,446.08,444.79,445.43,5159.0,442.3044,442.8008,441.5203,442.1555,5159.0
2024-08-05 11:30:00,445.05,445.73,444.52,445.15,4764.0,441.7783,442.4533,441.2522,441.8776,4764.0
2024-08-05 11:35:00,445.46,447.13,445.3,446.77,6002.0,442.1853,443.843,442.0265,443.4857,6002.0
2024-08-05 11:40:00,446.77,446.77,446.05,446.05,1001.0,443.4857,443.4857,442.771,442.771,1001.0
2024-08-05 11:45:00,446.13,446.64,445.76,446.13,3711.0,442.8504,443.3567,442.4831,442.8504,3711.0
2024-08-05 11:50:00,445.99,445.99,445.3,445.84,3041.0,442.7114,442.7114,442.0265,442.5625,3041.0
2024-08-05 11:55:00,445.65,447.12,445.6,446.44,7324.0,442.3739,443.8331,442.3243,443.1581,7324.0
2024-08-05 12:00:00,446.77,446.78,445.82,445.82,1929.0,443.4857,443.4956,442.5427,442.5427,1929.0
2024-08-05 12:05:00,445.93,446.9,445.93,446.61,9322.0,442.6519,443.6147,442.6519,443.3269,9322.0
2024-08-05 12:10:00,446.63,447.38,446.4,446.83,6839.0,443.3467,444.0912,443.1184,443.5453,6839.0
2024-08-05 12:15:00,446.87,447.16,446.62,447.16,4341.0,443.585,443.8728,443.3368,443.8728,4341.0
2024-08-05 12:20:00,447.26,447.93,447.26,447.91,1637.0,443.9721,444.6372,443.9721,444.6173,1637.0
2024-08-05 12:25:00,447.82,448.7,447.55,448.33,9021.0,444.528,445.4015,444.26,445.0342,9021.0
2024-08-05 12:30:00,448.12,448.12,446.64,446.64,5490.0,444.8258,444.8258,443.3567,443.3567,5490.0
2024-08-05 12:35:00,446.49,446.49,445.87,446.12,2994.0,443.2078,443.2078,442.5923,442.8405,2994.0
2024-08-05 12:40:00,446.09,446.12,445.32,445.32,2314.0,442.8107,442.8405,442.0464,442.0464,2314.0
2024-08-05 12:45:00,445.32,445.43,444.73,445.12,3070.0,442.0464,442.1555,441.4607,441.8478,3070.0
2024-08-05 12:50:00,445.11,445.36,444.82,445.13,2200.0,441.8379,442.0861,441.55,441.8578,2200.0
2024-08-05 12:55:00,444.86,445.56,444.86,445.44,4628.0,441.5897,442.2846,441.5897,442.1655,4628.0
2024-08-05 13:00:00,445.23,445.27,444.51,444.51,4558.0,441.957,441.9967,441.2423,441.2423,4558.0
2024-08-05 13:05:00,444.06,444.7,444.06,444.3,1817.0,440.7956,441.4309,440.7956,441.0339,1817.0
2024-08-05 13:10:00,444.15,444.43,444.15,444.24,2986.0,440.885,441.1629,440.885,440.9743,2986.0
2024-08-05 13:15:00,444.43,444.98,444.06,444.98,6267.0,441.1629,441.7089,440.7956,441.7089,6267.0
2024-08-05 13:20:00,445.16,445.57,444.79,445.41,3271.0,441.8875,442.2945,441.5203,442.1357,3271.0
2024-08-05 13:25:00,445.76,445.91,445.18,445.18,1210.0,442.4831,442.632,441.9074,441.9074,1210.0
2024-08-05 13:30:00,444.84,445.42,444.78,445.25,1601.0,441.5699,442.1456,441.5103,441.9769,1601.0
2024-08-05 13:35:00,445.04,445.28,444.92,444.93,1076.0,441.7684,442.0066,441.6493,441.6592,1076.0
2024-08-05 13:40:00,445.25,445.35,444.54,444.54,2948.0,441.9769,442.0761,441.2721,441.2721,2948.0
2024-08-05 13:45:00,444.23,444.23,444.06,444.06,205.0,440.9644,440.9644,440.7956,440.7956,205.0
2024-08-05 13:50:00,443.95,444.71,443.94,444.3,5810.0,440.6864,441.4408,440.6765,441.0339,5810.0
2024-08-05 13:55:00,444.29,444.29,443.35,443.69,1206.0,441.0239,441.0239,440.0908,440.4283,1206.0
2024-08-05 14:00:00,443.43,443.43,442.78,442.92,5835.0,440.1702,440.1702,439.525,439.664,5835.0
2024-08-05 14:05:00,442.84,443.2,442.78,443.2,1414.0,439.5846,439.9419,439.525,439.9419,1414.0
2024-08-05 14:10:00,442.91,443.27,442.75,442.93,2984.0,439.6541,440.0114,439.4952,439.6739,2984.0
2024-08-05 14:15:00,443.03,444.13,443.03,444.13,6949.0,439.7732,440.8651,439.7732,440.8651,6949.0
2024-08-05 14:20:00,444.19,444.28,443.96,444.02,2959.0,440.9247,441.014,440.6964,440.7559,2959.0
2024-08-05 14:25:00,444.19,444.4,444.1,444.28,2297.0,440.9247,441.1331,440.8353,441.014,2297.0
2024-08-05 14:30:00,444.16,444.25,443.37,443.37,7850.0,440.8949,440.9842,440.1107,440.1107,7850.0
2024-08-05 14:35:00,443.25,444.11,443.25,443.36,6711.0,439.9916,440.8452,439.9916,440.1008,6711.0
2024-08-05 14:40:00,443.4,443.67,442.89,442.98,5606.0,440.1405,440.4085,439.6342,439.7236,5606.0
2024-08-05 14:45:00,442.98,443.68,442.98,443.33,5951.0,439.7236,440.4184,439.7236,440.071,5951.0
2024-08-05 14:50:00,443.47,444.35,443.47,443.63,2289.0,440.21,441.0835,440.21,440.3688,2289.0
2024-08-05 14:55:00,443.49,443.77,443.37,443.61,1890.0,440.2298,440.5077,440.1107,440.3489,1890.0
2024-08-05 15:00:00,443.72,444.33,443.56,443.78,10663.0,440.4581,441.0636,440.2993,440.5177,10663.0
2024-08-05 15:05:00,443.95,444.09,443.05,443.06,4476.0,440.6864,440.8254,439.793,439.803,4476.0
2024-08-05 15:10:00,443.03,443.31,442.89,443.08,10975.0,439.7732,440.0511,439.6342,439.8228,10975.0
2024-08-05 15:15:00,442.91,443.1,442.46,442.46,6071.0,439.6541,439.8427,439.2074,439.2074,6071.0
2024-08-05 15:20:00,442.61,442.91,441.48,441.49,8002.0,439.3563,439.6541,438.2346,438.2445,8002.0
2024-08-05 15:25:00,441.44,441.48,440.75,440.75,2846.0,438.1949,438.2346,437.5099,437.5099,2846.0
2024-08-05 15:30:00,441.12,441.33,440.45,441.13,13433.0,437.8772,438.0857,437.2122,437.8872,13433.0
2024-08-05 15:35:00,441.13,441.86,441.0,441.48,7675.0,437.8872,438.6118,437.7581,438.2346,7675.0
2024-08-05 15:40:00,441.31,441.44,441.02,441.22,5518.0,438.0658,438.1949,437.778,437.9765,5518.0
2024-08-05 15:45:00,441.18,441.19,439.8,439.82,19219.0,437.9368,437.9467,436.5669,436.5868,19219.0
2024-08-05 15:50:00,439.96,440.62,439.52,439.85,30795.0,436.7258,437.3809,436.289,436.6166,30795.0
2024-08-05 15:55:00,440.08,440.46,439.23,440.24,93774.0,436.8449,437.2221,436.0011,437.0037,93774.0
2024-08-06 09:30:00,443.0,444.07,443.0,444.07,6693.0,439.7434,440.8055,439.7434,440.8055,6693.0
2024-08-06 09:35:00,444.26,444.26,444.26,444.26,100.0,440.9941,440.9941,440.9941,440.9941,100.0
2024-08-06 09:40:00,446.73,448.53,446.49,448.33,4796.0,443.446,445.2328,443.2078,445.0342,4796.0
2024-08-06 09:45:00,448.33,449.92,448.33,449.66,3186.0,445.0342,446.6125,445.0342,446.3545,3186.0
2024-08-06 09:50:00,449.38,451.52,449.0,451.52,2893.0,446.0765,448.2008,445.6993,448.2008,2893.0
2024-08-06 09:55:00,451.85,452.57,451.31,451.74,2555.0,448.5284,449.2431,447.9923,448.4192,2555.0
2024-08-06 10:00:00,451.71,453.0,451.39,451.93,6502.0,448.3894,449.6699,448.0717,448.6078,6502.0
2024-08-06 10:05:00,452.76,452.76,452.18,452.58,500.0,449.4317,449.4317,448.8559,449.253,500.0
2024-08-06 10:10:00,453.05,453.12,452.24,452.79,1637.0,449.7195,449.789,448.9155,449.4614,1637.0
2024-08-06 10:15:00,453.25,453.82,452.88,453.82,2991.0,449.9181,450.4839,449.5508,450.4839,2991.0
2024-08-06 10:20:00,453.83,453.98,453.82,453.98,200.0,450.4938,450.6427,450.4839,450.6427,200.0
2024-08-06 10:25:00,455.04,455.04,453.63,453.63,5494.0,451.6949,451.6949,450.2953,450.2953,5494.0
2024-08-06 10:30:00,454.04,454.04,452.44,452.91,4121.0,450.7023,450.7023,449.114,449.5806,4121.0
2024-08-06 10:35:00,452.66,454.09,452.66,453.96,1712.0,449.3324,450.7519,449.3324,450.6228,1712.0
2024-08-06 10:40:00,454.25,454.25,453.29,454.17,400.0,450.9107,450.9107,449.9578,450.8313,400.0
2024-08-06 10:45:00,453.8,454.7,453.45,454.64,1986.0,450.464,451.3574,450.1166,451.2978,1986.0
2024-08-06 10:50:00,454.22,454.43,453.83,453.94,2682.0,450.8809,451.0894,450.4938,450.603,2682.0
2024-08-06 10:55:00,454.04,454.04,453.42,453.61,1756.0,450.7023,450.7023,450.0868,450.2754,1756.0
2024-08-06 11:00:00,453.89,453.97,452.62,453.27,9236.0,450.5534,450.6328,449.2927,449.9379,9236.0
2024-08-06 11:05:00,453.27,453.51,452.72,452.72,5457.0,449.9379,450.1761,449.392,449.392,5457.0
2024-08-06 11:10:00,452.81,453.19,452.24,453.03,3760.0,449.4813,449.8585,448.9155,449.6997,3760.0
2024-08-06 11:15:00,453.0,453.11,452.17,453.08,3250.0,449.6699,449.7791,448.846,449.7493,3250.0
2024-08-06 11:20:00,452.84,452.84,451.95,452.62,3184.0,449.5111,449.5111,448.6276,449.2927,3184.0
2024-08-06 11:25:00,452.45,453.07,452.45,452.8,4861.0,449.1239,449.7394,449.1239,449.4714,4861.0
2024-08-06 11:30:00,452.94,453.84,452.51,453.34,10005.0,449.6103,450.5037,449.1835,450.0074,10005.0
2024-08-06 11:35:00,453.46,453.83,452.92,453.57,4403.0,450.1265,450.4938,449.5905,450.2357,4403.0
2024-08-06 11:40:00,453.54,454.29,453.29,453.46,1960.0,450.2059,450.9504,449.9578,450.1265,1960.0
2024-08-06 11:45:00,454.06,454.2,453.23,453.74,2967.0,450.7221,450.8611,449.8982,450.4045,2967.0
2024-08-06 11:50:00,454.28,454.79,454.1,454.46,2060.0,450.9405,451.4467,450.7618,451.1192,2060.0
2024-08-06 11:55:00,454.72,454.97,454.33,454.68,888.0,451.3773,451.6254,450.9901,451.3375,888.0
2024-08-06 12:00:00,455.11,455.11,453.72,454.3,2149.0,451.7644,451.7644,450.3846,450.9603,2149.0
2024-08-06 12:05:00,453.8,454.6,453.8,454.41,2782.0,450.464,451.2581,450.464,451.0695,2782.0
2024-08-06 12:10:00,454.22,454.83,453.95,454.43,2508.0,450.8809,451.4864,450.6129,451.0894,2508.0
2024-08-06 12:15:00,454.74,454.88,454.74,454.88,2374.0,451.3971,451.5361,451.3971,451.5361,2374.0
2024-08-06 12:20:00,454.6,454.63,453.25,453.81,6913.0,451.2581,451.2879,449.9181,450.4739,6913.0
2024-08-06 12:25:00,453.24,453.29,452.45,452.83,6158.0,449.9081,449.9578,449.1239,449.5011,6158.0
2024-08-06 12:30:00,453.09,453.28,452.73,452.73,1241.0,449.7592,449.9478,449.4019,449.4019,1241.0
2024-08-06 12:35:00,452.95,452.95,452.23,452.75,3403.0,449.6203,449.6203,448.9056,449.4217,3403.0
2024-08-06 12:40:00,452.95,452.95,452.51,452.68,1415.0,449.6203,449.6203,449.1835,449.3522,1415.0
2024-08-06 12:45:00,452.36,452.7,452.31,452.31,3663.0,449.0346,449.3721,448.985,448.985,3663.0
2024-08-06 12:50:00,452.36,453.38,452.3,453.38,5642.0,449.0346,450.0471,448.975,450.0471,5642.0
2024-08-06 12:55:00,453.37,453.54,453.11,453.14,1891.0,450.0372,450.2059,449.7791,449.8089,1891.0
2024-08-06 13:00:00,452.95,453.65,452.9,453.65,2018.0,449.6203,450.3151,449.5706,450.3151,2018.0
2024-08-06 13:05:00,453.39,453.39,452.77,453.15,4077.0,450.057,450.057,449.4416,449.8188,4077.0
2024-08-06 13:10:00,452.86,453.06,452.78,452.89,1905.0,449.5309,449.7295,449.4515,449.5607,1905.0
2024-08-06 13:15:00,453.15,453.26,452.51,452.62,4948.0,449.8188,449.928,449.1835,449.2927,4948.0
2024-08-06 13:20:00,452.91,452.92,452.27,452.78,3180.0,449.5806,449.5905,448.9453,449.4515,3180.0
2024-08-06 13:25:00,452.98,452.98,452.66,452.67,400.0,449.65,449.65,449.3324,449.3423,400.0
2024-08-06 13:30:00,452.98,453.18,452.64,452.64,2066.0,449.65,449.8486,449.3125,449.3125,2066.0
2024-08-06 13:35:00,452.63,453.25,452.53,452.66,2080.0,449.3026,449.9181,449.2034,449.3324,2080.0
2024-08-06 13:40:00,452.67,452.8,452.27,452.8,2074.0,449.3423,449.4714,448.9453,449.4714,2074.0
2024-08-06 13:45:00,452.77,452.95,452.46,452.65,2750.0,449.4416,449.6203,449.1339,449.3225,2750.0
2024-08-06 13:50:00,453.05,453.44,453.01,453.17,3269.0,449.7195,450.1067,449.6798,449.8386,3269.0
2024-08-06 13:55:00,453.02,453.91,453.02,453.77,3545.0,449.6898,450.5732,449.6898,450.4342,3545.0
2024-08-06 14:00:00,453.84,453.84,453.48,453.48,450.0,450.5037,450.5037,450.1464,450.1464,450.0
2024-08-06 14:05:00,453.75,453.76,453.0,453.11,2067.0,450.4144,450.4243,449.6699,449.7791,2067.0
2024-08-06 14:10:00,453.35,453.36,452.96,452.96,2247.0,450.0173,450.0273,449.6302,449.6302,2247.0
2024-08-06 14:15:00,452.74,453.25,452.74,453.25,2184.0,449.4118,449.9181,449.4118,449.9181,2184.0
2024-08-06 14:20:00,453.33,454.4,453.33,454.3,1968.0,449.9975,451.0596,449.9975,450.9603,1968.0
2024-08-06 14:25:00,454.19,454.2,454.0,454.2,1328.0,450.8511,450.8611,450.6625,450.8611,1328.0
2024-08-06 14:30:00,454.19,455.0,454.19,454.87,4216.0,450.8511,451.6552,450.8511,451.5262,4216.0
2024-08-06 14:35:00,454.74,455.0,454.63,454.88,2705.0,451.3971,451.6552,451.2879,451.5361,2705.0
2024-08-06 14:40:00,454.63,454.65,454.27,454.65,3896.0,451.2879,451.3078,450.9306,451.3078,3896.0
2024-08-06 14:45:00,454.86,455.38,454.62,455.38,3919.0,451.5162,452.0324,451.278,452.0324,3919.0
2024-08-06 14:50:00,455.5,455.6,455.05,455.55,3027.0,452.1515,452.2508,451.7048,452.2012,3027.0
2024-08-06 14:55:00,455.45,455.49,454.25,454.25,3620.0,452.1019,452.1416,450.9107,450.9107,3620.0
2024-08-06 15:00:00,454.0,454.04,452.81,453.07,2110.0,450.6625,450.7023,449.4813,449.7394,2110.0
2024-08-06 15:05:00,453.07,453.33,452.56,452.68,6028.0,449.7394,449.9975,449.2331,449.3522,6028.0
2024-08-06 15:10:00,452.97,453.27,452.81,453.11,2531.0,449.6401,449.9379,449.4813,449.7791,2531.0
2024-08-06 15:15:00,452.93,452.93,452.15,452.3,8941.0,449.6004,449.6004,448.8261,448.975,8941.0
2024-08-06 15:20:00,452.29,453.6,452.12,453.37,6959.0,448.9651,450.2655,448.7964,450.0372,6959.0
2024-08-06 15:25:00,454.06,454.19,453.32,453.78,2923.0,450.7221,450.8511,449.9875,450.4442,2923.0
2024-08-06 15:30:00,453.54,453.88,453.26,453.53,4215.0,450.2059,450.5434,449.928,450.196,4215.0
2024-08-06 15:35:00,453.36,453.59,453.19,453.4,4416.0,450.0273,450.2556,449.8585,450.067,4416.0
2024-08-06 15:40:00,453.36,453.36,452.26,452.26,10468.0,450.0273,450.0273,448.9353,448.9353,10468.0
2024-08-06 15:45:00,452.13,452.42,451.03,451.04,7919.0,448.8063,449.0942,447.7144,447.7243,7919.0
2024-08-06 15:50:00,450.94,451.42,449.91,450.09,15144.0,447.625,448.1015,446.6026,446.7813,15144.0
2024-08-06 15:55:00,450.09,450.43,448.7,448.73,42541.0,446.7813,447.1188,445.4015,445.4313,42541.0
2024-08-07 09:30:00,452.2,455.8,451.87,455.8,6272.0,448.8758,452.4493,448.5482,452.4493,6272.0
2024-08-07 09:35:00,455.66,456.93,454.11,455.23,2557.0,452.3103,453.571,450.7717,451.8835,2557.0
2024-08-07 09:40:00,455.03,456.57,454.56,456.57,2354.0,451.685,453.2137,451.2184,453.2137,2354.0
2024-08-07 09:45:00,454.9,456.57,454.39,456.47,2171.0,451.5559,453.2137,451.0497,453.1144,2171.0
2024-08-07 09:50:00,456.9,456.9,455.69,456.5,7924.0,453.5412,453.5412,452.3401,453.1442,7924.0
2024-08-07 09:55:00,456.97,458.43,456.66,458.43,602.0,453.6107,455.06,453.303,455.06,602.0
2024-08-07 10:00:00,457.75,457.75,457.64,457.67,800.0,454.385,454.385,454.2758,454.3056,800.0
2024-08-07 10:05:00,457.72,459.51,457.29,459.33,2445.0,454.3552,456.132,453.9284,455.9534,2445.0
2024-08-07 10:10:00,459.12,460.0,458.06,458.16,3295.0,455.7449,456.6184,454.6927,454.792,3295.0
2024-08-07 10:15:00,458.28,459.36,457.81,458.97,5003.0,454.9111,455.9831,454.4445,455.596,5003.0
2024-08-07 10:20:00,459.21,459.99,459.2,459.63,400.0,455.8342,456.6085,455.8243,456.2512,400.0
2024-08-07 10:25:00,459.88,460.51,458.7,458.71,5979.0,456.4993,457.1247,455.328,455.3379,5979.0
2024-08-07 10:30:00,458.27,458.85,458.18,458.85,656.0,454.9012,455.4769,454.8118,455.4769,656.0
2024-08-07 10:35:00,458.88,458.89,458.75,458.79,913.0,455.5067,455.5166,455.3776,455.4173,913.0
2024-08-07 10:40:00,458.79,459.0,458.77,459.0,926.0,455.4173,455.6258,455.3975,455.6258,926.0
2024-08-07 10:45:00,460.0,460.34,459.96,460.31,800.0,456.6184,456.9559,456.5787,456.9262,800.0
2024-08-07 10:50:00,460.47,460.47,459.79,460.1,3411.0,457.085,457.085,456.41,456.7177,3411.0
2024-08-07 10:55:00,459.94,460.63,459.93,460.46,1200.0,456.5589,457.2438,456.549,457.0751,1200.0
2024-08-07 11:00:00,460.43,460.65,460.34,460.65,1863.0,457.0453,457.2637,456.9559,457.2637,1863.0
2024-08-07 11:05:00,460.66,461.97,460.66,461.97,2694.0,457.2736,458.574,457.2736,458.574,2694.0
2024-08-07 11:10:00,461.6,461.6,460.12,460.44,4481.0,458.2067,458.2067,456.7376,457.0552,4481.0
2024-08-07 11:15:00,460.33,460.33,459.82,460.07,1403.0,456.946,456.946,456.4398,456.6879,1403.0
2024-08-07 11:20:00,460.61,461.02,460.29,460.82,3275.0,457.224,457.6309,456.9063,457.4324,3275.0
2024-08-07 11:25:00,460.82,460.84,460.46,460.52,2102.0,457.4324,457.4523,457.0751,457.1346,2102.0
2024-08-07 11:30:00,460.37,460.85,460.09,460.48,3403.0,456.9857,457.4622,456.7078,457.0949,3403.0
2024-08-07 11:35:00,460.66,460.94,460.59,460.94,700.0,457.2736,457.5515,457.2041,457.5515,700.0
2024-08-07 11:40:00,460.94,461.05,460.54,460.9,4056.0,457.5515,457.6607,457.1545,457.5118,4056.0
2024-08-07 11:45:00,460.47,460.47,460.05,460.17,1950.0,457.085,457.085,456.6681,456.7872,1950.0
2024-08-07 11:50:00,460.2,460.2,459.55,460.17,5288.0,456.817,456.817,456.1717,456.7872,5288.0
2024-08-07 11:55:00,460.1,460.41,459.91,459.94,2508.0,456.7177,457.0254,456.5291,456.5589,2508.0
2024-08-07 12:00:00,459.88,459.88,458.77,458.77,4034.0,456.4993,456.4993,455.3975,455.3975,4034.0
2024-08-07 12:05:00,458.88,458.96,458.84,458.92,1013.0,455.5067,455.5861,455.467,455.5464,1013.0
2024-08-07 12:10:00,458.9,459.14,458.59,459.14,5714.0,455.5265,455.7648,455.2188,455.7648,5714.0
2024-08-07 12:15:00,459.08,459.08,458.82,459.08,900.0,455.7052,455.7052,455.4471,455.7052,900.0
2024-08-07 12:20:00,459.18,459.74,459.18,459.73,1397.0,455.8045,456.3604,455.8045,456.3504,1397.0
2024-08-07 12:25:00,460.11,460.27,459.55,459.64,1900.0,456.7276,456.8865,456.1717,456.2611,1900.0
2024-08-07 12:30:00,459.82,459.82,459.39,459.71,1712.0,456.4398,456.4398,456.0129,456.3306,1712.0
2024-08-07 12:35:00,459.69,459.69,458.67,459.19,3473.0,456.3107,456.3107,455.2982,455.8144,3473.0
2024-08-07 12:40:00,459.22,459.22,458.64,458.73,1226.0,455.8442,455.8442,455.2684,455.3578,1226.0
2024-08-07 12:45:00,458.78,458.78,457.66,457.99,2868.0,455.4074,455.4074,454.2956,454.6232,2868.0
2024-08-07 12:50:00,457.67,457.83,456.74,457.46,3223.0,454.3056,454.4644,453.3824,454.0971,3223.0
2024-08-07 12:55:00,457.44,457.75,457.2,457.21,3417.0,454.0773,454.385,453.839,453.8489,3417.0
2024-08-07 13:00:00,457.19,457.19,456.78,457.06,2701.0,453.8291,453.8291,453.4221,453.7001,2701.0
2024-08-07 13:05:00,457.07,457.47,456.72,456.73,2088.0,453.71,454.107,453.3626,453.3725,2088.0
2024-08-07 13:10:00,456.54,456.6,455.71,455.82,1873.0,453.1839,453.2434,452.36,452.4692,1873.0
2024-08-07 13:15:00,455.52,455.58,455.19,455.47,2898.0,452.1714,452.2309,451.8438,452.1217,2898.0
2024-08-07 13:20:00,455.51,456.83,455.51,456.83,521.0,452.1614,453.4717,452.1614,453.4717,521.0
2024-08-07 13:25:00,457.61,457.78,456.49,456.49,2947.0,454.246,454.4148,453.1342,453.1342,2947.0
2024-08-07 13:30:00,457.62,457.62,457.38,457.44,400.0,454.2559,454.2559,454.0177,454.0773,400.0
2024-08-07 13:35:00,457.56,458.39,457.51,457.53,3012.0,454.1964,455.0203,454.1467,454.1666,3012.0
2024-08-07 13:40:00,457.55,457.55,456.91,456.95,2122.0,454.1864,454.1864,453.5512,453.5909,2122.0
2024-08-07 13:45:00,457.19,457.19,455.22,455.53,6897.0,453.8291,453.8291,451.8736,452.1813,6897.0
2024-08-07 13:50:00,455.49,455.82,454.85,455.82,12311.0,452.1416,452.4692,451.5063,452.4692,12311.0
2024-08-07 13:55:00,455.81,455.81,454.6,454.93,4047.0,452.4592,452.4592,451.2581,451.5857,4047.0
2024-08-07 14:00:00,454.91,454.91,454.27,454.27,3298.0,451.5659,451.5659,450.9306,450.9306,3298.0
2024-08-07 14:05:00,453.82,453.82,453.49,453.5,400.0,450.4839,450.4839,450.1563,450.1662,400.0
2024-08-07 14:10:00,453.41,453.41,452.17,452.3,1827.0,450.0769,450.0769,448.846,448.975,1827.0
2024-08-07 14:15:00,452.05,452.28,451.34,451.84,1317.0,448.7269,448.9552,448.0221,448.5184,1317.0
2024-08-07 14:20:00,452.24,452.24,451.49,451.49,1901.0,448.9155,448.9155,448.171,448.171,1901.0
2024-08-07 14:25:00,451.85,452.41,451.79,452.28,1512.0,448.5284,449.0842,448.4688,448.9552,1512.0
2024-08-07 14:30:00,452.1,452.15,451.78,452.15,1571.0,448.7765,448.8261,448.4589,448.8261,1571.0
2024-08-07 14:35:00,452.29,452.64,452.16,452.33,3100.0,448.9651,449.3125,448.8361,449.0048,3100.0
2024-08-07 14:40:00,452.55,453.24,452.34,452.34,3627.0,449.2232,449.9081,449.0147,449.0147,3627.0
2024-08-07 14:45:00,452.25,452.25,451.82,451.84,1000.0,448.9254,448.9254,448.4986,448.5184,1000.0
2024-08-07 14:50:00,451.95,452.44,451.95,452.41,1100.0,448.6276,449.114,448.6276,449.0842,1100.0
2024-08-07 14:55:00,452.56,452.93,451.78,451.78,2621.0,449.2331,449.6004,448.4589,448.4589,2621.0
2024-08-07 15:00:00,452.19,453.94,451.92,453.94,850.0,448.8659,450.603,448.5978,450.603,850.0
2024-08-07 15:05:00,453.88,454.25,453.48,453.61,1560.0,450.5434,450.9107,450.1464,450.2754,1560.0
2024-08-07 15:10:00,453.89,454.57,453.87,454.0,3406.0,450.5534,451.2284,450.5335,450.6625,3406.0
2024-08-07 15:15:00,453.98,454.36,453.98,454.23,1365.0,450.6427,451.0199,450.6427,450.8909,1365.0
2024-08-07 15:20:00,454.36,454.69,453.86,453.93,2897.0,451.0199,451.3475,450.5236,450.5931,2897.0
2024-08-07 15:25:00,454.33,454.94,454.05,454.76,4146.0,450.9901,451.5956,450.7122,451.417,4146.0
2024-08-07 15:30:00,454.76,454.77,453.99,454.41,3563.0,451.417,451.4269,450.6526,451.0695,3563.0
2024-08-07 15:35:00,454.44,454.93,454.05,454.24,5956.0,451.0993,451.5857,450.7122,450.9008,5956.0
2024-08-07 15:40:00,454.19,454.19,453.49,453.69,5382.0,450.8511,450.8511,450.1563,450.3548,5382.0
2024-08-07 15:45:00,453.85,454.63,453.53,454.63,8321.0,450.5136,451.2879,450.196,451.2879,8321.0
2024-08-07 15:50:00,454.59,454.59,451.7,451.71,10452.0,451.2482,451.2482,448.3795,448.3894,10452.0
2024-08-07 15:55:00,451.64,451.85,450.5,451.13,37801.0,448.3199,448.5284,447.1883,447.8136,37801.0
2024-08-08 09:30:00,451.22,453.21,450.0,453.21,7146.0,447.903,449.8784,446.692,449.8784,7146.0
2024-08-08 09:35:00,452.0,452.01,451.63,451.64,500.0,448.6772,448.6872,448.31,448.3199,500.0
2024-08-08 09:40:00,451.5,452.84,451.1,452.17,16499.0,448.1809,449.5111,447.7839,448.846,16499.0
2024-08-08 09:45:00,452.04,452.13,451.02,451.61,7337.0,448.717,448.8063,447.7045,448.2901,7337.0
2024-08-08 09:50:00,451.25,453.1,451.25,452.95,17398.0,447.9328,449.7692,447.9328,449.6203,17398.0
2024-08-08 09:55:00,453.09,453.09,452.24,452.55,2332.0,449.7592,449.7592,448.9155,449.2232,2332.0
2024-08-08 10:00:00,452.43,454.76,452.43,454.68,3256.0,449.1041,451.417,449.1041,451.3375,3256.0
2024-08-08 10:05:00,454.3,454.59,453.07,453.64,3137.0,450.9603,451.2482,449.7394,450.3052,3137.0
2024-08-08 10:10:00,453.69,453.73,453.18,453.73,900.0,450.3548,450.3945,449.8486,450.3945,900.0
2024-08-08 10:15:00,454.06,454.7,453.42,454.7,2434.0,450.7221,451.3574,450.0868,451.3574,2434.0
2024-08-08 10:20:00,454.79,454.79,454.02,454.52,1842.0,451.4467,451.4467,450.6824,451.1787,1842.0
2024-08-08 10:25:00,454.85,455.63,454.85,455.63,3404.0,451.5063,452.2806,451.5063,452.2806,3404.0
2024-08-08 10:30:00,455.43,455.85,455.08,455.85,9075.0,452.082,452.4989,451.7346,452.4989,9075.0
2024-08-08 10:35:00,455.8,456.42,455.63,455.64,8672.0,452.4493,453.0648,452.2806,452.2905,8672.0
2024-08-08 10:40:00,455.64,456.14,454.0,454.0,1316.0,452.2905,452.7868,450.6625,450.6625,1316.0
2024-08-08 10:45:00,454.22,454.51,453.92,453.92,787.0,450.8809,451.1688,450.5831,450.5831,787.0
2024-08-08 10:50:00,454.21,454.53,454.04,454.53,1355.0,450.871,451.1887,450.7023,451.1887,1355.0
2024-08-08 10:55:00,454.61,455.77,454.6,455.43,7795.0,451.2681,452.4195,451.2581,452.082,7795.0
2024-08-08 11:00:00,455.26,455.69,455.09,455.53,18566.0,451.9133,452.3401,451.7445,452.1813,18566.0
2024-08-08 11:05:00,455.81,456.69,455.8,456.22,5571.0,452.4592,453.3328,452.4493,452.8662,5571.0
2024-08-08 11:10:00,456.22,456.61,455.08,455.08,1680.0,452.8662,453.2534,451.7346,451.7346,1680.0
2024-08-08 11:15:00,455.07,455.88,454.71,455.75,2027.0,451.7247,452.5287,451.3673,452.3997,2027.0
2024-08-08 11:20:00,455.81,456.89,455.81,456.89,1853.0,452.4592,453.5313,452.4592,453.5313,1853.0
2024-08-08 11:25:00,456.88,457.23,456.52,456.52,881.0,453.5214,453.8688,453.164,453.164,881.0
2024-08-08 11:30:00,456.55,456.87,456.31,456.35,3868.0,453.1938,453.5114,452.9556,452.9953,3868.0
2024-08-08 11:35:00,456.15,456.31,455.47,455.95,3020.0,452.7967,452.9556,452.1217,452.5982,3020.0
2024-08-08 11:40:00,455.75,455.75,455.17,455.73,3383.0,452.3997,452.3997,451.8239,452.3798,3383.0
2024-08-08 11:45:00,455.34,455.51,454.81,454.81,5344.0,451.9927,452.1614,451.4666,451.4666,5344.0
2024-08-08 11:50:00,455.09,455.72,454.82,455.72,4161.0,451.7445,452.3699,451.4765,452.3699,4161.0
2024-08-08 11:55:00,455.5,455.5,455.16,455.33,1415.0,452.1515,452.1515,451.814,451.9828,1415.0
2024-08-08 12:00:00,455.25,455.49,455.24,455.31,601.0,451.9034,452.1416,451.8934,451.9629,601.0
2024-08-08 12:05:00,455.68,456.63,455.68,456.13,6281.0,452.3302,453.2732,452.3302,452.7769,6281.0
2024-08-08 12:10:00,456.06,456.06,455.1,455.14,5947.0,452.7074,452.7074,451.7545,451.7942,5947.0
2024-08-08 12:15:00,455.14,456.02,455.13,455.77,3104.0,451.7942,452.6677,451.7842,452.4195,3104.0
2024-08-08 12:20:00,455.78,455.78,455.47,455.47,500.0,452.4295,452.4295,452.1217,452.1217,500.0
2024-08-08 12:25:00,455.5,455.5,455.14,455.38,2771.0,452.1515,452.1515,451.7942,452.0324,2771.0
2024-08-08 12:30:00,454.86,454.94,454.61,454.66,505.0,451.5162,451.5956,451.2681,451.3177,505.0
2024-08-08 12:35:00,454.43,454.43,453.46,453.47,600.0,451.0894,451.0894,450.1265,450.1364,600.0
2024-08-08 12:40:00,453.88,454.07,453.55,454.07,500.0,450.5434,450.732,450.2159,450.732,500.0
2024-08-08 12:45:00,454.2,454.23,454.12,454.23,512.0,450.8611,450.8909,450.7817,450.8909,512.0
2024-08-08 12:50:00,453.86,454.36,453.86,454.36,200.0,450.5236,451.0199,450.5236,451.0199,200.0
2024-08-08 12:55:00,454.16,454.2,454.0,454.0,510.0,450.8214,450.8611,450.6625,450.6625,510.0
2024-08-08 13:00:00,453.87,454.5,453.67,453.67,1564.0,450.5335,451.1589,450.335,450.335,1564.0
2024-08-08 13:05:00,453.61,454.66,453.44,454.53,1393.0,450.2754,451.3177,450.1067,451.1887,1393.0
2024-08-08 13:10:00,454.43,454.67,454.43,454.67,795.0,451.0894,451.3276,451.0894,451.3276,795.0
2024-08-08 13:15:00,454.81,455.52,454.81,455.24,1356.0,451.4666,452.1714,451.4666,451.8934,1356.0
2024-08-08 13:20:00,455.68,456.25,455.68,456.25,900.0,452.3302,452.896,452.3302,452.896,900.0
2024-08-08 13:25:00,456.23,457.11,456.22,457.03,1181.0,452.8762,453.7497,452.8662,453.6703,1181.0
2024-08-08 13:30:00,457.03,457.03,457.03,457.03,0.0,453.6703,453.6703,453.6703,453.6703,0.0
2024-08-08 13:35:00,457.23,457.33,456.97,457.33,3285.0,453.8688,453.9681,453.6107,453.9681,3285.0
2024-08-08 13:40:00,457.33,457.33,457.33,457.33,0.0,453.9681,453.9681,453.9681,453.9681,0.0
2024-08-08 13:45:00,457.15,457.35,457.15,457.2,300.0,453.7894,453.9879,453.7894,453.839,300.0
2024-08-08 13:50:00,457.48,457.51,457.34,457.42,1100.0,454.117,454.1467,453.978,454.0574,1100.0
2024-08-08 13:55:00,457.33,457.33,457.27,457.27,500.0,453.9681,453.9681,453.9085,453.9085,500.0
2024-08-08 14:00:00,457.15,457.55,457.14,457.51,720.0,453.7894,454.1864,453.7795,454.1467,720.0
2024-08-08 14:05:00,457.85,458.49,457.84,458.49,2510.0,454.4842,455.1195,454.4743,455.1195,2510.0
2024-08-08 14:10:00,458.43,458.43,458.42,458.43,100.0,455.06,455.06,455.0501,455.06,100.0
2024-08-08 14:15:00,458.62,458.62,458.29,458.59,3782.0,455.2486,455.2486,454.921,455.2188,3782.0
2024-08-08 14:20:00,458.88,459.12,458.76,459.12,1985.0,455.5067,455.7449,455.3876,455.7449,1985.0
2024-08-08 14:25:00,459.19,459.19,458.29,458.3,2851.0,455.8144,455.8144,454.921,454.9309,2851.0
2024-08-08 14:30:00,458.26,458.6,458.26,458.6,631.0,454.8912,455.2287,454.8912,455.2287,631.0
2024-08-08 14:35:00,458.5,459.07,458.49,458.77,4160.0,455.1295,455.6953,455.1195,455.3975,4160.0
2024-08-08 14:40:00,458.67,458.84,458.44,458.65,2072.0,455.2982,455.467,455.0699,455.2784,2072.0
2024-08-08 14:45:00,458.66,459.22,458.43,458.94,1295.0,455.2883,455.8442,455.06,455.5662,1295.0
2024-08-08 14:50:00,459.1,459.2,458.68,459.18,3878.0,455.7251,455.8243,455.3081,455.8045,3878.0
2024-08-08 14:55:00,459.21,459.56,459.21,459.39,1200.0,455.8342,456.1817,455.8342,456.0129,1200.0
2024-08-08 15:00:00,459.3,459.63,458.79,458.94,2907.0,455.9236,456.2512,455.4173,455.5662,2907.0
2024-08-08 15:05:00,458.89,459.82,458.6,459.63,1643.0,455.5166,456.4398,455.2287,456.2512,1643.0
2024-08-08 15:10:00,459.45,459.48,458.89,458.89,1888.0,456.0725,456.1023,455.5166,455.5166,1888.0
2024-08-08 15:15:00,459.12,459.17,458.89,459.17,982.0,455.7449,455.7945,455.5166,455.7945,982.0
2024-08-08 15:20:00,459.21,460.0,459.21,459.44,3807.0,455.8342,456.6184,455.8342,456.0626,3807.0
2024-08-08 15:25:00,459.47,459.82,459.44,459.82,2787.0,456.0923,456.4398,456.0626,456.4398,2787.0
2024-08-08 15:30:00,459.74,459.74,458.61,459.23,5554.0,456.3604,456.3604,455.2387,455.8541,5554.0
2024-08-08 15:35:00,459.09,459.42,458.7,459.24,2422.0,455.7151,456.0427,455.328,455.864,2422.0
2024-08-08 15:40:00,459.31,461.09,459.31,461.09,6286.0,455.9335,457.7004,455.9335,457.7004,6286.0
2024-08-08 15:45:00,460.68,460.68,459.8,459.97,9055.0,457.2934,457.2934,456.4199,456.5887,9055.0
2024-08-08 15:50:00,459.96,460.71,459.38,460.07,18643.0,456.5787,457.3232,456.003,456.6879,18643.0
2024-08-08 15:55:00,460.06,460.34,459.67,460.05,28889.0,456.678,456.9559,456.2909,456.6681,28889.0
2024-08-09 09:30:00,459.93,459.93,459.89,459.9,3802.0,456.549,456.549,456.5092,456.5192,3802.0
2024-08-09 09:35:00,460.16,460.53,459.52,459.53,461.0,456.7773,457.1445,456.142,456.1519,461.0
2024-08-09 09:40:00,459.6,459.6,458.69,458.89,4801.0,456.2214,456.2214,455.3181,455.5166,4801.0
2024-08-09 09:45:00,458.89,459.0,458.0,458.0,2354.0,455.5166,455.6258,454.6331,454.6331,2354.0
2024-08-09 09:50:00,458.06,459.19,458.06,459.19,600.0,454.6927,455.8144,454.6927,455.8144,600.0
2024-08-09 09:55:00,459.36,459.74,459.23,459.74,1325.0,455.9831,456.3604,455.8541,456.3604,1325.0
2024-08-09 10:00:00,460.36,461.55,460.36,461.55,716.0,456.9758,458.157,456.9758,458.157,716.0
2024-08-09 10:05:00,461.56,461.56,460.32,460.51,2062.0,458.167,458.167,456.9361,457.1247,2062.0
2024-08-09 10:10:00,460.43,461.19,460.0,461.19,3491.0,457.0453,457.7997,456.6184,457.7997,3491.0
2024-08-09 10:15:00,460.77,461.37,460.77,461.37,2121.0,457.3828,457.9784,457.3828,457.9784,2121.0
2024-08-09 10:20:00,460.6,461.5,460.6,461.5,207.0,457.214,458.1074,457.214,458.1074,207.0
2024-08-09 10:25:00,461.76,461.76,461.39,461.39,400.0,458.3655,458.3655,457.9982,457.9982,400.0
2024-08-09 10:30:00,461.47,461.47,460.6,460.6,600.0,458.0776,458.0776,457.214,457.214,600.0
2024-08-09 10:35:00,460.77,461.27,460.75,461.27,1020.0,457.3828,457.8791,457.3629,457.8791,1020.0
2024-08-09 10:40:00,461.2,461.57,461.2,461.57,500.0,457.8096,458.1769,457.8096,458.1769,500.0
2024-08-09 10:45:00,461.64,461.71,461.58,461.71,358.0,458.2464,458.3159,458.1868,458.3159,358.0
2024-08-09 10:50:00,461.99,462.07,461.76,461.95,1403.0,458.5938,458.6732,458.3655,458.5541,1403.0
2024-08-09 10:55:00,462.16,462.3,461.97,462.11,1080.0,458.7626,458.9015,458.574,458.7129,1080.0
2024-08-09 11:00:00,462.23,462.23,462.11,462.12,963.0,458.832,458.832,458.7129,458.7229,963.0
2024-08-09 11:05:00,462.3,462.72,462.3,462.34,400.0,458.9015,459.3184,458.9015,458.9412,400.0
2024-08-09 11:10:00,462.3,462.34,461.89,461.89,1547.0,458.9015,458.9412,458.4945,458.4945,1547.0
2024-08-09 11:15:00,461.99,461.99,461.98,461.99,100.0,458.5938,458.5938,458.5839,458.5938,100.0
2024-08-09 11:20:00,461.72,462.2,461.72,462.2,436.0,458.3258,458.8023,458.3258,458.8023,436.0
2024-08-09 11:25:00,462.27,462.27,461.35,461.35,1585.0,458.8718,458.8718,457.9585,457.9585,1585.0
2024-08-09 11:30:00,461.75,461.75,461.4,461.4,215.0,458.3556,458.3556,458.0081,458.0081,215.0
2024-08-09 11:35:00,461.46,461.46,461.45,461.46,100.0,458.0677,458.0677,458.0578,458.0677,100.0
2024-08-09 11:40:00,461.41,461.8,461.37,461.37,12745.0,458.0181,458.4052,457.9784,457.9784,12745.0
2024-08-09 11:45:00,461.57,461.75,461.29,461.54,4165.0,458.1769,458.3556,457.899,458.1471,4165.0
2024-08-09 11:50:00,461.54,461.99,461.54,461.7,7684.0,458.1471,458.5938,458.1471,458.3059,7684.0
2024-08-09 11:55:00,461.79,461.79,461.37,461.37,2565.0,458.3953,458.3953,457.9784,457.9784,2565.0
2024-08-09 12:00:00,460.9,460.9,460.52,460.52,800.0,457.5118,457.5118,457.1346,457.1346,800.0
2024-08-09 12:05:00,460.43,460.78,460.43,460.69,1700.0,457.0453,457.3927,457.0453,457.3034,1700.0
2024-08-09 12:10:00,460.56,460.56,460.34,460.36,1700.0,457.1743,457.1743,456.9559,456.9758,1700.0
2024-08-09 12:15:00,460.4,460.4,459.7,459.72,1344.0,457.0155,457.0155,456.3206,456.3405,1344.0
2024-08-09 12:20:00,459.54,459.69,459.08,459.22,1600.0,456.1618,456.3107,455.7052,455.8442,1600.0
2024-08-09 12:25:00,459.3,459.43,459.25,459.39,4064.0,455.9236,456.0526,455.874,456.0129,4064.0
2024-08-09 12:30:00,459.38,460.05,459.38,459.96,3400.0,456.003,456.6681,456.003,456.5787,3400.0
2024-08-09 12:35:00,459.86,459.86,459.56,459.56,900.0,456.4795,456.4795,456.1817,456.1817,900.0
2024-08-09 12:40:00,459.46,460.33,459.37,460.16,1565.0,456.0824,456.946,455.9931,456.7773,1565.0
2024-08-09 12:45:00,460.29,460.37,460.29,460.37,300.0,456.9063,456.9857,456.9063,456.9857,300.0
2024-08-09 12:50:00,460.4,460.68,460.39,460.64,2950.0,457.0155,457.2934,457.0056,457.2537,2950.0
2024-08-09 12:55:00,460.81,461.02,460.8,461.02,400.0,457.4225,457.6309,457.4126,457.6309,400.0
2024-08-09 13:00:00,461.2,461.23,460.9,461.14,1761.0,457.8096,457.8394,457.5118,457.7501,1761.0
2024-08-09 13:05:00,460.93,461.03,460.76,461.01,700.0,457.5416,457.6409,457.3729,457.621,700.0
2024-08-09 13:10:00,461.14,461.6,461.14,461.6,500.0,457.7501,458.2067,457.7501,458.2067,500.0
2024-08-09 13:15:00,462.18,462.2,462.1,462.16,944.0,458.7824,458.8023,458.703,458.7626,944.0
2024-08-09 13:20:00,462.16,462.16,462.16,462.16,0.0,458.7626,458.7626,458.7626,458.7626,0.0
2024-08-09 13:25:00,462.88,463.66,462.8,463.66,700.0,459.4773,460.2515,459.3979,460.2515,700.0
2024-08-09 13:30:00,463.55,464.09,463.54,464.09,1218.0,460.1423,460.6784,460.1324,460.6784,1218.0
2024-08-09 13:35:00,464.15,464.15,463.87,464.11,1947.0,460.7379,460.7379,460.46,460.6982,1947.0
2024-08-09 13:40:00,464.19,464.19,463.29,463.47,405.0,460.7776,460.7776,459.8843,460.0629,405.0
2024-08-09 13:45:00,463.52,463.52,462.98,462.98,600.0,460.1126,460.1126,459.5765,459.5765,600.0
2024-08-09 13:50:00,463.2,463.2,462.52,462.52,1200.0,459.7949,459.7949,459.1199,459.1199,1200.0
2024-08-09 13:55:00,462.35,463.02,462.35,463.02,1200.0,458.9512,459.6162,458.9512,459.6162,1200.0
2024-08-09 14:00:00,462.9,463.06,462.52,462.52,1663.0,459.4971,459.6559,459.1199,459.1199,1663.0
2024-08-09 14:05:00,462.72,463.01,462.71,463.01,400.0,459.3184,459.6063,459.3085,459.6063,400.0
2024-08-09 14:10:00,463.21,463.21,462.69,462.85,26700.0,459.8048,459.8048,459.2887,459.4475,26700.0
2024-08-09 14:15:00,462.71,462.76,462.71,462.71,300.0,459.3085,459.3581,459.3085,459.3085,300.0
2024-08-09 14:20:00,462.93,463.41,462.87,463.39,2704.0,459.5269,460.0034,459.4673,459.9835,2704.0
2024-08-09 14:25:00,463.36,463.43,462.88,463.16,3364.0,459.9537,460.0232,459.4773,459.7552,3364.0
2024-08-09 14:30:00,463.16,463.34,462.93,463.16,4197.0,459.7552,459.9339,459.5269,459.7552,4197.0
2024-08-09 14:35:00,462.87,463.34,462.79,463.34,2042.0,459.4673,459.9339,459.3879,459.9339,2042.0
2024-08-09 14:40:00,463.37,463.37,463.28,463.28,200.0,459.9637,459.9637,459.8743,459.8743,200.0
2024-08-09 14:45:00,463.24,463.47,462.93,463.09,1519.0,459.8346,460.0629,459.5269,459.6857,1519.0
2024-08-09 14:50:00,463.0,463.1,462.8,462.96,3706.0,459.5964,459.6957,459.3979,459.5567,3706.0
2024-08-09 14:55:00,463.16,463.34,462.94,463.34,900.0,459.7552,459.9339,459.5368,459.9339,900.0
2024-08-09 15:00:00,463.35,463.35,463.17,463.19,500.0,459.9438,459.9438,459.7651,459.785,500.0
2024-08-09 15:05:00,463.5,463.68,463.45,463.68,600.0,460.0927,460.2714,460.0431,460.2714,600.0
2024-08-09 15:10:00,463.97,463.97,463.97,463.97,100.0,460.5593,460.5593,460.5593,460.5593,100.0
2024-08-09 15:15:00,464.09,464.4,464.01,464.4,400.0,460.6784,460.9861,460.599,460.9861,400.0
2024-08-09 15:20:00,464.49,464.49,463.91,464.24,1255.0,461.0754,461.0754,460.4997,460.8273,1255.0
2024-08-09 15:25:00,463.99,464.92,463.99,464.83,9315.0,460.5791,461.5023,460.5791,461.4129,9315.0
2024-08-09 15:30:00,465.0,465.22,464.48,464.73,2588.0,461.5817,461.8001,461.0655,461.3137,2588.0
2024-08-09 15:35:00,464.74,464.9,464.42,464.42,3700.0,461.3236,461.4824,461.0059,461.0059,3700.0
2024-08-09 15:40:00,464.72,464.84,464.41,464.42,4582.0,461.3037,461.4229,460.996,461.0059,4582.0
2024-08-09 15:45:00,464.44,465.09,464.44,464.86,3781.0,461.0258,461.671,461.0258,461.4427,3781.0
2024-08-09 15:50:00,464.91,464.99,464.16,464.16,14098.0,461.4923,461.5718,460.7479,460.7479,14098.0
2024-08-09 15:55:00,464.3,465.3,464.19,464.8,32378.0,460.8868,461.8795,460.7776,461.3832,32378.0
2024-08-12 09:30:00,464.8,465.0,463.92,464.92,6017.0,461.3832,461.5817,460.5096,461.5023,6017.0
2024-08-12 09:35:00,464.48,464.48,463.92,463.92,767.0,461.0655,461.0655,460.5096,460.5096,767.0
2024-08-12 09:40:00,463.0,463.15,462.87,462.88,1300.0,459.5964,459.7453,459.4673,459.4773,1300.0
2024-08-12 09:45:00,462.47,463.16,461.86,461.86,1377.0,459.0703,459.7552,458.4648,458.4648,1377.0
2024-08-12 09:50:00,461.66,462.96,461.54,461.54,711.0,458.2662,459.5567,458.1471,458.1471,711.0
2024-08-12 09:55:00,461.48,462.73,461.48,462.73,1355.0,458.0876,459.3284,458.0876,459.3284,1355.0
2024-08-12 10:00:00,462.52,462.71,462.14,462.14,1477.0,459.1199,459.3085,458.7427,458.7427,1477.0
2024-08-12 10:05:00,462.35,462.91,462.35,462.91,5856.0,458.9512,459.507,458.9512,459.507,5856.0
2024-08-12 10:10:00,462.37,462.37,462.37,462.37,200.0,458.971,458.971,458.971,458.971,200.0
2024-08-12 10:15:00,462.6,462.6,461.84,462.23,1953.0,459.1993,459.1993,458.4449,458.832,1953.0
2024-08-12 10:20:00,462.31,462.61,461.85,461.85,625.0,458.9115,459.2093,458.4548,458.4548,625.0
2024-08-12 10:25:00,461.91,462.25,461.82,461.82,1803.0,458.5144,458.8519,458.4251,458.4251,1803.0
2024-08-12 10:30:00,462.28,462.33,462.24,462.33,303.0,458.8817,458.9313,458.842,458.9313,303.0
2024-08-12 10:35:00,462.0,462.47,462.0,462.47,834.0,458.6037,459.0703,458.6037,459.0703,834.0
2024-08-12 10:40:00,462.79,462.92,462.66,462.92,700.0,459.3879,459.517,459.2589,459.517,700.0
2024-08-12 10:45:00,462.48,463.01,462.47,463.01,876.0,459.0802,459.6063,459.0703,459.6063,876.0
2024-08-12 10:50:00,463.16,463.58,462.5,463.12,3013.0,459.7552,460.1721,459.1001,459.7155,3013.0
2024-08-12 10:55:00,462.94,463.11,462.93,463.11,400.0,459.5368,459.7056,459.5269,459.7056,400.0
2024-08-12 11:00:00,463.29,463.52,463.15,463.27,800.0,459.8843,460.1126,459.7453,459.8644,800.0
2024-08-12 11:05:00,462.62,462.62,462.62,462.62,100.0,459.2192,459.2192,459.2192,459.2192,100.0
2024-08-12 11:10:00,462.67,463.11,462.66,462.97,3082.0,459.2688,459.7056,459.2589,459.5666,3082.0
2024-08-12 11:15:00,462.98,463.39,462.97,462.98,3250.0,459.5765,459.9835,459.5666,459.5765,3250.0
2024-08-12 11:20:00,463.14,463.25,462.12,462.17,8058.0,459.7354,459.8445,458.7229,458.7725,8058.0
2024-08-12 11:25:00,461.49,461.88,461.07,461.46,2518.0,458.0975,458.4846,457.6806,458.0677,2518.0
2024-08-12 11:30:00,461.32,461.46,461.11,461.46,700.0,457.9287,458.0677,457.7203,458.0677,700.0
2024-08-12 11:35:00,461.46,461.97,461.29,461.63,6279.0,458.0677,458.574,457.899,458.2365,6279.0
2024-08-12 11:40:00,461.48,461.56,461.48,461.56,200.0,458.0876,458.167,458.0876,458.167,200.0
2024-08-12 11:45:00,461.19,461.79,461.19,461.59,800.0,457.7997,458.3953,457.7997,458.1968,800.0
2024-08-12 11:50:00,462.24,462.75,462.24,462.59,749.0,458.842,459.3482,458.842,459.1894,749.0
2024-08-12 11:55:00,462.5,462.85,462.36,462.85,600.0,459.1001,459.4475,458.9611,459.4475,600.0
2024-08-12 12:00:00,463.23,463.32,462.91,462.99,813.0,459.8247,459.914,459.507,459.5865,813.0
2024-08-12 12:05:00,462.84,462.84,462.38,462.39,1515.0,459.4376,459.4376,458.9809,458.9909,1515.0
2024-08-12 12:10:00,462.55,462.55,462.44,462.44,300.0,459.1497,459.1497,459.0405,459.0405,300.0
2024-08-12 12:15:00,462.96,462.96,462.43,462.43,772.0,459.5567,459.5567,459.0306,459.0306,772.0
2024-08-12 12:20:00,462.01,462.02,462.01,462.01,244.0,458.6137,458.6236,458.6137,458.6137,244.0
2024-08-12 12:25:00,462.3,462.44,462.3,462.44,400.0,458.9015,459.0405,458.9015,459.0405,400.0
2024-08-12 12:30:00,462.44,462.63,462.24,462.24,1596.0,459.0405,459.2291,458.842,458.842,1596.0
2024-08-12 12:35:00,462.24,462.96,462.23,462.74,4873.0,458.842,459.5567,458.832,459.3383,4873.0
2024-08-12 12:40:00,462.74,462.84,462.31,462.84,1429.0,459.3383,459.4376,458.9115,459.4376,1429.0
2024-08-12 12:45:00,462.93,463.08,462.93,462.98,603.0,459.5269,459.6758,459.5269,459.5765,603.0
2024-08-12 12:50:00,462.98,462.98,462.98,462.98,0.0,459.5765,459.5765,459.5765,459.5765,0.0
2024-08-12 12:55:00,462.68,462.84,462.3,462.84,7313.0,459.2787,459.4376,458.9015,459.4376,7313.0
2024-08-12 13:00:00,461.96,461.96,461.68,461.86,1746.0,458.564,458.564,458.2861,458.4648,1746.0
2024-08-12 13:05:00,461.47,461.71,461.46,461.47,657.0,458.0776,458.3159,458.0677,458.0776,657.0
2024-08-12 13:10:00,461.63,461.8,461.34,461.8,917.0,458.2365,458.4052,457.9486,458.4052,917.0
2024-08-12 13:15:00,461.86,462.1,461.67,461.93,2110.0,458.4648,458.703,458.2762,458.5343,2110.0
2024-08-12 13:20:00,462.0,462.38,461.56,461.56,2542.0,458.6037,458.9809,458.167,458.167,2542.0
2024-08-12 13:25:00,461.44,461.71,461.0,461.71,885.0,458.0479,458.3159,457.6111,458.3159,885.0
2024-08-12 13:30:00,461.37,461.9,461.37,461.88,6370.0,457.9784,458.5045,457.9784,458.4846,6370.0
2024-08-12 13:35:00,461.75,462.26,461.52,462.13,1599.0,458.3556,458.8618,458.1273,458.7328,1599.0
2024-08-12 13:40:00,462.25,462.3,461.97,461.97,424.0,458.8519,458.9015,458.574,458.574,424.0
2024-08-12 13:45:00,461.95,461.95,461.59,461.59,200.0,458.5541,458.5541,458.1968,458.1968,200.0
2024-08-12 13:50:00,461.42,461.42,460.72,460.72,1079.0,458.028,458.028,457.3331,457.3331,1079.0
2024-08-12 13:55:00,461.01,461.39,461.01,461.39,500.0,457.621,457.9982,457.621,457.9982,500.0
2024-08-12 14:00:00,460.89,460.89,460.86,460.86,200.0,457.5019,457.5019,457.4721,457.4721,200.0
2024-08-12 14:05:00,461.06,461.06,461.06,461.06,200.0,457.6706,457.6706,457.6706,457.6706,200.0
2024-08-12 14:10:00,461.7,462.03,461.39,461.94,1764.0,458.3059,458.6335,457.9982,458.5442,1764.0
2024-08-12 14:15:00,462.41,462.41,461.3,461.35,4801.0,459.0107,459.0107,457.9089,457.9585,4801.0
2024-08-12 14:20:00,461.29,461.46,460.96,460.96,500.0,457.899,458.0677,457.5714,457.5714,500.0
2024-08-12 14:25:00,460.54,461.33,460.54,461.33,2209.0,457.1545,457.9387,457.1545,457.9387,2209.0
2024-08-12 14:30:00,461.43,461.43,461.24,461.24,300.0,458.0379,458.0379,457.8493,457.8493,300.0
2024-08-12 14:35:00,461.0,461.24,461.0,461.22,500.0,457.6111,457.8493,457.6111,457.8295,500.0
2024-08-12 14:40:00,461.05,461.49,460.73,461.49,1701.0,457.6607,458.0975,457.3431,458.0975,1701.0
2024-08-12 14:45:00,461.33,461.54,461.29,461.4,1200.0,457.9387,458.1471,457.899,458.0081,1200.0
2024-08-12 14:50:00,461.58,461.73,461.58,461.66,500.0,458.1868,458.3357,458.1868,458.2662,500.0
2024-08-12 14:55:00,461.81,461.81,461.73,461.74,1503.0,458.4151,458.4151,458.3357,458.3456,1503.0
2024-08-12 15:00:00,461.54,461.55,461.34,461.44,1545.0,458.1471,458.157,457.9486,458.0479,1545.0
2024-08-12 15:05:00,461.48,461.62,461.09,461.45,3213.0,458.0876,458.2265,457.7004,458.0578,3213.0
2024-08-12 15:10:00,461.17,461.45,461.16,461.23,1462.0,457.7798,458.0578,457.7699,457.8394,1462.0
2024-08-12 15:15:00,460.88,461.44,460.88,461.35,2186.0,457.492,458.0479,457.492,457.9585,2186.0
2024-08-12 15:20:00,461.35,461.35,460.86,461.11,1600.0,457.9585,457.9585,457.4721,457.7203,1600.0
2024-08-12 15:25:00,461.14,461.14,460.92,460.92,542.0,457.7501,457.7501,457.5317,457.5317,542.0
2024-08-12 15:30:00,460.86,460.86,460.44,460.54,1907.0,457.4721,457.4721,457.0552,457.1545,1907.0
2024-08-12 15:35:00,460.51,460.69,460.04,460.35,1702.0,457.1247,457.3034,456.6581,456.9659,1702.0
2024-08-12 15:40:00,460.17,460.28,459.63,459.63,2943.0,456.7872,456.8964,456.2512,456.2512,2943.0
2024-08-12 15:45:00,459.67,460.1,459.53,459.83,4336.0,456.2909,456.7177,456.1519,456.4497,4336.0
2024-08-12 15:50:00,459.84,460.19,459.79,460.18,15971.0,456.4596,456.807,456.41,456.7971,15971.0
2024-08-12 15:55:00,460.55,460.9,459.73,460.9,34051.0,457.1644,457.5118,456.3504,457.5118,34051.0
2024-08-13 09:30:00,464.24,465.45,463.01,464.45,15260.0,460.8273,462.0284,459.6063,461.0357,15260.0
2024-08-13 09:35:00,465.02,465.02,463.78,463.79,7289.0,461.6015,461.6015,460.3707,460.3806,7289.0
2024-08-13 09:40:00,463.69,465.29,463.68,464.49,3450.0,460.2813,461.8696,460.2714,461.0754,3450.0
2024-08-13 09:45:00,464.91,465.43,464.46,464.65,4838.0,461.4923,462.0085,461.0457,461.2343,4838.0
2024-08-13 09:50:00,464.97,465.6,464.43,465.06,7527.0,461.5519,462.1773,461.0159,461.6412,7527.0
2024-08-13 09:55:00,464.93,465.09,463.89,465.08,2100.0,461.5122,461.671,460.4798,461.6611,2100.0
2024-08-13 10:00:00,465.08,465.08,463.96,464.61,3454.0,461.6611,461.6611,460.5493,461.1945,3454.0
2024-08-13 10:05:00,464.55,464.86,463.89,464.06,9414.0,461.135,461.4427,460.4798,460.6486,9414.0
2024-08-13 10:10:00,464.1,464.75,463.99,464.64,1900.0,460.6883,461.3335,460.5791,461.2243,1900.0
2024-08-13 10:15:00,464.24,464.56,464.01,464.01,900.0,460.8273,461.1449,460.599,460.599,900.0
2024-08-13 10:20:00,464.3,464.3,463.87,463.99,2499.0,460.8868,460.8868,460.46,460.5791,2499.0
2024-08-13 10:25:00,464.01,464.68,464.01,464.68,1467.0,460.599,461.264,460.599,461.264,1467.0
2024-08-13 10:30:00,464.47,464.6,463.94,464.48,3407.0,461.0556,461.1846,460.5295,461.0655,3407.0
2024-08-13 10:35:00,464.43,464.87,463.97,464.87,7619.0,461.0159,461.4526,460.5593,461.4526,7619.0
2024-08-13 10:40:00,464.76,464.95,464.58,464.93,4464.0,461.3434,461.5321,461.1648,461.5122,4464.0
2024-08-13 10:45:00,464.96,464.96,464.95,464.96,100.0,461.542,461.542,461.5321,461.542,100.0
2024-08-13 10:50:00,464.65,465.23,464.65,465.09,914.0,461.2343,461.81,461.2343,461.671,914.0
2024-08-13 10:55:00,465.18,465.3,465.08,465.3,1766.0,461.7604,461.8795,461.6611,461.8795,1766.0
2024-08-13 11:00:00,465.3,465.71,465.2,465.52,6641.0,461.8795,462.2865,461.7802,462.0979,6641.0
2024-08-13 11:05:00,465.75,465.76,465.32,465.4,1000.0,462.3262,462.3361,461.8993,461.9787,1000.0
2024-08-13 11:10:00,465.44,466.83,465.28,466.57,58210.0,462.0184,463.3982,461.8596,463.1401,58210.0
2024-08-13 11:15:00,466.38,466.92,466.0,466.7,11396.0,462.9515,463.4876,462.5743,463.2692,11396.0
2024-08-13 11:20:00,466.58,466.72,466.31,466.48,3042.0,463.1501,463.289,462.8821,463.0508,3042.0
2024-08-13 11:25:00,466.17,466.66,465.84,466.15,1484.0,462.7431,463.2295,462.4155,462.7232,1484.0
2024-08-13 11:30:00,466.52,466.9,466.28,466.9,1376.0,463.0905,463.4677,462.8523,463.4677,1376.0
2024-08-13 11:35:00,466.66,466.66,466.14,466.14,2387.0,463.2295,463.2295,462.7133,462.7133,2387.0
2024-08-13 11:40:00,466.44,466.44,465.02,465.31,6560.0,463.0111,463.0111,461.6015,461.8894,6560.0
2024-08-13 11:45:00,465.25,465.49,464.62,465.13,5387.0,461.8298,462.0681,461.2045,461.7107,5387.0
2024-08-13 11:50:00,465.13,465.77,464.82,465.32,7431.0,461.7107,462.346,461.403,461.8993,7431.0
2024-08-13 11:55:00,465.02,465.21,465.0,465.0,3788.0,461.6015,461.7901,461.5817,461.5817,3788.0
2024-08-13 12:00:00,465.01,465.38,464.98,465.03,2683.0,461.5916,461.9589,461.5618,461.6115,2683.0
2024-08-13 12:05:00,465.19,465.21,464.92,465.01,4306.0,461.7703,461.7901,461.5023,461.5916,4306.0
2024-08-13 12:10:00,465.26,465.33,464.89,465.06,3970.0,461.8398,461.9093,461.4725,461.6412,3970.0
2024-08-13 12:15:00,465.06,465.86,465.06,465.44,5579.0,461.6412,462.4354,461.6412,462.0184,5579.0
2024-08-13 12:20:00,465.33,465.51,464.81,465.14,4632.0,461.9093,462.0879,461.3931,461.7207,4632.0
2024-08-13 12:25:00,465.15,465.15,464.06,464.52,4971.0,461.7306,461.7306,460.6486,461.1052,4971.0
2024-08-13 12:30:00,464.51,464.84,464.18,464.18,5927.0,461.0953,461.4229,460.7677,460.7677,5927.0
2024-08-13 12:35:00,464.55,464.91,464.22,464.67,2954.0,461.135,461.4923,460.8074,461.2541,2954.0
2024-08-13 12:40:00,464.68,465.46,464.67,465.19,3944.0,461.264,462.0383,461.2541,461.7703,3944.0
2024-08-13 12:45:00,465.17,465.65,465.0,465.56,2900.0,461.7504,462.2269,461.5817,462.1376,2900.0
2024-08-13 12:50:00,465.7,465.93,465.07,465.18,3991.0,462.2765,462.5048,461.6512,461.7604,3991.0
2024-08-13 12:55:00,465.34,465.49,464.97,465.0,3384.0,461.9192,462.0681,461.5519,461.5817,3384.0
2024-08-13 13:00:00,465.0,465.1,464.6,464.62,3909.0,461.5817,461.6809,461.1846,461.2045,3909.0
2024-08-13 13:05:00,464.51,464.57,464.06,464.18,3563.0,461.0953,461.1548,460.6486,460.7677,3563.0
2024-08-13 13:10:00,463.68,464.25,463.3,463.67,3002.0,460.2714,460.8372,459.8942,460.2615,3002.0
2024-08-13 13:15:00,463.36,463.8,463.09,463.65,6222.0,459.9537,460.3905,459.6857,460.2416,6222.0
2024-08-13 13:20:00,463.53,463.53,462.75,463.22,4162.0,460.1225,460.1225,459.3482,459.8148,4162.0
2024-08-13 13:25:00,463.22,463.41,463.08,463.12,4369.0,459.8148,460.0034,459.6758,459.7155,4369.0
2024-08-13 13:30:00,463.0,463.19,462.41,462.81,3356.0,459.5964,459.785,459.0107,459.4078,3356.0
2024-08-13 13:35:00,462.73,463.36,462.52,462.81,4410.0,459.3284,459.9537,459.1199,459.4078,4410.0
2024-08-13 13:40:00,462.81,463.65,462.49,463.53,9045.0,459.4078,460.2416,459.0901,460.1225,9045.0
2024-08-13 13:45:00,463.32,463.32,462.0,462.52,4210.0,459.914,459.914,458.6037,459.1199,4210.0
2024-08-13 13:50:00,462.24,462.34,461.96,462.06,3033.0,458.842,458.9412,458.564,458.6633,3033.0
2024-08-13 13:55:00,462.27,462.75,462.27,462.58,2422.0,458.8718,459.3482,458.8718,459.1795,2422.0
2024-08-13 14:00:00,462.52,463.03,462.52,462.91,4320.0,459.1199,459.6262,459.1199,459.507,4320.0
2024-08-13 14:05:00,462.99,463.54,462.99,463.44,4277.0,459.5865,460.1324,459.5865,460.0332,4277.0
2024-08-13 14:10:00,463.5,463.86,463.47,463.47,2724.0,460.0927,460.4501,460.0629,460.0629,2724.0
2024-08-13 14:15:00,463.63,463.63,462.92,463.28,5784.0,460.2218,460.2218,459.517,459.8743,5784.0
2024-08-13 14:20:00,463.36,464.44,463.36,463.91,6891.0,459.9537,461.0258,459.9537,460.4997,6891.0
2024-08-13 14:25:00,464.07,464.31,463.92,464.11,3776.0,460.6585,460.8968,460.5096,460.6982,3776.0
2024-08-13 14:30:00,464.11,464.87,464.11,464.86,6041.0,460.6982,461.4526,460.6982,461.4427,6041.0
2024-08-13 14:35:00,464.79,464.97,464.64,464.71,4174.0,461.3732,461.5519,461.2243,461.2938,4174.0
2024-08-13 14:40:00,464.77,464.9,464.43,464.43,4088.0,461.3534,461.4824,461.0159,461.0159,4088.0
2024-08-13 14:45:00,464.7,464.81,464.49,464.7,2800.0,461.2839,461.3931,461.0754,461.2839,2800.0
2024-08-13 14:50:00,464.59,464.75,464.43,464.43,4314.0,461.1747,461.3335,461.0159,461.0159,4314.0
2024-08-13 14:55:00,464.37,464.8,464.03,464.74,13374.0,460.9563,461.3832,460.6188,461.3236,13374.0
2024-08-13 15:00:00,464.8,465.21,464.55,464.56,3187.0,461.3832,461.7901,461.135,461.1449,3187.0
2024-08-13 15:05:00,464.65,464.65,464.01,464.19,5229.0,461.2343,461.2343,460.599,460.7776,5229.0
2024-08-13 15:10:00,464.25,464.61,463.9,464.09,4269.0,460.8372,461.1945,460.4898,460.6784,4269.0
2024-08-13 15:15:00,464.06,464.29,463.95,463.96,4948.0,460.6486,460.8769,460.5394,460.5493,4948.0
2024-08-13 15:20:00,463.95,464.84,463.81,464.77,4703.0,460.5394,461.4229,460.4004,461.3534,4703.0
2024-08-13 15:25:00,464.66,465.01,464.51,464.79,7553.0,461.2442,461.5916,461.0953,461.3732,7553.0
2024-08-13 15:30:00,464.59,464.96,464.16,464.67,9339.0,461.1747,461.542,460.7479,461.2541,9339.0
2024-08-13 15:35:00,464.85,464.93,464.58,464.58,12942.0,461.4328,461.5122,461.1648,461.1648,12942.0
2024-08-13 15:40:00,464.55,464.71,464.54,464.68,5230.0,461.135,461.2938,461.1251,461.264,5230.0
2024-08-13 15:45:00,464.8,465.27,464.42,465.27,9611.0,461.3832,461.8497,461.0059,461.8497,9611.0
2024-08-13 15:50:00,465.13,465.32,463.74,463.95,17349.0,461.7107,461.8993,460.3309,460.5394,17349.0
2024-08-13 15:55:00,463.98,464.47,463.43,464.47,38764.0,460.5692,461.0556,460.0232,461.0556,38764.0
2024-08-14 09:30:00,464.39,465.99,461.84,465.99,5228.0,460.9762,462.5644,458.4449,462.5644,5228.0
2024-08-14 09:35:00,465.17,465.35,464.49,464.49,1340.0,461.7504,461.9291,461.0754,461.0754,1340.0
2024-08-14 09:40:00,464.43,464.96,463.36,464.0,4174.0,461.0159,461.542,459.9537,460.589,4174.0
2024-08-14 09:45:00,463.5,464.55,463.5,464.03,1100.0,460.0927,461.135,460.0927,460.6188,1100.0
2024-08-14 09:50:00,464.55,465.21,463.56,464.86,4606.0,461.135,461.7901,460.1523,461.4427,4606.0
2024-08-14 09:55:00,464.74,465.35,464.0,464.0,3493.0,461.3236,461.9291,460.589,460.589,3493.0
2024-08-14 10:00:00,464.0,464.56,463.99,464.07,3937.0,460.589,461.1449,460.5791,460.6585,3937.0
2024-08-14 10:05:00,463.64,464.3,463.51,464.27,900.0,460.2317,460.8868,460.1026,460.857,900.0
2024-08-14 10:10:00,464.48,464.98,464.08,464.4,2003.0,461.0655,461.5618,460.6684,460.9861,2003.0
2024-08-14 10:15:00,464.41,464.73,464.16,464.3,1100.0,460.996,461.3137,460.7479,460.8868,1100.0
2024-08-14 10:20:00,464.1,464.74,464.0,464.74,1500.0,460.6883,461.3236,460.589,461.3236,1500.0
2024-08-14 10:25:00,464.93,464.93,464.0,464.06,21542.0,461.5122,461.5122,460.589,460.6486,21542.0
2024-08-14 10:30:00,464.1,464.1,462.46,462.66,5021.0,460.6883,460.6883,459.0604,459.2589,5021.0
2024-08-14 10:35:00,462.7,463.22,462.0,463.22,31217.0,459.2986,459.8148,458.6037,459.8148,31217.0
2024-08-14 10:40:00,463.84,464.82,463.75,464.82,1400.0,460.4302,461.403,460.3409,461.403,1400.0
2024-08-14 10:45:00,464.87,464.87,463.57,464.37,6780.0,461.4526,461.4526,460.1622,460.9563,6780.0
2024-08-14 10:50:00,464.36,464.42,464.03,464.03,1274.0,460.9464,461.0059,460.6188,460.6188,1274.0
2024-08-14 10:55:00,463.81,464.49,463.81,464.48,1604.0,460.4004,461.0754,460.4004,461.0655,1604.0
2024-08-14 11:00:00,464.16,464.69,464.16,464.69,901.0,460.7479,461.274,460.7479,461.274,901.0
2024-08-14 11:05:00,465.31,465.65,465.31,465.65,810.0,461.8894,462.2269,461.8894,462.2269,810.0
2024-08-14 11:10:00,465.83,465.85,464.92,464.92,3238.0,462.4056,462.4254,461.5023,461.5023,3238.0
2024-08-14 11:15:00,465.14,465.14,464.89,464.89,648.0,461.7207,461.7207,461.4725,461.4725,648.0
2024-08-14 11:20:00,465.14,465.36,464.94,465.11,5574.0,461.7207,461.939,461.5221,461.6909,5574.0
2024-08-14 11:25:00,465.12,465.22,464.92,464.93,3512.0,461.7008,461.8001,461.5023,461.5122,3512.0
2024-08-14 11:30:00,465.16,465.55,464.92,464.93,4301.0,461.7405,462.1276,461.5023,461.5122,4301.0
2024-08-14 11:35:00,464.92,464.94,464.55,464.73,2391.0,461.5023,461.5221,461.135,461.3137,2391.0
2024-08-14 11:40:00,464.73,464.73,464.73,464.73,0.0,461.3137,461.3137,461.3137,461.3137,0.0
2024-08-14 11:45:00,464.85,465.11,464.18,464.9,11448.0,461.4328,461.6909,460.7677,461.4824,11448.0
2024-08-14 11:50:00,464.95,465.63,464.74,465.27,15687.0,461.5321,462.2071,461.3236,461.8497,15687.0
2024-08-14 11:55:00,465.7,465.95,465.69,465.95,267.0,462.2765,462.5247,462.2666,462.5247,267.0
2024-08-14 12:00:00,465.99,466.27,465.97,466.19,1225.0,462.5644,462.8423,462.5446,462.7629,1225.0
2024-08-14 12:05:00,466.01,466.23,465.69,466.0,1946.0,462.5843,462.8026,462.2666,462.5743,1946.0
2024-08-14 12:10:00,466.0,466.0,466.0,466.0,0.0,462.5743,462.5743,462.5743,462.5743,0.0
2024-08-14 12:15:00,465.91,465.93,464.71,465.06,6915.0,462.485,462.5048,461.2938,461.6412,6915.0
2024-08-14 12:20:00,465.53,465.53,465.24,465.24,1447.0,462.1078,462.1078,461.8199,461.8199,1447.0
2024-08-14 12:25:00,465.0,465.25,464.99,465.06,1886.0,461.5817,461.8298,461.5718,461.6412,1886.0
2024-08-14 12:30:00,465.04,465.6,465.03,465.41,1500.0,461.6214,462.1773,461.6115,461.9887,1500.0
2024-08-14 12:35:00,465.27,465.54,465.24,465.53,799.0,461.8497,462.1177,461.8199,462.1078,799.0
2024-08-14 12:40:00,465.46,465.52,464.7,465.26,14592.0,462.0383,462.0979,461.2839,461.8398,14592.0
2024-08-14 12:45:00,465.25,465.3,465.25,465.3,500.0,461.8298,461.8795,461.8298,461.8795,500.0
2024-08-14 12:50:00,465.48,466.09,465.47,466.09,1135.0,462.0582,462.6637,462.0482,462.6637,1135.0
2024-08-14 12:55:00,466.5,466.64,466.35,466.41,3051.0,463.0707,463.2096,462.9218,462.9813,3051.0
2024-08-14 13:00:00,466.41,466.41,465.83,465.83,1964.0,462.9813,462.9813,462.4056,462.4056,1964.0
2024-08-14 13:05:00,465.81,466.21,465.81,466.21,900.0,462.3857,462.7828,462.3857,462.7828,900.0
2024-08-14 13:10:00,466.44,466.44,465.81,466.23,904.0,463.0111,463.0111,462.3857,462.8026,904.0
2024-08-14 13:15:00,466.19,466.43,466.19,466.35,672.0,462.7629,463.0012,462.7629,462.9218,672.0
2024-08-14 13:20:00,466.19,466.49,466.16,466.35,400.0,462.7629,463.0607,462.7332,462.9218,400.0
2024-08-14 13:25:00,466.42,466.42,465.22,465.37,20108.0,462.9912,462.9912,461.8001,461.949,20108.0
2024-08-14 13:30:00,466.37,466.37,466.37,466.37,100.0,462.9416,462.9416,462.9416,462.9416,100.0
2024-08-14 13:35:00,467.0,467.03,466.77,466.81,500.0,463.567,463.5968,463.3387,463.3784,500.0
2024-08-14 13:40:00,466.77,466.89,466.39,466.39,1750.0,463.3387,463.4578,462.9615,462.9615,1750.0
2024-08-14 13:45:00,466.48,466.62,466.0,466.0,17403.0,463.0508,463.1898,462.5743,462.5743,17403.0
2024-08-14 13:50:00,466.0,466.33,465.88,466.33,13383.0,462.5743,462.9019,462.4552,462.9019,13383.0
2024-08-14 13:55:00,466.36,466.46,466.2,466.21,3916.0,462.9317,463.031,462.7729,462.7828,3916.0
2024-08-14 14:00:00,465.42,465.56,465.24,465.39,5374.0,461.9986,462.1376,461.8199,461.9688,5374.0
2024-08-14 14:05:00,465.91,465.91,465.48,465.48,727.0,462.485,462.485,462.0582,462.0582,727.0
2024-08-14 14:10:00,465.65,465.65,465.42,465.42,1052.0,462.2269,462.2269,461.9986,461.9986,1052.0
2024-08-14 14:15:00,465.58,465.6,465.28,465.35,3260.0,462.1574,462.1773,461.8596,461.9291,3260.0
2024-08-14 14:20:00,465.31,465.32,464.73,464.73,10137.0,461.8894,461.8993,461.3137,461.3137,10137.0
2024-08-14 14:25:00,464.66,464.86,464.36,464.57,4715.0,461.2442,461.4427,460.9464,461.1548,4715.0
2024-08-14 14:30:00,464.74,465.07,464.7,465.04,3236.0,461.3236,461.6512,461.2839,461.6214,3236.0
2024-08-14 14:35:00,464.94,465.01,464.73,464.84,4445.0,461.5221,461.5916,461.3137,461.4229,4445.0
2024-08-14 14:40:00,464.83,466.35,464.65,465.45,17151.0,461.4129,462.9218,461.2343,462.0284,17151.0
2024-08-14 14:45:00,465.38,465.77,465.38,465.73,2806.0,461.9589,462.346,461.9589,462.3063,2806.0
2024-08-14 14:50:00,466.34,466.36,465.8,466.15,20257.0,462.9118,462.9317,462.3758,462.7232,20257.0
2024-08-14 14:55:00,466.31,466.61,466.2,466.33,12300.0,462.8821,463.1798,462.7729,462.9019,12300.0
2024-08-14 15:00:00,466.29,466.29,466.13,466.19,1569.0,462.8622,462.8622,462.7034,462.7629,1569.0
2024-08-14 15:05:00,466.2,466.36,466.19,466.27,1442.0,462.7729,462.9317,462.7629,462.8423,1442.0
2024-08-14 15:10:00,466.19,466.19,464.9,464.91,6840.0,462.7629,462.7629,461.4824,461.4923,6840.0
2024-08-14 15:15:00,465.03,465.22,464.47,464.62,9752.0,461.6115,461.8001,461.0556,461.2045,9752.0
2024-08-14 15:20:00,464.77,465.03,464.55,464.94,24443.0,461.3534,461.6115,461.135,461.5221,24443.0
2024-08-14 15:25:00,464.94,465.25,464.67,464.81,4583.0,461.5221,461.8298,461.2541,461.3931,4583.0
2024-08-14 15:30:00,464.75,465.38,464.74,465.0,3014.0,461.3335,461.9589,461.3236,461.5817,3014.0
2024-08-14 15:35:00,464.95,465.29,464.9,465.02,3858.0,461.5321,461.8696,461.4824,461.6015,3858.0
2024-08-14 15:40:00,465.12,465.35,464.96,465.1,16608.0,461.7008,461.9291,461.542,461.6809,16608.0
2024-08-14 15:45:00,465.17,465.6,464.99,465.55,9938.0,461.7504,462.1773,461.5718,462.1276,9938.0
2024-08-14 15:50:00,465.55,465.71,464.17,465.05,15858.0,462.1276,462.2865,460.7578,461.6313,15858.0
2024-08-14 15:55:00,465.13,466.68,465.04,465.92,44281.0,461.7107,463.2493,461.6214,462.4949,44281.0
2024-08-15 09:30:00,466.58,469.78,466.58,468.6,7289.0,463.1501,466.3265,463.1501,465.1552,7289.0
2024-08-15 09:35:00,469.68,469.68,467.36,467.36,1706.0,466.2273,466.2273,463.9243,463.9243,1706.0
2024-08-15 09:40:00,467.25,467.25,465.81,466.08,3700.0,463.8151,463.8151,462.3857,462.6537,3700.0
2024-08-15 09:45:00,466.59,467.06,465.43,466.12,2504.0,463.16,463.6265,462.0085,462.6934,2504.0
2024-08-15 09:50:00,466.06,466.35,466.05,466.35,800.0,462.6339,462.9218,462.624,462.9218,800.0
2024-08-15 09:55:00,466.65,466.65,465.73,466.04,4607.0,463.2196,463.2196,462.3063,462.614,4607.0
2024-08-15 10:00:00,466.19,467.37,466.07,467.22,1949.0,462.7629,463.9343,462.6438,463.7854,1949.0
2024-08-15 10:05:00,466.55,466.81,465.87,466.4,2606.0,463.1203,463.3784,462.4453,462.9714,2606.0
2024-08-15 10:10:00,466.32,466.45,465.58,466.04,2496.0,462.892,463.021,462.1574,462.614,2496.0
2024-08-15 10:15:00,466.25,466.82,465.89,466.37,1000.0,462.8225,463.3883,462.4651,462.9416,1000.0
2024-08-15 10:20:00,466.26,466.46,465.62,465.98,2113.0,462.8324,463.031,462.1971,462.5545,2113.0
2024-08-15 10:25:00,465.81,466.57,465.81,466.57,701.0,462.3857,463.1401,462.3857,463.1401,701.0
2024-08-15 10:30:00,466.54,466.54,465.72,465.72,1304.0,463.1104,463.1104,462.2964,462.2964,1304.0
2024-08-15 10:35:00,465.95,466.24,465.54,465.86,2000.0,462.5247,462.8126,462.1177,462.4354,2000.0
2024-08-15 10:40:00,466.13,466.13,465.16,465.43,6767.0,462.7034,462.7034,461.7405,462.0085,6767.0
2024-08-15 10:45:00,465.1,465.63,465.01,465.45,3590.0,461.6809,462.2071,461.5916,462.0284,3590.0
2024-08-15 10:50:00,465.45,465.46,465.15,465.46,3329.0,462.0284,462.0383,461.7306,462.0383,3329.0
2024-08-15 10:55:00,465.67,466.13,465.49,465.87,6451.0,462.2468,462.7034,462.0681,462.4453,6451.0
2024-08-15 11:00:00,465.96,467.15,465.49,466.97,8107.0,462.5346,463.7159,462.0681,463.5372,8107.0
2024-08-15 11:05:00,467.06,467.12,466.93,467.12,1752.0,463.6265,463.6861,463.4975,463.6861,1752.0
2024-08-15 11:10:00,467.2,467.94,467.17,467.94,2499.0,463.7655,464.5001,463.7357,464.5001,2499.0
2024-08-15 11:15:00,468.1,468.1,467.9,467.95,4494.0,464.6589,464.6589,464.4604,464.51,4494.0
2024-08-15 11:20:00,467.93,468.07,467.69,467.83,1600.0,464.4901,464.6291,464.2519,464.3909,1600.0
2024-08-15 11:25:00,467.87,468.18,467.73,467.77,1413.0,464.4306,464.7383,464.2916,464.3313,1413.0
2024-08-15 11:30:00,467.77,467.87,467.77,467.87,768.0,464.3313,464.4306,464.3313,464.4306,768.0
2024-08-15 11:35:00,468.14,468.14,467.87,467.88,1264.0,464.6986,464.6986,464.4306,464.4405,1264.0
2024-08-15 11:40:00,467.95,467.95,467.37,467.78,2726.0,464.51,464.51,463.9343,464.3412,2726.0
2024-08-15 11:45:00,467.58,467.58,467.19,467.33,3289.0,464.1427,464.1427,463.7556,463.8946,3289.0
2024-08-15 11:50:00,467.48,467.72,467.47,467.72,1000.0,464.0435,464.2817,464.0335,464.2817,1000.0
2024-08-15 11:55:00,467.69,467.69,467.07,467.14,1709.0,464.2519,464.2519,463.6365,463.706,1709.0
2024-08-15 12:00:00,467.16,467.33,467.16,467.33,703.0,463.7258,463.8946,463.7258,463.8946,703.0
2024-08-15 12:05:00,467.11,467.11,467.11,467.11,100.0,463.6762,463.6762,463.6762,463.6762,100.0
2024-08-15 12:10:00,467.17,467.3,467.12,467.18,922.0,463.7357,463.8648,463.6861,463.7457,922.0
2024-08-15 12:15:00,467.05,467.78,467.05,467.48,1347.0,463.6166,464.3412,463.6166,464.0435,1347.0
2024-08-15 12:20:00,467.67,467.92,467.47,467.68,2160.0,464.2321,464.4802,464.0335,464.242,2160.0
2024-08-15 12:25:00,467.66,467.66,467.53,467.54,485.0,464.2221,464.2221,464.0931,464.103,485.0
2024-08-15 12:30:00,467.87,468.03,467.47,467.67,2749.0,464.4306,464.5894,464.0335,464.2321,2749.0
2024-08-15 12:35:00,467.59,467.63,467.29,467.3,716.0,464.1526,464.1923,463.8548,463.8648,716.0
2024-08-15 12:40:00,466.72,466.98,466.65,466.91,2532.0,463.289,463.5471,463.2196,463.4776,2532.0
2024-08-15 12:45:00,466.86,467.24,466.76,467.23,1117.0,463.428,463.8052,463.3287,463.7953,1117.0
2024-08-15 12:50:00,467.09,467.47,466.94,466.94,2146.0,463.6563,464.0335,463.5074,463.5074,2146.0
2024-08-15 12:55:00,467.04,467.14,466.82,467.14,1388.0,463.6067,463.706,463.3883,463.706,1388.0
2024-08-15 13:00:00,467.14,467.14,467.14,467.14,0.0,463.706,463.706,463.706,463.706,0.0
2024-08-15 13:05:00,467.19,467.28,467.1,467.1,1627.0,463.7556,463.8449,463.6662,463.6662,1627.0
2024-08-15 13:10:00,467.19,467.21,467.19,467.21,454.0,463.7556,463.7754,463.7556,463.7754,454.0
2024-08-15 13:15:00,466.97,467.41,466.97,467.31,1400.0,463.5372,463.974,463.5372,463.8747,1400.0
2024-08-15 13:20:00,467.34,467.66,467.27,467.56,4433.0,463.9045,464.2221,463.835,464.1229,4433.0
2024-08-15 13:25:00,467.69,467.88,467.69,467.69,777.0,464.2519,464.4405,464.2519,464.2519,777.0
2024-08-15 13:30:00,467.79,467.9,467.79,467.79,484.0,464.3512,464.4604,464.3512,464.3512,484.0
2024-08-15 13:35:00,467.84,467.84,467.83,467.84,204.0,464.4008,464.4008,464.3909,464.4008,204.0
2024-08-15 13:40:00,467.75,467.75,467.6,467.6,1280.0,464.3115,464.3115,464.1626,464.1626,1280.0
2024-08-15 13:45:00,467.6,467.6,467.6,467.6,0.0,464.1626,464.1626,464.1626,464.1626,0.0
2024-08-15 13:50:00,467.48,467.51,467.34,467.34,1413.0,464.0435,464.0732,463.9045,463.9045,1413.0
2024-08-15 13:55:00,467.46,467.46,467.02,467.05,1949.0,464.0236,464.0236,463.5868,463.6166,1949.0
2024-08-15 14:00:00,467.06,467.24,467.06,467.06,768.0,463.6265,463.8052,463.6265,463.6265,768.0
2024-08-15 14:05:00,467.1,467.62,467.1,467.62,6386.0,463.6662,464.1824,463.6662,464.1824,6386.0
2024-08-15 14:10:00,467.5,467.51,466.84,466.84,3054.0,464.0633,464.0732,463.4082,463.4082,3054.0
2024-08-15 14:15:00,466.91,466.91,466.85,466.86,600.0,463.4776,463.4776,463.4181,463.428,600.0
2024-08-15 14:20:00,467.03,467.03,466.72,466.72,700.0,463.5968,463.5968,463.289,463.289,700.0
2024-08-15 14:25:00,466.79,467.11,466.78,467.08,600.0,463.3585,463.6762,463.3486,463.6464,600.0
2024-08-15 14:30:00,467.11,467.11,466.98,467.06,700.0,463.6762,463.6762,463.5471,463.6265,700.0
2024-08-15 14:35:00,467.19,467.19,467.18,467.19,100.0,463.7556,463.7556,463.7457,463.7556,100.0
2024-08-15 14:40:00,467.23,467.23,467.06,467.06,1704.0,463.7953,463.7953,463.6265,463.6265,1704.0
2024-08-15 14:45:00,467.09,467.09,467.09,467.09,100.0,463.6563,463.6563,463.6563,463.6563,100.0
2024-08-15 14:50:00,467.06,467.25,466.76,467.03,12207.0,463.6265,463.8151,463.3287,463.5968,12207.0
2024-08-15 14:55:00,467.2,467.21,467.12,467.21,500.0,463.7655,463.7754,463.6861,463.7754,500.0
2024-08-15 15:00:00,467.1,467.1,466.89,467.07,2669.0,463.6662,463.6662,463.4578,463.6365,2669.0
2024-08-15 15:05:00,467.15,467.51,467.11,467.38,1700.0,463.7159,464.0732,463.6762,463.9442,1700.0
2024-08-15 15:10:00,467.54,467.54,466.88,466.88,2574.0,464.103,464.103,463.4479,463.4479,2574.0
2024-08-15 15:15:00,467.14,467.39,467.05,467.09,2423.0,463.706,463.9541,463.6166,463.6563,2423.0
2024-08-15 15:20:00,467.06,467.54,467.01,467.49,8948.0,463.6265,464.103,463.5769,464.0534,8948.0
2024-08-15 15:25:00,467.45,467.52,467.21,467.39,1612.0,464.0137,464.0832,463.7754,463.9541,1612.0
2024-08-15 15:30:00,467.4,467.46,467.3,467.41,3050.0,463.964,464.0236,463.8648,463.974,3050.0
2024-08-15 15:35:00,467.48,467.48,467.24,467.25,918.0,464.0435,464.0435,463.8052,463.8151,918.0
2024-08-15 15:40:00,467.54,467.56,467.26,467.46,5480.0,464.103,464.1229,463.8251,464.0236,5480.0
2024-08-15 15:45:00,467.33,467.33,466.58,466.77,10214.0,463.8946,463.8946,463.1501,463.3387,10214.0
2024-08-15 15:50:00,466.76,467.04,466.06,466.62,6300.0,463.3287,463.6067,462.6339,463.1898,6300.0
2024-08-15 15:55:00,466.58,467.46,466.35,467.44,25284.0,463.1501,464.0236,462.9218,464.0037,25284.0
2024-08-16 09:30:00,466.61,467.92,465.56,466.5,24840.0,464.0234,465.3261,462.9792,463.914,24840.0
2024-08-16 09:35:00,466.75,467.0,466.23,466.57,1432.0,464.1626,464.4112,463.6455,463.9836,1432.0
2024-08-16 09:40:00,466.35,466.35,466.35,466.35,100.0,463.7648,463.7648,463.7648,463.7648,100.0
2024-08-16 09:45:00,466.1,466.16,465.97,466.16,1004.0,463.5162,463.5759,463.3869,463.5759,1004.0
2024-08-16 09:50:00,466.03,466.03,465.0,465.0,2376.0,463.4466,463.4466,462.4223,462.4223,2376.0
2024-08-16 09:55:00,465.17,465.72,464.75,464.75,3580.0,462.5914,463.1383,462.1737,462.1737,3580.0
2024-08-16 10:00:00,464.78,467.39,464.78,464.94,4420.0,462.2035,464.7991,462.2035,462.3627,4420.0
2024-08-16 10:05:00,464.94,465.0,464.94,465.0,400.0,462.3627,462.4223,462.3627,462.4223,400.0
2024-08-16 10:10:00,464.97,465.1,464.65,465.05,1639.0,462.3925,462.5218,462.0743,462.472,1639.0
2024-08-16 10:15:00,464.92,464.93,464.7,464.79,3688.0,462.3428,462.3527,462.124,462.2135,3688.0
2024-08-16 10:20:00,464.79,464.79,464.41,464.42,1776.0,462.2135,462.2135,461.8356,461.8455,1776.0
2024-08-16 10:25:00,464.47,464.73,464.22,464.25,2681.0,461.8953,462.1538,461.6466,461.6765,2681.0
2024-08-16 10:30:00,464.35,464.45,463.92,464.13,3137.0,461.7759,461.8754,461.3483,461.5571,3137.0
2024-08-16 10:35:00,464.11,464.59,464.11,464.17,1572.0,461.5373,462.0146,461.5373,461.5969,1572.0
2024-08-16 10:40:00,464.18,464.18,463.74,464.0,2254.0,461.6069,461.6069,461.1693,461.4279,2254.0
2024-08-16 10:45:00,464.03,464.1,463.71,463.71,1800.0,461.4577,461.5273,461.1395,461.1395,1800.0
2024-08-16 10:50:00,463.98,464.77,463.92,464.41,2800.0,461.408,462.1936,461.3483,461.8356,2800.0
2024-08-16 10:55:00,464.3,464.63,464.3,464.4,1679.0,461.7262,462.0544,461.7262,461.8257,1679.0
2024-08-16 11:00:00,464.4,464.4,464.15,464.22,1173.0,461.8257,461.8257,461.577,461.6466,1173.0
2024-08-16 11:05:00,464.15,464.48,464.15,464.41,996.0,461.577,461.9052,461.577,461.8356,996.0
2024-08-16 11:10:00,464.31,464.7,464.19,464.5,788.0,461.7361,462.124,461.6168,461.9251,788.0
2024-08-16 11:15:00,464.39,464.66,464.38,464.53,899.0,461.8157,462.0842,461.8058,461.9549,899.0
2024-08-16 11:20:00,464.27,464.53,464.27,464.34,652.0,461.6964,461.9549,461.6964,461.766,652.0
2024-08-16 11:25:00,464.55,464.99,464.55,464.83,2117.0,461.9748,462.4124,461.9748,462.2533,2117.0
2024-08-16 11:30:00,464.86,464.94,464.76,464.93,528.0,462.2831,462.3627,462.1837,462.3527,528.0
2024-08-16 11:35:00,464.86,465.56,464.86,465.56,839.0,462.2831,462.9792,462.2831,462.9792,839.0
2024-08-16 11:40:00,465.36,466.17,465.22,466.13,2118.0,462.7803,463.5858,462.6411,463.5461,2118.0
2024-08-16 11:45:00,466.31,466.31,465.54,465.54,1388.0,463.7251,463.7251,462.9593,462.9593,1388.0
2024-08-16 11:50:00,465.42,465.73,465.41,465.41,1991.0,462.84,463.1483,462.8301,462.8301,1991.0
2024-08-16 11:55:00,465.46,465.52,465.46,465.52,206.0,462.8798,462.9394,462.8798,462.9394,206.0
2024-08-16 12:00:00,465.36,465.69,465.36,465.69,700.0,462.7803,463.1085,462.7803,463.1085,700.0
2024-08-16 12:05:00,465.68,465.71,465.54,465.54,400.0,463.0986,463.1284,462.9593,462.9593,400.0
2024-08-16 12:10:00,465.54,465.71,465.54,465.71,600.0,462.9593,463.1284,462.9593,463.1284,600.0
2024-08-16 12:15:00,465.78,465.92,465.76,465.92,300.0,463.198,463.3372,463.1781,463.3372,300.0
2024-08-16 12:20:00,465.78,465.97,465.56,465.56,1066.0,463.198,463.3869,462.9792,462.9792,1066.0
2024-08-16 12:25:00,465.55,465.55,465.31,465.35,1715.0,462.9693,462.9693,462.7306,462.7704,1715.0
2024-08-16 12:30:00,465.23,465.4,465.15,465.4,3737.0,462.651,462.8201,462.5715,462.8201,3737.0
2024-08-16 12:35:00,465.3,465.36,465.28,465.3,908.0,462.7207,462.7803,462.7008,462.7207,908.0
2024-08-16 12:40:00,465.09,465.1,465.02,465.09,1593.0,462.5118,462.5218,462.4422,462.5118,1593.0
2024-08-16 12:45:00,465.52,465.52,465.52,465.52,177.0,462.9394,462.9394,462.9394,462.9394,177.0
2024-08-16 12:50:00,465.61,465.87,465.58,465.77,700.0,463.0289,463.2875,462.9991,463.1881,700.0
2024-08-16 12:55:00,466.08,466.48,466.08,466.46,1000.0,463.4963,463.8941,463.4963,463.8742,1000.0
2024-08-16 13:00:00,466.28,466.28,466.12,466.12,554.0,463.6952,463.6952,463.5361,463.5361,554.0
2024-08-16 13:05:00,466.28,466.32,465.71,465.72,800.0,463.6952,463.735,463.1284,463.1383,800.0
2024-08-16 13:10:00,465.61,465.62,465.58,465.62,705.0,463.0289,463.0389,462.9991,463.0389,705.0
2024-08-16 13:15:00,465.67,465.7,465.67,465.7,203.0,463.0886,463.1184,463.0886,463.1184,203.0
2024-08-16 13:20:00,466.04,466.04,466.04,466.04,100.0,463.4566,463.4566,463.4566,463.4566,100.0
2024-08-16 13:25:00,466.06,466.18,465.71,465.88,2655.0,463.4764,463.5958,463.1284,463.2974,2655.0
2024-08-16 13:30:00,466.1,466.1,466.1,466.1,100.0,463.5162,463.5162,463.5162,463.5162,100.0
2024-08-16 13:35:00,466.42,466.46,466.16,466.28,1215.0,463.8345,463.8742,463.5759,463.6952,1215.0
2024-08-16 13:40:00,466.35,466.59,466.34,466.59,417.0,463.7648,464.0035,463.7549,464.0035,417.0
2024-08-16 13:45:00,466.41,466.41,466.17,466.17,300.0,463.8245,463.8245,463.5858,463.5858,300.0
2024-08-16 13:50:00,466.11,466.11,465.89,465.9,600.0,463.5262,463.5262,463.3074,463.3173,600.0
2024-08-16 13:55:00,465.89,466.3,465.89,466.2,925.0,463.3074,463.7151,463.3074,463.6157,925.0
2024-08-16 14:00:00,466.67,466.67,466.33,466.33,200.0,464.0831,464.0831,463.745,463.745,200.0
2024-08-16 14:05:00,466.61,466.61,466.34,466.35,638.0,464.0234,464.0234,463.7549,463.7648,638.0
2024-08-16 14:10:00,466.16,466.42,465.97,465.98,1116.0,463.5759,463.8345,463.3869,463.3969,1116.0
2024-08-16 14:15:00,466.48,466.48,466.37,466.42,1551.0,463.8941,463.8941,463.7847,463.8345,1551.0
2024-08-16 14:20:00,466.37,466.37,466.19,466.19,300.0,463.7847,463.7847,463.6057,463.6057,300.0
2024-08-16 14:25:00,465.97,466.24,465.97,466.21,800.0,463.3869,463.6555,463.3869,463.6256,800.0
2024-08-16 14:30:00,466.49,466.49,466.36,466.36,300.0,463.9041,463.9041,463.7748,463.7748,300.0
2024-08-16 14:35:00,466.47,466.56,466.36,466.45,599.0,463.8842,463.9737,463.7748,463.8643,599.0
2024-08-16 14:40:00,466.34,466.41,466.23,466.41,907.0,463.7549,463.8245,463.6455,463.8245,907.0
2024-08-16 14:45:00,466.68,466.84,466.68,466.84,200.0,464.093,464.2521,464.093,464.2521,200.0
2024-08-16 14:50:00,466.49,466.53,466.32,466.52,4471.0,463.9041,463.9438,463.735,463.9339,4471.0
2024-08-16 14:55:00,466.8,466.93,466.8,466.86,600.0,464.2123,464.3416,464.2123,464.272,600.0
2024-08-16 15:00:00,466.87,467.05,466.64,466.64,1188.0,464.282,464.461,464.0532,464.0532,1188.0
2024-08-16 15:05:00,466.69,466.76,466.42,466.42,2138.0,464.103,464.1726,463.8345,463.8345,2138.0
2024-08-16 15:10:00,466.32,466.48,466.05,466.48,3220.0,463.735,463.8941,463.4665,463.8941,3220.0
2024-08-16 15:15:00,466.81,466.88,466.58,466.81,585.0,464.2223,464.2919,463.9936,464.2223,585.0
2024-08-16 15:20:00,466.47,466.66,466.3,466.54,1612.0,463.8842,464.0731,463.7151,463.9538,1612.0
2024-08-16 15:25:00,466.5,466.69,466.09,466.24,1736.0,463.914,464.103,463.5063,463.6555,1736.0
2024-08-16 15:30:00,466.26,466.48,466.26,466.48,988.0,463.6753,463.8941,463.6753,463.8941,988.0
2024-08-16 15:35:00,466.76,466.92,466.76,466.92,500.0,464.1726,464.3317,464.1726,464.3317,500.0
2024-08-16 15:40:00,466.9,467.13,466.9,466.93,2099.0,464.3118,464.5405,464.3118,464.3416,2099.0
2024-08-16 15:45:00,466.85,466.9,466.56,466.6,2153.0,464.2621,464.3118,463.9737,464.0135,2153.0
2024-08-16 15:50:00,466.58,466.78,466.38,466.51,7802.0,463.9936,464.1925,463.7947,463.924,7802.0
2024-08-16 15:55:00,466.32,466.76,465.9,466.6,37913.0,463.735,464.1726,463.3173,464.0135,37913.0
2024-08-19 09:30:00,467.92,469.94,467.9,469.94,5743.0,465.3261,467.3349,465.3062,467.3349,5743.0
2024-08-19 09:35:00,469.32,469.4,468.0,468.0,1603.0,466.7184,466.7979,465.4057,465.4057,1603.0
2024-08-19 09:40:00,468.72,468.73,467.41,467.41,1126.0,466.1217,466.1316,464.819,464.819,1126.0
2024-08-19 09:45:00,467.72,468.43,467.71,467.79,400.0,465.1272,465.8333,465.1173,465.1969,400.0
2024-08-19 09:50:00,467.72,468.65,467.72,468.53,1008.0,465.1272,466.0521,465.1272,465.9328,1008.0
2024-08-19 09:55:00,468.44,469.0,468.44,468.98,600.0,465.8433,466.4002,465.8433,466.3803,600.0
2024-08-19 10:00:00,469.26,469.32,469.14,469.15,808.0,466.6587,466.7184,466.5394,466.5493,808.0
2024-08-19 10:05:00,469.3,469.83,468.6,469.83,3993.0,466.6985,467.2256,466.0024,467.2256,3993.0
2024-08-19 10:10:00,469.66,469.67,469.52,469.67,424.0,467.0565,467.0664,466.9173,467.0664,424.0
2024-08-19 10:15:00,469.86,469.95,469.69,469.72,2897.0,467.2554,467.3449,467.0863,467.1162,2897.0
2024-08-19 10:20:00,470.0,470.21,469.92,470.21,2904.0,467.3946,467.6034,467.3151,467.6034,2904.0
2024-08-19 10:25:00,470.33,470.52,469.79,469.8,2948.0,467.7228,467.9117,467.1858,467.1957,2948.0
2024-08-19 10:30:00,469.46,470.31,469.27,470.22,3810.0,466.8576,467.7029,466.6687,467.6134,3810.0
2024-08-19 10:35:00,470.3,470.32,469.94,470.31,1463.0,467.6929,467.7128,467.3349,467.7029,1463.0
2024-08-19 10:40:00,470.45,470.59,470.26,470.59,700.0,467.8421,467.9813,467.6532,467.9813,700.0
2024-08-19 10:45:00,470.73,470.84,470.41,470.41,2327.0,468.1206,468.23,467.8023,467.8023,2327.0
2024-08-19 10:50:00,470.6,470.66,470.6,470.66,2050.0,467.9913,468.0509,467.9913,468.0509,2050.0
2024-08-19 10:55:00,470.38,470.38,470.0,470.2,1621.0,467.7725,467.7725,467.3946,467.5935,1621.0
2024-08-19 11:00:00,470.31,470.49,470.31,470.49,200.0,467.7029,467.8819,467.7029,467.8819,200.0
2024-08-19 11:05:00,470.7,470.7,470.25,470.25,442.0,468.0907,468.0907,467.6432,467.6432,442.0
2024-08-19 11:10:00,470.0,470.2,469.75,470.2,2114.0,467.3946,467.5935,467.146,467.5935,2114.0
2024-08-19 11:15:00,470.52,470.69,470.52,470.69,350.0,467.9117,468.0808,467.9117,468.0808,350.0
2024-08-19 11:20:00,470.45,470.45,470.25,470.25,402.0,467.8421,467.8421,467.6432,467.6432,402.0
2024-08-19 11:25:00,470.27,470.44,470.27,470.38,697.0,467.6631,467.8322,467.6631,467.7725,697.0
2024-08-19 11:30:00,470.49,470.55,470.36,470.55,1567.0,467.8819,467.9416,467.7526,467.9416,1567.0
2024-08-19 11:35:00,470.56,470.6,470.29,470.39,2086.0,467.9515,467.9913,467.683,467.7824,2086.0
2024-08-19 11:40:00,470.3,470.34,469.86,469.86,1534.0,467.6929,467.7327,467.2554,467.2554,1534.0
2024-08-19 11:45:00,469.86,469.86,469.86,469.86,0.0,467.2554,467.2554,467.2554,467.2554,0.0
2024-08-19 11:50:00,470.16,470.52,470.16,470.46,1540.0,467.5537,467.9117,467.5537,467.8521,1540.0
2024-08-19 11:55:00,470.15,470.47,470.15,470.3,906.0,467.5438,467.862,467.5438,467.6929,906.0
2024-08-19 12:00:00,470.27,470.27,470.27,470.27,100.0,467.6631,467.6631,467.6631,467.6631,100.0
2024-08-19 12:05:00,470.33,470.51,470.18,470.51,400.0,467.7228,467.9018,467.5736,467.9018,400.0
2024-08-19 12:10:00,470.58,470.69,470.55,470.55,2788.0,467.9714,468.0808,467.9416,467.9416,2788.0
2024-08-19 12:15:00,470.64,470.64,470.57,470.57,200.0,468.0311,468.0311,467.9614,467.9614,200.0
2024-08-19 12:20:00,470.7,470.7,470.51,470.55,2427.0,468.0907,468.0907,467.9018,467.9416,2427.0
2024-08-19 12:25:00,470.52,470.71,470.52,470.71,1100.0,467.9117,468.1007,467.9117,468.1007,1100.0
2024-08-19 12:30:00,470.55,470.81,470.24,470.78,6793.0,467.9416,468.2001,467.6333,468.1703,6793.0
2024-08-19 12:35:00,470.93,470.93,470.66,470.66,855.0,468.3195,468.3195,468.0509,468.0509,855.0
2024-08-19 12:40:00,470.67,471.0,470.67,471.0,1220.0,468.0609,468.3891,468.0609,468.3891,1220.0
2024-08-19 12:45:00,470.96,471.23,470.92,471.23,300.0,468.3493,468.6178,468.3095,468.6178,300.0
2024-08-19 12:50:00,471.54,471.54,471.53,471.53,300.0,468.9261,468.9261,468.9161,468.9161,300.0
2024-08-19 12:55:00,471.56,471.94,471.56,471.84,2583.0,468.946,469.3239,468.946,469.2244,2583.0
2024-08-19 13:00:00,471.7,471.7,471.22,471.22,1850.0,469.0852,469.0852,468.6078,468.6078,1850.0
2024-08-19 13:05:00,471.16,471.17,470.82,470.82,5195.0,468.5482,468.5581,468.2101,468.2101,5195.0
2024-08-19 13:10:00,470.81,470.82,470.52,470.7,1460.0,468.2001,468.2101,467.9117,468.0907,1460.0
2024-08-19 13:15:00,470.75,470.79,470.63,470.69,800.0,468.1405,468.1802,468.0211,468.0808,800.0
2024-08-19 13:20:00,470.79,470.79,470.69,470.69,300.0,468.1802,468.1802,468.0808,468.0808,300.0
2024-08-19 13:25:00,470.7,470.7,470.16,470.16,4834.0,468.0907,468.0907,467.5537,467.5537,4834.0
2024-08-19 13:30:00,470.1,470.29,470.1,470.29,3973.0,467.4941,467.683,467.4941,467.683,3973.0
2024-08-19 13:35:00,470.5,470.72,470.5,470.72,1000.0,467.8918,468.1106,467.8918,468.1106,1000.0
2024-08-19 13:40:00,470.59,470.59,469.91,470.04,2833.0,467.9813,467.9813,467.3051,467.4344,2833.0
2024-08-19 13:45:00,470.4,470.4,470.21,470.24,861.0,467.7924,467.7924,467.6034,467.6333,861.0
2024-08-19 13:50:00,470.13,470.13,469.76,469.78,1178.0,467.5239,467.5239,467.1559,467.1758,1178.0
2024-08-19 13:55:00,469.78,469.78,469.78,469.78,0.0,467.1758,467.1758,467.1758,467.1758,0.0
2024-08-19 14:00:00,470.06,470.41,470.05,470.38,3510.0,467.4543,467.8023,467.4443,467.7725,3510.0
2024-08-19 14:05:00,470.07,470.11,469.9,469.91,1084.0,467.4642,467.504,467.2952,467.3051,1084.0
2024-08-19 14:10:00,469.72,470.04,469.65,469.87,2187.0,467.1162,467.4344,467.0465,467.2653,2187.0
2024-08-19 14:15:00,469.83,469.88,469.83,469.88,200.0,467.2256,467.2753,467.2256,467.2753,200.0
2024-08-19 14:20:00,469.87,469.87,469.33,469.33,3696.0,467.2653,467.2653,466.7283,466.7283,3696.0
2024-08-19 14:25:00,469.44,469.44,469.44,469.44,100.0,466.8377,466.8377,466.8377,466.8377,100.0
2024-08-19 14:30:00,469.55,469.63,469.08,469.08,2459.0,466.9471,467.0267,466.4797,466.4797,2459.0
2024-08-19 14:35:00,469.12,469.15,469.12,469.13,400.0,466.5195,466.5493,466.5195,466.5294,400.0
2024-08-19 14:40:00,469.28,470.1,469.27,470.1,2519.0,466.6786,467.4941,466.6687,467.4941,2519.0
2024-08-19 14:45:00,470.01,470.01,469.63,469.63,1612.0,467.4046,467.4046,467.0267,467.0267,1612.0
2024-08-19 14:50:00,469.45,469.5,469.26,469.43,1594.0,466.8477,466.8974,466.6587,466.8278,1594.0
2024-08-19 14:55:00,469.73,469.73,469.55,469.57,800.0,467.1261,467.1261,466.9471,466.967,800.0
2024-08-19 15:00:00,469.45,469.53,469.35,469.41,1028.0,466.8477,466.9272,466.7482,466.8079,1028.0
2024-08-19 15:05:00,469.55,469.63,469.55,469.58,1694.0,466.9471,467.0267,466.9471,466.9769,1694.0
2024-08-19 15:10:00,469.58,469.64,469.48,469.64,2448.0,466.9769,467.0366,466.8775,467.0366,2448.0
2024-08-19 15:15:00,469.47,469.54,469.26,469.54,2672.0,466.8675,466.9372,466.6587,466.9372,2672.0
2024-08-19 15:20:00,469.53,469.54,469.17,469.18,2548.0,466.9272,466.9372,466.5692,466.5792,2548.0
2024-08-19 15:25:00,469.27,469.28,469.06,469.07,4024.0,466.6687,466.6786,466.4598,466.4698,4024.0
2024-08-19 15:30:00,468.99,469.64,468.97,469.64,4001.0,466.3902,467.0366,466.3703,467.0366,4001.0
2024-08-19 15:35:00,469.68,469.82,469.51,469.82,1050.0,467.0764,467.2156,466.9073,467.2156,1050.0
2024-08-19 15:40:00,469.85,470.12,469.74,470.04,3834.0,467.2454,467.5139,467.136,467.4344,3834.0
2024-08-19 15:45:00,470.15,470.28,469.78,469.87,6340.0,467.5438,467.6731,467.1758,467.2653,6340.0
2024-08-19 15:50:00,469.87,469.98,469.44,469.73,6216.0,467.2653,467.3747,466.8377,467.1261,6216.0
2024-08-19 15:55:00,469.69,470.34,469.47,470.3,26180.0,467.0863,467.7327,466.8675,467.6929,26180.0
2024-08-20 09:30:00,471.84,472.89,470.5,471.8,27462.0,469.2244,470.2686,467.8918,469.1846,27462.0
2024-08-20 09:35:00,471.8,472.54,471.79,472.44,2100.0,469.1846,469.9205,469.1747,469.8211,2100.0
2024-08-20 09:40:00,472.43,473.33,472.43,472.87,1458.0,469.8111,470.7061,469.8111,470.2487,1458.0
2024-08-20 09:45:00,473.23,474.35,473.23,474.32,1496.0,470.6067,471.7205,470.6067,471.6907,1496.0
2024-08-20 09:50:00,474.08,474.27,473.1,473.1,2508.0,471.452,471.6409,470.4774,470.4774,2508.0
2024-08-20 09:55:00,473.0,473.33,473.0,473.33,1400.0,470.378,470.7061,470.378,470.7061,1400.0
2024-08-20 10:00:00,473.16,473.16,471.67,471.92,2892.0,470.5371,470.5371,469.0554,469.304,2892.0
2024-08-20 10:05:00,472.11,472.59,472.1,472.17,3778.0,469.4929,469.9703,469.483,469.5526,3778.0
2024-08-20 10:10:00,472.33,472.52,472.26,472.26,749.0,469.7117,469.9006,469.6421,469.6421,749.0
2024-08-20 10:15:00,472.37,472.76,472.07,472.2,2009.0,469.7515,470.1393,469.4531,469.5824,2009.0
2024-08-20 10:20:00,472.07,472.2,471.99,472.2,7435.0,469.4531,469.5824,469.3736,469.5824,7435.0
2024-08-20 10:25:00,472.21,472.83,472.19,472.68,2192.0,469.5924,470.2089,469.5725,470.0598,2192.0
2024-08-20 10:30:00,472.67,472.67,472.09,472.17,1107.0,470.0498,470.0498,469.473,469.5526,1107.0
2024-08-20 10:35:00,472.09,472.23,472.0,472.0,1521.0,469.473,469.6122,469.3835,469.3835,1521.0
2024-08-20 10:40:00,472.0,472.22,471.81,472.06,5278.0,469.3835,469.6023,469.1946,469.4432,5278.0
2024-08-20 10:45:00,472.02,472.44,471.78,471.78,3190.0,469.4034,469.8211,469.1647,469.1647,3190.0
2024-08-20 10:50:00,471.88,472.27,471.85,472.09,1255.0,469.2642,469.652,469.2344,469.473,1255.0
2024-08-20 10:55:00,472.79,472.96,472.25,472.64,3342.0,470.1691,470.3382,469.6321,470.02,3342.0
2024-08-20 11:00:00,472.64,472.64,471.95,472.0,4009.0,470.02,470.02,469.3338,469.3835,4009.0
2024-08-20 11:05:00,472.25,472.39,472.25,472.39,421.0,469.6321,469.7714,469.6321,469.7714,421.0
2024-08-20 11:10:00,472.39,472.39,471.83,471.83,850.0,469.7714,469.7714,469.2145,469.2145,850.0
2024-08-20 11:15:00,472.16,472.16,471.95,472.0,2614.0,469.5426,469.5426,469.3338,469.3835,2614.0
2024-08-20 11:20:00,472.0,472.38,471.99,472.38,1907.0,469.3835,469.7614,469.3736,469.7614,1907.0
2024-08-20 11:25:00,472.38,472.38,472.0,472.0,3236.0,469.7614,469.7614,469.3835,469.3835,3236.0
2024-08-20 11:30:00,472.0,472.22,472.0,472.22,6926.0,469.3835,469.6023,469.3835,469.6023,6926.0
2024-08-20 11:35:00,472.25,472.25,472.17,472.21,638.0,469.6321,469.6321,469.5526,469.5924,638.0
2024-08-20 11:40:00,472.15,472.26,472.0,472.12,2512.0,469.5327,469.6421,469.3835,469.5029,2512.0
2024-08-20 11:45:00,472.12,472.36,472.12,472.32,540.0,469.5029,469.7415,469.5029,469.7017,540.0
2024-08-20 11:50:00,472.18,472.32,472.18,472.31,500.0,469.5625,469.7017,469.5625,469.6918,500.0
2024-08-20 11:55:00,472.57,472.85,472.57,472.76,1757.0,469.9504,470.2288,469.9504,470.1393,1757.0
2024-08-20 12:00:00,472.9,472.9,472.29,472.29,1916.0,470.2785,470.2785,469.6719,469.6719,1916.0
2024-08-20 12:05:00,472.35,472.46,472.33,472.46,300.0,469.7316,469.841,469.7117,469.841,300.0
2024-08-20 12:10:00,472.24,472.24,472.24,472.24,100.0,469.6222,469.6222,469.6222,469.6222,100.0
2024-08-20 12:15:00,472.11,472.13,472.0,472.1,657.0,469.4929,469.5128,469.3835,469.483,657.0
2024-08-20 12:20:00,472.06,472.24,472.0,472.07,1354.0,469.4432,469.6222,469.3835,469.4531,1354.0
2024-08-20 12:25:00,472.03,472.03,472.03,472.03,100.0,469.4134,469.4134,469.4134,469.4134,100.0
2024-08-20 12:30:00,472.19,472.19,472.18,472.19,100.0,469.5725,469.5725,469.5625,469.5725,100.0
2024-08-20 12:35:00,472.18,472.38,472.18,472.33,475.0,469.5625,469.7614,469.5625,469.7117,475.0
2024-08-20 12:40:00,472.33,472.33,472.33,472.33,0.0,469.7117,469.7117,469.7117,469.7117,0.0
2024-08-20 12:45:00,472.1,472.18,472.0,472.15,1302.0,469.483,469.5625,469.3835,469.5327,1302.0
2024-08-20 12:50:00,472.15,472.15,472.15,472.15,0.0,469.5327,469.5327,469.5327,469.5327,0.0
2024-08-20 12:55:00,472.29,472.29,472.08,472.09,1132.0,469.6719,469.6719,469.4631,469.473,1132.0
2024-08-20 13:00:00,472.01,472.06,471.64,471.64,2509.0,469.3935,469.4432,469.0255,469.0255,2509.0
2024-08-20 13:05:00,471.64,472.11,471.64,472.04,749.0,469.0255,469.4929,469.0255,469.4233,749.0
2024-08-20 13:10:00,472.39,472.39,472.39,472.39,405.0,469.7714,469.7714,469.7714,469.7714,405.0
2024-08-20 13:15:00,472.38,472.4,472.31,472.38,571.0,469.7614,469.7813,469.6918,469.7614,571.0
2024-08-20 13:20:00,472.42,472.42,472.13,472.13,927.0,469.8012,469.8012,469.5128,469.5128,927.0
2024-08-20 13:25:00,472.13,472.26,472.0,472.14,1312.0,469.5128,469.6421,469.3835,469.5227,1312.0
2024-08-20 13:30:00,472.11,472.25,472.1,472.11,1050.0,469.4929,469.6321,469.483,469.4929,1050.0
2024-08-20 13:35:00,472.1,472.7,472.1,472.7,4478.0,469.483,470.0796,469.483,470.0796,4478.0
2024-08-20 13:40:00,472.48,473.25,472.48,473.25,9928.0,469.8609,470.6266,469.8609,470.6266,9928.0
2024-08-20 13:45:00,473.13,473.57,472.85,473.57,4883.0,470.5073,470.9448,470.2288,470.9448,4883.0
2024-08-20 13:50:00,473.42,473.55,473.11,473.39,4760.0,470.7956,470.9249,470.4874,470.7658,4760.0
2024-08-20 13:55:00,473.4,473.4,472.7,472.72,3497.0,470.7758,470.7758,470.0796,470.0995,3497.0
2024-08-20 14:00:00,472.88,473.01,472.82,473.01,1460.0,470.2586,470.3879,470.199,470.3879,1460.0
2024-08-20 14:05:00,472.93,473.23,472.71,472.96,1981.0,470.3084,470.6067,470.0896,470.3382,1981.0
2024-08-20 14:10:00,472.95,473.53,472.95,473.42,1878.0,470.3283,470.905,470.3283,470.7956,1878.0
2024-08-20 14:15:00,473.58,473.82,473.37,473.67,1917.0,470.9548,471.1934,470.7459,471.0443,1917.0
2024-08-20 14:20:00,473.82,474.0,473.73,474.0,1390.0,471.1934,471.3724,471.1039,471.3724,1390.0
2024-08-20 14:25:00,473.8,473.98,473.79,473.81,3254.0,471.1735,471.3525,471.1636,471.1835,3254.0
2024-08-20 14:30:00,473.82,474.1,473.82,474.08,1100.0,471.1934,471.4719,471.1934,471.452,1100.0
2024-08-20 14:35:00,474.05,474.28,474.0,474.25,1648.0,471.4222,471.6509,471.3724,471.621,1648.0
2024-08-20 14:40:00,474.14,474.42,473.99,473.99,6457.0,471.5117,471.7901,471.3625,471.3625,6457.0
2024-08-20 14:45:00,473.99,474.39,473.99,474.38,1905.0,471.3625,471.7603,471.3625,471.7503,1905.0
2024-08-20 14:50:00,474.42,474.5,473.91,474.31,4844.0,471.7901,471.8697,471.2829,471.6807,4844.0
2024-08-20 14:55:00,474.54,474.54,474.22,474.25,2602.0,471.9094,471.9094,471.5912,471.621,2602.0
2024-08-20 15:00:00,474.22,474.25,473.8,473.81,2020.0,471.5912,471.621,471.1735,471.1835,2020.0
2024-08-20 15:05:00,473.78,473.95,473.58,473.77,1405.0,471.1537,471.3227,470.9548,471.1437,1405.0
2024-08-20 15:10:00,473.72,474.13,473.69,473.95,2009.0,471.094,471.5017,471.0642,471.3227,2009.0
2024-08-20 15:15:00,474.02,474.02,473.81,473.97,2455.0,471.3923,471.3923,471.1835,471.3426,2455.0
2024-08-20 15:20:00,473.93,473.97,473.71,473.83,3268.0,471.3028,471.3426,471.084,471.2034,3268.0
2024-08-20 15:25:00,473.97,474.05,473.73,473.97,2088.0,471.3426,471.4222,471.1039,471.3426,2088.0
2024-08-20 15:30:00,473.98,474.16,473.83,474.02,3250.0,471.3525,471.5315,471.2034,471.3923,3250.0
2024-08-20 15:35:00,473.89,473.89,473.69,473.74,5844.0,471.263,471.263,471.0642,471.1139,5844.0
2024-08-20 15:40:00,473.7,473.75,473.35,473.48,3600.0,471.0741,471.1238,470.726,470.8553,3600.0
2024-08-20 15:45:00,473.44,474.01,473.4,473.92,2826.0,470.8155,471.3824,470.7758,471.2929,2826.0
2024-08-20 15:50:00,474.01,474.01,473.18,473.37,5954.0,471.3824,471.3824,470.557,470.7459,5954.0
2024-08-20 15:55:00,473.56,473.89,473.31,473.49,18891.0,470.9349,471.263,470.6863,470.8653,18891.0
2024-08-21 09:30:00,472.93,474.64,472.62,472.63,5237.0,470.3084,472.0089,470.0001,470.01,5237.0
2024-08-21 09:35:00,472.63,473.1,472.62,473.1,2037.0,470.01,470.4774,470.0001,470.4774,2037.0
2024-08-21 09:40:00,473.1,473.23,472.52,473.0,6232.0,470.4774,470.6067,469.9006,470.378,6232.0
2024-08-21 09:45:00,473.13,473.13,473.05,473.05,993.0,470.5073,470.5073,470.4277,470.4277,993.0
2024-08-21 09:50:00,473.23,473.23,472.9,473.17,3498.0,470.6067,470.6067,470.2785,470.547,3498.0
2024-08-21 09:55:00,473.16,473.7,473.15,473.69,1105.0,470.5371,471.0741,470.5271,471.0642,1105.0
2024-08-21 10:00:00,473.7,473.72,472.0,472.0,3456.0,471.0741,471.094,469.3835,469.3835,3456.0
2024-08-21 10:05:00,472.0,472.55,471.95,471.95,2321.0,469.3835,469.9305,469.3338,469.3338,2321.0
2024-08-21 10:10:00,472.5,473.31,472.03,472.86,5938.0,469.8807,470.6863,469.4134,470.2388,5938.0
2024-08-21 10:15:00,472.86,472.86,472.43,472.86,7482.0,470.2388,470.2388,469.8111,470.2388,7482.0
2024-08-21 10:20:00,472.58,472.58,471.93,471.93,200.0,469.9603,469.9603,469.3139,469.3139,200.0
2024-08-21 10:25:00,472.19,472.61,471.43,471.7,1029.0,469.5725,469.9901,468.8167,469.0852,1029.0
2024-08-21 10:30:00,472.16,472.81,472.16,472.6,4337.0,469.5426,470.189,469.5426,469.9802,4337.0
2024-08-21 10:35:00,472.6,473.1,472.6,473.1,1231.0,469.9802,470.4774,469.9802,470.4774,1231.0
2024-08-21 10:40:00,473.29,473.77,473.24,473.56,519.0,470.6664,471.1437,470.6166,470.9349,519.0
2024-08-21 10:45:00,473.78,473.96,473.15,473.18,12612.0,471.1537,471.3327,470.5271,470.557,12612.0
2024-08-21 10:50:00,472.81,473.01,472.41,473.01,16371.0,470.189,470.3879,469.7912,470.3879,16371.0
2024-08-21 10:55:00,472.87,473.5,472.86,473.45,1029.0,470.2487,470.8752,470.2388,470.8255,1029.0
2024-08-21 11:00:00,473.07,473.07,472.63,472.99,2223.0,470.4476,470.4476,470.01,470.368,2223.0
2024-08-21 11:05:00,472.99,473.2,472.99,473.2,300.0,470.368,470.5769,470.368,470.5769,300.0
2024-08-21 11:10:00,473.09,473.47,473.09,473.14,1120.0,470.4675,470.8454,470.4675,470.5172,1120.0
2024-08-21 11:15:00,473.14,473.14,473.14,473.14,100.0,470.5172,470.5172,470.5172,470.5172,100.0
2024-08-21 11:20:00,473.14,473.49,473.06,473.49,1205.0,470.5172,470.8653,470.4376,470.8653,1205.0
2024-08-21 11:25:00,473.54,473.73,473.38,473.65,2427.0,470.915,471.1039,470.7559,471.0244,2427.0
2024-08-21 11:30:00,473.64,473.65,473.58,473.58,475.0,471.0144,471.0244,470.9548,470.9548,475.0
2024-08-21 11:35:00,473.91,474.02,473.51,474.02,4223.0,471.2829,471.3923,470.8852,471.3923,4223.0
2024-08-21 11:40:00,474.13,474.16,473.83,473.83,1384.0,471.5017,471.5315,471.2034,471.2034,1384.0
2024-08-21 11:45:00,473.64,473.75,473.42,473.7,6308.0,471.0144,471.1238,470.7956,471.0741,6308.0
2024-08-21 11:50:00,473.93,474.19,473.74,474.13,1200.0,471.3028,471.5614,471.1139,471.5017,1200.0
2024-08-21 11:55:00,474.11,474.23,474.11,474.23,1568.0,471.4818,471.6012,471.4818,471.6012,1568.0
2024-08-21 12:00:00,474.15,474.34,474.11,474.34,340.0,471.5216,471.7105,471.4818,471.7105,340.0
2024-08-21 12:05:00,474.42,474.45,474.23,474.4,1800.0,471.7901,471.8199,471.6012,471.7702,1800.0
2024-08-21 12:10:00,474.17,474.84,474.17,474.66,707.0,471.5415,472.2078,471.5415,472.0288,707.0
2024-08-21 12:15:00,474.81,475.1,474.37,475.1,2311.0,472.1779,472.4663,471.7404,472.4663,2311.0
2024-08-21 12:20:00,475.1,475.1,474.82,475.09,1026.0,472.4663,472.4663,472.1879,472.4564,1026.0
2024-08-21 12:25:00,475.17,475.19,475.17,475.19,729.0,472.5359,472.5558,472.5359,472.5558,729.0
2024-08-21 12:30:00,475.15,475.46,475.15,475.25,1226.0,472.5161,472.8243,472.5161,472.6155,1226.0
2024-08-21 12:35:00,475.25,475.25,475.25,475.25,0.0,472.6155,472.6155,472.6155,472.6155,0.0
2024-08-21 12:40:00,475.23,475.67,475.23,475.36,1511.0,472.5956,473.0332,472.5956,472.7249,1511.0
2024-08-21 12:45:00,475.61,475.97,475.61,475.93,2953.0,472.9735,473.3315,472.9735,473.2917,2953.0
2024-08-21 12:50:00,475.89,475.97,475.71,475.96,1612.0,473.252,473.3315,473.073,473.3216,1612.0
2024-08-21 12:55:00,475.96,475.96,475.96,475.96,0.0,473.3216,473.3216,473.3216,473.3216,0.0
2024-08-21 13:00:00,476.28,476.28,476.2,476.2,1176.0,473.6398,473.6398,473.5602,473.5602,1176.0
2024-08-21 13:05:00,476.2,476.4,476.2,476.21,1818.0,473.5602,473.7591,473.5602,473.5702,1818.0
2024-08-21 13:10:00,476.2,476.41,476.14,476.41,1919.0,473.5602,473.7691,473.5006,473.7691,1919.0
2024-08-21 13:15:00,476.24,476.53,476.24,476.53,620.0,473.6,473.8884,473.6,473.8884,620.0
2024-08-21 13:20:00,476.73,476.74,476.55,476.55,2983.0,474.0873,474.0972,473.9083,473.9083,2983.0
2024-08-21 13:25:00,476.5,476.5,476.5,476.5,122.0,473.8586,473.8586,473.8586,473.8586,122.0
2024-08-21 13:30:00,476.55,476.55,476.5,476.5,489.0,473.9083,473.9083,473.8586,473.8586,489.0
2024-08-21 13:35:00,476.55,476.57,476.34,476.46,1300.0,473.9083,473.9282,473.6995,473.8188,1300.0
2024-08-21 13:40:00,476.57,476.57,476.12,476.43,2900.0,473.9282,473.9282,473.4807,473.789,2900.0
2024-08-21 13:45:00,476.39,476.54,476.38,476.54,1000.0,473.7492,473.8984,473.7392,473.8984,1000.0
2024-08-21 13:50:00,476.58,476.58,476.2,476.2,501.0,473.9381,473.9381,473.5602,473.5602,501.0
2024-08-21 13:55:00,476.31,476.31,476.07,476.28,1428.0,473.6696,473.6696,473.431,473.6398,1428.0
2024-08-21 14:00:00,476.29,476.58,476.26,476.26,1418.0,473.6497,473.9381,473.6199,473.6199,1418.0
2024-08-21 14:05:00,476.02,476.02,476.02,476.02,100.0,473.3812,473.3812,473.3812,473.3812,100.0
2024-08-21 14:10:00,476.37,476.45,476.26,476.26,922.0,473.7293,473.8089,473.6199,473.6199,922.0
2024-08-21 14:15:00,476.49,476.55,476.26,476.45,1011.0,473.8486,473.9083,473.6199,473.8089,1011.0
2024-08-21 14:20:00,476.46,476.61,476.45,476.46,982.0,473.8188,473.968,473.8089,473.8188,982.0
2024-08-21 14:25:00,476.61,476.67,476.6,476.67,935.0,473.968,474.0276,473.958,474.0276,935.0
2024-08-21 14:30:00,476.74,476.84,476.72,476.77,1985.0,474.0972,474.1967,474.0774,474.1271,1985.0
2024-08-21 14:35:00,476.66,476.81,475.98,476.17,9998.0,474.0177,474.1669,473.3415,473.5304,9998.0
2024-08-21 14:40:00,476.18,476.24,476.04,476.17,4200.0,473.5403,473.6,473.4011,473.5304,4200.0
2024-08-21 14:45:00,476.04,476.17,475.74,475.88,10014.0,473.4011,473.5304,473.1028,473.242,10014.0
2024-08-21 14:50:00,475.66,475.98,475.65,475.96,1080.0,473.0232,473.3415,473.0133,473.3216,1080.0
2024-08-21 14:55:00,475.96,475.96,475.76,475.92,2397.0,473.3216,473.3216,473.1227,473.2818,2397.0
2024-08-21 15:00:00,476.12,476.12,475.92,475.93,947.0,473.4807,473.4807,473.2818,473.2917,947.0
2024-08-21 15:05:00,475.99,476.16,475.58,475.58,9511.0,473.3514,473.5205,472.9437,472.9437,9511.0
2024-08-21 15:10:00,475.48,475.56,475.14,475.45,750.0,472.8442,472.9238,472.5061,472.8144,750.0
2024-08-21 15:15:00,475.16,475.71,475.12,475.58,2772.0,472.526,473.073,472.4862,472.9437,2772.0
2024-08-21 15:20:00,475.51,475.53,474.92,475.16,1122.0,472.8741,472.894,472.2873,472.526,1122.0
2024-08-21 15:25:00,475.05,475.39,475.0,475.15,700.0,472.4166,472.7547,472.3669,472.5161,700.0
2024-08-21 15:30:00,475.02,475.23,474.74,475.21,2240.0,472.3868,472.5956,472.1083,472.5757,2240.0
2024-08-21 15:35:00,474.91,475.43,474.91,475.37,2346.0,472.2774,472.7945,472.2774,472.7348,2346.0
2024-08-21 15:40:00,475.43,475.61,475.18,475.19,3518.0,472.7945,472.9735,472.5459,472.5558,3518.0
2024-08-21 15:45:00,475.22,475.6,475.21,475.26,2568.0,472.5857,472.9636,472.5757,472.6254,2568.0
2024-08-21 15:50:00,475.35,475.9,475.0,475.9,7965.0,472.715,473.2619,472.3669,473.2619,7965.0
2024-08-21 15:55:00,476.06,476.06,475.2,475.49,20892.0,473.421,473.421,472.5658,472.8542,20892.0
2024-08-22 09:30:00,475.18,476.73,475.18,476.73,5272.0,472.5459,474.0873,472.5459,474.0873,5272.0
2024-08-22 09:35:00,476.75,476.75,476.73,476.73,200.0,474.1072,474.1072,474.0873,474.0873,200.0
2024-08-22 09:40:00,476.59,477.48,476.59,476.65,400.0,473.9481,474.8331,473.9481,474.0077,400.0
2024-08-22 09:45:00,476.65,476.65,475.5,475.5,6595.0,474.0077,474.0077,472.8641,472.8641,6595.0
2024-08-22 09:50:00,475.5,476.3,475.24,475.58,2190.0,472.8641,473.6597,472.6056,472.9437,2190.0
2024-08-22 09:55:00,475.58,476.09,475.57,476.09,300.0,472.9437,473.4508,472.9337,473.4508,300.0
2024-08-22 10:00:00,476.4,477.17,476.39,477.17,710.0,473.7591,474.5249,473.7492,474.5249,710.0
2024-08-22 10:05:00,476.48,476.6,476.27,476.6,2507.0,473.8387,473.958,473.6299,473.958,2507.0
2024-08-22 10:10:00,476.73,476.98,476.6,476.98,500.0,474.0873,474.3359,473.958,474.3359,500.0
2024-08-22 10:15:00,476.73,477.15,476.71,477.08,600.0,474.0873,474.505,474.0674,474.4354,600.0
2024-08-22 10:20:00,477.08,477.08,476.71,476.99,912.0,474.4354,474.4354,474.0674,474.3459,912.0
2024-08-22 10:25:00,477.11,477.12,476.99,476.99,800.0,474.4652,474.4751,474.3459,474.3459,800.0
2024-08-22 10:30:00,476.99,477.19,476.53,477.19,3502.0,474.3459,474.5448,473.8884,474.5448,3502.0
2024-08-22 10:35:00,477.7,477.7,477.11,477.11,1192.0,475.0519,475.0519,474.4652,474.4652,1192.0
2024-08-22 10:40:00,477.03,477.03,476.85,476.85,800.0,474.3856,474.3856,474.2066,474.2066,800.0
2024-08-22 10:45:00,476.98,477.08,476.85,477.08,500.0,474.3359,474.4354,474.2066,474.4354,500.0
2024-08-22 10:50:00,477.0,477.39,477.0,477.39,933.0,474.3558,474.7436,474.3558,474.7436,933.0
2024-08-22 10:55:00,477.47,477.5,477.29,477.3,1630.0,474.8232,474.853,474.6442,474.6541,1630.0
2024-08-22 11:00:00,477.47,477.88,477.47,477.88,1000.0,474.8232,475.2309,474.8232,475.2309,1000.0
2024-08-22 11:05:00,477.72,477.75,477.14,477.14,3409.0,475.0718,475.1016,474.495,474.495,3409.0
2024-08-22 11:10:00,477.07,477.33,477.07,477.33,200.0,474.4254,474.684,474.4254,474.684,200.0
2024-08-22 11:15:00,477.33,477.43,477.24,477.35,5750.0,474.684,474.7834,474.5945,474.7039,5750.0
2024-08-22 11:20:00,477.1,477.32,476.87,477.09,4313.0,474.4552,474.674,474.2265,474.4453,4313.0
2024-08-22 11:25:00,476.99,477.16,476.95,477.0,1700.0,474.3459,474.5149,474.3061,474.3558,1700.0
2024-08-22 11:30:00,477.15,477.6,476.89,477.6,3901.0,474.505,474.9525,474.2464,474.9525,3901.0
2024-08-22 11:35:00,477.62,477.62,476.89,477.42,1182.0,474.9724,474.9724,474.2464,474.7735,1182.0
2024-08-22 11:40:00,477.0,477.41,476.99,477.29,4471.0,474.3558,474.7635,474.3459,474.6442,4471.0
2024-08-22 11:45:00,477.37,477.56,476.98,477.09,2533.0,474.7238,474.9127,474.3359,474.4453,2533.0
2024-08-22 11:50:00,477.09,477.25,476.53,477.0,18682.0,474.4453,474.6044,473.8884,474.3558,18682.0
2024-08-22 11:55:00,477.18,477.35,476.99,477.19,1750.0,474.5348,474.7039,474.3459,474.5448,1750.0
2024-08-22 12:00:00,477.03,477.56,477.03,477.56,1008.0,474.3856,474.9127,474.3856,474.9127,1008.0
2024-08-22 12:05:00,477.56,477.83,477.39,477.5,700.0,474.9127,475.1812,474.7436,474.853,700.0
2024-08-22 12:10:00,477.6,477.6,477.5,477.5,200.0,474.9525,474.9525,474.853,474.853,200.0
2024-08-22 12:15:00,477.68,477.9,477.5,477.9,400.0,475.032,475.2508,474.853,475.2508,400.0
2024-08-22 12:20:00,477.78,478.37,477.77,478.26,700.0,475.1315,475.7182,475.1215,475.6088,700.0
2024-08-22 12:25:00,478.22,478.62,478.22,478.61,670.0,475.569,475.9668,475.569,475.9569,670.0
2024-08-22 12:30:00,478.62,479.5,478.61,479.14,2464.0,475.9668,476.8419,475.9569,476.4839,2464.0
2024-08-22 12:35:00,478.92,479.46,478.61,478.65,5237.0,476.2652,476.8022,475.9569,475.9967,5237.0
2024-08-22 12:40:00,478.84,478.87,478.72,478.72,805.0,476.1856,476.2154,476.0663,476.0663,805.0
2024-08-22 12:45:00,478.75,478.75,478.59,478.65,1334.0,476.0961,476.0961,475.937,475.9967,1334.0
2024-08-22 12:50:00,478.42,478.6,477.99,477.99,2743.0,475.7679,475.9469,475.3403,475.3403,2743.0
2024-08-22 12:55:00,477.83,478.11,477.82,478.11,667.0,475.1812,475.4597,475.1713,475.4597,667.0
2024-08-22 13:00:00,477.96,478.1,477.89,478.03,4966.0,475.3105,475.4497,475.2409,475.3801,4966.0
2024-08-22 13:05:00,478.1,478.19,477.71,477.97,1545.0,475.4497,475.5392,475.0619,475.3204,1545.0
2024-08-22 13:10:00,477.99,478.95,477.99,478.32,8305.0,475.3403,476.295,475.3403,475.6685,8305.0
2024-08-22 13:15:00,477.98,478.39,477.98,478.39,500.0,475.3304,475.7381,475.3304,475.7381,500.0
2024-08-22 13:20:00,478.43,478.43,478.16,478.3,600.0,475.7779,475.7779,475.5094,475.6486,600.0
2024-08-22 13:25:00,478.32,478.43,477.97,477.98,5641.0,475.6685,475.7779,475.3204,475.3304,5641.0
2024-08-22 13:30:00,477.9,478.54,477.72,478.05,14015.0,475.2508,475.8873,475.0718,475.4,14015.0
2024-08-22 13:35:00,478.15,478.4,477.9,478.15,5174.0,475.4994,475.748,475.2508,475.4994,5174.0
2024-08-22 13:40:00,477.99,478.27,477.99,478.16,831.0,475.3403,475.6188,475.3403,475.5094,831.0
2024-08-22 13:45:00,478.15,478.18,477.79,478.12,7307.0,475.4994,475.5293,475.1414,475.4696,7307.0
2024-08-22 13:50:00,477.9,478.15,477.82,477.92,15170.0,475.2508,475.4994,475.1713,475.2707,15170.0
2024-08-22 13:55:00,477.93,478.21,477.77,478.11,23508.0,475.2806,475.5591,475.1215,475.4597,23508.0
2024-08-22 14:00:00,478.18,478.33,478.04,478.31,5026.0,475.5293,475.6784,475.39,475.6585,5026.0
2024-08-22 14:05:00,478.39,478.85,478.33,478.68,4108.0,475.7381,476.1955,475.6784,476.0265,4108.0
2024-08-22 14:10:00,478.85,479.1,478.79,478.99,1400.0,476.1955,476.4442,476.1359,476.3348,1400.0
2024-08-22 14:15:00,479.09,479.53,478.99,479.53,1748.0,476.4342,476.8718,476.3348,476.8718,1748.0
2024-08-22 14:20:00,479.46,479.5,479.26,479.33,2264.0,476.8022,476.8419,476.6033,476.6729,2264.0
2024-08-22 14:25:00,479.62,479.96,479.28,479.77,3222.0,476.9613,477.2994,476.6232,477.1104,3222.0
2024-08-22 14:30:00,479.55,479.55,479.24,479.24,6864.0,476.8917,476.8917,476.5834,476.5834,6864.0
2024-08-22 14:35:00,479.23,479.57,479.22,479.57,1522.0,476.5734,476.9116,476.5635,476.9116,1522.0
2024-08-22 14:40:00,479.24,479.41,479.12,479.24,6098.0,476.5834,476.7524,476.4641,476.5834,6098.0
2024-08-22 14:45:00,479.28,479.85,479.27,479.6,5550.0,476.6232,477.19,476.6132,476.9414,5550.0
2024-08-22 14:50:00,479.6,479.85,479.58,479.77,2959.0,476.9414,477.19,476.9215,477.1104,2959.0
2024-08-22 14:55:00,479.74,479.83,478.99,479.1,3829.0,477.0806,477.1701,476.3348,476.4442,3829.0
2024-08-22 15:00:00,478.87,479.4,478.82,479.4,1406.0,476.2154,476.7425,476.1657,476.7425,1406.0
2024-08-22 15:05:00,479.43,479.45,479.14,479.35,1330.0,476.7723,476.7922,476.4839,476.6928,1330.0
2024-08-22 15:10:00,479.35,479.8,479.25,479.8,1701.0,476.6928,477.1403,476.5933,477.1403,1701.0
2024-08-22 15:15:00,479.61,480.15,479.61,479.78,6893.0,476.9513,477.4883,476.9513,477.1204,6893.0
2024-08-22 15:20:00,479.55,480.15,479.55,479.85,18067.0,476.8917,477.4883,476.8917,477.19,18067.0
2024-08-22 15:25:00,480.0,480.09,479.63,480.09,18309.0,477.3392,477.4287,476.9712,477.4287,18309.0
2024-08-22 15:30:00,479.97,480.33,479.95,480.25,4100.0,477.3093,477.6673,477.2895,477.5878,4100.0
2024-08-22 15:35:00,480.27,480.33,480.05,480.25,5786.0,477.6077,477.6673,477.3889,477.5878,5786.0
2024-08-22 15:40:00,480.29,480.71,480.29,480.55,3548.0,477.6276,478.0452,477.6276,477.8861,3548.0
2024-08-22 15:45:00,480.6,480.69,479.91,480.3,9496.0,477.9358,478.0253,477.2497,477.6375,9496.0
2024-08-22 15:50:00,480.37,480.41,479.89,480.26,27168.0,477.7071,477.7469,477.2298,477.5977,27168.0
2024-08-22 15:55:00,480.15,480.33,479.2,480.32,83035.0,477.4883,477.6673,476.5436,477.6574,83035.0
2024-08-23 09:30:00,482.1,482.1,481.58,481.59,4438.0,479.4275,479.4275,478.9104,478.9204,4438.0
2024-08-23 09:35:00,481.06,482.54,481.06,481.88,2200.0,478.3933,479.8651,478.3933,479.2088,2200.0
2024-08-23 09:40:00,481.15,481.29,481.14,481.14,300.0,478.4828,478.622,478.4729,478.4729,300.0
2024-08-23 09:45:00,481.07,481.23,480.28,480.65,1400.0,478.4032,478.5624,477.6176,477.9856,1400.0
2024-08-23 09:50:00,480.25,480.78,480.0,480.78,3051.0,477.5878,478.1149,477.3392,478.1149,3051.0
2024-08-23 09:55:00,480.65,480.65,480.49,480.49,200.0,477.9856,477.9856,477.8265,477.8265,200.0
2024-08-23 10:00:00,480.69,481.58,480.69,481.56,1300.0,478.0253,478.9104,478.0253,478.8905,1300.0
2024-08-23 10:05:00,482.32,483.4,482.29,482.91,3368.0,479.6463,480.7203,479.6165,480.233,3368.0
2024-08-23 10:10:00,483.26,483.26,483.26,483.26,105.0,480.5811,480.5811,480.5811,480.5811,105.0
2024-08-23 10:15:00,482.69,482.89,481.97,482.2,933.0,480.0143,480.2132,479.2983,479.527,933.0
2024-08-23 10:20:00,482.05,482.54,481.68,482.35,871.0,479.3778,479.8651,479.0099,479.6761,871.0
2024-08-23 10:25:00,482.06,482.07,481.79,481.79,407.0,479.3878,479.3977,479.1193,479.1193,407.0
2024-08-23 10:30:00,481.97,482.06,481.58,481.58,2721.0,479.2983,479.3878,478.9104,478.9104,2721.0
2024-08-23 10:35:00,481.63,481.82,481.17,481.71,3959.0,478.9601,479.1491,478.5027,479.0397,3959.0
2024-08-23 10:40:00,481.6,482.27,481.55,481.87,1500.0,478.9303,479.5966,478.8806,479.1988,1500.0
2024-08-23 10:45:00,481.79,482.14,480.88,481.28,3279.0,479.1193,479.4673,478.2143,478.6121,3279.0
2024-08-23 10:50:00,481.72,481.88,480.86,481.84,1625.0,479.0496,479.2088,478.1944,479.169,1625.0
2024-08-23 10:55:00,482.16,482.37,481.82,482.37,1200.0,479.4872,479.696,479.1491,479.696,1200.0
2024-08-23 11:00:00,482.13,482.61,481.92,482.32,900.0,479.4574,479.9347,479.2485,479.6463,900.0
2024-08-23 11:05:00,482.46,482.7,482.26,482.7,2170.0,479.7855,480.0242,479.5866,480.0242,2170.0
2024-08-23 11:10:00,482.39,483.1,482.23,483.1,1646.0,479.7159,480.422,479.5568,480.422,1646.0
2024-08-23 11:15:00,483.29,483.56,483.19,483.56,800.0,480.6109,480.8794,480.5115,480.8794,800.0
2024-08-23 11:20:00,483.35,483.36,482.69,482.7,2160.0,480.6706,480.6805,480.0143,480.0242,2160.0
2024-08-23 11:25:00,482.7,482.7,482.08,482.08,1380.0,480.0242,480.0242,479.4076,479.4076,1380.0
2024-08-23 11:30:00,481.92,482.42,481.21,482.42,4474.0,479.2485,479.7458,478.5425,479.7458,4474.0
2024-08-23 11:35:00,482.4,482.61,482.0,482.0,4972.0,479.7259,479.9347,479.3281,479.3281,4972.0
2024-08-23 11:40:00,482.0,482.27,481.9,482.12,12419.0,479.3281,479.5966,479.2286,479.4474,12419.0
2024-08-23 11:45:00,482.0,482.0,481.52,482.0,5000.0,479.3281,479.3281,478.8507,479.3281,5000.0
2024-08-23 11:50:00,482.0,482.06,481.0,481.0,6206.0,479.3281,479.3878,478.3336,478.3336,6206.0
2024-08-23 11:55:00,481.0,481.0,480.59,480.69,1365.0,478.3336,478.3336,477.9259,478.0253,1365.0
2024-08-23 12:00:00,480.64,480.69,479.76,479.78,5475.0,477.9756,478.0253,477.1005,477.1204,5475.0
2024-08-23 12:05:00,479.51,479.51,478.96,478.96,545.0,476.8519,476.8519,476.3049,476.3049,545.0
2024-08-23 12:10:00,478.89,478.89,478.65,478.65,482.0,476.2353,476.2353,475.9967,475.9967,482.0
2024-08-23 12:15:00,478.8,478.8,478.14,478.45,705.0,476.1458,476.1458,475.4895,475.7978,705.0
2024-08-23 12:20:00,478.31,478.32,478.31,478.31,200.0,475.6585,475.6685,475.6585,475.6585,200.0
2024-08-23 12:25:00,477.78,477.78,477.0,477.32,1240.0,475.1315,475.1315,474.3558,474.674,1240.0
2024-08-23 12:30:00,477.22,477.22,477.21,477.22,100.0,474.5746,474.5746,474.5646,474.5746,100.0
2024-08-23 12:35:00,477.38,477.52,477.35,477.52,438.0,474.7337,474.8729,474.7039,474.8729,438.0
2024-08-23 12:40:00,476.92,476.92,475.64,475.64,500.0,474.2762,474.2762,473.0033,473.0033,500.0
2024-08-23 12:45:00,475.81,476.06,475.81,475.92,503.0,473.1724,473.421,473.1724,473.2818,503.0
2024-08-23 12:50:00,476.0,476.69,475.75,476.69,1243.0,473.3613,474.0475,473.1127,474.0475,1243.0
2024-08-23 12:55:00,476.91,477.19,476.59,476.82,900.0,474.2663,474.5448,473.9481,474.1768,900.0
2024-08-23 13:00:00,477.07,477.16,477.07,477.08,300.0,474.4254,474.5149,474.4254,474.4354,300.0
2024-08-23 13:05:00,477.3,477.3,477.29,477.3,123.0,474.6541,474.6541,474.6442,474.6541,123.0
2024-08-23 13:10:00,477.31,477.68,477.27,477.68,800.0,474.6641,475.032,474.6243,475.032,800.0
2024-08-23 13:15:00,477.84,477.84,477.69,477.69,400.0,475.1911,475.1911,475.042,475.042,400.0
2024-08-23 13:20:00,477.76,477.82,477.76,477.81,210.0,475.1116,475.1713,475.1116,475.1613,210.0
2024-08-23 13:25:00,477.78,478.08,477.5,478.04,1814.0,475.1315,475.4298,474.853,475.39,1814.0
2024-08-23 13:30:00,478.08,478.38,478.04,478.23,700.0,475.4298,475.7282,475.39,475.579,700.0
2024-08-23 13:35:00,478.14,478.29,477.94,478.14,400.0,475.4895,475.6387,475.2906,475.4895,400.0
2024-08-23 13:40:00,478.12,478.33,478.12,478.25,700.0,475.4696,475.6784,475.4696,475.5989,700.0
2024-08-23 13:45:00,477.94,478.1,477.85,478.1,769.0,475.2906,475.4497,475.2011,475.4497,769.0
2024-08-23 13:50:00,478.18,478.32,478.13,478.22,1255.0,475.5293,475.6685,475.4795,475.569,1255.0
2024-08-23 13:55:00,477.95,477.95,477.95,477.95,300.0,475.3005,475.3005,475.3005,475.3005,300.0
2024-08-23 14:00:00,478.27,478.27,478.27,478.27,100.0,475.6188,475.6188,475.6188,475.6188,100.0
2024-08-23 14:05:00,478.27,478.27,478.26,478.27,100.0,475.6188,475.6188,475.6088,475.6188,100.0
2024-08-23 14:10:00,478.48,478.67,478.48,478.67,216.0,475.8276,476.0165,475.8276,476.0165,216.0
2024-08-23 14:15:00,478.47,478.84,478.47,478.6,1104.0,475.8177,476.1856,475.8177,475.9469,1104.0
2024-08-23 14:20:00,478.68,478.68,478.13,478.19,625.0,476.0265,476.0265,475.4795,475.5392,625.0
2024-08-23 14:25:00,478.33,478.91,478.32,478.88,946.0,475.6784,476.2552,475.6685,476.2254,946.0
2024-08-23 14:30:00,478.81,478.82,478.8,478.81,200.0,476.1558,476.1657,476.1458,476.1558,200.0
2024-08-23 14:35:00,478.81,479.15,478.81,479.05,2300.0,476.1558,476.4939,476.1558,476.3944,2300.0
2024-08-23 14:40:00,479.05,479.24,478.99,479.11,2660.0,476.3944,476.5834,476.3348,476.4541,2660.0
2024-08-23 14:45:00,479.11,479.11,479.07,479.07,500.0,476.4541,476.4541,476.4143,476.4143,500.0
2024-08-23 14:50:00,478.94,479.55,478.93,479.34,6337.0,476.2851,476.8917,476.2751,476.6828,6337.0
2024-08-23 14:55:00,479.55,479.55,479.31,479.44,1162.0,476.8917,476.8917,476.653,476.7823,1162.0
2024-08-23 15:00:00,479.42,479.58,479.24,479.36,2021.0,476.7624,476.9215,476.5834,476.7027,2021.0
2024-08-23 15:05:00,479.44,479.44,479.43,479.44,502.0,476.7823,476.7823,476.7723,476.7823,502.0
2024-08-23 15:10:00,479.62,480.45,479.62,480.45,1941.0,476.9613,477.7867,476.9613,477.7867,1941.0
2024-08-23 15:15:00,480.4,480.59,480.39,480.59,1613.0,477.737,477.9259,477.727,477.9259,1613.0
2024-08-23 15:20:00,480.52,480.54,480.32,480.52,1633.0,477.8563,477.8762,477.6574,477.8563,1633.0
2024-08-23 15:25:00,480.73,481.2,480.71,481.2,3832.0,478.0651,478.5325,478.0452,478.5325,3832.0
2024-08-23 15:30:00,481.44,481.54,480.26,480.26,15823.0,478.7712,478.8706,477.5977,477.5977,15823.0
2024-08-23 15:35:00,480.26,480.52,479.59,479.77,4280.0,477.5977,477.8563,476.9314,477.1104,4280.0
2024-08-23 15:40:00,479.88,480.3,479.85,479.99,2414.0,477.2198,477.6375,477.19,477.3292,2414.0
2024-08-23 15:45:00,480.0,480.62,479.83,480.53,6597.0,477.3392,477.9557,477.1701,477.8662,6597.0
2024-08-23 15:50:00,480.73,480.97,479.77,480.23,5386.0,478.0651,478.3038,477.1104,477.5679,5386.0
2024-08-23 15:55:00,480.38,480.38,479.09,479.14,22440.0,477.7171,477.7171,476.4342,476.4839,22440.0
2024-08-26 09:30:00,481.93,483.21,481.46,482.71,4694.0,479.2585,480.5314,478.7911,480.0342,4694.0
2024-08-26 09:35:00,481.48,481.48,480.55,481.0,2669.0,478.811,478.811,477.8861,478.3336,2669.0
2024-08-26 09:40:00,480.6,481.5,480.55,481.5,776.0,477.9358,478.8309,477.8861,478.8309,776.0
2024-08-26 09:45:00,481.01,481.01,480.12,480.54,4400.0,478.3436,478.3436,477.4585,477.8762,4400.0
2024-08-26 09:50:00,480.92,480.92,480.91,480.92,100.0,478.2541,478.2541,478.2441,478.2541,100.0
2024-08-26 09:55:00,480.89,482.59,480.89,482.59,1616.0,478.2242,479.9148,478.2242,479.9148,1616.0
2024-08-26 10:00:00,483.0,483.0,482.13,482.39,2665.0,480.3225,480.3225,479.4574,479.7159,2665.0
2024-08-26 10:05:00,482.41,482.75,481.84,481.84,1996.0,479.7358,480.0739,479.169,479.169,1996.0
2024-08-26 10:10:00,482.0,482.26,481.52,481.52,2917.0,479.3281,479.5866,478.8507,478.8507,2917.0
2024-08-26 10:15:00,482.36,482.36,481.99,482.0,771.0,479.6861,479.6861,479.3181,479.3281,771.0
2024-08-26 10:20:00,482.12,482.12,481.5,481.83,3813.0,479.4474,479.4474,478.8309,479.159,3813.0
2024-08-26 10:25:00,481.83,482.0,481.63,481.68,1019.0,479.159,479.3281,478.9601,479.0099,1019.0
2024-08-26 10:30:00,481.83,482.13,481.74,482.13,844.0,479.159,479.4574,479.0695,479.4574,844.0
2024-08-26 10:35:00,481.53,482.0,481.34,481.98,4633.0,478.8607,479.3281,478.6717,479.3082,4633.0
2024-08-26 10:40:00,481.99,481.99,481.55,481.92,1663.0,479.3181,479.3181,478.8806,479.2485,1663.0
2024-08-26 10:45:00,481.54,481.84,481.54,481.84,403.0,478.8706,479.169,478.8706,479.169,403.0
2024-08-26 10:50:00,481.51,481.8,481.51,481.78,1300.0,478.8408,479.1292,478.8408,479.1093,1300.0
2024-08-26 10:55:00,481.51,481.53,481.32,481.53,1022.0,478.8408,478.8607,478.6519,478.8607,1022.0
2024-08-26 11:00:00,481.5,481.76,481.5,481.76,5993.0,478.8309,479.0894,478.8309,479.0894,5993.0
2024-08-26 11:05:00,481.76,481.76,481.32,481.5,908.0,479.0894,479.0894,478.6519,478.8309,908.0
2024-08-26 11:10:00,481.62,481.96,481.58,481.96,1101.0,478.9502,479.2883,478.9104,479.2883,1101.0
2024-08-26 11:15:00,481.73,482.0,481.73,482.0,1600.0,479.0596,479.3281,479.0596,479.3281,1600.0
2024-08-26 11:20:00,481.92,481.97,481.62,481.62,2894.0,479.2485,479.2983,478.9502,478.9502,2894.0
2024-08-26 11:25:00,481.55,481.77,481.28,481.43,2269.0,478.8806,479.0994,478.6121,478.7612,2269.0
2024-08-26 11:30:00,481.41,481.41,480.84,480.85,3755.0,478.7414,478.7414,478.1745,478.1845,3755.0
2024-08-26 11:35:00,480.85,480.85,480.85,480.85,0.0,478.1845,478.1845,478.1845,478.1845,0.0
2024-08-26 11:40:00,481.2,481.2,480.75,481.16,745.0,478.5325,478.5325,478.085,478.4927,745.0
2024-08-26 11:45:00,480.94,481.15,480.56,480.79,3211.0,478.274,478.4828,477.8961,478.1248,3211.0
2024-08-26 11:50:00,480.79,481.29,480.78,480.9,3255.0,478.1248,478.622,478.1149,478.2342,3255.0
2024-08-26 11:55:00,481.04,481.12,481.04,481.12,209.0,478.3734,478.453,478.3734,478.453,209.0
2024-08-26 12:00:00,480.94,481.12,480.94,481.12,500.0,478.274,478.453,478.274,478.453,500.0
2024-08-26 12:05:00,481.26,481.26,481.19,481.19,239.0,478.5922,478.5922,478.5226,478.5226,239.0
2024-08-26 12:10:00,480.98,481.08,480.88,480.88,790.0,478.3137,478.4132,478.2143,478.2143,790.0
2024-08-26 12:15:00,481.09,481.42,481.08,481.42,613.0,478.4231,478.7513,478.4132,478.7513,613.0
2024-08-26 12:20:00,481.6,481.71,481.6,481.71,674.0,478.9303,479.0397,478.9303,479.0397,674.0
2024-08-26 12:25:00,481.63,481.8,481.63,481.63,846.0,478.9601,479.1292,478.9601,478.9601,846.0
2024-08-26 12:30:00,481.78,481.78,481.6,481.6,399.0,479.1093,479.1093,478.9303,478.9303,399.0
2024-08-26 12:35:00,481.78,481.78,481.56,481.67,1322.0,479.1093,479.1093,478.8905,478.9999,1322.0
2024-08-26 12:40:00,481.82,481.82,481.67,481.67,315.0,479.1491,479.1491,478.9999,478.9999,315.0
2024-08-26 12:45:00,481.56,481.56,481.12,481.12,909.0,478.8905,478.8905,478.453,478.453,909.0
2024-08-26 12:50:00,481.12,481.12,481.12,481.12,0.0,478.453,478.453,478.453,478.453,0.0
2024-08-26 12:55:00,480.92,480.92,480.92,480.92,765.0,478.2541,478.2541,478.2541,478.2541,765.0
2024-08-26 13:00:00,480.86,481.04,480.82,481.04,1018.0,478.1944,478.3734,478.1546,478.3734,1018.0
2024-08-26 13:05:00,481.14,481.17,480.78,480.78,1100.0,478.4729,478.5027,478.1149,478.1149,1100.0
2024-08-26 13:10:00,481.04,481.04,481.0,481.02,584.0,478.3734,478.3734,478.3336,478.3535,584.0
2024-08-26 13:15:00,481.25,481.39,480.99,481.19,1466.0,478.5822,478.7215,478.3237,478.5226,1466.0
2024-08-26 13:20:00,481.18,481.38,480.98,481.38,438.0,478.5126,478.7115,478.3137,478.7115,438.0
2024-08-26 13:25:00,481.38,481.41,481.26,481.26,998.0,478.7115,478.7414,478.5922,478.5922,998.0
2024-08-26 13:30:00,481.26,481.26,480.82,480.97,1601.0,478.5922,478.5922,478.1546,478.3038,1601.0
2024-08-26 13:35:00,480.97,480.97,480.29,480.29,2289.0,478.3038,478.3038,477.6276,477.6276,2289.0
2024-08-26 13:40:00,480.34,480.34,480.31,480.31,200.0,477.6773,477.6773,477.6475,477.6475,200.0
2024-08-26 13:45:00,480.28,480.42,480.1,480.26,1069.0,477.6176,477.7568,477.4386,477.5977,1069.0
2024-08-26 13:50:00,480.25,480.35,480.01,480.19,2646.0,477.5878,477.6872,477.3491,477.5281,2646.0
2024-08-26 13:55:00,480.43,480.44,480.36,480.36,1984.0,477.7668,477.7767,477.6972,477.6972,1984.0
2024-08-26 14:00:00,480.55,480.7,480.55,480.69,555.0,477.8861,478.0353,477.8861,478.0253,555.0
2024-08-26 14:05:00,480.88,480.88,480.22,480.22,1602.0,478.2143,478.2143,477.558,477.558,1602.0
2024-08-26 14:10:00,480.34,480.37,480.31,480.31,500.0,477.6773,477.7071,477.6475,477.6475,500.0
2024-08-26 14:15:00,480.57,480.62,480.46,480.46,480.0,477.906,477.9557,477.7966,477.7966,480.0
2024-08-26 14:20:00,480.67,480.86,480.6,480.83,900.0,478.0055,478.1944,477.9358,478.1646,900.0
2024-08-26 14:25:00,480.83,480.83,480.83,480.83,0.0,478.1646,478.1646,478.1646,478.1646,0.0
2024-08-26 14:30:00,480.99,480.99,480.83,480.83,1285.0,478.3237,478.3237,478.1646,478.1646,1285.0
2024-08-26 14:35:00,480.8,480.8,480.68,480.68,856.0,478.1347,478.1347,478.0154,478.0154,856.0
2024-08-26 14:40:00,480.43,480.43,480.43,480.43,100.0,477.7668,477.7668,477.7668,477.7668,100.0
2024-08-26 14:45:00,480.48,480.49,480.36,480.49,904.0,477.8165,477.8265,477.6972,477.8265,904.0
2024-08-26 14:50:00,480.21,480.26,480.21,480.26,200.0,477.548,477.5977,477.548,477.5977,200.0
2024-08-26 14:55:00,480.18,480.18,480.18,480.18,139.0,477.5182,477.5182,477.5182,477.5182,139.0
2024-08-26 15:00:00,480.46,480.5,480.33,480.33,1392.0,477.7966,477.8364,477.6673,477.6673,1392.0
2024-08-26 15:05:00,480.46,480.46,480.06,480.11,1481.0,477.7966,477.7966,477.3988,477.4486,1481.0
2024-08-26 15:10:00,480.37,480.46,480.29,480.4,1309.0,477.7071,477.7966,477.6276,477.737,1309.0
2024-08-26 15:15:00,480.42,480.87,480.35,480.69,988.0,477.7568,478.2044,477.6872,478.0253,988.0
2024-08-26 15:20:00,481.06,481.06,480.87,480.88,1072.0,478.3933,478.3933,478.2044,478.2143,1072.0
2024-08-26 15:25:00,480.79,480.79,480.67,480.67,676.0,478.1248,478.1248,478.0055,478.0055,676.0
2024-08-26 15:30:00,480.48,480.7,480.18,480.42,1924.0,477.8165,478.0353,477.5182,477.7568,1924.0
2024-08-26 15:35:00,480.44,480.44,480.18,480.38,542.0,477.7767,477.7767,477.5182,477.7171,542.0
2024-08-26 15:40:00,480.27,480.88,480.27,480.49,3176.0,477.6077,478.2143,477.6077,477.8265,3176.0
2024-08-26 15:45:00,480.49,480.49,480.01,480.01,2452.0,477.8265,477.8265,477.3491,477.3491,2452.0
2024-08-26 15:50:00,480.17,480.34,479.63,479.78,5473.0,477.5082,477.6773,476.9712,477.1204,5473.0
2024-08-26 15:55:00,479.78,480.16,478.79,479.95,22921.0,477.1204,477.4983,476.1359,477.2895,22921.0
2024-08-27 09:30:00,479.63,481.0,476.85,480.43,6156.0,476.9712,478.3336,474.2066,477.7668,6156.0
2024-08-27 09:35:00,480.43,480.43,479.48,479.49,400.0,477.7668,477.7668,476.8221,476.832,400.0
2024-08-27 09:40:00,479.95,481.44,479.95,481.41,2228.0,477.2895,478.7712,477.2895,478.7414,2228.0
2024-08-27 09:45:00,481.08,481.48,480.65,481.17,1984.0,478.4132,478.811,477.9856,478.5027,1984.0
2024-08-27 09:50:00,480.66,480.89,480.6,480.66,1231.0,477.9955,478.2242,477.9358,477.9955,1231.0
2024-08-27 09:55:00,480.52,481.08,480.52,480.81,1101.0,477.8563,478.4132,477.8563,478.1447,1101.0
2024-08-27 10:00:00,481.2,482.08,481.07,481.76,3895.0,478.5325,479.4076,478.4032,479.0894,3895.0
2024-08-27 10:05:00,481.69,481.69,481.14,481.2,600.0,479.0198,479.0198,478.4729,478.5325,600.0
2024-08-27 10:10:00,481.4,481.41,480.6,480.6,1887.0,478.7314,478.7414,477.9358,477.9358,1887.0
2024-08-27 10:15:00,481.13,481.13,481.12,481.13,200.0,478.4629,478.4629,478.453,478.4629,200.0
2024-08-27 10:20:00,481.66,482.77,481.61,482.74,12574.0,478.99,480.0938,478.9402,480.064,12574.0
2024-08-27 10:25:00,482.5,482.77,482.44,482.76,1144.0,479.8253,480.0938,479.7656,480.0839,1144.0
2024-08-27 10:30:00,482.46,483.47,482.45,482.77,3325.0,479.7855,480.7899,479.7756,480.0938,3325.0
2024-08-27 10:35:00,482.76,482.97,482.49,482.49,501.0,480.0839,480.2927,479.8154,479.8154,501.0
2024-08-27 10:40:00,482.75,482.76,482.48,482.5,1321.0,480.0739,480.0839,479.8054,479.8253,1321.0
2024-08-27 10:45:00,482.54,483.51,482.53,482.94,10683.0,479.8651,480.8297,479.8551,480.2629,10683.0
2024-08-27 10:50:00,482.92,483.08,482.63,483.02,947.0,480.243,480.4021,479.9546,480.3424,947.0
2024-08-27 10:55:00,483.36,483.36,482.75,483.02,900.0,480.6805,480.6805,480.0739,480.3424,900.0
2024-08-27 11:00:00,482.96,483.94,482.95,483.9,1164.0,480.2828,481.2573,480.2728,481.2176,1164.0
2024-08-27 11:05:00,483.65,483.88,483.09,483.88,1940.0,480.9689,481.1977,480.412,481.1977,1940.0
2024-08-27 11:10:00,483.37,483.37,483.21,483.35,300.0,480.6905,480.6905,480.5314,480.6706,300.0
2024-08-27 11:15:00,483.35,483.35,482.94,483.2,1903.0,480.6706,480.6706,480.2629,480.5214,1903.0
2024-08-27 11:20:00,483.25,483.71,483.25,483.52,1491.0,480.5712,481.0286,480.5712,480.8397,1491.0
2024-08-27 11:25:00,483.34,483.71,483.34,483.48,1462.0,480.6607,481.0286,480.6607,480.7999,1462.0
2024-08-27 11:30:00,483.65,483.65,483.19,483.19,1502.0,480.9689,480.9689,480.5115,480.5115,1502.0
2024-08-27 11:35:00,483.16,483.33,483.0,483.01,2900.0,480.4817,480.6507,480.3225,480.3325,2900.0
2024-08-27 11:40:00,482.95,483.43,482.93,483.43,1789.0,480.2728,480.7502,480.2529,480.7502,1789.0
2024-08-27 11:45:00,483.34,483.46,483.07,483.35,16225.0,480.6607,480.78,480.3922,480.6706,16225.0
2024-08-27 11:50:00,483.35,483.42,482.92,483.29,4173.0,480.6706,480.7402,480.243,480.6109,4173.0
2024-08-27 11:55:00,483.29,483.29,483.29,483.29,0.0,480.6109,480.6109,480.6109,480.6109,0.0
2024-08-27 12:00:00,483.18,483.39,483.18,483.28,3064.0,480.5015,480.7104,480.5015,480.601,3064.0
2024-08-27 12:05:00,483.18,483.47,483.17,483.47,1201.0,480.5015,480.7899,480.4916,480.7899,1201.0
2024-08-27 12:10:00,483.3,483.59,483.3,483.59,511.0,480.6209,480.9093,480.6209,480.9093,511.0
2024-08-27 12:15:00,483.65,483.69,483.65,483.69,500.0,480.9689,481.0087,480.9689,481.0087,500.0
2024-08-27 12:20:00,483.81,484.17,483.68,484.17,1294.0,481.1281,481.4861,480.9988,481.4861,1294.0
2024-08-27 12:25:00,484.16,484.55,484.08,484.55,800.0,481.4761,481.864,481.3966,481.864,800.0
2024-08-27 12:30:00,484.42,484.65,484.36,484.44,1929.0,481.7347,481.9634,481.675,481.7546,1929.0
2024-08-27 12:35:00,484.56,484.57,484.41,484.41,442.0,481.8739,481.8838,481.7247,481.7247,442.0
2024-08-27 12:40:00,484.4,484.54,484.22,484.35,2713.0,481.7148,481.854,481.5358,481.6651,2713.0
2024-08-27 12:45:00,484.44,484.59,483.82,484.07,6425.0,481.7546,481.9037,481.138,481.3866,6425.0
2024-08-27 12:50:00,484.14,484.33,484.07,484.12,6427.0,481.4562,481.6452,481.3866,481.4363,6427.0
2024-08-27 12:55:00,484.11,484.22,483.93,484.08,5994.0,481.4264,481.5358,481.2474,481.3966,5994.0
2024-08-27 13:00:00,484.12,484.31,484.01,484.17,5086.0,481.4363,481.6253,481.3269,481.4861,5086.0
2024-08-27 13:05:00,484.2,484.2,483.93,483.96,3826.0,481.5159,481.5159,481.2474,481.2772,3826.0
2024-08-27 13:10:00,484.12,484.36,484.12,484.36,500.0,481.4363,481.675,481.4363,481.675,500.0
2024-08-27 13:15:00,484.56,484.56,484.55,484.56,100.0,481.8739,481.8739,481.864,481.8739,100.0
2024-08-27 13:20:00,484.56,484.58,484.32,484.46,2000.0,481.8739,481.8938,481.6352,481.7745,2000.0
2024-08-27 13:25:00,484.54,484.75,484.53,484.63,1750.0,481.854,482.0628,481.8441,481.9435,1750.0
2024-08-27 13:30:00,484.63,484.84,484.63,484.82,2210.0,481.9435,482.1523,481.9435,482.1325,2210.0
2024-08-27 13:35:00,484.85,484.85,484.84,484.85,200.0,482.1623,482.1623,482.1523,482.1623,200.0
2024-08-27 13:40:00,484.85,484.99,484.85,484.99,200.0,482.1623,482.3015,482.1623,482.3015,200.0
2024-08-27 13:45:00,484.86,484.86,484.85,484.86,700.0,482.1722,482.1722,482.1623,482.1722,700.0
2024-08-27 13:50:00,484.86,484.86,484.86,484.86,0.0,482.1722,482.1722,482.1722,482.1722,0.0
2024-08-27 13:55:00,484.86,484.92,484.69,484.76,2396.0,482.1722,482.2319,482.0032,482.0728,2396.0
2024-08-27 14:00:00,484.78,484.91,484.7,484.78,1125.0,482.0927,482.222,482.0131,482.0927,1125.0
2024-08-27 14:05:00,484.78,484.8,484.78,484.8,338.0,482.0927,482.1126,482.0927,482.1126,338.0
2024-08-27 14:10:00,484.79,485.12,484.79,485.12,2500.0,482.1026,482.4308,482.1026,482.4308,2500.0
2024-08-27 14:15:00,485.29,485.4,484.73,484.73,4648.0,482.5998,482.7092,482.043,482.043,4648.0
2024-08-27 14:20:00,484.62,484.64,483.64,483.64,1125.0,481.9336,481.9535,480.959,480.959,1125.0
2024-08-27 14:25:00,483.94,484.26,483.93,484.2,7150.0,481.2573,481.5756,481.2474,481.5159,7150.0
2024-08-27 14:30:00,484.21,484.25,484.0,484.0,5829.0,481.5258,481.5656,481.317,481.317,5829.0
2024-08-27 14:35:00,484.22,484.22,484.0,484.14,795.0,481.5358,481.5358,481.317,481.4562,795.0
2024-08-27 14:40:00,484.09,484.12,483.95,484.11,6278.0,481.4065,481.4363,481.2673,481.4264,6278.0
2024-08-27 14:45:00,484.12,484.27,484.11,484.2,400.0,481.4363,481.5855,481.4264,481.5159,400.0
2024-08-27 14:50:00,484.23,484.42,484.22,484.42,800.0,481.5457,481.7347,481.5358,481.7347,800.0
2024-08-27 14:55:00,484.64,484.64,484.64,484.64,100.0,481.9535,481.9535,481.9535,481.9535,100.0
2024-08-27 15:00:00,484.67,484.67,484.17,484.17,3500.0,481.9833,481.9833,481.4861,481.4861,3500.0
2024-08-27 15:05:00,484.27,484.27,484.27,484.27,100.0,481.5855,481.5855,481.5855,481.5855,100.0
2024-08-27 15:10:00,484.34,484.35,484.19,484.2,1248.0,481.6551,481.6651,481.5059,481.5159,1248.0
2024-08-27 15:15:00,484.35,484.48,484.19,484.33,1441.0,481.6651,481.7943,481.5059,481.6452,1441.0
2024-08-27 15:20:00,484.33,484.39,484.27,484.31,1072.0,481.6452,481.7048,481.5855,481.6253,1072.0
2024-08-27 15:25:00,484.31,484.74,484.31,484.47,2592.0,481.6253,482.0529,481.6253,481.7844,2592.0
2024-08-27 15:30:00,484.22,484.45,484.17,484.45,3422.0,481.5358,481.7645,481.4861,481.7645,3422.0
2024-08-27 15:35:00,484.27,484.29,484.14,484.22,1596.0,481.5855,481.6054,481.4562,481.5358,1596.0
2024-08-27 15:40:00,484.27,484.27,483.96,484.15,2368.0,481.5855,481.5855,481.2772,481.4662,2368.0
2024-08-27 15:45:00,484.15,484.28,483.95,484.1,2985.0,481.4662,481.5954,481.2673,481.4164,2985.0
2024-08-27 15:50:00,484.3,484.3,483.96,484.15,8517.0,481.6153,481.6153,481.2772,481.4662,8517.0
2024-08-27 15:55:00,484.25,484.63,483.92,484.22,24152.0,481.5656,481.9435,481.2374,481.5358,24152.0
2024-08-28 09:30:00,484.4,484.4,483.03,483.03,4945.0,481.7148,481.7148,480.3524,480.3524,4945.0
2024-08-28 09:35:00,486.18,486.18,485.37,485.37,218.0,483.4849,483.4849,482.6794,482.6794,218.0
2024-08-28 09:40:00,486.16,486.87,485.45,486.23,1866.0,483.465,484.1711,482.759,483.5346,1866.0
2024-08-28 09:45:00,486.87,486.87,486.87,486.87,191.0,484.1711,484.1711,484.1711,484.1711,191.0
2024-08-28 09:50:00,487.09,488.18,487.08,488.18,7592.0,484.3899,485.4738,484.3799,485.4738,7592.0
2024-08-28 09:55:00,488.38,488.64,487.83,487.94,2474.0,485.6727,485.9313,485.1258,485.2352,2474.0
2024-08-28 10:00:00,488.25,488.28,487.68,488.28,1998.0,485.5434,485.5733,484.9766,485.5733,1998.0
2024-08-28 10:05:00,488.06,488.06,487.44,487.7,8304.0,485.3545,485.3545,484.7379,484.9965,8304.0
2024-08-28 10:10:00,487.52,487.52,487.23,487.24,6090.0,484.8175,484.8175,484.5291,484.539,6090.0
2024-08-28 10:15:00,487.33,487.33,486.88,487.12,10537.0,484.6285,484.6285,484.181,484.4197,10537.0
2024-08-28 10:20:00,487.08,487.29,486.68,486.81,8227.0,484.3799,484.5888,483.9821,484.1114,8227.0
2024-08-28 10:25:00,487.06,487.22,486.68,486.88,3683.0,484.36,484.5192,483.9821,484.181,3683.0
2024-08-28 10:30:00,486.74,487.09,486.72,487.02,2360.0,484.0418,484.3899,484.0219,484.3203,2360.0
2024-08-28 10:35:00,487.02,487.06,487.0,487.0,1275.0,484.3203,484.36,484.3004,484.3004,1275.0
2024-08-28 10:40:00,487.0,487.03,486.53,486.6,5356.0,484.3004,484.3302,483.833,483.9026,5356.0
2024-08-28 10:45:00,486.59,486.85,486.59,486.84,500.0,483.8926,484.1512,483.8926,484.1413,500.0
2024-08-28 10:50:00,487.08,487.2,486.71,486.95,3949.0,484.3799,484.4993,484.012,484.2506,3949.0
2024-08-28 10:55:00,486.98,486.98,486.65,486.75,1100.0,484.2805,484.2805,483.9523,484.0518,1100.0
2024-08-28 11:00:00,486.68,486.75,486.18,486.55,1700.0,483.9821,484.0518,483.4849,483.8529,1700.0
2024-08-28 11:05:00,486.45,486.97,486.18,486.18,1431.0,483.7534,484.2705,483.4849,483.4849,1431.0
2024-08-28 11:10:00,486.6,486.6,486.1,486.55,3620.0,483.9026,483.9026,483.4054,483.8529,3620.0
2024-08-28 11:15:00,486.46,486.46,485.88,485.88,525.0,483.7634,483.7634,483.1866,483.1866,525.0
2024-08-28 11:20:00,485.81,485.92,485.23,485.44,2310.0,483.117,483.2264,482.5402,482.749,2310.0
2024-08-28 11:25:00,485.68,485.93,485.31,485.56,1802.0,482.9877,483.2363,482.6197,482.8684,1802.0
2024-08-28 11:30:00,485.19,485.55,484.89,485.55,1983.0,482.5004,482.8584,482.2021,482.8584,1983.0
2024-08-28 11:35:00,485.08,485.15,484.84,484.84,3314.0,482.391,482.4606,482.1523,482.1523,3314.0
2024-08-28 11:40:00,484.9,484.9,484.0,484.0,9590.0,482.212,482.212,481.317,481.317,9590.0
2024-08-28 11:45:00,484.0,484.0,483.66,483.67,6700.0,481.317,481.317,480.9789,480.9888,6700.0
2024-08-28 11:50:00,483.54,483.93,483.54,483.72,3802.0,480.8596,481.2474,480.8596,481.0386,3802.0
2024-08-28 11:55:00,483.72,483.94,483.51,483.85,4592.0,481.0386,481.2573,480.8297,481.1678,4592.0
2024-08-28 12:00:00,483.91,484.19,483.47,483.47,400.0,481.2275,481.5059,480.7899,480.7899,400.0
2024-08-28 12:05:00,483.39,483.41,482.83,482.83,1500.0,480.7104,480.7303,480.1535,480.1535,1500.0
2024-08-28 12:10:00,483.3,483.64,483.3,483.64,866.0,480.6209,480.959,480.6209,480.959,866.0
2024-08-28 12:15:00,483.6,483.6,483.19,483.19,600.0,480.9192,480.9192,480.5115,480.5115,600.0
2024-08-28 12:20:00,483.49,483.49,482.93,482.93,600.0,480.8098,480.8098,480.2529,480.2529,600.0
2024-08-28 12:25:00,483.0,483.2,482.85,483.2,300.0,480.3225,480.5214,480.1734,480.5214,300.0
2024-08-28 12:30:00,483.22,483.4,483.22,483.4,450.0,480.5413,480.7203,480.5413,480.7203,450.0
2024-08-28 12:35:00,482.91,483.21,482.89,482.91,1330.0,480.233,480.5314,480.2132,480.233,1330.0
2024-08-28 12:40:00,483.29,483.85,482.93,483.35,2222.0,480.6109,481.1678,480.2529,480.6706,2222.0
2024-08-28 12:45:00,483.37,483.73,483.34,483.34,500.0,480.6905,481.0485,480.6607,480.6607,500.0
2024-08-28 12:50:00,483.34,483.64,483.2,483.49,1761.0,480.6607,480.959,480.5214,480.8098,1761.0
2024-08-28 12:55:00,483.59,483.83,483.5,483.82,838.0,480.9093,481.1479,480.8198,481.138,838.0
2024-08-28 13:00:00,483.61,483.61,483.6,483.61,200.0,480.9292,480.9292,480.9192,480.9292,200.0
2024-08-28 13:05:00,483.36,483.36,483.27,483.27,200.0,480.6805,480.6805,480.591,480.591,200.0
2024-08-28 13:10:00,483.61,483.62,483.5,483.5,400.0,480.9292,480.9391,480.8198,480.8198,400.0
2024-08-28 13:15:00,483.43,483.6,483.37,483.6,800.0,480.7502,480.9192,480.6905,480.9192,800.0
2024-08-28 13:20:00,483.49,483.49,483.49,483.49,100.0,480.8098,480.8098,480.8098,480.8098,100.0
2024-08-28 13:25:00,483.61,483.86,483.61,483.86,1255.0,480.9292,481.1778,480.9292,481.1778,1255.0
2024-08-28 13:30:00,483.77,483.83,483.53,483.64,1000.0,481.0883,481.1479,480.8496,480.959,1000.0
2024-08-28 13:35:00,483.53,483.97,483.46,483.46,1400.0,480.8496,481.2872,480.78,480.78,1400.0
2024-08-28 13:40:00,483.79,483.79,483.27,483.63,1250.0,481.1082,481.1082,480.591,480.9491,1250.0
2024-08-28 13:45:00,483.37,483.61,482.85,482.85,1340.0,480.6905,480.9292,480.1734,480.1734,1340.0
2024-08-28 13:50:00,482.92,482.92,482.31,482.45,5381.0,480.243,480.243,479.6364,479.7756,5381.0
2024-08-28 13:55:00,482.51,482.79,482.01,482.01,1531.0,479.8353,480.1137,479.338,479.338,1531.0
2024-08-28 14:00:00,481.72,481.72,480.91,480.94,700.0,479.0496,479.0496,478.2441,478.274,700.0
2024-08-28 14:05:00,480.88,481.8,480.88,481.59,1691.0,478.2143,479.1292,478.2143,478.9204,1691.0
2024-08-28 14:10:00,481.58,481.65,481.57,481.65,200.0,478.9104,478.98,478.9005,478.98,200.0
2024-08-28 14:15:00,481.37,481.38,481.22,481.22,1523.0,478.7016,478.7115,478.5524,478.5524,1523.0
2024-08-28 14:20:00,481.27,481.28,481.27,481.28,200.0,478.6021,478.6121,478.6021,478.6121,200.0
2024-08-28 14:25:00,481.3,481.3,480.77,480.77,1302.0,478.632,478.632,478.1049,478.1049,1302.0
2024-08-28 14:30:00,480.77,480.95,480.77,480.95,848.0,478.1049,478.2839,478.1049,478.2839,848.0
2024-08-28 14:35:00,481.08,481.16,480.86,481.0,2721.0,478.4132,478.4927,478.1944,478.3336,2721.0
2024-08-28 14:40:00,481.39,481.79,481.39,481.55,998.0,478.7215,479.1193,478.7215,478.8806,998.0
2024-08-28 14:45:00,481.42,481.42,481.15,481.15,696.0,478.7513,478.7513,478.4828,478.4828,696.0
2024-08-28 14:50:00,481.33,482.24,481.33,482.24,1370.0,478.6618,479.5668,478.6618,479.5668,1370.0
2024-08-28 14:55:00,482.34,483.15,482.34,483.02,2686.0,479.6662,480.4717,479.6662,480.3424,2686.0
2024-08-28 15:00:00,483.24,483.78,483.23,483.53,1705.0,480.5612,481.0982,480.5513,480.8496,1705.0
2024-08-28 15:05:00,483.39,483.5,483.08,483.08,4010.0,480.7104,480.8198,480.4021,480.4021,4010.0
2024-08-28 15:10:00,483.25,483.25,482.81,482.81,1000.0,480.5712,480.5712,480.1336,480.1336,1000.0
2024-08-28 15:15:00,483.04,483.32,483.01,483.32,1334.0,480.3623,480.6408,480.3325,480.6408,1334.0
2024-08-28 15:20:00,483.32,483.58,483.22,483.4,1367.0,480.6408,480.8993,480.5413,480.7203,1367.0
2024-08-28 15:25:00,483.58,484.0,483.54,483.99,7740.0,480.8993,481.317,480.8596,481.3071,7740.0
2024-08-28 15:30:00,483.84,483.96,483.56,483.58,2605.0,481.1579,481.2772,480.8794,480.8993,2605.0
2024-08-28 15:35:00,483.56,483.56,483.17,483.35,1783.0,480.8794,480.8794,480.4916,480.6706,1783.0
2024-08-28 15:40:00,483.35,483.35,482.83,483.2,2244.0,480.6706,480.6706,480.1535,480.5214,2244.0
2024-08-28 15:45:00,483.16,483.54,482.96,482.96,4860.0,480.4817,480.8596,480.2828,480.2828,4860.0
2024-08-28 15:50:00,483.29,483.87,482.73,483.32,9745.0,480.6109,481.1877,480.054,480.6408,9745.0
2024-08-28 15:55:00,483.38,483.52,482.33,482.85,35457.0,480.7004,480.8397,479.6563,480.1734,35457.0
2024-08-29 09:30:00,483.47,484.61,483.47,483.75,6623.0,480.7899,481.9236,480.7899,481.0684,6623.0
2024-08-29 09:35:00,483.59,483.59,482.02,482.1,1375.0,480.9093,480.9093,479.348,479.4275,1375.0
2024-08-29 09:40:00,482.48,483.5,482.48,483.29,1666.0,479.8054,480.8198,479.8054,480.6109,1666.0
2024-08-29 09:45:00,483.18,483.18,482.97,483.06,300.0,480.5015,480.5015,480.2927,480.3822,300.0
2024-08-29 09:50:00,483.05,483.86,483.05,483.5,1477.0,480.3723,481.1778,480.3723,480.8198,1477.0
2024-08-29 09:55:00,483.5,483.96,482.92,483.35,4297.0,480.8198,481.2772,480.243,480.6706,4297.0
2024-08-29 10:00:00,483.81,484.22,483.52,483.87,11448.0,481.1281,481.5358,480.8397,481.1877,11448.0
2024-08-29 10:05:00,483.56,484.04,483.16,484.04,6080.0,480.8794,481.3568,480.4817,481.3568,6080.0
2024-08-29 10:10:00,484.1,484.32,483.52,483.52,6496.0,481.4164,481.6352,480.8397,480.8397,6496.0
2024-08-29 10:15:00,484.19,484.36,483.41,484.05,7155.0,481.5059,481.675,480.7303,481.3667,7155.0
2024-08-29 10:20:00,484.08,484.13,483.81,484.13,1053.0,481.3966,481.4463,481.1281,481.4463,1053.0
2024-08-29 10:25:00,484.53,484.7,484.3,484.3,2406.0,481.8441,482.0131,481.6153,481.6153,2406.0
2024-08-29 10:30:00,484.55,485.0,484.4,485.0,8810.0,481.864,482.3115,481.7148,482.3115,8810.0
2024-08-29 10:35:00,484.24,484.49,484.01,484.43,1412.0,481.5557,481.8043,481.3269,481.7446,1412.0
2024-08-29 10:40:00,484.19,484.42,484.19,484.42,900.0,481.5059,481.7347,481.5059,481.7347,900.0
2024-08-29 10:45:00,484.42,484.43,484.42,484.43,211.0,481.7347,481.7446,481.7347,481.7446,211.0
2024-08-29 10:50:00,484.42,484.71,484.36,484.5,4800.0,481.7347,482.0231,481.675,481.8142,4800.0
2024-08-29 10:55:00,484.41,484.74,484.14,484.14,767.0,481.7247,482.0529,481.4562,481.4562,767.0
2024-08-29 11:00:00,484.28,484.89,484.18,484.89,3200.0,481.5954,482.2021,481.496,482.2021,3200.0
2024-08-29 11:05:00,484.9,485.0,484.45,484.75,3682.0,482.212,482.3115,481.7645,482.0628,3682.0
2024-08-29 11:10:00,484.75,485.13,484.75,485.0,6659.0,482.0628,482.4407,482.0628,482.3115,6659.0
2024-08-29 11:15:00,485.02,485.28,484.84,485.06,7762.0,482.3313,482.5899,482.1523,482.3711,7762.0
2024-08-29 11:20:00,485.07,485.07,484.84,485.07,3335.0,482.3811,482.3811,482.1523,482.3811,3335.0
2024-08-29 11:25:00,484.96,485.68,484.96,485.34,9901.0,482.2717,482.9877,482.2717,482.6496,9901.0
2024-08-29 11:30:00,485.63,485.93,485.34,485.34,4417.0,482.938,483.2363,482.6496,482.6496,4417.0
2024-08-29 11:35:00,485.65,485.65,485.35,485.37,400.0,482.9579,482.9579,482.6595,482.6794,400.0
2024-08-29 11:40:00,485.65,485.91,485.64,485.66,1090.0,482.9579,483.2164,482.9479,482.9678,1090.0
2024-08-29 11:45:00,485.71,485.96,485.47,485.57,3264.0,483.0175,483.2661,482.7789,482.8783,3264.0
2024-08-29 11:50:00,485.66,485.67,485.38,485.42,1493.0,482.9678,482.9777,482.6894,482.7291,1493.0
2024-08-29 11:55:00,485.41,485.94,485.39,485.94,3596.0,482.7192,483.2462,482.6993,483.2462,3596.0
2024-08-29 12:00:00,485.99,486.39,485.99,486.0,3368.0,483.296,483.6938,483.296,483.3059,3368.0
2024-08-29 12:05:00,486.21,486.39,485.99,486.29,5579.0,483.5147,483.6938,483.296,483.5943,5579.0
2024-08-29 12:10:00,486.19,486.35,486.17,486.29,1400.0,483.4949,483.654,483.475,483.5943,1400.0
2024-08-29 12:15:00,486.3,486.52,486.18,486.18,1626.0,483.6043,483.823,483.4849,483.4849,1626.0
2024-08-29 12:20:00,486.17,486.31,485.61,485.75,4258.0,483.475,483.6142,482.9181,483.0573,4258.0
2024-08-29 12:25:00,485.82,485.82,485.46,485.78,700.0,483.1269,483.1269,482.7689,483.0871,700.0
2024-08-29 12:30:00,485.57,486.33,485.57,486.2,2503.0,482.8783,483.6341,482.8783,483.5048,2503.0
2024-08-29 12:35:00,486.51,486.51,486.18,486.3,991.0,483.8131,483.8131,483.4849,483.6043,991.0
2024-08-29 12:40:00,486.3,486.51,486.14,486.47,3160.0,483.6043,483.8131,483.4451,483.7733,3160.0
2024-08-29 12:45:00,486.32,486.56,486.21,486.34,3376.0,483.6241,483.8628,483.5147,483.644,3376.0
2024-08-29 12:50:00,486.12,486.55,486.08,486.09,2194.0,483.4252,483.8529,483.3855,483.3954,2194.0
2024-08-29 12:55:00,486.31,486.55,486.25,486.37,6304.0,483.6142,483.8529,483.5545,483.6739,6304.0
2024-08-29 13:00:00,486.34,486.56,486.0,486.0,5304.0,483.644,483.8628,483.3059,483.3059,5304.0
2024-08-29 13:05:00,485.77,486.23,485.77,486.23,600.0,483.0772,483.5346,483.0772,483.5346,600.0
2024-08-29 13:10:00,485.43,485.46,485.13,485.27,651.0,482.7391,482.7689,482.4407,482.58,651.0
2024-08-29 13:15:00,485.27,485.27,485.27,485.27,0.0,482.58,482.58,482.58,482.58,0.0
2024-08-29 13:20:00,485.09,485.51,485.09,485.32,6649.0,482.401,482.8186,482.401,482.6297,6649.0
2024-08-29 13:25:00,485.58,485.69,485.46,485.63,4557.0,482.8882,482.9976,482.7689,482.938,4557.0
2024-08-29 13:30:00,485.73,485.79,485.24,485.61,2451.0,483.0374,483.0971,482.5501,482.9181,2451.0
2024-08-29 13:35:00,485.47,485.79,485.47,485.78,208.0,482.7789,483.0971,482.7789,483.0871,208.0
2024-08-29 13:40:00,485.38,485.61,485.37,485.61,619.0,482.6894,482.9181,482.6794,482.9181,619.0
2024-08-29 13:45:00,485.52,485.59,485.52,485.59,1127.0,482.8286,482.8982,482.8286,482.8982,1127.0
2024-08-29 13:50:00,485.59,485.79,485.58,485.79,304.0,482.8982,483.0971,482.8882,483.0971,304.0
2024-08-29 13:55:00,485.82,486.12,485.79,485.79,2086.0,483.1269,483.4252,483.0971,483.0971,2086.0
2024-08-29 14:00:00,486.06,486.16,485.78,485.91,2820.0,483.3656,483.465,483.0871,483.2164,2820.0
2024-08-29 14:05:00,486.08,486.09,486.0,486.0,300.0,483.3855,483.3954,483.3059,483.3059,300.0
2024-08-29 14:10:00,486.0,486.29,486.0,486.08,4486.0,483.3059,483.5943,483.3059,483.3855,4486.0
2024-08-29 14:15:00,486.08,486.09,485.98,485.98,300.0,483.3855,483.3954,483.286,483.286,300.0
2024-08-29 14:20:00,485.89,486.01,485.89,486.01,200.0,483.1965,483.3159,483.1965,483.3159,200.0
2024-08-29 14:25:00,486.01,486.31,485.17,485.17,2421.0,483.3159,483.6142,482.4805,482.4805,2421.0
2024-08-29 14:30:00,484.93,484.93,484.79,484.79,273.0,482.2418,482.2418,482.1026,482.1026,273.0
2024-08-29 14:35:00,485.16,485.16,483.79,483.79,2118.0,482.4706,482.4706,481.1082,481.1082,2118.0
2024-08-29 14:40:00,484.17,484.18,483.62,483.62,600.0,481.4861,481.496,480.9391,480.9391,600.0
2024-08-29 14:45:00,483.83,483.84,483.64,483.64,500.0,481.1479,481.1579,480.959,480.959,500.0
2024-08-29 14:50:00,483.82,483.82,483.46,483.6,1200.0,481.138,481.138,480.78,480.9192,1200.0
2024-08-29 14:55:00,484.2,484.28,484.08,484.28,400.0,481.5159,481.5954,481.3966,481.5954,400.0
2024-08-29 15:00:00,484.02,484.02,483.71,483.83,1724.0,481.3369,481.3369,481.0286,481.1479,1724.0
2024-08-29 15:05:00,483.7,484.14,483.7,484.04,1402.0,481.0187,481.4562,481.0187,481.3568,1402.0
2024-08-29 15:10:00,484.31,484.43,484.15,484.43,608.0,481.6253,481.7446,481.4662,481.7446,608.0
2024-08-29 15:15:00,484.44,484.81,484.28,484.42,5465.0,481.7546,482.1225,481.5954,481.7347,5465.0
2024-08-29 15:20:00,484.22,484.39,483.89,483.89,1100.0,481.5358,481.7048,481.2076,481.2076,1100.0
2024-08-29 15:25:00,484.24,484.56,484.02,484.56,850.0,481.5557,481.8739,481.3369,481.8739,850.0
2024-08-29 15:30:00,484.74,484.8,483.63,483.63,1943.0,482.0529,482.1126,480.9491,480.9491,1943.0
2024-08-29 15:35:00,483.63,484.17,483.56,484.17,1100.0,480.9491,481.4861,480.8794,481.4861,1100.0
2024-08-29 15:40:00,484.01,484.02,482.96,482.96,3204.0,481.3269,481.3369,480.2828,480.2828,3204.0
2024-08-29 15:45:00,483.05,483.85,483.04,483.85,816.0,480.3723,481.1678,480.3623,481.1678,816.0
2024-08-29 15:50:00,483.66,483.66,482.89,483.51,6524.0,480.9789,480.9789,480.2132,480.8297,6524.0
2024-08-29 15:55:00,483.35,483.77,482.47,482.7,28605.0,480.6706,481.0883,479.7955,480.0242,28605.0
2024-08-30 09:30:00,484.47,486.14,484.47,485.51,8602.0,481.7844,483.4451,481.7844,482.8186,8602.0
2024-08-30 09:35:00,485.39,485.52,485.39,485.52,1000.0,482.6993,482.8286,482.6993,482.8286,1000.0
2024-08-30 09:40:00,485.94,486.22,485.42,486.13,5025.0,483.2462,483.5247,482.7291,483.4352,5025.0
2024-08-30 09:45:00,485.6,485.6,484.68,484.68,2210.0,482.9081,482.9081,481.9932,481.9932,2210.0
2024-08-30 09:50:00,485.37,485.48,485.0,485.48,1388.0,482.6794,482.7888,482.3115,482.7888,1388.0
2024-08-30 09:55:00,485.36,486.08,485.36,485.99,10674.0,482.6695,483.3855,482.6695,483.296,10674.0
2024-08-30 10:00:00,485.94,486.2,485.74,486.06,2308.0,483.2462,483.5048,483.0474,483.3656,2308.0
2024-08-30 10:05:00,485.19,485.49,485.11,485.11,1885.0,482.5004,482.7987,482.4208,482.4208,1885.0
2024-08-30 10:10:00,485.45,485.63,485.22,485.22,3168.0,482.759,482.938,482.5302,482.5302,3168.0
2024-08-30 10:15:00,485.23,485.23,484.7,484.7,3060.0,482.5402,482.5402,482.0131,482.0131,3060.0
2024-08-30 10:20:00,484.14,484.14,484.14,484.14,100.0,481.4562,481.4562,481.4562,481.4562,100.0
2024-08-30 10:25:00,484.6,485.04,484.22,485.04,1443.0,481.9137,482.3512,481.5358,482.3512,1443.0
2024-08-30 10:30:00,485.0,485.15,485.0,485.15,400.0,482.3115,482.4606,482.3115,482.4606,400.0
2024-08-30 10:35:00,485.15,485.15,485.14,485.15,246.0,482.4606,482.4606,482.4507,482.4606,246.0
2024-08-30 10:40:00,485.18,485.61,484.48,484.48,7028.0,482.4905,482.9181,481.7943,481.7943,7028.0
2024-08-30 10:45:00,483.89,484.28,483.43,483.86,3030.0,481.2076,481.5954,480.7502,481.1778,3030.0
2024-08-30 10:50:00,484.09,484.09,483.62,483.76,1100.0,481.4065,481.4065,480.9391,481.0783,1100.0
2024-08-30 10:55:00,483.78,484.31,483.43,483.45,2400.0,481.0982,481.6253,480.7502,480.77,2400.0
2024-08-30 11:00:00,483.47,483.84,483.45,483.48,400.0,480.7899,481.1579,480.77,480.7999,400.0
2024-08-30 11:05:00,483.48,483.7,483.42,483.7,1339.0,480.7999,481.0187,480.7402,481.0187,1339.0
2024-08-30 11:10:00,483.31,483.35,482.7,482.72,2509.0,480.6308,480.6706,480.0242,480.0441,2509.0
2024-08-30 11:15:00,483.12,483.12,482.28,482.56,6468.0,480.4419,480.4419,479.6065,479.885,6468.0
2024-08-30 11:20:00,482.57,482.57,482.43,482.44,600.0,479.8949,479.8949,479.7557,479.7656,600.0
2024-08-30 11:25:00,482.29,482.29,480.82,480.83,2925.0,479.6165,479.6165,478.1546,478.1646,2925.0
2024-08-30 11:30:00,480.88,481.19,480.73,480.78,3958.0,478.2143,478.5226,478.0651,478.1149,3958.0
2024-08-30 11:35:00,480.78,481.2,480.74,480.76,6143.0,478.1149,478.5325,478.0751,478.095,6143.0
2024-08-30 11:40:00,481.16,481.52,481.15,481.52,400.0,478.4927,478.8507,478.4828,478.8507,400.0
2024-08-30 11:45:00,481.69,481.69,481.69,481.69,100.0,479.0198,479.0198,479.0198,479.0198,100.0
2024-08-30 11:50:00,481.8,482.0,481.79,481.86,809.0,479.1292,479.3281,479.1193,479.1889,809.0
2024-08-30 11:55:00,481.93,481.93,481.86,481.86,694.0,479.2585,479.2585,479.1889,479.1889,694.0
2024-08-30 12:00:00,481.86,482.0,481.41,482.0,3335.0,479.1889,479.3281,478.7414,479.3281,3335.0
2024-08-30 12:05:00,482.08,482.35,482.08,482.35,400.0,479.4076,479.6761,479.4076,479.6761,400.0
2024-08-30 12:10:00,482.54,482.54,482.23,482.49,1809.0,479.8651,479.8651,479.5568,479.8154,1809.0
2024-08-30 12:15:00,482.5,482.57,482.49,482.56,444.0,479.8253,479.8949,479.8154,479.885,444.0
2024-08-30 12:20:00,482.5,482.57,482.49,482.57,1955.0,479.8253,479.8949,479.8154,479.8949,1955.0
2024-08-30 12:25:00,482.31,482.31,481.51,481.51,735.0,479.6364,479.6364,478.8408,478.8408,735.0
2024-08-30 12:30:00,481.32,481.32,481.32,481.32,100.0,478.6519,478.6519,478.6519,478.6519,100.0
2024-08-30 12:35:00,480.96,481.07,480.69,480.69,1815.0,478.2939,478.4032,478.0253,478.0253,1815.0
2024-08-30 12:40:00,481.19,481.23,480.94,481.01,701.0,478.5226,478.5624,478.274,478.3436,701.0
2024-08-30 12:45:00,481.41,481.41,481.41,481.41,100.0,478.7414,478.7414,478.7414,478.7414,100.0
2024-08-30 12:50:00,481.66,481.66,481.66,481.66,100.0,478.99,478.99,478.99,478.99,100.0
2024-08-30 12:55:00,482.36,482.36,482.36,482.36,100.0,479.6861,479.6861,479.6861,479.6861,100.0
2024-08-30 13:00:00,482.36,482.94,482.36,482.67,1221.0,479.6861,480.2629,479.6861,479.9944,1221.0
2024-08-30 13:05:00,482.24,482.36,482.1,482.36,612.0,479.5668,479.6861,479.4275,479.6861,612.0
2024-08-30 13:10:00,482.44,482.77,482.16,482.77,545.0,479.7656,480.0938,479.4872,480.0938,545.0
2024-08-30 13:15:00,482.1,482.1,482.09,482.09,692.0,479.4275,479.4275,479.4176,479.4176,692.0
2024-08-30 13:20:00,482.21,482.21,481.85,481.85,359.0,479.5369,479.5369,479.1789,479.1789,359.0
2024-08-30 13:25:00,481.85,481.85,481.85,481.85,0.0,479.1789,479.1789,479.1789,479.1789,0.0
2024-08-30 13:30:00,481.85,481.85,481.85,481.85,0.0,479.1789,479.1789,479.1789,479.1789,0.0
2024-08-30 13:35:00,481.92,481.92,481.92,481.92,100.0,479.2485,479.2485,479.2485,479.2485,100.0
2024-08-30 13:40:00,481.93,481.93,481.93,481.93,200.0,479.2585,479.2585,479.2585,479.2585,200.0
2024-08-30 13:45:00,481.93,482.24,481.93,482.22,1163.0,479.2585,479.5668,479.2585,479.5469,1163.0
2024-08-30 13:50:00,482.24,482.48,482.23,482.48,458.0,479.5668,479.8054,479.5568,479.8054,458.0
2024-08-30 13:55:00,482.22,482.45,482.21,482.35,926.0,479.5469,479.7756,479.5369,479.6761,926.0
2024-08-30 14:00:00,482.12,482.57,482.11,482.48,400.0,479.4474,479.8949,479.4375,479.8054,400.0
2024-08-30 14:05:00,482.71,483.0,482.7,483.0,877.0,480.0342,480.3225,480.0242,480.3225,877.0
2024-08-30 14:10:00,483.13,483.37,483.13,483.24,300.0,480.4518,480.6905,480.4518,480.5612,300.0
2024-08-30 14:15:00,483.18,483.35,482.88,483.35,450.0,480.5015,480.6706,480.2032,480.6706,450.0
2024-08-30 14:20:00,483.41,483.69,483.41,483.6,407.0,480.7303,481.0087,480.7303,480.9192,407.0
2024-08-30 14:25:00,483.75,483.78,483.38,483.38,2247.0,481.0684,481.0982,480.7004,480.7004,2247.0
2024-08-30 14:30:00,483.37,483.63,483.0,483.11,981.0,480.6905,480.9491,480.3225,480.4319,981.0
2024-08-30 14:35:00,483.36,483.63,483.24,483.63,1120.0,480.6805,480.9491,480.5612,480.9491,1120.0
2024-08-30 14:40:00,483.73,483.73,483.56,483.56,316.0,481.0485,481.0485,480.8794,480.8794,316.0
2024-08-30 14:45:00,483.51,484.01,483.51,484.01,1186.0,480.8297,481.3269,480.8297,481.3269,1186.0
2024-08-30 14:50:00,484.17,484.31,484.09,484.09,1298.0,481.4861,481.6253,481.4065,481.4065,1298.0
2024-08-30 14:55:00,484.05,484.1,484.02,484.03,960.0,481.3667,481.4164,481.3369,481.3468,960.0
2024-08-30 15:00:00,484.3,484.32,484.17,484.32,840.0,481.6153,481.6352,481.4861,481.6352,840.0
2024-08-30 15:05:00,484.07,484.07,484.07,484.07,200.0,481.3866,481.3866,481.3866,481.3866,200.0
2024-08-30 15:10:00,484.12,484.12,483.89,483.89,1876.0,481.4363,481.4363,481.2076,481.2076,1876.0
2024-08-30 15:15:00,484.1,484.55,484.1,484.55,1766.0,481.4164,481.864,481.4164,481.864,1766.0
2024-08-30 15:20:00,484.96,485.19,484.71,485.19,3659.0,482.2717,482.5004,482.0231,482.5004,3659.0
2024-08-30 15:25:00,484.95,485.07,484.94,485.04,459.0,482.2617,482.3811,482.2518,482.3512,459.0
2024-08-30 15:30:00,485.18,485.26,484.49,484.49,2245.0,482.4905,482.57,481.8043,481.8043,2245.0
2024-08-30 15:35:00,484.89,485.55,484.89,485.35,2003.0,482.2021,482.8584,482.2021,482.6595,2003.0
2024-08-30 15:40:00,485.34,485.59,484.97,485.18,5465.0,482.6496,482.8982,482.2816,482.4905,5465.0
2024-08-30 15:45:00,485.17,486.07,485.11,486.07,2998.0,482.4805,483.3755,482.4208,483.3755,2998.0
2024-08-30 15:50:00,486.14,487.15,485.9,486.89,8250.0,483.4451,484.4495,483.2065,484.191,8250.0
2024-08-30 15:55:00,487.17,488.17,486.83,487.77,42827.0,484.4694,485.4639,484.1313,485.0661,42827.0
2024-09-03 09:30:00,488.74,490.0,487.68,488.44,31562.0,486.0307,487.2837,484.9766,485.7324,31562.0
2024-09-03 09:35:00,490.18,490.18,488.28,488.55,1791.0,487.4627,487.4627,485.5733,485.8418,1791.0
2024-09-03 09:40:00,488.55,490.09,488.55,489.36,6937.0,485.8418,487.3732,485.8418,486.6473,6937.0
2024-09-03 09:45:00,489.71,489.73,486.43,487.47,3516.0,486.9953,487.0152,483.7335,484.7678,3516.0
2024-09-03 09:50:00,486.02,486.52,485.68,486.22,2996.0,483.3258,483.823,482.9877,483.5247,2996.0
2024-09-03 09:55:00,485.8,487.02,485.8,487.02,2528.0,483.107,484.3203,483.107,484.3203,2528.0
2024-09-03 10:00:00,487.43,487.72,484.9,485.31,4824.0,484.728,485.0164,482.212,482.6197,4824.0
2024-09-03 10:05:00,484.65,485.83,484.64,485.65,1310.0,481.9634,483.1369,481.9535,482.9579,1310.0
2024-09-03 10:10:00,486.23,486.23,484.87,484.99,1952.0,483.5346,483.5346,482.1822,482.3015,1952.0
2024-09-03 10:15:00,484.92,485.5,484.92,484.93,728.0,482.2319,482.8087,482.2319,482.2418,728.0
2024-09-03 10:20:00,485.06,485.37,484.99,485.0,508.0,482.3711,482.6794,482.3015,482.3115,508.0
2024-09-03 10:25:00,485.25,485.77,485.17,485.41,1945.0,482.5601,483.0772,482.4805,482.7192,1945.0
2024-09-03 10:30:00,485.34,485.62,485.09,485.47,834.0,482.6496,482.928,482.401,482.7789,834.0
2024-09-03 10:35:00,485.39,485.94,485.27,485.89,4686.0,482.6993,483.2462,482.58,483.1965,4686.0
2024-09-03 10:40:00,485.92,486.26,485.67,486.2,1200.0,483.2264,483.5645,482.9777,483.5048,1200.0
2024-09-03 10:45:00,485.96,486.1,485.66,485.76,2139.0,483.2661,483.4054,482.9678,483.0672,2139.0
2024-09-03 10:50:00,485.26,485.35,484.83,484.83,1200.0,482.57,482.6595,482.1424,482.1424,1200.0
2024-09-03 10:55:00,484.95,485.08,484.34,485.08,1411.0,482.2617,482.391,481.6551,482.391,1411.0
2024-09-03 11:00:00,485.08,486.2,485.08,486.17,5324.0,482.391,483.5048,482.391,483.475,5324.0
2024-09-03 11:05:00,485.89,486.64,485.89,486.31,7933.0,483.1965,483.9424,483.1965,483.6142,7933.0
2024-09-03 11:10:00,486.31,486.82,486.3,486.58,11881.0,483.6142,484.1214,483.6043,483.8827,11881.0
2024-09-03 11:15:00,486.66,487.24,486.65,486.81,1449.0,483.9623,484.539,483.9523,484.1114,1449.0
2024-09-03 11:20:00,487.5,487.5,486.79,486.79,2725.0,484.7976,484.7976,484.0915,484.0915,2725.0
2024-09-03 11:25:00,487.07,487.07,486.66,487.07,2000.0,484.37,484.37,483.9623,484.37,2000.0
2024-09-03 11:30:00,487.05,487.37,486.75,487.02,4049.0,484.3501,484.6683,484.0518,484.3203,4049.0
2024-09-03 11:35:00,487.02,487.06,487.01,487.06,225.0,484.3203,484.36,484.3103,484.36,225.0
2024-09-03 11:40:00,487.05,487.05,486.69,486.97,2207.0,484.3501,484.3501,483.9921,484.2705,2207.0
2024-09-03 11:45:00,487.13,487.13,487.13,487.13,131.0,484.4296,484.4296,484.4296,484.4296,131.0
2024-09-03 11:50:00,487.1,487.37,487.1,487.37,788.0,484.3998,484.6683,484.3998,484.6683,788.0
2024-09-03 11:55:00,486.98,487.12,486.84,487.11,2637.0,484.2805,484.4197,484.1413,484.4098,2637.0
2024-09-03 12:00:00,487.12,487.38,486.98,487.08,2512.0,484.4197,484.6783,484.2805,484.3799,2512.0
2024-09-03 12:05:00,487.08,487.5,486.86,487.06,3792.0,484.3799,484.7976,484.1611,484.36,3792.0
2024-09-03 12:10:00,486.99,487.09,486.97,487.02,1110.0,484.2904,484.3899,484.2705,484.3203,1110.0
2024-09-03 12:15:00,487.16,487.29,487.07,487.18,1400.0,484.4595,484.5888,484.37,484.4794,1400.0
2024-09-03 12:20:00,487.3,487.5,487.22,487.5,547.0,484.5987,484.7976,484.5192,484.7976,547.0
2024-09-03 12:25:00,487.2,487.2,486.53,486.72,3815.0,484.4993,484.4993,483.833,484.0219,3815.0
2024-09-03 12:30:00,486.52,486.8,486.46,486.8,1195.0,483.823,484.1015,483.7634,484.1015,1195.0
2024-09-03 12:35:00,486.61,486.82,486.14,486.29,8000.0,483.9125,484.1214,483.4451,483.5943,8000.0
2024-09-03 12:40:00,486.35,486.51,486.0,486.41,6000.0,483.654,483.8131,483.3059,483.7136,6000.0
2024-09-03 12:45:00,486.31,486.41,486.22,486.29,1400.0,483.6142,483.7136,483.5247,483.5943,1400.0
2024-09-03 12:50:00,486.32,486.35,485.63,486.13,6116.0,483.6241,483.654,482.938,483.4352,6116.0
2024-09-03 12:55:00,486.01,486.45,486.01,486.44,1548.0,483.3159,483.7534,483.3159,483.7435,1548.0
2024-09-03 13:00:00,486.33,486.5,486.24,486.4,1445.0,483.6341,483.8031,483.5446,483.7037,1445.0
2024-09-03 13:05:00,486.48,487.63,486.43,487.21,2312.0,483.7833,484.9269,483.7335,484.5092,2312.0
2024-09-03 13:10:00,487.37,487.37,486.65,486.65,3510.0,484.6683,484.6683,483.9523,483.9523,3510.0
2024-09-03 13:15:00,486.41,486.92,486.41,486.92,5428.0,483.7136,484.2208,483.7136,484.2208,5428.0
2024-09-03 13:20:00,486.91,487.57,486.91,487.57,700.0,484.2109,484.8672,484.2109,484.8672,700.0
2024-09-03 13:25:00,487.15,487.29,487.15,487.29,200.0,484.4495,484.5888,484.4495,484.5888,200.0
2024-09-03 13:30:00,487.14,487.14,486.38,486.64,3081.0,484.4396,484.4396,483.6838,483.9424,3081.0
2024-09-03 13:35:00,486.37,486.87,486.37,486.61,1319.0,483.6739,484.1711,483.6739,483.9125,1319.0
2024-09-03 13:40:00,486.43,486.57,485.86,485.86,4654.0,483.7335,483.8728,483.1667,483.1667,4654.0
2024-09-03 13:45:00,486.14,486.38,485.99,486.36,2500.0,483.4451,483.6838,483.296,483.6639,2500.0
2024-09-03 13:50:00,486.36,486.36,486.13,486.19,600.0,483.6639,483.6639,483.4352,483.4949,600.0
2024-09-03 13:55:00,486.1,486.1,485.6,485.72,1300.0,483.4054,483.4054,482.9081,483.0275,1300.0
2024-09-03 14:00:00,485.41,485.42,484.63,484.77,1812.0,482.7192,482.7291,481.9435,482.0827,1812.0
2024-09-03 14:05:00,484.87,484.9,484.56,484.56,800.0,482.1822,482.212,481.8739,481.8739,800.0
2024-09-03 14:10:00,484.75,484.75,484.75,484.75,300.0,482.0628,482.0628,482.0628,482.0628,300.0
2024-09-03 14:15:00,484.65,484.87,484.64,484.79,800.0,481.9634,482.1822,481.9535,482.1026,800.0
2024-09-03 14:20:00,484.76,484.95,484.73,484.74,750.0,482.0728,482.2617,482.043,482.0529,750.0
2024-09-03 14:25:00,484.79,485.22,484.69,485.05,3266.0,482.1026,482.5302,482.0032,482.3612,3266.0
2024-09-03 14:30:00,485.05,485.05,484.74,485.05,1003.0,482.3612,482.3612,482.0529,482.3612,1003.0
2024-09-03 14:35:00,485.07,485.25,484.9,484.9,601.0,482.3811,482.5601,482.212,482.212,601.0
2024-09-03 14:40:00,484.92,485.06,484.92,485.06,432.0,482.2319,482.3711,482.2319,482.3711,432.0
2024-09-03 14:45:00,485.25,485.5,485.14,485.32,1232.0,482.5601,482.8087,482.4507,482.6297,1232.0
2024-09-03 14:50:00,485.08,485.08,484.57,484.78,1357.0,482.391,482.391,481.8838,482.0927,1357.0
2024-09-03 14:55:00,484.42,484.42,483.88,483.88,1906.0,481.7347,481.7347,481.1977,481.1977,1906.0
2024-09-03 15:00:00,484.04,484.06,483.72,484.06,1001.0,481.3568,481.3767,481.0386,481.3767,1001.0
2024-09-03 15:05:00,484.08,484.25,483.88,483.88,900.0,481.3966,481.5656,481.1977,481.1977,900.0
2024-09-03 15:10:00,484.04,484.86,484.04,484.33,2424.0,481.3568,482.1722,481.3568,481.6452,2424.0
2024-09-03 15:15:00,484.52,484.52,484.21,484.21,1103.0,481.8341,481.8341,481.5258,481.5258,1103.0
2024-09-03 15:20:00,484.19,484.25,484.11,484.23,1959.0,481.5059,481.5656,481.4264,481.5457,1959.0
2024-09-03 15:25:00,484.23,484.43,484.1,484.15,2401.0,481.5457,481.7446,481.4164,481.4662,2401.0
2024-09-03 15:30:00,484.24,484.44,483.84,483.84,3964.0,481.5557,481.7546,481.1579,481.1579,3964.0
2024-09-03 15:35:00,483.79,483.93,482.0,482.01,7345.0,481.1082,481.2474,479.3281,479.338,7345.0
2024-09-03 15:40:00,482.03,482.03,480.81,481.68,7337.0,479.3579,479.3579,478.1447,479.0099,7337.0
2024-09-03 15:45:00,481.59,481.67,480.35,481.54,10992.0,478.9204,478.9999,477.6872,478.8706,10992.0
2024-09-03 15:50:00,481.33,481.59,480.23,480.88,16911.0,478.6618,478.9204,477.5679,478.2143,16911.0
2024-09-03 15:55:00,480.85,482.04,480.61,481.98,47572.0,478.1845,479.3679,477.9458,479.3082,47572.0
2024-09-04 09:30:00,482.0,482.7,481.18,481.19,10342.0,479.3281,480.0242,478.5126,478.5226,10342.0
2024-09-04 09:35:00,481.64,483.34,481.6,483.06,10605.0,478.9701,480.6607,478.9303,480.3822,10605.0
2024-09-04 09:40:00,483.06,483.36,482.58,482.88,3750.0,480.3822,480.6805,479.9049,480.2032,3750.0
2024-09-04 09:45:00,482.87,483.64,482.87,483.26,3756.0,480.1933,480.959,480.1933,480.5811,3756.0
2024-09-04 09:50:00,483.39,484.0,483.38,483.8,898.0,480.7104,481.317,480.7004,481.1181,898.0
2024-09-04 09:55:00,483.9,484.79,483.34,484.79,1822.0,481.2176,482.1026,480.6607,482.1026,1822.0
2024-09-04 10:00:00,483.78,484.7,483.09,484.7,881.0,481.0982,482.0131,480.412,482.0131,881.0
2024-09-04 10:05:00,484.57,485.05,484.57,485.05,400.0,481.8838,482.3612,481.8838,482.3612,400.0
2024-09-04 10:10:00,484.89,485.16,484.0,484.31,4357.0,482.2021,482.4706,481.317,481.6253,4357.0
2024-09-04 10:15:00,484.56,485.71,484.56,485.05,1100.0,481.8739,483.0175,481.8739,482.3612,1100.0
2024-09-04 10:20:00,484.96,485.42,484.85,485.1,2678.0,482.2717,482.7291,482.1623,482.4109,2678.0
2024-09-04 10:25:00,485.15,485.46,485.15,485.46,200.0,482.4606,482.7689,482.4606,482.7689,200.0
2024-09-04 10:30:00,485.93,486.0,485.49,485.49,2274.0,483.2363,483.3059,482.7987,482.7987,2274.0
2024-09-04 10:35:00,486.01,486.26,485.97,485.98,1400.0,483.3159,483.5645,483.2761,483.286,1400.0
2024-09-04 10:40:00,485.57,486.07,485.24,485.35,1934.0,482.8783,483.3755,482.5501,482.6595,1934.0
2024-09-04 10:45:00,485.79,485.79,485.79,485.79,153.0,483.0971,483.0971,483.0971,483.0971,153.0
2024-09-04 10:50:00,484.91,484.91,484.91,484.91,100.0,482.222,482.222,482.222,482.222,100.0
2024-09-04 10:55:00,484.92,485.42,484.9,484.99,500.0,482.2319,482.7291,482.212,482.3015,500.0
2024-09-04 11:00:00,485.05,485.2,485.05,485.2,621.0,482.3612,482.5103,482.3612,482.5103,621.0
2024-09-04 11:05:00,485.43,485.43,484.7,484.7,602.0,482.7391,482.7391,482.0131,482.0131,602.0
2024-09-04 11:10:00,484.7,484.7,484.7,484.7,0.0,482.0131,482.0131,482.0131,482.0131,0.0
2024-09-04 11:15:00,485.04,485.51,485.03,485.51,300.0,482.3512,482.8186,482.3413,482.8186,300.0
2024-09-04 11:20:00,485.68,485.68,485.19,485.25,835.0,482.9877,482.9877,482.5004,482.5601,835.0
2024-09-04 11:25:00,485.3,485.35,485.29,485.35,200.0,482.6098,482.6595,482.5998,482.6595,200.0
2024-09-04 11:30:00,484.92,484.92,484.61,484.66,1130.0,482.2319,482.2319,481.9236,481.9733,1130.0
2024-09-04 11:35:00,484.63,484.79,484.63,484.74,600.0,481.9435,482.1026,481.9435,482.0529,600.0
2024-09-04 11:40:00,484.79,485.08,484.63,485.08,747.0,482.1026,482.391,481.9435,482.391,747.0
2024-09-04 11:45:00,485.36,485.36,485.28,485.28,205.0,482.6695,482.6695,482.5899,482.5899,205.0
2024-09-04 11:50:00,485.11,485.43,485.1,485.24,701.0,482.4208,482.7391,482.4109,482.5501,701.0
2024-09-04 11:55:00,484.94,485.0,484.61,485.0,1077.0,482.2518,482.3115,481.9236,482.3115,1077.0
2024-09-04 12:00:00,484.55,484.55,484.18,484.18,666.0,481.864,481.864,481.496,481.496,666.0
2024-09-04 12:05:00,484.04,484.04,483.95,483.97,541.0,481.3568,481.3568,481.2673,481.2872,541.0
2024-09-04 12:10:00,483.95,483.95,483.24,483.24,512.0,481.2673,481.2673,480.5612,480.5612,512.0
2024-09-04 12:15:00,483.18,483.41,483.18,483.41,500.0,480.5015,480.7303,480.5015,480.7303,500.0
2024-09-04 12:20:00,483.4,483.4,483.11,483.28,1610.0,480.7203,480.7203,480.4319,480.601,1610.0
2024-09-04 12:25:00,483.3,483.57,482.95,483.0,2304.0,480.6209,480.8894,480.2728,480.3225,2304.0
2024-09-04 12:30:00,483.18,483.61,483.13,483.42,4548.0,480.5015,480.9292,480.4518,480.7402,4548.0
2024-09-04 12:35:00,483.45,483.72,483.43,483.72,400.0,480.77,481.0386,480.7502,481.0386,400.0
2024-09-04 12:40:00,483.42,483.42,482.74,482.74,1748.0,480.7402,480.7402,480.064,480.064,1748.0
2024-09-04 12:45:00,482.64,483.12,482.61,482.99,1100.0,479.9645,480.4419,479.9347,480.3126,1100.0
2024-09-04 12:50:00,482.77,483.18,482.69,483.18,3769.0,480.0938,480.5015,480.0143,480.5015,3769.0
2024-09-04 12:55:00,483.18,483.18,482.69,482.69,1417.0,480.5015,480.5015,480.0143,480.0143,1417.0
2024-09-04 13:00:00,482.88,483.09,481.6,482.05,5351.0,480.2032,480.412,478.9303,479.3778,5351.0
2024-09-04 13:05:00,482.05,482.09,481.27,481.53,1700.0,479.3778,479.4176,478.6021,478.8607,1700.0
2024-09-04 13:10:00,482.02,482.18,481.67,481.77,2128.0,479.348,479.5071,478.9999,479.0994,2128.0
2024-09-04 13:15:00,481.94,481.97,481.3,481.3,1489.0,479.2684,479.2983,478.632,478.632,1489.0
2024-09-04 13:20:00,481.4,481.75,481.29,481.65,1212.0,478.7314,479.0795,478.622,478.98,1212.0
2024-09-04 13:25:00,481.65,481.69,481.2,481.22,5352.0,478.98,479.0198,478.5325,478.5524,5352.0
2024-09-04 13:30:00,481.24,481.52,481.24,481.52,500.0,478.5723,478.8507,478.5723,478.8507,500.0
2024-09-04 13:35:00,481.52,481.73,481.27,481.28,2094.0,478.8507,479.0596,478.6021,478.6121,2094.0
2024-09-04 13:40:00,481.46,481.88,481.43,481.43,4043.0,478.7911,479.2088,478.7612,478.7612,4043.0
2024-09-04 13:45:00,481.3,481.78,481.3,481.32,1773.0,478.632,479.1093,478.632,478.6519,1773.0
2024-09-04 13:50:00,481.39,481.71,481.22,481.24,1511.0,478.7215,479.0397,478.5524,478.5723,1511.0
2024-09-04 13:55:00,481.25,481.74,481.23,481.33,2890.0,478.5822,479.0695,478.5624,478.6618,2890.0
2024-09-04 14:00:00,481.32,481.56,481.29,481.38,1100.0,478.6519,478.8905,478.622,478.7115,1100.0
2024-09-04 14:05:00,481.38,481.75,481.38,481.61,3596.0,478.7115,479.0795,478.7115,478.9402,3596.0
2024-09-04 14:10:00,481.45,481.99,481.44,481.91,2577.0,478.7811,479.3181,478.7712,479.2386,2577.0
2024-09-04 14:15:00,481.83,482.05,481.83,482.0,3971.0,479.159,479.3778,479.159,479.3281,3971.0
2024-09-04 14:20:00,482.03,482.36,481.82,482.22,2904.0,479.3579,479.6861,479.1491,479.5469,2904.0
2024-09-04 14:25:00,482.23,482.73,482.12,482.72,2925.0,479.5568,480.054,479.4474,480.0441,2925.0
2024-09-04 14:30:00,482.72,483.11,482.72,482.89,933.0,480.0441,480.4319,480.0441,480.2132,933.0
2024-09-04 14:35:00,482.68,482.79,482.27,482.28,900.0,480.0043,480.1137,479.5966,479.6065,900.0
2024-09-04 14:40:00,482.44,482.62,481.99,481.99,1309.0,479.7656,479.9447,479.3181,479.3181,1309.0
2024-09-04 14:45:00,482.24,482.24,481.92,481.92,1100.0,479.5668,479.5668,479.2485,479.2485,1100.0
2024-09-04 14:50:00,481.92,481.92,481.44,481.74,2806.0,479.2485,479.2485,478.7712,479.0695,2806.0
2024-09-04 14:55:00,481.85,481.86,481.7,481.7,600.0,479.1789,479.1889,479.0298,479.0298,600.0
2024-09-04 15:00:00,481.55,481.55,481.0,481.05,1984.0,478.8806,478.8806,478.3336,478.3834,1984.0
2024-09-04 15:05:00,480.76,480.78,480.52,480.65,1813.0,478.095,478.1149,477.8563,477.9856,1813.0
2024-09-04 15:10:00,480.85,481.18,480.75,480.93,2088.0,478.1845,478.5126,478.085,478.264,2088.0
2024-09-04 15:15:00,481.08,481.3,480.92,481.06,2316.0,478.4132,478.632,478.2541,478.3933,2316.0
2024-09-04 15:20:00,481.2,481.76,481.09,481.72,3067.0,478.5325,479.0894,478.4231,479.0496,3067.0
2024-09-04 15:25:00,481.81,481.82,481.41,481.6,2308.0,479.1391,479.1491,478.7414,478.9303,2308.0
2024-09-04 15:30:00,481.6,481.94,481.43,481.58,2133.0,478.9303,479.2684,478.7612,478.9104,2133.0
2024-09-04 15:35:00,481.68,482.32,481.67,482.32,3466.0,479.0099,479.6463,478.9999,479.6463,3466.0
2024-09-04 15:40:00,482.34,482.94,482.21,482.9,2008.0,479.6662,480.2629,479.5369,480.2231,2008.0
2024-09-04 15:45:00,482.89,483.04,482.66,482.9,2532.0,480.2132,480.3623,479.9844,480.2231,2532.0
2024-09-04 15:50:00,482.91,483.81,482.42,483.58,15601.0,480.233,481.1281,479.7458,480.8993,15601.0
2024-09-04 15:55:00,483.47,485.22,483.47,484.34,32828.0,480.7899,482.5302,480.7899,481.6551,32828.0
2024-09-05 09:30:00,484.09,486.79,483.37,485.47,8836.0,481.4065,484.0915,480.6905,482.7789,8836.0
2024-09-05 09:35:00,483.75,484.77,483.74,484.77,201.0,481.0684,482.0827,481.0584,482.0827,201.0
2024-09-05 09:40:00,483.74,483.74,483.74,483.74,200.0,481.0584,481.0584,481.0584,481.0584,200.0
2024-09-05 09:45:00,484.97,485.5,484.45,484.61,1250.0,482.2816,482.8087,481.7645,481.9236,1250.0
2024-09-05 09:50:00,484.54,484.55,483.89,484.37,1074.0,481.854,481.864,481.2076,481.6849,1074.0
2024-09-05 09:55:00,484.84,484.88,484.62,484.62,500.0,482.1523,482.1921,481.9336,481.9336,500.0
2024-09-05 10:00:00,484.93,485.44,484.48,485.44,3160.0,482.2418,482.749,481.7943,482.749,3160.0
2024-09-05 10:05:00,485.1,485.1,484.38,484.38,443.0,482.4109,482.4109,481.6949,481.6949,443.0
2024-09-05 10:10:00,485.07,485.07,483.96,483.96,1517.0,482.3811,482.3811,481.2772,481.2772,1517.0
2024-09-05 10:15:00,484.82,484.91,484.4,484.4,688.0,482.1325,482.222,481.7148,481.7148,688.0
2024-09-05 10:20:00,485.02,485.02,484.98,484.99,200.0,482.3313,482.3313,482.2916,482.3015,200.0
2024-09-05 10:25:00,485.23,485.47,485.15,485.25,2334.0,482.5402,482.7789,482.4606,482.5601,2334.0
2024-09-05 10:30:00,485.62,485.62,485.35,485.35,300.0,482.928,482.928,482.6595,482.6595,300.0
2024-09-05 10:35:00,485.2,485.56,484.76,484.76,1800.0,482.5103,482.8684,482.0728,482.0728,1800.0
2024-09-05 10:40:00,484.33,485.04,484.28,484.94,1304.0,481.6452,482.3512,481.5954,482.2518,1304.0
2024-09-05 10:45:00,484.61,484.61,484.04,484.2,2900.0,481.9236,481.9236,481.3568,481.5159,2900.0
2024-09-05 10:50:00,484.19,484.47,484.18,484.39,400.0,481.5059,481.7844,481.496,481.7048,400.0
2024-09-05 10:55:00,484.48,485.0,484.48,484.67,897.0,481.7943,482.3115,481.7943,481.9833,897.0
2024-09-05 11:00:00,484.3,484.3,482.95,483.59,1770.0,481.6153,481.6153,480.2728,480.9093,1770.0
2024-09-05 11:05:00,483.59,483.59,483.59,483.59,0.0,480.9093,480.9093,480.9093,480.9093,0.0
2024-09-05 11:10:00,483.15,483.15,482.66,482.66,859.0,480.4717,480.4717,479.9844,479.9844,859.0
2024-09-05 11:15:00,482.14,482.14,481.91,481.91,590.0,479.4673,479.4673,479.2386,479.2386,590.0
2024-09-05 11:20:00,481.88,482.33,481.88,482.29,720.0,479.2088,479.6563,479.2088,479.6165,720.0
2024-09-05 11:25:00,481.74,481.74,481.17,481.17,1582.0,479.0695,479.0695,478.5027,478.5027,1582.0
2024-09-05 11:30:00,481.18,481.19,481.18,481.18,598.0,478.5126,478.5226,478.5126,478.5126,598.0
2024-09-05 11:35:00,481.53,481.67,481.0,481.0,977.0,478.8607,478.9999,478.3336,478.3336,977.0
2024-09-05 11:40:00,480.95,480.95,480.95,480.95,100.0,478.2839,478.2839,478.2839,478.2839,100.0
2024-09-05 11:45:00,480.87,481.69,480.87,481.69,2414.0,478.2044,479.0198,478.2044,479.0198,2414.0
2024-09-05 11:50:00,481.92,482.3,481.69,481.77,2065.0,479.2485,479.6264,479.0198,479.0994,2065.0
2024-09-05 11:55:00,481.52,481.95,481.52,481.78,400.0,478.8507,479.2784,478.8507,479.1093,400.0
2024-09-05 12:00:00,481.83,482.3,481.79,482.19,1463.0,479.159,479.6264,479.1193,479.517,1463.0
2024-09-05 12:05:00,482.19,482.19,482.18,482.19,501.0,479.517,479.517,479.5071,479.517,501.0
2024-09-05 12:10:00,482.0,482.0,481.52,481.53,1600.0,479.3281,479.3281,478.8507,478.8607,1600.0
2024-09-05 12:15:00,481.49,481.49,481.07,481.25,756.0,478.8209,478.8209,478.4032,478.5822,756.0
2024-09-05 12:20:00,481.25,481.52,480.94,481.52,704.0,478.5822,478.8507,478.274,478.8507,704.0
2024-09-05 12:25:00,481.5,481.8,481.49,481.8,566.0,478.8309,479.1292,478.8209,479.1292,566.0
2024-09-05 12:30:00,481.46,481.8,481.46,481.8,400.0,478.7911,479.1292,478.7911,479.1292,400.0
2024-09-05 12:35:00,482.11,482.12,482.11,482.11,700.0,479.4375,479.4474,479.4375,479.4375,700.0
2024-09-05 12:40:00,482.08,482.28,481.89,482.28,1051.0,479.4076,479.6065,479.2187,479.6065,1051.0
2024-09-05 12:45:00,482.13,482.17,482.02,482.16,956.0,479.4574,479.4971,479.348,479.4872,956.0
2024-09-05 12:50:00,482.3,482.63,482.3,482.62,2000.0,479.6264,479.9546,479.6264,479.9447,2000.0
2024-09-05 12:55:00,482.95,483.63,482.9,483.25,2455.0,480.2728,480.9491,480.2231,480.5712,2455.0
2024-09-05 13:00:00,483.19,483.36,483.19,483.28,429.0,480.5115,480.6805,480.5115,480.601,429.0
2024-09-05 13:05:00,483.06,483.25,483.06,483.25,8864.0,480.3822,480.5712,480.3822,480.5712,8864.0
2024-09-05 13:10:00,483.27,483.45,483.25,483.25,724.0,480.591,480.77,480.5712,480.5712,724.0
2024-09-05 13:15:00,483.06,483.19,482.66,482.91,2786.0,480.3822,480.5115,479.9844,480.233,2786.0
2024-09-05 13:20:00,483.18,483.73,482.82,483.47,2726.0,480.5015,481.0485,480.1435,480.7899,2726.0
2024-09-05 13:25:00,483.71,483.71,483.04,483.04,956.0,481.0286,481.0286,480.3623,480.3623,956.0
2024-09-05 13:30:00,483.15,483.33,482.7,482.81,2063.0,480.4717,480.6507,480.0242,480.1336,2063.0
2024-09-05 13:35:00,483.22,483.65,483.2,483.37,2394.0,480.5413,480.9689,480.5214,480.6905,2394.0
2024-09-05 13:40:00,483.35,483.73,483.35,483.7,1207.0,480.6706,481.0485,480.6706,481.0187,1207.0
2024-09-05 13:45:00,483.43,483.99,483.42,483.99,807.0,480.7502,481.3071,480.7402,481.3071,807.0
2024-09-05 13:50:00,484.09,484.52,484.09,484.4,3167.0,481.4065,481.8341,481.4065,481.7148,3167.0
2024-09-05 13:55:00,484.1,484.67,484.1,484.67,705.0,481.4164,481.9833,481.4164,481.9833,705.0
2024-09-05 14:00:00,484.66,484.76,484.66,484.75,1867.0,481.9733,482.0728,481.9733,482.0628,1867.0
2024-09-05 14:05:00,484.5,484.91,484.5,484.5,1533.0,481.8142,482.222,481.8142,481.8142,1533.0
2024-09-05 14:10:00,484.5,484.51,484.31,484.31,1888.0,481.8142,481.8242,481.6253,481.6253,1888.0
2024-09-05 14:15:00,484.43,484.44,484.38,484.43,1100.0,481.7446,481.7546,481.6949,481.7446,1100.0
2024-09-05 14:20:00,484.42,484.58,484.12,484.57,1159.0,481.7347,481.8938,481.4363,481.8838,1159.0
2024-09-05 14:25:00,484.1,484.32,483.57,483.66,4819.0,481.4164,481.6352,480.8894,480.9789,4819.0
2024-09-05 14:30:00,483.56,484.37,483.56,484.37,7601.0,480.8794,481.6849,480.8794,481.6849,7601.0
2024-09-05 14:35:00,484.33,484.53,484.33,484.46,978.0,481.6452,481.8441,481.6452,481.7745,978.0
2024-09-05 14:40:00,484.53,484.53,484.53,484.53,500.0,481.8441,481.8441,481.8441,481.8441,500.0
2024-09-05 14:45:00,484.54,484.78,484.52,484.54,1075.0,481.854,482.0927,481.8341,481.854,1075.0
2024-09-05 14:50:00,484.69,484.86,484.49,484.69,6186.0,482.0032,482.1722,481.8043,482.0032,6186.0
2024-09-05 14:55:00,484.48,484.48,484.25,484.25,1350.0,481.7943,481.7943,481.5656,481.5656,1350.0
2024-09-05 15:00:00,484.21,484.21,483.81,484.05,1300.0,481.5258,481.5258,481.1281,481.3667,1300.0
2024-09-05 15:05:00,483.64,483.64,483.45,483.46,425.0,480.959,480.959,480.77,480.78,425.0
2024-09-05 15:10:00,483.42,483.42,483.06,483.06,2073.0,480.7402,480.7402,480.3822,480.3822,2073.0
2024-09-05 15:15:00,483.04,483.04,481.69,481.69,1384.0,480.3623,480.3623,479.0198,479.0198,1384.0
2024-09-05 15:20:00,481.54,482.04,481.41,482.0,5110.0,478.8706,479.3679,478.7414,479.3281,5110.0
2024-09-05 15:25:00,482.26,482.99,482.13,482.99,600.0,479.5866,480.3126,479.4574,480.3126,600.0
2024-09-05 15:30:00,483.05,483.95,483.04,483.95,2805.0,480.3723,481.2673,480.3623,481.2673,2805.0
2024-09-05 15:35:00,483.81,483.95,483.47,483.47,1969.0,481.1281,481.2673,480.7899,480.7899,1969.0
2024-09-05 15:40:00,483.47,483.47,482.27,482.5,3642.0,480.7899,480.7899,479.5966,479.8253,3642.0
2024-09-05 15:45:00,482.72,482.92,481.95,482.52,16093.0,480.0441,480.243,479.2784,479.8452,16093.0
2024-09-05 15:50:00,482.75,482.9,481.86,482.68,7722.0,480.0739,480.2231,479.1889,480.0043,7722.0
2024-09-05 15:55:00,483.14,483.86,483.01,483.85,19310.0,480.4618,481.1778,480.3325,481.1678,19310.0
2024-09-06 09:30:00,484.55,485.95,484.55,485.95,7819.0,481.864,483.2562,481.864,483.2562,7819.0
2024-09-06 09:35:00,486.82,486.87,486.82,486.87,600.0,484.1214,484.1711,484.1214,484.1711,600.0
2024-09-06 09:40:00,485.24,486.07,485.24,485.87,600.0,482.5501,483.3755,482.5501,483.1766,600.0
2024-09-06 09:45:00,484.86,485.51,484.86,485.51,552.0,482.1722,482.8186,482.1722,482.8186,552.0
2024-09-06 09:50:00,485.31,485.74,485.31,485.55,779.0,482.6197,483.0474,482.6197,482.8584,779.0
2024-09-06 09:55:00,485.21,485.21,484.75,484.75,300.0,482.5203,482.5203,482.0628,482.0628,300.0
2024-09-06 10:00:00,485.31,486.46,485.26,485.38,8412.0,482.6197,483.7634,482.57,482.6894,8412.0
2024-09-06 10:05:00,485.37,485.37,483.95,484.84,1011.0,482.6794,482.6794,481.2673,482.1523,1011.0
2024-09-06 10:10:00,484.45,484.75,484.42,484.43,1154.0,481.7645,482.0628,481.7347,481.7446,1154.0
2024-09-06 10:15:00,483.94,484.27,482.54,483.37,3066.0,481.2573,481.5855,479.8651,480.6905,3066.0
2024-09-06 10:20:00,483.37,484.07,483.23,483.59,3962.0,480.6905,481.3866,480.5513,480.9093,3962.0
2024-09-06 10:25:00,483.59,483.8,482.61,482.61,1425.0,480.9093,481.1181,479.9347,479.9347,1425.0
2024-09-06 10:30:00,482.43,483.33,482.43,482.72,700.0,479.7557,480.6507,479.7557,480.0441,700.0
2024-09-06 10:35:00,482.19,482.8,482.03,482.43,710.0,479.517,480.1237,479.3579,479.7557,710.0
2024-09-06 10:40:00,482.5,482.97,482.45,482.45,1478.0,479.8253,480.2927,479.7756,479.7756,1478.0
2024-09-06 10:45:00,481.8,481.84,481.0,481.48,4404.0,479.1292,479.169,478.3336,478.811,4404.0
2024-09-06 10:50:00,480.83,481.45,480.28,480.28,4703.0,478.1646,478.7811,477.6176,477.6176,4703.0
2024-09-06 10:55:00,480.11,480.11,479.65,479.65,800.0,477.4486,477.4486,476.9911,476.9911,800.0
2024-09-06 11:00:00,480.49,483.0,480.49,482.12,2726.0,477.8265,480.3225,477.8265,479.4474,2726.0
2024-09-06 11:05:00,480.93,481.56,480.76,480.76,500.0,478.264,478.8905,478.095,478.095,500.0
2024-09-06 11:10:00,480.06,480.25,478.6,478.6,1425.0,477.3988,477.5878,475.9469,475.9469,1425.0
2024-09-06 11:15:00,477.78,478.26,477.53,477.86,4108.0,475.1315,475.6088,474.8829,475.211,4108.0
2024-09-06 11:20:00,478.43,478.72,477.87,478.17,2799.0,475.7779,476.0663,475.221,475.5193,2799.0
2024-09-06 11:25:00,478.91,478.91,478.43,478.71,400.0,476.2552,476.2552,475.7779,476.0563,400.0
2024-09-06 11:30:00,478.71,479.59,478.17,479.59,992.0,476.0563,476.9314,475.5193,476.9314,992.0
2024-09-06 11:35:00,479.08,479.4,478.78,478.78,3125.0,476.4243,476.7425,476.1259,476.1259,3125.0
2024-09-06 11:40:00,478.92,478.92,478.45,478.59,800.0,476.2652,476.2652,475.7978,475.937,800.0
2024-09-06 11:45:00,478.55,478.81,478.27,478.5,1898.0,475.8972,476.1558,475.6188,475.8475,1898.0
2024-09-06 11:50:00,478.33,478.74,478.16,478.74,1204.0,475.6784,476.0862,475.5094,476.0862,1204.0
2024-09-06 11:55:00,478.55,478.55,478.23,478.23,1689.0,475.8972,475.8972,475.579,475.579,1689.0
2024-09-06 12:00:00,478.09,478.14,477.59,477.63,1000.0,475.4398,475.4895,474.9425,474.9823,1000.0
2024-09-06 12:05:00,477.52,478.01,477.21,477.21,1486.0,474.8729,475.3602,474.5646,474.5646,1486.0
2024-09-06 12:10:00,477.39,477.44,476.72,476.72,2475.0,474.7436,474.7934,474.0774,474.0774,2475.0
2024-09-06 12:15:00,476.71,476.71,475.89,475.95,2700.0,474.0674,474.0674,473.252,473.3116,2700.0
2024-09-06 12:20:00,475.93,476.39,475.6,475.79,2144.0,473.2917,473.7492,472.9636,473.1525,2144.0
2024-09-06 12:25:00,475.95,476.19,475.66,475.66,2414.0,473.3116,473.5503,473.0232,473.0232,2414.0
2024-09-06 12:30:00,475.64,476.46,475.62,476.46,2159.0,473.0033,473.8188,472.9835,473.8188,2159.0
2024-09-06 12:35:00,476.45,476.55,476.11,476.11,1208.0,473.8089,473.9083,473.4707,473.4707,1208.0
2024-09-06 12:40:00,476.29,476.76,476.28,476.76,249.0,473.6497,474.1171,473.6398,474.1171,249.0
2024-09-06 12:45:00,476.78,476.78,475.76,475.76,779.0,474.137,474.137,473.1227,473.1227,779.0
2024-09-06 12:50:00,475.84,476.23,475.84,476.23,200.0,473.2022,473.5901,473.2022,473.5901,200.0
2024-09-06 12:55:00,475.7,475.95,475.7,475.89,674.0,473.063,473.3116,473.063,473.252,674.0
2024-09-06 13:00:00,476.47,476.47,476.47,476.47,200.0,473.8287,473.8287,473.8287,473.8287,200.0
2024-09-06 13:05:00,476.56,476.56,475.88,476.49,1368.0,473.9182,473.9182,473.242,473.8486,1368.0
2024-09-06 13:10:00,476.15,476.48,476.15,476.48,200.0,473.5105,473.8387,473.5105,473.8387,200.0
2024-09-06 13:15:00,476.4,476.48,475.82,475.95,610.0,473.7591,473.8387,473.1823,473.3116,610.0
2024-09-06 13:20:00,475.99,476.44,475.98,476.42,1100.0,473.3514,473.7989,473.3415,473.779,1100.0
2024-09-06 13:25:00,476.32,476.34,475.68,475.73,1814.0,473.6796,473.6995,473.0431,473.0928,1814.0
2024-09-06 13:30:00,475.56,475.56,475.56,475.56,200.0,472.9238,472.9238,472.9238,472.9238,200.0
2024-09-06 13:35:00,475.46,475.48,475.46,475.47,500.0,472.8243,472.8442,472.8243,472.8343,500.0
2024-09-06 13:40:00,475.45,475.57,475.43,475.57,505.0,472.8144,472.9337,472.7945,472.9337,505.0
2024-09-06 13:45:00,475.61,475.62,475.39,475.39,700.0,472.9735,472.9835,472.7547,472.7547,700.0
2024-09-06 13:50:00,475.56,475.87,475.11,475.77,2720.0,472.9238,473.2321,472.4763,473.1326,2720.0
2024-09-06 13:55:00,476.09,476.24,475.92,475.92,614.0,473.4508,473.6,473.2818,473.2818,614.0
2024-09-06 14:00:00,476.07,476.07,475.28,475.28,405.0,473.431,473.431,472.6453,472.6453,405.0
2024-09-06 14:05:00,475.18,475.21,474.89,475.03,1838.0,472.5459,472.5757,472.2575,472.3967,1838.0
2024-09-06 14:10:00,474.91,475.18,474.88,474.88,700.0,472.2774,472.5459,472.2476,472.2476,700.0
2024-09-06 14:15:00,474.67,474.75,474.66,474.72,400.0,472.0387,472.1183,472.0288,472.0884,400.0
2024-09-06 14:20:00,474.72,474.72,473.92,473.92,4181.0,472.0884,472.0884,471.2929,471.2929,4181.0
2024-09-06 14:25:00,474.25,474.72,474.13,474.72,5005.0,471.621,472.0884,471.5017,472.0884,5005.0
2024-09-06 14:30:00,474.77,474.77,474.34,474.37,1179.0,472.1382,472.1382,471.7105,471.7404,1179.0
2024-09-06 14:35:00,474.23,474.78,474.23,474.78,800.0,471.6012,472.1481,471.6012,472.1481,800.0
2024-09-06 14:40:00,475.43,475.43,475.43,475.43,100.0,472.7945,472.7945,472.7945,472.7945,100.0
2024-09-06 14:45:00,475.04,475.04,475.04,475.04,125.0,472.4067,472.4067,472.4067,472.4067,125.0
2024-09-06 14:50:00,475.1,475.1,474.73,474.73,530.0,472.4663,472.4663,472.0984,472.0984,530.0
2024-09-06 14:55:00,474.81,475.44,474.53,475.29,6382.0,472.1779,472.8045,471.8995,472.6553,6382.0
2024-09-06 15:00:00,475.22,475.49,475.1,475.25,1531.0,472.5857,472.8542,472.4663,472.6155,1531.0
2024-09-06 15:05:00,475.25,475.56,475.13,475.15,3709.0,472.6155,472.9238,472.4962,472.5161,3709.0
2024-09-06 15:10:00,475.08,475.08,474.58,474.84,3520.0,472.4464,472.4464,471.9492,472.2078,3520.0
2024-09-06 15:15:00,474.85,475.07,474.49,475.07,5677.0,472.2177,472.4365,471.8597,472.4365,5677.0
2024-09-06 15:20:00,475.15,475.91,475.15,475.77,3270.0,472.5161,473.2718,472.5161,473.1326,3270.0
2024-09-06 15:25:00,476.36,476.36,475.74,475.74,2152.0,473.7194,473.7194,473.1028,473.1028,2152.0
2024-09-06 15:30:00,475.8,475.9,474.97,475.06,2113.0,473.1625,473.2619,472.3371,472.4266,2113.0
2024-09-06 15:35:00,474.88,474.99,474.72,474.89,2537.0,472.2476,472.3569,472.0884,472.2575,2537.0
2024-09-06 15:40:00,474.87,475.39,474.8,475.09,4372.0,472.2376,472.7547,472.168,472.4564,4372.0
2024-09-06 15:45:00,475.57,476.38,475.5,476.38,5463.0,472.9337,473.7392,472.8641,473.7392,5463.0
2024-09-06 15:50:00,476.52,476.52,475.35,476.1,5326.0,473.8785,473.8785,472.715,473.4608,5326.0
2024-09-06 15:55:00,475.92,475.92,474.88,475.55,18766.0,473.2818,473.2818,472.2476,472.9138,18766.0
2024-09-09 09:30:00,479.1,480.99,478.67,479.28,7803.0,476.4442,478.3237,476.0165,476.6232,7803.0
2024-09-09 09:35:00,480.11,480.85,480.11,480.85,290.0,477.4486,478.1845,477.4486,478.1845,290.0
2024-09-09 09:40:00,480.85,481.21,480.5,480.91,525.0,478.1845,478.5425,477.8364,478.2441,525.0
2024-09-09 09:45:00,480.83,482.3,480.8,482.0,8665.0,478.1646,479.6264,478.1347,479.3281,8665.0
2024-09-09 09:50:00,481.71,482.12,481.15,482.12,2532.0,479.0397,479.4474,478.4828,479.4474,2532.0
2024-09-09 09:55:00,482.12,482.12,482.11,482.12,100.0,479.4474,479.4474,479.4375,479.4474,100.0
2024-09-09 10:00:00,482.42,482.42,481.89,482.04,823.0,479.7458,479.7458,479.2187,479.3679,823.0
2024-09-09 10:05:00,481.9,482.44,481.9,482.44,856.0,479.2286,479.7656,479.2286,479.7656,856.0
2024-09-09 10:10:00,482.83,483.02,482.55,482.86,2203.0,480.1535,480.3424,479.875,480.1833,2203.0
2024-09-09 10:15:00,482.76,483.04,482.62,482.87,1718.0,480.0839,480.3623,479.9447,480.1933,1718.0
2024-09-09 10:20:00,482.51,482.51,482.33,482.33,600.0,479.8353,479.8353,479.6563,479.6563,600.0
2024-09-09 10:25:00,482.37,482.37,481.87,481.87,1206.0,479.696,479.696,479.1988,479.1988,1206.0
2024-09-09 10:30:00,481.93,482.0,481.43,481.79,2111.0,479.2585,479.3281,478.7612,479.1193,2111.0
2024-09-09 10:35:00,481.81,481.86,481.81,481.86,9200.0,479.1391,479.1889,479.1391,479.1889,9200.0
2024-09-09 10:40:00,481.84,481.84,481.84,481.84,1532.0,479.169,479.169,479.169,479.169,1532.0
2024-09-09 10:45:00,481.49,482.18,481.49,481.95,16864.0,478.8209,479.5071,478.8209,479.2784,16864.0
2024-09-09 10:50:00,482.23,482.23,481.8,481.8,1033.0,479.5568,479.5568,479.1292,479.1292,1033.0
2024-09-09 10:55:00,481.74,481.92,481.72,481.92,400.0,479.0695,479.2485,479.0496,479.2485,400.0
2024-09-09 11:00:00,481.88,482.0,481.37,481.69,2894.0,479.2088,479.3281,478.7016,479.0198,2894.0
2024-09-09 11:05:00,482.14,482.27,482.14,482.27,202.0,479.4673,479.5966,479.4673,479.5966,202.0
2024-09-09 11:10:00,481.78,482.05,481.49,481.93,6885.0,479.1093,479.3778,478.8209,479.2585,6885.0
2024-09-09 11:15:00,481.36,481.71,480.82,480.84,1974.0,478.6916,479.0397,478.1546,478.1745,1974.0
2024-09-09 11:20:00,481.4,481.69,480.68,480.68,16822.0,478.7314,479.0198,478.0154,478.0154,16822.0
2024-09-09 11:25:00,480.6,480.81,480.17,480.81,1575.0,477.9358,478.1447,477.5082,478.1447,1575.0
2024-09-09 11:30:00,481.23,482.41,481.23,482.09,2873.0,478.5624,479.7358,478.5624,479.4176,2873.0
2024-09-09 11:35:00,482.13,482.33,482.13,482.33,300.0,479.4574,479.6563,479.4574,479.6563,300.0
2024-09-09 11:40:00,482.45,482.45,481.51,481.89,700.0,479.7756,479.7756,478.8408,479.2187,700.0
2024-09-09 11:45:00,482.17,482.39,481.81,482.22,2427.0,479.4971,479.7159,479.1391,479.5469,2427.0
2024-09-09 11:50:00,482.15,482.15,481.97,482.0,500.0,479.4773,479.4773,479.2983,479.3281,500.0
2024-09-09 11:55:00,481.79,481.98,481.7,481.7,1202.0,479.1193,479.3082,479.0298,479.0298,1202.0
2024-09-09 12:00:00,481.4,482.0,481.33,481.99,1212.0,478.7314,479.3281,478.6618,479.3181,1212.0
2024-09-09 12:05:00,482.06,482.25,481.98,482.23,7800.0,479.3878,479.5767,479.3082,479.5568,7800.0
2024-09-09 12:10:00,482.44,483.73,482.22,483.5,26178.0,479.7656,481.0485,479.5469,480.8198,26178.0
2024-09-09 12:15:00,483.43,484.14,483.43,484.14,1371.0,480.7502,481.4562,480.7502,481.4562,1371.0
2024-09-09 12:20:00,484.09,484.15,483.97,484.15,430.0,481.4065,481.4662,481.2872,481.4662,430.0
2024-09-09 12:25:00,484.11,484.27,484.1,484.27,300.0,481.4264,481.5855,481.4164,481.5855,300.0
2024-09-09 12:30:00,484.27,484.51,484.26,484.51,10912.0,481.5855,481.8242,481.5756,481.8242,10912.0
2024-09-09 12:35:00,484.68,485.0,484.47,485.0,1390.0,481.9932,482.3115,481.7844,482.3115,1390.0
2024-09-09 12:40:00,485.35,485.9,485.34,485.9,286.0,482.6595,483.2065,482.6496,483.2065,286.0
2024-09-09 12:45:00,485.9,486.25,485.89,486.23,1936.0,483.2065,483.5545,483.1965,483.5346,1936.0
2024-09-09 12:50:00,486.53,487.07,486.49,486.75,5695.0,483.833,484.37,483.7932,484.0518,5695.0
2024-09-09 12:55:00,486.79,486.8,486.65,486.65,11689.0,484.0915,484.1015,483.9523,483.9523,11689.0
2024-09-09 13:00:00,486.46,486.52,486.45,486.47,1948.0,483.7634,483.823,483.7534,483.7733,1948.0
2024-09-09 13:05:00,486.18,486.33,486.15,486.29,901.0,483.4849,483.6341,483.4551,483.5943,901.0
2024-09-09 13:10:00,486.13,486.13,485.65,485.65,1790.0,483.4352,483.4352,482.9579,482.9579,1790.0
2024-09-09 13:15:00,485.68,485.9,485.63,485.64,23400.0,482.9877,483.2065,482.938,482.9479,23400.0
2024-09-09 13:20:00,485.84,485.84,485.19,485.68,2634.0,483.1468,483.1468,482.5004,482.9877,2634.0
2024-09-09 13:25:00,485.68,485.68,485.68,485.68,0.0,482.9877,482.9877,482.9877,482.9877,0.0
2024-09-09 13:30:00,485.21,485.42,485.16,485.16,505.0,482.5203,482.7291,482.4706,482.4706,505.0
2024-09-09 13:35:00,484.99,485.12,484.68,485.12,943.0,482.3015,482.4308,481.9932,482.4308,943.0
2024-09-09 13:40:00,485.41,485.51,484.45,484.45,1275.0,482.7192,482.8186,481.7645,481.7645,1275.0
2024-09-09 13:45:00,484.5,484.5,484.26,484.26,1910.0,481.8142,481.8142,481.5756,481.5756,1910.0
2024-09-09 13:50:00,483.93,484.0,483.74,483.79,638.0,481.2474,481.317,481.0584,481.1082,638.0
2024-09-09 13:55:00,483.79,483.79,483.79,483.79,0.0,481.1082,481.1082,481.1082,481.1082,0.0
2024-09-09 14:00:00,483.09,483.15,482.86,482.86,769.0,480.412,480.4717,480.1833,480.1833,769.0
2024-09-09 14:05:00,482.93,483.13,482.56,482.56,848.0,480.2529,480.4518,479.885,479.885,848.0
2024-09-09 14:10:00,482.77,482.77,482.77,482.77,100.0,480.0938,480.0938,480.0938,480.0938,100.0
2024-09-09 14:15:00,482.75,482.83,482.57,482.78,2500.0,480.0739,480.1535,479.8949,480.1038,2500.0
2024-09-09 14:20:00,482.78,482.78,482.62,482.62,980.0,480.1038,480.1038,479.9447,479.9447,980.0
2024-09-09 14:25:00,482.68,483.17,482.68,483.17,4123.0,480.0043,480.4916,480.0043,480.4916,4123.0
2024-09-09 14:30:00,482.73,483.16,482.73,482.91,500.0,480.054,480.4817,480.054,480.233,500.0
2024-09-09 14:35:00,482.84,482.9,482.52,482.52,1510.0,480.1634,480.2231,479.8452,479.8452,1510.0
2024-09-09 14:40:00,482.48,483.1,482.35,483.09,1168.0,479.8054,480.422,479.6761,480.412,1168.0
2024-09-09 14:45:00,483.23,483.23,482.83,482.95,1080.0,480.5513,480.5513,480.1535,480.2728,1080.0
2024-09-09 14:50:00,483.27,483.27,483.05,483.05,372.0,480.591,480.591,480.3723,480.3723,372.0
2024-09-09 14:55:00,482.86,483.01,482.63,482.82,1166.0,480.1833,480.3325,479.9546,480.1435,1166.0
2024-09-09 15:00:00,482.66,482.71,482.4,482.59,700.0,479.9844,480.0342,479.7259,479.9148,700.0
2024-09-09 15:05:00,482.39,482.39,482.35,482.35,502.0,479.7159,479.7159,479.6761,479.6761,502.0
2024-09-09 15:10:00,482.39,482.42,482.14,482.42,1771.0,479.7159,479.7458,479.4673,479.7458,1771.0
2024-09-09 15:15:00,482.46,482.75,482.45,482.59,4603.0,479.7855,480.0739,479.7756,479.9148,4603.0
2024-09-09 15:20:00,482.61,482.61,482.25,482.25,1585.0,479.9347,479.9347,479.5767,479.5767,1585.0
2024-09-09 15:25:00,482.42,482.81,482.42,482.7,1097.0,479.7458,480.1336,479.7458,480.0242,1097.0
2024-09-09 15:30:00,482.91,483.14,482.73,482.94,1100.0,480.233,480.4618,480.054,480.2629,1100.0
2024-09-09 15:35:00,483.31,483.53,482.98,483.14,1500.0,480.6308,480.8496,480.3027,480.4618,1500.0
2024-09-09 15:40:00,483.28,483.53,483.0,483.0,2350.0,480.601,480.8496,480.3225,480.3225,2350.0
2024-09-09 15:45:00,482.98,483.03,482.48,482.48,6582.0,480.3027,480.3524,479.8054,479.8054,6582.0
2024-09-09 15:50:00,482.39,482.84,481.52,482.02,6897.0,479.7159,480.1634,478.8507,479.348,6897.0
2024-09-09 15:55:00,481.86,482.55,481.43,482.38,20188.0,479.1889,479.875,478.7612,479.706,20188.0
2024-09-10 09:30:00,483.69,483.69,480.19,481.35,5094.0,481.0087,481.0087,477.5281,478.6817,5094.0
2024-09-10 09:35:00,481.36,481.72,481.35,481.72,634.0,478.6916,479.0496,478.6817,479.0496,634.0
2024-09-10 09:40:00,484.31,484.31,484.08,484.08,208.0,481.6253,481.6253,481.3966,481.3966,208.0
2024-09-10 09:45:00,484.31,484.31,482.76,482.76,895.0,481.6253,481.6253,480.0839,480.0839,895.0
2024-09-10 09:50:00,483.52,484.13,483.11,483.22,1123.0,480.8397,481.4463,480.4319,480.5413,1123.0
2024-09-10 09:55:00,482.76,482.98,481.74,482.85,1526.0,480.0839,480.3027,479.0695,480.1734,1526.0
2024-09-10 10:00:00,482.88,482.9,480.69,481.68,1949.0,480.2032,480.2231,478.0253,479.0099,1949.0
2024-09-10 10:05:00,481.18,481.18,479.94,480.47,1919.0,478.5126,478.5126,477.2795,477.8066,1919.0
2024-09-10 10:10:00,480.48,480.63,479.37,479.72,3486.0,477.8165,477.9657,476.7127,477.0607,3486.0
2024-09-10 10:15:00,479.64,480.6,479.64,479.85,600.0,476.9812,477.9358,476.9812,477.19,600.0
2024-09-10 10:20:00,479.54,479.54,479.54,479.54,100.0,476.8817,476.8817,476.8817,476.8817,100.0
2024-09-10 10:25:00,479.43,481.37,479.42,481.37,959.0,476.7723,478.7016,476.7624,478.7016,959.0
2024-09-10 10:30:00,481.41,481.82,481.4,481.52,1119.0,478.7414,479.1491,478.7314,478.8507,1119.0
2024-09-10 10:35:00,481.39,481.79,481.39,481.79,506.0,478.7215,479.1193,478.7215,479.1193,506.0
2024-09-10 10:40:00,481.65,481.91,481.1,481.56,2364.0,478.98,479.2386,478.4331,478.8905,2364.0
2024-09-10 10:45:00,482.14,482.14,482.13,482.14,200.0,479.4673,479.4673,479.4574,479.4673,200.0
2024-09-10 10:50:00,481.72,481.72,481.72,481.72,139.0,479.0496,479.0496,479.0496,479.0496,139.0
2024-09-10 10:55:00,481.54,482.18,481.37,481.37,935.0,478.8706,479.5071,478.7016,478.7016,935.0
2024-09-10 11:00:00,481.99,482.24,481.95,482.24,515.0,479.3181,479.5668,479.2784,479.5668,515.0
2024-09-10 11:05:00,481.78,482.54,481.37,481.81,13004.0,479.1093,479.8651,478.7016,479.1391,13004.0
2024-09-10 11:10:00,482.17,482.56,482.16,482.36,1152.0,479.4971,479.885,479.4872,479.6861,1152.0
2024-09-10 11:15:00,482.36,482.36,482.27,482.28,500.0,479.6861,479.6861,479.5966,479.6065,500.0
2024-09-10 11:20:00,482.83,482.83,482.67,482.67,207.0,480.1535,480.1535,479.9944,479.9944,207.0
2024-09-10 11:25:00,482.85,483.55,482.71,483.55,2363.0,480.1734,480.8695,480.0342,480.8695,2363.0
2024-09-10 11:30:00,483.08,483.08,482.55,482.55,1039.0,480.4021,480.4021,479.875,479.875,1039.0
2024-09-10 11:35:00,482.71,482.71,482.12,482.38,1300.0,480.0342,480.0342,479.4474,479.706,1300.0
2024-09-10 11:40:00,482.33,482.52,482.33,482.52,500.0,479.6563,479.8452,479.6563,479.8452,500.0
2024-09-10 11:45:00,482.14,482.18,481.9,482.09,1970.0,479.4673,479.5071,479.2286,479.4176,1970.0
2024-09-10 11:50:00,481.59,481.59,481.02,481.26,700.0,478.9204,478.9204,478.3535,478.5922,700.0
2024-09-10 11:55:00,481.47,481.53,480.86,480.86,1611.0,478.801,478.8607,478.1944,478.1944,1611.0
2024-09-10 12:00:00,480.55,480.8,479.64,479.64,2126.0,477.8861,478.1347,476.9812,476.9812,2126.0
2024-09-10 12:05:00,479.7,480.17,479.35,480.08,19758.0,477.0408,477.5082,476.6928,477.4187,19758.0
2024-09-10 12:10:00,480.1,480.46,480.02,480.03,1183.0,477.4386,477.7966,477.3591,477.369,1183.0
2024-09-10 12:15:00,480.46,480.5,480.46,480.5,200.0,477.7966,477.8364,477.7966,477.8364,200.0
2024-09-10 12:20:00,481.03,481.03,481.03,481.03,538.0,478.3635,478.3635,478.3635,478.3635,538.0
2024-09-10 12:25:00,481.03,481.03,481.03,481.03,0.0,478.3635,478.3635,478.3635,478.3635,0.0
2024-09-10 12:30:00,481.03,481.03,481.03,481.03,0.0,478.3635,478.3635,478.3635,478.3635,0.0
2024-09-10 12:35:00,481.62,481.62,481.4,481.41,250.0,478.9502,478.9502,478.7314,478.7414,250.0
2024-09-10 12:40:00,481.44,481.6,481.21,481.6,1110.0,478.7712,478.9303,478.5425,478.9303,1110.0
2024-09-10 12:45:00,481.07,481.49,481.07,481.49,642.0,478.4032,478.8209,478.4032,478.8209,642.0
2024-09-10 12:50:00,481.52,481.82,481.51,481.82,465.0,478.8507,479.1491,478.8408,479.1491,465.0
2024-09-10 12:55:00,481.81,481.81,481.16,481.16,616.0,479.1391,479.1391,478.4927,478.4927,616.0
2024-09-10 13:00:00,481.0,481.0,480.79,480.79,300.0,478.3336,478.3336,478.1248,478.1248,300.0
2024-09-10 13:05:00,481.28,481.55,480.12,481.55,4317.0,478.6121,478.8806,477.4585,478.8806,4317.0
2024-09-10 13:10:00,481.19,481.72,481.17,481.72,1818.0,478.5226,479.0496,478.5027,479.0496,1818.0
2024-09-10 13:15:00,481.98,482.01,481.73,481.73,600.0,479.3082,479.338,479.0596,479.0596,600.0
2024-09-10 13:20:00,481.78,482.08,481.64,481.82,5467.0,479.1093,479.4076,478.9701,479.1491,5467.0
2024-09-10 13:25:00,481.57,481.91,481.32,481.32,2875.0,478.9005,479.2386,478.6519,478.6519,2875.0
2024-09-10 13:30:00,481.56,481.62,481.36,481.36,2414.0,478.8905,478.9502,478.6916,478.6916,2414.0
2024-09-10 13:35:00,481.63,481.85,481.57,481.72,6197.0,478.9601,479.1789,478.9005,479.0496,6197.0
2024-09-10 13:40:00,481.75,481.91,481.71,481.71,2868.0,479.0795,479.2386,479.0397,479.0397,2868.0
2024-09-10 13:45:00,481.83,481.97,481.68,481.94,4610.0,479.159,479.2983,479.0099,479.2684,4610.0
2024-09-10 13:50:00,481.92,481.97,481.73,481.76,2060.0,479.2485,479.2983,479.0596,479.0894,2060.0
2024-09-10 13:55:00,481.86,482.07,481.74,481.92,600.0,479.1889,479.3977,479.0695,479.2485,600.0
2024-09-10 14:00:00,481.95,482.5,481.89,482.24,4195.0,479.2784,479.8253,479.2187,479.5668,4195.0
2024-09-10 14:05:00,482.55,482.55,482.54,482.55,100.0,479.875,479.875,479.8651,479.875,100.0
2024-09-10 14:10:00,482.45,482.46,482.27,482.27,1426.0,479.7756,479.7855,479.5966,479.5966,1426.0
2024-09-10 14:15:00,482.57,482.57,482.57,482.57,100.0,479.8949,479.8949,479.8949,479.8949,100.0
2024-09-10 14:20:00,482.86,482.86,482.45,482.45,926.0,480.1833,480.1833,479.7756,479.7756,926.0
2024-09-10 14:25:00,482.7,482.7,482.69,482.7,100.0,480.0242,480.0242,480.0143,480.0242,100.0
2024-09-10 14:30:00,483.16,483.31,483.16,483.31,431.0,480.4817,480.6308,480.4817,480.6308,431.0
2024-09-10 14:35:00,483.22,483.29,483.16,483.19,400.0,480.5413,480.6109,480.4817,480.5115,400.0
2024-09-10 14:40:00,483.57,483.57,482.97,483.31,4125.0,480.8894,480.8894,480.2927,480.6308,4125.0
2024-09-10 14:45:00,483.27,483.27,483.27,483.27,300.0,480.591,480.591,480.591,480.591,300.0
2024-09-10 14:50:00,483.35,483.35,483.03,483.03,400.0,480.6706,480.6706,480.3524,480.3524,400.0
2024-09-10 14:55:00,483.27,483.51,483.21,483.37,4514.0,480.591,480.8297,480.5314,480.6905,4514.0
2024-09-10 15:00:00,483.46,484.02,483.39,484.02,1335.0,480.78,481.3369,480.7104,481.3369,1335.0
2024-09-10 15:05:00,483.85,484.01,483.64,484.01,1265.0,481.1678,481.3269,480.959,481.3269,1265.0
2024-09-10 15:10:00,484.1,484.39,484.1,484.29,984.0,481.4164,481.7048,481.4164,481.6054,984.0
2024-09-10 15:15:00,484.67,484.67,484.1,484.61,4092.0,481.9833,481.9833,481.4164,481.9236,4092.0
2024-09-10 15:20:00,484.72,485.02,484.54,484.72,5646.0,482.033,482.3313,481.854,482.033,5646.0
2024-09-10 15:25:00,484.6,484.6,484.25,484.37,1610.0,481.9137,481.9137,481.5656,481.6849,1610.0
2024-09-10 15:30:00,484.37,484.39,483.94,484.39,2207.0,481.6849,481.7048,481.2573,481.7048,2207.0
2024-09-10 15:35:00,484.3,484.31,483.31,483.4,3974.0,481.6153,481.6253,480.6308,480.7203,3974.0
2024-09-10 15:40:00,483.52,483.92,483.44,483.83,7758.0,480.8397,481.2374,480.7601,481.1479,7758.0
2024-09-10 15:45:00,483.85,484.57,483.75,484.27,2952.0,481.1678,481.8838,481.0684,481.5855,2952.0
2024-09-10 15:50:00,484.44,486.01,484.4,486.01,6154.0,481.7546,483.3159,481.7148,483.3159,6154.0
2024-09-10 15:55:00,485.89,485.89,484.11,484.18,31236.0,483.1965,483.1965,481.4264,481.496,31236.0
2024-09-11 09:30:00,481.89,481.89,478.95,478.95,6886.0,479.2187,479.2187,476.295,476.295,6886.0
2024-09-11 09:35:00,478.27,478.27,478.27,478.27,100.0,475.6188,475.6188,475.6188,475.6188,100.0
2024-09-11 09:40:00,477.37,477.37,476.37,476.37,400.0,474.7238,474.7238,473.7293,473.7293,400.0
2024-09-11 09:45:00,476.0,476.45,475.34,475.34,1128.0,473.3613,473.8089,472.705,472.705,1128.0
2024-09-11 09:50:00,475.09,475.23,475.09,475.23,256.0,472.4564,472.5956,472.4564,472.5956,256.0
2024-09-11 09:55:00,475.21,475.43,475.01,475.01,1354.0,472.5757,472.7945,472.3768,472.3768,1354.0
2024-09-11 10:00:00,474.89,475.5,472.94,472.94,2380.0,472.2575,472.8641,470.3183,470.3183,2380.0
2024-09-11 10:05:00,473.24,473.24,472.43,472.43,863.0,470.6166,470.6166,469.8111,469.8111,863.0
2024-09-11 10:10:00,472.38,472.38,471.45,471.45,2935.0,469.7614,469.7614,468.8366,468.8366,2935.0
2024-09-11 10:15:00,471.28,471.28,468.83,468.83,2604.0,468.6675,468.6675,466.2311,466.2311,2604.0
2024-09-11 10:20:00,468.2,469.78,468.2,469.18,4064.0,465.6046,467.1758,465.6046,466.5792,4064.0
2024-09-11 10:25:00,469.1,469.6,467.61,467.61,1826.0,466.4996,466.9968,465.0179,465.0179,1826.0
2024-09-11 10:30:00,468.48,469.18,467.81,468.74,5624.0,465.883,466.5792,465.2167,466.1416,5624.0
2024-09-11 10:35:00,469.03,470.39,469.02,470.39,2100.0,466.43,467.7824,466.42,467.7824,2100.0
2024-09-11 10:40:00,470.25,471.36,469.93,471.36,2108.0,467.6432,468.7471,467.325,468.7471,2108.0
2024-09-11 10:45:00,471.8,471.8,471.05,471.18,3353.0,469.1846,469.1846,468.4388,468.5681,3353.0
2024-09-11 10:50:00,471.1,471.8,471.09,471.47,1400.0,468.4885,469.1846,468.4786,468.8565,1400.0
2024-09-11 10:55:00,471.06,471.62,470.93,471.49,700.0,468.4487,469.0056,468.3195,468.8763,700.0
2024-09-11 11:00:00,471.36,471.36,470.82,471.3,1259.0,468.7471,468.7471,468.2101,468.6874,1259.0
2024-09-11 11:05:00,470.89,471.92,470.76,471.41,4389.0,468.2797,469.304,468.1504,468.7968,4389.0
2024-09-11 11:10:00,471.2,471.97,471.2,471.96,2614.0,468.588,469.3537,468.588,469.3437,2614.0
2024-09-11 11:15:00,471.97,472.14,471.02,471.02,2858.0,469.3537,469.5227,468.409,468.409,2858.0
2024-09-11 11:20:00,471.22,471.22,470.02,470.23,4504.0,468.6078,468.6078,467.4145,467.6233,4504.0
2024-09-11 11:25:00,470.16,470.68,469.49,470.68,2046.0,467.5537,468.0708,466.8874,468.0708,2046.0
2024-09-11 11:30:00,470.64,471.0,470.43,470.73,2417.0,468.0311,468.3891,467.8222,468.1206,2417.0
2024-09-11 11:35:00,470.75,471.48,470.44,471.06,11497.0,468.1405,468.8664,467.8322,468.4487,11497.0
2024-09-11 11:40:00,471.57,472.18,471.57,472.18,2668.0,468.9559,469.5625,468.9559,469.5625,2668.0
2024-09-11 11:45:00,471.84,472.43,471.76,472.22,2549.0,469.2244,469.8111,469.1449,469.6023,2549.0
2024-09-11 11:50:00,472.43,472.43,471.61,471.61,1427.0,469.8111,469.8111,468.9957,468.9957,1427.0
2024-09-11 11:55:00,471.18,471.82,469.81,471.81,6108.0,468.5681,469.2045,467.2057,469.1946,6108.0
2024-09-11 12:00:00,471.95,472.75,471.85,472.75,2280.0,469.3338,470.1294,469.2344,470.1294,2280.0
2024-09-11 12:05:00,473.76,474.61,473.59,473.59,21361.0,471.1338,471.9791,470.9647,470.9647,21361.0
2024-09-11 12:10:00,473.38,473.38,472.6,473.18,600.0,470.7559,470.7559,469.9802,470.557,600.0
2024-09-11 12:15:00,472.6,472.98,472.57,472.98,600.0,469.9802,470.3581,469.9504,470.3581,600.0
2024-09-11 12:20:00,473.24,473.4,472.48,473.03,1405.0,470.6166,470.7758,469.8609,470.4078,1405.0
2024-09-11 12:25:00,472.97,473.63,472.97,473.18,750.0,470.3481,471.0045,470.3481,470.557,750.0
2024-09-11 12:30:00,473.78,473.93,473.46,473.73,622.0,471.1537,471.3028,470.8354,471.1039,622.0
2024-09-11 12:35:00,473.82,473.82,473.82,473.82,100.0,471.1934,471.1934,471.1934,471.1934,100.0
2024-09-11 12:40:00,474.32,474.46,474.15,474.15,300.0,471.6907,471.8299,471.5216,471.5216,300.0
2024-09-11 12:45:00,475.0,475.0,474.73,474.73,400.0,472.3669,472.3669,472.0984,472.0984,400.0
2024-09-11 12:50:00,475.45,475.75,475.44,475.75,609.0,472.8144,473.1127,472.8045,473.1127,609.0
2024-09-11 12:55:00,475.74,475.92,475.16,475.81,31056.0,473.1028,473.2818,472.526,473.1724,31056.0
2024-09-11 13:00:00,476.5,477.07,476.49,477.06,1799.0,473.8586,474.4254,473.8486,474.4155,1799.0
2024-09-11 13:05:00,477.5,477.5,477.5,477.5,200.0,474.853,474.853,474.853,474.853,200.0
2024-09-11 13:10:00,477.92,478.0,477.76,477.76,443.0,475.2707,475.3503,475.1116,475.1116,443.0
2024-09-11 13:15:00,477.69,477.69,477.37,477.37,1338.0,475.042,475.042,474.7238,474.7238,1338.0
2024-09-11 13:20:00,477.39,477.39,476.73,476.94,1363.0,474.7436,474.7436,474.0873,474.2961,1363.0
2024-09-11 13:25:00,477.16,477.53,476.78,477.53,400.0,474.5149,474.8829,474.137,474.8829,400.0
2024-09-11 13:30:00,477.24,477.68,477.24,477.37,1284.0,474.5945,475.032,474.5945,474.7238,1284.0
2024-09-11 13:35:00,477.5,477.68,477.49,477.5,922.0,474.853,475.032,474.8431,474.853,922.0
2024-09-11 13:40:00,477.54,477.66,477.54,477.64,500.0,474.8928,475.0121,474.8928,474.9923,500.0
2024-09-11 13:45:00,477.63,477.63,477.29,477.46,6523.0,474.9823,474.9823,474.6442,474.8133,6523.0
2024-09-11 13:50:00,477.18,478.0,477.18,477.69,2300.0,474.5348,475.3503,474.5348,475.042,2300.0
2024-09-11 13:55:00,478.01,478.01,477.48,477.69,3113.0,475.3602,475.3602,474.8331,475.042,3113.0
2024-09-11 14:00:00,477.75,478.06,477.39,478.06,1700.0,475.1016,475.4099,474.7436,475.4099,1700.0
2024-09-11 14:05:00,477.95,477.95,477.73,477.81,1400.0,475.3005,475.3005,475.0818,475.1613,1400.0
2024-09-11 14:10:00,477.66,477.66,477.49,477.57,1600.0,475.0121,475.0121,474.8431,474.9226,1600.0
2024-09-11 14:15:00,477.81,477.89,477.33,477.49,837.0,475.1613,475.2409,474.684,474.8431,837.0
2024-09-11 14:20:00,477.55,477.83,477.55,477.83,1174.0,474.9028,475.1812,474.9028,475.1812,1174.0
2024-09-11 14:25:00,478.48,478.54,478.07,478.07,1210.0,475.8276,475.8873,475.4199,475.4199,1210.0
2024-09-11 14:30:00,478.34,478.74,478.34,478.74,700.0,475.6884,476.0862,475.6884,476.0862,700.0
2024-09-11 14:35:00,478.27,478.81,478.14,478.81,809.0,475.6188,476.1558,475.4895,476.1558,809.0
2024-09-11 14:40:00,479.22,479.52,479.07,479.38,964.0,476.5635,476.8618,476.4143,476.7226,964.0
2024-09-11 14:45:00,478.97,479.62,478.97,479.62,2901.0,476.3149,476.9613,476.3149,476.9613,2901.0
2024-09-11 14:50:00,479.37,479.37,478.56,478.56,2609.0,476.7127,476.7127,475.9072,475.9072,2609.0
2024-09-11 14:55:00,478.62,479.19,478.61,478.84,1920.0,475.9668,476.5337,475.9569,476.1856,1920.0
2024-09-11 15:00:00,478.85,479.01,478.33,478.55,2387.0,476.1955,476.3547,475.6784,475.8972,2387.0
2024-09-11 15:05:00,478.56,478.74,478.4,478.69,1011.0,475.9072,476.0862,475.748,476.0364,1011.0
2024-09-11 15:10:00,478.5,478.7,478.35,478.48,1147.0,475.8475,476.0464,475.6983,475.8276,1147.0
2024-09-11 15:15:00,478.59,478.91,478.59,478.9,2502.0,475.937,476.2552,475.937,476.2453,2502.0
2024-09-11 15:20:00,478.81,479.21,478.81,478.95,5764.0,476.1558,476.5536,476.1558,476.295,5764.0
2024-09-11 15:25:00,478.95,479.1,478.72,478.98,9799.0,476.295,476.4442,476.0663,476.3248,9799.0
2024-09-11 15:30:00,479.0,479.12,478.51,478.54,6572.0,476.3447,476.4641,475.8574,475.8873,6572.0
2024-09-11 15:35:00,478.4,478.58,477.92,477.92,1892.0,475.748,475.927,475.2707,475.2707,1892.0
2024-09-11 15:40:00,477.89,477.89,476.58,477.13,3729.0,475.2409,475.2409,473.9381,474.4851,3729.0
2024-09-11 15:45:00,477.23,477.8,477.05,477.8,3651.0,474.5845,475.1514,474.4055,475.1514,3651.0
2024-09-11 15:50:00,477.8,477.83,476.83,477.83,8520.0,475.1514,475.1812,474.1867,475.1812,8520.0
2024-09-11 15:55:00,477.96,479.47,477.96,478.59,36261.0,475.3105,476.8121,475.3105,475.937,36261.0
2024-09-12 09:30:00,476.27,478.5,474.72,475.56,10287.0,473.6299,475.8475,472.0884,472.9238,10287.0
2024-09-12 09:35:00,476.0,476.43,474.92,475.71,1405.0,473.3613,473.789,472.2873,473.073,1405.0
2024-09-12 09:40:00,476.25,476.95,476.25,476.54,380.0,473.61,474.3061,473.61,473.8984,380.0
2024-09-12 09:45:00,475.85,477.0,474.78,476.24,3964.0,473.2122,474.3558,472.1481,473.6,3964.0
2024-09-12 09:50:00,475.4,476.54,475.0,475.33,6029.0,472.7647,473.8984,472.3669,472.6951,6029.0
2024-09-12 09:55:00,475.69,476.52,475.39,475.4,6252.0,473.0531,473.8785,472.7547,472.7647,6252.0
2024-09-12 10:00:00,475.53,476.65,475.53,476.44,1426.0,472.894,474.0077,472.894,473.7989,1426.0
2024-09-12 10:05:00,476.5,476.52,475.76,476.16,4827.0,473.8586,473.8785,473.1227,473.5205,4827.0
2024-09-12 10:10:00,476.34,476.67,476.31,476.59,8355.0,473.6995,474.0276,473.6696,473.9481,8355.0
2024-09-12 10:15:00,476.66,476.71,476.35,476.58,4127.0,474.0177,474.0674,473.7094,473.9381,4127.0
2024-09-12 10:20:00,476.6,476.76,476.17,476.17,12054.0,473.958,474.1171,473.5304,473.5304,12054.0
2024-09-12 10:25:00,476.43,476.7,476.08,476.44,23394.0,473.789,474.0575,473.4409,473.7989,23394.0
2024-09-12 10:30:00,476.37,476.52,475.87,476.33,2874.0,473.7293,473.8785,473.2321,473.6895,2874.0
2024-09-12 10:35:00,475.9,475.92,475.03,475.03,3879.0,473.2619,473.2818,472.3967,472.3967,3879.0
2024-09-12 10:40:00,475.52,476.29,475.2,476.09,5109.0,472.884,473.6497,472.5658,473.4508,5109.0
2024-09-12 10:45:00,476.01,476.54,475.99,476.16,662.0,473.3713,473.8984,473.3514,473.5205,662.0
2024-09-12 10:50:00,476.08,476.23,475.4,475.5,2813.0,473.4409,473.5901,472.7647,472.8641,2813.0
2024-09-12 10:55:00,475.67,475.8,474.87,474.87,1807.0,473.0332,473.1625,472.2376,472.2376,1807.0
2024-09-12 11:00:00,474.8,474.95,474.5,474.78,1641.0,472.168,472.3172,471.8697,472.1481,1641.0
2024-09-12 11:05:00,474.95,475.23,474.52,474.76,2460.0,472.3172,472.5956,471.8896,472.1282,2460.0
2024-09-12 11:10:00,474.55,475.45,474.55,475.35,1556.0,471.9194,472.8144,471.9194,472.715,1556.0
2024-09-12 11:15:00,475.25,475.26,474.66,474.79,3306.0,472.6155,472.6254,472.0288,472.1581,3306.0
2024-09-12 11:20:00,474.79,474.79,474.79,474.79,0.0,472.1581,472.1581,472.1581,472.1581,0.0
2024-09-12 11:25:00,474.94,474.94,474.19,474.19,2908.0,472.3072,472.3072,471.5614,471.5614,2908.0
2024-09-12 11:30:00,474.54,474.54,474.2,474.2,821.0,471.9094,471.9094,471.5713,471.5713,821.0
2024-09-12 11:35:00,474.34,474.75,474.12,474.74,584.0,471.7105,472.1183,471.4918,472.1083,584.0
2024-09-12 11:40:00,474.7,475.08,474.4,474.4,2942.0,472.0686,472.4464,471.7702,471.7702,2942.0
2024-09-12 11:45:00,474.48,474.67,474.31,474.37,3466.0,471.8498,472.0387,471.6807,471.7404,3466.0
2024-09-12 11:50:00,474.51,474.67,474.32,474.32,1397.0,471.8796,472.0387,471.6907,471.6907,1397.0
2024-09-12 11:55:00,474.69,474.69,474.29,474.29,607.0,472.0586,472.0586,471.6608,471.6608,607.0
2024-09-12 12:00:00,474.2,474.49,474.15,474.44,910.0,471.5713,471.8597,471.5216,471.81,910.0
2024-09-12 12:05:00,474.28,474.28,473.82,473.85,2440.0,471.6509,471.6509,471.1934,471.2233,2440.0
2024-09-12 12:10:00,473.8,473.8,473.56,473.56,600.0,471.1735,471.1735,470.9349,470.9349,600.0
2024-09-12 12:15:00,473.68,473.98,473.68,473.86,4489.0,471.0542,471.3525,471.0542,471.2332,4489.0
2024-09-12 12:20:00,474.33,474.81,474.33,474.81,2670.0,471.7006,472.1779,471.7006,472.1779,2670.0
2024-09-12 12:25:00,475.06,475.18,475.02,475.02,699.0,472.4266,472.5459,472.3868,472.3868,699.0
2024-09-12 12:30:00,475.34,475.65,475.2,475.65,3696.0,472.705,473.0133,472.5658,473.0133,3696.0
2024-09-12 12:35:00,475.9,476.2,475.61,475.61,900.0,473.2619,473.5602,472.9735,472.9735,900.0
2024-09-12 12:40:00,475.92,476.46,475.91,476.18,2170.0,473.2818,473.8188,473.2718,473.5403,2170.0
2024-09-12 12:45:00,476.27,476.46,476.08,476.09,1594.0,473.6299,473.8188,473.4409,473.4508,1594.0
2024-09-12 12:50:00,476.46,476.74,476.41,476.68,10969.0,473.8188,474.0972,473.7691,474.0376,10969.0
2024-09-12 12:55:00,476.56,477.47,476.5,477.18,2173.0,473.9182,474.8232,473.8586,474.5348,2173.0
2024-09-12 13:00:00,477.2,477.59,476.96,477.59,4777.0,474.5547,474.9425,474.316,474.9425,4777.0
2024-09-12 13:05:00,477.61,477.74,477.23,477.47,1280.0,474.9624,475.0917,474.5845,474.8232,1280.0
2024-09-12 13:10:00,477.52,477.75,477.39,477.63,10608.0,474.8729,475.1016,474.7436,474.9823,10608.0
2024-09-12 13:15:00,477.6,477.75,476.92,476.93,7058.0,474.9525,475.1016,474.2762,474.2862,7058.0
2024-09-12 13:20:00,477.25,477.41,477.25,477.38,767.0,474.6044,474.7635,474.6044,474.7337,767.0
2024-09-12 13:25:00,477.45,477.54,477.21,477.21,2228.0,474.8033,474.8928,474.5646,474.5646,2228.0
2024-09-12 13:30:00,476.95,477.3,476.95,477.21,4209.0,474.3061,474.6541,474.3061,474.5646,4209.0
2024-09-12 13:35:00,477.3,477.47,477.1,477.21,32824.0,474.6541,474.8232,474.4552,474.5646,32824.0
2024-09-12 13:40:00,477.45,477.52,477.27,477.5,1759.0,474.8033,474.8729,474.6243,474.853,1759.0
2024-09-12 13:45:00,477.65,477.65,477.11,477.12,8297.0,475.0022,475.0022,474.4652,474.4751,8297.0
2024-09-12 13:50:00,477.35,477.65,477.13,477.31,3794.0,474.7039,475.0022,474.4851,474.6641,3794.0
2024-09-12 13:55:00,477.12,477.5,477.12,477.37,3204.0,474.4751,474.853,474.4751,474.7238,3204.0
2024-09-12 14:00:00,477.42,477.42,477.25,477.26,1958.0,474.7735,474.7735,474.6044,474.6144,1958.0
2024-09-12 14:05:00,477.42,477.75,477.2,477.73,22093.0,474.7735,475.1016,474.5547,475.0818,22093.0
2024-09-12 14:10:00,477.74,478.16,477.73,477.97,11121.0,475.0917,475.5094,475.0818,475.3204,11121.0
2024-09-12 14:15:00,478.16,478.16,477.74,477.87,3267.0,475.5094,475.5094,475.0917,475.221,3267.0
2024-09-12 14:20:00,477.76,478.33,477.65,478.19,8859.0,475.1116,475.6784,475.0022,475.5392,8859.0
2024-09-12 14:25:00,478.35,478.79,478.34,478.59,11179.0,475.6983,476.1359,475.6884,475.937,11179.0
2024-09-12 14:30:00,478.83,478.9,478.48,478.77,1782.0,476.1757,476.2453,475.8276,476.116,1782.0
2024-09-12 14:35:00,479.08,479.08,478.75,478.75,2934.0,476.4243,476.4243,476.0961,476.0961,2934.0
2024-09-12 14:40:00,478.75,478.8,478.49,478.57,1904.0,476.0961,476.1458,475.8375,475.9171,1904.0
2024-09-12 14:45:00,478.67,478.89,478.41,478.58,3823.0,476.0165,476.2353,475.758,475.927,3823.0
2024-09-12 14:50:00,478.54,478.55,476.92,477.36,3337.0,475.8873,475.8972,474.2762,474.7138,3337.0
2024-09-12 14:55:00,477.37,478.31,477.36,478.19,2866.0,474.7238,475.6585,474.7138,475.5392,2866.0
2024-09-12 15:00:00,478.13,478.21,477.56,477.56,2350.0,475.4795,475.5591,474.9127,474.9127,2350.0
2024-09-12 15:05:00,477.56,477.98,477.53,477.78,3485.0,474.9127,475.3304,474.8829,475.1315,3485.0
2024-09-12 15:10:00,477.84,478.06,477.73,478.06,2354.0,475.1911,475.4099,475.0818,475.4099,2354.0
2024-09-12 15:15:00,478.06,478.56,478.05,478.56,8221.0,475.4099,475.9072,475.4,475.9072,8221.0
2024-09-12 15:20:00,478.42,478.62,478.4,478.57,5728.0,475.7679,475.9668,475.748,475.9171,5728.0
2024-09-12 15:25:00,478.58,478.75,478.41,478.5,3903.0,475.927,476.0961,475.758,475.8475,3903.0
2024-09-12 15:30:00,478.66,479.23,478.5,478.97,7100.0,476.0066,476.5734,475.8475,476.3149,7100.0
2024-09-12 15:35:00,478.95,479.57,478.95,479.56,6936.0,476.295,476.9116,476.295,476.9016,6936.0
2024-09-12 15:40:00,479.55,479.55,479.23,479.43,6900.0,476.8917,476.8917,476.5734,476.7723,6900.0
2024-09-12 15:45:00,479.45,479.89,478.96,478.96,6942.0,476.7922,477.2298,476.3049,476.3049,6942.0
2024-09-12 15:50:00,478.87,479.52,478.7,479.22,9365.0,476.2154,476.8618,476.0464,476.5635,9365.0
2024-09-12 15:55:00,479.17,479.24,478.45,478.74,28545.0,476.5138,476.5834,475.7978,476.0862,28545.0
2024-09-13 09:30:00,480.08,482.37,478.79,479.74,6210.0,477.4187,479.696,476.1359,477.0806,6210.0
2024-09-13 09:35:00,480.93,480.93,479.13,480.12,793.0,478.264,478.264,476.474,477.4585,793.0
2024-09-13 09:40:00,479.13,479.13,477.87,478.91,937.0,476.474,476.474,475.221,476.2552,937.0
2024-09-13 09:45:00,479.05,479.39,478.28,479.39,1935.0,476.3944,476.7326,475.6287,476.7326,1935.0
2024-09-13 09:50:00,479.39,479.47,478.53,478.92,5706.0,476.7326,476.8121,475.8773,476.2652,5706.0
2024-09-13 09:55:00,478.59,479.33,478.53,479.17,28499.0,475.937,476.6729,475.8773,476.5138,28499.0
2024-09-13 10:00:00,479.07,479.5,477.63,479.22,10246.0,476.4143,476.8419,474.9823,476.5635,10246.0
2024-09-13 10:05:00,479.42,479.42,478.27,478.29,2200.0,476.7624,476.7624,475.6188,475.6387,2200.0
2024-09-13 10:10:00,478.45,479.1,478.12,478.82,2452.0,475.7978,476.4442,475.4696,476.1657,2452.0
2024-09-13 10:15:00,478.65,478.65,478.01,478.02,1201.0,475.9967,475.9967,475.3602,475.3701,1201.0
2024-09-13 10:20:00,478.28,478.28,478.01,478.01,500.0,475.6287,475.6287,475.3602,475.3602,500.0
2024-09-13 10:25:00,478.12,478.12,477.41,477.72,2071.0,475.4696,475.4696,474.7635,475.0718,2071.0
2024-09-13 10:30:00,477.37,478.72,477.36,478.72,4935.0,474.7238,476.0663,474.7138,476.0663,4935.0
2024-09-13 10:35:00,478.42,479.24,478.41,479.2,6500.0,475.7679,476.5834,475.758,476.5436,6500.0
2024-09-13 10:40:00,479.23,479.44,479.05,479.05,1657.0,476.5734,476.7823,476.3944,476.3944,1657.0
2024-09-13 10:45:00,478.87,478.87,478.32,478.32,800.0,476.2154,476.2154,475.6685,475.6685,800.0
2024-09-13 10:50:00,478.32,478.32,477.54,477.97,2692.0,475.6685,475.6685,474.8928,475.3204,2692.0
2024-09-13 10:55:00,477.97,478.16,477.7,478.05,4539.0,475.3204,475.5094,475.0519,475.4,4539.0
2024-09-13 11:00:00,478.16,478.62,477.71,478.17,27278.0,475.5094,475.9668,475.0619,475.5193,27278.0
2024-09-13 11:05:00,478.41,479.06,478.21,478.21,4813.0,475.758,476.4044,475.5591,475.5591,4813.0
2024-09-13 11:10:00,478.21,478.48,478.11,478.13,3177.0,475.5591,475.8276,475.4597,475.4795,3177.0
2024-09-13 11:15:00,478.36,478.48,478.1,478.27,1500.0,475.7083,475.8276,475.4497,475.6188,1500.0
2024-09-13 11:20:00,478.6,478.9,478.4,478.9,5395.0,475.9469,476.2453,475.748,476.2453,5395.0
2024-09-13 11:25:00,478.97,479.03,478.48,479.03,1675.0,476.3149,476.3746,475.8276,476.3746,1675.0
2024-09-13 11:30:00,479.12,479.17,478.78,479.17,1401.0,476.4641,476.5138,476.1259,476.5138,1401.0
2024-09-13 11:35:00,479.27,479.32,478.85,478.85,4419.0,476.6132,476.6629,476.1955,476.1955,4419.0
2024-09-13 11:40:00,479.03,479.34,478.82,479.25,2087.0,476.3746,476.6828,476.1657,476.5933,2087.0
2024-09-13 11:45:00,479.08,479.3,479.01,479.25,6898.0,476.4243,476.6431,476.3547,476.5933,6898.0
2024-09-13 11:50:00,479.06,479.34,479.06,479.34,1923.0,476.4044,476.6828,476.4044,476.6828,1923.0
2024-09-13 11:55:00,479.1,479.41,479.04,479.21,2800.0,476.4442,476.7524,476.3845,476.5536,2800.0
2024-09-13 12:00:00,479.2,479.26,478.94,478.94,2121.0,476.5436,476.6033,476.2851,476.2851,2121.0
2024-09-13 12:05:00,478.87,478.95,478.35,478.67,1998.0,476.2154,476.295,475.6983,476.0165,1998.0
2024-09-13 12:10:00,478.68,478.7,478.32,478.32,1160.0,476.0265,476.0464,475.6685,475.6685,1160.0
2024-09-13 12:15:00,478.24,478.33,478.11,478.2,818.0,475.5889,475.6784,475.4597,475.5492,818.0
2024-09-13 12:20:00,478.11,478.14,477.52,477.52,1328.0,475.4597,475.4895,474.8729,474.8729,1328.0
2024-09-13 12:25:00,477.59,477.77,477.29,477.35,1720.0,474.9425,475.1215,474.6442,474.7039,1720.0
2024-09-13 12:30:00,477.34,477.37,477.01,477.25,3818.0,474.6939,474.7238,474.3657,474.6044,3818.0
2024-09-13 12:35:00,477.25,477.84,477.25,477.51,4306.0,474.6044,475.1911,474.6044,474.863,4306.0
2024-09-13 12:40:00,477.51,477.82,477.42,477.42,1200.0,474.863,475.1713,474.7735,474.7735,1200.0
2024-09-13 12:45:00,477.43,477.74,477.43,477.74,200.0,474.7834,475.0917,474.7834,475.0917,200.0
2024-09-13 12:50:00,477.5,477.81,477.49,477.73,2350.0,474.853,475.1613,474.8431,475.0818,2350.0
2024-09-13 12:55:00,477.4,477.73,477.29,477.29,3168.0,474.7536,475.0818,474.6442,474.6442,3168.0
2024-09-13 13:00:00,477.35,477.52,477.24,477.24,6709.0,474.7039,474.8729,474.5945,474.5945,6709.0
2024-09-13 13:05:00,477.18,477.18,476.85,477.05,600.0,474.5348,474.5348,474.2066,474.4055,600.0
2024-09-13 13:10:00,477.02,477.18,477.02,477.18,530.0,474.3757,474.5348,474.3757,474.5348,530.0
2024-09-13 13:15:00,477.01,477.19,475.53,476.85,27421.0,474.3657,474.5448,472.894,474.2066,27421.0
2024-09-13 13:20:00,476.85,476.85,476.35,476.35,1300.0,474.2066,474.2066,473.7094,473.7094,1300.0
2024-09-13 13:25:00,476.73,477.15,476.73,477.15,2501.0,474.0873,474.505,474.0873,474.505,2501.0
2024-09-13 13:30:00,477.13,477.15,477.13,477.15,300.0,474.4851,474.505,474.4851,474.505,300.0
2024-09-13 13:35:00,477.1,477.51,477.05,477.51,1338.0,474.4552,474.863,474.4055,474.863,1338.0
2024-09-13 13:40:00,477.5,477.5,477.13,477.13,1301.0,474.853,474.853,474.4851,474.4851,1301.0
2024-09-13 13:45:00,477.37,477.37,477.17,477.33,1315.0,474.7238,474.7238,474.5249,474.684,1315.0
2024-09-13 13:50:00,477.15,477.54,477.15,477.38,2555.0,474.505,474.8928,474.505,474.7337,2555.0
2024-09-13 13:55:00,477.44,477.54,477.2,477.31,1328.0,474.7934,474.8928,474.5547,474.6641,1328.0
2024-09-13 14:00:00,477.23,477.23,476.65,477.05,3253.0,474.5845,474.5845,474.0077,474.4055,3253.0
2024-09-13 14:05:00,477.04,478.05,477.04,477.66,4167.0,474.3956,475.4,474.3956,475.0121,4167.0
2024-09-13 14:10:00,477.82,477.92,477.46,477.46,2811.0,475.1713,475.2707,474.8133,474.8133,2811.0
2024-09-13 14:15:00,477.39,477.74,477.39,477.67,425.0,474.7436,475.0917,474.7436,475.0221,425.0
2024-09-13 14:20:00,477.72,477.74,477.46,477.48,1456.0,475.0718,475.0917,474.8133,474.8331,1456.0
2024-09-13 14:25:00,477.4,477.4,476.88,476.88,2714.0,474.7536,474.7536,474.2365,474.2365,2714.0
2024-09-13 14:30:00,476.84,476.95,476.77,476.91,1197.0,474.1967,474.3061,474.1271,474.2663,1197.0
2024-09-13 14:35:00,476.76,476.93,476.76,476.93,654.0,474.1171,474.2862,474.1171,474.2862,654.0
2024-09-13 14:40:00,476.81,477.17,476.67,476.81,7066.0,474.1669,474.5249,474.0276,474.1669,7066.0
2024-09-13 14:45:00,476.53,476.94,476.53,476.74,772.0,473.8884,474.2961,473.8884,474.0972,772.0
2024-09-13 14:50:00,476.76,476.85,476.55,476.61,700.0,474.1171,474.2066,473.9083,473.968,700.0
2024-09-13 14:55:00,476.63,476.95,476.63,476.85,1861.0,473.9879,474.3061,473.9879,474.2066,1861.0
2024-09-13 15:00:00,476.81,476.89,476.55,476.65,2720.0,474.1669,474.2464,473.9083,474.0077,2720.0
2024-09-13 15:05:00,476.79,476.98,476.62,476.74,5407.0,474.147,474.3359,473.9779,474.0972,5407.0
2024-09-13 15:10:00,476.73,476.76,476.5,476.67,2713.0,474.0873,474.1171,473.8586,474.0276,2713.0
2024-09-13 15:15:00,476.69,477.5,476.68,477.27,8869.0,474.0475,474.853,474.0376,474.6243,8869.0
2024-09-13 15:20:00,477.49,477.49,476.85,476.94,3989.0,474.8431,474.8431,474.2066,474.2961,3989.0
2024-09-13 15:25:00,476.95,477.04,476.73,476.81,3338.0,474.3061,474.3956,474.0873,474.1669,3338.0
2024-09-13 15:30:00,476.98,477.14,476.89,476.91,2836.0,474.3359,474.495,474.2464,474.2663,2836.0
2024-09-13 15:35:00,477.02,477.02,476.14,476.14,5804.0,474.3757,474.3757,473.5006,473.5006,5804.0
2024-09-13 15:40:00,476.46,476.46,476.11,476.25,4609.0,473.8188,473.8188,473.4707,473.61,4609.0
2024-09-13 15:45:00,476.39,477.07,476.39,476.86,5821.0,473.7492,474.4254,473.7492,474.2166,5821.0
2024-09-13 15:50:00,476.94,477.2,476.86,477.0,22711.0,474.2961,474.5547,474.2166,474.3558,22711.0
2024-09-13 15:55:00,477.02,477.35,476.56,476.78,49172.0,474.3757,474.7039,473.9182,474.137,49172.0
2024-09-16 09:30:00,478.91,480.58,478.57,479.56,13350.0,476.2552,477.916,475.9171,476.9016,13350.0
2024-09-16 09:35:00,478.82,481.23,478.82,480.36,34747.0,476.1657,478.5624,476.1657,477.6972,34747.0
2024-09-16 09:40:00,480.38,480.77,479.6,479.6,12587.0,477.7171,478.1049,476.9414,476.9414,12587.0
2024-09-16 09:45:00,479.56,480.84,479.56,480.47,12675.0,476.9016,478.1745,476.9016,477.8066,12675.0
2024-09-16 09:50:00,481.05,482.2,480.76,481.97,29921.0,478.3834,479.527,478.095,479.2983,29921.0
2024-09-16 09:55:00,481.94,482.22,481.62,482.06,4127.0,479.2684,479.5469,478.9502,479.3878,4127.0
2024-09-16 10:00:00,481.81,482.13,481.59,481.77,16997.0,479.1391,479.4574,478.9204,479.0994,16997.0
2024-09-16 10:05:00,481.88,482.18,481.62,481.97,8831.0,479.2088,479.5071,478.9502,479.2983,8831.0
2024-09-16 10:10:00,481.86,482.19,481.85,482.06,2996.0,479.1889,479.517,479.1789,479.3878,2996.0
2024-09-16 10:15:00,482.16,482.88,482.15,482.62,16511.0,479.4872,480.2032,479.4773,479.9447,16511.0
2024-09-16 10:20:00,482.62,483.56,482.62,482.77,8674.0,479.9447,480.8794,479.9447,480.0938,8674.0
2024-09-16 10:25:00,483.05,483.2,482.4,482.81,2415.0,480.3723,480.5214,479.7259,480.1336,2415.0
2024-09-16 10:30:00,482.7,482.94,482.39,482.62,2466.0,480.0242,480.2629,479.7159,479.9447,2466.0
2024-09-16 10:35:00,482.73,484.53,482.72,483.9,4617.0,480.054,481.8441,480.0441,481.2176,4617.0
2024-09-16 10:40:00,484.06,484.11,483.61,484.06,5730.0,481.3767,481.4264,480.9292,481.3767,5730.0
2024-09-16 10:45:00,484.06,484.45,484.05,484.08,4220.0,481.3767,481.7645,481.3667,481.3966,4220.0
2024-09-16 10:50:00,484.08,484.09,483.1,483.33,1906.0,481.3966,481.4065,480.422,480.6507,1906.0
2024-09-16 10:55:00,482.97,483.03,482.97,483.03,1010.0,480.2927,480.3524,480.2927,480.3524,1010.0
2024-09-16 11:00:00,483.01,483.02,482.81,483.02,1240.0,480.3325,480.3424,480.1336,480.3424,1240.0
2024-09-16 11:05:00,483.02,483.4,483.02,483.3,14800.0,480.3424,480.7203,480.3424,480.6209,14800.0
2024-09-16 11:10:00,483.55,483.66,483.08,483.08,7201.0,480.8695,480.9789,480.4021,480.4021,7201.0
2024-09-16 11:15:00,483.25,483.48,483.18,483.48,3916.0,480.5712,480.7999,480.5015,480.7999,3916.0
2024-09-16 11:20:00,483.48,483.52,483.11,483.31,2465.0,480.7999,480.8397,480.4319,480.6308,2465.0
2024-09-16 11:25:00,483.33,483.33,482.8,482.8,1400.0,480.6507,480.6507,480.1237,480.1237,1400.0
2024-09-16 11:30:00,483.12,483.49,483.01,483.38,2350.0,480.4419,480.8098,480.3325,480.7004,2350.0
2024-09-16 11:35:00,483.44,483.64,483.3,483.46,7317.0,480.7601,480.959,480.6209,480.78,7317.0
2024-09-16 11:40:00,483.46,483.46,483.26,483.41,1756.0,480.78,480.78,480.5811,480.7303,1756.0
2024-09-16 11:45:00,483.42,483.74,483.42,483.5,5345.0,480.7402,481.0584,480.7402,480.8198,5345.0
2024-09-16 11:50:00,483.78,483.93,483.41,483.72,1533.0,481.0982,481.2474,480.7303,481.0386,1533.0
2024-09-16 11:55:00,483.56,483.75,483.46,483.64,13538.0,480.8794,481.0684,480.78,480.959,13538.0
2024-09-16 12:00:00,483.55,483.61,483.16,483.16,6765.0,480.8695,480.9292,480.4817,480.4817,6765.0
2024-09-16 12:05:00,483.05,483.18,483.05,483.17,300.0,480.3723,480.5015,480.3723,480.4916,300.0
2024-09-16 12:10:00,483.16,483.16,482.87,482.91,2489.0,480.4817,480.4817,480.1933,480.233,2489.0
2024-09-16 12:15:00,482.75,483.07,482.75,482.93,5582.0,480.0739,480.3922,480.0739,480.2529,5582.0
2024-09-16 12:20:00,482.93,483.41,482.89,483.25,5419.0,480.2529,480.7303,480.2132,480.5712,5419.0
2024-09-16 12:25:00,483.25,484.08,483.24,483.87,3811.0,480.5712,481.3966,480.5612,481.1877,3811.0
2024-09-16 12:30:00,484.0,484.0,483.83,484.0,5210.0,481.317,481.317,481.1479,481.317,5210.0
2024-09-16 12:35:00,483.94,484.2,483.92,483.92,4499.0,481.2573,481.5159,481.2374,481.2374,4499.0
2024-09-16 12:40:00,484.31,484.31,484.12,484.12,1100.0,481.6253,481.6253,481.4363,481.4363,1100.0
2024-09-16 12:45:00,484.18,484.93,484.1,484.93,2667.0,481.496,482.2418,481.4164,482.2418,2667.0
2024-09-16 12:50:00,484.75,484.77,484.19,484.34,2560.0,482.0628,482.0827,481.5059,481.6551,2560.0
2024-09-16 12:55:00,484.19,484.3,483.85,483.92,1812.0,481.5059,481.6153,481.1678,481.2374,1812.0
2024-09-16 13:00:00,484.18,484.44,483.89,483.95,2817.0,481.496,481.7546,481.2076,481.2673,2817.0
2024-09-16 13:05:00,484.2,484.21,483.77,484.04,2683.0,481.5159,481.5258,481.0883,481.3568,2683.0
2024-09-16 13:10:00,484.09,484.21,484.03,484.21,700.0,481.4065,481.5258,481.3468,481.5258,700.0
2024-09-16 13:15:00,484.23,484.44,484.06,484.44,1881.0,481.5457,481.7546,481.3767,481.7546,1881.0
2024-09-16 13:20:00,484.55,484.98,484.25,484.92,39040.0,481.864,482.2916,481.5656,482.2319,39040.0
2024-09-16 13:25:00,484.92,484.93,484.87,484.92,1225.0,482.2319,482.2418,482.1822,482.2319,1225.0
2024-09-16 13:30:00,484.92,485.01,484.82,485.0,800.0,482.2319,482.3214,482.1325,482.3115,800.0
2024-09-16 13:35:00,485.02,485.44,484.95,485.44,3397.0,482.3313,482.749,482.2617,482.749,3397.0
2024-09-16 13:40:00,485.46,485.63,485.23,485.26,3451.0,482.7689,482.938,482.5402,482.57,3451.0
2024-09-16 13:45:00,485.28,485.28,484.9,484.9,2491.0,482.5899,482.5899,482.212,482.212,2491.0
2024-09-16 13:50:00,484.77,484.83,484.62,484.72,1502.0,482.0827,482.1424,481.9336,482.033,1502.0
2024-09-16 13:55:00,484.66,484.9,484.64,484.9,1446.0,481.9733,482.212,481.9535,482.212,1446.0
2024-09-16 14:00:00,484.77,485.0,484.54,484.54,1945.0,482.0827,482.3115,481.854,481.854,1945.0
2024-09-16 14:05:00,484.6,484.6,484.59,484.6,104.0,481.9137,481.9137,481.9037,481.9137,104.0
2024-09-16 14:10:00,484.67,484.98,484.67,484.87,1925.0,481.9833,482.2916,481.9833,482.1822,1925.0
2024-09-16 14:15:00,484.84,484.95,484.84,484.95,600.0,482.1523,482.2617,482.1523,482.2617,600.0
2024-09-16 14:20:00,484.65,485.0,484.65,484.85,1299.0,481.9634,482.3115,481.9634,482.1623,1299.0
2024-09-16 14:25:00,484.94,484.94,484.81,484.82,1762.0,482.2518,482.2518,482.1225,482.1325,1762.0
2024-09-16 14:30:00,484.94,485.01,484.44,485.01,3476.0,482.2518,482.3214,481.7546,482.3214,3476.0
2024-09-16 14:35:00,485.12,485.17,485.04,485.17,500.0,482.4308,482.4805,482.3512,482.4805,500.0
2024-09-16 14:40:00,485.17,485.18,484.65,484.92,2404.0,482.4805,482.4905,481.9634,482.2319,2404.0
2024-09-16 14:45:00,485.0,485.0,484.71,484.91,1370.0,482.3115,482.3115,482.0231,482.222,1370.0
2024-09-16 14:50:00,485.04,485.12,484.91,484.96,1376.0,482.3512,482.4308,482.222,482.2717,1376.0
2024-09-16 14:55:00,485.06,485.34,484.81,484.81,3863.0,482.3711,482.6496,482.1225,482.1225,3863.0
2024-09-16 15:00:00,484.91,484.94,484.69,484.71,2606.0,482.222,482.2518,482.0032,482.0231,2606.0
2024-09-16 15:05:00,484.67,485.01,484.67,485.01,4893.0,481.9833,482.3214,481.9833,482.3214,4893.0
2024-09-16 15:10:00,485.02,485.18,484.72,484.72,4473.0,482.3313,482.4905,482.033,482.033,4473.0
2024-09-16 15:15:00,484.75,484.89,484.6,484.6,5584.0,482.0628,482.2021,481.9137,481.9137,5584.0
2024-09-16 15:20:00,484.66,484.94,484.66,484.88,3442.0,481.9733,482.2518,481.9733,482.1921,3442.0
2024-09-16 15:25:00,484.81,484.88,484.57,484.83,4232.0,482.1225,482.1921,481.8838,482.1424,4232.0
2024-09-16 15:30:00,484.98,485.58,484.94,485.16,10800.0,482.2916,482.8882,482.2518,482.4706,10800.0
2024-09-16 15:35:00,485.17,485.47,484.8,485.35,6780.0,482.4805,482.7789,482.1126,482.6595,6780.0
2024-09-16 15:40:00,485.32,486.43,485.31,485.96,5932.0,482.6297,483.7335,482.6197,483.2661,5932.0
2024-09-16 15:45:00,486.19,486.2,485.06,485.1,9129.0,483.4949,483.5048,482.3711,482.4109,9129.0
2024-09-16 15:50:00,485.16,485.9,485.0,485.3,20898.0,482.4706,483.2065,482.3115,482.6098,20898.0
2024-09-16 15:55:00,485.27,485.46,484.67,485.0,54155.0,482.58,482.7689,481.9833,482.3115,54155.0
2024-09-17 09:30:00,484.99,485.31,483.55,483.55,10386.0,482.3015,482.6197,480.8695,480.8695,10386.0
2024-09-17 09:35:00,482.0,483.12,481.71,482.97,2849.0,479.3281,480.4419,479.0397,480.2927,2849.0
2024-09-17 09:40:00,482.78,484.17,482.78,484.0,1352.0,480.1038,481.4861,480.1038,481.317,1352.0
2024-09-17 09:45:00,483.59,483.59,482.76,483.33,2914.0,480.9093,480.9093,480.0839,480.6507,2914.0
2024-09-17 09:50:00,482.69,482.69,482.13,482.25,1552.0,480.0143,480.0143,479.4574,479.5767,1552.0
2024-09-17 09:55:00,482.13,482.39,481.54,481.54,1713.0,479.4574,479.7159,478.8706,478.8706,1713.0
2024-09-17 10:00:00,482.06,482.55,482.0,482.55,5941.0,479.3878,479.875,479.3281,479.875,5941.0
2024-09-17 10:05:00,483.21,483.28,483.02,483.02,1254.0,480.5314,480.601,480.3424,480.3424,1254.0
2024-09-17 10:10:00,483.17,483.46,482.68,482.68,1921.0,480.4916,480.78,480.0043,480.0043,1921.0
2024-09-17 10:15:00,483.13,483.54,483.05,483.33,5953.0,480.4518,480.8596,480.3723,480.6507,5953.0
2024-09-17 10:20:00,483.43,483.43,482.97,482.99,1433.0,480.7502,480.7502,480.2927,480.3126,1433.0
2024-09-17 10:25:00,482.95,482.95,481.89,481.89,7400.0,480.2728,480.2728,479.2187,479.2187,7400.0
2024-09-17 10:30:00,482.12,482.23,481.88,481.9,2829.0,479.4474,479.5568,479.2088,479.2286,2829.0
2024-09-17 10:35:00,481.98,482.62,481.94,482.42,1848.0,479.3082,479.9447,479.2684,479.7458,1848.0
2024-09-17 10:40:00,482.38,483.23,482.37,482.85,3734.0,479.706,480.5513,479.696,480.1734,3734.0
2024-09-17 10:45:00,482.88,483.0,482.76,482.97,1000.0,480.2032,480.3225,480.0839,480.2927,1000.0
2024-09-17 10:50:00,483.0,483.0,482.51,482.73,1333.0,480.3225,480.3225,479.8353,480.054,1333.0
2024-09-17 10:55:00,482.48,482.65,482.28,482.48,8752.0,479.8054,479.9745,479.6065,479.8054,8752.0
2024-09-17 11:00:00,482.58,483.38,482.44,483.27,2712.0,479.9049,480.7004,479.7656,480.591,2712.0
2024-09-17 11:05:00,483.3,483.33,483.15,483.15,600.0,480.6209,480.6507,480.4717,480.4717,600.0
2024-09-17 11:10:00,483.14,483.19,482.84,482.84,2066.0,480.4618,480.5115,480.1634,480.1634,2066.0
2024-09-17 11:15:00,482.77,483.13,482.77,483.08,3041.0,480.0938,480.4518,480.0938,480.4021,3041.0
2024-09-17 11:20:00,482.89,482.92,482.5,482.67,4744.0,480.2132,480.243,479.8253,479.9944,4744.0
2024-09-17 11:25:00,482.87,483.07,482.49,482.91,1422.0,480.1933,480.3922,479.8154,480.233,1422.0
2024-09-17 11:30:00,483.14,483.14,482.88,483.08,990.0,480.4618,480.4618,480.2032,480.4021,990.0
2024-09-17 11:35:00,483.09,483.2,482.71,482.72,4947.0,480.412,480.5214,480.0342,480.0441,4947.0
2024-09-17 11:40:00,482.73,483.09,482.37,482.68,4033.0,480.054,480.412,479.696,480.0043,4033.0
2024-09-17 11:45:00,482.58,482.74,482.0,482.0,4773.0,479.9049,480.064,479.3281,479.3281,4773.0
2024-09-17 11:50:00,482.19,482.2,481.64,481.88,1054.0,479.517,479.527,478.9701,479.2088,1054.0
2024-09-17 11:55:00,481.78,482.12,481.78,481.82,745.0,479.1093,479.4474,479.1093,479.1491,745.0
2024-09-17 12:00:00,481.81,481.87,481.32,481.87,1507.0,479.1391,479.1988,478.6519,479.1988,1507.0
2024-09-17 12:05:00,481.88,481.88,481.62,481.62,400.0,479.2088,479.2088,478.9502,478.9502,400.0
2024-09-17 12:10:00,481.73,482.21,481.73,482.21,738.0,479.0596,479.5369,479.0596,479.5369,738.0
2024-09-17 12:15:00,482.22,482.26,481.88,482.09,1520.0,479.5469,479.5866,479.2088,479.4176,1520.0
2024-09-17 12:20:00,481.86,482.09,481.49,482.09,3426.0,479.1889,479.4176,478.8209,479.4176,3426.0
2024-09-17 12:25:00,482.09,482.29,482.09,482.15,1200.0,479.4176,479.6165,479.4176,479.4773,1200.0
2024-09-17 12:30:00,481.96,481.98,481.79,481.94,2672.0,479.2883,479.3082,479.1193,479.2684,2672.0
2024-09-17 12:35:00,481.95,481.95,481.62,481.86,3328.0,479.2784,479.2784,478.9502,479.1889,3328.0
2024-09-17 12:40:00,481.85,481.86,481.35,481.49,3678.0,479.1789,479.1889,478.6817,478.8209,3678.0
2024-09-17 12:45:00,481.49,481.51,480.56,480.63,5123.0,478.8209,478.8408,477.8961,477.9657,5123.0
2024-09-17 12:50:00,480.48,481.34,480.19,481.34,3387.0,477.8165,478.6717,477.5281,478.6717,3387.0
2024-09-17 12:55:00,481.35,481.76,481.35,481.56,5863.0,478.6817,479.0894,478.6817,478.8905,5863.0
2024-09-17 13:00:00,481.49,481.75,481.41,481.48,1323.0,478.8209,479.0795,478.7414,478.811,1323.0
2024-09-17 13:05:00,481.44,481.76,481.36,481.76,1000.0,478.7712,479.0894,478.6916,479.0894,1000.0
2024-09-17 13:10:00,481.8,481.8,481.45,481.62,1102.0,479.1292,479.1292,478.7811,478.9502,1102.0
2024-09-17 13:15:00,481.77,482.02,481.76,481.99,1107.0,479.0994,479.348,479.0894,479.3181,1107.0
2024-09-17 13:20:00,482.27,482.91,482.25,482.91,1016.0,479.5966,480.233,479.5767,480.233,1016.0
2024-09-17 13:25:00,483.01,483.04,482.97,483.04,1692.0,480.3325,480.3623,480.2927,480.3623,1692.0
2024-09-17 13:30:00,483.04,483.04,482.67,482.75,900.0,480.3623,480.3623,479.9944,480.0739,900.0
2024-09-17 13:35:00,482.75,482.88,482.33,482.34,17540.0,480.0739,480.2032,479.6563,479.6662,17540.0
2024-09-17 13:40:00,482.28,482.61,482.07,482.51,1387.0,479.6065,479.9347,479.3977,479.8353,1387.0
2024-09-17 13:45:00,482.42,483.31,482.42,483.03,4305.0,479.7458,480.6308,479.7458,480.3524,4305.0
2024-09-17 13:50:00,482.8,483.07,482.6,482.94,1508.0,480.1237,480.3922,479.9248,480.2629,1508.0
2024-09-17 13:55:00,482.95,483.24,482.75,483.01,1800.0,480.2728,480.5612,480.0739,480.3325,1800.0
2024-09-17 14:00:00,483.21,484.07,483.21,484.07,1023.0,480.5314,481.3866,480.5314,481.3866,1023.0
2024-09-17 14:05:00,483.9,484.12,483.82,484.12,1323.0,481.2176,481.4363,481.138,481.4363,1323.0
2024-09-17 14:10:00,484.05,484.22,483.95,483.95,773.0,481.3667,481.5358,481.2673,481.2673,773.0
2024-09-17 14:15:00,483.91,483.91,483.47,483.48,2039.0,481.2275,481.2275,480.7899,480.7999,2039.0
2024-09-17 14:20:00,483.77,483.84,483.56,483.77,946.0,481.0883,481.1579,480.8794,481.0883,946.0
2024-09-17 14:25:00,483.78,483.85,483.47,483.62,1153.0,481.0982,481.1678,480.7899,480.9391,1153.0
2024-09-17 14:30:00,483.31,483.74,483.31,483.62,818.0,480.6308,481.0584,480.6308,480.9391,818.0
2024-09-17 14:35:00,483.57,483.85,483.57,483.84,1419.0,480.8894,481.1678,480.8894,481.1579,1419.0
2024-09-17 14:40:00,483.84,483.84,483.57,483.68,1930.0,481.1579,481.1579,480.8894,480.9988,1930.0
2024-09-17 14:45:00,483.55,483.55,482.83,483.08,3841.0,480.8695,480.8695,480.1535,480.4021,3841.0
2024-09-17 14:50:00,483.06,483.06,482.68,482.86,1222.0,480.3822,480.3822,480.0043,480.1833,1222.0
2024-09-17 14:55:00,482.92,483.05,482.86,483.02,616.0,480.243,480.3723,480.1833,480.3424,616.0
2024-09-17 15:00:00,483.02,483.23,482.77,482.87,1100.0,480.3424,480.5513,480.0938,480.1933,1100.0
2024-09-17 15:05:00,482.88,482.88,482.37,482.62,1314.0,480.2032,480.2032,479.696,479.9447,1314.0
2024-09-17 15:10:00,482.62,482.89,482.61,482.8,1100.0,479.9447,480.2132,479.9347,480.1237,1100.0
2024-09-17 15:15:00,482.8,482.8,482.17,482.17,2839.0,480.1237,480.1237,479.4971,479.4971,2839.0
2024-09-17 15:20:00,482.28,482.33,481.89,482.07,3689.0,479.6065,479.6563,479.2187,479.3977,3689.0
2024-09-17 15:25:00,482.02,482.42,482.01,482.24,1846.0,479.348,479.7458,479.338,479.5668,1846.0
2024-09-17 15:30:00,481.96,482.28,481.96,482.09,1974.0,479.2883,479.6065,479.2883,479.4176,1974.0
2024-09-17 15:35:00,482.08,482.53,481.78,482.53,3350.0,479.4076,479.8551,479.1093,479.8551,3350.0
2024-09-17 15:40:00,482.7,482.99,482.65,482.75,6144.0,480.0242,480.3126,479.9745,480.0739,6144.0
2024-09-17 15:45:00,483.09,483.58,482.97,483.32,6673.0,480.412,480.8993,480.2927,480.6408,6673.0
2024-09-17 15:50:00,483.14,483.52,482.92,483.31,12438.0,480.4618,480.8397,480.243,480.6308,12438.0
2024-09-17 15:55:00,483.27,483.83,482.33,482.73,35568.0,480.591,481.1479,479.6563,480.054,35568.0
2024-09-18 09:30:00,482.43,483.41,480.84,481.15,5311.0,479.7557,480.7303,478.1745,478.4828,5311.0
2024-09-18 09:35:00,480.98,481.86,480.75,481.86,649.0,478.3137,479.1889,478.085,479.1889,649.0
2024-09-18 09:40:00,482.16,482.52,481.56,482.52,1562.0,479.4872,479.8452,478.8905,479.8452,1562.0
2024-09-18 09:45:00,482.51,482.68,481.84,482.68,1771.0,479.8353,480.0043,479.169,480.0043,1771.0
2024-09-18 09:50:00,481.97,482.64,481.17,481.68,7406.0,479.2983,479.9645,478.5027,479.0099,7406.0
2024-09-18 09:55:00,481.68,482.16,481.68,482.16,398.0,479.0099,479.4872,479.0099,479.4872,398.0
2024-09-18 10:00:00,482.59,483.0,482.44,483.0,1985.0,479.9148,480.3225,479.7656,480.3225,1985.0
2024-09-18 10:05:00,483.5,483.56,482.97,483.19,864.0,480.8198,480.8794,480.2927,480.5115,864.0
2024-09-18 10:10:00,484.01,484.03,482.98,483.18,2037.0,481.3269,481.3468,480.3027,480.5015,2037.0
2024-09-18 10:15:00,482.84,483.9,482.84,483.9,1061.0,480.1634,481.2176,480.1634,481.2176,1061.0
2024-09-18 10:20:00,483.03,483.44,483.03,483.44,1709.0,480.3524,480.7601,480.3524,480.7601,1709.0
2024-09-18 10:25:00,483.49,484.37,483.43,484.37,3204.0,480.8098,481.6849,480.7502,481.6849,3204.0
2024-09-18 10:30:00,483.63,483.63,482.1,482.42,3485.0,480.9491,480.9491,479.4275,479.7458,3485.0
2024-09-18 10:35:00,482.54,483.01,482.06,482.12,1391.0,479.8651,480.3325,479.3878,479.4474,1391.0
2024-09-18 10:40:00,482.05,482.2,482.04,482.2,700.0,479.3778,479.527,479.3679,479.527,700.0
2024-09-18 10:45:00,482.07,482.43,481.65,482.23,1522.0,479.3977,479.7557,478.98,479.5568,1522.0
2024-09-18 10:50:00,482.42,482.42,481.41,481.41,2909.0,479.7458,479.7458,478.7414,478.7414,2909.0
2024-09-18 10:55:00,481.27,481.9,481.27,481.9,1179.0,478.6021,479.2286,478.6021,479.2286,1179.0
2024-09-18 11:00:00,481.87,482.61,481.86,482.61,1118.0,479.1988,479.9347,479.1889,479.9347,1118.0
2024-09-18 11:05:00,482.79,482.82,482.45,482.72,900.0,480.1137,480.1435,479.7756,480.0441,900.0
2024-09-18 11:10:00,482.41,482.68,481.91,482.42,3180.0,479.7358,480.0043,479.2386,479.7458,3180.0
2024-09-18 11:15:00,482.62,483.03,482.61,482.86,300.0,479.9447,480.3524,479.9347,480.1833,300.0
2024-09-18 11:20:00,482.97,483.04,482.76,482.99,900.0,480.2927,480.3623,480.0839,480.3126,900.0
2024-09-18 11:25:00,482.7,483.03,482.7,483.03,3336.0,480.0242,480.3524,480.0242,480.3524,3336.0
2024-09-18 11:30:00,483.11,483.11,482.5,482.81,2936.0,480.4319,480.4319,479.8253,480.1336,2936.0
2024-09-18 11:35:00,482.94,483.52,482.92,483.52,1786.0,480.2629,480.8397,480.243,480.8397,1786.0
2024-09-18 11:40:00,483.32,483.67,483.32,483.52,1124.0,480.6408,480.9888,480.6408,480.8397,1124.0
2024-09-18 11:45:00,483.45,483.51,482.91,483.12,12899.0,480.77,480.8297,480.233,480.4419,12899.0
2024-09-18 11:50:00,483.08,483.08,482.74,482.85,1500.0,480.4021,480.4021,480.064,480.1734,1500.0
2024-09-18 11:55:00,482.85,482.85,482.85,482.85,0.0,480.1734,480.1734,480.1734,480.1734,0.0
2024-09-18 12:00:00,482.83,483.19,482.82,483.06,4586.0,480.1535,480.5115,480.1435,480.3822,4586.0
2024-09-18 12:05:00,483.11,483.11,482.86,483.04,1200.0,480.4319,480.4319,480.1833,480.3623,1200.0
2024-09-18 12:10:00,483.1,483.27,483.06,483.06,1745.0,480.422,480.591,480.3822,480.3822,1745.0
2024-09-18 12:15:00,483.38,483.41,483.38,483.41,312.0,480.7004,480.7303,480.7004,480.7303,312.0
2024-09-18 12:20:00,484.07,484.16,483.7,483.7,2031.0,481.3866,481.4761,481.0187,481.0187,2031.0
2024-09-18 12:25:00,483.89,483.9,483.88,483.9,411.0,481.2076,481.2176,481.1977,481.2176,411.0
2024-09-18 12:30:00,484.17,484.17,484.16,484.17,100.0,481.4861,481.4861,481.4761,481.4861,100.0
2024-09-18 12:35:00,484.18,484.33,484.17,484.33,200.0,481.496,481.6452,481.4861,481.6452,200.0
2024-09-18 12:40:00,484.18,484.18,483.97,483.99,1333.0,481.496,481.496,481.2872,481.3071,1333.0
2024-09-18 12:45:00,484.48,484.48,484.48,484.48,100.0,481.7943,481.7943,481.7943,481.7943,100.0
2024-09-18 12:50:00,484.87,485.07,484.63,485.07,534.0,482.1822,482.3811,481.9435,482.3811,534.0
2024-09-18 12:55:00,484.97,485.4,484.75,484.99,2959.0,482.2816,482.7092,482.0628,482.3015,2959.0
2024-09-18 13:00:00,485.22,485.22,484.76,485.11,2962.0,482.5302,482.5302,482.0728,482.4208,2962.0
2024-09-18 13:05:00,485.29,485.57,485.29,485.57,1800.0,482.5998,482.8783,482.5998,482.8783,1800.0
2024-09-18 13:10:00,485.57,486.08,485.57,486.08,1535.0,482.8783,483.3855,482.8783,483.3855,1535.0
2024-09-18 13:15:00,486.19,486.44,486.09,486.12,944.0,483.4949,483.7435,483.3954,483.4252,944.0
2024-09-18 13:20:00,486.15,486.22,485.13,485.31,13343.0,483.4551,483.5247,482.4407,482.6197,13343.0
2024-09-18 13:25:00,485.44,485.44,485.24,485.24,250.0,482.749,482.749,482.5501,482.5501,250.0
2024-09-18 13:30:00,485.6,485.86,485.6,485.86,400.0,482.9081,483.1667,482.9081,483.1667,400.0
2024-09-18 13:35:00,485.66,485.86,484.72,484.72,3357.0,482.9678,483.1667,482.033,482.033,3357.0
2024-09-18 13:40:00,484.58,484.58,484.23,484.51,800.0,481.8938,481.8938,481.5457,481.8242,800.0
2024-09-18 13:45:00,484.66,484.69,484.3,484.65,1592.0,481.9733,482.0032,481.6153,481.9634,1592.0
2024-09-18 13:50:00,484.31,484.31,483.7,483.7,2357.0,481.6253,481.6253,481.0187,481.0187,2357.0
2024-09-18 13:55:00,483.83,484.21,483.83,484.21,797.0,481.1479,481.5258,481.1479,481.5258,797.0
2024-09-18 14:00:00,483.99,489.0,483.45,485.69,6453.0,481.3071,486.2893,480.77,482.9976,6453.0
2024-09-18 14:05:00,486.0,486.68,485.14,485.59,2900.0,483.3059,483.9821,482.4507,482.8982,2900.0
2024-09-18 14:10:00,484.96,485.15,483.64,483.64,3628.0,482.2717,482.4606,480.959,480.959,3628.0
2024-09-18 14:15:00,484.79,485.52,484.45,485.52,1344.0,482.1026,482.8286,481.7645,482.8286,1344.0
2024-09-18 14:20:00,485.09,485.41,484.23,484.23,2655.0,482.401,482.7192,481.5457,481.5457,2655.0
2024-09-18 14:25:00,484.73,485.19,484.14,485.06,1252.0,482.043,482.5004,481.4562,482.3711,1252.0
2024-09-18 14:30:00,485.44,485.91,485.05,485.05,3062.0,482.749,483.2164,482.3612,482.3612,3062.0
2024-09-18 14:35:00,484.88,484.88,483.85,484.77,2194.0,482.1921,482.1921,481.1678,482.0827,2194.0
2024-09-18 14:40:00,484.45,484.46,483.53,483.82,2135.0,481.7645,481.7745,480.8496,481.138,2135.0
2024-09-18 14:45:00,483.37,484.52,483.37,484.5,1858.0,480.6905,481.8341,480.6905,481.8142,1858.0
2024-09-18 14:50:00,484.35,485.62,484.35,485.17,2849.0,481.6651,482.928,481.6651,482.4805,2849.0
2024-09-18 14:55:00,485.15,485.59,484.42,484.42,2338.0,482.4606,482.8982,481.7347,481.7347,2338.0
2024-09-18 15:00:00,484.23,484.97,483.84,484.6,3192.0,481.5457,482.2816,481.1579,481.9137,3192.0
2024-09-18 15:05:00,484.11,485.8,484.09,485.06,1240.0,481.4264,483.107,481.4065,482.3711,1240.0
2024-09-18 15:10:00,485.06,487.04,484.88,486.74,3437.0,482.3711,484.3401,482.1921,484.0418,3437.0
2024-09-18 15:15:00,486.72,487.24,486.35,486.75,2172.0,484.0219,484.539,483.654,484.0518,2172.0
2024-09-18 15:20:00,486.51,486.64,484.62,485.75,5931.0,483.8131,483.9424,481.9336,483.0573,5931.0
2024-09-18 15:25:00,486.09,487.11,485.9,485.91,4239.0,483.3954,484.4098,483.2065,483.2164,4239.0
2024-09-18 15:30:00,486.46,486.54,484.84,484.84,4874.0,483.7634,483.8429,482.1523,482.1523,4874.0
2024-09-18 15:35:00,484.63,485.12,484.18,484.92,2831.0,481.9435,482.4308,481.496,482.2319,2831.0
2024-09-18 15:40:00,484.76,484.79,484.1,484.22,5536.0,482.0728,482.1026,481.4164,481.5358,5536.0
2024-09-18 15:45:00,484.05,484.51,483.76,483.92,9009.0,481.3667,481.8242,481.0783,481.2374,9009.0
2024-09-18 15:50:00,484.16,484.96,483.97,484.89,7569.0,481.4761,482.2717,481.2872,482.2021,7569.0
2024-09-18 15:55:00,484.96,485.93,484.66,484.66,44035.0,482.2717,483.2363,481.9733,481.9733,44035.0
2024-09-19 09:30:00,491.02,491.25,490.26,490.86,7668.0,488.2981,488.5268,487.5423,488.139,7668.0
2024-09-19 09:35:00,490.46,491.35,490.26,490.54,8284.0,487.7412,488.6263,487.5423,487.8207,8284.0
2024-09-19 09:40:00,489.0,489.4,487.07,487.6,1570.0,486.2893,486.6871,484.37,484.897,1570.0
2024-09-19 09:45:00,487.55,489.83,487.55,489.83,1408.0,484.8473,487.1147,484.8473,487.1147,1408.0
2024-09-19 09:50:00,488.53,489.2,488.43,489.2,880.0,485.8219,486.4882,485.7224,486.4882,880.0
2024-09-19 09:55:00,489.2,491.39,488.93,491.39,1195.0,486.4882,488.666,486.2197,488.666,1195.0
2024-09-19 10:00:00,490.14,491.59,490.14,491.14,5736.0,487.423,488.8649,487.423,488.4174,5736.0
2024-09-19 10:05:00,490.73,491.68,490.71,491.24,2545.0,488.0097,488.9544,487.9898,488.5169,2545.0
2024-09-19 10:10:00,490.82,491.25,490.28,490.44,5192.0,488.0992,488.5268,487.5622,487.7213,5192.0
2024-09-19 10:15:00,490.46,490.89,490.26,490.87,733.0,487.7412,488.1688,487.5423,488.1489,733.0
2024-09-19 10:20:00,490.26,490.53,489.35,489.56,3970.0,487.5423,487.8108,486.6373,486.8462,3970.0
2024-09-19 10:25:00,489.83,491.34,489.83,491.05,2558.0,487.1147,488.6163,487.1147,488.3279,2558.0
2024-09-19 10:30:00,490.84,491.16,490.16,490.29,2610.0,488.1191,488.4373,487.4429,487.5721,2610.0
2024-09-19 10:35:00,490.53,490.68,489.66,490.17,5531.0,487.8108,487.96,486.9456,487.4528,5531.0
2024-09-19 10:40:00,489.88,490.16,489.19,490.13,6060.0,487.1644,487.4429,486.4782,487.413,6060.0
2024-09-19 10:45:00,489.47,489.76,489.1,489.71,3159.0,486.7567,487.0451,486.3887,486.9953,3159.0
2024-09-19 10:50:00,489.41,490.08,489.11,489.11,2967.0,486.697,487.3633,486.3987,486.3987,2967.0
2024-09-19 10:55:00,489.37,489.71,489.36,489.71,3308.0,486.6572,486.9953,486.6473,486.9953,3308.0
2024-09-19 11:00:00,489.35,489.83,489.14,489.69,1952.0,486.6373,487.1147,486.4285,486.9755,1952.0
2024-09-19 11:05:00,489.71,489.97,489.19,489.31,2720.0,486.9953,487.2539,486.4782,486.5976,2720.0
2024-09-19 11:10:00,489.51,489.98,489.15,489.86,1476.0,486.7965,487.2639,486.4385,487.1445,1476.0
2024-09-19 11:15:00,490.0,490.47,489.96,490.15,1731.0,487.2837,487.7511,487.244,487.4329,1731.0
2024-09-19 11:20:00,490.27,490.94,490.27,490.75,1040.0,487.5522,488.2185,487.5522,488.0296,1040.0
2024-09-19 11:25:00,490.75,490.91,490.44,490.45,1335.0,488.0296,488.1887,487.7213,487.7312,1335.0
2024-09-19 11:30:00,490.49,490.77,490.1,490.77,2184.0,487.771,488.0495,487.3832,488.0495,2184.0
2024-09-19 11:35:00,490.79,490.79,490.17,490.17,1000.0,488.0694,488.0694,487.4528,487.4528,1000.0
2024-09-19 11:40:00,490.2,490.75,490.02,490.75,974.0,487.4826,488.0296,487.3036,488.0296,974.0
2024-09-19 11:45:00,490.69,491.01,490.69,490.98,1500.0,487.9699,488.2881,487.9699,488.2583,1500.0
2024-09-19 11:50:00,491.25,491.25,490.65,490.74,2044.0,488.5268,488.5268,487.9301,488.0196,2044.0
2024-09-19 11:55:00,491.02,491.43,490.92,491.41,1323.0,488.2981,488.7058,488.1986,488.6859,1323.0
2024-09-19 12:00:00,491.42,491.66,491.41,491.65,1124.0,488.6959,488.9345,488.6859,488.9246,1124.0
2024-09-19 12:05:00,491.62,492.0,491.62,491.76,885.0,488.8948,489.2727,488.8948,489.034,885.0
2024-09-19 12:10:00,491.88,491.9,491.35,491.56,3678.0,489.1533,489.1732,488.6263,488.8351,3678.0
2024-09-19 12:15:00,491.65,492.35,491.45,492.27,2494.0,488.9246,489.6207,488.7257,489.5412,2494.0
2024-09-19 12:20:00,491.96,492.23,491.73,492.2,3558.0,489.2329,489.5014,489.0042,489.4715,3558.0
2024-09-19 12:25:00,492.28,492.48,492.15,492.16,2926.0,489.5511,489.75,489.4218,489.4318,2926.0
2024-09-19 12:30:00,492.16,492.26,490.84,490.98,6697.0,489.4318,489.5312,488.1191,488.2583,6697.0
2024-09-19 12:35:00,490.84,491.21,490.83,491.21,900.0,488.1191,488.487,488.1091,488.487,900.0
2024-09-19 12:40:00,491.39,491.46,491.38,491.46,400.0,488.666,488.7356,488.6561,488.7356,400.0
2024-09-19 12:45:00,491.37,491.37,490.96,490.96,585.0,488.6461,488.6461,488.2384,488.2384,585.0
2024-09-19 12:50:00,490.98,491.0,490.79,491.0,1419.0,488.2583,488.2782,488.0694,488.2782,1419.0
2024-09-19 12:55:00,490.65,490.82,489.96,490.13,2912.0,487.9301,488.0992,487.244,487.413,2912.0
2024-09-19 13:00:00,490.47,490.92,490.23,490.92,1357.0,487.7511,488.1986,487.5125,488.1986,1357.0
2024-09-19 13:05:00,491.0,491.16,491.0,491.12,305.0,488.2782,488.4373,488.2782,488.3975,305.0
2024-09-19 13:10:00,490.99,491.36,490.57,490.83,1932.0,488.2683,488.6362,487.8506,488.1091,1932.0
2024-09-19 13:15:00,491.08,491.44,491.08,491.33,855.0,488.3578,488.7158,488.3578,488.6064,855.0
2024-09-19 13:20:00,491.28,491.47,491.04,491.38,1443.0,488.5566,488.7456,488.318,488.6561,1443.0
2024-09-19 13:25:00,491.47,491.88,491.47,491.81,483.0,488.7456,489.1533,488.7456,489.0837,483.0
2024-09-19 13:30:00,491.82,492.08,491.65,492.08,2529.0,489.0937,489.3522,488.9246,489.3522,2529.0
2024-09-19 13:35:00,492.18,492.35,492.1,492.13,1477.0,489.4517,489.6207,489.3721,489.4019,1477.0
2024-09-19 13:40:00,492.09,492.16,491.92,492.08,2611.0,489.3622,489.4318,489.1931,489.3522,2611.0
2024-09-19 13:45:00,492.07,492.24,491.74,491.74,4385.0,489.3423,489.5113,489.0141,489.0141,4385.0
2024-09-19 13:50:00,491.74,492.19,491.74,492.12,852.0,489.0141,489.4616,489.0141,489.392,852.0
2024-09-19 13:55:00,492.27,492.27,491.74,491.74,1705.0,489.5412,489.5412,489.0141,489.0141,1705.0
2024-09-19 14:00:00,491.72,491.92,491.43,491.81,1510.0,488.9942,489.1931,488.7058,489.0837,1510.0
2024-09-19 14:05:00,491.42,491.55,491.07,491.07,1719.0,488.6959,488.8251,488.3478,488.3478,1719.0
2024-09-19 14:10:00,491.12,491.12,490.8,491.09,8390.0,488.3975,488.3975,488.0793,488.3677,8390.0
2024-09-19 14:15:00,490.82,490.88,490.21,490.48,1386.0,488.0992,488.1589,487.4926,487.7611,1386.0
2024-09-19 14:20:00,490.76,491.08,490.76,491.08,1451.0,488.0395,488.3578,488.0395,488.3578,1451.0
2024-09-19 14:25:00,491.06,491.11,491.06,491.11,1000.0,488.3379,488.3876,488.3379,488.3876,1000.0
2024-09-19 14:30:00,491.11,491.68,491.1,491.46,1931.0,488.3876,488.9544,488.3776,488.7356,1931.0
2024-09-19 14:35:00,491.46,491.72,491.25,491.52,628.0,488.7356,488.9942,488.5268,488.7953,628.0
2024-09-19 14:40:00,492.0,492.0,491.98,491.98,200.0,489.2727,489.2727,489.2528,489.2528,200.0
2024-09-19 14:45:00,491.85,491.93,490.95,490.95,2802.0,489.1235,489.203,488.2285,488.2285,2802.0
2024-09-19 14:50:00,490.92,491.08,490.29,490.93,4594.0,488.1986,488.3578,487.5721,488.2086,4594.0
2024-09-19 14:55:00,490.66,490.91,490.49,490.51,7008.0,487.9401,488.1887,487.771,487.7909,7008.0
2024-09-19 15:00:00,490.76,491.36,490.48,491.36,6951.0,488.0395,488.6362,487.7611,488.6362,6951.0
2024-09-19 15:05:00,491.26,491.54,491.26,491.27,1421.0,488.5368,488.8152,488.5368,488.5467,1421.0
2024-09-19 15:10:00,491.23,491.26,490.85,491.0,3304.0,488.5069,488.5368,488.129,488.2782,3304.0
2024-09-19 15:15:00,490.72,490.87,490.55,490.68,2357.0,487.9997,488.1489,487.8307,487.96,2357.0
2024-09-19 15:20:00,490.68,490.68,489.82,490.31,4219.0,487.96,487.96,487.1047,487.592,4219.0
2024-09-19 15:25:00,490.33,490.58,489.6,489.98,2420.0,487.6119,487.8605,486.886,487.2639,2420.0
2024-09-19 15:30:00,489.5,489.87,489.5,489.87,2133.0,486.7865,487.1545,486.7865,487.1545,2133.0
2024-09-19 15:35:00,490.22,490.46,490.2,490.35,3461.0,487.5025,487.7412,487.4826,487.6318,3461.0
2024-09-19 15:40:00,490.36,490.38,489.88,490.06,9144.0,487.6417,487.6616,487.1644,487.3434,9144.0
2024-09-19 15:45:00,490.0,490.19,489.64,490.05,21141.0,487.2837,487.4727,486.9257,487.3335,21141.0
2024-09-19 15:50:00,489.84,490.16,489.31,490.16,9149.0,487.1246,487.4429,486.5976,487.4429,9149.0
2024-09-19 15:55:00,489.78,490.69,489.53,490.16,36838.0,487.065,487.9699,486.8163,487.4429,36838.0
2024-09-20 09:30:00,488.53,488.53,488.53,488.53,107191.0,485.8219,485.8219,485.8219,485.8219,107191.0
2024-09-20 09:35:00,489.62,490.09,489.06,489.06,400.0,486.9058,487.3732,486.349,486.349,400.0
2024-09-20 09:40:00,490.52,490.55,488.57,489.74,1053.0,487.8009,487.8307,485.8617,487.0252,1053.0
2024-09-20 09:45:00,489.31,489.77,488.09,489.77,1233.0,486.5976,487.055,485.3843,487.055,1233.0
2024-09-20 09:50:00,489.29,489.75,489.29,489.75,300.0,486.5777,487.0351,486.5777,487.0351,300.0
2024-09-20 09:55:00,488.42,489.48,488.18,488.18,1551.0,485.7125,486.7666,485.4738,485.4738,1551.0
2024-09-20 10:00:00,488.16,488.51,487.97,488.51,2286.0,485.4539,485.802,485.265,485.802,2286.0
2024-09-20 10:05:00,488.7,489.19,487.77,487.77,1050.0,485.9909,486.4782,485.0661,485.0661,1050.0
2024-09-20 10:10:00,488.83,488.88,487.77,488.86,6292.0,486.1202,486.1699,485.0661,486.1501,6292.0
2024-09-20 10:15:00,489.21,489.9,489.21,489.9,1182.0,486.4981,487.1843,486.4981,487.1843,1182.0
2024-09-20 10:20:00,491.02,491.21,490.38,490.82,954.0,488.2981,488.487,487.6616,488.0992,954.0
2024-09-20 10:25:00,490.39,490.78,490.39,490.72,800.0,487.6716,488.0594,487.6716,487.9997,800.0
2024-09-20 10:30:00,490.56,490.95,490.35,490.95,1007.0,487.8406,488.2285,487.6318,488.2285,1007.0
2024-09-20 10:35:00,490.81,490.82,489.65,489.9,5046.0,488.0893,488.0992,486.9357,487.1843,5046.0
2024-09-20 10:40:00,489.9,489.9,489.9,489.9,0.0,487.1843,487.1843,487.1843,487.1843,0.0
2024-09-20 10:45:00,490.06,490.26,489.11,489.27,3038.0,487.3434,487.5423,486.3987,486.5578,3038.0
2024-09-20 10:50:00,489.27,489.54,489.23,489.3,4021.0,486.5578,486.8263,486.518,486.5876,4021.0
2024-09-20 10:55:00,489.3,489.3,488.4,488.4,1381.0,486.5876,486.5876,485.6926,485.6926,1381.0
2024-09-20 11:00:00,488.95,488.95,488.45,488.64,3198.0,486.2396,486.2396,485.7423,485.9313,3198.0
2024-09-20 11:05:00,488.36,488.7,488.12,488.69,3608.0,485.6528,485.9909,485.4142,485.981,3608.0
2024-09-20 11:10:00,488.99,489.65,488.87,489.65,6734.0,486.2793,486.9357,486.16,486.9357,6734.0
2024-09-20 11:15:00,489.49,489.57,489.24,489.57,3865.0,486.7766,486.8561,486.528,486.8561,3865.0
2024-09-20 11:20:00,489.65,489.65,489.59,489.59,200.0,486.9357,486.9357,486.876,486.876,200.0
2024-09-20 11:25:00,489.89,489.9,489.89,489.9,200.0,487.1743,487.1843,487.1743,487.1843,200.0
2024-09-20 11:30:00,489.87,490.08,489.47,489.98,1042.0,487.1545,487.3633,486.7567,487.2639,1042.0
2024-09-20 11:35:00,490.33,490.59,489.97,490.59,803.0,487.6119,487.8705,487.2539,487.8705,803.0
2024-09-20 11:40:00,490.7,491.39,490.37,491.39,985.0,487.9799,488.666,487.6517,488.666,985.0
2024-09-20 11:45:00,491.26,491.34,490.69,491.16,1731.0,488.5368,488.6163,487.9699,488.4373,1731.0
2024-09-20 11:50:00,490.85,490.98,490.16,490.16,1623.0,488.129,488.2583,487.4429,487.4429,1623.0
2024-09-20 11:55:00,490.62,490.85,490.57,490.74,610.0,487.9003,488.129,487.8506,488.0196,610.0
2024-09-20 12:00:00,490.49,490.49,489.98,490.23,1271.0,487.771,487.771,487.2639,487.5125,1271.0
2024-09-20 12:05:00,490.34,492.0,490.28,491.53,16866.0,487.6219,489.2727,487.5622,488.8053,16866.0
2024-09-20 12:10:00,491.54,491.65,491.54,491.65,200.0,488.8152,488.9246,488.8152,488.9246,200.0
2024-09-20 12:15:00,491.73,491.81,491.54,491.81,3778.0,489.0042,489.0837,488.8152,489.0837,3778.0
2024-09-20 12:20:00,492.1,492.63,492.1,492.63,973.0,489.3721,489.8992,489.3721,489.8992,973.0
2024-09-20 12:25:00,492.88,493.26,492.88,493.26,1498.0,490.1478,490.5257,490.1478,490.5257,1498.0
2024-09-20 12:30:00,493.4,493.46,493.1,493.26,1008.0,490.6649,490.7246,490.3666,490.5257,1008.0
2024-09-20 12:35:00,493.26,493.26,493.1,493.21,844.0,490.5257,490.5257,490.3666,490.4759,844.0
2024-09-20 12:40:00,493.09,493.09,492.68,492.68,3431.0,490.3566,490.3566,489.9489,489.9489,3431.0
2024-09-20 12:45:00,492.67,492.67,492.48,492.52,771.0,489.9389,489.9389,489.75,489.7898,771.0
2024-09-20 12:50:00,492.75,492.75,492.55,492.73,400.0,490.0185,490.0185,489.8196,489.9986,400.0
2024-09-20 12:55:00,492.75,492.79,492.35,492.79,775.0,490.0185,490.0583,489.6207,490.0583,775.0
2024-09-20 13:00:00,492.94,493.03,492.49,492.76,1128.0,490.2074,490.2969,489.7599,490.0284,1128.0
2024-09-20 13:05:00,492.75,492.76,492.41,492.41,6170.0,490.0185,490.0284,489.6804,489.6804,6170.0
2024-09-20 13:10:00,492.59,492.97,492.59,492.96,700.0,489.8594,490.2373,489.8594,490.2273,700.0
2024-09-20 13:15:00,492.83,493.55,492.83,493.27,725.0,490.0981,490.8141,490.0981,490.5356,725.0
2024-09-20 13:20:00,493.29,493.29,492.66,492.66,1706.0,490.5555,490.5555,489.929,489.929,1706.0
2024-09-20 13:25:00,492.63,492.73,492.35,492.73,1233.0,489.8992,489.9986,489.6207,489.9986,1233.0
2024-09-20 13:30:00,492.53,492.53,492.48,492.48,200.0,489.7997,489.7997,489.75,489.75,200.0
2024-09-20 13:35:00,492.74,492.74,492.62,492.63,1101.0,490.0086,490.0086,489.8892,489.8992,1101.0
2024-09-20 13:40:00,492.48,492.73,492.47,492.7,501.0,489.75,489.9986,489.74,489.9688,501.0
2024-09-20 13:45:00,492.68,492.68,492.4,492.46,1376.0,489.9489,489.9489,489.6704,489.7301,1376.0
2024-09-20 13:50:00,492.36,492.36,492.18,492.2,1200.0,489.6307,489.6307,489.4517,489.4715,1200.0
2024-09-20 13:55:00,491.91,492.28,491.86,492.26,2101.0,489.1832,489.5511,489.1334,489.5312,2101.0
2024-09-20 14:00:00,491.92,492.24,491.61,492.11,2242.0,489.1931,489.5113,488.8848,489.382,2242.0
2024-09-20 14:05:00,491.6,491.62,491.57,491.57,1200.0,488.8749,488.8948,488.845,488.845,1200.0
2024-09-20 14:10:00,491.58,492.18,491.41,492.01,2354.0,488.855,489.4517,488.6859,489.2826,2354.0
2024-09-20 14:15:00,492.03,492.03,492.03,492.03,200.0,489.3025,489.3025,489.3025,489.3025,200.0
2024-09-20 14:20:00,491.84,491.84,491.55,491.71,3317.0,489.1135,489.1135,488.8251,488.9843,3317.0
2024-09-20 14:25:00,491.63,491.63,491.63,491.63,200.0,488.9047,488.9047,488.9047,488.9047,200.0
2024-09-20 14:30:00,491.67,491.67,491.09,491.09,7554.0,488.9445,488.9445,488.3677,488.3677,7554.0
2024-09-20 14:35:00,490.63,491.04,490.57,491.01,6944.0,487.9102,488.318,487.8506,488.2881,6944.0
2024-09-20 14:40:00,490.91,490.91,490.91,490.91,100.0,488.1887,488.1887,488.1887,488.1887,100.0
2024-09-20 14:45:00,490.98,492.02,490.97,491.69,4495.0,488.2583,489.2925,488.2484,488.9644,4495.0
2024-09-20 14:50:00,491.5,491.92,491.5,491.82,1002.0,488.7754,489.1931,488.7754,489.0937,1002.0
2024-09-20 14:55:00,492.03,492.27,491.98,491.98,1659.0,489.3025,489.5412,489.2528,489.2528,1659.0
2024-09-20 15:00:00,492.27,492.59,492.16,492.23,1777.0,489.5412,489.8594,489.4318,489.5014,1777.0
2024-09-20 15:05:00,492.21,492.56,492.16,492.27,3296.0,489.4815,489.8295,489.4318,489.5412,3296.0
2024-09-20 15:10:00,492.38,492.38,491.95,492.0,4033.0,489.6505,489.6505,489.2229,489.2727,4033.0
2024-09-20 15:15:00,492.0,492.48,491.78,492.37,2292.0,489.2727,489.75,489.0539,489.6406,2292.0
2024-09-20 15:20:00,492.39,492.99,492.17,492.17,3241.0,489.6605,490.2572,489.4417,489.4417,3241.0
2024-09-20 15:25:00,492.44,492.64,492.11,492.11,4258.0,489.7102,489.9091,489.382,489.382,4258.0
2024-09-20 15:30:00,492.21,492.22,492.0,492.08,6135.0,489.4815,489.4914,489.2727,489.3522,6135.0
2024-09-20 15:35:00,492.01,493.26,491.87,493.1,8538.0,489.2826,490.5257,489.1434,490.3666,8538.0
2024-09-20 15:40:00,493.09,494.23,492.98,494.06,9928.0,490.3566,491.4903,490.2472,491.3212,9928.0
2024-09-20 15:45:00,493.98,494.08,493.55,493.65,13199.0,491.2417,491.3411,490.8141,490.9135,13199.0
2024-09-20 15:50:00,493.75,494.41,493.52,494.15,19858.0,491.013,491.6693,490.7842,491.4107,19858.0
2024-09-20 15:55:00,494.27,495.1,493.81,494.7,75180.0,491.5301,492.3555,491.0726,491.9577,75180.0
2024-09-23 09:30:00,489.24,494.01,489.24,493.15,16860.0,486.528,491.2715,486.528,490.4163,16860.0
2024-09-23 09:35:00,492.03,492.74,488.45,488.45,11247.0,489.3025,490.0086,485.7423,485.7423,11247.0
2024-09-23 09:40:00,488.12,488.35,485.57,485.57,4372.0,485.4142,485.6429,482.8783,482.8783,4372.0
2024-09-23 09:45:00,485.52,488.03,485.36,485.98,19634.0,482.8286,485.3247,482.6695,483.286,19634.0
2024-09-23 09:50:00,485.78,485.89,484.57,484.59,3429.0,483.0871,483.1965,481.8838,481.9037,3429.0
2024-09-23 09:55:00,484.77,484.91,483.3,484.18,4778.0,482.0827,482.222,480.6209,481.496,4778.0
2024-09-23 10:00:00,483.99,485.97,483.93,484.51,5165.0,481.3071,483.2761,481.2474,481.8242,5165.0
2024-09-23 10:05:00,485.62,486.08,484.34,484.4,8291.0,482.928,483.3855,481.6551,481.7148,8291.0
2024-09-23 10:10:00,484.17,484.8,483.77,483.77,2700.0,481.4861,482.1126,481.0883,481.0883,2700.0
2024-09-23 10:15:00,483.45,484.18,482.8,484.18,3401.0,480.77,481.496,480.1237,481.496,3401.0
2024-09-23 10:20:00,483.57,484.38,483.57,484.27,1800.0,480.8894,481.6949,480.8894,481.5855,1800.0
2024-09-23 10:25:00,483.8,484.7,483.79,483.79,1100.0,481.1181,482.0131,481.1082,481.1082,1100.0
2024-09-23 10:30:00,484.27,485.53,484.07,484.07,2969.0,481.5855,482.8385,481.3866,481.3866,2969.0
2024-09-23 10:35:00,484.46,484.46,483.33,483.86,2725.0,481.7745,481.7745,480.6507,481.1778,2725.0
2024-09-23 10:40:00,483.59,485.21,483.59,485.08,3742.0,480.9093,482.5203,480.9093,482.391,3742.0
2024-09-23 10:45:00,484.89,484.89,483.9,483.9,1565.0,482.2021,482.2021,481.2176,481.2176,1565.0
2024-09-23 10:50:00,483.44,484.14,483.37,483.37,2165.0,480.7601,481.4562,480.6905,480.6905,2165.0
2024-09-23 10:55:00,483.0,483.0,482.54,482.98,3151.0,480.3225,480.3225,479.8651,480.3027,3151.0
2024-09-23 11:00:00,482.99,483.84,482.98,483.05,1530.0,480.3126,481.1579,480.3027,480.3723,1530.0
2024-09-23 11:05:00,483.06,484.1,483.05,484.1,2854.0,480.3822,481.4164,480.3723,481.4164,2854.0
2024-09-23 11:10:00,484.07,484.07,483.11,483.38,1100.0,481.3866,481.3866,480.4319,480.7004,1100.0
2024-09-23 11:15:00,483.38,483.38,482.76,483.05,2472.0,480.7004,480.7004,480.0839,480.3723,2472.0
2024-09-23 11:20:00,483.3,484.37,482.88,484.37,3625.0,480.6209,481.6849,480.2032,481.6849,3625.0
2024-09-23 11:25:00,484.35,484.35,483.68,484.1,1755.0,481.6651,481.6651,480.9988,481.4164,1755.0
2024-09-23 11:30:00,484.53,484.68,484.11,484.31,11669.0,481.8441,481.9932,481.4264,481.6253,11669.0
2024-09-23 11:35:00,484.11,484.29,483.81,483.89,2400.0,481.4264,481.6054,481.1281,481.2076,2400.0
2024-09-23 11:40:00,483.97,484.3,483.77,484.02,1733.0,481.2872,481.6153,481.0883,481.3369,1733.0
2024-09-23 11:45:00,484.05,484.7,483.77,484.23,6837.0,481.3667,482.0131,481.0883,481.5457,6837.0
2024-09-23 11:50:00,484.15,484.18,483.95,484.18,819.0,481.4662,481.496,481.2673,481.496,819.0
2024-09-23 11:55:00,484.01,484.09,483.81,483.81,1000.0,481.3269,481.4065,481.1281,481.1281,1000.0
2024-09-23 12:00:00,483.82,483.82,483.75,483.75,911.0,481.138,481.138,481.0684,481.0684,911.0
2024-09-23 12:05:00,483.93,484.42,483.85,484.33,3265.0,481.2474,481.7347,481.1678,481.6452,3265.0
2024-09-23 12:10:00,484.39,484.39,483.45,483.74,6036.0,481.7048,481.7048,480.77,481.0584,6036.0
2024-09-23 12:15:00,483.68,483.82,483.28,483.57,5810.0,480.9988,481.138,480.601,480.8894,5810.0
2024-09-23 12:20:00,483.58,484.43,483.57,484.04,18378.0,480.8993,481.7446,480.8894,481.3568,18378.0
2024-09-23 12:25:00,484.0,484.22,483.64,483.65,2140.0,481.317,481.5358,480.959,480.9689,2140.0
2024-09-23 12:30:00,483.65,483.98,483.17,483.17,1100.0,480.9689,481.2971,480.4916,480.4916,1100.0
2024-09-23 12:35:00,483.37,483.41,482.72,482.75,1765.0,480.6905,480.7303,480.0441,480.0739,1765.0
2024-09-23 12:40:00,482.87,482.87,482.18,482.18,1400.0,480.1933,480.1933,479.5071,479.5071,1400.0
2024-09-23 12:45:00,482.34,482.42,482.03,482.39,3329.0,479.6662,479.7458,479.3579,479.7159,3329.0
2024-09-23 12:50:00,482.37,482.46,482.14,482.31,1984.0,479.696,479.7855,479.4673,479.6364,1984.0
2024-09-23 12:55:00,482.14,482.14,481.48,482.02,2010.0,479.4673,479.4673,478.811,479.348,2010.0
2024-09-23 13:00:00,481.64,481.97,481.64,481.97,261.0,478.9701,479.2983,478.9701,479.2983,261.0
2024-09-23 13:05:00,481.73,481.85,481.73,481.85,595.0,479.0596,479.1789,479.0596,479.1789,595.0
2024-09-23 13:10:00,481.61,481.61,480.83,481.23,2986.0,478.9402,478.9402,478.1646,478.5624,2986.0
2024-09-23 13:15:00,481.29,481.3,480.62,480.64,3942.0,478.622,478.632,477.9557,477.9756,3942.0
2024-09-23 13:20:00,480.87,481.12,480.83,481.05,2200.0,478.2044,478.453,478.1646,478.3834,2200.0
2024-09-23 13:25:00,480.96,480.96,480.41,480.78,1714.0,478.2939,478.2939,477.7469,478.1149,1714.0
2024-09-23 13:30:00,480.93,481.16,480.53,481.03,6136.0,478.264,478.4927,477.8662,478.3635,6136.0
2024-09-23 13:35:00,481.06,481.06,480.78,480.78,2744.0,478.3933,478.3933,478.1149,478.1149,2744.0
2024-09-23 13:40:00,480.93,480.93,479.48,479.48,2247.0,478.264,478.264,476.8221,476.8221,2247.0
2024-09-23 13:45:00,479.47,479.62,479.18,479.25,1758.0,476.8121,476.9613,476.5237,476.5933,1758.0
2024-09-23 13:50:00,479.48,479.73,479.08,479.19,2276.0,476.8221,477.0707,476.4243,476.5337,2276.0
2024-09-23 13:55:00,479.14,479.14,478.15,478.15,3063.0,476.4839,476.4839,475.4994,475.4994,3063.0
2024-09-23 14:00:00,478.47,478.54,478.0,478.0,3377.0,475.8177,475.8873,475.3503,475.3503,3377.0
2024-09-23 14:05:00,477.85,479.16,477.66,478.9,12852.0,475.2011,476.5038,475.0121,476.2453,12852.0
2024-09-23 14:10:00,478.7,479.05,478.41,478.48,1713.0,476.0464,476.3944,475.758,475.8276,1713.0
2024-09-23 14:15:00,478.67,479.03,478.49,479.03,3003.0,476.0165,476.3746,475.8375,476.3746,3003.0
2024-09-23 14:20:00,479.03,479.33,478.76,478.87,5288.0,476.3746,476.6729,476.106,476.2154,5288.0
2024-09-23 14:25:00,479.14,479.14,478.74,478.77,4755.0,476.4839,476.4839,476.0862,476.116,4755.0
2024-09-23 14:30:00,478.8,479.4,478.79,479.26,3680.0,476.1458,476.7425,476.1359,476.6033,3680.0
2024-09-23 14:35:00,479.18,479.18,478.88,478.88,2959.0,476.5237,476.5237,476.2254,476.2254,2959.0
2024-09-23 14:40:00,479.14,479.15,478.49,478.59,2787.0,476.4839,476.4939,475.8375,475.937,2787.0
2024-09-23 14:45:00,478.37,479.32,478.37,479.13,5114.0,475.7182,476.6629,475.7182,476.474,5114.0
2024-09-23 14:50:00,479.13,479.14,478.61,478.62,4117.0,476.474,476.4839,475.9569,475.9668,4117.0
2024-09-23 14:55:00,478.68,478.76,478.24,478.25,1325.0,476.0265,476.106,475.5889,475.5989,1325.0
2024-09-23 15:00:00,478.22,479.19,477.6,478.86,8425.0,475.569,476.5337,474.9525,476.2055,8425.0
2024-09-23 15:05:00,478.65,478.98,478.65,478.82,1300.0,475.9967,476.3248,475.9967,476.1657,1300.0
2024-09-23 15:10:00,479.0,479.06,478.14,478.14,4268.0,476.3447,476.4044,475.4895,475.4895,4268.0
2024-09-23 15:15:00,478.36,478.57,478.07,478.56,3168.0,475.7083,475.9171,475.4199,475.9072,3168.0
2024-09-23 15:20:00,478.47,478.48,478.02,478.47,2892.0,475.8177,475.8276,475.3701,475.8177,2892.0
2024-09-23 15:25:00,478.45,478.53,478.06,478.36,4344.0,475.7978,475.8773,475.4099,475.7083,4344.0
2024-09-23 15:30:00,478.41,479.03,478.4,478.97,8238.0,475.758,476.3746,475.748,476.3149,8238.0
2024-09-23 15:35:00,478.98,479.15,478.83,478.84,3994.0,476.3248,476.4939,476.1757,476.1856,3994.0
2024-09-23 15:40:00,478.87,478.87,477.81,478.17,10053.0,476.2154,476.2154,475.1613,475.5193,10053.0
2024-09-23 15:45:00,478.06,478.98,477.92,478.62,12085.0,475.4099,476.3248,475.2707,475.9668,12085.0
2024-09-23 15:50:00,478.75,479.03,477.83,477.98,24431.0,476.0961,476.3746,475.1812,475.3304,24431.0
2024-09-23 15:55:00,478.09,479.0,477.98,478.96,32915.0,475.4398,476.3447,475.3304,476.3049,32915.0
2024-09-24 09:30:00,477.4,479.17,472.03,477.79,11413.0,474.7536,476.5138,469.4134,475.1414,11413.0
2024-09-24 09:35:00,475.49,476.2,474.51,476.18,987.0,472.8542,473.5602,471.8796,473.5403,987.0
2024-09-24 09:40:00,476.25,476.48,475.04,475.38,3618.0,473.61,473.8387,472.4067,472.7448,3618.0
2024-09-24 09:45:00,475.38,476.66,475.37,475.92,1907.0,472.7448,474.0177,472.7348,473.2818,1907.0
2024-09-24 09:50:00,475.84,476.13,474.91,476.09,2308.0,473.2022,473.4906,472.2774,473.4508,2308.0
2024-09-24 09:55:00,476.2,476.31,475.65,476.06,2377.0,473.5602,473.6696,473.0133,473.421,2377.0
2024-09-24 10:00:00,476.06,476.6,474.98,476.0,6776.0,473.421,473.958,472.347,473.3613,6776.0
2024-09-24 10:05:00,476.0,476.76,475.73,476.36,6314.0,473.3613,474.1171,473.0928,473.7194,6314.0
2024-09-24 10:10:00,476.1,476.15,475.37,475.59,4769.0,473.4608,473.5105,472.7348,472.9536,4769.0
2024-09-24 10:15:00,475.61,476.39,475.34,476.16,4108.0,472.9735,473.7492,472.705,473.5205,4108.0
2024-09-24 10:20:00,476.16,476.28,476.06,476.28,3755.0,473.5205,473.6398,473.421,473.6398,3755.0
2024-09-24 10:25:00,476.32,476.82,475.97,476.23,11262.0,473.6796,474.1768,473.3315,473.5901,11262.0
2024-09-24 10:30:00,476.46,476.53,476.09,476.35,1955.0,473.8188,473.8884,473.4508,473.7094,1955.0
2024-09-24 10:35:00,476.33,476.33,475.97,476.07,2108.0,473.6895,473.6895,473.3315,473.431,2108.0
2024-09-24 10:40:00,476.18,476.83,476.1,476.78,12230.0,473.5403,474.1867,473.4608,474.137,12230.0
2024-09-24 10:45:00,476.79,477.53,476.7,477.13,8164.0,474.147,474.8829,474.0575,474.4851,8164.0
2024-09-24 10:50:00,477.36,477.41,477.2,477.3,1625.0,474.7138,474.7635,474.5547,474.6541,1625.0
2024-09-24 10:55:00,477.43,477.59,476.86,476.91,4270.0,474.7834,474.9425,474.2166,474.2663,4270.0
2024-09-24 11:00:00,476.84,477.01,476.46,476.85,1822.0,474.1967,474.3657,473.8188,474.2066,1822.0
2024-09-24 11:05:00,476.86,476.91,476.64,476.83,2637.0,474.2166,474.2663,473.9978,474.1867,2637.0
2024-09-24 11:10:00,476.83,477.39,476.83,477.39,3126.0,474.1867,474.7436,474.1867,474.7436,3126.0
2024-09-24 11:15:00,477.39,477.72,477.38,477.43,1539.0,474.7436,475.0718,474.7337,474.7834,1539.0
2024-09-24 11:20:00,477.46,477.46,476.7,476.92,4235.0,474.8133,474.8133,474.0575,474.2762,4235.0
2024-09-24 11:25:00,476.92,476.95,476.19,476.19,4127.0,474.2762,474.3061,473.5503,473.5503,4127.0
2024-09-24 11:30:00,476.54,476.88,476.54,476.65,1384.0,473.8984,474.2365,473.8984,474.0077,1384.0
2024-09-24 11:35:00,476.66,476.74,476.47,476.74,2511.0,474.0177,474.0972,473.8287,474.0972,2511.0
2024-09-24 11:40:00,476.74,477.07,476.74,477.02,1290.0,474.0972,474.4254,474.0972,474.3757,1290.0
2024-09-24 11:45:00,476.78,476.78,476.41,476.42,1407.0,474.137,474.137,473.7691,473.779,1407.0
2024-09-24 11:50:00,476.52,477.0,476.42,476.96,1700.0,473.8785,474.3558,473.779,474.316,1700.0
2024-09-24 11:55:00,476.96,476.96,476.59,476.62,800.0,474.316,474.316,473.9481,473.9779,800.0
2024-09-24 12:00:00,476.62,476.62,476.28,476.55,1527.0,473.9779,473.9779,473.6398,473.9083,1527.0
2024-09-24 12:05:00,476.76,476.83,476.33,476.34,1720.0,474.1171,474.1867,473.6895,473.6995,1720.0
2024-09-24 12:10:00,476.28,476.56,476.28,476.56,671.0,473.6398,473.9182,473.6398,473.9182,671.0
2024-09-24 12:15:00,476.78,477.02,476.68,476.68,1075.0,474.137,474.3757,474.0376,474.0376,1075.0
2024-09-24 12:20:00,476.68,476.86,476.48,476.48,820.0,474.0376,474.2166,473.8387,473.8387,820.0
2024-09-24 12:25:00,476.69,476.69,475.92,476.19,1921.0,474.0475,474.0475,473.2818,473.5503,1921.0
2024-09-24 12:30:00,476.2,476.2,475.92,476.13,1832.0,473.5602,473.5602,473.2818,473.4906,1832.0
2024-09-24 12:35:00,476.17,476.21,476.05,476.05,1868.0,473.5304,473.5702,473.4111,473.4111,1868.0
2024-09-24 12:40:00,476.16,476.48,476.16,476.44,1466.0,473.5205,473.8387,473.5205,473.7989,1466.0
2024-09-24 12:45:00,476.44,476.44,475.73,476.06,1900.0,473.7989,473.7989,473.0928,473.421,1900.0
2024-09-24 12:50:00,476.21,476.21,475.97,475.97,669.0,473.5702,473.5702,473.3315,473.3315,669.0
2024-09-24 12:55:00,475.92,475.92,475.63,475.91,1247.0,473.2818,473.2818,472.9934,473.2718,1247.0
2024-09-24 13:00:00,475.74,475.87,475.74,475.77,1011.0,473.1028,473.2321,473.1028,473.1326,1011.0
2024-09-24 13:05:00,475.77,476.22,475.77,476.22,1396.0,473.1326,473.5801,473.1326,473.5801,1396.0
2024-09-24 13:10:00,476.23,476.68,476.23,476.68,1917.0,473.5901,474.0376,473.5901,474.0376,1917.0
2024-09-24 13:15:00,476.64,476.65,476.45,476.52,2071.0,473.9978,474.0077,473.8089,473.8785,2071.0
2024-09-24 13:20:00,476.43,476.61,476.43,476.61,703.0,473.789,473.968,473.789,473.968,703.0
2024-09-24 13:25:00,476.62,476.62,476.38,476.55,2295.0,473.9779,473.9779,473.7392,473.9083,2295.0
2024-09-24 13:30:00,476.55,476.55,476.16,476.24,1461.0,473.9083,473.9083,473.5205,473.6,1461.0
2024-09-24 13:35:00,476.38,476.39,476.38,476.39,600.0,473.7392,473.7492,473.7392,473.7492,600.0
2024-09-24 13:40:00,476.39,476.6,476.19,476.23,1134.0,473.7492,473.958,473.5503,473.5901,1134.0
2024-09-24 13:45:00,476.4,476.41,476.39,476.41,1153.0,473.7591,473.7691,473.7492,473.7691,1153.0
2024-09-24 13:50:00,476.41,476.41,476.1,476.25,2408.0,473.7691,473.7691,473.4608,473.61,2408.0
2024-09-24 13:55:00,476.25,476.51,476.25,476.41,8582.0,473.61,473.8685,473.61,473.7691,8582.0
2024-09-24 14:00:00,476.47,476.71,476.39,476.69,5197.0,473.8287,474.0674,473.7492,474.0475,5197.0
2024-09-24 14:05:00,476.64,476.64,476.39,476.64,1307.0,473.9978,473.9978,473.7492,473.9978,1307.0
2024-09-24 14:10:00,476.64,476.74,476.5,476.63,2164.0,473.9978,474.0972,473.8586,473.9879,2164.0
2024-09-24 14:15:00,476.72,476.9,476.71,476.9,1596.0,474.0774,474.2564,474.0674,474.2564,1596.0
2024-09-24 14:20:00,477.02,477.02,476.74,476.85,1889.0,474.3757,474.3757,474.0972,474.2066,1889.0
2024-09-24 14:25:00,476.81,476.96,476.61,476.83,2083.0,474.1669,474.316,473.968,474.1867,2083.0
2024-09-24 14:30:00,476.78,476.78,476.35,476.57,2712.0,474.137,474.137,473.7094,473.9282,2712.0
2024-09-24 14:35:00,476.55,476.93,476.45,476.8,6695.0,473.9083,474.2862,473.8089,474.1569,6695.0
2024-09-24 14:40:00,476.97,476.97,476.45,476.55,2922.0,474.326,474.326,473.8089,473.9083,2922.0
2024-09-24 14:45:00,476.55,476.72,476.54,476.64,700.0,473.9083,474.0774,473.8984,473.9978,700.0
2024-09-24 14:50:00,476.67,476.72,476.35,476.44,1928.0,474.0276,474.0774,473.7094,473.7989,1928.0
2024-09-24 14:55:00,476.4,476.4,476.13,476.13,719.0,473.7591,473.7591,473.4906,473.4906,719.0
2024-09-24 15:00:00,476.31,476.35,476.12,476.35,1343.0,473.6696,473.7094,473.4807,473.7094,1343.0
2024-09-24 15:05:00,476.32,476.32,476.23,476.27,600.0,473.6796,473.6796,473.5901,473.6299,600.0
2024-09-24 15:10:00,476.3,476.3,476.12,476.13,2002.0,473.6597,473.6597,473.4807,473.4906,2002.0
2024-09-24 15:15:00,476.2,476.36,476.17,476.2,1400.0,473.5602,473.7194,473.5304,473.5602,1400.0
2024-09-24 15:20:00,476.38,476.38,475.85,475.95,3441.0,473.7392,473.7392,473.2122,473.3116,3441.0
2024-09-24 15:25:00,475.95,475.96,475.76,475.76,2232.0,473.3116,473.3216,473.1227,473.1227,2232.0
2024-09-24 15:30:00,475.73,476.18,475.64,476.18,13443.0,473.0928,473.5403,473.0033,473.5403,13443.0
2024-09-24 15:35:00,476.22,476.35,475.81,475.95,5343.0,473.5801,473.7094,473.1724,473.3116,5343.0
2024-09-24 15:40:00,475.8,476.3,475.62,476.14,2539.0,473.1625,473.6597,472.9835,473.5006,2539.0
2024-09-24 15:45:00,476.0,477.74,475.99,476.86,39989.0,473.3613,475.0917,473.3514,474.2166,39989.0
2024-09-24 15:50:00,476.99,478.54,476.99,477.91,8201.0,474.3459,475.8873,474.3459,475.2608,8201.0
2024-09-24 15:55:00,477.9,479.54,477.88,479.33,31750.0,475.2508,476.8817,475.2309,476.6729,31750.0
2024-09-25 09:30:00,480.29,480.38,477.67,479.39,7258.0,477.6276,477.7171,475.0221,476.7326,7258.0
2024-09-25 09:35:00,480.8,480.81,479.48,479.59,1603.0,478.1347,478.1447,476.8221,476.9314,1603.0
2024-09-25 09:40:00,479.79,479.79,478.81,478.95,1004.0,477.1303,477.1303,476.1558,476.295,1004.0
2024-09-25 09:45:00,478.06,478.3,477.9,477.9,630.0,475.4099,475.6486,475.2508,475.2508,630.0
2024-09-25 09:50:00,479.16,479.16,477.77,477.77,700.0,476.5038,476.5038,475.1215,475.1215,700.0
2024-09-25 09:55:00,478.22,478.22,477.1,477.29,3723.0,475.569,475.569,474.4552,474.6442,3723.0
2024-09-25 10:00:00,477.25,477.56,477.25,477.56,300.0,474.6044,474.9127,474.6044,474.9127,300.0
2024-09-25 10:05:00,477.69,478.16,477.22,477.69,3552.0,475.042,475.5094,474.5746,475.042,3552.0
2024-09-25 10:10:00,477.68,477.68,476.67,477.05,1491.0,475.032,475.032,474.0276,474.4055,1491.0
2024-09-25 10:15:00,476.87,476.87,476.61,476.87,400.0,474.2265,474.2265,473.968,474.2265,400.0
2024-09-25 10:20:00,476.68,476.69,476.08,476.11,1992.0,474.0376,474.0475,473.4409,473.4707,1992.0
2024-09-25 10:25:00,476.19,476.6,476.04,476.28,2018.0,473.5503,473.958,473.4011,473.6398,2018.0
2024-09-25 10:30:00,475.66,475.91,475.24,475.58,2521.0,473.0232,473.2718,472.6056,472.9437,2521.0
2024-09-25 10:35:00,475.96,475.97,475.34,475.49,2400.0,473.3216,473.3315,472.705,472.8542,2400.0
2024-09-25 10:40:00,475.96,476.43,475.77,475.77,3983.0,473.3216,473.789,473.1326,473.1326,3983.0
2024-09-25 10:45:00,476.0,476.4,474.86,474.86,3378.0,473.3613,473.7591,472.2277,472.2277,3378.0
2024-09-25 10:50:00,475.02,476.48,474.86,476.48,1741.0,472.3868,473.8387,472.2277,473.8387,1741.0
2024-09-25 10:55:00,476.48,476.65,476.32,476.33,961.0,473.8387,474.0077,473.6796,473.6895,961.0
2024-09-25 11:00:00,476.32,476.32,476.0,476.22,933.0,473.6796,473.6796,473.3613,473.5801,933.0
2024-09-25 11:05:00,476.27,476.27,476.06,476.06,1086.0,473.6299,473.6299,473.421,473.421,1086.0
2024-09-25 11:10:00,476.1,476.1,475.67,476.0,635.0,473.4608,473.4608,473.0332,473.3613,635.0
2024-09-25 11:15:00,475.97,477.19,475.97,477.19,5106.0,473.3315,474.5448,473.3315,474.5448,5106.0
2024-09-25 11:20:00,477.14,477.42,476.73,477.1,1624.0,474.495,474.7735,474.0873,474.4552,1624.0
2024-09-25 11:25:00,476.64,477.38,476.6,476.65,1189.0,473.9978,474.7337,473.958,474.0077,1189.0
2024-09-25 11:30:00,476.96,476.98,476.5,476.5,921.0,474.316,474.3359,473.8586,473.8586,921.0
2024-09-25 11:35:00,477.14,477.16,477.13,477.16,200.0,474.495,474.5149,474.4851,474.5149,200.0
2024-09-25 11:40:00,476.51,476.84,476.03,476.21,1065.0,473.8685,474.1967,473.3912,473.5702,1065.0
2024-09-25 11:45:00,475.91,475.91,475.88,475.88,200.0,473.2718,473.2718,473.242,473.242,200.0
2024-09-25 11:50:00,475.75,476.29,475.74,476.06,1612.0,473.1127,473.6497,473.1028,473.421,1612.0
2024-09-25 11:55:00,476.24,476.41,476.07,476.31,3287.0,473.6,473.7691,473.431,473.6696,3287.0
2024-09-25 12:00:00,476.13,476.57,476.13,476.57,2242.0,473.4906,473.9282,473.4906,473.9282,2242.0
2024-09-25 12:05:00,476.9,476.94,476.75,476.94,1836.0,474.2564,474.2961,474.1072,474.2961,1836.0
2024-09-25 12:10:00,477.25,477.26,477.02,477.09,1884.0,474.6044,474.6144,474.3757,474.4453,1884.0
2024-09-25 12:15:00,477.09,477.09,476.4,476.4,1000.0,474.4453,474.4453,473.7591,473.7591,1000.0
2024-09-25 12:20:00,476.4,476.4,476.35,476.35,301.0,473.7591,473.7591,473.7094,473.7094,301.0
2024-09-25 12:25:00,476.36,476.41,476.36,476.41,272.0,473.7194,473.7691,473.7194,473.7691,272.0
2024-09-25 12:30:00,476.42,476.42,475.96,475.96,4267.0,473.779,473.779,473.3216,473.3216,4267.0
2024-09-25 12:35:00,475.95,476.06,475.83,476.04,1210.0,473.3116,473.421,473.1923,473.4011,1210.0
2024-09-25 12:40:00,476.06,476.15,475.34,475.82,3435.0,473.421,473.5105,472.705,473.1823,3435.0
2024-09-25 12:45:00,475.52,475.81,475.51,475.51,442.0,472.884,473.1724,472.8741,472.8741,442.0
2024-09-25 12:50:00,475.81,476.11,475.8,475.97,1357.0,473.1724,473.4707,473.1625,473.3315,1357.0
2024-09-25 12:55:00,475.78,475.86,475.37,475.49,1187.0,473.1426,473.2221,472.7348,472.8542,1187.0
2024-09-25 13:00:00,475.33,475.33,475.0,475.29,1167.0,472.6951,472.6951,472.3669,472.6553,1167.0
2024-09-25 13:05:00,475.31,475.65,475.14,475.27,2429.0,472.6752,473.0133,472.5061,472.6354,2429.0
2024-09-25 13:10:00,475.28,475.75,475.27,475.73,1291.0,472.6453,473.1127,472.6354,473.0928,1291.0
2024-09-25 13:15:00,475.7,477.01,475.7,477.01,1942.0,473.063,474.3657,473.063,474.3657,1942.0
2024-09-25 13:20:00,476.93,477.0,476.59,476.59,2355.0,474.2862,474.3558,473.9481,473.9481,2355.0
2024-09-25 13:25:00,476.66,476.66,476.17,476.5,2800.0,474.0177,474.0177,473.5304,473.8586,2800.0
2024-09-25 13:30:00,476.21,476.21,475.82,475.82,500.0,473.5702,473.5702,473.1823,473.1823,500.0
2024-09-25 13:35:00,475.82,475.82,475.49,475.55,970.0,473.1823,473.1823,472.8542,472.9138,970.0
2024-09-25 13:40:00,475.79,475.79,475.23,475.34,1200.0,473.1525,473.1525,472.5956,472.705,1200.0
2024-09-25 13:45:00,475.22,475.98,475.22,475.81,2793.0,472.5857,473.3415,472.5857,473.1724,2793.0
2024-09-25 13:50:00,475.75,476.44,475.75,476.44,810.0,473.1127,473.7989,473.1127,473.7989,810.0
2024-09-25 13:55:00,476.62,476.63,476.23,476.61,3155.0,473.9779,473.9879,473.5901,473.968,3155.0
2024-09-25 14:00:00,476.34,476.45,475.99,475.99,1835.0,473.6995,473.8089,473.3514,473.3514,1835.0
2024-09-25 14:05:00,475.82,475.82,475.43,475.43,500.0,473.1823,473.1823,472.7945,472.7945,500.0
2024-09-25 14:10:00,475.54,475.72,475.48,475.54,1271.0,472.9039,473.0829,472.8442,472.9039,1271.0
2024-09-25 14:15:00,475.51,475.86,475.42,475.86,900.0,472.8741,473.2221,472.7846,473.2221,900.0
2024-09-25 14:20:00,475.46,475.86,475.46,475.49,1531.0,472.8243,473.2221,472.8243,472.8542,1531.0
2024-09-25 14:25:00,475.59,475.94,475.59,475.94,2030.0,472.9536,473.3017,472.9536,473.3017,2030.0
2024-09-25 14:30:00,476.3,476.34,476.03,476.14,1796.0,473.6597,473.6995,473.3912,473.5006,1796.0
2024-09-25 14:35:00,476.28,476.48,476.07,476.11,2208.0,473.6398,473.8387,473.431,473.4707,2208.0
2024-09-25 14:40:00,476.27,476.28,475.98,476.12,2805.0,473.6299,473.6398,473.3415,473.4807,2805.0
2024-09-25 14:45:00,476.12,476.12,475.58,475.64,957.0,473.4807,473.4807,472.9437,473.0033,957.0
2024-09-25 14:50:00,475.64,475.64,475.31,475.31,807.0,473.0033,473.0033,472.6752,472.6752,807.0
2024-09-25 14:55:00,475.81,475.81,475.31,475.48,2166.0,473.1724,473.1724,472.6752,472.8442,2166.0
2024-09-25 15:00:00,475.31,475.89,475.29,475.89,3394.0,472.6752,473.252,472.6553,473.252,3394.0
2024-09-25 15:05:00,475.98,476.14,475.83,475.83,400.0,473.3415,473.5006,473.1923,473.1923,400.0
2024-09-25 15:10:00,476.02,476.18,475.77,475.77,2898.0,473.3812,473.5403,473.1326,473.1326,2898.0
2024-09-25 15:15:00,475.94,475.94,475.34,475.35,1626.0,473.3017,473.3017,472.705,472.715,1626.0
2024-09-25 15:20:00,475.48,475.48,474.85,475.34,6495.0,472.8442,472.8442,472.2177,472.705,6495.0
2024-09-25 15:25:00,475.47,475.47,475.07,475.18,2533.0,472.8343,472.8343,472.4365,472.5459,2533.0
2024-09-25 15:30:00,475.1,475.55,474.84,475.55,3357.0,472.4663,472.9138,472.2078,472.9138,3357.0
2024-09-25 15:35:00,475.56,475.9,475.37,475.9,2181.0,472.9238,473.2619,472.7348,473.2619,2181.0
2024-09-25 15:40:00,475.65,476.11,475.62,475.97,2870.0,473.0133,473.4707,472.9835,473.3315,2870.0
2024-09-25 15:45:00,475.79,475.79,475.15,475.47,2849.0,473.1525,473.1525,472.5161,472.8343,2849.0
2024-09-25 15:50:00,475.81,475.91,475.3,475.77,4860.0,473.1724,473.2718,472.6652,473.1326,4860.0
2024-09-25 15:55:00,475.65,476.2,475.58,476.1,44681.0,473.0133,473.5602,472.9437,473.4608,44681.0
2024-09-26 09:30:00,475.26,476.82,474.86,474.86,9407.0,472.6254,474.1768,472.2277,472.2277,9407.0
2024-09-26 09:35:00,475.5,476.12,474.92,475.27,710.0,472.8641,473.4807,472.2873,472.6354,710.0
2024-09-26 09:40:00,475.54,476.97,474.92,476.97,2281.0,472.9039,474.326,472.2873,474.326,2281.0
2024-09-26 09:45:00,477.11,477.93,476.95,477.93,2502.0,474.4652,475.2806,474.3061,475.2806,2502.0
2024-09-26 09:50:00,477.61,477.61,476.08,476.5,6024.0,474.9624,474.9624,473.4409,473.8586,6024.0
2024-09-26 09:55:00,476.25,476.26,475.27,475.27,704.0,473.61,473.6199,472.6354,472.6354,704.0
2024-09-26 10:00:00,476.25,476.64,474.76,474.76,4779.0,473.61,473.9978,472.1282,472.1282,4779.0
2024-09-26 10:05:00,474.0,474.23,473.23,473.23,761.0,471.3724,471.6012,470.6067,470.6067,761.0
2024-09-26 10:10:00,473.94,474.0,473.24,473.74,2166.0,471.3128,471.3724,470.6166,471.1139,2166.0
2024-09-26 10:15:00,473.29,474.2,472.86,473.23,9831.0,470.6664,471.5713,470.2388,470.6067,9831.0
2024-09-26 10:20:00,472.76,472.76,471.64,471.64,2729.0,470.1393,470.1393,469.0255,469.0255,2729.0
2024-09-26 10:25:00,471.66,472.54,471.26,472.54,2603.0,469.0454,469.9205,468.6476,469.9205,2603.0
2024-09-26 10:30:00,472.65,474.39,472.61,474.39,1214.0,470.0299,471.7603,469.9901,471.7603,1214.0
2024-09-26 10:35:00,474.9,475.04,474.42,474.46,1900.0,472.2674,472.4067,471.7901,471.8299,1900.0
2024-09-26 10:40:00,474.42,474.42,473.38,473.38,1905.0,471.7901,471.7901,470.7559,470.7559,1905.0
2024-09-26 10:45:00,473.65,474.11,473.65,473.75,700.0,471.0244,471.4818,471.0244,471.1238,700.0
2024-09-26 10:50:00,473.7,474.34,473.49,473.69,7499.0,471.0741,471.7105,470.8653,471.0642,7499.0
2024-09-26 10:55:00,473.76,473.81,473.26,473.64,6963.0,471.1338,471.1835,470.6365,471.0144,6963.0
2024-09-26 11:00:00,473.65,474.67,473.53,474.05,14948.0,471.0244,472.0387,470.905,471.4222,14948.0
2024-09-26 11:05:00,473.89,473.89,473.71,473.71,557.0,471.263,471.263,471.084,471.084,557.0
2024-09-26 11:10:00,473.82,474.14,473.53,473.65,3751.0,471.1934,471.5117,470.905,471.0244,3751.0
2024-09-26 11:15:00,473.48,474.34,473.48,474.19,2931.0,470.8553,471.7105,470.8553,471.5614,2931.0
2024-09-26 11:20:00,474.68,475.0,474.39,475.0,2574.0,472.0487,472.3669,471.7603,472.3669,2574.0
2024-09-26 11:25:00,474.54,474.94,474.4,474.4,1314.0,471.9094,472.3072,471.7702,471.7702,1314.0
2024-09-26 11:30:00,474.39,474.57,473.9,474.1,3544.0,471.7603,471.9393,471.273,471.4719,3544.0
2024-09-26 11:35:00,474.08,475.04,474.08,474.9,2649.0,471.452,472.4067,471.452,472.2674,2649.0
2024-09-26 11:40:00,475.25,475.62,475.01,475.04,2518.0,472.6155,472.9835,472.3768,472.4067,2518.0
2024-09-26 11:45:00,475.55,475.55,474.83,474.83,2156.0,472.9138,472.9138,472.1978,472.1978,2156.0
2024-09-26 11:50:00,475.07,475.42,474.94,475.42,2041.0,472.4365,472.7846,472.3072,472.7846,2041.0
2024-09-26 11:55:00,475.22,475.64,475.05,475.35,2423.0,472.5857,473.0033,472.4166,472.715,2423.0
2024-09-26 12:00:00,475.17,475.25,474.52,474.52,2468.0,472.5359,472.6155,471.8896,471.8896,2468.0
2024-09-26 12:05:00,474.95,474.95,474.94,474.95,200.0,472.3172,472.3172,472.3072,472.3172,200.0
2024-09-26 12:10:00,474.68,474.68,474.02,474.02,963.0,472.0487,472.0487,471.3923,471.3923,963.0
2024-09-26 12:15:00,474.02,474.3,474.02,474.3,400.0,471.3923,471.6708,471.3923,471.6708,400.0
2024-09-26 12:20:00,474.31,474.31,474.05,474.2,999.0,471.6807,471.6807,471.4222,471.5713,999.0
2024-09-26 12:25:00,474.31,474.32,474.07,474.09,865.0,471.6807,471.6907,471.442,471.4619,865.0
2024-09-26 12:30:00,474.1,474.31,474.08,474.31,1628.0,471.4719,471.6807,471.452,471.6807,1628.0
2024-09-26 12:35:00,474.07,474.19,473.71,473.92,3830.0,471.442,471.5614,471.084,471.2929,3830.0
2024-09-26 12:40:00,473.6,473.98,473.6,473.81,2839.0,470.9747,471.3525,470.9747,471.1835,2839.0
2024-09-26 12:45:00,473.88,474.31,473.75,474.31,2808.0,471.2531,471.6807,471.1238,471.6807,2808.0
2024-09-26 12:50:00,473.95,474.29,473.93,474.06,1425.0,471.3227,471.6608,471.3028,471.4321,1425.0
2024-09-26 12:55:00,474.04,474.26,474.03,474.26,1908.0,471.4122,471.631,471.4023,471.631,1908.0
2024-09-26 13:00:00,474.18,474.56,473.86,474.38,6947.0,471.5514,471.9293,471.2332,471.7503,6947.0
2024-09-26 13:05:00,473.86,474.0,473.68,473.68,800.0,471.2332,471.3724,471.0542,471.0542,800.0
2024-09-26 13:10:00,473.71,473.75,473.27,473.27,1410.0,471.084,471.1238,470.6465,470.6465,1410.0
2024-09-26 13:15:00,473.38,473.42,472.92,473.42,2250.0,470.7559,470.7956,470.2984,470.7956,2250.0
2024-09-26 13:20:00,473.39,473.54,473.17,473.38,3107.0,470.7658,470.915,470.547,470.7559,3107.0
2024-09-26 13:25:00,473.44,473.64,473.44,473.57,1034.0,470.8155,471.0144,470.8155,470.9448,1034.0
2024-09-26 13:30:00,473.67,474.05,473.67,473.79,1300.0,471.0443,471.4222,471.0443,471.1636,1300.0
2024-09-26 13:35:00,473.74,474.22,473.65,474.22,2759.0,471.1139,471.5912,471.0244,471.5912,2759.0
2024-09-26 13:40:00,473.78,474.14,473.77,473.9,400.0,471.1537,471.5117,471.1437,471.273,400.0
2024-09-26 13:45:00,474.04,474.05,473.65,473.69,1703.0,471.4122,471.4222,471.0244,471.0642,1703.0
2024-09-26 13:50:00,473.68,473.79,473.66,473.78,400.0,471.0542,471.1636,471.0343,471.1537,400.0
2024-09-26 13:55:00,473.74,473.98,473.26,473.84,6482.0,471.1139,471.3525,470.6365,471.2133,6482.0
2024-09-26 14:00:00,473.54,473.73,473.49,473.49,1550.0,470.915,471.1039,470.8653,470.8653,1550.0
2024-09-26 14:05:00,473.42,473.73,473.42,473.73,1090.0,470.7956,471.1039,470.7956,471.1039,1090.0
2024-09-26 14:10:00,473.46,474.0,473.46,473.76,1101.0,470.8354,471.3724,470.8354,471.1338,1101.0
2024-09-26 14:15:00,473.6,473.94,473.54,473.58,1245.0,470.9747,471.3128,470.915,470.9548,1245.0
2024-09-26 14:20:00,473.57,473.79,473.46,473.46,2413.0,470.9448,471.1636,470.8354,470.8354,2413.0
2024-09-26 14:25:00,473.49,473.7,473.44,473.49,2150.0,470.8653,471.0741,470.8155,470.8653,2150.0
2024-09-26 14:30:00,473.43,473.43,472.99,473.0,1618.0,470.8056,470.8056,470.368,470.378,1618.0
2024-09-26 14:35:00,473.06,473.25,473.06,473.14,590.0,470.4376,470.6266,470.4376,470.5172,590.0
2024-09-26 14:40:00,473.04,473.04,472.94,472.95,612.0,470.4178,470.4178,470.3183,470.3283,612.0
2024-09-26 14:45:00,472.79,472.79,472.32,472.32,2658.0,470.1691,470.1691,469.7017,469.7017,2658.0
2024-09-26 14:50:00,472.41,472.58,472.07,472.07,5585.0,469.7912,469.9603,469.4531,469.4531,5585.0
2024-09-26 14:55:00,472.29,472.29,471.85,471.9,1343.0,469.6719,469.6719,469.2344,469.2841,1343.0
2024-09-26 15:00:00,472.05,472.23,471.78,471.9,4473.0,469.4332,469.6122,469.1647,469.2841,4473.0
2024-09-26 15:05:00,472.23,472.23,471.75,471.85,1465.0,469.6122,469.6122,469.1349,469.2344,1465.0
2024-09-26 15:10:00,472.04,472.76,472.03,472.63,4007.0,469.4233,470.1393,469.4134,470.01,4007.0
2024-09-26 15:15:00,472.51,472.51,472.48,472.48,539.0,469.8907,469.8907,469.8609,469.8609,539.0
2024-09-26 15:20:00,472.53,472.71,472.38,472.49,2159.0,469.9106,470.0896,469.7614,469.8708,2159.0
2024-09-26 15:25:00,472.67,473.24,472.4,473.24,3875.0,470.0498,470.6166,469.7813,470.6166,3875.0
2024-09-26 15:30:00,472.95,473.22,472.79,472.79,3839.0,470.3283,470.5968,470.1691,470.1691,3839.0
2024-09-26 15:35:00,472.79,472.79,472.5,472.71,2504.0,470.1691,470.1691,469.8807,470.0896,2504.0
2024-09-26 15:40:00,472.74,473.55,472.73,473.55,4535.0,470.1194,470.9249,470.1095,470.9249,4535.0
2024-09-26 15:45:00,473.53,473.74,473.36,473.74,3662.0,470.905,471.1139,470.736,471.1139,3662.0
2024-09-26 15:50:00,473.73,473.73,473.5,473.66,6192.0,471.1039,471.1039,470.8752,471.0343,6192.0
2024-09-26 15:55:00,473.67,474.5,473.66,473.81,28302.0,471.0443,471.8697,471.0343,471.1835,28302.0
2024-09-27 09:30:00,474.48,474.48,473.27,473.92,4866.0,471.8498,471.8498,470.6465,471.2929,4866.0
2024-09-27 09:35:00,475.11,475.11,475.11,475.11,108.0,472.4763,472.4763,472.4763,472.4763,108.0
2024-09-27 09:40:00,474.12,475.52,473.82,475.52,1800.0,471.4918,472.884,471.1934,472.884,1800.0
2024-09-27 09:45:00,475.23,475.23,474.49,474.79,1000.0,472.5956,472.5956,471.8597,472.1581,1000.0
2024-09-27 09:50:00,474.24,474.46,474.18,474.39,610.0,471.6111,471.8299,471.5514,471.7603,610.0
2024-09-27 09:55:00,474.68,475.79,474.67,475.28,458.0,472.0487,473.1525,472.0387,472.6453,458.0
2024-09-27 10:00:00,475.19,475.93,474.43,475.93,2765.0,472.5558,473.2917,471.8001,473.2917,2765.0
2024-09-27 10:05:00,475.79,476.0,475.57,475.81,794.0,473.1525,473.3613,472.9337,473.1724,794.0
2024-09-27 10:10:00,475.47,476.0,475.47,476.0,3133.0,472.8343,473.3613,472.8343,473.3613,3133.0
2024-09-27 10:15:00,476.0,476.31,475.72,476.08,4767.0,473.3613,473.6696,473.0829,473.4409,4767.0
2024-09-27 10:20:00,476.13,476.44,476.12,476.42,1600.0,473.4906,473.7989,473.4807,473.779,1600.0
2024-09-27 10:25:00,477.0,477.25,476.29,476.29,3483.0,474.3558,474.6044,473.6497,473.6497,3483.0
2024-09-27 10:30:00,476.36,476.98,476.19,476.62,1402.0,473.7194,474.3359,473.5503,473.9779,1402.0
2024-09-27 10:35:00,476.62,476.62,476.62,476.62,0.0,473.9779,473.9779,473.9779,473.9779,0.0
2024-09-27 10:40:00,475.76,475.76,475.58,475.68,743.0,473.1227,473.1227,472.9437,473.0431,743.0
2024-09-27 10:45:00,475.72,475.72,475.28,475.47,1223.0,473.0829,473.0829,472.6453,472.8343,1223.0
2024-09-27 10:50:00,475.44,475.74,475.35,475.36,1200.0,472.8045,473.1028,472.715,472.7249,1200.0
2024-09-27 10:55:00,475.35,475.57,475.35,475.53,672.0,472.715,472.9337,472.715,472.894,672.0
2024-09-27 11:00:00,475.46,475.46,475.12,475.39,400.0,472.8243,472.8243,472.4862,472.7547,400.0
2024-09-27 11:05:00,475.4,475.46,475.0,475.17,3131.0,472.7647,472.8243,472.3669,472.5359,3131.0
2024-09-27 11:10:00,475.05,475.32,475.05,475.3,300.0,472.4166,472.6851,472.4166,472.6652,300.0
2024-09-27 11:15:00,475.36,475.36,475.35,475.36,1294.0,472.7249,472.7249,472.715,472.7249,1294.0
2024-09-27 11:20:00,475.36,476.04,475.32,476.04,3907.0,472.7249,473.4011,472.6851,473.4011,3907.0
2024-09-27 11:25:00,475.67,476.07,475.66,475.68,2398.0,473.0332,473.431,473.0232,473.0431,2398.0
2024-09-27 11:30:00,476.02,476.03,475.66,476.01,770.0,473.3812,473.3912,473.0232,473.3713,770.0
2024-09-27 11:35:00,475.64,475.75,475.14,475.14,1800.0,473.0033,473.1127,472.5061,472.5061,1800.0
2024-09-27 11:40:00,475.07,475.07,474.65,474.65,1200.0,472.4365,472.4365,472.0188,472.0188,1200.0
2024-09-27 11:45:00,474.93,475.15,474.66,474.96,1400.0,472.2973,472.5161,472.0288,472.3271,1400.0
2024-09-27 11:50:00,474.65,474.71,474.2,474.71,2852.0,472.0188,472.0785,471.5713,472.0785,2852.0
2024-09-27 11:55:00,474.74,474.75,474.54,474.54,400.0,472.1083,472.1183,471.9094,471.9094,400.0
2024-09-27 12:00:00,474.39,474.46,474.18,474.23,1551.0,471.7603,471.8299,471.5514,471.6012,1551.0
2024-09-27 12:05:00,474.39,474.39,474.32,474.37,600.0,471.7603,471.7603,471.6907,471.7404,600.0
2024-09-27 12:10:00,474.37,474.37,474.37,474.37,0.0,471.7404,471.7404,471.7404,471.7404,0.0
2024-09-27 12:15:00,474.33,474.66,474.29,474.61,1247.0,471.7006,472.0288,471.6608,471.9791,1247.0
2024-09-27 12:20:00,474.81,474.9,474.19,474.19,1372.0,472.1779,472.2674,471.5614,471.5614,1372.0
2024-09-27 12:25:00,474.15,474.5,474.15,474.39,1957.0,471.5216,471.8697,471.5216,471.7603,1957.0
2024-09-27 12:30:00,474.39,474.39,474.39,474.39,0.0,471.7603,471.7603,471.7603,471.7603,0.0
2024-09-27 12:35:00,474.42,474.72,474.31,474.72,11882.0,471.7901,472.0884,471.6807,472.0884,11882.0
2024-09-27 12:40:00,474.51,474.75,474.51,474.75,246.0,471.8796,472.1183,471.8796,472.1183,246.0
2024-09-27 12:45:00,474.39,474.39,474.32,474.32,1851.0,471.7603,471.7603,471.6907,471.6907,1851.0
2024-09-27 12:50:00,474.38,474.38,474.38,474.38,300.0,471.7503,471.7503,471.7503,471.7503,300.0
2024-09-27 12:55:00,474.38,474.54,474.22,474.22,400.0,471.7503,471.9094,471.5912,471.5912,400.0
2024-09-27 13:00:00,474.39,474.47,474.38,474.39,959.0,471.7603,471.8398,471.7503,471.7603,959.0
2024-09-27 13:05:00,474.21,474.49,473.99,473.99,911.0,471.5813,471.8597,471.3625,471.3625,911.0
2024-09-27 13:10:00,473.95,474.21,473.74,473.81,4477.0,471.3227,471.5813,471.1139,471.1835,4477.0
2024-09-27 13:15:00,473.94,474.42,473.9,474.42,1352.0,471.3128,471.7901,471.273,471.7901,1352.0
2024-09-27 13:20:00,474.2,474.28,474.2,474.28,300.0,471.5713,471.6509,471.5713,471.6509,300.0
2024-09-27 13:25:00,474.45,474.61,474.4,474.4,2165.0,471.8199,471.9791,471.7702,471.7702,2165.0
2024-09-27 13:30:00,474.4,474.4,474.1,474.31,808.0,471.7702,471.7702,471.4719,471.6807,808.0
2024-09-27 13:35:00,474.31,474.31,474.31,474.31,0.0,471.6807,471.6807,471.6807,471.6807,0.0
2024-09-27 13:40:00,474.32,474.42,474.24,474.33,600.0,471.6907,471.7901,471.6111,471.7006,600.0
2024-09-27 13:45:00,474.33,474.55,474.27,474.31,4899.0,471.7006,471.9194,471.6409,471.6807,4899.0
2024-09-27 13:50:00,474.63,474.97,474.62,474.97,300.0,471.9989,472.3371,471.989,472.3371,300.0
2024-09-27 13:55:00,474.89,474.89,474.64,474.67,1024.0,472.2575,472.2575,472.0089,472.0387,1024.0
2024-09-27 14:00:00,474.85,474.9,474.56,474.56,1400.0,472.2177,472.2674,471.9293,471.9293,1400.0
2024-09-27 14:05:00,474.27,474.42,474.15,474.15,1600.0,471.6409,471.7901,471.5216,471.5216,1600.0
2024-09-27 14:10:00,474.34,474.47,474.25,474.47,1122.0,471.7105,471.8398,471.621,471.8398,1122.0
2024-09-27 14:15:00,474.22,474.54,474.21,474.53,2479.0,471.5912,471.9094,471.5813,471.8995,2479.0
2024-09-27 14:20:00,474.53,474.53,474.24,474.36,1926.0,471.8995,471.8995,471.6111,471.7304,1926.0
2024-09-27 14:25:00,474.3,474.33,473.98,474.14,2331.0,471.6708,471.7006,471.3525,471.5117,2331.0
2024-09-27 14:30:00,474.14,474.35,473.92,474.3,1603.0,471.5117,471.7205,471.2929,471.6708,1603.0
2024-09-27 14:35:00,473.98,474.0,473.98,473.99,300.0,471.3525,471.3724,471.3525,471.3625,300.0
2024-09-27 14:40:00,473.78,474.1,473.78,474.09,1100.0,471.1537,471.4719,471.1537,471.4619,1100.0
2024-09-27 14:45:00,474.1,474.75,474.06,474.75,2806.0,471.4719,472.1183,471.4321,472.1183,2806.0
2024-09-27 14:50:00,474.66,474.76,474.22,474.22,2402.0,472.0288,472.1282,471.5912,471.5912,2402.0
2024-09-27 14:55:00,474.25,474.84,474.11,474.84,1280.0,471.621,472.2078,471.4818,472.2078,1280.0
2024-09-27 15:00:00,474.62,475.07,474.62,474.67,1000.0,471.989,472.4365,471.989,472.0387,1000.0
2024-09-27 15:05:00,474.81,474.82,474.31,474.31,1000.0,472.1779,472.1879,471.6807,471.6807,1000.0
2024-09-27 15:10:00,474.58,474.72,474.3,474.65,2576.0,471.9492,472.0884,471.6708,472.0188,2576.0
2024-09-27 15:15:00,474.56,475.01,474.52,474.52,2040.0,471.9293,472.3768,471.8896,471.8896,2040.0
2024-09-27 15:20:00,474.92,474.92,473.9,473.91,2630.0,472.2873,472.2873,471.273,471.2829,2630.0
2024-09-27 15:25:00,473.91,474.36,473.73,473.76,3224.0,471.2829,471.7304,471.1039,471.1338,3224.0
2024-09-27 15:30:00,473.74,474.41,473.73,474.34,2898.0,471.1139,471.7802,471.1039,471.7105,2898.0
2024-09-27 15:35:00,474.31,474.46,474.04,474.04,2388.0,471.6807,471.8299,471.4122,471.4122,2388.0
2024-09-27 15:40:00,473.68,473.88,473.37,473.42,6407.0,471.0542,471.2531,470.7459,470.7956,6407.0
2024-09-27 15:45:00,473.37,473.79,473.35,473.5,4769.0,470.7459,471.1636,470.726,470.8752,4769.0
2024-09-27 15:50:00,473.4,474.52,473.4,473.95,8823.0,470.7758,471.8896,470.7758,471.3227,8823.0
2024-09-27 15:55:00,474.02,474.03,473.0,473.49,29497.0,471.3923,471.4023,470.378,470.8653,29497.0
2024-09-30 09:30:00,473.27,475.82,473.27,475.28,18044.0,470.6465,473.1823,470.6465,472.6453,18044.0
2024-09-30 09:35:00,475.91,475.91,473.71,474.47,16645.0,473.2718,473.2718,471.084,471.8398,16645.0
2024-09-30 09:40:00,473.65,473.65,473.48,473.48,300.0,471.0244,471.0244,470.8553,470.8553,300.0
2024-09-30 09:45:00,474.35,474.35,473.98,473.99,300.0,471.7205,471.7205,471.3525,471.3625,300.0
2024-09-30 09:50:00,473.85,473.85,473.85,473.85,200.0,471.2233,471.2233,471.2233,471.2233,200.0
2024-09-30 09:55:00,473.85,473.85,473.43,473.79,600.0,471.2233,471.2233,470.8056,471.1636,600.0
2024-09-30 10:00:00,473.57,474.49,473.57,474.49,2855.0,470.9448,471.8597,470.9448,471.8597,2855.0
2024-09-30 10:05:00,474.74,475.66,474.74,475.37,2255.0,472.1083,473.0232,472.1083,472.7348,2255.0
2024-09-30 10:10:00,475.11,475.27,474.93,475.1,817.0,472.4763,472.6354,472.2973,472.4663,817.0
2024-09-30 10:15:00,475.08,475.08,474.69,474.69,1293.0,472.4464,472.4464,472.0586,472.0586,1293.0
2024-09-30 10:20:00,474.86,474.86,474.25,474.25,1296.0,472.2277,472.2277,471.621,471.621,1296.0
2024-09-30 10:25:00,474.41,474.41,473.9,474.41,500.0,471.7802,471.7802,471.273,471.7802,500.0
2024-09-30 10:30:00,474.41,475.59,473.97,475.26,2491.0,471.7802,472.9536,471.3426,472.6254,2491.0
2024-09-30 10:35:00,475.33,475.33,474.78,475.12,3319.0,472.6951,472.6951,472.1481,472.4862,3319.0
2024-09-30 10:40:00,474.83,474.83,474.7,474.81,2916.0,472.1978,472.1978,472.0686,472.1779,2916.0
2024-09-30 10:45:00,475.36,475.95,475.36,475.54,700.0,472.7249,473.3116,472.7249,472.9039,700.0
2024-09-30 10:50:00,475.43,475.43,475.43,475.43,100.0,472.7945,472.7945,472.7945,472.7945,100.0
2024-09-30 10:55:00,475.19,475.54,475.09,475.14,3447.0,472.5558,472.9039,472.4564,472.5061,3447.0
2024-09-30 11:00:00,475.53,475.53,475.53,475.53,100.0,472.894,472.894,472.894,472.894,100.0
2024-09-30 11:05:00,475.17,475.44,475.12,475.44,1500.0,472.5359,472.8045,472.4862,472.8045,1500.0
2024-09-30 11:10:00,475.13,475.76,475.07,475.07,1838.0,472.4962,473.1227,472.4365,472.4365,1838.0
2024-09-30 11:15:00,475.07,475.07,474.88,474.88,1285.0,472.4365,472.4365,472.2476,472.2476,1285.0
2024-09-30 11:20:00,475.11,475.43,475.1,475.16,1100.0,472.4763,472.7945,472.4663,472.526,1100.0
2024-09-30 11:25:00,475.43,475.73,475.05,475.06,23578.0,472.7945,473.0928,472.4166,472.4266,23578.0
2024-09-30 11:30:00,475.06,476.0,474.92,475.99,13503.0,472.4266,473.3613,472.2873,473.3514,13503.0
2024-09-30 11:35:00,476.13,476.13,476.13,476.13,100.0,473.4906,473.4906,473.4906,473.4906,100.0
2024-09-30 11:40:00,476.07,476.11,475.82,476.06,929.0,473.431,473.4707,473.1823,473.421,929.0
2024-09-30 11:45:00,475.87,475.87,475.87,475.87,100.0,473.2321,473.2321,473.2321,473.2321,100.0
2024-09-30 11:50:00,475.88,476.38,475.88,476.26,1397.0,473.242,473.7392,473.242,473.6199,1397.0
2024-09-30 11:55:00,476.34,476.68,476.33,476.33,1807.0,473.6995,474.0376,473.6895,473.6895,1807.0
2024-09-30 12:00:00,476.53,476.55,476.33,476.55,1602.0,473.8884,473.9083,473.6895,473.9083,1602.0
2024-09-30 12:05:00,476.54,476.69,476.38,476.5,4139.0,473.8984,474.0475,473.7392,473.8586,4139.0
2024-09-30 12:10:00,476.51,476.51,476.28,476.28,1200.0,473.8685,473.8685,473.6398,473.6398,1200.0
2024-09-30 12:15:00,476.48,476.5,476.32,476.5,1600.0,473.8387,473.8586,473.6796,473.8586,1600.0
2024-09-30 12:20:00,476.5,476.67,476.33,476.39,6237.0,473.8586,474.0276,473.6895,473.7492,6237.0
2024-09-30 12:25:00,476.44,476.44,476.14,476.14,2527.0,473.7989,473.7989,473.5006,473.5006,2527.0
2024-09-30 12:30:00,475.95,476.06,475.87,476.05,500.0,473.3116,473.421,473.2321,473.4111,500.0
2024-09-30 12:35:00,476.05,476.05,475.72,475.72,1200.0,473.4111,473.4111,473.0829,473.0829,1200.0
2024-09-30 12:40:00,475.76,475.76,475.7,475.73,1213.0,473.1227,473.1227,473.063,473.0928,1213.0
2024-09-30 12:45:00,475.39,475.43,475.32,475.32,310.0,472.7547,472.7945,472.6851,472.6851,310.0
2024-09-30 12:50:00,475.47,475.47,475.46,475.47,700.0,472.8343,472.8343,472.8243,472.8343,700.0
2024-09-30 12:55:00,475.46,475.79,475.15,475.49,1556.0,472.8243,473.1525,472.5161,472.8542,1556.0
2024-09-30 13:00:00,475.49,475.49,475.13,475.13,1803.0,472.8542,472.8542,472.4962,472.4962,1803.0
2024-09-30 13:05:00,475.17,475.51,474.81,475.02,789.0,472.5359,472.8741,472.1779,472.3868,789.0
2024-09-30 13:10:00,475.02,475.02,474.32,474.7,2728.0,472.3868,472.3868,471.6907,472.0686,2728.0
2024-09-30 13:15:00,474.7,474.73,474.48,474.48,1000.0,472.0686,472.0984,471.8498,471.8498,1000.0
2024-09-30 13:20:00,474.55,474.73,474.55,474.73,227.0,471.9194,472.0984,471.9194,472.0984,227.0
2024-09-30 13:25:00,474.97,474.97,474.68,474.73,500.0,472.3371,472.3371,472.0487,472.0984,500.0
2024-09-30 13:30:00,474.97,475.18,474.48,475.18,1302.0,472.3371,472.5459,471.8498,472.5459,1302.0
2024-09-30 13:35:00,475.0,475.01,474.72,474.81,2391.0,472.3669,472.3768,472.0884,472.1779,2391.0
2024-09-30 13:40:00,474.96,474.96,474.82,474.82,600.0,472.3271,472.3271,472.1879,472.1879,600.0
2024-09-30 13:45:00,474.7,474.88,474.7,474.71,871.0,472.0686,472.2476,472.0686,472.0785,871.0
2024-09-30 13:50:00,474.56,474.64,474.3,474.48,3143.0,471.9293,472.0089,471.6708,471.8498,3143.0
2024-09-30 13:55:00,474.51,474.64,474.32,474.62,1400.0,471.8796,472.0089,471.6907,471.989,1400.0
2024-09-30 14:00:00,474.42,474.46,473.99,474.23,2232.0,471.7901,471.8299,471.3625,471.6012,2232.0
2024-09-30 14:05:00,474.23,474.23,473.64,473.64,1976.0,471.6012,471.6012,471.0144,471.0144,1976.0
2024-09-30 14:10:00,474.03,474.03,473.63,473.63,1712.0,471.4023,471.4023,471.0045,471.0045,1712.0
2024-09-30 14:15:00,473.21,473.21,472.61,472.61,1961.0,470.5868,470.5868,469.9901,469.9901,1961.0
2024-09-30 14:20:00,472.39,472.39,471.5,471.78,1901.0,469.7714,469.7714,468.8863,469.1647,1901.0
2024-09-30 14:25:00,471.78,472.7,471.44,472.51,17902.0,469.1647,470.0796,468.8266,469.8907,17902.0
2024-09-30 14:30:00,472.62,473.29,472.45,473.16,9592.0,470.0001,470.6664,469.831,470.5371,9592.0
2024-09-30 14:35:00,473.16,473.52,472.95,473.21,6218.0,470.5371,470.8951,470.3283,470.5868,6218.0
2024-09-30 14:40:00,473.4,473.51,472.8,473.45,9096.0,470.7758,470.8852,470.1791,470.8255,9096.0
2024-09-30 14:45:00,473.53,473.81,473.52,473.63,3177.0,470.905,471.1835,470.8951,471.0045,3177.0
2024-09-30 14:50:00,473.55,473.72,473.16,473.5,2052.0,470.9249,471.094,470.5371,470.8752,2052.0
2024-09-30 14:55:00,473.13,473.78,473.13,473.52,4497.0,470.5073,471.1537,470.5073,470.8951,4497.0
2024-09-30 15:00:00,473.52,473.52,472.68,472.97,3120.0,470.8951,470.8951,470.0598,470.3481,3120.0
2024-09-30 15:05:00,472.97,473.12,472.6,472.7,8773.0,470.3481,470.4973,469.9802,470.0796,8773.0
2024-09-30 15:10:00,472.89,473.05,472.67,472.69,2828.0,470.2686,470.4277,470.0498,470.0697,2828.0
2024-09-30 15:15:00,472.75,473.45,472.72,473.41,7116.0,470.1294,470.8255,470.0995,470.7857,7116.0
2024-09-30 15:20:00,473.45,473.81,473.4,473.43,4149.0,470.8255,471.1835,470.7758,470.8056,4149.0
2024-09-30 15:25:00,473.7,474.1,473.49,473.79,3851.0,471.0741,471.4719,470.8653,471.1636,3851.0
2024-09-30 15:30:00,473.89,473.99,473.56,473.95,6476.0,471.263,471.3625,470.9349,471.3227,6476.0
2024-09-30 15:35:00,473.73,474.17,473.72,474.06,17250.0,471.1039,471.5415,471.094,471.4321,17250.0
2024-09-30 15:40:00,473.96,474.52,473.87,474.37,14609.0,471.3327,471.8896,471.2432,471.7404,14609.0
2024-09-30 15:45:00,474.53,474.58,474.02,474.19,31521.0,471.8995,471.9492,471.3923,471.5614,31521.0
2024-09-30 15:50:00,474.64,474.7,473.98,474.14,51264.0,472.0089,472.0686,471.3525,471.5117,51264.0
2024-09-30 15:55:00,474.14,474.96,473.83,474.3,120733.0,471.5117,472.3271,471.2034,471.6708,120733.0
2024-10-01 09:30:00,476.91,476.91,472.99,473.86,20619.0,474.2663,474.2663,470.368,471.2332,20619.0
2024-10-01 09:35:00,473.86,473.86,472.89,473.84,2447.0,471.2332,471.2332,470.2686,471.2133,2447.0
2024-10-01 09:40:00,473.84,474.53,473.52,473.7,5000.0,471.2133,471.8995,470.8951,471.0741,5000.0
2024-10-01 09:45:00,473.56,473.56,471.46,471.68,5132.0,470.9349,470.9349,468.8465,469.0653,5132.0
2024-10-01 09:50:00,471.95,471.96,470.72,470.8,19319.0,469.3338,469.3437,468.1106,468.1902,19319.0
2024-10-01 09:55:00,470.8,471.04,469.5,470.52,10225.0,468.1902,468.4288,466.8974,467.9117,10225.0
2024-10-01 10:00:00,469.74,470.96,469.0,470.09,19517.0,467.136,468.3493,466.4002,467.4841,19517.0
2024-10-01 10:05:00,470.2,470.77,469.51,470.12,9467.0,467.5935,468.1603,466.9073,467.5139,9467.0
2024-10-01 10:10:00,470.63,470.64,469.94,470.24,10329.0,468.0211,468.0311,467.3349,467.6333,10329.0
2024-10-01 10:15:00,470.46,470.92,470.03,470.28,17488.0,467.8521,468.3095,467.4244,467.6731,17488.0
2024-10-01 10:20:00,471.03,471.99,470.77,471.54,9713.0,468.4189,469.3736,468.1603,468.9261,9713.0
2024-10-01 10:25:00,471.76,472.02,471.07,471.55,7736.0,469.1449,469.4034,468.4587,468.936,7736.0
2024-10-01 10:30:00,472.01,472.01,471.47,471.55,9610.0,469.3935,469.3935,468.8565,468.936,9610.0
2024-10-01 10:35:00,471.52,473.08,471.44,472.69,6396.0,468.9062,470.4575,468.8266,470.0697,6396.0
2024-10-01 10:40:00,472.69,472.79,472.41,472.48,5082.0,470.0697,470.1691,469.7912,469.8609,5082.0
2024-10-01 10:45:00,472.7,472.75,472.2,472.2,2100.0,470.0796,470.1294,469.5824,469.5824,2100.0
2024-10-01 10:50:00,472.3,472.3,471.16,471.28,2800.0,469.6819,469.6819,468.5482,468.6675,2800.0
2024-10-01 10:55:00,471.16,471.76,471.16,471.62,3761.0,468.5482,469.1449,468.5482,469.0056,3761.0
2024-10-01 11:00:00,471.88,471.89,471.26,471.27,3962.0,469.2642,469.2741,468.6476,468.6576,3962.0
2024-10-01 11:05:00,471.09,471.2,470.58,470.62,1567.0,468.4786,468.588,467.9714,468.0112,1567.0
2024-10-01 11:10:00,470.84,471.07,470.58,471.06,1921.0,468.23,468.4587,467.9714,468.4487,1921.0
2024-10-01 11:15:00,471.1,471.11,470.64,470.68,2132.0,468.4885,468.4985,468.0311,468.0708,2132.0
2024-10-01 11:20:00,471.04,471.44,470.69,470.87,1200.0,468.4288,468.8266,468.0808,468.2598,1200.0
2024-10-01 11:25:00,470.93,471.19,470.67,471.1,2751.0,468.3195,468.578,468.0609,468.4885,2751.0
2024-10-01 11:30:00,472.07,472.44,471.68,472.44,8173.0,469.4531,469.8211,469.0653,469.8211,8173.0
2024-10-01 11:35:00,472.19,472.5,471.98,472.28,4616.0,469.5725,469.8807,469.3636,469.662,4616.0
2024-10-01 11:40:00,472.5,472.66,472.26,472.47,10392.0,469.8807,470.0399,469.6421,469.8509,10392.0
2024-10-01 11:45:00,472.37,472.53,472.22,472.22,2065.0,469.7515,469.9106,469.6023,469.6023,2065.0
2024-10-01 11:50:00,472.45,472.45,472.08,472.38,1644.0,469.831,469.831,469.4631,469.7614,1644.0
2024-10-01 11:55:00,472.43,472.69,472.13,472.33,3800.0,469.8111,470.0697,469.5128,469.7117,3800.0
2024-10-01 12:00:00,472.3,472.67,472.17,472.43,1206.0,469.6819,470.0498,469.5526,469.8111,1206.0
2024-10-01 12:05:00,472.69,473.0,472.66,472.66,2650.0,470.0697,470.378,470.0399,470.0399,2650.0
2024-10-01 12:10:00,472.71,472.73,472.37,472.39,1681.0,470.0896,470.1095,469.7515,469.7714,1681.0
2024-10-01 12:15:00,472.6,472.66,472.42,472.66,3468.0,469.9802,470.0399,469.8012,470.0399,3468.0
2024-10-01 12:20:00,472.72,472.9,472.36,472.36,2109.0,470.0995,470.2785,469.7415,469.7415,2109.0
2024-10-01 12:25:00,472.47,472.55,471.97,472.21,2100.0,469.8509,469.9305,469.3537,469.5924,2100.0
2024-10-01 12:30:00,472.58,472.73,471.76,472.15,4978.0,469.9603,470.1095,469.1449,469.5327,4978.0
2024-10-01 12:35:00,472.27,472.27,471.88,471.89,7958.0,469.652,469.652,469.2642,469.2741,7958.0
2024-10-01 12:40:00,471.89,472.28,471.82,471.82,645.0,469.2741,469.662,469.2045,469.2045,645.0
2024-10-01 12:45:00,471.87,471.88,470.8,471.21,2944.0,469.2542,469.2642,468.1902,468.5979,2944.0
2024-10-01 12:50:00,471.51,472.0,471.51,471.78,960.0,468.8962,469.3835,468.8962,469.1647,960.0
2024-10-01 12:55:00,471.41,471.89,471.32,471.89,11725.0,468.7968,469.2741,468.7073,469.2741,11725.0
2024-10-01 13:00:00,471.52,471.88,471.32,471.44,1600.0,468.9062,469.2642,468.7073,468.8266,1600.0
2024-10-01 13:05:00,471.1,471.24,470.85,470.85,517.0,468.4885,468.6277,468.2399,468.2399,517.0
2024-10-01 13:10:00,471.16,471.25,470.57,470.79,4280.0,468.5482,468.6377,467.9614,468.1802,4280.0
2024-10-01 13:15:00,470.55,470.55,469.71,470.11,1867.0,467.9416,467.9416,467.1062,467.504,1867.0
2024-10-01 13:20:00,470.52,470.81,470.52,470.53,4509.0,467.9117,468.2001,467.9117,467.9217,4509.0
2024-10-01 13:25:00,470.19,470.2,469.89,469.9,1488.0,467.5836,467.5935,467.2852,467.2952,1488.0
2024-10-01 13:30:00,469.88,470.78,469.88,470.3,11483.0,467.2753,468.1703,467.2753,467.6929,11483.0
2024-10-01 13:35:00,470.28,470.42,469.99,470.23,2000.0,467.6731,467.8123,467.3847,467.6233,2000.0
2024-10-01 13:40:00,470.34,470.86,470.09,470.61,6127.0,467.7327,468.2498,467.4841,468.0012,6127.0
2024-10-01 13:45:00,470.74,470.83,470.49,470.49,1705.0,468.1305,468.22,467.8819,467.8819,1705.0
2024-10-01 13:50:00,470.49,471.05,470.46,470.76,2489.0,467.8819,468.4388,467.8521,468.1504,2489.0
2024-10-01 13:55:00,471.38,471.63,470.9,471.59,10631.0,468.767,469.0156,468.2896,468.9758,10631.0
2024-10-01 14:00:00,471.6,472.09,471.59,472.02,6619.0,468.9857,469.473,468.9758,469.4034,6619.0
2024-10-01 14:05:00,471.78,472.1,471.66,472.1,1554.0,469.1647,469.483,469.0454,469.483,1554.0
2024-10-01 14:10:00,471.9,472.02,471.83,472.0,2773.0,469.2841,469.4034,469.2145,469.3835,2773.0
2024-10-01 14:15:00,472.0,472.4,471.91,472.11,5184.0,469.3835,469.7813,469.294,469.4929,5184.0
2024-10-01 14:20:00,472.14,472.5,472.13,472.29,7430.0,469.5227,469.8807,469.5128,469.6719,7430.0
2024-10-01 14:25:00,472.43,472.49,471.97,472.2,5267.0,469.8111,469.8708,469.3537,469.5824,5267.0
2024-10-01 14:30:00,472.29,472.3,472.05,472.17,4500.0,469.6719,469.6819,469.4332,469.5526,4500.0
2024-10-01 14:35:00,472.05,472.13,471.78,472.09,5041.0,469.4332,469.5128,469.1647,469.473,5041.0
2024-10-01 14:40:00,472.13,472.14,471.87,472.06,1906.0,469.5128,469.5227,469.2542,469.4432,1906.0
2024-10-01 14:45:00,472.0,472.09,471.78,472.03,6733.0,469.3835,469.473,469.1647,469.4134,6733.0
2024-10-01 14:50:00,472.04,472.32,471.94,472.2,2940.0,469.4233,469.7017,469.3239,469.5824,2940.0
2024-10-01 14:55:00,472.36,472.37,472.16,472.29,2020.0,469.7415,469.7515,469.5426,469.6719,2020.0
2024-10-01 15:00:00,472.14,472.26,471.91,472.0,6470.0,469.5227,469.6421,469.294,469.3835,6470.0
2024-10-01 15:05:00,472.1,472.5,472.03,472.5,5544.0,469.483,469.8807,469.4134,469.8807,5544.0
2024-10-01 15:10:00,472.5,472.5,472.08,472.27,8486.0,469.8807,469.8807,469.4631,469.652,8486.0
2024-10-01 15:15:00,472.32,472.66,472.08,472.66,11901.0,469.7017,470.0399,469.4631,470.0399,11901.0
2024-10-01 15:20:00,472.83,473.01,472.83,473.01,19233.0,470.2089,470.3879,470.2089,470.3879,19233.0
2024-10-01 15:25:00,473.11,473.36,472.7,472.7,10345.0,470.4874,470.736,470.0796,470.0796,10345.0
2024-10-01 15:30:00,472.88,472.88,472.39,472.59,8491.0,470.2586,470.2586,469.7714,469.9703,8491.0
2024-10-01 15:35:00,472.45,473.03,471.96,472.94,8779.0,469.831,470.4078,469.3437,470.3183,8779.0
2024-10-01 15:40:00,473.0,473.07,472.59,472.6,6015.0,470.378,470.4476,469.9703,469.9802,6015.0
2024-10-01 15:45:00,472.73,472.75,471.99,472.22,8354.0,470.1095,470.1294,469.3736,469.6023,8354.0
2024-10-01 15:50:00,472.29,472.29,471.01,471.12,14134.0,469.6719,469.6719,468.399,468.5084,14134.0
2024-10-01 15:55:00,470.97,471.49,470.78,471.4,47400.0,468.3592,468.8763,468.1703,468.7868,47400.0
2024-10-02 09:30:00,472.21,474.51,469.84,469.84,12912.0,469.5924,471.8796,467.2355,467.2355,12912.0
2024-10-02 09:35:00,470.5,471.96,469.42,471.96,1240.0,467.8918,469.3437,466.8178,469.3437,1240.0
2024-10-02 09:40:00,468.77,469.02,468.33,469.02,2008.0,466.1714,466.42,465.7339,466.42,2008.0
2024-10-02 09:45:00,469.36,470.52,469.22,470.52,858.0,466.7582,467.9117,466.6189,467.9117,858.0
2024-10-02 09:50:00,471.88,471.89,470.72,470.72,10846.0,469.2642,469.2741,468.1106,468.1106,10846.0
2024-10-02 09:55:00,471.56,471.57,470.91,470.91,386.0,468.946,468.9559,468.2996,468.2996,386.0
2024-10-02 10:00:00,471.13,471.74,470.71,471.4,7424.0,468.5183,469.125,468.1007,468.7868,7424.0
2024-10-02 10:05:00,472.0,472.0,470.91,471.07,815.0,469.3835,469.3835,468.2996,468.4587,815.0
2024-10-02 10:10:00,471.31,471.32,470.11,470.85,3004.0,468.6973,468.7073,467.504,468.2399,3004.0
2024-10-02 10:15:00,470.85,470.92,469.93,470.58,3627.0,468.2399,468.3095,467.325,467.9714,3627.0
2024-10-02 10:20:00,470.59,471.0,470.1,470.1,1949.0,467.9813,468.3891,467.4941,467.4941,1949.0
2024-10-02 10:25:00,470.01,470.6,469.72,470.5,5437.0,467.4046,467.9913,467.1162,467.8918,5437.0
2024-10-02 10:30:00,470.19,470.55,470.18,470.55,1531.0,467.5836,467.9416,467.5736,467.9416,1531.0
2024-10-02 10:35:00,470.88,470.89,470.7,470.89,920.0,468.2697,468.2797,468.0907,468.2797,920.0
2024-10-02 10:40:00,470.91,471.25,470.91,471.24,2789.0,468.2996,468.6377,468.2996,468.6277,2789.0
2024-10-02 10:45:00,471.14,471.35,471.14,471.35,988.0,468.5283,468.7371,468.5283,468.7371,988.0
2024-10-02 10:50:00,471.2,471.2,470.43,470.43,2407.0,468.588,468.588,467.8222,467.8222,2407.0
2024-10-02 10:55:00,470.82,470.82,470.51,470.56,949.0,468.2101,468.2101,467.9018,467.9515,949.0
2024-10-02 11:00:00,470.82,470.82,470.26,470.34,1949.0,468.2101,468.2101,467.6532,467.7327,1949.0
2024-10-02 11:05:00,470.56,470.56,470.55,470.56,304.0,467.9515,467.9515,467.9416,467.9515,304.0
2024-10-02 11:10:00,470.31,470.57,470.31,470.33,3164.0,467.7029,467.9614,467.7029,467.7228,3164.0
2024-10-02 11:15:00,470.82,470.82,470.44,470.63,2804.0,468.2101,468.2101,467.8322,468.0211,2804.0
2024-10-02 11:20:00,470.74,471.0,470.21,470.87,6756.0,468.1305,468.3891,467.6034,468.2598,6756.0
2024-10-02 11:25:00,470.95,471.35,470.72,471.35,1838.0,468.3393,468.7371,468.1106,468.7371,1838.0
2024-10-02 11:30:00,471.64,472.0,470.85,470.85,7034.0,469.0255,469.3835,468.2399,468.2399,7034.0
2024-10-02 11:35:00,471.2,471.2,470.69,470.75,1000.0,468.588,468.588,468.0808,468.1405,1000.0
2024-10-02 11:40:00,470.8,471.47,470.8,470.86,2226.0,468.1902,468.8565,468.1902,468.2498,2226.0
2024-10-02 11:45:00,471.19,471.19,470.63,470.78,1201.0,468.578,468.578,468.0211,468.1703,1201.0
2024-10-02 11:50:00,470.78,471.02,470.7,470.78,2449.0,468.1703,468.409,468.0907,468.1703,2449.0
2024-10-02 11:55:00,471.06,471.13,470.61,470.61,3748.0,468.4487,468.5183,468.0012,468.0012,3748.0
2024-10-02 12:00:00,470.56,470.92,470.56,470.65,1200.0,467.9515,468.3095,467.9515,468.041,1200.0
2024-10-02 12:05:00,470.74,470.74,470.48,470.65,1230.0,468.1305,468.1305,467.8719,468.041,1230.0
2024-10-02 12:10:00,470.65,470.79,470.55,470.65,1688.0,468.041,468.1802,467.9416,468.041,1688.0
2024-10-02 12:15:00,470.78,470.78,470.01,470.2,4039.0,468.1703,468.1703,467.4046,467.5935,4039.0
2024-10-02 12:20:00,470.35,470.5,470.03,470.5,2547.0,467.7427,467.8918,467.4244,467.8918,2547.0
2024-10-02 12:25:00,470.25,470.3,470.07,470.3,1026.0,467.6432,467.6929,467.4642,467.6929,1026.0
2024-10-02 12:30:00,470.28,470.5,469.93,470.13,3617.0,467.6731,467.8918,467.325,467.5239,3617.0
2024-10-02 12:35:00,469.94,470.08,469.67,469.68,1784.0,467.3349,467.4742,467.0664,467.0764,1784.0
2024-10-02 12:40:00,469.7,470.03,469.69,469.98,2079.0,467.0963,467.4244,467.0863,467.3747,2079.0
2024-10-02 12:45:00,469.89,470.05,469.72,469.72,2830.0,467.2852,467.4443,467.1162,467.1162,2830.0
2024-10-02 12:50:00,469.41,469.51,469.41,469.51,200.0,466.8079,466.9073,466.8079,466.9073,200.0
2024-10-02 12:55:00,469.59,469.7,469.18,469.23,1296.0,466.9869,467.0963,466.5792,466.6289,1296.0
2024-10-02 13:00:00,469.2,469.39,469.04,469.05,1760.0,466.599,466.788,466.4399,466.4499,1760.0
2024-10-02 13:05:00,469.0,469.23,468.9,469.23,1522.0,466.4002,466.6289,466.3007,466.6289,1522.0
2024-10-02 13:10:00,469.18,469.22,468.97,469.19,629.0,466.5792,466.6189,466.3703,466.5891,629.0
2024-10-02 13:15:00,469.21,469.27,468.98,469.19,1380.0,466.609,466.6687,466.3803,466.5891,1380.0
2024-10-02 13:20:00,469.04,469.45,468.96,468.96,1783.0,466.4399,466.8477,466.3604,466.3604,1783.0
2024-10-02 13:25:00,469.24,469.75,469.24,469.56,1373.0,466.6388,467.146,466.6388,466.957,1373.0
2024-10-02 13:30:00,469.77,469.77,469.36,469.36,300.0,467.1659,467.1659,466.7582,466.7582,300.0
2024-10-02 13:35:00,469.56,469.57,469.11,469.42,3711.0,466.957,466.967,466.5095,466.8178,3711.0
2024-10-02 13:40:00,469.16,469.42,468.75,469.24,6437.0,466.5593,466.8178,466.1515,466.6388,6437.0
2024-10-02 13:45:00,469.31,469.77,469.31,469.77,1304.0,466.7084,467.1659,466.7084,467.1659,1304.0
2024-10-02 13:50:00,469.78,469.86,469.72,469.86,906.0,467.1758,467.2554,467.1162,467.2554,906.0
2024-10-02 13:55:00,469.83,470.44,469.82,470.44,3616.0,467.2256,467.8322,467.2156,467.8322,3616.0
2024-10-02 14:00:00,470.5,470.73,470.43,470.73,4391.0,467.8918,468.1206,467.8222,468.1206,4391.0
2024-10-02 14:05:00,470.59,470.64,470.59,470.64,650.0,467.9813,468.0311,467.9813,468.0311,650.0
2024-10-02 14:10:00,470.71,470.71,470.5,470.51,1800.0,468.1007,468.1007,467.8918,467.9018,1800.0
2024-10-02 14:15:00,470.5,470.73,470.45,470.52,1425.0,467.8918,468.1206,467.8421,467.9117,1425.0
2024-10-02 14:20:00,470.45,470.45,470.04,470.04,5485.0,467.8421,467.8421,467.4344,467.4344,5485.0
2024-10-02 14:25:00,470.25,470.43,469.66,469.85,7604.0,467.6432,467.8222,467.0565,467.2454,7604.0
2024-10-02 14:30:00,469.9,470.16,469.85,470.14,6291.0,467.2952,467.5537,467.2454,467.5338,6291.0
2024-10-02 14:35:00,470.14,470.14,469.94,469.94,1649.0,467.5338,467.5338,467.3349,467.3349,1649.0
2024-10-02 14:40:00,470.06,470.19,469.99,470.0,2910.0,467.4543,467.5836,467.3847,467.3946,2910.0
2024-10-02 14:45:00,470.01,470.18,470.0,470.14,1619.0,467.4046,467.5736,467.3946,467.5338,1619.0
2024-10-02 14:50:00,470.14,470.14,469.91,469.91,3270.0,467.5338,467.5338,467.3051,467.3051,3270.0
2024-10-02 14:55:00,470.03,470.03,469.86,470.01,1365.0,467.4244,467.4244,467.2554,467.4046,1365.0
2024-10-02 15:00:00,470.05,470.11,469.95,470.11,1898.0,467.4443,467.504,467.3449,467.504,1898.0
2024-10-02 15:05:00,470.11,470.11,469.81,469.95,3042.0,467.504,467.504,467.2057,467.3449,3042.0
2024-10-02 15:10:00,469.9,470.15,469.89,470.12,8576.0,467.2952,467.5438,467.2852,467.5139,8576.0
2024-10-02 15:15:00,469.98,469.98,469.68,469.73,1900.0,467.3747,467.3747,467.0764,467.1261,1900.0
2024-10-02 15:20:00,469.79,469.89,469.65,469.87,2294.0,467.1858,467.2852,467.0465,467.2653,2294.0
2024-10-02 15:25:00,469.88,469.88,469.74,469.88,1412.0,467.2753,467.2753,467.136,467.2753,1412.0
2024-10-02 15:30:00,469.68,469.75,469.27,469.46,5655.0,467.0764,467.146,466.6687,466.8576,5655.0
2024-10-02 15:35:00,469.45,469.96,469.44,469.91,2618.0,466.8477,467.3548,466.8377,467.3051,2618.0
2024-10-02 15:40:00,469.67,470.12,469.66,470.12,6658.0,467.0664,467.5139,467.0565,467.5139,6658.0
2024-10-02 15:45:00,470.52,470.54,470.36,470.37,7923.0,467.9117,467.9316,467.7526,467.7626,7923.0
2024-10-02 15:50:00,470.5,470.5,469.78,469.84,12534.0,467.8918,467.8918,467.1758,467.2355,12534.0
2024-10-02 15:55:00,469.86,470.25,469.71,469.91,41678.0,467.2554,467.6432,467.1062,467.3051,41678.0
2024-10-03 09:30:00,471.36,472.0,470.45,470.45,7521.0,468.7471,469.3835,467.8421,467.8421,7521.0
2024-10-03 09:35:00,468.97,468.97,468.87,468.94,664.0,466.3703,466.3703,466.2709,466.3405,664.0
2024-10-03 09:40:00,469.56,469.56,469.06,469.06,700.0,466.957,466.957,466.4598,466.4598,700.0
2024-10-03 09:45:00,469.07,469.07,467.98,468.61,4153.0,466.4698,466.4698,465.3858,466.0123,4153.0
2024-10-03 09:50:00,467.97,468.12,467.97,468.12,200.0,465.3759,465.525,465.3759,465.525,200.0
2024-10-03 09:55:00,468.71,469.65,468.7,469.56,1071.0,466.1118,467.0465,466.1018,466.957,1071.0
2024-10-03 10:00:00,469.94,469.94,468.87,469.8,2307.0,467.3349,467.3349,466.2709,467.1957,2307.0
2024-10-03 10:05:00,470.0,470.06,469.52,469.84,5095.0,467.3946,467.4543,466.9173,467.2355,5095.0
2024-10-03 10:10:00,470.0,470.14,468.82,469.18,3927.0,467.3946,467.5338,466.2211,466.5792,3927.0
2024-10-03 10:15:00,469.51,469.54,469.4,469.54,800.0,466.9073,466.9372,466.7979,466.9372,800.0
2024-10-03 10:20:00,469.45,469.91,468.87,468.87,6484.0,466.8477,467.3051,466.2709,466.2709,6484.0
2024-10-03 10:25:00,468.49,469.41,468.49,468.87,1153.0,465.893,466.8079,465.893,466.2709,1153.0
2024-10-03 10:30:00,468.87,469.64,468.63,469.47,1741.0,466.2709,467.0366,466.0322,466.8675,1741.0
2024-10-03 10:35:00,469.45,469.45,468.96,468.96,558.0,466.8477,466.8477,466.3604,466.3604,558.0
2024-10-03 10:40:00,468.96,469.29,467.61,467.83,2483.0,466.3604,466.6885,465.0179,465.2366,2483.0
2024-10-03 10:45:00,468.15,468.79,468.14,468.51,500.0,465.5549,466.1913,465.5449,465.9129,500.0
2024-10-03 10:50:00,469.02,469.17,469.01,469.17,800.0,466.42,466.5692,466.4101,466.5692,800.0
2024-10-03 10:55:00,469.4,469.97,468.64,469.15,1551.0,466.7979,467.3648,466.0421,466.5493,1551.0
2024-10-03 11:00:00,468.65,468.65,468.37,468.37,620.0,466.0521,466.0521,465.7736,465.7736,620.0
2024-10-03 11:05:00,468.97,469.01,468.63,468.63,3229.0,466.3703,466.4101,466.0322,466.0322,3229.0
2024-10-03 11:10:00,468.71,468.94,468.71,468.94,910.0,466.1118,466.3405,466.1118,466.3405,910.0
2024-10-03 11:15:00,469.13,469.13,469.13,469.13,100.0,466.5294,466.5294,466.5294,466.5294,100.0
2024-10-03 11:20:00,469.3,469.72,469.29,469.72,300.0,466.6985,467.1162,466.6885,467.1162,300.0
2024-10-03 11:25:00,469.45,469.45,469.17,469.17,1009.0,466.8477,466.8477,466.5692,466.5692,1009.0
2024-10-03 11:30:00,469.96,469.96,469.8,469.81,203.0,467.3548,467.3548,467.1957,467.2057,203.0
2024-10-03 11:35:00,469.87,469.87,469.85,469.85,400.0,467.2653,467.2653,467.2454,467.2454,400.0
2024-10-03 11:40:00,470.0,470.01,469.46,469.46,2454.0,467.3946,467.4046,466.8576,466.8576,2454.0
2024-10-03 11:45:00,469.41,469.56,469.41,469.56,300.0,466.8079,466.957,466.8079,466.957,300.0
2024-10-03 11:50:00,469.62,469.62,469.62,469.62,324.0,467.0167,467.0167,467.0167,467.0167,324.0
2024-10-03 11:55:00,469.54,469.56,469.3,469.31,800.0,466.9372,466.957,466.6985,466.7084,800.0
2024-10-03 12:00:00,469.39,469.53,469.39,469.53,200.0,466.788,466.9272,466.788,466.9272,200.0
2024-10-03 12:05:00,469.53,469.72,469.53,469.56,920.0,466.9272,467.1162,466.9272,466.957,920.0
2024-10-03 12:10:00,469.56,470.25,469.56,469.93,3092.0,466.957,467.6432,466.957,467.325,3092.0
2024-10-03 12:15:00,470.13,470.14,470.07,470.14,510.0,467.5239,467.5338,467.4642,467.5338,510.0
2024-10-03 12:20:00,470.15,470.17,470.15,470.17,300.0,467.5438,467.5637,467.5438,467.5637,300.0
2024-10-03 12:25:00,470.31,470.31,469.79,469.87,1539.0,467.7029,467.7029,467.1858,467.2653,1539.0
2024-10-03 12:30:00,469.79,469.93,469.62,469.63,829.0,467.1858,467.325,467.0167,467.0267,829.0
2024-10-03 12:35:00,469.46,469.46,469.19,469.31,2157.0,466.8576,466.8576,466.5891,466.7084,2157.0
2024-10-03 12:40:00,469.08,469.08,468.7,468.7,700.0,466.4797,466.4797,466.1018,466.1018,700.0
2024-10-03 12:45:00,468.49,468.51,468.2,468.2,1119.0,465.893,465.9129,465.6046,465.6046,1119.0
2024-10-03 12:50:00,468.2,468.2,468.2,468.2,0.0,465.6046,465.6046,465.6046,465.6046,0.0
2024-10-03 12:55:00,468.18,468.4,467.92,467.97,3148.0,465.5847,465.8035,465.3261,465.3759,3148.0
2024-10-03 13:00:00,467.89,467.89,467.61,467.61,1032.0,465.2963,465.2963,465.0179,465.0179,1032.0
2024-10-03 13:05:00,467.93,468.23,467.82,467.83,1669.0,465.3361,465.6344,465.2267,465.2366,1669.0
2024-10-03 13:10:00,467.83,467.83,467.83,467.83,0.0,465.2366,465.2366,465.2366,465.2366,0.0
2024-10-03 13:15:00,467.75,467.9,467.64,467.65,1106.0,465.1571,465.3062,465.0477,465.0576,1106.0
2024-10-03 13:20:00,467.69,468.05,467.69,468.05,2522.0,465.0974,465.4554,465.0974,465.4554,2522.0
2024-10-03 13:25:00,468.05,468.05,467.65,467.88,1007.0,465.4554,465.4554,465.0576,465.2864,1007.0
2024-10-03 13:30:00,467.87,468.14,467.85,468.14,2844.0,465.2764,465.5449,465.2565,465.5449,2844.0
2024-10-03 13:35:00,467.9,468.4,467.77,467.8,3460.0,465.3062,465.8035,465.177,465.2068,3460.0
2024-10-03 13:40:00,467.77,467.91,467.77,467.91,700.0,465.177,465.3162,465.177,465.3162,700.0
2024-10-03 13:45:00,468.0,468.0,467.83,468.0,3532.0,465.4057,465.4057,465.2366,465.4057,3532.0
2024-10-03 13:50:00,467.98,467.99,467.81,467.81,800.0,465.3858,465.3958,465.2167,465.2167,800.0
2024-10-03 13:55:00,467.71,467.92,467.7,467.92,600.0,465.1173,465.3261,465.1074,465.3261,600.0
2024-10-03 14:00:00,467.85,467.93,467.69,467.69,1294.0,465.2565,465.3361,465.0974,465.0974,1294.0
2024-10-03 14:05:00,467.91,468.06,467.9,468.06,900.0,465.3162,465.4654,465.3062,465.4654,900.0
2024-10-03 14:10:00,467.98,467.99,467.86,467.99,625.0,465.3858,465.3958,465.2665,465.3958,625.0
2024-10-03 14:15:00,467.83,468.07,467.83,467.87,355.0,465.2366,465.4753,465.2366,465.2764,355.0
2024-10-03 14:20:00,467.92,467.93,467.47,467.52,3024.0,465.3261,465.3361,464.8786,464.9284,3024.0
2024-10-03 14:25:00,467.52,467.79,467.51,467.69,2734.0,464.9284,465.1969,464.9184,465.0974,2734.0
2024-10-03 14:30:00,467.65,467.9,467.65,467.73,1377.0,465.0576,465.3062,465.0576,465.1372,1377.0
2024-10-03 14:35:00,467.74,467.74,467.53,467.62,600.0,465.1471,465.1471,464.9383,465.0278,600.0
2024-10-03 14:40:00,467.64,467.79,467.52,467.52,617.0,465.0477,465.1969,464.9284,464.9284,617.0
2024-10-03 14:45:00,467.78,467.78,467.69,467.69,923.0,465.1869,465.1869,465.0974,465.0974,923.0
2024-10-03 14:50:00,467.69,467.83,467.69,467.81,1300.0,465.0974,465.2366,465.0974,465.2167,1300.0
2024-10-03 14:55:00,467.78,467.78,467.51,467.51,2195.0,465.1869,465.1869,464.9184,464.9184,2195.0
2024-10-03 15:00:00,467.4,467.4,467.23,467.24,3151.0,464.809,464.809,464.64,464.6499,3151.0
2024-10-03 15:05:00,467.12,467.12,466.73,466.73,1786.0,464.5306,464.5306,464.1427,464.1427,1786.0
2024-10-03 15:10:00,466.89,466.89,466.54,466.79,3021.0,464.3018,464.3018,463.9538,464.2024,3021.0
2024-10-03 15:15:00,466.75,466.84,466.73,466.81,2056.0,464.1626,464.2521,464.1427,464.2223,2056.0
2024-10-03 15:20:00,466.75,467.25,466.69,467.16,8044.0,464.1626,464.6599,464.103,464.5704,8044.0
2024-10-03 15:25:00,467.19,468.0,467.16,468.0,4380.0,464.6002,465.4057,464.5704,465.4057,4380.0
2024-10-03 15:30:00,467.73,468.13,467.61,468.13,1770.0,465.1372,465.535,465.0179,465.535,1770.0
2024-10-03 15:35:00,468.12,468.14,467.64,467.81,3338.0,465.525,465.5449,465.0477,465.2167,3338.0
2024-10-03 15:40:00,467.81,467.83,467.24,467.35,2990.0,465.2167,465.2366,464.6499,464.7593,2990.0
2024-10-03 15:45:00,467.46,467.66,467.31,467.66,3047.0,464.8687,465.0676,464.7195,465.0676,3047.0
2024-10-03 15:50:00,467.67,467.68,466.5,467.16,11342.0,465.0775,465.0875,463.914,464.5704,11342.0
2024-10-03 15:55:00,467.44,468.01,466.96,467.62,22259.0,464.8488,465.4156,464.3715,465.0278,22259.0
2024-10-04 09:30:00,469.36,469.59,467.19,468.66,14626.0,466.7582,466.9869,464.6002,466.062,14626.0
2024-10-04 09:35:00,467.82,468.32,465.01,466.76,11545.0,465.2267,465.7239,462.4323,464.1726,11545.0
2024-10-04 09:40:00,466.76,467.28,466.32,466.62,1919.0,464.1726,464.6897,463.735,464.0333,1919.0
2024-10-04 09:45:00,467.0,468.2,466.63,468.2,16489.0,464.4112,465.6046,464.0433,465.6046,16489.0
2024-10-04 09:50:00,467.97,467.98,467.18,467.18,4203.0,465.3759,465.3858,464.5902,464.5902,4203.0
2024-10-04 09:55:00,467.18,467.18,465.9,466.85,1887.0,464.5902,464.5902,463.3173,464.2621,1887.0
2024-10-04 10:00:00,467.0,467.48,467.0,467.48,4643.0,464.4112,464.8886,464.4112,464.8886,4643.0
2024-10-04 10:05:00,467.48,467.52,465.77,465.77,6650.0,464.8886,464.9284,463.1881,463.1881,6650.0
2024-10-04 10:10:00,466.2,466.37,465.19,465.99,4328.0,463.6157,463.7847,462.6113,463.4068,4328.0
2024-10-04 10:15:00,465.8,466.97,465.55,466.36,6008.0,463.2179,464.3814,462.9693,463.7748,6008.0
2024-10-04 10:20:00,466.46,466.62,464.31,464.46,4267.0,463.8742,464.0333,461.7361,461.8853,4267.0
2024-10-04 10:25:00,464.81,464.83,463.13,463.8,5604.0,462.2334,462.2533,460.5627,461.229,5604.0
2024-10-04 10:30:00,463.8,465.14,463.16,463.64,4139.0,461.229,462.5615,460.5925,461.0699,4139.0
2024-10-04 10:35:00,463.55,463.74,461.71,462.35,2393.0,460.9804,461.1693,459.1506,459.787,2393.0
2024-10-04 10:40:00,462.69,463.14,462.52,462.53,2853.0,460.1251,460.5726,459.9561,459.966,2853.0
2024-10-04 10:45:00,462.83,462.83,461.01,461.01,4509.0,460.2644,460.2644,458.4544,458.4544,4509.0
2024-10-04 10:50:00,461.14,461.46,459.7,459.75,7828.0,458.5837,458.9019,457.1517,457.2014,7828.0
2024-10-04 10:55:00,459.96,461.48,459.96,461.06,7027.0,457.4103,458.9218,457.4103,458.5042,7027.0
2024-10-04 11:00:00,461.03,461.76,460.99,461.7,18972.0,458.4743,459.2003,458.4346,459.1406,18972.0
2024-10-04 11:05:00,461.6,463.04,461.6,462.25,18092.0,459.0412,460.4732,459.0412,459.6876,18092.0
2024-10-04 11:10:00,462.25,462.25,461.38,461.38,2984.0,459.6876,459.6876,458.8224,458.8224,2984.0
2024-10-04 11:15:00,461.63,461.63,461.09,461.09,2973.0,459.071,459.071,458.534,458.534,2973.0
2024-10-04 11:20:00,460.98,461.15,459.4,459.41,5608.0,458.4246,458.5937,456.8534,456.8633,5608.0
2024-10-04 11:25:00,459.5,459.85,459.15,459.26,7765.0,456.9528,457.3009,456.6048,456.7141,7765.0
2024-10-04 11:30:00,459.63,460.52,459.26,460.52,9100.0,457.0821,457.9672,456.7141,457.9672,9100.0
2024-10-04 11:35:00,460.31,461.03,460.31,461.0,4817.0,457.7583,458.4743,457.7583,458.4445,4817.0
2024-10-04 11:40:00,461.0,461.32,460.63,461.03,5014.0,458.4445,458.7627,458.0765,458.4743,5014.0
2024-10-04 11:45:00,460.79,460.83,460.62,460.62,1688.0,458.2357,458.2754,458.0666,458.0666,1688.0
2024-10-04 11:50:00,460.74,461.04,460.74,461.03,2052.0,458.1859,458.4843,458.1859,458.4743,2052.0
2024-10-04 11:55:00,461.01,461.15,460.82,460.82,2000.0,458.4544,458.5937,458.2655,458.2655,2000.0
2024-10-04 12:00:00,461.0,461.38,460.84,461.27,3116.0,458.4445,458.8224,458.2854,458.713,3116.0
2024-10-04 12:05:00,461.34,461.34,460.58,460.69,3185.0,458.7826,458.7826,458.0268,458.1362,3185.0
2024-10-04 12:10:00,460.49,460.78,460.39,460.39,2150.0,457.9373,458.2257,457.8379,457.8379,2150.0
2024-10-04 12:15:00,460.53,460.61,460.25,460.61,1417.0,457.9771,458.0567,457.6987,458.0567,1417.0
2024-10-04 12:20:00,460.79,460.83,459.73,459.85,6641.0,458.2357,458.2754,457.1815,457.3009,6641.0
2024-10-04 12:25:00,459.5,459.59,458.93,458.93,1894.0,456.9528,457.0423,456.386,456.386,1894.0
2024-10-04 12:30:00,458.9,459.28,458.9,459.25,10613.0,456.3561,456.734,456.3561,456.7042,10613.0
2024-10-04 12:35:00,459.26,460.84,459.26,460.8,6426.0,456.7141,458.2854,456.7141,458.2456,6426.0
2024-10-04 12:40:00,460.63,460.92,460.62,460.8,675.0,458.0765,458.3649,458.0666,458.2456,675.0
2024-10-04 12:45:00,460.82,461.09,460.7,460.89,2801.0,458.2655,458.534,458.1462,458.3351,2801.0
2024-10-04 12:50:00,461.06,461.06,460.78,460.85,800.0,458.5042,458.5042,458.2257,458.2953,800.0
2024-10-04 12:55:00,461.12,461.34,461.03,461.15,900.0,458.5638,458.7826,458.4743,458.5937,900.0
2024-10-04 13:00:00,461.2,461.35,461.03,461.19,4409.0,458.6434,458.7926,458.4743,458.6334,4409.0
2024-10-04 13:05:00,461.03,461.15,460.99,460.99,300.0,458.4743,458.5937,458.4346,458.4346,300.0
2024-10-04 13:10:00,460.94,461.68,460.94,461.63,3659.0,458.3848,459.1207,458.3848,459.071,3659.0
2024-10-04 13:15:00,461.63,461.71,461.58,461.71,1991.0,459.071,459.1506,459.0213,459.1506,1991.0
2024-10-04 13:20:00,461.72,461.83,461.53,461.55,2795.0,459.1605,459.2699,458.9716,458.9914,2795.0
2024-10-04 13:25:00,461.47,461.66,461.44,461.44,2042.0,458.9119,459.1008,458.8821,458.8821,2042.0
2024-10-04 13:30:00,461.38,461.42,461.23,461.26,959.0,458.8224,458.8622,458.6732,458.7031,959.0
2024-10-04 13:35:00,460.98,461.03,459.75,460.69,2986.0,458.4246,458.4743,457.2014,458.1362,2986.0
2024-10-04 13:40:00,460.77,461.58,460.4,461.5,10786.0,458.2158,459.0213,457.8478,458.9417,10786.0
2024-10-04 13:45:00,461.72,461.72,461.0,461.0,2863.0,459.1605,459.1605,458.4445,458.4445,2863.0
2024-10-04 13:50:00,460.78,460.79,460.21,460.21,5167.0,458.2257,458.2357,457.6589,457.6589,5167.0
2024-10-04 13:55:00,460.43,460.49,460.26,460.49,2075.0,457.8777,457.9373,457.7086,457.9373,2075.0
2024-10-04 14:00:00,460.67,460.67,460.23,460.23,3306.0,458.1163,458.1163,457.6788,457.6788,3306.0
2024-10-04 14:05:00,460.32,460.42,459.98,459.98,8958.0,457.7683,457.8677,457.4302,457.4302,8958.0
2024-10-04 14:10:00,459.98,459.98,459.66,459.98,3860.0,457.4302,457.4302,457.1119,457.4302,3860.0
2024-10-04 14:15:00,459.95,460.12,459.64,459.97,4192.0,457.4003,457.5694,457.092,457.4202,4192.0
2024-10-04 14:20:00,459.82,460.63,459.82,460.16,4220.0,457.271,458.0765,457.271,457.6092,4220.0
2024-10-04 14:25:00,460.22,460.45,460.02,460.26,2659.0,457.6688,457.8975,457.4699,457.7086,2659.0
2024-10-04 14:30:00,460.29,460.86,460.24,460.79,4940.0,457.7384,458.3053,457.6887,458.2357,4940.0
2024-10-04 14:35:00,460.89,461.14,460.76,461.11,4057.0,458.3351,458.5837,458.2058,458.5539,4057.0
2024-10-04 14:40:00,460.9,461.11,460.35,460.59,5939.0,458.3451,458.5539,457.7981,458.0368,5939.0
2024-10-04 14:45:00,460.32,461.04,460.32,461.04,13891.0,457.7683,458.4843,457.7683,458.4843,13891.0
2024-10-04 14:50:00,461.24,461.98,460.95,461.85,22331.0,458.6832,459.4191,458.3948,459.2898,22331.0
2024-10-04 14:55:00,461.73,461.94,460.38,460.38,7380.0,459.1705,459.3793,457.8279,457.8279,7380.0
2024-10-04 15:00:00,460.38,460.38,460.38,460.38,0.0,457.8279,457.8279,457.8279,457.8279,0.0
2024-10-04 15:05:00,460.85,460.85,460.5,460.6,7981.0,458.2953,458.2953,457.9473,458.0467,7981.0
2024-10-04 15:10:00,460.74,460.98,460.64,460.83,13496.0,458.1859,458.4246,458.0865,458.2754,13496.0
2024-10-04 15:15:00,460.83,461.1,460.78,461.02,5967.0,458.2754,458.5439,458.2257,458.4644,5967.0
2024-10-04 15:20:00,461.08,461.72,461.04,461.69,12431.0,458.5241,459.1605,458.4843,459.1307,12431.0
2024-10-04 15:25:00,461.88,462.04,461.65,461.91,4558.0,459.3196,459.4787,459.0909,459.3495,4558.0
2024-10-04 15:30:00,461.91,462.29,461.8,462.22,13822.0,459.3495,459.7273,459.2401,459.6577,13822.0
2024-10-04 15:35:00,462.22,462.22,461.61,462.0,7334.0,459.6577,459.6577,459.0511,459.439,7334.0
2024-10-04 15:40:00,462.08,462.29,461.7,461.87,13180.0,459.5185,459.7273,459.1406,459.3097,13180.0
2024-10-04 15:45:00,461.85,461.91,461.23,461.37,23948.0,459.2898,459.3495,458.6732,458.8124,23948.0
2024-10-04 15:50:00,461.3,461.79,461.19,461.79,23512.0,458.7428,459.2301,458.6334,459.2301,23512.0
2024-10-04 15:55:00,461.72,461.77,459.95,460.5,133551.0,459.1605,459.2102,457.4003,457.9473,133551.0
2024-10-07 09:30:00,461.83,464.0,459.27,459.28,17372.0,459.2699,461.4279,456.7241,456.734,17372.0
2024-10-07 09:35:00,459.46,459.96,458.82,458.84,3364.0,456.913,457.4103,456.2766,456.2965,3364.0
2024-10-07 09:40:00,458.44,460.0,458.43,460.0,3375.0,455.8987,457.45,455.8887,457.45,3375.0
2024-10-07 09:45:00,459.94,460.96,459.86,460.5,20350.0,457.3904,458.4047,457.3108,457.9473,20350.0
2024-10-07 09:50:00,460.5,460.51,459.78,460.04,5151.0,457.9473,457.9572,457.2313,457.4898,5151.0
2024-10-07 09:55:00,460.31,460.64,459.75,460.0,2649.0,457.7583,458.0865,457.2014,457.45,2649.0
2024-10-07 10:00:00,460.29,462.17,460.12,461.5,25774.0,457.7384,459.608,457.5694,458.9417,25774.0
2024-10-07 10:05:00,461.6,461.6,460.61,461.01,5579.0,459.0412,459.0412,458.0567,458.4544,5579.0
2024-10-07 10:10:00,460.55,460.73,459.86,460.47,2200.0,457.997,458.176,457.3108,457.9174,2200.0
2024-10-07 10:15:00,460.36,460.66,460.08,460.6,3034.0,457.808,458.1064,457.5296,458.0467,3034.0
2024-10-07 10:20:00,460.45,461.0,460.27,461.0,1503.0,457.8975,458.4445,457.7185,458.4445,1503.0
2024-10-07 10:25:00,461.04,461.36,460.57,461.27,4826.0,458.4843,458.8025,458.0169,458.713,4826.0
2024-10-07 10:30:00,461.24,461.51,461.0,461.27,3371.0,458.6832,458.9517,458.4445,458.713,3371.0
2024-10-07 10:35:00,461.48,461.72,461.21,461.47,5753.0,458.9218,459.1605,458.6533,458.9119,5753.0
2024-10-07 10:40:00,461.16,461.16,460.12,460.12,2655.0,458.6036,458.6036,457.5694,457.5694,2655.0
2024-10-07 10:45:00,460.4,460.42,460.39,460.42,200.0,457.8478,457.8677,457.8379,457.8677,200.0
2024-10-07 10:50:00,460.52,460.89,460.43,460.61,2844.0,457.9672,458.3351,457.8777,458.0567,2844.0
2024-10-07 10:55:00,460.61,460.61,460.16,460.29,4138.0,458.0567,458.0567,457.6092,457.7384,4138.0
2024-10-07 11:00:00,460.2,460.59,460.12,460.59,2421.0,457.6489,458.0368,457.5694,458.0368,2421.0
2024-10-07 11:05:00,460.53,461.13,460.53,461.1,4972.0,457.9771,458.5738,457.9771,458.5439,4972.0
2024-10-07 11:10:00,461.15,461.15,460.88,461.02,3332.0,458.5937,458.5937,458.3252,458.4644,3332.0
2024-10-07 11:15:00,461.02,461.06,460.85,461.06,4804.0,458.4644,458.5042,458.2953,458.5042,4804.0
2024-10-07 11:20:00,461.06,461.14,460.85,461.02,3615.0,458.5042,458.5837,458.2953,458.4644,3615.0
2024-10-07 11:25:00,461.0,461.05,460.35,460.39,18172.0,458.4445,458.4942,457.7981,457.8379,18172.0
2024-10-07 11:30:00,460.38,460.38,459.93,460.06,1490.0,457.8279,457.8279,457.3804,457.5097,1490.0
2024-10-07 11:35:00,460.03,460.25,460.03,460.15,1095.0,457.4799,457.6987,457.4799,457.5992,1095.0
2024-10-07 11:40:00,460.06,460.06,459.56,459.56,2015.0,457.5097,457.5097,457.0125,457.0125,2015.0
2024-10-07 11:45:00,459.69,459.69,459.69,459.69,306.0,457.1418,457.1418,457.1418,457.1418,306.0
2024-10-07 11:50:00,459.67,459.67,459.24,459.25,900.0,457.1219,457.1219,456.6943,456.7042,900.0
2024-10-07 11:55:00,459.28,459.37,459.28,459.37,300.0,456.734,456.8235,456.734,456.8235,300.0
2024-10-07 12:00:00,459.29,459.29,458.72,458.93,1232.0,456.744,456.744,456.1771,456.386,1232.0
2024-10-07 12:05:00,458.92,459.16,458.67,458.81,2925.0,456.376,456.6147,456.1274,456.2666,2925.0
2024-10-07 12:10:00,458.71,459.21,458.54,459.07,2692.0,456.1672,456.6644,455.9981,456.5252,2692.0
2024-10-07 12:15:00,459.38,459.53,459.14,459.14,2461.0,456.8335,456.9826,456.5948,456.5948,2461.0
2024-10-07 12:20:00,459.05,459.1,458.84,459.1,1053.0,456.5053,456.555,456.2965,456.555,1053.0
2024-10-07 12:25:00,459.04,459.19,459.04,459.18,905.0,456.4954,456.6445,456.4954,456.6346,905.0
2024-10-07 12:30:00,459.03,459.03,458.52,458.63,1295.0,456.4854,456.4854,455.9782,456.0876,1295.0
2024-10-07 12:35:00,458.61,458.8,458.31,458.43,2075.0,456.0677,456.2567,455.7694,455.8887,2075.0
2024-10-07 12:40:00,458.16,458.28,458.08,458.08,620.0,455.6202,455.7396,455.5407,455.5407,620.0
2024-10-07 12:45:00,458.57,458.85,458.57,458.85,657.0,456.028,456.3064,456.028,456.3064,657.0
2024-10-07 12:50:00,459.04,459.1,458.9,459.1,584.0,456.4954,456.555,456.3561,456.555,584.0
2024-10-07 12:55:00,459.1,459.1,459.07,459.1,840.0,456.555,456.555,456.5252,456.555,840.0
2024-10-07 13:00:00,459.4,459.44,458.98,459.02,3423.0,456.8534,456.8931,456.4357,456.4755,3423.0
2024-10-07 13:05:00,459.05,459.05,458.29,458.32,3041.0,456.5053,456.5053,455.7495,455.7794,3041.0
2024-10-07 13:10:00,458.75,459.05,458.59,459.05,2049.0,456.207,456.5053,456.0479,456.5053,2049.0
2024-10-07 13:15:00,458.89,459.05,458.89,458.99,852.0,456.3462,456.5053,456.3462,456.4456,852.0
2024-10-07 13:20:00,459.01,459.03,458.88,458.99,1527.0,456.4655,456.4854,456.3363,456.4456,1527.0
2024-10-07 13:25:00,459.28,459.65,459.26,459.26,3414.0,456.734,457.102,456.7141,456.7141,3414.0
2024-10-07 13:30:00,459.18,459.18,458.99,459.16,600.0,456.6346,456.6346,456.4456,456.6147,600.0
2024-10-07 13:35:00,459.24,459.27,458.9,458.9,1848.0,456.6943,456.7241,456.3561,456.3561,1848.0
2024-10-07 13:40:00,458.96,458.97,458.57,458.74,1514.0,456.4158,456.4258,456.028,456.197,1514.0
2024-10-07 13:45:00,458.32,458.32,458.09,458.1,300.0,455.7794,455.7794,455.5506,455.5606,300.0
2024-10-07 13:50:00,458.1,458.23,457.71,458.23,1952.0,455.5606,455.6899,455.1727,455.6899,1952.0
2024-10-07 13:55:00,458.25,458.33,458.2,458.33,416.0,455.7097,455.7893,455.66,455.7893,416.0
2024-10-07 14:00:00,458.26,458.28,458.05,458.28,6490.0,455.7197,455.7396,455.5109,455.7396,6490.0
2024-10-07 14:05:00,458.18,458.28,457.98,457.98,1722.0,455.6401,455.7396,455.4412,455.4412,1722.0
2024-10-07 14:10:00,458.49,458.68,458.48,458.56,862.0,455.9484,456.1374,455.9385,456.018,862.0
2024-10-07 14:15:00,458.65,458.66,458.24,458.28,1847.0,456.1075,456.1175,455.6998,455.7396,1847.0
2024-10-07 14:20:00,458.22,458.37,457.77,457.77,1647.0,455.6799,455.8291,455.2324,455.2324,1647.0
2024-10-07 14:25:00,457.93,458.42,457.93,458.27,1385.0,455.3915,455.8788,455.3915,455.7296,1385.0
2024-10-07 14:30:00,458.25,458.28,457.33,457.63,3265.0,455.7097,455.7396,454.7948,455.0932,3265.0
2024-10-07 14:35:00,457.76,457.76,457.6,457.63,788.0,455.2225,455.2225,455.0633,455.0932,788.0
2024-10-07 14:40:00,457.96,458.06,457.47,457.61,3339.0,455.4214,455.5208,454.9341,455.0733,3339.0
2024-10-07 14:45:00,457.55,457.55,456.65,456.72,1000.0,455.0136,455.0136,454.1186,454.1882,1000.0
2024-10-07 14:50:00,456.83,457.6,456.82,457.6,2072.0,454.2976,455.0633,454.2877,455.0633,2072.0
2024-10-07 14:55:00,457.6,457.72,457.37,457.5,1908.0,455.0633,455.1827,454.8346,454.9639,1908.0
2024-10-07 15:00:00,457.55,457.97,457.48,457.97,1935.0,455.0136,455.4313,454.944,455.4313,1935.0
2024-10-07 15:05:00,458.0,458.74,458.0,458.74,3121.0,455.4611,456.197,455.4611,456.197,3121.0
2024-10-07 15:10:00,458.64,458.78,458.58,458.78,1242.0,456.0976,456.2368,456.0379,456.2368,1242.0
2024-10-07 15:15:00,458.77,459.01,458.46,458.95,4881.0,456.2269,456.4655,455.9186,456.4059,4881.0
2024-10-07 15:20:00,458.89,459.37,458.78,459.23,1800.0,456.3462,456.8235,456.2368,456.6843,1800.0
2024-10-07 15:25:00,459.29,459.51,458.87,458.87,2846.0,456.744,456.9628,456.3263,456.3263,2846.0
2024-10-07 15:30:00,458.98,458.98,458.48,458.66,2911.0,456.4357,456.4357,455.9385,456.1175,2911.0
2024-10-07 15:35:00,458.56,458.64,458.13,458.6,1700.0,456.018,456.0976,455.5904,456.0578,1700.0
2024-10-07 15:40:00,458.42,458.98,458.14,458.78,5166.0,455.8788,456.4357,455.6004,456.2368,5166.0
2024-10-07 15:45:00,458.79,459.1,457.88,457.88,9404.0,456.2467,456.555,455.3418,455.3418,9404.0
2024-10-07 15:50:00,458.0,458.16,457.55,457.55,43066.0,455.4611,455.6202,455.0136,455.0136,43066.0
2024-10-07 15:55:00,457.66,458.0,457.0,457.46,99928.0,455.123,455.4611,454.4667,454.9241,99928.0
2024-10-08 09:30:00,463.68,464.2,463.68,463.73,14812.0,461.1096,461.6268,461.1096,461.1594,14812.0
2024-10-08 09:35:00,463.0,463.77,462.81,462.81,505.0,460.4334,461.1991,460.2445,460.2445,505.0
2024-10-08 09:40:00,464.03,464.03,462.59,463.52,16460.0,461.4577,461.4577,460.0257,460.9505,16460.0
2024-10-08 09:45:00,462.97,464.14,462.97,464.14,4625.0,460.4036,461.5671,460.4036,461.5671,4625.0
2024-10-08 09:50:00,463.98,464.23,463.27,464.23,7012.0,461.408,461.6566,460.7019,461.6566,7012.0
2024-10-08 09:55:00,464.23,465.7,464.22,465.2,2615.0,461.6566,463.1184,461.6466,462.6212,2615.0
2024-10-08 10:00:00,464.72,465.46,464.33,465.46,10272.0,462.1439,462.8798,461.756,462.8798,10272.0
2024-10-08 10:05:00,465.35,465.58,465.33,465.33,558.0,462.7704,462.9991,462.7505,462.7505,558.0
2024-10-08 10:10:00,465.54,467.19,465.1,466.97,9277.0,462.9593,464.6002,462.5218,464.3814,9277.0
2024-10-08 10:15:00,466.9,468.43,466.9,468.43,1055.0,464.3118,465.8333,464.3118,465.8333,1055.0
2024-10-08 10:20:00,468.6,469.32,468.59,469.0,37198.0,466.0024,466.7184,465.9924,466.4002,37198.0
2024-10-08 10:25:00,469.21,469.74,468.81,469.14,29047.0,466.609,467.136,466.2112,466.5394,29047.0
2024-10-08 10:30:00,468.67,468.77,467.85,468.44,2289.0,466.072,466.1714,465.2565,465.8433,2289.0
2024-10-08 10:35:00,467.48,467.87,466.91,467.4,2594.0,464.8886,465.2764,464.3217,464.809,2594.0
2024-10-08 10:40:00,466.9,467.19,465.84,466.08,7155.0,464.3118,464.6002,463.2577,463.4963,7155.0
2024-10-08 10:45:00,466.5,467.26,466.5,467.25,492.0,463.914,464.6698,463.914,464.6599,492.0
2024-10-08 10:50:00,467.17,467.17,466.33,466.61,800.0,464.5803,464.5803,463.745,464.0234,800.0
2024-10-08 10:55:00,466.98,467.77,466.69,467.77,32624.0,464.3913,465.177,464.103,465.177,32624.0
2024-10-08 11:00:00,467.96,467.96,467.72,467.76,663.0,465.3659,465.3659,465.1272,465.167,663.0
2024-10-08 11:05:00,468.06,468.54,467.65,467.65,4594.0,465.4654,465.9427,465.0576,465.0576,4594.0
2024-10-08 11:10:00,467.64,467.64,466.96,467.12,1975.0,465.0477,465.0477,464.3715,464.5306,1975.0
2024-10-08 11:15:00,467.0,467.38,466.88,467.22,6435.0,464.4112,464.7891,464.2919,464.63,6435.0
2024-10-08 11:20:00,467.55,467.61,467.12,467.12,2200.0,464.9582,465.0179,464.5306,464.5306,2200.0
2024-10-08 11:25:00,467.32,468.0,467.32,467.56,6493.0,464.7295,465.4057,464.7295,464.9681,6493.0
2024-10-08 11:30:00,467.5,467.58,467.43,467.5,2916.0,464.9085,464.988,464.8389,464.9085,2916.0
2024-10-08 11:35:00,467.25,467.57,467.25,467.56,800.0,464.6599,464.9781,464.6599,464.9681,800.0
2024-10-08 11:40:00,467.49,467.63,467.49,467.63,400.0,464.8985,465.0377,464.8985,465.0377,400.0
2024-10-08 11:45:00,467.5,467.56,466.95,467.08,5040.0,464.9085,464.9681,464.3615,464.4908,5040.0
2024-10-08 11:50:00,467.0,467.01,466.75,466.94,3789.0,464.4112,464.4212,464.1626,464.3516,3789.0
2024-10-08 11:55:00,467.04,467.06,466.64,466.73,1700.0,464.451,464.4709,464.0532,464.1427,1700.0
2024-10-08 12:00:00,466.56,466.87,466.46,466.75,1718.0,463.9737,464.282,463.8742,464.1626,1718.0
2024-10-08 12:05:00,467.03,467.03,466.3,466.37,7813.0,464.4411,464.4411,463.7151,463.7847,7813.0
2024-10-08 12:10:00,466.21,466.6,466.11,466.16,1786.0,463.6256,464.0135,463.5262,463.5759,1786.0
2024-10-08 12:15:00,466.07,466.15,465.84,465.92,1591.0,463.4864,463.5659,463.2577,463.3372,1591.0
2024-10-08 12:20:00,466.02,466.02,465.63,465.63,7232.0,463.4367,463.4367,463.0488,463.0488,7232.0
2024-10-08 12:25:00,465.5,465.98,465.5,465.71,7865.0,462.9196,463.3969,462.9196,463.1284,7865.0
2024-10-08 12:30:00,465.73,465.75,465.32,465.75,4114.0,463.1483,463.1682,462.7406,463.1682,4114.0
2024-10-08 12:35:00,465.83,466.13,465.82,466.12,600.0,463.2477,463.5461,463.2378,463.5361,600.0
2024-10-08 12:40:00,466.31,466.48,466.31,466.42,1100.0,463.7251,463.8941,463.7251,463.8345,1100.0
2024-10-08 12:45:00,466.57,466.77,466.41,466.54,1600.0,463.9836,464.1825,463.8245,463.9538,1600.0
2024-10-08 12:50:00,466.64,467.05,466.55,467.05,1500.0,464.0532,464.461,463.9637,464.461,1500.0
2024-10-08 12:55:00,467.2,467.41,466.93,467.39,4436.0,464.6101,464.819,464.3416,464.7991,4436.0
2024-10-08 13:00:00,467.8,467.86,467.58,467.86,2301.0,465.2068,465.2665,464.988,465.2665,2301.0
2024-10-08 13:05:00,467.61,467.78,466.55,466.7,4863.0,465.0179,465.1869,463.9637,464.1129,4863.0
2024-10-08 13:10:00,466.52,466.87,466.52,466.87,691.0,463.9339,464.282,463.9339,464.282,691.0
2024-10-08 13:15:00,467.04,467.37,466.98,467.37,1050.0,464.451,464.7792,464.3913,464.7792,1050.0
2024-10-08 13:20:00,467.15,467.93,467.15,467.93,1575.0,464.5604,465.3361,464.5604,465.3361,1575.0
2024-10-08 13:25:00,468.27,468.4,468.26,468.4,225.0,465.6742,465.8035,465.6643,465.8035,225.0
2024-10-08 13:30:00,468.4,468.41,468.39,468.39,653.0,465.8035,465.8134,465.7935,465.7935,653.0
2024-10-08 13:35:00,468.39,468.39,467.65,467.65,2951.0,465.7935,465.7935,465.0576,465.0576,2951.0
2024-10-08 13:40:00,467.86,467.97,467.86,467.97,943.0,465.2665,465.3759,465.2665,465.3759,943.0
2024-10-08 13:45:00,467.99,467.99,467.99,467.99,100.0,465.3958,465.3958,465.3958,465.3958,100.0
2024-10-08 13:50:00,467.98,468.05,467.69,468.05,2109.0,465.3858,465.4554,465.0974,465.4554,2109.0
2024-10-08 13:55:00,468.21,468.21,468.21,468.21,303.0,465.6145,465.6145,465.6145,465.6145,303.0
2024-10-08 14:00:00,468.68,468.89,468.68,468.89,325.0,466.0819,466.2908,466.0819,466.2908,325.0
2024-10-08 14:05:00,468.97,469.44,468.96,469.28,1100.0,466.3703,466.8377,466.3604,466.6786,1100.0
2024-10-08 14:10:00,469.29,469.55,469.0,469.37,1000.0,466.6885,466.9471,466.4002,466.7681,1000.0
2024-10-08 14:15:00,469.25,469.57,469.25,469.49,1174.0,466.6488,466.967,466.6488,466.8874,1174.0
2024-10-08 14:20:00,469.6,469.6,469.25,469.58,4162.0,466.9968,466.9968,466.6488,466.9769,4162.0
2024-10-08 14:25:00,469.58,469.7,469.36,469.7,1072.0,466.9769,467.0963,466.7582,467.0963,1072.0
2024-10-08 14:30:00,469.71,470.01,469.25,469.69,4839.0,467.1062,467.4046,466.6488,467.0863,4839.0
2024-10-08 14:35:00,469.73,470.42,469.73,470.09,1640.0,467.1261,467.8123,467.1261,467.4841,1640.0
2024-10-08 14:40:00,470.09,470.09,469.59,469.9,2946.0,467.4841,467.4841,466.9869,467.2952,2946.0
2024-10-08 14:45:00,469.8,470.15,469.8,470.05,1236.0,467.1957,467.5438,467.1957,467.4443,1236.0
2024-10-08 14:50:00,470.15,470.31,469.99,470.09,1410.0,467.5438,467.7029,467.3847,467.4841,1410.0
2024-10-08 14:55:00,470.25,470.38,470.25,470.38,200.0,467.6432,467.7725,467.6432,467.7725,200.0
2024-10-08 15:00:00,470.19,470.24,469.9,469.92,2852.0,467.5836,467.6333,467.2952,467.3151,2852.0
2024-10-08 15:05:00,469.96,470.08,469.66,469.75,3065.0,467.3548,467.4742,467.0565,467.146,3065.0
2024-10-08 15:10:00,469.81,470.2,469.81,470.03,1134.0,467.2057,467.5935,467.2057,467.4244,1134.0
2024-10-08 15:15:00,470.18,470.3,469.91,469.92,2501.0,467.5736,467.6929,467.3051,467.3151,2501.0
2024-10-08 15:20:00,469.96,470.28,469.8,470.19,1552.0,467.3548,467.6731,467.1957,467.5836,1552.0
2024-10-08 15:25:00,470.23,470.71,470.22,470.71,1300.0,467.6233,468.1007,467.6134,468.1007,1300.0
2024-10-08 15:30:00,470.63,470.81,470.17,470.81,3094.0,468.0211,468.2001,467.5637,468.2001,3094.0
2024-10-08 15:35:00,470.59,470.99,470.54,470.99,2100.0,467.9813,468.3791,467.9316,468.3791,2100.0
2024-10-08 15:40:00,470.83,471.7,470.82,471.29,7971.0,468.22,469.0852,468.2101,468.6775,7971.0
2024-10-08 15:45:00,471.24,471.33,470.87,471.12,6164.0,468.6277,468.7172,468.2598,468.5084,6164.0
2024-10-08 15:50:00,470.95,471.44,470.82,470.94,9873.0,468.3393,468.8266,468.2101,468.3294,9873.0
2024-10-08 15:55:00,471.13,471.48,470.61,470.96,44803.0,468.5183,468.8664,468.0012,468.3493,44803.0
2024-10-09 09:30:00,471.02,472.79,471.02,472.31,7216.0,468.409,470.1691,468.409,469.6918,7216.0
2024-10-09 09:35:00,471.95,472.57,470.99,470.99,849.0,469.3338,469.9504,468.3791,468.3791,849.0
2024-10-09 09:40:00,471.4,471.96,471.39,471.64,1272.0,468.7868,469.3437,468.7769,469.0255,1272.0
2024-10-09 09:45:00,471.64,471.78,471.64,471.78,400.0,469.0255,469.1647,469.0255,469.1647,400.0
2024-10-09 09:50:00,472.22,472.86,471.82,472.86,2106.0,469.6023,470.2388,469.2045,470.2388,2106.0
2024-10-09 09:55:00,473.19,473.3,472.41,472.49,3966.0,470.5669,470.6763,469.7912,469.8708,3966.0
2024-10-09 10:00:00,472.98,472.98,471.59,472.34,7562.0,470.3581,470.3581,468.9758,469.7216,7562.0
2024-10-09 10:05:00,471.55,472.38,471.55,472.23,2811.0,468.936,469.7614,468.936,469.6122,2811.0
2024-10-09 10:10:00,472.34,472.35,471.66,471.83,5476.0,469.7216,469.7316,469.0454,469.2145,5476.0
2024-10-09 10:15:00,471.86,472.04,471.37,471.9,6918.0,469.2443,469.4233,468.757,469.2841,6918.0
2024-10-09 10:20:00,471.99,472.03,470.66,471.18,10642.0,469.3736,469.4134,468.0509,468.5681,10642.0
2024-10-09 10:25:00,470.66,471.95,470.66,470.81,12337.0,468.0509,469.3338,468.0509,468.2001,12337.0
2024-10-09 10:30:00,471.05,471.21,470.56,470.75,9622.0,468.4388,468.5979,467.9515,468.1405,9622.0
2024-10-09 10:35:00,470.75,470.96,470.26,470.71,10939.0,468.1405,468.3493,467.6532,468.1007,10939.0
2024-10-09 10:40:00,470.72,470.9,470.37,470.53,5315.0,468.1106,468.2896,467.7626,467.9217,5315.0
2024-10-09 10:45:00,470.54,471.36,470.53,471.04,3818.0,467.9316,468.7471,467.9217,468.4288,3818.0
2024-10-09 10:50:00,471.29,471.45,471.03,471.14,1603.0,468.6775,468.8366,468.4189,468.5283,1603.0
2024-10-09 10:55:00,471.3,471.31,470.7,470.91,2655.0,468.6874,468.6973,468.0907,468.2996,2655.0
2024-10-09 11:00:00,470.91,470.95,470.23,470.28,2530.0,468.2996,468.3393,467.6233,467.6731,2530.0
2024-10-09 11:05:00,470.09,470.22,470.08,470.08,925.0,467.4841,467.6134,467.4742,467.4742,925.0
2024-10-09 11:10:00,469.73,469.73,469.03,469.32,3684.0,467.1261,467.1261,466.43,466.7184,3684.0
2024-10-09 11:15:00,469.33,469.48,468.82,469.21,3461.0,466.7283,466.8775,466.2211,466.609,3461.0
2024-10-09 11:20:00,468.92,470.13,468.92,469.9,1745.0,466.3206,467.5239,466.3206,467.2952,1745.0
2024-10-09 11:25:00,469.85,470.04,469.85,469.92,900.0,467.2454,467.4344,467.2454,467.3151,900.0
2024-10-09 11:30:00,469.94,470.19,469.61,469.77,5006.0,467.3349,467.5836,467.0068,467.1659,5006.0
2024-10-09 11:35:00,469.77,470.36,469.76,470.36,3907.0,467.1659,467.7526,467.1559,467.7526,3907.0
2024-10-09 11:40:00,470.37,470.76,470.37,470.73,1300.0,467.7626,468.1504,467.7626,468.1206,1300.0
2024-10-09 11:45:00,470.52,471.11,470.52,471.11,3785.0,467.9117,468.4985,467.9117,468.4985,3785.0
2024-10-09 11:50:00,471.17,471.21,471.1,471.1,860.0,468.5581,468.5979,468.4885,468.4885,860.0
2024-10-09 11:55:00,470.98,471.12,470.96,471.12,1456.0,468.3692,468.5084,468.3493,468.5084,1456.0
2024-10-09 12:00:00,471.11,471.68,470.84,471.36,2335.0,468.4985,469.0653,468.23,468.7471,2335.0
2024-10-09 12:05:00,471.69,472.83,471.66,472.79,6321.0,469.0752,470.2089,469.0454,470.1691,6321.0
2024-10-09 12:10:00,472.79,472.9,472.72,472.9,801.0,470.1691,470.2785,470.0995,470.2785,801.0
2024-10-09 12:15:00,473.22,473.22,472.9,472.98,900.0,470.5968,470.5968,470.2785,470.3581,900.0
2024-10-09 12:20:00,473.0,473.17,472.78,473.02,2064.0,470.378,470.547,470.1592,470.3979,2064.0
2024-10-09 12:25:00,473.11,473.18,472.54,472.71,4118.0,470.4874,470.557,469.9205,470.0896,4118.0
2024-10-09 12:30:00,472.06,472.17,471.9,472.04,1464.0,469.4432,469.5526,469.2841,469.4233,1464.0
2024-10-09 12:35:00,471.74,472.41,471.74,472.11,1414.0,469.125,469.7912,469.125,469.4929,1414.0
2024-10-09 12:40:00,472.39,472.83,472.11,472.83,3958.0,469.7714,470.2089,469.4929,470.2089,3958.0
2024-10-09 12:45:00,472.55,472.82,472.39,472.55,1231.0,469.9305,470.199,469.7714,469.9305,1231.0
2024-10-09 12:50:00,472.5,472.5,471.81,471.99,6741.0,469.8807,469.8807,469.1946,469.3736,6741.0
2024-10-09 12:55:00,471.94,471.99,471.13,471.13,2918.0,469.3239,469.3736,468.5183,468.5183,2918.0
2024-10-09 13:00:00,471.34,471.34,470.81,470.85,2625.0,468.7272,468.7272,468.2001,468.2399,2625.0
2024-10-09 13:05:00,470.91,471.44,470.74,471.21,2976.0,468.2996,468.8266,468.1305,468.5979,2976.0
2024-10-09 13:10:00,471.37,471.69,471.27,471.39,3928.0,468.757,469.0752,468.6576,468.7769,3928.0
2024-10-09 13:15:00,471.45,471.96,471.44,471.82,2587.0,468.8366,469.3437,468.8266,469.2045,2587.0
2024-10-09 13:20:00,471.83,471.85,471.82,471.85,300.0,469.2145,469.2344,469.2045,469.2344,300.0
2024-10-09 13:25:00,471.85,472.03,471.78,471.88,3825.0,469.2344,469.4134,469.1647,469.2642,3825.0
2024-10-09 13:30:00,471.93,471.93,471.59,471.81,1086.0,469.3139,469.3139,468.9758,469.1946,1086.0
2024-10-09 13:35:00,471.58,471.62,471.25,471.58,2738.0,468.9658,469.0056,468.6377,468.9658,2738.0
2024-10-09 13:40:00,471.59,471.82,471.35,471.4,1630.0,468.9758,469.2045,468.7371,468.7868,1630.0
2024-10-09 13:45:00,471.64,471.64,471.36,471.44,2345.0,469.0255,469.0255,468.7471,468.8266,2345.0
2024-10-09 13:50:00,471.31,471.38,470.76,471.14,4586.0,468.6973,468.767,468.1504,468.5283,4586.0
2024-10-09 13:55:00,471.45,471.87,471.23,471.23,3389.0,468.8366,469.2542,468.6178,468.6178,3389.0
2024-10-09 14:00:00,471.46,472.11,471.09,471.93,5460.0,468.8465,469.4929,468.4786,469.3139,5460.0
2024-10-09 14:05:00,471.77,472.13,471.77,471.93,1100.0,469.1548,469.5128,469.1548,469.3139,1100.0
2024-10-09 14:10:00,471.77,471.77,471.42,471.42,1100.0,469.1548,469.1548,468.8067,468.8067,1100.0
2024-10-09 14:15:00,471.42,471.42,471.01,471.16,3771.0,468.8067,468.8067,468.399,468.5482,3771.0
2024-10-09 14:20:00,471.16,471.16,470.29,470.61,2149.0,468.5482,468.5482,467.683,468.0012,2149.0
2024-10-09 14:25:00,470.61,470.98,470.5,470.7,2114.0,468.0012,468.3692,467.8918,468.0907,2114.0
2024-10-09 14:30:00,470.6,470.98,470.29,470.7,27956.0,467.9913,468.3692,467.683,468.0907,27956.0
2024-10-09 14:35:00,470.68,471.06,470.67,470.86,2604.0,468.0708,468.4487,468.0609,468.2498,2604.0
2024-10-09 14:40:00,470.87,471.42,470.72,471.42,2201.0,468.2598,468.8067,468.1106,468.8067,2201.0
2024-10-09 14:45:00,471.49,471.5,471.18,471.21,2566.0,468.8763,468.8863,468.5681,468.5979,2566.0
2024-10-09 14:50:00,471.22,471.22,470.76,470.96,2725.0,468.6078,468.6078,468.1504,468.3493,2725.0
2024-10-09 14:55:00,470.75,471.22,470.52,471.05,4653.0,468.1405,468.6078,467.9117,468.4388,4653.0
2024-10-09 15:00:00,470.93,470.94,470.34,470.55,3164.0,468.3195,468.3294,467.7327,467.9416,3164.0
2024-10-09 15:05:00,470.55,470.89,470.55,470.89,1690.0,467.9416,468.2797,467.9416,468.2797,1690.0
2024-10-09 15:10:00,470.73,471.17,470.69,471.13,3917.0,468.1206,468.5581,468.0808,468.5183,3917.0
2024-10-09 15:15:00,471.18,471.53,470.92,471.53,2415.0,468.5681,468.9161,468.3095,468.9161,2415.0
2024-10-09 15:20:00,471.53,471.78,471.39,471.63,5958.0,468.9161,469.1647,468.7769,469.0156,5958.0
2024-10-09 15:25:00,471.86,472.1,471.66,472.1,3848.0,469.2443,469.483,469.0454,469.483,3848.0
2024-10-09 15:30:00,471.99,472.47,471.64,472.37,5199.0,469.3736,469.8509,469.0255,469.7515,5199.0
2024-10-09 15:35:00,472.24,472.62,472.16,472.48,2482.0,469.6222,470.0001,469.5426,469.8609,2482.0
2024-10-09 15:40:00,472.44,472.48,472.12,472.41,4062.0,469.8211,469.8609,469.5029,469.7912,4062.0
2024-10-09 15:45:00,472.26,472.75,472.25,472.58,4620.0,469.6421,470.1294,469.6321,469.9603,4620.0
2024-10-09 15:50:00,472.46,474.21,472.26,474.08,20434.0,469.841,471.5813,469.6421,471.452,20434.0
2024-10-09 15:55:00,474.08,474.08,472.75,472.96,70945.0,471.452,471.452,470.1294,470.3382,70945.0
2024-10-10 09:30:00,472.0,472.0,469.62,471.7,7085.0,469.3835,469.3835,467.0167,469.0852,7085.0
2024-10-10 09:35:00,471.55,472.18,470.83,471.39,3515.0,468.936,469.5625,468.22,468.7769,3515.0
2024-10-10 09:40:00,472.04,472.04,472.04,472.04,100.0,469.4233,469.4233,469.4233,469.4233,100.0
2024-10-10 09:45:00,472.04,472.04,472.04,472.04,100.0,469.4233,469.4233,469.4233,469.4233,100.0
2024-10-10 09:50:00,473.43,473.43,472.63,473.06,2054.0,470.8056,470.8056,470.01,470.4376,2054.0
2024-10-10 09:55:00,473.31,473.31,472.04,472.44,2190.0,470.6863,470.6863,469.4233,469.8211,2190.0
2024-10-10 10:00:00,472.06,472.24,471.92,471.92,1162.0,469.4432,469.6222,469.304,469.304,1162.0
2024-10-10 10:05:00,471.96,472.93,471.95,472.52,600.0,469.3437,470.3084,469.3338,469.9006,600.0
2024-10-10 10:10:00,472.11,472.11,471.47,471.61,2200.0,469.4929,469.4929,468.8565,468.9957,2200.0
2024-10-10 10:15:00,471.61,471.61,470.92,471.13,1467.0,468.9957,468.9957,468.3095,468.5183,1467.0
2024-10-10 10:20:00,471.01,471.65,470.91,471.65,437.0,468.399,469.0355,468.2996,469.0355,437.0
2024-10-10 10:25:00,471.41,471.41,470.49,470.49,1700.0,468.7968,468.7968,467.8819,467.8819,1700.0
2024-10-10 10:30:00,470.7,471.01,470.7,471.01,910.0,468.0907,468.399,468.0907,468.399,910.0
2024-10-10 10:35:00,471.2,471.22,471.2,471.21,614.0,468.588,468.6078,468.588,468.5979,614.0
2024-10-10 10:40:00,470.7,470.97,470.57,470.88,915.0,468.0907,468.3592,467.9614,468.2697,915.0
2024-10-10 10:45:00,470.37,470.51,470.19,470.27,1800.0,467.7626,467.9018,467.5836,467.6631,1800.0
2024-10-10 10:50:00,470.11,470.11,470.1,470.11,100.0,467.504,467.504,467.4941,467.504,100.0
2024-10-10 10:55:00,470.07,470.07,469.88,469.95,1167.0,467.4642,467.4642,467.2753,467.3449,1167.0
2024-10-10 11:00:00,470.18,470.35,469.65,470.28,4382.0,467.5736,467.7427,467.0465,467.6731,4382.0
2024-10-10 11:05:00,470.8,471.4,470.8,471.4,517.0,468.1902,468.7868,468.1902,468.7868,517.0
2024-10-10 11:10:00,471.21,471.86,471.03,471.69,1083.0,468.5979,469.2443,468.4189,469.0752,1083.0
2024-10-10 11:15:00,472.11,472.2,471.78,472.17,959.0,469.4929,469.5824,469.1647,469.5526,959.0
2024-10-10 11:20:00,472.17,472.24,471.71,471.96,1488.0,469.5526,469.6222,469.0951,469.3437,1488.0
2024-10-10 11:25:00,471.96,471.96,471.27,471.67,2439.0,469.3437,469.3437,468.6576,469.0554,2439.0
2024-10-10 11:30:00,471.79,472.06,471.68,471.78,7753.0,469.1747,469.4432,469.0653,469.1647,7753.0
2024-10-10 11:35:00,471.98,472.14,471.76,472.14,1105.0,469.3636,469.5227,469.1449,469.5227,1105.0
2024-10-10 11:40:00,472.21,472.78,472.2,472.56,1200.0,469.5924,470.1592,469.5824,469.9404,1200.0
2024-10-10 11:45:00,472.49,472.5,472.08,472.12,2042.0,469.8708,469.8807,469.4631,469.5029,2042.0
2024-10-10 11:50:00,472.04,472.11,471.95,472.01,500.0,469.4233,469.4929,469.3338,469.3935,500.0
2024-10-10 11:55:00,472.09,472.18,471.8,471.84,2481.0,469.473,469.5625,469.1846,469.2244,2481.0
2024-10-10 12:00:00,471.76,471.76,471.38,471.38,900.0,469.1449,469.1449,468.767,468.767,900.0
2024-10-10 12:05:00,471.33,471.36,471.33,471.35,400.0,468.7172,468.7471,468.7172,468.7371,400.0
2024-10-10 12:10:00,471.34,471.35,471.33,471.33,520.0,468.7272,468.7371,468.7172,468.7172,520.0
2024-10-10 12:15:00,471.34,471.44,471.16,471.39,3278.0,468.7272,468.8266,468.5482,468.7769,3278.0
2024-10-10 12:20:00,471.59,471.66,471.54,471.54,1325.0,468.9758,469.0454,468.9261,468.9261,1325.0
2024-10-10 12:25:00,471.56,471.75,471.54,471.7,1394.0,468.946,469.1349,468.9261,469.0852,1394.0
2024-10-10 12:30:00,471.35,471.57,471.08,471.21,2526.0,468.7371,468.9559,468.4686,468.5979,2526.0
2024-10-10 12:35:00,471.15,471.15,471.14,471.15,100.0,468.5382,468.5382,468.5283,468.5382,100.0
2024-10-10 12:40:00,470.89,470.9,469.8,469.85,2009.0,468.2797,468.2896,467.1957,467.2454,2009.0
2024-10-10 12:45:00,469.71,469.85,469.71,469.85,216.0,467.1062,467.2454,467.1062,467.2454,216.0
2024-10-10 12:50:00,469.65,469.91,469.65,469.71,1106.0,467.0465,467.3051,467.0465,467.1062,1106.0
2024-10-10 12:55:00,469.89,470.03,469.54,469.8,1735.0,467.2852,467.4244,466.9372,467.1957,1735.0
2024-10-10 13:00:00,470.1,470.1,469.5,469.64,1800.0,467.4941,467.4941,466.8974,467.0366,1800.0
2024-10-10 13:05:00,469.43,469.67,469.19,469.19,1800.0,466.8278,467.0664,466.5891,466.5891,1800.0
2024-10-10 13:10:00,469.23,469.23,468.91,469.23,2379.0,466.6289,466.6289,466.3107,466.6289,2379.0
2024-10-10 13:15:00,469.29,469.77,469.28,469.7,2273.0,466.6885,467.1659,466.6786,467.0963,2273.0
2024-10-10 13:20:00,469.54,470.22,469.53,470.22,2334.0,466.9372,467.6134,466.9272,467.6134,2334.0
2024-10-10 13:25:00,470.46,470.46,470.1,470.23,1516.0,467.8521,467.8521,467.4941,467.6233,1516.0
2024-10-10 13:30:00,470.15,470.19,469.6,469.85,6534.0,467.5438,467.5836,466.9968,467.2454,6534.0
2024-10-10 13:35:00,469.81,469.89,469.39,469.4,2114.0,467.2057,467.2852,466.788,466.7979,2114.0
2024-10-10 13:40:00,469.17,469.25,469.09,469.2,400.0,466.5692,466.6488,466.4897,466.599,400.0
2024-10-10 13:45:00,469.2,469.2,469.02,469.06,1153.0,466.599,466.599,466.42,466.4598,1153.0
2024-10-10 13:50:00,469.06,469.06,468.31,468.73,1722.0,466.4598,466.4598,465.714,466.1316,1722.0
2024-10-10 13:55:00,468.5,469.03,468.5,469.03,723.0,465.9029,466.43,465.9029,466.43,723.0
2024-10-10 14:00:00,469.05,469.05,468.68,468.69,691.0,466.4499,466.4499,466.0819,466.0919,691.0
2024-10-10 14:05:00,468.67,468.81,468.66,468.67,500.0,466.072,466.2112,466.062,466.072,500.0
2024-10-10 14:10:00,468.91,468.92,468.73,468.75,1000.0,466.3107,466.3206,466.1316,466.1515,1000.0
2024-10-10 14:15:00,468.79,469.03,468.54,468.76,1399.0,466.1913,466.43,465.9427,466.1615,1399.0
2024-10-10 14:20:00,468.98,468.98,468.64,468.9,907.0,466.3803,466.3803,466.0421,466.3007,907.0
2024-10-10 14:25:00,468.78,469.02,468.54,468.71,4176.0,466.1814,466.42,465.9427,466.1118,4176.0
2024-10-10 14:30:00,468.71,468.74,468.38,468.6,8475.0,466.1118,466.1416,465.7836,466.0024,8475.0
2024-10-10 14:35:00,468.6,468.89,468.6,468.89,510.0,466.0024,466.2908,466.0024,466.2908,510.0
2024-10-10 14:40:00,468.96,468.96,468.3,468.36,1514.0,466.3604,466.3604,465.704,465.7637,1514.0
2024-10-10 14:45:00,468.38,468.7,468.29,468.49,3300.0,465.7836,466.1018,465.6941,465.893,3300.0
2024-10-10 14:50:00,468.24,468.37,468.13,468.23,3809.0,465.6444,465.7736,465.535,465.6344,3809.0
2024-10-10 14:55:00,468.42,468.65,468.28,468.37,2324.0,465.8234,466.0521,465.6841,465.7736,2324.0
2024-10-10 15:00:00,468.53,468.53,468.32,468.32,999.0,465.9328,465.9328,465.7239,465.7239,999.0
2024-10-10 15:05:00,468.26,468.26,467.78,467.95,2000.0,465.6643,465.6643,465.1869,465.356,2000.0
2024-10-10 15:10:00,467.87,467.94,467.78,467.89,1831.0,465.2764,465.346,465.1869,465.2963,1831.0
2024-10-10 15:15:00,468.14,468.56,468.14,468.56,409.0,465.5449,465.9626,465.5449,465.9626,409.0
2024-10-10 15:20:00,468.64,469.15,468.63,468.87,846.0,466.0421,466.5493,466.0322,466.2709,846.0
2024-10-10 15:25:00,468.97,469.03,468.09,468.25,4587.0,466.3703,466.43,465.4952,465.6543,4587.0
2024-10-10 15:30:00,468.54,468.67,468.53,468.67,754.0,465.9427,466.072,465.9328,466.072,754.0
2024-10-10 15:35:00,468.88,468.88,468.41,468.61,1259.0,466.2808,466.2808,465.8134,466.0123,1259.0
2024-10-10 15:40:00,468.8,468.8,468.42,468.59,4413.0,466.2013,466.2013,465.8234,465.9924,4413.0
2024-10-10 15:45:00,468.59,469.01,468.58,469.0,3928.0,465.9924,466.4101,465.9825,466.4002,3928.0
2024-10-10 15:50:00,468.93,470.26,468.92,469.77,11036.0,466.3305,467.6532,466.3206,467.1659,11036.0
2024-10-10 15:55:00,469.74,469.74,468.73,469.53,22489.0,467.136,467.136,466.1316,466.9272,22489.0
2024-10-11 09:30:00,471.58,472.5,471.58,472.04,5452.0,468.9658,469.8807,468.9658,469.4233,5452.0
2024-10-11 09:35:00,471.01,471.42,471.01,471.25,600.0,468.399,468.8067,468.399,468.6377,600.0
2024-10-11 09:40:00,472.02,472.89,472.02,472.82,800.0,469.4034,470.2686,469.4034,470.199,800.0
2024-10-11 09:45:00,472.95,473.14,472.65,472.94,500.0,470.3283,470.5172,470.0299,470.3183,500.0
2024-10-11 09:50:00,472.19,472.53,471.26,472.53,4472.0,469.5725,469.9106,468.6476,469.9106,4472.0
2024-10-11 09:55:00,472.89,472.93,472.89,472.93,381.0,470.2686,470.3084,470.2686,470.3084,381.0
2024-10-11 10:00:00,472.61,472.88,472.38,472.64,1200.0,469.9901,470.2586,469.7614,470.02,1200.0
2024-10-11 10:05:00,472.64,473.38,472.63,473.22,1977.0,470.02,470.7559,470.01,470.5968,1977.0
2024-10-11 10:10:00,473.54,473.87,473.16,473.79,1003.0,470.915,471.2432,470.5371,471.1636,1003.0
2024-10-11 10:15:00,473.56,473.56,473.16,473.34,1395.0,470.9349,470.9349,470.5371,470.7161,1395.0
2024-10-11 10:20:00,473.09,473.44,472.76,472.76,1001.0,470.4675,470.8155,470.1393,470.1393,1001.0
2024-10-11 10:25:00,472.73,473.81,472.73,473.77,2331.0,470.1095,471.1835,470.1095,471.1437,2331.0
2024-10-11 10:30:00,473.69,474.07,473.6,473.74,2151.0,471.0642,471.442,470.9747,471.1139,2151.0
2024-10-11 10:35:00,473.87,473.87,472.71,472.71,1408.0,471.2432,471.2432,470.0896,470.0896,1408.0
2024-10-11 10:40:00,472.52,472.76,472.52,472.59,1015.0,469.9006,470.1393,469.9006,469.9703,1015.0
2024-10-11 10:45:00,472.68,472.91,472.45,472.91,1296.0,470.0598,470.2885,469.831,470.2885,1296.0
2024-10-11 10:50:00,472.68,472.99,472.66,472.99,300.0,470.0598,470.368,470.0399,470.368,300.0
2024-10-11 10:55:00,473.05,473.63,472.96,473.0,2727.0,470.4277,471.0045,470.3382,470.378,2727.0
2024-10-11 11:00:00,472.67,472.83,472.49,472.67,400.0,470.0498,470.2089,469.8708,470.0498,400.0
2024-10-11 11:05:00,472.77,473.77,472.77,473.5,1333.0,470.1493,471.1437,470.1493,470.8752,1333.0
2024-10-11 11:10:00,473.46,473.7,473.43,473.7,922.0,470.8354,471.0741,470.8056,471.0741,922.0
2024-10-11 11:15:00,473.95,473.95,473.94,473.95,100.0,471.3227,471.3227,471.3128,471.3227,100.0
2024-10-11 11:20:00,474.29,474.41,474.28,474.28,860.0,471.6608,471.7802,471.6509,471.6509,860.0
2024-10-11 11:25:00,473.97,474.09,473.34,473.34,3409.0,471.3426,471.4619,470.7161,470.7161,3409.0
2024-10-11 11:30:00,473.63,473.99,473.63,473.99,791.0,471.0045,471.3625,471.0045,471.3625,791.0
2024-10-11 11:35:00,474.0,474.01,473.88,474.01,400.0,471.3724,471.3824,471.2531,471.3824,400.0
2024-10-11 11:40:00,474.43,474.44,473.81,473.82,700.0,471.8001,471.81,471.1835,471.1934,700.0
2024-10-11 11:45:00,474.12,474.3,474.03,474.03,500.0,471.4918,471.6708,471.4023,471.4023,500.0
2024-10-11 11:50:00,473.88,474.1,473.6,474.09,1104.0,471.2531,471.4719,470.9747,471.4619,1104.0
2024-10-11 11:55:00,473.84,474.29,473.83,474.05,2597.0,471.2133,471.6608,471.2034,471.4222,2597.0
2024-10-11 12:00:00,474.03,474.03,473.39,473.39,903.0,471.4023,471.4023,470.7658,470.7658,903.0
2024-10-11 12:05:00,473.26,473.66,473.02,473.24,1927.0,470.6365,471.0343,470.3979,470.6166,1927.0
2024-10-11 12:10:00,473.01,473.01,472.97,472.97,300.0,470.3879,470.3879,470.3481,470.3481,300.0
2024-10-11 12:15:00,473.05,473.28,472.96,473.12,2355.0,470.4277,470.6564,470.3382,470.4973,2355.0
2024-10-11 12:20:00,472.92,473.1,472.79,473.06,2591.0,470.2984,470.4774,470.1691,470.4376,2591.0
2024-10-11 12:25:00,472.79,472.84,472.58,472.61,1400.0,470.1691,470.2189,469.9603,469.9901,1400.0
2024-10-11 12:30:00,472.58,473.08,472.49,472.92,1220.0,469.9603,470.4575,469.8708,470.2984,1220.0
2024-10-11 12:35:00,472.72,472.82,472.72,472.8,500.0,470.0995,470.199,470.0995,470.1791,500.0
2024-10-11 12:40:00,472.83,473.23,472.83,472.97,603.0,470.2089,470.6067,470.2089,470.3481,603.0
2024-10-11 12:45:00,473.11,473.11,472.51,472.51,1864.0,470.4874,470.4874,469.8907,469.8907,1864.0
2024-10-11 12:50:00,472.51,472.59,472.1,472.1,1314.0,469.8907,469.9703,469.483,469.483,1314.0
2024-10-11 12:55:00,472.11,472.25,471.95,472.21,2449.0,469.4929,469.6321,469.3338,469.5924,2449.0
2024-10-11 13:00:00,472.32,472.55,472.0,472.14,1541.0,469.7017,469.9305,469.3835,469.5227,1541.0
2024-10-11 13:05:00,471.87,471.91,471.87,471.9,271.0,469.2542,469.294,469.2542,469.2841,271.0
2024-10-11 13:10:00,471.83,472.27,471.83,472.19,589.0,469.2145,469.652,469.2145,469.5725,589.0
2024-10-11 13:15:00,472.19,472.19,472.19,472.19,0.0,469.5725,469.5725,469.5725,469.5725,0.0
2024-10-11 13:20:00,472.4,472.4,472.28,472.36,310.0,469.7813,469.7813,469.662,469.7415,310.0
2024-10-11 13:25:00,472.4,472.5,472.23,472.23,800.0,469.7813,469.8807,469.6122,469.6122,800.0
2024-10-11 13:30:00,472.18,472.33,472.12,472.12,909.0,469.5625,469.7117,469.5029,469.5029,909.0
2024-10-11 13:35:00,472.05,472.28,471.9,472.2,1410.0,469.4332,469.662,469.2841,469.5824,1410.0
2024-10-11 13:40:00,472.3,472.3,472.3,472.3,100.0,469.6819,469.6819,469.6819,469.6819,100.0
2024-10-11 13:45:00,472.88,472.88,472.78,472.78,200.0,470.2586,470.2586,470.1592,470.1592,200.0
2024-10-11 13:50:00,472.71,472.71,472.71,472.71,100.0,470.0896,470.0896,470.0896,470.0896,100.0
2024-10-11 13:55:00,472.79,472.79,472.24,472.51,1245.0,470.1691,470.1691,469.6222,469.8907,1245.0
2024-10-11 14:00:00,472.45,472.54,472.34,472.52,400.0,469.831,469.9205,469.7216,469.9006,400.0
2024-10-11 14:05:00,472.81,472.81,472.81,472.81,100.0,470.189,470.189,470.189,470.189,100.0
2024-10-11 14:10:00,472.81,472.96,472.81,472.96,200.0,470.189,470.3382,470.189,470.3382,200.0
2024-10-11 14:15:00,472.86,473.26,472.86,473.26,1180.0,470.2388,470.6365,470.2388,470.6365,1180.0
2024-10-11 14:20:00,473.58,473.58,472.79,472.87,1261.0,470.9548,470.9548,470.1691,470.2487,1261.0
2024-10-11 14:25:00,472.6,472.6,472.31,472.31,301.0,469.9802,469.9802,469.6918,469.6918,301.0
2024-10-11 14:30:00,472.31,472.31,472.31,472.31,0.0,469.6918,469.6918,469.6918,469.6918,0.0
2024-10-11 14:35:00,472.38,472.38,472.05,472.05,833.0,469.7614,469.7614,469.4332,469.4332,833.0
2024-10-11 14:40:00,472.02,472.4,472.02,472.4,961.0,469.4034,469.7813,469.4034,469.7813,961.0
2024-10-11 14:45:00,472.47,472.47,472.33,472.33,561.0,469.8509,469.8509,469.7117,469.7117,561.0
2024-10-11 14:50:00,472.34,472.34,472.21,472.21,300.0,469.7216,469.7216,469.5924,469.5924,300.0
2024-10-11 14:55:00,472.27,472.66,472.27,472.66,777.0,469.652,470.0399,469.652,470.0399,777.0
2024-10-11 15:00:00,472.2,472.84,472.2,472.8,2410.0,469.5824,470.2189,469.5824,470.1791,2410.0
2024-10-11 15:05:00,472.5,472.94,472.5,472.94,1125.0,469.8807,470.3183,469.8807,470.3183,1125.0
2024-10-11 15:10:00,472.89,473.03,472.84,473.03,400.0,470.2686,470.4078,470.2189,470.4078,400.0
2024-10-11 15:15:00,473.03,473.03,473.03,473.03,100.0,470.4078,470.4078,470.4078,470.4078,100.0
2024-10-11 15:20:00,472.87,472.87,472.8,472.8,400.0,470.2487,470.2487,470.1791,470.1791,400.0
2024-10-11 15:25:00,472.76,472.76,472.48,472.6,2250.0,470.1393,470.1393,469.8609,469.9802,2250.0
2024-10-11 15:30:00,472.38,473.27,472.38,473.09,1087.0,469.7614,470.6465,469.7614,470.4675,1087.0
2024-10-11 15:35:00,473.06,473.38,473.04,473.34,1100.0,470.4376,470.7559,470.4178,470.7161,1100.0
2024-10-11 15:40:00,473.53,473.53,472.95,473.09,3162.0,470.905,470.905,470.3283,470.4675,3162.0
2024-10-11 15:45:00,473.22,473.94,473.22,473.78,9453.0,470.5968,471.3128,470.5968,471.1537,9453.0
2024-10-11 15:50:00,473.75,474.59,473.74,474.33,4688.0,471.1238,471.9592,471.1139,471.7006,4688.0
2024-10-11 15:55:00,474.27,475.29,474.09,475.11,51883.0,471.6409,472.6553,471.4619,472.4763,51883.0
2024-10-14 09:30:00,475.05,475.05,474.79,474.79,5154.0,472.4166,472.4166,472.1581,472.1581,5154.0
2024-10-14 09:35:00,475.41,475.41,475.41,475.41,100.0,472.7746,472.7746,472.7746,472.7746,100.0
2024-10-14 09:40:00,475.36,476.07,475.31,475.77,3948.0,472.7249,473.431,472.6752,473.1326,3948.0
2024-10-14 09:45:00,475.85,476.11,475.85,476.09,898.0,473.2122,473.4707,473.2122,473.4508,898.0
2024-10-14 09:50:00,475.9,476.11,475.65,476.09,5120.0,473.2619,473.4707,473.0133,473.4508,5120.0
2024-10-14 09:55:00,476.06,476.11,475.29,475.47,13158.0,473.421,473.4707,472.6553,472.8343,13158.0
2024-10-14 10:00:00,475.48,476.23,475.48,475.89,1654.0,472.8442,473.5901,472.8442,473.252,1654.0
2024-10-14 10:05:00,475.93,476.31,475.93,476.13,1000.0,473.2917,473.6696,473.2917,473.4906,1000.0
2024-10-14 10:10:00,475.99,476.51,475.99,476.37,1025.0,473.3514,473.8685,473.3514,473.7293,1025.0
2024-10-14 10:15:00,476.7,476.93,476.44,476.45,1544.0,474.0575,474.2862,473.7989,473.8089,1544.0
2024-10-14 10:20:00,476.41,476.43,475.97,475.97,1600.0,473.7691,473.789,473.3315,473.3315,1600.0
2024-10-14 10:25:00,475.8,475.91,475.71,475.78,778.0,473.1625,473.2718,473.073,473.1426,778.0
2024-10-14 10:30:00,475.96,476.75,475.95,476.75,1211.0,473.3216,474.1072,473.3116,474.1072,1211.0
2024-10-14 10:35:00,476.78,477.04,476.78,477.04,386.0,474.137,474.3956,474.137,474.3956,386.0
2024-10-14 10:40:00,477.06,477.06,476.68,476.68,900.0,474.4155,474.4155,474.0376,474.0376,900.0
2024-10-14 10:45:00,477.07,477.07,476.11,476.12,2703.0,474.4254,474.4254,473.4707,473.4807,2703.0
2024-10-14 10:50:00,476.1,476.91,476.1,476.64,6069.0,473.4608,474.2663,473.4608,473.9978,6069.0
2024-10-14 10:55:00,476.64,477.33,476.55,477.17,2241.0,473.9978,474.684,473.9083,474.5249,2241.0
2024-10-14 11:00:00,476.92,477.37,476.92,477.1,700.0,474.2762,474.7238,474.2762,474.4552,700.0
2024-10-14 11:05:00,477.37,477.69,477.37,477.69,600.0,474.7238,475.042,474.7238,475.042,600.0
2024-10-14 11:10:00,477.52,477.67,477.42,477.53,1271.0,474.8729,475.0221,474.7735,474.8829,1271.0
2024-10-14 11:15:00,477.7,477.78,477.37,477.41,1614.0,475.0519,475.1315,474.7238,474.7635,1614.0
2024-10-14 11:20:00,477.13,477.14,476.93,477.04,938.0,474.4851,474.495,474.2862,474.3956,938.0
2024-10-14 11:25:00,476.97,477.43,476.96,477.32,3800.0,474.326,474.7834,474.316,474.674,3800.0
2024-10-14 11:30:00,477.3,477.68,477.29,477.68,1103.0,474.6541,475.032,474.6442,475.032,1103.0
2024-10-14 11:35:00,477.73,477.73,477.67,477.67,200.0,475.0818,475.0818,475.0221,475.0221,200.0
2024-10-14 11:40:00,477.63,478.02,477.63,478.02,1610.0,474.9823,475.3701,474.9823,475.3701,1610.0
2024-10-14 11:45:00,477.81,478.01,477.81,478.0,2693.0,475.1613,475.3602,475.1613,475.3503,2693.0
2024-10-14 11:50:00,477.98,478.31,477.97,478.31,1550.0,475.3304,475.6585,475.3204,475.6585,1550.0
2024-10-14 11:55:00,478.29,478.58,478.14,478.26,2460.0,475.6387,475.927,475.4895,475.6088,2460.0
2024-10-14 12:00:00,478.19,478.27,477.74,477.8,8291.0,475.5392,475.6188,475.0917,475.1514,8291.0
2024-10-14 12:05:00,477.87,477.87,477.44,477.44,2214.0,475.221,475.221,474.7934,474.7934,2214.0
2024-10-14 12:10:00,477.46,477.49,477.31,477.49,660.0,474.8133,474.8431,474.6641,474.8431,660.0
2024-10-14 12:15:00,477.49,477.49,477.48,477.49,322.0,474.8431,474.8431,474.8331,474.8431,322.0
2024-10-14 12:20:00,477.49,477.82,477.48,477.82,1300.0,474.8431,475.1713,474.8331,475.1713,1300.0
2024-10-14 12:25:00,477.75,478.0,477.74,478.0,400.0,475.1016,475.3503,475.0917,475.3503,400.0
2024-10-14 12:30:00,478.06,478.26,478.05,478.05,305.0,475.4099,475.6088,475.4,475.4,305.0
2024-10-14 12:35:00,477.78,478.34,477.77,478.34,1967.0,475.1315,475.6884,475.1215,475.6884,1967.0
2024-10-14 12:40:00,478.08,478.21,477.82,477.82,854.0,475.4298,475.5591,475.1713,475.1713,854.0
2024-10-14 12:45:00,477.82,477.82,477.76,477.81,1108.0,475.1713,475.1713,475.1116,475.1613,1108.0
2024-10-14 12:50:00,477.98,477.98,477.97,477.98,1370.0,475.3304,475.3304,475.3204,475.3304,1370.0
2024-10-14 12:55:00,477.98,477.98,477.58,477.62,1660.0,475.3304,475.3304,474.9326,474.9724,1660.0
2024-10-14 13:00:00,477.53,477.95,477.38,477.95,6810.0,474.8829,475.3005,474.7337,475.3005,6810.0
2024-10-14 13:05:00,477.61,477.61,477.45,477.45,332.0,474.9624,474.9624,474.8033,474.8033,332.0
2024-10-14 13:10:00,477.45,477.45,476.91,476.91,600.0,474.8033,474.8033,474.2663,474.2663,600.0
2024-10-14 13:15:00,476.91,476.91,476.91,476.91,0.0,474.2663,474.2663,474.2663,474.2663,0.0
2024-10-14 13:20:00,477.29,477.3,477.15,477.28,700.0,474.6442,474.6541,474.505,474.6343,700.0
2024-10-14 13:25:00,477.28,477.28,477.28,477.28,0.0,474.6343,474.6343,474.6343,474.6343,0.0
2024-10-14 13:30:00,477.28,477.28,477.28,477.28,0.0,474.6343,474.6343,474.6343,474.6343,0.0
2024-10-14 13:35:00,477.25,477.29,477.25,477.29,409.0,474.6044,474.6442,474.6044,474.6442,409.0
2024-10-14 13:40:00,477.47,477.47,477.33,477.33,400.0,474.8232,474.8232,474.684,474.684,400.0
2024-10-14 13:45:00,477.37,477.37,477.37,477.37,100.0,474.7238,474.7238,474.7238,474.7238,100.0
2024-10-14 13:50:00,477.61,477.81,477.61,477.74,926.0,474.9624,475.1613,474.9624,475.0917,926.0
2024-10-14 13:55:00,477.71,477.71,477.44,477.56,1147.0,475.0619,475.0619,474.7934,474.9127,1147.0
2024-10-14 14:00:00,477.44,477.44,477.29,477.3,1831.0,474.7934,474.7934,474.6442,474.6541,1831.0
2024-10-14 14:05:00,477.67,477.85,477.36,477.58,2366.0,475.0221,475.2011,474.7138,474.9326,2366.0
2024-10-14 14:10:00,477.65,477.74,477.56,477.57,749.0,475.0022,475.0917,474.9127,474.9226,749.0
2024-10-14 14:15:00,477.7,477.93,477.7,477.78,2606.0,475.0519,475.2806,475.0519,475.1315,2606.0
2024-10-14 14:20:00,477.97,478.56,477.82,478.55,5563.0,475.3204,475.9072,475.1713,475.8972,5563.0
2024-10-14 14:25:00,478.55,478.59,478.55,478.59,2469.0,475.8972,475.937,475.8972,475.937,2469.0
2024-10-14 14:30:00,478.84,479.08,478.84,479.07,1822.0,476.1856,476.4243,476.1856,476.4143,1822.0
2024-10-14 14:35:00,478.98,479.33,478.98,479.22,1259.0,476.3248,476.6729,476.3248,476.5635,1259.0
2024-10-14 14:40:00,479.22,479.22,479.21,479.22,424.0,476.5635,476.5635,476.5536,476.5635,424.0
2024-10-14 14:45:00,479.25,479.64,479.25,479.5,3045.0,476.5933,476.9812,476.5933,476.8419,3045.0
2024-10-14 14:50:00,479.78,479.78,479.75,479.75,200.0,477.1204,477.1204,477.0906,477.0906,200.0
2024-10-14 14:55:00,479.78,480.0,479.24,479.24,4214.0,477.1204,477.3392,476.5834,476.5834,4214.0
2024-10-14 15:00:00,479.23,479.31,479.16,479.27,914.0,476.5734,476.653,476.5038,476.6132,914.0
2024-10-14 15:05:00,479.29,479.52,479.28,479.46,1686.0,476.6331,476.8618,476.6232,476.8022,1686.0
2024-10-14 15:10:00,479.33,479.46,479.15,479.15,1007.0,476.6729,476.8022,476.4939,476.4939,1007.0
2024-10-14 15:15:00,479.41,479.41,479.25,479.41,1500.0,476.7524,476.7524,476.5933,476.7524,1500.0
2024-10-14 15:20:00,479.43,479.69,479.42,479.69,600.0,476.7723,477.0309,476.7624,477.0309,600.0
2024-10-14 15:25:00,479.63,479.64,479.3,479.3,1613.0,476.9712,476.9812,476.6431,476.6431,1613.0
2024-10-14 15:30:00,479.2,479.34,478.93,479.25,3173.0,476.5436,476.6828,476.2751,476.5933,3173.0
2024-10-14 15:35:00,479.36,479.45,479.34,479.37,1000.0,476.7027,476.7922,476.6828,476.7127,1000.0
2024-10-14 15:40:00,479.37,479.48,479.2,479.2,2857.0,476.7127,476.8221,476.5436,476.5436,2857.0
2024-10-14 15:45:00,479.21,479.99,479.08,479.93,2462.0,476.5536,477.3292,476.4243,477.2696,2462.0
2024-10-14 15:50:00,479.93,479.93,479.44,479.76,2877.0,477.2696,477.2696,476.7823,477.1005,2877.0
2024-10-14 15:55:00,480.02,480.19,479.28,479.55,20964.0,477.3591,477.5281,476.6232,476.8917,20964.0
2024-10-15 09:30:00,481.0,483.66,481.0,483.66,9058.0,478.3336,480.9789,478.3336,480.9789,9058.0
2024-10-15 09:35:00,483.94,485.12,483.82,483.83,956.0,481.2573,482.4308,481.138,481.1479,956.0
2024-10-15 09:40:00,484.3,484.36,483.29,483.87,2340.0,481.6153,481.675,480.6109,481.1877,2340.0
2024-10-15 09:45:00,484.03,484.04,483.02,483.43,3650.0,481.3468,481.3568,480.3424,480.7502,3650.0
2024-10-15 09:50:00,483.46,483.68,483.22,483.52,2352.0,480.78,480.9988,480.5413,480.8397,2352.0
2024-10-15 09:55:00,483.82,483.98,483.33,483.71,2097.0,481.138,481.2971,480.6507,481.0286,2097.0
2024-10-15 10:00:00,484.82,484.82,483.96,483.96,1098.0,482.1325,482.1325,481.2772,481.2772,1098.0
2024-10-15 10:05:00,483.95,484.67,483.8,484.08,2487.0,481.2673,481.9833,481.1181,481.3966,2487.0
2024-10-15 10:10:00,484.04,485.73,484.04,485.66,1586.0,481.3568,483.0374,481.3568,482.9678,1586.0
2024-10-15 10:15:00,486.0,487.46,486.0,487.46,2740.0,483.3059,484.7578,483.3059,484.7578,2740.0
2024-10-15 10:20:00,486.9,487.98,486.86,487.98,5874.0,484.2009,485.2749,484.1611,485.2749,5874.0
2024-10-15 10:25:00,487.93,488.16,487.23,487.94,2260.0,485.2252,485.4539,484.5291,485.2352,2260.0
2024-10-15 10:30:00,487.9,488.09,486.49,486.49,5772.0,485.1954,485.3843,483.7932,483.7932,5772.0
2024-10-15 10:35:00,486.85,487.29,486.53,486.68,3656.0,484.1512,484.5888,483.833,483.9821,3656.0
2024-10-15 10:40:00,486.85,487.3,486.2,486.54,2850.0,484.1512,484.5987,483.5048,483.8429,2850.0
2024-10-15 10:45:00,486.73,486.73,485.9,486.54,4586.0,484.0319,484.0319,483.2065,483.8429,4586.0
2024-10-15 10:50:00,486.02,486.84,485.9,486.57,5127.0,483.3258,484.1413,483.2065,483.8728,5127.0
2024-10-15 10:55:00,486.3,486.44,485.86,486.0,4018.0,483.6043,483.7435,483.1667,483.3059,4018.0
2024-10-15 11:00:00,486.05,486.23,485.8,486.0,3052.0,483.3556,483.5346,483.107,483.3059,3052.0
2024-10-15 11:05:00,486.03,486.12,485.82,486.0,2103.0,483.3357,483.4252,483.1269,483.3059,2103.0
2024-10-15 11:10:00,485.96,486.04,485.35,485.38,2646.0,483.2661,483.3457,482.6595,482.6894,2646.0
2024-10-15 11:15:00,485.39,486.36,485.39,486.28,3204.0,482.6993,483.6639,482.6993,483.5844,3204.0
2024-10-15 11:20:00,486.75,487.53,486.75,487.53,800.0,484.0518,484.8274,484.0518,484.8274,800.0
2024-10-15 11:25:00,487.6,488.27,487.6,487.89,6082.0,484.897,485.5633,484.897,485.1854,6082.0
2024-10-15 11:30:00,487.74,487.89,487.09,487.43,3063.0,485.0363,485.1854,484.3899,484.728,3063.0
2024-10-15 11:35:00,487.4,487.78,487.39,487.62,1729.0,484.6982,485.076,484.6882,484.9169,1729.0
2024-10-15 11:40:00,487.71,488.58,487.7,488.27,1850.0,485.0064,485.8716,484.9965,485.5633,1850.0
2024-10-15 11:45:00,488.19,488.47,487.79,488.17,3696.0,485.4838,485.7622,485.086,485.4639,3696.0
2024-10-15 11:50:00,487.92,488.51,487.84,487.96,2293.0,485.2153,485.802,485.1357,485.255,2293.0
2024-10-15 11:55:00,487.96,488.29,487.61,488.27,1400.0,485.255,485.5832,484.907,485.5633,1400.0
2024-10-15 12:00:00,488.46,488.8,488.28,488.78,1626.0,485.7523,486.0904,485.5733,486.0705,1626.0
2024-10-15 12:05:00,488.79,488.97,488.53,488.8,1110.0,486.0804,486.2594,485.8219,486.0904,1110.0
2024-10-15 12:10:00,488.8,489.24,488.46,488.94,2678.0,486.0904,486.528,485.7523,486.2296,2678.0
2024-10-15 12:15:00,488.72,489.11,488.59,488.97,3059.0,486.0108,486.3987,485.8816,486.2594,3059.0
2024-10-15 12:20:00,489.02,489.03,488.7,489.0,4730.0,486.3092,486.3191,485.9909,486.2893,4730.0
2024-10-15 12:25:00,489.09,489.31,488.93,489.25,2225.0,486.3788,486.5976,486.2197,486.5379,2225.0
2024-10-15 12:30:00,489.24,489.31,488.94,489.17,4250.0,486.528,486.5976,486.2296,486.4583,4250.0
2024-10-15 12:35:00,489.18,489.18,488.47,488.5,3387.0,486.4683,486.4683,485.7622,485.7921,3387.0
2024-10-15 12:40:00,488.51,488.57,488.1,488.15,2021.0,485.802,485.8617,485.3943,485.444,2021.0
2024-10-15 12:45:00,488.05,488.3,488.05,488.15,1728.0,485.3445,485.5932,485.3445,485.444,1728.0
2024-10-15 12:50:00,488.28,488.54,488.27,488.48,2856.0,485.5733,485.8318,485.5633,485.7722,2856.0
2024-10-15 12:55:00,488.65,488.68,488.14,488.34,2876.0,485.9412,485.9711,485.4341,485.6329,2876.0
2024-10-15 13:00:00,488.31,488.52,488.31,488.52,807.0,485.6031,485.8119,485.6031,485.8119,807.0
2024-10-15 13:05:00,488.71,488.99,488.42,488.61,1667.0,486.0009,486.2793,485.7125,485.9014,1667.0
2024-10-15 13:10:00,488.43,488.43,487.89,487.89,1647.0,485.7224,485.7224,485.1854,485.1854,1647.0
2024-10-15 13:15:00,487.95,488.19,487.91,488.08,1538.0,485.2451,485.4838,485.2053,485.3744,1538.0
2024-10-15 13:20:00,488.19,488.26,488.19,488.26,593.0,485.4838,485.5534,485.4838,485.5534,593.0
2024-10-15 13:25:00,488.15,488.48,487.73,488.25,2534.0,485.444,485.7722,485.0263,485.5434,2534.0
2024-10-15 13:30:00,488.35,488.35,487.98,487.98,2278.0,485.6429,485.6429,485.2749,485.2749,2278.0
2024-10-15 13:35:00,488.08,488.48,488.08,488.48,1455.0,485.3744,485.7722,485.3744,485.7722,1455.0
2024-10-15 13:40:00,488.71,488.74,488.45,488.56,1828.0,486.0009,486.0307,485.7423,485.8517,1828.0
2024-10-15 13:45:00,488.56,488.56,488.24,488.35,1500.0,485.8517,485.8517,485.5335,485.6429,1500.0
2024-10-15 13:50:00,488.48,488.6,488.18,488.49,2335.0,485.7722,485.8915,485.4738,485.7821,2335.0
2024-10-15 13:55:00,488.01,488.08,487.85,487.94,1492.0,485.3048,485.3744,485.1457,485.2352,1492.0
2024-10-15 14:00:00,487.98,488.04,487.39,487.39,6507.0,485.2749,485.3346,484.6882,484.6882,6507.0
2024-10-15 14:05:00,487.42,487.68,487.4,487.48,1010.0,484.718,484.9766,484.6982,484.7777,1010.0
2024-10-15 14:10:00,487.55,487.85,487.55,487.79,1623.0,484.8473,485.1457,484.8473,485.086,1623.0
2024-10-15 14:15:00,487.44,487.44,487.14,487.38,2716.0,484.7379,484.7379,484.4396,484.6783,2716.0
2024-10-15 14:20:00,487.13,487.86,487.11,487.81,1977.0,484.4296,485.1556,484.4098,485.1059,1977.0
2024-10-15 14:25:00,487.8,487.83,487.21,487.54,2354.0,485.0959,485.1258,484.5092,484.8374,2354.0
2024-10-15 14:30:00,487.25,487.32,487.11,487.29,1616.0,484.549,484.6186,484.4098,484.5888,1616.0
2024-10-15 14:35:00,487.18,487.64,487.18,487.45,2779.0,484.4794,484.9368,484.4794,484.7479,2779.0
2024-10-15 14:40:00,487.47,487.53,487.26,487.4,1358.0,484.7678,484.8274,484.5589,484.6982,1358.0
2024-10-15 14:45:00,487.47,487.64,486.96,487.15,5605.0,484.7678,484.9368,484.2606,484.4495,5605.0
2024-10-15 14:50:00,487.05,487.48,487.05,487.44,1958.0,484.3501,484.7777,484.3501,484.7379,1958.0
2024-10-15 14:55:00,487.38,487.54,487.1,487.54,2478.0,484.6783,484.8374,484.3998,484.8374,2478.0
2024-10-15 15:00:00,487.6,487.61,486.91,486.91,2398.0,484.897,484.907,484.2109,484.2109,2398.0
2024-10-15 15:05:00,486.99,486.99,486.12,486.14,5064.0,484.2904,484.2904,483.4252,483.4451,5064.0
2024-10-15 15:10:00,486.06,486.28,485.51,485.52,4090.0,483.3656,483.5844,482.8186,482.8286,4090.0
2024-10-15 15:15:00,485.5,485.83,485.28,485.83,2611.0,482.8087,483.1369,482.5899,483.1369,2611.0
2024-10-15 15:20:00,485.83,486.14,485.64,486.0,4561.0,483.1369,483.4451,482.9479,483.3059,4561.0
2024-10-15 15:25:00,486.07,486.15,485.55,485.55,7409.0,483.3755,483.4551,482.8584,482.8584,7409.0
2024-10-15 15:30:00,485.65,486.08,485.55,486.0,2840.0,482.9579,483.3855,482.8584,483.3059,2840.0
2024-10-15 15:35:00,485.94,486.52,485.74,486.48,4297.0,483.2462,483.823,483.0474,483.7833,4297.0
2024-10-15 15:40:00,486.53,486.63,486.24,486.27,7372.0,483.833,483.9324,483.5446,483.5744,7372.0
2024-10-15 15:45:00,486.25,487.12,486.18,486.88,17040.0,483.5545,484.4197,483.4849,484.181,17040.0
2024-10-15 15:50:00,486.79,487.5,486.33,487.44,9262.0,484.0915,484.7976,483.6341,484.7379,9262.0
2024-10-15 15:55:00,487.51,487.58,486.61,487.57,37268.0,484.8075,484.8772,483.9125,484.8672,37268.0
2024-10-16 09:30:00,484.95,484.95,483.77,483.77,6625.0,482.2617,482.2617,481.0883,481.0883,6625.0
2024-10-16 09:35:00,484.36,486.56,483.77,484.54,1200.0,481.675,483.8628,481.0883,481.854,1200.0
2024-10-16 09:40:00,483.68,483.9,482.74,483.79,2954.0,480.9988,481.2176,480.064,481.1082,2954.0
2024-10-16 09:45:00,483.24,483.5,483.24,483.35,478.0,480.5612,480.8198,480.5612,480.6706,478.0
2024-10-16 09:50:00,483.53,484.26,483.53,484.26,1648.0,480.8496,481.5756,480.8496,481.5756,1648.0
2024-10-16 09:55:00,484.35,484.83,484.05,484.83,1050.0,481.6651,482.1424,481.3667,482.1424,1050.0
2024-10-16 10:00:00,485.64,486.05,484.9,486.05,3850.0,482.9479,483.3556,482.212,483.3556,3850.0
2024-10-16 10:05:00,485.61,486.66,485.6,486.66,606.0,482.9181,483.9623,482.9081,483.9623,606.0
2024-10-16 10:10:00,486.11,486.4,485.83,486.07,8224.0,483.4153,483.7037,483.1369,483.3755,8224.0
2024-10-16 10:15:00,486.26,487.18,486.26,487.04,800.0,483.5645,484.4794,483.5645,484.3401,800.0
2024-10-16 10:20:00,487.04,487.04,486.66,486.66,2733.0,484.3401,484.3401,483.9623,483.9623,2733.0
2024-10-16 10:25:00,486.76,486.94,486.71,486.71,999.0,484.0617,484.2407,484.012,484.012,999.0
2024-10-16 10:30:00,486.77,487.3,486.76,487.3,800.0,484.0716,484.5987,484.0617,484.5987,800.0
2024-10-16 10:35:00,487.72,487.72,487.17,487.29,972.0,485.0164,485.0164,484.4694,484.5888,972.0
2024-10-16 10:40:00,487.27,487.27,486.36,486.36,4935.0,484.5689,484.5689,483.6639,483.6639,4935.0
2024-10-16 10:45:00,486.37,486.37,486.02,486.02,1200.0,483.6739,483.6739,483.3258,483.3258,1200.0
2024-10-16 10:50:00,486.13,486.36,486.01,486.36,924.0,483.4352,483.6639,483.3159,483.6639,924.0
2024-10-16 10:55:00,486.33,486.33,486.11,486.17,2974.0,483.6341,483.6341,483.4153,483.475,2974.0
2024-10-16 11:00:00,486.31,486.66,486.31,486.62,1234.0,483.6142,483.9623,483.6142,483.9225,1234.0
2024-10-16 11:05:00,486.61,486.71,486.01,486.71,4938.0,483.9125,484.012,483.3159,484.012,4938.0
2024-10-16 11:10:00,486.71,487.38,486.71,487.22,7360.0,484.012,484.6783,484.012,484.5192,7360.0
2024-10-16 11:15:00,487.22,487.32,486.9,487.06,2650.0,484.5192,484.6186,484.2009,484.36,2650.0
2024-10-16 11:20:00,486.86,487.75,486.86,487.75,2116.0,484.1611,485.0462,484.1611,485.0462,2116.0
2024-10-16 11:25:00,487.72,487.72,487.48,487.57,300.0,485.0164,485.0164,484.7777,484.8672,300.0
2024-10-16 11:30:00,487.82,488.0,487.36,487.72,1943.0,485.1158,485.2948,484.6584,485.0164,1943.0
2024-10-16 11:35:00,487.71,488.27,487.71,488.2,816.0,485.0064,485.5633,485.0064,485.4937,816.0
2024-10-16 11:40:00,488.42,488.55,488.08,488.12,3790.0,485.7125,485.8418,485.3744,485.4142,3790.0
2024-10-16 11:45:00,488.34,488.34,487.66,487.66,2673.0,485.6329,485.6329,484.9567,484.9567,2673.0
2024-10-16 11:50:00,487.58,487.92,487.36,487.71,1722.0,484.8772,485.2153,484.6584,485.0064,1722.0
2024-10-16 11:55:00,487.81,487.9,487.81,487.9,200.0,485.1059,485.1954,485.1059,485.1954,200.0
2024-10-16 12:00:00,488.18,488.56,488.18,488.36,405.0,485.4738,485.8517,485.4738,485.6528,405.0
2024-10-16 12:05:00,488.3,488.3,488.3,488.3,300.0,485.5932,485.5932,485.5932,485.5932,300.0
2024-10-16 12:10:00,488.65,488.78,488.63,488.64,1007.0,485.9412,486.0705,485.9213,485.9313,1007.0
2024-10-16 12:15:00,488.61,488.61,488.2,488.27,600.0,485.9014,485.9014,485.4937,485.5633,600.0
2024-10-16 12:20:00,488.2,488.2,487.89,487.93,2372.0,485.4937,485.4937,485.1854,485.2252,2372.0
2024-10-16 12:25:00,487.93,487.93,487.93,487.93,0.0,485.2252,485.2252,485.2252,485.2252,0.0
2024-10-16 12:30:00,487.75,488.0,487.74,487.89,900.0,485.0462,485.2948,485.0363,485.1854,900.0
2024-10-16 12:35:00,488.0,488.31,488.0,488.12,1100.0,485.2948,485.6031,485.2948,485.4142,1100.0
2024-10-16 12:40:00,488.22,488.44,488.22,488.44,200.0,485.5136,485.7324,485.5136,485.7324,200.0
2024-10-16 12:45:00,488.18,488.26,488.18,488.23,400.0,485.4738,485.5534,485.4738,485.5236,400.0
2024-10-16 12:50:00,488.17,488.43,488.14,488.43,2455.0,485.4639,485.7224,485.4341,485.7224,2455.0
2024-10-16 12:55:00,488.62,488.62,487.95,488.05,3082.0,485.9114,485.9114,485.2451,485.3445,3082.0
2024-10-16 13:00:00,488.54,488.63,488.22,488.37,1625.0,485.8318,485.9213,485.5136,485.6628,1625.0
2024-10-16 13:05:00,488.37,488.43,488.05,488.19,3029.0,485.6628,485.7224,485.3445,485.4838,3029.0
2024-10-16 13:10:00,488.17,488.17,487.95,487.95,407.0,485.4639,485.4639,485.2451,485.2451,407.0
2024-10-16 13:15:00,487.94,488.1,487.79,487.79,2207.0,485.2352,485.3943,485.086,485.086,2207.0
2024-10-16 13:20:00,487.63,487.83,487.31,487.57,2595.0,484.9269,485.1258,484.6087,484.8672,2595.0
2024-10-16 13:25:00,487.71,488.08,487.71,488.07,2918.0,485.0064,485.3744,485.0064,485.3644,2918.0
2024-10-16 13:30:00,487.92,487.92,487.59,487.6,1378.0,485.2153,485.2153,484.8871,484.897,1378.0
2024-10-16 13:35:00,487.76,488.11,487.52,488.11,3027.0,485.0562,485.4042,484.8175,485.4042,3027.0
2024-10-16 13:40:00,488.13,488.13,488.11,488.12,300.0,485.4241,485.4241,485.4042,485.4142,300.0
2024-10-16 13:45:00,487.97,488.24,487.97,488.24,526.0,485.265,485.5335,485.265,485.5335,526.0
2024-10-16 13:50:00,488.12,488.21,487.73,487.95,3300.0,485.4142,485.5037,485.0263,485.2451,3300.0
2024-10-16 13:55:00,487.95,488.39,487.7,488.35,800.0,485.2451,485.6827,484.9965,485.6429,800.0
2024-10-16 14:00:00,488.55,488.67,488.55,488.67,295.0,485.8418,485.9611,485.8418,485.9611,295.0
2024-10-16 14:05:00,488.73,488.73,488.38,488.5,644.0,486.0208,486.0208,485.6727,485.7921,644.0
2024-10-16 14:10:00,488.77,488.77,488.54,488.59,538.0,486.0606,486.0606,485.8318,485.8816,538.0
2024-10-16 14:15:00,488.58,489.08,488.57,488.86,7164.0,485.8716,486.3688,485.8617,486.1501,7164.0
2024-10-16 14:20:00,489.09,489.52,489.09,489.32,611.0,486.3788,486.8064,486.3788,486.6075,611.0
2024-10-16 14:25:00,489.44,489.63,489.41,489.41,640.0,486.7268,486.9158,486.697,486.697,640.0
2024-10-16 14:30:00,489.41,489.76,489.4,489.51,6841.0,486.697,487.0451,486.6871,486.7965,6841.0
2024-10-16 14:35:00,489.72,489.72,489.44,489.45,2756.0,487.0053,487.0053,486.7268,486.7368,2756.0
2024-10-16 14:40:00,489.21,489.3,489.08,489.2,5115.0,486.4981,486.5876,486.3688,486.4882,5115.0
2024-10-16 14:45:00,489.2,489.2,488.76,489.17,8567.0,486.4882,486.4882,486.0506,486.4583,8567.0
2024-10-16 14:50:00,488.99,489.18,488.82,489.18,5852.0,486.2793,486.4683,486.1103,486.4683,5852.0
2024-10-16 14:55:00,489.18,489.37,489.18,489.25,1305.0,486.4683,486.6572,486.4683,486.5379,1305.0
2024-10-16 15:00:00,489.3,489.36,488.9,489.06,11615.0,486.5876,486.6473,486.1898,486.349,11615.0
2024-10-16 15:05:00,489.2,489.26,488.51,488.77,4023.0,486.4882,486.5478,485.802,486.0606,4023.0
2024-10-16 15:10:00,489.0,489.32,488.95,489.32,900.0,486.2893,486.6075,486.2396,486.6075,900.0
2024-10-16 15:15:00,489.32,489.68,489.23,489.68,730.0,486.6075,486.9655,486.518,486.9655,730.0
2024-10-16 15:20:00,489.7,489.7,489.17,489.29,2976.0,486.9854,486.9854,486.4583,486.5777,2976.0
2024-10-16 15:25:00,489.36,489.48,489.36,489.48,877.0,486.6473,486.7666,486.6473,486.7666,877.0
2024-10-16 15:30:00,489.24,489.29,488.92,489.25,3342.0,486.528,486.5777,486.2097,486.5379,3342.0
2024-10-16 15:35:00,489.24,489.37,489.02,489.22,5250.0,486.528,486.6572,486.3092,486.5081,5250.0
2024-10-16 15:40:00,489.28,489.56,489.18,489.56,4902.0,486.5677,486.8462,486.4683,486.8462,4902.0
2024-10-16 15:45:00,489.52,489.86,489.14,489.67,9280.0,486.8064,487.1445,486.4285,486.9556,9280.0
2024-10-16 15:50:00,489.76,490.21,489.66,490.09,22952.0,487.0451,487.4926,486.9456,487.3732,22952.0
2024-10-16 15:55:00,490.09,490.36,489.72,489.93,28274.0,487.3732,487.6417,487.0053,487.2141,28274.0
2024-10-17 09:30:00,490.14,494.2,489.49,493.61,12728.0,487.423,491.4605,486.7766,490.8737,12728.0
2024-10-17 09:35:00,493.86,493.86,491.13,491.13,2388.0,491.1223,491.1223,488.4075,488.4075,2388.0
2024-10-17 09:40:00,491.5,491.7,490.71,491.6,16523.0,488.7754,488.9743,487.9898,488.8749,16523.0
2024-10-17 09:45:00,491.43,491.69,491.36,491.47,5578.0,488.7058,488.9644,488.6362,488.7456,5578.0
2024-10-17 09:50:00,491.47,491.47,489.16,489.16,7324.0,488.7456,488.7456,486.4484,486.4484,7324.0
2024-10-17 09:55:00,489.09,489.93,489.09,489.93,1203.0,486.3788,487.2141,486.3788,487.2141,1203.0
2024-10-17 10:00:00,490.08,490.08,488.96,488.96,1754.0,487.3633,487.3633,486.2495,486.2495,1754.0
2024-10-17 10:05:00,488.87,488.87,488.06,488.15,1689.0,486.16,486.16,485.3545,485.444,1689.0
2024-10-17 10:10:00,488.15,488.82,487.66,488.0,2501.0,485.444,486.1103,484.9567,485.2948,2501.0
2024-10-17 10:15:00,487.77,488.01,487.2,488.01,2342.0,485.0661,485.3048,484.4993,485.3048,2342.0
2024-10-17 10:20:00,487.8,488.79,487.8,488.79,1131.0,485.0959,486.0804,485.0959,486.0804,1131.0
2024-10-17 10:25:00,488.73,488.73,488.01,488.27,1328.0,486.0208,486.0208,485.3048,485.5633,1328.0
2024-10-17 10:30:00,487.94,488.22,487.94,488.22,400.0,485.2352,485.5136,485.2352,485.5136,400.0
2024-10-17 10:35:00,488.19,488.19,487.75,488.0,2713.0,485.4838,485.4838,485.0462,485.2948,2713.0
2024-10-17 10:40:00,487.59,487.75,486.24,487.36,3610.0,484.8871,485.0462,483.5446,484.6584,3610.0
2024-10-17 10:45:00,487.31,487.56,486.8,487.56,2284.0,484.6087,484.8573,484.1015,484.8573,2284.0
2024-10-17 10:50:00,487.15,487.27,486.61,486.61,1954.0,484.4495,484.5689,483.9125,483.9125,1954.0
2024-10-17 10:55:00,486.85,487.55,486.85,487.18,1426.0,484.1512,484.8473,484.1512,484.4794,1426.0
2024-10-17 11:00:00,486.93,486.97,485.96,485.97,2355.0,484.2308,484.2705,483.2661,483.2761,2355.0
2024-10-17 11:05:00,486.06,486.82,485.99,486.8,7906.0,483.3656,484.1214,483.296,484.1015,7906.0
2024-10-17 11:10:00,487.2,487.2,487.09,487.13,5659.0,484.4993,484.4993,484.3899,484.4296,5659.0
2024-10-17 11:15:00,487.16,487.96,487.15,487.75,3300.0,484.4595,485.255,484.4495,485.0462,3300.0
2024-10-17 11:20:00,487.27,487.29,486.59,486.6,1627.0,484.5689,484.5888,483.8926,483.9026,1627.0
2024-10-17 11:25:00,486.59,486.85,486.41,486.81,1600.0,483.8926,484.1512,483.7136,484.1114,1600.0
2024-10-17 11:30:00,486.86,486.86,486.03,486.12,1762.0,484.1611,484.1611,483.3357,483.4252,1762.0
2024-10-17 11:35:00,485.94,486.08,485.41,485.41,2139.0,483.2462,483.3855,482.7192,482.7192,2139.0
2024-10-17 11:40:00,485.59,486.02,484.98,485.39,2963.0,482.8982,483.3258,482.2916,482.6993,2963.0
2024-10-17 11:45:00,485.44,485.44,485.44,485.44,400.0,482.749,482.749,482.749,482.749,400.0
2024-10-17 11:50:00,485.36,486.12,485.27,486.07,1212.0,482.6695,483.4252,482.58,483.3755,1212.0
2024-10-17 11:55:00,485.9,486.07,485.82,486.07,900.0,483.2065,483.3755,483.1269,483.3755,900.0
2024-10-17 12:00:00,486.36,486.94,486.33,486.94,1641.0,483.6639,484.2407,483.6341,484.2407,1641.0
2024-10-17 12:05:00,487.06,487.07,486.96,486.96,200.0,484.36,484.37,484.2606,484.2606,200.0
2024-10-17 12:10:00,486.97,487.27,486.69,487.19,1739.0,484.2705,484.5689,483.9921,484.4893,1739.0
2024-10-17 12:15:00,487.16,487.16,486.96,487.12,646.0,484.4595,484.4595,484.2606,484.4197,646.0
2024-10-17 12:20:00,487.21,487.33,487.21,487.22,600.0,484.5092,484.6285,484.5092,484.5192,600.0
2024-10-17 12:25:00,487.16,487.16,487.15,487.15,279.0,484.4595,484.4595,484.4495,484.4495,279.0
2024-10-17 12:30:00,487.15,487.15,486.61,486.85,3552.0,484.4495,484.4495,483.9125,484.1512,3552.0
2024-10-17 12:35:00,486.67,487.4,486.66,486.82,1703.0,483.9722,484.6982,483.9623,484.1214,1703.0
2024-10-17 12:40:00,487.12,487.5,487.11,487.3,1402.0,484.4197,484.7976,484.4098,484.5987,1402.0
2024-10-17 12:45:00,487.26,487.26,486.77,487.09,3460.0,484.5589,484.5589,484.0716,484.3899,3460.0
2024-10-17 12:50:00,486.93,487.18,486.79,486.79,1342.0,484.2308,484.4794,484.0915,484.0915,1342.0
2024-10-17 12:55:00,487.19,487.46,487.18,487.34,1341.0,484.4893,484.7578,484.4794,484.6385,1341.0
2024-10-17 13:00:00,487.16,487.28,487.16,487.28,683.0,484.4595,484.5788,484.4595,484.5788,683.0
2024-10-17 13:05:00,487.29,487.29,487.28,487.29,600.0,484.5888,484.5888,484.5788,484.5888,600.0
2024-10-17 13:10:00,487.29,487.29,487.28,487.28,354.0,484.5888,484.5888,484.5788,484.5788,354.0
2024-10-17 13:15:00,487.21,487.36,487.13,487.13,900.0,484.5092,484.6584,484.4296,484.4296,900.0
2024-10-17 13:20:00,487.1,487.2,486.92,486.95,3988.0,484.3998,484.4993,484.2208,484.2506,3988.0
2024-10-17 13:25:00,486.95,487.15,486.73,487.12,3788.0,484.2506,484.4495,484.0319,484.4197,3788.0
2024-10-17 13:30:00,487.04,487.29,486.9,487.23,2949.0,484.3401,484.5888,484.2009,484.5291,2949.0
2024-10-17 13:35:00,487.23,487.24,487.23,487.24,300.0,484.5291,484.539,484.5291,484.539,300.0
2024-10-17 13:40:00,487.24,487.88,487.23,487.77,1426.0,484.539,485.1755,484.5291,485.0661,1426.0
2024-10-17 13:45:00,487.97,488.34,487.97,488.34,1005.0,485.265,485.6329,485.265,485.6329,1005.0
2024-10-17 13:50:00,488.34,488.34,488.34,488.34,0.0,485.6329,485.6329,485.6329,485.6329,0.0
2024-10-17 13:55:00,487.91,488.08,487.84,488.04,2378.0,485.2053,485.3744,485.1357,485.3346,2378.0
2024-10-17 14:00:00,487.9,487.9,487.32,487.45,2000.0,485.1954,485.1954,484.6186,484.7479,2000.0
2024-10-17 14:05:00,487.34,487.34,486.78,487.07,4931.0,484.6385,484.6385,484.0816,484.37,4931.0
2024-10-17 14:10:00,486.63,486.69,485.95,486.3,2166.0,483.9324,483.9921,483.2562,483.6043,2166.0
2024-10-17 14:15:00,486.45,486.49,486.19,486.19,4139.0,483.7534,483.7932,483.4949,483.4949,4139.0
2024-10-17 14:20:00,486.31,486.39,486.09,486.12,1804.0,483.6142,483.6938,483.3954,483.4252,1804.0
2024-10-17 14:25:00,486.09,486.09,485.75,485.75,1705.0,483.3954,483.3954,483.0573,483.0573,1705.0
2024-10-17 14:30:00,485.47,486.39,485.45,486.06,3359.0,482.7789,483.6938,482.759,483.3656,3359.0
2024-10-17 14:35:00,486.06,486.41,486.05,486.41,1072.0,483.3656,483.7136,483.3556,483.7136,1072.0
2024-10-17 14:40:00,486.12,486.13,486.12,486.12,500.0,483.4252,483.4352,483.4252,483.4252,500.0
2024-10-17 14:45:00,486.05,486.05,485.29,485.29,2338.0,483.3556,483.3556,482.5998,482.5998,2338.0
2024-10-17 14:50:00,485.3,485.59,485.28,485.37,5319.0,482.6098,482.8982,482.5899,482.6794,5319.0
2024-10-17 14:55:00,485.44,485.7,485.44,485.7,632.0,482.749,483.0076,482.749,483.0076,632.0
2024-10-17 15:00:00,485.82,485.93,485.45,485.45,1659.0,483.1269,483.2363,482.759,482.759,1659.0
2024-10-17 15:05:00,485.54,485.54,485.33,485.52,1400.0,482.8485,482.8485,482.6396,482.8286,1400.0
2024-10-17 15:10:00,485.5,486.14,485.42,486.14,1848.0,482.8087,483.4451,482.7291,483.4451,1848.0
2024-10-17 15:15:00,486.09,486.09,485.92,486.09,1200.0,483.3954,483.3954,483.2264,483.3954,1200.0
2024-10-17 15:20:00,486.1,486.15,485.64,485.64,2041.0,483.4054,483.4551,482.9479,482.9479,2041.0
2024-10-17 15:25:00,485.78,486.32,485.59,486.18,1863.0,483.0871,483.6241,482.8982,483.4849,1863.0
2024-10-17 15:30:00,486.13,486.13,485.75,485.93,3355.0,483.4352,483.4352,483.0573,483.2363,3355.0
2024-10-17 15:35:00,485.93,486.25,485.76,486.21,3094.0,483.2363,483.5545,483.0672,483.5147,3094.0
2024-10-17 15:40:00,486.0,486.44,485.99,486.42,3603.0,483.3059,483.7435,483.296,483.7236,3603.0
2024-10-17 15:45:00,486.34,486.34,485.71,485.77,6333.0,483.644,483.644,483.0175,483.0772,6333.0
2024-10-17 15:50:00,485.67,486.04,485.21,485.47,8484.0,482.9777,483.3457,482.5203,482.7789,8484.0
2024-10-17 15:55:00,485.57,486.41,484.91,486.24,28055.0,482.8783,483.7136,482.222,483.5446,28055.0
2024-10-18 09:30:00,487.46,488.0,484.43,484.43,43754.0,484.7578,485.2948,481.7446,481.7446,43754.0
2024-10-18 09:35:00,483.96,485.06,483.96,485.06,2700.0,481.2772,482.3711,481.2772,482.3711,2700.0
2024-10-18 09:40:00,485.09,485.9,485.08,485.9,591.0,482.401,483.2065,482.391,483.2065,591.0
2024-10-18 09:45:00,487.15,487.15,485.9,485.9,755.0,484.4495,484.4495,483.2065,483.2065,755.0
2024-10-18 09:50:00,486.23,486.41,485.82,486.41,1848.0,483.5346,483.7136,483.1269,483.7136,1848.0
2024-10-18 09:55:00,485.87,486.31,485.86,486.31,1107.0,483.1766,483.6142,483.1667,483.6142,1107.0
2024-10-18 10:00:00,485.87,486.33,485.86,485.96,844.0,483.1766,483.6341,483.1667,483.2661,844.0
2024-10-18 10:05:00,486.76,487.12,486.11,486.11,1275.0,484.0617,484.4197,483.4153,483.4153,1275.0
2024-10-18 10:10:00,486.11,486.74,486.11,486.74,803.0,483.4153,484.0418,483.4153,484.0418,803.0
2024-10-18 10:15:00,486.51,487.47,486.17,487.47,2093.0,483.8131,484.7678,483.475,484.7678,2093.0
2024-10-18 10:20:00,487.14,487.38,486.53,486.73,4532.0,484.4396,484.6783,483.833,484.0319,4532.0
2024-10-18 10:25:00,486.74,486.74,486.73,486.73,376.0,484.0418,484.0418,484.0319,484.0319,376.0
2024-10-18 10:30:00,486.91,487.09,486.91,486.98,1585.0,484.2109,484.3899,484.2109,484.2805,1585.0
2024-10-18 10:35:00,486.98,487.08,486.7,486.85,4979.0,484.2805,484.3799,484.002,484.1512,4979.0
2024-10-18 10:40:00,487.05,487.05,486.87,486.97,2027.0,484.3501,484.3501,484.1711,484.2705,2027.0
2024-10-18 10:45:00,487.04,487.3,487.04,487.23,728.0,484.3401,484.5987,484.3401,484.5291,728.0
2024-10-18 10:50:00,487.23,487.52,487.15,487.42,3865.0,484.5291,484.8175,484.4495,484.718,3865.0
2024-10-18 10:55:00,487.2,487.64,487.2,487.42,5105.0,484.4993,484.9368,484.4993,484.718,5105.0
2024-10-18 11:00:00,487.42,487.44,487.0,487.25,10529.0,484.718,484.7379,484.3004,484.549,10529.0
2024-10-18 11:05:00,487.42,487.81,487.42,487.77,3192.0,484.718,485.1059,484.718,485.0661,3192.0
2024-10-18 11:10:00,487.77,487.88,487.76,487.8,718.0,485.0661,485.1755,485.0562,485.0959,718.0
2024-10-18 11:15:00,487.78,487.78,487.52,487.52,200.0,485.076,485.076,484.8175,484.8175,200.0
2024-10-18 11:20:00,487.52,487.77,487.52,487.77,300.0,484.8175,485.0661,484.8175,485.0661,300.0
2024-10-18 11:25:00,487.57,487.99,487.48,487.98,3108.0,484.8672,485.2849,484.7777,485.2749,3108.0
2024-10-18 11:30:00,488.01,488.01,488.0,488.0,200.0,485.3048,485.3048,485.2948,485.2948,200.0
2024-10-18 11:35:00,488.0,488.24,488.0,488.24,1012.0,485.2948,485.5335,485.2948,485.5335,1012.0
2024-10-18 11:40:00,488.32,488.42,488.29,488.29,500.0,485.6131,485.7125,485.5832,485.5832,500.0
2024-10-18 11:45:00,488.16,488.16,488.0,488.0,502.0,485.4539,485.4539,485.2948,485.2948,502.0
2024-10-18 11:50:00,488.02,488.29,488.01,488.13,2565.0,485.3147,485.5832,485.3048,485.4241,2565.0
2024-10-18 11:55:00,487.9,488.2,487.78,487.8,1413.0,485.1954,485.4937,485.076,485.0959,1413.0
2024-10-18 12:00:00,487.79,488.21,487.79,488.06,517.0,485.086,485.5037,485.086,485.3545,517.0
2024-10-18 12:05:00,487.89,488.2,487.81,487.81,1000.0,485.1854,485.4937,485.1059,485.1059,1000.0
2024-10-18 12:10:00,488.07,488.07,487.8,487.8,1402.0,485.3644,485.3644,485.0959,485.0959,1402.0
2024-10-18 12:15:00,487.78,488.24,487.77,488.24,4509.0,485.076,485.5335,485.0661,485.5335,4509.0
2024-10-18 12:20:00,488.29,488.29,488.28,488.29,100.0,485.5832,485.5832,485.5733,485.5832,100.0
2024-10-18 12:25:00,488.02,488.12,487.82,488.12,2138.0,485.3147,485.4142,485.1158,485.4142,2138.0
2024-10-18 12:30:00,488.02,488.17,487.77,487.99,2460.0,485.3147,485.4639,485.0661,485.2849,2460.0
2024-10-18 12:35:00,488.01,488.55,488.01,488.49,2325.0,485.3048,485.8418,485.3048,485.7821,2325.0
2024-10-18 12:40:00,488.23,488.46,488.17,488.18,800.0,485.5236,485.7523,485.4639,485.4738,800.0
2024-10-18 12:45:00,488.21,488.21,487.83,487.94,1220.0,485.5037,485.5037,485.1258,485.2352,1220.0
2024-10-18 12:50:00,487.92,487.97,487.73,487.97,3597.0,485.2153,485.265,485.0263,485.265,3597.0
2024-10-18 12:55:00,488.18,488.21,487.55,487.93,1731.0,485.4738,485.5037,484.8473,485.2252,1731.0
2024-10-18 13:00:00,487.9,487.9,487.77,487.77,200.0,485.1954,485.1954,485.0661,485.0661,200.0
2024-10-18 13:05:00,487.69,487.77,487.4,487.4,800.0,484.9865,485.0661,484.6982,484.6982,800.0
2024-10-18 13:10:00,487.66,487.66,487.51,487.51,200.0,484.9567,484.9567,484.8075,484.8075,200.0
2024-10-18 13:15:00,487.57,487.61,487.24,487.58,3263.0,484.8672,484.907,484.539,484.8772,3263.0
2024-10-18 13:20:00,487.24,487.53,487.24,487.53,300.0,484.539,484.8274,484.539,484.8274,300.0
2024-10-18 13:25:00,487.57,487.57,487.52,487.53,603.0,484.8672,484.8672,484.8175,484.8274,603.0
2024-10-18 13:30:00,487.24,487.53,487.24,487.53,768.0,484.539,484.8274,484.539,484.8274,768.0
2024-10-18 13:35:00,487.51,487.51,487.28,487.51,1183.0,484.8075,484.8075,484.5788,484.8075,1183.0
2024-10-18 13:40:00,487.51,487.51,487.24,487.48,3507.0,484.8075,484.8075,484.539,484.7777,3507.0
2024-10-18 13:45:00,487.46,487.46,487.4,487.41,405.0,484.7578,484.7578,484.6982,484.7081,405.0
2024-10-18 13:50:00,487.41,487.41,487.41,487.41,0.0,484.7081,484.7081,484.7081,484.7081,0.0
2024-10-18 13:55:00,487.37,487.37,487.3,487.35,1132.0,484.6683,484.6683,484.5987,484.6484,1132.0
2024-10-18 14:00:00,487.15,487.31,486.66,487.11,2577.0,484.4495,484.6087,483.9623,484.4098,2577.0
2024-10-18 14:05:00,487.03,487.03,487.03,487.03,100.0,484.3302,484.3302,484.3302,484.3302,100.0
2024-10-18 14:10:00,487.27,487.45,487.27,487.29,1200.0,484.5689,484.7479,484.5689,484.5888,1200.0
2024-10-18 14:15:00,487.47,487.7,487.38,487.7,1208.0,484.7678,484.9965,484.6783,484.9965,1208.0
2024-10-18 14:20:00,487.74,487.74,487.55,487.69,500.0,485.0363,485.0363,484.8473,484.9865,500.0
2024-10-18 14:25:00,487.99,488.0,487.61,487.94,1562.0,485.2849,485.2948,484.907,485.2352,1562.0
2024-10-18 14:30:00,487.57,487.78,487.22,487.43,1971.0,484.8672,485.076,484.5192,484.728,1971.0
2024-10-18 14:35:00,487.17,487.18,486.9,487.18,400.0,484.4694,484.4794,484.2009,484.4794,400.0
2024-10-18 14:40:00,486.9,486.9,486.66,486.66,1119.0,484.2009,484.2009,483.9623,483.9623,1119.0
2024-10-18 14:45:00,486.95,487.01,486.72,486.73,1339.0,484.2506,484.3103,484.0219,484.0319,1339.0
2024-10-18 14:50:00,486.92,487.23,486.92,487.14,3102.0,484.2208,484.5291,484.2208,484.4396,3102.0
2024-10-18 14:55:00,487.07,487.2,487.01,487.01,534.0,484.37,484.4993,484.3103,484.3103,534.0
2024-10-18 15:00:00,486.86,486.86,486.51,486.51,1225.0,484.1611,484.1611,483.8131,483.8131,1225.0
2024-10-18 15:05:00,486.39,486.58,486.24,486.53,2806.0,483.6938,483.8827,483.5446,483.833,2806.0
2024-10-18 15:10:00,486.56,486.72,486.56,486.64,1200.0,483.8628,484.0219,483.8628,483.9424,1200.0
2024-10-18 15:15:00,486.61,486.75,486.24,486.24,6408.0,483.9125,484.0518,483.5446,483.5446,6408.0
2024-10-18 15:20:00,486.29,486.32,485.97,486.22,1843.0,483.5943,483.6241,483.2761,483.5247,1843.0
2024-10-18 15:25:00,486.37,487.0,486.37,486.69,2757.0,483.6739,484.3004,483.6739,483.9921,2757.0
2024-10-18 15:30:00,486.68,486.84,486.58,486.65,17551.0,483.9821,484.1413,483.8827,483.9523,17551.0
2024-10-18 15:35:00,486.96,487.52,486.75,487.52,2069.0,484.2606,484.8175,484.0518,484.8175,2069.0
2024-10-18 15:40:00,487.28,487.67,487.11,487.67,2070.0,484.5788,484.9667,484.4098,484.9667,2070.0
2024-10-18 15:45:00,487.43,487.78,487.4,487.57,3851.0,484.728,485.076,484.6982,484.8672,3851.0
2024-10-18 15:50:00,487.64,488.54,487.6,488.45,8477.0,484.9368,485.8318,484.897,485.7423,8477.0
2024-10-18 15:55:00,488.53,489.01,488.31,488.46,34369.0,485.8219,486.2992,485.6031,485.7523,34369.0
2024-10-21 09:30:00,486.64,488.65,486.43,487.14,8119.0,483.9424,485.9412,483.7335,484.4396,8119.0
2024-10-21 09:35:00,486.55,487.92,486.35,487.92,1184.0,483.8529,485.2153,483.654,485.2153,1184.0
2024-10-21 09:40:00,486.81,487.33,485.98,486.18,4847.0,484.1114,484.6285,483.286,483.4849,4847.0
2024-10-21 09:45:00,485.83,485.83,485.83,485.83,425.0,483.1369,483.1369,483.1369,483.1369,425.0
2024-10-21 09:50:00,486.15,486.38,486.14,486.38,1077.0,483.4551,483.6838,483.4451,483.6838,1077.0
2024-10-21 09:55:00,486.8,487.21,486.46,487.21,3414.0,484.1015,484.5092,483.7634,484.5092,3414.0
2024-10-21 10:00:00,487.24,489.16,487.22,487.94,3815.0,484.539,486.4484,484.5192,485.2352,3815.0
2024-10-21 10:05:00,487.84,487.84,487.56,487.75,11046.0,485.1357,485.1357,484.8573,485.0462,11046.0
2024-10-21 10:10:00,487.53,488.73,487.44,488.73,4028.0,484.8274,486.0208,484.7379,486.0208,4028.0
2024-10-21 10:15:00,488.5,488.5,488.49,488.5,104.0,485.7921,485.7921,485.7821,485.7921,104.0
2024-10-21 10:20:00,488.81,488.81,488.07,488.08,3769.0,486.1003,486.1003,485.3644,485.3744,3769.0
2024-10-21 10:25:00,488.05,488.18,487.31,487.6,10635.0,485.3445,485.4738,484.6087,484.897,10635.0
2024-10-21 10:30:00,487.21,487.21,486.37,486.59,4034.0,484.5092,484.5092,483.6739,483.8926,4034.0
2024-10-21 10:35:00,486.48,486.66,486.16,486.46,8297.0,483.7833,483.9623,483.465,483.7634,8297.0
2024-10-21 10:40:00,486.48,486.92,486.21,486.92,3035.0,483.7833,484.2208,483.5147,484.2208,3035.0
2024-10-21 10:45:00,487.26,487.55,486.6,486.93,4004.0,484.5589,484.8473,483.9026,484.2308,4004.0
2024-10-21 10:50:00,486.96,486.96,485.39,485.39,2200.0,484.2606,484.2606,482.6993,482.6993,2200.0
2024-10-21 10:55:00,485.37,485.62,485.35,485.57,850.0,482.6794,482.928,482.6595,482.8783,850.0
2024-10-21 11:00:00,485.61,485.61,484.8,484.8,4127.0,482.9181,482.9181,482.1126,482.1126,4127.0
2024-10-21 11:05:00,484.8,484.97,483.97,484.97,6177.0,482.1126,482.2816,481.2872,482.2816,6177.0
2024-10-21 11:10:00,484.74,484.97,484.32,484.96,2293.0,482.0529,482.2816,481.6352,482.2717,2293.0
2024-10-21 11:15:00,484.73,484.95,484.46,484.72,1900.0,482.043,482.2617,481.7745,482.033,1900.0
2024-10-21 11:20:00,484.92,484.92,484.45,484.74,1250.0,482.2319,482.2319,481.7645,482.0529,1250.0
2024-10-21 11:25:00,484.69,484.92,484.25,484.44,3812.0,482.0032,482.2319,481.5656,481.7546,3812.0
2024-10-21 11:30:00,484.71,484.77,484.69,484.77,500.0,482.0231,482.0827,482.0032,482.0827,500.0
2024-10-21 11:35:00,484.44,485.22,484.25,484.65,6492.0,481.7546,482.5302,481.5656,481.9634,6492.0
2024-10-21 11:40:00,484.6,485.96,484.42,485.96,11592.0,481.9137,483.2661,481.7347,483.2661,11592.0
2024-10-21 11:45:00,485.9,485.9,485.75,485.76,300.0,483.2065,483.2065,483.0573,483.0672,300.0
2024-10-21 11:50:00,485.82,486.12,485.82,485.91,1200.0,483.1269,483.4252,483.1269,483.2164,1200.0
2024-10-21 11:55:00,486.0,486.0,485.95,486.0,620.0,483.3059,483.3059,483.2562,483.3059,620.0
2024-10-21 12:00:00,485.94,486.37,485.93,486.37,900.0,483.2462,483.6739,483.2363,483.6739,900.0
2024-10-21 12:05:00,486.27,486.57,485.67,485.91,5641.0,483.5744,483.8728,482.9777,483.2164,5641.0
2024-10-21 12:10:00,486.03,486.03,485.97,485.97,300.0,483.3357,483.3357,483.2761,483.2761,300.0
2024-10-21 12:15:00,485.97,486.1,485.96,485.97,2374.0,483.2761,483.4054,483.2661,483.2761,2374.0
2024-10-21 12:20:00,486.38,486.5,486.24,486.36,969.0,483.6838,483.8031,483.5446,483.6639,969.0
2024-10-21 12:25:00,486.53,487.13,486.53,487.13,204.0,483.833,484.4296,483.833,484.4296,204.0
2024-10-21 12:30:00,486.82,486.82,486.25,486.67,3896.0,484.1214,484.1214,483.5545,483.9722,3896.0
2024-10-21 12:35:00,486.55,486.99,486.52,486.99,1852.0,483.8529,484.2904,483.823,484.2904,1852.0
2024-10-21 12:40:00,486.93,487.03,486.87,487.03,1300.0,484.2308,484.3302,484.1711,484.3302,1300.0
2024-10-21 12:45:00,487.0,487.02,487.0,487.01,600.0,484.3004,484.3203,484.3004,484.3103,600.0
2024-10-21 12:50:00,487.0,487.13,486.73,487.03,4203.0,484.3004,484.4296,484.0319,484.3302,4203.0
2024-10-21 12:55:00,487.07,487.23,486.76,487.01,5642.0,484.37,484.5291,484.0617,484.3103,5642.0
2024-10-21 13:00:00,487.0,487.0,486.72,486.73,6915.0,484.3004,484.3004,484.0219,484.0319,6915.0
2024-10-21 13:05:00,486.87,486.89,486.57,486.74,8658.0,484.1711,484.191,483.8728,484.0418,8658.0
2024-10-21 13:10:00,486.78,486.91,486.37,486.42,7021.0,484.0816,484.2109,483.6739,483.7236,7021.0
2024-10-21 13:15:00,486.42,486.42,486.13,486.14,6564.0,483.7236,483.7236,483.4352,483.4451,6564.0
2024-10-21 13:20:00,485.97,485.97,485.33,485.74,1398.0,483.2761,483.2761,482.6396,483.0474,1398.0
2024-10-21 13:25:00,485.89,486.18,485.88,485.9,5970.0,483.1965,483.4849,483.1866,483.2065,5970.0
2024-10-21 13:30:00,485.88,486.02,485.72,486.0,1600.0,483.1866,483.3258,483.0275,483.3059,1600.0
2024-10-21 13:35:00,486.0,486.09,485.76,486.04,6795.0,483.3059,483.3954,483.0672,483.3457,6795.0
2024-10-21 13:40:00,486.04,486.41,485.77,486.24,8447.0,483.3457,483.7136,483.0772,483.5446,8447.0
2024-10-21 13:45:00,486.17,486.24,486.06,486.23,3142.0,483.475,483.5446,483.3656,483.5346,3142.0
2024-10-21 13:50:00,486.24,486.97,486.23,486.97,1335.0,483.5446,484.2705,483.5346,484.2705,1335.0
2024-10-21 13:55:00,486.7,486.7,486.43,486.69,3092.0,484.002,484.002,483.7335,483.9921,3092.0
2024-10-21 14:00:00,486.47,486.65,486.25,486.25,3211.0,483.7733,483.9523,483.5545,483.5545,3211.0
2024-10-21 14:05:00,486.27,486.27,485.78,485.97,6508.0,483.5744,483.5744,483.0871,483.2761,6508.0
2024-10-21 14:10:00,485.8,485.82,485.64,485.64,1270.0,483.107,483.1269,482.9479,482.9479,1270.0
2024-10-21 14:15:00,485.64,485.72,485.44,485.46,2038.0,482.9479,483.0275,482.749,482.7689,2038.0
2024-10-21 14:20:00,485.75,486.05,485.64,485.7,3550.0,483.0573,483.3556,482.9479,483.0076,3550.0
2024-10-21 14:25:00,485.69,485.84,485.51,485.68,2952.0,482.9976,483.1468,482.8186,482.9877,2952.0
2024-10-21 14:30:00,485.67,485.77,485.52,485.65,3207.0,482.9777,483.0772,482.8286,482.9579,3207.0
2024-10-21 14:35:00,485.72,485.85,485.53,485.85,2864.0,483.0275,483.1567,482.8385,483.1567,2864.0
2024-10-21 14:40:00,485.98,486.12,485.52,485.62,3621.0,483.286,483.4252,482.8286,482.928,3621.0
2024-10-21 14:45:00,485.52,485.64,485.34,485.64,1966.0,482.8286,482.9479,482.6496,482.9479,1966.0
2024-10-21 14:50:00,485.56,486.09,485.39,485.97,3544.0,482.8684,483.3954,482.6993,483.2761,3544.0
2024-10-21 14:55:00,485.98,486.09,485.83,486.01,4587.0,483.286,483.3954,483.1369,483.3159,4587.0
2024-10-21 15:00:00,485.95,486.17,485.66,486.0,8045.0,483.2562,483.475,482.9678,483.3059,8045.0
2024-10-21 15:05:00,486.0,486.04,485.86,485.86,3754.0,483.3059,483.3457,483.1667,483.1667,3754.0
2024-10-21 15:10:00,486.0,486.28,485.99,486.26,11248.0,483.3059,483.5844,483.296,483.5645,11248.0
2024-10-21 15:15:00,486.28,486.34,485.81,486.02,10379.0,483.5844,483.644,483.117,483.3258,10379.0
2024-10-21 15:20:00,486.02,486.05,485.9,485.95,4167.0,483.3258,483.3556,483.2065,483.2562,4167.0
2024-10-21 15:25:00,486.0,486.66,485.89,486.58,10035.0,483.3059,483.9623,483.1965,483.8827,10035.0
2024-10-21 15:30:00,486.64,486.64,486.21,486.25,6577.0,483.9424,483.9424,483.5147,483.5545,6577.0
2024-10-21 15:35:00,486.25,486.58,486.25,486.5,2100.0,483.5545,483.8827,483.5545,483.8031,2100.0
2024-10-21 15:40:00,486.47,486.59,486.23,486.36,14059.0,483.7733,483.8926,483.5346,483.6639,14059.0
2024-10-21 15:45:00,486.36,487.33,486.34,486.81,15161.0,483.6639,484.6285,483.644,484.1114,15161.0
2024-10-21 15:50:00,486.7,486.84,485.85,486.09,21743.0,484.002,484.1413,483.1567,483.3954,21743.0
2024-10-21 15:55:00,486.25,487.78,486.11,487.11,57977.0,483.5545,485.076,483.4153,484.4098,57977.0
2024-10-22 09:30:00,475.44,475.44,466.47,466.81,23684.0,472.8045,472.8045,463.8842,464.2223,23684.0
2024-10-22 09:35:00,465.51,473.49,464.6,468.44,10167.0,462.9295,470.8653,462.0245,465.8433,10167.0
2024-10-22 09:40:00,468.44,469.43,465.34,468.55,8959.0,465.8433,466.8278,462.7604,465.9526,8959.0
2024-10-22 09:45:00,469.76,470.77,468.55,469.67,13157.0,467.1559,468.1603,465.9526,467.0664,13157.0
2024-10-22 09:50:00,470.11,471.96,467.2,467.47,28392.0,467.504,469.3437,464.6101,464.8786,28392.0
2024-10-22 09:55:00,468.13,469.19,467.01,468.88,12979.0,465.535,466.5891,464.4212,466.2808,12979.0
2024-10-22 10:00:00,469.11,472.47,467.12,471.94,21871.0,466.5095,469.8509,464.5306,469.3239,21871.0
2024-10-22 10:05:00,471.68,471.7,469.7,470.72,5792.0,469.0653,469.0852,467.0963,468.1106,5792.0
2024-10-22 10:10:00,470.31,471.93,469.02,469.91,10996.0,467.7029,469.3139,466.42,467.3051,10996.0
2024-10-22 10:15:00,470.5,470.94,469.77,470.24,25735.0,467.8918,468.3294,467.1659,467.6333,25735.0
2024-10-22 10:20:00,469.62,470.47,469.2,469.54,5958.0,467.0167,467.862,466.599,466.9372,5958.0
2024-10-22 10:25:00,469.54,470.25,469.13,469.77,10518.0,466.9372,467.6432,466.5294,467.1659,10518.0
2024-10-22 10:30:00,469.53,469.99,467.76,468.77,20994.0,466.9272,467.3847,465.167,466.1714,20994.0
2024-10-22 10:35:00,469.4,469.81,468.47,468.65,7450.0,466.7979,467.2057,465.8731,466.0521,7450.0
2024-10-22 10:40:00,468.66,468.66,467.19,467.19,4092.0,466.062,466.062,464.6002,464.6002,4092.0
2024-10-22 10:45:00,467.34,467.34,466.59,466.87,4167.0,464.7494,464.7494,464.0035,464.282,4167.0
2024-10-22 10:50:00,466.96,467.62,466.5,467.35,5666.0,464.3715,465.0278,463.914,464.7593,5666.0
2024-10-22 10:55:00,467.47,468.06,467.14,467.58,3876.0,464.8786,465.4654,464.5505,464.988,3876.0
2024-10-22 11:00:00,467.63,469.2,467.62,468.77,5904.0,465.0377,466.599,465.0278,466.1714,5904.0
2024-10-22 11:05:00,468.72,469.34,468.54,468.56,2467.0,466.1217,466.7383,465.9427,465.9626,2467.0
2024-10-22 11:10:00,468.83,469.19,468.34,468.48,3390.0,466.2311,466.5891,465.7438,465.883,3390.0
2024-10-22 11:15:00,468.35,468.81,467.56,467.56,4798.0,465.7538,466.2112,464.9681,464.9681,4798.0
2024-10-22 11:20:00,467.65,468.17,467.51,467.92,1429.0,465.0576,465.5748,464.9184,465.3261,1429.0
2024-10-22 11:25:00,467.91,468.18,466.84,466.97,5249.0,465.3162,465.5847,464.2521,464.3814,5249.0
2024-10-22 11:30:00,467.12,467.88,466.78,467.36,3449.0,464.5306,465.2864,464.1925,464.7692,3449.0
2024-10-22 11:35:00,467.36,467.55,466.71,467.05,1950.0,464.7692,464.9582,464.1228,464.461,1950.0
2024-10-22 11:40:00,467.04,467.34,465.83,465.83,4860.0,464.451,464.7494,463.2477,463.2477,4860.0
2024-10-22 11:45:00,465.81,466.11,465.39,465.91,6830.0,463.2278,463.5262,462.8102,463.3273,6830.0
2024-10-22 11:50:00,465.91,467.22,465.9,466.37,5884.0,463.3273,464.63,463.3173,463.7847,5884.0
2024-10-22 11:55:00,466.6,466.88,466.3,466.48,4760.0,464.0135,464.2919,463.7151,463.8941,4760.0
2024-10-22 12:00:00,466.74,467.07,466.74,466.8,2662.0,464.1527,464.4809,464.1527,464.2123,2662.0
2024-10-22 12:05:00,467.03,467.08,465.98,466.43,8563.0,464.4411,464.4908,463.3969,463.8444,8563.0
2024-10-22 12:10:00,466.73,466.85,466.15,466.15,3410.0,464.1427,464.2621,463.5659,463.5659,3410.0
2024-10-22 12:15:00,466.16,466.51,466.05,466.5,3677.0,463.5759,463.924,463.4665,463.914,3677.0
2024-10-22 12:20:00,466.37,466.75,465.99,466.13,5996.0,463.7847,464.1626,463.4068,463.5461,5996.0
2024-10-22 12:25:00,466.12,466.76,466.05,466.44,7259.0,463.5361,464.1726,463.4665,463.8543,7259.0
2024-10-22 12:30:00,466.29,466.94,466.28,466.74,2818.0,463.7052,464.3516,463.6952,464.1527,2818.0
2024-10-22 12:35:00,466.79,466.86,465.69,465.86,4296.0,464.2024,464.272,463.1085,463.2776,4296.0
2024-10-22 12:40:00,466.18,466.64,465.84,466.27,5167.0,463.5958,464.0532,463.2577,463.6853,5167.0
2024-10-22 12:45:00,466.1,466.1,464.69,464.7,3312.0,463.5162,463.5162,462.114,462.124,3312.0
2024-10-22 12:50:00,464.81,465.68,464.5,465.44,4666.0,462.2334,463.0986,461.9251,462.8599,4666.0
2024-10-22 12:55:00,465.43,466.7,465.43,466.32,5657.0,462.8499,464.1129,462.8499,463.735,5657.0
2024-10-22 13:00:00,466.68,467.31,466.4,467.29,3212.0,464.093,464.7195,463.8146,464.6996,3212.0
2024-10-22 13:05:00,467.29,467.47,466.49,466.6,3165.0,464.6996,464.8786,463.9041,464.0135,3165.0
2024-10-22 13:10:00,466.6,466.92,466.31,466.58,1555.0,464.0135,464.3317,463.7251,463.9936,1555.0
2024-10-22 13:15:00,466.55,466.79,466.04,466.24,2402.0,463.9637,464.2024,463.4566,463.6555,2402.0
2024-10-22 13:20:00,466.24,467.0,466.02,466.99,5784.0,463.6555,464.4112,463.4367,464.4013,5784.0
2024-10-22 13:25:00,467.08,467.68,467.08,467.42,1887.0,464.4908,465.0875,464.4908,464.8289,1887.0
2024-10-22 13:30:00,467.42,468.01,467.41,468.01,1879.0,464.8289,465.4156,464.819,465.4156,1879.0
2024-10-22 13:35:00,468.36,469.15,468.0,468.92,6417.0,465.7637,466.5493,465.4057,466.3206,6417.0
2024-10-22 13:40:00,468.75,469.1,468.74,469.03,900.0,466.1515,466.4996,466.1416,466.43,900.0
2024-10-22 13:45:00,469.03,469.05,468.35,468.67,3402.0,466.43,466.4499,465.7538,466.072,3402.0
2024-10-22 13:50:00,468.67,469.48,468.67,469.48,6048.0,466.072,466.8775,466.072,466.8775,6048.0
2024-10-22 13:55:00,469.15,469.48,468.92,469.06,2596.0,466.5493,466.8775,466.3206,466.4598,2596.0
2024-10-22 14:00:00,468.77,468.84,468.09,468.11,2787.0,466.1714,466.241,465.4952,465.5151,2787.0
2024-10-22 14:05:00,467.2,467.69,467.18,467.51,2059.0,464.6101,465.0974,464.5902,464.9184,2059.0
2024-10-22 14:10:00,467.62,467.81,467.3,467.32,5059.0,465.0278,465.2167,464.7096,464.7295,5059.0
2024-10-22 14:15:00,467.32,468.43,467.31,468.23,3749.0,464.7295,465.8333,464.7195,465.6344,3749.0
2024-10-22 14:20:00,468.18,468.26,468.17,468.26,400.0,465.5847,465.6643,465.5748,465.6643,400.0
2024-10-22 14:25:00,468.25,468.72,468.25,468.72,2766.0,465.6543,466.1217,465.6543,466.1217,2766.0
2024-10-22 14:30:00,468.72,468.98,468.5,468.55,3933.0,466.1217,466.3803,465.9029,465.9526,3933.0
2024-10-22 14:35:00,468.21,468.22,468.21,468.21,500.0,465.6145,465.6245,465.6145,465.6145,500.0
2024-10-22 14:40:00,468.23,468.3,467.96,468.08,1269.0,465.6344,465.704,465.3659,465.4853,1269.0
2024-10-22 14:45:00,468.08,468.44,467.94,468.08,2200.0,465.4853,465.8433,465.346,465.4853,2200.0
2024-10-22 14:50:00,468.06,468.25,468.0,468.11,3843.0,465.4654,465.6543,465.4057,465.5151,3843.0
2024-10-22 14:55:00,468.17,468.36,467.96,468.09,2632.0,465.5748,465.7637,465.3659,465.4952,2632.0
2024-10-22 15:00:00,468.03,468.25,467.76,467.83,3361.0,465.4355,465.6543,465.167,465.2366,3361.0
2024-10-22 15:05:00,467.65,468.13,467.65,467.84,2491.0,465.0576,465.535,465.0576,465.2466,2491.0
2024-10-22 15:10:00,468.0,468.68,468.0,468.68,3782.0,465.4057,466.0819,465.4057,466.0819,3782.0
2024-10-22 15:15:00,468.68,469.49,468.67,469.29,3023.0,466.0819,466.8874,466.072,466.6885,3023.0
2024-10-22 15:20:00,469.44,469.78,469.35,469.65,6503.0,466.8377,467.1758,466.7482,467.0465,6503.0
2024-10-22 15:25:00,469.55,470.05,469.39,469.64,6974.0,466.9471,467.4443,466.788,467.0366,6974.0
2024-10-22 15:30:00,469.89,470.27,469.87,469.95,5134.0,467.2852,467.6631,467.2653,467.3449,5134.0
2024-10-22 15:35:00,470.06,470.06,469.23,469.4,5090.0,467.4543,467.4543,466.6289,466.7979,5090.0
2024-10-22 15:40:00,469.3,469.81,468.95,469.15,20270.0,466.6985,467.2057,466.3504,466.5493,20270.0
2024-10-22 15:45:00,468.98,469.35,468.82,469.04,11771.0,466.3803,466.7482,466.2211,466.4399,11771.0
2024-10-22 15:50:00,469.17,470.06,469.07,469.13,22327.0,466.5692,467.4543,466.4698,466.5294,22327.0
2024-10-22 15:55:00,469.13,469.53,467.56,467.84,55343.0,466.5294,466.9272,464.9681,465.2466,55343.0
2024-10-23 09:30:00,470.0,473.06,469.86,471.03,22886.0,467.3946,470.4376,467.2554,468.4189,22886.0
2024-10-23 09:35:00,470.6,470.92,469.73,470.05,8891.0,467.9913,468.3095,467.1261,467.4443,8891.0
2024-10-23 09:40:00,469.73,470.05,468.82,468.82,2845.0,467.1261,467.4443,466.2211,466.2211,2845.0
2024-10-23 09:45:00,468.5,469.16,468.5,468.88,3941.0,465.9029,466.5593,465.9029,466.2808,3941.0
2024-10-23 09:50:00,468.9,469.08,468.45,468.45,932.0,466.3007,466.4797,465.8532,465.8532,932.0
2024-10-23 09:55:00,468.98,468.98,468.29,468.55,2429.0,466.3803,466.3803,465.6941,465.9526,2429.0
2024-10-23 10:00:00,468.55,469.07,468.4,468.57,2619.0,465.9526,466.4698,465.8035,465.9725,2619.0
2024-10-23 10:05:00,468.52,469.24,468.13,469.11,3180.0,465.9228,466.6388,465.535,466.5095,3180.0
2024-10-23 10:10:00,469.32,469.32,468.7,468.86,2206.0,466.7184,466.7184,466.1018,466.2609,2206.0
2024-10-23 10:15:00,468.31,468.32,467.55,467.55,1200.0,465.714,465.7239,464.9582,464.9582,1200.0
2024-10-23 10:20:00,467.4,467.43,467.07,467.4,1973.0,464.809,464.8389,464.4809,464.809,1973.0
2024-10-23 10:25:00,467.4,468.14,466.97,467.61,6016.0,464.809,465.5449,464.3814,465.0179,6016.0
2024-10-23 10:30:00,467.67,468.77,467.49,468.5,1989.0,465.0775,466.1714,464.8985,465.9029,1989.0
2024-10-23 10:35:00,468.46,469.24,468.45,469.24,1544.0,465.8631,466.6388,465.8532,466.6388,1544.0
2024-10-23 10:40:00,469.24,469.77,469.19,469.53,2910.0,466.6388,467.1659,466.5891,466.9272,2910.0
2024-10-23 10:45:00,469.34,469.78,469.26,469.55,2919.0,466.7383,467.1758,466.6587,466.9471,2919.0
2024-10-23 10:50:00,469.55,469.59,469.1,469.22,4994.0,466.9471,466.9869,466.4996,466.6189,4994.0
2024-10-23 10:55:00,469.22,469.84,469.2,469.77,10394.0,466.6189,467.2355,466.599,467.1659,10394.0
2024-10-23 11:00:00,469.63,469.63,468.36,468.36,4828.0,467.0267,467.0267,465.7637,465.7637,4828.0
2024-10-23 11:05:00,468.59,469.19,468.58,469.19,3485.0,465.9924,466.5891,465.9825,466.5891,3485.0
2024-10-23 11:10:00,469.53,470.05,469.26,469.82,4902.0,466.9272,467.4443,466.6587,467.2156,4902.0
2024-10-23 11:15:00,470.09,471.08,469.97,471.08,4866.0,467.4841,468.4686,467.3648,468.4686,4866.0
2024-10-23 11:20:00,471.08,471.9,471.07,471.16,4431.0,468.4686,469.2841,468.4587,468.5482,4431.0
2024-10-23 11:25:00,471.13,471.33,470.66,470.66,6375.0,468.5183,468.7172,468.0509,468.0509,6375.0
2024-10-23 11:30:00,470.12,470.12,468.87,468.87,1040.0,467.5139,467.5139,466.2709,466.2709,1040.0
2024-10-23 11:35:00,468.88,469.25,468.36,469.0,3304.0,466.2808,466.6488,465.7637,466.4002,3304.0
2024-10-23 11:40:00,468.73,468.8,468.32,468.65,2148.0,466.1316,466.2013,465.7239,466.0521,2148.0
2024-10-23 11:45:00,468.71,468.71,468.33,468.33,700.0,466.1118,466.1118,465.7339,465.7339,700.0
2024-10-23 11:50:00,468.42,468.72,468.35,468.65,1872.0,465.8234,466.1217,465.7538,466.0521,1872.0
2024-10-23 11:55:00,468.71,469.28,468.7,469.1,1882.0,466.1118,466.6786,466.1018,466.4996,1882.0
2024-10-23 12:00:00,469.1,469.1,468.66,468.67,1200.0,466.4996,466.4996,466.062,466.072,1200.0
2024-10-23 12:05:00,468.93,469.16,468.93,469.16,2120.0,466.3305,466.5593,466.3305,466.5593,2120.0
2024-10-23 12:10:00,469.17,469.17,468.53,468.53,1000.0,466.5692,466.5692,465.9328,465.9328,1000.0
2024-10-23 12:15:00,468.63,468.96,468.63,468.84,2898.0,466.0322,466.3604,466.0322,466.241,2898.0
2024-10-23 12:20:00,468.83,468.83,468.06,468.31,1573.0,466.2311,466.2311,465.4654,465.714,1573.0
2024-10-23 12:25:00,468.09,468.13,468.08,468.09,500.0,465.4952,465.535,465.4853,465.4952,500.0
2024-10-23 12:30:00,468.04,468.33,467.86,468.33,2449.0,465.4455,465.7339,465.2665,465.7339,2449.0
2024-10-23 12:35:00,468.45,468.45,468.44,468.45,514.0,465.8532,465.8532,465.8433,465.8532,514.0
2024-10-23 12:40:00,467.98,468.2,467.94,468.2,857.0,465.3858,465.6046,465.346,465.6046,857.0
2024-10-23 12:45:00,468.2,468.2,468.2,468.2,0.0,465.6046,465.6046,465.6046,465.6046,0.0
2024-10-23 12:50:00,467.92,467.93,467.51,467.74,2303.0,465.3261,465.3361,464.9184,465.1471,2303.0
2024-10-23 12:55:00,467.85,467.85,467.79,467.79,406.0,465.2565,465.2565,465.1969,465.1969,406.0
2024-10-23 13:00:00,467.79,467.79,467.44,467.44,500.0,465.1969,465.1969,464.8488,464.8488,500.0
2024-10-23 13:05:00,467.36,467.36,466.57,466.57,3153.0,464.7692,464.7692,463.9836,463.9836,3153.0
2024-10-23 13:10:00,466.49,466.7,466.44,466.7,4045.0,463.9041,464.1129,463.8543,464.1129,4045.0
2024-10-23 13:15:00,466.65,466.76,466.65,466.7,600.0,464.0632,464.1726,464.0632,464.1129,600.0
2024-10-23 13:20:00,466.83,467.07,466.82,466.94,3662.0,464.2422,464.4809,464.2322,464.3516,3662.0
2024-10-23 13:25:00,467.02,467.06,467.0,467.06,704.0,464.4311,464.4709,464.4112,464.4709,704.0
2024-10-23 13:30:00,467.06,467.06,466.83,466.96,4703.0,464.4709,464.4709,464.2422,464.3715,4703.0
2024-10-23 13:35:00,466.96,466.96,466.77,466.94,1981.0,464.3715,464.3715,464.1825,464.3516,1981.0
2024-10-23 13:40:00,466.95,466.96,466.54,466.56,3152.0,464.3615,464.3715,463.9538,463.9737,3152.0
2024-10-23 13:45:00,466.39,466.79,466.25,466.41,5363.0,463.8046,464.2024,463.6654,463.8245,5363.0
2024-10-23 13:50:00,466.26,466.26,465.89,465.89,1645.0,463.6753,463.6753,463.3074,463.3074,1645.0
2024-10-23 13:55:00,465.98,465.99,465.77,465.95,780.0,463.3969,463.4068,463.1881,463.3671,780.0
2024-10-23 14:00:00,465.95,466.49,465.95,466.32,3208.0,463.3671,463.9041,463.3671,463.735,3208.0
2024-10-23 14:05:00,466.32,466.71,466.31,466.71,1550.0,463.735,464.1228,463.7251,464.1228,1550.0
2024-10-23 14:10:00,466.64,466.64,466.31,466.56,866.0,464.0532,464.0532,463.7251,463.9737,866.0
2024-10-23 14:15:00,466.17,466.43,465.73,465.81,1789.0,463.5858,463.8444,463.1483,463.2278,1789.0
2024-10-23 14:20:00,465.81,466.53,465.58,466.25,2227.0,463.2278,463.9438,462.9991,463.6654,2227.0
2024-10-23 14:25:00,466.35,466.91,466.34,466.6,1789.0,463.7648,464.3217,463.7549,464.0135,1789.0
2024-10-23 14:30:00,466.78,467.26,466.59,466.76,1557.0,464.1925,464.6698,464.0035,464.1726,1557.0
2024-10-23 14:35:00,467.31,467.36,467.31,467.36,932.0,464.7195,464.7692,464.7195,464.7692,932.0
2024-10-23 14:40:00,467.37,467.42,467.35,467.36,2574.0,464.7792,464.8289,464.7593,464.7692,2574.0
2024-10-23 14:45:00,467.34,467.63,467.34,467.63,922.0,464.7494,465.0377,464.7494,465.0377,922.0
2024-10-23 14:50:00,467.5,467.61,467.35,467.5,3313.0,464.9085,465.0179,464.7593,464.9085,3313.0
2024-10-23 14:55:00,467.53,468.65,467.5,468.65,7660.0,464.9383,466.0521,464.9085,466.0521,7660.0
2024-10-23 15:00:00,468.85,469.13,468.67,468.88,2867.0,466.251,466.5294,466.072,466.2808,2867.0
2024-10-23 15:05:00,468.81,468.82,468.39,468.39,2724.0,466.2112,466.2211,465.7935,465.7935,2724.0
2024-10-23 15:10:00,468.48,468.67,468.47,468.67,4379.0,465.883,466.072,465.8731,466.072,4379.0
2024-10-23 15:15:00,468.6,469.35,468.59,469.3,1817.0,466.0024,466.7482,465.9924,466.6985,1817.0
2024-10-23 15:20:00,469.22,469.4,468.69,468.85,4092.0,466.6189,466.7979,466.0919,466.251,4092.0
2024-10-23 15:25:00,468.63,468.93,468.51,468.73,2008.0,466.0322,466.3305,465.9129,466.1316,2008.0
2024-10-23 15:30:00,468.56,469.54,468.56,469.38,4887.0,465.9626,466.9372,465.9626,466.778,4887.0
2024-10-23 15:35:00,469.4,469.65,469.4,469.64,1659.0,466.7979,467.0465,466.7979,467.0366,1659.0
2024-10-23 15:40:00,469.65,470.22,469.53,469.97,7416.0,467.0465,467.6134,466.9272,467.3648,7416.0
2024-10-23 15:45:00,469.83,469.83,469.11,469.11,8320.0,467.2256,467.2256,466.5095,466.5095,8320.0
2024-10-23 15:50:00,469.12,469.58,468.63,468.63,8761.0,466.5195,466.9769,466.0322,466.0322,8761.0
2024-10-23 15:55:00,468.76,469.66,468.61,468.87,36606.0,466.1615,467.0565,466.0123,466.2709,36606.0
2024-10-24 09:30:00,466.01,466.01,463.49,463.49,11878.0,463.4267,463.4267,460.9207,460.9207,11878.0
2024-10-24 09:35:00,464.21,465.45,463.67,464.15,1647.0,461.6367,462.8698,461.0997,461.577,1647.0
2024-10-24 09:40:00,464.15,466.54,464.14,465.95,7338.0,461.577,463.9538,461.5671,463.3671,7338.0
2024-10-24 09:45:00,465.41,470.34,465.41,469.9,7665.0,462.8301,467.7327,462.8301,467.2952,7665.0
2024-10-24 09:50:00,469.51,470.69,469.3,469.88,2312.0,466.9073,468.0808,466.6985,467.2753,2312.0
2024-10-24 09:55:00,469.62,469.84,469.24,469.55,4626.0,467.0167,467.2355,466.6388,466.9471,4626.0
2024-10-24 10:00:00,469.16,469.45,468.61,469.03,1709.0,466.5593,466.8477,466.0123,466.43,1709.0
2024-10-24 10:05:00,468.68,469.5,468.61,468.73,1735.0,466.0819,466.8974,466.0123,466.1316,1735.0
2024-10-24 10:10:00,468.79,468.94,467.58,467.58,2780.0,466.1913,466.3405,464.988,464.988,2780.0
2024-10-24 10:15:00,467.22,467.38,466.5,467.34,11928.0,464.63,464.7891,463.914,464.7494,11928.0
2024-10-24 10:20:00,467.45,467.84,467.24,467.49,2165.0,464.8587,465.2466,464.6499,464.8985,2165.0
2024-10-24 10:25:00,468.01,468.92,468.01,468.64,3086.0,465.4156,466.3206,465.4156,466.0421,3086.0
2024-10-24 10:30:00,468.63,469.22,468.52,469.22,1257.0,466.0322,466.6189,465.9228,466.6189,1257.0
2024-10-24 10:35:00,469.0,469.22,468.55,468.55,9863.0,466.4002,466.6189,465.9526,465.9526,9863.0
2024-10-24 10:40:00,468.62,468.93,468.3,468.93,2538.0,466.0223,466.3305,465.704,466.3305,2538.0
2024-10-24 10:45:00,468.75,469.56,468.75,469.42,2049.0,466.1515,466.957,466.1515,466.8178,2049.0
2024-10-24 10:50:00,469.23,469.23,468.58,468.68,1901.0,466.6289,466.6289,465.9825,466.0819,1901.0
2024-10-24 10:55:00,469.16,469.34,469.16,469.34,515.0,466.5593,466.7383,466.5593,466.7383,515.0
2024-10-24 11:00:00,469.18,469.5,468.48,469.5,6138.0,466.5792,466.8974,465.883,466.8974,6138.0
2024-10-24 11:05:00,469.33,469.81,469.21,469.21,3432.0,466.7283,467.2057,466.609,466.609,3432.0
2024-10-24 11:10:00,469.18,469.82,469.18,469.7,1025.0,466.5792,467.2156,466.5792,467.0963,1025.0
2024-10-24 11:15:00,470.05,470.18,469.41,470.08,1923.0,467.4443,467.5736,466.8079,467.4742,1923.0
2024-10-24 11:20:00,470.09,470.09,469.23,469.38,4093.0,467.4841,467.4841,466.6289,466.778,4093.0
2024-10-24 11:25:00,469.5,469.51,468.53,468.88,2599.0,466.8974,466.9073,465.9328,466.2808,2599.0
2024-10-24 11:30:00,468.64,468.95,468.14,468.95,8251.0,466.0421,466.3504,465.5449,466.3504,8251.0
2024-10-24 11:35:00,468.95,469.29,468.95,469.17,2130.0,466.3504,466.6885,466.3504,466.5692,2130.0
2024-10-24 11:40:00,469.02,469.02,468.29,468.33,2536.0,466.42,466.42,465.6941,465.7339,2536.0
2024-10-24 11:45:00,468.16,468.16,467.5,467.66,1596.0,465.5648,465.5648,464.9085,465.0676,1596.0
2024-10-24 11:50:00,467.67,467.7,467.3,467.48,1100.0,465.0775,465.1074,464.7096,464.8886,1100.0
2024-10-24 11:55:00,467.78,468.58,467.68,467.87,4630.0,465.1869,465.9825,465.0875,465.2764,4630.0
2024-10-24 12:00:00,467.54,468.32,467.54,468.32,7330.0,464.9482,465.7239,464.9482,465.7239,7330.0
2024-10-24 12:05:00,468.31,468.44,467.2,467.53,2938.0,465.714,465.8433,464.6101,464.9383,2938.0
2024-10-24 12:10:00,467.48,467.5,466.74,467.4,2333.0,464.8886,464.9085,464.1527,464.809,2333.0
2024-10-24 12:15:00,467.25,467.28,467.25,467.28,901.0,464.6599,464.6897,464.6599,464.6897,901.0
2024-10-24 12:20:00,467.15,467.51,466.87,467.51,1824.0,464.5604,464.9184,464.282,464.9184,1824.0
2024-10-24 12:25:00,467.54,467.87,467.35,467.87,1727.0,464.9482,465.2764,464.7593,465.2764,1727.0
2024-10-24 12:30:00,467.9,468.77,467.8,468.55,1238.0,465.3062,466.1714,465.2068,465.9526,1238.0
2024-10-24 12:35:00,468.44,468.45,468.27,468.45,1415.0,465.8433,465.8532,465.6742,465.8532,1415.0
2024-10-24 12:40:00,468.14,468.14,467.81,467.93,1650.0,465.5449,465.5449,465.2167,465.3361,1650.0
2024-10-24 12:45:00,467.98,468.24,467.97,468.24,1110.0,465.3858,465.6444,465.3759,465.6444,1110.0
2024-10-24 12:50:00,468.1,468.1,468.08,468.09,409.0,465.5051,465.5051,465.4853,465.4952,409.0
2024-10-24 12:55:00,468.25,468.28,467.98,468.16,508.0,465.6543,465.6841,465.3858,465.5648,508.0
2024-10-24 13:00:00,468.04,468.39,467.98,468.25,1052.0,465.4455,465.7935,465.3858,465.6543,1052.0
2024-10-24 13:05:00,468.28,468.45,468.28,468.29,316.0,465.6841,465.8532,465.6841,465.6941,316.0
2024-10-24 13:10:00,468.42,468.68,468.19,468.19,4848.0,465.8234,466.0819,465.5946,465.5946,4848.0
2024-10-24 13:15:00,468.12,468.28,467.94,468.02,2652.0,465.525,465.6841,465.346,465.4256,2652.0
2024-10-24 13:20:00,468.22,468.45,468.11,468.25,1328.0,465.6245,465.8532,465.5151,465.6543,1328.0
2024-10-24 13:25:00,468.02,468.17,467.68,468.13,2100.0,465.4256,465.5748,465.0875,465.535,2100.0
2024-10-24 13:30:00,468.05,468.07,468.01,468.07,488.0,465.4554,465.4753,465.4156,465.4753,488.0
2024-10-24 13:35:00,467.8,467.88,467.57,467.77,786.0,465.2068,465.2864,464.9781,465.177,786.0
2024-10-24 13:40:00,467.45,468.01,467.25,468.01,2604.0,464.8587,465.4156,464.6599,465.4156,2604.0
2024-10-24 13:45:00,467.78,468.05,467.31,467.43,2358.0,465.1869,465.4554,464.7195,464.8389,2358.0
2024-10-24 13:50:00,467.43,467.93,467.43,467.74,1992.0,464.8389,465.3361,464.8389,465.1471,1992.0
2024-10-24 13:55:00,467.7,467.81,467.43,467.43,911.0,465.1074,465.2167,464.8389,464.8389,911.0
2024-10-24 14:00:00,467.3,468.05,467.3,467.86,3811.0,464.7096,465.4554,464.7096,465.2665,3811.0
2024-10-24 14:05:00,467.86,468.34,467.85,468.34,1040.0,465.2665,465.7438,465.2565,465.7438,1040.0
2024-10-24 14:10:00,467.8,468.07,466.97,467.74,29192.0,465.2068,465.4753,464.3814,465.1471,29192.0
2024-10-24 14:15:00,467.75,467.9,467.74,467.8,700.0,465.1571,465.3062,465.1471,465.2068,700.0
2024-10-24 14:20:00,467.62,467.62,467.0,467.08,2793.0,465.0278,465.0278,464.4112,464.4908,2793.0
2024-10-24 14:25:00,466.79,467.16,466.79,466.95,2702.0,464.2024,464.5704,464.2024,464.3615,2702.0
2024-10-24 14:30:00,466.95,467.34,466.94,467.28,1432.0,464.3615,464.7494,464.3516,464.6897,1432.0
2024-10-24 14:35:00,467.09,467.55,467.08,467.31,883.0,464.5007,464.9582,464.4908,464.7195,883.0
2024-10-24 14:40:00,467.1,467.14,466.84,467.14,846.0,464.5107,464.5505,464.2521,464.5505,846.0
2024-10-24 14:45:00,466.8,466.85,466.57,466.57,1000.0,464.2123,464.2621,463.9836,463.9836,1000.0
2024-10-24 14:50:00,466.77,466.85,466.73,466.75,700.0,464.1825,464.2621,464.1427,464.1626,700.0
2024-10-24 14:55:00,466.95,467.1,466.85,466.98,1755.0,464.3615,464.5107,464.2621,464.3913,1755.0
2024-10-24 15:00:00,466.75,466.84,466.2,466.2,2589.0,464.1626,464.2521,463.6157,463.6157,2589.0
2024-10-24 15:05:00,466.21,466.36,466.2,466.34,683.0,463.6256,463.7748,463.6157,463.7549,683.0
2024-10-24 15:10:00,466.58,467.4,466.49,467.07,2708.0,463.9936,464.809,463.9041,464.4809,2708.0
2024-10-24 15:15:00,466.85,466.97,466.56,466.6,1454.0,464.2621,464.3814,463.9737,464.0135,1454.0
2024-10-24 15:20:00,466.6,466.74,466.48,466.63,2389.0,464.0135,464.1527,463.8941,464.0433,2389.0
2024-10-24 15:25:00,466.51,466.69,466.37,466.56,1035.0,463.924,464.103,463.7847,463.9737,1035.0
2024-10-24 15:30:00,466.37,466.81,466.16,466.6,5445.0,463.7847,464.2223,463.5759,464.0135,5445.0
2024-10-24 15:35:00,466.66,466.88,466.39,466.45,3182.0,464.0731,464.2919,463.8046,463.8643,3182.0
2024-10-24 15:40:00,466.4,466.6,466.34,466.56,1767.0,463.8146,464.0135,463.7549,463.9737,1767.0
2024-10-24 15:45:00,466.55,466.68,465.89,465.9,4601.0,463.9637,464.093,463.3074,463.3173,4601.0
2024-10-24 15:50:00,466.46,467.0,466.17,466.81,11463.0,463.8742,464.4112,463.5858,464.2223,11463.0
2024-10-24 15:55:00,466.99,467.55,466.26,466.8,51131.0,464.4013,464.9582,463.6753,464.2123,51131.0
2024-10-25 09:30:00,468.49,468.65,466.94,466.94,5517.0,465.893,466.0521,464.3516,464.3516,5517.0
2024-10-25 09:35:00,467.76,468.5,467.76,468.48,1490.0,465.167,465.9029,465.167,465.883,1490.0
2024-10-25 09:40:00,467.67,468.72,467.67,468.54,925.0,465.0775,466.1217,465.0775,465.9427,925.0
2024-10-25 09:45:00,469.29,469.71,468.59,468.59,1874.0,466.6885,467.1062,465.9924,465.9924,1874.0
2024-10-25 09:50:00,467.59,467.74,467.59,467.74,200.0,464.998,465.1471,464.998,465.1471,200.0
2024-10-25 09:55:00,467.74,467.8,467.14,467.73,1588.0,465.1471,465.2068,464.5505,465.1372,1588.0
2024-10-25 10:00:00,466.86,467.79,466.85,467.55,1713.0,464.272,465.1969,464.2621,464.9582,1713.0
2024-10-25 10:05:00,467.74,467.83,467.31,467.53,1200.0,465.1471,465.2366,464.7195,464.9383,1200.0
2024-10-25 10:10:00,467.38,467.38,467.1,467.28,1434.0,464.7891,464.7891,464.5107,464.6897,1434.0
2024-10-25 10:15:00,466.93,467.21,466.6,466.84,4098.0,464.3416,464.6201,464.0135,464.2521,4098.0
2024-10-25 10:20:00,466.69,466.75,466.08,466.75,872.0,464.103,464.1626,463.4963,464.1626,872.0
2024-10-25 10:25:00,466.74,467.05,466.34,466.34,1395.0,464.1527,464.461,463.7549,463.7549,1395.0
2024-10-25 10:30:00,466.35,466.38,466.25,466.35,453.0,463.7648,463.7947,463.6654,463.7648,453.0
2024-10-25 10:35:00,466.44,466.53,466.18,466.18,1994.0,463.8543,463.9438,463.5958,463.5958,1994.0
2024-10-25 10:40:00,466.74,466.84,466.63,466.84,341.0,464.1527,464.2521,464.0433,464.2521,341.0
2024-10-25 10:45:00,467.01,467.01,466.54,466.62,600.0,464.4212,464.4212,463.9538,464.0333,600.0
2024-10-25 10:50:00,466.62,466.62,466.62,466.62,0.0,464.0333,464.0333,464.0333,464.0333,0.0
2024-10-25 10:55:00,466.81,466.82,466.44,466.44,2009.0,464.2223,464.2322,463.8543,463.8543,2009.0
2024-10-25 11:00:00,466.64,467.11,466.62,466.77,1706.0,464.0532,464.5206,464.0333,464.1825,1706.0
2024-10-25 11:05:00,466.53,466.68,466.38,466.38,2016.0,463.9438,464.093,463.7947,463.7947,2016.0
2024-10-25 11:10:00,466.43,466.43,465.66,465.67,1625.0,463.8444,463.8444,463.0787,463.0886,1625.0
2024-10-25 11:15:00,465.68,465.86,465.31,465.35,1612.0,463.0986,463.2776,462.7306,462.7704,1612.0
2024-10-25 11:20:00,465.19,465.3,465.13,465.3,508.0,462.6113,462.7207,462.5516,462.7207,508.0
2024-10-25 11:25:00,465.18,465.44,464.8,464.8,914.0,462.6013,462.8599,462.2234,462.2234,914.0
2024-10-25 11:30:00,465.14,465.4,465.09,465.09,642.0,462.5615,462.8201,462.5118,462.5118,642.0
2024-10-25 11:35:00,464.41,464.68,464.34,464.34,600.0,461.8356,462.1041,461.766,461.766,600.0
2024-10-25 11:40:00,464.23,464.23,464.01,464.12,2210.0,461.6566,461.6566,461.4378,461.5472,2210.0
2024-10-25 11:45:00,464.44,464.98,464.44,464.67,1527.0,461.8654,462.4024,461.8654,462.0942,1527.0
2024-10-25 11:50:00,464.95,464.95,464.67,464.73,437.0,462.3726,462.3726,462.0942,462.1538,437.0
2024-10-25 11:55:00,464.65,464.65,464.64,464.65,100.0,462.0743,462.0743,462.0643,462.0743,100.0
2024-10-25 12:00:00,464.75,464.75,464.14,464.14,1224.0,462.1737,462.1737,461.5671,461.5671,1224.0
2024-10-25 12:05:00,463.9,464.09,463.9,464.09,470.0,461.3284,461.5174,461.3284,461.5174,470.0
2024-10-25 12:10:00,464.38,464.38,464.2,464.23,600.0,461.8058,461.8058,461.6268,461.6566,600.0
2024-10-25 12:15:00,464.23,464.24,464.22,464.24,996.0,461.6566,461.6665,461.6466,461.6665,996.0
2024-10-25 12:20:00,464.02,464.25,463.98,463.98,896.0,461.4478,461.6765,461.408,461.408,896.0
2024-10-25 12:25:00,464.24,464.53,464.23,464.53,605.0,461.6665,461.9549,461.6566,461.9549,605.0
2024-10-25 12:30:00,464.64,464.76,464.4,464.59,1077.0,462.0643,462.1837,461.8257,462.0146,1077.0
2024-10-25 12:35:00,464.33,464.33,463.57,463.57,1383.0,461.756,461.756,461.0003,461.0003,1383.0
2024-10-25 12:40:00,464.0,464.14,463.82,464.14,826.0,461.4279,461.5671,461.2489,461.5671,826.0
2024-10-25 12:45:00,464.14,464.42,463.87,464.15,1020.0,461.5671,461.8455,461.2986,461.577,1020.0
2024-10-25 12:50:00,464.15,464.15,463.3,463.31,2018.0,461.577,461.577,460.7317,460.7417,2018.0
2024-10-25 12:55:00,463.32,463.46,463.13,463.46,791.0,460.7516,460.8909,460.5627,460.8909,791.0
2024-10-25 13:00:00,463.46,463.82,463.35,463.6,725.0,460.8909,461.2489,460.7815,461.0301,725.0
2024-10-25 13:05:00,463.57,463.91,463.57,463.91,1018.0,461.0003,461.3384,461.0003,461.3384,1018.0
2024-10-25 13:10:00,463.95,463.95,463.53,463.54,1076.0,461.3781,461.3781,460.9605,460.9704,1076.0
2024-10-25 13:15:00,463.09,463.16,462.78,463.16,545.0,460.5229,460.5925,460.2146,460.5925,545.0
2024-10-25 13:20:00,462.89,462.89,462.47,462.81,725.0,460.324,460.324,459.9063,460.2445,725.0
2024-10-25 13:25:00,462.92,462.99,462.91,462.99,300.0,460.3539,460.4235,460.3439,460.4235,300.0
2024-10-25 13:30:00,462.8,462.91,462.21,462.21,2593.0,460.2345,460.3439,459.6478,459.6478,2593.0
2024-10-25 13:35:00,462.13,462.46,462.13,462.29,600.0,459.5682,459.8964,459.5682,459.7273,600.0
2024-10-25 13:40:00,462.06,462.07,461.24,461.34,2314.0,459.4986,459.5086,458.6832,458.7826,2314.0
2024-10-25 13:45:00,461.34,462.27,461.33,462.25,1000.0,458.7826,459.7075,458.7727,459.6876,1000.0
2024-10-25 13:50:00,462.29,462.75,462.29,462.75,1300.0,459.7273,460.1848,459.7273,460.1848,1300.0
2024-10-25 13:55:00,462.7,462.71,462.37,462.52,1261.0,460.1351,460.145,459.8069,459.9561,1261.0
2024-10-25 14:00:00,462.15,462.25,461.64,462.08,1124.0,459.5881,459.6876,459.081,459.5185,1124.0
2024-10-25 14:05:00,461.85,461.96,461.85,461.96,200.0,459.2898,459.3992,459.2898,459.3992,200.0
2024-10-25 14:10:00,461.99,461.99,461.59,461.63,600.0,459.429,459.429,459.0312,459.071,600.0
2024-10-25 14:15:00,462.1,462.1,461.73,462.09,1585.0,459.5384,459.5384,459.1705,459.5285,1585.0
2024-10-25 14:20:00,462.07,462.69,461.95,461.97,1623.0,459.5086,460.1251,459.3892,459.4091,1623.0
2024-10-25 14:25:00,462.18,462.67,462.18,462.41,700.0,459.618,460.1052,459.618,459.8467,700.0
2024-10-25 14:30:00,462.4,462.4,461.6,461.92,3308.0,459.8367,459.8367,459.0412,459.3594,3308.0
2024-10-25 14:35:00,461.96,462.22,461.9,462.22,6164.0,459.3992,459.6577,459.3395,459.6577,6164.0
2024-10-25 14:40:00,462.28,462.84,462.18,462.81,4777.0,459.7174,460.2743,459.618,460.2445,4777.0
2024-10-25 14:45:00,462.99,462.99,462.87,462.87,700.0,460.4235,460.4235,460.3041,460.3041,700.0
2024-10-25 14:50:00,462.87,463.09,462.5,462.61,2105.0,460.3041,460.5229,459.9362,460.0456,2105.0
2024-10-25 14:55:00,462.7,463.03,462.7,462.97,1100.0,460.1351,460.4632,460.1351,460.4036,1100.0
2024-10-25 15:00:00,462.97,463.35,462.97,463.35,3431.0,460.4036,460.7815,460.4036,460.7815,3431.0
2024-10-25 15:05:00,463.27,463.49,463.24,463.43,6261.0,460.7019,460.9207,460.6721,460.861,6261.0
2024-10-25 15:10:00,463.42,463.42,462.89,463.0,5847.0,460.8511,460.8511,460.324,460.4334,5847.0
2024-10-25 15:15:00,463.15,463.44,463.03,463.32,2211.0,460.5826,460.871,460.4632,460.7516,2211.0
2024-10-25 15:20:00,463.3,463.53,463.21,463.26,5220.0,460.7317,460.9605,460.6422,460.692,5220.0
2024-10-25 15:25:00,463.19,463.19,462.62,462.92,2745.0,460.6224,460.6224,460.0555,460.3539,2745.0
2024-10-25 15:30:00,462.93,463.37,462.92,463.12,3762.0,460.3638,460.8014,460.3539,460.5527,3762.0
2024-10-25 15:35:00,463.14,463.77,463.05,463.05,6575.0,460.5726,461.1991,460.4831,460.4831,6575.0
2024-10-25 15:40:00,463.01,463.5,462.88,463.41,5081.0,460.4434,460.9306,460.3141,460.8411,5081.0
2024-10-25 15:45:00,463.32,463.77,462.91,463.21,5903.0,460.7516,461.1991,460.3439,460.6422,5903.0
2024-10-25 15:50:00,463.03,463.37,462.83,462.93,6711.0,460.4632,460.8014,460.2644,460.3638,6711.0
2024-10-25 15:55:00,463.02,463.02,462.1,462.38,31395.0,460.4533,460.4533,459.5384,459.8168,31395.0
2024-10-28 09:30:00,467.09,468.0,464.43,468.0,6698.0,464.5007,465.4057,461.8555,465.4057,6698.0
2024-10-28 09:35:00,467.92,467.96,465.72,465.73,4057.0,465.3261,465.3659,463.1383,463.1483,4057.0
2024-10-28 09:40:00,467.27,467.27,467.27,467.27,100.0,464.6797,464.6797,464.6797,464.6797,100.0
2024-10-28 09:45:00,467.23,467.23,466.38,466.38,700.0,464.64,464.64,463.7947,463.7947,700.0
2024-10-28 09:50:00,466.29,466.39,466.29,466.39,200.0,463.7052,463.8046,463.7052,463.8046,200.0
2024-10-28 09:55:00,466.65,466.65,466.51,466.6,948.0,464.0632,464.0632,463.924,464.0135,948.0
2024-10-28 10:00:00,465.73,466.15,464.83,464.84,1938.0,463.1483,463.5659,462.2533,462.2632,1938.0
2024-10-28 10:05:00,465.25,465.25,464.82,464.83,820.0,462.6709,462.6709,462.2433,462.2533,820.0
2024-10-28 10:10:00,465.43,465.43,465.42,465.43,990.0,462.8499,462.8499,462.84,462.8499,990.0
2024-10-28 10:15:00,465.16,465.16,465.16,465.16,665.0,462.5814,462.5814,462.5814,462.5814,665.0
2024-10-28 10:20:00,465.18,465.89,465.17,465.85,2908.0,462.6013,463.3074,462.5914,463.2676,2908.0
2024-10-28 10:25:00,466.02,466.8,466.01,466.15,1505.0,463.4367,464.2123,463.4267,463.5659,1505.0
2024-10-28 10:30:00,466.35,466.35,465.33,465.64,1857.0,463.7648,463.7648,462.7505,463.0588,1857.0
2024-10-28 10:35:00,465.64,465.64,464.98,464.98,804.0,463.0588,463.0588,462.4024,462.4024,804.0
2024-10-28 10:40:00,464.74,464.74,464.74,464.74,100.0,462.1638,462.1638,462.1638,462.1638,100.0
2024-10-28 10:45:00,465.23,465.23,465.23,465.23,100.0,462.651,462.651,462.651,462.651,100.0
2024-10-28 10:50:00,465.0,465.12,465.0,465.0,586.0,462.4223,462.5417,462.4223,462.4223,586.0
2024-10-28 10:55:00,464.92,464.92,464.61,464.73,643.0,462.3428,462.3428,462.0345,462.1538,643.0
2024-10-28 11:00:00,464.73,464.73,464.41,464.72,544.0,462.1538,462.1538,461.8356,462.1439,544.0
2024-10-28 11:05:00,464.38,464.38,464.33,464.33,200.0,461.8058,461.8058,461.756,461.756,200.0
2024-10-28 11:10:00,464.3,464.85,464.02,464.02,738.0,461.7262,462.2732,461.4478,461.4478,738.0
2024-10-28 11:15:00,464.24,464.24,463.57,463.57,300.0,461.6665,461.6665,461.0003,461.0003,300.0
2024-10-28 11:20:00,463.57,463.57,463.57,463.57,0.0,461.0003,461.0003,461.0003,461.0003,0.0
2024-10-28 11:25:00,463.35,463.9,463.35,463.9,1930.0,460.7815,461.3284,460.7815,461.3284,1930.0
2024-10-28 11:30:00,463.94,464.14,463.45,463.46,744.0,461.3682,461.5671,460.8809,460.8909,744.0
2024-10-28 11:35:00,463.43,463.57,463.0,463.0,2309.0,460.861,461.0003,460.4334,460.4334,2309.0
2024-10-28 11:40:00,462.88,462.99,462.46,462.47,418.0,460.3141,460.4235,459.8964,459.9063,418.0
2024-10-28 11:45:00,462.83,463.22,462.83,463.09,1130.0,460.2644,460.6522,460.2644,460.5229,1130.0
2024-10-28 11:50:00,463.37,463.83,463.11,463.58,1854.0,460.8014,461.2588,460.5428,461.0102,1854.0
2024-10-28 11:55:00,463.12,463.61,463.01,463.41,2804.0,460.5527,461.04,460.4434,460.8411,2804.0
2024-10-28 12:00:00,463.17,463.41,463.01,463.19,2187.0,460.6025,460.8411,460.4434,460.6224,2187.0
2024-10-28 12:05:00,463.1,463.32,462.71,462.71,5379.0,460.5329,460.7516,460.145,460.145,5379.0
2024-10-28 12:10:00,462.71,463.57,462.71,463.57,629.0,460.145,461.0003,460.145,461.0003,629.0
2024-10-28 12:15:00,463.9,463.9,463.9,463.9,100.0,461.3284,461.3284,461.3284,461.3284,100.0
2024-10-28 12:20:00,463.73,463.73,463.26,463.44,900.0,461.1594,461.1594,460.692,460.871,900.0
2024-10-28 12:25:00,463.45,463.58,463.11,463.15,3583.0,460.8809,461.0102,460.5428,460.5826,3583.0
2024-10-28 12:30:00,462.95,463.05,462.0,462.13,7680.0,460.3837,460.4831,459.439,459.5682,7680.0
2024-10-28 12:35:00,462.13,462.13,462.13,462.13,0.0,459.5682,459.5682,459.5682,459.5682,0.0
2024-10-28 12:40:00,462.54,462.81,462.31,462.79,1939.0,459.976,460.2445,459.7472,460.2246,1939.0
2024-10-28 12:45:00,462.9,463.14,462.1,462.1,1003.0,460.334,460.5726,459.5384,459.5384,1003.0
2024-10-28 12:50:00,462.15,462.44,462.14,462.44,940.0,459.5881,459.8765,459.5782,459.8765,940.0
2024-10-28 12:55:00,462.5,462.5,462.22,462.5,800.0,459.9362,459.9362,459.6577,459.9362,800.0
2024-10-28 13:00:00,462.54,462.55,462.54,462.54,191.0,459.976,459.9859,459.976,459.976,191.0
2024-10-28 13:05:00,462.24,462.24,462.24,462.24,154.0,459.6776,459.6776,459.6776,459.6776,154.0
2024-10-28 13:10:00,462.52,462.79,462.09,462.21,1879.0,459.9561,460.2246,459.5285,459.6478,1879.0
2024-10-28 13:15:00,462.21,462.3,461.93,461.93,856.0,459.6478,459.7373,459.3693,459.3693,856.0
2024-10-28 13:20:00,462.3,462.3,462.03,462.04,1400.0,459.7373,459.7373,459.4688,459.4787,1400.0
2024-10-28 13:25:00,462.36,462.36,461.77,462.01,1607.0,459.797,459.797,459.2102,459.4489,1607.0
2024-10-28 13:30:00,462.37,462.67,462.36,462.67,2431.0,459.8069,460.1052,459.797,460.1052,2431.0
2024-10-28 13:35:00,462.78,462.99,462.55,462.99,3992.0,460.2146,460.4235,459.9859,460.4235,3992.0
2024-10-28 13:40:00,462.37,462.71,462.37,462.71,200.0,459.8069,460.145,459.8069,460.145,200.0
2024-10-28 13:45:00,462.84,462.86,462.52,462.52,800.0,460.2743,460.2942,459.9561,459.9561,800.0
2024-10-28 13:50:00,462.77,462.86,462.76,462.86,700.0,460.2047,460.2942,460.1947,460.2942,700.0
2024-10-28 13:55:00,462.5,462.51,462.5,462.51,315.0,459.9362,459.9461,459.9362,459.9461,315.0
2024-10-28 14:00:00,462.54,462.54,462.2,462.27,2089.0,459.976,459.976,459.6378,459.7075,2089.0
2024-10-28 14:05:00,462.5,462.81,462.44,462.52,1881.0,459.9362,460.2445,459.8765,459.9561,1881.0
2024-10-28 14:10:00,462.2,462.65,462.14,462.65,3365.0,459.6378,460.0854,459.5782,460.0854,3365.0
2024-10-28 14:15:00,462.36,462.69,462.08,462.53,2374.0,459.797,460.1251,459.5185,459.966,2374.0
2024-10-28 14:20:00,462.29,462.7,462.19,462.7,1264.0,459.7273,460.1351,459.6279,460.1351,1264.0
2024-10-28 14:25:00,462.45,462.5,462.22,462.5,600.0,459.8865,459.9362,459.6577,459.9362,600.0
2024-10-28 14:30:00,462.37,462.37,462.23,462.23,629.0,459.8069,459.8069,459.6677,459.6677,629.0
2024-10-28 14:35:00,462.21,462.48,462.21,462.48,407.0,459.6478,459.9163,459.6478,459.9163,407.0
2024-10-28 14:40:00,462.45,462.47,462.45,462.47,700.0,459.8865,459.9063,459.8865,459.9063,700.0
2024-10-28 14:45:00,462.48,462.98,462.47,462.98,1593.0,459.9163,460.4135,459.9063,460.4135,1593.0
2024-10-28 14:50:00,462.99,463.18,462.6,462.66,2705.0,460.4235,460.6124,460.0356,460.0953,2705.0
2024-10-28 14:55:00,462.64,462.64,461.78,462.17,3729.0,460.0754,460.0754,459.2202,459.608,3729.0
2024-10-28 15:00:00,461.54,462.23,461.54,462.23,1050.0,458.9815,459.6677,458.9815,459.6677,1050.0
2024-10-28 15:05:00,462.0,462.0,461.97,461.97,200.0,459.439,459.439,459.4091,459.4091,200.0
2024-10-28 15:10:00,461.96,462.22,461.96,461.96,300.0,459.3992,459.6577,459.3992,459.3992,300.0
2024-10-28 15:15:00,462.22,462.22,461.55,461.74,3316.0,459.6577,459.6577,458.9914,459.1804,3316.0
2024-10-28 15:20:00,461.74,462.2,461.73,462.06,4501.0,459.1804,459.6378,459.1705,459.4986,4501.0
2024-10-28 15:25:00,462.06,462.06,461.8,462.02,1942.0,459.4986,459.4986,459.2401,459.4588,1942.0
2024-10-28 15:30:00,462.02,462.32,462.01,462.32,2765.0,459.4588,459.7572,459.4489,459.7572,2765.0
2024-10-28 15:35:00,462.39,462.49,462.19,462.26,2755.0,459.8268,459.9262,459.6279,459.6975,2755.0
2024-10-28 15:40:00,462.36,462.38,461.98,462.23,3267.0,459.797,459.8168,459.4191,459.6677,3267.0
2024-10-28 15:45:00,462.22,462.37,461.67,461.67,6252.0,459.6577,459.8069,459.1108,459.1108,6252.0
2024-10-28 15:50:00,461.5,462.06,461.49,461.7,9744.0,458.9417,459.4986,458.9318,459.1406,9744.0
2024-10-28 15:55:00,461.71,462.43,461.31,461.81,34633.0,459.1506,459.8666,458.7528,459.25,34633.0
2024-10-29 09:30:00,460.0,461.33,458.78,460.61,5747.0,457.45,458.7727,456.2368,458.0567,5747.0
2024-10-29 09:35:00,459.89,460.8,459.19,459.51,2339.0,457.3407,458.2456,456.6445,456.9628,2339.0
2024-10-29 09:40:00,459.84,460.54,459.83,460.34,600.0,457.2909,457.987,457.281,457.7882,600.0
2024-10-29 09:45:00,460.58,460.58,460.57,460.58,200.0,458.0268,458.0268,458.0169,458.0268,200.0
2024-10-29 09:50:00,461.04,461.41,460.92,460.92,2377.0,458.4843,458.8522,458.3649,458.3649,2377.0
2024-10-29 09:55:00,461.41,461.68,461.19,461.23,3775.0,458.8522,459.1207,458.6334,458.6732,3775.0
2024-10-29 10:00:00,461.44,461.67,460.73,461.37,1653.0,458.8821,459.1108,458.176,458.8124,1653.0
2024-10-29 10:05:00,461.61,461.61,460.81,460.81,537.0,459.0511,459.0511,458.2556,458.2556,537.0
2024-10-29 10:10:00,461.12,461.25,460.27,460.62,1712.0,458.5638,458.6931,457.7185,458.0666,1712.0
2024-10-29 10:15:00,460.16,461.14,460.16,461.09,4248.0,457.6092,458.5837,457.6092,458.534,4248.0
2024-10-29 10:20:00,460.86,461.5,460.57,461.25,1007.0,458.3053,458.9417,458.0169,458.6931,1007.0
2024-10-29 10:25:00,461.1,461.22,460.66,460.66,1100.0,458.5439,458.6633,458.1064,458.1064,1100.0
2024-10-29 10:30:00,460.89,461.69,460.52,461.69,904.0,458.3351,459.1307,457.9672,459.1307,904.0
2024-10-29 10:35:00,462.02,462.03,462.02,462.03,650.0,459.4588,459.4688,459.4588,459.4688,650.0
2024-10-29 10:40:00,461.88,463.31,461.88,463.0,3892.0,459.3196,460.7417,459.3196,460.4334,3892.0
2024-10-29 10:45:00,462.58,462.98,462.5,462.87,1484.0,460.0157,460.4135,459.9362,460.3041,1484.0
2024-10-29 10:50:00,462.87,463.21,462.87,463.21,400.0,460.3041,460.6422,460.3041,460.6422,400.0
2024-10-29 10:55:00,463.46,463.46,462.6,462.6,1304.0,460.8909,460.8909,460.0356,460.0356,1304.0
2024-10-29 11:00:00,462.94,462.94,462.23,462.86,1042.0,460.3737,460.3737,459.6677,460.2942,1042.0
2024-10-29 11:05:00,462.25,462.25,461.65,461.65,986.0,459.6876,459.6876,459.0909,459.0909,986.0
2024-10-29 11:10:00,462.07,462.77,462.0,462.72,554.0,459.5086,460.2047,459.439,460.155,554.0
2024-10-29 11:15:00,462.97,463.87,462.96,463.86,2429.0,460.4036,461.2986,460.3936,461.2886,2429.0
2024-10-29 11:20:00,463.8,463.8,462.9,462.9,2230.0,461.229,461.229,460.334,460.334,2230.0
2024-10-29 11:25:00,462.83,462.83,462.65,462.65,700.0,460.2644,460.2644,460.0854,460.0854,700.0
2024-10-29 11:30:00,462.51,462.51,461.87,461.88,3478.0,459.9461,459.9461,459.3097,459.3196,3478.0
2024-10-29 11:35:00,461.68,462.3,461.53,462.08,600.0,459.1207,459.7373,458.9716,459.5185,600.0
2024-10-29 11:40:00,462.48,462.93,462.28,462.39,1300.0,459.9163,460.3638,459.7174,459.8268,1300.0
2024-10-29 11:45:00,462.62,462.62,462.07,462.08,909.0,460.0555,460.0555,459.5086,459.5185,909.0
2024-10-29 11:50:00,461.88,461.92,461.5,461.89,700.0,459.3196,459.3594,458.9417,459.3296,700.0
2024-10-29 11:55:00,461.61,461.89,461.61,461.89,300.0,459.0511,459.3296,459.0511,459.3296,300.0
2024-10-29 12:00:00,462.28,463.24,462.28,463.24,3067.0,459.7174,460.6721,459.7174,460.6721,3067.0
2024-10-29 12:05:00,462.84,463.16,462.84,463.0,572.0,460.2743,460.5925,460.2743,460.4334,572.0
2024-10-29 12:10:00,463.01,463.24,462.76,463.23,913.0,460.4434,460.6721,460.1947,460.6621,913.0
2024-10-29 12:15:00,463.6,463.62,463.6,463.62,302.0,461.0301,461.05,461.0301,461.05,302.0
2024-10-29 12:20:00,463.05,463.05,462.76,462.83,971.0,460.4831,460.4831,460.1947,460.2644,971.0
2024-10-29 12:25:00,462.69,462.69,462.3,462.32,3591.0,460.1251,460.1251,459.7373,459.7572,3591.0
2024-10-29 12:30:00,462.6,462.6,462.08,462.37,13366.0,460.0356,460.0356,459.5185,459.8069,13366.0
2024-10-29 12:35:00,462.5,462.8,462.5,462.5,2638.0,459.9362,460.2345,459.9362,459.9362,2638.0
2024-10-29 12:40:00,462.32,462.32,462.3,462.3,200.0,459.7572,459.7572,459.7373,459.7373,200.0
2024-10-29 12:45:00,462.3,462.3,462.3,462.3,0.0,459.7373,459.7373,459.7373,459.7373,0.0
2024-10-29 12:50:00,462.49,462.9,462.49,462.74,4900.0,459.9262,460.334,459.9262,460.1749,4900.0
2024-10-29 12:55:00,462.77,462.84,462.51,462.51,2081.0,460.2047,460.2743,459.9461,459.9461,2081.0
2024-10-29 13:00:00,462.84,463.08,462.62,463.08,2248.0,460.2743,460.513,460.0555,460.513,2248.0
2024-10-29 13:05:00,462.95,462.95,462.72,462.72,500.0,460.3837,460.3837,460.155,460.155,500.0
2024-10-29 13:10:00,462.72,462.77,462.55,462.65,800.0,460.155,460.2047,459.9859,460.0854,800.0
2024-10-29 13:15:00,462.34,462.37,462.34,462.34,300.0,459.7771,459.8069,459.7771,459.7771,300.0
2024-10-29 13:20:00,462.34,462.34,461.89,461.89,917.0,459.7771,459.7771,459.3296,459.3296,917.0
2024-10-29 13:25:00,461.89,461.89,461.88,461.88,200.0,459.3296,459.3296,459.3196,459.3196,200.0
2024-10-29 13:30:00,461.62,461.72,461.61,461.72,466.0,459.0611,459.1605,459.0511,459.1605,466.0
2024-10-29 13:35:00,461.93,461.94,461.3,461.56,879.0,459.3693,459.3793,458.7428,459.0014,879.0
2024-10-29 13:40:00,461.71,461.71,461.25,461.65,731.0,459.1506,459.1506,458.6931,459.0909,731.0
2024-10-29 13:45:00,461.42,461.54,461.35,461.35,1067.0,458.8622,458.9815,458.7926,458.7926,1067.0
2024-10-29 13:50:00,461.67,461.95,461.62,461.83,1838.0,459.1108,459.3892,459.0611,459.2699,1838.0
2024-10-29 13:55:00,461.57,461.58,461.29,461.58,2103.0,459.0113,459.0213,458.7329,459.0213,2103.0
2024-10-29 14:00:00,461.96,461.96,461.58,461.58,444.0,459.3992,459.3992,459.0213,459.0213,444.0
2024-10-29 14:05:00,461.25,461.92,461.22,461.92,1035.0,458.6931,459.3594,458.6633,459.3594,1035.0
2024-10-29 14:10:00,461.55,461.55,461.18,461.26,2878.0,458.9914,458.9914,458.6235,458.7031,2878.0
2024-10-29 14:15:00,461.02,461.35,461.01,461.28,1103.0,458.4644,458.7926,458.4544,458.7229,1103.0
2024-10-29 14:20:00,461.28,461.31,461.26,461.31,2003.0,458.7229,458.7528,458.7031,458.7528,2003.0
2024-10-29 14:25:00,461.52,461.79,461.12,461.79,1309.0,458.9616,459.2301,458.5638,459.2301,1309.0
2024-10-29 14:30:00,462.13,462.5,462.13,462.28,400.0,459.5682,459.9362,459.5682,459.7174,400.0
2024-10-29 14:35:00,462.28,462.7,462.28,462.54,1900.0,459.7174,460.1351,459.7174,459.976,1900.0
2024-10-29 14:40:00,462.53,463.0,462.53,462.74,2982.0,459.966,460.4334,459.966,460.1749,2982.0
2024-10-29 14:45:00,463.0,463.0,462.24,462.24,2793.0,460.4334,460.4334,459.6776,459.6776,2793.0
2024-10-29 14:50:00,462.39,462.48,462.15,462.48,1225.0,459.8268,459.9163,459.5881,459.9163,1225.0
2024-10-29 14:55:00,462.25,462.25,462.12,462.12,800.0,459.6876,459.6876,459.5583,459.5583,800.0
2024-10-29 15:00:00,462.08,462.1,461.74,461.74,1534.0,459.5185,459.5384,459.1804,459.1804,1534.0
2024-10-29 15:05:00,462.0,462.24,461.88,462.06,3154.0,459.439,459.6776,459.3196,459.4986,3154.0
2024-10-29 15:10:00,461.89,461.96,461.57,461.64,2743.0,459.3296,459.3992,459.0113,459.081,2743.0
2024-10-29 15:15:00,461.63,461.63,461.22,461.61,2054.0,459.071,459.071,458.6633,459.0511,2054.0
2024-10-29 15:20:00,461.56,461.59,461.06,461.28,2287.0,459.0014,459.0312,458.5042,458.7229,2287.0
2024-10-29 15:25:00,461.32,461.48,461.19,461.19,1018.0,458.7627,458.9218,458.6334,458.6334,1018.0
2024-10-29 15:30:00,461.21,461.31,461.03,461.05,1900.0,458.6533,458.7528,458.4743,458.4942,1900.0
2024-10-29 15:35:00,461.15,461.25,461.07,461.2,3466.0,458.5937,458.6931,458.5141,458.6434,3466.0
2024-10-29 15:40:00,461.09,461.43,461.09,461.35,2396.0,458.534,458.8721,458.534,458.7926,2396.0
2024-10-29 15:45:00,461.4,461.65,460.81,460.9,5166.0,458.8423,459.0909,458.2556,458.3451,5166.0
2024-10-29 15:50:00,460.81,460.99,460.19,460.27,8887.0,458.2556,458.4346,457.639,457.7185,8887.0
2024-10-29 15:55:00,460.46,460.88,460.24,460.6,33990.0,457.9075,458.3252,457.6887,458.0467,33990.0
2024-10-30 09:30:00,459.37,462.86,459.37,461.89,10219.0,456.8235,460.2942,456.8235,459.3296,10219.0
2024-10-30 09:35:00,461.54,461.54,460.63,460.81,1817.0,458.9815,458.9815,458.0765,458.2556,1817.0
2024-10-30 09:40:00,461.64,461.64,461.37,461.58,1972.0,459.081,459.081,458.8124,459.0213,1972.0
2024-10-30 09:45:00,461.04,461.09,460.4,461.0,6590.0,458.4843,458.534,457.8478,458.4445,6590.0
2024-10-30 09:50:00,461.0,462.21,460.53,461.86,3714.0,458.4445,459.6478,457.9771,459.2997,3714.0
2024-10-30 09:55:00,462.02,462.09,461.6,461.91,3446.0,459.4588,459.5285,459.0412,459.3495,3446.0
2024-10-30 10:00:00,461.69,462.06,461.69,461.89,2345.0,459.1307,459.4986,459.1307,459.3296,2345.0
2024-10-30 10:05:00,462.14,463.27,462.0,463.05,5327.0,459.5782,460.7019,459.439,460.4831,5327.0
2024-10-30 10:10:00,462.99,462.99,462.83,462.92,601.0,460.4235,460.4235,460.2644,460.3539,601.0
2024-10-30 10:15:00,462.93,462.93,462.93,462.93,101.0,460.3638,460.3638,460.3638,460.3638,101.0
2024-10-30 10:20:00,462.6,462.96,462.19,462.96,2750.0,460.0356,460.3936,459.6279,460.3936,2750.0
2024-10-30 10:25:00,463.04,463.04,462.83,462.88,600.0,460.4732,460.4732,460.2644,460.3141,600.0
2024-10-30 10:30:00,462.34,462.42,462.2,462.2,1000.0,459.7771,459.8566,459.6378,459.6378,1000.0
2024-10-30 10:35:00,462.27,462.3,462.27,462.3,200.0,459.7075,459.7373,459.7075,459.7373,200.0
2024-10-30 10:40:00,462.02,462.5,461.8,462.27,1938.0,459.4588,459.9362,459.2401,459.7075,1938.0
2024-10-30 10:45:00,462.3,462.31,462.3,462.31,200.0,459.7373,459.7472,459.7373,459.7472,200.0
2024-10-30 10:50:00,462.31,462.36,462.29,462.36,414.0,459.7472,459.797,459.7273,459.797,414.0
2024-10-30 10:55:00,462.14,462.77,462.14,462.54,1065.0,459.5782,460.2047,459.5782,459.976,1065.0
2024-10-30 11:00:00,462.53,462.53,462.19,462.2,2078.0,459.966,459.966,459.6279,459.6378,2078.0
2024-10-30 11:05:00,462.14,462.14,461.59,461.7,1525.0,459.5782,459.5782,459.0312,459.1406,1525.0
2024-10-30 11:10:00,461.6,461.96,461.45,461.45,1278.0,459.0412,459.3992,458.892,458.892,1278.0
2024-10-30 11:15:00,461.44,461.44,461.43,461.44,134.0,458.8821,458.8821,458.8721,458.8821,134.0
2024-10-30 11:20:00,461.39,461.39,460.65,461.06,400.0,458.8323,458.8323,458.0964,458.5042,400.0
2024-10-30 11:25:00,461.05,461.77,461.05,461.67,1380.0,458.4942,459.2102,458.4942,459.1108,1380.0
2024-10-30 11:30:00,461.56,461.82,461.56,461.66,1025.0,459.0014,459.26,459.0014,459.1008,1025.0
2024-10-30 11:35:00,461.34,461.34,461.28,461.28,300.0,458.7826,458.7826,458.7229,458.7229,300.0
2024-10-30 11:40:00,461.28,461.62,461.28,461.62,802.0,458.7229,459.0611,458.7229,459.0611,802.0
2024-10-30 11:45:00,461.49,461.49,461.46,461.46,200.0,458.9318,458.9318,458.9019,458.9019,200.0
2024-10-30 11:50:00,461.45,461.55,461.01,461.01,1814.0,458.892,458.9914,458.4544,458.4544,1814.0
2024-10-30 11:55:00,461.03,461.09,460.98,461.09,1100.0,458.4743,458.534,458.4246,458.534,1100.0
2024-10-30 12:00:00,461.12,461.16,461.05,461.16,1073.0,458.5638,458.6036,458.4942,458.6036,1073.0
2024-10-30 12:05:00,461.07,461.41,461.07,461.41,1765.0,458.5141,458.8522,458.5141,458.8522,1765.0
2024-10-30 12:10:00,461.37,461.49,461.24,461.24,1958.0,458.8124,458.9318,458.6832,458.6832,1958.0
2024-10-30 12:15:00,461.3,461.3,461.08,461.2,505.0,458.7428,458.7428,458.5241,458.6434,505.0
2024-10-30 12:20:00,461.31,461.65,460.98,461.47,2973.0,458.7528,459.0909,458.4246,458.9119,2973.0
2024-10-30 12:25:00,461.27,461.79,461.12,461.53,2231.0,458.713,459.2301,458.5638,458.9716,2231.0
2024-10-30 12:30:00,461.29,461.36,461.29,461.36,228.0,458.7329,458.8025,458.7329,458.8025,228.0
2024-10-30 12:35:00,461.54,461.6,461.3,461.3,520.0,458.9815,459.0412,458.7428,458.7428,520.0
2024-10-30 12:40:00,461.5,461.54,461.39,461.5,777.0,458.9417,458.9815,458.8323,458.9417,777.0
2024-10-30 12:45:00,461.36,461.36,461.08,461.21,1419.0,458.8025,458.8025,458.5241,458.6533,1419.0
2024-10-30 12:50:00,461.04,461.12,460.73,460.73,940.0,458.4843,458.5638,458.176,458.176,940.0
2024-10-30 12:55:00,460.81,460.81,460.59,460.59,494.0,458.2556,458.2556,458.0368,458.0368,494.0
2024-10-30 13:00:00,460.54,460.66,460.44,460.63,2978.0,457.987,458.1064,457.8876,458.0765,2978.0
2024-10-30 13:05:00,460.67,460.67,460.56,460.56,413.0,458.1163,458.1163,458.0069,458.0069,413.0
2024-10-30 13:10:00,460.42,460.78,460.42,460.69,1586.0,457.8677,458.2257,457.8677,458.1362,1586.0
2024-10-30 13:15:00,460.75,460.78,460.53,460.53,402.0,458.1959,458.2257,457.9771,457.9771,402.0
2024-10-30 13:20:00,460.53,460.53,460.53,460.53,0.0,457.9771,457.9771,457.9771,457.9771,0.0
2024-10-30 13:25:00,460.65,460.65,460.49,460.49,200.0,458.0964,458.0964,457.9373,457.9373,200.0
2024-10-30 13:30:00,460.58,460.58,460.0,460.0,990.0,458.0268,458.0268,457.45,457.45,990.0
2024-10-30 13:35:00,459.94,460.32,459.94,460.25,6074.0,457.3904,457.7683,457.3904,457.6987,6074.0
2024-10-30 13:40:00,460.16,460.58,460.14,460.58,452.0,457.6092,458.0268,457.5893,458.0268,452.0
2024-10-30 13:45:00,460.86,460.88,460.63,460.63,327.0,458.3053,458.3252,458.0765,458.0765,327.0
2024-10-30 13:50:00,460.46,460.46,459.88,460.09,1082.0,457.9075,457.9075,457.3307,457.5395,1082.0
2024-10-30 13:55:00,459.94,459.94,459.68,459.73,1670.0,457.3904,457.3904,457.1318,457.1815,1670.0
2024-10-30 14:00:00,459.73,459.99,459.72,459.85,805.0,457.1815,457.4401,457.1716,457.3009,805.0
2024-10-30 14:05:00,459.92,460.21,459.92,460.07,3392.0,457.3705,457.6589,457.3705,457.5197,3392.0
2024-10-30 14:10:00,459.88,459.88,459.57,459.57,928.0,457.3307,457.3307,457.0224,457.0224,928.0
2024-10-30 14:15:00,459.48,459.55,459.32,459.51,1789.0,456.9329,457.0025,456.7738,456.9628,1789.0
2024-10-30 14:20:00,459.3,459.38,459.1,459.14,1525.0,456.7539,456.8335,456.555,456.5948,1525.0
2024-10-30 14:25:00,459.06,459.06,458.97,458.97,1166.0,456.5153,456.5153,456.4258,456.4258,1166.0
2024-10-30 14:30:00,458.81,458.83,458.56,458.56,535.0,456.2666,456.2865,456.018,456.018,535.0
2024-10-30 14:35:00,458.23,458.76,458.23,458.33,1790.0,455.6899,456.2169,455.6899,455.7893,1790.0
2024-10-30 14:40:00,458.33,458.55,458.32,458.47,1185.0,455.7893,456.0081,455.7794,455.9285,1185.0
2024-10-30 14:45:00,458.17,458.36,458.17,458.18,501.0,455.6302,455.8191,455.6302,455.6401,501.0
2024-10-30 14:50:00,458.38,458.45,458.23,458.34,926.0,455.839,455.9086,455.6899,455.7992,926.0
2024-10-30 14:55:00,458.34,458.35,458.06,458.06,3466.0,455.7992,455.8092,455.5208,455.5208,3466.0
2024-10-30 15:00:00,457.95,458.01,457.48,457.52,851.0,455.4114,455.4711,454.944,454.9838,851.0
2024-10-30 15:05:00,457.33,457.83,457.24,457.49,3477.0,454.7948,455.2921,454.7053,454.954,3477.0
2024-10-30 15:10:00,457.66,458.03,457.55,457.85,3302.0,455.123,455.491,455.0136,455.312,3302.0
2024-10-30 15:15:00,457.87,457.99,457.72,457.85,1645.0,455.3318,455.4512,455.1827,455.312,1645.0
2024-10-30 15:20:00,458.03,458.04,457.86,457.86,2757.0,455.491,455.5009,455.3219,455.3219,2757.0
2024-10-30 15:25:00,457.87,458.58,457.87,458.58,7526.0,455.3318,456.0379,455.3318,456.0379,7526.0
2024-10-30 15:30:00,458.62,458.91,458.61,458.77,7302.0,456.0777,456.3661,456.0677,456.2269,7302.0
2024-10-30 15:35:00,458.76,458.76,458.25,458.25,10550.0,456.2169,456.2169,455.7097,455.7097,10550.0
2024-10-30 15:40:00,458.29,458.62,458.19,458.38,2359.0,455.7495,456.0777,455.6501,455.839,2359.0
2024-10-30 15:45:00,458.57,458.57,458.11,458.49,11846.0,456.028,456.028,455.5705,455.9484,11846.0
2024-10-30 15:50:00,458.74,459.06,458.44,458.96,4824.0,456.197,456.5153,455.8987,456.4158,4824.0
2024-10-30 15:55:00,458.73,459.36,458.55,458.96,29835.0,456.1871,456.8136,456.0081,456.4158,29835.0
2024-10-31 09:30:00,457.25,458.01,455.0,456.57,10532.0,454.7153,455.4711,452.4778,454.0391,10532.0
2024-10-31 09:35:00,458.64,458.66,458.17,458.17,500.0,456.0976,456.1175,455.6302,455.6302,500.0
2024-10-31 09:40:00,457.63,458.21,456.84,456.84,825.0,455.0932,455.67,454.3076,454.3076,825.0
2024-10-31 09:45:00,457.58,457.58,457.58,457.58,100.0,455.0435,455.0435,455.0435,455.0435,100.0
2024-10-31 09:50:00,457.75,458.58,457.0,457.57,2113.0,455.2125,456.0379,454.4667,455.0335,2113.0
2024-10-31 09:55:00,458.46,459.69,457.83,459.68,1514.0,455.9186,457.1418,455.2921,457.1318,1514.0
2024-10-31 10:00:00,459.77,459.78,458.44,459.68,3324.0,457.2213,457.2313,455.8987,457.1318,3324.0
2024-10-31 10:05:00,458.83,458.83,457.98,458.32,1739.0,456.2865,456.2865,455.4412,455.7794,1739.0
2024-10-31 10:10:00,458.42,458.88,458.37,458.88,1306.0,455.8788,456.3363,455.8291,456.3363,1306.0
2024-10-31 10:15:00,458.88,458.9,458.47,458.81,1677.0,456.3363,456.3561,455.9285,456.2666,1677.0
2024-10-31 10:20:00,458.69,458.96,458.07,458.96,1471.0,456.1473,456.4158,455.5307,456.4158,1471.0
2024-10-31 10:25:00,457.9,457.99,457.5,457.76,2392.0,455.3617,455.4512,454.9639,455.2225,2392.0
2024-10-31 10:30:00,457.9,457.9,457.3,457.88,1900.0,455.3617,455.3617,454.765,455.3418,1900.0
2024-10-31 10:35:00,457.49,458.0,457.49,457.54,1790.0,454.954,455.4611,454.954,455.0037,1790.0
2024-10-31 10:40:00,457.67,457.83,457.47,457.48,1631.0,455.133,455.2921,454.9341,454.944,1631.0
2024-10-31 10:45:00,457.51,457.53,456.79,456.79,2365.0,454.9738,454.9937,454.2578,454.2578,2365.0
2024-10-31 10:50:00,456.79,456.79,456.5,456.51,1006.0,454.2578,454.2578,453.9694,453.9794,1006.0
2024-10-31 10:55:00,456.37,456.37,455.97,455.98,700.0,453.8402,453.8402,453.4424,453.4523,700.0
2024-10-31 11:00:00,456.42,456.42,455.59,455.59,1925.0,453.8899,453.8899,453.0645,453.0645,1925.0
2024-10-31 11:05:00,455.79,456.73,455.79,456.73,1212.0,453.2634,454.1982,453.2634,454.1982,1212.0
2024-10-31 11:10:00,456.12,456.57,456.12,456.12,600.0,453.5916,454.0391,453.5916,453.5916,600.0
2024-10-31 11:15:00,456.39,457.26,456.39,457.08,1015.0,453.8601,454.7252,453.8601,454.5462,1015.0
2024-10-31 11:20:00,457.25,457.7,457.25,457.7,600.0,454.7153,455.1628,454.7153,455.1628,600.0
2024-10-31 11:25:00,457.55,457.55,456.18,456.19,2905.0,455.0136,455.0136,453.6512,453.6612,2905.0
2024-10-31 11:30:00,456.48,456.67,456.3,456.3,900.0,453.9496,454.1385,453.7706,453.7706,900.0
2024-10-31 11:35:00,456.29,456.48,456.16,456.38,1200.0,453.7606,453.9496,453.6313,453.8501,1200.0
2024-10-31 11:40:00,456.37,456.7,456.36,456.51,1135.0,453.8402,454.1683,453.8302,453.9794,1135.0
2024-10-31 11:45:00,456.61,456.83,456.53,456.83,1247.0,454.0788,454.2976,453.9993,454.2976,1247.0
2024-10-31 11:50:00,456.83,456.92,456.46,456.47,948.0,454.2976,454.3871,453.9297,453.9396,948.0
2024-10-31 11:55:00,456.5,457.12,456.11,456.76,6845.0,453.9694,454.586,453.5816,454.228,6845.0
2024-10-31 12:00:00,456.92,457.75,456.92,457.0,2586.0,454.3871,455.2125,454.3871,454.4667,2586.0
2024-10-31 12:05:00,457.32,457.64,457.02,457.49,1400.0,454.7849,455.1031,454.4866,454.954,1400.0
2024-10-31 12:10:00,457.72,458.09,457.48,457.48,3106.0,455.1827,455.5506,454.944,454.944,3106.0
2024-10-31 12:15:00,457.49,457.93,457.49,457.66,1701.0,454.954,455.3915,454.954,455.123,1701.0
2024-10-31 12:20:00,457.69,457.96,457.69,457.74,2210.0,455.1528,455.4214,455.1528,455.2026,2210.0
2024-10-31 12:25:00,457.77,458.37,457.77,458.37,1514.0,455.2324,455.8291,455.2324,455.8291,1514.0
2024-10-31 12:30:00,458.33,458.33,458.04,458.23,849.0,455.7893,455.7893,455.5009,455.6899,849.0
2024-10-31 12:35:00,458.31,458.32,457.7,457.71,2583.0,455.7694,455.7794,455.1628,455.1727,2583.0
2024-10-31 12:40:00,457.7,458.25,457.69,457.82,1511.0,455.1628,455.7097,455.1528,455.2821,1511.0
2024-10-31 12:45:00,457.91,457.91,457.5,457.5,1016.0,455.3716,455.3716,454.9639,454.9639,1016.0
2024-10-31 12:50:00,457.4,457.44,456.87,457.0,1469.0,454.8645,454.9042,454.3374,454.4667,1469.0
2024-10-31 12:55:00,456.91,456.91,456.78,456.78,369.0,454.3772,454.3772,454.2479,454.2479,369.0
2024-10-31 13:00:00,456.93,457.42,456.93,457.09,1812.0,454.3971,454.8843,454.3971,454.5562,1812.0
2024-10-31 13:05:00,456.8,457.06,456.8,457.06,200.0,454.2678,454.5263,454.2678,454.5263,200.0
2024-10-31 13:10:00,457.36,457.36,456.66,456.71,1824.0,454.8247,454.8247,454.1286,454.1783,1824.0
2024-10-31 13:15:00,456.6,457.05,456.6,456.81,1133.0,454.0689,454.5164,454.0689,454.2777,1133.0
2024-10-31 13:20:00,456.77,456.92,456.77,456.78,679.0,454.2379,454.3871,454.2379,454.2479,679.0
2024-10-31 13:25:00,457.0,457.0,456.65,456.88,948.0,454.4667,454.4667,454.1186,454.3473,948.0
2024-10-31 13:30:00,456.48,456.6,456.38,456.6,1687.0,453.9496,454.0689,453.8501,454.0689,1687.0
2024-10-31 13:35:00,456.67,456.91,456.59,456.84,2173.0,454.1385,454.3772,454.0589,454.3076,2173.0
2024-10-31 13:40:00,456.83,456.83,456.4,456.41,506.0,454.2976,454.2976,453.87,453.8799,506.0
2024-10-31 13:45:00,456.36,456.74,456.25,456.54,1702.0,453.8302,454.2081,453.7208,454.0092,1702.0
2024-10-31 13:50:00,456.43,456.44,456.43,456.44,200.0,453.8998,453.9098,453.8998,453.9098,200.0
2024-10-31 13:55:00,456.46,456.46,456.36,456.36,200.0,453.9297,453.9297,453.8302,453.8302,200.0
2024-10-31 14:00:00,456.44,456.5,456.12,456.36,749.0,453.9098,453.9694,453.5916,453.8302,749.0
2024-10-31 14:05:00,456.2,456.42,455.75,455.75,400.0,453.6711,453.8899,453.2236,453.2236,400.0
2024-10-31 14:10:00,455.57,456.22,455.57,456.03,700.0,453.0446,453.691,453.0446,453.502,700.0
2024-10-31 14:15:00,456.03,456.03,455.81,455.81,200.0,453.502,453.502,453.2833,453.2833,200.0
2024-10-31 14:20:00,455.81,455.82,455.75,455.75,317.0,453.2833,453.2932,453.2236,453.2236,317.0
2024-10-31 14:25:00,455.86,456.42,455.74,456.42,4753.0,453.333,453.8899,453.2137,453.8899,4753.0
2024-10-31 14:30:00,456.63,456.63,455.41,455.41,1309.0,454.0987,454.0987,452.8855,452.8855,1309.0
2024-10-31 14:35:00,455.63,455.63,455.34,455.63,700.0,453.1043,453.1043,452.8159,453.1043,700.0
2024-10-31 14:40:00,455.59,455.94,455.5,455.94,1655.0,453.0645,453.4125,452.975,453.4125,1655.0
2024-10-31 14:45:00,455.92,456.04,455.85,456.04,879.0,453.3927,453.512,453.323,453.512,879.0
2024-10-31 14:50:00,455.84,455.98,455.73,455.74,765.0,453.3131,453.4523,453.2037,453.2137,765.0
2024-10-31 14:55:00,455.84,456.45,455.82,456.3,1794.0,453.3131,453.9197,453.2932,453.7706,1794.0
2024-10-31 15:00:00,456.45,456.45,455.83,455.83,851.0,453.9197,453.9197,453.3032,453.3032,851.0
2024-10-31 15:05:00,455.77,456.03,455.77,455.93,2410.0,453.2435,453.502,453.2435,453.4026,2410.0
2024-10-31 15:10:00,455.89,455.96,455.75,455.89,807.0,453.3628,453.4324,453.2236,453.3628,807.0
2024-10-31 15:15:00,455.63,455.89,455.61,455.74,965.0,453.1043,453.3628,453.0844,453.2137,965.0
2024-10-31 15:20:00,455.73,456.59,455.73,456.38,3309.0,453.2037,454.0589,453.2037,453.8501,3309.0
2024-10-31 15:25:00,456.48,456.48,455.86,455.91,1061.0,453.9496,453.9496,453.333,453.3827,1061.0
2024-10-31 15:30:00,455.53,455.62,455.13,455.36,2843.0,453.0048,453.0943,452.607,452.8358,2843.0
2024-10-31 15:35:00,455.1,455.29,454.88,454.89,2899.0,452.5772,452.7662,452.3584,452.3684,2899.0
2024-10-31 15:40:00,455.11,455.25,454.8,455.16,4080.0,452.5871,452.7264,452.2789,452.6369,4080.0
2024-10-31 15:45:00,455.16,455.6,455.15,455.36,9550.0,452.6369,453.0744,452.6269,452.8358,9550.0
2024-10-31 15:50:00,455.48,455.48,454.25,454.49,11306.0,452.9551,452.9551,451.7319,451.9706,11306.0
2024-10-31 15:55:00,454.68,455.07,453.95,454.15,43515.0,452.1595,452.5474,451.4336,451.6325,43515.0
2024-11-01 09:30:00,455.98,459.34,454.94,457.41,8038.0,453.4523,456.7937,452.4181,454.8744,8038.0
2024-11-01 09:35:00,457.46,457.46,456.92,456.92,200.0,454.9241,454.9241,454.3871,454.3871,200.0
2024-11-01 09:40:00,456.02,456.33,455.59,455.59,3842.0,453.4921,453.8004,453.0645,453.0645,3842.0
2024-11-01 09:45:00,455.62,456.9,455.61,455.99,10641.0,453.0943,454.3672,453.0844,453.4623,10641.0
2024-11-01 09:50:00,455.8,456.5,455.72,456.5,2297.0,453.2733,453.9694,453.1938,453.9694,2297.0
2024-11-01 09:55:00,456.28,456.28,454.99,455.76,2776.0,453.7507,453.7507,452.4678,453.2335,2776.0
2024-11-01 10:00:00,455.59,457.12,455.58,457.12,5425.0,453.0645,454.586,453.0545,454.586,5425.0
2024-11-01 10:05:00,456.89,458.06,456.88,458.0,2994.0,454.3573,455.5208,454.3473,455.4611,2994.0
2024-11-01 10:10:00,458.15,459.18,458.14,458.78,3306.0,455.6103,456.6346,455.6004,456.2368,3306.0
2024-11-01 10:15:00,458.72,458.72,458.16,458.16,1775.0,456.1771,456.1771,455.6202,455.6202,1775.0
2024-11-01 10:20:00,458.79,459.05,458.79,459.05,411.0,456.2467,456.5053,456.2467,456.5053,411.0
2024-11-01 10:25:00,458.91,459.08,458.74,458.93,4549.0,456.3661,456.5351,456.197,456.386,4549.0
2024-11-01 10:30:00,459.25,459.54,458.88,458.9,5659.0,456.7042,456.9926,456.3363,456.3561,5659.0
2024-11-01 10:35:00,458.91,459.02,458.68,459.02,700.0,456.3661,456.4755,456.1374,456.4755,700.0
2024-11-01 10:40:00,458.86,458.87,458.12,458.12,866.0,456.3164,456.3263,455.5805,455.5805,866.0
2024-11-01 10:45:00,457.95,458.69,457.82,458.69,3898.0,455.4114,456.1473,455.2821,456.1473,3898.0
2024-11-01 10:50:00,458.81,458.82,458.37,458.46,2168.0,456.2666,456.2766,455.8291,455.9186,2168.0
2024-11-01 10:55:00,458.46,459.23,458.46,459.23,4541.0,455.9186,456.6843,455.9186,456.6843,4541.0
2024-11-01 11:00:00,458.93,458.93,458.43,458.69,2341.0,456.386,456.386,455.8887,456.1473,2341.0
2024-11-01 11:05:00,458.56,459.01,458.35,458.35,3138.0,456.018,456.4655,455.8092,455.8092,3138.0
2024-11-01 11:10:00,458.36,458.97,458.33,458.33,13012.0,455.8191,456.4258,455.7893,455.7893,13012.0
2024-11-01 11:15:00,458.36,458.47,457.84,457.96,1351.0,455.8191,455.9285,455.302,455.4214,1351.0
2024-11-01 11:20:00,457.34,457.53,456.41,457.53,8375.0,454.8048,454.9937,453.8799,454.9937,8375.0
2024-11-01 11:25:00,457.7,458.06,457.62,457.98,2480.0,455.1628,455.5208,455.0832,455.4412,2480.0
2024-11-01 11:30:00,457.99,457.99,457.03,457.03,2170.0,455.4512,455.4512,454.4965,454.4965,2170.0
2024-11-01 11:35:00,456.91,457.43,456.91,457.43,1649.0,454.3772,454.8943,454.3772,454.8943,1649.0
2024-11-01 11:40:00,457.44,457.44,457.14,457.34,934.0,454.9042,454.9042,454.6059,454.8048,934.0
2024-11-01 11:45:00,457.34,457.34,456.81,456.81,845.0,454.8048,454.8048,454.2777,454.2777,845.0
2024-11-01 11:50:00,456.93,457.15,456.61,457.15,1656.0,454.3971,454.6158,454.0788,454.6158,1656.0
2024-11-01 11:55:00,457.22,457.3,457.13,457.3,600.0,454.6855,454.765,454.596,454.765,600.0
2024-11-01 12:00:00,456.97,457.44,456.97,457.44,2040.0,454.4368,454.9042,454.4368,454.9042,2040.0
2024-11-01 12:05:00,457.6,457.6,457.31,457.6,850.0,455.0633,455.0633,454.775,455.0633,850.0
2024-11-01 12:10:00,457.6,457.6,457.27,457.32,1300.0,455.0633,455.0633,454.7352,454.7849,1300.0
2024-11-01 12:15:00,457.16,457.17,456.98,457.09,4127.0,454.6258,454.6357,454.4468,454.5562,4127.0
2024-11-01 12:20:00,456.83,457.22,456.83,457.21,845.0,454.2976,454.6855,454.2976,454.6755,845.0
2024-11-01 12:25:00,457.12,457.12,456.77,456.85,2164.0,454.586,454.586,454.2379,454.3175,2164.0
2024-11-01 12:30:00,457.07,458.22,457.07,458.22,867.0,454.5363,455.6799,454.5363,455.6799,867.0
2024-11-01 12:35:00,458.19,458.19,458.19,458.19,165.0,455.6501,455.6501,455.6501,455.6501,165.0
2024-11-01 12:40:00,457.94,457.94,457.43,457.43,1000.0,455.4015,455.4015,454.8943,454.8943,1000.0
2024-11-01 12:45:00,457.22,457.41,457.21,457.41,200.0,454.6855,454.8744,454.6755,454.8744,200.0
2024-11-01 12:50:00,457.41,457.41,457.41,457.41,0.0,454.8744,454.8744,454.8744,454.8744,0.0
2024-11-01 12:55:00,457.41,457.67,457.13,457.67,857.0,454.8744,455.133,454.596,455.133,857.0
2024-11-01 13:00:00,457.67,457.68,456.38,456.38,9375.0,455.133,455.1429,453.8501,453.8501,9375.0
2024-11-01 13:05:00,456.26,456.26,456.09,456.09,600.0,453.7308,453.7308,453.5617,453.5617,600.0
2024-11-01 13:10:00,456.09,456.89,456.09,456.89,300.0,453.5617,454.3573,453.5617,454.3573,300.0
2024-11-01 13:15:00,457.09,457.25,457.0,457.09,1500.0,454.5562,454.7153,454.4667,454.5562,1500.0
2024-11-01 13:20:00,457.1,457.29,457.09,457.2,932.0,454.5661,454.7551,454.5562,454.6656,932.0
2024-11-01 13:25:00,457.08,457.15,457.08,457.14,270.0,454.5462,454.6158,454.5462,454.6059,270.0
2024-11-01 13:30:00,457.2,457.2,456.45,456.45,2705.0,454.6656,454.6656,453.9197,453.9197,2705.0
2024-11-01 13:35:00,456.55,456.61,456.04,456.29,3953.0,454.0192,454.0788,453.512,453.7606,3953.0
2024-11-01 13:40:00,456.21,456.21,456.19,456.19,203.0,453.6811,453.6811,453.6612,453.6612,203.0
2024-11-01 13:45:00,455.9,455.9,455.83,455.83,200.0,453.3728,453.3728,453.3032,453.3032,200.0
2024-11-01 13:50:00,456.17,456.77,456.17,456.52,1891.0,453.6413,454.2379,453.6413,453.9893,1891.0
2024-11-01 13:55:00,456.51,456.51,456.51,456.51,200.0,453.9794,453.9794,453.9794,453.9794,200.0
2024-11-01 14:00:00,456.5,456.94,456.5,456.88,600.0,453.9694,454.407,453.9694,454.3473,600.0
2024-11-01 14:05:00,456.86,456.86,456.57,456.57,1762.0,454.3274,454.3274,454.0391,454.0391,1762.0
2024-11-01 14:10:00,456.29,456.6,456.25,456.44,1259.0,453.7606,454.0689,453.7208,453.9098,1259.0
2024-11-01 14:15:00,456.44,456.8,456.43,456.8,2646.0,453.9098,454.2678,453.8998,454.2678,2646.0
2024-11-01 14:20:00,456.46,456.71,456.35,456.6,2339.0,453.9297,454.1783,453.8203,454.0689,2339.0
2024-11-01 14:25:00,457.24,457.24,456.99,457.0,2122.0,454.7053,454.7053,454.4567,454.4667,2122.0
2024-11-01 14:30:00,456.74,456.89,456.63,456.89,1397.0,454.2081,454.3573,454.0987,454.3573,1397.0
2024-11-01 14:35:00,457.18,457.18,456.86,456.87,2288.0,454.6457,454.6457,454.3274,454.3374,2288.0
2024-11-01 14:40:00,457.07,457.18,456.7,456.7,6363.0,454.5363,454.6457,454.1683,454.1683,6363.0
2024-11-01 14:45:00,456.93,457.04,456.93,457.0,1200.0,454.3971,454.5065,454.3971,454.4667,1200.0
2024-11-01 14:50:00,457.0,457.11,456.98,457.04,608.0,454.4667,454.5761,454.4468,454.5065,608.0
2024-11-01 14:55:00,457.04,457.05,456.92,457.05,900.0,454.5065,454.5164,454.3871,454.5164,900.0
2024-11-01 15:00:00,457.06,457.06,456.88,456.88,1853.0,454.5263,454.5263,454.3473,454.3473,1853.0
2024-11-01 15:05:00,456.92,457.15,456.92,457.05,2332.0,454.3871,454.6158,454.3871,454.5164,2332.0
2024-11-01 15:10:00,457.11,457.3,457.0,457.14,2282.0,454.5761,454.765,454.4667,454.6059,2282.0
2024-11-01 15:15:00,457.07,457.18,457.06,457.15,1324.0,454.5363,454.6457,454.5263,454.6158,1324.0
2024-11-01 15:20:00,457.19,457.52,457.18,457.51,6688.0,454.6556,454.9838,454.6457,454.9738,6688.0
2024-11-01 15:25:00,457.4,457.41,456.9,456.9,2431.0,454.8645,454.8744,454.3672,454.3672,2431.0
2024-11-01 15:30:00,456.66,456.9,456.33,456.78,5793.0,454.1286,454.3672,453.8004,454.2479,5793.0
2024-11-01 15:35:00,456.78,457.01,456.6,457.0,3903.0,454.2479,454.4766,454.0689,454.4667,3903.0
2024-11-01 15:40:00,456.82,457.04,456.63,456.87,8393.0,454.2877,454.5065,454.0987,454.3374,8393.0
2024-11-01 15:45:00,456.86,457.08,456.58,456.58,12509.0,454.3274,454.5462,454.049,454.049,12509.0
2024-11-01 15:50:00,456.64,456.64,455.84,456.33,6661.0,454.1087,454.1087,453.3131,453.8004,6661.0
2024-11-01 15:55:00,456.33,456.55,455.69,456.3,22993.0,453.8004,454.0192,453.1639,453.7706,22993.0
2024-11-04 09:30:00,455.92,455.99,454.17,455.97,9538.0,453.3927,453.4623,451.6524,453.4424,9538.0
2024-11-04 09:35:00,456.59,456.59,455.62,456.5,1300.0,454.0589,454.0589,453.0943,453.9694,1300.0
2024-11-04 09:40:00,456.59,456.84,456.12,456.84,700.0,454.0589,454.3076,453.5916,454.3076,700.0
2024-11-04 09:45:00,456.23,456.71,456.23,456.71,400.0,453.7009,454.1783,453.7009,454.1783,400.0
2024-11-04 09:50:00,456.89,456.89,456.09,456.2,350.0,454.3573,454.3573,453.5617,453.6711,350.0
2024-11-04 09:55:00,456.24,457.35,456.22,457.32,1907.0,453.7109,454.8147,453.691,454.7849,1907.0
2024-11-04 10:00:00,457.33,458.51,457.32,457.93,1313.0,454.7948,455.9683,454.7849,455.3915,1313.0
2024-11-04 10:05:00,457.98,458.24,457.98,458.01,342.0,455.4412,455.6998,455.4412,455.4711,342.0
2024-11-04 10:10:00,458.44,458.44,457.45,457.45,2149.0,455.8987,455.8987,454.9142,454.9142,2149.0
2024-11-04 10:15:00,457.82,457.83,456.92,457.25,2225.0,455.2821,455.2921,454.3871,454.7153,2225.0
2024-11-04 10:20:00,457.68,457.68,457.68,457.68,100.0,455.1429,455.1429,455.1429,455.1429,100.0
2024-11-04 10:25:00,458.16,458.53,457.91,458.18,1075.0,455.6202,455.9882,455.3716,455.6401,1075.0
2024-11-04 10:30:00,458.21,458.21,457.6,457.84,4124.0,455.67,455.67,455.0633,455.302,4124.0
2024-11-04 10:35:00,457.6,457.6,457.13,457.14,800.0,455.0633,455.0633,454.596,454.6059,800.0
2024-11-04 10:40:00,456.53,457.6,456.53,457.15,1316.0,453.9993,455.0633,453.9993,454.6158,1316.0
2024-11-04 10:45:00,456.73,457.15,455.96,456.22,1500.0,454.1982,454.6158,453.4324,453.691,1500.0
2024-11-04 10:50:00,456.21,456.61,455.72,455.72,900.0,453.6811,454.0788,453.1938,453.1938,900.0
2024-11-04 10:55:00,456.03,456.1,455.54,455.71,1869.0,453.502,453.5717,453.0148,453.1838,1869.0
2024-11-04 11:00:00,456.16,456.48,455.71,456.48,3668.0,453.6313,453.9496,453.1838,453.9496,3668.0
2024-11-04 11:05:00,456.19,456.96,455.89,456.46,3652.0,453.6612,454.4269,453.3628,453.9297,3652.0
2024-11-04 11:10:00,456.46,457.29,455.91,457.29,4247.0,453.9297,454.7551,453.3827,454.7551,4247.0
2024-11-04 11:15:00,457.16,457.6,457.16,457.6,500.0,454.6258,455.0633,454.6258,455.0633,500.0
2024-11-04 11:20:00,457.68,457.7,456.85,457.06,3114.0,455.1429,455.1628,454.3175,454.5263,3114.0
2024-11-04 11:25:00,456.95,456.95,456.57,456.79,2000.0,454.4169,454.4169,454.0391,454.2578,2000.0
2024-11-04 11:30:00,456.79,456.81,456.31,456.31,1600.0,454.2578,454.2777,453.7805,453.7805,1600.0
2024-11-04 11:35:00,456.37,456.4,456.36,456.36,607.0,453.8402,453.87,453.8302,453.8302,607.0
2024-11-04 11:40:00,456.4,457.36,456.39,456.46,3379.0,453.87,454.8247,453.8601,453.9297,3379.0
2024-11-04 11:45:00,456.36,456.7,456.24,456.29,1323.0,453.8302,454.1683,453.7109,453.7606,1323.0
2024-11-04 11:50:00,456.54,456.9,456.54,456.75,700.0,454.0092,454.3672,454.0092,454.2181,700.0
2024-11-04 11:55:00,456.39,456.49,456.12,456.14,1930.0,453.8601,453.9595,453.5916,453.6114,1930.0
2024-11-04 12:00:00,456.13,456.13,455.93,455.93,3621.0,453.6015,453.6015,453.4026,453.4026,3621.0
2024-11-04 12:05:00,456.44,456.44,455.51,455.62,2017.0,453.9098,453.9098,452.9849,453.0943,2017.0
2024-11-04 12:10:00,455.56,456.01,455.25,455.81,2113.0,453.0347,453.4822,452.7264,453.2833,2113.0
2024-11-04 12:15:00,455.86,456.07,455.75,456.06,1300.0,453.333,453.5418,453.2236,453.5319,1300.0
2024-11-04 12:20:00,456.06,456.62,456.06,456.62,2246.0,453.5319,454.0888,453.5319,454.0888,2246.0
2024-11-04 12:25:00,456.62,457.28,456.61,457.28,1600.0,454.0888,454.7451,454.0788,454.7451,1600.0
2024-11-04 12:30:00,457.28,457.53,456.88,457.22,1500.0,454.7451,454.9937,454.3473,454.6855,1500.0
2024-11-04 12:35:00,457.22,457.22,456.97,457.22,881.0,454.6855,454.6855,454.4368,454.6855,881.0
2024-11-04 12:40:00,456.88,457.4,456.88,457.24,1000.0,454.3473,454.8645,454.3473,454.7053,1000.0
2024-11-04 12:45:00,457.24,457.67,457.02,457.67,2447.0,454.7053,455.133,454.4866,455.133,2447.0
2024-11-04 12:50:00,457.71,457.98,457.46,457.78,1380.0,455.1727,455.4412,454.9241,455.2423,1380.0
2024-11-04 12:55:00,458.15,458.15,457.57,457.57,800.0,455.6103,455.6103,455.0335,455.0335,800.0
2024-11-04 13:00:00,457.5,457.57,457.28,457.3,1769.0,454.9639,455.0335,454.7451,454.765,1769.0
2024-11-04 13:05:00,457.02,457.11,456.62,456.62,703.0,454.4866,454.5761,454.0888,454.0888,703.0
2024-11-04 13:10:00,456.75,457.63,456.74,457.61,2755.0,454.2181,455.0932,454.2081,455.0733,2755.0
2024-11-04 13:15:00,457.75,457.89,457.46,457.69,1335.0,455.2125,455.3517,454.9241,455.1528,1335.0
2024-11-04 13:20:00,457.89,457.89,457.52,457.84,800.0,455.3517,455.3517,454.9838,455.302,800.0
2024-11-04 13:25:00,457.59,457.88,457.32,457.32,872.0,455.0534,455.3418,454.7849,454.7849,872.0
2024-11-04 13:30:00,457.47,457.63,457.12,457.42,1300.0,454.9341,455.0932,454.586,454.8843,1300.0
2024-11-04 13:35:00,457.72,457.89,457.51,457.61,1738.0,455.1827,455.3517,454.9738,455.0733,1738.0
2024-11-04 13:40:00,457.82,457.89,457.48,457.67,1400.0,455.2821,455.3517,454.944,455.133,1400.0
2024-11-04 13:45:00,457.7,457.89,457.52,457.8,2088.0,455.1628,455.3517,454.9838,455.2622,2088.0
2024-11-04 13:50:00,457.71,457.81,457.56,457.73,918.0,455.1727,455.2722,455.0236,455.1926,918.0
2024-11-04 13:55:00,457.6,457.6,457.06,457.06,1203.0,455.0633,455.0633,454.5263,454.5263,1203.0
2024-11-04 14:00:00,457.17,457.35,457.06,457.3,1456.0,454.6357,454.8147,454.5263,454.765,1456.0
2024-11-04 14:05:00,457.25,457.56,457.25,457.44,1622.0,454.7153,455.0236,454.7153,454.9042,1622.0
2024-11-04 14:10:00,457.45,457.58,457.22,457.58,1906.0,454.9142,455.0435,454.6855,455.0435,1906.0
2024-11-04 14:15:00,457.61,457.71,457.43,457.53,1664.0,455.0733,455.1727,454.8943,454.9937,1664.0
2024-11-04 14:20:00,457.61,457.7,457.43,457.43,2269.0,455.0733,455.1628,454.8943,454.8943,2269.0
2024-11-04 14:25:00,457.27,457.54,456.98,457.0,1558.0,454.7352,455.0037,454.4468,454.4667,1558.0
2024-11-04 14:30:00,457.13,457.66,456.68,457.2,5606.0,454.596,455.123,454.1484,454.6656,5606.0
2024-11-04 14:35:00,457.16,457.66,457.16,457.64,2962.0,454.6258,455.123,454.6258,455.1031,2962.0
2024-11-04 14:40:00,457.41,457.41,456.85,457.14,3020.0,454.8744,454.8744,454.3175,454.6059,3020.0
2024-11-04 14:45:00,456.92,457.09,456.64,456.65,817.0,454.3871,454.5562,454.1087,454.1186,817.0
2024-11-04 14:50:00,456.63,457.01,456.56,456.85,1607.0,454.0987,454.4766,454.0291,454.3175,1607.0
2024-11-04 14:55:00,456.73,456.93,456.73,456.93,300.0,454.1982,454.3971,454.1982,454.3971,300.0
2024-11-04 15:00:00,457.24,457.42,457.08,457.12,2587.0,454.7053,454.8843,454.5462,454.586,2587.0
2024-11-04 15:05:00,457.55,457.55,457.16,457.16,725.0,455.0136,455.0136,454.6258,454.6258,725.0
2024-11-04 15:10:00,457.31,457.92,457.22,457.81,1201.0,454.775,455.3816,454.6855,455.2722,1201.0
2024-11-04 15:15:00,457.81,457.89,457.51,457.89,5463.0,455.2722,455.3517,454.9738,455.3517,5463.0
2024-11-04 15:20:00,457.78,457.78,457.38,457.75,6096.0,455.2423,455.2423,454.8446,455.2125,6096.0
2024-11-04 15:25:00,457.89,458.1,457.76,457.84,2903.0,455.3517,455.5606,455.2225,455.302,2903.0
2024-11-04 15:30:00,457.42,457.54,457.04,457.05,2850.0,454.8843,455.0037,454.5065,454.5164,2850.0
2024-11-04 15:35:00,457.01,457.01,456.52,456.7,1534.0,454.4766,454.4766,453.9893,454.1683,1534.0
2024-11-04 15:40:00,456.5,456.97,456.5,456.94,6157.0,453.9694,454.4368,453.9694,454.407,6157.0
2024-11-04 15:45:00,456.71,456.86,456.6,456.63,2017.0,454.1783,454.3274,454.0689,454.0987,2017.0
2024-11-04 15:50:00,456.69,457.61,456.43,457.51,16935.0,454.1584,455.0733,453.8998,454.9738,16935.0
2024-11-04 15:55:00,457.35,458.57,457.18,458.53,37170.0,454.8147,456.028,454.6457,455.9882,37170.0
2024-11-05 09:30:00,458.69,460.29,458.4,460.29,5467.0,456.1473,457.7384,455.8589,457.7384,5467.0
2024-11-05 09:35:00,460.21,460.27,460.21,460.27,306.0,457.6589,457.7185,457.6589,457.7185,306.0
2024-11-05 09:40:00,460.06,460.07,460.06,460.06,100.0,457.5097,457.5197,457.5097,457.5097,100.0
2024-11-05 09:45:00,460.06,460.29,460.06,460.29,400.0,457.5097,457.7384,457.5097,457.7384,400.0
2024-11-05 09:50:00,460.32,460.76,460.2,460.76,1303.0,457.7683,458.2058,457.6489,458.2058,1303.0
2024-11-05 09:55:00,460.81,460.97,460.17,460.17,400.0,458.2556,458.4147,457.6191,457.6191,400.0
2024-11-05 10:00:00,460.74,461.46,460.32,460.38,4655.0,458.1859,458.9019,457.7683,457.8279,4655.0
2024-11-05 10:05:00,459.89,459.89,459.25,459.25,1300.0,457.3407,457.3407,456.7042,456.7042,1300.0
2024-11-05 10:10:00,459.85,460.06,459.23,459.84,1630.0,457.3009,457.5097,456.6843,457.2909,1630.0
2024-11-05 10:15:00,459.66,460.28,459.26,459.91,2564.0,457.1119,457.7285,456.7141,457.3605,2564.0
2024-11-05 10:20:00,459.75,461.34,459.67,460.83,4552.0,457.2014,458.7826,457.1219,458.2754,4552.0
2024-11-05 10:25:00,460.83,461.69,460.78,460.78,3675.0,458.2754,459.1307,458.2257,458.2257,3675.0
2024-11-05 10:30:00,460.97,461.42,460.72,461.31,1282.0,458.4147,458.8622,458.1661,458.7528,1282.0
2024-11-05 10:35:00,461.4,461.71,461.4,461.66,2418.0,458.8423,459.1506,458.8423,459.1008,2418.0
2024-11-05 10:40:00,461.32,461.32,461.17,461.17,520.0,458.7627,458.7627,458.6136,458.6136,520.0
2024-11-05 10:45:00,461.42,461.58,461.41,461.43,613.0,458.8622,459.0213,458.8522,458.8721,613.0
2024-11-05 10:50:00,461.37,461.37,460.41,460.43,1700.0,458.8124,458.8124,457.8578,457.8777,1700.0
2024-11-05 10:55:00,460.43,460.44,460.43,460.44,400.0,457.8777,457.8876,457.8777,457.8876,400.0
2024-11-05 11:00:00,460.24,460.24,459.92,460.17,500.0,457.6887,457.6887,457.3705,457.6191,500.0
2024-11-05 11:05:00,460.09,460.79,459.92,460.79,2303.0,457.5395,458.2357,457.3705,458.2357,2303.0
2024-11-05 11:10:00,460.66,460.66,460.33,460.56,2038.0,458.1064,458.1064,457.7782,458.0069,2038.0
2024-11-05 11:15:00,460.51,460.51,460.5,460.5,300.0,457.9572,457.9572,457.9473,457.9473,300.0
2024-11-05 11:20:00,460.27,460.4,460.06,460.4,1027.0,457.7185,457.8478,457.5097,457.8478,1027.0
2024-11-05 11:25:00,460.23,460.23,460.18,460.18,400.0,457.6788,457.6788,457.629,457.629,400.0
2024-11-05 11:30:00,460.29,460.59,460.18,460.45,1555.0,457.7384,458.0368,457.629,457.8975,1555.0
2024-11-05 11:35:00,460.28,460.28,459.97,460.05,1760.0,457.7285,457.7285,457.4202,457.4998,1760.0
2024-11-05 11:40:00,460.1,460.36,460.1,460.36,700.0,457.5495,457.808,457.5495,457.808,700.0
2024-11-05 11:45:00,460.21,460.76,460.21,460.59,799.0,457.6589,458.2058,457.6589,458.0368,799.0
2024-11-05 11:50:00,460.53,460.53,460.53,460.53,500.0,457.9771,457.9771,457.9771,457.9771,500.0
2024-11-05 11:55:00,460.58,461.0,460.51,460.91,3950.0,458.0268,458.4445,457.9572,458.355,3950.0
2024-11-05 12:00:00,461.13,461.13,460.35,460.35,700.0,458.5738,458.5738,457.7981,457.7981,700.0
2024-11-05 12:05:00,460.05,460.46,460.05,460.46,1525.0,457.4998,457.9075,457.4998,457.9075,1525.0
2024-11-05 12:10:00,460.16,460.16,459.77,459.77,300.0,457.6092,457.6092,457.2213,457.2213,300.0
2024-11-05 12:15:00,460.06,460.8,460.06,460.8,3595.0,457.5097,458.2456,457.5097,458.2456,3595.0
2024-11-05 12:20:00,460.8,461.12,460.79,460.98,1249.0,458.2456,458.5638,458.2357,458.4246,1249.0
2024-11-05 12:25:00,461.06,461.06,460.87,461.06,1134.0,458.5042,458.5042,458.3152,458.5042,1134.0
2024-11-05 12:30:00,461.06,461.51,461.05,461.51,400.0,458.5042,458.9517,458.4942,458.9517,400.0
2024-11-05 12:35:00,461.48,461.48,461.3,461.3,446.0,458.9218,458.9218,458.7428,458.7428,446.0
2024-11-05 12:40:00,461.3,461.3,461.25,461.25,417.0,458.7428,458.7428,458.6931,458.6931,417.0
2024-11-05 12:45:00,461.12,461.68,461.12,461.4,2749.0,458.5638,459.1207,458.5638,458.8423,2749.0
2024-11-05 12:50:00,461.26,461.48,461.26,461.31,900.0,458.7031,458.9218,458.7031,458.7528,900.0
2024-11-05 12:55:00,461.41,461.41,461.29,461.29,300.0,458.8522,458.8522,458.7329,458.7329,300.0
2024-11-05 13:00:00,461.13,461.64,461.13,461.32,1722.0,458.5738,459.081,458.5738,458.7627,1722.0
2024-11-05 13:05:00,461.25,461.28,461.25,461.28,200.0,458.6931,458.7229,458.6931,458.7229,200.0
2024-11-05 13:10:00,461.42,461.47,461.14,461.14,908.0,458.8622,458.9119,458.5837,458.5837,908.0
2024-11-05 13:15:00,461.21,461.59,461.17,461.17,991.0,458.6533,459.0312,458.6136,458.6136,991.0
2024-11-05 13:20:00,461.21,461.21,460.86,460.94,425.0,458.6533,458.6533,458.3053,458.3848,425.0
2024-11-05 13:25:00,461.19,461.35,461.01,461.01,637.0,458.6334,458.7926,458.4544,458.4544,637.0
2024-11-05 13:30:00,460.76,460.96,460.74,460.96,517.0,458.2058,458.4047,458.1859,458.4047,517.0
2024-11-05 13:35:00,460.84,460.84,460.48,460.7,800.0,458.2854,458.2854,457.9274,458.1462,800.0
2024-11-05 13:40:00,460.68,460.71,460.34,460.4,3535.0,458.1263,458.1561,457.7882,457.8478,3535.0
2024-11-05 13:45:00,460.29,460.6,460.11,460.6,3522.0,457.7384,458.0467,457.5594,458.0467,3522.0
2024-11-05 13:50:00,460.1,460.57,460.1,460.4,1100.0,457.5495,458.0169,457.5495,457.8478,1100.0
2024-11-05 13:55:00,460.47,460.47,460.17,460.17,563.0,457.9174,457.9174,457.6191,457.6191,563.0
2024-11-05 14:00:00,460.26,460.53,460.25,460.34,1069.0,457.7086,457.9771,457.6987,457.7882,1069.0
2024-11-05 14:05:00,460.11,460.52,460.11,460.52,2300.0,457.5594,457.9672,457.5594,457.9672,2300.0
2024-11-05 14:10:00,460.44,460.46,460.05,460.05,800.0,457.8876,457.9075,457.4998,457.4998,800.0
2024-11-05 14:15:00,460.03,460.05,460.0,460.0,1211.0,457.4799,457.4998,457.45,457.45,1211.0
2024-11-05 14:20:00,460.2,460.39,460.2,460.39,3609.0,457.6489,457.8379,457.6489,457.8379,3609.0
2024-11-05 14:25:00,460.41,460.62,460.19,460.45,2656.0,457.8578,458.0666,457.639,457.8975,2656.0
2024-11-05 14:30:00,460.46,460.46,460.21,460.21,242.0,457.9075,457.9075,457.6589,457.6589,242.0
2024-11-05 14:35:00,460.01,460.01,460.01,460.01,1000.0,457.46,457.46,457.46,457.46,1000.0
2024-11-05 14:40:00,460.1,460.44,460.1,460.19,3840.0,457.5495,457.8876,457.5495,457.639,3840.0
2024-11-05 14:45:00,460.07,460.07,460.07,460.07,100.0,457.5197,457.5197,457.5197,457.5197,100.0
2024-11-05 14:50:00,460.05,460.05,459.81,459.81,896.0,457.4998,457.4998,457.2611,457.2611,896.0
2024-11-05 14:55:00,459.65,459.77,459.65,459.77,400.0,457.102,457.2213,457.102,457.2213,400.0
2024-11-05 15:00:00,459.77,459.94,459.77,459.84,700.0,457.2213,457.3904,457.2213,457.2909,700.0
2024-11-05 15:05:00,459.89,460.22,459.89,460.22,3553.0,457.3407,457.6688,457.3407,457.6688,3553.0
2024-11-05 15:10:00,460.25,460.53,460.02,460.17,2167.0,457.6987,457.9771,457.4699,457.6191,2167.0
2024-11-05 15:15:00,460.11,460.3,459.88,460.3,1020.0,457.5594,457.7484,457.3307,457.7484,1020.0
2024-11-05 15:20:00,460.15,460.27,460.03,460.22,2523.0,457.5992,457.7185,457.4799,457.6688,2523.0
2024-11-05 15:25:00,460.2,460.56,460.1,460.56,4710.0,457.6489,458.0069,457.5495,458.0069,4710.0
2024-11-05 15:30:00,460.53,460.75,460.47,460.56,2271.0,457.9771,458.1959,457.9174,458.0069,2271.0
2024-11-05 15:35:00,460.65,460.86,460.63,460.86,4928.0,458.0964,458.3053,458.0765,458.3053,4928.0
2024-11-05 15:40:00,460.72,460.9,460.54,460.74,2925.0,458.1661,458.3451,457.987,458.1859,2925.0
2024-11-05 15:45:00,460.75,461.33,460.75,461.33,3051.0,458.1959,458.7727,458.1959,458.7727,3051.0
2024-11-05 15:50:00,461.12,461.85,461.12,461.6,7292.0,458.5638,459.2898,458.5638,459.0412,7292.0
2024-11-05 15:55:00,461.56,462.2,461.37,462.13,38177.0,459.0014,459.6378,458.8124,459.5682,38177.0
2024-11-06 09:30:00,474.12,476.52,470.14,470.14,24903.0,471.4918,473.8785,467.5338,467.5338,24903.0
2024-11-06 09:35:00,469.67,471.17,463.0,464.29,8273.0,467.0664,468.5581,460.4334,461.7163,8273.0
2024-11-06 09:40:00,463.79,465.65,462.5,464.68,4177.0,461.219,463.0687,459.9362,462.1041,4177.0
2024-11-06 09:45:00,464.31,464.31,459.28,459.7,6790.0,461.7361,461.7361,456.734,457.1517,6790.0
2024-11-06 09:50:00,459.9,462.0,459.89,460.0,8582.0,457.3506,459.439,457.3407,457.45,8582.0
2024-11-06 09:55:00,457.68,460.4,455.36,456.15,6307.0,455.1429,457.8478,452.8358,453.6214,6307.0
2024-11-06 10:00:00,456.31,457.26,453.24,453.24,9295.0,453.7805,454.7252,450.7275,450.7275,9295.0
2024-11-06 10:05:00,452.78,453.84,452.0,452.96,6379.0,450.2701,451.3242,449.4944,450.4491,6379.0
2024-11-06 10:10:00,454.35,455.82,454.0,454.31,19425.0,451.8314,453.2932,451.4833,451.7916,19425.0
2024-11-06 10:15:00,454.13,455.21,453.38,454.94,6686.0,451.6126,452.6866,450.8667,452.4181,6686.0
2024-11-06 10:20:00,454.93,455.0,453.01,454.9,7136.0,452.4081,452.4778,450.4988,452.3783,7136.0
2024-11-06 10:25:00,455.46,455.59,454.43,455.59,4878.0,452.9352,453.0645,451.9109,453.0645,4878.0
2024-11-06 10:30:00,455.08,455.85,450.65,450.66,11167.0,452.5573,453.323,448.1519,448.1618,11167.0
2024-11-06 10:35:00,451.15,453.39,450.44,452.0,5027.0,448.6491,450.8767,447.943,449.4944,5027.0
2024-11-06 10:40:00,452.44,453.85,451.8,452.68,1983.0,449.9319,451.3341,449.2955,450.1706,1983.0
2024-11-06 10:45:00,452.84,453.69,451.36,453.69,1597.0,450.3297,451.175,448.8579,451.175,1597.0
2024-11-06 10:50:00,453.5,453.5,452.15,452.15,1969.0,450.9861,450.9861,449.6436,449.6436,1969.0
2024-11-06 10:55:00,452.15,452.93,451.8,452.42,5554.0,449.6436,450.4192,449.2955,449.9121,5554.0
2024-11-06 11:00:00,452.43,452.62,451.79,452.43,2323.0,449.922,450.111,449.2856,449.922,2323.0
2024-11-06 11:05:00,452.43,453.84,451.83,453.84,5424.0,449.922,451.3242,449.3253,451.3242,5424.0
2024-11-06 11:10:00,454.26,455.3,453.98,455.04,4550.0,451.7419,452.7761,451.4634,452.5175,4550.0
2024-11-06 11:15:00,455.28,455.42,454.76,454.89,1521.0,452.7562,452.8954,452.2391,452.3684,1521.0
2024-11-06 11:20:00,454.89,455.92,454.44,455.92,31935.0,452.3684,453.3927,451.9209,453.3927,31935.0
2024-11-06 11:25:00,455.52,455.85,455.5,455.83,7700.0,452.9949,453.323,452.975,453.3032,7700.0
2024-11-06 11:30:00,455.83,457.0,455.67,456.56,83770.0,453.3032,454.4667,453.144,454.0291,83770.0
2024-11-06 11:35:00,456.94,457.47,456.07,457.25,8256.0,454.407,454.9341,453.5418,454.7153,8256.0
2024-11-06 11:40:00,457.25,457.9,456.88,457.9,920.0,454.7153,455.3617,454.3473,455.3617,920.0
2024-11-06 11:45:00,457.53,457.76,457.1,457.48,13004.0,454.9937,455.2225,454.5661,454.944,13004.0
2024-11-06 11:50:00,457.9,458.71,457.9,458.28,1000.0,455.3617,456.1672,455.3617,455.7396,1000.0
2024-11-06 11:55:00,458.82,459.19,457.73,457.73,5488.0,456.2766,456.6445,455.1926,455.1926,5488.0
2024-11-06 12:00:00,457.32,458.17,457.05,457.69,2569.0,454.7849,455.6302,454.5164,455.1528,2569.0
2024-11-06 12:05:00,457.25,457.54,457.25,457.54,206.0,454.7153,455.0037,454.7153,455.0037,206.0
2024-11-06 12:10:00,457.79,458.61,457.56,458.21,5049.0,455.2523,456.0677,455.0236,455.67,5049.0
2024-11-06 12:15:00,458.24,458.33,457.63,458.02,1600.0,455.6998,455.7893,455.0932,455.481,1600.0
2024-11-06 12:20:00,458.02,459.02,458.02,458.95,3778.0,455.481,456.4755,455.481,456.4059,3778.0
2024-11-06 12:25:00,458.95,459.76,458.93,459.32,2368.0,456.4059,457.2114,456.386,456.7738,2368.0
2024-11-06 12:30:00,458.78,459.72,458.69,459.66,5330.0,456.2368,457.1716,456.1473,457.1119,5330.0
2024-11-06 12:35:00,459.18,460.16,459.18,460.12,800.0,456.6346,457.6092,456.6346,457.5694,800.0
2024-11-06 12:40:00,459.71,459.98,459.31,459.98,4346.0,457.1616,457.4302,456.7639,457.4302,4346.0
2024-11-06 12:45:00,459.54,459.54,458.78,459.02,2249.0,456.9926,456.9926,456.2368,456.4755,2249.0
2024-11-06 12:50:00,458.99,459.12,458.5,458.5,2522.0,456.4456,456.5749,455.9584,455.9584,2522.0
2024-11-06 12:55:00,458.63,459.11,458.52,459.1,7571.0,456.0876,456.565,455.9782,456.555,7571.0
2024-11-06 13:00:00,458.42,458.99,458.34,458.34,1854.0,455.8788,456.4456,455.7992,455.7992,1854.0
2024-11-06 13:05:00,458.51,459.15,458.01,458.68,4400.0,455.9683,456.6048,455.4711,456.1374,4400.0
2024-11-06 13:10:00,458.72,459.2,458.72,459.2,6906.0,456.1771,456.6545,456.1771,456.6545,6906.0
2024-11-06 13:15:00,459.33,460.23,459.32,460.23,4026.0,456.7838,457.6788,456.7738,457.6788,4026.0
2024-11-06 13:20:00,460.57,460.97,460.17,460.35,8665.0,458.0169,458.4147,457.6191,457.7981,8665.0
2024-11-06 13:25:00,460.41,460.41,459.72,459.78,3597.0,457.8578,457.8578,457.1716,457.2313,3597.0
2024-11-06 13:30:00,459.98,459.98,459.08,459.41,5442.0,457.4302,457.4302,456.5351,456.8633,5442.0
2024-11-06 13:35:00,459.41,459.53,458.81,459.53,2386.0,456.8633,456.9826,456.2666,456.9826,2386.0
2024-11-06 13:40:00,459.3,459.79,459.05,459.29,4826.0,456.7539,457.2412,456.5053,456.744,4826.0
2024-11-06 13:45:00,459.31,459.83,459.3,459.6,5945.0,456.7639,457.281,456.7539,457.0523,5945.0
2024-11-06 13:50:00,459.67,459.67,459.2,459.57,1975.0,457.1219,457.1219,456.6545,457.0224,1975.0
2024-11-06 13:55:00,459.32,459.56,459.01,459.33,2481.0,456.7738,457.0125,456.4655,456.7838,2481.0
2024-11-06 14:00:00,459.52,459.52,458.7,458.73,4900.0,456.9727,456.9727,456.1572,456.1871,4900.0
2024-11-06 14:05:00,458.96,458.96,458.17,458.17,2187.0,456.4158,456.4158,455.6302,455.6302,2187.0
2024-11-06 14:10:00,458.56,459.24,458.46,459.24,12589.0,456.018,456.6943,455.9186,456.6943,12589.0
2024-11-06 14:15:00,459.36,459.36,458.94,458.94,900.0,456.8136,456.8136,456.3959,456.3959,900.0
2024-11-06 14:20:00,459.31,459.77,459.24,459.24,15365.0,456.7639,457.2213,456.6943,456.6943,15365.0
2024-11-06 14:25:00,459.33,459.33,459.27,459.28,300.0,456.7838,456.7838,456.7241,456.734,300.0
2024-11-06 14:30:00,459.03,460.13,459.03,459.4,6178.0,456.4854,457.5793,456.4854,456.8534,6178.0
2024-11-06 14:35:00,459.64,459.64,459.63,459.64,500.0,457.092,457.092,457.0821,457.092,500.0
2024-11-06 14:40:00,459.14,459.46,459.04,459.05,2037.0,456.5948,456.913,456.4954,456.5053,2037.0
2024-11-06 14:45:00,459.29,459.3,458.91,458.91,1809.0,456.744,456.7539,456.3661,456.3661,1809.0
2024-11-06 14:50:00,459.06,459.61,458.21,458.29,3598.0,456.5153,457.0622,455.67,455.7495,3598.0
2024-11-06 14:55:00,458.49,458.56,458.33,458.34,2203.0,455.9484,456.018,455.7893,455.7992,2203.0
2024-11-06 15:00:00,458.28,458.46,457.77,458.19,3372.0,455.7396,455.9186,455.2324,455.6501,3372.0
2024-11-06 15:05:00,458.02,459.02,457.86,458.71,7165.0,455.481,456.4755,455.3219,456.1672,7165.0
2024-11-06 15:10:00,458.71,459.81,458.49,459.81,6589.0,456.1672,457.2611,455.9484,457.2611,6589.0
2024-11-06 15:15:00,459.79,460.56,459.78,460.29,5043.0,457.2412,458.0069,457.2313,457.7384,5043.0
2024-11-06 15:20:00,460.29,460.98,460.29,460.57,3859.0,457.7384,458.4246,457.7384,458.0169,3859.0
2024-11-06 15:25:00,460.87,460.89,460.3,460.31,5109.0,458.3152,458.3351,457.7484,457.7583,5109.0
2024-11-06 15:30:00,460.59,461.29,460.59,460.91,4116.0,458.0368,458.7329,458.0368,458.355,4116.0
2024-11-06 15:35:00,460.92,461.56,460.92,461.06,3338.0,458.3649,459.0014,458.3649,458.5042,3338.0
2024-11-06 15:40:00,461.31,461.55,460.7,461.18,7979.0,458.7528,458.9914,458.1462,458.6235,7979.0
2024-11-06 15:45:00,461.17,461.47,460.88,460.88,5670.0,458.6136,458.9119,458.3252,458.3252,5670.0
2024-11-06 15:50:00,461.08,461.46,459.93,461.46,14621.0,458.5241,458.9019,457.3804,458.9019,14621.0
2024-11-06 15:55:00,461.47,461.74,460.65,461.1,49693.0,458.9119,459.1804,458.0964,458.5439,49693.0
2024-11-07 09:30:00,464.17,465.46,462.74,463.85,11313.0,461.5969,462.8798,460.1749,461.2787,11313.0
2024-11-07 09:35:00,464.93,465.54,463.21,463.27,4302.0,462.3527,462.9593,460.6422,460.7019,4302.0
2024-11-07 09:40:00,463.96,464.88,463.38,463.96,4246.0,461.3881,462.303,460.8113,461.3881,4246.0
2024-11-07 09:45:00,463.91,464.43,462.87,463.16,1100.0,461.3384,461.8555,460.3041,460.5925,1100.0
2024-11-07 09:50:00,463.87,465.0,462.88,462.88,3809.0,461.2986,462.4223,460.3141,460.3141,3809.0
2024-11-07 09:55:00,463.04,463.04,462.37,462.37,879.0,460.4732,460.4732,459.8069,459.8069,879.0
2024-11-07 10:00:00,462.31,462.89,461.97,461.97,3398.0,459.7472,460.324,459.4091,459.4091,3398.0
2024-11-07 10:05:00,461.92,462.52,461.92,462.21,1756.0,459.3594,459.9561,459.3594,459.6478,1756.0
2024-11-07 10:10:00,462.21,463.1,462.21,462.97,1795.0,459.6478,460.5329,459.6478,460.4036,1795.0
2024-11-07 10:15:00,463.0,463.0,461.69,462.15,9000.0,460.4334,460.4334,459.1307,459.5881,9000.0
2024-11-07 10:20:00,461.6,461.95,461.21,461.59,1680.0,459.0412,459.3892,458.6533,459.0312,1680.0
2024-11-07 10:25:00,461.59,461.8,460.74,460.74,3047.0,459.0312,459.2401,458.1859,458.1859,3047.0
2024-11-07 10:30:00,461.08,461.83,461.05,461.22,4550.0,458.5241,459.2699,458.4942,458.6633,4550.0
2024-11-07 10:35:00,462.37,462.37,461.54,461.66,1965.0,459.8069,459.8069,458.9815,459.1008,1965.0
2024-11-07 10:40:00,462.0,462.42,461.55,461.55,5802.0,459.439,459.8566,458.9914,458.9914,5802.0
2024-11-07 10:45:00,462.0,462.0,461.29,461.87,2600.0,459.439,459.439,458.7329,459.3097,2600.0
2024-11-07 10:50:00,461.94,463.02,461.67,463.02,2500.0,459.3793,460.4533,459.1108,460.4533,2500.0
2024-11-07 10:55:00,462.76,463.03,462.6,463.0,2444.0,460.1947,460.4632,460.0356,460.4334,2444.0
2024-11-07 11:00:00,463.0,463.0,461.86,462.0,1698.0,460.4334,460.4334,459.2997,459.439,1698.0
2024-11-07 11:05:00,461.85,462.4,461.69,462.4,892.0,459.2898,459.8367,459.1307,459.8367,892.0
2024-11-07 11:10:00,462.17,462.38,461.68,461.96,2868.0,459.608,459.8168,459.1207,459.3992,2868.0
2024-11-07 11:15:00,462.0,462.38,461.88,462.08,1907.0,459.439,459.8168,459.3196,459.5185,1907.0
2024-11-07 11:20:00,461.73,462.17,461.68,461.96,2271.0,459.1705,459.608,459.1207,459.3992,2271.0
2024-11-07 11:25:00,461.68,461.89,461.21,461.41,2605.0,459.1207,459.3296,458.6533,458.8522,2605.0
2024-11-07 11:30:00,461.68,461.86,461.2,461.5,600.0,459.1207,459.2997,458.6434,458.9417,600.0
2024-11-07 11:35:00,461.41,461.69,461.41,461.53,1085.0,458.8522,459.1307,458.8522,458.9716,1085.0
2024-11-07 11:40:00,461.53,461.72,460.81,460.81,1800.0,458.9716,459.1605,458.2556,458.2556,1800.0
2024-11-07 11:45:00,461.37,461.37,461.34,461.37,600.0,458.8124,458.8124,458.7826,458.8124,600.0
2024-11-07 11:50:00,461.38,461.75,461.37,461.56,2200.0,458.8224,459.1903,458.8124,459.0014,2200.0
2024-11-07 11:55:00,461.87,462.45,461.68,462.08,4786.0,459.3097,459.8865,459.1207,459.5185,4786.0
2024-11-07 12:00:00,462.08,462.23,462.01,462.03,2200.0,459.5185,459.6677,459.4489,459.4688,2200.0
2024-11-07 12:05:00,462.01,462.08,461.9,462.05,986.0,459.4489,459.5185,459.3395,459.4887,986.0
2024-11-07 12:10:00,462.05,462.3,461.99,462.22,1414.0,459.4887,459.7373,459.429,459.6577,1414.0
2024-11-07 12:15:00,462.24,462.77,462.1,462.59,4181.0,459.6776,460.2047,459.5384,460.0257,4181.0
2024-11-07 12:20:00,462.56,462.62,462.19,462.34,2120.0,459.9959,460.0555,459.6279,459.7771,2120.0
2024-11-07 12:25:00,462.34,462.39,462.33,462.33,471.0,459.7771,459.8268,459.7671,459.7671,471.0
2024-11-07 12:30:00,462.37,462.63,462.22,462.32,1512.0,459.8069,460.0655,459.6577,459.7572,1512.0
2024-11-07 12:35:00,462.55,462.55,461.62,461.86,2626.0,459.9859,459.9859,459.0611,459.2997,2626.0
2024-11-07 12:40:00,461.82,462.62,461.82,462.34,2544.0,459.26,460.0555,459.26,459.7771,2544.0
2024-11-07 12:45:00,462.47,462.51,462.39,462.5,500.0,459.9063,459.9461,459.8268,459.9362,500.0
2024-11-07 12:50:00,462.64,462.64,462.64,462.64,100.0,460.0754,460.0754,460.0754,460.0754,100.0
2024-11-07 12:55:00,462.6,462.66,462.41,462.61,620.0,460.0356,460.0953,459.8467,460.0456,620.0
2024-11-07 13:00:00,462.55,462.7,462.47,462.49,737.0,459.9859,460.1351,459.9063,459.9262,737.0
2024-11-07 13:05:00,462.41,462.56,462.31,462.36,1408.0,459.8467,459.9959,459.7472,459.797,1408.0
2024-11-07 13:10:00,462.25,462.58,461.96,461.96,1392.0,459.6876,460.0157,459.3992,459.3992,1392.0
2024-11-07 13:15:00,462.28,462.58,462.21,462.55,4029.0,459.7174,460.0157,459.6478,459.9859,4029.0
2024-11-07 13:20:00,462.54,462.54,462.51,462.51,500.0,459.976,459.976,459.9461,459.9461,500.0
2024-11-07 13:25:00,462.62,462.62,462.39,462.61,800.0,460.0555,460.0555,459.8268,460.0456,800.0
2024-11-07 13:30:00,462.38,462.38,462.07,462.08,800.0,459.8168,459.8168,459.5086,459.5185,800.0
2024-11-07 13:35:00,462.2,462.4,462.07,462.27,3470.0,459.6378,459.8367,459.5086,459.7075,3470.0
2024-11-07 13:40:00,462.37,462.47,462.27,462.27,900.0,459.8069,459.9063,459.7075,459.7075,900.0
2024-11-07 13:45:00,462.27,462.68,462.27,462.46,3300.0,459.7075,460.1152,459.7075,459.8964,3300.0
2024-11-07 13:50:00,462.51,462.72,462.41,462.6,2891.0,459.9461,460.155,459.8467,460.0356,2891.0
2024-11-07 13:55:00,462.83,462.83,462.6,462.68,1000.0,460.2644,460.2644,460.0356,460.1152,1000.0
2024-11-07 14:00:00,462.84,462.84,462.02,462.02,1863.0,460.2743,460.2743,459.4588,459.4588,1863.0
2024-11-07 14:05:00,462.01,462.55,461.86,462.31,2500.0,459.4489,459.9859,459.2997,459.7472,2500.0
2024-11-07 14:10:00,462.31,462.35,462.21,462.24,600.0,459.7472,459.787,459.6478,459.6776,600.0
2024-11-07 14:15:00,462.24,462.42,462.2,462.32,2446.0,459.6776,459.8566,459.6378,459.7572,2446.0
2024-11-07 14:20:00,461.98,462.12,461.77,461.89,2732.0,459.4191,459.5583,459.2102,459.3296,2732.0
2024-11-07 14:25:00,462.12,462.55,462.05,462.38,5216.0,459.5583,459.9859,459.4887,459.8168,5216.0
2024-11-07 14:30:00,462.43,462.64,462.24,462.47,1900.0,459.8666,460.0754,459.6776,459.9063,1900.0
2024-11-07 14:35:00,462.57,462.63,462.23,462.44,1872.0,460.0058,460.0655,459.6677,459.8765,1872.0
2024-11-07 14:40:00,462.12,462.79,461.94,462.66,5196.0,459.5583,460.2246,459.3793,460.0953,5196.0
2024-11-07 14:45:00,462.65,464.05,462.57,463.75,2229.0,460.0854,461.4776,460.0058,461.1793,2229.0
2024-11-07 14:50:00,464.19,464.57,463.68,464.11,2572.0,461.6168,461.9947,461.1096,461.5373,2572.0
2024-11-07 14:55:00,463.85,465.0,463.85,465.0,3427.0,461.2787,462.4223,461.2787,462.4223,3427.0
2024-11-07 15:00:00,464.82,465.29,464.54,464.94,4826.0,462.2433,462.7107,461.9649,462.3627,4826.0
2024-11-07 15:05:00,464.61,464.89,464.43,464.44,1699.0,462.0345,462.3129,461.8555,461.8654,1699.0
2024-11-07 15:10:00,464.41,465.81,464.41,465.53,10786.0,461.8356,463.2278,461.8356,462.9494,10786.0
2024-11-07 15:15:00,465.38,465.51,464.7,465.43,5458.0,462.8002,462.9295,462.124,462.8499,5458.0
2024-11-07 15:20:00,465.05,465.59,464.69,465.59,2743.0,462.472,463.0091,462.114,463.0091,2743.0
2024-11-07 15:25:00,465.57,465.67,465.47,465.47,1521.0,462.9892,463.0886,462.8897,462.8897,1521.0
2024-11-07 15:30:00,465.68,466.22,465.55,465.87,3672.0,463.0986,463.6356,462.9693,463.2875,3672.0
2024-11-07 15:35:00,465.84,466.15,465.03,465.41,4770.0,463.2577,463.5659,462.4522,462.8301,4770.0
2024-11-07 15:40:00,465.14,466.09,465.14,466.09,3430.0,462.5615,463.5063,462.5615,463.5063,3430.0
2024-11-07 15:45:00,466.29,466.59,465.41,465.41,5602.0,463.7052,464.0035,462.8301,462.8301,5602.0
2024-11-07 15:50:00,465.4,465.55,465.07,465.48,6070.0,462.8201,462.9693,462.4919,462.8997,6070.0
2024-11-07 15:55:00,465.36,466.35,465.13,465.69,37674.0,462.7803,463.7648,462.5516,463.1085,37674.0
2024-11-08 09:30:00,469.18,471.53,467.59,470.03,6581.0,466.5792,468.9161,464.998,467.4244,6581.0
2024-11-08 09:35:00,470.0,470.95,468.42,470.74,3754.0,467.3946,468.3393,465.8234,468.1305,3754.0
2024-11-08 09:40:00,470.47,470.47,469.56,469.56,1052.0,467.862,467.862,466.957,466.957,1052.0
2024-11-08 09:45:00,469.94,471.11,469.8,471.11,1030.0,467.3349,468.4985,467.1957,468.4985,1030.0
2024-11-08 09:50:00,471.11,472.7,470.62,470.62,5542.0,468.4985,470.0796,468.0112,468.0112,5542.0
2024-11-08 09:55:00,471.16,473.08,471.16,473.08,1500.0,468.5482,470.4575,468.5482,470.4575,1500.0
2024-11-08 10:00:00,472.1,472.11,471.3,471.4,4196.0,469.483,469.4929,468.6874,468.7868,4196.0
2024-11-08 10:05:00,472.02,473.0,471.61,472.9,2152.0,469.4034,470.378,468.9957,470.2785,2152.0
2024-11-08 10:10:00,473.05,473.49,472.52,472.84,1500.0,470.4277,470.8653,469.9006,470.2189,1500.0
2024-11-08 10:15:00,472.92,474.73,472.91,474.72,3250.0,470.2984,472.0984,470.2885,472.0884,3250.0
2024-11-08 10:20:00,474.39,476.36,474.38,476.36,4922.0,471.7603,473.7194,471.7503,473.7194,4922.0
2024-11-08 10:25:00,476.24,476.25,475.49,475.58,11426.0,473.6,473.61,472.8542,472.9437,11426.0
2024-11-08 10:30:00,475.66,475.66,474.99,475.2,1747.0,473.0232,473.0232,472.3569,472.5658,1747.0
2024-11-08 10:35:00,475.24,476.06,474.69,476.06,836.0,472.6056,473.421,472.0586,473.421,836.0
2024-11-08 10:40:00,475.33,475.42,474.69,475.22,4075.0,472.6951,472.7846,472.0586,472.5857,4075.0
2024-11-08 10:45:00,475.48,476.23,475.18,476.23,7554.0,472.8442,473.5901,472.5459,473.5901,7554.0
2024-11-08 10:50:00,476.34,476.88,476.33,476.88,1268.0,473.6995,474.2365,473.6895,474.2365,1268.0
2024-11-08 10:55:00,476.52,477.29,475.87,477.29,4973.0,473.8785,474.6442,473.2321,474.6442,4973.0
2024-11-08 11:00:00,477.28,477.6,476.61,477.58,1430.0,474.6343,474.9525,473.968,474.9326,1430.0
2024-11-08 11:05:00,477.72,477.74,477.34,477.48,1701.0,475.0718,475.0917,474.6939,474.8331,1701.0
2024-11-08 11:10:00,477.69,478.28,477.5,477.74,9221.0,475.042,475.6287,474.853,475.0917,9221.0
2024-11-08 11:15:00,477.54,477.96,477.3,477.31,778.0,474.8928,475.3105,474.6541,474.6641,778.0
2024-11-08 11:20:00,477.55,477.55,476.99,477.0,2527.0,474.9028,474.9028,474.3459,474.3558,2527.0
2024-11-08 11:25:00,476.64,476.64,476.59,476.59,943.0,473.9978,473.9978,473.9481,473.9481,943.0
2024-11-08 11:30:00,476.35,476.71,476.35,476.41,1190.0,473.7094,474.0674,473.7094,473.7691,1190.0
2024-11-08 11:35:00,476.02,476.13,476.02,476.11,1206.0,473.3812,473.4906,473.3812,473.4707,1206.0
2024-11-08 11:40:00,475.77,475.77,475.15,475.17,2531.0,473.1326,473.1326,472.5161,472.5359,2531.0
2024-11-08 11:45:00,474.89,475.57,474.66,475.57,1230.0,472.2575,472.9337,472.0288,472.9337,1230.0
2024-11-08 11:50:00,475.62,475.96,475.52,475.96,415.0,472.9835,473.3216,472.884,473.3216,415.0
2024-11-08 11:55:00,475.94,476.42,475.94,476.42,905.0,473.3017,473.779,473.3017,473.779,905.0
2024-11-08 12:00:00,476.22,476.22,475.07,475.19,3395.0,473.5801,473.5801,472.4365,472.5558,3395.0
2024-11-08 12:05:00,475.11,475.36,474.75,475.36,600.0,472.4763,472.7249,472.1183,472.7249,600.0
2024-11-08 12:10:00,475.43,475.63,475.43,475.62,1214.0,472.7945,472.9934,472.7945,472.9835,1214.0
2024-11-08 12:15:00,475.61,476.05,475.61,476.05,1278.0,472.9735,473.4111,472.9735,473.4111,1278.0
2024-11-08 12:20:00,476.01,476.26,475.94,476.18,1417.0,473.3713,473.6199,473.3017,473.5403,1417.0
2024-11-08 12:25:00,475.94,475.94,475.15,475.4,3155.0,473.3017,473.3017,472.5161,472.7647,3155.0
2024-11-08 12:30:00,475.6,476.75,475.6,476.49,1180.0,472.9636,474.1072,472.9636,473.8486,1180.0
2024-11-08 12:35:00,476.47,476.82,476.42,476.5,3040.0,473.8287,474.1768,473.779,473.8586,3040.0
2024-11-08 12:40:00,476.4,476.51,476.02,476.02,2411.0,473.7591,473.8685,473.3812,473.3812,2411.0
2024-11-08 12:45:00,476.36,476.36,475.83,475.84,3074.0,473.7194,473.7194,473.1923,473.2022,3074.0
2024-11-08 12:50:00,475.9,476.85,475.71,476.85,2116.0,473.2619,474.2066,473.073,474.2066,2116.0
2024-11-08 12:55:00,476.45,476.59,476.45,476.58,300.0,473.8089,473.9481,473.8089,473.9381,300.0
2024-11-08 13:00:00,476.6,476.6,476.4,476.5,1121.0,473.958,473.958,473.7591,473.8586,1121.0
2024-11-08 13:05:00,476.78,476.92,476.6,476.6,1192.0,474.137,474.2762,473.958,473.958,1192.0
2024-11-08 13:10:00,476.6,476.6,476.6,476.6,0.0,473.958,473.958,473.958,473.958,0.0
2024-11-08 13:15:00,476.76,476.77,476.36,476.36,400.0,474.1171,474.1271,473.7194,473.7194,400.0
2024-11-08 13:20:00,476.53,476.8,476.53,476.69,1000.0,473.8884,474.1569,473.8884,474.0475,1000.0
2024-11-08 13:25:00,476.84,476.99,476.81,476.81,2854.0,474.1967,474.3459,474.1669,474.1669,2854.0
2024-11-08 13:30:00,476.84,476.95,476.52,476.74,1223.0,474.1967,474.3061,473.8785,474.0972,1223.0
2024-11-08 13:35:00,477.1,477.34,477.05,477.34,808.0,474.4552,474.6939,474.4055,474.6939,808.0
2024-11-08 13:40:00,477.34,477.56,477.25,477.44,912.0,474.6939,474.9127,474.6044,474.7934,912.0
2024-11-08 13:45:00,477.52,477.62,477.45,477.45,408.0,474.8729,474.9724,474.8033,474.8033,408.0
2024-11-08 13:50:00,477.54,477.67,477.27,477.29,5499.0,474.8928,475.0221,474.6243,474.6442,5499.0
2024-11-08 13:55:00,477.46,478.0,477.42,478.0,2469.0,474.8133,475.3503,474.7735,475.3503,2469.0
2024-11-08 14:00:00,477.62,478.19,477.59,478.19,4152.0,474.9724,475.5392,474.9425,475.5392,4152.0
2024-11-08 14:05:00,478.35,478.39,478.34,478.39,402.0,475.6983,475.7381,475.6884,475.7381,402.0
2024-11-08 14:10:00,478.38,478.45,478.2,478.4,1243.0,475.7282,475.7978,475.5492,475.748,1243.0
2024-11-08 14:15:00,478.49,478.57,478.38,478.52,1660.0,475.8375,475.9171,475.7282,475.8674,1660.0
2024-11-08 14:20:00,478.52,478.63,478.52,478.63,295.0,475.8674,475.9768,475.8674,475.9768,295.0
2024-11-08 14:25:00,478.61,478.65,478.49,478.54,2372.0,475.9569,475.9967,475.8375,475.8873,2372.0
2024-11-08 14:30:00,478.54,478.81,478.4,478.81,1193.0,475.8873,476.1558,475.748,476.1558,1193.0
2024-11-08 14:35:00,478.86,479.03,478.69,478.83,3658.0,476.2055,476.3746,476.0364,476.1757,3658.0
2024-11-08 14:40:00,479.11,479.3,479.11,479.27,1034.0,476.4541,476.6431,476.4541,476.6132,1034.0
2024-11-08 14:45:00,479.35,479.35,478.9,478.9,2178.0,476.6928,476.6928,476.2453,476.2453,2178.0
2024-11-08 14:50:00,478.63,478.81,478.54,478.71,812.0,475.9768,476.1558,475.8873,476.0563,812.0
2024-11-08 14:55:00,478.8,478.94,478.55,478.68,2559.0,476.1458,476.2851,475.8972,476.0265,2559.0
2024-11-08 15:00:00,478.55,478.83,478.38,478.83,1572.0,475.8972,476.1757,475.7282,476.1757,1572.0
2024-11-08 15:05:00,478.97,479.12,478.88,479.12,735.0,476.3149,476.4641,476.2254,476.4641,735.0
2024-11-08 15:10:00,479.23,479.23,478.86,478.89,1028.0,476.5734,476.5734,476.2055,476.2353,1028.0
2024-11-08 15:15:00,478.95,479.09,478.26,478.52,4690.0,476.295,476.4342,475.6088,475.8674,4690.0
2024-11-08 15:20:00,477.98,478.19,477.78,478.19,2913.0,475.3304,475.5392,475.1315,475.5392,2913.0
2024-11-08 15:25:00,478.28,478.46,478.22,478.46,2741.0,475.6287,475.8077,475.569,475.8077,2741.0
2024-11-08 15:30:00,478.29,478.29,477.91,477.91,7050.0,475.6387,475.6387,475.2608,475.2608,7050.0
2024-11-08 15:35:00,477.98,478.05,477.06,477.42,7585.0,475.3304,475.4,474.4155,474.7735,7585.0
2024-11-08 15:40:00,477.21,477.21,476.64,476.95,5747.0,474.5646,474.5646,473.9978,474.3061,5747.0
2024-11-08 15:45:00,476.99,477.09,476.36,476.53,7171.0,474.3459,474.4453,473.7194,473.8884,7171.0
2024-11-08 15:50:00,476.32,477.83,476.31,477.59,12731.0,473.6796,475.1812,473.6696,474.9425,12731.0
2024-11-08 15:55:00,477.7,477.85,477.1,477.33,50061.0,475.0519,475.2011,474.4552,474.684,50061.0
2024-11-11 09:30:00,478.81,479.24,477.25,478.55,9364.0,476.1558,476.5834,474.6044,475.8972,9364.0
2024-11-11 09:35:00,478.87,479.83,478.42,479.78,2900.0,476.2154,477.1701,475.7679,477.1204,2900.0
2024-11-11 09:40:00,480.58,480.7,479.32,479.79,1731.0,477.916,478.0353,476.6629,477.1303,1731.0
2024-11-11 09:45:00,478.49,479.2,478.48,478.88,4410.0,475.8375,476.5436,475.8276,476.2254,4410.0
2024-11-11 09:50:00,479.11,479.27,479.11,479.16,400.0,476.4541,476.6132,476.4541,476.5038,400.0
2024-11-11 09:55:00,479.27,479.75,479.02,479.75,3518.0,476.6132,477.0906,476.3646,477.0906,3518.0
2024-11-11 10:00:00,479.9,480.47,479.86,480.07,3256.0,477.2397,477.8066,477.2,477.4088,3256.0
2024-11-11 10:05:00,479.78,479.85,478.1,478.34,13982.0,477.1204,477.19,475.4497,475.6884,13982.0
2024-11-11 10:10:00,478.51,479.39,478.35,478.4,3929.0,475.8574,476.7326,475.6983,475.748,3929.0
2024-11-11 10:15:00,478.37,478.37,477.77,477.89,3623.0,475.7182,475.7182,475.1215,475.2409,3623.0
2024-11-11 10:20:00,477.97,478.05,477.69,477.94,2308.0,475.3204,475.4,475.042,475.2906,2308.0
2024-11-11 10:25:00,477.92,477.92,477.08,477.55,2071.0,475.2707,475.2707,474.4354,474.9028,2071.0
2024-11-11 10:30:00,477.55,477.97,476.89,477.0,7609.0,474.9028,475.3204,474.2464,474.3558,7609.0
2024-11-11 10:35:00,476.6,477.15,476.6,477.15,1071.0,473.958,474.505,473.958,474.505,1071.0
2024-11-11 10:40:00,477.15,477.91,477.04,477.04,6145.0,474.505,475.2608,474.3956,474.3956,6145.0
2024-11-11 10:45:00,477.21,477.64,477.18,477.64,2454.0,474.5646,474.9923,474.5348,474.9923,2454.0
2024-11-11 10:50:00,477.76,478.19,477.65,477.79,1000.0,475.1116,475.5392,475.0022,475.1414,1000.0
2024-11-11 10:55:00,477.75,478.26,477.72,478.08,6225.0,475.1016,475.6088,475.0718,475.4298,6225.0
2024-11-11 11:00:00,478.35,479.22,478.13,478.6,2625.0,475.6983,476.5635,475.4795,475.9469,2625.0
2024-11-11 11:05:00,478.59,478.88,478.59,478.88,621.0,475.937,476.2254,475.937,476.2254,621.0
2024-11-11 11:10:00,479.19,479.65,478.71,479.65,1318.0,476.5337,476.9911,476.0563,476.9911,1318.0
2024-11-11 11:15:00,479.18,479.33,477.78,477.78,3007.0,476.5237,476.6729,475.1315,475.1315,3007.0
2024-11-11 11:20:00,477.67,478.21,477.29,477.83,1827.0,475.0221,475.5591,474.6442,475.1812,1827.0
2024-11-11 11:25:00,478.21,478.21,477.91,477.91,497.0,475.5591,475.5591,475.2608,475.2608,497.0
2024-11-11 11:30:00,477.78,477.78,477.29,477.29,383.0,475.1315,475.1315,474.6442,474.6442,383.0
2024-11-11 11:35:00,478.24,478.77,478.17,478.31,3585.0,475.5889,476.116,475.5193,475.6585,3585.0
2024-11-11 11:40:00,478.3,478.3,478.13,478.13,300.0,475.6486,475.6486,475.4795,475.4795,300.0
2024-11-11 11:45:00,478.18,478.93,478.18,478.81,9554.0,475.5293,476.2751,475.5293,476.1558,9554.0
2024-11-11 11:50:00,479.08,479.11,479.08,479.11,200.0,476.4243,476.4541,476.4243,476.4541,200.0
2024-11-11 11:55:00,479.44,479.85,479.33,479.85,400.0,476.7823,477.19,476.6729,477.19,400.0
2024-11-11 12:00:00,480.0,480.02,479.25,479.25,5848.0,477.3392,477.3591,476.5933,476.5933,5848.0
2024-11-11 12:05:00,479.19,479.23,479.05,479.19,6590.0,476.5337,476.5734,476.3944,476.5337,6590.0
2024-11-11 12:10:00,479.25,479.36,479.25,479.34,576.0,476.5933,476.7027,476.5933,476.6828,576.0
2024-11-11 12:15:00,479.3,479.3,479.3,479.3,200.0,476.6431,476.6431,476.6431,476.6431,200.0
2024-11-11 12:20:00,479.27,479.35,479.27,479.35,419.0,476.6132,476.6928,476.6132,476.6928,419.0
2024-11-11 12:25:00,479.63,479.83,479.6,479.6,700.0,476.9712,477.1701,476.9414,476.9414,700.0
2024-11-11 12:30:00,479.51,479.51,478.89,479.01,1486.0,476.8519,476.8519,476.2353,476.3547,1486.0
2024-11-11 12:35:00,479.04,479.55,479.04,479.55,300.0,476.3845,476.8917,476.3845,476.8917,300.0
2024-11-11 12:40:00,479.81,479.81,479.05,479.05,3983.0,477.1502,477.1502,476.3944,476.3944,3983.0
2024-11-11 12:45:00,479.06,479.07,478.67,478.68,800.0,476.4044,476.4143,476.0165,476.0265,800.0
2024-11-11 12:50:00,478.27,478.67,478.1,478.1,509.0,475.6188,476.0165,475.4497,475.4497,509.0
2024-11-11 12:55:00,478.34,478.34,477.76,477.81,800.0,475.6884,475.6884,475.1116,475.1613,800.0
2024-11-11 13:00:00,477.55,477.74,477.55,477.71,467.0,474.9028,475.0917,474.9028,475.0619,467.0
2024-11-11 13:05:00,477.61,477.74,477.01,477.73,1700.0,474.9624,475.0917,474.3657,475.0818,1700.0
2024-11-11 13:10:00,477.82,478.08,477.82,477.98,600.0,475.1713,475.4298,475.1713,475.3304,600.0
2024-11-11 13:15:00,477.74,477.84,477.74,477.84,392.0,475.0917,475.1911,475.0917,475.1911,392.0
2024-11-11 13:20:00,478.08,478.08,477.85,477.85,388.0,475.4298,475.4298,475.2011,475.2011,388.0
2024-11-11 13:25:00,477.85,478.03,477.83,477.84,625.0,475.2011,475.3801,475.1812,475.1911,625.0
2024-11-11 13:30:00,477.58,477.76,477.34,477.63,3761.0,474.9326,475.1116,474.6939,474.9823,3761.0
2024-11-11 13:35:00,477.76,478.46,477.67,478.3,2122.0,475.1116,475.8077,475.0221,475.6486,2122.0
2024-11-11 13:40:00,478.64,478.72,478.41,478.72,904.0,475.9867,476.0663,475.758,476.0663,904.0
2024-11-11 13:45:00,478.31,478.5,478.15,478.48,1190.0,475.6585,475.8475,475.4994,475.8276,1190.0
2024-11-11 13:50:00,478.41,478.71,478.11,478.41,2025.0,475.758,476.0563,475.4597,475.758,2025.0
2024-11-11 13:55:00,478.56,478.57,478.09,478.1,3868.0,475.9072,475.9171,475.4398,475.4497,3868.0
2024-11-11 14:00:00,478.19,478.41,477.27,477.62,10097.0,475.5392,475.758,474.6243,474.9724,10097.0
2024-11-11 14:05:00,477.53,477.74,477.27,477.7,1769.0,474.8829,475.0917,474.6243,475.0519,1769.0
2024-11-11 14:10:00,477.75,478.03,477.75,477.81,700.0,475.1016,475.3801,475.1016,475.1613,700.0
2024-11-11 14:15:00,477.8,477.8,477.16,477.16,1396.0,475.1514,475.1514,474.5149,474.5149,1396.0
2024-11-11 14:20:00,476.94,477.25,476.72,477.02,7169.0,474.2961,474.6044,474.0774,474.3757,7169.0
2024-11-11 14:25:00,477.29,477.91,477.25,477.59,1152.0,474.6442,475.2608,474.6044,474.9425,1152.0
2024-11-11 14:30:00,477.22,477.6,477.03,477.45,2765.0,474.5746,474.9525,474.3856,474.8033,2765.0
2024-11-11 14:35:00,477.35,477.72,477.35,477.72,416.0,474.7039,475.0718,474.7039,475.0718,416.0
2024-11-11 14:40:00,477.51,477.51,477.2,477.29,900.0,474.863,474.863,474.5547,474.6442,900.0
2024-11-11 14:45:00,477.4,477.4,476.86,476.89,3161.0,474.7536,474.7536,474.2166,474.2464,3161.0
2024-11-11 14:50:00,476.99,476.99,476.51,476.62,2162.0,474.3459,474.3459,473.8685,473.9779,2162.0
2024-11-11 14:55:00,476.46,476.95,476.34,476.75,6045.0,473.8188,474.3061,473.6995,474.1072,6045.0
2024-11-11 15:00:00,476.86,476.86,476.68,476.68,500.0,474.2166,474.2166,474.0376,474.0376,500.0
2024-11-11 15:05:00,476.68,477.12,476.57,476.97,4956.0,474.0376,474.4751,473.9282,474.326,4956.0
2024-11-11 15:10:00,477.15,477.29,477.04,477.24,1615.0,474.505,474.6442,474.3956,474.5945,1615.0
2024-11-11 15:15:00,476.99,477.61,476.94,477.61,3373.0,474.3459,474.9624,474.2961,474.9624,3373.0
2024-11-11 15:20:00,477.58,477.62,477.24,477.35,986.0,474.9326,474.9724,474.5945,474.7039,986.0
2024-11-11 15:25:00,477.35,478.0,477.34,478.0,4201.0,474.7039,475.3503,474.6939,475.3503,4201.0
2024-11-11 15:30:00,478.05,478.05,477.83,477.98,1433.0,475.4,475.4,475.1812,475.3304,1433.0
2024-11-11 15:35:00,478.05,478.29,477.89,478.02,2019.0,475.4,475.6387,475.2409,475.3701,2019.0
2024-11-11 15:40:00,478.35,478.62,478.27,478.58,1356.0,475.6983,475.9668,475.6188,475.927,1356.0
2024-11-11 15:45:00,478.49,478.74,478.31,478.35,3673.0,475.8375,476.0862,475.6585,475.6983,3673.0
2024-11-11 15:50:00,478.18,478.7,477.98,478.21,7362.0,475.5293,476.0464,475.3304,475.5591,7362.0
2024-11-11 15:55:00,478.21,478.84,478.02,478.8,30637.0,475.5591,476.1856,475.3701,476.1458,30637.0
2024-11-12 09:30:00,478.16,479.65,478.16,479.64,15783.0,475.5094,476.9911,475.5094,476.9812,15783.0
2024-11-12 09:35:00,479.56,480.11,478.41,479.68,4104.0,476.9016,477.4486,475.758,477.0209,4104.0
2024-11-12 09:40:00,478.98,479.01,478.52,479.0,1700.0,476.3248,476.3547,475.8674,476.3447,1700.0
2024-11-12 09:45:00,479.0,479.28,477.0,477.21,2638.0,476.3447,476.6232,474.3558,474.5646,2638.0
2024-11-12 09:50:00,477.48,478.5,477.48,478.06,1602.0,474.8331,475.8475,474.8331,475.4099,1602.0
2024-11-12 09:55:00,478.17,478.74,478.16,478.67,1342.0,475.5193,476.0862,475.5094,476.0165,1342.0
2024-11-12 10:00:00,478.51,478.66,477.64,477.93,2524.0,475.8574,476.0066,474.9923,475.2806,2524.0
2024-11-12 10:05:00,477.86,478.8,476.65,476.66,2351.0,475.211,476.1458,474.0077,474.0177,2351.0
2024-11-12 10:10:00,477.18,477.27,476.58,476.58,1705.0,474.5348,474.6243,473.9381,473.9381,1705.0
2024-11-12 10:15:00,476.81,476.81,475.5,476.25,4125.0,474.1669,474.1669,472.8641,473.61,4125.0
2024-11-12 10:20:00,476.34,476.91,475.77,476.34,836.0,473.6995,474.2663,473.1326,473.6995,836.0
2024-11-12 10:25:00,475.97,476.34,475.57,475.85,3665.0,473.3315,473.6995,472.9337,473.2122,3665.0
2024-11-12 10:30:00,475.85,476.21,475.33,476.21,5920.0,473.2122,473.5702,472.6951,473.5702,5920.0
2024-11-12 10:35:00,476.45,476.5,475.41,475.41,5756.0,473.8089,473.8586,472.7746,472.7746,5756.0
2024-11-12 10:40:00,476.13,476.13,475.91,475.92,2460.0,473.4906,473.4906,473.2718,473.2818,2460.0
2024-11-12 10:45:00,476.4,476.62,476.14,476.18,1700.0,473.7591,473.9779,473.5006,473.5403,1700.0
2024-11-12 10:50:00,476.16,476.16,475.88,476.0,2487.0,473.5205,473.5205,473.242,473.3613,2487.0
2024-11-12 10:55:00,476.0,476.23,475.6,476.21,1500.0,473.3613,473.5901,472.9636,473.5702,1500.0
2024-11-12 11:00:00,476.16,476.3,476.03,476.1,2159.0,473.5205,473.6597,473.3912,473.4608,2159.0
2024-11-12 11:05:00,476.66,476.69,476.37,476.47,1976.0,474.0177,474.0475,473.7293,473.8287,1976.0
2024-11-12 11:10:00,476.3,476.96,476.3,476.65,1834.0,473.6597,474.316,473.6597,474.0077,1834.0
2024-11-12 11:15:00,476.73,477.74,476.73,477.42,2439.0,474.0873,475.0917,474.0873,474.7735,2439.0
2024-11-12 11:20:00,477.42,478.11,477.06,478.11,6345.0,474.7735,475.4597,474.4155,475.4597,6345.0
2024-11-12 11:25:00,478.06,478.21,477.56,477.81,4062.0,475.4099,475.5591,474.9127,475.1613,4062.0
2024-11-12 11:30:00,477.81,477.81,477.13,477.18,1100.0,475.1613,475.1613,474.4851,474.5348,1100.0
2024-11-12 11:35:00,477.17,477.17,476.29,476.42,1052.0,474.5249,474.5249,473.6497,473.779,1052.0
2024-11-12 11:40:00,476.41,476.8,476.05,476.8,600.0,473.7691,474.1569,473.4111,474.1569,600.0
2024-11-12 11:45:00,476.32,476.75,476.32,476.75,350.0,473.6796,474.1072,473.6796,474.1072,350.0
2024-11-12 11:50:00,477.14,477.21,477.0,477.04,1500.0,474.495,474.5646,474.3558,474.3956,1500.0
2024-11-12 11:55:00,477.16,477.34,476.95,477.34,600.0,474.5149,474.6939,474.3061,474.6939,600.0
2024-11-12 12:00:00,477.28,477.5,476.93,477.05,1859.0,474.6343,474.853,474.2862,474.4055,1859.0
2024-11-12 12:05:00,477.42,477.42,476.87,477.09,2153.0,474.7735,474.7735,474.2265,474.4453,2153.0
2024-11-12 12:10:00,477.08,477.08,476.78,476.82,2001.0,474.4354,474.4354,474.137,474.1768,2001.0
2024-11-12 12:15:00,477.04,477.07,476.52,476.52,2680.0,474.3956,474.4254,473.8785,473.8785,2680.0
2024-11-12 12:20:00,476.62,476.62,476.61,476.62,300.0,473.9779,473.9779,473.968,473.9779,300.0
2024-11-12 12:25:00,476.65,476.86,476.59,476.86,600.0,474.0077,474.2166,473.9481,474.2166,600.0
2024-11-12 12:30:00,476.79,476.79,476.47,476.67,500.0,474.147,474.147,473.8287,474.0276,500.0
2024-11-12 12:35:00,476.86,476.87,476.66,476.83,554.0,474.2166,474.2265,474.0177,474.1867,554.0
2024-11-12 12:40:00,476.66,476.66,476.08,476.36,1310.0,474.0177,474.0177,473.4409,473.7194,1310.0
2024-11-12 12:45:00,476.42,476.42,476.34,476.34,300.0,473.779,473.779,473.6995,473.6995,300.0
2024-11-12 12:50:00,476.33,476.33,475.61,475.69,1447.0,473.6895,473.6895,472.9735,473.0531,1447.0
2024-11-12 12:55:00,475.51,475.51,474.76,474.8,2301.0,472.8741,472.8741,472.1282,472.168,2301.0
2024-11-12 13:00:00,474.84,475.31,474.84,475.21,1143.0,472.2078,472.6752,472.2078,472.5757,1143.0
2024-11-12 13:05:00,475.17,475.17,475.08,475.08,500.0,472.5359,472.5359,472.4464,472.4464,500.0
2024-11-12 13:10:00,475.08,475.08,474.69,474.89,1636.0,472.4464,472.4464,472.0586,472.2575,1636.0
2024-11-12 13:15:00,474.88,475.38,474.88,475.38,1990.0,472.2476,472.7448,472.2476,472.7448,1990.0
2024-11-12 13:20:00,475.62,475.62,475.1,475.38,1123.0,472.9835,472.9835,472.4663,472.7448,1123.0
2024-11-12 13:25:00,475.46,475.57,475.43,475.57,300.0,472.8243,472.9337,472.7945,472.9337,300.0
2024-11-12 13:30:00,475.72,476.26,475.72,476.26,400.0,473.0829,473.6199,473.0829,473.6199,400.0
2024-11-12 13:35:00,476.33,476.51,476.27,476.36,2000.0,473.6895,473.8685,473.6299,473.7194,2000.0
2024-11-12 13:40:00,476.23,476.5,476.23,476.5,1300.0,473.5901,473.8586,473.5901,473.8586,1300.0
2024-11-12 13:45:00,476.89,476.89,476.65,476.71,355.0,474.2464,474.2464,474.0077,474.0674,355.0
2024-11-12 13:50:00,476.87,477.01,476.86,476.98,535.0,474.2265,474.3657,474.2166,474.3359,535.0
2024-11-12 13:55:00,477.3,477.3,476.75,477.06,800.0,474.6541,474.6541,474.1072,474.4155,800.0
2024-11-12 14:00:00,477.0,477.07,476.74,476.74,3917.0,474.3558,474.4254,474.0972,474.0972,3917.0
2024-11-12 14:05:00,476.73,476.94,476.73,476.78,1200.0,474.0873,474.2961,474.0873,474.137,1200.0
2024-11-12 14:10:00,476.5,476.63,476.3,476.37,1470.0,473.8586,473.9879,473.6597,473.7293,1470.0
2024-11-12 14:15:00,476.3,476.3,476.3,476.3,175.0,473.6597,473.6597,473.6597,473.6597,175.0
2024-11-12 14:20:00,476.25,476.5,476.09,476.41,1655.0,473.61,473.8586,473.4508,473.7691,1655.0
2024-11-12 14:25:00,476.32,476.32,476.05,476.25,1100.0,473.6796,473.6796,473.4111,473.61,1100.0
2024-11-12 14:30:00,476.25,476.25,475.7,475.74,1733.0,473.61,473.61,473.063,473.1028,1733.0
2024-11-12 14:35:00,475.54,475.67,475.3,475.3,518.0,472.9039,473.0332,472.6652,472.6652,518.0
2024-11-12 14:40:00,475.63,475.63,475.32,475.52,825.0,472.9934,472.9934,472.6851,472.884,825.0
2024-11-12 14:45:00,475.34,475.47,475.0,475.22,2713.0,472.705,472.8343,472.3669,472.5857,2713.0
2024-11-12 14:50:00,475.22,475.22,474.46,475.01,9623.0,472.5857,472.5857,471.8299,472.3768,9623.0
2024-11-12 14:55:00,474.91,475.25,474.91,474.92,2252.0,472.2774,472.6155,472.2774,472.2873,2252.0
2024-11-12 15:00:00,474.96,475.4,474.9,475.4,1588.0,472.3271,472.7647,472.2674,472.7647,1588.0
2024-11-12 15:05:00,475.77,475.77,475.76,475.77,200.0,473.1326,473.1326,473.1227,473.1326,200.0
2024-11-12 15:10:00,475.78,476.34,475.78,476.34,2003.0,473.1426,473.6995,473.1426,473.6995,2003.0
2024-11-12 15:15:00,476.36,476.49,476.17,476.23,1700.0,473.7194,473.8486,473.5304,473.5901,1700.0
2024-11-12 15:20:00,476.05,476.21,475.8,476.11,2059.0,473.4111,473.5702,473.1625,473.4707,2059.0
2024-11-12 15:25:00,476.11,476.34,476.05,476.34,1613.0,473.4707,473.6995,473.4111,473.6995,1613.0
2024-11-12 15:30:00,476.53,476.53,476.09,476.29,2416.0,473.8884,473.8884,473.4508,473.6497,2416.0
2024-11-12 15:35:00,476.51,476.57,476.09,476.57,2099.0,473.8685,473.9282,473.4508,473.9282,2099.0
2024-11-12 15:40:00,476.53,476.55,476.14,476.27,2730.0,473.8884,473.9083,473.5006,473.6299,2730.0
2024-11-12 15:45:00,476.34,476.44,476.12,476.12,2248.0,473.6995,473.7989,473.4807,473.4807,2248.0
2024-11-12 15:50:00,476.43,476.43,474.97,475.16,4235.0,473.789,473.789,472.3371,472.526,4235.0
2024-11-12 15:55:00,475.19,476.02,475.0,475.32,18005.0,472.5558,473.3812,472.3669,472.6851,18005.0
2024-11-13 09:30:00,476.35,478.65,475.93,476.42,11675.0,473.7094,475.9967,473.2917,473.779,11675.0
2024-11-13 09:35:00,477.55,478.51,477.1,478.38,1600.0,474.9028,475.8574,474.4552,475.7282,1600.0
2024-11-13 09:40:00,478.25,478.51,477.95,478.27,3612.0,475.5989,475.8574,475.3005,475.6188,3612.0
2024-11-13 09:45:00,477.93,479.13,477.92,478.75,5572.0,475.2806,476.474,475.2707,476.0961,5572.0
2024-11-13 09:50:00,478.64,479.01,478.27,478.86,3233.0,475.9867,476.3547,475.6188,476.2055,3233.0
2024-11-13 09:55:00,478.76,479.47,478.57,479.1,17783.0,476.106,476.8121,475.9171,476.4442,17783.0
2024-11-13 10:00:00,479.18,480.23,478.8,479.22,3606.0,476.5237,477.5679,476.1458,476.5635,3606.0
2024-11-13 10:05:00,479.02,479.09,477.61,478.25,4248.0,476.3646,476.4342,474.9624,475.5989,4248.0
2024-11-13 10:10:00,478.77,479.07,478.46,478.87,4279.0,476.116,476.4143,475.8077,476.2154,4279.0
2024-11-13 10:15:00,478.87,479.62,478.87,479.1,1214.0,476.2154,476.9613,476.2154,476.4442,1214.0
2024-11-13 10:20:00,478.67,479.85,478.54,479.49,3646.0,476.0165,477.19,475.8873,476.832,3646.0
2024-11-13 10:25:00,479.52,479.66,479.29,479.32,3562.0,476.8618,477.0011,476.6331,476.6629,3562.0
2024-11-13 10:30:00,479.32,480.22,479.13,480.14,1440.0,476.6629,477.558,476.474,477.4784,1440.0
2024-11-13 10:35:00,480.02,480.15,479.59,479.96,7103.0,477.3591,477.4883,476.9314,477.2994,7103.0
2024-11-13 10:40:00,479.95,480.34,479.49,480.2,13710.0,477.2895,477.6773,476.832,477.5381,13710.0
2024-11-13 10:45:00,480.08,481.13,479.98,480.5,10511.0,477.4187,478.4629,477.3193,477.8364,10511.0
2024-11-13 10:50:00,480.29,481.09,480.29,480.84,1200.0,477.6276,478.4231,477.6276,478.1745,1200.0
2024-11-13 10:55:00,481.0,481.04,480.79,480.93,1500.0,478.3336,478.3734,478.1248,478.264,1500.0
2024-11-13 11:00:00,481.08,481.31,480.55,481.29,5238.0,478.4132,478.6419,477.8861,478.622,5238.0
2024-11-13 11:05:00,481.16,482.18,480.86,482.12,2893.0,478.4927,479.5071,478.1944,479.4474,2893.0
2024-11-13 11:10:00,482.12,482.12,481.76,481.76,1854.0,479.4474,479.4474,479.0894,479.0894,1854.0
2024-11-13 11:15:00,481.78,482.0,480.92,481.27,3919.0,479.1093,479.3281,478.2541,478.6021,3919.0
2024-11-13 11:20:00,481.22,481.87,481.22,481.87,1860.0,478.5524,479.1988,478.5524,479.1988,1860.0
2024-11-13 11:25:00,481.77,483.02,481.76,482.85,2300.0,479.0994,480.3424,479.0894,480.1734,2300.0
2024-11-13 11:30:00,482.79,482.81,480.04,481.1,17400.0,480.1137,480.1336,477.379,478.4331,17400.0
2024-11-13 11:35:00,481.1,481.89,481.1,481.8,1500.0,478.4331,479.2187,478.4331,479.1292,1500.0
2024-11-13 11:40:00,481.6,481.85,481.26,481.39,1807.0,478.9303,479.1789,478.5922,478.7215,1807.0
2024-11-13 11:45:00,481.39,481.76,481.14,481.29,6249.0,478.7215,479.0894,478.4729,478.622,6249.0
2024-11-13 11:50:00,481.29,481.5,481.06,481.2,3811.0,478.622,478.8309,478.3933,478.5325,3811.0
2024-11-13 11:55:00,480.97,481.25,480.96,480.97,1795.0,478.3038,478.5822,478.2939,478.3038,1795.0
2024-11-13 12:00:00,481.14,481.42,481.03,481.31,5122.0,478.4729,478.7513,478.3635,478.6419,5122.0
2024-11-13 12:05:00,481.5,482.49,481.5,482.35,2075.0,478.8309,479.8154,478.8309,479.6761,2075.0
2024-11-13 12:10:00,482.05,482.73,481.99,482.73,6319.0,479.3778,480.054,479.3181,480.054,6319.0
2024-11-13 12:15:00,482.15,482.15,481.47,481.5,1329.0,479.4773,479.4773,478.801,478.8309,1329.0
2024-11-13 12:20:00,481.31,481.31,480.97,480.97,1082.0,478.6419,478.6419,478.3038,478.3038,1082.0
2024-11-13 12:25:00,481.0,481.05,480.63,480.63,4426.0,478.3336,478.3834,477.9657,477.9657,4426.0
2024-11-13 12:30:00,481.0,481.29,480.98,481.0,16649.0,478.3336,478.622,478.3137,478.3336,16649.0
2024-11-13 12:35:00,480.98,481.39,480.87,481.34,7028.0,478.3137,478.7215,478.2044,478.6717,7028.0
2024-11-13 12:40:00,481.28,481.35,480.94,481.0,1189.0,478.6121,478.6817,478.274,478.3336,1189.0
2024-11-13 12:45:00,481.06,481.06,480.77,480.77,1188.0,478.3933,478.3933,478.1049,478.1049,1188.0
2024-11-13 12:50:00,480.96,480.96,480.81,480.94,1160.0,478.2939,478.2939,478.1447,478.274,1160.0
2024-11-13 12:55:00,481.03,481.21,480.79,480.95,7835.0,478.3635,478.5425,478.1248,478.2839,7835.0
2024-11-13 13:00:00,480.95,481.02,480.6,480.74,2375.0,478.2839,478.3535,477.9358,478.0751,2375.0
2024-11-13 13:05:00,480.68,480.68,480.1,480.1,1550.0,478.0154,478.0154,477.4386,477.4386,1550.0
2024-11-13 13:10:00,480.29,480.29,479.71,479.71,2369.0,477.6276,477.6276,477.0508,477.0508,2369.0
2024-11-13 13:15:00,479.88,479.88,479.32,479.68,916.0,477.2198,477.2198,476.6629,477.0209,916.0
2024-11-13 13:20:00,480.01,480.16,479.7,479.74,3255.0,477.3491,477.4983,477.0408,477.0806,3255.0
2024-11-13 13:25:00,479.61,479.61,479.45,479.55,708.0,476.9513,476.9513,476.7922,476.8917,708.0
2024-11-13 13:30:00,479.31,479.38,479.31,479.32,900.0,476.653,476.7226,476.653,476.6629,900.0
2024-11-13 13:35:00,479.32,479.38,479.08,479.31,1870.0,476.6629,476.7226,476.4243,476.653,1870.0
2024-11-13 13:40:00,479.31,479.51,478.89,479.3,1604.0,476.653,476.8519,476.2353,476.6431,1604.0
2024-11-13 13:45:00,479.33,479.8,479.06,479.74,3140.0,476.6729,477.1403,476.4044,477.0806,3140.0
2024-11-13 13:50:00,479.54,479.74,479.53,479.62,1179.0,476.8817,477.0806,476.8718,476.9613,1179.0
2024-11-13 13:55:00,479.59,479.59,479.56,479.56,2268.0,476.9314,476.9314,476.9016,476.9016,2268.0
2024-11-13 14:00:00,479.47,479.88,478.84,479.04,2773.0,476.8121,477.2198,476.1856,476.3845,2773.0
2024-11-13 14:05:00,479.04,479.41,478.82,479.41,321.0,476.3845,476.7524,476.1657,476.7524,321.0
2024-11-13 14:10:00,479.41,479.71,479.33,479.71,2014.0,476.7524,477.0508,476.6729,477.0508,2014.0
2024-11-13 14:15:00,479.82,480.24,479.68,480.14,4129.0,477.1602,477.5778,477.0209,477.4784,4129.0
2024-11-13 14:20:00,479.91,479.91,479.85,479.86,938.0,477.2497,477.2497,477.19,477.2,938.0
2024-11-13 14:25:00,479.73,480.17,479.67,479.74,2887.0,477.0707,477.5082,477.011,477.0806,2887.0
2024-11-13 14:30:00,479.74,479.74,479.2,479.38,1322.0,477.0806,477.0806,476.5436,476.7226,1322.0
2024-11-13 14:35:00,478.87,479.13,478.55,479.13,2021.0,476.2154,476.474,475.8972,476.474,2021.0
2024-11-13 14:40:00,478.75,478.76,478.38,478.65,1022.0,476.0961,476.106,475.7282,475.9967,1022.0
2024-11-13 14:45:00,478.68,478.96,478.67,478.89,1769.0,476.0265,476.3049,476.0165,476.2353,1769.0
2024-11-13 14:50:00,478.76,479.28,478.76,479.28,2299.0,476.106,476.6232,476.106,476.6232,2299.0
2024-11-13 14:55:00,479.06,479.22,478.95,479.2,2660.0,476.4044,476.5635,476.295,476.5436,2660.0
2024-11-13 15:00:00,479.2,479.2,478.82,478.91,1971.0,476.5436,476.5436,476.1657,476.2552,1971.0
2024-11-13 15:05:00,478.86,479.12,478.74,479.12,957.0,476.2055,476.4641,476.0862,476.4641,957.0
2024-11-13 15:10:00,479.5,479.95,479.5,479.95,2149.0,476.8419,477.2895,476.8419,477.2895,2149.0
2024-11-13 15:15:00,480.14,480.14,479.35,479.56,3013.0,477.4784,477.4784,476.6928,476.9016,3013.0
2024-11-13 15:20:00,479.35,479.94,479.3,479.71,13913.0,476.6928,477.2795,476.6431,477.0508,13913.0
2024-11-13 15:25:00,479.71,480.12,479.48,480.1,11432.0,477.0508,477.4585,476.8221,477.4386,11432.0
2024-11-13 15:30:00,480.01,480.15,479.69,479.85,7668.0,477.3491,477.4883,477.0309,477.19,7668.0
2024-11-13 15:35:00,479.85,480.31,479.85,480.02,5136.0,477.19,477.6475,477.19,477.3591,5136.0
2024-11-13 15:40:00,480.02,480.93,479.82,480.59,9960.0,477.3591,478.264,477.1602,477.9259,9960.0
2024-11-13 15:45:00,480.74,480.74,479.86,479.9,5608.0,478.0751,478.0751,477.2,477.2397,5608.0
2024-11-13 15:50:00,479.77,480.36,479.13,480.09,10333.0,477.1104,477.6972,476.474,477.4287,10333.0
2024-11-13 15:55:00,479.88,480.0,479.08,479.48,41553.0,477.2198,477.3392,476.4243,476.8221,41553.0
2024-11-14 09:30:00,485.36,487.44,482.17,483.86,18057.0,482.6695,484.7379,479.4971,481.1778,18057.0
2024-11-14 09:35:00,485.2,485.2,480.83,480.87,891.0,482.5103,482.5103,478.1646,478.2044,891.0
2024-11-14 09:40:00,481.36,481.36,481.35,481.36,200.0,478.6916,478.6916,478.6817,478.6916,200.0
2024-11-14 09:45:00,481.61,482.46,481.5,481.83,920.0,478.9402,479.7855,478.8309,479.159,920.0
2024-11-14 09:50:00,482.93,483.26,482.73,483.25,2637.0,480.2529,480.5811,480.054,480.5712,2637.0
2024-11-14 09:55:00,483.0,483.0,481.74,481.74,1539.0,480.3225,480.3225,479.0695,479.0695,1539.0
2024-11-14 10:00:00,482.41,483.08,482.41,482.67,1475.0,479.7358,480.4021,479.7358,479.9944,1475.0
2024-11-14 10:05:00,482.03,482.42,482.0,482.07,1052.0,479.3579,479.7458,479.3281,479.3977,1052.0
2024-11-14 10:10:00,481.73,482.51,481.73,482.14,2341.0,479.0596,479.8353,479.0596,479.4673,2341.0
2024-11-14 10:15:00,482.73,483.18,482.11,482.55,7835.0,480.054,480.5015,479.4375,479.875,7835.0
2024-11-14 10:20:00,482.11,482.73,482.11,482.73,445.0,479.4375,480.054,479.4375,480.054,445.0
2024-11-14 10:25:00,483.15,483.89,482.13,482.13,4413.0,480.4717,481.2076,479.4574,479.4574,4413.0
2024-11-14 10:30:00,482.38,483.41,482.37,482.65,3297.0,479.706,480.7303,479.696,479.9745,3297.0
2024-11-14 10:35:00,482.56,484.11,482.55,483.73,2743.0,479.885,481.4264,479.875,481.0485,2743.0
2024-11-14 10:40:00,483.24,483.98,482.85,483.98,28238.0,480.5612,481.2971,480.1734,481.2971,28238.0
2024-11-14 10:45:00,484.08,484.61,483.16,483.44,3990.0,481.3966,481.9236,480.4817,480.7601,3990.0
2024-11-14 10:50:00,483.16,484.12,483.16,484.12,2571.0,480.4817,481.4363,480.4817,481.4363,2571.0
2024-11-14 10:55:00,484.59,484.64,483.5,483.5,978.0,481.9037,481.9535,480.8198,480.8198,978.0
2024-11-14 11:00:00,483.54,483.6,483.0,483.0,10038.0,480.8596,480.9192,480.3225,480.3225,10038.0
2024-11-14 11:05:00,483.0,483.46,483.0,483.23,4980.0,480.3225,480.78,480.3225,480.5513,4980.0
2024-11-14 11:10:00,483.19,483.77,482.81,483.57,9242.0,480.5115,481.0883,480.1336,480.8894,9242.0
2024-11-14 11:15:00,484.01,484.29,483.64,483.95,3142.0,481.3269,481.6054,480.959,481.2673,3142.0
2024-11-14 11:20:00,484.42,484.48,484.14,484.48,1420.0,481.7347,481.7943,481.4562,481.7943,1420.0
2024-11-14 11:25:00,484.4,484.64,484.1,484.64,1196.0,481.7148,481.9535,481.4164,481.9535,1196.0
2024-11-14 11:30:00,484.55,484.63,484.27,484.28,2334.0,481.864,481.9435,481.5855,481.5954,2334.0
2024-11-14 11:35:00,484.61,485.0,484.49,484.9,1395.0,481.9236,482.3115,481.8043,482.212,1395.0
2024-11-14 11:40:00,485.1,485.68,485.1,485.68,924.0,482.4109,482.9877,482.4109,482.9877,924.0
2024-11-14 11:45:00,485.49,485.49,484.9,484.98,29300.0,482.7987,482.7987,482.212,482.2916,29300.0
2024-11-14 11:50:00,484.88,484.88,484.27,484.51,5763.0,482.1921,482.1921,481.5855,481.8242,5763.0
2024-11-14 11:55:00,484.52,485.13,484.48,485.13,9966.0,481.8341,482.4407,481.7943,482.4407,9966.0
2024-11-14 12:00:00,485.0,485.31,484.78,485.01,7004.0,482.3115,482.6197,482.0927,482.3214,7004.0
2024-11-14 12:05:00,485.14,485.64,485.14,485.49,2077.0,482.4507,482.9479,482.4507,482.7987,2077.0
2024-11-14 12:10:00,485.04,485.71,485.0,485.0,1979.0,482.3512,483.0175,482.3115,482.3115,1979.0
2024-11-14 12:15:00,485.02,485.14,484.85,485.01,2616.0,482.3313,482.4507,482.1623,482.3214,2616.0
2024-11-14 12:20:00,485.29,485.29,484.74,485.0,1139.0,482.5998,482.5998,482.0529,482.3115,1139.0
2024-11-14 12:25:00,484.88,485.16,484.71,484.9,2642.0,482.1921,482.4706,482.0231,482.212,2642.0
2024-11-14 12:30:00,485.04,485.18,483.92,484.03,4592.0,482.3512,482.4905,481.2374,481.3468,4592.0
2024-11-14 12:35:00,484.1,484.13,483.68,483.68,1788.0,481.4164,481.4463,480.9988,480.9988,1788.0
2024-11-14 12:40:00,483.58,484.31,483.0,483.0,11973.0,480.8993,481.6253,480.3225,480.3225,11973.0
2024-11-14 12:45:00,483.33,483.42,483.07,483.1,1350.0,480.6507,480.7402,480.3922,480.422,1350.0
2024-11-14 12:50:00,483.12,484.11,483.02,484.11,2100.0,480.4419,481.4264,480.3424,481.4264,2100.0
2024-11-14 12:55:00,484.0,484.69,483.99,484.57,1000.0,481.317,482.0032,481.3071,481.8838,1000.0
2024-11-14 13:00:00,484.72,485.08,484.6,484.9,2104.0,482.033,482.391,481.9137,482.212,2104.0
2024-11-14 13:05:00,485.03,485.24,484.92,485.08,1459.0,482.3413,482.5501,482.2319,482.391,1459.0
2024-11-14 13:10:00,484.74,484.88,484.62,484.62,1744.0,482.0529,482.1921,481.9336,481.9336,1744.0
2024-11-14 13:15:00,484.58,484.58,483.33,483.37,3926.0,481.8938,481.8938,480.6507,480.6905,3926.0
2024-11-14 13:20:00,483.37,483.74,483.04,483.74,4316.0,480.6905,481.0584,480.3623,481.0584,4316.0
2024-11-14 13:25:00,483.67,484.17,483.5,483.78,7513.0,480.9888,481.4861,480.8198,481.0982,7513.0
2024-11-14 13:30:00,483.75,484.0,482.37,482.81,57838.0,481.0684,481.317,479.696,480.1336,57838.0
2024-11-14 13:35:00,482.53,482.59,481.68,482.38,6322.0,479.8551,479.9148,479.0099,479.706,6322.0
2024-11-14 13:40:00,482.41,482.69,482.41,482.55,400.0,479.7358,480.0143,479.7358,479.875,400.0
2024-11-14 13:45:00,482.47,482.53,482.45,482.51,747.0,479.7955,479.8551,479.7756,479.8353,747.0
2024-11-14 13:50:00,482.5,482.55,481.96,481.97,2898.0,479.8253,479.875,479.2883,479.2983,2898.0
2024-11-14 13:55:00,481.63,481.63,481.32,481.4,1639.0,478.9601,478.9601,478.6519,478.7314,1639.0
2024-11-14 14:00:00,481.83,482.89,481.72,482.89,2197.0,479.159,480.2132,479.0496,480.2132,2197.0
2024-11-14 14:05:00,483.24,483.24,482.65,482.66,1834.0,480.5612,480.5612,479.9745,479.9844,1834.0
2024-11-14 14:10:00,482.66,482.7,482.66,482.7,653.0,479.9844,480.0242,479.9844,480.0242,653.0
2024-11-14 14:15:00,482.48,482.74,482.48,482.74,600.0,479.8054,480.064,479.8054,480.064,600.0
2024-11-14 14:20:00,482.75,483.13,482.74,483.13,1156.0,480.0739,480.4518,480.064,480.4518,1156.0
2024-11-14 14:25:00,482.99,483.28,482.97,483.27,3292.0,480.3126,480.601,480.2927,480.591,3292.0
2024-11-14 14:30:00,483.27,483.37,483.19,483.37,1129.0,480.591,480.6905,480.5115,480.6905,1129.0
2024-11-14 14:35:00,483.51,483.61,483.4,483.47,3010.0,480.8297,480.9292,480.7203,480.7899,3010.0
2024-11-14 14:40:00,483.74,483.76,483.38,483.55,3502.0,481.0584,481.0783,480.7004,480.8695,3502.0
2024-11-14 14:45:00,483.4,483.45,483.24,483.25,642.0,480.7203,480.77,480.5612,480.5712,642.0
2024-11-14 14:50:00,483.33,483.86,483.33,483.86,2881.0,480.6507,481.1778,480.6507,481.1778,2881.0
2024-11-14 14:55:00,483.99,484.08,483.71,483.8,2441.0,481.3071,481.3966,481.0286,481.1181,2441.0
2024-11-14 15:00:00,483.7,483.85,482.92,482.92,6217.0,481.0187,481.1678,480.243,480.243,6217.0
2024-11-14 15:05:00,483.28,483.34,482.25,482.27,4411.0,480.601,480.6607,479.5767,479.5966,4411.0
2024-11-14 15:10:00,482.15,482.81,482.14,482.56,2392.0,479.4773,480.1336,479.4673,479.885,2392.0
2024-11-14 15:15:00,482.24,482.8,482.24,482.55,1800.0,479.5668,480.1237,479.5668,479.875,1800.0
2024-11-14 15:20:00,482.14,482.14,481.77,481.81,2708.0,479.4673,479.4673,479.0994,479.1391,2708.0
2024-11-14 15:25:00,481.81,482.1,481.69,481.81,5357.0,479.1391,479.4275,479.0198,479.1391,5357.0
2024-11-14 15:30:00,481.84,482.26,481.32,481.4,8460.0,479.169,479.5866,478.6519,478.7314,8460.0
2024-11-14 15:35:00,481.37,482.01,481.34,481.62,3155.0,478.7016,479.338,478.6717,478.9502,3155.0
2024-11-14 15:40:00,481.46,481.86,481.28,481.33,4491.0,478.7911,479.1889,478.6121,478.6618,4491.0
2024-11-14 15:45:00,481.41,481.73,481.32,481.5,4053.0,478.7414,479.0596,478.6519,478.8309,4053.0
2024-11-14 15:50:00,481.69,481.82,481.26,481.58,14640.0,479.0198,479.1491,478.5922,478.9104,14640.0
2024-11-14 15:55:00,481.56,482.37,481.3,482.09,46295.0,478.8905,479.696,478.632,479.4176,46295.0
2024-11-15 09:30:00,478.99,479.03,477.85,477.91,39637.0,476.3348,476.3746,475.2011,475.2608,39637.0
2024-11-15 09:35:00,478.75,479.08,478.75,479.08,701.0,476.0961,476.4243,476.0961,476.4243,701.0
2024-11-15 09:40:00,478.01,479.16,478.01,479.08,800.0,475.3602,476.5038,475.3602,476.4243,800.0
2024-11-15 09:45:00,479.27,479.71,478.06,479.68,2728.0,476.6132,477.0508,475.4099,477.0209,2728.0
2024-11-15 09:50:00,478.93,478.93,477.47,477.47,1381.0,476.2751,476.2751,474.8232,474.8232,1381.0
2024-11-15 09:55:00,477.19,478.0,477.19,477.58,1311.0,474.5448,475.3503,474.5448,474.9326,1311.0
2024-11-15 10:00:00,478.66,478.68,477.1,477.1,3028.0,476.0066,476.0265,474.4552,474.4552,3028.0
2024-11-15 10:05:00,477.19,477.19,475.98,475.98,1400.0,474.5448,474.5448,473.3415,473.3415,1400.0
2024-11-15 10:10:00,476.06,476.65,475.53,476.47,9968.0,473.421,474.0077,472.894,473.8287,9968.0
2024-11-15 10:15:00,476.92,476.92,475.85,476.22,2466.0,474.2762,474.2762,473.2122,473.5801,2466.0
2024-11-15 10:20:00,476.37,476.48,475.85,475.85,1400.0,473.7293,473.8387,473.2122,473.2122,1400.0
2024-11-15 10:25:00,475.5,476.3,475.4,476.3,3837.0,472.8641,473.6597,472.7647,473.6597,3837.0
2024-11-15 10:30:00,476.23,476.67,475.63,476.22,2299.0,473.5901,474.0276,472.9934,473.5801,2299.0
2024-11-15 10:35:00,476.25,476.45,475.03,475.04,1814.0,473.61,473.8089,472.3967,472.4067,1814.0
2024-11-15 10:40:00,475.42,475.44,474.39,475.03,6192.0,472.7846,472.8045,471.7603,472.3967,6192.0
2024-11-15 10:45:00,475.09,475.31,474.51,474.51,7984.0,472.4564,472.6752,471.8796,471.8796,7984.0
2024-11-15 10:50:00,474.63,475.21,474.01,474.01,4818.0,471.9989,472.5757,471.3824,471.3824,4818.0
2024-11-15 10:55:00,474.06,474.39,473.57,474.12,2496.0,471.4321,471.7603,470.9448,471.4918,2496.0
2024-11-15 11:00:00,474.37,474.51,473.97,474.19,838.0,471.7404,471.8796,471.3426,471.5614,838.0
2024-11-15 11:05:00,474.07,474.53,474.04,474.15,3361.0,471.442,471.8995,471.4122,471.5216,3361.0
2024-11-15 11:10:00,474.44,474.84,474.05,474.05,1835.0,471.81,472.2078,471.4222,471.4222,1835.0
2024-11-15 11:15:00,474.52,474.85,474.49,474.76,1357.0,471.8896,472.2177,471.8597,472.1282,1357.0
2024-11-15 11:20:00,474.21,474.74,474.17,474.69,2755.0,471.5813,472.1083,471.5415,472.0586,2755.0
2024-11-15 11:25:00,474.91,474.91,474.51,474.51,534.0,472.2774,472.2774,471.8796,471.8796,534.0
2024-11-15 11:30:00,475.03,475.03,474.35,474.35,1500.0,472.3967,472.3967,471.7205,471.7205,1500.0
2024-11-15 11:35:00,474.35,474.36,473.96,473.96,1689.0,471.7205,471.7304,471.3327,471.3327,1689.0
2024-11-15 11:40:00,473.96,474.19,473.8,474.12,1784.0,471.3327,471.5614,471.1735,471.4918,1784.0
2024-11-15 11:45:00,474.44,475.06,474.42,474.42,3118.0,471.81,472.4266,471.7901,471.7901,3118.0
2024-11-15 11:50:00,474.38,474.52,473.98,474.52,1430.0,471.7503,471.8896,471.3525,471.8896,1430.0
2024-11-15 11:55:00,474.29,474.47,473.97,473.97,2114.0,471.6608,471.8398,471.3426,471.3426,2114.0
2024-11-15 12:00:00,474.08,474.26,473.92,473.92,1474.0,471.452,471.631,471.2929,471.2929,1474.0
2024-11-15 12:05:00,474.05,474.56,473.92,474.39,3308.0,471.4222,471.9293,471.2929,471.7603,3308.0
2024-11-15 12:10:00,474.34,474.64,474.33,474.51,1041.0,471.7105,472.0089,471.7006,471.8796,1041.0
2024-11-15 12:15:00,474.29,474.58,474.24,474.38,2544.0,471.6608,471.9492,471.6111,471.7503,2544.0
2024-11-15 12:20:00,474.39,474.65,473.9,473.9,1686.0,471.7603,472.0188,471.273,471.273,1686.0
2024-11-15 12:25:00,474.05,474.05,473.77,473.77,607.0,471.4222,471.4222,471.1437,471.1437,607.0
2024-11-15 12:30:00,473.59,473.81,473.59,473.81,700.0,470.9647,471.1835,470.9647,471.1835,700.0
2024-11-15 12:35:00,473.47,474.44,473.47,474.27,1925.0,470.8454,471.81,470.8454,471.6409,1925.0
2024-11-15 12:40:00,474.14,474.53,473.95,474.53,808.0,471.5117,471.8995,471.3227,471.8995,808.0
2024-11-15 12:45:00,474.49,474.52,473.93,473.93,1014.0,471.8597,471.8896,471.3028,471.3028,1014.0
2024-11-15 12:50:00,473.72,474.37,473.72,474.36,600.0,471.094,471.7404,471.094,471.7304,600.0
2024-11-15 12:55:00,474.3,474.47,474.3,474.47,300.0,471.6708,471.8398,471.6708,471.8398,300.0
2024-11-15 13:00:00,474.43,474.97,474.43,474.97,2039.0,471.8001,472.3371,471.8001,472.3371,2039.0
2024-11-15 13:05:00,474.95,475.16,474.74,475.08,1546.0,472.3172,472.526,472.1083,472.4464,1546.0
2024-11-15 13:10:00,474.88,474.95,474.77,474.85,557.0,472.2476,472.3172,472.1382,472.2177,557.0
2024-11-15 13:15:00,474.9,475.1,474.84,474.9,2431.0,472.2674,472.4663,472.2078,472.2674,2431.0
2024-11-15 13:20:00,474.85,474.95,474.66,474.66,909.0,472.2177,472.3172,472.0288,472.0288,909.0
2024-11-15 13:25:00,474.77,474.93,474.76,474.76,644.0,472.1382,472.2973,472.1282,472.1282,644.0
2024-11-15 13:30:00,474.66,474.66,474.08,474.08,2085.0,472.0288,472.0288,471.452,471.452,2085.0
2024-11-15 13:35:00,474.29,474.61,474.22,474.61,500.0,471.6608,471.9791,471.5912,471.9791,500.0
2024-11-15 13:40:00,474.59,474.59,474.37,474.47,908.0,471.9592,471.9592,471.7404,471.8398,908.0
2024-11-15 13:45:00,474.38,474.59,474.03,474.03,802.0,471.7503,471.9592,471.4023,471.4023,802.0
2024-11-15 13:50:00,473.96,474.18,473.96,474.14,735.0,471.3327,471.5514,471.3327,471.5117,735.0
2024-11-15 13:55:00,474.13,474.13,473.69,473.8,1094.0,471.5017,471.5017,471.0642,471.1735,1094.0
2024-11-15 14:00:00,473.74,473.88,473.4,473.54,1084.0,471.1139,471.2531,470.7758,470.915,1084.0
2024-11-15 14:05:00,473.75,473.75,473.71,473.71,225.0,471.1238,471.1238,471.084,471.084,225.0
2024-11-15 14:10:00,473.89,474.0,473.74,473.75,300.0,471.263,471.3724,471.1139,471.1238,300.0
2024-11-15 14:15:00,473.88,473.88,473.44,473.6,1025.0,471.2531,471.2531,470.8155,470.9747,1025.0
2024-11-15 14:20:00,473.63,473.63,473.37,473.46,1132.0,471.0045,471.0045,470.7459,470.8354,1132.0
2024-11-15 14:25:00,473.46,473.46,473.07,473.2,1921.0,470.8354,470.8354,470.4476,470.5769,1921.0
2024-11-15 14:30:00,472.91,473.24,472.91,473.24,537.0,470.2885,470.6166,470.2885,470.6166,537.0
2024-11-15 14:35:00,473.24,473.29,473.02,473.25,900.0,470.6166,470.6664,470.3979,470.6266,900.0
2024-11-15 14:40:00,473.28,473.95,473.28,473.95,5163.0,470.6564,471.3227,470.6564,471.3227,5163.0
2024-11-15 14:45:00,473.82,474.29,473.78,473.9,1882.0,471.1934,471.6608,471.1537,471.273,1882.0
2024-11-15 14:50:00,473.64,473.64,472.96,473.11,2431.0,471.0144,471.0144,470.3382,470.4874,2431.0
2024-11-15 14:55:00,473.32,473.39,473.17,473.39,800.0,470.6962,470.7658,470.547,470.7658,800.0
2024-11-15 15:00:00,473.0,473.44,473.0,473.22,2111.0,470.378,470.8155,470.378,470.5968,2111.0
2024-11-15 15:05:00,473.38,473.44,472.89,473.01,2048.0,470.7559,470.8155,470.2686,470.3879,2048.0
2024-11-15 15:10:00,473.06,473.27,473.02,473.27,1500.0,470.4376,470.6465,470.3979,470.6465,1500.0
2024-11-15 15:15:00,473.39,473.74,472.89,473.66,2787.0,470.7658,471.1139,470.2686,471.0343,2787.0
2024-11-15 15:20:00,473.69,473.94,473.51,473.51,1728.0,471.0642,471.3128,470.8852,470.8852,1728.0
2024-11-15 15:25:00,473.51,473.6,473.19,473.19,2501.0,470.8852,470.9747,470.5669,470.5669,2501.0
2024-11-15 15:30:00,473.18,473.37,472.91,473.17,2699.0,470.557,470.7459,470.2885,470.547,2699.0
2024-11-15 15:35:00,473.2,473.61,473.19,473.52,1467.0,470.5769,470.9846,470.5669,470.8951,1467.0
2024-11-15 15:40:00,473.61,473.61,473.03,473.03,5451.0,470.9846,470.9846,470.4078,470.4078,5451.0
2024-11-15 15:45:00,473.12,473.16,472.37,472.53,7175.0,470.4973,470.5371,469.7515,469.9106,7175.0
2024-11-15 15:50:00,472.55,473.55,472.55,473.19,9570.0,469.9305,470.9249,469.9305,470.5669,9570.0
2024-11-15 15:55:00,473.13,474.04,472.94,473.31,39215.0,470.5073,471.4122,470.3183,470.6863,39215.0
2024-11-18 09:30:00,470.84,471.19,468.71,469.68,16399.0,468.23,468.578,466.1118,467.0764,16399.0
2024-11-18 09:35:00,469.8,470.58,468.88,469.06,4646.0,467.1957,467.9714,466.2808,466.4598,4646.0
2024-11-18 09:40:00,469.58,470.26,469.04,469.21,1321.0,466.9769,467.6532,466.4399,466.609,1321.0
2024-11-18 09:45:00,468.33,469.39,467.81,469.25,2936.0,465.7339,466.788,465.2167,466.6488,2936.0
2024-11-18 09:50:00,469.16,469.62,468.99,469.36,1519.0,466.5593,467.0167,466.3902,466.7582,1519.0
2024-11-18 09:55:00,469.12,469.45,469.09,469.09,709.0,466.5195,466.8477,466.4897,466.4897,709.0
2024-11-18 10:00:00,469.52,471.25,469.51,470.53,2018.0,466.9173,468.6377,466.9073,467.9217,2018.0
2024-11-18 10:05:00,471.06,471.66,471.06,471.56,2243.0,468.4487,469.0454,468.4487,468.946,2243.0
2024-11-18 10:10:00,472.43,472.43,470.53,470.89,7284.0,469.8111,469.8111,467.9217,468.2797,7284.0
2024-11-18 10:15:00,470.96,470.98,470.95,470.98,200.0,468.3493,468.3692,468.3393,468.3692,200.0
2024-11-18 10:20:00,471.08,471.28,470.52,470.52,2151.0,468.4686,468.6675,467.9117,467.9117,2151.0
2024-11-18 10:25:00,470.33,470.33,470.08,470.22,600.0,467.7228,467.7228,467.4742,467.6134,600.0
2024-11-18 10:30:00,470.38,470.38,470.12,470.36,678.0,467.7725,467.7725,467.5139,467.7526,678.0
2024-11-18 10:35:00,470.32,471.17,470.32,470.81,832.0,467.7128,468.5581,467.7128,468.2001,832.0
2024-11-18 10:40:00,470.65,471.29,470.65,471.29,1625.0,468.041,468.6775,468.041,468.6775,1625.0
2024-11-18 10:45:00,471.29,471.29,471.29,471.29,0.0,468.6775,468.6775,468.6775,468.6775,0.0
2024-11-18 10:50:00,471.29,471.29,471.29,471.29,0.0,468.6775,468.6775,468.6775,468.6775,0.0
2024-11-18 10:55:00,471.48,471.77,471.08,471.08,3402.0,468.8664,469.1548,468.4686,468.4686,3402.0
2024-11-18 11:00:00,471.65,471.97,471.55,471.89,2070.0,469.0355,469.3537,468.936,469.2741,2070.0
2024-11-18 11:05:00,472.06,472.06,472.06,472.06,125.0,469.4432,469.4432,469.4432,469.4432,125.0
2024-11-18 11:10:00,472.15,472.43,472.15,472.43,2415.0,469.5327,469.8111,469.5327,469.8111,2415.0
2024-11-18 11:15:00,472.43,472.43,472.43,472.43,0.0,469.8111,469.8111,469.8111,469.8111,0.0
2024-11-18 11:20:00,472.73,472.73,472.54,472.54,415.0,470.1095,470.1095,469.9205,469.9205,415.0
2024-11-18 11:25:00,472.67,472.76,472.67,472.76,803.0,470.0498,470.1393,470.0498,470.1393,803.0
2024-11-18 11:30:00,472.97,473.28,472.97,473.28,200.0,470.3481,470.6564,470.3481,470.6564,200.0
2024-11-18 11:35:00,473.28,473.28,473.28,473.28,0.0,470.6564,470.6564,470.6564,470.6564,0.0
2024-11-18 11:40:00,473.65,473.65,473.3,473.49,1375.0,471.0244,471.0244,470.6763,470.8653,1375.0
2024-11-18 11:45:00,473.46,473.46,472.85,472.93,800.0,470.8354,470.8354,470.2288,470.3084,800.0
2024-11-18 11:50:00,472.92,472.92,472.34,472.34,310.0,470.2984,470.2984,469.7216,469.7216,310.0
2024-11-18 11:55:00,472.34,472.34,472.34,472.34,0.0,469.7216,469.7216,469.7216,469.7216,0.0
2024-11-18 12:00:00,471.94,472.44,471.78,471.83,2571.0,469.3239,469.8211,469.1647,469.2145,2571.0
2024-11-18 12:05:00,471.65,471.87,471.65,471.87,207.0,469.0355,469.2542,469.0355,469.2542,207.0
2024-11-18 12:10:00,471.87,471.87,471.87,471.87,0.0,469.2542,469.2542,469.2542,469.2542,0.0
2024-11-18 12:15:00,471.49,472.16,471.48,472.16,709.0,468.8763,469.5426,468.8664,469.5426,709.0
2024-11-18 12:20:00,472.16,472.16,472.16,472.16,0.0,469.5426,469.5426,469.5426,469.5426,0.0
2024-11-18 12:25:00,472.28,472.28,472.27,472.28,150.0,469.662,469.662,469.652,469.662,150.0
2024-11-18 12:30:00,472.28,472.28,472.23,472.23,200.0,469.662,469.662,469.6122,469.6122,200.0
2024-11-18 12:35:00,472.37,472.61,472.36,472.61,910.0,469.7515,469.9901,469.7415,469.9901,910.0
2024-11-18 12:40:00,472.7,472.7,472.16,472.17,2501.0,470.0796,470.0796,469.5426,469.5526,2501.0
2024-11-18 12:45:00,472.04,472.05,472.04,472.04,125.0,469.4233,469.4332,469.4233,469.4233,125.0
2024-11-18 12:50:00,471.94,471.94,471.57,471.83,1845.0,469.3239,469.3239,468.9559,469.2145,1845.0
2024-11-18 12:55:00,471.9,472.23,471.9,472.23,1000.0,469.2841,469.6122,469.2841,469.6122,1000.0
2024-11-18 13:00:00,471.83,472.09,471.28,471.28,800.0,469.2145,469.473,468.6675,468.6675,800.0
2024-11-18 13:05:00,471.63,471.63,471.63,471.63,100.0,469.0156,469.0156,469.0156,469.0156,100.0
2024-11-18 13:10:00,471.53,471.53,471.2,471.2,488.0,468.9161,468.9161,468.588,468.588,488.0
2024-11-18 13:15:00,471.24,471.77,471.24,471.76,973.0,468.6277,469.1548,468.6277,469.1449,973.0
2024-11-18 13:20:00,471.77,472.0,471.76,472.0,870.0,469.1548,469.3835,469.1449,469.3835,870.0
2024-11-18 13:25:00,472.2,472.2,471.85,471.86,1535.0,469.5824,469.5824,469.2344,469.2443,1535.0
2024-11-18 13:30:00,472.02,472.36,472.02,472.33,1578.0,469.4034,469.7415,469.4034,469.7117,1578.0
2024-11-18 13:35:00,472.2,472.25,472.18,472.21,500.0,469.5824,469.6321,469.5625,469.5924,500.0
2024-11-18 13:40:00,471.96,471.97,471.85,471.96,841.0,469.3437,469.3537,469.2344,469.3437,841.0
2024-11-18 13:45:00,471.59,471.59,471.16,471.17,1486.0,468.9758,468.9758,468.5482,468.5581,1486.0
2024-11-18 13:50:00,471.17,471.41,471.04,471.04,848.0,468.5581,468.7968,468.4288,468.4288,848.0
2024-11-18 13:55:00,471.48,471.48,471.39,471.39,1699.0,468.8664,468.8664,468.7769,468.7769,1699.0
2024-11-18 14:00:00,471.47,471.47,471.19,471.19,1062.0,468.8565,468.8565,468.578,468.578,1062.0
2024-11-18 14:05:00,471.4,471.4,471.15,471.18,1791.0,468.7868,468.7868,468.5382,468.5681,1791.0
2024-11-18 14:10:00,471.19,471.29,471.09,471.1,1500.0,468.578,468.6775,468.4786,468.4885,1500.0
2024-11-18 14:15:00,471.1,471.1,471.1,471.1,0.0,468.4885,468.4885,468.4885,468.4885,0.0
2024-11-18 14:20:00,470.53,470.53,470.32,470.32,200.0,467.9217,467.9217,467.7128,467.7128,200.0
2024-11-18 14:25:00,470.5,470.58,470.49,470.58,982.0,467.8918,467.9714,467.8819,467.9714,982.0
2024-11-18 14:30:00,470.82,471.03,470.73,470.77,1751.0,468.2101,468.4189,468.1206,468.1603,1751.0
2024-11-18 14:35:00,470.77,471.28,470.77,471.27,1684.0,468.1603,468.6675,468.1603,468.6576,1684.0
2024-11-18 14:40:00,471.21,471.65,471.18,471.45,1206.0,468.5979,469.0355,468.5681,468.8366,1206.0
2024-11-18 14:45:00,471.68,471.69,471.37,471.37,1300.0,469.0653,469.0752,468.757,468.757,1300.0
2024-11-18 14:50:00,471.45,471.66,471.36,471.56,2689.0,468.8366,469.0454,468.7471,468.946,2689.0
2024-11-18 14:55:00,471.52,471.52,471.21,471.23,2796.0,468.9062,468.9062,468.5979,468.6178,2796.0
2024-11-18 15:00:00,471.3,471.55,471.3,471.4,3333.0,468.6874,468.936,468.6874,468.7868,3333.0
2024-11-18 15:05:00,471.39,471.39,471.02,471.16,1837.0,468.7769,468.7769,468.409,468.5482,1837.0
2024-11-18 15:10:00,471.0,471.17,470.87,470.87,2420.0,468.3891,468.5581,468.2598,468.2598,2420.0
2024-11-18 15:15:00,470.49,470.61,470.21,470.61,1000.0,467.8819,468.0012,467.6034,468.0012,1000.0
2024-11-18 15:20:00,470.64,470.77,470.39,470.45,2800.0,468.0311,468.1603,467.7824,467.8421,2800.0
2024-11-18 15:25:00,470.39,470.39,469.94,470.19,2683.0,467.7824,467.7824,467.3349,467.5836,2683.0
2024-11-18 15:30:00,470.28,470.64,470.27,470.5,2144.0,467.6731,468.0311,467.6631,467.8918,2144.0
2024-11-18 15:35:00,470.69,470.85,470.55,470.82,5100.0,468.0808,468.2399,467.9416,468.2101,5100.0
2024-11-18 15:40:00,470.9,471.08,470.87,470.98,3000.0,468.2896,468.4686,468.2598,468.3692,3000.0
2024-11-18 15:45:00,471.07,471.29,470.93,470.93,7065.0,468.4587,468.6775,468.3195,468.3195,7065.0
2024-11-18 15:50:00,470.75,471.46,470.61,471.25,10846.0,468.1405,468.8465,468.0012,468.6377,10846.0
2024-11-18 15:55:00,471.4,472.1,470.6,471.98,38096.0,468.7868,469.483,467.9913,469.3636,38096.0
2024-11-19 09:30:00,469.52,471.59,469.17,469.17,6337.0,466.9173,468.9758,466.5692,466.5692,6337.0
2024-11-19 09:35:00,469.5,469.84,467.97,469.84,2821.0,466.8974,467.2355,465.3759,467.2355,2821.0
2024-11-19 09:40:00,468.65,468.91,467.98,468.91,1300.0,466.0521,466.3107,465.3858,466.3107,1300.0
2024-11-19 09:45:00,468.73,469.09,467.97,467.97,2322.0,466.1316,466.4897,465.3759,465.3759,2322.0
2024-11-19 09:50:00,468.3,468.49,468.25,468.49,1700.0,465.704,465.893,465.6543,465.893,1700.0
2024-11-19 09:55:00,468.63,469.57,468.33,469.17,3046.0,466.0322,466.967,465.7339,466.5692,3046.0
2024-11-19 10:00:00,469.16,469.54,468.55,469.35,2005.0,466.5593,466.9372,465.9526,466.7482,2005.0
2024-11-19 10:05:00,469.55,470.05,469.05,469.05,2288.0,466.9471,467.4443,466.4499,466.4499,2288.0
2024-11-19 10:10:00,469.27,469.27,468.88,469.1,1161.0,466.6687,466.6687,466.2808,466.4996,1161.0
2024-11-19 10:15:00,468.76,469.1,468.75,469.1,300.0,466.1615,466.4996,466.1515,466.4996,300.0
2024-11-19 10:20:00,468.96,469.23,468.72,468.85,1406.0,466.3604,466.6289,466.1217,466.251,1406.0
2024-11-19 10:25:00,468.85,469.09,468.53,468.61,5578.0,466.251,466.4897,465.9328,466.0123,5578.0
2024-11-19 10:30:00,468.02,469.15,468.02,469.09,3040.0,465.4256,466.5493,465.4256,466.4897,3040.0
2024-11-19 10:35:00,469.37,469.84,468.82,469.81,4840.0,466.7681,467.2355,466.2211,467.2057,4840.0
2024-11-19 10:40:00,469.51,470.19,469.49,470.19,1300.0,466.9073,467.5836,466.8874,467.5836,1300.0
2024-11-19 10:45:00,470.02,470.62,469.96,470.62,1068.0,467.4145,468.0112,467.3548,468.0112,1068.0
2024-11-19 10:50:00,470.44,470.73,470.44,470.71,1047.0,467.8322,468.1206,467.8322,468.1007,1047.0
2024-11-19 10:55:00,470.29,470.49,470.16,470.49,1000.0,467.683,467.8819,467.5537,467.8819,1000.0
2024-11-19 11:00:00,470.75,470.75,470.75,470.75,400.0,468.1405,468.1405,468.1405,468.1405,400.0
2024-11-19 11:05:00,470.72,470.99,470.44,470.77,2419.0,468.1106,468.3791,467.8322,468.1603,2419.0
2024-11-19 11:10:00,470.77,471.12,470.7,470.83,2925.0,468.1603,468.5084,468.0907,468.22,2925.0
2024-11-19 11:15:00,470.83,471.37,470.82,471.29,1438.0,468.22,468.757,468.2101,468.6775,1438.0
2024-11-19 11:20:00,471.33,472.06,471.29,472.06,3659.0,468.7172,469.4432,468.6775,469.4432,3659.0
2024-11-19 11:25:00,472.3,472.36,471.57,471.57,1776.0,469.6819,469.7415,468.9559,468.9559,1776.0
2024-11-19 11:30:00,471.89,471.89,471.56,471.79,4381.0,469.2741,469.2741,468.946,469.1747,4381.0
2024-11-19 11:35:00,471.91,471.94,471.36,471.68,883.0,469.294,469.3239,468.7471,469.0653,883.0
2024-11-19 11:40:00,471.72,471.72,471.35,471.64,699.0,469.1051,469.1051,468.7371,469.0255,699.0
2024-11-19 11:45:00,471.68,471.78,471.63,471.65,601.0,469.0653,469.1647,469.0156,469.0355,601.0
2024-11-19 11:50:00,471.72,472.05,471.72,471.97,1968.0,469.1051,469.4332,469.1051,469.3537,1968.0
2024-11-19 11:55:00,471.97,471.97,471.97,471.97,0.0,469.3537,469.3537,469.3537,469.3537,0.0
2024-11-19 12:00:00,471.99,472.07,471.99,472.07,500.0,469.3736,469.4531,469.3736,469.4531,500.0
2024-11-19 12:05:00,472.07,472.11,471.99,472.0,300.0,469.4531,469.4929,469.3736,469.3835,300.0
2024-11-19 12:10:00,472.0,472.0,471.7,471.7,1445.0,469.3835,469.3835,469.0852,469.0852,1445.0
2024-11-19 12:15:00,471.7,471.81,471.62,471.81,700.0,469.0852,469.1946,469.0056,469.1946,700.0
2024-11-19 12:20:00,471.65,471.65,470.88,471.14,1751.0,469.0355,469.0355,468.2697,468.5283,1751.0
2024-11-19 12:25:00,471.4,471.4,471.26,471.36,661.0,468.7868,468.7868,468.6476,468.7471,661.0
2024-11-19 12:30:00,471.35,471.63,471.15,471.63,2262.0,468.7371,469.0156,468.5382,469.0156,2262.0
2024-11-19 12:35:00,471.59,471.59,471.57,471.58,300.0,468.9758,468.9758,468.9559,468.9658,300.0
2024-11-19 12:40:00,471.36,471.61,471.36,471.61,331.0,468.7471,468.9957,468.7471,468.9957,331.0
2024-11-19 12:45:00,471.37,471.38,471.34,471.38,1225.0,468.757,468.767,468.7272,468.767,1225.0
2024-11-19 12:50:00,471.39,471.57,471.38,471.48,1007.0,468.7769,468.9559,468.767,468.8664,1007.0
2024-11-19 12:55:00,471.61,471.61,471.4,471.48,1000.0,468.9957,468.9957,468.7868,468.8664,1000.0
2024-11-19 13:00:00,471.47,471.61,471.41,471.41,1100.0,468.8565,468.9957,468.7968,468.7968,1100.0
2024-11-19 13:05:00,471.51,471.56,471.18,471.18,4771.0,468.8962,468.946,468.5681,468.5681,4771.0
2024-11-19 13:10:00,471.23,471.23,470.69,470.69,619.0,468.6178,468.6178,468.0808,468.0808,619.0
2024-11-19 13:15:00,470.97,470.97,470.26,470.31,1019.0,468.3592,468.3592,467.6532,467.7029,1019.0
2024-11-19 13:20:00,470.3,470.35,470.3,470.3,1546.0,467.6929,467.7427,467.6929,467.6929,1546.0
2024-11-19 13:25:00,470.24,470.47,470.02,470.02,3725.0,467.6333,467.862,467.4145,467.4145,3725.0
2024-11-19 13:30:00,470.23,470.54,470.12,470.43,6769.0,467.6233,467.9316,467.5139,467.8222,6769.0
2024-11-19 13:35:00,470.48,470.74,470.47,470.62,6563.0,467.8719,468.1305,467.862,468.0112,6563.0
2024-11-19 13:40:00,470.75,470.85,470.66,470.83,1482.0,468.1405,468.2399,468.0509,468.22,1482.0
2024-11-19 13:45:00,470.66,471.14,470.66,471.14,8959.0,468.0509,468.5283,468.0509,468.5283,8959.0
2024-11-19 13:50:00,471.19,471.23,471.04,471.23,2960.0,468.578,468.6178,468.4288,468.6178,2960.0
2024-11-19 13:55:00,471.25,471.36,471.05,471.06,2293.0,468.6377,468.7471,468.4388,468.4487,2293.0
2024-11-19 14:00:00,471.11,471.18,470.82,471.03,6770.0,468.4985,468.5681,468.2101,468.4189,6770.0
2024-11-19 14:05:00,470.97,471.02,470.82,471.02,1313.0,468.3592,468.409,468.2101,468.409,1313.0
2024-11-19 14:10:00,471.03,471.12,470.95,471.08,2929.0,468.4189,468.5084,468.3393,468.4686,2929.0
2024-11-19 14:15:00,471.16,471.16,470.7,470.78,1210.0,468.5482,468.5482,468.0907,468.1703,1210.0
2024-11-19 14:20:00,470.79,470.93,470.78,470.79,2589.0,468.1802,468.3195,468.1703,468.1802,2589.0
2024-11-19 14:25:00,470.84,470.84,470.59,470.59,1136.0,468.23,468.23,467.9813,467.9813,1136.0
2024-11-19 14:30:00,470.67,470.69,469.57,469.57,4452.0,468.0609,468.0808,466.967,466.967,4452.0
2024-11-19 14:35:00,469.77,469.77,469.29,469.45,836.0,467.1659,467.1659,466.6885,466.8477,836.0
2024-11-19 14:40:00,469.67,469.8,469.46,469.71,1825.0,467.0664,467.1957,466.8576,467.1062,1825.0
2024-11-19 14:45:00,469.74,469.74,469.33,469.36,1971.0,467.136,467.136,466.7283,466.7582,1971.0
2024-11-19 14:50:00,469.49,469.8,469.49,469.69,1794.0,466.8874,467.1957,466.8874,467.0863,1794.0
2024-11-19 14:55:00,469.68,469.82,469.52,469.6,600.0,467.0764,467.2156,466.9173,466.9968,600.0
2024-11-19 15:00:00,469.77,469.8,469.04,469.05,7580.0,467.1659,467.1957,466.4399,466.4499,7580.0
2024-11-19 15:05:00,469.15,469.3,469.15,469.27,1010.0,466.5493,466.6985,466.5493,466.6687,1010.0
2024-11-19 15:10:00,469.06,469.22,468.86,468.99,3498.0,466.4598,466.6189,466.2609,466.3902,3498.0
2024-11-19 15:15:00,468.72,469.4,468.72,469.27,2086.0,466.1217,466.7979,466.1217,466.6687,2086.0
2024-11-19 15:20:00,469.21,469.34,469.05,469.05,1465.0,466.609,466.7383,466.4499,466.4499,1465.0
2024-11-19 15:25:00,469.05,469.05,469.05,469.05,0.0,466.4499,466.4499,466.4499,466.4499,0.0
2024-11-19 15:30:00,468.81,468.96,468.8,468.96,1016.0,466.2112,466.3604,466.2013,466.3604,1016.0
2024-11-19 15:35:00,468.96,469.22,468.78,469.0,3752.0,466.3604,466.6189,466.1814,466.4002,3752.0
2024-11-19 15:40:00,469.0,469.38,468.99,469.16,5609.0,466.4002,466.778,466.3902,466.5593,5609.0
2024-11-19 15:45:00,469.17,469.17,468.8,469.0,2901.0,466.5692,466.5692,466.2013,466.4002,2901.0
2024-11-19 15:50:00,469.08,469.17,468.28,468.29,3661.0,466.4797,466.5692,465.6841,465.6941,3661.0
2024-11-19 15:55:00,468.24,468.98,468.12,468.63,28128.0,465.6444,466.3803,465.525,466.0322,28128.0
2024-11-20 09:30:00,472.54,478.47,472.54,475.74,12735.0,469.9205,475.8177,469.9205,473.1028,12735.0
2024-11-20 09:35:00,474.95,475.01,470.55,470.55,5858.0,472.3172,472.3768,467.9416,467.9416,5858.0
2024-11-20 09:40:00,470.56,470.56,468.63,468.93,2433.0,467.9515,467.9515,466.0322,466.3305,2433.0
2024-11-20 09:45:00,468.35,468.35,467.01,467.64,7565.0,465.7538,465.7538,464.4212,465.0477,7565.0
2024-11-20 09:50:00,467.64,467.9,466.0,466.0,6531.0,465.0477,465.3062,463.4168,463.4168,6531.0
2024-11-20 09:55:00,466.73,466.73,465.9,466.0,3412.0,464.1427,464.1427,463.3173,463.4168,3412.0
2024-11-20 10:00:00,466.46,466.46,465.33,465.54,4864.0,463.8742,463.8742,462.7505,462.9593,4864.0
2024-11-20 10:05:00,465.74,465.74,464.38,464.71,7732.0,463.1582,463.1582,461.8058,462.1339,7732.0
2024-11-20 10:10:00,464.65,466.11,463.97,464.6,8308.0,462.0743,463.5262,461.398,462.0245,8308.0
2024-11-20 10:15:00,464.2,465.03,463.57,465.03,842.0,461.6268,462.4522,461.0003,462.4522,842.0
2024-11-20 10:20:00,464.84,466.0,464.23,465.97,4729.0,462.2632,463.4168,461.6566,463.3869,4729.0
2024-11-20 10:25:00,465.98,466.0,464.58,465.13,1595.0,463.3969,463.4168,462.0047,462.5516,1595.0
2024-11-20 10:30:00,465.97,466.08,465.6,466.06,725.0,463.3869,463.4963,463.019,463.4764,725.0
2024-11-20 10:35:00,465.62,466.59,464.98,466.59,2491.0,463.0389,464.0035,462.4024,464.0035,2491.0
2024-11-20 10:40:00,466.53,466.54,465.52,465.82,2495.0,463.9438,463.9538,462.9394,463.2378,2495.0
2024-11-20 10:45:00,466.11,466.12,465.57,465.57,2077.0,463.5262,463.5361,462.9892,462.9892,2077.0
2024-11-20 10:50:00,466.44,466.58,465.57,466.18,2336.0,463.8543,463.9936,462.9892,463.5958,2336.0
2024-11-20 10:55:00,466.29,467.28,466.04,467.28,11727.0,463.7052,464.6897,463.4566,464.6897,11727.0
2024-11-20 11:00:00,466.94,467.15,466.03,466.03,4091.0,464.3516,464.5604,463.4466,463.4466,4091.0
2024-11-20 11:05:00,465.83,465.9,465.0,465.78,1601.0,463.2477,463.3173,462.4223,463.198,1601.0
2024-11-20 11:10:00,465.13,465.37,464.76,464.78,1475.0,462.5516,462.7903,462.1837,462.2035,1475.0
2024-11-20 11:15:00,465.53,466.34,465.04,466.33,1400.0,462.9494,463.7549,462.4621,463.745,1400.0
2024-11-20 11:20:00,466.5,466.98,466.07,466.07,1400.0,463.914,464.3913,463.4864,463.4864,1400.0
2024-11-20 11:25:00,466.5,466.86,466.07,466.6,1894.0,463.914,464.272,463.4864,464.0135,1894.0
2024-11-20 11:30:00,466.43,466.43,465.63,466.11,2582.0,463.8444,463.8444,463.0488,463.5262,2582.0
2024-11-20 11:35:00,465.73,466.05,465.63,465.84,1076.0,463.1483,463.4665,463.0488,463.2577,1076.0
2024-11-20 11:40:00,466.04,466.29,465.74,466.15,900.0,463.4566,463.7052,463.1582,463.5659,900.0
2024-11-20 11:45:00,466.35,467.2,466.3,466.45,3525.0,463.7648,464.6101,463.7151,463.8643,3525.0
2024-11-20 11:50:00,466.89,468.02,466.89,468.02,2885.0,464.3018,465.4256,464.3018,465.4256,2885.0
2024-11-20 11:55:00,468.16,470.01,467.76,470.01,6206.0,465.5648,467.4046,465.167,467.4046,6206.0
2024-11-20 12:00:00,469.49,469.49,468.33,468.78,2911.0,466.8874,466.8874,465.7339,466.1814,2911.0
2024-11-20 12:05:00,468.82,469.33,468.44,469.33,318.0,466.2211,466.7283,465.8433,466.7283,318.0
2024-11-20 12:10:00,469.4,469.4,468.49,469.3,937.0,466.7979,466.7979,465.893,466.6985,937.0
2024-11-20 12:15:00,469.02,469.02,468.6,468.65,1000.0,466.42,466.42,466.0024,466.0521,1000.0
2024-11-20 12:20:00,468.65,469.08,468.24,469.08,2635.0,466.0521,466.4797,465.6444,466.4797,2635.0
2024-11-20 12:25:00,469.21,470.29,469.16,470.29,1500.0,466.609,467.683,466.5593,467.683,1500.0
2024-11-20 12:30:00,469.59,470.02,469.52,469.8,1408.0,466.9869,467.4145,466.9173,467.1957,1408.0
2024-11-20 12:35:00,470.16,470.37,469.65,470.37,2706.0,467.5537,467.7626,467.0465,467.7626,2706.0
2024-11-20 12:40:00,470.53,470.97,469.98,470.41,1949.0,467.9217,468.3592,467.3747,467.8023,1949.0
2024-11-20 12:45:00,470.15,470.8,470.14,470.8,808.0,467.5438,468.1902,467.5338,468.1902,808.0
2024-11-20 12:50:00,470.94,470.94,470.29,470.29,1296.0,468.3294,468.3294,467.683,467.683,1296.0
2024-11-20 12:55:00,470.17,470.38,469.86,470.0,2141.0,467.5637,467.7725,467.2554,467.3946,2141.0
2024-11-20 13:00:00,470.0,470.0,469.97,469.98,300.0,467.3946,467.3946,467.3648,467.3747,300.0
2024-11-20 13:05:00,470.17,470.17,470.1,470.1,300.0,467.5637,467.5637,467.4941,467.4941,300.0
2024-11-20 13:10:00,469.84,469.99,469.67,469.67,1500.0,467.2355,467.3847,467.0664,467.0664,1500.0
2024-11-20 13:15:00,469.85,470.43,469.84,470.1,1699.0,467.2454,467.8222,467.2355,467.4941,1699.0
2024-11-20 13:20:00,469.81,470.21,469.75,470.03,2711.0,467.2057,467.6034,467.146,467.4244,2711.0
2024-11-20 13:25:00,470.38,470.47,470.16,470.47,800.0,467.7725,467.862,467.5537,467.862,800.0
2024-11-20 13:30:00,470.43,470.43,469.9,470.12,750.0,467.8222,467.8222,467.2952,467.5139,750.0
2024-11-20 13:35:00,470.29,470.29,469.95,469.95,1737.0,467.683,467.683,467.3449,467.3449,1737.0
2024-11-20 13:40:00,469.94,470.27,469.94,470.26,1000.0,467.3349,467.6631,467.3349,467.6532,1000.0
2024-11-20 13:45:00,470.64,470.75,470.24,470.75,1336.0,468.0311,468.1405,467.6333,468.1405,1336.0
2024-11-20 13:50:00,470.64,470.77,470.27,470.62,849.0,468.0311,468.1603,467.6631,468.0112,849.0
2024-11-20 13:55:00,470.62,470.89,470.5,470.89,1313.0,468.0112,468.2797,467.8918,468.2797,1313.0
2024-11-20 14:00:00,470.48,470.5,470.33,470.5,1039.0,467.8719,467.8918,467.7228,467.8918,1039.0
2024-11-20 14:05:00,470.31,470.46,470.3,470.38,300.0,467.7029,467.8521,467.6929,467.7725,300.0
2024-11-20 14:10:00,470.38,470.6,470.14,470.4,4062.0,467.7725,467.9913,467.5338,467.7924,4062.0
2024-11-20 14:15:00,470.16,471.02,470.16,471.01,826.0,467.5537,468.409,467.5537,468.399,826.0
2024-11-20 14:20:00,470.84,470.91,470.71,470.91,425.0,468.23,468.2996,468.1007,468.2996,425.0
2024-11-20 14:25:00,471.09,471.57,471.08,471.31,610.0,468.4786,468.9559,468.4686,468.6973,610.0
2024-11-20 14:30:00,471.69,471.69,471.37,471.37,900.0,469.0752,469.0752,468.757,468.757,900.0
2024-11-20 14:35:00,471.56,472.04,471.56,471.73,900.0,468.946,469.4233,468.946,469.115,900.0
2024-11-20 14:40:00,471.99,471.99,471.79,471.85,600.0,469.3736,469.3736,469.1747,469.2344,600.0
2024-11-20 14:45:00,472.29,472.61,471.86,472.21,4942.0,469.6719,469.9901,469.2443,469.5924,4942.0
2024-11-20 14:50:00,472.16,472.7,472.14,472.42,1300.0,469.5426,470.0796,469.5227,469.8012,1300.0
2024-11-20 14:55:00,472.52,472.74,472.52,472.74,608.0,469.9006,470.1194,469.9006,470.1194,608.0
2024-11-20 15:00:00,472.77,473.04,472.49,473.03,4281.0,470.1493,470.4178,469.8708,470.4078,4281.0
2024-11-20 15:05:00,473.04,473.04,472.58,472.71,4395.0,470.4178,470.4178,469.9603,470.0896,4395.0
2024-11-20 15:10:00,472.81,473.26,472.71,473.26,800.0,470.189,470.6365,470.0896,470.6365,800.0
2024-11-20 15:15:00,473.2,473.53,473.2,473.49,1625.0,470.5769,470.905,470.5769,470.8653,1625.0
2024-11-20 15:20:00,473.48,473.66,473.34,473.59,3457.0,470.8553,471.0343,470.7161,470.9647,3457.0
2024-11-20 15:25:00,473.57,474.08,473.57,473.79,3665.0,470.9448,471.452,470.9448,471.1636,3665.0
2024-11-20 15:30:00,473.81,474.31,473.81,474.31,1640.0,471.1835,471.6807,471.1835,471.6807,1640.0
2024-11-20 15:35:00,474.61,474.85,474.35,474.51,5945.0,471.9791,472.2177,471.7205,471.8796,5945.0
2024-11-20 15:40:00,474.82,474.82,473.54,474.24,3620.0,472.1879,472.1879,470.915,471.6111,3620.0
2024-11-20 15:45:00,474.35,474.99,474.31,474.99,6542.0,471.7205,472.3569,471.6807,472.3569,6542.0
2024-11-20 15:50:00,475.22,475.5,474.31,474.39,13022.0,472.5857,472.8641,471.6807,471.7603,13022.0
2024-11-20 15:55:00,474.42,475.23,474.14,474.51,70738.0,471.7901,472.5956,471.5117,471.8796,70738.0
2024-11-21 09:30:00,477.5,478.4,475.29,475.29,8941.0,474.853,475.748,472.6553,472.6553,8941.0
2024-11-21 09:35:00,474.82,475.35,474.28,475.02,5725.0,472.1879,472.715,471.6509,472.3868,5725.0
2024-11-21 09:40:00,475.36,476.67,475.36,476.23,2790.0,472.7249,474.0276,472.7249,473.5901,2790.0
2024-11-21 09:45:00,476.23,476.77,476.13,476.77,1867.0,473.5901,474.1271,473.4906,474.1271,1867.0
2024-11-21 09:50:00,477.0,478.32,477.0,477.3,3100.0,474.3558,475.6685,474.3558,474.6541,3100.0
2024-11-21 09:55:00,477.43,477.77,476.79,477.18,3127.0,474.7834,475.1215,474.147,474.5348,3127.0
2024-11-21 10:00:00,477.74,477.74,476.53,476.94,9767.0,475.0917,475.0917,473.8884,474.2961,9767.0
2024-11-21 10:05:00,476.42,476.64,476.08,476.64,1039.0,473.779,473.9978,473.4409,473.9978,1039.0
2024-11-21 10:10:00,476.64,476.76,475.61,476.24,6245.0,473.9978,474.1171,472.9735,473.6,6245.0
2024-11-21 10:15:00,476.02,476.2,475.86,476.04,1561.0,473.3812,473.5602,473.2221,473.4011,1561.0
2024-11-21 10:20:00,475.98,476.89,475.95,475.95,4064.0,473.3415,474.2464,473.3116,473.3116,4064.0
2024-11-21 10:25:00,475.95,476.8,475.88,476.43,8471.0,473.3116,474.1569,473.242,473.789,8471.0
2024-11-21 10:30:00,476.67,476.87,476.67,476.79,1139.0,474.0276,474.2265,474.0276,474.147,1139.0
2024-11-21 10:35:00,476.95,476.95,476.31,476.34,8059.0,474.3061,474.3061,473.6696,473.6995,8059.0
2024-11-21 10:40:00,476.4,477.35,476.39,476.6,3511.0,473.7591,474.7039,473.7492,473.958,3511.0
2024-11-21 10:45:00,476.71,477.35,476.7,477.33,962.0,474.0674,474.7039,474.0575,474.684,962.0
2024-11-21 10:50:00,477.06,477.43,476.39,477.43,2851.0,474.4155,474.7834,473.7492,474.7834,2851.0
2024-11-21 10:55:00,477.65,478.45,477.6,478.08,2216.0,475.0022,475.7978,474.9525,475.4298,2216.0
2024-11-21 11:00:00,478.08,478.09,477.44,478.03,3595.0,475.4298,475.4398,474.7934,475.3801,3595.0
2024-11-21 11:05:00,477.97,478.03,477.74,478.01,400.0,475.3204,475.3801,475.0917,475.3602,400.0
2024-11-21 11:10:00,477.94,478.72,477.78,477.92,5887.0,475.2906,476.0663,475.1315,475.2707,5887.0
2024-11-21 11:15:00,478.3,478.33,478.06,478.28,6200.0,475.6486,475.6784,475.4099,475.6287,6200.0
2024-11-21 11:20:00,478.29,479.36,478.29,479.25,2212.0,475.6387,476.7027,475.6387,476.5933,2212.0
2024-11-21 11:25:00,479.39,479.42,478.47,478.47,3104.0,476.7326,476.7624,475.8177,475.8177,3104.0
2024-11-21 11:30:00,478.47,479.05,478.2,478.8,5981.0,475.8177,476.3944,475.5492,476.1458,5981.0
2024-11-21 11:35:00,478.8,478.8,477.56,478.11,606.0,476.1458,476.1458,474.9127,475.4597,606.0
2024-11-21 11:40:00,478.04,478.76,478.04,478.24,4279.0,475.39,476.106,475.39,475.5889,4279.0
2024-11-21 11:45:00,478.15,478.16,478.07,478.16,400.0,475.4994,475.5094,475.4199,475.5094,400.0
2024-11-21 11:50:00,478.24,478.24,477.71,477.71,1948.0,475.5889,475.5889,475.0619,475.0619,1948.0
2024-11-21 11:55:00,477.53,477.53,476.53,476.99,11209.0,474.8829,474.8829,473.8884,474.3459,11209.0
2024-11-21 12:00:00,476.85,476.85,475.54,475.77,4293.0,474.2066,474.2066,472.9039,473.1326,4293.0
2024-11-21 12:05:00,475.42,475.71,475.04,475.09,1466.0,472.7846,473.073,472.4067,472.4564,1466.0
2024-11-21 12:10:00,475.04,475.08,474.54,474.54,5099.0,472.4067,472.4464,471.9094,471.9094,5099.0
2024-11-21 12:15:00,474.95,475.25,474.75,474.93,3153.0,472.3172,472.6155,472.1183,472.2973,3153.0
2024-11-21 12:20:00,475.2,475.23,474.54,474.54,4242.0,472.5658,472.5956,471.9094,471.9094,4242.0
2024-11-21 12:25:00,474.42,475.51,474.32,475.14,6286.0,471.7901,472.8741,471.6907,472.5061,6286.0
2024-11-21 12:30:00,474.9,475.11,474.8,475.09,1300.0,472.2674,472.4763,472.168,472.4564,1300.0
2024-11-21 12:35:00,474.93,475.0,474.93,475.0,400.0,472.2973,472.3669,472.2973,472.3669,400.0
2024-11-21 12:40:00,474.96,475.29,474.96,475.15,1328.0,472.3271,472.6553,472.3271,472.5161,1328.0
2024-11-21 12:45:00,475.15,475.3,475.06,475.14,2121.0,472.5161,472.6652,472.4266,472.5061,2121.0
2024-11-21 12:50:00,475.15,475.84,475.14,475.64,1869.0,472.5161,473.2022,472.5061,473.0033,1869.0
2024-11-21 12:55:00,475.5,475.69,475.23,475.36,1270.0,472.8641,473.0531,472.5956,472.7249,1270.0
2024-11-21 13:00:00,475.48,475.99,475.48,475.77,1309.0,472.8442,473.3514,472.8442,473.1326,1309.0
2024-11-21 13:05:00,475.8,476.19,475.78,476.16,3831.0,473.1625,473.5503,473.1426,473.5205,3831.0
2024-11-21 13:10:00,476.26,476.64,476.26,476.35,1811.0,473.6199,473.9978,473.6199,473.7094,1811.0
2024-11-21 13:15:00,476.17,476.41,476.12,476.41,625.0,473.5304,473.7691,473.4807,473.7691,625.0
2024-11-21 13:20:00,476.43,477.81,476.43,477.37,1169.0,473.789,475.1613,473.789,474.7238,1169.0
2024-11-21 13:25:00,477.37,477.71,477.21,477.52,800.0,474.7238,475.0619,474.5646,474.8729,800.0
2024-11-21 13:30:00,477.21,477.21,476.88,477.14,1125.0,474.5646,474.5646,474.2365,474.495,1125.0
2024-11-21 13:35:00,476.95,477.01,476.66,476.78,2081.0,474.3061,474.3657,474.0177,474.137,2081.0
2024-11-21 13:40:00,476.82,476.82,476.63,476.63,200.0,474.1768,474.1768,473.9879,473.9879,200.0
2024-11-21 13:45:00,476.61,476.61,476.27,476.27,1200.0,473.968,473.968,473.6299,473.6299,1200.0
2024-11-21 13:50:00,476.36,476.4,475.99,476.4,2709.0,473.7194,473.7591,473.3514,473.7591,2709.0
2024-11-21 13:55:00,476.45,476.5,476.35,476.5,659.0,473.8089,473.8586,473.7094,473.8586,659.0
2024-11-21 14:00:00,476.75,476.89,476.71,476.71,2351.0,474.1072,474.2464,474.0674,474.0674,2351.0
2024-11-21 14:05:00,476.71,476.71,476.42,476.46,2234.0,474.0674,474.0674,473.779,473.8188,2234.0
2024-11-21 14:10:00,476.17,476.51,476.17,476.36,2230.0,473.5304,473.8685,473.5304,473.7194,2230.0
2024-11-21 14:15:00,476.36,476.71,476.36,476.53,1330.0,473.7194,474.0674,473.7194,473.8884,1330.0
2024-11-21 14:20:00,476.48,477.23,476.35,477.23,5380.0,473.8387,474.5845,473.7094,474.5845,5380.0
2024-11-21 14:25:00,477.33,477.41,477.33,477.41,533.0,474.684,474.7635,474.684,474.7635,533.0
2024-11-21 14:30:00,477.34,477.56,476.52,476.72,3865.0,474.6939,474.9127,473.8785,474.0774,3865.0
2024-11-21 14:35:00,476.31,477.18,476.29,477.18,3249.0,473.6696,474.5348,473.6497,474.5348,3249.0
2024-11-21 14:40:00,477.15,477.15,476.79,476.8,701.0,474.505,474.505,474.147,474.1569,701.0
2024-11-21 14:45:00,476.72,476.97,476.48,476.97,2768.0,474.0774,474.326,473.8387,474.326,2768.0
2024-11-21 14:50:00,476.88,477.27,476.78,477.2,2503.0,474.2365,474.6243,474.137,474.5547,2503.0
2024-11-21 14:55:00,477.21,477.29,476.78,477.29,2711.0,474.5646,474.6442,474.137,474.6442,2711.0
2024-11-21 15:00:00,477.25,477.37,477.14,477.27,1422.0,474.6044,474.7238,474.495,474.6243,1422.0
2024-11-21 15:05:00,477.3,477.73,477.27,477.61,6526.0,474.6541,475.0818,474.6243,474.9624,6526.0
2024-11-21 15:10:00,477.75,477.85,477.09,477.51,3443.0,475.1016,475.2011,474.4453,474.863,3443.0
2024-11-21 15:15:00,477.51,477.64,477.35,477.35,2069.0,474.863,474.9923,474.7039,474.7039,2069.0
2024-11-21 15:20:00,477.35,477.52,477.33,477.33,1122.0,474.7039,474.8729,474.684,474.684,1122.0
2024-11-21 15:25:00,477.53,478.33,477.52,478.31,3881.0,474.8829,475.6784,474.8729,475.6585,3881.0
2024-11-21 15:30:00,478.31,478.31,477.5,477.74,4450.0,475.6585,475.6585,474.853,475.0917,4450.0
2024-11-21 15:35:00,477.73,478.13,477.68,477.72,2796.0,475.0818,475.4795,475.032,475.0718,2796.0
2024-11-21 15:40:00,477.84,477.98,477.81,477.98,2052.0,475.1911,475.3304,475.1613,475.3304,2052.0
2024-11-21 15:45:00,478.27,478.58,477.95,478.0,6110.0,475.6188,475.927,475.3005,475.3503,6110.0
2024-11-21 15:50:00,478.19,478.29,477.52,477.73,5137.0,475.5392,475.6387,474.8729,475.0818,5137.0
2024-11-21 15:55:00,477.64,478.08,477.29,478.08,32813.0,474.9923,475.4298,474.6442,475.4298,32813.0
2024-11-22 09:30:00,477.93,480.24,477.02,480.04,7270.0,476.1211,478.4224,475.2146,478.2232,7270.0
2024-11-22 09:35:00,479.91,479.91,479.73,479.73,2951.0,478.0936,478.0936,477.9143,477.9143,2951.0
2024-11-22 09:40:00,479.84,482.14,479.84,482.14,836.0,478.0239,480.3152,478.0239,480.3152,836.0
2024-11-22 09:45:00,481.91,483.23,481.91,482.46,3157.0,480.0861,481.4011,480.0861,480.634,3157.0
2024-11-22 09:50:00,482.47,482.47,481.34,482.29,2600.0,480.644,480.644,479.5182,480.4646,2600.0
2024-11-22 09:55:00,482.37,482.89,482.1,482.27,1557.0,480.5443,481.0624,480.2754,480.4447,1557.0
2024-11-22 10:00:00,481.76,481.9,480.88,481.26,4215.0,479.9366,480.0761,479.06,479.4385,4215.0
2024-11-22 10:05:00,481.09,481.66,480.54,481.43,3112.0,479.2692,479.837,478.7213,479.6079,3112.0
2024-11-22 10:10:00,481.18,481.18,480.53,480.53,1897.0,479.3588,479.3588,478.7113,478.7113,1897.0
2024-11-22 10:15:00,480.82,480.97,480.76,480.97,500.0,479.0002,479.1496,478.9404,479.1496,500.0
2024-11-22 10:20:00,480.68,480.68,479.29,480.31,1905.0,478.8607,478.8607,477.476,478.4921,1905.0
2024-11-22 10:25:00,480.11,480.11,479.44,480.03,1005.0,478.2929,478.2929,477.6254,478.2132,1005.0
2024-11-22 10:30:00,480.04,481.17,480.04,480.75,1200.0,478.2232,479.3489,478.2232,478.9305,1200.0
2024-11-22 10:35:00,480.55,481.31,479.97,481.31,1621.0,478.7312,479.4883,478.1534,479.4883,1621.0
2024-11-22 10:40:00,480.98,481.26,480.78,480.98,1000.0,479.1596,479.4385,478.9603,479.1596,1000.0
2024-11-22 10:45:00,481.34,481.79,481.3,481.3,1000.0,479.5182,479.9665,479.4784,479.4784,1000.0
2024-11-22 10:50:00,481.03,481.48,481.02,481.33,608.0,479.2094,479.6577,479.1994,479.5083,608.0
2024-11-22 10:55:00,481.04,481.77,481.04,481.43,2202.0,479.2194,479.9466,479.2194,479.6079,2202.0
2024-11-22 11:00:00,481.65,481.65,480.98,480.98,602.0,479.8271,479.8271,479.1596,479.1596,602.0
2024-11-22 11:05:00,480.98,481.36,480.3,480.31,2300.0,479.1596,479.5382,478.4822,478.4921,2300.0
2024-11-22 11:10:00,480.0,480.54,479.99,480.17,1303.0,478.1833,478.7213,478.1733,478.3527,1303.0
2024-11-22 11:15:00,480.18,480.18,479.3,479.67,1867.0,478.3626,478.3626,477.486,477.8546,1867.0
2024-11-22 11:20:00,479.73,480.19,479.69,480.19,803.0,477.9143,478.3726,477.8745,478.3726,803.0
2024-11-22 11:25:00,480.17,480.17,479.7,480.16,1121.0,478.3527,478.3527,477.8844,478.3427,1121.0
2024-11-22 11:30:00,480.0,480.25,479.92,479.92,1075.0,478.1833,478.4324,478.1036,478.1036,1075.0
2024-11-22 11:35:00,479.95,480.27,479.32,479.85,2200.0,478.1335,478.4523,477.5059,478.0339,2200.0
2024-11-22 11:40:00,479.85,479.85,479.54,479.6,500.0,478.0339,478.0339,477.725,477.7848,500.0
2024-11-22 11:45:00,479.58,480.37,479.58,480.37,1700.0,477.7649,478.5519,477.7649,478.5519,1700.0
2024-11-22 11:50:00,480.34,480.74,480.34,480.74,2297.0,478.522,478.9205,478.522,478.9205,2297.0
2024-11-22 11:55:00,480.75,480.76,480.69,480.73,1307.0,478.9305,478.9404,478.8707,478.9105,1307.0
2024-11-22 12:00:00,480.73,480.94,480.04,480.04,2908.0,478.9105,479.1197,478.2232,478.2232,2908.0
2024-11-22 12:05:00,480.64,480.78,480.49,480.78,4396.0,478.8209,478.9603,478.6714,478.9603,4396.0
2024-11-22 12:10:00,480.81,481.5,480.81,480.89,3141.0,478.9902,479.6776,478.9902,479.0699,3141.0
2024-11-22 12:15:00,481.35,481.45,480.91,480.91,400.0,479.5282,479.6278,479.0899,479.0899,400.0
2024-11-22 12:20:00,481.3,481.91,481.15,481.23,1961.0,479.4784,480.0861,479.3289,479.4086,1961.0
2024-11-22 12:25:00,481.57,481.91,481.57,481.91,200.0,479.7474,480.0861,479.7474,480.0861,200.0
2024-11-22 12:30:00,481.62,481.62,480.55,480.55,720.0,479.7972,479.7972,478.7312,478.7312,720.0
2024-11-22 12:35:00,480.95,481.02,480.83,480.99,700.0,479.1297,479.1994,479.0102,479.1696,700.0
2024-11-22 12:40:00,480.25,480.25,480.25,480.25,100.0,478.4324,478.4324,478.4324,478.4324,100.0
2024-11-22 12:45:00,480.6,480.66,480.25,480.25,400.0,478.781,478.8408,478.4324,478.4324,400.0
2024-11-22 12:50:00,480.73,480.92,480.61,480.66,900.0,478.9105,479.0998,478.791,478.8408,900.0
2024-11-22 12:55:00,480.29,480.97,480.29,480.97,200.0,478.4722,479.1496,478.4722,479.1496,200.0
2024-11-22 13:00:00,480.97,481.16,480.97,481.16,1130.0,479.1496,479.3389,479.1496,479.3389,1130.0
2024-11-22 13:05:00,481.11,481.11,480.96,480.97,205.0,479.2891,479.2891,479.1397,479.1496,205.0
2024-11-22 13:10:00,480.97,480.97,480.97,480.97,0.0,479.1496,479.1496,479.1496,479.1496,0.0
2024-11-22 13:15:00,481.12,481.14,481.07,481.11,2875.0,479.2991,479.319,479.2493,479.2891,2875.0
2024-11-22 13:20:00,481.09,481.09,481.01,481.02,806.0,479.2692,479.2692,479.1895,479.1994,806.0
2024-11-22 13:25:00,481.07,481.95,480.98,481.15,2784.0,479.2493,480.1259,479.1596,479.3289,2784.0
2024-11-22 13:30:00,481.05,481.21,481.05,481.21,1104.0,479.2293,479.3887,479.2293,479.3887,1104.0
2024-11-22 13:35:00,481.2,481.31,480.93,481.06,1999.0,479.3788,479.4883,479.1098,479.2393,1999.0
2024-11-22 13:40:00,480.86,480.86,480.71,480.76,444.0,479.04,479.04,478.8906,478.9404,444.0
2024-11-22 13:45:00,480.97,480.98,480.75,480.97,1218.0,479.1496,479.1596,478.9305,479.1496,1218.0
2024-11-22 13:50:00,480.52,480.57,480.41,480.41,400.0,478.7013,478.7511,478.5917,478.5917,400.0
2024-11-22 13:55:00,480.49,480.77,480.46,480.69,400.0,478.6714,478.9504,478.6416,478.8707,400.0
2024-11-22 14:00:00,480.62,480.62,480.18,480.18,600.0,478.801,478.801,478.3626,478.3626,600.0
2024-11-22 14:05:00,480.41,480.41,479.99,479.99,700.0,478.5917,478.5917,478.1733,478.1733,700.0
2024-11-22 14:10:00,479.99,480.11,479.51,479.51,2162.0,478.1733,478.2929,477.6952,477.6952,2162.0
2024-11-22 14:15:00,479.43,479.6,479.09,479.59,876.0,477.6155,477.7848,477.2767,477.7749,876.0
2024-11-22 14:20:00,479.77,479.78,479.33,479.68,3173.0,477.9542,477.9641,477.5158,477.8645,3173.0
2024-11-22 14:25:00,479.41,480.52,479.41,479.87,1801.0,477.5955,478.7013,477.5955,478.0538,1801.0
2024-11-22 14:30:00,480.43,480.43,479.87,479.87,382.0,478.6117,478.6117,478.0538,478.0538,382.0
2024-11-22 14:35:00,480.36,480.39,480.05,480.05,475.0,478.5419,478.5718,478.2331,478.2331,475.0
2024-11-22 14:40:00,480.15,480.3,479.83,480.11,1431.0,478.3327,478.4822,478.0139,478.2929,1431.0
2024-11-22 14:45:00,480.11,480.47,479.89,479.89,3106.0,478.2929,478.6515,478.0737,478.0737,3106.0
2024-11-22 14:50:00,480.23,480.56,479.94,479.94,1465.0,478.4124,478.7412,478.1235,478.1235,1465.0
2024-11-22 14:55:00,480.3,480.41,479.75,479.75,3797.0,478.4822,478.5917,477.9342,477.9342,3797.0
2024-11-22 15:00:00,479.77,479.77,478.74,478.88,3150.0,477.9542,477.9542,476.9281,477.0675,3150.0
2024-11-22 15:05:00,479.19,479.37,478.99,478.99,751.0,477.3764,477.5557,477.1771,477.1771,751.0
2024-11-22 15:10:00,479.29,479.29,478.89,479.14,1391.0,477.476,477.476,477.0775,477.3266,1391.0
2024-11-22 15:15:00,478.89,479.73,478.89,479.25,1845.0,477.0775,477.9143,477.0775,477.4361,1845.0
2024-11-22 15:20:00,479.2,479.86,479.2,479.86,437.0,477.3863,478.0438,477.3863,478.0438,437.0
2024-11-22 15:25:00,479.52,479.93,479.52,479.93,1516.0,477.7051,478.1136,477.7051,478.1136,1516.0
2024-11-22 15:30:00,479.94,480.44,479.56,479.89,725.0,478.1235,478.6216,477.745,478.0737,725.0
2024-11-22 15:35:00,480.29,480.53,479.89,479.91,1400.0,478.4722,478.7113,478.0737,478.0936,1400.0
2024-11-22 15:40:00,479.91,480.18,479.91,480.13,1100.0,478.0936,478.3626,478.0936,478.3128,1100.0
2024-11-22 15:45:00,480.22,481.06,480.22,480.94,3507.0,478.4025,479.2393,478.4025,479.1197,3507.0
2024-11-22 15:50:00,480.86,481.39,480.65,480.98,4046.0,479.04,479.568,478.8308,479.1596,4046.0
2024-11-22 15:55:00,481.02,481.32,480.59,480.61,31295.0,479.1994,479.4983,478.7711,478.791,31295.0
2024-11-25 09:30:00,484.16,485.24,483.39,485.24,6851.0,482.3276,483.4035,481.5605,483.4035,6851.0
2024-11-25 09:35:00,484.96,485.87,484.06,484.06,4010.0,483.1245,484.0311,482.2279,482.2279,4010.0
2024-11-25 09:40:00,483.38,484.7,483.34,484.7,1200.0,481.5505,482.8655,481.5107,482.8655,1200.0
2024-11-25 09:45:00,483.82,483.82,483.81,483.81,200.0,481.9888,481.9888,481.9789,481.9789,200.0
2024-11-25 09:50:00,484.64,484.97,484.54,484.94,700.0,482.8057,483.1345,482.7061,483.1046,700.0
2024-11-25 09:55:00,485.66,486.04,485.66,486.0,1912.0,483.8219,484.2004,483.8219,484.1606,1912.0
2024-11-25 10:00:00,486.14,487.34,485.21,486.98,3599.0,484.3001,485.4955,483.3736,485.1369,3599.0
2024-11-25 10:05:00,487.0,487.01,486.4,486.4,1123.0,485.1568,485.1668,484.5591,484.5591,1123.0
2024-11-25 10:10:00,486.35,486.35,485.95,486.23,1705.0,484.5093,484.5093,484.1108,484.3897,1705.0
2024-11-25 10:15:00,486.62,486.91,486.62,486.91,400.0,484.7782,485.0671,484.7782,485.0671,400.0
2024-11-25 10:20:00,486.41,487.71,486.41,487.63,2615.0,484.569,485.8641,484.569,485.7844,2615.0
2024-11-25 10:25:00,487.74,489.38,487.74,489.22,2759.0,485.894,487.5278,485.894,487.3684,2759.0
2024-11-25 10:30:00,489.38,489.66,488.76,488.94,2438.0,487.5278,487.8067,486.9101,487.0895,2438.0
2024-11-25 10:35:00,489.17,489.43,489.02,489.4,1649.0,487.3186,487.5776,487.1692,487.5477,1649.0
2024-11-25 10:40:00,489.02,489.13,489.02,489.13,300.0,487.1692,487.2787,487.1692,487.2787,300.0
2024-11-25 10:45:00,489.08,489.28,488.2,489.13,2900.0,487.2289,487.4282,486.3523,487.2787,2900.0
2024-11-25 10:50:00,489.04,489.04,488.47,488.47,1400.0,487.1891,487.1891,486.6212,486.6212,1400.0
2024-11-25 10:55:00,488.03,488.46,488.03,488.34,1497.0,486.1829,486.6113,486.1829,486.4917,1497.0
2024-11-25 11:00:00,488.18,488.18,487.64,487.64,600.0,486.3323,486.3323,485.7944,485.7944,600.0
2024-11-25 11:05:00,488.08,488.19,487.92,488.19,1000.0,486.2327,486.3423,486.0733,486.3423,1000.0
2024-11-25 11:10:00,488.12,488.12,488.06,488.06,351.0,486.2726,486.2726,486.2128,486.2128,351.0
2024-11-25 11:15:00,488.04,488.13,487.53,487.53,3864.0,486.1929,486.2825,485.6848,485.6848,3864.0
2024-11-25 11:20:00,487.53,487.76,487.53,487.76,220.0,485.6848,485.9139,485.6848,485.9139,220.0
2024-11-25 11:25:00,487.85,487.98,487.25,487.51,3861.0,486.0036,486.1331,485.4059,485.6649,3861.0
2024-11-25 11:30:00,487.25,487.6,487.12,487.31,1807.0,485.4059,485.7545,485.2764,485.4656,1807.0
2024-11-25 11:35:00,487.16,487.3,486.69,487.01,2744.0,485.3162,485.4557,484.848,485.1668,2744.0
2024-11-25 11:40:00,486.86,487.15,486.84,486.93,1100.0,485.0173,485.3062,484.9974,485.0871,1100.0
2024-11-25 11:45:00,487.1,487.1,486.73,486.89,2129.0,485.2564,485.2564,484.8878,485.0472,2129.0
2024-11-25 11:50:00,487.13,488.04,487.13,487.92,1012.0,485.2863,486.1929,485.2863,486.0733,1012.0
2024-11-25 11:55:00,487.92,487.92,487.92,487.92,0.0,486.0733,486.0733,486.0733,486.0733,0.0
2024-11-25 12:00:00,487.89,487.89,487.57,487.88,1669.0,486.0434,486.0434,485.7247,486.0335,1669.0
2024-11-25 12:05:00,487.86,487.91,487.85,487.88,1276.0,486.0136,486.0634,486.0036,486.0335,1276.0
2024-11-25 12:10:00,487.7,488.76,487.7,488.51,7298.0,485.8542,486.9101,485.8542,486.6611,7298.0
2024-11-25 12:15:00,488.62,488.7,488.18,488.6,2970.0,486.7707,486.8504,486.3323,486.7508,2970.0
2024-11-25 12:20:00,488.71,488.71,488.4,488.63,600.0,486.8603,486.8603,486.5515,486.7806,600.0
2024-11-25 12:25:00,488.64,488.89,488.34,488.55,1816.0,486.7906,487.0397,486.4917,486.7009,1816.0
2024-11-25 12:30:00,488.57,489.05,488.56,488.8,1400.0,486.7209,487.199,486.7109,486.95,1400.0
2024-11-25 12:35:00,488.73,488.73,488.04,488.04,1205.0,486.8803,486.8803,486.1929,486.1929,1205.0
2024-11-25 12:40:00,487.94,488.27,487.05,487.05,2916.0,486.0933,486.422,485.2066,485.2066,2916.0
2024-11-25 12:45:00,487.41,488.17,487.4,488.17,1677.0,485.5653,486.3224,485.5553,486.3224,1677.0
2024-11-25 12:50:00,488.17,488.17,488.17,488.17,0.0,486.3224,486.3224,486.3224,486.3224,0.0
2024-11-25 12:55:00,488.68,489.48,488.67,489.12,2746.0,486.8304,487.6274,486.8205,487.2688,2746.0
2024-11-25 13:00:00,489.05,489.91,488.8,489.83,2334.0,487.199,488.0558,486.95,487.9761,2334.0
2024-11-25 13:05:00,489.96,490.39,489.96,490.39,1231.0,488.1056,488.534,488.1056,488.534,1231.0
2024-11-25 13:10:00,490.12,490.15,489.76,489.85,3086.0,488.265,488.2949,487.9064,487.996,3086.0
2024-11-25 13:15:00,489.74,489.76,489.74,489.76,1000.0,487.8864,487.9064,487.8864,487.9064,1000.0
2024-11-25 13:20:00,489.58,490.0,489.58,490.0,1294.0,487.727,488.1455,487.727,488.1455,1294.0
2024-11-25 13:25:00,490.57,490.87,490.21,490.87,1601.0,488.7133,489.0122,488.3547,489.0122,1601.0
2024-11-25 13:30:00,490.58,490.58,490.17,490.34,3917.0,488.7233,488.7233,488.3148,488.4842,3917.0
2024-11-25 13:35:00,490.61,490.63,490.54,490.55,515.0,488.7531,488.7731,488.6834,488.6934,515.0
2024-11-25 13:40:00,490.55,490.71,490.39,490.7,1753.0,488.6934,488.8528,488.534,488.8428,1753.0
2024-11-25 13:45:00,490.81,490.98,490.81,490.89,1011.0,488.9524,489.1217,488.9524,489.0321,1011.0
2024-11-25 13:50:00,490.89,490.89,490.61,490.72,3413.0,489.0321,489.0321,488.7531,488.8627,3413.0
2024-11-25 13:55:00,490.93,490.93,490.79,490.8,500.0,489.0719,489.0719,488.9325,488.9424,500.0
2024-11-25 14:00:00,490.8,491.38,490.73,491.18,5837.0,488.9424,489.5202,488.8727,489.321,5837.0
2024-11-25 14:05:00,491.21,491.23,490.98,491.23,1145.0,489.3509,489.3708,489.1217,489.3708,1145.0
2024-11-25 14:10:00,491.18,491.18,490.79,490.94,700.0,489.321,489.321,488.9325,489.0819,700.0
2024-11-25 14:15:00,491.05,491.05,490.69,490.74,3577.0,489.1915,489.1915,488.8328,488.8827,3577.0
2024-11-25 14:20:00,490.69,490.69,490.03,490.41,3526.0,488.8328,488.8328,488.1753,488.5539,3526.0
2024-11-25 14:25:00,490.28,490.39,490.08,490.23,2221.0,488.4244,488.534,488.2252,488.3746,2221.0
2024-11-25 14:30:00,490.21,490.48,490.14,490.48,1749.0,488.3547,488.6236,488.2849,488.6236,1749.0
2024-11-25 14:35:00,490.54,490.54,490.33,490.37,2600.0,488.6834,488.6834,488.4742,488.5141,2600.0
2024-11-25 14:40:00,490.41,490.41,490.23,490.37,800.0,488.5539,488.5539,488.3746,488.5141,800.0
2024-11-25 14:45:00,490.37,490.83,490.37,490.65,2148.0,488.5141,488.9723,488.5141,488.793,2148.0
2024-11-25 14:50:00,490.63,490.64,490.42,490.56,1113.0,488.7731,488.783,488.5639,488.7033,1113.0
2024-11-25 14:55:00,490.56,490.83,490.41,490.64,1915.0,488.7033,488.9723,488.5539,488.783,1915.0
2024-11-25 15:00:00,490.59,491.35,490.45,491.16,3068.0,488.7332,489.4903,488.5938,489.3011,3068.0
2024-11-25 15:05:00,491.12,491.39,491.07,491.31,2325.0,489.2612,489.5302,489.2114,489.4505,2325.0
2024-11-25 15:10:00,491.31,491.9,491.27,491.87,1501.0,489.4505,490.0383,489.4106,490.0084,1501.0
2024-11-25 15:15:00,491.68,491.89,491.34,491.34,4902.0,489.8191,490.0283,489.4804,489.4804,4902.0
2024-11-25 15:20:00,491.29,491.96,491.27,491.96,1316.0,489.4306,490.098,489.4106,490.098,1316.0
2024-11-25 15:25:00,491.74,492.54,491.68,492.38,4359.0,489.8789,490.6758,489.8191,490.5164,4359.0
2024-11-25 15:30:00,492.37,492.61,491.95,492.52,8590.0,490.5065,490.7456,490.0881,490.6559,8590.0
2024-11-25 15:35:00,492.61,493.46,492.61,493.37,9398.0,490.7456,491.5924,490.7456,491.5027,9398.0
2024-11-25 15:40:00,493.37,493.64,493.0,493.19,7659.0,491.5027,491.7717,491.1341,491.3234,7659.0
2024-11-25 15:45:00,493.17,493.79,493.07,493.27,13603.0,491.3035,491.9211,491.2038,491.4031,13603.0
2024-11-25 15:50:00,493.3,493.95,493.04,493.66,18173.0,491.433,492.0805,491.1739,491.7916,18173.0
2024-11-25 15:55:00,493.66,494.76,493.35,494.03,90314.0,491.7916,492.8874,491.4828,492.1602,90314.0
2024-11-26 09:30:00,495.4,496.05,492.5,494.11,13411.0,493.525,494.1726,490.636,492.2399,13411.0
2024-11-26 09:35:00,493.8,495.04,493.66,494.21,4322.0,491.9311,493.1664,491.7916,492.3395,4322.0
2024-11-26 09:40:00,494.48,495.52,494.41,495.19,3200.0,492.6085,493.6446,492.5388,493.3158,3200.0
2024-11-26 09:45:00,494.49,494.49,493.61,493.61,2414.0,492.6185,492.6185,491.7418,491.7418,2414.0
2024-11-26 09:50:00,493.68,493.92,493.17,493.31,3018.0,491.8115,492.0506,491.3035,491.4429,3018.0
2024-11-26 09:55:00,493.91,493.96,492.83,493.56,4471.0,492.0407,492.0905,490.9647,491.692,4471.0
2024-11-26 10:00:00,493.78,494.1,492.85,493.36,3923.0,491.9111,492.2299,490.9847,491.4927,3923.0
2024-11-26 10:05:00,493.79,494.5,493.41,493.91,5009.0,491.9211,492.6284,491.5425,492.0407,5009.0
2024-11-26 10:10:00,494.2,494.43,493.78,494.25,11033.0,492.3296,492.5587,491.9111,492.3794,11033.0
2024-11-26 10:15:00,493.74,494.52,493.74,494.22,4259.0,491.8713,492.6483,491.8713,492.3495,4259.0
2024-11-26 10:20:00,494.08,495.08,493.98,495.08,2581.0,492.21,493.2062,492.1104,493.2062,2581.0
2024-11-26 10:25:00,494.84,495.48,494.84,495.35,2505.0,492.9671,493.6047,492.9671,493.4752,2505.0
2024-11-26 10:30:00,495.4,495.41,494.7,494.7,3937.0,493.525,493.535,492.8277,492.8277,3937.0
2024-11-26 10:35:00,494.7,494.7,494.36,494.38,2108.0,492.8277,492.8277,492.489,492.5089,2108.0
2024-11-26 10:40:00,494.49,495.1,494.48,494.99,1636.0,492.6185,493.2262,492.6085,493.1166,1636.0
2024-11-26 10:45:00,494.88,494.88,494.38,494.52,2305.0,493.007,493.007,492.5089,492.6483,2305.0
2024-11-26 10:50:00,494.74,495.34,494.73,495.13,2443.0,492.8675,493.4652,492.8576,493.256,2443.0
2024-11-26 10:55:00,495.12,496.09,495.12,496.09,2687.0,493.2461,494.2124,493.2461,494.2124,2687.0
2024-11-26 11:00:00,496.29,496.47,495.77,495.77,2764.0,494.4116,494.591,493.8936,493.8936,2764.0
2024-11-26 11:05:00,495.77,496.09,495.68,496.09,2657.0,493.8936,494.2124,493.804,494.2124,2657.0
2024-11-26 11:10:00,496.16,496.24,496.08,496.2,2585.0,494.2821,494.3618,494.2024,494.322,2585.0
2024-11-26 11:15:00,496.0,496.2,495.95,496.17,1363.0,494.1227,494.322,494.0729,494.2921,1363.0
2024-11-26 11:20:00,496.32,496.54,495.13,495.73,13769.0,494.4415,494.6607,493.256,493.8538,13769.0
2024-11-26 11:25:00,495.94,496.59,495.93,496.59,1180.0,494.063,494.7105,494.053,494.7105,1180.0
2024-11-26 11:30:00,496.29,496.29,495.76,496.02,1800.0,494.4116,494.4116,493.8837,494.1427,1800.0
2024-11-26 11:35:00,496.18,496.3,496.18,496.29,1144.0,494.3021,494.4216,494.3021,494.4116,1144.0
2024-11-26 11:40:00,496.08,496.9,496.08,496.76,5505.0,494.2024,495.0193,494.2024,494.8799,5505.0
2024-11-26 11:45:00,497.0,497.1,496.99,497.0,600.0,495.119,495.2186,495.109,495.119,600.0
2024-11-26 11:50:00,496.97,497.24,496.81,497.02,3111.0,495.0891,495.3581,494.9297,495.1389,3111.0
2024-11-26 11:55:00,497.02,497.97,497.02,497.63,7243.0,495.1389,496.0853,495.1389,495.7466,7243.0
2024-11-26 12:00:00,497.58,497.65,496.93,497.0,1700.0,495.6968,495.7665,495.0492,495.119,1700.0
2024-11-26 12:05:00,496.94,498.03,496.93,497.6,1520.0,495.0592,496.1451,495.0492,495.7167,1520.0
2024-11-26 12:10:00,497.6,497.6,497.26,497.52,1200.0,495.7167,495.7167,495.378,495.637,1200.0
2024-11-26 12:15:00,497.52,497.58,497.36,497.5,2165.0,495.637,495.6968,495.4776,495.6171,2165.0
2024-11-26 12:20:00,497.67,497.92,497.47,497.92,1851.0,495.7864,496.0355,495.5872,496.0355,1851.0
2024-11-26 12:25:00,497.58,497.93,497.44,497.5,700.0,495.6968,496.0454,495.5573,495.6171,700.0
2024-11-26 12:30:00,497.49,497.51,497.49,497.51,700.0,495.6071,495.627,495.6071,495.627,700.0
2024-11-26 12:35:00,497.51,497.51,497.49,497.5,700.0,495.627,495.627,495.6071,495.6171,700.0
2024-11-26 12:40:00,497.62,498.2,497.6,497.9,2935.0,495.7366,496.3144,495.7167,496.0156,2935.0
2024-11-26 12:45:00,498.14,498.21,497.91,498.2,1001.0,496.2546,496.3244,496.0255,496.3144,1001.0
2024-11-26 12:50:00,498.14,498.21,497.95,498.21,2300.0,496.2546,496.3244,496.0654,496.3244,2300.0
2024-11-26 12:55:00,498.18,498.62,497.88,498.62,6021.0,496.2945,496.7328,495.9956,496.7328,6021.0
2024-11-26 13:00:00,498.16,498.44,498.15,498.44,979.0,496.2746,496.5535,496.2646,496.5535,979.0
2024-11-26 13:05:00,498.62,498.75,498.26,498.26,2459.0,496.7328,496.8623,496.3742,496.3742,2459.0
2024-11-26 13:10:00,498.22,498.72,498.18,498.56,2949.0,496.3343,496.8325,496.2945,496.6731,2949.0
2024-11-26 13:15:00,498.56,498.56,498.12,498.27,1600.0,496.6731,496.6731,496.2347,496.3842,1600.0
2024-11-26 13:20:00,498.27,498.27,498.25,498.25,400.0,496.3842,496.3842,496.3642,496.3642,400.0
2024-11-26 13:25:00,498.48,498.53,498.11,498.28,2229.0,496.5934,496.6432,496.2248,496.3941,2229.0
2024-11-26 13:30:00,498.3,498.55,497.88,497.88,2081.0,496.414,496.6631,495.9956,495.9956,2081.0
2024-11-26 13:35:00,497.93,498.02,497.93,497.96,1208.0,496.0454,496.1351,496.0454,496.0753,1208.0
2024-11-26 13:40:00,497.95,497.95,497.37,497.63,2631.0,496.0654,496.0654,495.4876,495.7466,2631.0
2024-11-26 13:45:00,497.63,498.1,497.62,497.94,2563.0,495.7466,496.2148,495.7366,496.0554,2563.0
2024-11-26 13:50:00,497.91,498.17,497.91,498.06,2320.0,496.0255,496.2845,496.0255,496.1749,2320.0
2024-11-26 13:55:00,497.92,497.92,497.54,497.72,1573.0,496.0355,496.0355,495.6569,495.8362,1573.0
2024-11-26 14:00:00,497.67,498.0,497.67,497.68,1635.0,495.7864,496.1152,495.7864,495.7964,1635.0
2024-11-26 14:05:00,497.68,497.68,497.2,497.21,2635.0,495.7964,495.7964,495.3182,495.3282,2635.0
2024-11-26 14:10:00,497.37,497.41,497.18,497.3,1147.0,495.4876,495.5274,495.2983,495.4178,1147.0
2024-11-26 14:15:00,497.35,497.68,497.34,497.67,1411.0,495.4676,495.7964,495.4577,495.7864,1411.0
2024-11-26 14:20:00,497.67,497.88,497.67,497.7,1000.0,495.7864,495.9956,495.7864,495.8163,1000.0
2024-11-26 14:25:00,497.91,498.39,497.78,498.39,1600.0,496.0255,496.5037,495.896,496.5037,1600.0
2024-11-26 14:30:00,498.34,498.53,498.34,498.53,600.0,496.4539,496.6432,496.4539,496.6432,600.0
2024-11-26 14:35:00,498.68,498.98,498.52,498.98,1128.0,496.7926,497.0915,496.6332,497.0915,1128.0
2024-11-26 14:40:00,498.99,499.2,498.82,499.02,3305.0,497.1014,497.3106,496.9321,497.1313,3305.0
2024-11-26 14:45:00,499.23,499.34,499.07,499.26,3385.0,497.3405,497.4501,497.1811,497.3704,3385.0
2024-11-26 14:50:00,499.41,499.42,499.31,499.33,1213.0,497.5198,497.5298,497.4202,497.4401,1213.0
2024-11-26 14:55:00,499.33,499.42,499.31,499.35,1714.0,497.4401,497.5298,497.4202,497.4601,1714.0
2024-11-26 15:00:00,499.49,499.6,499.26,499.26,4113.0,497.5995,497.7091,497.3704,497.3704,4113.0
2024-11-26 15:05:00,499.42,499.85,499.41,499.76,2281.0,497.5298,497.9582,497.5198,497.8685,2281.0
2024-11-26 15:10:00,499.77,500.24,499.77,500.24,7503.0,497.8785,498.3467,497.8785,498.3467,7503.0
2024-11-26 15:15:00,500.33,500.53,500.23,500.53,3920.0,498.4364,498.6356,498.3367,498.6356,3920.0
2024-11-26 15:20:00,500.43,500.68,500.22,500.68,2912.0,498.536,498.785,498.3268,498.785,2912.0
2024-11-26 15:25:00,500.68,500.75,500.55,500.55,3389.0,498.785,498.8548,498.6555,498.6555,3389.0
2024-11-26 15:30:00,500.43,500.81,500.39,500.69,2175.0,498.536,498.9145,498.4961,498.795,2175.0
2024-11-26 15:35:00,500.76,500.79,500.57,500.59,4284.0,498.8647,498.8946,498.6754,498.6954,4284.0
2024-11-26 15:40:00,500.59,500.75,500.37,500.54,6376.0,498.6954,498.8548,498.4762,498.6456,6376.0
2024-11-26 15:45:00,500.54,501.12,500.52,501.01,5860.0,498.6456,499.2234,498.6256,499.1138,5860.0
2024-11-26 15:50:00,501.21,501.21,500.37,500.52,7910.0,499.313,499.313,498.4762,498.6256,7910.0
2024-11-26 15:55:00,500.38,500.4,499.23,499.92,41110.0,498.4862,498.5061,497.3405,498.0279,41110.0
2024-11-27 09:30:00,502.15,503.95,501.8,503.95,6716.0,500.2495,502.0427,499.9008,502.0427,6716.0
2024-11-27 09:35:00,502.01,503.3,502.01,502.14,1330.0,500.11,501.3951,500.11,500.2395,1330.0
2024-11-27 09:40:00,501.58,502.42,501.58,502.3,800.0,499.6816,500.5184,499.6816,500.3989,800.0
2024-11-27 09:45:00,502.7,502.72,501.98,501.99,1300.0,500.7974,500.8173,500.0801,500.0901,1300.0
2024-11-27 09:50:00,502.27,502.6,501.96,502.5,1900.0,500.369,500.6978,500.0602,500.5981,1900.0
2024-11-27 09:55:00,502.73,502.92,501.22,502.92,4577.0,500.8273,501.0166,499.323,501.0166,4577.0
2024-11-27 10:00:00,502.23,503.07,501.73,501.73,3328.0,500.3292,501.166,499.8311,499.8311,3328.0
2024-11-27 10:05:00,502.1,502.26,501.9,502.0,1057.0,500.1997,500.3591,500.0004,500.1,1057.0
2024-11-27 10:10:00,502.24,502.64,502.24,502.34,1256.0,500.3391,500.7376,500.3391,500.4387,1256.0
2024-11-27 10:15:00,502.29,503.61,502.29,503.34,3793.0,500.3889,501.7039,500.3889,501.435,3793.0
2024-11-27 10:20:00,502.86,503.42,502.03,502.04,1022.0,500.9568,501.5147,500.1299,500.1399,1022.0
2024-11-27 10:25:00,501.9,501.9,500.83,501.33,2408.0,500.0004,500.0004,498.9345,499.4326,2408.0
2024-11-27 10:30:00,501.41,501.41,500.93,501.11,1233.0,499.5123,499.5123,499.0341,499.2134,1233.0
2024-11-27 10:35:00,501.11,501.59,500.96,501.41,1194.0,499.2134,499.6916,499.064,499.5123,1194.0
2024-11-27 10:40:00,501.7,501.85,501.51,501.77,1152.0,499.8012,499.9506,499.6119,499.8709,1152.0
2024-11-27 10:45:00,501.53,501.95,501.53,501.65,1796.0,499.6318,500.0502,499.6318,499.7514,1796.0
2024-11-27 10:50:00,501.55,501.73,501.12,501.4,1163.0,499.6517,499.8311,499.2234,499.5023,1163.0
2024-11-27 10:55:00,501.23,501.23,500.03,500.28,3681.0,499.333,499.333,498.1375,498.3865,3681.0
2024-11-27 11:00:00,500.28,500.34,500.0,500.32,1176.0,498.3865,498.4463,498.1076,498.4264,1176.0
2024-11-27 11:05:00,500.32,500.32,499.9,499.9,1328.0,498.4264,498.4264,498.008,498.008,1328.0
2024-11-27 11:10:00,499.56,499.64,498.64,498.65,843.0,497.6693,497.749,496.7528,496.7627,843.0
2024-11-27 11:15:00,498.85,499.36,498.85,499.36,521.0,496.962,497.47,496.962,497.47,521.0
2024-11-27 11:20:00,499.53,500.05,499.52,500.05,1757.0,497.6394,498.1574,497.6294,498.1574,1757.0
2024-11-27 11:25:00,500.05,500.12,499.33,499.39,2045.0,498.1574,498.2272,497.4401,497.4999,2045.0
2024-11-27 11:30:00,499.28,499.28,498.91,498.91,430.0,497.3903,497.3903,497.0217,497.0217,430.0
2024-11-27 11:35:00,499.1,499.63,499.04,499.56,1024.0,497.211,497.739,497.1512,497.6693,1024.0
2024-11-27 11:40:00,499.61,499.61,499.35,499.42,1106.0,497.7191,497.7191,497.4601,497.5298,1106.0
2024-11-27 11:45:00,499.58,499.75,499.37,499.59,999.0,497.6892,497.8586,497.48,497.6992,999.0
2024-11-27 11:50:00,499.63,499.77,499.11,499.16,1214.0,497.739,497.8785,497.221,497.2708,1214.0
2024-11-27 11:55:00,498.76,499.24,498.63,499.23,1755.0,496.8723,497.3505,496.7428,497.3405,1755.0
2024-11-27 12:00:00,499.21,499.83,499.21,499.78,1401.0,497.3206,497.9382,497.3206,497.8884,1401.0
2024-11-27 12:05:00,499.78,499.78,499.51,499.56,1331.0,497.8884,497.8884,497.6195,497.6693,1331.0
2024-11-27 12:10:00,499.47,499.89,499.47,499.68,1822.0,497.5796,497.998,497.5796,497.7888,1822.0
2024-11-27 12:15:00,499.15,499.15,498.91,498.96,500.0,497.2608,497.2608,497.0217,497.0715,500.0
2024-11-27 12:20:00,499.04,499.13,498.84,498.85,968.0,497.1512,497.2409,496.952,496.962,968.0
2024-11-27 12:25:00,499.32,499.64,499.28,499.64,564.0,497.4302,497.749,497.3903,497.749,564.0
2024-11-27 12:30:00,499.51,499.51,499.51,499.51,100.0,497.6195,497.6195,497.6195,497.6195,100.0
2024-11-27 12:35:00,499.49,499.49,499.39,499.41,400.0,497.5995,497.5995,497.4999,497.5198,400.0
2024-11-27 12:40:00,499.54,499.54,499.34,499.44,600.0,497.6493,497.6493,497.4501,497.5497,600.0
2024-11-27 12:45:00,499.44,499.44,499.44,499.44,0.0,497.5497,497.5497,497.5497,497.5497,0.0
2024-11-27 12:50:00,499.37,499.76,499.36,499.51,1200.0,497.48,497.8685,497.47,497.6195,1200.0
2024-11-27 12:55:00,499.52,499.65,499.52,499.65,333.0,497.6294,497.7589,497.6294,497.7589,333.0
2024-11-27 13:00:00,499.52,499.52,499.37,499.37,1160.0,497.6294,497.6294,497.48,497.48,1160.0
2024-11-27 13:05:00,499.12,499.22,499.12,499.22,400.0,497.2309,497.3306,497.2309,497.3306,400.0
2024-11-27 13:10:00,499.11,499.11,498.83,498.83,306.0,497.221,497.221,496.942,496.942,306.0
2024-11-27 13:15:00,498.8,498.8,498.46,498.74,1400.0,496.9121,496.9121,496.5734,496.8524,1400.0
2024-11-27 13:20:00,498.36,498.37,498.16,498.16,525.0,496.4738,496.4838,496.2746,496.2746,525.0
2024-11-27 13:25:00,498.3,498.33,497.49,497.49,2321.0,496.414,496.4439,495.6071,495.6071,2321.0
2024-11-27 13:30:00,497.5,498.19,497.49,498.13,1428.0,495.6171,496.3045,495.6071,496.2447,1428.0
2024-11-27 13:35:00,498.45,498.45,498.35,498.36,751.0,496.5635,496.5635,496.4639,496.4738,751.0
2024-11-27 13:40:00,498.67,498.67,498.27,498.47,2333.0,496.7826,496.7826,496.3842,496.5834,2333.0
2024-11-27 13:45:00,498.74,498.74,498.49,498.5,600.0,496.8524,496.8524,496.6033,496.6133,600.0
2024-11-27 13:50:00,498.66,499.06,498.53,498.91,910.0,496.7727,497.1712,496.6432,497.0217,910.0
2024-11-27 13:55:00,498.97,499.2,498.96,499.2,1667.0,497.0815,497.3106,497.0715,497.3106,1667.0
2024-11-27 14:00:00,499.14,499.58,499.14,499.58,750.0,497.2509,497.6892,497.2509,497.6892,750.0
2024-11-27 14:05:00,500.0,500.38,499.97,500.37,961.0,498.1076,498.4862,498.0777,498.4762,961.0
2024-11-27 14:10:00,500.33,500.42,500.02,500.22,3402.0,498.4364,498.526,498.1275,498.3268,3402.0
2024-11-27 14:15:00,500.21,500.32,500.12,500.32,1100.0,498.3168,498.4264,498.2272,498.4264,1100.0
2024-11-27 14:20:00,500.31,500.31,499.6,499.66,2403.0,498.4164,498.4164,497.7091,497.7689,2403.0
2024-11-27 14:25:00,499.92,499.92,499.55,499.68,2239.0,498.0279,498.0279,497.6593,497.7888,2239.0
2024-11-27 14:30:00,499.54,499.54,499.31,499.41,1100.0,497.6493,497.6493,497.4202,497.5198,1100.0
2024-11-27 14:35:00,499.19,499.51,499.19,499.33,600.0,497.3007,497.6195,497.3007,497.4401,600.0
2024-11-27 14:40:00,499.37,499.37,499.37,499.37,100.0,497.48,497.48,497.48,497.48,100.0
2024-11-27 14:45:00,499.62,499.83,499.62,499.72,916.0,497.729,497.9382,497.729,497.8287,916.0
2024-11-27 14:50:00,499.7,499.7,499.49,499.49,1000.0,497.8087,497.8087,497.5995,497.5995,1000.0
2024-11-27 14:55:00,499.48,499.48,499.29,499.44,1579.0,497.5896,497.5896,497.4003,497.5497,1579.0
2024-11-27 15:00:00,499.06,499.19,498.79,499.05,1523.0,497.1712,497.3007,496.9022,497.1612,1523.0
2024-11-27 15:05:00,499.08,499.09,498.85,499.06,2368.0,497.1911,497.201,496.962,497.1712,2368.0
2024-11-27 15:10:00,499.27,499.52,499.09,499.25,5103.0,497.3804,497.6294,497.201,497.3604,5103.0
2024-11-27 15:15:00,499.23,499.49,498.95,498.96,4484.0,497.3405,497.5995,497.0616,497.0715,4484.0
2024-11-27 15:20:00,498.99,500.11,498.94,500.11,2000.0,497.1014,498.2172,497.0516,498.2172,2000.0
2024-11-27 15:25:00,500.05,500.05,499.71,499.73,925.0,498.1574,498.1574,497.8187,497.8386,925.0
2024-11-27 15:30:00,499.83,500.23,499.82,500.01,1838.0,497.9382,498.3367,497.9283,498.1176,1838.0
2024-11-27 15:35:00,500.03,500.27,500.02,500.27,2499.0,498.1375,498.3766,498.1275,498.3766,2499.0
2024-11-27 15:40:00,500.24,500.24,499.91,500.24,1600.0,498.3467,498.3467,498.0179,498.3467,1600.0
2024-11-27 15:45:00,500.23,500.8,500.23,500.53,2645.0,498.3367,498.9046,498.3367,498.6356,2645.0
2024-11-27 15:50:00,500.63,501.23,500.63,501.23,2600.0,498.7352,499.333,498.7352,499.333,2600.0
2024-11-27 15:55:00,501.15,501.25,500.11,500.72,43322.0,499.2533,499.3529,498.2172,498.8249,43322.0
2024-11-29 09:30:00,498.24,499.47,498.24,499.1,7631.0,496.3543,497.5796,496.3543,497.211,7631.0
2024-11-29 09:35:00,499.21,502.0,498.74,502.0,3990.0,497.3206,500.1,496.8524,500.1,3990.0
2024-11-29 09:40:00,501.64,501.64,499.45,499.45,4270.0,499.7414,499.7414,497.5597,497.5597,4270.0
2024-11-29 09:45:00,499.34,500.46,498.85,500.46,3889.0,497.4501,498.5659,496.962,498.5659,3889.0
2024-11-29 09:50:00,499.74,499.91,498.94,498.94,1105.0,497.8486,498.0179,497.0516,497.0516,1105.0
2024-11-29 09:55:00,498.83,499.16,498.23,499.08,3165.0,496.942,497.2708,496.3443,497.1911,3165.0
2024-11-29 10:00:00,499.94,500.48,499.52,499.96,5234.0,498.0478,498.5858,497.6294,498.0678,5234.0
2024-11-29 10:05:00,500.19,500.6,499.81,500.6,1900.0,498.2969,498.7053,497.9183,498.7053,1900.0
2024-11-29 10:10:00,500.48,500.6,500.15,500.16,2198.0,498.5858,498.7053,498.257,498.267,2198.0
2024-11-29 10:15:00,499.86,500.04,499.29,499.29,900.0,497.9681,498.1475,497.4003,497.4003,900.0
2024-11-29 10:20:00,498.31,500.45,498.31,500.13,1100.0,496.424,498.5559,496.424,498.2371,1100.0
2024-11-29 10:25:00,500.68,500.76,500.29,500.76,1512.0,498.785,498.8647,498.3965,498.8647,1512.0
2024-11-29 10:30:00,500.89,501.03,500.68,500.84,1199.0,498.9942,499.1337,498.785,498.9444,1199.0
2024-11-29 10:35:00,501.03,501.6,501.03,501.5,1822.0,499.1337,499.7016,499.1337,499.6019,1822.0
2024-11-29 10:40:00,501.66,501.66,500.54,500.82,3187.0,499.7613,499.7613,498.6456,498.9245,3187.0
2024-11-29 10:45:00,500.99,501.22,500.99,501.22,732.0,499.0939,499.323,499.0939,499.323,732.0
2024-11-29 10:50:00,501.42,501.42,501.0,501.36,2837.0,499.5222,499.5222,499.1038,499.4625,2837.0
2024-11-29 10:55:00,501.42,501.53,501.03,501.03,900.0,499.5222,499.6318,499.1337,499.1337,900.0
2024-11-29 11:00:00,500.75,500.8,500.49,500.68,1124.0,498.8548,498.9046,498.5958,498.785,1124.0
2024-11-29 11:05:00,500.55,500.62,500.11,500.62,850.0,498.6555,498.7253,498.2172,498.7253,850.0
2024-11-29 11:10:00,500.23,500.23,499.54,500.11,1758.0,498.3367,498.3367,497.6493,498.2172,1758.0
2024-11-29 11:15:00,500.05,500.51,500.05,500.27,926.0,498.1574,498.6157,498.1574,498.3766,926.0
2024-11-29 11:20:00,500.44,500.63,499.94,500.45,2609.0,498.5459,498.7352,498.0478,498.5559,2609.0
2024-11-29 11:25:00,500.71,500.98,500.54,500.61,1700.0,498.8149,499.0839,498.6456,498.7153,1700.0
2024-11-29 11:30:00,500.88,501.0,500.62,500.99,762.0,498.9843,499.1038,498.7253,499.0939,762.0
2024-11-29 11:35:00,500.88,500.89,500.49,500.83,524.0,498.9843,498.9942,498.5958,498.9345,524.0
2024-11-29 11:40:00,500.84,501.51,500.83,501.43,4204.0,498.9444,499.6119,498.9345,499.5322,4204.0
2024-11-29 11:45:00,501.65,501.86,501.65,501.8,1251.0,499.7514,499.9606,499.7514,499.9008,1251.0
2024-11-29 11:50:00,501.87,501.87,501.37,501.66,3038.0,499.9705,499.9705,499.4724,499.7613,3038.0
2024-11-29 11:55:00,501.68,501.68,501.38,501.67,1293.0,499.7812,499.7812,499.4824,499.7713,1293.0
2024-11-29 12:00:00,501.83,502.04,501.49,501.49,4561.0,499.9307,500.1399,499.592,499.592,4561.0
2024-11-29 12:05:00,501.59,502.13,501.59,502.13,626.0,499.6916,500.2295,499.6916,500.2295,626.0
2024-11-29 12:10:00,501.84,501.97,501.72,501.96,2338.0,499.9406,500.0701,499.8211,500.0602,2338.0
2024-11-29 12:15:00,501.97,501.97,501.5,501.5,2568.0,500.0701,500.0701,499.6019,499.6019,2568.0
2024-11-29 12:20:00,501.73,501.87,501.56,501.67,3499.0,499.8311,499.9705,499.6617,499.7713,3499.0
2024-11-29 12:25:00,501.72,502.03,501.71,501.96,1878.0,499.8211,500.1299,499.8111,500.0602,1878.0
2024-11-29 12:30:00,501.95,502.63,501.94,502.15,2309.0,500.0502,500.7277,500.0403,500.2495,2309.0
2024-11-29 12:35:00,502.2,502.4,502.15,502.4,541.0,500.2993,500.4985,500.2495,500.4985,541.0
2024-11-29 12:40:00,502.4,502.44,501.98,502.44,2645.0,500.4985,500.5384,500.0801,500.5384,2645.0
2024-11-29 12:45:00,502.42,502.55,502.22,502.28,2876.0,500.5184,500.648,500.3192,500.379,2876.0
2024-11-29 12:50:00,502.21,502.28,500.25,500.54,6160.0,500.3092,500.379,498.3567,498.6456,6160.0
2024-11-29 12:55:00,500.58,500.66,499.73,500.16,26378.0,498.6854,498.7651,497.8386,498.267,26378.0
2024-12-02 09:30:00,499.51,500.22,498.0,498.14,10233.0,497.6195,498.3268,496.1152,496.2546,10233.0
2024-12-02 09:35:00,497.35,497.35,495.52,495.53,845.0,495.4676,495.4676,493.6446,493.6545,845.0
2024-12-02 09:40:00,496.5,496.96,495.86,496.96,3910.0,494.6209,495.0791,493.9833,495.0791,3910.0
2024-12-02 09:45:00,496.8,498.71,496.79,497.85,3700.0,494.9197,496.8225,494.9098,495.9657,3700.0
2024-12-02 09:50:00,497.68,497.68,497.19,497.19,927.0,495.7964,495.7964,495.3082,495.3082,927.0
2024-12-02 09:55:00,497.16,497.56,496.79,497.56,658.0,495.2784,495.6768,494.9098,495.6768,658.0
2024-12-02 10:00:00,497.28,497.28,495.72,495.72,1831.0,495.3979,495.3979,493.8438,493.8438,1831.0
2024-12-02 10:05:00,495.58,496.67,495.57,496.43,3383.0,493.7043,494.7902,493.6944,494.5511,3383.0
2024-12-02 10:10:00,496.28,496.28,496.2,496.22,425.0,494.4017,494.4017,494.322,494.3419,425.0
2024-12-02 10:15:00,496.0,496.64,495.46,496.64,1664.0,494.1227,494.7603,493.5848,494.7603,1664.0
2024-12-02 10:20:00,496.13,496.5,495.89,496.44,925.0,494.2523,494.6209,494.0132,494.5611,925.0
2024-12-02 10:25:00,496.39,496.84,496.06,496.06,1840.0,494.5113,494.9596,494.1825,494.1825,1840.0
2024-12-02 10:30:00,496.0,496.0,495.3,495.62,2263.0,494.1227,494.1227,493.4254,493.7442,2263.0
2024-12-02 10:35:00,495.62,495.62,495.62,495.62,0.0,493.7442,493.7442,493.7442,493.7442,0.0
2024-12-02 10:40:00,496.2,496.2,495.37,495.47,1016.0,494.322,494.322,493.4951,493.5948,1016.0
2024-12-02 10:45:00,495.47,496.0,495.29,495.87,2463.0,493.5948,494.1227,493.4154,493.9932,2463.0
2024-12-02 10:50:00,495.87,496.3,495.23,495.23,2907.0,493.9932,494.4216,493.3557,493.3557,2907.0
2024-12-02 10:55:00,494.97,494.97,494.54,494.87,1573.0,493.0966,493.0966,492.6683,492.997,1573.0
2024-12-02 11:00:00,494.92,494.92,494.91,494.92,100.0,493.0468,493.0468,493.0369,493.0468,100.0
2024-12-02 11:05:00,494.54,494.9,494.35,494.9,564.0,492.6683,493.0269,492.479,493.0269,564.0
2024-12-02 11:10:00,494.68,494.7,494.53,494.68,1091.0,492.8077,492.8277,492.6583,492.8077,1091.0
2024-12-02 11:15:00,494.54,494.54,494.14,494.14,745.0,492.6683,492.6683,492.2698,492.2698,745.0
2024-12-02 11:20:00,494.25,494.25,493.64,493.64,2058.0,492.3794,492.3794,491.7717,491.7717,2058.0
2024-12-02 11:25:00,493.95,493.98,493.67,493.8,900.0,492.0805,492.1104,491.8016,491.9311,900.0
2024-12-02 11:30:00,494.04,494.69,493.66,494.4,2999.0,492.1702,492.8177,491.7916,492.5288,2999.0
2024-12-02 11:35:00,494.48,494.65,494.13,494.25,1100.0,492.6085,492.7779,492.2598,492.3794,1100.0
2024-12-02 11:40:00,494.72,494.72,494.3,494.3,329.0,492.8476,492.8476,492.4292,492.4292,329.0
2024-12-02 11:45:00,494.34,494.89,494.33,494.75,1279.0,492.469,493.0169,492.4591,492.8775,1279.0
2024-12-02 11:50:00,494.68,495.06,494.68,494.8,800.0,492.8077,493.1863,492.8077,492.9273,800.0
2024-12-02 11:55:00,494.82,495.23,494.61,495.23,776.0,492.9472,493.3557,492.738,493.3557,776.0
2024-12-02 12:00:00,495.23,495.35,495.2,495.23,791.0,493.3557,493.4752,493.3258,493.3557,791.0
2024-12-02 12:05:00,495.53,495.54,495.38,495.54,500.0,493.6545,493.6645,493.5051,493.6645,500.0
2024-12-02 12:10:00,495.13,495.4,494.7,495.05,1740.0,493.256,493.525,492.8277,493.1763,1740.0
2024-12-02 12:15:00,495.11,495.4,495.11,495.12,800.0,493.2361,493.525,493.2361,493.2461,800.0
2024-12-02 12:20:00,494.89,495.36,494.42,494.42,2293.0,493.0169,493.4852,492.5487,492.5487,2293.0
2024-12-02 12:25:00,494.12,494.32,494.12,494.32,400.0,492.2499,492.4491,492.2499,492.4491,400.0
2024-12-02 12:30:00,494.32,495.04,494.32,494.9,1383.0,492.4491,493.1664,492.4491,493.0269,1383.0
2024-12-02 12:35:00,494.75,495.21,494.75,495.21,925.0,492.8775,493.3357,492.8775,493.3357,925.0
2024-12-02 12:40:00,494.91,495.54,494.8,494.8,1661.0,493.0369,493.6645,492.9273,492.9273,1661.0
2024-12-02 12:45:00,494.58,495.18,494.57,494.92,829.0,492.7081,493.3058,492.6982,493.0468,829.0
2024-12-02 12:50:00,494.77,495.2,494.77,495.03,1804.0,492.8974,493.3258,492.8974,493.1564,1804.0
2024-12-02 12:55:00,495.0,495.0,494.99,495.0,300.0,493.1265,493.1265,493.1166,493.1265,300.0
2024-12-02 13:00:00,495.2,495.45,495.17,495.45,1159.0,493.3258,493.5748,493.2959,493.5748,1159.0
2024-12-02 13:05:00,495.6,495.6,495.32,495.34,1165.0,493.7243,493.7243,493.4453,493.4652,1165.0
2024-12-02 13:10:00,495.44,495.44,495.44,495.44,100.0,493.5649,493.5649,493.5649,493.5649,100.0
2024-12-02 13:15:00,495.36,495.37,495.24,495.24,400.0,493.4852,493.4951,493.3656,493.3656,400.0
2024-12-02 13:20:00,495.38,495.51,495.2,495.29,2370.0,493.5051,493.6346,493.3258,493.4154,2370.0
2024-12-02 13:25:00,495.12,495.65,494.94,495.65,3987.0,493.2461,493.7741,493.0668,493.7741,3987.0
2024-12-02 13:30:00,495.23,495.63,495.15,495.26,1955.0,493.3557,493.7541,493.276,493.3855,1955.0
2024-12-02 13:35:00,495.27,495.92,495.21,495.64,2676.0,493.3955,494.043,493.3357,493.7641,2676.0
2024-12-02 13:40:00,495.37,495.55,494.66,494.66,2251.0,493.4951,493.6744,492.7878,492.7878,2251.0
2024-12-02 13:45:00,494.69,494.82,494.49,494.67,600.0,492.8177,492.9472,492.6185,492.7978,600.0
2024-12-02 13:50:00,494.86,495.25,494.55,495.25,2069.0,492.9871,493.3756,492.6782,493.3756,2069.0
2024-12-02 13:55:00,495.15,495.22,495.03,495.03,300.0,493.276,493.3457,493.1564,493.1564,300.0
2024-12-02 14:00:00,495.02,495.02,494.56,494.56,1300.0,493.1465,493.1465,492.6882,492.6882,1300.0
2024-12-02 14:05:00,494.7,494.98,494.54,494.84,1624.0,492.8277,493.1066,492.6683,492.9671,1624.0
2024-12-02 14:10:00,494.83,495.79,494.82,495.6,1725.0,492.9572,493.9135,492.9472,493.7243,1725.0
2024-12-02 14:15:00,495.51,495.51,495.46,495.46,401.0,493.6346,493.6346,493.5848,493.5848,401.0
2024-12-02 14:20:00,495.79,495.79,495.42,495.42,400.0,493.9135,493.9135,493.5449,493.5449,400.0
2024-12-02 14:25:00,495.5,496.27,495.5,496.04,1830.0,493.6246,494.3917,493.6246,494.1626,1830.0
2024-12-02 14:30:00,496.27,496.27,495.95,496.06,700.0,494.3917,494.3917,494.0729,494.1825,700.0
2024-12-02 14:35:00,496.25,496.78,496.25,496.7,1143.0,494.3718,494.8998,494.3718,494.8201,1143.0
2024-12-02 14:40:00,496.82,496.82,496.53,496.58,1358.0,494.9396,494.9396,494.6507,494.7005,1358.0
2024-12-02 14:45:00,496.9,496.9,496.25,496.39,1375.0,495.0193,495.0193,494.3718,494.5113,1375.0
2024-12-02 14:50:00,496.36,496.42,496.28,496.33,800.0,494.4814,494.5412,494.4017,494.4515,800.0
2024-12-02 14:55:00,496.57,496.74,496.52,496.61,3021.0,494.6906,494.8599,494.6408,494.7304,3021.0
2024-12-02 15:00:00,496.61,496.93,496.55,496.55,1524.0,494.7304,495.0492,494.6707,494.6707,1524.0
2024-12-02 15:05:00,496.61,497.14,496.61,497.14,2811.0,494.7304,495.2584,494.7304,495.2584,2811.0
2024-12-02 15:10:00,497.08,497.18,496.84,497.18,915.0,495.1987,495.2983,494.9596,495.2983,915.0
2024-12-02 15:15:00,496.94,497.38,496.94,497.19,1425.0,495.0592,495.4975,495.0592,495.3082,1425.0
2024-12-02 15:20:00,497.29,497.37,497.17,497.17,600.0,495.4079,495.4876,495.2883,495.2883,600.0
2024-12-02 15:25:00,497.17,497.82,497.17,497.55,4050.0,495.2883,495.9359,495.2883,495.6669,4050.0
2024-12-02 15:30:00,497.64,497.64,497.56,497.56,200.0,495.7565,495.7565,495.6768,495.6768,200.0
2024-12-02 15:35:00,497.53,497.82,497.53,497.82,2335.0,495.647,495.9359,495.647,495.9359,2335.0
2024-12-02 15:40:00,497.72,497.72,497.12,497.27,3854.0,495.8362,495.8362,495.2385,495.3879,3854.0
2024-12-02 15:45:00,497.13,497.26,496.91,497.16,3199.0,495.2485,495.378,495.0293,495.2784,3199.0
2024-12-02 15:50:00,496.9,498.08,496.84,497.73,3691.0,495.0193,496.1949,494.9596,495.8462,3691.0
2024-12-02 15:55:00,497.81,497.81,496.85,497.39,35750.0,495.9259,495.9259,494.9695,495.5075,35750.0
2024-12-03 09:30:00,497.91,498.64,496.67,497.34,7620.0,496.0255,496.7528,494.7902,495.4577,7620.0
2024-12-03 09:35:00,496.32,496.32,495.05,495.31,600.0,494.4415,494.4415,493.1763,493.4354,600.0
2024-12-03 09:40:00,495.31,495.32,494.38,494.38,631.0,493.4354,493.4453,492.5089,492.5089,631.0
2024-12-03 09:45:00,494.0,494.72,493.97,494.72,2398.0,492.1303,492.8476,492.1004,492.8476,2398.0
2024-12-03 09:50:00,494.2,494.2,493.57,494.07,1200.0,492.3296,492.3296,491.7019,492.2,1200.0
2024-12-03 09:55:00,494.39,495.29,494.39,495.29,622.0,492.5188,493.4154,492.5188,493.4154,622.0
2024-12-03 10:00:00,495.45,495.45,494.15,494.15,1082.0,493.5748,493.5748,492.2797,492.2797,1082.0
2024-12-03 10:05:00,494.96,495.88,494.89,495.8,2198.0,493.0867,494.0032,493.0169,493.9235,2198.0
2024-12-03 10:10:00,495.08,495.81,494.83,494.83,1070.0,493.2062,493.9335,492.9572,492.9572,1070.0
2024-12-03 10:15:00,494.15,494.15,493.93,493.93,300.0,492.2797,492.2797,492.0606,492.0606,300.0
2024-12-03 10:20:00,495.62,495.85,494.27,495.06,1825.0,493.7442,493.9733,492.3993,493.1863,1825.0
2024-12-03 10:25:00,495.03,495.03,494.71,494.72,300.0,493.1564,493.1564,492.8376,492.8476,300.0
2024-12-03 10:30:00,494.38,494.46,493.99,494.39,1200.0,492.5089,492.5886,492.1204,492.5188,1200.0
2024-12-03 10:35:00,493.97,494.92,493.95,494.92,1216.0,492.1004,493.0468,492.0805,493.0468,1216.0
2024-12-03 10:40:00,494.89,495.01,494.3,494.64,1002.0,493.0169,493.1365,492.4292,492.7679,1002.0
2024-12-03 10:45:00,494.27,494.27,493.92,494.01,1636.0,492.3993,492.3993,492.0506,492.1403,1636.0
2024-12-03 10:50:00,494.42,494.42,494.17,494.17,300.0,492.5487,492.5487,492.2997,492.2997,300.0
2024-12-03 10:55:00,493.99,493.99,493.55,493.58,1184.0,492.1204,492.1204,491.682,491.7119,1184.0
2024-12-03 11:00:00,493.6,493.68,493.54,493.64,900.0,491.7318,491.8115,491.6721,491.7717,900.0
2024-12-03 11:05:00,493.39,493.39,493.05,493.25,300.0,491.5226,491.5226,491.1839,491.3832,300.0
2024-12-03 11:10:00,493.05,493.05,493.03,493.03,200.0,491.1839,491.1839,491.164,491.164,200.0
2024-12-03 11:15:00,493.14,493.14,493.04,493.04,430.0,491.2736,491.2736,491.1739,491.1739,430.0
2024-12-03 11:20:00,492.82,492.82,492.82,492.82,100.0,490.9548,490.9548,490.9548,490.9548,100.0
2024-12-03 11:25:00,493.34,493.87,493.17,493.87,3478.0,491.4728,492.0008,491.3035,492.0008,3478.0
2024-12-03 11:30:00,493.64,494.04,493.64,494.04,1053.0,491.7717,492.1702,491.7717,492.1702,1053.0
2024-12-03 11:35:00,494.18,494.26,494.04,494.04,654.0,492.3096,492.3893,492.1702,492.1702,654.0
2024-12-03 11:40:00,493.99,494.56,493.97,494.56,854.0,492.1204,492.6882,492.1004,492.6882,854.0
2024-12-03 11:45:00,494.09,494.09,493.62,493.62,200.0,492.22,492.22,491.7518,491.7518,200.0
2024-12-03 11:50:00,493.62,493.62,493.09,493.09,1398.0,491.7518,491.7518,491.2238,491.2238,1398.0
2024-12-03 11:55:00,493.1,493.32,493.0,493.03,1581.0,491.2337,491.4529,491.1341,491.164,1581.0
2024-12-03 12:00:00,493.34,493.34,493.09,493.24,501.0,491.4728,491.4728,491.2238,491.3732,501.0
2024-12-03 12:05:00,493.08,493.25,493.07,493.25,1400.0,491.2138,491.3832,491.2038,491.3832,1400.0
2024-12-03 12:10:00,493.5,493.5,493.17,493.48,1280.0,491.6322,491.6322,491.3035,491.6123,1280.0
2024-12-03 12:15:00,493.39,493.41,493.3,493.3,381.0,491.5226,491.5425,491.433,491.433,381.0
2024-12-03 12:20:00,493.22,493.42,493.21,493.22,607.0,491.3533,491.5525,491.3433,491.3533,607.0
2024-12-03 12:25:00,493.46,493.55,493.26,493.46,2063.0,491.5924,491.682,491.3931,491.5924,2063.0
2024-12-03 12:30:00,493.53,494.06,493.44,493.94,4974.0,491.6621,492.1901,491.5724,492.0705,4974.0
2024-12-03 12:35:00,494.14,494.48,494.07,494.17,1547.0,492.2698,492.6085,492.2,492.2997,1547.0
2024-12-03 12:40:00,494.0,494.17,493.8,494.17,430.0,492.1303,492.2997,491.9311,492.2997,430.0
2024-12-03 12:45:00,494.1,494.1,494.06,494.06,306.0,492.2299,492.2299,492.1901,492.1901,306.0
2024-12-03 12:50:00,494.18,494.43,494.18,494.3,1225.0,492.3096,492.5587,492.3096,492.4292,1225.0
2024-12-03 12:55:00,494.41,494.41,494.41,494.41,100.0,492.5388,492.5388,492.5388,492.5388,100.0
2024-12-03 13:00:00,494.4,494.4,494.39,494.4,100.0,492.5288,492.5288,492.5188,492.5288,100.0
2024-12-03 13:05:00,494.4,494.4,494.4,494.4,0.0,492.5288,492.5288,492.5288,492.5288,0.0
2024-12-03 13:10:00,494.64,494.78,494.63,494.78,400.0,492.7679,492.9074,492.7579,492.9074,400.0
2024-12-03 13:15:00,494.77,495.04,494.77,495.04,2008.0,492.8974,493.1664,492.8974,493.1664,2008.0
2024-12-03 13:20:00,494.93,494.98,494.86,494.98,415.0,493.0568,493.1066,492.9871,493.1066,415.0
2024-12-03 13:25:00,495.03,495.18,495.03,495.18,900.0,493.1564,493.3058,493.1564,493.3058,900.0
2024-12-03 13:30:00,495.02,495.02,495.02,495.02,100.0,493.1465,493.1465,493.1465,493.1465,100.0
2024-12-03 13:35:00,495.38,495.38,495.07,495.13,1233.0,493.5051,493.5051,493.1963,493.256,1233.0
2024-12-03 13:40:00,495.04,495.05,495.04,495.05,325.0,493.1664,493.1763,493.1664,493.1763,325.0
2024-12-03 13:45:00,494.82,495.13,494.82,495.1,966.0,492.9472,493.256,492.9472,493.2262,966.0
2024-12-03 13:50:00,495.13,495.13,494.82,494.95,1077.0,493.256,493.256,492.9472,493.0767,1077.0
2024-12-03 13:55:00,494.86,494.88,494.73,494.73,3471.0,492.9871,493.007,492.8576,492.8576,3471.0
2024-12-03 14:00:00,494.6,494.6,494.55,494.55,700.0,492.728,492.728,492.6782,492.6782,700.0
2024-12-03 14:05:00,494.59,494.59,494.33,494.33,200.0,492.7181,492.7181,492.4591,492.4591,200.0
2024-12-03 14:10:00,494.35,494.35,494.07,494.08,685.0,492.479,492.479,492.2,492.21,685.0
2024-12-03 14:15:00,494.34,494.82,494.33,494.78,2483.0,492.469,492.9472,492.4591,492.9074,2483.0
2024-12-03 14:20:00,494.94,495.23,494.94,495.14,640.0,493.0668,493.3557,493.0668,493.266,640.0
2024-12-03 14:25:00,495.1,495.1,494.98,494.98,200.0,493.2262,493.2262,493.1066,493.1066,200.0
2024-12-03 14:30:00,495.4,495.4,495.28,495.28,370.0,493.525,493.525,493.4055,493.4055,370.0
2024-12-03 14:35:00,495.4,495.4,495.19,495.31,400.0,493.525,493.525,493.3158,493.4354,400.0
2024-12-03 14:40:00,495.07,495.2,494.98,494.98,842.0,493.1963,493.3258,493.1066,493.1066,842.0
2024-12-03 14:45:00,495.19,495.2,495.19,495.2,816.0,493.3158,493.3258,493.3158,493.3258,816.0
2024-12-03 14:50:00,495.2,495.2,495.2,495.2,0.0,493.3258,493.3258,493.3258,493.3258,0.0
2024-12-03 14:55:00,495.29,495.29,495.28,495.29,200.0,493.4154,493.4154,493.4055,493.4154,200.0
2024-12-03 15:00:00,495.13,495.22,494.94,494.94,1245.0,493.256,493.3457,493.0668,493.0668,1245.0
2024-12-03 15:05:00,495.01,495.28,495.01,495.04,2725.0,493.1365,493.4055,493.1365,493.1664,2725.0
2024-12-03 15:10:00,494.93,495.2,494.93,495.2,625.0,493.0568,493.3258,493.0568,493.3258,625.0
2024-12-03 15:15:00,495.26,495.85,495.26,495.85,853.0,493.3855,493.9733,493.3855,493.9733,853.0
2024-12-03 15:20:00,495.74,495.82,495.48,495.48,1305.0,493.8637,493.9434,493.6047,493.6047,1305.0
2024-12-03 15:25:00,495.18,495.18,494.79,494.85,734.0,493.3058,493.3058,492.9173,492.9771,734.0
2024-12-03 15:30:00,494.77,494.77,494.46,494.46,1200.0,492.8974,492.8974,492.5886,492.5886,1200.0
2024-12-03 15:35:00,494.47,494.76,494.47,494.59,1241.0,492.5985,492.8874,492.5985,492.7181,1241.0
2024-12-03 15:40:00,494.41,494.41,494.05,494.14,1062.0,492.5388,492.5388,492.1801,492.2698,1062.0
2024-12-03 15:45:00,494.02,494.59,493.78,494.44,2771.0,492.1502,492.7181,491.9111,492.5686,2771.0
2024-12-03 15:50:00,494.42,494.55,494.24,494.25,3466.0,492.5487,492.6782,492.3694,492.3794,3466.0
2024-12-03 15:55:00,494.22,494.22,493.52,493.63,22663.0,492.3495,492.3495,491.6521,491.7617,22663.0
2024-12-04 09:30:00,492.79,496.99,491.18,495.27,14508.0,490.9249,495.109,489.321,493.3955,14508.0
2024-12-04 09:35:00,496.35,496.35,493.76,493.76,1108.0,494.4714,494.4714,491.8912,491.8912,1108.0
2024-12-04 09:40:00,494.64,495.0,493.77,494.81,2205.0,492.7679,493.1265,491.9012,492.9372,2205.0
2024-12-04 09:45:00,494.43,495.65,493.86,494.95,2843.0,492.5587,493.7741,491.9908,493.0767,2843.0
2024-12-04 09:50:00,495.33,496.23,495.32,496.22,2149.0,493.4553,494.3519,493.4453,494.3419,2149.0
2024-12-04 09:55:00,496.25,496.78,496.25,496.37,1845.0,494.3718,494.8998,494.3718,494.4913,1845.0
2024-12-04 10:00:00,496.91,496.91,496.08,496.08,1015.0,495.0293,495.0293,494.2024,494.2024,1015.0
2024-12-04 10:05:00,495.94,496.01,494.81,495.58,4060.0,494.063,494.1327,492.9372,493.7043,4060.0
2024-12-04 10:10:00,495.6,496.29,495.33,495.52,2216.0,493.7243,494.4116,493.4553,493.6446,2216.0
2024-12-04 10:15:00,495.65,496.94,495.64,496.94,1261.0,493.7741,495.0592,493.7641,495.0592,1261.0
2024-12-04 10:20:00,496.96,496.96,496.06,496.45,1601.0,495.0791,495.0791,494.1825,494.571,1601.0
2024-12-04 10:25:00,496.76,496.9,496.48,496.48,837.0,494.8799,495.0193,494.6009,494.6009,837.0
2024-12-04 10:30:00,496.42,496.8,496.3,496.3,1093.0,494.5412,494.9197,494.4216,494.4216,1093.0
2024-12-04 10:35:00,496.63,496.63,496.44,496.48,600.0,494.7504,494.7504,494.5611,494.6009,600.0
2024-12-04 10:40:00,496.54,496.54,496.53,496.54,100.0,494.6607,494.6607,494.6507,494.6607,100.0
2024-12-04 10:45:00,496.21,496.45,496.19,496.45,2673.0,494.332,494.571,494.312,494.571,2673.0
2024-12-04 10:50:00,496.42,496.42,496.42,496.42,100.0,494.5412,494.5412,494.5412,494.5412,100.0
2024-12-04 10:55:00,496.82,496.84,496.41,496.42,1003.0,494.9396,494.9596,494.5312,494.5412,1003.0
2024-12-04 11:00:00,496.41,496.42,496.12,496.12,998.0,494.5312,494.5412,494.2423,494.2423,998.0
2024-12-04 11:05:00,496.16,496.16,495.94,495.94,772.0,494.2821,494.2821,494.063,494.063,772.0
2024-12-04 11:10:00,496.14,496.14,496.13,496.14,724.0,494.2622,494.2622,494.2523,494.2622,724.0
2024-12-04 11:15:00,496.1,496.57,496.1,496.57,1579.0,494.2224,494.6906,494.2224,494.6906,1579.0
2024-12-04 11:20:00,497.39,497.68,496.94,497.68,1393.0,495.5075,495.7964,495.0592,495.7964,1393.0
2024-12-04 11:25:00,497.18,497.3,497.15,497.15,500.0,495.2983,495.4178,495.2684,495.2684,500.0
2024-12-04 11:30:00,497.07,497.45,497.07,497.29,2504.0,495.1887,495.5673,495.1887,495.4079,2504.0
2024-12-04 11:35:00,497.3,497.3,497.2,497.21,700.0,495.4178,495.4178,495.3182,495.3282,700.0
2024-12-04 11:40:00,497.21,497.33,497.16,497.31,1002.0,495.3282,495.4477,495.2784,495.4278,1002.0
2024-12-04 11:45:00,497.74,497.74,497.38,497.74,1138.0,495.8562,495.8562,495.4975,495.8562,1138.0
2024-12-04 11:50:00,498.12,498.23,497.91,498.0,713.0,496.2347,496.3443,496.0255,496.1152,713.0
2024-12-04 11:55:00,497.89,497.89,497.45,497.45,1900.0,496.0056,496.0056,495.5673,495.5673,1900.0
2024-12-04 12:00:00,497.56,497.56,497.23,497.23,1200.0,495.6768,495.6768,495.3481,495.3481,1200.0
2024-12-04 12:05:00,497.23,497.41,497.23,497.41,326.0,495.3481,495.5274,495.3481,495.5274,326.0
2024-12-04 12:10:00,496.91,496.93,496.84,496.93,945.0,495.0293,495.0492,494.9596,495.0492,945.0
2024-12-04 12:15:00,496.81,496.89,496.78,496.79,400.0,494.9297,495.0094,494.8998,494.9098,400.0
2024-12-04 12:20:00,496.84,496.89,496.36,496.41,1056.0,494.9596,495.0094,494.4814,494.5312,1056.0
2024-12-04 12:25:00,496.41,496.41,496.41,496.41,0.0,494.5312,494.5312,494.5312,494.5312,0.0
2024-12-04 12:30:00,496.41,496.54,496.18,496.54,2543.0,494.5312,494.6607,494.3021,494.6607,2543.0
2024-12-04 12:35:00,496.61,496.65,496.51,496.52,500.0,494.7304,494.7703,494.6308,494.6408,500.0
2024-12-04 12:40:00,496.5,496.5,495.87,495.87,1099.0,494.6209,494.6209,493.9932,493.9932,1099.0
2024-12-04 12:45:00,496.25,496.48,496.14,496.17,1736.0,494.3718,494.6009,494.2622,494.2921,1736.0
2024-12-04 12:50:00,496.33,496.67,496.33,496.36,1333.0,494.4515,494.7902,494.4515,494.4814,1333.0
2024-12-04 12:55:00,496.48,496.86,496.44,496.86,1374.0,494.6009,494.9795,494.5611,494.9795,1374.0
2024-12-04 13:00:00,496.75,496.89,496.75,496.87,700.0,494.8699,495.0094,494.8699,494.9895,700.0
2024-12-04 13:05:00,497.04,497.18,496.8,496.89,2802.0,495.1588,495.2983,494.9197,495.0094,2802.0
2024-12-04 13:10:00,497.0,497.0,496.85,496.92,601.0,495.119,495.119,494.9695,495.0393,601.0
2024-12-04 13:15:00,497.03,497.24,497.03,497.19,401.0,495.1488,495.3581,495.1488,495.3082,401.0
2024-12-04 13:20:00,497.19,497.19,497.11,497.12,300.0,495.3082,495.3082,495.2285,495.2385,300.0
2024-12-04 13:25:00,497.01,497.23,496.87,497.23,2054.0,495.1289,495.3481,494.9895,495.3481,2054.0
2024-12-04 13:30:00,497.11,497.11,496.32,496.32,1757.0,495.2285,495.2285,494.4415,494.4415,1757.0
2024-12-04 13:35:00,496.4,496.81,496.4,496.81,730.0,494.5212,494.9297,494.5212,494.9297,730.0
2024-12-04 13:40:00,497.03,497.03,497.02,497.03,100.0,495.1488,495.1488,495.1389,495.1488,100.0
2024-12-04 13:45:00,497.22,498.0,497.22,498.0,500.0,495.3381,496.1152,495.3381,496.1152,500.0
2024-12-04 13:50:00,498.06,498.08,497.79,497.8,500.0,496.1749,496.1949,495.906,495.9159,500.0
2024-12-04 13:55:00,497.73,498.17,497.72,497.75,1149.0,495.8462,496.2845,495.8362,495.8661,1149.0
2024-12-04 14:00:00,497.52,497.52,497.23,497.23,800.0,495.637,495.637,495.3481,495.3481,800.0
2024-12-04 14:05:00,497.12,497.23,497.09,497.23,625.0,495.2385,495.3481,495.2086,495.3481,625.0
2024-12-04 14:10:00,497.09,497.45,497.07,497.45,890.0,495.2086,495.5673,495.1887,495.5673,890.0
2024-12-04 14:15:00,497.4,497.4,497.22,497.38,1610.0,495.5174,495.5174,495.3381,495.4975,1610.0
2024-12-04 14:20:00,497.42,497.57,497.37,497.57,800.0,495.5374,495.6868,495.4876,495.6868,800.0
2024-12-04 14:25:00,497.66,497.66,497.33,497.52,648.0,495.7765,495.7765,495.4477,495.637,648.0
2024-12-04 14:30:00,497.53,497.68,497.4,497.68,1645.0,495.647,495.7964,495.5174,495.7964,1645.0
2024-12-04 14:35:00,497.98,498.22,497.8,498.22,606.0,496.0953,496.3343,495.9159,496.3343,606.0
2024-12-04 14:40:00,498.14,498.19,497.72,497.89,2002.0,496.2546,496.3045,495.8362,496.0056,2002.0
2024-12-04 14:45:00,498.02,498.03,498.02,498.03,200.0,496.1351,496.1451,496.1351,496.1451,200.0
2024-12-04 14:50:00,498.08,498.41,497.84,497.84,2475.0,496.1949,496.5236,495.9558,495.9558,2475.0
2024-12-04 14:55:00,497.64,497.81,497.64,497.79,1125.0,495.7565,495.9259,495.7565,495.906,1125.0
2024-12-04 15:00:00,497.79,498.01,497.79,497.9,1101.0,495.906,496.1251,495.906,496.0156,1101.0
2024-12-04 15:05:00,498.0,498.27,497.98,498.26,1249.0,496.1152,496.3842,496.0953,496.3742,1249.0
2024-12-04 15:10:00,498.29,498.31,497.99,497.99,1329.0,496.4041,496.424,496.1052,496.1052,1329.0
2024-12-04 15:15:00,497.76,497.76,497.24,497.55,1807.0,495.8761,495.8761,495.3581,495.6669,1807.0
2024-12-04 15:20:00,497.36,497.57,497.25,497.35,1589.0,495.4776,495.6868,495.368,495.4676,1589.0
2024-12-04 15:25:00,497.27,497.47,497.22,497.22,1227.0,495.3879,495.5872,495.3381,495.3381,1227.0
2024-12-04 15:30:00,497.22,497.64,497.2,497.6,2149.0,495.3381,495.7565,495.3182,495.7167,2149.0
2024-12-04 15:35:00,497.37,497.7,497.37,497.64,1425.0,495.4876,495.8163,495.4876,495.7565,1425.0
2024-12-04 15:40:00,497.82,497.97,497.59,497.84,5006.0,495.9359,496.0853,495.7067,495.9558,5006.0
2024-12-04 15:45:00,497.84,498.05,497.77,497.91,4231.0,495.9558,496.165,495.886,496.0255,4231.0
2024-12-04 15:50:00,498.09,498.17,497.75,497.75,5842.0,496.2048,496.2845,495.8661,495.8661,5842.0
2024-12-04 15:55:00,497.94,498.59,497.76,497.8,24619.0,496.0554,496.7029,495.8761,495.9159,24619.0
2024-12-05 09:30:00,496.0,497.0,494.09,494.93,6084.0,494.1227,495.119,492.22,493.0568,6084.0
2024-12-05 09:35:00,495.3,495.9,494.12,495.77,2912.0,493.4254,494.0231,492.2499,493.8936,2912.0
2024-12-05 09:40:00,494.94,494.94,494.1,494.47,1309.0,493.0668,493.0668,492.2299,492.5985,1309.0
2024-12-05 09:45:00,494.8,495.2,494.79,495.2,1167.0,492.9273,493.3258,492.9173,493.3258,1167.0
2024-12-05 09:50:00,495.0,495.0,494.22,494.22,1325.0,493.1265,493.1265,492.3495,492.3495,1325.0
2024-12-05 09:55:00,494.1,495.36,493.71,495.0,2914.0,492.2299,493.4852,491.8414,493.1265,2914.0
2024-12-05 10:00:00,495.0,495.65,494.59,494.99,3260.0,493.1265,493.7741,492.7181,493.1166,3260.0
2024-12-05 10:05:00,495.09,495.09,494.32,494.32,732.0,493.2162,493.2162,492.4491,492.4491,732.0
2024-12-05 10:10:00,493.85,494.2,493.56,494.2,905.0,491.9809,492.3296,491.692,492.3296,905.0
2024-12-05 10:15:00,494.14,494.43,494.14,494.43,749.0,492.2698,492.5587,492.2698,492.5587,749.0
2024-12-05 10:20:00,494.82,494.82,494.05,494.36,1703.0,492.9472,492.9472,492.1801,492.489,1703.0
2024-12-05 10:25:00,494.45,494.45,494.25,494.25,301.0,492.5786,492.5786,492.3794,492.3794,301.0
2024-12-05 10:30:00,493.93,493.93,493.5,493.74,3085.0,492.0606,492.0606,491.6322,491.8713,3085.0
2024-12-05 10:35:00,493.92,493.92,493.05,493.05,1784.0,492.0506,492.0506,491.1839,491.1839,1784.0
2024-12-05 10:40:00,492.91,492.91,492.91,492.91,100.0,491.0444,491.0444,491.0444,491.0444,100.0
2024-12-05 10:45:00,493.27,493.27,493.27,493.27,100.0,491.4031,491.4031,491.4031,491.4031,100.0
2024-12-05 10:50:00,493.71,494.5,493.42,494.05,2080.0,491.8414,492.6284,491.5525,492.1801,2080.0
2024-12-05 10:55:00,494.05,494.05,494.05,494.05,0.0,492.1801,492.1801,492.1801,492.1801,0.0
2024-12-05 11:00:00,494.07,494.07,494.06,494.06,550.0,492.2,492.2,492.1901,492.1901,550.0
2024-12-05 11:05:00,494.4,494.4,493.75,493.75,1660.0,492.5288,492.5288,491.8813,491.8813,1660.0
2024-12-05 11:10:00,493.75,494.22,493.59,494.11,1297.0,491.8813,492.3495,491.7219,492.2399,1297.0
2024-12-05 11:15:00,494.11,494.92,494.11,494.75,3400.0,492.2399,493.0468,492.2399,492.8775,3400.0
2024-12-05 11:20:00,494.66,495.16,494.58,495.0,4309.0,492.7878,493.2859,492.7081,493.1265,4309.0
2024-12-05 11:25:00,495.19,495.34,495.18,495.21,2573.0,493.3158,493.4652,493.3058,493.3357,2573.0
2024-12-05 11:30:00,495.06,495.14,495.0,495.0,2750.0,493.1863,493.266,493.1265,493.1265,2750.0
2024-12-05 11:35:00,495.23,495.28,495.14,495.14,422.0,493.3557,493.4055,493.266,493.266,422.0
2024-12-05 11:40:00,495.13,495.53,495.13,495.41,1202.0,493.256,493.6545,493.256,493.535,1202.0
2024-12-05 11:45:00,495.63,495.76,495.19,495.56,2026.0,493.7541,493.8837,493.3158,493.6844,2026.0
2024-12-05 11:50:00,495.07,495.39,495.0,495.22,1220.0,493.1963,493.5151,493.1265,493.3457,1220.0
2024-12-05 11:55:00,495.22,495.5,495.16,495.22,4449.0,493.3457,493.6246,493.2859,493.3457,4449.0
2024-12-05 12:00:00,495.25,495.26,495.17,495.18,4625.0,493.3756,493.3855,493.2959,493.3058,4625.0
2024-12-05 12:05:00,494.98,495.12,494.71,495.12,2144.0,493.1066,493.2461,492.8376,493.2461,2144.0
2024-12-05 12:10:00,494.79,494.8,493.99,494.24,2592.0,492.9173,492.9273,492.1204,492.3694,2592.0
2024-12-05 12:15:00,493.86,494.0,493.72,493.85,2211.0,491.9908,492.1303,491.8514,491.9809,2211.0
2024-12-05 12:20:00,493.62,494.0,493.62,494.0,450.0,491.7518,492.1303,491.7518,492.1303,450.0
2024-12-05 12:25:00,494.19,494.41,494.19,494.31,2322.0,492.3196,492.5388,492.3196,492.4391,2322.0
2024-12-05 12:30:00,494.31,494.31,494.31,494.31,0.0,492.4391,492.4391,492.4391,492.4391,0.0
2024-12-05 12:35:00,493.98,493.98,493.98,493.98,490.0,492.1104,492.1104,492.1104,492.1104,490.0
2024-12-05 12:40:00,493.98,493.98,493.98,493.98,0.0,492.1104,492.1104,492.1104,492.1104,0.0
2024-12-05 12:45:00,494.22,494.59,494.22,494.43,900.0,492.3495,492.7181,492.3495,492.5587,900.0
2024-12-05 12:50:00,494.43,494.43,494.41,494.41,300.0,492.5587,492.5587,492.5388,492.5388,300.0
2024-12-05 12:55:00,494.41,494.58,494.41,494.58,300.0,492.5388,492.7081,492.5388,492.7081,300.0
2024-12-05 13:00:00,494.61,494.61,494.55,494.56,662.0,492.738,492.738,492.6782,492.6882,662.0
2024-12-05 13:05:00,494.56,494.56,494.27,494.33,1940.0,492.6882,492.6882,492.3993,492.4591,1940.0
2024-12-05 13:10:00,493.88,493.88,493.0,493.0,6387.0,492.0108,492.0108,491.1341,491.1341,6387.0
2024-12-05 13:15:00,492.72,492.72,491.87,491.88,2960.0,490.8552,490.8552,490.0084,490.0183,2960.0
2024-12-05 13:20:00,491.43,491.43,489.45,489.45,4507.0,489.57,489.57,487.5975,487.5975,4507.0
2024-12-05 13:25:00,489.7,491.03,489.46,490.92,2622.0,487.8466,489.1716,487.6075,489.062,2622.0
2024-12-05 13:30:00,490.96,491.05,490.94,490.94,1032.0,489.1018,489.1915,489.0819,489.0819,1032.0
2024-12-05 13:35:00,491.0,491.03,490.05,490.05,7546.0,489.1417,489.1716,488.1953,488.1953,7546.0
2024-12-05 13:40:00,490.05,491.27,489.89,491.27,3804.0,488.1953,489.4106,488.0359,489.4106,3804.0
2024-12-05 13:45:00,491.63,492.19,491.58,491.86,1220.0,489.7693,490.3272,489.7195,489.9984,1220.0
2024-12-05 13:50:00,492.13,492.18,492.05,492.05,3131.0,490.2674,490.3172,490.1877,490.1877,3131.0
2024-12-05 13:55:00,491.89,492.08,491.58,492.07,538.0,490.0283,490.2176,489.7195,490.2076,538.0
2024-12-05 14:00:00,491.91,491.91,491.49,491.7,718.0,490.0482,490.0482,489.6298,489.839,718.0
2024-12-05 14:05:00,491.73,492.11,491.72,492.11,1028.0,489.8689,490.2475,489.8589,490.2475,1028.0
2024-12-05 14:10:00,492.02,492.02,491.37,491.37,2007.0,490.1578,490.1578,489.5103,489.5103,2007.0
2024-12-05 14:15:00,491.2,491.53,491.19,491.53,414.0,489.3409,489.6697,489.3309,489.6697,414.0
2024-12-05 14:20:00,491.63,491.72,491.57,491.62,1038.0,489.7693,489.8589,489.7095,489.7593,1038.0
2024-12-05 14:25:00,491.64,491.65,491.38,491.65,400.0,489.7792,489.7892,489.5202,489.7892,400.0
2024-12-05 14:30:00,491.49,491.55,491.4,491.55,1116.0,489.6298,489.6896,489.5402,489.6896,1116.0
2024-12-05 14:35:00,491.87,492.18,491.85,491.92,2260.0,490.0084,490.3172,489.9885,490.0582,2260.0
2024-12-05 14:40:00,491.99,492.16,491.99,492.16,200.0,490.1279,490.2973,490.1279,490.2973,200.0
2024-12-05 14:45:00,491.96,491.96,491.8,491.8,611.0,490.098,490.098,489.9386,489.9386,611.0
2024-12-05 14:50:00,491.67,491.67,491.38,491.41,718.0,489.8091,489.8091,489.5202,489.5501,718.0
2024-12-05 14:55:00,491.29,491.81,491.28,491.72,2383.0,489.4306,489.9486,489.4206,489.8589,2383.0
2024-12-05 15:00:00,491.72,491.72,491.72,491.72,0.0,489.8589,489.8589,489.8589,489.8589,0.0
2024-12-05 15:05:00,492.0,492.14,491.88,491.88,900.0,490.1379,490.2774,490.0183,490.0183,900.0
2024-12-05 15:10:00,491.59,491.63,491.59,491.61,719.0,489.7294,489.7693,489.7294,489.7494,719.0
2024-12-05 15:15:00,491.3,491.77,491.3,491.65,1478.0,489.4405,489.9088,489.4405,489.7892,1478.0
2024-12-05 15:20:00,491.92,492.07,491.66,491.67,2126.0,490.0582,490.2076,489.7992,489.8091,2126.0
2024-12-05 15:25:00,491.77,491.77,491.76,491.77,100.0,489.9088,489.9088,489.8988,489.9088,100.0
2024-12-05 15:30:00,491.79,492.11,491.52,492.11,2210.0,489.9287,490.2475,489.6597,490.2475,2210.0
2024-12-05 15:35:00,492.13,492.4,492.05,492.24,3001.0,490.2674,490.5364,490.1877,490.377,3001.0
2024-12-05 15:40:00,492.32,492.34,492.18,492.21,2690.0,490.4567,490.4766,490.3172,490.3471,2690.0
2024-12-05 15:45:00,492.21,492.55,491.85,491.89,5668.0,490.3471,490.6858,489.9885,490.0283,5668.0
2024-12-05 15:50:00,492.02,492.1,491.7,491.71,2706.0,490.1578,490.2375,489.839,489.849,2706.0
2024-12-05 15:55:00,491.8,492.15,490.89,491.2,21286.0,489.9386,490.2873,489.0321,489.3409,21286.0
2024-12-06 09:30:00,492.23,494.0,492.23,493.78,5972.0,490.367,492.1303,490.367,491.9111,5972.0
2024-12-06 09:35:00,494.5,494.51,494.5,494.5,432.0,492.6284,492.6384,492.6284,492.6284,432.0
2024-12-06 09:40:00,495.11,495.56,494.95,495.0,980.0,493.2361,493.6844,493.0767,493.1265,980.0
2024-12-06 09:45:00,495.76,496.01,495.34,495.35,2260.0,493.8837,494.1327,493.4652,493.4752,2260.0
2024-12-06 09:50:00,495.35,495.35,495.35,495.35,0.0,493.4752,493.4752,493.4752,493.4752,0.0
2024-12-06 09:55:00,495.82,496.81,495.79,496.09,2300.0,493.9434,494.9297,493.9135,494.2124,2300.0
2024-12-06 10:00:00,496.23,496.47,495.55,496.38,5524.0,494.3519,494.591,493.6744,494.5013,5524.0
2024-12-06 10:05:00,496.6,496.77,495.95,496.4,1663.0,494.7205,494.8898,494.0729,494.5212,1663.0
2024-12-06 10:10:00,496.42,496.42,496.04,496.04,400.0,494.5412,494.5412,494.1626,494.1626,400.0
2024-12-06 10:15:00,495.9,495.9,495.39,495.4,1907.0,494.0231,494.0231,493.5151,493.525,1907.0
2024-12-06 10:20:00,495.47,496.14,495.47,495.74,664.0,493.5948,494.2622,493.5948,493.8637,664.0
2024-12-06 10:25:00,495.56,495.56,495.55,495.56,100.0,493.6844,493.6844,493.6744,493.6844,100.0
2024-12-06 10:30:00,495.56,495.56,495.56,495.56,0.0,493.6844,493.6844,493.6844,493.6844,0.0
2024-12-06 10:35:00,496.05,496.41,496.05,496.05,901.0,494.1726,494.5312,494.1726,494.1726,901.0
2024-12-06 10:40:00,495.85,496.08,495.61,495.85,1382.0,493.9733,494.2024,493.7342,493.9733,1382.0
2024-12-06 10:45:00,496.11,496.33,495.76,495.77,2968.0,494.2323,494.4515,493.8837,493.8936,2968.0
2024-12-06 10:50:00,495.77,496.48,495.35,496.48,8610.0,493.8936,494.6009,493.4752,494.6009,8610.0
2024-12-06 10:55:00,496.49,496.49,496.45,496.46,200.0,494.6109,494.6109,494.571,494.581,200.0
2024-12-06 11:00:00,496.32,496.39,495.98,496.28,1867.0,494.4415,494.5113,494.1028,494.4017,1867.0
2024-12-06 11:05:00,496.03,496.28,495.58,495.59,2299.0,494.1526,494.4017,493.7043,493.7143,2299.0
2024-12-06 11:10:00,495.58,495.58,495.45,495.48,1200.0,493.7043,493.7043,493.5748,493.6047,1200.0
2024-12-06 11:15:00,495.37,495.37,495.37,495.37,100.0,493.4951,493.4951,493.4951,493.4951,100.0
2024-12-06 11:20:00,495.37,495.37,494.46,494.74,1755.0,493.4951,493.4951,492.5886,492.8675,1755.0
2024-12-06 11:25:00,494.75,494.86,494.51,494.51,2282.0,492.8775,492.9871,492.6384,492.6384,2282.0
2024-12-06 11:30:00,494.73,494.75,494.72,494.73,400.0,492.8576,492.8775,492.8476,492.8576,400.0
2024-12-06 11:35:00,494.43,494.45,494.14,494.43,1628.0,492.5587,492.5786,492.2698,492.5587,1628.0
2024-12-06 11:40:00,494.6,495.26,494.51,495.21,3766.0,492.728,493.3855,492.6384,493.3357,3766.0
2024-12-06 11:45:00,495.21,495.3,494.83,495.29,3955.0,493.3357,493.4254,492.9572,493.4154,3955.0
2024-12-06 11:50:00,495.06,495.67,495.06,495.63,1333.0,493.1863,493.794,493.1863,493.7541,1333.0
2024-12-06 11:55:00,495.27,495.66,494.96,495.03,2806.0,493.3955,493.784,493.0867,493.1564,2806.0
2024-12-06 12:00:00,494.89,494.89,493.76,493.77,600.0,493.0169,493.0169,491.8912,491.9012,600.0
2024-12-06 12:05:00,493.76,494.71,493.76,494.56,1601.0,491.8912,492.8376,491.8912,492.6882,1601.0
2024-12-06 12:10:00,494.36,494.36,494.36,494.36,503.0,492.489,492.489,492.489,492.489,503.0
2024-12-06 12:15:00,494.38,495.05,494.28,494.58,7992.0,492.5089,493.1763,492.4093,492.7081,7992.0
2024-12-06 12:20:00,494.87,495.55,494.7,495.36,2236.0,492.997,493.6744,492.8277,493.4852,2236.0
2024-12-06 12:25:00,495.54,495.92,494.98,494.98,4974.0,493.6645,494.043,493.1066,493.1066,4974.0
2024-12-06 12:30:00,495.06,495.12,494.79,494.84,1975.0,493.1863,493.2461,492.9173,492.9671,1975.0
2024-12-06 12:35:00,494.55,494.71,494.53,494.71,500.0,492.6782,492.8376,492.6583,492.8376,500.0
2024-12-06 12:40:00,494.7,494.9,494.7,494.9,300.0,492.8277,493.0269,492.8277,493.0269,300.0
2024-12-06 12:45:00,494.72,494.78,494.63,494.71,1504.0,492.8476,492.9074,492.7579,492.8376,1504.0
2024-12-06 12:50:00,494.81,494.81,494.69,494.69,891.0,492.9372,492.9372,492.8177,492.8177,891.0
2024-12-06 12:55:00,494.69,494.87,494.49,494.59,2535.0,492.8177,492.997,492.6185,492.7181,2535.0
2024-12-06 13:00:00,494.62,494.62,494.61,494.61,400.0,492.748,492.748,492.738,492.738,400.0
2024-12-06 13:05:00,494.67,495.66,494.66,495.41,3659.0,492.7978,493.784,492.7878,493.535,3659.0
2024-12-06 13:10:00,495.41,495.41,494.71,494.87,2810.0,493.535,493.535,492.8376,492.997,2810.0
2024-12-06 13:15:00,494.87,495.0,494.87,494.91,1117.0,492.997,493.1265,492.997,493.0369,1117.0
2024-12-06 13:20:00,494.91,494.91,494.69,494.87,1479.0,493.0369,493.0369,492.8177,492.997,1479.0
2024-12-06 13:25:00,494.87,494.89,494.74,494.89,1000.0,492.997,493.0169,492.8675,493.0169,1000.0
2024-12-06 13:30:00,494.66,494.69,494.46,494.47,1356.0,492.7878,492.8177,492.5886,492.5985,1356.0
2024-12-06 13:35:00,494.46,495.0,494.46,494.95,1651.0,492.5886,493.1265,492.5886,493.0767,1651.0
2024-12-06 13:40:00,494.89,494.89,494.55,494.71,1122.0,493.0169,493.0169,492.6782,492.8376,1122.0
2024-12-06 13:45:00,494.63,494.98,494.62,494.68,400.0,492.7579,493.1066,492.748,492.8077,400.0
2024-12-06 13:50:00,494.67,494.99,494.66,494.99,1000.0,492.7978,493.1166,492.7878,493.1166,1000.0
2024-12-06 13:55:00,495.31,495.33,494.86,495.33,1130.0,493.4354,493.4553,492.9871,493.4553,1130.0
2024-12-06 14:00:00,494.92,495.3,494.06,494.09,3856.0,493.0468,493.4254,492.1901,492.22,3856.0
2024-12-06 14:05:00,494.18,494.18,494.17,494.18,100.0,492.3096,492.3096,492.2997,492.3096,100.0
2024-12-06 14:10:00,493.8,493.8,493.8,493.8,847.0,491.9311,491.9311,491.9311,491.9311,847.0
2024-12-06 14:15:00,493.46,493.9,493.46,493.46,409.0,491.5924,492.0307,491.5924,491.5924,409.0
2024-12-06 14:20:00,493.48,493.48,493.47,493.48,100.0,491.6123,491.6123,491.6023,491.6123,100.0
2024-12-06 14:25:00,493.44,493.96,493.44,493.96,807.0,491.5724,492.0905,491.5724,492.0905,807.0
2024-12-06 14:30:00,493.92,493.96,493.74,493.96,1200.0,492.0506,492.0905,491.8713,492.0905,1200.0
2024-12-06 14:35:00,493.96,494.2,493.77,493.77,764.0,492.0905,492.3296,491.9012,491.9012,764.0
2024-12-06 14:40:00,493.69,494.27,493.69,494.27,1203.0,491.8215,492.3993,491.8215,492.3993,1203.0
2024-12-06 14:45:00,494.19,494.19,493.72,493.95,623.0,492.3196,492.3196,491.8514,492.0805,623.0
2024-12-06 14:50:00,494.14,494.49,494.03,494.25,1436.0,492.2698,492.6185,492.1602,492.3794,1436.0
2024-12-06 14:55:00,494.25,494.46,494.08,494.08,1000.0,492.3794,492.5886,492.21,492.21,1000.0
2024-12-06 15:00:00,494.06,494.36,494.05,494.15,3075.0,492.1901,492.489,492.1801,492.2797,3075.0
2024-12-06 15:05:00,494.15,494.4,493.92,494.1,2052.0,492.2797,492.5288,492.0506,492.2299,2052.0
2024-12-06 15:10:00,494.14,494.37,494.14,494.27,2390.0,492.2698,492.4989,492.2698,492.3993,2390.0
2024-12-06 15:15:00,494.26,494.27,493.74,493.75,1668.0,492.3893,492.3993,491.8713,491.8813,1668.0
2024-12-06 15:20:00,493.66,493.94,493.23,493.24,831.0,491.7916,492.0705,491.3632,491.3732,831.0
2024-12-06 15:25:00,493.44,493.5,493.26,493.33,757.0,491.5724,491.6322,491.3931,491.4629,757.0
2024-12-06 15:30:00,493.41,493.68,493.39,493.63,1200.0,491.5425,491.8115,491.5226,491.7617,1200.0
2024-12-06 15:35:00,493.75,493.95,493.44,493.85,1274.0,491.8813,492.0805,491.5724,491.9809,1274.0
2024-12-06 15:40:00,493.56,493.56,493.3,493.54,1717.0,491.692,491.692,491.433,491.6721,1717.0
2024-12-06 15:45:00,493.61,494.0,493.61,493.86,4407.0,491.7418,492.1303,491.7418,491.9908,4407.0
2024-12-06 15:50:00,493.31,494.42,492.64,494.17,8751.0,491.4429,492.5487,490.7755,492.2997,8751.0
2024-12-06 15:55:00,494.17,495.0,493.98,494.86,53068.0,492.2997,493.1265,492.1104,492.9871,53068.0
2024-12-09 09:30:00,491.26,492.48,488.48,492.48,11625.0,489.4007,490.6161,486.6312,490.6161,11625.0
2024-12-09 09:35:00,492.48,492.78,490.66,492.56,2020.0,490.6161,490.9149,488.803,490.6958,2020.0
2024-12-09 09:40:00,492.1,492.1,492.09,492.1,100.0,490.2375,490.2375,490.2275,490.2375,100.0
2024-12-09 09:45:00,491.0,491.87,490.88,491.77,2898.0,489.1417,490.0084,489.0221,489.9088,2898.0
2024-12-09 09:50:00,492.63,492.63,490.45,490.45,1100.0,490.7655,490.7655,488.5938,488.5938,1100.0
2024-12-09 09:55:00,491.51,491.67,491.51,491.67,1300.0,489.6497,489.8091,489.6497,489.8091,1300.0
2024-12-09 10:00:00,491.36,491.86,491.32,491.51,2453.0,489.5003,489.9984,489.4605,489.6497,2453.0
2024-12-09 10:05:00,491.9,492.27,490.3,490.3,2242.0,490.0383,490.4069,488.4443,488.4443,2242.0
2024-12-09 10:10:00,490.79,491.15,490.78,491.15,400.0,488.9325,489.2911,488.9225,489.2911,400.0
2024-12-09 10:15:00,491.91,491.97,491.71,491.95,967.0,490.0482,490.108,489.849,490.0881,967.0
2024-12-09 10:20:00,491.78,492.38,491.22,491.41,2302.0,489.9187,490.5164,489.3608,489.5501,2302.0
2024-12-09 10:25:00,491.38,491.38,490.69,491.26,1276.0,489.5202,489.5202,488.8328,489.4007,1276.0
2024-12-09 10:30:00,491.27,491.27,490.8,490.81,666.0,489.4106,489.4106,488.9424,488.9524,666.0
2024-12-09 10:35:00,491.3,491.3,491.29,491.3,254.0,489.4405,489.4405,489.4306,489.4405,254.0
2024-12-09 10:40:00,491.29,491.69,490.09,490.09,1670.0,489.4306,489.8291,488.2351,488.2351,1670.0
2024-12-09 10:45:00,489.18,489.55,488.93,489.55,700.0,487.3286,487.6972,487.0795,487.6972,700.0
2024-12-09 10:50:00,489.35,489.35,489.21,489.21,612.0,487.4979,487.4979,487.3584,487.3584,612.0
2024-12-09 10:55:00,489.33,489.61,488.97,489.61,1868.0,487.478,487.7569,487.1194,487.7569,1868.0
2024-12-09 11:00:00,489.98,489.98,489.23,489.39,500.0,488.1255,488.1255,487.3784,487.5378,500.0
2024-12-09 11:05:00,489.23,489.23,488.11,488.23,2865.0,487.3784,487.3784,486.2626,486.3822,2865.0
2024-12-09 11:10:00,488.02,488.58,488.02,488.45,1280.0,486.1729,486.7308,486.1729,486.6013,1280.0
2024-12-09 11:15:00,488.55,488.58,488.55,488.58,200.0,486.7009,486.7308,486.7009,486.7308,200.0
2024-12-09 11:20:00,488.59,488.93,488.32,488.32,1900.0,486.7408,487.0795,486.4718,486.4718,1900.0
2024-12-09 11:25:00,488.38,488.99,488.29,488.63,1540.0,486.5316,487.1393,486.4419,486.7806,1540.0
2024-12-09 11:30:00,489.23,489.23,489.07,489.2,600.0,487.3784,487.3784,487.219,487.3485,600.0
2024-12-09 11:35:00,489.33,489.33,488.72,488.75,984.0,487.478,487.478,486.8703,486.9002,984.0
2024-12-09 11:40:00,488.75,488.75,487.62,487.75,2130.0,486.9002,486.9002,485.7745,485.904,2130.0
2024-12-09 11:45:00,488.03,488.16,487.38,487.65,2195.0,486.1829,486.3124,485.5354,485.8043,2195.0
2024-12-09 11:50:00,488.03,488.51,488.03,488.07,1048.0,486.1829,486.6611,486.1829,486.2228,1048.0
2024-12-09 11:55:00,487.87,488.31,487.87,488.31,1094.0,486.0235,486.4618,486.0235,486.4618,1094.0
2024-12-09 12:00:00,488.42,488.42,487.75,487.75,400.0,486.5714,486.5714,485.904,485.904,400.0
2024-12-09 12:05:00,488.02,488.02,487.59,488.02,1133.0,486.1729,486.1729,485.7446,486.1729,1133.0
2024-12-09 12:10:00,488.09,488.09,487.91,487.91,500.0,486.2427,486.2427,486.0634,486.0634,500.0
2024-12-09 12:15:00,487.66,487.9,487.27,487.89,1321.0,485.8143,486.0534,485.4258,486.0434,1321.0
2024-12-09 12:20:00,487.8,487.8,487.79,487.8,100.0,485.9538,485.9538,485.9438,485.9538,100.0
2024-12-09 12:25:00,487.78,488.21,487.77,488.19,355.0,485.9339,486.3622,485.9239,486.3423,355.0
2024-12-09 12:30:00,488.34,488.45,488.11,488.12,1000.0,486.4917,486.6013,486.2626,486.2726,1000.0
2024-12-09 12:35:00,488.09,488.51,488.08,488.5,300.0,486.2427,486.6611,486.2327,486.6511,300.0
2024-12-09 12:40:00,488.44,488.44,487.81,488.09,2625.0,486.5914,486.5914,485.9637,486.2427,2625.0
2024-12-09 12:45:00,488.2,488.2,487.83,487.83,444.0,486.3523,486.3523,485.9837,485.9837,444.0
2024-12-09 12:50:00,487.93,487.96,487.78,487.79,500.0,486.0833,486.1132,485.9339,485.9438,500.0
2024-12-09 12:55:00,487.92,487.92,487.7,487.7,400.0,486.0733,486.0733,485.8542,485.8542,400.0
2024-12-09 13:00:00,487.53,487.89,487.53,487.89,3038.0,485.6848,486.0434,485.6848,486.0434,3038.0
2024-12-09 13:05:00,487.93,487.93,487.76,487.76,400.0,486.0833,486.0833,485.9139,485.9139,400.0
2024-12-09 13:10:00,487.74,488.2,487.73,488.2,806.0,485.894,486.3523,485.884,486.3523,806.0
2024-12-09 13:15:00,487.96,488.25,487.96,488.25,318.0,486.1132,486.4021,486.1132,486.4021,318.0
2024-12-09 13:20:00,488.25,488.31,488.25,488.31,400.0,486.4021,486.4618,486.4021,486.4618,400.0
2024-12-09 13:25:00,488.24,488.56,488.23,488.56,734.0,486.3921,486.7109,486.3822,486.7109,734.0
2024-12-09 13:30:00,488.51,489.09,488.51,489.06,1228.0,486.6611,487.2389,486.6611,487.209,1228.0
2024-12-09 13:35:00,489.05,489.48,489.04,489.25,1288.0,487.199,487.6274,487.1891,487.3983,1288.0
2024-12-09 13:40:00,489.44,489.69,489.44,489.69,300.0,487.5876,487.8366,487.5876,487.8366,300.0
2024-12-09 13:45:00,489.62,489.87,489.53,489.54,933.0,487.7669,488.0159,487.6772,487.6872,933.0
2024-12-09 13:50:00,489.73,490.15,489.73,489.9,1287.0,487.8765,488.2949,487.8765,488.0458,1287.0
2024-12-09 13:55:00,489.8,489.8,489.8,489.8,125.0,487.9462,487.9462,487.9462,487.9462,125.0
2024-12-09 14:00:00,489.76,489.76,489.33,489.34,1949.0,487.9064,487.9064,487.478,487.488,1949.0
2024-12-09 14:05:00,489.46,489.71,489.21,489.3,4324.0,487.6075,487.8566,487.3584,487.4481,4324.0
2024-12-09 14:10:00,489.54,489.54,489.54,489.54,100.0,487.6872,487.6872,487.6872,487.6872,100.0
2024-12-09 14:15:00,489.54,489.54,489.54,489.54,100.0,487.6872,487.6872,487.6872,487.6872,100.0
2024-12-09 14:20:00,489.56,490.11,489.23,490.11,2390.0,487.7071,488.255,487.3784,488.255,2390.0
2024-12-09 14:25:00,490.17,490.17,490.12,490.13,200.0,488.3148,488.3148,488.265,488.275,200.0
2024-12-09 14:30:00,490.26,490.26,490.26,490.26,100.0,488.4045,488.4045,488.4045,488.4045,100.0
2024-12-09 14:35:00,490.51,490.58,490.48,490.58,900.0,488.6535,488.7233,488.6236,488.7233,900.0
2024-12-09 14:40:00,490.49,490.58,489.88,490.22,1845.0,488.6336,488.7233,488.0259,488.3646,1845.0
2024-12-09 14:45:00,490.55,490.55,490.55,490.55,400.0,488.6934,488.6934,488.6934,488.6934,400.0
2024-12-09 14:50:00,490.78,491.05,490.78,490.86,1383.0,488.9225,489.1915,488.9225,489.0022,1383.0
2024-12-09 14:55:00,490.86,490.86,490.74,490.74,700.0,489.0022,489.0022,488.8827,488.8827,700.0
2024-12-09 15:00:00,490.57,490.79,490.52,490.53,775.0,488.7133,488.9325,488.6635,488.6734,775.0
2024-12-09 15:05:00,490.76,491.11,490.57,491.11,990.0,488.9026,489.2513,488.7133,489.2513,990.0
2024-12-09 15:10:00,491.02,491.23,490.95,490.97,600.0,489.1616,489.3708,489.0919,489.1118,600.0
2024-12-09 15:15:00,490.97,490.97,490.97,490.97,0.0,489.1118,489.1118,489.1118,489.1118,0.0
2024-12-09 15:20:00,490.98,490.98,490.4,490.64,2079.0,489.1217,489.1217,488.5439,488.783,2079.0
2024-12-09 15:25:00,490.42,490.45,490.0,490.0,2972.0,488.5639,488.5938,488.1455,488.1455,2972.0
2024-12-09 15:30:00,490.14,490.3,490.14,490.3,700.0,488.2849,488.4443,488.2849,488.4443,700.0
2024-12-09 15:35:00,490.34,490.35,490.04,490.07,340.0,488.4842,488.4941,488.1853,488.2152,340.0
2024-12-09 15:40:00,490.06,490.24,489.91,490.07,1584.0,488.2052,488.3845,488.0558,488.2152,1584.0
2024-12-09 15:45:00,490.25,490.58,490.25,490.27,1644.0,488.3945,488.7233,488.3945,488.4144,1644.0
2024-12-09 15:50:00,490.53,490.8,490.4,490.61,2464.0,488.6734,488.9424,488.5439,488.7531,2464.0
2024-12-09 15:55:00,490.53,490.86,490.12,490.58,17526.0,488.6734,489.0022,488.265,488.7233,17526.0
2024-12-10 09:30:00,490.03,490.03,487.62,488.29,7002.0,488.1753,488.1753,485.7745,486.4419,7002.0
2024-12-10 09:35:00,488.53,488.53,486.77,487.67,1149.0,486.681,486.681,484.9277,485.8243,1149.0
2024-12-10 09:40:00,487.27,487.27,486.38,487.05,1648.0,485.4258,485.4258,484.5392,485.2066,1648.0
2024-12-10 09:45:00,487.05,487.72,487.03,487.04,1063.0,485.2066,485.8741,485.1867,485.1967,1063.0
2024-12-10 09:50:00,486.2,486.81,485.8,486.27,3584.0,484.3598,484.9675,483.9613,484.4296,3584.0
2024-12-10 09:55:00,486.43,488.36,486.42,488.36,1526.0,484.589,486.5117,484.579,486.5117,1526.0
2024-12-10 10:00:00,487.91,488.34,487.49,488.34,2105.0,486.0634,486.4917,485.645,486.4917,2105.0
2024-12-10 10:05:00,488.04,488.84,488.04,488.27,2809.0,486.1929,486.9898,486.1929,486.422,2809.0
2024-12-10 10:10:00,488.04,488.66,487.81,488.66,1303.0,486.1929,486.8105,485.9637,486.8105,1303.0
2024-12-10 10:15:00,488.62,488.62,488.02,488.02,400.0,486.7707,486.7707,486.1729,486.1729,400.0
2024-12-10 10:20:00,488.54,488.54,488.37,488.38,1643.0,486.691,486.691,486.5216,486.5316,1643.0
2024-12-10 10:25:00,488.39,489.4,488.38,489.4,1610.0,486.5415,487.5477,486.5316,487.5477,1610.0
2024-12-10 10:30:00,489.08,489.32,488.96,488.96,1086.0,487.2289,487.468,487.1094,487.1094,1086.0
2024-12-10 10:35:00,489.73,489.79,489.29,489.29,2015.0,487.8765,487.9362,487.4381,487.4381,2015.0
2024-12-10 10:40:00,489.4,489.91,489.39,489.91,800.0,487.5477,488.0558,487.5378,488.0558,800.0
2024-12-10 10:45:00,489.94,490.48,489.94,490.46,1263.0,488.0857,488.6236,488.0857,488.6037,1263.0
2024-12-10 10:50:00,491.1,491.97,491.05,491.97,700.0,489.2413,490.108,489.1915,490.108,700.0
2024-12-10 10:55:00,491.88,492.07,491.88,492.06,1023.0,490.0183,490.2076,490.0183,490.1977,1023.0
2024-12-10 11:00:00,491.79,491.79,491.23,491.5,1572.0,489.9287,489.9287,489.3708,489.6398,1572.0
2024-12-10 11:05:00,491.02,491.02,490.69,490.81,1353.0,489.1616,489.1616,488.8328,488.9524,1353.0
2024-12-10 11:10:00,490.53,490.99,490.14,490.4,2595.0,488.6734,489.1317,488.2849,488.5439,2595.0
2024-12-10 11:15:00,490.88,491.63,490.0,491.32,2929.0,489.0221,489.7693,488.1455,489.4605,2929.0
2024-12-10 11:20:00,491.56,491.56,491.53,491.53,640.0,489.6995,489.6995,489.6697,489.6697,640.0
2024-12-10 11:25:00,491.66,492.27,491.65,492.06,2478.0,489.7992,490.4069,489.7892,490.1977,2478.0
2024-12-10 11:30:00,492.06,492.56,492.05,492.54,2580.0,490.1977,490.6958,490.1877,490.6758,2580.0
2024-12-10 11:35:00,492.73,493.46,492.73,493.0,1709.0,490.8651,491.5924,490.8651,491.1341,1709.0
2024-12-10 11:40:00,492.65,492.65,492.59,492.59,200.0,490.7854,490.7854,490.7257,490.7257,200.0
2024-12-10 11:45:00,492.61,493.03,492.6,493.03,833.0,490.7456,491.164,490.7356,491.164,833.0
2024-12-10 11:50:00,493.47,493.65,493.06,493.06,720.0,491.6023,491.7816,491.1939,491.1939,720.0
2024-12-10 11:55:00,492.71,492.92,492.35,492.56,1833.0,490.8452,491.0544,490.4866,490.6958,1833.0
2024-12-10 12:00:00,492.56,492.86,491.47,491.47,3789.0,490.6958,490.9946,489.6099,489.6099,3789.0
2024-12-10 12:05:00,491.92,492.49,491.92,492.49,300.0,490.0582,490.626,490.0582,490.626,300.0
2024-12-10 12:10:00,492.8,492.8,492.8,492.8,200.0,490.9349,490.9349,490.9349,490.9349,200.0
2024-12-10 12:15:00,492.77,492.77,492.72,492.76,300.0,490.905,490.905,490.8552,490.895,300.0
2024-12-10 12:20:00,492.64,492.64,492.18,492.39,400.0,490.7755,490.7755,490.3172,490.5264,400.0
2024-12-10 12:25:00,492.48,492.63,492.48,492.63,718.0,490.6161,490.7655,490.6161,490.7655,718.0
2024-12-10 12:30:00,492.62,492.62,492.51,492.51,400.0,490.7555,490.7555,490.646,490.646,400.0
2024-12-10 12:35:00,492.48,492.94,492.38,492.94,597.0,490.6161,491.0743,490.5164,491.0743,597.0
2024-12-10 12:40:00,492.21,492.41,491.86,492.41,951.0,490.3471,490.5463,489.9984,490.5463,951.0
2024-12-10 12:45:00,492.41,492.41,492.41,492.41,0.0,490.5463,490.5463,490.5463,490.5463,0.0
2024-12-10 12:50:00,492.53,492.53,492.42,492.42,200.0,490.6659,490.6659,490.5563,490.5563,200.0
2024-12-10 12:55:00,492.12,492.12,492.12,492.12,200.0,490.2574,490.2574,490.2574,490.2574,200.0
2024-12-10 13:00:00,492.12,492.12,492.12,492.12,0.0,490.2574,490.2574,490.2574,490.2574,0.0
2024-12-10 13:05:00,492.51,492.51,492.51,492.51,500.0,490.646,490.646,490.646,490.646,500.0
2024-12-10 13:10:00,492.36,492.42,492.34,492.35,300.0,490.4965,490.5563,490.4766,490.4866,300.0
2024-12-10 13:15:00,492.18,492.56,492.17,492.28,723.0,490.3172,490.6958,490.3072,490.4168,723.0
2024-12-10 13:20:00,492.47,492.47,491.82,491.82,4846.0,490.6061,490.6061,489.9586,489.9586,4846.0
2024-12-10 13:25:00,492.0,492.24,492.0,492.23,966.0,490.1379,490.377,490.1379,490.367,966.0
2024-12-10 13:30:00,492.18,492.18,491.72,491.91,1200.0,490.3172,490.3172,489.8589,490.0482,1200.0
2024-12-10 13:35:00,492.21,492.21,492.21,492.21,100.0,490.3471,490.3471,490.3471,490.3471,100.0
2024-12-10 13:40:00,492.14,492.15,492.14,492.15,400.0,490.2774,490.2873,490.2774,490.2873,400.0
2024-12-10 13:45:00,491.94,492.39,491.94,492.23,888.0,490.0781,490.5264,490.0781,490.367,888.0
2024-12-10 13:50:00,492.32,492.32,492.32,492.32,100.0,490.4567,490.4567,490.4567,490.4567,100.0
2024-12-10 13:55:00,492.05,492.19,492.05,492.15,500.0,490.1877,490.3272,490.1877,490.2873,500.0
2024-12-10 14:00:00,492.22,492.22,491.91,491.96,1335.0,490.3571,490.3571,490.0482,490.098,1335.0
2024-12-10 14:05:00,491.61,491.61,491.61,491.61,100.0,489.7494,489.7494,489.7494,489.7494,100.0
2024-12-10 14:10:00,491.87,491.87,491.71,491.71,200.0,490.0084,490.0084,489.849,489.849,200.0
2024-12-10 14:15:00,491.95,491.97,491.95,491.97,500.0,490.0881,490.108,490.0881,490.108,500.0
2024-12-10 14:20:00,492.03,492.04,491.61,491.61,1084.0,490.1678,490.1777,489.7494,489.7494,1084.0
2024-12-10 14:25:00,491.38,492.02,491.38,492.02,695.0,489.5202,490.1578,489.5202,490.1578,695.0
2024-12-10 14:30:00,492.02,492.28,491.95,492.28,2053.0,490.1578,490.4168,490.0881,490.4168,2053.0
2024-12-10 14:35:00,492.57,492.57,492.47,492.47,400.0,490.7057,490.7057,490.6061,490.6061,400.0
2024-12-10 14:40:00,492.21,492.39,492.11,492.39,598.0,490.3471,490.5264,490.2475,490.5264,598.0
2024-12-10 14:45:00,492.61,492.93,492.61,492.93,501.0,490.7456,491.0644,490.7456,491.0644,501.0
2024-12-10 14:50:00,492.97,493.03,492.84,493.01,567.0,491.1042,491.164,490.9747,491.1441,567.0
2024-12-10 14:55:00,492.63,492.73,492.57,492.73,691.0,490.7655,490.8651,490.7057,490.8651,691.0
2024-12-10 15:00:00,492.91,493.02,492.65,492.65,600.0,491.0444,491.154,490.7854,490.7854,600.0
2024-12-10 15:05:00,492.66,492.95,492.66,492.95,300.0,490.7954,491.0843,490.7954,491.0843,300.0
2024-12-10 15:10:00,492.75,492.96,492.46,492.46,1300.0,490.885,491.0943,490.5961,490.5961,1300.0
2024-12-10 15:15:00,492.13,492.48,492.13,492.48,400.0,490.2674,490.6161,490.2674,490.6161,400.0
2024-12-10 15:20:00,492.59,492.59,492.59,492.59,100.0,490.7257,490.7257,490.7257,490.7257,100.0
2024-12-10 15:25:00,492.22,492.43,492.22,492.27,500.0,490.3571,490.5663,490.3571,490.4069,500.0
2024-12-10 15:30:00,492.16,492.22,491.65,492.22,1793.0,490.2973,490.3571,489.7892,490.3571,1793.0
2024-12-10 15:35:00,492.09,492.62,492.09,492.46,914.0,490.2275,490.7555,490.2275,490.5961,914.0
2024-12-10 15:40:00,492.58,492.83,492.08,492.42,1779.0,490.7157,490.9647,490.2176,490.5563,1779.0
2024-12-10 15:45:00,492.15,492.62,491.77,491.81,1632.0,490.2873,490.7555,489.9088,489.9486,1632.0
2024-12-10 15:50:00,491.59,492.08,491.5,491.59,3730.0,489.7294,490.2176,489.6398,489.7294,3730.0
2024-12-10 15:55:00,491.81,492.07,491.22,491.64,18060.0,489.9486,490.2076,489.3608,489.7792,18060.0
2024-12-11 09:30:00,492.45,492.45,489.9,491.3,9485.0,490.5862,490.5862,488.0458,489.4405,9485.0
2024-12-11 09:35:00,491.46,494.75,490.02,493.6,3733.0,489.5999,492.8775,488.1654,491.7318,3733.0
2024-12-11 09:40:00,494.03,500.91,493.58,496.57,45568.0,492.1602,499.0142,491.7119,494.6906,45568.0
2024-12-11 09:45:00,496.57,499.6,496.57,498.56,3314.0,494.6906,497.7091,494.6906,496.6731,3314.0
2024-12-11 09:50:00,498.56,498.56,496.6,497.55,1955.0,496.6731,496.6731,494.7205,495.6669,1955.0
2024-12-11 09:55:00,497.55,499.25,497.15,497.17,6957.0,495.6669,497.3604,495.2684,495.2883,6957.0
2024-12-11 10:00:00,496.71,497.5,496.23,496.96,3803.0,494.8301,495.6171,494.3519,495.0791,3803.0
2024-12-11 10:05:00,496.42,496.42,495.02,495.62,3439.0,494.5412,494.5412,493.1465,493.7442,3439.0
2024-12-11 10:10:00,496.14,497.56,496.14,497.05,3810.0,494.2622,495.6768,494.2622,495.1688,3810.0
2024-12-11 10:15:00,496.41,497.0,496.24,496.98,2011.0,494.5312,495.119,494.3618,495.099,2011.0
2024-12-11 10:20:00,497.54,497.54,496.35,496.74,1308.0,495.6569,495.6569,494.4714,494.8599,1308.0
2024-12-11 10:25:00,496.52,497.4,496.15,496.8,3221.0,494.6408,495.5174,494.2722,494.9197,3221.0
2024-12-11 10:30:00,496.27,496.4,495.82,496.24,1941.0,494.3917,494.5212,493.9434,494.3618,1941.0
2024-12-11 10:35:00,496.72,497.06,496.72,497.06,518.0,494.84,495.1787,494.84,495.1787,518.0
2024-12-11 10:40:00,496.99,497.81,496.99,497.8,2581.0,495.109,495.9259,495.109,495.9159,2581.0
2024-12-11 10:45:00,497.81,499.04,497.81,499.04,1287.0,495.9259,497.1512,495.9259,497.1512,1287.0
2024-12-11 10:50:00,498.82,499.68,498.82,499.2,3377.0,496.9321,497.7888,496.9321,497.3106,3377.0
2024-12-11 10:55:00,499.37,499.39,498.2,498.26,3019.0,497.48,497.4999,496.3144,496.3742,3019.0
2024-12-11 11:00:00,498.26,498.27,497.5,497.5,1720.0,496.3742,496.3842,495.6171,495.6171,1720.0
2024-12-11 11:05:00,497.52,497.57,496.87,497.02,2667.0,495.637,495.6868,494.9895,495.1389,2667.0
2024-12-11 11:10:00,496.9,497.14,496.86,497.14,300.0,495.0193,495.2584,494.9795,495.2584,300.0
2024-12-11 11:15:00,496.92,496.93,496.57,496.84,2367.0,495.0393,495.0492,494.6906,494.9596,2367.0
2024-12-11 11:20:00,496.83,497.35,496.82,497.35,1805.0,494.9496,495.4676,494.9396,495.4676,1805.0
2024-12-11 11:25:00,497.99,498.06,497.87,498.06,1272.0,496.1052,496.1749,495.9857,496.1749,1272.0
2024-12-11 11:30:00,497.94,497.94,497.29,497.29,931.0,496.0554,496.0554,495.4079,495.4079,931.0
2024-12-11 11:35:00,497.23,498.0,497.23,497.89,2822.0,495.3481,496.1152,495.3481,496.0056,2822.0
2024-12-11 11:40:00,497.87,498.49,497.87,498.49,1436.0,495.9857,496.6033,495.9857,496.6033,1436.0
2024-12-11 11:45:00,498.49,498.62,498.27,498.27,1119.0,496.6033,496.7328,496.3842,496.3842,1119.0
2024-12-11 11:50:00,498.04,498.94,498.03,498.54,3224.0,496.155,497.0516,496.1451,496.6531,3224.0
2024-12-11 11:55:00,498.56,498.92,498.01,498.01,1242.0,496.6731,497.0317,496.1251,496.1251,1242.0
2024-12-11 12:00:00,498.18,498.57,498.17,498.56,1044.0,496.2945,496.683,496.2845,496.6731,1044.0
2024-12-11 12:05:00,498.2,498.2,497.94,497.94,300.0,496.3144,496.3144,496.0554,496.0554,300.0
2024-12-11 12:10:00,498.52,498.72,498.52,498.59,1041.0,496.6332,496.8325,496.6332,496.7029,1041.0
2024-12-11 12:15:00,498.42,498.53,498.26,498.26,300.0,496.5336,496.6432,496.3742,496.3742,300.0
2024-12-11 12:20:00,498.56,498.56,498.55,498.56,200.0,496.6731,496.6731,496.6631,496.6731,200.0
2024-12-11 12:25:00,498.85,498.95,498.56,498.56,3246.0,496.962,497.0616,496.6731,496.6731,3246.0
2024-12-11 12:30:00,498.63,498.95,498.62,498.72,1875.0,496.7428,497.0616,496.7328,496.8325,1875.0
2024-12-11 12:35:00,498.32,498.48,498.31,498.41,815.0,496.434,496.5934,496.424,496.5236,815.0
2024-12-11 12:40:00,498.65,498.95,498.56,498.6,1875.0,496.7627,497.0616,496.6731,496.7129,1875.0
2024-12-11 12:45:00,498.6,498.6,498.6,498.6,0.0,496.7129,496.7129,496.7129,496.7129,0.0
2024-12-11 12:50:00,498.72,498.89,498.57,498.89,1021.0,496.8325,497.0018,496.683,497.0018,1021.0
2024-12-11 12:55:00,498.65,498.65,498.23,498.23,1521.0,496.7627,496.7627,496.3443,496.3443,1521.0
2024-12-11 13:00:00,498.45,498.67,498.45,498.46,614.0,496.5635,496.7826,496.5635,496.5734,614.0
2024-12-11 13:05:00,498.75,498.79,498.75,498.79,400.0,496.8623,496.9022,496.8623,496.9022,400.0
2024-12-11 13:10:00,498.76,498.76,498.31,498.44,1952.0,496.8723,496.8723,496.424,496.5535,1952.0
2024-12-11 13:15:00,498.16,498.16,497.71,497.71,1179.0,496.2746,496.2746,495.8263,495.8263,1179.0
2024-12-11 13:20:00,498.05,498.36,498.04,498.36,900.0,496.165,496.4738,496.155,496.4738,900.0
2024-12-11 13:25:00,498.26,498.7,498.26,498.7,2703.0,496.3742,496.8125,496.3742,496.8125,2703.0
2024-12-11 13:30:00,498.62,498.77,498.46,498.46,1109.0,496.7328,496.8823,496.5734,496.5734,1109.0
2024-12-11 13:35:00,498.42,498.42,498.06,498.06,630.0,496.5336,496.5336,496.1749,496.1749,630.0
2024-12-11 13:40:00,498.2,498.52,498.2,498.52,662.0,496.3144,496.6332,496.3144,496.6332,662.0
2024-12-11 13:45:00,498.49,498.49,498.49,498.49,365.0,496.6033,496.6033,496.6033,496.6033,365.0
2024-12-11 13:50:00,498.14,498.14,497.67,497.67,775.0,496.2546,496.2546,495.7864,495.7864,775.0
2024-12-11 13:55:00,497.66,498.15,497.65,498.15,540.0,495.7765,496.2646,495.7665,496.2646,540.0
2024-12-11 14:00:00,497.73,498.07,497.73,498.07,200.0,495.8462,496.1849,495.8462,496.1849,200.0
2024-12-11 14:05:00,498.47,498.75,498.1,498.43,2020.0,496.5834,496.8623,496.2148,496.5435,2020.0
2024-12-11 14:10:00,498.43,498.78,498.1,498.78,7310.0,496.5435,496.8922,496.2148,496.8922,7310.0
2024-12-11 14:15:00,498.49,498.5,498.49,498.49,539.0,496.6033,496.6133,496.6033,496.6033,539.0
2024-12-11 14:20:00,498.77,498.77,498.76,498.77,100.0,496.8823,496.8823,496.8723,496.8823,100.0
2024-12-11 14:25:00,498.49,498.75,498.49,498.75,301.0,496.6033,496.8623,496.6033,496.8623,301.0
2024-12-11 14:30:00,498.53,498.53,498.53,498.53,100.0,496.6432,496.6432,496.6432,496.6432,100.0
2024-12-11 14:35:00,498.65,498.76,498.49,498.5,2272.0,496.7627,496.8723,496.6033,496.6133,2272.0
2024-12-11 14:40:00,498.53,498.53,498.53,498.53,100.0,496.6432,496.6432,496.6432,496.6432,100.0
2024-12-11 14:45:00,498.33,498.33,498.29,498.3,561.0,496.4439,496.4439,496.4041,496.414,561.0
2024-12-11 14:50:00,498.4,498.41,498.06,498.06,1269.0,496.5137,496.5236,496.1749,496.1749,1269.0
2024-12-11 14:55:00,498.45,498.47,498.45,498.47,542.0,496.5635,496.5834,496.5635,496.5834,542.0
2024-12-11 15:00:00,498.24,498.54,498.21,498.54,627.0,496.3543,496.6531,496.3244,496.6531,627.0
2024-12-11 15:05:00,498.52,498.52,498.22,498.25,642.0,496.6332,496.6332,496.3343,496.3642,642.0
2024-12-11 15:10:00,498.51,498.66,498.31,498.31,1476.0,496.6232,496.7727,496.424,496.424,1476.0
2024-12-11 15:15:00,498.22,498.3,497.99,497.99,674.0,496.3343,496.414,496.1052,496.1052,674.0
2024-12-11 15:20:00,497.89,497.89,497.68,497.68,804.0,496.0056,496.0056,495.7964,495.7964,804.0
2024-12-11 15:25:00,497.67,497.67,497.67,497.67,200.0,495.7864,495.7864,495.7864,495.7864,200.0
2024-12-11 15:30:00,497.16,497.42,497.14,497.41,500.0,495.2784,495.5374,495.2584,495.5274,500.0
2024-12-11 15:35:00,497.69,497.91,497.69,497.91,395.0,495.8063,496.0255,495.8063,496.0255,395.0
2024-12-11 15:40:00,498.29,498.35,498.2,498.22,3507.0,496.4041,496.4639,496.3144,496.3343,3507.0
2024-12-11 15:45:00,498.13,498.26,497.81,498.08,901.0,496.2447,496.3742,495.9259,496.1949,901.0
2024-12-11 15:50:00,498.34,498.87,498.07,498.45,5277.0,496.4539,496.9819,496.1849,496.5635,5277.0
2024-12-11 15:55:00,498.23,498.54,497.5,497.54,17132.0,496.3443,496.6531,495.6171,495.6569,17132.0
2024-12-12 09:30:00,496.8,497.23,496.29,496.42,7052.0,494.9197,495.3481,494.4116,494.5412,7052.0
2024-12-12 09:35:00,495.36,497.52,495.36,497.29,2391.0,493.4852,495.637,493.4852,495.4079,2391.0
2024-12-12 09:40:00,496.09,497.34,496.09,497.34,550.0,494.2124,495.4577,494.2124,495.4577,550.0
2024-12-12 09:45:00,497.34,498.2,497.24,497.26,1500.0,495.4577,496.3144,495.3581,495.378,1500.0
2024-12-12 09:50:00,496.81,496.81,496.32,496.32,339.0,494.9297,494.9297,494.4415,494.4415,339.0
2024-12-12 09:55:00,497.07,497.07,496.91,496.97,568.0,495.1887,495.1887,495.0293,495.0891,568.0
2024-12-12 10:00:00,497.09,497.46,496.83,497.46,1042.0,495.2086,495.5772,494.9496,495.5772,1042.0
2024-12-12 10:05:00,496.65,496.65,495.95,496.47,1389.0,494.7703,494.7703,494.0729,494.591,1389.0
2024-12-12 10:10:00,495.52,497.11,495.52,496.57,4200.0,493.6446,495.2285,493.6446,494.6906,4200.0
2024-12-12 10:15:00,496.56,496.56,496.3,496.3,606.0,494.6806,494.6806,494.4216,494.4216,606.0
2024-12-12 10:20:00,495.99,496.19,495.84,496.12,2803.0,494.1128,494.312,493.9634,494.2423,2803.0
2024-12-12 10:25:00,496.3,497.64,496.29,497.64,610.0,494.4216,495.7565,494.4116,495.7565,610.0
2024-12-12 10:30:00,497.3,497.68,497.3,497.68,560.0,495.4178,495.7964,495.4178,495.7964,560.0
2024-12-12 10:35:00,497.66,497.66,496.65,496.66,600.0,495.7765,495.7765,494.7703,494.7802,600.0
2024-12-12 10:40:00,496.26,496.26,496.26,496.26,194.0,494.3818,494.3818,494.3818,494.3818,194.0
2024-12-12 10:45:00,496.27,496.34,496.22,496.34,961.0,494.3917,494.4615,494.3419,494.4615,961.0
2024-12-12 10:50:00,496.88,496.88,496.88,496.88,267.0,494.9994,494.9994,494.9994,494.9994,267.0
2024-12-12 10:55:00,497.03,497.03,497.02,497.03,300.0,495.1488,495.1488,495.1389,495.1488,300.0
2024-12-12 11:00:00,496.96,498.55,496.96,498.55,5630.0,495.0791,496.6631,495.0791,496.6631,5630.0
2024-12-12 11:05:00,498.65,498.74,498.25,498.74,4161.0,496.7627,496.8524,496.3642,496.8524,4161.0
2024-12-12 11:10:00,498.76,498.76,498.07,498.07,1454.0,496.8723,496.8723,496.1849,496.1849,1454.0
2024-12-12 11:15:00,497.79,497.79,497.58,497.58,200.0,495.906,495.906,495.6968,495.6968,200.0
2024-12-12 11:20:00,497.58,498.3,497.58,498.3,1774.0,495.6968,496.414,495.6968,496.414,1774.0
2024-12-12 11:25:00,498.25,498.25,498.25,498.25,405.0,496.3642,496.3642,496.3642,496.3642,405.0
2024-12-12 11:30:00,498.25,498.25,498.25,498.25,0.0,496.3642,496.3642,496.3642,496.3642,0.0
2024-12-12 11:35:00,497.37,497.37,497.36,497.37,100.0,495.4876,495.4876,495.4776,495.4876,100.0
2024-12-12 11:40:00,497.33,497.33,497.32,497.32,200.0,495.4477,495.4477,495.4377,495.4377,200.0
2024-12-12 11:45:00,497.33,497.33,497.11,497.11,700.0,495.4477,495.4477,495.2285,495.2285,700.0
2024-12-12 11:50:00,497.31,497.31,497.29,497.29,300.0,495.4278,495.4278,495.4079,495.4079,300.0
2024-12-12 11:55:00,497.22,497.66,496.55,496.56,3984.0,495.3381,495.7765,494.6707,494.6806,3984.0
2024-12-12 12:00:00,496.51,496.66,496.32,496.33,398.0,494.6308,494.7802,494.4415,494.4515,398.0
2024-12-12 12:05:00,496.33,496.33,496.33,496.33,0.0,494.4515,494.4515,494.4515,494.4515,0.0
2024-12-12 12:10:00,496.5,497.01,496.5,497.01,1267.0,494.6209,495.1289,494.6209,495.1289,1267.0
2024-12-12 12:15:00,497.06,497.14,497.02,497.11,1503.0,495.1787,495.2584,495.1389,495.2285,1503.0
2024-12-12 12:20:00,497.31,497.31,496.57,496.58,296.0,495.4278,495.4278,494.6906,494.7005,296.0
2024-12-12 12:25:00,496.83,497.0,496.83,497.0,935.0,494.9496,495.119,494.9496,495.119,935.0
2024-12-12 12:30:00,497.0,497.0,497.0,497.0,0.0,495.119,495.119,495.119,495.119,0.0
2024-12-12 12:35:00,497.2,497.2,496.8,497.14,900.0,495.3182,495.3182,494.9197,495.2584,900.0
2024-12-12 12:40:00,497.06,497.06,497.06,497.06,122.0,495.1787,495.1787,495.1787,495.1787,122.0
2024-12-12 12:45:00,497.29,497.5,496.9,497.5,814.0,495.4079,495.6171,495.0193,495.6171,814.0
2024-12-12 12:50:00,497.45,497.51,497.18,497.5,1100.0,495.5673,495.627,495.2983,495.6171,1100.0
2024-12-12 12:55:00,497.55,497.63,497.55,497.57,701.0,495.6669,495.7466,495.6669,495.6868,701.0
2024-12-12 13:00:00,497.56,497.56,497.44,497.44,976.0,495.6768,495.6768,495.5573,495.5573,976.0
2024-12-12 13:05:00,497.42,497.44,497.14,497.4,500.0,495.5374,495.5573,495.2584,495.5174,500.0
2024-12-12 13:10:00,497.49,497.49,497.43,497.44,1057.0,495.6071,495.6071,495.5473,495.5573,1057.0
2024-12-12 13:15:00,497.43,497.43,497.42,497.42,400.0,495.5473,495.5473,495.5374,495.5374,400.0
2024-12-12 13:20:00,497.34,497.75,497.18,497.18,1216.0,495.4577,495.8661,495.2983,495.2983,1216.0
2024-12-12 13:25:00,497.45,497.45,497.18,497.18,900.0,495.5673,495.5673,495.2983,495.2983,900.0
2024-12-12 13:30:00,497.18,497.18,497.18,497.18,0.0,495.2983,495.2983,495.2983,495.2983,0.0
2024-12-12 13:35:00,497.0,497.71,496.81,497.45,1415.0,495.119,495.8263,494.9297,495.5673,1415.0
2024-12-12 13:40:00,497.56,497.56,497.48,497.49,440.0,495.6768,495.6768,495.5971,495.6071,440.0
2024-12-12 13:45:00,497.46,497.51,497.46,497.5,400.0,495.5772,495.627,495.5772,495.6171,400.0
2024-12-12 13:50:00,497.5,497.5,497.5,497.5,0.0,495.6171,495.6171,495.6171,495.6171,0.0
2024-12-12 13:55:00,497.52,497.52,496.97,496.98,2400.0,495.637,495.637,495.0891,495.099,2400.0
2024-12-12 14:00:00,496.81,497.49,496.81,497.49,4228.0,494.9297,495.6071,494.9297,495.6071,4228.0
2024-12-12 14:05:00,497.11,497.12,496.7,497.0,734.0,495.2285,495.2385,494.8201,495.119,734.0
2024-12-12 14:10:00,497.0,497.0,495.91,495.91,1125.0,495.119,495.119,494.0331,494.0331,1125.0
2024-12-12 14:15:00,495.82,495.82,495.81,495.82,100.0,493.9434,493.9434,493.9335,493.9434,100.0
2024-12-12 14:20:00,495.76,495.83,495.13,495.83,2077.0,493.8837,493.9534,493.256,493.9534,2077.0
2024-12-12 14:25:00,495.62,495.62,495.51,495.62,3148.0,493.7442,493.7442,493.6346,493.7442,3148.0
2024-12-12 14:30:00,495.26,495.57,495.26,495.57,200.0,493.3855,493.6944,493.3855,493.6944,200.0
2024-12-12 14:35:00,495.56,495.56,495.21,495.43,1050.0,493.6844,493.6844,493.3357,493.5549,1050.0
2024-12-12 14:40:00,495.22,495.22,495.22,495.22,100.0,493.3457,493.3457,493.3457,493.3457,100.0
2024-12-12 14:45:00,495.26,495.46,495.2,495.2,400.0,493.3855,493.5848,493.3258,493.3258,400.0
2024-12-12 14:50:00,495.25,495.25,495.07,495.17,605.0,493.3756,493.3756,493.1963,493.2959,605.0
2024-12-12 14:55:00,494.93,495.28,494.93,495.24,1398.0,493.0568,493.4055,493.0568,493.3656,1398.0
2024-12-12 15:00:00,495.17,495.22,495.11,495.16,745.0,493.2959,493.3457,493.2361,493.2859,745.0
2024-12-12 15:05:00,495.17,495.38,495.03,495.25,2224.0,493.2959,493.5051,493.1564,493.3756,2224.0
2024-12-12 15:10:00,495.1,495.25,495.09,495.24,520.0,493.2262,493.3756,493.2162,493.3656,520.0
2024-12-12 15:15:00,495.32,495.46,495.04,495.46,2620.0,493.4453,493.5848,493.1664,493.5848,2620.0
2024-12-12 15:20:00,495.47,495.48,494.66,494.66,1313.0,493.5948,493.6047,492.7878,492.7878,1313.0
2024-12-12 15:25:00,494.66,494.66,494.66,494.66,0.0,492.7878,492.7878,492.7878,492.7878,0.0
2024-12-12 15:30:00,495.04,495.08,495.04,495.08,360.0,493.1664,493.2062,493.1664,493.2062,360.0
2024-12-12 15:35:00,495.22,495.29,495.0,495.12,1412.0,493.3457,493.4154,493.1265,493.2461,1412.0
2024-12-12 15:40:00,495.12,495.12,494.89,495.06,606.0,493.2461,493.2461,493.0169,493.1863,606.0
2024-12-12 15:45:00,495.2,495.49,495.15,495.27,2201.0,493.3258,493.6147,493.276,493.3955,2201.0
2024-12-12 15:50:00,495.09,495.66,495.06,495.4,2010.0,493.2162,493.784,493.1863,493.525,2010.0
2024-12-12 15:55:00,495.14,495.17,494.51,494.7,13371.0,493.266,493.2959,492.6384,492.8277,13371.0
2024-12-13 09:30:00,495.0,496.52,492.63,496.52,7190.0,493.1265,494.6408,490.7655,494.6408,7190.0
2024-12-13 09:35:00,495.27,495.27,495.26,495.27,1000.0,493.3955,493.3955,493.3855,493.3955,1000.0
2024-12-13 09:40:00,494.94,494.94,493.5,494.35,2304.0,493.0668,493.0668,491.6322,492.479,2304.0
2024-12-13 09:45:00,493.89,494.21,493.89,494.21,416.0,492.0207,492.3395,492.0207,492.3395,416.0
2024-12-13 09:50:00,493.5,493.93,493.15,493.66,1449.0,491.6322,492.0606,491.2835,491.7916,1449.0
2024-12-13 09:55:00,493.91,493.92,493.12,493.3,900.0,492.0407,492.0506,491.2536,491.433,900.0
2024-12-13 10:00:00,494.0,494.0,491.44,492.04,6365.0,492.1303,492.1303,489.58,490.1777,6365.0
2024-12-13 10:05:00,492.04,492.04,490.76,491.18,1805.0,490.1777,490.1777,488.9026,489.321,1805.0
2024-12-13 10:10:00,491.4,491.4,490.31,490.86,3541.0,489.5402,489.5402,488.4543,489.0022,3541.0
2024-12-13 10:15:00,491.02,491.21,491.01,491.2,909.0,489.1616,489.3509,489.1516,489.3409,909.0
2024-12-13 10:20:00,490.79,490.96,490.63,490.63,500.0,488.9325,489.1018,488.7731,488.7731,500.0
2024-12-13 10:25:00,491.04,491.62,490.5,491.03,2628.0,489.1815,489.7593,488.6436,489.1716,2628.0
2024-12-13 10:30:00,490.5,490.78,489.91,490.11,1200.0,488.6436,488.9225,488.0558,488.255,1200.0
2024-12-13 10:35:00,490.27,490.38,489.74,490.18,1200.0,488.4144,488.524,487.8864,488.3248,1200.0
2024-12-13 10:40:00,490.13,490.13,489.49,490.1,1313.0,488.275,488.275,487.6374,488.2451,1313.0
2024-12-13 10:45:00,490.06,490.06,488.98,488.99,1703.0,488.2052,488.2052,487.1293,487.1393,1703.0
2024-12-13 10:50:00,489.4,489.52,489.38,489.48,934.0,487.5477,487.6673,487.5278,487.6274,934.0
2024-12-13 10:55:00,489.94,490.09,489.94,490.09,324.0,488.0857,488.2351,488.0857,488.2351,324.0
2024-12-13 11:00:00,489.97,490.91,489.95,490.77,1908.0,488.1156,489.052,488.0956,488.9125,1908.0
2024-12-13 11:05:00,490.67,490.77,490.67,490.69,500.0,488.8129,488.9125,488.8129,488.8328,500.0
2024-12-13 11:10:00,491.02,491.38,490.83,490.83,970.0,489.1616,489.5202,488.9723,488.9723,970.0
2024-12-13 11:15:00,490.88,490.88,490.37,490.37,300.0,489.0221,489.0221,488.5141,488.5141,300.0
2024-12-13 11:20:00,490.66,490.66,490.66,490.66,100.0,488.803,488.803,488.803,488.803,100.0
2024-12-13 11:25:00,491.0,491.07,490.86,490.98,1100.0,489.1417,489.2114,489.0022,489.1217,1100.0
2024-12-13 11:30:00,491.13,491.38,490.87,491.25,1092.0,489.2712,489.5202,489.0122,489.3907,1092.0
2024-12-13 11:35:00,491.0,491.0,490.53,490.54,1132.0,489.1417,489.1417,488.6734,488.6834,1132.0
2024-12-13 11:40:00,490.58,490.65,490.34,490.34,1471.0,488.7233,488.793,488.4842,488.4842,1471.0
2024-12-13 11:45:00,490.16,490.16,489.9,489.9,606.0,488.3048,488.3048,488.0458,488.0458,606.0
2024-12-13 11:50:00,489.92,490.31,489.69,489.82,700.0,488.0658,488.4543,487.8366,487.9661,700.0
2024-12-13 11:55:00,489.61,489.96,489.36,489.7,2377.0,487.7569,488.1056,487.5079,487.8466,2377.0
2024-12-13 12:00:00,489.36,489.36,489.33,489.35,401.0,487.5079,487.5079,487.478,487.4979,401.0
2024-12-13 12:05:00,489.42,489.64,489.1,489.45,1200.0,487.5676,487.7868,487.2489,487.5975,1200.0
2024-12-13 12:10:00,489.1,489.6,489.1,489.44,1649.0,487.2489,487.747,487.2489,487.5876,1649.0
2024-12-13 12:15:00,489.11,489.11,488.59,488.59,800.0,487.2588,487.2588,486.7408,486.7408,800.0
2024-12-13 12:20:00,488.49,488.5,488.04,488.5,420.0,486.6412,486.6511,486.1929,486.6511,420.0
2024-12-13 12:25:00,488.39,488.55,488.38,488.42,600.0,486.5415,486.7009,486.5316,486.5714,600.0
2024-12-13 12:30:00,488.28,488.83,488.27,488.52,1159.0,486.432,486.9799,486.422,486.6711,1159.0
2024-12-13 12:35:00,488.52,488.52,488.52,488.52,0.0,486.6711,486.6711,486.6711,486.6711,0.0
2024-12-13 12:40:00,488.1,488.38,487.6,488.36,2624.0,486.2526,486.5316,485.7545,486.5117,2624.0
2024-12-13 12:45:00,487.82,488.13,487.55,488.13,1565.0,485.9737,486.2825,485.7047,486.2825,1565.0
2024-12-13 12:50:00,487.83,488.09,487.71,488.09,1286.0,485.9837,486.2427,485.8641,486.2427,1286.0
2024-12-13 12:55:00,488.15,488.15,487.84,487.84,1120.0,486.3025,486.3025,485.9936,485.9936,1120.0
2024-12-13 13:00:00,487.87,487.87,487.86,487.87,100.0,486.0235,486.0235,486.0136,486.0235,100.0
2024-12-13 13:05:00,487.73,487.74,487.51,487.62,1300.0,485.884,485.894,485.6649,485.7745,1300.0
2024-12-13 13:10:00,487.93,487.93,487.68,487.81,1065.0,486.0833,486.0833,485.8342,485.9637,1065.0
2024-12-13 13:15:00,487.88,487.97,487.87,487.97,795.0,486.0335,486.1231,486.0235,486.1231,795.0
2024-12-13 13:20:00,488.14,488.25,487.96,487.96,751.0,486.2925,486.4021,486.1132,486.1132,751.0
2024-12-13 13:25:00,487.75,487.75,487.68,487.68,800.0,485.904,485.904,485.8342,485.8342,800.0
2024-12-13 13:30:00,487.76,487.77,487.69,487.77,515.0,485.9139,485.9239,485.8442,485.9239,515.0
2024-12-13 13:35:00,487.95,488.1,487.95,488.1,1692.0,486.1032,486.2526,486.1032,486.2526,1692.0
2024-12-13 13:40:00,487.92,487.92,487.76,487.76,1100.0,486.0733,486.0733,485.9139,485.9139,1100.0
2024-12-13 13:45:00,487.71,487.73,487.67,487.67,400.0,485.8641,485.884,485.8243,485.8243,400.0
2024-12-13 13:50:00,487.65,487.72,487.27,487.27,1000.0,485.8043,485.8741,485.4258,485.4258,1000.0
2024-12-13 13:55:00,487.31,487.31,487.0,487.14,1818.0,485.4656,485.4656,485.1568,485.2963,1818.0
2024-12-13 14:00:00,486.82,487.18,486.82,487.04,1150.0,484.9775,485.3361,484.9775,485.1967,1150.0
2024-12-13 14:05:00,487.14,487.6,487.13,487.3,1200.0,485.2963,485.7545,485.2863,485.4557,1200.0
2024-12-13 14:10:00,487.34,487.34,487.25,487.27,400.0,485.4955,485.4955,485.4059,485.4258,400.0
2024-12-13 14:15:00,487.56,487.8,487.56,487.8,300.0,485.7147,485.9538,485.7147,485.9538,300.0
2024-12-13 14:20:00,487.82,487.82,487.65,487.65,622.0,485.9737,485.9737,485.8043,485.8043,622.0
2024-12-13 14:25:00,487.74,487.74,487.59,487.6,200.0,485.894,485.894,485.7446,485.7545,200.0
2024-12-13 14:30:00,487.76,487.98,487.76,487.97,999.0,485.9139,486.1331,485.9139,486.1231,999.0
2024-12-13 14:35:00,488.28,488.34,488.06,488.34,726.0,486.432,486.4917,486.2128,486.4917,726.0
2024-12-13 14:40:00,488.47,488.47,488.06,488.06,1120.0,486.6212,486.6212,486.2128,486.2128,1120.0
2024-12-13 14:45:00,487.83,487.88,487.34,487.87,669.0,485.9837,486.0335,485.4955,486.0235,669.0
2024-12-13 14:50:00,487.87,487.87,487.87,487.87,0.0,486.0235,486.0235,486.0235,486.0235,0.0
2024-12-13 14:55:00,487.84,487.84,487.66,487.66,730.0,485.9936,485.9936,485.8143,485.8143,730.0
2024-12-13 15:00:00,487.94,487.96,487.94,487.95,422.0,486.0933,486.1132,486.0933,486.1032,422.0
2024-12-13 15:05:00,488.07,488.07,487.84,487.85,600.0,486.2228,486.2228,485.9936,486.0036,600.0
2024-12-13 15:10:00,487.94,487.94,487.79,487.8,353.0,486.0933,486.0933,485.9438,485.9538,353.0
2024-12-13 15:15:00,488.05,488.23,488.03,488.03,1178.0,486.2028,486.3822,486.1829,486.1829,1178.0
2024-12-13 15:20:00,487.95,488.49,487.95,488.38,800.0,486.1032,486.6412,486.1032,486.5316,800.0
2024-12-13 15:25:00,488.45,488.59,488.24,488.51,808.0,486.6013,486.7408,486.3921,486.6611,808.0
2024-12-13 15:30:00,488.34,488.34,488.11,488.16,725.0,486.4917,486.4917,486.2626,486.3124,725.0
2024-12-13 15:35:00,488.18,488.6,488.17,488.6,1067.0,486.3323,486.7508,486.3224,486.7508,1067.0
2024-12-13 15:40:00,488.58,488.58,488.26,488.26,1458.0,486.7308,486.7308,486.412,486.412,1458.0
2024-12-13 15:45:00,488.33,488.55,488.33,488.49,800.0,486.4818,486.7009,486.4818,486.6412,800.0
2024-12-13 15:50:00,488.75,488.86,488.16,488.16,6742.0,486.9002,487.0098,486.3124,486.3124,6742.0
2024-12-13 15:55:00,488.45,489.19,488.24,489.02,18047.0,486.6013,487.3385,486.3921,487.1692,18047.0
2024-12-16 09:30:00,490.24,491.75,489.68,490.53,9278.0,488.3845,489.8888,487.8267,488.6734,9278.0
2024-12-16 09:35:00,491.89,492.71,491.41,491.41,1400.0,490.0283,490.8452,489.5501,489.5501,1400.0
2024-12-16 09:40:00,492.71,492.71,491.41,491.41,3771.0,490.8452,490.8452,489.5501,489.5501,3771.0
2024-12-16 09:45:00,491.41,491.86,491.0,491.0,1020.0,489.5501,489.9984,489.1417,489.1417,1020.0
2024-12-16 09:50:00,491.0,491.0,491.0,491.0,0.0,489.1417,489.1417,489.1417,489.1417,0.0
2024-12-16 09:55:00,491.13,491.81,491.12,491.54,2000.0,489.2712,489.9486,489.2612,489.6796,2000.0
2024-12-16 10:00:00,491.65,491.97,490.99,490.99,1400.0,489.7892,490.108,489.1317,489.1317,1400.0
2024-12-16 10:05:00,490.69,490.69,490.2,490.33,1019.0,488.8328,488.8328,488.3447,488.4742,1019.0
2024-12-16 10:10:00,490.06,490.06,489.37,489.47,842.0,488.2052,488.2052,487.5178,487.6175,842.0
2024-12-16 10:15:00,489.37,489.86,489.25,489.86,944.0,487.5178,488.006,487.3983,488.006,944.0
2024-12-16 10:20:00,489.72,489.72,488.81,489.07,2732.0,487.8665,487.8665,486.96,487.219,2732.0
2024-12-16 10:25:00,489.07,489.45,489.0,489.0,2839.0,487.219,487.5975,487.1492,487.1492,2839.0
2024-12-16 10:30:00,489.03,489.41,488.89,489.03,1496.0,487.1791,487.5577,487.0397,487.1791,1496.0
2024-12-16 10:35:00,489.0,489.94,489.0,489.94,853.0,487.1492,488.0857,487.1492,488.0857,853.0
2024-12-16 10:40:00,489.92,489.92,489.92,489.92,375.0,488.0658,488.0658,488.0658,488.0658,375.0
2024-12-16 10:45:00,489.57,489.92,489.53,489.8,4365.0,487.7171,488.0658,487.6772,487.9462,4365.0
2024-12-16 10:50:00,490.16,490.56,489.89,490.38,1326.0,488.3048,488.7033,488.0359,488.524,1326.0
2024-12-16 10:55:00,490.92,490.92,490.52,490.53,200.0,489.062,489.062,488.6635,488.6734,200.0
2024-12-16 11:00:00,490.55,491.3,490.55,491.3,1504.0,488.6934,489.4405,488.6934,489.4405,1504.0
2024-12-16 11:05:00,491.41,491.41,491.14,491.3,531.0,489.5501,489.5501,489.2811,489.4405,531.0
2024-12-16 11:10:00,491.31,491.86,491.19,491.65,2512.0,489.4505,489.9984,489.3309,489.7892,2512.0
2024-12-16 11:15:00,491.57,491.57,491.06,491.28,740.0,489.7095,489.7095,489.2014,489.4206,740.0
2024-12-16 11:20:00,490.88,491.27,490.88,491.0,2383.0,489.0221,489.4106,489.0221,489.1417,2383.0
2024-12-16 11:25:00,491.12,491.31,491.11,491.31,818.0,489.2612,489.4505,489.2513,489.4505,818.0
2024-12-16 11:30:00,490.95,491.63,490.95,491.41,1200.0,489.0919,489.7693,489.0919,489.5501,1200.0
2024-12-16 11:35:00,491.68,491.68,491.52,491.66,800.0,489.8191,489.8191,489.6597,489.7992,800.0
2024-12-16 11:40:00,491.58,491.75,490.98,491.44,2804.0,489.7195,489.8888,489.1217,489.58,2804.0
2024-12-16 11:45:00,490.73,490.96,490.38,490.67,900.0,488.8727,489.1018,488.524,488.8129,900.0
2024-12-16 11:50:00,490.62,490.62,490.11,490.12,1045.0,488.7631,488.7631,488.255,488.265,1045.0
2024-12-16 11:55:00,490.12,490.81,490.11,490.56,2918.0,488.265,488.9524,488.255,488.7033,2918.0
2024-12-16 12:00:00,490.56,490.56,490.14,490.18,1000.0,488.7033,488.7033,488.2849,488.3248,1000.0
2024-12-16 12:05:00,490.62,490.62,490.18,490.54,500.0,488.7631,488.7631,488.3248,488.6834,500.0
2024-12-16 12:10:00,490.18,490.52,490.18,490.27,1530.0,488.3248,488.6635,488.3248,488.4144,1530.0
2024-12-16 12:15:00,490.53,490.62,490.16,490.16,1532.0,488.6734,488.7631,488.3048,488.3048,1532.0
2024-12-16 12:20:00,490.33,491.02,490.33,491.02,676.0,488.4742,489.1616,488.4742,489.1616,676.0
2024-12-16 12:25:00,490.65,490.74,490.64,490.65,822.0,488.793,488.8827,488.783,488.793,822.0
2024-12-16 12:30:00,490.8,490.96,490.79,490.96,200.0,488.9424,489.1018,488.9325,489.1018,200.0
2024-12-16 12:35:00,490.75,490.94,490.42,490.42,2721.0,488.8926,489.0819,488.5639,488.5639,2721.0
2024-12-16 12:40:00,490.5,490.74,490.41,490.5,2136.0,488.6436,488.8827,488.5539,488.6436,2136.0
2024-12-16 12:45:00,490.5,490.5,490.33,490.33,661.0,488.6436,488.6436,488.4742,488.4742,661.0
2024-12-16 12:50:00,490.15,490.15,489.96,489.96,311.0,488.2949,488.2949,488.1056,488.1056,311.0
2024-12-16 12:55:00,489.76,489.95,489.57,489.94,500.0,487.9064,488.0956,487.7171,488.0857,500.0
2024-12-16 13:00:00,489.98,490.27,489.97,489.99,640.0,488.1255,488.4144,488.1156,488.1355,640.0
2024-12-16 13:05:00,489.73,490.24,489.73,490.24,323.0,487.8765,488.3845,487.8765,488.3845,323.0
2024-12-16 13:10:00,490.24,490.24,490.24,490.24,0.0,488.3845,488.3845,488.3845,488.3845,0.0
2024-12-16 13:15:00,490.61,490.61,490.51,490.51,400.0,488.7531,488.7531,488.6535,488.6535,400.0
2024-12-16 13:20:00,490.59,490.59,490.11,490.31,508.0,488.7332,488.7332,488.255,488.4543,508.0
2024-12-16 13:25:00,490.58,490.82,490.58,490.82,792.0,488.7233,488.9624,488.7233,488.9624,792.0
2024-12-16 13:30:00,490.66,490.84,490.66,490.84,512.0,488.803,488.9823,488.803,488.9823,512.0
2024-12-16 13:35:00,490.71,490.73,490.64,490.73,1060.0,488.8528,488.8727,488.783,488.8727,1060.0
2024-12-16 13:40:00,490.65,491.3,490.64,491.3,962.0,488.793,489.4405,488.783,489.4405,962.0
2024-12-16 13:45:00,490.98,491.24,490.88,490.88,950.0,489.1217,489.3808,489.0221,489.0221,950.0
2024-12-16 13:50:00,491.06,491.06,491.06,491.06,100.0,489.2014,489.2014,489.2014,489.2014,100.0
2024-12-16 13:55:00,491.02,491.12,490.9,491.12,609.0,489.1616,489.2612,489.042,489.2612,609.0
2024-12-16 14:00:00,491.09,491.09,490.75,490.89,3235.0,489.2313,489.2313,488.8926,489.0321,3235.0
2024-12-16 14:05:00,490.67,490.67,490.67,490.67,100.0,488.8129,488.8129,488.8129,488.8129,100.0
2024-12-16 14:10:00,490.54,490.83,490.54,490.83,659.0,488.6834,488.9723,488.6834,488.9723,659.0
2024-12-16 14:15:00,490.53,490.76,490.43,490.51,1731.0,488.6734,488.9026,488.5738,488.6535,1731.0
2024-12-16 14:20:00,490.23,490.23,489.91,489.91,1131.0,488.3746,488.3746,488.0558,488.0558,1131.0
2024-12-16 14:25:00,490.04,490.23,490.03,490.23,359.0,488.1853,488.3746,488.1753,488.3746,359.0
2024-12-16 14:30:00,490.39,490.64,490.38,490.64,1030.0,488.534,488.783,488.524,488.783,1030.0
2024-12-16 14:35:00,490.59,491.29,490.59,491.29,400.0,488.7332,489.4306,488.7332,489.4306,400.0
2024-12-16 14:40:00,491.1,491.1,491.1,491.1,300.0,489.2413,489.2413,489.2413,489.2413,300.0
2024-12-16 14:45:00,491.1,491.31,491.1,491.31,2167.0,489.2413,489.4505,489.2413,489.4505,2167.0
2024-12-16 14:50:00,490.9,491.57,490.9,491.35,1631.0,489.042,489.7095,489.042,489.4903,1631.0
2024-12-16 14:55:00,491.38,491.8,491.38,491.77,917.0,489.5202,489.9386,489.5202,489.9088,917.0
2024-12-16 15:00:00,491.49,491.54,491.27,491.48,2153.0,489.6298,489.6796,489.4106,489.6199,2153.0
2024-12-16 15:05:00,491.18,491.78,491.17,491.17,1360.0,489.321,489.9187,489.311,489.311,1360.0
2024-12-16 15:10:00,491.17,491.53,491.12,491.3,1720.0,489.311,489.6697,489.2612,489.4405,1720.0
2024-12-16 15:15:00,490.9,490.9,490.67,490.68,531.0,489.042,489.042,488.8129,488.8229,531.0
2024-12-16 15:20:00,490.65,490.65,489.9,490.44,1552.0,488.793,488.793,488.0458,488.5838,1552.0
2024-12-16 15:25:00,490.66,490.66,490.49,490.49,600.0,488.803,488.803,488.6336,488.6336,600.0
2024-12-16 15:30:00,490.48,490.79,490.38,490.53,960.0,488.6236,488.9325,488.524,488.6734,960.0
2024-12-16 15:35:00,490.56,490.76,490.53,490.6,854.0,488.7033,488.9026,488.6734,488.7432,854.0
2024-12-16 15:40:00,490.33,490.69,490.28,490.69,2056.0,488.4742,488.8328,488.4244,488.8328,2056.0
2024-12-16 15:45:00,490.35,490.56,490.07,490.56,1387.0,488.4941,488.7033,488.2152,488.7033,1387.0
2024-12-16 15:50:00,490.07,490.18,489.03,489.3,3576.0,488.2152,488.3248,487.1791,487.4481,3576.0
2024-12-16 15:55:00,489.51,489.62,488.89,489.21,10472.0,487.6573,487.7669,487.0397,487.3584,10472.0
2024-12-17 09:30:00,486.75,486.76,482.26,485.25,22864.0,484.9078,484.9177,480.4347,483.4134,22864.0
2024-12-17 09:35:00,485.59,486.04,483.38,483.38,1651.0,483.7521,484.2004,481.5505,481.5505,1651.0
2024-12-17 09:40:00,483.81,484.62,483.81,484.5,2322.0,481.9789,482.7858,481.9789,482.6663,2322.0
2024-12-17 09:45:00,484.5,485.88,484.5,485.87,1797.0,482.6663,484.041,482.6663,484.0311,1797.0
2024-12-17 09:50:00,485.89,486.68,485.89,486.53,2460.0,484.051,484.838,484.051,484.6886,2460.0
2024-12-17 09:55:00,487.58,487.67,487.13,487.67,935.0,485.7346,485.8243,485.2863,485.8243,935.0
2024-12-17 10:00:00,484.93,487.21,484.93,487.21,6398.0,483.0946,485.366,483.0946,485.366,6398.0
2024-12-17 10:05:00,487.21,487.21,485.9,485.9,1000.0,485.366,485.366,484.061,484.061,1000.0
2024-12-17 10:10:00,485.77,485.77,485.63,485.7,500.0,483.9315,483.9315,483.792,483.8617,500.0
2024-12-17 10:15:00,486.6,487.35,486.59,487.08,500.0,484.7583,485.5055,484.7484,485.2365,500.0
2024-12-17 10:20:00,487.01,487.16,486.66,487.16,950.0,485.1668,485.3162,484.8181,485.3162,950.0
2024-12-17 10:25:00,487.06,487.5,486.36,486.94,2988.0,485.2166,485.6549,484.5192,485.097,2988.0
2024-12-17 10:30:00,486.94,487.02,486.73,486.84,1231.0,485.097,485.1767,484.8878,484.9974,1231.0
2024-12-17 10:35:00,487.25,487.61,487.03,487.21,1092.0,485.4059,485.7645,485.1867,485.366,1092.0
2024-12-17 10:40:00,487.25,487.25,486.87,487.06,600.0,485.4059,485.4059,485.0273,485.2166,600.0
2024-12-17 10:45:00,487.02,487.02,486.31,486.31,1027.0,485.1767,485.1767,484.4694,484.4694,1027.0
2024-12-17 10:50:00,486.13,486.14,486.13,486.14,500.0,484.2901,484.3001,484.2901,484.3001,500.0
2024-12-17 10:55:00,486.18,486.18,485.91,486.12,864.0,484.3399,484.3399,484.0709,484.2801,864.0
2024-12-17 11:00:00,485.91,486.24,485.55,486.24,1596.0,484.0709,484.3997,483.7123,484.3997,1596.0
2024-12-17 11:05:00,486.72,487.39,485.95,486.17,1229.0,484.8779,485.5453,484.1108,484.3299,1229.0
2024-12-17 11:10:00,486.16,487.48,486.1,487.48,840.0,484.32,485.635,484.2602,485.635,840.0
2024-12-17 11:15:00,486.91,486.93,486.85,486.85,503.0,485.0671,485.0871,485.0074,485.0074,503.0
2024-12-17 11:20:00,486.63,486.63,486.0,486.0,561.0,484.7882,484.7882,484.1606,484.1606,561.0
2024-12-17 11:25:00,486.44,486.63,485.92,485.92,701.0,484.5989,484.7882,484.0809,484.0809,701.0
2024-12-17 11:30:00,486.11,486.32,485.64,486.1,1589.0,484.2702,484.4794,483.802,484.2602,1589.0
2024-12-17 11:35:00,486.17,486.57,486.17,486.56,902.0,484.3299,484.7284,484.3299,484.7185,902.0
2024-12-17 11:40:00,486.56,486.56,486.56,486.56,100.0,484.7185,484.7185,484.7185,484.7185,100.0
2024-12-17 11:45:00,486.73,486.73,486.05,486.39,914.0,484.8878,484.8878,484.2104,484.5491,914.0
2024-12-17 11:50:00,486.0,486.57,485.97,486.5,1762.0,484.1606,484.7284,484.1307,484.6587,1762.0
2024-12-17 11:55:00,486.61,486.62,486.61,486.62,200.0,484.7683,484.7782,484.7683,484.7782,200.0
2024-12-17 12:00:00,486.58,486.73,486.11,486.11,826.0,484.7384,484.8878,484.2702,484.2702,826.0
2024-12-17 12:05:00,486.4,486.4,485.99,485.99,1004.0,484.5591,484.5591,484.1506,484.1506,1004.0
2024-12-17 12:10:00,486.0,486.4,485.84,485.99,423.0,484.1606,484.5591,484.0012,484.1506,423.0
2024-12-17 12:15:00,486.01,486.23,486.01,486.21,300.0,484.1706,484.3897,484.1706,484.3698,300.0
2024-12-17 12:20:00,485.86,486.21,485.86,486.21,342.0,484.0211,484.3698,484.0211,484.3698,342.0
2024-12-17 12:25:00,486.09,486.09,485.75,485.75,1600.0,484.2503,484.2503,483.9115,483.9115,1600.0
2024-12-17 12:30:00,486.03,486.39,486.03,486.17,1022.0,484.1905,484.5491,484.1905,484.3299,1022.0
2024-12-17 12:35:00,486.05,486.4,486.04,486.17,907.0,484.2104,484.5591,484.2004,484.3299,907.0
2024-12-17 12:40:00,486.17,486.17,486.17,486.17,0.0,484.3299,484.3299,484.3299,484.3299,0.0
2024-12-17 12:45:00,485.94,486.03,485.73,485.73,1825.0,484.1008,484.1905,483.8916,483.8916,1825.0
2024-12-17 12:50:00,486.01,486.01,486.01,486.01,100.0,484.1706,484.1706,484.1706,484.1706,100.0
2024-12-17 12:55:00,485.73,486.02,485.73,486.02,200.0,483.8916,484.1805,483.8916,484.1805,200.0
2024-12-17 13:00:00,486.2,486.32,486.15,486.21,400.0,484.3598,484.4794,484.31,484.3698,400.0
2024-12-17 13:05:00,485.88,485.88,485.57,485.57,300.0,484.041,484.041,483.7322,483.7322,300.0
2024-12-17 13:10:00,485.56,485.57,485.02,485.11,1429.0,483.7223,483.7322,483.1843,483.274,1429.0
2024-12-17 13:15:00,485.11,485.11,484.94,484.94,600.0,483.274,483.274,483.1046,483.1046,600.0
2024-12-17 13:20:00,484.94,484.94,484.94,484.94,0.0,483.1046,483.1046,483.1046,483.1046,0.0
2024-12-17 13:25:00,484.77,484.85,484.46,484.46,1118.0,482.9352,483.0149,482.6264,482.6264,1118.0
2024-12-17 13:30:00,484.78,485.19,484.77,485.01,2010.0,482.9452,483.3537,482.9352,483.1743,2010.0
2024-12-17 13:35:00,485.23,485.23,484.88,485.23,674.0,483.3935,483.3935,483.0448,483.3935,674.0
2024-12-17 13:40:00,485.04,485.09,485.04,485.09,330.0,483.2042,483.254,483.2042,483.254,330.0
2024-12-17 13:45:00,485.38,485.38,485.2,485.2,201.0,483.5429,483.5429,483.3636,483.3636,201.0
2024-12-17 13:50:00,485.28,485.28,485.0,485.0,717.0,483.4433,483.4433,483.1644,483.1644,717.0
2024-12-17 13:55:00,485.0,485.02,484.79,485.02,300.0,483.1644,483.1843,482.9552,483.1843,300.0
2024-12-17 14:00:00,485.54,485.54,485.08,485.13,1102.0,483.7023,483.7023,483.2441,483.2939,1102.0
2024-12-17 14:05:00,484.99,485.19,484.91,485.19,1355.0,483.1544,483.3537,483.0747,483.3537,1355.0
2024-12-17 14:10:00,485.19,485.5,484.9,484.9,861.0,483.3537,483.6625,483.0648,483.0648,861.0
2024-12-17 14:15:00,485.2,485.2,485.19,485.2,500.0,483.3636,483.3636,483.3537,483.3636,500.0
2024-12-17 14:20:00,485.2,485.59,485.18,485.58,1101.0,483.3636,483.7521,483.3437,483.7422,1101.0
2024-12-17 14:25:00,485.33,485.33,484.78,484.88,1100.0,483.4931,483.4931,482.9452,483.0448,1100.0
2024-12-17 14:30:00,484.52,484.96,484.47,484.7,600.0,482.6862,483.1245,482.6364,482.8655,600.0
2024-12-17 14:35:00,484.64,485.28,484.64,485.28,418.0,482.8057,483.4433,482.8057,483.4433,418.0
2024-12-17 14:40:00,484.84,484.84,484.53,484.81,1408.0,483.005,483.005,482.6962,482.9751,1408.0
2024-12-17 14:45:00,484.84,484.84,484.66,484.67,400.0,483.005,483.005,482.8257,482.8356,400.0
2024-12-17 14:50:00,484.89,484.89,484.22,484.42,2025.0,483.0548,483.0548,482.3873,482.5866,2025.0
2024-12-17 14:55:00,484.59,484.71,484.54,484.71,602.0,482.7559,482.8755,482.7061,482.8755,602.0
2024-12-17 15:00:00,484.69,484.69,484.52,484.69,500.0,482.8556,482.8556,482.6862,482.8556,500.0
2024-12-17 15:05:00,484.6,484.77,484.48,484.48,1700.0,482.7659,482.9352,482.6463,482.6463,1700.0
2024-12-17 15:10:00,484.41,484.5,484.17,484.49,1200.0,482.5766,482.6663,482.3375,482.6563,1200.0
2024-12-17 15:15:00,484.4,484.49,484.24,484.47,1801.0,482.5666,482.6563,482.4073,482.6364,1801.0
2024-12-17 15:20:00,484.31,484.42,484.16,484.42,600.0,482.477,482.5866,482.3276,482.5866,600.0
2024-12-17 15:25:00,484.28,484.47,484.15,484.31,825.0,482.4471,482.6364,482.3176,482.477,825.0
2024-12-17 15:30:00,484.31,484.85,484.01,484.52,3430.0,482.477,483.0149,482.1781,482.6862,3430.0
2024-12-17 15:35:00,484.52,484.95,484.51,484.95,1699.0,482.6862,483.1146,482.6762,483.1146,1699.0
2024-12-17 15:40:00,485.11,485.47,485.1,485.37,1415.0,483.274,483.6326,483.264,483.533,1415.0
2024-12-17 15:45:00,485.53,486.0,485.52,486.0,5385.0,483.6924,484.1606,483.6824,484.1606,5385.0
2024-12-17 15:50:00,486.01,486.55,485.53,485.69,17294.0,484.1706,484.7085,483.6924,483.8518,17294.0
2024-12-17 15:55:00,485.69,486.14,485.22,485.63,28151.0,483.8518,484.3001,483.3835,483.792,28151.0
2024-12-18 09:30:00,485.14,487.26,483.04,483.05,6326.0,483.3038,485.4158,481.2118,481.2218,6326.0
2024-12-18 09:35:00,484.31,486.17,484.08,485.47,3600.0,482.477,484.3299,482.2479,483.6326,3600.0
2024-12-18 09:40:00,485.0,485.86,484.49,485.58,3428.0,483.1644,484.0211,482.6563,483.7422,3428.0
2024-12-18 09:45:00,485.21,485.94,485.04,485.09,7397.0,483.3736,484.1008,483.2042,483.254,7397.0
2024-12-18 09:50:00,485.03,486.27,485.03,486.04,4244.0,483.1943,484.4296,483.1943,484.2004,4244.0
2024-12-18 09:55:00,486.04,486.34,484.99,485.9,3806.0,484.2004,484.4993,483.1544,484.061,3806.0
2024-12-18 10:00:00,485.5,485.77,485.35,485.73,3506.0,483.6625,483.9315,483.5131,483.8916,3506.0
2024-12-18 10:05:00,485.74,486.26,485.73,485.75,3272.0,483.9016,484.4196,483.8916,483.9115,3272.0
2024-12-18 10:10:00,485.54,485.59,484.98,484.98,1705.0,483.7023,483.7521,483.1445,483.1445,1705.0
2024-12-18 10:15:00,484.7,485.52,484.7,485.19,1701.0,482.8655,483.6824,482.8655,483.3537,1701.0
2024-12-18 10:20:00,485.21,486.45,485.2,486.45,945.0,483.3736,484.6089,483.3636,484.6089,945.0
2024-12-18 10:25:00,486.31,488.07,486.02,488.07,1682.0,484.4694,486.2228,484.1805,486.2228,1682.0
2024-12-18 10:30:00,487.52,487.97,487.32,487.97,600.0,485.6748,486.1231,485.4756,486.1231,600.0
2024-12-18 10:35:00,488.95,488.95,487.92,488.11,817.0,487.0994,487.0994,486.0733,486.2626,817.0
2024-12-18 10:40:00,488.09,488.09,488.08,488.09,100.0,486.2427,486.2427,486.2327,486.2427,100.0
2024-12-18 10:45:00,488.05,488.65,487.84,487.84,1030.0,486.2028,486.8006,485.9936,485.9936,1030.0
2024-12-18 10:50:00,487.97,488.61,487.79,488.36,1449.0,486.1231,486.7607,485.9438,486.5117,1449.0
2024-12-18 10:55:00,488.11,488.65,487.95,488.65,1100.0,486.2626,486.8006,486.1032,486.8006,1100.0
2024-12-18 11:00:00,488.14,488.73,487.54,487.54,1515.0,486.2925,486.8803,485.6948,485.6948,1515.0
2024-12-18 11:05:00,487.2,487.52,487.2,487.52,971.0,485.3561,485.6748,485.3561,485.6748,971.0
2024-12-18 11:10:00,487.6,487.61,487.02,487.02,1176.0,485.7545,485.7645,485.1767,485.1767,1176.0
2024-12-18 11:15:00,487.28,487.28,486.41,486.42,1929.0,485.4357,485.4357,484.569,484.579,1929.0
2024-12-18 11:20:00,486.5,486.5,486.22,486.23,400.0,484.6587,484.6587,484.3798,484.3897,400.0
2024-12-18 11:25:00,486.14,487.34,486.13,486.73,1025.0,484.3001,485.4955,484.2901,484.8878,1025.0
2024-12-18 11:30:00,486.79,486.96,486.76,486.81,600.0,484.9476,485.117,484.9177,484.9675,600.0
2024-12-18 11:35:00,487.05,487.05,487.05,487.05,200.0,485.2066,485.2066,485.2066,485.2066,200.0
2024-12-18 11:40:00,486.97,487.34,486.93,486.93,1006.0,485.1269,485.4955,485.0871,485.0871,1006.0
2024-12-18 11:45:00,486.86,487.19,486.85,487.19,890.0,485.0173,485.3461,485.0074,485.3461,890.0
2024-12-18 11:50:00,487.2,487.28,487.18,487.28,400.0,485.3561,485.4357,485.3361,485.4357,400.0
2024-12-18 11:55:00,487.28,487.34,487.27,487.34,409.0,485.4357,485.4955,485.4258,485.4955,409.0
2024-12-18 12:00:00,487.21,487.21,486.98,486.98,300.0,485.366,485.366,485.1369,485.1369,300.0
2024-12-18 12:05:00,487.06,487.17,486.61,486.68,4594.0,485.2166,485.3262,484.7683,484.838,4594.0
2024-12-18 12:10:00,487.22,487.25,486.9,487.25,1040.0,485.376,485.4059,485.0572,485.4059,1040.0
2024-12-18 12:15:00,487.13,488.12,487.12,488.1,700.0,485.2863,486.2726,485.2764,486.2526,700.0
2024-12-18 12:20:00,488.39,488.39,487.85,487.86,800.0,486.5415,486.5415,486.0036,486.0136,800.0
2024-12-18 12:25:00,487.86,488.0,487.38,487.66,963.0,486.0136,486.153,485.5354,485.8143,963.0
2024-12-18 12:30:00,487.05,487.17,487.05,487.17,500.0,485.2066,485.3262,485.2066,485.3262,500.0
2024-12-18 12:35:00,486.98,487.21,486.98,487.21,1041.0,485.1369,485.366,485.1369,485.366,1041.0
2024-12-18 12:40:00,486.91,486.97,486.48,486.49,1158.0,485.0671,485.1269,484.6388,484.6487,1158.0
2024-12-18 12:45:00,486.63,487.36,486.63,487.33,2148.0,484.7882,485.5154,484.7882,485.4856,2148.0
2024-12-18 12:50:00,487.05,487.05,486.86,486.86,405.0,485.2066,485.2066,485.0173,485.0173,405.0
2024-12-18 12:55:00,487.01,487.36,487.01,487.24,1909.0,485.1668,485.5154,485.1668,485.3959,1909.0
2024-12-18 13:00:00,487.11,487.2,486.7,486.7,2325.0,485.2664,485.3561,484.8579,484.8579,2325.0
2024-12-18 13:05:00,486.5,486.78,486.5,486.78,619.0,484.6587,484.9376,484.6587,484.9376,619.0
2024-12-18 13:10:00,486.81,486.82,486.25,486.29,1170.0,484.9675,484.9775,484.4096,484.4495,1170.0
2024-12-18 13:15:00,486.35,486.47,486.35,486.47,488.0,484.5093,484.6288,484.5093,484.6288,488.0
2024-12-18 13:20:00,486.47,486.93,486.43,486.78,1134.0,484.6288,485.0871,484.589,484.9376,1134.0
2024-12-18 13:25:00,486.75,486.89,486.75,486.89,701.0,484.9078,485.0472,484.9078,485.0472,701.0
2024-12-18 13:30:00,486.88,487.14,486.88,487.14,500.0,485.0373,485.2963,485.0373,485.2963,500.0
2024-12-18 13:35:00,487.09,487.36,487.07,487.2,1671.0,485.2465,485.5154,485.2265,485.3561,1671.0
2024-12-18 13:40:00,487.17,487.42,486.96,486.96,1254.0,485.3262,485.5752,485.117,485.117,1254.0
2024-12-18 13:45:00,487.31,488.03,487.31,487.99,600.0,485.4656,486.1829,485.4656,486.1431,600.0
2024-12-18 13:50:00,487.89,488.05,487.88,488.05,300.0,486.0434,486.2028,486.0335,486.2028,300.0
2024-12-18 13:55:00,487.98,488.0,486.65,486.65,2306.0,486.1331,486.153,484.8081,484.8081,2306.0
2024-12-18 14:00:00,485.88,486.42,485.79,485.87,1134.0,484.041,484.579,483.9514,484.0311,1134.0
2024-12-18 14:05:00,485.71,485.83,482.85,483.12,4058.0,483.8717,483.9912,481.0225,481.2915,4058.0
2024-12-18 14:10:00,482.6,482.8,481.79,482.53,3498.0,480.7735,480.9727,479.9665,480.7037,3498.0
2024-12-18 14:15:00,482.53,482.53,481.21,481.21,700.0,480.7037,480.7037,479.3887,479.3887,700.0
2024-12-18 14:20:00,481.98,481.98,481.39,481.43,1379.0,480.1558,480.1558,479.568,479.6079,1379.0
2024-12-18 14:25:00,482.01,482.01,481.14,481.14,910.0,480.1857,480.1857,479.319,479.319,910.0
2024-12-18 14:30:00,480.11,481.53,480.11,481.2,1435.0,478.2929,479.7075,478.2929,479.3788,1435.0
2024-12-18 14:35:00,481.11,481.54,480.83,480.83,700.0,479.2891,479.7175,479.0102,479.0102,700.0
2024-12-18 14:40:00,480.5,480.5,479.8,479.86,2348.0,478.6814,478.6814,477.9841,478.0438,2348.0
2024-12-18 14:45:00,479.51,479.51,478.32,478.32,1300.0,477.6952,477.6952,476.5097,476.5097,1300.0
2024-12-18 14:50:00,478.75,479.16,477.55,477.93,3553.0,476.938,477.3465,475.7426,476.1211,3553.0
2024-12-18 14:55:00,477.93,477.93,476.07,476.54,4400.0,476.1211,476.1211,474.2682,474.7364,4400.0
2024-12-18 15:00:00,476.54,477.32,476.54,477.32,3795.0,474.7364,475.5134,474.7364,475.5134,3795.0
2024-12-18 15:05:00,477.07,478.12,476.7,476.93,3251.0,475.2644,476.3104,474.8958,475.1249,3251.0
2024-12-18 15:10:00,476.62,476.62,475.65,475.75,2937.0,474.8161,474.8161,473.8498,473.9494,2937.0
2024-12-18 15:15:00,475.7,475.85,475.02,475.03,4665.0,473.8996,474.049,473.2221,473.2321,4665.0
2024-12-18 15:20:00,475.12,476.35,474.7,475.59,5946.0,473.3218,474.5471,472.9034,473.79,5946.0
2024-12-18 15:25:00,475.61,475.95,475.05,475.27,2206.0,473.8099,474.1486,473.252,473.4712,2206.0
2024-12-18 15:30:00,475.38,475.75,474.91,475.19,4177.0,473.5808,473.9494,473.1126,473.3915,4177.0
2024-12-18 15:35:00,475.19,475.19,472.13,472.86,15531.0,473.3915,473.3915,470.3431,471.0703,15531.0
2024-12-18 15:40:00,472.58,472.7,469.74,469.76,10338.0,470.7914,470.9109,467.9621,467.9821,10338.0
2024-12-18 15:45:00,469.67,471.77,469.37,471.21,14173.0,467.8924,469.9845,467.5935,469.4266,14173.0
2024-12-18 15:50:00,470.92,472.12,470.39,470.94,20859.0,469.1377,470.3331,468.6097,469.1576,20859.0
2024-12-18 15:55:00,471.17,471.17,469.63,470.18,72844.0,469.3867,469.3867,467.8525,468.4005,72844.0
2024-12-19 09:30:00,469.73,472.13,468.26,472.13,17120.0,467.9522,470.3431,466.4877,470.3431,17120.0
2024-12-19 09:35:00,472.85,473.17,470.88,473.17,2546.0,471.0604,471.3792,469.0978,471.3792,2546.0
2024-12-19 09:40:00,473.41,474.38,472.77,472.77,700.0,471.6182,472.5846,470.9807,470.9807,700.0
2024-12-19 09:45:00,472.52,472.84,472.02,472.03,1023.0,470.7316,471.0504,470.2335,470.2435,1023.0
2024-12-19 09:50:00,472.0,472.43,471.43,471.78,2395.0,470.2136,470.642,469.6457,469.9944,2395.0
2024-12-19 09:55:00,471.24,471.25,470.0,470.04,1661.0,469.4565,469.4664,468.2211,468.261,1661.0
2024-12-19 10:00:00,470.53,471.2,468.05,468.56,3756.0,468.7491,469.4166,466.2785,466.7866,3756.0
2024-12-19 10:05:00,468.65,469.83,467.7,469.8,3779.0,466.8763,468.0518,465.9299,468.0219,3779.0
2024-12-19 10:10:00,469.46,469.46,467.93,468.66,5657.0,467.6832,467.6832,466.159,466.8862,5657.0
2024-12-19 10:15:00,467.79,468.17,467.15,467.75,2697.0,466.0195,466.3981,465.3819,465.9797,2697.0
2024-12-19 10:20:00,467.75,468.11,465.74,466.18,1974.0,465.9797,466.3383,463.9773,464.4156,1974.0
2024-12-19 10:25:00,465.68,466.62,465.39,466.31,6013.0,463.9175,464.8539,463.6286,464.5451,6013.0
2024-12-19 10:30:00,466.63,466.63,465.29,465.29,5114.0,464.8639,464.8639,463.529,463.529,5114.0
2024-12-19 10:35:00,465.55,466.11,465.36,465.67,6806.0,463.788,464.3459,463.5987,463.9075,6806.0
2024-12-19 10:40:00,465.45,466.84,465.42,466.52,1669.0,463.6884,465.0731,463.6585,464.7543,1669.0
2024-12-19 10:45:00,465.63,465.74,464.8,465.62,5290.0,463.8677,463.9773,463.0408,463.8577,5290.0
2024-12-19 10:50:00,465.62,465.98,464.77,465.12,1350.0,463.8577,464.2164,463.0109,463.3596,1350.0
2024-12-19 10:55:00,464.54,465.05,464.36,465.03,2437.0,462.7818,463.2899,462.6025,463.27,2437.0
2024-12-19 11:00:00,465.15,465.15,464.04,464.72,5327.0,463.3895,463.3895,462.2837,462.9611,5327.0
2024-12-19 11:05:00,464.71,465.06,464.65,464.78,1025.0,462.9512,463.2998,462.8914,463.0209,1025.0
2024-12-19 11:10:00,464.85,464.95,464.03,464.04,1607.0,463.0906,463.1903,462.2737,462.2837,1607.0
2024-12-19 11:15:00,464.08,464.92,464.07,464.92,2286.0,462.3236,463.1604,462.3136,463.1604,2286.0
2024-12-19 11:20:00,464.8,465.54,464.49,465.12,11972.0,463.0408,463.778,462.732,463.3596,11972.0
2024-12-19 11:25:00,465.45,466.16,464.59,464.97,6257.0,463.6884,464.3957,462.8316,463.2102,6257.0
2024-12-19 11:30:00,464.8,465.71,464.7,465.7,12823.0,463.0408,463.9474,462.9412,463.9374,12823.0
2024-12-19 11:35:00,465.01,465.81,465.01,465.74,4441.0,463.25,464.047,463.25,463.9773,4441.0
2024-12-19 11:40:00,465.65,466.13,465.31,465.42,5443.0,463.8876,464.3658,463.5489,463.6585,5443.0
2024-12-19 11:45:00,465.35,465.68,465.2,465.68,1795.0,463.5887,463.9175,463.4393,463.9175,1795.0
2024-12-19 11:50:00,465.72,465.76,465.25,465.39,1004.0,463.9573,463.9972,463.4891,463.6286,1004.0
2024-12-19 11:55:00,465.44,465.65,465.1,465.18,1098.0,463.6784,463.8876,463.3397,463.4194,1098.0
2024-12-19 12:00:00,465.27,465.4,465.05,465.13,3452.0,463.5091,463.6386,463.2899,463.3696,3452.0
2024-12-19 12:05:00,464.87,465.28,464.82,465.13,1034.0,463.1106,463.519,463.0608,463.3696,1034.0
2024-12-19 12:10:00,464.91,465.1,464.63,464.92,1031.0,463.1504,463.3397,462.8715,463.1604,1031.0
2024-12-19 12:15:00,464.74,465.41,464.74,465.1,4577.0,462.9811,463.6485,462.9811,463.3397,4577.0
2024-12-19 12:20:00,464.75,464.75,464.55,464.56,758.0,462.991,462.991,462.7918,462.8017,758.0
2024-12-19 12:25:00,464.8,465.33,464.41,464.49,2024.0,463.0408,463.5688,462.6523,462.732,2024.0
2024-12-19 12:30:00,464.72,464.86,464.09,464.86,3555.0,462.9611,463.1006,462.3335,463.1006,3555.0
2024-12-19 12:35:00,464.82,465.04,464.55,465.02,2057.0,463.0608,463.2799,462.7918,463.26,2057.0
2024-12-19 12:40:00,465.05,465.68,465.05,465.2,2225.0,463.2899,463.9175,463.2899,463.4393,2225.0
2024-12-19 12:45:00,465.27,465.27,465.27,465.27,200.0,463.5091,463.5091,463.5091,463.5091,200.0
2024-12-19 12:50:00,464.93,465.25,464.56,464.89,8022.0,463.1703,463.4891,462.8017,463.1305,8022.0
2024-12-19 12:55:00,464.97,465.31,464.97,465.15,2530.0,463.2102,463.5489,463.2102,463.3895,2530.0
2024-12-19 13:00:00,465.0,465.05,464.64,464.65,1883.0,463.2401,463.2899,462.8814,462.8914,1883.0
2024-12-19 13:05:00,464.65,465.31,464.64,465.27,3059.0,462.8914,463.5489,462.8814,463.5091,3059.0
2024-12-19 13:10:00,465.37,465.72,465.36,465.64,408.0,463.6087,463.9573,463.5987,463.8777,408.0
2024-12-19 13:15:00,465.68,465.68,465.68,465.68,100.0,463.9175,463.9175,463.9175,463.9175,100.0
2024-12-19 13:20:00,465.82,466.01,465.05,465.56,2930.0,464.057,464.2463,463.2899,463.798,2930.0
2024-12-19 13:25:00,465.57,466.4,465.57,466.4,5193.0,463.8079,464.6348,463.8079,464.6348,5193.0
2024-12-19 13:30:00,466.3,466.53,466.21,466.33,1794.0,464.5352,464.7643,464.4455,464.565,1794.0
2024-12-19 13:35:00,466.35,466.4,465.93,466.26,3114.0,464.585,464.6348,464.1666,464.4953,3114.0
2024-12-19 13:40:00,466.27,467.08,466.26,466.81,3754.0,464.5053,465.3122,464.4953,465.0432,3754.0
2024-12-19 13:45:00,466.41,466.83,466.23,466.61,800.0,464.6447,465.0631,464.4654,464.844,800.0
2024-12-19 13:50:00,466.67,466.67,466.36,466.36,1432.0,464.9038,464.9038,464.5949,464.5949,1432.0
2024-12-19 13:55:00,466.64,467.44,466.54,467.44,5947.0,464.8739,465.6708,464.7742,465.6708,5947.0
2024-12-19 14:00:00,467.47,467.47,466.22,466.22,3268.0,465.7007,465.7007,464.4555,464.4555,3268.0
2024-12-19 14:05:00,465.95,466.03,465.72,465.72,500.0,464.1865,464.2662,463.9573,463.9573,500.0
2024-12-19 14:10:00,465.74,465.93,465.45,465.71,2807.0,463.9773,464.1666,463.6884,463.9474,2807.0
2024-12-19 14:15:00,465.74,465.74,465.68,465.69,280.0,463.9773,463.9773,463.9175,463.9275,280.0
2024-12-19 14:20:00,465.42,465.98,465.4,465.9,2230.0,463.6585,464.2164,463.6386,464.1367,2230.0
2024-12-19 14:25:00,465.76,466.27,465.65,465.87,6799.0,463.9972,464.5053,463.8876,464.1068,6799.0
2024-12-19 14:30:00,466.02,466.25,465.8,466.25,863.0,464.2562,464.4853,464.037,464.4853,863.0
2024-12-19 14:35:00,466.04,466.04,465.59,465.59,1530.0,464.2761,464.2761,463.8278,463.8278,1530.0
2024-12-19 14:40:00,465.45,466.05,465.45,465.83,3519.0,463.6884,464.2861,463.6884,464.0669,3519.0
2024-12-19 14:45:00,465.18,465.22,465.18,465.22,707.0,463.4194,463.4592,463.4194,463.4592,707.0
2024-12-19 14:50:00,464.89,465.57,464.88,465.02,800.0,463.1305,463.8079,463.1205,463.26,800.0
2024-12-19 14:55:00,464.33,464.64,464.33,464.64,263.0,462.5726,462.8814,462.5726,462.8814,263.0
2024-12-19 15:00:00,464.65,464.66,464.33,464.58,868.0,462.8914,462.9014,462.5726,462.8217,868.0
2024-12-19 15:05:00,464.75,464.79,464.45,464.65,1990.0,462.991,463.0309,462.6922,462.8914,1990.0
2024-12-19 15:10:00,464.46,464.59,464.32,464.59,1807.0,462.7021,462.8316,462.5626,462.8316,1807.0
2024-12-19 15:15:00,464.96,465.0,464.96,465.0,400.0,463.2002,463.2401,463.2002,463.2401,400.0
2024-12-19 15:20:00,465.14,465.31,464.73,464.86,2562.0,463.3795,463.5489,462.9711,463.1006,2562.0
2024-12-19 15:25:00,464.44,465.26,464.44,464.81,3491.0,462.6822,463.4991,462.6822,463.0508,3491.0
2024-12-19 15:30:00,464.86,464.87,463.82,463.82,1438.0,463.1006,463.1106,462.0645,462.0645,1438.0
2024-12-19 15:35:00,463.68,464.22,462.99,464.08,3715.0,461.9251,462.463,461.2377,462.3236,3715.0
2024-12-19 15:40:00,464.14,464.59,464.14,464.4,3500.0,462.3833,462.8316,462.3833,462.6423,3500.0
2024-12-19 15:45:00,464.21,464.21,463.53,463.74,3515.0,462.4531,462.4531,461.7756,461.9848,3515.0
2024-12-19 15:50:00,463.64,464.12,462.22,462.32,12476.0,461.8852,462.3634,460.4706,460.5702,12476.0
2024-12-19 15:55:00,462.37,462.69,461.8,462.02,36280.0,460.62,460.9388,460.0522,460.2714,36280.0
2024-12-20 09:30:00,462.09,463.73,457.54,463.73,96941.0,460.3411,461.9749,455.8083,461.9749,96941.0
2024-12-20 09:35:00,464.8,464.81,463.02,464.25,2578.0,463.0408,463.0508,461.2676,462.4929,2578.0
2024-12-20 09:40:00,464.81,465.45,464.25,464.41,1281.0,463.0508,463.6884,462.4929,462.6523,1281.0
2024-12-20 09:45:00,465.13,465.13,464.37,464.51,2220.0,463.3696,463.3696,462.6125,462.7519,2220.0
2024-12-20 09:50:00,464.39,465.66,464.02,464.91,3372.0,462.6324,463.8976,462.2638,463.1504,3372.0
2024-12-20 09:55:00,464.52,465.03,463.42,463.57,2443.0,462.7619,463.27,461.6661,461.8155,2443.0
2024-12-20 10:00:00,463.93,464.13,463.33,463.39,2122.0,462.1741,462.3734,461.5764,461.6362,2122.0
2024-12-20 10:05:00,463.56,463.57,461.97,462.33,2141.0,461.8055,461.8155,460.2215,460.5802,2141.0
2024-12-20 10:10:00,462.43,463.87,462.43,462.8,3050.0,460.6798,462.1144,460.6798,461.0484,3050.0
2024-12-20 10:15:00,463.91,464.43,463.9,464.28,860.0,462.1542,462.6722,462.1442,462.5228,860.0
2024-12-20 10:20:00,464.41,464.41,464.41,464.41,300.0,462.6523,462.6523,462.6523,462.6523,300.0
2024-12-20 10:25:00,464.53,465.11,463.94,464.98,1408.0,462.7719,463.3497,462.1841,463.2201,1408.0
2024-12-20 10:30:00,465.75,466.87,465.11,466.49,2445.0,463.9872,465.103,463.3497,464.7244,2445.0
2024-12-20 10:35:00,466.47,466.91,465.77,465.81,1800.0,464.7045,465.1428,464.0072,464.047,1800.0
2024-12-20 10:40:00,465.82,466.31,465.36,465.36,5866.0,464.057,464.5451,463.5987,463.5987,5866.0
2024-12-20 10:45:00,465.34,466.1,465.34,466.1,5897.0,463.5788,464.3359,463.5788,464.3359,5897.0
2024-12-20 10:50:00,465.83,466.45,465.7,466.28,7090.0,464.0669,464.6846,463.9374,464.5152,7090.0
2024-12-20 10:55:00,466.27,466.59,465.56,465.59,5964.0,464.5053,464.8241,463.798,463.8278,5964.0
2024-12-20 11:00:00,465.12,467.0,465.12,466.89,6101.0,463.3596,465.2325,463.3596,465.1229,6101.0
2024-12-20 11:05:00,467.12,467.94,467.12,467.64,5846.0,465.352,466.1689,465.352,465.8701,5846.0
2024-12-20 11:10:00,467.64,467.86,467.55,467.73,4906.0,465.8701,466.0892,465.7804,465.9597,4906.0
2024-12-20 11:15:00,467.52,468.85,467.45,468.39,12263.0,465.7505,467.0755,465.6808,466.6172,12263.0
2024-12-20 11:20:00,467.9,469.43,467.81,469.43,3194.0,466.1291,467.6533,466.0394,467.6533,3194.0
2024-12-20 11:25:00,469.43,469.43,468.12,468.4,5455.0,467.6533,467.6533,466.3483,466.6272,5455.0
2024-12-20 11:30:00,468.18,469.69,468.18,469.69,3558.0,466.408,467.9123,466.408,467.9123,3558.0
2024-12-20 11:35:00,469.34,470.58,469.05,470.43,5907.0,467.5636,468.799,467.2747,468.6495,5907.0
2024-12-20 11:40:00,470.33,471.16,469.92,470.78,3521.0,468.5499,469.3768,468.1415,468.9982,3521.0
2024-12-20 11:45:00,470.44,470.45,469.44,469.88,5615.0,468.6595,468.6694,467.6633,468.1016,5615.0
2024-12-20 11:50:00,469.88,470.09,469.14,469.14,2400.0,468.1016,468.3108,467.3644,467.3644,2400.0
2024-12-20 11:55:00,469.14,470.22,469.14,470.01,2786.0,467.3644,468.4403,467.3644,468.2311,2786.0
2024-12-20 12:00:00,469.51,469.89,469.12,469.89,3695.0,467.733,468.1116,467.3445,468.1116,3695.0
2024-12-20 12:05:00,469.84,469.84,469.18,469.24,1400.0,468.0618,468.0618,467.4043,467.464,1400.0
2024-12-20 12:10:00,469.59,469.69,469.38,469.69,5901.0,467.8127,467.9123,467.6035,467.9123,5901.0
2024-12-20 12:15:00,469.43,469.96,469.43,469.81,1905.0,467.6533,468.1813,467.6533,468.0319,1905.0
2024-12-20 12:20:00,469.8,469.91,469.8,469.89,1297.0,468.0219,468.1315,468.0219,468.1116,1297.0
2024-12-20 12:25:00,469.89,470.87,469.89,470.84,1711.0,468.1116,469.0879,468.1116,469.058,1711.0
2024-12-20 12:30:00,470.55,470.83,469.61,469.61,1398.0,468.7691,469.048,467.8326,467.8326,1398.0
2024-12-20 12:35:00,469.81,469.81,469.35,469.78,900.0,468.0319,468.0319,467.5736,468.002,900.0
2024-12-20 12:40:00,469.85,469.86,469.63,469.74,725.0,468.0717,468.0817,467.8525,467.9621,725.0
2024-12-20 12:45:00,469.75,470.24,469.73,470.02,3514.0,467.9721,468.4602,467.9522,468.2411,3514.0
2024-12-20 12:50:00,470.3,470.61,470.1,470.49,3945.0,468.52,468.8288,468.3208,468.7093,3945.0
2024-12-20 12:55:00,470.49,470.77,469.94,469.94,2163.0,468.7093,468.9882,468.1614,468.1614,2163.0
2024-12-20 13:00:00,469.78,469.78,469.22,469.23,400.0,468.002,468.002,467.4441,467.4541,400.0
2024-12-20 13:05:00,469.03,469.37,468.79,468.88,779.0,467.2548,467.5935,467.0157,467.1054,779.0
2024-12-20 13:10:00,469.61,469.75,468.93,469.31,1884.0,467.8326,467.9721,467.1552,467.5338,1884.0
2024-12-20 13:15:00,469.31,469.31,468.69,469.06,1000.0,467.5338,467.5338,466.9161,467.2847,1000.0
2024-12-20 13:20:00,469.11,469.11,468.85,468.97,1259.0,467.3345,467.3345,467.0755,467.195,1259.0
2024-12-20 13:25:00,468.94,468.94,467.94,467.94,907.0,467.1652,467.1652,466.1689,466.1689,907.0
2024-12-20 13:30:00,468.31,468.37,467.77,467.81,1350.0,466.5375,466.5973,465.9996,466.0394,1350.0
2024-12-20 13:35:00,467.8,468.62,467.09,467.1,2410.0,466.0295,466.8464,465.3222,465.3321,2410.0
2024-12-20 13:40:00,467.45,467.48,466.92,467.02,1003.0,465.6808,465.7107,465.1528,465.2524,1003.0
2024-12-20 13:45:00,467.03,467.83,467.01,467.15,11960.0,465.2624,466.0594,465.2425,465.3819,11960.0
2024-12-20 13:50:00,467.31,467.54,467.24,467.54,1213.0,465.5413,465.7705,465.4716,465.7705,1213.0
2024-12-20 13:55:00,468.12,468.39,467.62,467.62,2931.0,466.3483,466.6172,465.8502,465.8502,2931.0
2024-12-20 14:00:00,467.55,468.05,467.55,467.62,1500.0,465.7804,466.2785,465.7804,465.8502,1500.0
2024-12-20 14:05:00,468.06,468.07,467.62,467.63,4883.0,466.2885,466.2985,465.8502,465.8601,4883.0
2024-12-20 14:10:00,468.0,468.23,468.0,468.13,1034.0,466.2287,466.4578,466.2287,466.3582,1034.0
2024-12-20 14:15:00,468.02,468.42,467.99,468.22,4268.0,466.2486,466.6471,466.2188,466.4479,4268.0
2024-12-20 14:20:00,468.25,468.49,468.07,468.1,2392.0,466.4778,466.7169,466.2985,466.3283,2392.0
2024-12-20 14:25:00,468.11,468.53,468.11,468.48,8724.0,466.3383,466.7567,466.3383,466.7069,8724.0
2024-12-20 14:30:00,468.38,468.98,468.38,468.8,2105.0,466.6073,467.205,466.6073,467.0257,2105.0
2024-12-20 14:35:00,468.42,468.66,468.41,468.41,1533.0,466.6471,466.8862,466.6372,466.6372,1533.0
2024-12-20 14:40:00,468.42,468.42,467.85,468.42,1400.0,466.6471,466.6471,466.0793,466.6471,1400.0
2024-12-20 14:45:00,467.7,467.7,467.44,467.44,400.0,465.9299,465.9299,465.6708,465.6708,400.0
2024-12-20 14:50:00,467.47,467.56,467.19,467.19,2023.0,465.7007,465.7904,465.4218,465.4218,2023.0
2024-12-20 14:55:00,467.19,467.67,467.13,467.4,2874.0,465.4218,465.9,465.362,465.631,2874.0
2024-12-20 15:00:00,467.46,468.0,467.45,468.0,6770.0,465.6908,466.2287,465.6808,466.2287,6770.0
2024-12-20 15:05:00,467.95,467.95,467.02,467.35,2265.0,466.1789,466.1789,465.2524,465.5812,2265.0
2024-12-20 15:10:00,467.13,467.78,466.97,467.44,8447.0,465.362,466.0096,465.2026,465.6708,8447.0
2024-12-20 15:15:00,467.17,467.38,466.94,467.38,2996.0,465.4019,465.6111,465.1727,465.6111,2996.0
2024-12-20 15:20:00,467.08,467.22,466.89,467.22,3486.0,465.3122,465.4517,465.1229,465.4517,3486.0
2024-12-20 15:25:00,467.04,467.4,466.97,467.27,5709.0,465.2724,465.631,465.2026,465.5015,5709.0
2024-12-20 15:30:00,466.88,467.14,465.68,466.13,2978.0,465.113,465.372,463.9175,464.3658,2978.0
2024-12-20 15:35:00,466.56,469.42,466.56,467.9,24107.0,464.7942,467.6433,464.7942,466.1291,24107.0
2024-12-20 15:40:00,467.85,468.3,467.54,467.81,8609.0,466.0793,466.5276,465.7705,466.0394,8609.0
2024-12-20 15:45:00,467.79,468.03,466.43,466.43,6815.0,466.0195,466.2586,464.6647,464.6647,6815.0
2024-12-20 15:50:00,466.58,467.0,466.12,466.5,8041.0,464.8141,465.2325,464.3558,464.7344,8041.0
2024-12-20 15:55:00,466.75,466.98,465.78,466.16,65858.0,464.9834,465.2126,464.0171,464.3957,65858.0
2024-12-23 09:30:00,465.05,465.3,464.46,464.46,3880.0,463.2899,463.5389,462.7021,462.7021,3880.0
2024-12-23 09:35:00,465.5,465.51,465.5,465.5,100.0,463.7382,463.7481,463.7382,463.7382,100.0
2024-12-23 09:40:00,465.77,467.23,465.68,466.15,2221.0,464.0072,465.4616,463.9175,464.3857,2221.0
2024-12-23 09:45:00,465.34,466.0,464.82,464.83,1540.0,463.5788,464.2363,463.0608,463.0707,1540.0
2024-12-23 09:50:00,464.44,466.34,464.43,465.01,800.0,462.6822,464.575,462.6722,463.25,800.0
2024-12-23 09:55:00,464.88,467.19,464.86,466.17,2066.0,463.1205,465.4218,463.1006,464.4056,2066.0
2024-12-23 10:00:00,465.59,466.14,464.75,465.79,2541.0,463.8278,464.3758,462.991,464.0271,2541.0
2024-12-23 10:05:00,465.23,465.87,464.84,465.31,8005.0,463.4692,464.1068,463.0807,463.5489,8005.0
2024-12-23 10:10:00,465.06,465.91,465.02,465.91,2364.0,463.2998,464.1466,463.26,464.1466,2364.0
2024-12-23 10:15:00,466.27,466.27,466.26,466.27,200.0,464.5053,464.5053,464.4953,464.5053,200.0
2024-12-23 10:20:00,465.99,467.42,465.99,466.85,1608.0,464.2263,465.6509,464.2263,465.0831,1608.0
2024-12-23 10:25:00,467.32,467.32,467.18,467.18,376.0,465.5513,465.5513,465.4118,465.4118,376.0
2024-12-23 10:30:00,467.18,467.62,467.18,467.62,300.0,465.4118,465.8502,465.4118,465.8502,300.0
2024-12-23 10:35:00,467.75,467.75,467.5,467.5,503.0,465.9797,465.9797,465.7306,465.7306,503.0
2024-12-23 10:40:00,467.85,467.94,467.43,467.43,707.0,466.0793,466.1689,465.6609,465.6609,707.0
2024-12-23 10:45:00,467.36,467.92,467.33,467.65,1922.0,465.5911,466.149,465.5613,465.88,1922.0
2024-12-23 10:50:00,467.85,468.3,467.51,467.54,901.0,466.0793,466.5276,465.7406,465.7705,901.0
2024-12-23 10:55:00,467.61,467.78,466.99,467.59,2042.0,465.8402,466.0096,465.2225,465.8203,2042.0
2024-12-23 11:00:00,468.07,468.24,467.85,467.86,460.0,466.2985,466.4678,466.0793,466.0892,460.0
2024-12-23 11:05:00,467.92,468.13,467.64,467.64,1464.0,466.149,466.3582,465.8701,465.8701,1464.0
2024-12-23 11:10:00,468.1,468.1,467.64,467.64,456.0,466.3283,466.3283,465.8701,465.8701,456.0
2024-12-23 11:15:00,467.7,467.78,467.38,467.39,1412.0,465.9299,466.0096,465.6111,465.621,1412.0
2024-12-23 11:20:00,467.75,468.49,467.75,468.49,540.0,465.9797,466.7169,465.9797,466.7169,540.0
2024-12-23 11:25:00,468.62,468.62,468.62,468.62,100.0,466.8464,466.8464,466.8464,466.8464,100.0
2024-12-23 11:30:00,468.53,468.64,468.02,468.24,1284.0,466.7567,466.8663,466.2486,466.4678,1284.0
2024-12-23 11:35:00,468.36,468.36,467.91,468.21,1900.0,466.5874,466.5874,466.1391,466.4379,1900.0
2024-12-23 11:40:00,468.21,468.9,468.2,468.69,1707.0,466.4379,467.1253,466.428,466.9161,1707.0
2024-12-23 11:45:00,469.42,469.44,469.05,469.43,1589.0,467.6433,467.6633,467.2747,467.6533,1589.0
2024-12-23 11:50:00,470.0,470.01,470.0,470.01,345.0,468.2211,468.2311,468.2211,468.2311,345.0
2024-12-23 11:55:00,470.09,470.47,470.08,470.36,1179.0,468.3108,468.6894,468.3008,468.5798,1179.0
2024-12-23 12:00:00,470.71,470.9,470.71,470.78,1255.0,468.9285,469.1177,468.9285,468.9982,1255.0
2024-12-23 12:05:00,470.45,470.62,470.29,470.42,1545.0,468.6694,468.8388,468.5101,468.6396,1545.0
2024-12-23 12:10:00,470.77,471.02,470.6,470.93,821.0,468.9882,469.2373,468.8189,469.1476,821.0
2024-12-23 12:15:00,470.93,470.93,469.75,470.28,2762.0,469.1476,469.1476,467.9721,468.5001,2762.0
2024-12-23 12:20:00,470.67,470.77,470.67,470.77,310.0,468.8886,468.9882,468.8886,468.9882,310.0
2024-12-23 12:25:00,470.91,471.38,470.16,471.23,4368.0,469.1277,469.5959,468.3805,469.4465,4368.0
2024-12-23 12:30:00,471.02,471.18,470.5,471.18,1304.0,469.2373,469.3967,468.7193,469.3967,1304.0
2024-12-23 12:35:00,471.23,471.23,470.75,470.8,749.0,469.4465,469.4465,468.9683,469.0181,749.0
2024-12-23 12:40:00,470.96,470.96,470.74,470.82,300.0,469.1775,469.1775,468.9583,469.038,300.0
2024-12-23 12:45:00,471.32,471.83,471.32,471.73,1213.0,469.5362,470.0442,469.5362,469.9446,1213.0
2024-12-23 12:50:00,471.8,471.8,471.8,471.8,240.0,470.0143,470.0143,470.0143,470.0143,240.0
2024-12-23 12:55:00,471.82,471.82,470.97,470.97,1320.0,470.0343,470.0343,469.1875,469.1875,1320.0
2024-12-23 13:00:00,470.75,470.87,470.75,470.87,303.0,468.9683,469.0879,468.9683,469.0879,303.0
2024-12-23 13:05:00,471.47,471.48,471.28,471.29,813.0,469.6856,469.6955,469.4963,469.5063,813.0
2024-12-23 13:10:00,471.55,471.71,471.43,471.6,867.0,469.7653,469.9247,469.6457,469.8151,867.0
2024-12-23 13:15:00,471.72,471.72,471.21,471.25,520.0,469.9346,469.9346,469.4266,469.4664,520.0
2024-12-23 13:20:00,471.34,471.34,471.26,471.26,300.0,469.5561,469.5561,469.4764,469.4764,300.0
2024-12-23 13:25:00,471.23,471.7,470.93,471.05,2248.0,469.4465,469.9147,469.1476,469.2672,2248.0
2024-12-23 13:30:00,470.89,471.27,470.51,470.52,2000.0,469.1078,469.4863,468.7292,468.7392,2000.0
2024-12-23 13:35:00,470.33,470.64,469.95,470.59,2190.0,468.5499,468.8587,468.1713,468.8089,2190.0
2024-12-23 13:40:00,470.7,470.8,470.69,470.8,300.0,468.9185,469.0181,468.9085,469.0181,300.0
2024-12-23 13:45:00,470.79,471.15,470.43,470.88,2134.0,469.0082,469.3668,468.6495,469.0978,2134.0
2024-12-23 13:50:00,471.17,471.86,471.17,471.84,1385.0,469.3867,470.0741,469.3867,470.0542,1385.0
2024-12-23 13:55:00,471.74,471.74,471.62,471.63,700.0,469.9546,469.9546,469.835,469.845,700.0
2024-12-23 14:00:00,471.96,472.73,471.95,472.58,3303.0,470.1737,470.9408,470.1638,470.7914,3303.0
2024-12-23 14:05:00,472.58,472.85,472.57,472.61,625.0,470.7914,471.0604,470.7814,470.8213,625.0
2024-12-23 14:10:00,472.71,472.71,472.59,472.6,500.0,470.9209,470.9209,470.8013,470.8113,500.0
2024-12-23 14:15:00,472.61,472.88,472.44,472.44,1210.0,470.8213,471.0902,470.6519,470.6519,1210.0
2024-12-23 14:20:00,472.68,472.68,472.21,472.48,4619.0,470.891,470.891,470.4228,470.6918,4619.0
2024-12-23 14:25:00,472.49,472.49,472.47,472.48,207.0,470.7017,470.7017,470.6818,470.6918,207.0
2024-12-23 14:30:00,472.77,473.43,472.77,473.35,4878.0,470.9807,471.6382,470.9807,471.5585,4878.0
2024-12-23 14:35:00,473.63,473.79,473.53,473.75,3227.0,471.8374,471.9968,471.7378,471.957,3227.0
2024-12-23 14:40:00,473.73,473.88,472.89,472.97,3542.0,471.937,472.0865,471.1002,471.1799,3542.0
2024-12-23 14:45:00,473.04,473.54,473.04,473.39,3107.0,471.2496,471.7478,471.2496,471.5983,3107.0
2024-12-23 14:50:00,473.53,473.73,473.26,473.43,2279.0,471.7378,471.937,471.4688,471.6382,2279.0
2024-12-23 14:55:00,473.57,473.77,472.86,472.86,2104.0,471.7776,471.9769,471.0703,471.0703,2104.0
2024-12-23 15:00:00,472.87,473.62,472.85,473.62,1036.0,471.0803,471.8274,471.0604,471.8274,1036.0
2024-12-23 15:05:00,473.44,473.5,472.84,472.9,1723.0,471.6481,471.7079,471.0504,471.1102,1723.0
2024-12-23 15:10:00,472.9,473.59,472.64,473.59,761.0,471.1102,471.7976,470.8512,471.7976,761.0
2024-12-23 15:15:00,473.65,473.65,472.75,472.97,4291.0,471.8573,471.8573,470.9607,471.1799,4291.0
2024-12-23 15:20:00,473.1,473.55,473.09,473.37,2239.0,471.3094,471.7577,471.2995,471.5784,2239.0
2024-12-23 15:25:00,473.54,474.04,473.54,474.04,2790.0,471.7478,472.2459,471.7478,472.2459,2790.0
2024-12-23 15:30:00,474.0,474.21,473.52,473.83,3759.0,472.206,472.4152,471.7278,472.0367,3759.0
2024-12-23 15:35:00,473.82,474.38,473.58,473.58,3263.0,472.0267,472.5846,471.7876,471.7876,3263.0
2024-12-23 15:40:00,473.7,474.98,473.7,474.09,3753.0,471.9071,473.1823,471.9071,472.2957,3753.0
2024-12-23 15:45:00,474.35,474.69,474.21,474.22,2296.0,472.5547,472.8934,472.4152,472.4252,2296.0
2024-12-23 15:50:00,474.22,475.15,474.22,474.6,5046.0,472.4252,473.3517,472.4252,472.8037,5046.0
2024-12-23 15:55:00,474.71,475.22,473.73,474.01,28936.0,472.9133,473.4214,471.937,472.216,28936.0
2024-12-24 09:30:00,475.08,475.08,475.08,475.08,2487.0,473.2819,473.2819,473.2819,473.2819,2487.0
2024-12-24 09:35:00,475.86,475.86,475.85,475.86,200.0,474.059,474.059,474.049,474.059,200.0
2024-12-24 09:40:00,476.04,476.82,475.87,475.87,1000.0,474.2383,475.0153,474.0689,474.0689,1000.0
2024-12-24 09:45:00,476.03,476.03,475.82,475.82,724.0,474.2283,474.2283,474.0191,474.0191,724.0
2024-12-24 09:50:00,476.03,476.03,476.02,476.03,100.0,474.2283,474.2283,474.2184,474.2283,100.0
2024-12-24 09:55:00,476.83,476.83,475.58,475.79,1914.0,475.0253,475.0253,473.78,473.9892,1914.0
2024-12-24 10:00:00,476.41,476.68,476.14,476.15,712.0,474.6069,474.8759,474.3379,474.3479,712.0
2024-12-24 10:05:00,476.39,476.56,476.33,476.36,1605.0,474.587,474.7563,474.5272,474.5571,1605.0
2024-12-24 10:10:00,476.3,476.73,476.3,476.73,950.0,474.4973,474.9257,474.4973,474.9257,950.0
2024-12-24 10:15:00,476.35,477.53,476.35,477.53,1428.0,474.5471,475.7226,474.5471,475.7226,1428.0
2024-12-24 10:20:00,477.92,478.05,477.88,478.05,907.0,476.1112,476.2407,476.0713,476.2407,907.0
2024-12-24 10:25:00,478.08,478.13,477.22,477.91,2826.0,476.2706,476.3204,475.4138,476.1012,2826.0
2024-12-24 10:30:00,477.12,478.09,477.12,478.09,1218.0,475.3142,476.2805,475.3142,476.2805,1218.0
2024-12-24 10:35:00,478.11,478.11,477.88,477.88,450.0,476.3005,476.3005,476.0713,476.0713,450.0
2024-12-24 10:40:00,478.45,478.46,478.44,478.45,300.0,476.6392,476.6491,476.6292,476.6392,300.0
2024-12-24 10:45:00,478.65,479.03,478.6,478.65,4123.0,476.8384,477.217,476.7886,476.8384,4123.0
2024-12-24 10:50:00,478.42,478.42,478.12,478.12,3203.0,476.6093,476.6093,476.3104,476.3104,3203.0
2024-12-24 10:55:00,477.78,478.27,477.78,478.03,1178.0,475.9717,476.4598,475.9717,476.2208,1178.0
2024-12-24 11:00:00,478.3,478.72,478.28,478.28,5075.0,476.4897,476.9081,476.4698,476.4698,5075.0
2024-12-24 11:05:00,478.01,478.59,478.01,478.2,325.0,476.2008,476.7786,476.2008,476.3901,325.0
2024-12-24 11:10:00,478.28,478.28,477.5,477.84,2569.0,476.4698,476.4698,475.6928,476.0315,2569.0
2024-12-24 11:15:00,477.83,478.29,477.83,477.93,1090.0,476.0215,476.4798,476.0215,476.1211,1090.0
2024-12-24 11:20:00,477.93,477.96,477.92,477.93,900.0,476.1211,476.151,476.1112,476.1211,900.0
2024-12-24 11:25:00,477.71,477.89,477.71,477.89,200.0,475.902,476.0813,475.902,476.0813,200.0
2024-12-24 11:30:00,477.92,477.92,477.71,477.71,800.0,476.1112,476.1112,475.902,475.902,800.0
2024-12-24 11:35:00,477.71,478.06,477.71,478.06,700.0,475.902,476.2506,475.902,476.2506,700.0
2024-12-24 11:40:00,478.19,478.54,478.08,478.08,5379.0,476.3802,476.7288,476.2706,476.2706,5379.0
2024-12-24 11:45:00,478.54,478.54,478.24,478.25,399.0,476.7288,476.7288,476.43,476.4399,399.0
2024-12-24 11:50:00,478.52,478.55,477.77,477.77,1816.0,476.7089,476.7388,475.9617,475.9617,1816.0
2024-12-24 11:55:00,478.16,478.41,477.8,478.23,1913.0,476.3503,476.5993,475.9916,476.42,1913.0
2024-12-24 12:00:00,478.24,478.24,478.12,478.12,200.0,476.43,476.43,476.3104,476.3104,200.0
2024-12-24 12:05:00,478.5,478.89,478.42,478.81,1824.0,476.689,477.0775,476.6093,476.9978,1824.0
2024-12-24 12:10:00,478.75,478.93,478.61,478.93,1896.0,476.938,477.1174,476.7986,477.1174,1896.0
2024-12-24 12:15:00,478.88,479.2,478.87,479.2,1362.0,477.0675,477.3863,477.0576,477.3863,1362.0
2024-12-24 12:20:00,479.91,479.91,479.5,479.5,1800.0,478.0936,478.0936,477.6852,477.6852,1800.0
2024-12-24 12:25:00,479.51,479.54,479.5,479.54,752.0,477.6952,477.725,477.6852,477.725,752.0
2024-12-24 12:30:00,479.77,479.77,479.25,479.25,400.0,477.9542,477.9542,477.4361,477.4361,400.0
2024-12-24 12:35:00,479.05,480.09,479.05,480.09,1032.0,477.2369,478.273,477.2369,478.273,1032.0
2024-12-24 12:40:00,480.22,480.5,479.53,479.55,2501.0,478.4025,478.6814,477.7151,477.735,2501.0
2024-12-24 12:45:00,479.49,479.92,479.49,479.92,900.0,477.6752,478.1036,477.6752,478.1036,900.0
2024-12-24 12:50:00,480.09,480.45,479.99,480.32,2029.0,478.273,478.6316,478.1733,478.5021,2029.0
2024-12-24 12:55:00,480.5,481.02,480.36,480.45,5226.0,478.6814,479.1994,478.5419,478.6316,5226.0
2024-12-26 09:30:00,477.75,480.35,477.75,480.35,2728.0,475.9418,478.532,475.9418,478.532,2728.0
2024-12-26 09:35:00,478.76,479.43,478.75,479.38,900.0,476.948,477.6155,476.938,477.5656,900.0
2024-12-26 09:40:00,480.56,480.56,479.64,479.64,200.0,478.7412,478.7412,477.8247,477.8247,200.0
2024-12-26 09:45:00,480.64,481.68,480.64,481.55,700.0,478.8209,479.8569,478.8209,479.7274,700.0
2024-12-26 09:50:00,481.34,481.34,479.55,479.56,712.0,479.5182,479.5182,477.735,477.745,712.0
2024-12-26 09:55:00,480.42,480.42,480.41,480.42,100.0,478.6017,478.6017,478.5917,478.6017,100.0
2024-12-26 10:00:00,481.39,481.39,481.1,481.16,1852.0,479.568,479.568,479.2791,479.3389,1852.0
2024-12-26 10:05:00,480.95,481.1,480.41,480.67,2105.0,479.1297,479.2791,478.5917,478.8508,2105.0
2024-12-26 10:10:00,480.67,480.67,480.04,480.04,944.0,478.8508,478.8508,478.2232,478.2232,944.0
2024-12-26 10:15:00,479.73,480.54,479.73,480.43,3366.0,477.9143,478.7213,477.9143,478.6117,3366.0
2024-12-26 10:20:00,480.46,480.46,480.46,480.46,100.0,478.6416,478.6416,478.6416,478.6416,100.0
2024-12-26 10:25:00,481.02,481.02,480.51,480.73,932.0,479.1994,479.1994,478.6914,478.9105,932.0
2024-12-26 10:30:00,480.62,480.62,480.22,480.45,403.0,478.801,478.801,478.4025,478.6316,403.0
2024-12-26 10:35:00,480.5,480.5,479.73,479.98,1881.0,478.6814,478.6814,477.9143,478.1634,1881.0
2024-12-26 10:40:00,479.71,479.71,479.7,479.71,100.0,477.8944,477.8944,477.8844,477.8944,100.0
2024-12-26 10:45:00,480.46,480.5,480.28,480.5,1101.0,478.6416,478.6814,478.4622,478.6814,1101.0
2024-12-26 10:50:00,480.5,481.01,480.5,480.59,400.0,478.6814,479.1895,478.6814,478.7711,400.0
2024-12-26 10:55:00,481.01,481.13,480.59,481.13,500.0,479.1895,479.309,478.7711,479.309,500.0
2024-12-26 11:00:00,480.56,480.76,480.56,480.75,773.0,478.7412,478.9404,478.7412,478.9305,773.0
2024-12-26 11:05:00,480.75,480.75,480.75,480.75,0.0,478.9305,478.9305,478.9305,478.9305,0.0
2024-12-26 11:10:00,480.84,481.25,480.83,481.24,1698.0,479.0201,479.4286,479.0102,479.4186,1698.0
2024-12-26 11:15:00,481.24,481.25,481.09,481.1,705.0,479.4186,479.4286,479.2692,479.2791,705.0
2024-12-26 11:20:00,481.52,481.52,480.79,481.22,1521.0,479.6975,479.6975,478.9703,479.3987,1521.0
2024-12-26 11:25:00,480.8,480.83,480.59,480.59,819.0,478.9803,479.0102,478.7711,478.7711,819.0
2024-12-26 11:30:00,481.69,481.69,481.05,481.12,350.0,479.8669,479.8669,479.2293,479.2991,350.0
2024-12-26 11:35:00,481.65,481.65,481.3,481.44,1000.0,479.8271,479.8271,479.4784,479.6179,1000.0
2024-12-26 11:40:00,481.43,481.43,481.17,481.22,800.0,479.6079,479.6079,479.3489,479.3987,800.0
2024-12-26 11:45:00,481.1,481.19,481.1,481.19,2650.0,479.2791,479.3688,479.2791,479.3688,2650.0
2024-12-26 11:50:00,481.19,481.19,480.87,480.87,1237.0,479.3688,479.3688,479.05,479.05,1237.0
2024-12-26 11:55:00,481.15,481.28,480.81,481.0,5573.0,479.3289,479.4585,478.9902,479.1795,5573.0
2024-12-26 12:00:00,480.58,480.61,480.48,480.61,1000.0,478.7611,478.791,478.6615,478.791,1000.0
2024-12-26 12:05:00,480.5,480.76,480.46,480.69,628.0,478.6814,478.9404,478.6416,478.8707,628.0
2024-12-26 12:10:00,480.7,480.8,480.69,480.69,900.0,478.8807,478.9803,478.8707,478.8707,900.0
2024-12-26 12:15:00,480.79,481.16,480.79,481.16,1000.0,478.9703,479.3389,478.9703,479.3389,1000.0
2024-12-26 12:20:00,481.43,481.44,481.13,481.15,804.0,479.6079,479.6179,479.309,479.3289,804.0
2024-12-26 12:25:00,480.9,480.9,480.66,480.66,300.0,479.0799,479.0799,478.8408,478.8408,300.0
2024-12-26 12:30:00,480.61,480.63,480.38,480.63,800.0,478.791,478.8109,478.5619,478.8109,800.0
2024-12-26 12:35:00,480.63,480.63,480.61,480.61,300.0,478.8109,478.8109,478.791,478.791,300.0
2024-12-26 12:40:00,480.67,480.67,480.56,480.56,400.0,478.8508,478.8508,478.7412,478.7412,400.0
2024-12-26 12:45:00,480.56,480.56,479.87,480.0,900.0,478.7412,478.7412,478.0538,478.1833,900.0
2024-12-26 12:50:00,480.09,480.09,479.77,479.91,500.0,478.273,478.273,477.9542,478.0936,500.0
2024-12-26 12:55:00,480.09,480.09,480.02,480.02,200.0,478.273,478.273,478.2032,478.2032,200.0
2024-12-26 13:00:00,480.39,480.86,480.39,480.74,400.0,478.5718,479.04,478.5718,478.9205,400.0
2024-12-26 13:05:00,480.79,481.17,480.78,481.07,448.0,478.9703,479.3489,478.9603,479.2493,448.0
2024-12-26 13:10:00,481.46,481.46,481.04,481.04,1141.0,479.6378,479.6378,479.2194,479.2194,1141.0
2024-12-26 13:15:00,481.04,481.04,481.04,481.04,0.0,479.2194,479.2194,479.2194,479.2194,0.0
2024-12-26 13:20:00,481.65,481.65,481.42,481.42,394.0,479.8271,479.8271,479.5979,479.5979,394.0
2024-12-26 13:25:00,481.64,481.64,481.31,481.53,1095.0,479.8171,479.8171,479.4883,479.7075,1095.0
2024-12-26 13:30:00,481.45,481.45,480.98,480.98,503.0,479.6278,479.6278,479.1596,479.1596,503.0
2024-12-26 13:35:00,481.47,482.0,481.47,482.0,623.0,479.6477,480.1757,479.6477,480.1757,623.0
2024-12-26 13:40:00,481.6,481.6,481.23,481.31,545.0,479.7772,479.7772,479.4086,479.4883,545.0
2024-12-26 13:45:00,481.31,481.31,481.31,481.31,0.0,479.4883,479.4883,479.4883,479.4883,0.0
2024-12-26 13:50:00,481.73,481.73,481.73,481.73,200.0,479.9068,479.9068,479.9068,479.9068,200.0
2024-12-26 13:55:00,482.05,482.05,481.57,481.84,425.0,480.2255,480.2255,479.7474,480.0163,425.0
2024-12-26 14:00:00,481.84,481.84,481.44,481.44,832.0,480.0163,480.0163,479.6179,479.6179,832.0
2024-12-26 14:05:00,481.41,481.55,481.16,481.55,1385.0,479.588,479.7274,479.3389,479.7274,1385.0
2024-12-26 14:10:00,481.78,481.78,481.78,481.78,110.0,479.9566,479.9566,479.9566,479.9566,110.0
2024-12-26 14:15:00,481.59,481.62,481.15,481.44,500.0,479.7673,479.7972,479.3289,479.6179,500.0
2024-12-26 14:20:00,481.52,481.69,481.52,481.69,500.0,479.6975,479.8669,479.6975,479.8669,500.0
2024-12-26 14:25:00,481.66,481.66,481.44,481.44,200.0,479.837,479.837,479.6179,479.6179,200.0
2024-12-26 14:30:00,481.41,481.42,481.27,481.27,1579.0,479.588,479.5979,479.4485,479.4485,1579.0
2024-12-26 14:35:00,481.19,481.43,481.17,481.43,620.0,479.3688,479.6079,479.3489,479.6079,620.0
2024-12-26 14:40:00,481.55,481.55,481.49,481.49,900.0,479.7274,479.7274,479.6677,479.6677,900.0
2024-12-26 14:45:00,481.67,481.76,481.66,481.76,400.0,479.847,479.9366,479.837,479.9366,400.0
2024-12-26 14:50:00,481.63,481.89,481.62,481.71,1278.0,479.8071,480.0661,479.7972,479.8868,1278.0
2024-12-26 14:55:00,481.81,481.93,481.81,481.93,715.0,479.9865,480.106,479.9865,480.106,715.0
2024-12-26 15:00:00,481.8,481.9,481.8,481.9,219.0,479.9765,480.0761,479.9765,480.0761,219.0
2024-12-26 15:05:00,481.85,481.95,481.85,481.95,597.0,480.0263,480.1259,480.0263,480.1259,597.0
2024-12-26 15:10:00,481.93,481.93,481.69,481.69,700.0,480.106,480.106,479.8669,479.8669,700.0
2024-12-26 15:15:00,481.84,481.84,481.49,481.49,610.0,480.0163,480.0163,479.6677,479.6677,610.0
2024-12-26 15:20:00,481.74,481.74,481.73,481.74,100.0,479.9167,479.9167,479.9068,479.9167,100.0
2024-12-26 15:25:00,482.01,482.01,481.91,481.97,947.0,480.1857,480.1857,480.0861,480.1458,947.0
2024-12-26 15:30:00,481.78,481.78,481.22,481.6,1697.0,479.9566,479.9566,479.3987,479.7772,1697.0
2024-12-26 15:35:00,481.47,481.47,481.46,481.46,300.0,479.6477,479.6477,479.6378,479.6378,300.0
2024-12-26 15:40:00,481.47,481.48,481.21,481.22,1202.0,479.6477,479.6577,479.3887,479.3987,1202.0
2024-12-26 15:45:00,481.64,481.67,481.17,481.49,1647.0,479.8171,479.847,479.3489,479.6677,1647.0
2024-12-26 15:50:00,481.52,481.59,481.17,481.5,1500.0,479.6975,479.7673,479.3489,479.6776,1500.0
2024-12-26 15:55:00,481.18,481.6,481.18,481.24,11661.0,479.3588,479.7772,479.3588,479.4186,11661.0
2024-12-27 09:30:00,477.88,478.83,477.88,478.48,3195.0,476.0713,477.0177,476.0713,476.6691,3195.0
2024-12-27 09:35:00,480.24,480.24,479.88,479.89,400.0,478.4224,478.4224,478.0638,478.0737,400.0
2024-12-27 09:40:00,480.96,481.56,480.96,481.56,483.0,479.1397,479.7374,479.1397,479.7374,483.0
2024-12-27 09:45:00,481.08,481.08,479.9,479.9,1901.0,479.2592,479.2592,478.0837,478.0837,1901.0
2024-12-27 09:50:00,480.93,481.0,480.17,480.22,1705.0,479.1098,479.1795,478.3527,478.4025,1705.0
2024-12-27 09:55:00,480.82,481.35,480.75,480.79,1633.0,479.0002,479.5282,478.9305,478.9703,1633.0
2024-12-27 10:00:00,480.82,480.82,479.8,479.8,2299.0,479.0002,479.0002,477.9841,477.9841,2299.0
2024-12-27 10:05:00,480.08,480.08,480.08,480.08,100.0,478.263,478.263,478.263,478.263,100.0
2024-12-27 10:10:00,479.93,479.94,479.2,479.21,1040.0,478.1136,478.1235,477.3863,477.3963,1040.0
2024-12-27 10:15:00,478.87,478.87,478.87,478.87,1084.0,477.0576,477.0576,477.0576,477.0576,1084.0
2024-12-27 10:20:00,478.29,480.05,478.29,478.97,4569.0,476.4798,478.2331,476.4798,477.1572,4569.0
2024-12-27 10:25:00,478.55,478.66,478.55,478.66,200.0,476.7388,476.8484,476.7388,476.8484,200.0
2024-12-27 10:30:00,478.41,478.41,478.27,478.27,717.0,476.5993,476.5993,476.4598,476.4598,717.0
2024-12-27 10:35:00,478.27,478.27,478.27,478.27,100.0,476.4598,476.4598,476.4598,476.4598,100.0
2024-12-27 10:40:00,478.27,478.27,478.27,478.27,0.0,476.4598,476.4598,476.4598,476.4598,0.0
2024-12-27 10:45:00,478.84,478.84,478.83,478.84,100.0,477.0277,477.0277,477.0177,477.0277,100.0
2024-12-27 10:50:00,479.06,479.06,479.06,479.06,100.0,477.2469,477.2469,477.2469,477.2469,100.0
2024-12-27 10:55:00,479.06,479.06,478.1,478.1,1436.0,477.2469,477.2469,476.2905,476.2905,1436.0
2024-12-27 11:00:00,477.55,477.55,476.8,477.01,600.0,475.7426,475.7426,474.9954,475.2046,600.0
2024-12-27 11:05:00,477.01,477.76,477.01,477.41,990.0,475.2046,475.9518,475.2046,475.6031,990.0
2024-12-27 11:10:00,477.38,477.38,477.38,477.38,100.0,475.5732,475.5732,475.5732,475.5732,100.0
2024-12-27 11:15:00,477.16,477.16,477.07,477.07,400.0,475.3541,475.3541,475.2644,475.2644,400.0
2024-12-27 11:20:00,477.28,477.28,477.16,477.17,300.0,475.4736,475.4736,475.3541,475.364,300.0
2024-12-27 11:25:00,477.15,477.64,477.0,477.64,4023.0,475.3441,475.8322,475.1947,475.8322,4023.0
2024-12-27 11:30:00,477.72,478.02,477.51,477.9,7457.0,475.9119,476.2108,475.7027,476.0912,7457.0
2024-12-27 11:35:00,477.9,477.9,477.9,477.9,0.0,476.0912,476.0912,476.0912,476.0912,0.0
2024-12-27 11:40:00,477.76,477.76,477.67,477.67,490.0,475.9518,475.9518,475.8621,475.8621,490.0
2024-12-27 11:45:00,477.35,477.35,476.96,476.96,500.0,475.5433,475.5433,475.1548,475.1548,500.0
2024-12-27 11:50:00,476.63,476.63,475.76,475.76,317.0,474.8261,474.8261,473.9593,473.9593,317.0
2024-12-27 11:55:00,475.92,476.08,475.92,476.08,303.0,474.1187,474.2781,474.1187,474.2781,303.0
2024-12-27 12:00:00,476.1,476.1,476.1,476.1,100.0,474.2981,474.2981,474.2981,474.2981,100.0
2024-12-27 12:05:00,476.1,476.11,475.83,476.01,650.0,474.2981,474.308,474.0291,474.2084,650.0
2024-12-27 12:10:00,476.01,476.01,476.01,476.01,0.0,474.2084,474.2084,474.2084,474.2084,0.0
2024-12-27 12:15:00,476.12,476.19,476.02,476.19,425.0,474.318,474.3877,474.2184,474.3877,425.0
2024-12-27 12:20:00,476.01,476.04,476.01,476.04,400.0,474.2084,474.2383,474.2084,474.2383,400.0
2024-12-27 12:25:00,475.86,475.86,475.86,475.86,100.0,474.059,474.059,474.059,474.059,100.0
2024-12-27 12:30:00,475.86,475.86,475.86,475.86,0.0,474.059,474.059,474.059,474.059,0.0
2024-12-27 12:35:00,475.41,475.41,474.96,474.97,300.0,473.6107,473.6107,473.1624,473.1723,300.0
2024-12-27 12:40:00,474.5,474.9,474.49,474.6,688.0,472.7041,473.1026,472.6942,472.8037,688.0
2024-12-27 12:45:00,474.85,474.85,474.84,474.85,100.0,473.0528,473.0528,473.0428,473.0528,100.0
2024-12-27 12:50:00,474.68,475.1,474.67,474.85,600.0,472.8834,473.3018,472.8735,473.0528,600.0
2024-12-27 12:55:00,475.03,475.2,474.85,474.85,900.0,473.2321,473.4015,473.0528,473.0528,900.0
2024-12-27 13:00:00,474.53,475.48,474.53,475.48,1852.0,472.734,473.6804,472.734,473.6804,1852.0
2024-12-27 13:05:00,475.25,475.41,475.25,475.41,401.0,473.4513,473.6107,473.4513,473.6107,401.0
2024-12-27 13:10:00,475.41,475.41,475.41,475.41,0.0,473.6107,473.6107,473.6107,473.6107,0.0
2024-12-27 13:15:00,475.25,475.42,475.25,475.42,699.0,473.4513,473.6206,473.4513,473.6206,699.0
2024-12-27 13:20:00,475.26,475.36,475.26,475.36,650.0,473.4612,473.5609,473.4612,473.5609,650.0
2024-12-27 13:25:00,475.75,475.77,475.21,475.21,500.0,473.9494,473.9693,473.4114,473.4114,500.0
2024-12-27 13:30:00,474.95,475.45,474.95,475.45,300.0,473.1524,473.6505,473.1524,473.6505,300.0
2024-12-27 13:35:00,475.48,475.48,475.48,475.48,100.0,473.6804,473.6804,473.6804,473.6804,100.0
2024-12-27 13:40:00,476.0,476.16,475.84,475.9,838.0,474.1984,474.3578,474.039,474.0988,838.0
2024-12-27 13:45:00,475.79,475.79,475.79,475.79,300.0,473.9892,473.9892,473.9892,473.9892,300.0
2024-12-27 13:50:00,475.96,476.29,475.95,476.15,325.0,474.1586,474.4873,474.1486,474.3479,325.0
2024-12-27 13:55:00,476.34,476.34,476.15,476.15,200.0,474.5372,474.5372,474.3479,474.3479,200.0
2024-12-27 14:00:00,476.47,476.47,476.46,476.47,100.0,474.6667,474.6667,474.6567,474.6667,100.0
2024-12-27 14:05:00,476.47,476.47,476.47,476.47,0.0,474.6667,474.6667,474.6667,474.6667,0.0
2024-12-27 14:10:00,476.84,476.84,476.84,476.84,100.0,475.0353,475.0353,475.0353,475.0353,100.0
2024-12-27 14:15:00,476.95,477.0,476.91,476.96,500.0,475.1448,475.1947,475.105,475.1548,500.0
2024-12-27 14:20:00,477.32,477.32,476.88,476.88,1836.0,475.5134,475.5134,475.0751,475.0751,1836.0
2024-12-27 14:25:00,476.99,477.01,476.99,477.0,300.0,475.1847,475.2046,475.1847,475.1947,300.0
2024-12-27 14:30:00,476.84,476.91,476.84,476.91,536.0,475.0353,475.105,475.0353,475.105,536.0
2024-12-27 14:35:00,477.09,477.09,477.08,477.09,100.0,475.2843,475.2843,475.2744,475.2843,100.0
2024-12-27 14:40:00,477.1,477.39,477.1,477.38,435.0,475.2943,475.5832,475.2943,475.5732,435.0
2024-12-27 14:45:00,477.66,477.74,477.47,477.74,404.0,475.8522,475.9319,475.6629,475.9319,404.0
2024-12-27 14:50:00,477.67,477.67,477.42,477.65,1441.0,475.8621,475.8621,475.6131,475.8422,1441.0
2024-12-27 14:55:00,477.71,478.05,477.7,478.05,321.0,475.902,476.2407,475.892,476.2407,321.0
2024-12-27 15:00:00,477.92,478.01,477.27,477.27,1600.0,476.1112,476.2008,475.4636,475.4636,1600.0
2024-12-27 15:05:00,477.17,477.72,477.0,477.38,1602.0,475.364,475.9119,475.1947,475.5732,1602.0
2024-12-27 15:10:00,476.62,476.62,476.19,476.19,500.0,474.8161,474.8161,474.3877,474.3877,500.0
2024-12-27 15:15:00,476.26,476.42,476.17,476.17,800.0,474.4575,474.6169,474.3678,474.3678,800.0
2024-12-27 15:20:00,475.91,476.11,475.91,476.11,700.0,474.1088,474.308,474.1088,474.308,700.0
2024-12-27 15:25:00,476.17,476.17,476.04,476.12,300.0,474.3678,474.3678,474.2383,474.318,300.0
2024-12-27 15:30:00,476.11,476.12,475.84,476.01,1602.0,474.308,474.318,474.039,474.2084,1602.0
2024-12-27 15:35:00,475.92,476.0,475.65,475.66,800.0,474.1187,474.1984,473.8498,473.8597,800.0
2024-12-27 15:40:00,475.63,475.91,475.44,475.69,1805.0,473.8298,474.1088,473.6406,473.8896,1805.0
2024-12-27 15:45:00,475.93,476.47,475.83,476.47,730.0,474.1287,474.6667,474.0291,474.6667,730.0
2024-12-27 15:50:00,476.59,477.58,476.58,477.06,5222.0,474.7862,475.7725,474.7762,475.2544,5222.0
2024-12-27 15:55:00,477.3,477.3,476.15,476.91,14119.0,475.4935,475.4935,474.3479,475.105,14119.0
2024-12-30 09:30:00,472.31,472.46,471.12,471.68,5809.0,470.5224,470.6718,469.3369,469.8948,5809.0
2024-12-30 09:35:00,472.51,472.51,470.74,470.74,1312.0,470.7216,470.7216,468.9583,468.9583,1312.0
2024-12-30 09:40:00,470.76,470.76,470.1,470.28,500.0,468.9783,468.9783,468.3208,468.5001,500.0
2024-12-30 09:45:00,469.78,470.13,469.78,470.13,363.0,468.002,468.3507,468.002,468.3507,363.0
2024-12-30 09:50:00,469.7,470.02,469.37,469.68,2008.0,467.9223,468.2411,467.5935,467.9024,2008.0
2024-12-30 09:55:00,470.02,470.12,469.3,470.12,1582.0,468.2411,468.3407,467.5238,468.3407,1582.0
2024-12-30 10:00:00,469.73,470.73,469.53,469.85,1246.0,467.9522,468.9484,467.7529,468.0717,1246.0
2024-12-30 10:05:00,470.15,470.62,470.15,470.45,1425.0,468.3706,468.8388,468.3706,468.6694,1425.0
2024-12-30 10:10:00,470.3,470.74,470.24,470.24,1135.0,468.52,468.9583,468.4602,468.4602,1135.0
2024-12-30 10:15:00,469.98,470.0,469.84,469.84,300.0,468.2012,468.2211,468.0618,468.0618,300.0
2024-12-30 10:20:00,470.0,470.31,469.59,470.31,1047.0,468.2211,468.53,467.8127,468.53,1047.0
2024-12-30 10:25:00,470.03,470.59,470.02,470.59,1117.0,468.251,468.8089,468.2411,468.8089,1117.0
2024-12-30 10:30:00,470.44,470.87,470.28,470.87,300.0,468.6595,469.0879,468.5001,469.0879,300.0
2024-12-30 10:35:00,470.7,471.65,470.69,471.65,400.0,468.9185,469.8649,468.9085,469.8649,400.0
2024-12-30 10:40:00,471.71,471.71,471.63,471.63,300.0,469.9247,469.9247,469.845,469.845,300.0
2024-12-30 10:45:00,471.82,471.84,470.99,470.99,2560.0,470.0343,470.0542,469.2074,469.2074,2560.0
2024-12-30 10:50:00,470.98,471.28,470.98,471.28,900.0,469.1974,469.4963,469.1974,469.4963,900.0
2024-12-30 10:55:00,471.72,471.78,471.72,471.78,2791.0,469.9346,469.9944,469.9346,469.9944,2791.0
2024-12-30 11:00:00,472.24,472.24,472.24,472.24,100.0,470.4527,470.4527,470.4527,470.4527,100.0
2024-12-30 11:05:00,472.13,472.87,472.13,472.87,200.0,470.3431,471.0803,470.3431,471.0803,200.0
2024-12-30 11:10:00,473.09,473.75,473.07,473.07,1177.0,471.2995,471.957,471.2795,471.2795,1177.0
2024-12-30 11:15:00,473.17,473.3,473.16,473.3,200.0,471.3792,471.5087,471.3692,471.5087,200.0
2024-12-30 11:20:00,473.41,473.89,473.21,473.33,2300.0,471.6182,472.0964,471.419,471.5385,2300.0
2024-12-30 11:25:00,473.04,473.37,472.71,472.72,1029.0,471.2496,471.5784,470.9209,470.9309,1029.0
2024-12-30 11:30:00,472.23,472.95,472.23,472.95,1150.0,470.4427,471.16,470.4427,471.16,1150.0
2024-12-30 11:35:00,472.95,473.3,472.95,472.99,3223.0,471.16,471.5087,471.16,471.1998,3223.0
2024-12-30 11:40:00,473.48,475.2,473.24,474.68,1668.0,471.688,473.4015,471.4489,472.8834,1668.0
2024-12-30 11:45:00,474.32,474.33,473.63,473.63,1611.0,472.5248,472.5348,471.8374,471.8374,1611.0
2024-12-30 11:50:00,472.93,473.08,472.92,473.08,209.0,471.1401,471.2895,471.1301,471.2895,209.0
2024-12-30 11:55:00,473.29,473.72,473.28,473.72,359.0,471.4987,471.9271,471.4887,471.9271,359.0
2024-12-30 12:00:00,473.67,473.74,473.34,473.35,1200.0,471.8773,471.947,471.5485,471.5585,1200.0
2024-12-30 12:05:00,473.65,473.65,473.02,473.03,1301.0,471.8573,471.8573,471.2297,471.2397,1301.0
2024-12-30 12:10:00,472.98,473.26,472.97,473.25,900.0,471.1899,471.4688,471.1799,471.4588,900.0
2024-12-30 12:15:00,472.94,473.25,472.84,472.84,863.0,471.15,471.4588,471.0504,471.0504,863.0
2024-12-30 12:20:00,472.97,473.98,472.84,473.49,2731.0,471.1799,472.1861,471.0504,471.6979,2731.0
2024-12-30 12:25:00,473.78,473.81,473.13,473.13,704.0,471.9868,472.0167,471.3393,471.3393,704.0
2024-12-30 12:30:00,473.69,473.83,473.45,473.45,900.0,471.8972,472.0367,471.6581,471.6581,900.0
2024-12-30 12:35:00,474.18,474.2,473.95,473.95,574.0,472.3853,472.4053,472.1562,472.1562,574.0
2024-12-30 12:40:00,473.89,473.89,473.51,473.51,968.0,472.0964,472.0964,471.7179,471.7179,968.0
2024-12-30 12:45:00,473.92,473.92,473.92,473.92,100.0,472.1263,472.1263,472.1263,472.1263,100.0
2024-12-30 12:50:00,474.67,474.9,474.39,474.39,510.0,472.8735,473.1026,472.5945,472.5945,510.0
2024-12-30 12:55:00,473.94,474.54,473.54,474.54,1645.0,472.1462,472.744,471.7478,472.744,1645.0
2024-12-30 13:00:00,474.29,474.29,473.9,474.15,500.0,472.4949,472.4949,472.1064,472.3554,500.0
2024-12-30 13:05:00,474.4,474.4,474.4,474.4,100.0,472.6045,472.6045,472.6045,472.6045,100.0
2024-12-30 13:10:00,474.56,475.11,474.43,475.05,600.0,472.7639,473.3118,472.6344,473.252,600.0
2024-12-30 13:15:00,475.03,475.03,474.46,474.46,1473.0,473.2321,473.2321,472.6643,472.6643,1473.0
2024-12-30 13:20:00,474.22,474.5,473.93,474.43,1200.0,472.4252,472.7041,472.1363,472.6344,1200.0
2024-12-30 13:25:00,474.13,474.13,473.74,473.75,1860.0,472.3355,472.3355,471.947,471.957,1860.0
2024-12-30 13:30:00,473.9,474.65,473.9,474.65,800.0,472.1064,472.8536,472.1064,472.8536,800.0
2024-12-30 13:35:00,474.81,475.0,474.73,474.87,700.0,473.0129,473.2022,472.9332,473.0727,700.0
2024-12-30 13:40:00,474.94,474.97,474.82,474.97,330.0,473.1425,473.1723,473.0229,473.1723,330.0
2024-12-30 13:45:00,475.43,475.43,475.21,475.23,368.0,473.6306,473.6306,473.4114,473.4314,368.0
2024-12-30 13:50:00,474.69,475.37,474.69,475.36,440.0,472.8934,473.5708,472.8934,473.5609,440.0
2024-12-30 13:55:00,475.15,475.18,475.01,475.18,360.0,473.3517,473.3815,473.2122,473.3815,360.0
2024-12-30 14:00:00,475.15,475.47,474.89,474.91,893.0,473.3517,473.6704,473.0926,473.1126,893.0
2024-12-30 14:05:00,475.0,475.0,474.62,474.63,628.0,473.2022,473.2022,472.8237,472.8336,628.0
2024-12-30 14:10:00,474.83,474.83,474.48,474.48,400.0,473.0329,473.0329,472.6842,472.6842,400.0
2024-12-30 14:15:00,474.89,474.89,474.51,474.69,428.0,473.0926,473.0926,472.7141,472.8934,428.0
2024-12-30 14:20:00,474.6,474.6,474.16,474.3,1423.0,472.8037,472.8037,472.3654,472.5049,1423.0
2024-12-30 14:25:00,474.62,474.77,474.62,474.77,300.0,472.8237,472.9731,472.8237,472.9731,300.0
2024-12-30 14:30:00,474.64,474.73,474.64,474.73,400.0,472.8436,472.9332,472.8436,472.9332,400.0
2024-12-30 14:35:00,475.14,475.14,474.6,474.6,400.0,473.3417,473.3417,472.8037,472.8037,400.0
2024-12-30 14:40:00,475.0,475.8,474.66,475.51,1441.0,473.2022,473.9992,472.8635,473.7103,1441.0
2024-12-30 14:45:00,475.39,475.78,475.25,475.78,318.0,473.5907,473.9793,473.4513,473.9793,318.0
2024-12-30 14:50:00,475.62,475.83,475.49,475.83,800.0,473.8199,474.0291,473.6904,474.0291,800.0
2024-12-30 14:55:00,475.77,476.11,475.77,476.07,1243.0,473.9693,474.308,473.9693,474.2682,1243.0
2024-12-30 15:00:00,475.72,475.8,475.22,475.22,583.0,473.9195,473.9992,473.4214,473.4214,583.0
2024-12-30 15:05:00,475.14,475.4,475.14,475.27,627.0,473.3417,473.6007,473.3417,473.4712,627.0
2024-12-30 15:10:00,475.23,475.56,475.05,475.56,556.0,473.4314,473.7601,473.252,473.7601,556.0
2024-12-30 15:15:00,475.64,475.64,475.64,475.64,100.0,473.8398,473.8398,473.8398,473.8398,100.0
2024-12-30 15:20:00,475.63,475.78,475.63,475.78,200.0,473.8298,473.9793,473.8298,473.9793,200.0
2024-12-30 15:25:00,475.96,475.96,474.64,474.64,2003.0,474.1586,474.1586,472.8436,472.8436,2003.0
2024-12-30 15:30:00,474.69,474.69,474.15,474.33,3133.0,472.8934,472.8934,472.3554,472.5348,3133.0
2024-12-30 15:35:00,474.31,474.5,474.31,474.35,2300.0,472.5148,472.7041,472.5148,472.5547,2300.0
2024-12-30 15:40:00,474.5,474.94,474.27,474.94,1754.0,472.7041,473.1425,472.475,473.1425,1754.0
2024-12-30 15:45:00,475.03,475.96,474.66,475.96,1062.0,473.2321,474.1586,472.8635,474.1586,1062.0
2024-12-30 15:50:00,475.19,475.53,474.76,474.77,3928.0,473.3915,473.7302,472.9631,472.9731,3928.0
2024-12-30 15:55:00,474.65,474.82,473.51,473.6,6959.0,472.8536,473.0229,471.7179,471.8075,6959.0
2024-12-31 09:30:00,476.68,476.68,475.94,476.25,3228.0,474.8759,474.8759,474.1387,474.4475,3228.0
2024-12-31 09:35:00,476.59,476.59,475.47,475.47,1430.0,474.7862,474.7862,473.6704,473.6704,1430.0
2024-12-31 09:40:00,474.94,474.94,474.93,474.94,100.0,473.1425,473.1425,473.1325,473.1425,100.0
2024-12-31 09:45:00,474.94,474.94,474.94,474.94,0.0,473.1425,473.1425,473.1425,473.1425,0.0
2024-12-31 09:50:00,475.34,475.34,475.34,475.34,200.0,473.5409,473.5409,473.5409,473.5409,200.0
2024-12-31 09:55:00,476.22,476.36,476.22,476.36,972.0,474.4176,474.5571,474.4176,474.5571,972.0
2024-12-31 10:00:00,476.46,476.66,476.37,476.66,696.0,474.6567,474.8559,474.567,474.8559,696.0
2024-12-31 10:05:00,476.19,476.31,475.79,476.31,2425.0,474.3877,474.5073,473.9892,474.5073,2425.0
2024-12-31 10:10:00,476.07,476.07,476.05,476.05,300.0,474.2682,474.2682,474.2483,474.2483,300.0
2024-12-31 10:15:00,476.13,476.54,476.12,476.54,750.0,474.3279,474.7364,474.318,474.7364,750.0
2024-12-31 10:20:00,476.8,476.8,476.8,476.8,100.0,474.9954,474.9954,474.9954,474.9954,100.0
2024-12-31 10:25:00,476.96,476.96,476.04,476.04,2106.0,475.1548,475.1548,474.2383,474.2383,2106.0
2024-12-31 10:30:00,475.97,475.97,475.24,475.24,700.0,474.1686,474.1686,473.4413,473.4413,700.0
2024-12-31 10:35:00,475.35,475.81,475.34,475.81,988.0,473.5509,474.0092,473.5409,474.0092,988.0
2024-12-31 10:40:00,475.64,475.76,475.51,475.52,400.0,473.8398,473.9593,473.7103,473.7203,400.0
2024-12-31 10:45:00,475.01,475.01,474.72,474.73,500.0,473.2122,473.2122,472.9233,472.9332,500.0
2024-12-31 10:50:00,475.11,475.11,475.11,475.11,100.0,473.3118,473.3118,473.3118,473.3118,100.0
2024-12-31 10:55:00,475.11,475.11,475.11,475.11,0.0,473.3118,473.3118,473.3118,473.3118,0.0
2024-12-31 11:00:00,474.73,474.76,474.26,474.26,700.0,472.9332,472.9631,472.465,472.465,700.0
2024-12-31 11:05:00,474.91,474.91,473.68,473.69,516.0,473.1126,473.1126,471.8872,471.8972,516.0
2024-12-31 11:10:00,474.2,475.15,474.2,475.15,855.0,472.4053,473.3517,472.4053,473.3517,855.0
2024-12-31 11:15:00,475.09,475.09,474.99,474.99,200.0,473.2919,473.2919,473.1923,473.1923,200.0
2024-12-31 11:20:00,474.28,474.44,474.28,474.28,400.0,472.485,472.6443,472.485,472.485,400.0
2024-12-31 11:25:00,474.18,474.18,474.17,474.18,107.0,472.3853,472.3853,472.3754,472.3853,107.0
2024-12-31 11:30:00,473.97,473.98,473.97,473.98,250.0,472.1761,472.1861,472.1761,472.1861,250.0
2024-12-31 11:35:00,474.03,474.03,474.01,474.01,200.0,472.2359,472.2359,472.216,472.216,200.0
2024-12-31 11:40:00,474.54,474.54,474.09,474.13,800.0,472.744,472.744,472.2957,472.3355,800.0
2024-12-31 11:45:00,474.54,474.54,473.88,474.54,1071.0,472.744,472.744,472.0865,472.744,1071.0
2024-12-31 11:50:00,474.15,474.15,474.14,474.15,100.0,472.3554,472.3554,472.3455,472.3554,100.0
2024-12-31 11:55:00,473.75,473.75,473.36,473.55,500.0,471.957,471.957,471.5684,471.7577,500.0
2024-12-31 12:00:00,473.37,473.67,473.29,473.67,941.0,471.5784,471.8773,471.4987,471.8773,941.0
2024-12-31 12:05:00,473.9,473.9,473.86,473.87,200.0,472.1064,472.1064,472.0665,472.0765,200.0
2024-12-31 12:10:00,473.95,473.95,473.94,473.94,200.0,472.1562,472.1562,472.1462,472.1462,200.0
2024-12-31 12:15:00,473.68,473.84,472.88,473.27,2100.0,471.8872,472.0466,471.0902,471.4788,2100.0
2024-12-31 12:20:00,473.18,473.18,472.58,472.58,200.0,471.3891,471.3891,470.7914,470.7914,200.0
2024-12-31 12:25:00,472.84,472.84,472.83,472.84,100.0,471.0504,471.0504,471.0404,471.0504,100.0
2024-12-31 12:30:00,472.71,472.71,472.32,472.34,682.0,470.9209,470.9209,470.5324,470.5523,682.0
2024-12-31 12:35:00,472.34,472.34,472.34,472.34,0.0,470.5523,470.5523,470.5523,470.5523,0.0
2024-12-31 12:40:00,472.22,472.81,472.22,472.76,422.0,470.4327,471.0205,470.4327,470.9707,422.0
2024-12-31 12:45:00,472.7,472.79,472.7,472.77,1447.0,470.9109,471.0006,470.9109,470.9807,1447.0
2024-12-31 12:50:00,472.62,473.04,472.62,473.04,340.0,470.8312,471.2496,470.8312,471.2496,340.0
2024-12-31 12:55:00,473.04,473.58,472.91,473.49,1396.0,471.2496,471.7876,471.1201,471.6979,1396.0
2024-12-31 13:00:00,473.49,473.49,473.49,473.49,0.0,471.6979,471.6979,471.6979,471.6979,0.0
2024-12-31 13:05:00,473.49,473.49,473.49,473.49,0.0,471.6979,471.6979,471.6979,471.6979,0.0
2024-12-31 13:10:00,473.34,473.35,473.0,473.0,507.0,471.5485,471.5585,471.2098,471.2098,507.0
2024-12-31 13:15:00,472.75,472.76,472.65,472.65,221.0,470.9607,470.9707,470.8611,470.8611,221.0
2024-12-31 13:20:00,472.68,472.68,472.23,472.23,200.0,470.891,470.891,470.4427,470.4427,200.0
2024-12-31 13:25:00,472.11,472.11,472.1,472.11,100.0,470.3232,470.3232,470.3132,470.3232,100.0
2024-12-31 13:30:00,471.98,472.48,471.98,472.48,422.0,470.1937,470.6918,470.1937,470.6918,422.0
2024-12-31 13:35:00,472.46,472.47,472.08,472.42,450.0,470.6718,470.6818,470.2933,470.632,450.0
2024-12-31 13:40:00,472.42,472.42,472.42,472.42,0.0,470.632,470.632,470.632,470.632,0.0
2024-12-31 13:45:00,472.42,472.42,472.42,472.42,600.0,470.632,470.632,470.632,470.632,600.0
2024-12-31 13:50:00,472.42,472.42,472.42,472.42,0.0,470.632,470.632,470.632,470.632,0.0
2024-12-31 13:55:00,472.53,472.6,472.53,472.6,200.0,470.7416,470.8113,470.7416,470.8113,200.0
2024-12-31 14:00:00,472.51,472.77,472.18,472.19,1114.0,470.7216,470.9807,470.3929,470.4029,1114.0
2024-12-31 14:05:00,472.4,472.88,472.22,472.61,3410.0,470.6121,471.0902,470.4327,470.8213,3410.0
2024-12-31 14:10:00,472.61,473.17,472.48,473.17,1385.0,470.8213,471.3792,470.6918,471.3792,1385.0
2024-12-31 14:15:00,473.13,473.13,472.53,472.77,625.0,471.3393,471.3393,470.7416,470.9807,625.0
2024-12-31 14:20:00,472.38,472.82,472.26,472.82,747.0,470.5921,471.0305,470.4726,471.0305,747.0
2024-12-31 14:25:00,472.66,472.68,472.66,472.68,200.0,470.8711,470.891,470.8711,470.891,200.0
2024-12-31 14:30:00,472.29,472.47,472.22,472.29,1200.0,470.5025,470.6818,470.4327,470.5025,1200.0
2024-12-31 14:35:00,472.21,472.59,472.21,472.59,600.0,470.4228,470.8013,470.4228,470.8013,600.0
2024-12-31 14:40:00,472.59,472.76,472.35,472.76,1100.0,470.8013,470.9707,470.5623,470.9707,1100.0
2024-12-31 14:45:00,472.76,472.76,472.7,472.71,200.0,470.9707,470.9707,470.9109,470.9209,200.0
2024-12-31 14:50:00,473.0,473.01,472.88,472.88,539.0,471.2098,471.2198,471.0902,471.0902,539.0
2024-12-31 14:55:00,472.83,473.24,472.83,473.24,500.0,471.0404,471.4489,471.0404,471.4489,500.0
2024-12-31 15:00:00,473.39,473.39,473.39,473.39,100.0,471.5983,471.5983,471.5983,471.5983,100.0
2024-12-31 15:05:00,473.56,473.56,473.55,473.56,100.0,471.7677,471.7677,471.7577,471.7677,100.0
2024-12-31 15:10:00,473.61,473.61,472.71,472.81,1900.0,471.8175,471.8175,470.9209,471.0205,1900.0
2024-12-31 15:15:00,472.69,473.0,472.69,472.99,1424.0,470.901,471.2098,470.901,471.1998,1424.0
2024-12-31 15:20:00,473.43,474.0,473.4,473.52,1817.0,471.6382,472.206,471.6083,471.7278,1817.0
2024-12-31 15:25:00,473.28,473.85,473.28,473.7,600.0,471.4887,472.0566,471.4887,471.9071,600.0
2024-12-31 15:30:00,473.32,473.87,473.32,473.47,1011.0,471.5286,472.0765,471.5286,471.678,1011.0
2024-12-31 15:35:00,473.79,474.2,473.45,473.46,2147.0,471.9968,472.4053,471.6581,471.6681,2147.0
2024-12-31 15:40:00,473.27,473.4,473.17,473.17,800.0,471.4788,471.6083,471.3792,471.3792,800.0
2024-12-31 15:45:00,472.97,473.62,472.94,473.62,1547.0,471.1799,471.8274,471.15,471.8274,1547.0
2024-12-31 15:50:00,473.56,473.83,473.13,473.18,2606.0,471.7677,472.0367,471.3393,471.3891,2606.0
2024-12-31 15:55:00,473.43,473.78,472.67,473.71,13434.0,471.6382,471.9868,470.881,471.9171,13434.0
2025-01-02 09:30:00,474.86,476.77,474.86,476.03,7845.0,473.0628,474.9655,473.0628,474.2283,7845.0
2025-01-02 09:35:00,476.08,477.56,476.08,477.27,1200.0,474.2781,475.7525,474.2781,475.4636,1200.0
2025-01-02 09:40:00,477.53,477.53,476.92,477.21,1081.0,475.7226,475.7226,475.115,475.4039,1081.0
2025-01-02 09:45:00,476.69,478.5,476.69,478.33,8555.0,474.8858,476.689,474.8858,476.5196,8555.0
2025-01-02 09:50:00,478.65,479.36,478.34,479.36,1339.0,476.8384,477.5457,476.5296,477.5457,1339.0
2025-01-02 09:55:00,479.82,479.82,479.67,479.68,1634.0,478.004,478.004,477.8546,477.8645,1634.0
2025-01-02 10:00:00,480.09,480.09,479.28,479.6,1925.0,478.273,478.273,477.466,477.7848,1925.0
2025-01-02 10:05:00,479.72,479.72,478.58,478.58,800.0,477.9044,477.9044,476.7687,476.7687,800.0
2025-01-02 10:10:00,479.87,480.17,479.26,480.17,1283.0,478.0538,478.3527,477.4461,478.3527,1283.0
2025-01-02 10:15:00,479.91,479.92,478.9,479.47,2150.0,478.0936,478.1036,477.0875,477.6553,2150.0
2025-01-02 10:20:00,478.88,478.88,477.26,477.46,3253.0,477.0675,477.0675,475.4537,475.6529,3253.0
2025-01-02 10:25:00,477.85,477.95,476.93,476.94,1479.0,476.0414,476.1411,475.1249,475.1349,1479.0
2025-01-02 10:30:00,476.66,476.73,476.6,476.6,500.0,474.8559,474.9257,474.7962,474.7962,500.0
2025-01-02 10:35:00,476.3,476.93,476.3,476.45,1052.0,474.4973,475.1249,474.4973,474.6467,1052.0
2025-01-02 10:40:00,476.08,476.87,475.97,476.87,2728.0,474.2781,475.0651,474.1686,475.0651,2728.0
2025-01-02 10:45:00,476.74,476.74,475.73,476.36,2509.0,474.9356,474.9356,473.9295,474.5571,2509.0
2025-01-02 10:50:00,476.45,476.45,475.98,475.98,913.0,474.6467,474.6467,474.1785,474.1785,913.0
2025-01-02 10:55:00,476.47,476.5,475.66,475.66,1160.0,474.6667,474.6965,473.8597,473.8597,1160.0
2025-01-02 11:00:00,475.54,475.89,474.44,474.44,1162.0,473.7402,474.0889,472.6443,472.6443,1162.0
2025-01-02 11:05:00,474.62,474.62,474.62,474.62,100.0,472.8237,472.8237,472.8237,472.8237,100.0
2025-01-02 11:10:00,474.61,475.05,474.41,475.05,492.0,472.8137,473.252,472.6145,473.252,492.0
2025-01-02 11:15:00,475.57,475.57,475.57,475.57,400.0,473.7701,473.7701,473.7701,473.7701,400.0
2025-01-02 11:20:00,476.41,476.43,474.8,476.33,2562.0,474.6069,474.6268,473.003,474.5272,2562.0
2025-01-02 11:25:00,476.33,476.33,475.85,476.23,400.0,474.5272,474.5272,474.049,474.4276,400.0
2025-01-02 11:30:00,476.22,476.22,476.21,476.21,300.0,474.4176,474.4176,474.4076,474.4076,300.0
2025-01-02 11:35:00,475.83,476.25,475.82,476.24,2960.0,474.0291,474.4475,474.0191,474.4375,2960.0
2025-01-02 11:40:00,476.04,476.24,475.88,475.93,1900.0,474.2383,474.4375,474.0789,474.1287,1900.0
2025-01-02 11:45:00,476.23,476.23,475.91,476.09,1050.0,474.4276,474.4276,474.1088,474.2881,1050.0
2025-01-02 11:50:00,476.12,476.12,475.74,475.89,1406.0,474.318,474.318,473.9394,474.0889,1406.0
2025-01-02 11:55:00,475.89,475.89,475.43,475.81,1936.0,474.0889,474.0889,473.6306,474.0092,1936.0
2025-01-02 12:00:00,475.87,475.87,475.2,475.72,2051.0,474.0689,474.0689,473.4015,473.9195,2051.0
2025-01-02 12:05:00,475.8,475.8,474.68,474.68,900.0,473.9992,473.9992,472.8834,472.8834,900.0
2025-01-02 12:10:00,474.59,475.93,474.58,475.84,843.0,472.7938,474.1287,472.7838,474.039,843.0
2025-01-02 12:15:00,475.7,475.7,474.97,474.97,600.0,473.8996,473.8996,473.1723,473.1723,600.0
2025-01-02 12:20:00,474.58,474.63,474.26,474.26,1056.0,472.7838,472.8336,472.465,472.465,1056.0
2025-01-02 12:25:00,473.37,473.59,473.34,473.36,1500.0,471.5784,471.7976,471.5485,471.5684,1500.0
2025-01-02 12:30:00,473.36,473.51,473.26,473.42,1816.0,471.5684,471.7179,471.4688,471.6282,1816.0
2025-01-02 12:35:00,473.3,473.3,472.32,472.33,6329.0,471.5087,471.5087,470.5324,470.5423,6329.0
2025-01-02 12:40:00,472.42,472.68,471.41,471.72,3515.0,470.632,470.891,469.6258,469.9346,3515.0
2025-01-02 12:45:00,471.19,471.21,470.75,470.75,666.0,469.4066,469.4266,468.9683,468.9683,666.0
2025-01-02 12:50:00,470.87,472.0,470.87,471.62,3190.0,469.0879,470.2136,469.0879,469.835,3190.0
2025-01-02 12:55:00,471.62,471.79,471.6,471.79,900.0,469.835,470.0044,469.8151,470.0044,900.0
2025-01-02 13:00:00,471.73,472.5,471.26,472.5,6077.0,469.9446,470.7117,469.4764,470.7117,6077.0
2025-01-02 13:05:00,472.38,472.65,472.19,472.19,1195.0,470.5921,470.8611,470.4029,470.4029,1195.0
2025-01-02 13:10:00,472.43,472.43,471.46,471.56,1109.0,470.642,470.642,469.6756,469.7752,1109.0
2025-01-02 13:15:00,471.47,471.47,471.47,471.47,100.0,469.6856,469.6856,469.6856,469.6856,100.0
2025-01-02 13:20:00,472.12,472.61,471.7,471.71,1289.0,470.3331,470.8213,469.9147,469.9247,1289.0
2025-01-02 13:25:00,472.09,472.09,472.09,472.09,200.0,470.3032,470.3032,470.3032,470.3032,200.0
2025-01-02 13:30:00,471.53,471.53,470.9,471.27,804.0,469.7454,469.7454,469.1177,469.4863,804.0
2025-01-02 13:35:00,471.42,471.93,471.42,471.56,500.0,469.6358,470.1438,469.6358,469.7752,500.0
2025-01-02 13:40:00,471.31,471.88,471.31,471.88,200.0,469.5262,470.094,469.5262,470.094,200.0
2025-01-02 13:45:00,471.23,471.38,470.86,470.86,1000.0,469.4465,469.5959,469.0779,469.0779,1000.0
2025-01-02 13:50:00,470.75,470.75,470.24,470.24,600.0,468.9683,468.9683,468.4602,468.4602,600.0
2025-01-02 13:55:00,470.45,471.08,470.28,470.94,819.0,468.6694,469.2971,468.5001,469.1576,819.0
2025-01-02 14:00:00,471.07,471.45,470.87,471.45,1000.0,469.2871,469.6657,469.0879,469.6657,1000.0
2025-01-02 14:05:00,471.92,471.92,471.54,471.6,400.0,470.1339,470.1339,469.7553,469.8151,400.0
2025-01-02 14:10:00,471.2,471.2,470.89,470.89,1237.0,469.4166,469.4166,469.1078,469.1078,1237.0
2025-01-02 14:15:00,471.42,471.7,471.42,471.58,468.0,469.6358,469.9147,469.6358,469.7952,468.0
2025-01-02 14:20:00,471.82,471.82,471.82,471.82,100.0,470.0343,470.0343,470.0343,470.0343,100.0
2025-01-02 14:25:00,472.0,472.01,472.0,472.0,100.0,470.2136,470.2235,470.2136,470.2136,100.0
2025-01-02 14:30:00,471.89,472.0,471.58,471.84,1383.0,470.104,470.2136,469.7952,470.0542,1383.0
2025-01-02 14:35:00,471.84,471.84,471.22,471.77,705.0,470.0542,470.0542,469.4365,469.9845,705.0
2025-01-02 14:40:00,471.77,471.77,471.77,471.77,0.0,469.9845,469.9845,469.9845,469.9845,0.0
2025-01-02 14:45:00,471.62,471.97,471.61,471.97,200.0,469.835,470.1837,469.8251,470.1837,200.0
2025-01-02 14:50:00,472.07,472.38,471.91,472.15,1100.0,470.2833,470.5921,470.1239,470.363,1100.0
2025-01-02 14:55:00,472.14,472.14,471.38,471.38,900.0,470.353,470.353,469.5959,469.5959,900.0
2025-01-02 15:00:00,471.57,472.94,471.57,472.94,601.0,469.7852,471.15,469.7852,471.15,601.0
2025-01-02 15:05:00,472.77,472.88,472.58,472.6,604.0,470.9807,471.0902,470.7914,470.8113,604.0
2025-01-02 15:10:00,472.49,472.74,472.49,472.59,400.0,470.7017,470.9508,470.7017,470.8013,400.0
2025-01-02 15:15:00,472.59,472.59,472.31,472.31,927.0,470.8013,470.8013,470.5224,470.5224,927.0
2025-01-02 15:20:00,472.62,472.99,472.61,472.94,528.0,470.8312,471.1998,470.8213,471.15,528.0
2025-01-02 15:25:00,472.94,473.09,472.84,472.85,1200.0,471.15,471.2995,471.0504,471.0604,1200.0
2025-01-02 15:30:00,472.76,473.49,472.66,472.98,1000.0,470.9707,471.6979,470.8711,471.1899,1000.0
2025-01-02 15:35:00,472.53,472.53,471.92,472.34,1529.0,470.7416,470.7416,470.1339,470.5523,1529.0
2025-01-02 15:40:00,472.53,472.6,472.06,472.33,2700.0,470.7416,470.8113,470.2734,470.5423,2700.0
2025-01-02 15:45:00,472.29,472.87,471.89,472.76,7983.0,470.5025,471.0803,470.104,470.9707,7983.0
2025-01-02 15:50:00,473.29,473.58,472.84,473.17,7263.0,471.4987,471.7876,471.0504,471.3792,7263.0
2025-01-02 15:55:00,472.9,473.72,472.52,473.32,15514.0,471.1102,471.9271,470.7316,471.5286,15514.0
2025-01-03 09:30:00,474.91,477.3,474.91,477.3,6335.0,473.1126,475.4935,473.1126,475.4935,6335.0
2025-01-03 09:35:00,477.55,477.55,474.61,476.52,2784.0,475.7426,475.7426,472.8137,474.7165,2784.0
2025-01-03 09:40:00,476.45,476.45,476.17,476.4,500.0,474.6467,474.6467,474.3678,474.5969,500.0
2025-01-03 09:45:00,475.18,475.18,473.95,474.34,3007.0,473.3815,473.3815,472.1562,472.5447,3007.0
2025-01-03 09:50:00,474.4,474.4,472.86,472.86,3864.0,472.6045,472.6045,471.0703,471.0703,3864.0
2025-01-03 09:55:00,473.87,474.2,473.86,473.9,1900.0,472.0765,472.4053,472.0665,472.1064,1900.0
2025-01-03 10:00:00,473.84,475.16,473.84,475.12,1732.0,472.0466,473.3616,472.0466,473.3218,1732.0
2025-01-03 10:05:00,475.47,475.63,475.41,475.49,1800.0,473.6704,473.8298,473.6107,473.6904,1800.0
2025-01-03 10:10:00,475.35,475.36,474.89,475.27,2746.0,473.5509,473.5609,473.0926,473.4712,2746.0
2025-01-03 10:15:00,474.99,475.33,474.24,474.41,3002.0,473.1923,473.531,472.4451,472.6145,3002.0
2025-01-03 10:20:00,473.95,475.5,473.25,475.5,1407.0,472.1562,473.7003,471.4588,473.7003,1407.0
2025-01-03 10:25:00,474.2,475.96,474.19,475.96,2133.0,472.4053,474.1586,472.3953,474.1586,2133.0
2025-01-03 10:30:00,475.27,475.27,475.27,475.27,100.0,473.4712,473.4712,473.4712,473.4712,100.0
2025-01-03 10:35:00,476.0,476.08,474.98,475.02,3026.0,474.1984,474.2781,473.1823,473.2221,3026.0
2025-01-03 10:40:00,475.36,475.83,475.32,475.81,2485.0,473.5609,474.0291,473.521,474.0092,2485.0
2025-01-03 10:45:00,475.11,475.43,475.11,475.43,600.0,473.3118,473.6306,473.3118,473.6306,600.0
2025-01-03 10:50:00,475.41,475.41,475.41,475.41,200.0,473.6107,473.6107,473.6107,473.6107,200.0
2025-01-03 10:55:00,475.11,475.44,475.09,475.28,2300.0,473.3118,473.6406,473.2919,473.4812,2300.0
2025-01-03 11:00:00,475.27,476.0,475.07,476.0,1600.0,473.4712,474.1984,473.272,474.1984,1600.0
2025-01-03 11:05:00,475.38,475.38,475.38,475.38,100.0,473.5808,473.5808,473.5808,473.5808,100.0
2025-01-03 11:10:00,474.21,474.22,474.21,474.21,515.0,472.4152,472.4252,472.4152,472.4152,515.0
2025-01-03 11:15:00,475.0,475.16,475.0,475.16,200.0,473.2022,473.3616,473.2022,473.3616,200.0
2025-01-03 11:20:00,475.16,475.16,475.16,475.16,0.0,473.3616,473.3616,473.3616,473.3616,0.0
2025-01-03 11:25:00,475.12,475.44,475.11,475.44,200.0,473.3218,473.6406,473.3118,473.6406,200.0
2025-01-03 11:30:00,475.68,476.03,475.54,476.03,1200.0,473.8797,474.2283,473.7402,474.2283,1200.0
2025-01-03 11:35:00,476.0,476.01,475.65,475.83,817.0,474.1984,474.2084,473.8498,474.0291,817.0
2025-01-03 11:40:00,475.9,476.0,475.86,476.0,400.0,474.0988,474.1984,474.059,474.1984,400.0
2025-01-03 11:45:00,475.69,475.74,475.69,475.74,300.0,473.8896,473.9394,473.8896,473.9394,300.0
2025-01-03 11:50:00,475.51,475.51,475.51,475.51,400.0,473.7103,473.7103,473.7103,473.7103,400.0
2025-01-03 11:55:00,475.6,475.6,475.6,475.6,179.0,473.8,473.8,473.8,473.8,179.0
2025-01-03 12:00:00,475.69,476.11,475.69,475.81,1458.0,473.8896,474.308,473.8896,474.0092,1458.0
2025-01-03 12:05:00,475.88,476.68,475.88,476.68,1151.0,474.0789,474.8759,474.0789,474.8759,1151.0
2025-01-03 12:10:00,476.47,476.47,475.69,475.69,904.0,474.6667,474.6667,473.8896,473.8896,904.0
2025-01-03 12:15:00,476.09,476.34,476.04,476.33,829.0,474.2881,474.5372,474.2383,474.5272,829.0
2025-01-03 12:20:00,476.16,476.16,476.16,476.16,100.0,474.3578,474.3578,474.3578,474.3578,100.0
2025-01-03 12:25:00,476.32,476.38,476.22,476.27,513.0,474.5172,474.577,474.4176,474.4674,513.0
2025-01-03 12:30:00,476.14,476.16,475.67,475.68,803.0,474.3379,474.3578,473.8697,473.8797,803.0
2025-01-03 12:35:00,475.78,475.78,475.77,475.78,200.0,473.9793,473.9793,473.9693,473.9793,200.0
2025-01-03 12:40:00,475.97,476.2,475.88,475.89,1200.0,474.1686,474.3977,474.0789,474.0889,1200.0
2025-01-03 12:45:00,475.55,475.72,475.55,475.61,647.0,473.7501,473.9195,473.7501,473.8099,647.0
2025-01-03 12:50:00,475.84,475.84,475.84,475.84,100.0,474.039,474.039,474.039,474.039,100.0
2025-01-03 12:55:00,476.03,476.03,476.01,476.02,341.0,474.2283,474.2283,474.2084,474.2184,341.0
2025-01-03 13:00:00,476.64,476.65,476.32,476.33,574.0,474.836,474.846,474.5172,474.5272,574.0
2025-01-03 13:05:00,476.46,476.46,476.02,476.35,1300.0,474.6567,474.6567,474.2184,474.5471,1300.0
2025-01-03 13:10:00,476.35,476.35,476.07,476.07,367.0,474.5471,474.5471,474.2682,474.2682,367.0
2025-01-03 13:15:00,476.23,476.72,476.23,476.72,1848.0,474.4276,474.9157,474.4276,474.9157,1848.0
2025-01-03 13:20:00,476.74,476.78,476.46,476.78,1704.0,474.9356,474.9755,474.6567,474.9755,1704.0
2025-01-03 13:25:00,476.78,477.42,476.77,477.42,508.0,474.9755,475.6131,474.9655,475.6131,508.0
2025-01-03 13:30:00,477.52,478.04,477.52,477.65,1574.0,475.7127,476.2307,475.7127,475.8422,1574.0
2025-01-03 13:35:00,477.77,478.33,477.44,478.33,935.0,475.9617,476.5196,475.633,476.5196,935.0
2025-01-03 13:40:00,478.44,478.44,477.73,477.74,1439.0,476.6292,476.6292,475.9219,475.9319,1439.0
2025-01-03 13:45:00,477.79,478.08,477.79,478.08,2103.0,475.9817,476.2706,475.9817,476.2706,2103.0
2025-01-03 13:50:00,478.09,478.09,477.81,478.03,800.0,476.2805,476.2805,476.0016,476.2208,800.0
2025-01-03 13:55:00,478.16,478.16,478.16,478.16,100.0,476.3503,476.3503,476.3503,476.3503,100.0
2025-01-03 14:00:00,478.16,478.23,477.79,477.88,1000.0,476.3503,476.42,475.9817,476.0713,1000.0
2025-01-03 14:05:00,477.88,477.88,477.88,477.88,0.0,476.0713,476.0713,476.0713,476.0713,0.0
2025-01-03 14:10:00,478.06,478.53,478.06,478.43,603.0,476.2506,476.7189,476.2506,476.6192,603.0
2025-01-03 14:15:00,478.29,478.61,478.29,478.61,1435.0,476.4798,476.7986,476.4798,476.7986,1435.0
2025-01-03 14:20:00,478.62,478.62,478.39,478.48,1422.0,476.8085,476.8085,476.5794,476.6691,1422.0
2025-01-03 14:25:00,478.57,478.62,478.37,478.62,1310.0,476.7587,476.8085,476.5595,476.8085,1310.0
2025-01-03 14:30:00,479.02,479.58,479.02,479.58,1001.0,477.207,477.7649,477.207,477.7649,1001.0
2025-01-03 14:35:00,479.45,479.5,479.24,479.24,416.0,477.6354,477.6852,477.4262,477.4262,416.0
2025-01-03 14:40:00,479.24,479.24,479.24,479.24,0.0,477.4262,477.4262,477.4262,477.4262,0.0
2025-01-03 14:45:00,479.19,479.38,479.19,479.29,600.0,477.3764,477.5656,477.3764,477.476,600.0
2025-01-03 14:50:00,479.44,479.47,479.12,479.47,1700.0,477.6254,477.6553,477.3066,477.6553,1700.0
2025-01-03 14:55:00,479.46,479.46,479.26,479.34,400.0,477.6453,477.6453,477.4461,477.5258,400.0
2025-01-03 15:00:00,479.02,479.11,478.76,479.04,1098.0,477.207,477.2967,476.948,477.2269,1098.0
2025-01-03 15:05:00,479.16,479.17,479.16,479.17,365.0,477.3465,477.3564,477.3465,477.3564,365.0
2025-01-03 15:10:00,479.21,479.34,479.14,479.2,1160.0,477.3963,477.5258,477.3266,477.3863,1160.0
2025-01-03 15:15:00,479.41,479.53,479.39,479.43,1699.0,477.5955,477.7151,477.5756,477.6155,1699.0
2025-01-03 15:20:00,479.17,479.44,479.17,479.44,529.0,477.3564,477.6254,477.3564,477.6254,529.0
2025-01-03 15:25:00,479.45,479.77,479.43,479.75,1700.0,477.6354,477.9542,477.6155,477.9342,1700.0
2025-01-03 15:30:00,479.75,479.99,479.55,479.97,2698.0,477.9342,478.1733,477.735,478.1534,2698.0
2025-01-03 15:35:00,479.91,479.91,479.77,479.8,2000.0,478.0936,478.0936,477.9542,477.9841,2000.0
2025-01-03 15:40:00,479.67,479.77,478.85,478.88,6902.0,477.8546,477.9542,477.0377,477.0675,6902.0
2025-01-03 15:45:00,478.79,479.36,478.79,478.89,1450.0,476.9779,477.5457,476.9779,477.0775,1450.0
2025-01-03 15:50:00,479.0,479.17,478.46,478.89,5873.0,477.1871,477.3564,476.6491,477.0775,5873.0
2025-01-03 15:55:00,478.86,479.48,478.65,479.16,11231.0,477.0476,477.6653,476.8384,477.3465,11231.0
2025-01-06 09:30:00,478.72,479.64,477.86,477.86,5883.0,476.9081,477.8247,476.0514,476.0514,5883.0
2025-01-06 09:35:00,477.48,477.48,476.59,476.79,801.0,475.6728,475.6728,474.7862,474.9855,801.0
2025-01-06 09:40:00,476.79,479.24,476.75,478.36,3550.0,474.9855,477.4262,474.9456,476.5495,3550.0
2025-01-06 09:45:00,479.02,479.29,478.1,478.1,1305.0,477.207,477.476,476.2905,476.2905,1305.0
2025-01-06 09:50:00,478.4,478.4,477.22,477.22,1117.0,476.5894,476.5894,475.4138,475.4138,1117.0
2025-01-06 09:55:00,477.55,478.0,477.24,477.84,1200.0,475.7426,476.1909,475.4337,476.0315,1200.0
2025-01-06 10:00:00,477.66,478.55,477.65,477.95,4470.0,475.8522,476.7388,475.8422,476.1411,4470.0
2025-01-06 10:05:00,478.19,478.19,477.61,477.62,711.0,476.3802,476.3802,475.8023,475.8123,711.0
2025-01-06 10:10:00,477.62,478.12,477.61,478.12,1812.0,475.8123,476.3104,475.8023,476.3104,1812.0
2025-01-06 10:15:00,477.59,477.6,476.78,476.79,2633.0,475.7824,475.7924,474.9755,474.9855,2633.0
2025-01-06 10:20:00,476.35,477.25,476.35,477.25,874.0,474.5471,475.4437,474.5471,475.4437,874.0
2025-01-06 10:25:00,476.44,476.44,475.68,476.3,711.0,474.6368,474.6368,473.8797,474.4973,711.0
2025-01-06 10:30:00,476.18,476.26,475.19,475.68,1935.0,474.3778,474.4575,473.3915,473.8797,1935.0
2025-01-06 10:35:00,474.74,475.48,474.74,475.48,722.0,472.9432,473.6804,472.9432,473.6804,722.0
2025-01-06 10:40:00,475.17,475.62,475.09,475.62,1268.0,473.3716,473.8199,473.2919,473.8199,1268.0
2025-01-06 10:45:00,475.33,476.36,475.33,476.36,2243.0,473.531,474.5571,473.531,474.5571,2243.0
2025-01-06 10:50:00,476.38,476.84,476.22,476.84,500.0,474.577,475.0353,474.4176,475.0353,500.0
2025-01-06 10:55:00,477.09,477.09,476.59,476.59,1970.0,475.2843,475.2843,474.7862,474.7862,1970.0
2025-01-06 11:00:00,476.21,476.21,476.08,476.21,500.0,474.4076,474.4076,474.2781,474.4076,500.0
2025-01-06 11:05:00,476.44,476.44,476.4,476.4,468.0,474.6368,474.6368,474.5969,474.5969,468.0
2025-01-06 11:10:00,476.48,476.71,476.48,476.71,200.0,474.6766,474.9058,474.6766,474.9058,200.0
2025-01-06 11:15:00,477.19,477.93,477.19,477.93,2100.0,475.3839,476.1211,475.3839,476.1211,2100.0
2025-01-06 11:20:00,478.5,478.7,478.33,478.68,1000.0,476.689,476.8882,476.5196,476.8683,1000.0
2025-01-06 11:25:00,478.66,478.67,478.66,478.67,200.0,476.8484,476.8583,476.8484,476.8583,200.0
2025-01-06 11:30:00,478.61,478.73,478.26,478.48,1660.0,476.7986,476.9181,476.4499,476.6691,1660.0
2025-01-06 11:35:00,478.6,478.89,478.6,478.78,1319.0,476.7886,477.0775,476.7886,476.9679,1319.0
2025-01-06 11:40:00,478.67,479.08,478.66,478.94,1928.0,476.8583,477.2668,476.8484,477.1273,1928.0
2025-01-06 11:45:00,478.84,478.84,478.58,478.68,882.0,477.0277,477.0277,476.7687,476.8683,882.0
2025-01-06 11:50:00,479.17,479.35,478.6,479.2,600.0,477.3564,477.5358,476.7886,477.3863,600.0
2025-01-06 11:55:00,479.78,479.83,479.56,479.83,787.0,477.9641,478.0139,477.745,478.0139,787.0
2025-01-06 12:00:00,479.58,479.58,479.13,479.31,575.0,477.7649,477.7649,477.3166,477.4959,575.0
2025-01-06 12:05:00,479.02,479.12,478.79,478.8,800.0,477.207,477.3066,476.9779,476.9878,800.0
2025-01-06 12:10:00,478.51,478.67,478.45,478.64,621.0,476.6989,476.8583,476.6392,476.8284,621.0
2025-01-06 12:15:00,478.98,478.98,478.71,478.71,700.0,477.1672,477.1672,476.8982,476.8982,700.0
2025-01-06 12:20:00,479.09,479.09,479.04,479.04,200.0,477.2767,477.2767,477.2269,477.2269,200.0
2025-01-06 12:25:00,478.8,478.8,478.4,478.4,1325.0,476.9878,476.9878,476.5894,476.5894,1325.0
2025-01-06 12:30:00,478.62,478.9,478.46,478.77,2296.0,476.8085,477.0875,476.6491,476.958,2296.0
2025-01-06 12:35:00,478.77,479.03,478.77,478.8,849.0,476.958,477.217,476.958,476.9878,849.0
2025-01-06 12:40:00,478.86,478.86,478.54,478.64,731.0,477.0476,477.0476,476.7288,476.8284,731.0
2025-01-06 12:45:00,478.52,478.52,478.21,478.22,521.0,476.7089,476.7089,476.4001,476.41,521.0
2025-01-06 12:50:00,478.15,478.15,477.48,477.48,845.0,476.3403,476.3403,475.6728,475.6728,845.0
2025-01-06 12:55:00,477.98,478.1,477.63,477.64,1013.0,476.1709,476.2905,475.8223,475.8322,1013.0
2025-01-06 13:00:00,477.57,478.17,477.19,477.2,2878.0,475.7625,476.3602,475.3839,475.3939,2878.0
2025-01-06 13:05:00,476.9,477.08,476.9,476.92,300.0,475.095,475.2744,475.095,475.115,300.0
2025-01-06 13:10:00,476.68,476.97,476.56,476.97,1418.0,474.8759,475.1648,474.7563,475.1648,1418.0
2025-01-06 13:15:00,477.18,477.46,477.18,477.46,200.0,475.374,475.6529,475.374,475.6529,200.0
2025-01-06 13:20:00,477.15,477.38,477.15,477.38,652.0,475.3441,475.5732,475.3441,475.5732,652.0
2025-01-06 13:25:00,477.09,477.17,477.09,477.17,300.0,475.2843,475.364,475.2843,475.364,300.0
2025-01-06 13:30:00,477.22,477.54,476.8,476.95,1103.0,475.4138,475.7326,474.9954,475.1448,1103.0
2025-01-06 13:35:00,476.78,476.78,476.47,476.47,606.0,474.9755,474.9755,474.6667,474.6667,606.0
2025-01-06 13:40:00,476.43,476.43,476.02,476.02,300.0,474.6268,474.6268,474.2184,474.2184,300.0
2025-01-06 13:45:00,475.61,475.61,475.6,475.61,100.0,473.8099,473.8099,473.8,473.8099,100.0
2025-01-06 13:50:00,475.84,475.84,475.84,475.84,100.0,474.039,474.039,474.039,474.039,100.0
2025-01-06 13:55:00,476.05,476.05,476.05,476.05,300.0,474.2483,474.2483,474.2483,474.2483,300.0
2025-01-06 14:00:00,475.84,475.84,475.21,475.37,2113.0,474.039,474.039,473.4114,473.5708,2113.0
2025-01-06 14:05:00,475.28,475.68,475.0,475.0,1200.0,473.4812,473.8797,473.2022,473.2022,1200.0
2025-01-06 14:10:00,475.0,475.54,474.97,475.54,1291.0,473.2022,473.7402,473.1723,473.7402,1291.0
2025-01-06 14:15:00,475.99,476.08,475.72,476.08,1500.0,474.1885,474.2781,473.9195,474.2781,1500.0
2025-01-06 14:20:00,475.89,476.02,475.87,475.88,300.0,474.0889,474.2184,474.0689,474.0789,300.0
2025-01-06 14:25:00,475.67,475.67,475.66,475.66,679.0,473.8697,473.8697,473.8597,473.8597,679.0
2025-01-06 14:30:00,475.53,476.29,475.53,475.92,644.0,473.7302,474.4873,473.7302,474.1187,644.0
2025-01-06 14:35:00,475.67,476.13,475.67,476.01,3934.0,473.8697,474.3279,473.8697,474.2084,3934.0
2025-01-06 14:40:00,475.97,476.0,475.97,476.0,300.0,474.1686,474.1984,474.1686,474.1984,300.0
2025-01-06 14:45:00,476.13,476.2,476.03,476.06,920.0,474.3279,474.3977,474.2283,474.2582,920.0
2025-01-06 14:50:00,476.23,476.23,475.67,475.75,1713.0,474.4276,474.4276,473.8697,473.9494,1713.0
2025-01-06 14:55:00,475.56,475.56,474.8,475.01,1760.0,473.7601,473.7601,473.003,473.2122,1760.0
2025-01-06 15:00:00,474.95,474.95,474.56,474.76,1085.0,473.1524,473.1524,472.7639,472.9631,1085.0
2025-01-06 15:05:00,474.71,474.79,474.51,474.54,2168.0,472.9133,472.993,472.7141,472.744,2168.0
2025-01-06 15:10:00,474.44,474.44,474.04,474.14,1785.0,472.6443,472.6443,472.2459,472.3455,1785.0
2025-01-06 15:15:00,474.07,474.37,473.82,474.36,3062.0,472.2757,472.5746,472.0267,472.5646,3062.0
2025-01-06 15:20:00,474.32,474.32,473.91,474.29,2773.0,472.5248,472.5248,472.1164,472.4949,2773.0
2025-01-06 15:25:00,474.05,474.15,473.93,474.13,1645.0,472.2558,472.3554,472.1363,472.3355,1645.0
2025-01-06 15:30:00,474.13,474.54,474.12,474.4,3116.0,472.3355,472.744,472.3256,472.6045,3116.0
2025-01-06 15:35:00,474.56,475.08,474.16,474.39,2205.0,472.7639,473.2819,472.3654,472.5945,2205.0
2025-01-06 15:40:00,474.36,474.36,473.85,473.86,2563.0,472.5646,472.5646,472.0566,472.0665,2563.0
2025-01-06 15:45:00,473.64,473.71,472.9,472.9,3999.0,471.8474,471.9171,471.1102,471.1102,3999.0
2025-01-06 15:50:00,472.78,473.9,472.78,473.31,6669.0,470.9906,472.1064,470.9906,471.5186,6669.0
2025-01-06 15:55:00,473.67,474.53,473.01,473.14,37694.0,471.8773,472.734,471.2198,471.3493,37694.0
2025-01-07 09:30:00,473.14,473.67,471.85,472.29,7380.0,471.3493,471.8773,470.0641,470.5025,7380.0
2025-01-07 09:35:00,472.32,473.34,471.68,471.68,3358.0,470.5324,471.5485,469.8948,469.8948,3358.0
2025-01-07 09:40:00,471.68,472.3,470.62,470.94,1500.0,469.8948,470.5124,468.8388,469.1576,1500.0
2025-01-07 09:45:00,470.4,470.99,469.63,469.63,1935.0,468.6196,469.2074,467.8525,467.8525,1935.0
2025-01-07 09:50:00,470.06,471.23,469.8,471.1,5300.0,468.2809,469.4465,468.0219,469.317,5300.0
2025-01-07 09:55:00,471.15,471.54,470.71,470.97,4425.0,469.3668,469.7553,468.9285,469.1875,4425.0
2025-01-07 10:00:00,470.71,470.71,468.44,469.3,4802.0,468.9285,468.9285,466.6671,467.5238,4802.0
2025-01-07 10:05:00,469.27,469.27,468.32,468.66,1600.0,467.4939,467.4939,466.5475,466.8862,1600.0
2025-01-07 10:10:00,468.58,468.67,467.51,467.51,3607.0,466.8065,466.8962,465.7406,465.7406,3607.0
2025-01-07 10:15:00,467.19,468.26,466.59,468.26,4274.0,465.4218,466.4877,464.8241,466.4877,4274.0
2025-01-07 10:20:00,468.0,469.7,467.99,469.27,6735.0,466.2287,467.9223,466.2188,467.4939,6735.0
2025-01-07 10:25:00,469.27,470.62,469.26,470.31,4594.0,467.4939,468.8388,467.484,468.53,4594.0
2025-01-07 10:30:00,470.13,470.74,469.97,470.6,4200.0,468.3507,468.9583,468.1913,468.8189,4200.0
2025-01-07 10:35:00,470.61,470.99,470.1,470.11,1400.0,468.8288,469.2074,468.3208,468.3307,1400.0
2025-01-07 10:40:00,470.11,470.48,469.67,469.84,2558.0,468.3307,468.6993,467.8924,468.0618,2558.0
2025-01-07 10:45:00,469.86,469.86,468.77,468.88,1219.0,468.0817,468.0817,466.9958,467.1054,1219.0
2025-01-07 10:50:00,468.79,470.47,468.58,469.97,5548.0,467.0157,468.6894,466.8065,468.1913,5548.0
2025-01-07 10:55:00,469.82,471.02,469.82,471.02,2225.0,468.0418,469.2373,468.0418,469.2373,2225.0
2025-01-07 11:00:00,471.15,471.53,471.06,471.1,1673.0,469.3668,469.7454,469.2771,469.317,1673.0
2025-01-07 11:05:00,470.52,470.71,470.52,470.63,500.0,468.7392,468.9285,468.7392,468.8488,500.0
2025-01-07 11:10:00,470.33,470.33,469.15,470.02,4583.0,468.5499,468.5499,467.3744,468.2411,4583.0
2025-01-07 11:15:00,469.99,470.0,469.25,469.56,7617.0,468.2112,468.2211,467.474,467.7828,7617.0
2025-01-07 11:20:00,469.59,469.72,469.28,469.42,897.0,467.8127,467.9422,467.5039,467.6433,897.0
2025-01-07 11:25:00,469.18,469.31,468.68,468.82,3717.0,467.4043,467.5338,466.9061,467.0456,3717.0
2025-01-07 11:30:00,468.95,468.95,468.06,468.07,5483.0,467.1751,467.1751,466.2885,466.2985,5483.0
2025-01-07 11:35:00,468.28,468.93,467.87,468.93,9428.0,466.5077,467.1552,466.0992,467.1552,9428.0
2025-01-07 11:40:00,468.71,469.15,468.04,468.04,9039.0,466.936,467.3744,466.2686,466.2686,9039.0
2025-01-07 11:45:00,468.2,468.64,467.8,468.39,12010.0,466.428,466.8663,466.0295,466.6172,12010.0
2025-01-07 11:50:00,468.39,468.54,466.8,466.8,3748.0,466.6172,466.7667,465.0333,465.0333,3748.0
2025-01-07 11:55:00,467.12,467.12,466.56,466.56,1425.0,465.352,465.352,464.7942,464.7942,1425.0
2025-01-07 12:00:00,466.94,467.72,466.78,467.48,3600.0,465.1727,465.9498,465.0133,465.7107,3600.0
2025-01-07 12:05:00,467.42,467.42,466.55,467.1,1502.0,465.6509,465.6509,464.7842,465.3321,1502.0
2025-01-07 12:10:00,467.1,467.3,466.77,467.3,3454.0,465.3321,465.5314,465.0034,465.5314,3454.0
2025-01-07 12:15:00,467.29,467.7,467.24,467.64,1200.0,465.5214,465.9299,465.4716,465.8701,1200.0
2025-01-07 12:20:00,467.77,468.01,467.63,467.63,1289.0,465.9996,466.2387,465.8601,465.8601,1289.0
2025-01-07 12:25:00,467.77,468.16,467.39,467.71,2003.0,465.9996,466.3881,465.621,465.9398,2003.0
2025-01-07 12:30:00,467.78,468.11,467.78,467.95,4104.0,466.0096,466.3383,466.0096,466.1789,4104.0
2025-01-07 12:35:00,468.23,468.24,467.58,467.86,1574.0,466.4578,466.4678,465.8103,466.0892,1574.0
2025-01-07 12:40:00,467.66,467.95,467.46,467.46,1305.0,465.89,466.1789,465.6908,465.6908,1305.0
2025-01-07 12:45:00,467.58,467.58,467.07,467.45,2109.0,465.8103,465.8103,465.3022,465.6808,2109.0
2025-01-07 12:50:00,467.45,467.47,467.1,467.25,900.0,465.6808,465.7007,465.3321,465.4816,900.0
2025-01-07 12:55:00,467.26,467.86,467.26,467.86,4932.0,465.4915,466.0892,465.4915,466.0892,4932.0
2025-01-07 13:00:00,467.86,468.58,467.86,468.37,1410.0,466.0892,466.8065,466.0892,466.5973,1410.0
2025-01-07 13:05:00,468.29,468.36,468.28,468.36,1100.0,466.5176,466.5874,466.5077,466.5874,1100.0
2025-01-07 13:10:00,467.98,468.09,467.23,467.6,1888.0,466.2088,466.3184,465.4616,465.8302,1888.0
2025-01-07 13:15:00,467.45,467.65,467.43,467.49,1500.0,465.6808,465.88,465.6609,465.7206,1500.0
2025-01-07 13:20:00,467.67,467.68,467.46,467.47,917.0,465.9,465.9099,465.6908,465.7007,917.0
2025-01-07 13:25:00,467.72,467.99,467.71,467.99,4285.0,465.9498,466.2188,465.9398,466.2188,4285.0
2025-01-07 13:30:00,467.55,468.25,467.54,468.25,3037.0,465.7804,466.4778,465.7705,466.4778,3037.0
2025-01-07 13:35:00,468.33,468.39,467.73,468.09,5089.0,466.5575,466.6172,465.9597,466.3184,5089.0
2025-01-07 13:40:00,468.09,468.09,467.63,467.64,1753.0,466.3184,466.3184,465.8601,465.8701,1753.0
2025-01-07 13:45:00,467.65,468.02,467.64,468.02,1512.0,465.88,466.2486,465.8701,466.2486,1512.0
2025-01-07 13:50:00,468.21,468.28,467.82,468.01,2495.0,466.4379,466.5077,466.0494,466.2387,2495.0
2025-01-07 13:55:00,467.86,468.11,467.86,468.11,1252.0,466.0892,466.3383,466.0892,466.3383,1252.0
2025-01-07 14:00:00,468.07,468.07,467.93,467.93,1923.0,466.2985,466.2985,466.159,466.159,1923.0
2025-01-07 14:05:00,467.79,468.14,467.59,468.14,1256.0,466.0195,466.3682,465.8203,466.3682,1256.0
2025-01-07 14:10:00,467.89,468.16,467.33,467.39,7631.0,466.1191,466.3881,465.5613,465.621,7631.0
2025-01-07 14:15:00,467.48,467.83,466.57,467.08,3751.0,465.7107,466.0594,464.8041,465.3122,3751.0
2025-01-07 14:20:00,467.1,467.52,466.83,467.24,3909.0,465.3321,465.7505,465.0631,465.4716,3909.0
2025-01-07 14:25:00,467.52,468.18,467.17,467.83,3022.0,465.7505,466.408,465.4019,466.0594,3022.0
2025-01-07 14:30:00,467.93,468.09,467.3,467.36,1228.0,466.159,466.3184,465.5314,465.5911,1228.0
2025-01-07 14:35:00,467.77,467.89,467.45,467.45,1629.0,465.9996,466.1191,465.6808,465.6808,1629.0
2025-01-07 14:40:00,467.42,467.72,467.18,467.72,2980.0,465.6509,465.9498,465.4118,465.9498,2980.0
2025-01-07 14:45:00,467.61,467.88,467.2,467.2,2627.0,465.8402,466.1092,465.4317,465.4317,2627.0
2025-01-07 14:50:00,467.5,467.5,467.05,467.05,1279.0,465.7306,465.7306,465.2823,465.2823,1279.0
2025-01-07 14:55:00,467.39,467.63,467.0,467.05,2706.0,465.621,465.8601,465.2325,465.2823,2706.0
2025-01-07 15:00:00,466.88,466.88,466.27,466.73,4179.0,465.113,465.113,464.5053,464.9635,4179.0
2025-01-07 15:05:00,466.46,466.46,466.12,466.12,700.0,464.6945,464.6945,464.3558,464.3558,700.0
2025-01-07 15:10:00,466.22,466.22,465.88,465.88,1755.0,464.4555,464.4555,464.1167,464.1167,1755.0
2025-01-07 15:15:00,466.09,466.09,465.66,465.67,900.0,464.3259,464.3259,463.8976,463.9075,900.0
2025-01-07 15:20:00,465.53,465.53,464.59,464.75,5432.0,463.7681,463.7681,462.8316,462.991,5432.0
2025-01-07 15:25:00,464.92,464.95,464.18,464.2,4908.0,463.1604,463.1903,462.4232,462.4431,4908.0
2025-01-07 15:30:00,464.5,464.5,464.13,464.13,5425.0,462.742,462.742,462.3734,462.3734,5425.0
2025-01-07 15:35:00,463.48,463.48,462.55,463.37,5413.0,461.7258,461.7258,460.7993,461.6162,5413.0
2025-01-07 15:40:00,463.48,464.07,463.47,463.68,5952.0,461.7258,462.3136,461.7159,461.9251,5952.0
2025-01-07 15:45:00,463.53,463.95,463.25,463.48,4103.0,461.7756,462.194,461.4967,461.7258,4103.0
2025-01-07 15:50:00,463.48,464.42,463.26,463.66,22276.0,461.7258,462.6623,461.5067,461.9051,22276.0
2025-01-07 15:55:00,463.85,464.45,463.44,464.0,44331.0,462.0944,462.6922,461.686,462.2439,44331.0
2025-01-08 09:30:00,463.1,463.6,462.31,463.55,10053.0,461.3473,461.8454,460.5603,461.7956,10053.0
2025-01-08 09:35:00,463.82,464.88,463.82,464.68,600.0,462.0645,463.1205,462.0645,462.9213,600.0
2025-01-08 09:40:00,464.8,464.93,463.89,464.61,5606.0,463.0408,463.1703,462.1343,462.8515,5606.0
2025-01-08 09:45:00,464.52,464.55,464.42,464.42,500.0,462.7619,462.7918,462.6623,462.6623,500.0
2025-01-08 09:50:00,464.4,464.4,463.15,463.15,2142.0,462.6423,462.6423,461.3971,461.3971,2142.0
2025-01-08 09:55:00,463.17,464.34,463.17,463.18,2629.0,461.417,462.5826,461.417,461.427,2629.0
2025-01-08 10:00:00,463.13,465.33,462.81,464.06,9596.0,461.3772,463.5688,461.0584,462.3036,9596.0
2025-01-08 10:05:00,464.27,465.02,463.76,464.17,5554.0,462.5128,463.26,462.0048,462.4132,5554.0
2025-01-08 10:10:00,465.38,465.39,463.92,463.93,468.0,463.6186,463.6286,462.1642,462.1741,468.0
2025-01-08 10:15:00,463.74,463.74,462.95,463.31,2699.0,461.9848,461.9848,461.1978,461.5565,2699.0
2025-01-08 10:20:00,463.74,463.88,462.99,463.87,1973.0,461.9848,462.1243,461.2377,462.1144,1973.0
2025-01-08 10:25:00,464.28,464.28,463.26,463.26,1172.0,462.5228,462.5228,461.5067,461.5067,1172.0
2025-01-08 10:30:00,463.52,464.83,463.0,464.46,10673.0,461.7657,463.0707,461.2476,462.7021,10673.0
2025-01-08 10:35:00,464.47,464.87,464.47,464.84,500.0,462.7121,463.1106,462.7121,463.0807,500.0
2025-01-08 10:40:00,464.74,464.79,464.18,464.34,2030.0,462.9811,463.0309,462.4232,462.5826,2030.0
2025-01-08 10:45:00,464.53,465.14,464.52,464.97,599.0,462.7719,463.3795,462.7619,463.2102,599.0
2025-01-08 10:50:00,465.54,466.22,465.36,465.36,2100.0,463.778,464.4555,463.5987,463.5987,2100.0
2025-01-08 10:55:00,465.36,465.93,465.35,465.92,1050.0,463.5987,464.1666,463.5887,464.1566,1050.0
2025-01-08 11:00:00,466.1,466.62,465.72,465.85,1376.0,464.3359,464.8539,463.9573,464.0869,1376.0
2025-01-08 11:05:00,466.48,466.56,466.36,466.56,900.0,464.7145,464.7942,464.5949,464.7942,900.0
2025-01-08 11:10:00,466.91,467.28,466.65,467.28,1350.0,465.1428,465.5114,464.8838,465.5114,1350.0
2025-01-08 11:15:00,466.99,466.99,466.62,466.62,1689.0,465.2225,465.2225,464.8539,464.8539,1689.0
2025-01-08 11:20:00,466.89,467.68,466.88,467.68,907.0,465.1229,465.9099,465.113,465.9099,907.0
2025-01-08 11:25:00,467.46,467.57,467.08,467.08,1125.0,465.6908,465.8003,465.3122,465.3122,1125.0
2025-01-08 11:30:00,467.65,467.98,467.65,467.98,619.0,465.88,466.2088,465.88,466.2088,619.0
2025-01-08 11:35:00,468.48,469.33,468.48,469.33,1210.0,466.7069,467.5537,466.7069,467.5537,1210.0
2025-01-08 11:40:00,469.79,470.12,469.41,469.41,1666.0,468.0119,468.3407,467.6334,467.6334,1666.0
2025-01-08 11:45:00,469.62,469.94,469.25,469.92,1298.0,467.8426,468.1614,467.474,468.1415,1298.0
2025-01-08 11:50:00,470.11,470.11,469.88,469.94,620.0,468.3307,468.3307,468.1016,468.1614,620.0
2025-01-08 11:55:00,469.66,469.83,469.64,469.83,300.0,467.8824,468.0518,467.8625,468.0518,300.0
2025-01-08 12:00:00,470.16,470.16,469.0,469.26,3166.0,468.3805,468.3805,467.2249,467.484,3166.0
2025-01-08 12:05:00,469.26,469.44,468.95,468.97,600.0,467.484,467.6633,467.1751,467.195,600.0
2025-01-08 12:10:00,468.75,468.87,468.14,468.14,3175.0,466.9759,467.0954,466.3682,466.3682,3175.0
2025-01-08 12:15:00,468.38,469.02,468.38,468.64,1100.0,466.6073,467.2449,466.6073,466.8663,1100.0
2025-01-08 12:20:00,468.62,468.64,468.16,468.17,1323.0,466.8464,466.8663,466.3881,466.3981,1323.0
2025-01-08 12:25:00,468.17,468.17,467.18,467.19,2107.0,466.3981,466.3981,465.4118,465.4218,2107.0
2025-01-08 12:30:00,467.44,467.79,466.88,467.67,3963.0,465.6708,466.0195,465.113,465.9,3963.0
2025-01-08 12:35:00,467.91,467.94,467.91,467.94,200.0,466.1391,466.1689,466.1391,466.1689,200.0
2025-01-08 12:40:00,467.7,468.1,467.69,468.1,406.0,465.9299,466.3283,465.9199,466.3283,406.0
2025-01-08 12:45:00,468.59,468.59,467.93,467.93,1067.0,466.8165,466.8165,466.159,466.159,1067.0
2025-01-08 12:50:00,468.2,468.2,467.86,468.19,1200.0,466.428,466.428,466.0892,466.418,1200.0
2025-01-08 12:55:00,468.19,468.56,467.86,468.56,757.0,466.418,466.7866,466.0892,466.7866,757.0
2025-01-08 13:00:00,468.72,469.42,468.58,469.42,2575.0,466.946,467.6433,466.8065,467.6433,2575.0
2025-01-08 13:05:00,469.34,469.34,469.2,469.21,600.0,467.5636,467.5636,467.4242,467.4341,600.0
2025-01-08 13:10:00,469.32,469.66,468.94,468.97,3565.0,467.5437,467.8824,467.1652,467.195,3565.0
2025-01-08 13:15:00,469.32,469.91,469.1,469.91,800.0,467.5437,468.1315,467.3246,468.1315,800.0
2025-01-08 13:20:00,469.67,469.67,469.32,469.47,1618.0,467.8924,467.8924,467.5437,467.6932,1618.0
2025-01-08 13:25:00,469.71,469.71,469.71,469.71,200.0,467.9322,467.9322,467.9322,467.9322,200.0
2025-01-08 13:30:00,469.67,469.67,469.55,469.55,400.0,467.8924,467.8924,467.7729,467.7729,400.0
2025-01-08 13:35:00,469.69,470.31,469.68,470.31,1768.0,467.9123,468.53,467.9024,468.53,1768.0
2025-01-08 13:40:00,470.31,470.32,470.31,470.31,100.0,468.53,468.5399,468.53,468.53,100.0
2025-01-08 13:45:00,470.25,470.31,469.66,469.66,2186.0,468.4702,468.53,467.8824,467.8824,2186.0
2025-01-08 13:50:00,469.32,469.32,468.38,468.38,925.0,467.5437,467.5437,466.6073,466.6073,925.0
2025-01-08 13:55:00,468.7,469.02,468.7,468.87,600.0,466.9261,467.2449,466.9261,467.0954,600.0
2025-01-08 14:00:00,468.78,469.24,468.54,469.24,656.0,467.0058,467.464,466.7667,467.464,656.0
2025-01-08 14:05:00,469.32,469.45,469.32,469.45,200.0,467.5437,467.6732,467.5437,467.6732,200.0
2025-01-08 14:10:00,470.03,470.03,469.39,469.39,634.0,468.251,468.251,467.6135,467.6135,634.0
2025-01-08 14:15:00,469.6,469.96,469.56,469.56,559.0,467.8227,468.1813,467.7828,467.7828,559.0
2025-01-08 14:20:00,470.0,471.01,470.0,471.01,572.0,468.2211,469.2273,468.2211,469.2273,572.0
2025-01-08 14:25:00,471.29,471.29,471.01,471.01,1400.0,469.5063,469.5063,469.2273,469.2273,1400.0
2025-01-08 14:30:00,470.9,470.93,470.16,470.23,2144.0,469.1177,469.1476,468.3805,468.4503,2144.0
2025-01-08 14:35:00,470.3,470.3,470.3,470.3,100.0,468.52,468.52,468.52,468.52,100.0
2025-01-08 14:40:00,470.35,470.35,469.84,470.1,1200.0,468.5698,468.5698,468.0618,468.3208,1200.0
2025-01-08 14:45:00,470.09,470.09,469.77,470.09,627.0,468.3108,468.3108,467.992,468.3108,627.0
2025-01-08 14:50:00,470.46,470.46,469.71,469.84,3958.0,468.6794,468.6794,467.9322,468.0618,3958.0
2025-01-08 14:55:00,469.98,470.49,469.97,470.18,1300.0,468.2012,468.7093,468.1913,468.4005,1300.0
2025-01-08 15:00:00,470.64,470.64,470.39,470.62,420.0,468.8587,468.8587,468.6097,468.8388,420.0
2025-01-08 15:05:00,470.92,470.92,470.24,470.48,1482.0,469.1377,469.1377,468.4602,468.6993,1482.0
2025-01-08 15:10:00,470.48,470.74,469.9,469.9,2490.0,468.6993,468.9583,468.1215,468.1215,2490.0
2025-01-08 15:15:00,470.98,470.98,470.98,470.98,100.0,469.1974,469.1974,469.1974,469.1974,100.0
2025-01-08 15:20:00,471.3,471.51,470.9,471.06,1893.0,469.5162,469.7254,469.1177,469.2771,1893.0
2025-01-08 15:25:00,471.06,471.77,471.06,471.77,1267.0,469.2771,469.9845,469.2771,469.9845,1267.0
2025-01-08 15:30:00,471.46,471.46,471.18,471.39,2120.0,469.6756,469.6756,469.3967,469.6059,2120.0
2025-01-08 15:35:00,470.6,471.11,470.6,470.79,1112.0,468.8189,469.3269,468.8189,469.0082,1112.0
2025-01-08 15:40:00,470.71,471.33,470.71,471.33,4106.0,468.9285,469.5461,468.9285,469.5461,4106.0
2025-01-08 15:45:00,471.56,471.9,471.33,471.71,1717.0,469.7752,470.114,469.5461,469.9247,1717.0
2025-01-08 15:50:00,472.63,473.36,472.32,472.96,9176.0,470.8412,471.5684,470.5324,471.1699,9176.0
2025-01-08 15:55:00,473.07,473.3,472.07,472.1,23193.0,471.2795,471.5087,470.2833,470.3132,23193.0
2025-01-10 09:30:00,463.67,465.82,462.74,464.23,18669.0,461.9151,464.057,460.9886,462.473,18669.0
2025-01-10 09:35:00,463.68,464.02,461.08,461.08,5230.0,461.9251,462.2638,459.3349,459.3349,5230.0
2025-01-10 09:40:00,461.92,461.93,459.52,460.46,10554.0,460.1717,460.1817,457.7808,458.7173,10554.0
2025-01-10 09:45:00,460.93,460.93,459.84,460.3,3229.0,459.1855,459.1855,458.0996,458.5579,3229.0
2025-01-10 09:50:00,460.04,460.34,458.8,459.54,1514.0,458.2988,458.5977,457.0635,457.8007,1514.0
2025-01-10 09:55:00,459.12,459.33,458.48,458.66,14959.0,457.3823,457.5915,456.7448,456.9241,14959.0
2025-01-10 10:00:00,458.32,458.85,456.47,457.07,8225.0,456.5854,457.1133,454.7424,455.3401,8225.0
2025-01-10 10:05:00,456.85,457.3,456.75,457.0,1920.0,455.1209,455.5692,455.0213,455.2704,1920.0
2025-01-10 10:10:00,457.23,457.23,455.27,455.4,4983.0,455.4995,455.4995,453.5469,453.6764,4983.0
2025-01-10 10:15:00,455.33,456.27,455.18,456.0,3236.0,453.6067,454.5431,453.4572,454.2741,3236.0
2025-01-10 10:20:00,455.97,456.11,455.54,456.11,1900.0,454.2442,454.3837,453.8159,454.3837,1900.0
2025-01-10 10:25:00,455.45,455.82,454.38,454.64,4776.0,453.7262,454.0948,452.6603,452.9193,4776.0
2025-01-10 10:30:00,454.63,455.88,454.29,454.29,14348.0,452.9093,454.1546,452.5706,452.5706,14348.0
2025-01-10 10:35:00,454.11,454.9,453.89,454.5,4720.0,452.3913,453.1783,452.1721,452.7798,4720.0
2025-01-10 10:40:00,454.51,455.34,454.05,455.13,3049.0,452.7898,453.6166,452.3315,453.4074,3049.0
2025-01-10 10:45:00,455.18,455.74,455.18,455.45,3902.0,453.4572,454.0151,453.4572,453.7262,3902.0
2025-01-10 10:50:00,455.45,455.45,454.11,454.11,1309.0,453.7262,453.7262,452.3913,452.3913,1309.0
2025-01-10 10:55:00,454.42,455.19,454.36,454.37,1879.0,452.7001,453.4672,452.6403,452.6503,1879.0
2025-01-10 11:00:00,454.83,454.86,453.4,453.4,12231.0,453.1086,453.1385,451.684,451.684,12231.0
2025-01-10 11:05:00,453.18,453.76,452.82,453.31,1176.0,451.4648,452.0426,451.1062,451.5943,1176.0
2025-01-10 11:10:00,453.71,453.97,452.85,453.54,6752.0,451.9928,452.2518,451.1361,451.8234,6752.0
2025-01-10 11:15:00,453.5,453.9,453.3,453.36,2489.0,451.7836,452.1821,451.5844,451.6441,2489.0
2025-01-10 11:20:00,453.26,454.48,452.76,454.31,3567.0,451.5445,452.7599,451.0464,452.5905,3567.0
2025-01-10 11:25:00,454.32,454.32,453.53,453.54,1735.0,452.6005,452.6005,451.8135,451.8234,1735.0
2025-01-10 11:30:00,453.48,453.69,453.03,453.4,1300.0,451.7637,451.9729,451.3154,451.684,1300.0
2025-01-10 11:35:00,453.17,453.55,452.7,452.93,967.0,451.4548,451.8334,450.9866,451.2158,967.0
2025-01-10 11:40:00,453.26,453.68,452.77,453.41,5360.0,451.5445,451.9629,451.0564,451.6939,5360.0
2025-01-10 11:45:00,453.41,454.01,453.37,453.41,4351.0,451.6939,452.2917,451.6541,451.6939,4351.0
2025-01-10 11:50:00,453.83,454.13,453.38,453.81,1700.0,452.1123,452.4112,451.6641,452.0924,1700.0
2025-01-10 11:55:00,453.49,453.6,453.0,453.0,2063.0,451.7736,451.8832,451.2855,451.2855,2063.0
2025-01-10 12:00:00,452.99,453.31,452.47,452.47,3395.0,451.2755,451.5943,450.7575,450.7575,3395.0
2025-01-10 12:05:00,452.06,452.75,452.01,452.59,828.0,450.349,451.0364,450.2992,450.877,828.0
2025-01-10 12:10:00,452.27,452.62,451.86,452.03,2750.0,450.5583,450.9069,450.1498,450.3192,2750.0
2025-01-10 12:15:00,452.05,452.2,451.6,451.72,4904.0,450.3391,450.4885,449.8908,450.0103,4904.0
2025-01-10 12:20:00,452.1,452.41,451.33,451.99,9479.0,450.3889,450.6977,449.6218,450.2793,9479.0
2025-01-10 12:25:00,451.94,452.35,451.32,451.87,5666.0,450.2295,450.638,449.6118,450.1598,5666.0
2025-01-10 12:30:00,451.86,452.34,451.52,451.99,5291.0,450.1498,450.628,449.8111,450.2793,5291.0
2025-01-10 12:35:00,452.11,452.68,451.63,452.23,7589.0,450.3989,450.9667,449.9207,450.5184,7589.0
2025-01-10 12:40:00,452.2,452.52,451.85,452.02,2174.0,450.4885,450.8073,450.1398,450.3092,2174.0
2025-01-10 12:45:00,451.77,452.7,451.77,452.61,3215.0,450.0601,450.9866,450.0601,450.897,3215.0
2025-01-10 12:50:00,452.47,452.47,451.77,451.94,3175.0,450.7575,450.7575,450.0601,450.2295,3175.0
2025-01-10 12:55:00,452.35,453.23,452.09,453.07,10695.0,450.638,451.5146,450.3789,451.3552,10695.0
2025-01-10 13:00:00,452.94,453.22,452.68,452.68,3512.0,451.2257,451.5047,450.9667,450.9667,3512.0
2025-01-10 13:05:00,452.69,453.05,452.51,452.79,2425.0,450.9767,451.3353,450.7973,451.0763,2425.0
2025-01-10 13:10:00,453.07,453.08,452.66,453.02,2625.0,451.3552,451.3652,450.9468,451.3054,2625.0
2025-01-10 13:15:00,452.92,453.11,452.63,452.98,3965.0,451.2058,451.3951,450.9169,451.2656,3965.0
2025-01-10 13:20:00,452.99,453.25,452.74,453.22,4967.0,451.2755,451.5345,451.0265,451.5047,4967.0
2025-01-10 13:25:00,453.42,453.79,453.23,453.47,3537.0,451.7039,452.0725,451.5146,451.7537,3537.0
2025-01-10 13:30:00,453.23,453.65,453.17,453.37,1816.0,451.5146,451.933,451.4548,451.6541,1816.0
2025-01-10 13:35:00,453.39,453.66,453.18,453.65,3355.0,451.674,451.943,451.4648,451.933,3355.0
2025-01-10 13:40:00,453.2,453.74,452.99,453.29,1135.0,451.4847,452.0227,451.2755,451.5744,1135.0
2025-01-10 13:45:00,453.83,454.03,453.42,453.42,500.0,452.1123,452.3116,451.7039,451.7039,500.0
2025-01-10 13:50:00,453.8,454.16,453.43,453.5,1586.0,452.0825,452.4411,451.7139,451.7836,1586.0
2025-01-10 13:55:00,453.16,453.84,453.16,453.72,1504.0,451.4449,452.1223,451.4449,452.0028,1504.0
2025-01-10 14:00:00,453.66,453.66,453.21,453.21,701.0,451.943,451.943,451.4947,451.4947,701.0
2025-01-10 14:05:00,453.0,453.01,452.17,452.41,3814.0,451.2855,451.2955,450.4586,450.6977,3814.0
2025-01-10 14:10:00,452.41,452.76,452.01,452.51,4019.0,450.6977,451.0464,450.2992,450.7973,4019.0
2025-01-10 14:15:00,452.73,453.02,452.5,452.78,1906.0,451.0165,451.3054,450.7874,451.0663,1906.0
2025-01-10 14:20:00,452.78,452.78,452.5,452.5,1902.0,451.0663,451.0663,450.7874,450.7874,1902.0
2025-01-10 14:25:00,452.68,453.38,452.57,453.2,4878.0,450.9667,451.6641,450.8571,451.4847,4878.0
2025-01-10 14:30:00,453.2,453.2,452.57,452.85,3199.0,451.4847,451.4847,450.8571,451.1361,3199.0
2025-01-10 14:35:00,452.61,452.87,452.6,452.87,300.0,450.897,451.156,450.887,451.156,300.0
2025-01-10 14:40:00,452.78,452.91,452.03,452.28,13002.0,451.0663,451.1958,450.3192,450.5682,13002.0
2025-01-10 14:45:00,452.47,452.47,452.06,452.06,7342.0,450.7575,450.7575,450.349,450.349,7342.0
2025-01-10 14:50:00,452.02,452.33,452.0,452.33,5824.0,450.3092,450.618,450.2893,450.618,5824.0
2025-01-10 14:55:00,452.43,453.13,452.16,452.35,12105.0,450.7176,451.415,450.4487,450.638,12105.0
2025-01-10 15:00:00,452.35,452.4,451.3,451.33,10374.0,450.638,450.6878,449.5919,449.6218,10374.0
2025-01-10 15:05:00,451.22,452.85,451.22,452.04,50236.0,449.5122,451.1361,449.5122,450.3291,50236.0
2025-01-10 15:10:00,451.89,452.19,451.25,451.61,15696.0,450.1797,450.4786,449.5421,449.9008,15696.0
2025-01-10 15:15:00,451.56,451.57,449.45,450.17,55607.0,449.8509,449.8609,447.7489,448.4662,55607.0
2025-01-10 15:20:00,450.47,451.32,450.32,450.74,8376.0,448.7651,449.6118,448.6156,449.034,8376.0
2025-01-10 15:25:00,450.69,451.17,450.61,451.17,3847.0,448.9842,449.4624,448.9045,449.4624,3847.0
2025-01-10 15:30:00,451.48,451.48,450.01,450.7,6603.0,449.7712,449.7712,448.3068,448.9942,6603.0
2025-01-10 15:35:00,450.84,452.0,450.75,451.37,6646.0,449.1337,450.2893,449.044,449.6617,6646.0
2025-01-10 15:40:00,451.32,451.88,450.95,451.67,10915.0,449.6118,450.1697,449.2432,449.9605,10915.0
2025-01-10 15:45:00,451.67,451.92,451.23,451.38,5203.0,449.9605,450.2096,449.5222,449.6716,5203.0
2025-01-10 15:50:00,451.5,452.34,451.49,452.33,10180.0,449.7912,450.628,449.7812,450.618,10180.0
2025-01-10 15:55:00,452.06,453.07,451.89,452.55,48982.0,450.349,451.3552,450.1797,450.8372,48982.0
2025-01-13 09:30:00,450.58,452.88,450.48,452.27,15449.0,448.8746,451.1659,448.775,450.5583,15449.0
2025-01-13 09:35:00,452.6,452.6,451.79,451.79,1699.0,450.887,450.887,450.0801,450.0801,1699.0
2025-01-13 09:40:00,451.74,452.25,451.74,452.25,1025.0,450.0303,450.5383,450.0303,450.5383,1025.0
2025-01-13 09:45:00,452.07,452.63,451.43,452.63,2535.0,450.359,450.9169,449.7214,450.9169,2535.0
2025-01-13 09:50:00,452.85,452.85,452.84,452.85,200.0,451.1361,451.1361,451.1261,451.1361,200.0
2025-01-13 09:55:00,453.13,453.59,452.71,453.59,1022.0,451.415,451.8733,450.9966,451.8733,1022.0
2025-01-13 10:00:00,453.64,453.64,453.42,453.52,2064.0,451.9231,451.9231,451.7039,451.8035,2064.0
2025-01-13 10:05:00,453.52,453.91,453.0,453.0,4821.0,451.8035,452.192,451.2855,451.2855,4821.0
2025-01-13 10:10:00,452.67,453.05,452.67,453.05,544.0,450.9567,451.3353,450.9567,451.3353,544.0
2025-01-13 10:15:00,453.36,453.36,452.5,452.99,2636.0,451.6441,451.6441,450.7874,451.2755,2636.0
2025-01-13 10:20:00,453.16,453.16,451.88,451.88,3150.0,451.4449,451.4449,450.1697,450.1697,3150.0
2025-01-13 10:25:00,451.88,451.88,451.88,451.88,0.0,450.1697,450.1697,450.1697,450.1697,0.0
2025-01-13 10:30:00,452.0,452.42,452.0,452.07,804.0,450.2893,450.7077,450.2893,450.359,804.0
2025-01-13 10:35:00,452.11,453.55,451.69,453.43,6106.0,450.3989,451.8334,449.9804,451.7139,6106.0
2025-01-13 10:40:00,453.91,454.2,453.67,454.2,3772.0,452.192,452.4809,451.953,452.4809,3772.0
2025-01-13 10:45:00,454.13,454.26,453.72,454.12,1683.0,452.4112,452.5407,452.0028,452.4013,1683.0
2025-01-13 10:50:00,454.36,454.36,453.89,454.04,1408.0,452.6403,452.6403,452.1721,452.3216,1408.0
2025-01-13 10:55:00,453.64,453.81,453.22,453.54,2008.0,451.9231,452.0924,451.5047,451.8234,2008.0
2025-01-13 11:00:00,453.58,453.6,452.63,452.63,3752.0,451.8633,451.8832,450.9169,450.9169,3752.0
2025-01-13 11:05:00,452.96,452.96,452.63,452.8,1068.0,451.2456,451.2456,450.9169,451.0862,1068.0
2025-01-13 11:10:00,452.77,453.07,452.35,452.38,927.0,451.0564,451.3552,450.638,450.6678,927.0
2025-01-13 11:15:00,452.76,452.84,452.44,452.47,1230.0,451.0464,451.1261,450.7276,450.7575,1230.0
2025-01-13 11:20:00,452.48,453.12,452.17,452.81,5840.0,450.7675,451.405,450.4586,451.0962,5840.0
2025-01-13 11:25:00,453.13,453.13,452.62,453.06,437.0,451.415,451.415,450.9069,451.3453,437.0
2025-01-13 11:30:00,452.98,453.45,452.68,453.41,7888.0,451.2656,451.7338,450.9667,451.6939,7888.0
2025-01-13 11:35:00,453.64,454.0,453.13,453.13,4201.0,451.9231,452.2817,451.415,451.415,4201.0
2025-01-13 11:40:00,453.23,454.2,453.18,453.68,700.0,451.5146,452.4809,451.4648,451.9629,700.0
2025-01-13 11:45:00,454.18,454.38,453.69,453.87,3488.0,452.461,452.6603,451.9729,452.1522,3488.0
2025-01-13 11:50:00,454.08,454.08,453.97,454.05,1221.0,452.3614,452.3614,452.2518,452.3315,1221.0
2025-01-13 11:55:00,454.05,454.05,453.37,453.38,6383.0,452.3315,452.3315,451.6541,451.6641,6383.0
2025-01-13 12:00:00,453.37,453.68,453.1,453.56,4647.0,451.6541,451.9629,451.3851,451.8434,4647.0
2025-01-13 12:05:00,453.71,454.49,453.68,454.47,1204.0,451.9928,452.7699,451.9629,452.7499,1204.0
2025-01-13 12:10:00,454.6,455.16,454.6,455.15,2252.0,452.8794,453.4373,452.8794,453.4274,2252.0
2025-01-13 12:15:00,455.02,455.24,454.64,455.05,2655.0,453.2978,453.517,452.9193,453.3277,2655.0
2025-01-13 12:20:00,455.04,455.83,454.77,455.49,3418.0,453.3178,454.1048,453.0488,453.7661,3418.0
2025-01-13 12:25:00,455.49,455.62,454.88,454.91,3168.0,453.7661,453.8956,453.1584,453.1883,3168.0
2025-01-13 12:30:00,454.7,455.0,454.55,455.0,1300.0,452.9791,453.2779,452.8296,453.2779,1300.0
2025-01-13 12:35:00,454.99,454.99,454.22,454.22,2125.0,453.268,453.268,452.5009,452.5009,2125.0
2025-01-13 12:40:00,454.21,454.21,453.76,453.92,1930.0,452.4909,452.4909,452.0426,452.202,1930.0
2025-01-13 12:45:00,454.02,454.78,453.91,454.21,2424.0,452.3016,453.0588,452.192,452.4909,2424.0
2025-01-13 12:50:00,454.62,454.62,454.49,454.54,500.0,452.8994,452.8994,452.7699,452.8197,500.0
2025-01-13 12:55:00,454.56,454.83,454.44,454.64,3153.0,452.8396,453.1086,452.72,452.9193,3153.0
2025-01-13 13:00:00,454.64,454.84,454.45,454.84,1690.0,452.9193,453.1185,452.73,453.1185,1690.0
2025-01-13 13:05:00,454.7,455.48,454.55,455.47,1783.0,452.9791,453.7561,452.8296,453.7461,1783.0
2025-01-13 13:10:00,455.72,455.72,455.01,455.01,3524.0,453.9952,453.9952,453.2879,453.2879,3524.0
2025-01-13 13:15:00,455.29,455.29,455.28,455.29,500.0,453.5668,453.5668,453.5569,453.5668,500.0
2025-01-13 13:20:00,455.33,455.44,455.02,455.25,2833.0,453.6067,453.7163,453.2978,453.527,2833.0
2025-01-13 13:25:00,456.11,456.31,456.1,456.31,300.0,454.3837,454.583,454.3738,454.583,300.0
2025-01-13 13:30:00,456.31,456.38,456.25,456.25,848.0,454.583,454.6527,454.5232,454.5232,848.0
2025-01-13 13:35:00,456.38,456.42,455.5,456.06,3629.0,454.6527,454.6925,453.776,454.3339,3629.0
2025-01-13 13:40:00,455.72,455.84,455.72,455.84,463.0,453.9952,454.1147,453.9952,454.1147,463.0
2025-01-13 13:45:00,455.84,455.9,455.49,455.9,747.0,454.1147,454.1745,453.7661,454.1745,747.0
2025-01-13 13:50:00,456.03,456.07,455.87,456.06,2839.0,454.304,454.3439,454.1446,454.3339,2839.0
2025-01-13 13:55:00,455.94,456.34,455.94,456.2,3725.0,454.2144,454.6128,454.2144,454.4734,3725.0
2025-01-13 14:00:00,456.29,456.31,455.97,456.02,2023.0,454.563,454.583,454.2442,454.2941,2023.0
2025-01-13 14:05:00,455.92,456.06,455.91,455.92,1000.0,454.1944,454.3339,454.1845,454.1944,1000.0
2025-01-13 14:10:00,456.2,456.47,455.99,456.0,1602.0,454.4734,454.7424,454.2642,454.2741,1602.0
2025-01-13 14:15:00,456.12,456.24,455.94,456.24,500.0,454.3937,454.5132,454.2144,454.5132,500.0
2025-01-13 14:20:00,456.15,456.15,455.81,456.03,1120.0,454.4236,454.4236,454.0849,454.304,1120.0
2025-01-13 14:25:00,456.03,456.19,456.03,456.19,1748.0,454.304,454.4634,454.304,454.4634,1748.0
2025-01-13 14:30:00,456.1,456.6,455.83,456.4,2449.0,454.3738,454.8719,454.1048,454.6726,2449.0
2025-01-13 14:35:00,456.38,456.48,455.67,456.48,2664.0,454.6527,454.7523,453.9454,454.7523,2664.0
2025-01-13 14:40:00,456.39,456.95,456.28,456.72,1400.0,454.6627,455.2205,454.5531,454.9914,1400.0
2025-01-13 14:45:00,456.7,456.72,456.17,456.21,2314.0,454.9715,454.9914,454.4435,454.4833,2314.0
2025-01-13 14:50:00,456.06,456.3,456.05,456.3,300.0,454.3339,454.573,454.3239,454.573,300.0
2025-01-13 14:55:00,456.42,456.84,456.42,456.63,1517.0,454.6925,455.111,454.6925,454.9018,1517.0
2025-01-13 15:00:00,456.39,456.63,456.31,456.63,1500.0,454.6627,454.9018,454.583,454.9018,1500.0
2025-01-13 15:05:00,456.69,457.15,456.69,457.04,1200.0,454.9615,455.4198,454.9615,455.3102,1200.0
2025-01-13 15:10:00,457.05,457.26,456.8,456.87,2903.0,455.3202,455.5294,455.0711,455.1408,2903.0
2025-01-13 15:15:00,457.13,457.25,457.05,457.25,611.0,455.3999,455.5194,455.3202,455.5194,611.0
2025-01-13 15:20:00,457.23,457.32,456.57,456.57,2480.0,455.4995,455.5891,454.842,454.842,2480.0
2025-01-13 15:25:00,456.67,456.71,456.54,456.61,1100.0,454.9416,454.9814,454.8121,454.8818,1100.0
2025-01-13 15:30:00,456.84,456.85,456.4,456.79,3168.0,455.111,455.1209,454.6726,455.0611,3168.0
2025-01-13 15:35:00,456.79,457.28,456.78,456.96,2831.0,455.0611,455.5493,455.0512,455.2305,2831.0
2025-01-13 15:40:00,456.42,457.01,456.36,456.42,4408.0,454.6925,455.2803,454.6328,454.6925,4408.0
2025-01-13 15:45:00,456.38,456.53,456.03,456.46,5647.0,454.6527,454.8021,454.304,454.7324,5647.0
2025-01-13 15:50:00,456.49,457.65,456.49,457.44,13309.0,454.7623,455.9179,454.7623,455.7087,13309.0
2025-01-13 15:55:00,457.6,458.25,457.47,457.96,33188.0,455.8681,456.5156,455.7386,456.2267,33188.0
2025-01-14 09:30:00,460.83,463.72,459.83,462.22,13844.0,459.0859,461.9649,458.0896,460.4706,13844.0
2025-01-14 09:35:00,462.09,462.22,460.81,460.81,900.0,460.3411,460.4706,459.0659,459.0659,900.0
2025-01-14 09:40:00,460.16,460.72,459.38,460.44,1682.0,458.4184,458.9763,457.6413,458.6973,1682.0
2025-01-14 09:45:00,460.21,460.77,460.12,460.12,1006.0,458.4682,459.0261,458.3785,458.3785,1006.0
2025-01-14 09:50:00,460.4,460.47,459.6,459.61,1620.0,458.6575,458.7272,457.8605,457.8705,1620.0
2025-01-14 09:55:00,459.61,460.23,459.6,459.85,700.0,457.8705,458.4881,457.8605,458.1096,700.0
2025-01-14 10:00:00,460.42,462.04,460.42,461.93,2500.0,458.6774,460.2913,458.6774,460.1817,2500.0
2025-01-14 10:05:00,462.04,463.28,462.04,462.47,2278.0,460.2913,461.5266,460.2913,460.7196,2278.0
2025-01-14 10:10:00,462.24,463.0,462.24,462.37,1379.0,460.4905,461.2476,460.4905,460.62,1379.0
2025-01-14 10:15:00,462.45,463.0,462.12,462.98,813.0,460.6997,461.2476,460.371,461.2277,813.0
2025-01-14 10:20:00,462.5,462.96,461.84,462.49,3460.0,460.7495,461.2078,460.092,460.7396,3460.0
2025-01-14 10:25:00,462.99,462.99,461.9,462.25,1033.0,461.2377,461.2377,460.1518,460.5005,1033.0
2025-01-14 10:30:00,461.99,462.78,461.99,462.78,1211.0,460.2415,461.0285,460.2415,461.0285,1211.0
2025-01-14 10:35:00,462.49,462.54,462.01,462.33,1700.0,460.7396,460.7894,460.2614,460.5802,1700.0
2025-01-14 10:40:00,462.85,463.4,462.85,463.4,800.0,461.0982,461.6461,461.0982,461.6461,800.0
2025-01-14 10:45:00,463.36,463.36,463.13,463.13,1309.0,461.6063,461.6063,461.3772,461.3772,1309.0
2025-01-14 10:50:00,462.8,462.8,462.26,462.8,1329.0,461.0484,461.0484,460.5104,461.0484,1329.0
2025-01-14 10:55:00,462.35,462.35,461.89,461.92,500.0,460.6001,460.6001,460.1418,460.1717,500.0
2025-01-14 11:00:00,461.5,461.5,459.94,460.0,1041.0,459.7533,459.7533,458.1992,458.259,1041.0
2025-01-14 11:05:00,460.0,460.8,459.65,460.8,1300.0,458.259,459.056,457.9103,459.056,1300.0
2025-01-14 11:10:00,460.66,460.67,460.39,460.39,506.0,458.9165,458.9265,458.6475,458.6475,506.0
2025-01-14 11:15:00,460.39,460.39,460.39,460.39,0.0,458.6475,458.6475,458.6475,458.6475,0.0
2025-01-14 11:20:00,460.84,460.89,460.84,460.89,802.0,459.0958,459.1456,459.0958,459.1456,802.0
2025-01-14 11:25:00,460.89,461.11,460.72,461.0,2966.0,459.1456,459.3648,458.9763,459.2552,2966.0
2025-01-14 11:30:00,461.0,461.21,460.67,460.96,4326.0,459.2552,459.4644,458.9265,459.2154,4326.0
2025-01-14 11:35:00,460.87,461.0,460.41,460.6,2187.0,459.1257,459.2552,458.6674,458.8567,2187.0
2025-01-14 11:40:00,460.6,460.9,460.4,460.81,3650.0,458.8567,459.1556,458.6575,459.0659,3650.0
2025-01-14 11:45:00,460.81,460.82,460.78,460.8,500.0,459.0659,459.0759,459.036,459.056,500.0
2025-01-14 11:50:00,460.81,460.81,460.63,460.8,1233.0,459.0659,459.0659,458.8866,459.056,1233.0
2025-01-14 11:55:00,460.8,460.8,459.94,459.94,4798.0,459.056,459.056,458.1992,458.1992,4798.0
2025-01-14 12:00:00,459.94,460.17,459.94,460.1,1737.0,458.1992,458.4284,458.1992,458.3586,1737.0
2025-01-14 12:05:00,460.38,460.55,460.29,460.55,1262.0,458.6376,458.8069,458.5479,458.8069,1262.0
2025-01-14 12:10:00,460.54,460.68,460.51,460.68,622.0,458.797,458.9364,458.7671,458.9364,622.0
2025-01-14 12:15:00,460.62,461.25,460.61,461.08,1100.0,458.8767,459.5043,458.8667,459.3349,1100.0
2025-01-14 12:20:00,461.08,461.08,460.42,460.42,1200.0,459.3349,459.3349,458.6774,458.6774,1200.0
2025-01-14 12:25:00,460.5,461.05,460.5,461.05,200.0,458.7571,459.305,458.7571,459.305,200.0
2025-01-14 12:30:00,460.84,460.84,459.75,459.88,2503.0,459.0958,459.0958,458.0099,458.1395,2503.0
2025-01-14 12:35:00,459.91,459.91,459.83,459.83,256.0,458.1693,458.1693,458.0896,458.0896,256.0
2025-01-14 12:40:00,460.62,460.62,460.61,460.62,100.0,458.8767,458.8767,458.8667,458.8767,100.0
2025-01-14 12:45:00,461.03,461.46,461.02,461.46,653.0,459.2851,459.7135,459.2751,459.7135,653.0
2025-01-14 12:50:00,461.19,461.19,461.19,461.19,200.0,459.4445,459.4445,459.4445,459.4445,200.0
2025-01-14 12:55:00,461.15,461.8,461.15,461.7,1561.0,459.4046,460.0522,459.4046,459.9526,1561.0
2025-01-14 13:00:00,461.65,461.74,461.6,461.74,557.0,459.9028,459.9924,459.8529,459.9924,557.0
2025-01-14 13:05:00,461.74,461.74,461.74,461.74,0.0,459.9924,459.9924,459.9924,459.9924,0.0
2025-01-14 13:10:00,461.83,461.83,461.83,461.83,200.0,460.0821,460.0821,460.0821,460.0821,200.0
2025-01-14 13:15:00,461.83,461.83,461.82,461.83,4240.0,460.0821,460.0821,460.0721,460.0821,4240.0
2025-01-14 13:20:00,462.17,462.78,462.13,462.38,973.0,460.4208,461.0285,460.3809,460.63,973.0
2025-01-14 13:25:00,463.0,463.0,462.92,462.97,515.0,461.2476,461.2476,461.1679,461.2178,515.0
2025-01-14 13:30:00,462.98,463.0,462.66,462.91,413.0,461.2277,461.2476,460.9089,461.158,413.0
2025-01-14 13:35:00,462.91,463.35,462.49,463.2,1049.0,461.158,461.5963,460.7396,461.4469,1049.0
2025-01-14 13:40:00,462.92,463.35,462.91,463.28,699.0,461.1679,461.5963,461.158,461.5266,699.0
2025-01-14 13:45:00,463.18,463.68,463.18,463.68,1599.0,461.427,461.9251,461.427,461.9251,1599.0
2025-01-14 13:50:00,463.77,463.95,463.36,463.36,1746.0,462.0147,462.194,461.6063,461.6063,1746.0
2025-01-14 13:55:00,463.65,463.71,463.31,463.71,1555.0,461.8952,461.955,461.5565,461.955,1555.0
2025-01-14 14:00:00,463.39,463.45,463.03,463.45,706.0,461.6362,461.6959,461.2775,461.6959,706.0
2025-01-14 14:05:00,463.33,463.58,463.28,463.58,400.0,461.5764,461.8254,461.5266,461.8254,400.0
2025-01-14 14:10:00,463.55,463.56,463.29,463.41,700.0,461.7956,461.8055,461.5365,461.6561,700.0
2025-01-14 14:15:00,463.57,463.73,463.11,463.62,682.0,461.8155,461.9749,461.3572,461.8653,682.0
2025-01-14 14:20:00,463.58,463.58,463.2,463.5,609.0,461.8254,461.8254,461.4469,461.7458,609.0
2025-01-14 14:25:00,463.85,463.86,462.88,462.88,2006.0,462.0944,462.1044,461.1281,461.1281,2006.0
2025-01-14 14:30:00,462.84,463.16,462.83,463.13,745.0,461.0882,461.407,461.0783,461.3772,745.0
2025-01-14 14:35:00,462.87,462.87,462.87,462.87,7469.0,461.1181,461.1181,461.1181,461.1181,7469.0
2025-01-14 14:40:00,462.75,462.88,462.69,462.88,837.0,460.9986,461.1281,460.9388,461.1281,837.0
2025-01-14 14:45:00,462.56,462.85,462.36,462.36,2511.0,460.8093,461.0982,460.6101,460.6101,2511.0
2025-01-14 14:50:00,462.27,462.27,462.06,462.06,582.0,460.5204,460.5204,460.3112,460.3112,582.0
2025-01-14 14:55:00,461.79,462.0,461.52,461.52,4595.0,460.0422,460.2514,459.7732,459.7732,4595.0
2025-01-14 15:00:00,461.57,461.57,460.43,460.43,400.0,459.8231,459.8231,458.6874,458.6874,400.0
2025-01-14 15:05:00,460.68,460.78,460.29,460.76,1258.0,458.9364,459.036,458.5479,459.0161,1258.0
2025-01-14 15:10:00,460.63,460.86,460.55,460.86,988.0,458.8866,459.1157,458.8069,459.1157,988.0
2025-01-14 15:15:00,460.87,461.19,460.87,461.19,1170.0,459.1257,459.4445,459.1257,459.4445,1170.0
2025-01-14 15:20:00,461.28,461.99,461.1,461.98,878.0,459.5342,460.2415,459.3548,460.2315,878.0
2025-01-14 15:25:00,461.94,462.01,461.69,462.01,1039.0,460.1917,460.2614,459.9426,460.2614,1039.0
2025-01-14 15:30:00,462.19,462.19,461.9,461.9,925.0,460.4407,460.4407,460.1518,460.1518,925.0
2025-01-14 15:35:00,462.04,462.16,461.58,461.59,1850.0,460.2913,460.4108,459.833,459.843,1850.0
2025-01-14 15:40:00,461.76,462.33,461.76,462.33,1900.0,460.0123,460.5802,460.0123,460.5802,1900.0
2025-01-14 15:45:00,462.41,462.88,462.14,462.56,2740.0,460.6599,461.1281,460.3909,460.8093,2740.0
2025-01-14 15:50:00,462.14,462.86,461.9,462.31,5402.0,460.3909,461.1082,460.1518,460.5603,5402.0
2025-01-14 15:55:00,462.16,463.0,462.16,462.63,15063.0,460.4108,461.2476,460.4108,460.879,15063.0
2025-01-15 09:30:00,471.76,473.62,471.76,472.78,10771.0,469.9745,471.8274,469.9745,470.9906,10771.0
2025-01-15 09:35:00,472.5,474.0,472.5,473.91,1100.0,470.7117,472.206,470.7117,472.1164,1100.0
2025-01-15 09:40:00,472.92,473.6,472.2,472.93,3076.0,471.1301,471.8075,470.4128,471.1401,3076.0
2025-01-15 09:45:00,473.9,474.35,473.85,474.03,3211.0,472.1064,472.5547,472.0566,472.2359,3211.0
2025-01-15 09:50:00,473.73,474.11,472.0,472.0,3200.0,471.937,472.3156,470.2136,470.2136,3200.0
2025-01-15 09:55:00,472.58,474.49,472.44,473.85,4055.0,470.7914,472.6942,470.6519,472.0566,4055.0
2025-01-15 10:00:00,473.78,474.1,472.02,472.51,7728.0,471.9868,472.3056,470.2335,470.7216,7728.0
2025-01-15 10:05:00,472.61,472.87,471.03,471.76,30419.0,470.8213,471.0803,469.2473,469.9745,30419.0
2025-01-15 10:10:00,472.2,472.69,471.45,472.01,4169.0,470.4128,470.901,469.6657,470.2235,4169.0
2025-01-15 10:15:00,471.48,471.92,471.47,471.92,400.0,469.6955,470.1339,469.6856,470.1339,400.0
2025-01-15 10:20:00,471.42,471.42,471.12,471.17,1619.0,469.6358,469.6358,469.3369,469.3867,1619.0
2025-01-15 10:25:00,471.25,471.44,470.99,470.99,6512.0,469.4664,469.6557,469.2074,469.2074,6512.0
2025-01-15 10:30:00,471.43,471.68,471.0,471.32,3645.0,469.6457,469.8948,469.2174,469.5362,3645.0
2025-01-15 10:35:00,471.33,471.33,470.86,471.14,1118.0,469.5461,469.5461,469.0779,469.3568,1118.0
2025-01-15 10:40:00,470.7,471.02,470.3,470.38,2300.0,468.9185,469.2373,468.52,468.5997,2300.0
2025-01-15 10:45:00,469.85,470.13,469.52,469.58,2013.0,468.0717,468.3507,467.743,467.8027,2013.0
2025-01-15 10:50:00,469.61,470.24,469.11,469.52,7586.0,467.8326,468.4602,467.3345,467.743,7586.0
2025-01-15 10:55:00,469.46,470.14,469.46,470.11,2601.0,467.6832,468.3606,467.6832,468.3307,2601.0
2025-01-15 11:00:00,470.1,470.11,469.62,469.62,23986.0,468.3208,468.3307,467.8426,467.8426,23986.0
2025-01-15 11:05:00,469.41,469.52,469.41,469.48,900.0,467.6334,467.743,467.6334,467.7031,900.0
2025-01-15 11:10:00,469.56,470.05,469.55,469.59,700.0,467.7828,468.271,467.7729,467.8127,700.0
2025-01-15 11:15:00,469.45,470.06,468.89,468.91,4138.0,467.6732,468.2809,467.1154,467.1353,4138.0
2025-01-15 11:20:00,469.38,469.79,469.32,469.79,800.0,467.6035,468.0119,467.5437,468.0119,800.0
2025-01-15 11:25:00,469.33,469.89,469.28,469.28,1400.0,467.5537,468.1116,467.5039,467.5039,1400.0
2025-01-15 11:30:00,469.27,469.27,467.44,467.5,2300.0,467.4939,467.4939,465.6708,465.7306,2300.0
2025-01-15 11:35:00,468.03,468.99,468.03,468.86,1098.0,466.2586,467.215,466.2586,467.0855,1098.0
2025-01-15 11:40:00,469.02,469.06,468.44,468.45,836.0,467.2449,467.2847,466.6671,466.677,836.0
2025-01-15 11:45:00,468.45,468.46,467.65,467.87,1234.0,466.677,466.687,465.88,466.0992,1234.0
2025-01-15 11:50:00,467.24,468.0,467.21,468.0,1032.0,465.4716,466.2287,465.4417,466.2287,1032.0
2025-01-15 11:55:00,468.09,468.94,467.76,468.94,1770.0,466.3184,467.1652,465.9896,467.1652,1770.0
2025-01-15 12:00:00,468.89,468.9,468.42,468.64,2026.0,467.1154,467.1253,466.6471,466.8663,2026.0
2025-01-15 12:05:00,468.64,468.87,468.29,468.76,1522.0,466.8663,467.0954,466.5176,466.9858,1522.0
2025-01-15 12:10:00,469.15,469.71,469.0,469.71,3079.0,467.3744,467.9322,467.2249,467.9322,3079.0
2025-01-15 12:15:00,469.76,469.79,469.61,469.61,300.0,467.9821,468.0119,467.8326,467.8326,300.0
2025-01-15 12:20:00,469.48,469.48,468.37,468.6,2089.0,467.7031,467.7031,466.5973,466.8264,2089.0
2025-01-15 12:25:00,469.0,469.02,468.8,469.02,700.0,467.2249,467.2449,467.0257,467.2449,700.0
2025-01-15 12:30:00,469.45,469.46,468.54,468.82,2725.0,467.6732,467.6832,466.7667,467.0456,2725.0
2025-01-15 12:35:00,468.66,469.0,468.64,469.0,976.0,466.8862,467.2249,466.8663,467.2249,976.0
2025-01-15 12:40:00,468.84,469.41,468.54,468.96,2861.0,467.0655,467.6334,466.7667,467.1851,2861.0
2025-01-15 12:45:00,468.97,469.14,468.82,468.82,1632.0,467.195,467.3644,467.0456,467.0456,1632.0
2025-01-15 12:50:00,468.45,468.6,468.15,468.6,600.0,466.677,466.8264,466.3782,466.8264,600.0
2025-01-15 12:55:00,468.78,468.78,467.96,467.96,4055.0,467.0058,467.0058,466.1889,466.1889,4055.0
2025-01-15 13:00:00,468.71,468.71,468.71,468.71,218.0,466.936,466.936,466.936,466.936,218.0
2025-01-15 13:05:00,468.84,468.96,467.94,467.94,920.0,467.0655,467.1851,466.1689,466.1689,920.0
2025-01-15 13:10:00,468.12,468.32,467.95,467.96,1000.0,466.3483,466.5475,466.1789,466.1889,1000.0
2025-01-15 13:15:00,468.21,468.68,468.2,468.57,1000.0,466.4379,466.9061,466.428,466.7966,1000.0
2025-01-15 13:20:00,468.51,469.01,468.51,468.93,725.0,466.7368,467.2349,466.7368,467.1552,725.0
2025-01-15 13:25:00,468.97,468.97,468.97,468.97,200.0,467.195,467.195,467.195,467.195,200.0
2025-01-15 13:30:00,469.37,469.44,469.37,469.44,300.0,467.5935,467.6633,467.5935,467.6633,300.0
2025-01-15 13:35:00,469.46,470.29,469.43,469.97,3269.0,467.6832,468.5101,467.6533,468.1913,3269.0
2025-01-15 13:40:00,470.29,470.29,469.89,470.07,300.0,468.5101,468.5101,468.1116,468.2909,300.0
2025-01-15 13:45:00,470.27,470.28,469.89,469.89,1840.0,468.4901,468.5001,468.1116,468.1116,1840.0
2025-01-15 13:50:00,469.87,470.2,469.86,470.2,200.0,468.0916,468.4204,468.0817,468.4204,200.0
2025-01-15 13:55:00,469.89,470.2,469.88,470.09,500.0,468.1116,468.4204,468.1016,468.3108,500.0
2025-01-15 14:00:00,470.09,470.2,469.84,469.84,1564.0,468.3108,468.4204,468.0618,468.0618,1564.0
2025-01-15 14:05:00,469.64,470.01,469.63,469.65,565.0,467.8625,468.2311,467.8525,467.8725,565.0
2025-01-15 14:10:00,469.89,470.26,469.88,470.26,400.0,468.1116,468.4802,468.1016,468.4802,400.0
2025-01-15 14:15:00,470.29,470.29,470.13,470.15,500.0,468.5101,468.5101,468.3507,468.3706,500.0
2025-01-15 14:20:00,469.99,470.36,469.44,469.45,1336.0,468.2112,468.5798,467.6633,467.6732,1336.0
2025-01-15 14:25:00,469.34,470.09,469.34,470.09,500.0,467.5636,468.3108,467.5636,468.3108,500.0
2025-01-15 14:30:00,470.1,470.59,470.09,470.59,400.0,468.3208,468.8089,468.3108,468.8089,400.0
2025-01-15 14:35:00,470.53,470.66,470.37,470.66,1055.0,468.7491,468.8787,468.5897,468.8787,1055.0
2025-01-15 14:40:00,470.71,470.74,470.33,470.33,1646.0,468.9285,468.9583,468.5499,468.5499,1646.0
2025-01-15 14:45:00,470.34,470.66,470.33,470.41,1400.0,468.5599,468.8787,468.5499,468.6296,1400.0
2025-01-15 14:50:00,470.5,470.73,470.45,470.7,5678.0,468.7193,468.9484,468.6694,468.9185,5678.0
2025-01-15 14:55:00,470.7,470.7,470.35,470.35,1706.0,468.9185,468.9185,468.5698,468.5698,1706.0
2025-01-15 15:00:00,470.5,470.5,469.95,469.96,3217.0,468.7193,468.7193,468.1713,468.1813,3217.0
2025-01-15 15:05:00,470.22,470.34,469.01,469.02,4644.0,468.4403,468.5599,467.2349,467.2449,4644.0
2025-01-15 15:10:00,469.31,470.33,469.31,470.33,3876.0,467.5338,468.5499,467.5338,468.5499,3876.0
2025-01-15 15:15:00,470.03,470.49,469.94,469.94,31522.0,468.251,468.7093,468.1614,468.1614,31522.0
2025-01-15 15:20:00,470.2,470.69,469.8,470.69,12503.0,468.4204,468.9085,468.0219,468.9085,12503.0
2025-01-15 15:25:00,470.58,470.73,470.3,470.56,3697.0,468.799,468.9484,468.52,468.779,3697.0
2025-01-15 15:30:00,470.54,470.82,470.54,470.71,3352.0,468.7591,469.038,468.7591,468.9285,3352.0
2025-01-15 15:35:00,470.86,470.96,470.68,470.94,1337.0,469.0779,469.1775,468.8986,469.1576,1337.0
2025-01-15 15:40:00,470.8,470.91,470.48,470.64,22042.0,469.0181,469.1277,468.6993,468.8587,22042.0
2025-01-15 15:45:00,470.75,471.04,470.67,470.83,6629.0,468.9683,469.2572,468.8886,469.048,6629.0
2025-01-15 15:50:00,471.26,472.12,470.78,471.67,18552.0,469.4764,470.3331,468.9982,469.8848,18552.0
2025-01-15 15:55:00,471.6,471.76,471.11,471.39,23081.0,469.8151,469.9745,469.3269,469.6059,23081.0
2025-01-16 09:30:00,474.28,474.87,470.32,471.61,18212.0,472.485,473.0727,468.5399,469.8251,18212.0
2025-01-16 09:35:00,472.56,473.77,470.21,471.11,6431.0,470.7715,471.9769,468.4304,469.3269,6431.0
2025-01-16 09:40:00,472.32,472.7,470.6,471.0,33436.0,470.5324,470.9109,468.8189,469.2174,33436.0
2025-01-16 09:45:00,471.25,472.14,470.76,472.14,1047.0,469.4664,470.353,468.9783,470.353,1047.0
2025-01-16 09:50:00,472.53,472.53,469.52,469.81,2186.0,470.7416,470.7416,467.743,468.0319,2186.0
2025-01-16 09:55:00,469.58,469.99,467.67,467.68,4192.0,467.8027,468.2112,465.9,465.9099,4192.0
2025-01-16 10:00:00,468.28,468.6,466.84,467.64,4158.0,466.5077,466.8264,465.0731,465.8701,4158.0
2025-01-16 10:05:00,468.02,471.63,468.02,471.56,8079.0,466.2486,469.845,466.2486,469.7752,8079.0
2025-01-16 10:10:00,472.01,472.63,471.03,471.03,2641.0,470.2235,470.8412,469.2473,469.2473,2641.0
2025-01-16 10:15:00,471.0,472.09,470.97,471.43,3936.0,469.2174,470.3032,469.1875,469.6457,3936.0
2025-01-16 10:20:00,472.0,472.2,471.8,472.2,15300.0,470.2136,470.4128,470.0143,470.4128,15300.0
2025-01-16 10:25:00,471.99,471.99,471.0,471.8,5840.0,470.2036,470.2036,469.2174,470.0143,5840.0
2025-01-16 10:30:00,471.8,472.56,471.65,472.53,1906.0,470.0143,470.7715,469.8649,470.7416,1906.0
2025-01-16 10:35:00,472.53,472.53,471.93,471.93,648.0,470.7416,470.7416,470.1438,470.1438,648.0
2025-01-16 10:40:00,473.73,473.73,472.94,473.03,359.0,471.937,471.937,471.15,471.2397,359.0
2025-01-16 10:45:00,473.09,473.7,472.83,473.14,1600.0,471.2995,471.9071,471.0404,471.3493,1600.0
2025-01-16 10:50:00,473.33,474.15,473.33,473.43,825.0,471.5385,472.3554,471.5385,471.6382,825.0
2025-01-16 10:55:00,474.07,474.07,474.07,474.07,300.0,472.2757,472.2757,472.2757,472.2757,300.0
2025-01-16 11:00:00,474.52,474.87,474.51,474.58,700.0,472.724,473.0727,472.7141,472.7838,700.0
2025-01-16 11:05:00,474.41,474.88,474.03,474.41,1803.0,472.6145,473.0827,472.2359,472.6145,1803.0
2025-01-16 11:10:00,474.94,475.18,474.94,474.97,1600.0,473.1425,473.3815,473.1425,473.1723,1600.0
2025-01-16 11:15:00,474.39,474.63,474.05,474.05,800.0,472.5945,472.8336,472.2558,472.2558,800.0
2025-01-16 11:20:00,473.98,474.0,473.98,474.0,200.0,472.1861,472.206,472.1861,472.206,200.0
2025-01-16 11:25:00,474.65,475.04,474.65,475.04,413.0,472.8536,473.2421,472.8536,473.2421,413.0
2025-01-16 11:30:00,475.15,476.0,475.15,475.93,2681.0,473.3517,474.1984,473.3517,474.1287,2681.0
2025-01-16 11:35:00,475.0,475.63,474.45,475.63,2309.0,473.2022,473.8298,472.6543,473.8298,2309.0
2025-01-16 11:40:00,475.39,475.39,475.33,475.33,600.0,473.5907,473.5907,473.531,473.531,600.0
2025-01-16 11:45:00,475.66,475.69,474.63,475.13,5882.0,473.8597,473.8896,472.8336,473.3317,5882.0
2025-01-16 11:50:00,475.1,475.29,475.1,475.26,353.0,473.3018,473.4911,473.3018,473.4612,353.0
2025-01-16 11:55:00,475.61,475.73,475.45,475.59,1892.0,473.8099,473.9295,473.6505,473.79,1892.0
2025-01-16 12:00:00,476.0,476.0,475.87,475.87,751.0,474.1984,474.1984,474.0689,474.0689,751.0
2025-01-16 12:05:00,476.22,476.22,475.92,475.98,964.0,474.4176,474.4176,474.1187,474.1785,964.0
2025-01-16 12:10:00,476.21,476.23,476.21,476.23,425.0,474.4076,474.4276,474.4076,474.4276,425.0
2025-01-16 12:15:00,476.09,476.09,475.98,475.98,1541.0,474.2881,474.2881,474.1785,474.1785,1541.0
2025-01-16 12:20:00,475.87,475.87,475.87,475.87,200.0,474.0689,474.0689,474.0689,474.0689,200.0
2025-01-16 12:25:00,475.87,475.87,475.87,475.87,0.0,474.0689,474.0689,474.0689,474.0689,0.0
2025-01-16 12:30:00,476.58,476.58,476.37,476.37,905.0,474.7762,474.7762,474.567,474.567,905.0
2025-01-16 12:35:00,476.37,476.37,476.37,476.37,0.0,474.567,474.567,474.567,474.567,0.0
2025-01-16 12:40:00,475.68,475.68,475.67,475.68,280.0,473.8797,473.8797,473.8697,473.8797,280.0
2025-01-16 12:45:00,476.01,476.02,475.73,476.0,700.0,474.2084,474.2184,473.9295,474.1984,700.0
2025-01-16 12:50:00,476.29,476.36,476.01,476.17,907.0,474.4873,474.5571,474.2084,474.3678,907.0
2025-01-16 12:55:00,476.28,476.44,476.27,476.44,464.0,474.4774,474.6368,474.4674,474.6368,464.0
2025-01-16 13:00:00,476.53,476.54,476.53,476.53,114.0,474.7264,474.7364,474.7264,474.7264,114.0
2025-01-16 13:05:00,476.44,476.44,476.43,476.44,200.0,474.6368,474.6368,474.6268,474.6368,200.0
2025-01-16 13:10:00,476.4,476.43,476.19,476.41,625.0,474.5969,474.6268,474.3877,474.6069,625.0
2025-01-16 13:15:00,476.43,476.44,476.43,476.44,300.0,474.6268,474.6368,474.6268,474.6368,300.0
2025-01-16 13:20:00,476.7,476.7,475.81,476.03,1451.0,474.8958,474.8958,474.0092,474.2283,1451.0
2025-01-16 13:25:00,476.36,476.36,475.68,475.68,935.0,474.5571,474.5571,473.8797,473.8797,935.0
2025-01-16 13:30:00,475.81,475.98,475.64,475.74,1394.0,474.0092,474.1785,473.8398,473.9394,1394.0
2025-01-16 13:35:00,475.74,475.74,475.11,475.11,804.0,473.9394,473.9394,473.3118,473.3118,804.0
2025-01-16 13:40:00,475.4,475.6,475.4,475.46,300.0,473.6007,473.8,473.6007,473.6605,300.0
2025-01-16 13:45:00,475.34,475.36,475.01,475.01,500.0,473.5409,473.5609,473.2122,473.2122,500.0
2025-01-16 13:50:00,474.91,475.59,474.9,475.59,1532.0,473.1126,473.79,473.1026,473.79,1532.0
2025-01-16 13:55:00,475.78,475.9,475.38,475.38,660.0,473.9793,474.0988,473.5808,473.5808,660.0
2025-01-16 14:00:00,475.46,475.47,474.43,475.17,1386.0,473.6605,473.6704,472.6344,473.3716,1386.0
2025-01-16 14:05:00,475.35,475.35,475.18,475.19,300.0,473.5509,473.5509,473.3815,473.3915,300.0
2025-01-16 14:10:00,475.01,475.01,475.01,475.01,708.0,473.2122,473.2122,473.2122,473.2122,708.0
2025-01-16 14:15:00,475.04,475.46,475.04,475.46,325.0,473.2421,473.6605,473.2421,473.6605,325.0
2025-01-16 14:20:00,475.38,475.64,474.91,474.91,801.0,473.5808,473.8398,473.1126,473.1126,801.0
2025-01-16 14:25:00,475.21,475.71,474.91,475.71,1808.0,473.4114,473.9095,473.1126,473.9095,1808.0
2025-01-16 14:30:00,475.71,475.71,475.71,475.71,0.0,473.9095,473.9095,473.9095,473.9095,0.0
2025-01-16 14:35:00,476.11,476.56,476.07,476.49,1006.0,474.308,474.7563,474.2682,474.6866,1006.0
2025-01-16 14:40:00,476.29,476.33,475.37,475.64,2857.0,474.4873,474.5272,473.5708,473.8398,2857.0
2025-01-16 14:45:00,475.56,475.56,475.55,475.55,200.0,473.7601,473.7601,473.7501,473.7501,200.0
2025-01-16 14:50:00,475.55,475.86,475.54,475.83,1300.0,473.7501,474.059,473.7402,474.0291,1300.0
2025-01-16 14:55:00,476.08,476.89,476.07,476.72,2886.0,474.2781,475.0851,474.2682,474.9157,2886.0
2025-01-16 15:00:00,476.59,476.96,476.47,476.62,872.0,474.7862,475.1548,474.6667,474.8161,872.0
2025-01-16 15:05:00,477.19,477.19,477.19,477.19,100.0,475.3839,475.3839,475.3839,475.3839,100.0
2025-01-16 15:10:00,477.03,477.18,476.82,476.94,1710.0,475.2245,475.374,475.0153,475.1349,1710.0
2025-01-16 15:15:00,476.95,477.14,476.2,476.42,3520.0,475.1448,475.3341,474.3977,474.6169,3520.0
2025-01-16 15:20:00,476.3,476.68,475.78,476.41,2652.0,474.4973,474.8759,473.9793,474.6069,2652.0
2025-01-16 15:25:00,476.94,476.95,476.65,476.66,300.0,475.1349,475.1448,474.846,474.8559,300.0
2025-01-16 15:30:00,476.66,477.19,476.65,477.02,5135.0,474.8559,475.3839,474.846,475.2146,5135.0
2025-01-16 15:35:00,477.03,477.8,477.01,477.8,904.0,475.2245,475.9916,475.2046,475.9916,904.0
2025-01-16 15:40:00,477.93,478.38,477.93,478.07,3632.0,476.1211,476.5694,476.1211,476.2606,3632.0
2025-01-16 15:45:00,478.11,478.63,478.11,478.46,4165.0,476.3005,476.8185,476.3005,476.6491,4165.0
2025-01-16 15:50:00,478.41,479.5,478.41,479.31,7913.0,476.5993,477.6852,476.5993,477.4959,7913.0
2025-01-16 15:55:00,479.31,479.67,478.87,479.09,50951.0,477.4959,477.8546,477.0576,477.2767,50951.0
2025-01-17 09:30:00,482.06,482.06,479.76,479.76,91703.0,480.2355,480.2355,477.9442,477.9442,91703.0
2025-01-17 09:35:00,480.28,481.26,479.78,479.78,3211.0,478.4622,479.4385,477.9641,477.9641,3211.0
2025-01-17 09:40:00,479.75,479.78,479.18,479.18,600.0,477.9342,477.9641,477.3664,477.3664,600.0
2025-01-17 09:45:00,479.66,479.66,478.89,479.12,1089.0,477.8446,477.8446,477.0775,477.3066,1089.0
2025-01-17 09:50:00,480.21,480.55,479.99,479.99,600.0,478.3925,478.7312,478.1733,478.1733,600.0
2025-01-17 09:55:00,480.32,480.32,479.83,480.08,1087.0,478.5021,478.5021,478.0139,478.263,1087.0
2025-01-17 10:00:00,480.19,480.19,479.54,479.66,1354.0,478.3726,478.3726,477.725,477.8446,1354.0
2025-01-17 10:05:00,479.5,480.37,479.39,479.92,2673.0,477.6852,478.5519,477.5756,478.1036,2673.0
2025-01-17 10:10:00,480.59,480.59,480.28,480.28,610.0,478.7711,478.7711,478.4622,478.4622,610.0
2025-01-17 10:15:00,480.17,480.63,479.76,479.91,7936.0,478.3527,478.8109,477.9442,478.0936,7936.0
2025-01-17 10:20:00,479.59,479.59,479.09,479.13,1600.0,477.7749,477.7749,477.2767,477.3166,1600.0
2025-01-17 10:25:00,479.13,479.58,479.13,479.16,5009.0,477.3166,477.7649,477.3166,477.3465,5009.0
2025-01-17 10:30:00,479.17,479.61,478.57,478.58,12425.0,477.3564,477.7948,476.7587,476.7687,12425.0
2025-01-17 10:35:00,478.92,478.92,477.85,478.17,4967.0,477.1074,477.1074,476.0414,476.3602,4967.0
2025-01-17 10:40:00,478.54,478.57,477.91,477.91,15805.0,476.7288,476.7587,476.1012,476.1012,15805.0
2025-01-17 10:45:00,477.64,477.64,477.64,477.64,186.0,475.8322,475.8322,475.8322,475.8322,186.0
2025-01-17 10:50:00,477.95,478.36,477.91,478.36,6765.0,476.1411,476.5495,476.1012,476.5495,6765.0
2025-01-17 10:55:00,478.43,478.43,477.73,477.83,3383.0,476.6192,476.6192,475.9219,476.0215,3383.0
2025-01-17 11:00:00,477.83,477.83,477.83,477.83,0.0,476.0215,476.0215,476.0215,476.0215,0.0
2025-01-17 11:05:00,478.0,478.23,478.0,478.0,1495.0,476.1909,476.42,476.1909,476.1909,1495.0
2025-01-17 11:10:00,477.93,477.93,477.46,477.46,400.0,476.1211,476.1211,475.6529,475.6529,400.0
2025-01-17 11:15:00,477.7,478.06,477.67,477.67,1525.0,475.892,476.2506,475.8621,475.8621,1525.0
2025-01-17 11:20:00,477.83,477.83,477.37,477.5,5435.0,476.0215,476.0215,475.5633,475.6928,5435.0
2025-01-17 11:25:00,477.46,477.6,476.83,476.83,7179.0,475.6529,475.7924,475.0253,475.0253,7179.0
2025-01-17 11:30:00,477.1,477.5,476.89,476.96,2028.0,475.2943,475.6928,475.0851,475.1548,2028.0
2025-01-17 11:35:00,477.26,477.58,477.23,477.43,1629.0,475.4537,475.7725,475.4238,475.623,1629.0
2025-01-17 11:40:00,477.35,477.87,477.35,477.87,4971.0,475.5433,476.0614,475.5433,476.0614,4971.0
2025-01-17 11:45:00,477.82,477.82,477.15,477.37,24620.0,476.0116,476.0116,475.3441,475.5633,24620.0
2025-01-17 11:50:00,477.7,477.7,477.43,477.43,300.0,475.892,475.892,475.623,475.623,300.0
2025-01-17 11:55:00,477.43,477.43,477.28,477.28,936.0,475.623,475.623,475.4736,475.4736,936.0
2025-01-17 12:00:00,476.9,477.22,476.9,477.22,465.0,475.095,475.4138,475.095,475.4138,465.0
2025-01-17 12:05:00,476.86,476.86,476.42,476.48,1139.0,475.0552,475.0552,474.6169,474.6766,1139.0
2025-01-17 12:10:00,476.79,477.12,476.79,477.12,22553.0,474.9855,475.3142,474.9855,475.3142,22553.0
2025-01-17 12:15:00,477.58,477.58,477.29,477.48,400.0,475.7725,475.7725,475.4836,475.6728,400.0
2025-01-17 12:20:00,477.32,477.32,477.12,477.12,500.0,475.5134,475.5134,475.3142,475.3142,500.0
2025-01-17 12:25:00,476.98,476.98,476.77,476.77,900.0,475.1747,475.1747,474.9655,474.9655,900.0
2025-01-17 12:30:00,476.85,476.9,476.74,476.9,46594.0,475.0452,475.095,474.9356,475.095,46594.0
2025-01-17 12:35:00,476.9,476.97,476.9,476.9,900.0,475.095,475.1648,475.095,475.095,900.0
2025-01-17 12:40:00,476.9,476.9,476.7,476.7,1677.0,475.095,475.095,474.8958,474.8958,1677.0
2025-01-17 12:45:00,476.9,477.55,476.84,477.55,2144.0,475.095,475.7426,475.0353,475.7426,2144.0
2025-01-17 12:50:00,477.81,478.07,477.8,477.81,700.0,476.0016,476.2606,475.9916,476.0016,700.0
2025-01-17 12:55:00,477.67,477.78,476.33,476.46,25299.0,475.8621,475.9717,474.5272,474.6567,25299.0
2025-01-17 13:00:00,477.68,477.72,477.34,477.44,418.0,475.8721,475.9119,475.5334,475.633,418.0
2025-01-17 13:05:00,477.26,477.41,477.26,477.26,604.0,475.4537,475.6031,475.4537,475.4537,604.0
2025-01-17 13:10:00,477.5,477.51,477.5,477.5,336.0,475.6928,475.7027,475.6928,475.6928,336.0
2025-01-17 13:15:00,477.52,477.75,477.51,477.75,200.0,475.7127,475.9418,475.7027,475.9418,200.0
2025-01-17 13:20:00,477.63,477.63,477.38,477.38,1130.0,475.8223,475.8223,475.5732,475.5732,1130.0
2025-01-17 13:25:00,477.42,477.42,477.42,477.42,100.0,475.6131,475.6131,475.6131,475.6131,100.0
2025-01-17 13:30:00,477.4,477.41,477.4,477.4,100.0,475.5931,475.6031,475.5931,475.5931,100.0
2025-01-17 13:35:00,477.56,477.74,477.42,477.73,900.0,475.7525,475.9319,475.6131,475.9219,900.0
2025-01-17 13:40:00,477.22,477.49,477.18,477.18,1200.0,475.4138,475.6828,475.374,475.374,1200.0
2025-01-17 13:45:00,477.18,477.18,477.18,477.18,0.0,475.374,475.374,475.374,475.374,0.0
2025-01-17 13:50:00,477.11,477.14,477.07,477.08,1251.0,475.3042,475.3341,475.2644,475.2744,1251.0
2025-01-17 13:55:00,477.11,477.21,476.8,477.21,1182.0,475.3042,475.4039,474.9954,475.4039,1182.0
2025-01-17 14:00:00,477.42,477.42,477.42,477.42,100.0,475.6131,475.6131,475.6131,475.6131,100.0
2025-01-17 14:05:00,477.02,477.05,476.88,477.05,1100.0,475.2146,475.2445,475.0751,475.2445,1100.0
2025-01-17 14:10:00,477.31,477.73,477.31,477.6,900.0,475.5035,475.9219,475.5035,475.7924,900.0
2025-01-17 14:15:00,477.85,477.85,477.5,477.5,1107.0,476.0414,476.0414,475.6928,475.6928,1107.0
2025-01-17 14:20:00,477.67,477.91,477.27,477.91,1183.0,475.8621,476.1012,475.4636,476.1012,1183.0
2025-01-17 14:25:00,478.09,478.16,477.91,477.91,1326.0,476.2805,476.3503,476.1012,476.1012,1326.0
2025-01-17 14:30:00,478.12,478.12,477.55,477.56,1953.0,476.3104,476.3104,475.7426,475.7525,1953.0
2025-01-17 14:35:00,477.57,477.61,477.57,477.61,200.0,475.7625,475.8023,475.7625,475.8023,200.0
2025-01-17 14:40:00,477.3,477.3,477.3,477.3,400.0,475.4935,475.4935,475.4935,475.4935,400.0
2025-01-17 14:45:00,477.28,477.29,477.28,477.28,194.0,475.4736,475.4836,475.4736,475.4736,194.0
2025-01-17 14:50:00,477.58,477.74,477.3,477.5,4310.0,475.7725,475.9319,475.4935,475.6928,4310.0
2025-01-17 14:55:00,477.35,477.37,477.33,477.33,833.0,475.5433,475.5633,475.5234,475.5234,833.0
2025-01-17 15:00:00,477.46,477.46,476.89,476.9,2277.0,475.6529,475.6529,475.0851,475.095,2277.0
2025-01-17 15:05:00,476.6,477.34,476.52,477.34,1893.0,474.7962,475.5334,474.7165,475.5334,1893.0
2025-01-17 15:10:00,477.31,477.55,477.06,477.2,1925.0,475.5035,475.7426,475.2544,475.3939,1925.0
2025-01-17 15:15:00,477.24,477.24,476.77,476.97,2002.0,475.4337,475.4337,474.9655,475.1648,2002.0
2025-01-17 15:20:00,476.97,476.99,476.66,476.66,2300.0,475.1648,475.1847,474.8559,474.8559,2300.0
2025-01-17 15:25:00,476.69,476.69,476.29,476.58,1303.0,474.8858,474.8858,474.4873,474.7762,1303.0
2025-01-17 15:30:00,476.68,476.97,476.68,476.97,1406.0,474.8759,475.1648,474.8759,475.1648,1406.0
2025-01-17 15:35:00,477.2,477.41,476.76,476.76,4590.0,475.3939,475.6031,474.9556,474.9556,4590.0
2025-01-17 15:40:00,476.8,476.8,475.93,476.08,1917.0,474.9954,474.9954,474.1287,474.2781,1917.0
2025-01-17 15:45:00,475.84,477.07,475.75,476.5,6626.0,474.039,475.2644,473.9494,474.6965,6626.0
2025-01-17 15:50:00,476.3,476.8,476.15,476.23,5427.0,474.4973,474.9954,474.3479,474.4276,5427.0
2025-01-17 15:55:00,476.34,476.34,475.32,475.92,22902.0,474.5372,474.5372,473.521,474.1187,22902.0
2025-01-21 09:30:00,477.65,480.0,477.65,480.0,12787.0,475.8422,478.1833,475.8422,478.1833,12787.0
2025-01-21 09:35:00,479.93,482.53,479.77,480.28,2855.0,478.1136,480.7037,477.9542,478.4622,2855.0
2025-01-21 09:40:00,481.83,482.5,481.11,481.94,3680.0,480.0064,480.6738,479.2891,480.116,3680.0
2025-01-21 09:45:00,482.1,483.05,481.9,481.9,6507.0,480.2754,481.2218,480.0761,480.0761,6507.0
2025-01-21 09:50:00,481.54,481.79,481.11,481.11,1010.0,479.7175,479.9665,479.2891,479.2891,1010.0
2025-01-21 09:55:00,481.0,482.0,480.98,481.54,4701.0,479.1795,480.1757,479.1596,479.7175,4701.0
2025-01-21 10:00:00,481.55,481.99,481.55,481.77,2660.0,479.7274,480.1658,479.7274,479.9466,2660.0
2025-01-21 10:05:00,482.02,482.1,481.74,482.01,2737.0,480.1957,480.2754,479.9167,480.1857,2737.0
2025-01-21 10:10:00,481.86,481.88,480.01,481.87,5372.0,480.0363,480.0562,478.1933,480.0462,5372.0
2025-01-21 10:15:00,481.57,481.6,481.53,481.57,1000.0,479.7474,479.7772,479.7075,479.7474,1000.0
2025-01-21 10:20:00,481.69,482.15,481.6,481.61,4193.0,479.8669,480.3252,479.7772,479.7872,4193.0
2025-01-21 10:25:00,481.74,481.74,481.67,481.72,894.0,479.9167,479.9167,479.847,479.8968,894.0
2025-01-21 10:30:00,481.72,481.88,481.71,481.71,500.0,479.8968,480.0562,479.8868,479.8868,500.0
2025-01-21 10:35:00,481.69,482.03,481.4,482.03,426.0,479.8669,480.2056,479.578,480.2056,426.0
2025-01-21 10:40:00,481.81,482.5,481.81,482.5,916.0,479.9865,480.6738,479.9865,480.6738,916.0
2025-01-21 10:45:00,482.49,482.5,482.4,482.5,600.0,480.6639,480.6738,480.5742,480.6738,600.0
2025-01-21 10:50:00,482.43,482.5,481.34,481.66,3527.0,480.6041,480.6738,479.5182,479.837,3527.0
2025-01-21 10:55:00,482.13,482.61,481.88,482.36,1420.0,480.3052,480.7834,480.0562,480.5344,1420.0
2025-01-21 11:00:00,482.29,482.29,481.45,481.45,1700.0,480.4646,480.4646,479.6278,479.6278,1700.0
2025-01-21 11:05:00,481.62,482.36,481.61,482.35,675.0,479.7972,480.5344,479.7872,480.5244,675.0
2025-01-21 11:10:00,481.99,482.11,481.67,482.01,2875.0,480.1658,480.2853,479.847,480.1857,2875.0
2025-01-21 11:15:00,482.3,482.31,482.04,482.06,1405.0,480.4746,480.4846,480.2156,480.2355,1405.0
2025-01-21 11:20:00,482.3,482.3,482.26,482.26,212.0,480.4746,480.4746,480.4347,480.4347,212.0
2025-01-21 11:25:00,482.36,483.22,482.22,483.22,4118.0,480.5344,481.3911,480.3949,481.3911,4118.0
2025-01-21 11:30:00,483.27,483.77,483.1,483.58,2031.0,481.4409,481.939,481.2716,481.7498,2031.0
2025-01-21 11:35:00,483.38,483.43,482.99,483.01,100829.0,481.5505,481.6003,481.162,481.1819,100829.0
2025-01-21 11:40:00,483.02,483.56,483.02,483.36,720.0,481.1919,481.7298,481.1919,481.5306,720.0
2025-01-21 11:45:00,483.38,483.6,483.22,483.22,1000.0,481.5505,481.7697,481.3911,481.3911,1000.0
2025-01-21 11:50:00,483.13,483.77,483.13,483.77,1016.0,481.3015,481.939,481.3015,481.939,1016.0
2025-01-21 11:55:00,483.69,483.93,483.69,483.93,300.0,481.8593,482.0984,481.8593,482.0984,300.0
2025-01-21 12:00:00,483.88,484.13,483.88,484.13,200.0,482.0486,482.2977,482.0486,482.2977,200.0
2025-01-21 12:05:00,484.14,484.14,483.92,484.1,1062.0,482.3076,482.3076,482.0885,482.2678,1062.0
2025-01-21 12:10:00,484.09,484.09,483.45,483.55,1501.0,482.2578,482.2578,481.6202,481.7199,1501.0
2025-01-21 12:15:00,483.19,483.52,483.19,483.47,629.0,481.3612,481.69,481.3612,481.6402,629.0
2025-01-21 12:20:00,483.64,483.71,483.45,483.48,860.0,481.8095,481.8793,481.6202,481.6501,860.0
2025-01-21 12:25:00,483.76,483.76,483.38,483.38,1035.0,481.9291,481.9291,481.5505,481.5505,1035.0
2025-01-21 12:30:00,483.49,483.75,483.48,483.65,700.0,481.6601,481.9191,481.6501,481.8195,700.0
2025-01-21 12:35:00,484.0,484.4,483.91,484.39,1184.0,482.1682,482.5666,482.0785,482.5567,1184.0
2025-01-21 12:40:00,484.06,484.36,484.05,484.31,988.0,482.2279,482.5268,482.218,482.477,988.0
2025-01-21 12:45:00,484.39,484.47,484.24,484.27,500.0,482.5567,482.6364,482.4073,482.4371,500.0
2025-01-21 12:50:00,484.25,484.37,484.25,484.37,250.0,482.4172,482.5368,482.4172,482.5368,250.0
2025-01-21 12:55:00,484.1,484.53,484.03,484.13,1301.0,482.2678,482.6962,482.198,482.2977,1301.0
2025-01-21 13:00:00,484.13,484.17,483.41,483.46,3143.0,482.2977,482.3375,481.5804,481.6302,3143.0
2025-01-21 13:05:00,483.5,484.14,483.5,484.14,1600.0,481.6701,482.3076,481.6701,482.3076,1600.0
2025-01-21 13:10:00,483.8,483.83,483.33,483.34,800.0,481.9689,481.9988,481.5007,481.5107,800.0
2025-01-21 13:15:00,483.46,483.61,483.4,483.46,801.0,481.6302,481.7796,481.5704,481.6302,801.0
2025-01-21 13:20:00,483.74,483.78,483.74,483.75,500.0,481.9091,481.949,481.9091,481.9191,500.0
2025-01-21 13:25:00,483.75,483.75,483.75,483.75,200.0,481.9191,481.9191,481.9191,481.9191,200.0
2025-01-21 13:30:00,484.12,484.13,484.12,484.13,300.0,482.2877,482.2977,482.2877,482.2977,300.0
2025-01-21 13:35:00,484.21,484.21,484.21,484.21,100.0,482.3774,482.3774,482.3774,482.3774,100.0
2025-01-21 13:40:00,484.32,484.37,484.02,484.02,959.0,482.487,482.5368,482.1881,482.1881,959.0
2025-01-21 13:45:00,484.21,484.21,484.16,484.18,1200.0,482.3774,482.3774,482.3276,482.3475,1200.0
2025-01-21 13:50:00,484.1,484.1,483.73,483.89,1000.0,482.2678,482.2678,481.8992,482.0586,1000.0
2025-01-21 13:55:00,483.89,483.89,483.89,483.89,0.0,482.0586,482.0586,482.0586,482.0586,0.0
2025-01-21 14:00:00,484.05,484.43,483.96,484.03,1300.0,482.218,482.5965,482.1283,482.198,1300.0
2025-01-21 14:05:00,484.03,484.44,483.81,483.81,1137.0,482.198,482.6065,481.9789,481.9789,1137.0
2025-01-21 14:10:00,484.2,484.59,484.2,484.21,1000.0,482.3674,482.7559,482.3674,482.3774,1000.0
2025-01-21 14:15:00,484.21,484.59,484.17,484.19,819.0,482.3774,482.7559,482.3375,482.3574,819.0
2025-01-21 14:20:00,483.85,484.06,483.83,483.84,1265.0,482.0187,482.2279,481.9988,482.0088,1265.0
2025-01-21 14:25:00,483.52,484.15,483.52,484.02,1526.0,481.69,482.3176,481.69,482.1881,1526.0
2025-01-21 14:30:00,483.89,483.93,483.63,483.92,700.0,482.0586,482.0984,481.7996,482.0885,700.0
2025-01-21 14:35:00,483.91,483.91,483.57,483.57,549.0,482.0785,482.0785,481.7398,481.7398,549.0
2025-01-21 14:40:00,483.8,483.89,483.36,483.36,600.0,481.9689,482.0586,481.5306,481.5306,600.0
2025-01-21 14:45:00,483.42,483.73,483.41,483.67,888.0,481.5904,481.8992,481.5804,481.8394,888.0
2025-01-21 14:50:00,483.67,483.7,483.09,483.1,2816.0,481.8394,481.8693,481.2616,481.2716,2816.0
2025-01-21 14:55:00,483.09,483.24,482.9,482.92,1000.0,481.2616,481.411,481.0723,481.0922,1000.0
2025-01-21 15:00:00,482.91,482.96,482.86,482.86,625.0,481.0823,481.1321,481.0325,481.0325,625.0
2025-01-21 15:05:00,483.07,483.07,482.38,482.67,3797.0,481.2417,481.2417,480.5543,480.8432,3797.0
2025-01-21 15:10:00,482.61,482.87,482.53,482.87,1558.0,480.7834,481.0424,480.7037,481.0424,1558.0
2025-01-21 15:15:00,482.93,483.2,482.66,483.2,21054.0,481.1022,481.3712,480.8332,481.3712,21054.0
2025-01-21 15:20:00,483.1,483.11,482.77,482.77,1800.0,481.2716,481.2815,480.9428,480.9428,1800.0
2025-01-21 15:25:00,482.64,483.34,482.64,483.34,2895.0,480.8133,481.5107,480.8133,481.5107,2895.0
2025-01-21 15:30:00,483.07,483.28,482.74,482.95,3622.0,481.2417,481.4509,480.9129,481.1221,3622.0
2025-01-21 15:35:00,482.72,483.35,482.5,483.3,3574.0,480.893,481.5206,480.6738,481.4708,3574.0
2025-01-21 15:40:00,483.31,483.6,483.18,483.45,2291.0,481.4808,481.7697,481.3513,481.6202,2291.0
2025-01-21 15:45:00,483.46,483.61,483.26,483.42,2151.0,481.6302,481.7796,481.431,481.5904,2151.0
2025-01-21 15:50:00,483.43,484.19,483.42,484.19,6505.0,481.6003,482.3574,481.5904,482.3574,6505.0
2025-01-21 15:55:00,483.76,484.91,483.74,484.75,29182.0,481.9291,483.0747,481.9091,482.9153,29182.0
2025-01-22 09:30:00,485.04,485.16,482.89,483.48,7138.0,483.2042,483.3238,481.0624,481.6501,7138.0
2025-01-22 09:35:00,483.48,484.39,483.48,483.7,1636.0,481.6501,482.5567,481.6501,481.8693,1636.0
2025-01-22 09:40:00,483.55,483.86,482.72,482.72,2366.0,481.7199,482.0287,480.893,480.893,2366.0
2025-01-22 09:45:00,483.43,483.69,482.4,483.36,400.0,481.6003,481.8593,480.5742,481.5306,400.0
2025-01-22 09:50:00,482.97,483.48,482.49,483.48,1650.0,481.1421,481.6501,480.6639,481.6501,1650.0
2025-01-22 09:55:00,483.33,483.7,483.32,483.7,400.0,481.5007,481.8693,481.4907,481.8693,400.0
2025-01-22 10:00:00,484.41,484.41,482.91,482.91,4073.0,482.5766,482.5766,481.0823,481.0823,4073.0
2025-01-22 10:05:00,483.41,483.41,482.95,483.2,705.0,481.5804,481.5804,481.1221,481.3712,705.0
2025-01-22 10:10:00,482.93,483.75,482.12,482.12,2800.0,481.1022,481.9191,480.2953,480.2953,2800.0
2025-01-22 10:15:00,482.66,483.32,482.49,483.32,1365.0,480.8332,481.4907,480.6639,481.4907,1365.0
2025-01-22 10:20:00,483.67,483.68,482.81,482.81,1558.0,481.8394,481.8494,480.9827,480.9827,1558.0
2025-01-22 10:25:00,482.81,483.8,482.81,483.5,909.0,480.9827,481.9689,480.9827,481.6701,909.0
2025-01-22 10:30:00,483.03,483.19,482.95,483.09,1075.0,481.2018,481.3612,481.1221,481.2616,1075.0
2025-01-22 10:35:00,483.28,483.68,482.89,482.89,2150.0,481.4509,481.8494,481.0624,481.0624,2150.0
2025-01-22 10:40:00,483.4,483.4,482.93,482.93,500.0,481.5704,481.5704,481.1022,481.1022,500.0
2025-01-22 10:45:00,483.14,483.57,482.93,483.29,2404.0,481.3114,481.7398,481.1022,481.4608,2404.0
2025-01-22 10:50:00,483.33,483.61,482.66,483.36,2937.0,481.5007,481.7796,480.8332,481.5306,2937.0
2025-01-22 10:55:00,483.27,483.9,483.27,483.81,1001.0,481.4409,482.0685,481.4409,481.9789,1001.0
2025-01-22 11:00:00,484.01,484.02,483.81,483.85,600.0,482.1781,482.1881,481.9789,482.0187,600.0
2025-01-22 11:05:00,483.85,483.86,483.05,483.12,2106.0,482.0187,482.0287,481.2218,481.2915,2106.0
2025-01-22 11:10:00,483.36,483.37,483.05,483.06,1489.0,481.5306,481.5405,481.2218,481.2317,1489.0
2025-01-22 11:15:00,482.74,482.76,482.45,482.72,1066.0,480.9129,480.9329,480.624,480.893,1066.0
2025-01-22 11:20:00,482.7,482.78,482.28,482.53,1939.0,480.8731,480.9528,480.4547,480.7037,1939.0
2025-01-22 11:25:00,482.55,483.36,482.53,483.08,1623.0,480.7237,481.5306,480.7037,481.2516,1623.0
2025-01-22 11:30:00,482.98,483.38,482.88,483.09,1185.0,481.152,481.5505,481.0524,481.2616,1185.0
2025-01-22 11:35:00,483.04,483.04,483.03,483.04,200.0,481.2118,481.2118,481.2018,481.2118,200.0
2025-01-22 11:40:00,483.1,483.11,482.64,482.64,3746.0,481.2716,481.2815,480.8133,480.8133,3746.0
2025-01-22 11:45:00,482.52,482.86,482.29,482.81,1600.0,480.6938,481.0325,480.4646,480.9827,1600.0
2025-01-22 11:50:00,482.77,483.28,482.77,483.02,600.0,480.9428,481.4509,480.9428,481.1919,600.0
2025-01-22 11:55:00,483.16,483.16,482.65,482.65,1600.0,481.3313,481.3313,480.8233,480.8233,1600.0
2025-01-22 12:00:00,482.38,482.86,482.38,482.86,1601.0,480.5543,481.0325,480.5543,481.0325,1601.0
2025-01-22 12:05:00,482.58,483.04,482.58,482.96,800.0,480.7535,481.2118,480.7535,481.1321,800.0
2025-01-22 12:10:00,483.1,483.1,482.52,482.83,2008.0,481.2716,481.2716,480.6938,481.0026,2008.0
2025-01-22 12:15:00,482.8,482.8,482.8,482.8,430.0,480.9727,480.9727,480.9727,480.9727,430.0
2025-01-22 12:20:00,482.6,482.8,482.6,482.72,509.0,480.7735,480.9727,480.7735,480.893,509.0
2025-01-22 12:25:00,482.53,482.68,482.17,482.56,3511.0,480.7037,480.8532,480.3451,480.7336,3511.0
2025-01-22 12:30:00,482.57,482.82,482.54,482.54,300.0,480.7436,480.9926,480.7137,480.7137,300.0
2025-01-22 12:35:00,482.48,482.69,482.47,482.56,600.0,480.6539,480.8631,480.644,480.7336,600.0
2025-01-22 12:40:00,482.56,482.56,482.22,482.23,900.0,480.7336,480.7336,480.3949,480.4049,900.0
2025-01-22 12:45:00,482.23,482.38,482.17,482.17,400.0,480.4049,480.5543,480.3451,480.3451,400.0
2025-01-22 12:50:00,482.07,482.07,482.07,482.07,100.0,480.2455,480.2455,480.2455,480.2455,100.0
2025-01-22 12:55:00,482.15,482.17,481.91,482.17,2750.0,480.3252,480.3451,480.0861,480.3451,2750.0
2025-01-22 13:00:00,482.45,482.45,481.91,482.12,5043.0,480.624,480.624,480.0861,480.2953,5043.0
2025-01-22 13:05:00,482.14,482.48,482.13,482.45,900.0,480.3152,480.6539,480.3052,480.624,900.0
2025-01-22 13:10:00,482.43,482.5,482.43,482.45,500.0,480.6041,480.6738,480.6041,480.624,500.0
2025-01-22 13:15:00,482.73,483.03,482.73,482.83,4804.0,480.903,481.2018,480.903,481.0026,4804.0
2025-01-22 13:20:00,482.83,483.18,482.68,483.18,415.0,481.0026,481.3513,480.8532,481.3513,415.0
2025-01-22 13:25:00,482.87,482.95,482.87,482.95,200.0,481.0424,481.1221,481.0424,481.1221,200.0
2025-01-22 13:30:00,483.06,483.06,482.9,482.91,585.0,481.2317,481.2317,481.0723,481.0823,585.0
2025-01-22 13:35:00,482.92,482.92,482.91,482.92,100.0,481.0922,481.0922,481.0823,481.0922,100.0
2025-01-22 13:40:00,482.9,483.04,482.89,483.0,410.0,481.0723,481.2118,481.0624,481.1719,410.0
2025-01-22 13:45:00,483.0,483.0,483.0,483.0,0.0,481.1719,481.1719,481.1719,481.1719,0.0
2025-01-22 13:50:00,482.88,483.14,482.87,483.14,3171.0,481.0524,481.3114,481.0424,481.3114,3171.0
2025-01-22 13:55:00,483.09,483.14,483.08,483.14,1600.0,481.2616,481.3114,481.2516,481.3114,1600.0
2025-01-22 14:00:00,483.14,483.14,482.96,482.99,6553.0,481.3114,481.3114,481.1321,481.162,6553.0
2025-01-22 14:05:00,483.01,483.02,483.01,483.02,500.0,481.1819,481.1919,481.1819,481.1919,500.0
2025-01-22 14:10:00,483.02,483.07,483.01,483.07,510.0,481.1919,481.2417,481.1819,481.2417,510.0
2025-01-22 14:15:00,483.26,483.32,483.03,483.03,784.0,481.431,481.4907,481.2018,481.2018,784.0
2025-01-22 14:20:00,483.24,483.64,483.24,483.38,1651.0,481.411,481.8095,481.411,481.5505,1651.0
2025-01-22 14:25:00,483.71,483.71,483.38,483.39,390.0,481.8793,481.8793,481.5505,481.5605,390.0
2025-01-22 14:30:00,483.38,483.77,483.38,483.77,900.0,481.5505,481.939,481.5505,481.939,900.0
2025-01-22 14:35:00,483.85,484.19,483.85,484.17,856.0,482.0187,482.3574,482.0187,482.3375,856.0
2025-01-22 14:40:00,484.17,484.17,483.8,484.15,1900.0,482.3375,482.3375,481.9689,482.3176,1900.0
2025-01-22 14:45:00,484.17,484.17,484.16,484.17,100.0,482.3375,482.3375,482.3276,482.3375,100.0
2025-01-22 14:50:00,484.33,484.84,484.32,484.57,897.0,482.4969,483.005,482.487,482.736,897.0
2025-01-22 14:55:00,484.51,484.57,484.21,484.57,1980.0,482.6762,482.736,482.3774,482.736,1980.0
2025-01-22 15:00:00,484.55,484.55,484.26,484.28,816.0,482.7161,482.7161,482.4272,482.4471,816.0
2025-01-22 15:05:00,484.23,484.84,484.23,484.67,1403.0,482.3973,483.005,482.3973,482.8356,1403.0
2025-01-22 15:10:00,484.62,484.75,484.56,484.67,1774.0,482.7858,482.9153,482.726,482.8356,1774.0
2025-01-22 15:15:00,484.68,484.68,484.25,484.25,3097.0,482.8456,482.8456,482.4172,482.4172,3097.0
2025-01-22 15:20:00,484.16,484.32,483.99,484.07,1107.0,482.3276,482.487,482.1582,482.2379,1107.0
2025-01-22 15:25:00,483.93,484.12,483.91,483.92,2800.0,482.0984,482.2877,482.0785,482.0885,2800.0
2025-01-22 15:30:00,484.06,484.44,483.88,484.43,1844.0,482.2279,482.6065,482.0486,482.5965,1844.0
2025-01-22 15:35:00,484.59,484.59,484.34,484.34,1580.0,482.7559,482.7559,482.5069,482.5069,1580.0
2025-01-22 15:40:00,484.22,484.35,484.21,484.21,700.0,482.3873,482.5168,482.3774,482.3774,700.0
2025-01-22 15:45:00,484.38,484.39,484.14,484.28,4334.0,482.5467,482.5567,482.3076,482.4471,4334.0
2025-01-22 15:50:00,484.07,484.81,484.06,484.31,10262.0,482.2379,482.9751,482.2279,482.477,10262.0
2025-01-22 15:55:00,484.28,484.81,484.2,484.74,14427.0,482.4471,482.9751,482.3674,482.9054,14427.0
2025-01-23 09:30:00,482.5,483.96,480.25,480.88,10222.0,480.6738,482.1283,478.4324,479.06,10222.0
2025-01-23 09:35:00,481.68,483.91,481.67,483.91,509.0,479.8569,482.0785,479.847,482.0785,509.0
2025-01-23 09:40:00,483.28,483.47,482.53,482.75,1200.0,481.4509,481.6402,480.7037,480.9229,1200.0
2025-01-23 09:45:00,482.75,482.75,482.17,482.17,1100.0,480.9229,480.9229,480.3451,480.3451,1100.0
2025-01-23 09:50:00,481.9,482.71,481.12,481.51,4331.0,480.0761,480.883,479.2991,479.6876,4331.0
2025-01-23 09:55:00,481.51,482.17,481.45,481.54,1069.0,479.6876,480.3451,479.6278,479.7175,1069.0
2025-01-23 10:00:00,482.04,482.23,481.55,481.7,1377.0,480.2156,480.4049,479.7274,479.8769,1377.0
2025-01-23 10:05:00,481.34,481.69,480.76,481.26,900.0,479.5182,479.8669,478.9404,479.4385,900.0
2025-01-23 10:10:00,480.95,481.16,480.95,481.15,300.0,479.1297,479.3389,479.1297,479.3289,300.0
2025-01-23 10:15:00,480.74,480.75,480.38,480.39,3775.0,478.9205,478.9305,478.5619,478.5718,3775.0
2025-01-23 10:20:00,480.28,480.28,479.49,479.49,1784.0,478.4622,478.4622,477.6752,477.6752,1784.0
2025-01-23 10:25:00,479.99,480.2,479.81,479.89,1208.0,478.1733,478.3825,477.994,478.0737,1208.0
2025-01-23 10:30:00,479.16,479.88,479.16,479.88,200.0,477.3465,478.0638,477.3465,478.0638,200.0
2025-01-23 10:35:00,479.51,479.52,479.14,479.34,1613.0,477.6952,477.7051,477.3266,477.5258,1613.0
2025-01-23 10:40:00,479.33,479.82,479.28,479.81,2879.0,477.5158,478.004,477.466,477.994,2879.0
2025-01-23 10:45:00,479.81,479.91,479.61,479.62,510.0,477.994,478.0936,477.7948,477.8047,510.0
2025-01-23 10:50:00,480.1,480.25,480.1,480.25,792.0,478.2829,478.4324,478.2829,478.4324,792.0
2025-01-23 10:55:00,480.14,480.51,480.14,480.29,300.0,478.3228,478.6914,478.3228,478.4722,300.0
2025-01-23 11:00:00,480.63,481.09,480.32,481.09,3014.0,478.8109,479.2692,478.5021,479.2692,3014.0
2025-01-23 11:05:00,480.83,480.84,480.38,480.38,1739.0,479.0102,479.0201,478.5619,478.5619,1739.0
2025-01-23 11:10:00,480.66,481.07,480.66,480.86,1200.0,478.8408,479.2493,478.8408,479.04,1200.0
2025-01-23 11:15:00,481.59,481.63,481.06,481.18,1412.0,479.7673,479.8071,479.2393,479.3588,1412.0
2025-01-23 11:20:00,481.46,481.46,480.9,481.35,1646.0,479.6378,479.6378,479.0799,479.5282,1646.0
2025-01-23 11:25:00,481.29,481.67,481.13,481.24,2235.0,479.4684,479.847,479.309,479.4186,2235.0
2025-01-23 11:30:00,481.24,481.25,481.03,481.24,1100.0,479.4186,479.4286,479.2094,479.4186,1100.0
2025-01-23 11:35:00,481.1,481.66,481.04,481.59,1134.0,479.2791,479.837,479.2194,479.7673,1134.0
2025-01-23 11:40:00,481.76,481.78,481.76,481.78,300.0,479.9366,479.9566,479.9366,479.9566,300.0
2025-01-23 11:45:00,481.75,482.0,481.69,481.71,2200.0,479.9267,480.1757,479.8669,479.8868,2200.0
2025-01-23 11:50:00,481.99,482.02,481.99,482.02,300.0,480.1658,480.1957,480.1658,480.1957,300.0
2025-01-23 11:55:00,481.91,481.91,481.65,481.91,2200.0,480.0861,480.0861,479.8271,480.0861,2200.0
2025-01-23 12:00:00,481.92,481.92,481.91,481.92,491.0,480.096,480.096,480.0861,480.096,491.0
2025-01-23 12:05:00,481.92,482.58,481.91,482.58,3217.0,480.096,480.7535,480.0861,480.7535,3217.0
2025-01-23 12:10:00,482.58,482.58,482.58,482.58,0.0,480.7535,480.7535,480.7535,480.7535,0.0
2025-01-23 12:15:00,482.73,483.09,482.64,483.08,1642.0,480.903,481.2616,480.8133,481.2516,1642.0
2025-01-23 12:20:00,482.64,482.68,482.44,482.68,323.0,480.8133,480.8532,480.6141,480.8532,323.0
2025-01-23 12:25:00,482.68,482.68,482.55,482.64,500.0,480.8532,480.8532,480.7237,480.8133,500.0
2025-01-23 12:30:00,482.4,482.43,482.34,482.41,921.0,480.5742,480.6041,480.5144,480.5842,921.0
2025-01-23 12:35:00,482.03,482.03,482.03,482.03,123.0,480.2056,480.2056,480.2056,480.2056,123.0
2025-01-23 12:40:00,482.32,482.6,482.23,482.48,2001.0,480.4945,480.7735,480.4049,480.6539,2001.0
2025-01-23 12:45:00,482.72,482.73,482.71,482.73,200.0,480.893,480.903,480.883,480.903,200.0
2025-01-23 12:50:00,483.08,483.28,483.07,483.28,510.0,481.2516,481.4509,481.2417,481.4509,510.0
2025-01-23 12:55:00,483.28,483.28,483.28,483.28,0.0,481.4509,481.4509,481.4509,481.4509,0.0
2025-01-23 13:00:00,483.18,483.18,483.06,483.09,501.0,481.3513,481.3513,481.2317,481.2616,501.0
2025-01-23 13:05:00,483.09,483.09,483.09,483.09,0.0,481.2616,481.2616,481.2616,481.2616,0.0
2025-01-23 13:10:00,483.08,484.63,483.08,484.63,5620.0,481.2516,482.7958,481.2516,482.7958,5620.0
2025-01-23 13:15:00,484.63,484.95,484.62,484.92,3000.0,482.7958,483.1146,482.7858,483.0847,3000.0
2025-01-23 13:20:00,485.07,485.42,484.31,484.59,6593.0,483.2341,483.5828,482.477,482.7559,6593.0
2025-01-23 13:25:00,484.59,484.88,484.59,484.88,2060.0,482.7559,483.0448,482.7559,483.0448,2060.0
2025-01-23 13:30:00,484.85,484.85,484.85,484.85,500.0,483.0149,483.0149,483.0149,483.0149,500.0
2025-01-23 13:35:00,484.85,484.87,484.56,484.87,1550.0,483.0149,483.0349,482.726,483.0349,1550.0
2025-01-23 13:40:00,484.87,484.92,484.86,484.89,1100.0,483.0349,483.0847,483.0249,483.0548,1100.0
2025-01-23 13:45:00,484.89,484.89,484.88,484.89,700.0,483.0548,483.0548,483.0448,483.0548,700.0
2025-01-23 13:50:00,485.14,485.18,484.95,485.15,3416.0,483.3038,483.3437,483.1146,483.3138,3416.0
2025-01-23 13:55:00,485.55,485.55,485.31,485.31,428.0,483.7123,483.7123,483.4732,483.4732,428.0
2025-01-23 14:00:00,485.01,485.09,484.84,485.09,3991.0,483.1743,483.254,483.005,483.254,3991.0
2025-01-23 14:05:00,485.03,485.03,485.02,485.03,400.0,483.1943,483.1943,483.1843,483.1943,400.0
2025-01-23 14:10:00,485.05,485.05,485.04,485.05,100.0,483.2142,483.2142,483.2042,483.2142,100.0
2025-01-23 14:15:00,485.21,485.21,484.88,484.96,1885.0,483.3736,483.3736,483.0448,483.1245,1885.0
2025-01-23 14:20:00,485.26,485.26,484.82,485.04,727.0,483.4234,483.4234,482.9851,483.2042,727.0
2025-01-23 14:25:00,485.04,485.48,485.03,485.48,1905.0,483.2042,483.6426,483.1943,483.6426,1905.0
2025-01-23 14:30:00,485.23,485.24,485.22,485.22,900.0,483.3935,483.4035,483.3835,483.3835,900.0
2025-01-23 14:35:00,485.25,485.25,484.95,484.95,1437.0,483.4134,483.4134,483.1146,483.1146,1437.0
2025-01-23 14:40:00,485.27,485.99,485.27,485.98,57066.0,483.4334,484.1506,483.4334,484.1407,57066.0
2025-01-23 14:45:00,485.87,485.89,485.87,485.88,318.0,484.0311,484.051,484.0311,484.041,318.0
2025-01-23 14:50:00,485.7,485.93,485.47,485.93,2849.0,483.8617,484.0909,483.6326,484.0909,2849.0
2025-01-23 14:55:00,485.74,485.75,485.68,485.68,404.0,483.9016,483.9115,483.8418,483.8418,404.0
2025-01-23 15:00:00,485.68,485.68,485.68,485.68,0.0,483.8418,483.8418,483.8418,483.8418,0.0
2025-01-23 15:05:00,485.93,485.93,485.63,485.78,2041.0,484.0909,484.0909,483.792,483.9414,2041.0
2025-01-23 15:10:00,485.69,486.41,485.67,486.33,5100.0,483.8518,484.569,483.8318,484.4893,5100.0
2025-01-23 15:15:00,486.46,486.66,486.35,486.62,828.0,484.6189,484.8181,484.5093,484.7782,828.0
2025-01-23 15:20:00,486.49,486.49,486.27,486.27,2403.0,484.6487,484.6487,484.4296,484.4296,2403.0
2025-01-23 15:25:00,486.27,486.84,486.26,486.67,1335.0,484.4296,484.9974,484.4196,484.8281,1335.0
2025-01-23 15:30:00,486.37,486.44,485.69,485.91,2032.0,484.5292,484.5989,483.8518,484.0709,2032.0
2025-01-23 15:35:00,485.85,485.9,485.53,485.9,1624.0,484.0112,484.061,483.6924,484.061,1624.0
2025-01-23 15:40:00,485.26,485.34,485.07,485.24,2500.0,483.4234,483.5031,483.2341,483.4035,2500.0
2025-01-23 15:45:00,485.27,485.79,485.2,485.2,3463.0,483.4334,483.9514,483.3636,483.3636,3463.0
2025-01-23 15:50:00,485.58,485.96,485.45,485.69,2028.0,483.7422,484.1207,483.6127,483.8518,2028.0
2025-01-23 15:55:00,485.7,486.42,485.45,485.83,31266.0,483.8617,484.579,483.6127,483.9912,31266.0
2025-01-24 09:30:00,483.48,485.48,483.48,485.48,5198.0,481.6501,483.6426,481.6501,483.6426,5198.0
2025-01-24 09:35:00,485.48,487.27,485.47,487.27,600.0,483.6426,485.4258,483.6326,485.4258,600.0
2025-01-24 09:40:00,487.1,487.3,487.1,487.3,200.0,485.2564,485.4557,485.2564,485.4557,200.0
2025-01-24 09:45:00,487.1,487.32,487.09,487.32,1102.0,485.2564,485.4756,485.2465,485.4756,1102.0
2025-01-24 09:50:00,487.33,487.35,486.53,486.57,4001.0,485.4856,485.5055,484.6886,484.7284,4001.0
2025-01-24 09:55:00,487.01,488.92,486.98,488.6,2070.0,485.1668,487.0695,485.1369,486.7508,2070.0
2025-01-24 10:00:00,489.33,489.33,487.75,487.85,1706.0,487.478,487.478,485.904,486.0036,1706.0
2025-01-24 10:05:00,487.96,488.2,487.96,488.2,1190.0,486.1132,486.3523,486.1132,486.3523,1190.0
2025-01-24 10:10:00,488.6,488.6,487.81,487.84,1903.0,486.7508,486.7508,485.9637,485.9936,1903.0
2025-01-24 10:15:00,487.75,488.08,487.29,488.08,2098.0,485.904,486.2327,485.4457,486.2327,2098.0
2025-01-24 10:20:00,488.08,488.08,488.08,488.08,0.0,486.2327,486.2327,486.2327,486.2327,0.0
2025-01-24 10:25:00,487.86,488.03,487.63,487.85,1510.0,486.0136,486.1829,485.7844,486.0036,1510.0
2025-01-24 10:30:00,487.85,488.29,487.8,488.0,2205.0,486.0036,486.4419,485.9538,486.153,2205.0
2025-01-24 10:35:00,488.0,488.0,487.87,487.99,557.0,486.153,486.153,486.0235,486.1431,557.0
2025-01-24 10:40:00,487.92,487.99,487.92,487.94,700.0,486.0733,486.1431,486.0733,486.0933,700.0
2025-01-24 10:45:00,487.94,488.28,487.94,488.06,700.0,486.0933,486.432,486.0933,486.2128,700.0
2025-01-24 10:50:00,488.2,488.2,487.81,488.08,486.0,486.3523,486.3523,485.9637,486.2327,486.0
2025-01-24 10:55:00,488.2,488.5,487.92,488.2,2393.0,486.3523,486.6511,486.0733,486.3523,2393.0
2025-01-24 11:00:00,488.36,488.87,488.36,488.68,1637.0,486.5117,487.0197,486.5117,486.8304,1637.0
2025-01-24 11:05:00,488.74,488.74,488.73,488.74,100.0,486.8902,486.8902,486.8803,486.8902,100.0
2025-01-24 11:10:00,488.74,488.74,488.74,488.74,100.0,486.8902,486.8902,486.8902,486.8902,100.0
2025-01-24 11:15:00,488.74,489.35,488.74,489.35,2640.0,486.8902,487.4979,486.8902,487.4979,2640.0
2025-01-24 11:20:00,489.17,489.18,489.14,489.14,300.0,487.3186,487.3286,487.2887,487.2887,300.0
2025-01-24 11:25:00,489.16,489.16,489.15,489.16,300.0,487.3086,487.3086,487.2987,487.3086,300.0
2025-01-24 11:30:00,489.27,489.31,489.26,489.31,400.0,487.4182,487.4581,487.4083,487.4581,400.0
2025-01-24 11:35:00,489.63,489.82,489.5,489.81,1502.0,487.7769,487.9661,487.6473,487.9562,1502.0
2025-01-24 11:40:00,489.51,489.72,489.51,489.7,1928.0,487.6573,487.8665,487.6573,487.8466,1928.0
2025-01-24 11:45:00,489.45,489.45,489.33,489.45,2010.0,487.5975,487.5975,487.478,487.5975,2010.0
2025-01-24 11:50:00,489.57,489.91,489.57,489.7,3238.0,487.7171,488.0558,487.7171,487.8466,3238.0
2025-01-24 11:55:00,489.81,490.07,489.32,489.32,2710.0,487.9562,488.2152,487.468,487.468,2710.0
2025-01-24 12:00:00,489.11,489.4,488.96,488.96,1510.0,487.2588,487.5477,487.1094,487.1094,1510.0
2025-01-24 12:05:00,488.96,489.32,488.96,489.25,1600.0,487.1094,487.468,487.1094,487.3983,1600.0
2025-01-24 12:10:00,489.08,489.09,488.89,488.89,400.0,487.2289,487.2389,487.0397,487.0397,400.0
2025-01-24 12:15:00,488.86,489.4,488.85,489.25,2100.0,487.0098,487.5477,486.9998,487.3983,2100.0
2025-01-24 12:20:00,489.3,489.36,489.0,489.36,726.0,487.4481,487.5079,487.1492,487.5079,726.0
2025-01-24 12:25:00,489.72,490.1,489.72,489.8,1700.0,487.8665,488.2451,487.8665,487.9462,1700.0
2025-01-24 12:30:00,489.65,490.02,489.51,490.02,1921.0,487.7968,488.1654,487.6573,488.1654,1921.0
2025-01-24 12:35:00,490.2,490.5,490.2,490.41,400.0,488.3447,488.6436,488.3447,488.5539,400.0
2025-01-24 12:40:00,490.43,490.59,490.27,490.27,2058.0,488.5738,488.7332,488.4144,488.4144,2058.0
2025-01-24 12:45:00,490.1,490.11,489.78,489.78,1000.0,488.2451,488.255,487.9263,487.9263,1000.0
2025-01-24 12:50:00,489.77,490.06,489.74,490.06,1609.0,487.9163,488.2052,487.8864,488.2052,1609.0
2025-01-24 12:55:00,490.09,490.17,490.02,490.03,800.0,488.2351,488.3148,488.1654,488.1753,800.0
2025-01-24 13:00:00,489.99,490.04,489.99,490.04,400.0,488.1355,488.1853,488.1355,488.1853,400.0
2025-01-24 13:05:00,489.99,490.3,489.98,490.3,12300.0,488.1355,488.4443,488.1255,488.4443,12300.0
2025-01-24 13:10:00,490.28,490.47,490.27,490.46,1700.0,488.4244,488.6137,488.4144,488.6037,1700.0
2025-01-24 13:15:00,490.57,490.77,490.35,490.6,4362.0,488.7133,488.9125,488.4941,488.7432,4362.0
2025-01-24 13:20:00,490.58,490.6,490.52,490.6,1100.0,488.7233,488.7432,488.6635,488.7432,1100.0
2025-01-24 13:25:00,490.6,490.8,490.59,490.6,823.0,488.7432,488.9424,488.7332,488.7432,823.0
2025-01-24 13:30:00,490.78,491.07,490.73,491.07,1692.0,488.9225,489.2114,488.8727,489.2114,1692.0
2025-01-24 13:35:00,490.95,491.34,490.67,490.92,16072.0,489.0919,489.4804,488.8129,489.062,16072.0
2025-01-24 13:40:00,490.91,490.93,490.81,490.81,1500.0,489.052,489.0719,488.9524,488.9524,1500.0
2025-01-24 13:45:00,490.81,490.81,489.79,489.79,2322.0,488.9524,488.9524,487.9362,487.9362,2322.0
2025-01-24 13:50:00,490.05,490.05,489.89,489.89,929.0,488.1953,488.1953,488.0359,488.0359,929.0
2025-01-24 13:55:00,489.88,490.18,489.36,489.39,2543.0,488.0259,488.3248,487.5079,487.5378,2543.0
2025-01-24 14:00:00,489.34,489.65,489.34,489.39,1598.0,487.488,487.7968,487.488,487.5378,1598.0
2025-01-24 14:05:00,489.4,489.4,489.22,489.39,1000.0,487.5477,487.5477,487.3684,487.5378,1000.0
2025-01-24 14:10:00,489.39,489.43,489.38,489.42,634.0,487.5378,487.5776,487.5278,487.5676,634.0
2025-01-24 14:15:00,489.42,489.62,489.42,489.55,1303.0,487.5676,487.7669,487.5676,487.6972,1303.0
2025-01-24 14:20:00,489.28,489.49,489.15,489.47,4375.0,487.4282,487.6374,487.2987,487.6175,4375.0
2025-01-24 14:25:00,489.41,489.7,489.41,489.49,704.0,487.5577,487.8466,487.5577,487.6374,704.0
2025-01-24 14:30:00,489.67,489.81,489.55,489.57,907.0,487.8167,487.9562,487.6972,487.7171,907.0
2025-01-24 14:35:00,489.7,489.7,489.39,489.56,908.0,487.8466,487.8466,487.5378,487.7071,908.0
2025-01-24 14:40:00,489.56,489.56,489.56,489.56,281.0,487.7071,487.7071,487.7071,487.7071,281.0
2025-01-24 14:45:00,489.56,489.56,489.56,489.56,0.0,487.7071,487.7071,487.7071,487.7071,0.0
2025-01-24 14:50:00,489.49,489.49,488.98,489.17,4815.0,487.6374,487.6374,487.1293,487.3186,4815.0
2025-01-24 14:55:00,489.16,489.16,488.84,488.97,1250.0,487.3086,487.3086,486.9898,487.1194,1250.0
2025-01-24 15:00:00,488.87,489.02,488.68,488.97,2834.0,487.0197,487.1692,486.8304,487.1194,2834.0
2025-01-24 15:05:00,488.97,489.11,488.96,489.07,2632.0,487.1194,487.2588,487.1094,487.219,2632.0
2025-01-24 15:10:00,489.06,489.07,488.87,489.03,1328.0,487.209,487.219,487.0197,487.1791,1328.0
2025-01-24 15:15:00,489.02,489.15,489.0,489.0,1425.0,487.1692,487.2987,487.1492,487.1492,1425.0
2025-01-24 15:20:00,488.94,489.02,488.65,488.99,2730.0,487.0895,487.1692,486.8006,487.1393,2730.0
2025-01-24 15:25:00,488.89,488.89,488.8,488.8,1400.0,487.0397,487.0397,486.95,486.95,1400.0
2025-01-24 15:30:00,488.8,488.84,488.01,488.01,6777.0,486.95,486.9898,486.163,486.163,6777.0
2025-01-24 15:35:00,488.0,488.07,487.77,487.83,2300.0,486.153,486.2228,485.9239,485.9837,2300.0
2025-01-24 15:40:00,487.84,488.03,487.55,488.03,5416.0,485.9936,486.1829,485.7047,486.1829,5416.0
2025-01-24 15:45:00,488.03,488.15,488.02,488.04,3400.0,486.1829,486.3025,486.1729,486.1929,3400.0
2025-01-24 15:50:00,488.3,489.3,488.29,488.92,8710.0,486.4519,487.4481,486.4419,487.0695,8710.0
2025-01-24 15:55:00,488.81,489.8,488.69,489.64,30710.0,486.96,487.9462,486.8404,487.7868,30710.0
2025-01-27 09:30:00,487.32,488.51,484.09,484.69,11824.0,485.4756,486.6611,482.2578,482.8556,11824.0
2025-01-27 09:35:00,483.69,485.6,483.64,485.08,6906.0,481.8593,483.7621,481.8095,483.2441,6906.0
2025-01-27 09:40:00,483.95,483.95,481.13,481.13,11406.0,482.1184,482.1184,479.309,479.309,11406.0
2025-01-27 09:45:00,479.75,481.63,479.75,480.75,6994.0,477.9342,479.8071,477.9342,478.9305,6994.0
2025-01-27 09:50:00,480.84,482.81,480.73,482.81,12040.0,479.0201,480.9827,478.9105,480.9827,12040.0
2025-01-27 09:55:00,482.81,486.74,482.8,486.29,9497.0,480.9827,484.8978,480.9727,484.4495,9497.0
2025-01-27 10:00:00,486.49,488.21,486.49,486.99,5561.0,484.6487,486.3622,484.6487,485.1468,5561.0
2025-01-27 10:05:00,486.86,487.38,486.86,487.38,500.0,485.0173,485.5354,485.0173,485.5354,500.0
2025-01-27 10:10:00,486.82,487.37,486.82,487.37,500.0,484.9775,485.5254,484.9775,485.5254,500.0
2025-01-27 10:15:00,486.78,487.78,486.78,487.42,2288.0,484.9376,485.9339,484.9376,485.5752,2288.0
2025-01-27 10:20:00,487.53,487.74,487.08,487.69,1225.0,485.6848,485.894,485.2365,485.8442,1225.0
2025-01-27 10:25:00,487.52,487.52,486.82,486.82,843.0,485.6748,485.6748,484.9775,484.9775,843.0
2025-01-27 10:30:00,487.41,488.09,487.17,487.17,600.0,485.5653,486.2427,485.3262,485.3262,600.0
2025-01-27 10:35:00,487.57,487.57,487.48,487.49,600.0,485.7247,485.7247,485.635,485.645,600.0
2025-01-27 10:40:00,487.5,487.5,487.06,487.06,500.0,485.6549,485.6549,485.2166,485.2166,500.0
2025-01-27 10:45:00,487.28,487.28,486.56,486.78,1612.0,485.4357,485.4357,484.7185,484.9376,1612.0
2025-01-27 10:50:00,486.85,487.37,486.85,487.11,1207.0,485.0074,485.5254,485.0074,485.2664,1207.0
2025-01-27 10:55:00,487.54,487.54,487.42,487.44,700.0,485.6948,485.6948,485.5752,485.5951,700.0
2025-01-27 11:00:00,486.74,486.99,486.74,486.99,393.0,484.8978,485.1468,484.8978,485.1468,393.0
2025-01-27 11:05:00,487.12,487.33,487.11,487.31,1157.0,485.2764,485.4856,485.2664,485.4656,1157.0
2025-01-27 11:10:00,487.46,488.75,487.4,488.52,1824.0,485.6151,486.9002,485.5553,486.6711,1824.0
2025-01-27 11:15:00,488.8,488.88,488.8,488.88,800.0,486.95,487.0297,486.95,487.0297,800.0
2025-01-27 11:20:00,489.25,489.25,489.02,489.02,400.0,487.3983,487.3983,487.1692,487.1692,400.0
2025-01-27 11:25:00,489.05,489.21,489.04,489.12,1800.0,487.199,487.3584,487.1891,487.2688,1800.0
2025-01-27 11:30:00,488.81,488.89,488.65,488.65,500.0,486.96,487.0397,486.8006,486.8006,500.0
2025-01-27 11:35:00,489.37,490.07,489.36,490.06,700.0,487.5178,488.2152,487.5079,488.2052,700.0
2025-01-27 11:40:00,489.3,489.3,489.16,489.26,616.0,487.4481,487.4481,487.3086,487.4083,616.0
2025-01-27 11:45:00,489.26,489.26,489.26,489.26,0.0,487.4083,487.4083,487.4083,487.4083,0.0
2025-01-27 11:50:00,489.23,489.24,489.0,489.02,865.0,487.3784,487.3883,487.1492,487.1692,865.0
2025-01-27 11:55:00,489.8,489.8,489.42,489.42,600.0,487.9462,487.9462,487.5676,487.5676,600.0
2025-01-27 12:00:00,489.87,491.15,489.85,491.15,1400.0,488.0159,489.2911,487.996,489.2911,1400.0
2025-01-27 12:05:00,490.91,491.41,490.91,491.31,4712.0,489.052,489.5501,489.052,489.4505,4712.0
2025-01-27 12:10:00,491.75,492.22,491.66,492.22,3214.0,489.8888,490.3571,489.7992,490.3571,3214.0
2025-01-27 12:15:00,492.25,492.74,491.75,491.94,4769.0,490.3869,490.8751,489.8888,490.0781,4769.0
2025-01-27 12:20:00,491.91,492.98,491.89,492.98,5895.0,490.0482,491.1142,490.0283,491.1142,5895.0
2025-01-27 12:25:00,493.42,493.99,493.09,493.09,1451.0,491.5525,492.1204,491.2238,491.2238,1451.0
2025-01-27 12:30:00,492.84,493.05,492.83,493.05,300.0,490.9747,491.1839,490.9647,491.1839,300.0
2025-01-27 12:35:00,492.9,493.64,492.89,493.64,3358.0,491.0345,491.7717,491.0245,491.7717,3358.0
2025-01-27 12:40:00,493.62,493.62,493.59,493.6,327.0,491.7518,491.7518,491.7219,491.7318,327.0
2025-01-27 12:45:00,493.61,493.61,492.92,493.18,9351.0,491.7418,491.7418,491.0544,491.3134,9351.0
2025-01-27 12:50:00,492.61,493.01,492.42,492.42,2004.0,490.7456,491.1441,490.5563,490.5563,2004.0
2025-01-27 12:55:00,492.86,493.06,492.83,492.84,2958.0,490.9946,491.1939,490.9647,490.9747,2958.0
2025-01-27 13:00:00,492.85,492.86,492.79,492.86,2065.0,490.9847,490.9946,490.9249,490.9946,2065.0
2025-01-27 13:05:00,492.86,492.95,492.7,492.82,2275.0,490.9946,491.0843,490.8352,490.9548,2275.0
2025-01-27 13:10:00,492.82,493.1,492.68,492.94,1260.0,490.9548,491.2337,490.8153,491.0743,1260.0
2025-01-27 13:15:00,492.97,492.99,492.85,492.99,1810.0,491.1042,491.1241,490.9847,491.1241,1810.0
2025-01-27 13:20:00,492.99,493.21,492.85,493.21,1724.0,491.1241,491.3433,490.9847,491.3433,1724.0
2025-01-27 13:25:00,493.27,493.27,493.15,493.21,306.0,491.4031,491.4031,491.2835,491.3433,306.0
2025-01-27 13:30:00,493.32,493.69,492.87,492.87,6128.0,491.4529,491.8215,491.0046,491.0046,6128.0
2025-01-27 13:35:00,492.87,493.23,492.61,492.62,1418.0,491.0046,491.3632,490.7456,490.7555,1418.0
2025-01-27 13:40:00,492.95,492.95,492.41,492.41,510.0,491.0843,491.0843,490.5463,490.5463,510.0
2025-01-27 13:45:00,493.21,493.33,492.9,492.9,1537.0,491.3433,491.4629,491.0345,491.0345,1537.0
2025-01-27 13:50:00,493.72,493.99,493.7,493.99,711.0,491.8514,492.1204,491.8314,492.1204,711.0
2025-01-27 13:55:00,494.0,494.0,493.12,493.13,1435.0,492.1303,492.1303,491.2536,491.2636,1435.0
2025-01-27 14:00:00,493.45,493.52,493.45,493.52,300.0,491.5824,491.6521,491.5824,491.6521,300.0
2025-01-27 14:05:00,493.56,493.57,493.2,493.2,400.0,491.692,491.7019,491.3333,491.3333,400.0
2025-01-27 14:10:00,493.48,493.58,493.34,493.36,1211.0,491.6123,491.7119,491.4728,491.4927,1211.0
2025-01-27 14:15:00,493.21,494.15,493.21,494.15,1067.0,491.3433,492.2797,491.3433,492.2797,1067.0
2025-01-27 14:20:00,494.42,495.0,494.41,494.88,1782.0,492.5487,493.1265,492.5388,493.007,1782.0
2025-01-27 14:25:00,495.25,495.44,495.14,495.43,1961.0,493.3756,493.5649,493.266,493.5549,1961.0
2025-01-27 14:30:00,495.43,495.79,495.26,495.51,1808.0,493.5549,493.9135,493.3855,493.6346,1808.0
2025-01-27 14:35:00,495.99,496.3,495.48,495.94,3157.0,494.1128,494.4216,493.6047,494.063,3157.0
2025-01-27 14:40:00,495.91,496.03,495.46,495.47,5724.0,494.0331,494.1526,493.5848,493.5948,5724.0
2025-01-27 14:45:00,495.57,495.57,495.56,495.56,400.0,493.6944,493.6944,493.6844,493.6844,400.0
2025-01-27 14:50:00,495.15,495.55,495.1,495.37,2991.0,493.276,493.6744,493.2262,493.4951,2991.0
2025-01-27 14:55:00,495.57,495.9,495.45,495.68,2278.0,493.6944,494.0231,493.5748,493.804,2278.0
2025-01-27 15:00:00,495.43,495.46,494.87,494.87,1982.0,493.5549,493.5848,492.997,492.997,1982.0
2025-01-27 15:05:00,494.78,494.78,494.07,494.55,1400.0,492.9074,492.9074,492.2,492.6782,1400.0
2025-01-27 15:10:00,494.75,495.04,494.62,494.71,4257.0,492.8775,493.1664,492.748,492.8376,4257.0
2025-01-27 15:15:00,494.73,495.68,494.73,495.67,1500.0,492.8576,493.804,492.8576,493.794,1500.0
2025-01-27 15:20:00,495.68,495.8,495.52,495.8,600.0,493.804,493.9235,493.6446,493.9235,600.0
2025-01-27 15:25:00,495.62,495.8,495.21,495.22,7142.0,493.7442,493.9235,493.3357,493.3457,7142.0
2025-01-27 15:30:00,495.35,495.39,494.97,495.01,2844.0,493.4752,493.5151,493.0966,493.1365,2844.0
2025-01-27 15:35:00,495.14,495.83,495.14,495.61,7365.0,493.266,493.9534,493.266,493.7342,7365.0
2025-01-27 15:40:00,495.66,496.06,495.61,495.84,1859.0,493.784,494.1825,493.7342,493.9634,1859.0
2025-01-27 15:45:00,495.84,495.84,493.93,494.43,9179.0,493.9634,493.9634,492.0606,492.5587,9179.0
2025-01-27 15:50:00,494.36,495.26,494.36,495.26,11202.0,492.489,493.3855,492.489,493.3855,11202.0
2025-01-27 15:55:00,495.52,496.48,495.33,496.13,22111.0,493.6446,494.6009,493.4553,494.2523,22111.0
2025-01-28 09:30:00,495.0,496.34,491.64,493.63,6571.0,493.1265,494.4615,489.7792,491.7617,6571.0
2025-01-28 09:35:00,493.67,495.8,493.23,495.33,2502.0,491.8016,493.9235,491.3632,493.4553,2502.0
2025-01-28 09:40:00,495.33,495.33,495.33,495.33,0.0,493.4553,493.4553,493.4553,493.4553,0.0
2025-01-28 09:45:00,495.02,495.22,492.71,492.71,8077.0,493.1465,493.3457,490.8452,490.8452,8077.0
2025-01-28 09:50:00,492.5,492.75,492.46,492.46,300.0,490.636,490.885,490.5961,490.5961,300.0
2025-01-28 09:55:00,492.55,493.64,492.46,493.64,3067.0,490.6858,491.7717,490.5961,491.7717,3067.0
2025-01-28 10:00:00,493.75,494.91,493.34,494.02,4174.0,491.8813,493.0369,491.4728,492.1502,4174.0
2025-01-28 10:05:00,493.34,493.35,492.89,493.13,2884.0,491.4728,491.4828,491.0245,491.2636,2884.0
2025-01-28 10:10:00,493.14,493.19,492.28,492.28,855.0,491.2736,491.3234,490.4168,490.4168,855.0
2025-01-28 10:15:00,492.97,493.11,492.9,492.91,2225.0,491.1042,491.2437,491.0345,491.0444,2225.0
2025-01-28 10:20:00,493.21,493.77,493.21,493.41,609.0,491.3433,491.9012,491.3433,491.5425,609.0
2025-01-28 10:25:00,493.61,494.56,493.61,493.96,7551.0,491.7418,492.6882,491.7418,492.0905,7551.0
2025-01-28 10:30:00,493.82,495.0,493.82,494.17,1304.0,491.951,493.1265,491.951,492.2997,1304.0
2025-01-28 10:35:00,494.73,495.73,494.72,495.56,1524.0,492.8576,493.8538,492.8476,493.6844,1524.0
2025-01-28 10:40:00,496.06,496.23,495.87,496.17,1261.0,494.1825,494.3519,493.9932,494.2921,1261.0
2025-01-28 10:45:00,496.27,496.57,496.26,496.56,300.0,494.3917,494.6906,494.3818,494.6806,300.0
2025-01-28 10:50:00,496.94,497.5,496.94,497.5,1300.0,495.0592,495.6171,495.0592,495.6171,1300.0
2025-01-28 10:55:00,497.48,497.5,497.08,497.13,1925.0,495.5971,495.6171,495.1987,495.2485,1925.0
2025-01-28 11:00:00,497.53,498.0,497.52,497.88,1200.0,495.647,496.1152,495.637,495.9956,1200.0
2025-01-28 11:05:00,497.89,498.0,497.52,497.89,2202.0,496.0056,496.1152,495.637,496.0056,2202.0
2025-01-28 11:10:00,497.89,497.92,497.44,497.57,1800.0,496.0056,496.0355,495.5573,495.6868,1800.0
2025-01-28 11:15:00,497.42,497.42,496.91,496.99,717.0,495.5374,495.5374,495.0293,495.109,717.0
2025-01-28 11:20:00,496.96,496.96,495.46,495.46,1200.0,495.0791,495.0791,493.5848,493.5848,1200.0
2025-01-28 11:25:00,495.63,495.76,495.19,495.19,1693.0,493.7541,493.8837,493.3158,493.3158,1693.0
2025-01-28 11:30:00,495.51,495.99,495.51,495.88,2672.0,493.6346,494.1128,493.6346,494.0032,2672.0
2025-01-28 11:35:00,495.19,495.46,495.19,495.46,200.0,493.3158,493.5848,493.3158,493.5848,200.0
2025-01-28 11:40:00,495.5,495.9,495.47,495.78,1395.0,493.6246,494.0231,493.5948,493.9036,1395.0
2025-01-28 11:45:00,495.78,496.0,495.4,496.0,1939.0,493.9036,494.1227,493.525,494.1227,1939.0
2025-01-28 11:50:00,496.39,496.39,495.33,495.59,700.0,494.5113,494.5113,493.4553,493.7143,700.0
2025-01-28 11:55:00,495.58,496.11,495.58,495.87,881.0,493.7043,494.2323,493.7043,493.9932,881.0
2025-01-28 12:00:00,496.26,496.26,495.7,495.92,1556.0,494.3818,494.3818,493.8239,494.043,1556.0
2025-01-28 12:05:00,495.86,496.46,495.85,496.36,1123.0,493.9833,494.581,493.9733,494.4814,1123.0
2025-01-28 12:10:00,496.55,496.55,495.97,496.33,1248.0,494.6707,494.6707,494.0929,494.4515,1248.0
2025-01-28 12:15:00,496.33,496.39,495.91,495.94,600.0,494.4515,494.5113,494.0331,494.063,600.0
2025-01-28 12:20:00,495.91,495.91,495.48,495.48,900.0,494.0331,494.0331,493.6047,493.6047,900.0
2025-01-28 12:25:00,495.41,496.0,495.37,495.59,4105.0,493.535,494.1227,493.4951,493.7143,4105.0
2025-01-28 12:30:00,495.59,495.59,495.59,495.59,0.0,493.7143,493.7143,493.7143,493.7143,0.0
2025-01-28 12:35:00,495.41,495.41,495.14,495.14,1000.0,493.535,493.535,493.266,493.266,1000.0
2025-01-28 12:40:00,495.0,495.2,494.4,494.89,4120.0,493.1265,493.3258,492.5288,493.0169,4120.0
2025-01-28 12:45:00,495.19,495.4,495.18,495.2,803.0,493.3158,493.525,493.3058,493.3258,803.0
2025-01-28 12:50:00,495.18,495.18,495.18,495.18,100.0,493.3058,493.3058,493.3058,493.3058,100.0
2025-01-28 12:55:00,495.46,495.51,495.33,495.5,2308.0,493.5848,493.6346,493.4553,493.6246,2308.0
2025-01-28 13:00:00,495.79,496.0,495.76,495.88,2336.0,493.9135,494.1227,493.8837,494.0032,2336.0
2025-01-28 13:05:00,495.59,496.09,495.58,495.95,402.0,493.7143,494.2124,493.7043,494.0729,402.0
2025-01-28 13:10:00,495.54,495.96,495.54,495.96,1387.0,493.6645,494.0829,493.6645,494.0829,1387.0
2025-01-28 13:15:00,496.24,496.7,496.13,496.7,1886.0,494.3618,494.8201,494.2523,494.8201,1886.0
2025-01-28 13:20:00,496.88,496.88,496.16,496.43,2912.0,494.9994,494.9994,494.2821,494.5511,2912.0
2025-01-28 13:25:00,496.43,496.43,496.43,496.43,0.0,494.5511,494.5511,494.5511,494.5511,0.0
2025-01-28 13:30:00,496.53,496.59,496.53,496.59,700.0,494.6507,494.7105,494.6507,494.7105,700.0
2025-01-28 13:35:00,496.77,496.79,496.41,496.63,925.0,494.8898,494.9098,494.5312,494.7504,925.0
2025-01-28 13:40:00,496.63,496.76,496.1,496.4,2623.0,494.7504,494.8799,494.2224,494.5212,2623.0
2025-01-28 13:45:00,496.04,496.27,496.01,496.27,636.0,494.1626,494.3917,494.1327,494.3917,636.0
2025-01-28 13:50:00,496.13,496.15,496.0,496.0,1000.0,494.2523,494.2722,494.1227,494.1227,1000.0
2025-01-28 13:55:00,496.12,496.12,495.91,496.1,1200.0,494.2423,494.2423,494.0331,494.2224,1200.0
2025-01-28 14:00:00,496.1,496.29,495.85,495.85,3326.0,494.2224,494.4116,493.9733,493.9733,3326.0
2025-01-28 14:05:00,495.99,495.99,495.61,495.71,1551.0,494.1128,494.1128,493.7342,493.8338,1551.0
2025-01-28 14:10:00,495.44,495.44,495.11,495.4,900.0,493.5649,493.5649,493.2361,493.525,900.0
2025-01-28 14:15:00,495.14,495.76,495.14,495.61,4450.0,493.266,493.8837,493.266,493.7342,4450.0
2025-01-28 14:20:00,495.62,496.3,495.49,495.7,2210.0,493.7442,494.4216,493.6147,493.8239,2210.0
2025-01-28 14:25:00,496.0,496.3,496.0,496.04,3213.0,494.1227,494.4216,494.1227,494.1626,3213.0
2025-01-28 14:30:00,496.04,496.05,495.64,495.96,1831.0,494.1626,494.1726,493.7641,494.0829,1831.0
2025-01-28 14:35:00,495.95,495.95,495.44,495.44,2096.0,494.0729,494.0729,493.5649,493.5649,2096.0
2025-01-28 14:40:00,495.48,495.75,495.42,495.55,1369.0,493.6047,493.8737,493.5449,493.6744,1369.0
2025-01-28 14:45:00,495.73,496.15,495.65,495.72,3608.0,493.8538,494.2722,493.7741,493.8438,3608.0
2025-01-28 14:50:00,495.92,495.92,495.6,495.6,1569.0,494.043,494.043,493.7243,493.7243,1569.0
2025-01-28 14:55:00,495.71,496.11,495.71,495.89,4571.0,493.8338,494.2323,493.8338,494.0132,4571.0
2025-01-28 15:00:00,495.89,495.98,495.64,495.88,1509.0,494.0132,494.1028,493.7641,494.0032,1509.0
2025-01-28 15:05:00,495.88,496.31,495.86,496.16,3905.0,494.0032,494.4316,493.9833,494.2821,3905.0
2025-01-28 15:10:00,496.14,496.2,496.03,496.17,1600.0,494.2622,494.322,494.1526,494.2921,1600.0
2025-01-28 15:15:00,496.21,496.29,496.11,496.22,1100.0,494.332,494.4116,494.2323,494.3419,1100.0
2025-01-28 15:20:00,496.23,496.44,496.02,496.07,5467.0,494.3519,494.5611,494.1427,494.1925,5467.0
2025-01-28 15:25:00,495.94,495.94,495.26,495.26,1652.0,494.063,494.063,493.3855,493.3855,1652.0
2025-01-28 15:30:00,495.44,495.44,495.0,495.0,1102.0,493.5649,493.5649,493.1265,493.1265,1102.0
2025-01-28 15:35:00,494.86,495.08,494.46,494.83,2939.0,492.9871,493.2062,492.5886,492.9572,2939.0
2025-01-28 15:40:00,495.01,495.02,494.27,494.4,2502.0,493.1365,493.1465,492.3993,492.5288,2502.0
2025-01-28 15:45:00,494.48,494.56,493.04,493.44,9842.0,492.6085,492.6882,491.1739,491.5724,9842.0
2025-01-28 15:50:00,493.69,494.42,493.43,494.18,8035.0,491.8215,492.5487,491.5625,492.3096,8035.0
2025-01-28 15:55:00,493.9,494.03,492.8,493.0,43161.0,492.0307,492.1602,490.9349,491.1341,43161.0
2025-01-29 09:30:00,489.8,491.38,489.8,490.87,9239.0,487.9462,489.5202,487.9462,489.0122,9239.0
2025-01-29 09:35:00,491.15,491.19,490.24,490.33,4180.0,489.2911,489.3309,488.3845,488.4742,4180.0
2025-01-29 09:40:00,491.15,491.48,491.04,491.05,400.0,489.2911,489.6199,489.1815,489.1915,400.0
2025-01-29 09:45:00,491.5,492.23,491.5,491.83,1160.0,489.6398,490.367,489.6398,489.9685,1160.0
2025-01-29 09:50:00,491.35,491.35,490.47,490.47,600.0,489.4903,489.4903,488.6137,488.6137,600.0
2025-01-29 09:55:00,491.0,491.24,490.78,491.24,401.0,489.1417,489.3808,488.9225,489.3808,401.0
2025-01-29 10:00:00,491.55,491.55,490.81,491.39,1607.0,489.6896,489.6896,488.9524,489.5302,1607.0
2025-01-29 10:05:00,491.45,491.99,491.29,491.36,1780.0,489.59,490.1279,489.4306,489.5003,1780.0
2025-01-29 10:10:00,491.06,491.08,490.4,490.4,3193.0,489.2014,489.2214,488.5439,488.5439,3193.0
2025-01-29 10:15:00,490.6,491.11,490.54,490.54,3271.0,488.7432,489.2513,488.6834,488.6834,3271.0
2025-01-29 10:20:00,490.51,490.9,490.21,490.81,3552.0,488.6535,489.042,488.3547,488.9524,3552.0
2025-01-29 10:25:00,490.77,490.79,490.38,490.38,400.0,488.9125,488.9325,488.524,488.524,400.0
2025-01-29 10:30:00,490.45,491.42,490.42,491.42,3636.0,488.5938,489.5601,488.5639,489.5601,3636.0
2025-01-29 10:35:00,491.73,492.24,491.72,491.74,3137.0,489.8689,490.377,489.8589,489.8789,3137.0
2025-01-29 10:40:00,491.74,492.08,491.73,491.96,1683.0,489.8789,490.2176,489.8689,490.098,1683.0
2025-01-29 10:45:00,491.54,491.54,490.79,490.79,726.0,489.6796,489.6796,488.9325,488.9325,726.0
2025-01-29 10:50:00,490.8,491.09,490.52,490.52,300.0,488.9424,489.2313,488.6635,488.6635,300.0
2025-01-29 10:55:00,490.96,491.01,490.95,491.01,1015.0,489.1018,489.1516,489.0919,489.1516,1015.0
2025-01-29 11:00:00,490.85,491.03,490.66,490.94,941.0,488.9922,489.1716,488.803,489.0819,941.0
2025-01-29 11:05:00,490.59,491.01,490.59,490.78,1104.0,488.7332,489.1516,488.7332,488.9225,1104.0
2025-01-29 11:10:00,491.0,491.42,491.0,491.25,3085.0,489.1417,489.5601,489.1417,489.3907,3085.0
2025-01-29 11:15:00,490.98,491.34,490.97,491.34,300.0,489.1217,489.4804,489.1118,489.4804,300.0
2025-01-29 11:20:00,491.48,491.73,491.43,491.64,2100.0,489.6199,489.8689,489.57,489.7792,2100.0
2025-01-29 11:25:00,491.71,491.76,491.71,491.76,300.0,489.849,489.8988,489.849,489.8988,300.0
2025-01-29 11:30:00,491.42,492.41,491.39,492.41,2100.0,489.5601,490.5463,489.5302,490.5463,2100.0
2025-01-29 11:35:00,492.49,492.49,492.06,492.06,1378.0,490.626,490.626,490.1977,490.1977,1378.0
2025-01-29 11:40:00,492.25,492.41,492.24,492.24,400.0,490.3869,490.5463,490.377,490.377,400.0
2025-01-29 11:45:00,492.24,492.51,492.24,492.5,700.0,490.377,490.646,490.377,490.636,700.0
2025-01-29 11:50:00,492.5,492.5,492.5,492.5,0.0,490.636,490.636,490.636,490.636,0.0
2025-01-29 11:55:00,492.44,492.44,492.18,492.18,371.0,490.5762,490.5762,490.3172,490.3172,371.0
2025-01-29 12:00:00,492.53,492.76,492.48,492.76,1068.0,490.6659,490.895,490.6161,490.895,1068.0
2025-01-29 12:05:00,492.55,493.02,492.55,492.81,360.0,490.6858,491.154,490.6858,490.9448,360.0
2025-01-29 12:10:00,492.77,492.77,492.58,492.72,1600.0,490.905,490.905,490.7157,490.8552,1600.0
2025-01-29 12:15:00,492.69,492.69,492.68,492.68,600.0,490.8253,490.8253,490.8153,490.8153,600.0
2025-01-29 12:20:00,492.68,492.95,492.67,492.89,1112.0,490.8153,491.0843,490.8053,491.0245,1112.0
2025-01-29 12:25:00,492.85,492.85,492.85,492.85,524.0,490.9847,490.9847,490.9847,490.9847,524.0
2025-01-29 12:30:00,492.7,492.72,492.48,492.48,513.0,490.8352,490.8552,490.6161,490.6161,513.0
2025-01-29 12:35:00,492.62,492.62,492.28,492.28,200.0,490.7555,490.7555,490.4168,490.4168,200.0
2025-01-29 12:40:00,492.19,492.19,492.05,492.05,200.0,490.3272,490.3272,490.1877,490.1877,200.0
2025-01-29 12:45:00,491.84,492.0,491.8,492.0,1221.0,489.9785,490.1379,489.9386,490.1379,1221.0
2025-01-29 12:50:00,491.97,492.44,491.97,492.44,653.0,490.108,490.5762,490.108,490.5762,653.0
2025-01-29 12:55:00,492.03,492.03,491.94,491.96,957.0,490.1678,490.1678,490.0781,490.098,957.0
2025-01-29 13:00:00,491.83,491.83,491.12,491.12,400.0,489.9685,489.9685,489.2612,489.2612,400.0
2025-01-29 13:05:00,491.3,491.75,491.29,491.75,325.0,489.4405,489.8888,489.4306,489.8888,325.0
2025-01-29 13:10:00,491.74,491.95,491.65,491.95,1303.0,489.8789,490.0881,489.7892,490.0881,1303.0
2025-01-29 13:15:00,491.95,491.95,491.95,491.95,0.0,490.0881,490.0881,490.0881,490.0881,0.0
2025-01-29 13:20:00,491.99,492.0,491.43,491.44,717.0,490.1279,490.1379,489.57,489.58,717.0
2025-01-29 13:25:00,492.08,492.72,492.08,492.66,800.0,490.2176,490.8552,490.2176,490.7954,800.0
2025-01-29 13:30:00,492.58,492.58,492.58,492.58,100.0,490.7157,490.7157,490.7157,490.7157,100.0
2025-01-29 13:35:00,492.2,492.2,491.72,491.72,500.0,490.3371,490.3371,489.8589,489.8589,500.0
2025-01-29 13:40:00,491.72,491.72,491.72,491.72,0.0,489.8589,489.8589,489.8589,489.8589,0.0
2025-01-29 13:45:00,491.52,491.52,491.36,491.52,1100.0,489.6597,489.6597,489.5003,489.6597,1100.0
2025-01-29 13:50:00,491.52,491.52,491.06,491.45,648.0,489.6597,489.6597,489.2014,489.59,648.0
2025-01-29 13:55:00,491.45,491.45,490.63,490.83,1705.0,489.59,489.59,488.7731,488.9723,1705.0
2025-01-29 14:00:00,490.1,490.1,489.32,489.81,1200.0,488.2451,488.2451,487.468,487.9562,1200.0
2025-01-29 14:05:00,489.26,489.43,488.32,488.33,3684.0,487.4083,487.5776,486.4718,486.4818,3684.0
2025-01-29 14:10:00,488.1,488.39,487.96,488.35,3176.0,486.2526,486.5415,486.1132,486.5017,3176.0
2025-01-29 14:15:00,488.35,488.35,487.28,487.39,2280.0,486.5017,486.5017,485.4357,485.5453,2280.0
2025-01-29 14:20:00,487.44,487.77,487.44,487.67,3008.0,485.5951,485.9239,485.5951,485.8243,3008.0
2025-01-29 14:25:00,487.67,487.82,487.29,487.46,2164.0,485.8243,485.9737,485.4457,485.6151,2164.0
2025-01-29 14:30:00,487.18,488.38,487.18,488.08,5822.0,485.3361,486.5316,485.3361,486.2327,5822.0
2025-01-29 14:35:00,488.08,488.51,487.88,488.39,5763.0,486.2327,486.6611,486.0335,486.5415,5763.0
2025-01-29 14:40:00,489.12,490.59,489.12,489.36,4000.0,487.2688,488.7332,487.2688,487.5079,4000.0
2025-01-29 14:45:00,489.36,489.8,489.19,489.8,2060.0,487.5079,487.9462,487.3385,487.9462,2060.0
2025-01-29 14:50:00,489.94,490.83,489.55,490.79,3189.0,488.0857,488.9723,487.6972,488.9325,3189.0
2025-01-29 14:55:00,490.5,490.61,489.44,489.87,4219.0,488.6436,488.7531,487.5876,488.0159,4219.0
2025-01-29 15:00:00,489.87,489.87,488.04,488.04,5274.0,488.0159,488.0159,486.1929,486.1929,5274.0
2025-01-29 15:05:00,488.04,488.87,487.93,488.82,3451.0,486.1929,487.0197,486.0833,486.9699,3451.0
2025-01-29 15:10:00,488.92,489.59,488.82,489.16,3726.0,487.0695,487.737,486.9699,487.3086,3726.0
2025-01-29 15:15:00,489.16,489.22,488.06,488.86,2201.0,487.3086,487.3684,486.2128,487.0098,2201.0
2025-01-29 15:20:00,489.11,489.9,489.11,489.64,2600.0,487.2588,488.0458,487.2588,487.7868,2600.0
2025-01-29 15:25:00,489.86,490.04,489.44,489.88,3300.0,488.006,488.1853,487.5876,488.0259,3300.0
2025-01-29 15:30:00,489.8,489.96,489.32,489.6,4639.0,487.9462,488.1056,487.468,487.747,4639.0
2025-01-29 15:35:00,489.35,489.35,488.44,488.69,6745.0,487.4979,487.4979,486.5914,486.8404,6745.0
2025-01-29 15:40:00,488.6,488.87,488.24,488.78,8465.0,486.7508,487.0197,486.3921,486.9301,8465.0
2025-01-29 15:45:00,488.45,488.45,487.54,487.93,11539.0,486.6013,486.6013,485.6948,486.0833,11539.0
2025-01-29 15:50:00,488.33,488.76,487.68,488.32,16667.0,486.4818,486.9101,485.8342,486.4718,16667.0
2025-01-29 15:55:00,488.32,490.39,488.09,490.32,75602.0,486.4718,488.534,486.2427,488.4642,75602.0
2025-01-30 09:30:00,496.2,497.39,496.2,497.26,8138.0,494.322,495.5075,494.322,495.378,8138.0
2025-01-30 09:35:00,498.05,498.24,497.57,498.24,3561.0,496.165,496.3543,495.6868,496.3543,3561.0
2025-01-30 09:40:00,498.24,498.52,496.59,497.62,1888.0,496.3543,496.6332,494.7105,495.7366,1888.0
2025-01-30 09:45:00,497.72,499.0,497.72,498.94,3559.0,495.8362,497.1114,495.8362,497.0516,3559.0
2025-01-30 09:50:00,498.88,500.34,498.88,500.34,3743.0,496.9918,498.4463,496.9918,498.4463,3743.0
2025-01-30 09:55:00,500.64,501.83,500.48,500.56,6038.0,498.7452,499.9307,498.5858,498.6655,6038.0
2025-01-30 10:00:00,500.73,501.8,499.59,500.36,13803.0,498.8348,499.9008,497.6992,498.4662,13803.0
2025-01-30 10:05:00,500.43,501.07,499.83,500.36,2493.0,498.536,499.1736,497.9382,498.4662,2493.0
2025-01-30 10:10:00,499.56,499.7,499.56,499.7,200.0,497.6693,497.8087,497.6693,497.8087,200.0
2025-01-30 10:15:00,499.58,500.09,499.47,500.09,2927.0,497.6892,498.1973,497.5796,498.1973,2927.0
2025-01-30 10:20:00,500.13,500.45,500.0,500.0,502.0,498.2371,498.5559,498.1076,498.1076,502.0
2025-01-30 10:25:00,500.05,500.05,498.92,498.99,2526.0,498.1574,498.1574,497.0317,497.1014,2526.0
2025-01-30 10:30:00,499.08,499.34,498.69,499.34,800.0,497.1911,497.4501,496.8026,497.4501,800.0
2025-01-30 10:35:00,499.56,500.31,499.55,500.03,950.0,497.6693,498.4164,497.6593,498.1375,950.0
2025-01-30 10:40:00,500.1,500.1,499.87,499.88,825.0,498.2072,498.2072,497.9781,497.9881,825.0
2025-01-30 10:45:00,500.27,500.31,500.0,500.31,2025.0,498.3766,498.4164,498.1076,498.4164,2025.0
2025-01-30 10:50:00,500.0,500.0,499.98,499.98,300.0,498.1076,498.1076,498.0877,498.0877,300.0
2025-01-30 10:55:00,499.51,499.88,499.5,499.56,600.0,497.6195,497.9881,497.6095,497.6693,600.0
2025-01-30 11:00:00,499.61,499.92,499.37,499.92,3219.0,497.7191,498.0279,497.48,498.0279,3219.0
2025-01-30 11:05:00,500.29,500.5,500.26,500.5,350.0,498.3965,498.6057,498.3666,498.6057,350.0
2025-01-30 11:10:00,500.61,500.63,500.47,500.51,629.0,498.7153,498.7352,498.5758,498.6157,629.0
2025-01-30 11:15:00,500.47,500.47,500.47,500.47,300.0,498.5758,498.5758,498.5758,498.5758,300.0
2025-01-30 11:20:00,500.13,500.56,500.12,500.4,1050.0,498.2371,498.6655,498.2272,498.5061,1050.0
2025-01-30 11:25:00,500.95,501.2,500.95,501.2,226.0,499.054,499.3031,499.054,499.3031,226.0
2025-01-30 11:30:00,501.33,501.74,501.12,501.44,4162.0,499.4326,499.841,499.2234,499.5422,4162.0
2025-01-30 11:35:00,501.44,501.95,501.43,501.95,546.0,499.5422,500.0502,499.5322,500.0502,546.0
2025-01-30 11:40:00,502.0,502.42,501.96,501.98,793.0,500.1,500.5184,500.0602,500.0801,793.0
2025-01-30 11:45:00,502.23,502.39,502.22,502.28,1000.0,500.3292,500.4886,500.3192,500.379,1000.0
2025-01-30 11:50:00,502.24,503.1,502.24,502.74,1967.0,500.3391,501.1959,500.3391,500.8372,1967.0
2025-01-30 11:55:00,502.89,503.03,502.77,502.9,1306.0,500.9867,501.1261,500.8671,500.9966,1306.0
2025-01-30 12:00:00,502.68,502.79,501.96,502.14,3481.0,500.7775,500.887,500.0602,500.2395,3481.0
2025-01-30 12:05:00,502.1,502.25,502.1,502.25,215.0,500.1997,500.3491,500.1997,500.3491,215.0
2025-01-30 12:10:00,502.23,502.23,501.33,501.34,3436.0,500.3292,500.3292,499.4326,499.4425,3436.0
2025-01-30 12:15:00,501.0,501.51,500.14,500.14,15815.0,499.1038,499.6119,498.2471,498.2471,15815.0
2025-01-30 12:20:00,500.13,500.19,499.95,499.95,500.0,498.2371,498.2969,498.0578,498.0578,500.0
2025-01-30 12:25:00,499.48,499.48,499.06,499.12,1120.0,497.5896,497.5896,497.1712,497.2309,1120.0
2025-01-30 12:30:00,499.0,499.35,498.73,498.93,21729.0,497.1114,497.4601,496.8424,497.0417,21729.0
2025-01-30 12:35:00,499.06,499.43,498.77,499.43,3588.0,497.1712,497.5398,496.8823,497.5398,3588.0
2025-01-30 12:40:00,499.49,499.5,499.02,499.02,1800.0,497.5995,497.6095,497.1313,497.1313,1800.0
2025-01-30 12:45:00,498.41,498.71,498.41,498.49,1102.0,496.5236,496.8225,496.5236,496.6033,1102.0
2025-01-30 12:50:00,498.44,498.97,498.43,498.97,1837.0,496.5535,497.0815,496.5435,497.0815,1837.0
2025-01-30 12:55:00,498.84,498.84,498.84,498.84,200.0,496.952,496.952,496.952,496.952,200.0
2025-01-30 13:00:00,498.85,499.0,498.41,499.0,18504.0,496.962,497.1114,496.5236,497.1114,18504.0
2025-01-30 13:05:00,499.24,500.09,499.24,499.91,724.0,497.3505,498.1973,497.3505,498.0179,724.0
2025-01-30 13:10:00,499.62,499.81,499.3,499.81,1272.0,497.729,497.9183,497.4103,497.9183,1272.0
2025-01-30 13:15:00,499.94,500.19,499.93,500.0,1388.0,498.0478,498.2969,498.0379,498.1076,1388.0
2025-01-30 13:20:00,499.76,500.0,499.59,500.0,6008.0,497.8685,498.1076,497.6992,498.1076,6008.0
2025-01-30 13:25:00,499.81,500.24,499.25,500.24,18420.0,497.9183,498.3467,497.3604,498.3467,18420.0
2025-01-30 13:30:00,501.0,501.21,500.54,500.61,2523.0,499.1038,499.313,498.6456,498.7153,2523.0
2025-01-30 13:35:00,500.8,501.39,500.61,500.61,5184.0,498.9046,499.4923,498.7153,498.7153,5184.0
2025-01-30 13:40:00,501.67,501.67,501.18,501.18,227.0,499.7713,499.7713,499.2831,499.2831,227.0
2025-01-30 13:45:00,500.91,500.99,500.91,500.99,521.0,499.0142,499.0939,499.0142,499.0939,521.0
2025-01-30 13:50:00,500.97,501.01,500.96,501.01,215.0,499.0739,499.1138,499.064,499.1138,215.0
2025-01-30 13:55:00,500.89,500.94,500.48,500.48,2402.0,498.9942,499.044,498.5858,498.5858,2402.0
2025-01-30 14:00:00,500.59,500.59,500.03,500.03,3027.0,498.6954,498.6954,498.1375,498.1375,3027.0
2025-01-30 14:05:00,500.39,500.4,500.18,500.23,1000.0,498.4961,498.5061,498.2869,498.3367,1000.0
2025-01-30 14:10:00,500.33,500.49,500.05,500.05,720.0,498.4364,498.5958,498.1574,498.1574,720.0
2025-01-30 14:15:00,500.2,500.2,499.69,499.77,4537.0,498.3068,498.3068,497.7988,497.8785,4537.0
2025-01-30 14:20:00,499.72,500.11,499.63,500.11,16471.0,497.8287,498.2172,497.739,498.2172,16471.0
2025-01-30 14:25:00,500.5,500.5,499.8,500.25,10656.0,498.6057,498.6057,497.9084,498.3567,10656.0
2025-01-30 14:30:00,500.01,500.3,500.0,500.27,300.0,498.1176,498.4065,498.1076,498.3766,300.0
2025-01-30 14:35:00,500.49,500.95,500.43,500.95,416.0,498.5958,499.054,498.536,499.054,416.0
2025-01-30 14:40:00,500.92,500.98,500.86,500.86,486.0,499.0241,499.0839,498.9644,498.9644,486.0
2025-01-30 14:45:00,500.86,500.86,500.86,500.86,0.0,498.9644,498.9644,498.9644,498.9644,0.0
2025-01-30 14:50:00,501.0,501.31,500.97,501.09,6758.0,499.1038,499.4126,499.0739,499.1935,6758.0
2025-01-30 14:55:00,501.51,501.51,501.5,501.51,100.0,499.6119,499.6119,499.6019,499.6119,100.0
2025-01-30 15:00:00,501.53,501.55,501.53,501.55,300.0,499.6318,499.6517,499.6318,499.6517,300.0
2025-01-30 15:05:00,501.39,501.39,500.68,500.9,3656.0,499.4923,499.4923,498.785,499.0042,3656.0
2025-01-30 15:10:00,501.03,501.03,500.81,501.02,1655.0,499.1337,499.1337,498.9145,499.1237,1655.0
2025-01-30 15:15:00,501.0,501.19,501.0,501.19,300.0,499.1038,499.2931,499.1038,499.2931,300.0
2025-01-30 15:20:00,501.31,501.36,501.14,501.27,2145.0,499.4126,499.4625,499.2433,499.3728,2145.0
2025-01-30 15:25:00,501.32,501.52,501.14,501.15,1426.0,499.4226,499.6219,499.2433,499.2533,1426.0
2025-01-30 15:30:00,501.13,501.22,500.83,501.08,2247.0,499.2333,499.323,498.9345,499.1835,2247.0
2025-01-30 15:35:00,500.95,500.98,498.0,498.0,4780.0,499.054,499.0839,496.1152,496.1152,4780.0
2025-01-30 15:40:00,498.15,498.15,497.17,497.42,20886.0,496.2646,496.2646,495.2883,495.5374,20886.0
2025-01-30 15:45:00,497.4,498.29,497.17,498.07,9945.0,495.5174,496.4041,495.2883,496.1849,9945.0
2025-01-30 15:50:00,498.01,499.49,498.0,499.06,5933.0,496.1251,497.5995,496.1152,497.1712,5933.0
2025-01-30 15:55:00,499.64,499.64,498.89,499.1,12796.0,497.749,497.749,497.0018,497.211,12796.0
2025-01-31 09:30:00,499.36,500.0,498.23,499.62,5321.0,497.47,498.1076,496.3443,497.729,5321.0
2025-01-31 09:35:00,500.16,501.08,500.06,500.8,2500.0,498.267,499.1835,498.1674,498.9046,2500.0
2025-01-31 09:40:00,501.23,502.07,500.43,501.19,4896.0,499.333,500.1698,498.536,499.2931,4896.0
2025-01-31 09:45:00,501.21,501.22,501.2,501.22,300.0,499.313,499.323,499.3031,499.323,300.0
2025-01-31 09:50:00,501.35,501.35,501.31,501.35,1600.0,499.4525,499.4525,499.4126,499.4525,1600.0
2025-01-31 09:55:00,501.7,502.1,501.53,501.99,2358.0,499.8012,500.1997,499.6318,500.0901,2358.0
2025-01-31 10:00:00,501.99,502.55,501.68,502.54,2774.0,500.0901,500.648,499.7812,500.638,2774.0
2025-01-31 10:05:00,502.38,502.9,502.37,502.9,900.0,500.4786,500.9966,500.4686,500.9966,900.0
2025-01-31 10:10:00,503.0,503.5,502.98,502.98,4236.0,501.0963,501.5944,501.0763,501.0763,4236.0
2025-01-31 10:15:00,503.46,503.73,503.46,503.73,398.0,501.5545,501.8235,501.5545,501.8235,398.0
2025-01-31 10:20:00,504.22,504.46,503.97,503.97,700.0,502.3116,502.5507,502.0626,502.0626,700.0
2025-01-31 10:25:00,504.19,504.67,503.65,503.73,659.0,502.2817,502.7599,501.7438,501.8235,659.0
2025-01-31 10:30:00,504.01,505.17,504.0,505.08,5046.0,502.1024,503.258,502.0925,503.1684,5046.0
2025-01-31 10:35:00,504.85,505.0,504.65,504.65,1743.0,502.9392,503.0887,502.74,502.74,1743.0
2025-01-31 10:40:00,504.64,504.64,503.97,504.13,2302.0,502.73,502.73,502.0626,502.222,2302.0
2025-01-31 10:45:00,503.87,504.05,503.86,504.02,746.0,501.963,502.1423,501.953,502.1124,746.0
2025-01-31 10:50:00,504.05,504.05,503.46,503.46,980.0,502.1423,502.1423,501.5545,501.5545,980.0
2025-01-31 10:55:00,503.47,503.52,503.21,503.29,825.0,501.5645,501.6143,501.3055,501.3852,825.0
2025-01-31 11:00:00,503.43,504.14,503.43,503.62,1971.0,501.5246,502.2319,501.5246,501.7139,1971.0
2025-01-31 11:05:00,503.59,504.39,503.59,504.39,400.0,501.684,502.481,501.684,502.481,400.0
2025-01-31 11:10:00,503.87,504.66,503.87,504.1,1100.0,501.963,502.75,501.963,502.1921,1100.0
2025-01-31 11:15:00,503.94,503.94,503.91,503.92,400.0,502.0327,502.0327,502.0028,502.0128,400.0
2025-01-31 11:20:00,503.94,503.94,503.93,503.94,100.0,502.0327,502.0327,502.0227,502.0327,100.0
2025-01-31 11:25:00,503.9,503.9,503.4,503.4,1319.0,501.9928,501.9928,501.4947,501.4947,1319.0
2025-01-31 11:30:00,503.14,503.4,503.13,503.4,760.0,501.2357,501.4947,501.2258,501.4947,760.0
2025-01-31 11:35:00,503.42,503.76,503.06,503.76,3558.0,501.5147,501.8534,501.156,501.8534,3558.0
2025-01-31 11:40:00,503.81,504.0,503.81,504.0,400.0,501.9032,502.0925,501.9032,502.0925,400.0
2025-01-31 11:45:00,503.87,503.87,503.25,503.25,500.0,501.963,501.963,501.3453,501.3453,500.0
2025-01-31 11:50:00,503.77,503.77,503.0,503.25,1440.0,501.8633,501.8633,501.0963,501.3453,1440.0
2025-01-31 11:55:00,503.42,503.55,503.41,503.55,300.0,501.5147,501.6442,501.5047,501.6442,300.0
2025-01-31 12:00:00,503.79,503.79,503.57,503.79,329.0,501.8833,501.8833,501.6641,501.8833,329.0
2025-01-31 12:05:00,503.58,503.74,503.25,503.74,1044.0,501.6741,501.8335,501.3453,501.8335,1044.0
2025-01-31 12:10:00,503.5,503.5,503.12,503.37,2212.0,501.5944,501.5944,501.2158,501.4649,2212.0
2025-01-31 12:15:00,503.11,503.42,502.58,503.11,3194.0,501.2058,501.5147,500.6778,501.2058,3194.0
2025-01-31 12:20:00,503.11,503.11,503.11,503.11,0.0,501.2058,501.2058,501.2058,501.2058,0.0
2025-01-31 12:25:00,504.02,504.03,503.96,503.97,524.0,502.1124,502.1224,502.0526,502.0626,524.0
2025-01-31 12:30:00,504.35,504.35,504.11,504.11,243.0,502.4411,502.4411,502.2021,502.2021,243.0
2025-01-31 12:35:00,503.98,504.42,503.98,504.42,1038.0,502.0725,502.5109,502.0725,502.5109,1038.0
2025-01-31 12:40:00,504.13,505.31,504.13,505.21,3400.0,502.222,503.3975,502.222,503.2979,3400.0
2025-01-31 12:45:00,505.78,505.78,505.3,505.46,3221.0,503.8657,503.8657,503.3875,503.5469,3221.0
2025-01-31 12:50:00,505.4,505.46,504.94,504.97,2330.0,503.4872,503.5469,503.0289,503.0588,2330.0
2025-01-31 12:55:00,504.69,504.98,504.42,504.42,3338.0,502.7799,503.0688,502.5109,502.5109,3338.0
2025-01-31 13:00:00,504.21,504.21,504.21,504.21,100.0,502.3017,502.3017,502.3017,502.3017,100.0
2025-01-31 13:05:00,504.51,504.62,504.18,504.38,808.0,502.6005,502.7101,502.2718,502.471,808.0
2025-01-31 13:10:00,504.37,504.82,503.98,503.98,1131.0,502.4611,502.9094,502.0725,502.0725,1131.0
2025-01-31 13:15:00,504.39,504.41,503.33,503.33,1805.0,502.481,502.5009,501.425,501.425,1805.0
2025-01-31 13:20:00,503.39,503.39,503.1,503.1,1107.0,501.4848,501.4848,501.1959,501.1959,1107.0
2025-01-31 13:25:00,502.91,502.91,502.9,502.91,537.0,501.0066,501.0066,500.9966,501.0066,537.0
2025-01-31 13:30:00,502.62,502.62,501.36,501.36,1983.0,500.7177,500.7177,499.4625,499.4625,1983.0
2025-01-31 13:35:00,501.5,501.7,501.06,501.7,1205.0,499.6019,499.8012,499.1636,499.8012,1205.0
2025-01-31 13:40:00,501.75,502.16,501.63,501.63,1779.0,499.851,500.2594,499.7314,499.7314,1779.0
2025-01-31 13:45:00,502.0,502.08,501.99,502.08,300.0,500.1,500.1797,500.0901,500.1797,300.0
2025-01-31 13:50:00,501.7,502.03,501.67,502.03,807.0,499.8012,500.1299,499.7713,500.1299,807.0
2025-01-31 13:55:00,501.62,501.62,501.62,501.62,100.0,499.7215,499.7215,499.7215,499.7215,100.0
2025-01-31 14:00:00,501.47,501.9,501.24,501.24,1400.0,499.572,500.0004,499.3429,499.3429,1400.0
2025-01-31 14:05:00,501.0,501.0,500.32,500.67,1012.0,499.1038,499.1038,498.4264,498.7751,1012.0
2025-01-31 14:10:00,501.55,501.55,501.55,501.55,100.0,499.6517,499.6517,499.6517,499.6517,100.0
2025-01-31 14:15:00,501.37,501.38,501.07,501.16,900.0,499.4724,499.4824,499.1736,499.2632,900.0
2025-01-31 14:20:00,501.34,501.49,501.2,501.49,631.0,499.4425,499.592,499.3031,499.592,631.0
2025-01-31 14:25:00,501.56,502.08,501.56,502.08,461.0,499.6617,500.1797,499.6617,500.1797,461.0
2025-01-31 14:30:00,502.27,502.51,502.27,502.51,400.0,500.369,500.6081,500.369,500.6081,400.0
2025-01-31 14:35:00,502.51,502.51,501.98,501.98,1900.0,500.6081,500.6081,500.0801,500.0801,1900.0
2025-01-31 14:40:00,501.73,502.38,501.26,501.26,1593.0,499.8311,500.4786,499.3628,499.3628,1593.0
2025-01-31 14:45:00,501.14,501.14,500.92,501.0,1896.0,499.2433,499.2433,499.0241,499.1038,1896.0
2025-01-31 14:50:00,501.08,501.61,501.08,501.39,3538.0,499.1835,499.7115,499.1835,499.4923,3538.0
2025-01-31 14:55:00,501.68,501.97,501.4,501.92,1546.0,499.7812,500.0701,499.5023,500.0203,1546.0
2025-01-31 15:00:00,501.69,501.77,499.98,499.99,3464.0,499.7912,499.8709,498.0877,498.0976,3464.0
2025-01-31 15:05:00,500.62,500.63,500.0,500.0,780.0,498.7253,498.7352,498.1076,498.1076,780.0
2025-01-31 15:10:00,500.22,500.45,500.2,500.37,800.0,498.3268,498.5559,498.3068,498.4762,800.0
2025-01-31 15:15:00,500.71,500.88,500.71,500.88,200.0,498.8149,498.9843,498.8149,498.9843,200.0
2025-01-31 15:20:00,500.79,500.79,500.35,500.79,1042.0,498.8946,498.8946,498.4563,498.8946,1042.0
2025-01-31 15:25:00,500.32,500.57,500.11,500.37,1512.0,498.4264,498.6754,498.2172,498.4762,1512.0
2025-01-31 15:30:00,500.4,501.07,500.4,501.02,700.0,498.5061,499.1736,498.5061,499.1237,700.0
2025-01-31 15:35:00,500.87,500.87,500.39,500.52,1865.0,498.9743,498.9743,498.4961,498.6256,1865.0
2025-01-31 15:40:00,500.86,500.86,500.1,500.21,1479.0,498.9644,498.9644,498.2072,498.3168,1479.0
2025-01-31 15:45:00,500.24,501.05,499.97,501.05,1300.0,498.3467,499.1536,498.0777,499.1536,1300.0
2025-01-31 15:50:00,500.77,500.88,499.6,499.6,4997.0,498.8747,498.9843,497.7091,497.7091,4997.0
2025-01-31 15:55:00,499.79,500.38,499.35,499.46,28805.0,497.8984,498.4862,497.4601,497.5696,28805.0
2025-02-03 09:30:00,492.24,496.31,492.23,494.26,13290.0,490.377,494.4316,490.367,492.3893,13290.0
2025-02-03 09:35:00,494.09,494.09,490.91,491.09,5183.0,492.22,492.22,489.052,489.2313,5183.0
2025-02-03 09:40:00,490.22,491.03,490.08,490.4,619.0,488.3646,489.1716,488.2252,488.5439,619.0
2025-02-03 09:45:00,490.43,490.68,489.58,490.68,1613.0,488.5738,488.8229,487.727,488.8229,1613.0
2025-02-03 09:50:00,490.68,490.68,489.03,489.04,2533.0,488.8229,488.8229,487.1791,487.1891,2533.0
2025-02-03 09:55:00,489.22,489.94,487.68,487.89,3127.0,487.3684,488.0857,485.8342,486.0434,3127.0
2025-02-03 10:00:00,488.04,488.3,487.05,487.93,4630.0,486.1929,486.4519,485.2066,486.0833,4630.0
2025-02-03 10:05:00,488.12,488.71,488.12,488.71,1116.0,486.2726,486.8603,486.2726,486.8603,1116.0
2025-02-03 10:10:00,489.13,489.37,488.04,489.37,6018.0,487.2787,487.5178,486.1929,487.5178,6018.0
2025-02-03 10:15:00,489.14,489.14,488.64,488.88,1186.0,487.2887,487.2887,486.7906,487.0297,1186.0
2025-02-03 10:20:00,489.28,490.23,488.06,490.23,5630.0,487.4282,488.3746,486.2128,488.3746,5630.0
2025-02-03 10:25:00,490.18,492.1,490.18,492.1,2417.0,488.3248,490.2375,488.3248,490.2375,2417.0
2025-02-03 10:30:00,492.04,492.97,491.68,492.97,3441.0,490.1777,491.1042,489.8191,491.1042,3441.0
2025-02-03 10:35:00,493.14,493.8,493.11,493.5,1000.0,491.2736,491.9311,491.2437,491.6322,1000.0
2025-02-03 10:40:00,493.72,494.51,492.98,493.71,1973.0,491.8514,492.6384,491.1142,491.8414,1973.0
2025-02-03 10:45:00,493.92,493.92,493.32,493.32,400.0,492.0506,492.0506,491.4529,491.4529,400.0
2025-02-03 10:50:00,494.01,494.84,493.93,493.93,1128.0,492.1403,492.9671,492.0606,492.0606,1128.0
2025-02-03 10:55:00,494.78,494.89,494.22,494.52,705.0,492.9074,493.0169,492.3495,492.6483,705.0
2025-02-03 11:00:00,494.52,494.52,493.26,493.72,2397.0,492.6483,492.6483,491.3931,491.8514,2397.0
2025-02-03 11:05:00,492.53,493.76,492.53,493.76,600.0,490.6659,491.8912,490.6659,491.8912,600.0
2025-02-03 11:10:00,494.27,494.65,493.92,494.65,1960.0,492.3993,492.7779,492.0506,492.7779,1960.0
2025-02-03 11:15:00,494.99,494.99,494.98,494.99,100.0,493.1166,493.1166,493.1066,493.1166,100.0
2025-02-03 11:20:00,495.51,496.15,495.51,496.1,1500.0,493.6346,494.2722,493.6346,494.2224,1500.0
2025-02-03 11:25:00,495.6,495.65,495.58,495.63,946.0,493.7243,493.7741,493.7043,493.7541,946.0
2025-02-03 11:30:00,495.27,495.27,494.75,495.13,700.0,493.3955,493.3955,492.8775,493.256,700.0
2025-02-03 11:35:00,495.17,495.6,495.1,495.43,2300.0,493.2959,493.7243,493.2262,493.5549,2300.0
2025-02-03 11:40:00,495.82,495.82,495.68,495.68,300.0,493.9434,493.9434,493.804,493.804,300.0
2025-02-03 11:45:00,496.3,496.3,495.61,495.77,1210.0,494.4216,494.4216,493.7342,493.8936,1210.0
2025-02-03 11:50:00,495.85,496.23,495.39,495.4,1571.0,493.9733,494.3519,493.5151,493.525,1571.0
2025-02-03 11:55:00,495.37,495.37,494.35,494.69,800.0,493.4951,493.4951,492.479,492.8177,800.0
2025-02-03 12:00:00,494.73,494.82,494.24,494.61,900.0,492.8576,492.9472,492.3694,492.738,900.0
2025-02-03 12:05:00,494.46,495.04,494.46,495.04,200.0,492.5886,493.1664,492.5886,493.1664,200.0
2025-02-03 12:10:00,494.52,495.24,494.52,494.78,968.0,492.6483,493.3656,492.6483,492.9074,968.0
2025-02-03 12:15:00,494.52,494.52,494.52,494.52,100.0,492.6483,492.6483,492.6483,492.6483,100.0
2025-02-03 12:20:00,495.38,495.95,495.38,495.95,200.0,493.5051,494.0729,493.5051,494.0729,200.0
2025-02-03 12:25:00,496.31,496.31,495.68,495.68,955.0,494.4316,494.4316,493.804,493.804,955.0
2025-02-03 12:30:00,495.57,495.57,495.57,495.57,101.0,493.6944,493.6944,493.6944,493.6944,101.0
2025-02-03 12:35:00,495.04,495.32,494.85,495.11,904.0,493.1664,493.4453,492.9771,493.2361,904.0
2025-02-03 12:40:00,495.11,495.11,495.11,495.11,0.0,493.2361,493.2361,493.2361,493.2361,0.0
2025-02-03 12:45:00,494.9,494.9,494.63,494.63,200.0,493.0269,493.0269,492.7579,492.7579,200.0
2025-02-03 12:50:00,495.15,496.04,495.14,495.87,1301.0,493.276,494.1626,493.266,493.9932,1301.0
2025-02-03 12:55:00,495.42,496.07,495.02,496.05,3892.0,493.5449,494.1925,493.1465,494.1726,3892.0
2025-02-03 13:00:00,496.17,496.17,494.06,495.44,4688.0,494.2921,494.2921,492.1901,493.5649,4688.0
2025-02-03 13:05:00,495.93,496.07,495.34,495.61,3736.0,494.053,494.1925,493.4652,493.7342,3736.0
2025-02-03 13:10:00,495.15,495.95,494.99,495.88,1825.0,493.276,494.0729,493.1166,494.0032,1825.0
2025-02-03 13:15:00,497.01,497.02,496.02,496.34,1125.0,495.1289,495.1389,494.1427,494.4615,1125.0
2025-02-03 13:20:00,496.7,496.74,496.68,496.74,800.0,494.8201,494.8599,494.8002,494.8599,800.0
2025-02-03 13:25:00,497.21,497.21,496.89,497.06,550.0,495.3282,495.3282,495.0094,495.1787,550.0
2025-02-03 13:30:00,496.99,497.56,496.99,497.56,759.0,495.109,495.6768,495.109,495.6768,759.0
2025-02-03 13:35:00,497.4,497.4,497.23,497.24,801.0,495.5174,495.5174,495.3481,495.3581,801.0
2025-02-03 13:40:00,497.39,497.39,497.39,497.39,100.0,495.5075,495.5075,495.5075,495.5075,100.0
2025-02-03 13:45:00,497.67,497.74,497.53,497.54,400.0,495.7864,495.8562,495.647,495.6569,400.0
2025-02-03 13:50:00,497.54,497.54,497.54,497.54,0.0,495.6569,495.6569,495.6569,495.6569,0.0
2025-02-03 13:55:00,497.36,497.5,497.36,497.5,300.0,495.4776,495.6171,495.4776,495.6171,300.0
2025-02-03 14:00:00,497.2,497.2,496.98,497.19,2051.0,495.3182,495.3182,495.099,495.3082,2051.0
2025-02-03 14:05:00,497.0,497.46,496.95,497.46,1780.0,495.119,495.5772,495.0691,495.5772,1780.0
2025-02-03 14:10:00,497.17,497.52,497.17,497.42,600.0,495.2883,495.637,495.2883,495.5374,600.0
2025-02-03 14:15:00,497.6,497.95,497.6,497.95,1200.0,495.7167,496.0654,495.7167,496.0654,1200.0
2025-02-03 14:20:00,498.08,498.39,498.08,498.34,6262.0,496.1949,496.5037,496.1949,496.4539,6262.0
2025-02-03 14:25:00,498.31,498.31,497.71,497.86,4446.0,496.424,496.424,495.8263,495.9757,4446.0
2025-02-03 14:30:00,497.85,497.96,497.53,497.7,2177.0,495.9657,496.0753,495.647,495.8163,2177.0
2025-02-03 14:35:00,497.56,497.56,497.23,497.24,1135.0,495.6768,495.6768,495.3481,495.3581,1135.0
2025-02-03 14:40:00,497.19,497.64,497.18,497.63,1430.0,495.3082,495.7565,495.2983,495.7466,1430.0
2025-02-03 14:45:00,497.81,498.27,497.79,498.13,1238.0,495.9259,496.3842,495.906,496.2447,1238.0
2025-02-03 14:50:00,498.03,498.03,497.59,497.59,1101.0,496.1451,496.1451,495.7067,495.7067,1101.0
2025-02-03 14:55:00,497.53,497.53,497.14,497.15,601.0,495.647,495.647,495.2584,495.2684,601.0
2025-02-03 15:00:00,497.44,497.44,496.99,497.28,1420.0,495.5573,495.5573,495.109,495.3979,1420.0
2025-02-03 15:05:00,497.17,497.28,496.89,497.28,2002.0,495.2883,495.3979,495.0094,495.3979,2002.0
2025-02-03 15:10:00,497.23,497.23,496.67,496.67,1493.0,495.3481,495.3481,494.7902,494.7902,1493.0
2025-02-03 15:15:00,496.65,496.65,496.24,496.24,1372.0,494.7703,494.7703,494.3618,494.3618,1372.0
2025-02-03 15:20:00,496.04,496.04,496.01,496.03,797.0,494.1626,494.1626,494.1327,494.1526,797.0
2025-02-03 15:25:00,495.74,495.8,495.4,495.4,1001.0,493.8637,493.9235,493.525,493.525,1001.0
2025-02-03 15:30:00,495.52,495.64,494.87,495.64,1400.0,493.6446,493.7641,492.997,493.7641,1400.0
2025-02-03 15:35:00,495.75,495.87,495.74,495.87,427.0,493.8737,493.9932,493.8637,493.9932,427.0
2025-02-03 15:40:00,496.12,496.26,495.73,495.92,1928.0,494.2423,494.3818,493.8538,494.043,1928.0
2025-02-03 15:45:00,496.12,496.42,496.05,496.42,401.0,494.2423,494.5412,494.1726,494.5412,401.0
2025-02-03 15:50:00,497.08,497.59,496.57,496.63,6896.0,495.1987,495.7067,494.6906,494.7504,6896.0
2025-02-03 15:55:00,496.74,497.15,496.43,496.62,16374.0,494.8599,495.2684,494.5511,494.7404,16374.0
2025-02-04 09:30:00,494.59,495.0,493.42,493.42,7007.0,492.7181,493.1265,491.5525,491.5525,7007.0
2025-02-04 09:35:00,492.88,493.14,491.86,493.13,2984.0,491.0146,491.2736,489.9984,491.2636,2984.0
2025-02-04 09:40:00,492.84,492.84,492.84,492.84,200.0,490.9747,490.9747,490.9747,490.9747,200.0
2025-02-04 09:45:00,492.94,493.14,492.47,492.47,2531.0,491.0743,491.2736,490.6061,490.6061,2531.0
2025-02-04 09:50:00,492.68,492.68,491.97,491.98,5092.0,490.8153,490.8153,490.108,490.118,5092.0
2025-02-04 09:55:00,492.28,492.58,492.28,492.56,1492.0,490.4168,490.7157,490.4168,490.6958,1492.0
2025-02-04 10:00:00,493.26,493.26,491.86,491.9,3554.0,491.3931,491.3931,489.9984,490.0383,3554.0
2025-02-04 10:05:00,491.51,493.09,491.37,493.09,2260.0,489.6497,491.2238,489.5103,491.2238,2260.0
2025-02-04 10:10:00,492.96,493.44,492.96,493.3,551.0,491.0943,491.5724,491.0943,491.433,551.0
2025-02-04 10:15:00,493.52,494.47,493.52,494.09,1507.0,491.6521,492.5985,491.6521,492.22,1507.0
2025-02-04 10:20:00,494.84,495.04,494.84,495.04,344.0,492.9671,493.1664,492.9671,493.1664,344.0
2025-02-04 10:25:00,494.91,494.96,494.76,494.77,700.0,493.0369,493.0867,492.8874,492.8974,700.0
2025-02-04 10:30:00,494.75,494.76,494.75,494.75,200.0,492.8775,492.8874,492.8775,492.8775,200.0
2025-02-04 10:35:00,494.85,495.27,494.82,495.26,2710.0,492.9771,493.3955,492.9472,493.3855,2710.0
2025-02-04 10:40:00,494.8,494.8,494.8,494.8,150.0,492.9273,492.9273,492.9273,492.9273,150.0
2025-02-04 10:45:00,495.35,495.63,495.11,495.63,2718.0,493.4752,493.7541,493.2361,493.7541,2718.0
2025-02-04 10:50:00,495.67,495.67,495.67,495.67,200.0,493.794,493.794,493.794,493.794,200.0
2025-02-04 10:55:00,495.6,495.83,495.22,495.35,1930.0,493.7243,493.9534,493.3457,493.4752,1930.0
2025-02-04 11:00:00,496.17,496.39,496.17,496.39,300.0,494.2921,494.5113,494.2921,494.5113,300.0
2025-02-04 11:05:00,496.67,496.9,496.67,496.9,400.0,494.7902,495.0193,494.7902,495.0193,400.0
2025-02-04 11:10:00,496.9,496.9,496.9,496.9,0.0,495.0193,495.0193,495.0193,495.0193,0.0
2025-02-04 11:15:00,496.94,497.0,496.65,497.0,1145.0,495.0592,495.119,494.7703,495.119,1145.0
2025-02-04 11:20:00,496.65,496.65,496.36,496.51,1201.0,494.7703,494.7703,494.4814,494.6308,1201.0
2025-02-04 11:25:00,496.56,497.43,496.56,497.43,1047.0,494.6806,495.5473,494.6806,495.5473,1047.0
2025-02-04 11:30:00,497.44,497.44,496.93,497.03,2000.0,495.5573,495.5573,495.0492,495.1488,2000.0
2025-02-04 11:35:00,497.03,497.03,497.02,497.03,100.0,495.1488,495.1488,495.1389,495.1488,100.0
2025-02-04 11:40:00,496.86,496.86,496.84,496.84,200.0,494.9795,494.9795,494.9596,494.9596,200.0
2025-02-04 11:45:00,496.64,496.64,496.46,496.58,537.0,494.7603,494.7603,494.581,494.7005,537.0
2025-02-04 11:50:00,496.09,496.25,495.9,496.25,909.0,494.2124,494.3718,494.0231,494.3718,909.0
2025-02-04 11:55:00,496.36,496.38,496.35,496.38,675.0,494.4814,494.5013,494.4714,494.5013,675.0
2025-02-04 12:00:00,496.25,496.5,496.25,496.5,751.0,494.3718,494.6209,494.3718,494.6209,751.0
2025-02-04 12:05:00,497.0,497.0,496.74,496.77,737.0,495.119,495.119,494.8599,494.8898,737.0
2025-02-04 12:10:00,496.73,497.18,496.73,496.81,602.0,494.85,495.2983,494.85,494.9297,602.0
2025-02-04 12:15:00,496.87,497.01,495.41,495.41,1836.0,494.9895,495.1289,493.535,493.535,1836.0
2025-02-04 12:20:00,495.62,495.63,495.53,495.61,911.0,493.7442,493.7541,493.6545,493.7342,911.0
2025-02-04 12:25:00,495.34,495.34,495.33,495.34,100.0,493.4652,493.4652,493.4553,493.4652,100.0
2025-02-04 12:30:00,495.09,495.09,494.5,494.5,2416.0,493.2162,493.2162,492.6284,492.6284,2416.0
2025-02-04 12:35:00,494.55,494.6,494.55,494.59,1000.0,492.6782,492.728,492.6782,492.7181,1000.0
2025-02-04 12:40:00,494.66,495.01,494.55,495.0,2907.0,492.7878,493.1365,492.6782,493.1265,2907.0
2025-02-04 12:45:00,494.99,495.04,494.71,494.71,18917.0,493.1166,493.1664,492.8376,492.8376,18917.0
2025-02-04 12:50:00,494.71,494.71,494.71,494.71,0.0,492.8376,492.8376,492.8376,492.8376,0.0
2025-02-04 12:55:00,494.83,494.89,494.65,494.89,9899.0,492.9572,493.0169,492.7779,493.0169,9899.0
2025-02-04 13:00:00,495.55,495.58,495.32,495.58,875.0,493.6744,493.7043,493.4453,493.7043,875.0
2025-02-04 13:05:00,495.58,495.58,495.58,495.58,0.0,493.7043,493.7043,493.7043,493.7043,0.0
2025-02-04 13:10:00,495.18,495.18,494.89,495.04,1702.0,493.3058,493.3058,493.0169,493.1664,1702.0
2025-02-04 13:15:00,494.93,494.93,494.93,494.93,100.0,493.0568,493.0568,493.0568,493.0568,100.0
2025-02-04 13:20:00,495.0,495.52,494.61,495.52,3512.0,493.1265,493.6446,492.738,493.6446,3512.0
2025-02-04 13:25:00,495.68,495.68,495.4,495.5,4983.0,493.804,493.804,493.525,493.6246,4983.0
2025-02-04 13:30:00,495.5,495.5,495.5,495.5,0.0,493.6246,493.6246,493.6246,493.6246,0.0
2025-02-04 13:35:00,495.24,495.28,495.04,495.04,1596.0,493.3656,493.4055,493.1664,493.1664,1596.0
2025-02-04 13:40:00,495.25,495.31,495.25,495.31,200.0,493.3756,493.4354,493.3756,493.4354,200.0
2025-02-04 13:45:00,495.22,495.48,495.19,495.19,1100.0,493.3457,493.6047,493.3158,493.3158,1100.0
2025-02-04 13:50:00,495.18,495.18,494.65,494.66,1013.0,493.3058,493.3058,492.7779,492.7878,1013.0
2025-02-04 13:55:00,494.86,494.86,494.29,494.29,477.0,492.9871,492.9871,492.4192,492.4192,477.0
2025-02-04 14:00:00,494.26,494.54,494.22,494.46,946.0,492.3893,492.6683,492.3495,492.5886,946.0
2025-02-04 14:05:00,494.74,494.74,494.74,494.74,101.0,492.8675,492.8675,492.8675,492.8675,101.0
2025-02-04 14:10:00,494.9,495.03,494.9,495.03,1058.0,493.0269,493.1564,493.0269,493.1564,1058.0
2025-02-04 14:15:00,495.26,495.26,495.25,495.25,395.0,493.3855,493.3855,493.3756,493.3756,395.0
2025-02-04 14:20:00,495.25,495.25,494.92,494.92,813.0,493.3756,493.3756,493.0468,493.0468,813.0
2025-02-04 14:25:00,495.07,495.07,495.07,495.07,100.0,493.1963,493.1963,493.1963,493.1963,100.0
2025-02-04 14:30:00,495.17,495.2,494.54,494.54,1851.0,493.2959,493.3258,492.6683,492.6683,1851.0
2025-02-04 14:35:00,494.64,494.64,494.57,494.57,200.0,492.7679,492.7679,492.6982,492.6982,200.0
2025-02-04 14:40:00,494.37,494.75,494.37,494.61,669.0,492.4989,492.8775,492.4989,492.738,669.0
2025-02-04 14:45:00,494.81,494.81,494.81,494.81,100.0,492.9372,492.9372,492.9372,492.9372,100.0
2025-02-04 14:50:00,494.63,494.68,494.41,494.67,1260.0,492.7579,492.8077,492.5388,492.7978,1260.0
2025-02-04 14:55:00,494.63,494.71,494.33,494.38,1651.0,492.7579,492.8376,492.4591,492.5089,1651.0
2025-02-04 15:00:00,494.54,494.54,493.96,493.96,884.0,492.6683,492.6683,492.0905,492.0905,884.0
2025-02-04 15:05:00,494.65,494.68,494.35,494.5,1851.0,492.7779,492.8077,492.479,492.6284,1851.0
2025-02-04 15:10:00,494.48,494.48,494.47,494.48,109.0,492.6085,492.6085,492.5985,492.6085,109.0
2025-02-04 15:15:00,494.35,494.37,494.05,494.2,1408.0,492.479,492.4989,492.1801,492.3296,1408.0
2025-02-04 15:20:00,494.06,494.36,494.01,494.15,2556.0,492.1901,492.489,492.1403,492.2797,2556.0
2025-02-04 15:25:00,494.25,494.25,494.08,494.08,350.0,492.3794,492.3794,492.21,492.21,350.0
2025-02-04 15:30:00,494.49,494.5,494.18,494.4,2222.0,492.6185,492.6284,492.3096,492.5288,2222.0
2025-02-04 15:35:00,494.39,494.51,494.2,494.41,3989.0,492.5188,492.6384,492.3296,492.5388,3989.0
2025-02-04 15:40:00,494.58,494.58,493.96,494.12,4392.0,492.7081,492.7081,492.0905,492.2499,4392.0
2025-02-04 15:45:00,494.05,494.09,493.84,493.84,1228.0,492.1801,492.22,491.9709,491.9709,1228.0
2025-02-04 15:50:00,494.09,494.09,493.67,493.73,2552.0,492.22,492.22,491.8016,491.8613,2552.0
2025-02-04 15:55:00,493.63,493.88,493.12,493.14,19199.0,491.7617,492.0108,491.2536,491.2736,19199.0
2025-02-05 09:30:00,496.8,496.8,496.25,496.54,7944.0,494.9197,494.9197,494.3718,494.6607,7944.0
2025-02-05 09:35:00,497.55,497.9,497.29,497.53,2922.0,495.6669,496.0156,495.4079,495.647,2922.0
2025-02-05 09:40:00,497.42,497.64,496.98,496.98,3756.0,495.5374,495.7565,495.099,495.099,3756.0
2025-02-05 09:45:00,496.5,496.51,495.44,495.45,1102.0,494.6209,494.6308,493.5649,493.5748,1102.0
2025-02-05 09:50:00,495.05,495.05,493.26,493.26,1802.0,493.1763,493.1763,491.3931,491.3931,1802.0
2025-02-05 09:55:00,493.12,493.74,493.06,493.74,2864.0,491.2536,491.8713,491.1939,491.8713,2864.0
2025-02-05 10:00:00,494.77,494.77,491.76,492.08,2385.0,492.8974,492.8974,489.8988,490.2176,2385.0
2025-02-05 10:05:00,492.08,492.76,491.64,492.76,2427.0,490.2176,490.895,489.7792,490.895,2427.0
2025-02-05 10:10:00,493.0,493.0,492.22,492.23,1240.0,491.1341,491.1341,490.3571,490.367,1240.0
2025-02-05 10:15:00,492.8,493.3,492.54,493.3,1508.0,490.9349,491.433,490.6758,491.433,1508.0
2025-02-05 10:20:00,493.73,494.74,493.72,494.72,3159.0,491.8613,492.8675,491.8514,492.8476,3159.0
2025-02-05 10:25:00,494.74,494.88,493.27,493.36,7162.0,492.8675,493.007,491.4031,491.4927,7162.0
2025-02-05 10:30:00,493.55,493.55,492.8,492.8,1506.0,491.682,491.682,490.9349,490.9349,1506.0
2025-02-05 10:35:00,493.38,493.68,493.25,493.48,500.0,491.5127,491.8115,491.3832,491.6123,500.0
2025-02-05 10:40:00,493.32,493.7,492.7,492.7,2015.0,491.4529,491.8314,490.8352,490.8352,2015.0
2025-02-05 10:45:00,493.1,493.1,492.8,493.0,300.0,491.2337,491.2337,490.9349,491.1341,300.0
2025-02-05 10:50:00,493.15,493.15,493.04,493.04,300.0,491.2835,491.2835,491.1739,491.1739,300.0
2025-02-05 10:55:00,492.88,492.88,492.83,492.83,200.0,491.0146,491.0146,490.9647,490.9647,200.0
2025-02-05 11:00:00,493.08,493.08,492.63,492.63,700.0,491.2138,491.2138,490.7655,490.7655,700.0
2025-02-05 11:05:00,492.81,492.99,492.67,492.99,5440.0,490.9448,491.1241,490.8053,491.1241,5440.0
2025-02-05 11:10:00,493.09,493.09,492.93,492.94,1100.0,491.2238,491.2238,491.0644,491.0743,1100.0
2025-02-05 11:15:00,492.77,492.77,492.34,492.48,621.0,490.905,490.905,490.4766,490.6161,621.0
2025-02-05 11:20:00,492.59,492.59,492.22,492.3,763.0,490.7257,490.7257,490.3571,490.4367,763.0
2025-02-05 11:25:00,492.87,493.04,492.86,493.04,400.0,491.0046,491.1739,490.9946,491.1739,400.0
2025-02-05 11:30:00,493.22,493.37,493.19,493.37,400.0,491.3533,491.5027,491.3234,491.5027,400.0
2025-02-05 11:35:00,493.21,493.57,493.14,493.49,1200.0,491.3433,491.7019,491.2736,491.6222,1200.0
2025-02-05 11:40:00,493.75,493.95,493.75,493.95,423.0,491.8813,492.0805,491.8813,492.0805,423.0
2025-02-05 11:45:00,494.11,494.51,494.11,494.5,1140.0,492.2399,492.6384,492.2399,492.6284,1140.0
2025-02-05 11:50:00,494.58,495.66,494.58,495.18,732.0,492.7081,493.784,492.7081,493.3058,732.0
2025-02-05 11:55:00,494.98,495.02,494.88,494.89,855.0,493.1066,493.1465,493.007,493.0169,855.0
2025-02-05 12:00:00,494.84,495.15,494.84,495.15,424.0,492.9671,493.276,492.9671,493.276,424.0
2025-02-05 12:05:00,495.09,495.18,494.66,494.66,4908.0,493.2162,493.3058,492.7878,492.7878,4908.0
2025-02-05 12:10:00,494.68,495.03,494.68,495.03,303.0,492.8077,493.1564,492.8077,493.1564,303.0
2025-02-05 12:15:00,494.7,494.7,494.41,494.58,1355.0,492.8277,492.8277,492.5388,492.7081,1355.0
2025-02-05 12:20:00,494.32,494.32,493.75,493.8,861.0,492.4491,492.4491,491.8813,491.9311,861.0
2025-02-05 12:25:00,494.36,494.37,493.76,493.98,965.0,492.489,492.4989,491.8912,492.1104,965.0
2025-02-05 12:30:00,494.03,494.87,494.0,494.66,3700.0,492.1602,492.997,492.1303,492.7878,3700.0
2025-02-05 12:35:00,494.61,494.78,494.02,494.02,2315.0,492.738,492.9074,492.1502,492.1502,2315.0
2025-02-05 12:40:00,494.29,494.31,494.1,494.1,500.0,492.4192,492.4391,492.2299,492.2299,500.0
2025-02-05 12:45:00,494.29,494.93,494.29,494.57,2506.0,492.4192,493.0568,492.4192,492.6982,2506.0
2025-02-05 12:50:00,494.86,494.95,494.61,494.61,2323.0,492.9871,493.0767,492.738,492.738,2323.0
2025-02-05 12:55:00,494.56,494.56,494.55,494.56,579.0,492.6882,492.6882,492.6782,492.6882,579.0
2025-02-05 13:00:00,494.54,494.67,494.31,494.46,1100.0,492.6683,492.7978,492.4391,492.5886,1100.0
2025-02-05 13:05:00,494.31,494.46,493.88,494.21,1736.0,492.4391,492.5886,492.0108,492.3395,1736.0
2025-02-05 13:10:00,494.07,494.07,494.05,494.05,300.0,492.2,492.2,492.1801,492.1801,300.0
2025-02-05 13:15:00,494.0,494.0,494.0,494.0,100.0,492.1303,492.1303,492.1303,492.1303,100.0
2025-02-05 13:20:00,493.91,493.91,493.91,493.91,100.0,492.0407,492.0407,492.0407,492.0407,100.0
2025-02-05 13:25:00,493.91,493.91,493.39,493.47,2047.0,492.0407,492.0407,491.5226,491.6023,2047.0
2025-02-05 13:30:00,493.71,494.61,493.7,494.61,11932.0,491.8414,492.738,491.8314,492.738,11932.0
2025-02-05 13:35:00,494.88,494.9,494.08,494.59,8625.0,493.007,493.0269,492.21,492.7181,8625.0
2025-02-05 13:40:00,494.08,494.3,494.07,494.3,1500.0,492.21,492.4292,492.2,492.4292,1500.0
2025-02-05 13:45:00,495.32,495.45,495.28,495.33,900.0,493.4453,493.5748,493.4055,493.4553,900.0
2025-02-05 13:50:00,495.47,495.47,494.94,494.96,613.0,493.5948,493.5948,493.0668,493.0867,613.0
2025-02-05 13:55:00,494.76,495.06,494.76,495.06,785.0,492.8874,493.1863,492.8874,493.1863,785.0
2025-02-05 14:00:00,494.7,494.7,494.27,494.3,2435.0,492.8277,492.8277,492.3993,492.4292,2435.0
2025-02-05 14:05:00,494.3,494.3,494.3,494.3,1600.0,492.4292,492.4292,492.4292,492.4292,1600.0
2025-02-05 14:10:00,494.31,495.14,494.31,495.14,1551.0,492.4391,493.266,492.4391,493.266,1551.0
2025-02-05 14:15:00,495.05,495.05,495.01,495.01,200.0,493.1763,493.1763,493.1365,493.1365,200.0
2025-02-05 14:20:00,495.18,495.44,494.72,495.22,3484.0,493.3058,493.5649,492.8476,493.3457,3484.0
2025-02-05 14:25:00,495.44,495.48,495.01,495.06,3036.0,493.5649,493.6047,493.1365,493.1863,3036.0
2025-02-05 14:30:00,495.01,495.5,494.71,495.0,6535.0,493.1365,493.6246,492.8376,493.1265,6535.0
2025-02-05 14:35:00,495.02,495.37,494.9,494.9,4705.0,493.1465,493.4951,493.0269,493.0269,4705.0
2025-02-05 14:40:00,494.97,495.02,494.53,494.53,3670.0,493.0966,493.1465,492.6583,492.6583,3670.0
2025-02-05 14:45:00,494.53,494.95,494.52,494.86,2430.0,492.6583,493.0767,492.6483,492.9871,2430.0
2025-02-05 14:50:00,495.22,495.22,494.58,494.66,4900.0,493.3457,493.3457,492.7081,492.7878,4900.0
2025-02-05 14:55:00,494.7,495.02,494.65,495.02,5015.0,492.8277,493.1465,492.7779,493.1465,5015.0
2025-02-05 15:00:00,495.02,495.12,494.54,494.75,3375.0,493.1465,493.2461,492.6683,492.8775,3375.0
2025-02-05 15:05:00,494.54,494.9,494.44,494.87,4038.0,492.6683,493.0269,492.5686,492.997,4038.0
2025-02-05 15:10:00,494.83,495.17,494.7,495.17,3199.0,492.9572,493.2959,492.8277,493.2959,3199.0
2025-02-05 15:15:00,495.04,495.49,494.87,495.4,6344.0,493.1664,493.6147,492.997,493.525,6344.0
2025-02-05 15:20:00,495.23,496.46,495.0,496.46,11381.0,493.3557,494.581,493.1265,494.581,11381.0
2025-02-05 15:25:00,496.89,497.4,496.36,496.41,13577.0,495.0094,495.5174,494.4814,494.5312,13577.0
2025-02-05 15:30:00,496.3,496.52,495.82,496.02,2800.0,494.4216,494.6408,493.9434,494.1427,2800.0
2025-02-05 15:35:00,495.77,495.79,495.13,495.5,2601.0,493.8936,493.9135,493.256,493.6246,2601.0
2025-02-05 15:40:00,495.34,495.78,495.34,495.44,7751.0,493.4652,493.9036,493.4652,493.5649,7751.0
2025-02-05 15:45:00,495.45,495.84,495.23,495.45,9068.0,493.5748,493.9634,493.3557,493.5748,9068.0
2025-02-05 15:50:00,495.63,496.6,495.44,496.01,9734.0,493.7541,494.7205,493.5649,494.1327,9734.0
2025-02-05 15:55:00,495.8,496.21,495.06,496.0,56651.0,493.9235,494.332,493.1863,494.1227,56651.0
2025-02-06 09:30:00,496.97,500.0,496.04,499.57,16965.0,495.0891,498.1076,494.1626,497.6792,16965.0
2025-02-06 09:35:00,499.53,499.69,498.62,499.69,2558.0,497.6394,497.7988,496.7328,497.7988,2558.0
2025-02-06 09:40:00,499.85,500.25,499.73,500.22,1753.0,497.9582,498.3567,497.8386,498.3268,1753.0
2025-02-06 09:45:00,500.0,500.0,498.82,498.84,5211.0,498.1076,498.1076,496.9321,496.952,5211.0
2025-02-06 09:50:00,499.04,499.04,498.06,498.69,5301.0,497.1512,497.1512,496.1749,496.8026,5301.0
2025-02-06 09:55:00,498.49,499.18,498.45,498.97,4891.0,496.6033,497.2907,496.5635,497.0815,4891.0
2025-02-06 10:00:00,498.94,499.38,497.97,498.55,7038.0,497.0516,497.49,496.0853,496.6631,7038.0
2025-02-06 10:05:00,498.75,498.75,498.75,498.75,200.0,496.8623,496.8623,496.8623,496.8623,200.0
2025-02-06 10:10:00,498.71,498.95,498.68,498.95,1433.0,496.8225,497.0616,496.7926,497.0616,1433.0
2025-02-06 10:15:00,498.52,498.97,498.13,498.56,3379.0,496.6332,497.0815,496.2447,496.6731,3379.0
2025-02-06 10:20:00,498.97,499.02,498.4,498.4,2778.0,497.0815,497.1313,496.5137,496.5137,2778.0
2025-02-06 10:25:00,498.22,498.46,498.05,498.46,1099.0,496.3343,496.5734,496.165,496.5734,1099.0
2025-02-06 10:30:00,498.02,498.18,497.97,498.18,600.0,496.1351,496.2945,496.0853,496.2945,600.0
2025-02-06 10:35:00,498.13,498.48,497.55,497.83,5445.0,496.2447,496.5934,495.6669,495.9458,5445.0
2025-02-06 10:40:00,498.02,498.6,498.02,498.53,1207.0,496.1351,496.7129,496.1351,496.6432,1207.0
2025-02-06 10:45:00,498.57,498.86,498.42,498.63,2857.0,496.683,496.9719,496.5336,496.7428,2857.0
2025-02-06 10:50:00,498.57,498.58,498.5,498.5,1538.0,496.683,496.693,496.6133,496.6133,1538.0
2025-02-06 10:55:00,498.69,498.69,498.25,498.5,5569.0,496.8026,496.8026,496.3642,496.6133,5569.0
2025-02-06 11:00:00,498.5,498.5,497.75,498.37,2915.0,496.6133,496.6133,495.8661,496.4838,2915.0
2025-02-06 11:05:00,498.27,498.44,498.27,498.44,200.0,496.3842,496.5535,496.3842,496.5535,200.0
2025-02-06 11:10:00,498.34,499.29,498.33,499.29,2099.0,496.4539,497.4003,496.4439,497.4003,2099.0
2025-02-06 11:15:00,499.34,500.15,499.33,499.98,1200.0,497.4501,498.257,497.4401,498.0877,1200.0
2025-02-06 11:20:00,499.8,500.1,499.65,499.65,1715.0,497.9084,498.2072,497.7589,497.7589,1715.0
2025-02-06 11:25:00,500.21,500.21,499.84,499.85,3073.0,498.3168,498.3168,497.9482,497.9582,3073.0
2025-02-06 11:30:00,499.95,499.95,499.54,499.66,2122.0,498.0578,498.0578,497.6493,497.7689,2122.0
2025-02-06 11:35:00,499.71,499.71,498.97,498.97,1496.0,497.8187,497.8187,497.0815,497.0815,1496.0
2025-02-06 11:40:00,499.15,499.33,498.53,499.33,8440.0,497.2608,497.4401,496.6432,497.4401,8440.0
2025-02-06 11:45:00,499.3,499.85,498.6,498.97,24008.0,497.4103,497.9582,496.7129,497.0815,24008.0
2025-02-06 11:50:00,498.81,499.14,498.67,498.67,3218.0,496.9221,497.2509,496.7826,496.7826,3218.0
2025-02-06 11:55:00,498.6,498.6,498.38,498.38,1117.0,496.7129,496.7129,496.4937,496.4937,1117.0
2025-02-06 12:00:00,498.21,498.22,498.21,498.22,410.0,496.3244,496.3343,496.3244,496.3343,410.0
2025-02-06 12:05:00,498.21,498.54,498.02,498.02,1555.0,496.3244,496.6531,496.1351,496.1351,1555.0
2025-02-06 12:10:00,498.21,498.52,498.2,498.25,400.0,496.3244,496.6332,496.3144,496.3642,400.0
2025-02-06 12:15:00,498.12,498.12,497.96,497.96,700.0,496.2347,496.2347,496.0753,496.0753,700.0
2025-02-06 12:20:00,498.01,498.42,497.98,498.31,1810.0,496.1251,496.5336,496.0953,496.424,1810.0
2025-02-06 12:25:00,498.34,498.34,498.02,498.04,1188.0,496.4539,496.4539,496.1351,496.155,1188.0
2025-02-06 12:30:00,497.99,498.46,497.93,498.46,1539.0,496.1052,496.5734,496.0454,496.5734,1539.0
2025-02-06 12:35:00,498.62,503.48,498.46,502.02,109837.0,496.7328,501.5744,496.5734,500.12,109837.0
2025-02-06 12:40:00,502.36,504.9,501.5,503.26,108667.0,500.4587,502.9891,499.6019,501.3553,108667.0
2025-02-06 12:45:00,503.69,504.0,500.81,500.81,47340.0,501.7836,502.0925,498.9145,498.9145,47340.0
2025-02-06 12:50:00,501.71,501.81,500.8,500.8,9469.0,499.8111,499.9108,498.9046,498.9046,9469.0
2025-02-06 12:55:00,500.77,502.04,500.62,501.32,7707.0,498.8747,500.1399,498.7253,499.4226,7707.0
2025-02-06 13:00:00,501.99,501.99,501.22,501.61,12272.0,500.0901,500.0901,499.323,499.7115,12272.0
2025-02-06 13:05:00,501.86,501.88,500.5,500.64,10173.0,499.9606,499.9805,498.6057,498.7452,10173.0
2025-02-06 13:10:00,500.76,501.63,500.61,501.46,17897.0,498.8647,499.7314,498.7153,499.5621,17897.0
2025-02-06 13:15:00,501.01,503.88,501.01,502.94,44784.0,499.1138,501.9729,499.1138,501.0365,44784.0
2025-02-06 13:20:00,502.94,503.09,502.15,502.99,7209.0,501.0365,501.1859,500.2495,501.0863,7209.0
2025-02-06 13:25:00,502.97,503.99,502.87,503.54,6783.0,501.0664,502.0825,500.9667,501.6342,6783.0
2025-02-06 13:30:00,503.51,504.0,503.26,504.0,5202.0,501.6043,502.0925,501.3553,502.0925,5202.0
2025-02-06 13:35:00,504.1,504.21,502.92,503.31,7905.0,502.1921,502.3017,501.0166,501.4051,7905.0
2025-02-06 13:40:00,503.01,504.21,502.98,503.01,4413.0,501.1062,502.3017,501.0763,501.1062,4413.0
2025-02-06 13:45:00,503.23,503.29,502.6,503.06,2111.0,501.3254,501.3852,500.6978,501.156,2111.0
2025-02-06 13:50:00,502.95,503.61,502.74,503.61,3791.0,501.0464,501.7039,500.8372,501.7039,3791.0
2025-02-06 13:55:00,503.21,504.12,503.21,503.64,3647.0,501.3055,502.212,501.3055,501.7338,3647.0
2025-02-06 14:00:00,503.79,504.72,503.55,504.48,3725.0,501.8833,502.8097,501.6442,502.5706,3725.0
2025-02-06 14:05:00,504.28,504.45,503.49,504.06,7324.0,502.3714,502.5408,501.5844,502.1522,7324.0
2025-02-06 14:10:00,504.28,504.41,503.72,503.79,3580.0,502.3714,502.5009,501.8135,501.8833,3580.0
2025-02-06 14:15:00,503.96,504.19,503.54,503.85,3020.0,502.0526,502.2817,501.6342,501.943,3020.0
2025-02-06 14:20:00,503.76,504.2,503.03,504.2,6966.0,501.8534,502.2917,501.1261,502.2917,6966.0
2025-02-06 14:25:00,503.88,504.29,503.55,503.78,4852.0,501.9729,502.3814,501.6442,501.8733,4852.0
2025-02-06 14:30:00,503.54,503.57,501.34,501.58,9222.0,501.6342,501.6641,499.4425,499.6816,9222.0
2025-02-06 14:35:00,501.28,502.18,501.04,501.81,14745.0,499.3828,500.2794,499.1437,499.9108,14745.0
2025-02-06 14:40:00,501.81,502.96,501.52,502.54,3011.0,499.9108,501.0564,499.6219,500.638,3011.0
2025-02-06 14:45:00,502.54,503.94,502.47,503.56,3925.0,500.638,502.0327,500.5683,501.6541,3925.0
2025-02-06 14:50:00,503.87,503.94,503.18,503.48,3305.0,501.963,502.0327,501.2756,501.5744,3305.0
2025-02-06 14:55:00,503.67,503.94,503.02,503.31,4688.0,501.7637,502.0327,501.1162,501.4051,4688.0
2025-02-06 15:00:00,503.61,504.18,503.3,504.18,6564.0,501.7039,502.2718,501.3951,502.2718,6564.0
2025-02-06 15:05:00,504.2,504.37,502.87,504.0,28466.0,502.2917,502.4611,500.9667,502.0925,28466.0
2025-02-06 15:10:00,503.65,504.73,503.61,504.11,16023.0,501.7438,502.8197,501.7039,502.2021,16023.0
2025-02-06 15:15:00,503.89,504.12,503.16,503.34,13667.0,501.9829,502.212,501.2556,501.435,13667.0
2025-02-06 15:20:00,503.08,503.66,503.04,503.46,15674.0,501.1759,501.7538,501.1361,501.5545,15674.0
2025-02-06 15:25:00,503.48,504.0,503.0,503.04,10779.0,501.5744,502.0925,501.0963,501.1361,10779.0
2025-02-06 15:30:00,503.13,503.23,502.59,502.85,5049.0,501.2258,501.3254,500.6878,500.9468,5049.0
2025-02-06 15:35:00,502.85,503.06,501.93,502.54,10467.0,500.9468,501.156,500.0303,500.638,10467.0
2025-02-06 15:40:00,502.78,502.8,502.25,502.5,7576.0,500.8771,500.897,500.3491,500.5981,7576.0
2025-02-06 15:45:00,502.5,502.78,501.72,502.5,15130.0,500.5981,500.8771,499.8211,500.5981,15130.0
2025-02-06 15:50:00,502.8,503.61,501.88,502.08,24249.0,500.897,501.7039,499.9805,500.1797,24249.0
2025-02-06 15:55:00,502.28,503.11,501.29,502.72,88122.0,500.379,501.2058,499.3927,500.8173,88122.0
2025-02-07 09:30:00,501.67,502.79,501.33,501.33,12772.0,499.7713,500.887,499.4326,499.4326,12772.0
2025-02-07 09:35:00,501.4,503.7,501.4,503.25,4410.0,499.5023,501.7936,499.5023,501.3453,4410.0
2025-02-07 09:40:00,503.64,503.65,503.08,503.49,1601.0,501.7338,501.7438,501.1759,501.5844,1601.0
2025-02-07 09:45:00,504.0,504.17,502.98,503.26,3080.0,502.0925,502.2618,501.0763,501.3553,3080.0
2025-02-07 09:50:00,503.8,504.09,503.57,504.09,400.0,501.8932,502.1821,501.6641,502.1821,400.0
2025-02-07 09:55:00,504.1,504.84,504.08,504.84,5189.0,502.1921,502.9293,502.1722,502.9293,5189.0
2025-02-07 10:00:00,504.36,504.89,503.12,503.8,8025.0,502.4511,502.9791,501.2158,501.8932,8025.0
2025-02-07 10:05:00,503.52,505.0,503.42,504.94,5644.0,501.6143,503.0887,501.5147,503.0289,5644.0
2025-02-07 10:10:00,504.78,504.95,503.35,503.35,3282.0,502.8695,503.0389,501.4449,501.4449,3282.0
2025-02-07 10:15:00,503.52,504.32,502.8,504.31,5225.0,501.6143,502.4113,500.897,502.4013,5225.0
2025-02-07 10:20:00,504.43,504.43,503.5,503.59,2158.0,502.5208,502.5208,501.5944,501.684,2158.0
2025-02-07 10:25:00,503.9,504.94,503.6,504.4,2742.0,501.9928,503.0289,501.694,502.491,2742.0
2025-02-07 10:30:00,504.0,504.9,503.82,504.9,3137.0,502.0925,502.9891,501.9131,502.9891,3137.0
2025-02-07 10:35:00,504.81,504.92,504.04,504.05,3069.0,502.8994,503.009,502.1323,502.1423,3069.0
2025-02-07 10:40:00,504.07,504.23,503.72,504.04,4894.0,502.1622,502.3216,501.8135,502.1323,4894.0
2025-02-07 10:45:00,503.98,504.52,503.51,504.52,6578.0,502.0725,502.6105,501.6043,502.6105,6578.0
2025-02-07 10:50:00,503.82,504.47,502.28,502.28,8183.0,501.9131,502.5607,500.379,500.379,8183.0
2025-02-07 10:55:00,502.0,503.15,502.0,502.62,5481.0,500.1,501.2457,500.1,500.7177,5481.0
2025-02-07 11:00:00,502.4,502.6,501.81,502.37,16044.0,500.4985,500.6978,499.9108,500.4686,16044.0
2025-02-07 11:05:00,502.36,502.98,502.36,502.98,2197.0,500.4587,501.0763,500.4587,501.0763,2197.0
2025-02-07 11:10:00,502.96,503.59,502.51,503.49,9850.0,501.0564,501.684,500.6081,501.5844,9850.0
2025-02-07 11:15:00,503.6,504.33,502.8,503.9,9069.0,501.694,502.4212,500.897,501.9928,9069.0
2025-02-07 11:20:00,503.72,504.24,503.34,503.91,6678.0,501.8135,502.3316,501.435,502.0028,6678.0
2025-02-07 11:25:00,503.41,503.67,502.24,502.47,18435.0,501.5047,501.7637,500.3391,500.5683,18435.0
2025-02-07 11:30:00,502.68,503.3,502.68,503.19,3922.0,500.7775,501.3951,500.7775,501.2855,3922.0
2025-02-07 11:35:00,503.15,503.35,503.0,503.28,1192.0,501.2457,501.4449,501.0963,501.3752,1192.0
2025-02-07 11:40:00,503.57,503.62,502.95,503.14,11399.0,501.6641,501.7139,501.0464,501.2357,11399.0
2025-02-07 11:45:00,503.14,503.22,502.75,503.0,2400.0,501.2357,501.3154,500.8472,501.0963,2400.0
2025-02-07 11:50:00,502.57,502.62,501.34,501.34,600.0,500.6679,500.7177,499.4425,499.4425,600.0
2025-02-07 11:55:00,501.5,501.87,501.05,501.5,3331.0,499.6019,499.9705,499.1536,499.6019,3331.0
2025-02-07 12:00:00,501.13,501.3,500.79,501.19,2622.0,499.2333,499.4027,498.8946,499.2931,2622.0
2025-02-07 12:05:00,500.46,501.79,500.46,501.78,2604.0,498.5659,499.8908,498.5659,499.8809,2604.0
2025-02-07 12:10:00,501.39,502.58,501.39,502.57,5828.0,499.4923,500.6778,499.4923,500.6679,5828.0
2025-02-07 12:15:00,502.58,502.65,501.49,501.67,3179.0,500.6778,500.7476,499.592,499.7713,3179.0
2025-02-07 12:20:00,501.86,502.72,501.86,502.53,1973.0,499.9606,500.8173,499.9606,500.628,1973.0
2025-02-07 12:25:00,502.47,502.47,501.73,502.45,4306.0,500.5683,500.5683,499.8311,500.5483,4306.0
2025-02-07 12:30:00,502.48,502.62,501.9,501.9,5528.0,500.5782,500.7177,500.0004,500.0004,5528.0
2025-02-07 12:35:00,501.85,503.1,501.85,503.1,6423.0,499.9506,501.1959,499.9506,501.1959,6423.0
2025-02-07 12:40:00,503.23,503.76,503.04,503.04,7947.0,501.3254,501.8534,501.1361,501.1361,7947.0
2025-02-07 12:45:00,503.04,503.51,503.01,503.01,1950.0,501.1361,501.6043,501.1062,501.1062,1950.0
2025-02-07 12:50:00,503.0,503.34,502.53,503.34,3310.0,501.0963,501.435,500.628,501.435,3310.0
2025-02-07 12:55:00,502.98,503.31,502.95,502.96,600.0,501.0763,501.4051,501.0464,501.0564,600.0
2025-02-07 13:00:00,503.29,503.89,503.29,503.78,1198.0,501.3852,501.9829,501.3852,501.8733,1198.0
2025-02-07 13:05:00,503.87,504.5,503.87,504.49,2303.0,501.963,502.5906,501.963,502.5806,2303.0
2025-02-07 13:10:00,504.52,504.52,504.32,504.46,2488.0,502.6105,502.6105,502.4113,502.5507,2488.0
2025-02-07 13:15:00,504.52,504.68,504.47,504.68,829.0,502.6105,502.7699,502.5607,502.7699,829.0
2025-02-07 13:20:00,504.74,505.0,504.68,505.0,617.0,502.8297,503.0887,502.7699,503.0887,617.0
2025-02-07 13:25:00,505.15,505.48,504.97,505.05,2859.0,503.2381,503.5669,503.0588,503.1385,2859.0
2025-02-07 13:30:00,505.13,505.92,505.06,505.92,3686.0,503.2182,504.0052,503.1485,504.0052,3686.0
2025-02-07 13:35:00,505.92,506.28,505.9,506.27,1128.0,504.0052,504.3638,503.9853,504.3539,1128.0
2025-02-07 13:40:00,506.18,506.26,505.18,505.18,2046.0,504.2642,504.3439,503.268,503.268,2046.0
2025-02-07 13:45:00,505.19,505.37,505.0,505.28,2946.0,503.278,503.4573,503.0887,503.3676,2946.0
2025-02-07 13:50:00,505.14,505.25,504.7,504.7,2280.0,503.2282,503.3377,502.7898,502.7898,2280.0
2025-02-07 13:55:00,504.74,504.82,504.1,504.22,1999.0,502.8297,502.9094,502.1921,502.3116,1999.0
2025-02-07 14:00:00,504.55,504.58,504.0,504.34,2785.0,502.6404,502.6703,502.0925,502.4312,2785.0
2025-02-07 14:05:00,504.61,504.63,503.5,503.5,4508.0,502.7002,502.7201,501.5944,501.5944,4508.0
2025-02-07 14:10:00,503.74,503.74,503.0,503.04,1731.0,501.8335,501.8335,501.0963,501.1361,1731.0
2025-02-07 14:15:00,503.23,503.85,503.12,503.57,3369.0,501.3254,501.943,501.2158,501.6641,3369.0
2025-02-07 14:20:00,503.6,503.6,503.06,503.14,1161.0,501.694,501.694,501.156,501.2357,1161.0
2025-02-07 14:25:00,503.64,503.64,503.52,503.53,1102.0,501.7338,501.7338,501.6143,501.6242,1102.0
2025-02-07 14:30:00,503.4,503.75,502.88,503.75,2681.0,501.4947,501.8434,500.9767,501.8434,2681.0
2025-02-07 14:35:00,503.75,504.04,503.68,504.04,1602.0,501.8434,502.1323,501.7737,502.1323,1602.0
2025-02-07 14:40:00,504.05,504.27,504.05,504.07,400.0,502.1423,502.3614,502.1423,502.1622,400.0
2025-02-07 14:45:00,504.14,504.14,503.65,504.09,2418.0,502.2319,502.2319,501.7438,502.1821,2418.0
2025-02-07 14:50:00,504.02,504.43,503.59,503.59,6995.0,502.1124,502.5208,501.684,501.684,6995.0
2025-02-07 14:55:00,503.64,503.65,503.23,503.31,2071.0,501.7338,501.7438,501.3254,501.4051,2071.0
2025-02-07 15:00:00,503.37,503.37,502.88,502.88,1903.0,501.4649,501.4649,500.9767,500.9767,1903.0
2025-02-07 15:05:00,502.83,503.53,502.83,503.53,2932.0,500.9269,501.6242,500.9269,501.6242,2932.0
2025-02-07 15:10:00,503.58,503.84,503.53,503.61,2018.0,501.6741,501.9331,501.6242,501.7039,2018.0
2025-02-07 15:15:00,503.83,504.26,503.8,504.26,6152.0,501.9231,502.3515,501.8932,502.3515,6152.0
2025-02-07 15:20:00,504.23,504.29,503.66,503.66,2831.0,502.3216,502.3814,501.7538,501.7538,2831.0
2025-02-07 15:25:00,503.72,503.72,503.17,503.17,1621.0,501.8135,501.8135,501.2656,501.2656,1621.0
2025-02-07 15:30:00,503.36,504.1,503.35,504.04,6648.0,501.4549,502.1921,501.4449,502.1323,6648.0
2025-02-07 15:35:00,504.13,504.23,503.67,503.67,5472.0,502.222,502.3216,501.7637,501.7637,5472.0
2025-02-07 15:40:00,503.8,503.8,503.31,503.34,3051.0,501.8932,501.8932,501.4051,501.435,3051.0
2025-02-07 15:45:00,503.5,504.45,503.24,504.21,6149.0,501.5944,502.5408,501.3353,502.3017,6149.0
2025-02-07 15:50:00,504.33,504.54,503.36,503.42,7452.0,502.4212,502.6304,501.4549,501.5147,7452.0
2025-02-07 15:55:00,503.31,503.7,503.07,503.45,25374.0,501.4051,501.7936,501.166,501.5445,25374.0
2025-02-10 09:30:00,505.42,505.5,503.56,503.83,12876.0,503.5071,503.5868,501.6541,501.9231,12876.0
2025-02-10 09:35:00,503.21,504.64,503.0,503.22,4503.0,501.3055,502.73,501.0963,501.3154,4503.0
2025-02-10 09:40:00,503.18,503.23,501.86,501.9,3000.0,501.2756,501.3254,499.9606,500.0004,3000.0
2025-02-10 09:45:00,502.49,502.91,501.41,502.08,2915.0,500.5882,501.0066,499.5123,500.1797,2915.0
2025-02-10 09:50:00,502.19,503.01,501.46,502.77,4108.0,500.2893,501.1062,499.5621,500.8671,4108.0
2025-02-10 09:55:00,502.01,502.95,501.58,501.91,6116.0,500.11,501.0464,499.6816,500.0104,6116.0
2025-02-10 10:00:00,501.64,502.6,501.43,502.34,21569.0,499.7414,500.6978,499.5322,500.4387,21569.0
2025-02-10 10:05:00,502.57,503.63,502.29,502.29,4068.0,500.6679,501.7239,500.3889,500.3889,4068.0
2025-02-10 10:10:00,502.36,502.36,500.15,500.15,4937.0,500.4587,500.4587,498.257,498.257,4937.0
2025-02-10 10:15:00,500.0,500.68,499.7,500.64,5690.0,498.1076,498.785,497.8087,498.7452,5690.0
2025-02-10 10:20:00,500.53,501.39,500.5,501.18,3151.0,498.6356,499.4923,498.6057,499.2831,3151.0
2025-02-10 10:25:00,501.6,501.6,501.1,501.42,2200.0,499.7016,499.7016,499.2034,499.5222,2200.0
2025-02-10 10:30:00,501.41,502.11,500.86,500.93,2058.0,499.5123,500.2096,498.9644,499.0341,2058.0
2025-02-10 10:35:00,501.4,501.45,500.6,500.6,2392.0,499.5023,499.5521,498.7053,498.7053,2392.0
2025-02-10 10:40:00,500.59,500.59,500.52,500.55,500.0,498.6954,498.6954,498.6256,498.6555,500.0
2025-02-10 10:45:00,500.87,501.62,500.54,501.22,5253.0,498.9743,499.7215,498.6456,499.323,5253.0
2025-02-10 10:50:00,501.36,501.36,500.65,500.65,907.0,499.4625,499.4625,498.7551,498.7551,907.0
2025-02-10 10:55:00,500.71,501.22,500.71,501.09,1200.0,498.8149,499.323,498.8149,499.1935,1200.0
2025-02-10 11:00:00,501.1,501.58,500.8,501.58,950.0,499.2034,499.6816,498.9046,499.6816,950.0
2025-02-10 11:05:00,501.35,501.49,500.89,501.15,2617.0,499.4525,499.592,498.9942,499.2533,2617.0
2025-02-10 11:10:00,501.15,501.45,500.65,500.72,3352.0,499.2533,499.5521,498.7551,498.8249,3352.0
2025-02-10 11:15:00,500.86,500.86,499.49,500.0,5007.0,498.9644,498.9644,497.5995,498.1076,5007.0
2025-02-10 11:20:00,500.02,500.11,499.76,500.11,2678.0,498.1275,498.2172,497.8685,498.2172,2678.0
2025-02-10 11:25:00,500.11,500.16,499.71,500.09,2062.0,498.2172,498.267,497.8187,498.1973,2062.0
2025-02-10 11:30:00,500.01,500.01,499.48,499.92,3948.0,498.1176,498.1176,497.5896,498.0279,3948.0
2025-02-10 11:35:00,499.87,499.87,499.5,499.53,1611.0,497.9781,497.9781,497.6095,497.6394,1611.0
2025-02-10 11:40:00,499.65,499.72,499.45,499.71,800.0,497.7589,497.8287,497.5597,497.8187,800.0
2025-02-10 11:45:00,499.72,500.09,499.72,500.02,1300.0,497.8287,498.1973,497.8287,498.1275,1300.0
2025-02-10 11:50:00,499.97,500.28,499.96,500.28,3133.0,498.0777,498.3865,498.0678,498.3865,3133.0
2025-02-10 11:55:00,500.31,500.32,500.31,500.32,300.0,498.4164,498.4264,498.4164,498.4264,300.0
2025-02-10 12:00:00,500.28,500.33,499.45,499.46,2152.0,498.3865,498.4364,497.5597,497.5696,2152.0
2025-02-10 12:05:00,499.18,499.81,498.0,498.38,3713.0,497.2907,497.9183,496.1152,496.4937,3713.0
2025-02-10 12:10:00,498.43,498.52,498.16,498.23,5439.0,496.5435,496.6332,496.2746,496.3443,5439.0
2025-02-10 12:15:00,498.25,499.46,498.25,499.28,3566.0,496.3642,497.5696,496.3642,497.3903,3566.0
2025-02-10 12:20:00,499.44,499.72,499.23,499.46,1787.0,497.5497,497.8287,497.3405,497.5696,1787.0
2025-02-10 12:25:00,499.26,499.26,499.19,499.25,722.0,497.3704,497.3704,497.3007,497.3604,722.0
2025-02-10 12:30:00,499.17,499.8,499.17,499.8,2263.0,497.2807,497.9084,497.2807,497.9084,2263.0
2025-02-10 12:35:00,499.78,500.1,499.57,499.84,1100.0,497.8884,498.2072,497.6792,497.9482,1100.0
2025-02-10 12:40:00,499.83,500.34,499.82,500.0,2350.0,497.9382,498.4463,497.9283,498.1076,2350.0
2025-02-10 12:45:00,500.0,500.19,499.93,500.19,1070.0,498.1076,498.2969,498.0379,498.2969,1070.0
2025-02-10 12:50:00,499.96,500.45,499.93,500.37,1774.0,498.0678,498.5559,498.0379,498.4762,1774.0
2025-02-10 12:55:00,500.58,500.58,500.01,500.34,5097.0,498.6854,498.6854,498.1176,498.4463,5097.0
2025-02-10 13:00:00,500.34,500.8,499.87,500.8,2479.0,498.4463,498.9046,497.9781,498.9046,2479.0
2025-02-10 13:05:00,500.78,501.18,500.61,501.15,4054.0,498.8847,499.2831,498.7153,499.2533,4054.0
2025-02-10 13:10:00,501.13,501.5,501.09,501.44,3456.0,499.2333,499.6019,499.1935,499.5422,3456.0
2025-02-10 13:15:00,501.45,501.66,500.9,500.9,2911.0,499.5521,499.7613,499.0042,499.0042,2911.0
2025-02-10 13:20:00,501.06,501.32,501.01,501.21,600.0,499.1636,499.4226,499.1138,499.313,600.0
2025-02-10 13:25:00,501.39,501.64,501.02,501.03,2899.0,499.4923,499.7414,499.1237,499.1337,2899.0
2025-02-10 13:30:00,501.1,501.3,500.9,501.1,1119.0,499.2034,499.4027,499.0042,499.2034,1119.0
2025-02-10 13:35:00,501.23,501.77,501.1,501.77,2344.0,499.333,499.8709,499.2034,499.8709,2344.0
2025-02-10 13:40:00,501.8,502.38,501.58,502.23,3303.0,499.9008,500.4786,499.6816,500.3292,3303.0
2025-02-10 13:45:00,502.3,502.41,501.87,502.14,2401.0,500.3989,500.5085,499.9705,500.2395,2401.0
2025-02-10 13:50:00,502.35,502.68,502.21,502.44,2400.0,500.4487,500.7775,500.3092,500.5384,2400.0
2025-02-10 13:55:00,502.5,503.41,502.43,503.35,4219.0,500.5981,501.5047,500.5284,501.4449,4219.0
2025-02-10 14:00:00,503.21,503.42,502.52,503.38,4000.0,501.3055,501.5147,500.6181,501.4748,4000.0
2025-02-10 14:05:00,503.47,503.69,503.2,503.69,1800.0,501.5645,501.7836,501.2955,501.7836,1800.0
2025-02-10 14:10:00,503.51,503.7,503.47,503.7,905.0,501.6043,501.7936,501.5645,501.7936,905.0
2025-02-10 14:15:00,503.7,503.7,502.85,502.85,3113.0,501.7936,501.7936,500.9468,500.9468,3113.0
2025-02-10 14:20:00,502.79,503.51,502.79,503.42,5500.0,500.887,501.6043,500.887,501.5147,5500.0
2025-02-10 14:25:00,502.99,503.62,502.98,503.61,2900.0,501.0863,501.7139,501.0763,501.7039,2900.0
2025-02-10 14:30:00,503.66,504.0,503.66,503.93,2206.0,501.7538,502.0925,501.7538,502.0227,2206.0
2025-02-10 14:35:00,503.96,504.0,503.88,504.0,1486.0,502.0526,502.0925,501.9729,502.0925,1486.0
2025-02-10 14:40:00,504.0,504.0,503.52,504.0,2965.0,502.0925,502.0925,501.6143,502.0925,2965.0
2025-02-10 14:45:00,503.81,504.0,503.81,503.82,1079.0,501.9032,502.0925,501.9032,501.9131,1079.0
2025-02-10 14:50:00,503.81,503.97,503.81,503.96,900.0,501.9032,502.0626,501.9032,502.0526,900.0
2025-02-10 14:55:00,503.96,504.38,503.95,504.33,3270.0,502.0526,502.471,502.0427,502.4212,3270.0
2025-02-10 15:00:00,504.27,504.27,503.89,504.04,1042.0,502.3614,502.3614,501.9829,502.1323,1042.0
2025-02-10 15:05:00,503.72,503.93,503.62,503.68,3973.0,501.8135,502.0227,501.7139,501.7737,3973.0
2025-02-10 15:10:00,503.89,504.32,503.89,504.32,600.0,501.9829,502.4113,501.9829,502.4113,600.0
2025-02-10 15:15:00,504.13,504.15,503.64,503.84,5228.0,502.222,502.2419,501.7338,501.9331,5228.0
2025-02-10 15:20:00,503.84,503.96,503.63,503.82,1109.0,501.9331,502.0526,501.7239,501.9131,1109.0
2025-02-10 15:25:00,503.78,503.94,503.68,503.94,1106.0,501.8733,502.0327,501.7737,502.0327,1106.0
2025-02-10 15:30:00,503.83,504.0,503.21,503.43,5036.0,501.9231,502.0925,501.3055,501.5246,5036.0
2025-02-10 15:35:00,503.61,503.67,503.03,503.67,6788.0,501.7039,501.7637,501.1261,501.7637,6788.0
2025-02-10 15:40:00,503.63,503.8,503.19,503.31,3696.0,501.7239,501.8932,501.2855,501.4051,3696.0
2025-02-10 15:45:00,503.31,504.1,503.18,504.01,9461.0,501.4051,502.1921,501.2756,502.1024,9461.0
2025-02-10 15:50:00,503.67,504.17,503.16,503.18,8922.0,501.7637,502.2618,501.2556,501.2756,8922.0
2025-02-10 15:55:00,503.23,504.39,503.22,504.22,38257.0,501.3254,502.481,501.3154,502.3116,38257.0
2025-02-11 09:30:00,506.91,512.79,505.64,506.67,32998.0,504.9915,510.8492,503.7263,504.7524,32998.0
2025-02-11 09:35:00,506.95,507.65,504.31,506.2,9393.0,505.0313,505.7287,502.4013,504.2841,9393.0
2025-02-11 09:40:00,506.24,507.35,504.91,504.92,3637.0,504.324,505.4298,502.999,503.009,3637.0
2025-02-11 09:45:00,504.67,506.58,504.52,506.2,9523.0,502.7599,504.6627,502.6105,504.2841,9523.0
2025-02-11 09:50:00,506.23,507.71,505.39,505.93,8104.0,504.314,505.7884,503.4772,504.0152,8104.0
2025-02-11 09:55:00,505.9,507.54,505.52,506.54,11553.0,503.9853,505.6191,503.6067,504.6229,11553.0
2025-02-11 10:00:00,506.43,508.52,506.43,506.97,9005.0,504.5133,506.5954,504.5133,505.0512,9005.0
2025-02-11 10:05:00,506.96,506.96,504.37,506.16,3201.0,505.0413,505.0413,502.4611,504.2443,3201.0
2025-02-11 10:10:00,506.41,506.79,505.99,506.43,3769.0,504.4933,504.8719,504.0749,504.5133,3769.0
2025-02-11 10:15:00,506.03,506.96,506.03,506.41,1850.0,504.1148,505.0413,504.1148,504.4933,1850.0
2025-02-11 10:20:00,506.77,507.1,506.44,506.44,5406.0,504.852,505.1807,504.5232,504.5232,5406.0
2025-02-11 10:25:00,506.39,506.41,505.92,506.1,3200.0,504.4734,504.4933,504.0052,504.1845,3200.0
2025-02-11 10:30:00,505.97,506.19,505.12,505.85,10833.0,504.055,504.2742,503.2082,503.9355,10833.0
2025-02-11 10:35:00,505.9,506.05,505.0,505.11,4675.0,503.9853,504.1347,503.0887,503.1983,4675.0
2025-02-11 10:40:00,505.01,506.31,504.98,505.13,5014.0,503.0986,504.3937,503.0688,503.2182,5014.0
2025-02-11 10:45:00,505.31,506.42,505.31,506.42,3293.0,503.3975,504.5033,503.3975,504.5033,3293.0
2025-02-11 10:50:00,506.47,508.01,506.47,508.01,7454.0,504.5531,506.0873,504.5531,506.0873,7454.0
2025-02-11 10:55:00,507.85,508.48,507.84,508.48,6116.0,505.9279,506.5555,505.9179,506.5555,6116.0
2025-02-11 11:00:00,508.48,508.48,506.9,507.35,4674.0,506.5555,506.5555,504.9815,505.4298,4674.0
2025-02-11 11:05:00,507.53,507.97,507.53,507.88,2358.0,505.6091,506.0474,505.6091,505.9578,2358.0
2025-02-11 11:10:00,507.52,508.03,507.42,507.45,3204.0,505.5991,506.1072,505.4995,505.5294,3204.0
2025-02-11 11:15:00,507.95,508.75,507.51,507.93,9331.0,506.0275,506.8245,505.5892,506.0076,9331.0
2025-02-11 11:20:00,507.45,507.85,506.81,507.12,4085.0,505.5294,505.9279,504.8918,505.2007,4085.0
2025-02-11 11:25:00,507.49,508.08,506.89,506.89,4162.0,505.5693,506.157,504.9715,504.9715,4162.0
2025-02-11 11:30:00,507.02,507.02,506.07,506.07,1906.0,505.101,505.101,504.1546,504.1546,1906.0
2025-02-11 11:35:00,506.65,507.13,506.39,506.64,2838.0,504.7324,505.2106,504.4734,504.7225,2838.0
2025-02-11 11:40:00,506.64,507.45,506.64,507.38,5296.0,504.7225,505.5294,504.7225,505.4597,5296.0
2025-02-11 11:45:00,507.48,507.58,506.93,506.95,2140.0,505.5593,505.6589,505.0114,505.0313,2140.0
2025-02-11 11:50:00,507.01,507.01,506.36,506.91,1500.0,505.0911,505.0911,504.4435,504.9915,1500.0
2025-02-11 11:55:00,506.81,507.57,506.71,507.57,2200.0,504.8918,505.649,504.7922,505.649,2200.0
2025-02-11 12:00:00,507.3,508.35,507.28,507.96,4389.0,505.38,506.426,505.3601,506.0375,4389.0
2025-02-11 12:05:00,507.96,507.96,506.85,507.3,2500.0,506.0375,506.0375,504.9317,505.38,2500.0
2025-02-11 12:10:00,507.34,507.91,507.14,507.9,1950.0,505.4198,505.9877,505.2206,505.9777,1950.0
2025-02-11 12:15:00,507.85,508.66,507.84,508.66,2384.0,505.9279,506.7348,505.9179,506.7348,2384.0
2025-02-11 12:20:00,508.64,509.23,508.64,509.08,3726.0,506.7149,507.3027,506.7149,507.1532,3726.0
2025-02-11 12:25:00,509.08,509.25,508.31,508.34,7255.0,507.1532,507.3226,506.3862,506.416,7255.0
2025-02-11 12:30:00,507.98,508.4,507.87,507.88,1000.0,506.0574,506.4758,505.9478,505.9578,1000.0
2025-02-11 12:35:00,507.6,507.91,507.45,507.45,1200.0,505.6788,505.9877,505.5294,505.5294,1200.0
2025-02-11 12:40:00,507.05,507.55,507.05,507.46,1600.0,505.1309,505.629,505.1309,505.5394,1600.0
2025-02-11 12:45:00,507.46,507.54,507.14,507.37,1574.0,505.5394,505.6191,505.2206,505.4497,1574.0
2025-02-11 12:50:00,507.14,507.3,506.56,507.03,2700.0,505.2206,505.38,504.6428,505.111,2700.0
2025-02-11 12:55:00,507.17,507.66,507.14,507.45,6757.0,505.2505,505.7386,505.2206,505.5294,6757.0
2025-02-11 13:00:00,507.6,507.6,507.05,507.08,3737.0,505.6788,505.6788,505.1309,505.1608,3737.0
2025-02-11 13:05:00,506.85,507.37,506.65,507.37,1500.0,504.9317,505.4497,504.7324,505.4497,1500.0
2025-02-11 13:10:00,507.39,507.53,507.11,507.14,1493.0,505.4696,505.6091,505.1907,505.2206,1493.0
2025-02-11 13:15:00,507.51,507.95,507.12,507.8,2704.0,505.5892,506.0275,505.2007,505.8781,2704.0
2025-02-11 13:20:00,507.81,507.81,507.44,507.44,2064.0,505.888,505.888,505.5194,505.5194,2064.0
2025-02-11 13:25:00,507.4,507.43,507.14,507.43,2351.0,505.4796,505.5095,505.2206,505.5095,2351.0
2025-02-11 13:30:00,507.14,507.87,507.14,507.57,1708.0,505.2206,505.9478,505.2206,505.649,1708.0
2025-02-11 13:35:00,507.52,508.09,507.52,508.09,1237.0,505.5991,506.167,505.5991,506.167,1237.0
2025-02-11 13:40:00,507.9,508.08,507.4,507.56,2353.0,505.9777,506.157,505.4796,505.639,2353.0
2025-02-11 13:45:00,507.91,508.0,507.65,508.0,745.0,505.9877,506.0773,505.7287,506.0773,745.0
2025-02-11 13:50:00,508.06,508.06,507.48,507.55,2269.0,506.1371,506.1371,505.5593,505.629,2269.0
2025-02-11 13:55:00,507.55,508.05,507.49,507.97,1902.0,505.629,506.1271,505.5693,506.0474,1902.0
2025-02-11 14:00:00,507.96,508.62,507.96,508.55,2078.0,506.0375,506.695,506.0375,506.6252,2078.0
2025-02-11 14:05:00,508.53,508.77,508.38,508.69,3583.0,506.6053,506.8444,506.4559,506.7647,3583.0
2025-02-11 14:10:00,508.68,509.18,508.57,508.86,3293.0,506.7548,507.2529,506.6452,506.9341,3293.0
2025-02-11 14:15:00,509.04,509.52,508.72,509.13,4404.0,507.1134,507.5916,506.7946,507.2031,4404.0
2025-02-11 14:20:00,509.24,509.62,509.08,509.49,1200.0,507.3126,507.6912,507.1532,507.5617,1200.0
2025-02-11 14:25:00,509.56,509.9,509.3,509.82,3594.0,507.6314,507.9701,507.3724,507.8904,3594.0
2025-02-11 14:30:00,509.71,510.35,509.68,509.79,6785.0,507.7809,508.4184,507.751,507.8606,6785.0
2025-02-11 14:35:00,509.68,510.15,509.67,510.14,1400.0,507.751,508.2192,507.741,508.2092,1400.0
2025-02-11 14:40:00,510.14,510.69,510.11,510.65,10040.0,508.2092,508.7571,508.1793,508.7173,10040.0
2025-02-11 14:45:00,510.54,510.54,510.12,510.35,3422.0,508.6077,508.6077,508.1893,508.4184,3422.0
2025-02-11 14:50:00,510.65,510.72,510.14,510.2,2874.0,508.7173,508.787,508.2092,508.269,2874.0
2025-02-11 14:55:00,510.29,510.54,510.1,510.1,2734.0,508.3587,508.6077,508.1694,508.1694,2734.0
2025-02-11 15:00:00,510.21,510.21,509.78,509.82,5410.0,508.279,508.279,507.8506,507.8904,5410.0
2025-02-11 15:05:00,509.82,510.32,509.76,510.32,2045.0,507.8904,508.3885,507.8307,508.3885,2045.0
2025-02-11 15:10:00,510.36,510.56,510.29,510.47,2403.0,508.4284,508.6276,508.3587,508.538,2403.0
2025-02-11 15:15:00,510.47,510.64,510.22,510.34,3690.0,508.538,508.7073,508.2889,508.4085,3690.0
2025-02-11 15:20:00,510.5,510.7,510.36,510.48,2424.0,508.5679,508.7671,508.4284,508.5479,2424.0
2025-02-11 15:25:00,510.48,510.98,510.48,510.88,1332.0,508.5479,509.046,508.5479,508.9464,1332.0
2025-02-11 15:30:00,510.84,511.52,510.84,511.51,2301.0,508.9066,509.584,508.9066,509.574,2301.0
2025-02-11 15:35:00,511.48,511.52,511.16,511.33,1845.0,509.5442,509.584,509.2254,509.3947,1845.0
2025-02-11 15:40:00,511.41,512.27,511.29,512.27,6622.0,509.4744,510.3312,509.3549,510.3312,6622.0
2025-02-11 15:45:00,512.22,512.85,512.22,512.71,8940.0,510.2814,510.909,510.2814,510.7695,8940.0
2025-02-11 15:50:00,512.92,513.04,511.76,512.11,27242.0,510.9787,511.0983,509.8231,510.1718,27242.0
2025-02-11 15:55:00,512.17,512.98,512.16,512.66,47307.0,510.2315,511.0385,510.2216,510.7197,47307.0
2025-02-12 09:30:00,509.07,512.25,501.53,502.53,30522.0,507.1433,510.3112,499.6318,500.628,30522.0
2025-02-12 09:35:00,501.9,504.02,499.95,500.28,13720.0,500.0004,502.1124,498.0578,498.3865,13720.0
2025-02-12 09:40:00,499.79,501.62,499.79,501.15,9643.0,497.8984,499.7215,497.8984,499.2533,9643.0
2025-02-12 09:45:00,500.71,500.71,497.8,499.32,14360.0,498.8149,498.8149,495.9159,497.4302,14360.0
2025-02-12 09:50:00,499.64,501.45,498.91,501.45,6929.0,497.749,499.5521,497.0217,499.5521,6929.0
2025-02-12 09:55:00,501.22,501.7,500.44,500.79,3392.0,499.323,499.8012,498.5459,498.8946,3392.0
2025-02-12 10:00:00,500.65,501.36,500.18,500.18,2161.0,498.7551,499.4625,498.2869,498.2869,2161.0
2025-02-12 10:05:00,500.51,501.42,499.62,501.42,6211.0,498.6157,499.5222,497.729,499.5222,6211.0
2025-02-12 10:10:00,501.02,501.14,500.04,500.3,1964.0,499.1237,499.2433,498.1475,498.4065,1964.0
2025-02-12 10:15:00,500.44,501.39,500.04,500.67,4215.0,498.5459,499.4923,498.1475,498.7751,4215.0
2025-02-12 10:20:00,500.94,502.2,500.86,501.83,4481.0,499.044,500.2993,498.9644,499.9307,4481.0
2025-02-12 10:25:00,501.45,501.68,500.27,500.27,2212.0,499.5521,499.7812,498.3766,498.3766,2212.0
2025-02-12 10:30:00,501.58,501.76,500.9,500.99,2498.0,499.6816,499.8609,499.0042,499.0939,2498.0
2025-02-12 10:35:00,501.86,502.84,501.86,502.73,2882.0,499.9606,500.9369,499.9606,500.8273,2882.0
2025-02-12 10:40:00,502.91,503.37,502.75,502.75,2313.0,501.0066,501.4649,500.8472,500.8472,2313.0
2025-02-12 10:45:00,502.75,503.18,502.56,503.1,1219.0,500.8472,501.2756,500.6579,501.1959,1219.0
2025-02-12 10:50:00,503.07,503.07,502.19,502.19,1857.0,501.166,501.166,500.2893,500.2893,1857.0
2025-02-12 10:55:00,502.66,503.11,502.19,503.08,4086.0,500.7575,501.2058,500.2893,501.1759,4086.0
2025-02-12 11:00:00,502.88,502.9,502.21,502.78,2042.0,500.9767,500.9966,500.3092,500.8771,2042.0
2025-02-12 11:05:00,502.65,502.65,501.25,501.52,5037.0,500.7476,500.7476,499.3529,499.6219,5037.0
2025-02-12 11:10:00,501.52,502.57,501.37,502.01,7306.0,499.6219,500.6679,499.4724,500.11,7306.0
2025-02-12 11:15:00,502.24,502.41,501.19,501.38,4748.0,500.3391,500.5085,499.2931,499.4824,4748.0
2025-02-12 11:20:00,501.88,501.88,500.44,500.85,3689.0,499.9805,499.9805,498.5459,498.9544,3689.0
2025-02-12 11:25:00,500.77,500.77,500.07,500.53,3975.0,498.8747,498.8747,498.1773,498.6356,3975.0
2025-02-12 11:30:00,500.49,501.05,500.48,501.05,2711.0,498.5958,499.1536,498.5858,499.1536,2711.0
2025-02-12 11:35:00,501.14,501.68,500.59,501.59,4186.0,499.2433,499.7812,498.6954,499.6916,4186.0
2025-02-12 11:40:00,501.35,502.21,501.34,502.21,2823.0,499.4525,500.3092,499.4425,500.3092,2823.0
2025-02-12 11:45:00,502.22,502.49,501.4,501.56,4827.0,500.3192,500.5882,499.5023,499.6617,4827.0
2025-02-12 11:50:00,502.0,503.02,502.0,502.99,2792.0,500.1,501.1162,500.1,501.0863,2792.0
2025-02-12 11:55:00,503.06,503.61,502.74,503.61,2571.0,501.156,501.7039,500.8372,501.7039,2571.0
2025-02-12 12:00:00,503.59,504.04,503.41,503.89,5494.0,501.684,502.1323,501.5047,501.9829,5494.0
2025-02-12 12:05:00,504.11,504.39,503.64,503.8,3391.0,502.2021,502.481,501.7338,501.8932,3391.0
2025-02-12 12:10:00,503.9,503.93,503.31,503.86,3496.0,501.9928,502.0227,501.4051,501.953,3496.0
2025-02-12 12:15:00,503.64,503.95,503.44,503.7,1232.0,501.7338,502.0427,501.5346,501.7936,1232.0
2025-02-12 12:20:00,503.74,504.21,503.62,503.9,2389.0,501.8335,502.3017,501.7139,501.9928,2389.0
2025-02-12 12:25:00,503.9,503.9,503.72,503.81,985.0,501.9928,501.9928,501.8135,501.9032,985.0
2025-02-12 12:30:00,503.92,504.05,503.71,504.03,6619.0,502.0128,502.1423,501.8036,502.1224,6619.0
2025-02-12 12:35:00,503.86,504.24,503.42,503.44,11699.0,501.953,502.3316,501.5147,501.5346,11699.0
2025-02-12 12:40:00,503.57,503.57,503.25,503.25,3616.0,501.6641,501.6641,501.3453,501.3453,3616.0
2025-02-12 12:45:00,503.48,504.38,503.48,504.15,4191.0,501.5744,502.471,501.5744,502.2419,4191.0
2025-02-12 12:50:00,504.3,504.61,503.99,504.13,2169.0,502.3913,502.7002,502.0825,502.222,2169.0
2025-02-12 12:55:00,504.24,504.69,504.23,504.6,3060.0,502.3316,502.7799,502.3216,502.6902,3060.0
2025-02-12 13:00:00,504.43,504.72,504.32,504.32,1183.0,502.5208,502.8097,502.4113,502.4113,1183.0
2025-02-12 13:05:00,504.51,504.77,504.15,504.26,2917.0,502.6005,502.8596,502.2419,502.3515,2917.0
2025-02-12 13:10:00,504.26,504.5,503.8,504.5,2482.0,502.3515,502.5906,501.8932,502.5906,2482.0
2025-02-12 13:15:00,504.27,504.43,503.65,503.66,789.0,502.3614,502.5208,501.7438,501.7538,789.0
2025-02-12 13:20:00,503.83,504.28,503.82,504.23,2291.0,501.9231,502.3714,501.9131,502.3216,2291.0
2025-02-12 13:25:00,504.28,504.28,503.9,504.09,1084.0,502.3714,502.3714,501.9928,502.1821,1084.0
2025-02-12 13:30:00,504.32,504.46,503.83,503.96,2145.0,502.4113,502.5507,501.9231,502.0526,2145.0
2025-02-12 13:35:00,503.75,503.75,502.3,503.22,18938.0,501.8434,501.8434,500.3989,501.3154,18938.0
2025-02-12 13:40:00,503.36,503.59,502.81,502.81,4012.0,501.4549,501.684,500.907,500.907,4012.0
2025-02-12 13:45:00,503.03,503.16,502.69,502.69,1594.0,501.1261,501.2556,500.7874,500.7874,1594.0
2025-02-12 13:50:00,502.64,503.6,502.64,503.51,2849.0,500.7376,501.694,500.7376,501.6043,2849.0
2025-02-12 13:55:00,503.76,503.77,503.15,503.27,2239.0,501.8534,501.8633,501.2457,501.3652,2239.0
2025-02-12 14:00:00,503.18,503.58,503.18,503.53,1117.0,501.2756,501.6741,501.2756,501.6242,1117.0
2025-02-12 14:05:00,502.93,503.62,502.84,503.62,1880.0,501.0265,501.7139,500.9369,501.7139,1880.0
2025-02-12 14:10:00,503.62,503.62,502.9,503.32,1227.0,501.7139,501.7139,500.9966,501.415,1227.0
2025-02-12 14:15:00,503.18,503.43,502.94,503.42,1870.0,501.2756,501.5246,501.0365,501.5147,1870.0
2025-02-12 14:20:00,503.34,504.23,503.34,504.23,3210.0,501.435,502.3216,501.435,502.3216,3210.0
2025-02-12 14:25:00,504.07,504.21,503.65,503.95,2461.0,502.1622,502.3017,501.7438,502.0427,2461.0
2025-02-12 14:30:00,503.91,504.24,503.83,504.22,3043.0,502.0028,502.3316,501.9231,502.3116,3043.0
2025-02-12 14:35:00,504.39,504.92,504.28,504.92,1367.0,502.481,503.009,502.3714,503.009,1367.0
2025-02-12 14:40:00,504.71,504.71,504.38,504.56,4942.0,502.7998,502.7998,502.471,502.6503,4942.0
2025-02-12 14:45:00,504.45,505.52,504.45,505.45,3200.0,502.5408,503.6067,502.5408,503.537,3200.0
2025-02-12 14:50:00,505.45,505.45,504.83,504.96,2605.0,503.537,503.537,502.9193,503.0488,2605.0
2025-02-12 14:55:00,505.13,505.13,504.65,505.09,4282.0,503.2182,503.2182,502.74,503.1783,4282.0
2025-02-12 15:00:00,505.15,505.25,504.58,504.74,3543.0,503.2381,503.3377,502.6703,502.8297,3543.0
2025-02-12 15:05:00,504.71,504.79,504.46,504.53,5290.0,502.7998,502.8795,502.5507,502.6205,5290.0
2025-02-12 15:10:00,504.56,504.66,504.02,504.37,6217.0,502.6503,502.75,502.1124,502.4611,6217.0
2025-02-12 15:15:00,504.43,504.61,504.18,504.56,2540.0,502.5208,502.7002,502.2718,502.6503,2540.0
2025-02-12 15:20:00,504.71,504.98,504.36,504.43,4219.0,502.7998,503.0688,502.4511,502.5208,4219.0
2025-02-12 15:25:00,504.38,504.51,504.17,504.23,6347.0,502.471,502.6005,502.2618,502.3216,6347.0
2025-02-12 15:30:00,504.17,504.45,504.15,504.41,3414.0,502.2618,502.5408,502.2419,502.5009,3414.0
2025-02-12 15:35:00,504.5,504.66,504.17,504.17,7295.0,502.5906,502.75,502.2618,502.2618,7295.0
2025-02-12 15:40:00,504.34,504.79,504.08,504.16,9711.0,502.4312,502.8795,502.1722,502.2519,9711.0
2025-02-12 15:45:00,504.09,504.74,504.09,504.61,4490.0,502.1821,502.8297,502.1821,502.7002,4490.0
2025-02-12 15:50:00,504.75,505.8,504.0,504.01,18184.0,502.8396,503.8857,502.0925,502.1024,18184.0
2025-02-12 15:55:00,504.27,505.42,504.06,505.41,57753.0,502.3614,503.5071,502.1522,503.4971,57753.0
2025-02-13 09:30:00,518.11,523.24,516.66,519.87,36770.0,516.1491,521.2596,514.7046,517.9024,36770.0
2025-02-13 09:35:00,519.87,520.19,508.37,509.09,17474.0,517.9024,518.2212,506.4459,507.1632,17474.0
2025-02-13 09:40:00,508.51,510.61,507.46,510.57,7566.0,506.5854,508.6774,505.5394,508.6376,7566.0
2025-02-13 09:45:00,511.22,512.8,509.63,510.6,4863.0,509.2851,510.8592,507.7012,508.6675,4863.0
2025-02-13 09:50:00,510.67,510.96,509.0,510.46,5821.0,508.7372,509.0261,507.0735,508.528,5821.0
2025-02-13 09:55:00,509.8,510.89,509.41,510.86,4213.0,507.8705,508.9564,507.482,508.9265,4213.0
2025-02-13 10:00:00,510.17,515.54,510.17,515.13,10410.0,508.2391,513.5888,508.2391,513.1803,10410.0
2025-02-13 10:05:00,515.13,517.15,513.86,516.53,8079.0,513.1803,515.1927,511.9151,514.575,8079.0
2025-02-13 10:10:00,516.58,519.36,516.43,518.35,9754.0,514.6249,517.3943,514.4754,516.3882,9754.0
2025-02-13 10:15:00,518.68,519.2,517.0,517.19,7484.0,516.7169,517.2349,515.0433,515.2325,7484.0
2025-02-13 10:20:00,517.25,518.56,517.25,518.31,4000.0,515.2923,516.5974,515.2923,516.3483,4000.0
2025-02-13 10:25:00,518.03,520.84,518.03,520.51,9904.0,516.0694,518.8687,516.0694,518.54,9904.0
2025-02-13 10:30:00,520.53,521.8,520.04,521.44,5746.0,518.5599,519.8251,518.0718,519.4665,5746.0
2025-02-13 10:35:00,521.44,522.99,521.34,521.35,6616.0,519.4665,521.0106,519.3668,519.3768,6616.0
2025-02-13 10:40:00,521.35,522.92,521.09,522.3,6618.0,519.3768,520.9409,519.1178,520.3232,6618.0
2025-02-13 10:45:00,522.27,522.41,520.21,521.35,4536.0,520.2933,520.4328,518.2411,519.3768,4536.0
2025-02-13 10:50:00,521.05,523.25,521.05,523.25,2401.0,519.0779,521.2696,519.0779,521.2696,2401.0
2025-02-13 10:55:00,523.84,524.42,522.81,523.13,10183.0,521.8574,522.4352,520.8313,521.1501,10183.0
2025-02-13 11:00:00,523.25,523.91,521.06,523.9,9598.0,521.2696,521.9271,519.0879,521.9171,9598.0
2025-02-13 11:05:00,523.3,525.0,522.59,523.88,5081.0,521.3194,523.013,520.6121,521.8972,5081.0
2025-02-13 11:10:00,523.5,523.51,522.34,522.41,1419.0,521.5187,521.5286,520.3631,520.4328,1419.0
2025-02-13 11:15:00,522.27,522.69,520.8,521.63,5305.0,520.2933,520.7117,518.8289,519.6557,5305.0
2025-02-13 11:20:00,520.88,521.68,520.4,521.6,4225.0,518.9086,519.7056,518.4304,519.6259,4225.0
2025-02-13 11:25:00,521.6,522.12,521.44,521.56,5590.0,519.6259,520.1439,519.4665,519.586,5590.0
2025-02-13 11:30:00,521.72,523.2,521.5,523.11,8642.0,519.7454,521.2198,519.5262,521.1301,8642.0
2025-02-13 11:35:00,523.11,523.99,522.72,522.72,8591.0,521.1301,522.0068,520.7416,520.7416,8591.0
2025-02-13 11:40:00,522.94,522.99,522.04,522.05,5101.0,520.9608,521.0106,520.0642,520.0742,5101.0
2025-02-13 11:45:00,522.04,522.19,521.25,521.68,2649.0,520.0642,520.2136,519.2772,519.7056,2649.0
2025-02-13 11:50:00,521.94,522.14,519.78,520.09,6769.0,519.9646,520.1638,517.8127,518.1216,6769.0
2025-02-13 11:55:00,520.09,520.74,519.12,519.82,7159.0,518.1216,518.7691,517.1552,517.8526,7159.0
2025-02-13 12:00:00,519.39,519.39,517.09,517.09,6315.0,517.4242,517.4242,515.1329,515.1329,6315.0
2025-02-13 12:05:00,517.09,518.72,516.97,518.71,5160.0,515.1329,516.7568,515.0134,516.7468,5160.0
2025-02-13 12:10:00,518.71,520.67,518.71,519.31,4332.0,516.7468,518.6994,516.7468,517.3445,4332.0
2025-02-13 12:15:00,519.53,519.58,518.38,519.15,7955.0,517.5637,517.6135,516.418,517.1851,7955.0
2025-02-13 12:20:00,519.38,519.59,518.69,519.5,2579.0,517.4143,517.6235,516.7269,517.5338,2579.0
2025-02-13 12:25:00,518.72,519.52,517.78,518.38,12212.0,516.7568,517.5537,515.8203,516.418,12212.0
2025-02-13 12:30:00,517.78,518.57,516.99,518.57,8309.0,515.8203,516.6073,515.0333,516.6073,8309.0
2025-02-13 12:35:00,518.46,519.65,518.32,518.41,14582.0,516.4977,517.6832,516.3583,516.4479,14582.0
2025-02-13 12:40:00,518.81,519.49,516.38,517.77,11941.0,516.8464,517.5238,514.4256,515.8104,11941.0
2025-02-13 12:45:00,516.96,518.09,516.35,517.52,3208.0,515.0034,516.1291,514.3957,515.5613,3208.0
2025-02-13 12:50:00,517.25,517.46,516.3,516.31,2120.0,515.2923,515.5015,514.3459,514.3559,2120.0
2025-02-13 12:55:00,516.31,516.83,515.63,516.35,3214.0,514.3559,514.8739,513.6784,514.3957,3214.0
2025-02-13 13:00:00,516.35,516.59,515.69,515.99,1500.0,514.3957,514.6348,513.7382,514.0371,1500.0
2025-02-13 13:05:00,515.99,516.3,515.46,516.06,7426.0,514.0371,514.3459,513.5091,514.1068,7426.0
2025-02-13 13:10:00,515.29,515.6,514.56,515.19,5252.0,513.3397,513.6486,512.6125,513.2401,5252.0
2025-02-13 13:15:00,515.35,516.06,515.14,515.9,4426.0,513.3995,514.1068,513.1903,513.9474,4426.0
2025-02-13 13:20:00,515.97,516.74,515.96,516.17,2200.0,514.0172,514.7842,514.0072,514.2164,2200.0
2025-02-13 13:25:00,516.59,516.99,516.48,516.52,1780.0,514.6348,515.0333,514.5252,514.5651,1780.0
2025-02-13 13:30:00,516.82,517.78,516.48,517.78,1384.0,514.8639,515.8203,514.5252,515.8203,1384.0
2025-02-13 13:35:00,517.65,518.61,517.29,518.61,6234.0,515.6908,516.6472,515.3322,516.6472,6234.0
2025-02-13 13:40:00,518.98,519.4,518.41,519.4,4815.0,517.0158,517.4342,516.4479,517.4342,4815.0
2025-02-13 13:45:00,519.42,519.57,519.03,519.4,1275.0,517.4541,517.6035,517.0656,517.4342,1275.0
2025-02-13 13:50:00,519.39,520.35,519.03,519.96,4324.0,517.4242,518.3806,517.0656,517.9921,4324.0
2025-02-13 13:55:00,519.59,520.67,519.59,520.67,550.0,517.6235,518.6994,517.6235,518.6994,550.0
2025-02-13 14:00:00,520.66,520.99,520.09,520.58,2737.0,518.6894,519.0182,518.1216,518.6097,2737.0
2025-02-13 14:05:00,520.11,521.76,520.11,521.76,2520.0,518.1415,519.7852,518.1415,519.7852,2520.0
2025-02-13 14:10:00,521.75,521.97,520.95,521.97,4284.0,519.7753,519.9945,518.9783,519.9945,4284.0
2025-02-13 14:15:00,522.26,522.66,522.26,522.65,500.0,520.2834,520.6818,520.2834,520.6719,500.0
2025-02-13 14:20:00,522.86,524.59,522.49,524.07,7967.0,520.8811,522.6045,520.5125,522.0865,7967.0
2025-02-13 14:25:00,524.08,524.57,523.93,523.98,4816.0,522.0965,522.5846,521.947,521.9968,4816.0
2025-02-13 14:30:00,524.09,525.0,524.0,524.37,9016.0,522.1064,523.013,522.0168,522.3854,9016.0
2025-02-13 14:35:00,524.41,526.14,524.41,526.14,3825.0,522.4252,524.1487,522.4252,524.1487,3825.0
2025-02-13 14:40:00,525.64,526.3,524.07,524.11,5442.0,523.6506,524.3081,522.0865,522.1264,5442.0
2025-02-13 14:45:00,524.47,524.6,523.92,523.92,2375.0,522.485,522.6145,521.9371,521.9371,2375.0
2025-02-13 14:50:00,524.14,524.42,523.48,523.96,7835.0,522.1562,522.4352,521.4987,521.9769,7835.0
2025-02-13 14:55:00,524.22,524.22,523.37,523.76,2235.0,522.2359,522.2359,521.3892,521.7777,2235.0
2025-02-13 15:00:00,523.74,524.37,523.67,523.97,2021.0,521.7578,522.3854,521.688,521.9869,2021.0
2025-02-13 15:05:00,524.2,524.49,523.61,524.49,4132.0,522.216,522.5049,521.6282,522.5049,4132.0
2025-02-13 15:10:00,524.49,524.74,523.87,524.74,4208.0,522.5049,522.754,521.8873,522.754,4208.0
2025-02-13 15:15:00,524.77,525.33,524.63,525.33,1200.0,522.7839,523.3417,522.6444,523.3417,1200.0
2025-02-13 15:20:00,524.97,525.69,524.83,524.84,5441.0,522.9831,523.7004,522.8436,522.8536,5441.0
2025-02-13 15:25:00,524.79,525.46,524.7,525.13,3904.0,522.8038,523.4712,522.7141,523.1425,3904.0
2025-02-13 15:30:00,525.3,525.83,525.13,525.51,3936.0,523.3119,523.8398,523.1425,523.5211,3936.0
2025-02-13 15:35:00,525.51,526.11,525.28,525.54,8735.0,523.5211,524.1188,523.2919,523.5509,8735.0
2025-02-13 15:40:00,525.55,526.47,525.23,525.65,9550.0,523.5609,524.4774,523.2421,523.6605,9550.0
2025-02-13 15:45:00,525.5,526.88,525.37,526.84,7860.0,523.5111,524.8859,523.3816,524.846,7860.0
2025-02-13 15:50:00,527.0,527.82,526.38,526.87,27173.0,525.0054,525.8223,524.3878,524.8759,27173.0
2025-02-13 15:55:00,526.69,528.09,526.64,527.69,72458.0,524.6966,526.0913,524.6468,525.6928,72458.0
2025-02-14 09:30:00,530.08,531.93,528.53,530.08,22692.0,528.0738,529.9168,526.5296,528.0738,22692.0
2025-02-14 09:35:00,529.82,529.82,525.03,526.04,9641.0,527.8147,527.8147,523.0429,524.049,9641.0
2025-02-14 09:40:00,527.29,527.51,524.14,526.31,2892.0,525.2943,525.5135,522.1562,524.318,2892.0
2025-02-14 09:45:00,525.94,525.94,523.92,524.96,1600.0,523.9494,523.9494,521.9371,522.9731,1600.0
2025-02-14 09:50:00,524.96,526.97,524.96,525.56,5771.0,522.9731,524.9755,522.9731,523.5709,5771.0
2025-02-14 09:55:00,525.49,526.96,525.22,526.4,4524.0,523.5011,524.9656,523.2322,524.4077,4524.0
2025-02-14 10:00:00,527.0,529.01,527.0,528.9,4805.0,525.0054,527.0078,525.0054,526.8982,4805.0
2025-02-14 10:05:00,528.95,529.93,528.94,529.76,2407.0,526.948,527.9243,526.9381,527.755,2407.0
2025-02-14 10:10:00,529.87,530.0,529.05,529.32,2675.0,527.8646,527.9941,527.0477,527.3166,2675.0
2025-02-14 10:15:00,528.5,528.51,527.48,527.56,1601.0,526.4997,526.5097,525.4836,525.5633,1601.0
2025-02-14 10:20:00,527.42,528.49,526.71,527.74,10521.0,525.4238,526.4898,524.7165,525.7426,10521.0
2025-02-14 10:25:00,527.47,527.96,526.87,527.74,1201.0,525.4736,525.9618,524.8759,525.7426,1201.0
2025-02-14 10:30:00,526.99,527.37,526.92,527.15,2403.0,524.9955,525.374,524.9257,525.1548,2403.0
2025-02-14 10:35:00,527.15,527.79,525.27,525.6,1500.0,525.1548,525.7924,523.282,523.6107,1500.0
2025-02-14 10:40:00,525.6,526.95,525.5,526.34,2796.0,523.6107,524.9556,523.5111,524.3479,2796.0
2025-02-14 10:45:00,525.74,527.17,525.36,526.5,9758.0,523.7502,525.1748,523.3716,524.5073,9758.0
2025-02-14 10:50:00,525.82,525.91,525.17,525.18,600.0,523.8299,523.9195,523.1823,523.1923,600.0
2025-02-14 10:55:00,525.07,526.31,525.04,526.31,4657.0,523.0827,524.318,523.0528,524.318,4657.0
2025-02-14 11:00:00,526.62,527.39,526.54,527.03,2734.0,524.6269,525.3939,524.5472,525.0353,2734.0
2025-02-14 11:05:00,526.91,527.47,526.25,527.47,5049.0,524.9158,525.4736,524.2583,525.4736,5049.0
2025-02-14 11:10:00,527.57,528.0,526.91,527.92,2300.0,525.5733,526.0016,524.9158,525.9219,2300.0
2025-02-14 11:15:00,527.68,528.05,527.18,528.04,1600.0,525.6828,526.0514,525.1847,526.0415,1600.0
2025-02-14 11:20:00,528.25,528.29,526.91,527.65,2500.0,526.2507,526.2905,524.9158,525.653,2500.0
2025-02-14 11:25:00,527.84,527.84,526.03,526.03,3588.0,525.8422,525.8422,524.0391,524.0391,3588.0
2025-02-14 11:30:00,526.02,527.42,526.02,527.42,1698.0,524.0291,525.4238,524.0291,525.4238,1698.0
2025-02-14 11:35:00,526.84,527.13,526.78,527.13,400.0,524.846,525.1349,524.7862,525.1349,400.0
2025-02-14 11:40:00,527.07,527.97,527.07,527.86,2663.0,525.0752,525.9717,525.0752,525.8622,2663.0
2025-02-14 11:45:00,527.86,527.86,527.76,527.8,703.0,525.8622,525.8622,525.7625,525.8024,703.0
2025-02-14 11:50:00,527.76,528.23,527.7,528.21,2524.0,525.7625,526.2308,525.7028,526.2108,2524.0
2025-02-14 11:55:00,528.15,528.82,528.08,528.36,3077.0,526.1511,526.8185,526.0813,526.3603,3077.0
2025-02-14 12:00:00,529.33,529.33,528.94,529.07,704.0,527.3266,527.3266,526.9381,527.0676,704.0
2025-02-14 12:05:00,528.96,529.18,528.83,528.83,400.0,526.958,527.1772,526.8285,526.8285,400.0
2025-02-14 12:10:00,528.95,529.25,528.61,528.61,1824.0,526.948,527.2469,526.6093,526.6093,1824.0
2025-02-14 12:15:00,528.76,528.89,528.62,528.82,1246.0,526.7588,526.8883,526.6193,526.8185,1246.0
2025-02-14 12:20:00,528.71,529.05,528.32,528.32,1307.0,526.7089,527.0477,526.3204,526.3204,1307.0
2025-02-14 12:25:00,528.23,528.23,528.2,528.21,943.0,526.2308,526.2308,526.2009,526.2108,943.0
2025-02-14 12:30:00,528.13,528.36,527.8,528.28,1920.0,526.1311,526.3603,525.8024,526.2806,1920.0
2025-02-14 12:35:00,528.13,528.27,527.43,527.82,3310.0,526.1311,526.2706,525.4338,525.8223,3310.0
2025-02-14 12:40:00,527.65,527.78,527.36,527.36,612.0,525.653,525.7825,525.3641,525.3641,612.0
2025-02-14 12:45:00,527.56,527.82,527.55,527.76,900.0,525.5633,525.8223,525.5533,525.7625,900.0
2025-02-14 12:50:00,527.91,528.08,527.75,527.75,1947.0,525.912,526.0813,525.7526,525.7526,1947.0
2025-02-14 12:55:00,527.58,527.58,526.84,527.3,2861.0,525.5832,525.5832,524.846,525.3043,2861.0
2025-02-14 13:00:00,527.24,527.24,526.31,526.32,3713.0,525.2445,525.2445,524.318,524.328,3713.0
2025-02-14 13:05:00,526.57,526.57,525.84,525.95,1088.0,524.577,524.577,523.8498,523.9594,1088.0
2025-02-14 13:10:00,526.24,526.44,526.11,526.14,785.0,524.2483,524.4475,524.1188,524.1487,785.0
2025-02-14 13:15:00,525.76,525.98,525.45,525.84,500.0,523.7701,523.9893,523.4613,523.8498,500.0
2025-02-14 13:20:00,525.94,526.2,525.84,525.95,1080.0,523.9494,524.2084,523.8498,523.9594,1080.0
2025-02-14 13:25:00,526.27,526.44,526.12,526.26,1316.0,524.2782,524.4475,524.1287,524.2682,1316.0
2025-02-14 13:30:00,526.31,526.93,526.31,526.93,1000.0,524.318,524.9357,524.318,524.9357,1000.0
2025-02-14 13:35:00,526.96,526.97,526.42,526.42,1500.0,524.9656,524.9755,524.4276,524.4276,1500.0
2025-02-14 13:40:00,526.74,527.0,526.72,526.75,1335.0,524.7464,525.0054,524.7265,524.7564,1335.0
2025-02-14 13:45:00,526.68,527.28,526.67,527.15,2176.0,524.6866,525.2844,524.6767,525.1548,2176.0
2025-02-14 13:50:00,527.58,527.78,527.58,527.78,200.0,525.5832,525.7825,525.5832,525.7825,200.0
2025-02-14 13:55:00,527.59,527.59,527.2,527.58,2416.0,525.5932,525.5932,525.2047,525.5832,2416.0
2025-02-14 14:00:00,527.22,527.39,526.93,527.28,1835.0,525.2246,525.3939,524.9357,525.2844,1835.0
2025-02-14 14:05:00,526.88,527.31,526.58,526.58,7410.0,524.8859,525.3142,524.587,524.587,7410.0
2025-02-14 14:10:00,526.61,527.11,526.6,527.03,932.0,524.6169,525.115,524.6069,525.0353,932.0
2025-02-14 14:15:00,526.69,526.71,526.48,526.48,400.0,524.6966,524.7165,524.4874,524.4874,400.0
2025-02-14 14:20:00,526.79,526.84,526.48,526.82,1513.0,524.7962,524.846,524.4874,524.8261,1513.0
2025-02-14 14:25:00,526.7,526.71,526.4,526.4,522.0,524.7066,524.7165,524.4077,524.4077,522.0
2025-02-14 14:30:00,526.42,526.46,526.39,526.4,600.0,524.4276,524.4675,524.3977,524.4077,600.0
2025-02-14 14:35:00,526.45,526.45,526.2,526.24,750.0,524.4575,524.4575,524.2084,524.2483,750.0
2025-02-14 14:40:00,526.4,526.56,526.34,526.56,919.0,524.4077,524.5671,524.3479,524.5671,919.0
2025-02-14 14:45:00,526.4,526.58,525.57,525.74,3905.0,524.4077,524.587,523.5808,523.7502,3905.0
2025-02-14 14:50:00,525.75,526.29,525.68,526.29,1264.0,523.7601,524.2981,523.6904,524.2981,1264.0
2025-02-14 14:55:00,526.09,526.32,526.08,526.32,250.0,524.0989,524.328,524.0889,524.328,250.0
2025-02-14 15:00:00,526.31,526.31,525.75,525.75,921.0,524.318,524.318,523.7601,523.7601,921.0
2025-02-14 15:05:00,525.97,525.97,525.39,525.39,2000.0,523.9793,523.9793,523.4015,523.4015,2000.0
2025-02-14 15:10:00,525.63,525.63,525.07,525.07,1298.0,523.6406,523.6406,523.0827,523.0827,1298.0
2025-02-14 15:15:00,525.62,525.85,525.42,525.57,1793.0,523.6306,523.8598,523.4314,523.5808,1793.0
2025-02-14 15:20:00,525.57,525.57,524.66,524.69,3545.0,523.5808,523.5808,522.6743,522.7042,3545.0
2025-02-14 15:25:00,524.65,524.73,524.3,524.5,3851.0,522.6643,522.744,522.3156,522.5149,3851.0
2025-02-14 15:30:00,524.33,524.73,523.99,524.49,4982.0,522.3455,522.744,522.0068,522.5049,4982.0
2025-02-14 15:35:00,524.53,524.61,523.8,524.24,3377.0,522.5448,522.6245,521.8175,522.2559,3377.0
2025-02-14 15:40:00,524.22,524.48,523.86,524.05,7583.0,522.2359,522.495,521.8773,522.0666,7583.0
2025-02-14 15:45:00,524.04,524.2,523.27,523.55,7811.0,522.0566,522.216,521.2895,521.5685,7811.0
2025-02-14 15:50:00,523.9,524.33,522.37,522.91,17192.0,521.9171,522.3455,520.3929,520.9309,17192.0
2025-02-14 15:55:00,522.81,523.41,522.35,522.41,53862.0,520.8313,521.429,520.373,520.4328,53862.0
2025-02-18 09:30:00,522.2,522.25,508.93,509.92,53011.0,520.2236,520.2734,507.0038,507.9901,53011.0
2025-02-18 09:35:00,508.64,516.18,508.64,514.88,11830.0,506.7149,514.2264,506.7149,512.9313,11830.0
2025-02-18 09:40:00,515.57,516.51,512.78,512.79,3354.0,513.6187,514.5551,510.8392,510.8492,3354.0
2025-02-18 09:45:00,513.64,516.12,513.34,515.03,6672.0,511.696,514.1666,511.3971,513.0807,6672.0
2025-02-18 09:50:00,514.86,516.26,514.85,516.04,2592.0,512.9114,514.3061,512.9014,514.0869,2592.0
2025-02-18 09:55:00,516.21,517.07,514.77,514.86,8154.0,514.2563,515.113,512.8217,512.9114,8154.0
2025-02-18 10:00:00,514.91,514.93,510.7,511.45,6699.0,512.9612,512.9811,508.7671,509.5143,6699.0
2025-02-18 10:05:00,511.83,512.0,510.68,512.0,5619.0,509.8928,510.0622,508.7472,510.0622,5619.0
2025-02-18 10:10:00,511.69,512.92,511.5,512.14,2805.0,509.7534,510.9787,509.5641,510.2017,2805.0
2025-02-18 10:15:00,512.19,512.8,511.21,512.32,7611.0,510.2515,510.8592,509.2752,510.381,7611.0
2025-02-18 10:20:00,512.26,514.06,512.26,513.5,3582.0,510.3212,512.1144,510.3212,511.5565,3582.0
2025-02-18 10:25:00,513.5,514.81,512.74,514.35,15251.0,511.5565,512.8616,510.7994,512.4033,15251.0
2025-02-18 10:30:00,514.35,515.38,514.35,514.63,9989.0,512.4033,513.4294,512.4033,512.6822,9989.0
2025-02-18 10:35:00,515.05,516.45,514.71,516.0,14907.0,513.1006,514.4953,512.7619,514.047,14907.0
2025-02-18 10:40:00,516.04,517.75,516.0,516.68,5544.0,514.0869,515.7904,514.047,514.7245,5544.0
2025-02-18 10:45:00,516.66,517.33,516.13,516.91,5612.0,514.7046,515.372,514.1766,514.9536,5612.0
2025-02-18 10:50:00,516.91,517.64,516.5,517.64,5999.0,514.9536,515.6808,514.5452,515.6808,5999.0
2025-02-18 10:55:00,517.59,517.69,517.27,517.31,2865.0,515.631,515.7307,515.3122,515.3521,2865.0
2025-02-18 11:00:00,517.91,518.03,517.36,518.0,1501.0,515.9498,516.0694,515.4019,516.0395,1501.0
2025-02-18 11:05:00,517.85,517.85,516.94,517.74,2560.0,515.89,515.89,514.9835,515.7805,2560.0
2025-02-18 11:10:00,517.86,518.01,517.09,517.09,5875.0,515.9,516.0494,515.1329,515.1329,5875.0
2025-02-18 11:15:00,517.36,517.39,515.28,515.46,1933.0,515.4019,515.4318,513.3298,513.5091,1933.0
2025-02-18 11:20:00,516.4,517.0,515.99,516.17,1679.0,514.4455,515.0433,514.0371,514.2164,1679.0
2025-02-18 11:25:00,516.22,517.32,515.76,517.07,4687.0,514.2662,515.3621,513.808,515.113,4687.0
2025-02-18 11:30:00,517.07,517.07,515.84,516.52,3241.0,515.113,515.113,513.8877,514.5651,3241.0
2025-02-18 11:35:00,516.64,516.64,516.09,516.42,820.0,514.6846,514.6846,514.1367,514.4655,820.0
2025-02-18 11:40:00,516.46,516.85,516.09,516.14,1600.0,514.5053,514.8938,514.1367,514.1865,1600.0
2025-02-18 11:45:00,516.82,517.04,516.81,516.84,500.0,514.8639,515.0831,514.854,514.8839,500.0
2025-02-18 11:50:00,517.19,517.19,516.9,517.12,300.0,515.2325,515.2325,514.9436,515.1628,300.0
2025-02-18 11:55:00,516.89,516.9,516.37,516.68,1309.0,514.9337,514.9436,514.4156,514.7245,1309.0
2025-02-18 12:00:00,516.26,516.26,515.58,515.85,1626.0,514.3061,514.3061,513.6286,513.8976,1626.0
2025-02-18 12:05:00,516.21,517.01,516.21,516.67,9334.0,514.2563,515.0532,514.2563,514.7145,9334.0
2025-02-18 12:10:00,517.0,517.0,516.89,516.97,700.0,515.0433,515.0433,514.9337,515.0134,700.0
2025-02-18 12:15:00,516.96,517.44,516.95,517.12,2913.0,515.0034,515.4816,514.9935,515.1628,2913.0
2025-02-18 12:20:00,517.29,517.67,517.08,517.38,3507.0,515.3322,515.7107,515.123,515.4218,3507.0
2025-02-18 12:25:00,517.38,518.04,517.37,517.78,1800.0,515.4218,516.0793,515.4119,515.8203,1800.0
2025-02-18 12:30:00,518.07,518.87,518.07,518.4,4459.0,516.1092,516.9062,516.1092,516.438,4459.0
2025-02-18 12:35:00,518.64,518.65,518.64,518.64,100.0,516.6771,516.687,516.6771,516.6771,100.0
2025-02-18 12:40:00,518.64,518.79,517.49,517.9,2025.0,516.6771,516.8265,515.5314,515.9399,2025.0
2025-02-18 12:45:00,518.02,518.03,517.54,517.54,303.0,516.0594,516.0694,515.5812,515.5812,303.0
2025-02-18 12:50:00,517.27,517.61,517.21,517.22,700.0,515.3122,515.651,515.2525,515.2624,700.0
2025-02-18 12:55:00,517.22,517.22,516.85,516.85,554.0,515.2624,515.2624,514.8938,514.8938,554.0
2025-02-18 13:00:00,517.17,518.12,517.14,518.03,1205.0,515.2126,516.159,515.1827,516.0694,1205.0
2025-02-18 13:05:00,518.05,518.51,518.03,518.47,1237.0,516.0893,516.5475,516.0694,516.5077,1237.0
2025-02-18 13:10:00,518.26,518.33,517.65,517.85,809.0,516.2985,516.3682,515.6908,515.89,809.0
2025-02-18 13:15:00,517.72,518.4,517.72,518.14,1206.0,515.7605,516.438,515.7605,516.1789,1206.0
2025-02-18 13:20:00,517.79,518.06,517.61,517.62,3441.0,515.8303,516.0993,515.651,515.6609,3441.0
2025-02-18 13:25:00,517.74,517.94,517.74,517.86,900.0,515.7805,515.9797,515.7805,515.9,900.0
2025-02-18 13:30:00,517.51,517.8,517.24,517.63,1944.0,515.5513,515.8402,515.2824,515.6709,1944.0
2025-02-18 13:35:00,517.48,517.76,517.3,517.3,1350.0,515.5214,515.8004,515.3421,515.3421,1350.0
2025-02-18 13:40:00,517.12,517.13,516.92,516.92,1221.0,515.1628,515.1728,514.9636,514.9636,1221.0
2025-02-18 13:45:00,517.14,517.39,517.14,517.39,301.0,515.1827,515.4318,515.1827,515.4318,301.0
2025-02-18 13:50:00,517.38,517.72,517.38,517.71,1352.0,515.4218,515.7605,515.4218,515.7506,1352.0
2025-02-18 13:55:00,517.79,517.79,517.49,517.49,3527.0,515.8303,515.8303,515.5314,515.5314,3527.0
2025-02-18 14:00:00,517.67,517.68,516.92,517.05,4450.0,515.7107,515.7207,514.9636,515.0931,4450.0
2025-02-18 14:05:00,516.9,516.9,515.93,516.25,1901.0,514.9436,514.9436,513.9773,514.2961,1901.0
2025-02-18 14:10:00,516.32,516.34,515.48,515.61,3310.0,514.3658,514.3858,513.529,513.6585,3310.0
2025-02-18 14:15:00,515.61,515.61,515.51,515.55,300.0,513.6585,513.6585,513.5589,513.5988,300.0
2025-02-18 14:20:00,515.47,515.94,515.23,515.75,4035.0,513.5191,513.9873,513.28,513.798,4035.0
2025-02-18 14:25:00,515.75,516.1,515.36,516.1,6399.0,513.798,514.1467,513.4095,514.1467,6399.0
2025-02-18 14:30:00,516.08,516.08,515.88,515.88,257.0,514.1267,514.1267,513.9275,513.9275,257.0
2025-02-18 14:35:00,516.6,516.96,516.5,516.5,2422.0,514.6448,515.0034,514.5452,514.5452,2422.0
2025-02-18 14:40:00,516.68,516.71,516.33,516.33,400.0,514.7245,514.7544,514.3758,514.3758,400.0
2025-02-18 14:45:00,516.68,516.95,516.67,516.95,300.0,514.7245,514.9935,514.7145,514.9935,300.0
2025-02-18 14:50:00,516.93,517.33,516.86,517.21,825.0,514.9735,515.372,514.9038,515.2525,825.0
2025-02-18 14:55:00,516.96,517.41,516.95,517.05,600.0,515.0034,515.4517,514.9935,515.0931,600.0
2025-02-18 15:00:00,516.75,516.87,516.38,516.38,1190.0,514.7942,514.9138,514.4256,514.4256,1190.0
2025-02-18 15:05:00,516.33,516.33,516.01,516.01,854.0,514.3758,514.3758,514.057,514.057,854.0
2025-02-18 15:10:00,516.04,516.48,516.01,516.3,2600.0,514.0869,514.5252,514.057,514.3459,2600.0
2025-02-18 15:15:00,516.22,516.38,516.22,516.38,618.0,514.2662,514.4256,514.2662,514.4256,618.0
2025-02-18 15:20:00,516.12,516.47,516.04,516.04,1858.0,514.1666,514.5153,514.0869,514.0869,1858.0
2025-02-18 15:25:00,516.24,516.29,516.05,516.05,937.0,514.2861,514.336,514.0969,514.0969,937.0
2025-02-18 15:30:00,516.26,516.67,516.16,516.55,2199.0,514.3061,514.7145,514.2064,514.595,2199.0
2025-02-18 15:35:00,516.7,516.76,516.34,516.76,2561.0,514.7444,514.8042,514.3858,514.8042,2561.0
2025-02-18 15:40:00,516.72,516.72,516.24,516.26,1938.0,514.7643,514.7643,514.2861,514.3061,1938.0
2025-02-18 15:45:00,516.49,517.26,516.49,517.11,6184.0,514.5352,515.3023,514.5352,515.1528,6184.0
2025-02-18 15:50:00,517.26,518.41,517.1,518.21,7649.0,515.3023,516.4479,515.1429,516.2487,7649.0
2025-02-18 15:55:00,518.21,519.67,518.21,519.58,46819.0,516.2487,517.7032,516.2487,517.6135,46819.0
2025-02-19 09:30:00,518.67,518.7,517.04,517.69,8179.0,516.7069,516.7368,515.0831,515.7307,8179.0
2025-02-19 09:35:00,516.91,516.91,515.82,516.41,1200.0,514.9536,514.9536,513.8677,514.4555,1200.0
2025-02-19 09:40:00,516.41,516.41,514.09,515.41,3989.0,514.4555,514.4555,512.1443,513.4593,3989.0
2025-02-19 09:45:00,515.27,515.3,514.54,514.54,1948.0,513.3198,513.3497,512.5926,512.5926,1948.0
2025-02-19 09:50:00,514.59,514.59,513.68,513.88,1754.0,512.6424,512.6424,511.7358,511.9351,1754.0
2025-02-19 09:55:00,514.16,514.2,513.32,513.32,737.0,512.214,512.2539,511.3772,511.3772,737.0
2025-02-19 10:00:00,514.27,516.36,514.27,515.63,5663.0,512.3236,514.4057,512.3236,513.6784,5663.0
2025-02-19 10:05:00,515.86,516.33,515.86,516.33,1000.0,513.9076,514.3758,513.9076,514.3758,1000.0
2025-02-19 10:10:00,517.0,517.11,516.15,516.28,2012.0,515.0433,515.1528,514.1965,514.326,2012.0
2025-02-19 10:15:00,516.17,516.95,516.16,516.35,4355.0,514.2164,514.9935,514.2064,514.3957,4355.0
2025-02-19 10:20:00,516.4,516.65,515.62,516.23,2311.0,514.4455,514.6946,513.6685,514.2762,2311.0
2025-02-19 10:25:00,516.6,516.6,516.0,516.0,600.0,514.6448,514.6448,514.047,514.047,600.0
2025-02-19 10:30:00,515.98,516.32,515.71,516.06,5093.0,514.0271,514.3658,513.7581,514.1068,5093.0
2025-02-19 10:35:00,516.31,516.78,516.26,516.33,1400.0,514.3559,514.8241,514.3061,514.3758,1400.0
2025-02-19 10:40:00,515.98,516.91,515.98,516.91,4789.0,514.0271,514.9536,514.0271,514.9536,4789.0
2025-02-19 10:45:00,516.8,517.08,516.42,516.48,1450.0,514.844,515.123,514.4655,514.5252,1450.0
2025-02-19 10:50:00,517.01,517.01,516.23,516.23,799.0,515.0532,515.0532,514.2762,514.2762,799.0
2025-02-19 10:55:00,516.36,516.64,516.36,516.64,300.0,514.4057,514.6846,514.4057,514.6846,300.0
2025-02-19 11:00:00,516.52,516.52,515.85,515.85,1473.0,514.5651,514.5651,513.8976,513.8976,1473.0
2025-02-19 11:05:00,516.02,516.55,516.02,516.52,3778.0,514.067,514.595,514.067,514.5651,3778.0
2025-02-19 11:10:00,516.6,516.72,516.54,516.54,1640.0,514.6448,514.7643,514.585,514.585,1640.0
2025-02-19 11:15:00,516.35,516.43,516.34,516.43,300.0,514.3957,514.4754,514.3858,514.4754,300.0
2025-02-19 11:20:00,516.25,516.38,515.87,516.26,966.0,514.2961,514.4256,513.9175,514.3061,966.0
2025-02-19 11:25:00,516.21,516.23,515.81,516.06,1732.0,514.2563,514.2762,513.8578,514.1068,1732.0
2025-02-19 11:30:00,516.06,516.6,516.05,516.55,1556.0,514.1068,514.6448,514.0969,514.595,1556.0
2025-02-19 11:35:00,516.62,516.79,516.48,516.54,600.0,514.6647,514.8341,514.5252,514.585,600.0
2025-02-19 11:40:00,516.73,517.0,516.72,516.99,1400.0,514.7743,515.0433,514.7643,515.0333,1400.0
2025-02-19 11:45:00,517.03,517.36,516.94,517.05,1700.0,515.0732,515.4019,514.9835,515.0931,1700.0
2025-02-19 11:50:00,517.1,517.14,517.09,517.13,2099.0,515.1429,515.1827,515.1329,515.1728,2099.0
2025-02-19 11:55:00,517.11,517.36,517.11,517.15,1049.0,515.1528,515.4019,515.1528,515.1927,1049.0
2025-02-19 12:00:00,517.14,517.19,517.1,517.15,1301.0,515.1827,515.2325,515.1429,515.1927,1301.0
2025-02-19 12:05:00,517.15,517.33,516.79,516.8,1433.0,515.1927,515.372,514.8341,514.844,1433.0
2025-02-19 12:10:00,516.74,516.74,516.31,516.53,1651.0,514.7842,514.7842,514.3559,514.575,1651.0
2025-02-19 12:15:00,516.6,516.6,516.21,516.21,700.0,514.6448,514.6448,514.2563,514.2563,700.0
2025-02-19 12:20:00,516.22,516.22,515.62,515.62,1130.0,514.2662,514.2662,513.6685,513.6685,1130.0
2025-02-19 12:25:00,515.3,515.56,515.28,515.28,1875.0,513.3497,513.6087,513.3298,513.3298,1875.0
2025-02-19 12:30:00,515.44,515.7,515.09,515.52,1901.0,513.4892,513.7482,513.1405,513.5689,1901.0
2025-02-19 12:35:00,515.72,515.91,515.7,515.7,979.0,513.7681,513.9574,513.7482,513.7482,979.0
2025-02-19 12:40:00,515.53,515.54,515.13,515.52,300.0,513.5788,513.5888,513.1803,513.5689,300.0
2025-02-19 12:45:00,515.13,515.51,515.13,515.21,400.0,513.1803,513.5589,513.1803,513.26,400.0
2025-02-19 12:50:00,515.49,516.25,515.37,516.25,2455.0,513.539,514.2961,513.4194,514.2961,2455.0
2025-02-19 12:55:00,516.18,516.27,516.18,516.2,652.0,514.2264,514.316,514.2264,514.2463,652.0
2025-02-19 13:00:00,516.2,516.23,516.16,516.23,600.0,514.2463,514.2762,514.2064,514.2762,600.0
2025-02-19 13:05:00,516.23,516.28,516.07,516.07,1152.0,514.2762,514.326,514.1168,514.1168,1152.0
2025-02-19 13:10:00,516.06,516.22,515.26,515.26,1683.0,514.1068,514.2662,513.3098,513.3098,1683.0
2025-02-19 13:15:00,515.55,516.18,515.45,515.99,4371.0,513.5988,514.2264,513.4991,514.0371,4371.0
2025-02-19 13:20:00,516.31,516.31,516.3,516.31,400.0,514.3559,514.3559,514.3459,514.3559,400.0
2025-02-19 13:25:00,516.31,516.57,516.3,516.46,1635.0,514.3559,514.6149,514.3459,514.5053,1635.0
2025-02-19 13:30:00,516.46,517.28,516.45,516.95,1701.0,514.5053,515.3222,514.4953,514.9935,1701.0
2025-02-19 13:35:00,517.13,517.13,516.97,516.97,437.0,515.1728,515.1728,515.0134,515.0134,437.0
2025-02-19 13:40:00,517.15,517.15,516.93,517.06,600.0,515.1927,515.1927,514.9735,515.103,600.0
2025-02-19 13:45:00,516.95,517.05,516.95,517.05,300.0,514.9935,515.0931,514.9935,515.0931,300.0
2025-02-19 13:50:00,517.12,517.61,516.86,517.56,1625.0,515.1628,515.651,514.9038,515.6011,1625.0
2025-02-19 13:55:00,517.64,517.65,517.64,517.64,200.0,515.6808,515.6908,515.6808,515.6808,200.0
2025-02-19 14:00:00,517.67,518.07,517.66,517.88,3893.0,515.7107,516.1092,515.7008,515.9199,3893.0
2025-02-19 14:05:00,517.88,518.13,517.88,518.09,457.0,515.9199,516.169,515.9199,516.1291,457.0
2025-02-19 14:10:00,518.06,518.55,518.05,518.55,650.0,516.0993,516.5874,516.0893,516.5874,650.0
2025-02-19 14:15:00,518.89,519.24,518.39,518.4,2545.0,516.9261,517.2748,516.428,516.438,2545.0
2025-02-19 14:20:00,518.63,518.63,518.39,518.51,1201.0,516.6671,516.6671,516.428,516.5475,1201.0
2025-02-19 14:25:00,518.23,518.34,518.01,518.19,900.0,516.2686,516.3782,516.0494,516.2288,900.0
2025-02-19 14:30:00,518.27,518.3,518.09,518.19,900.0,516.3085,516.3383,516.1291,516.2288,900.0
2025-02-19 14:35:00,518.32,518.32,518.32,518.32,238.0,516.3583,516.3583,516.3583,516.3583,238.0
2025-02-19 14:40:00,518.12,518.54,518.07,518.07,2734.0,516.159,516.5774,516.1092,516.1092,2734.0
2025-02-19 14:45:00,518.27,518.72,518.17,518.72,1600.0,516.3085,516.7568,516.2088,516.7568,1600.0
2025-02-19 14:50:00,518.51,518.51,518.46,518.46,300.0,516.5475,516.5475,516.4977,516.4977,300.0
2025-02-19 14:55:00,518.25,518.76,518.25,518.76,1632.0,516.2885,516.7966,516.2885,516.7966,1632.0
2025-02-19 15:00:00,518.71,518.81,518.71,518.8,610.0,516.7468,516.8464,516.7468,516.8365,610.0
2025-02-19 15:05:00,518.5,518.5,518.02,518.02,1200.0,516.5376,516.5376,516.0594,516.0594,1200.0
2025-02-19 15:10:00,518.04,518.04,517.77,517.83,1117.0,516.0793,516.0793,515.8104,515.8701,1117.0
2025-02-19 15:15:00,517.94,518.29,517.93,518.15,2251.0,515.9797,516.3284,515.9697,516.1889,2251.0
2025-02-19 15:20:00,518.16,518.2,517.75,518.15,2430.0,516.1989,516.2387,515.7904,516.1889,2430.0
2025-02-19 15:25:00,518.05,518.05,517.15,517.94,3892.0,516.0893,516.0893,515.1927,515.9797,3892.0
2025-02-19 15:30:00,517.95,518.0,517.71,517.94,4161.0,515.9897,516.0395,515.7506,515.9797,4161.0
2025-02-19 15:35:00,518.09,519.27,517.94,518.99,19868.0,516.1291,517.3047,515.9797,517.0257,19868.0
2025-02-19 15:40:00,519.0,519.46,518.88,518.97,11837.0,517.0357,517.494,516.9161,517.0058,11837.0
2025-02-19 15:45:00,519.06,519.31,518.61,519.04,4446.0,517.0955,517.3445,516.6472,517.0755,4446.0
2025-02-19 15:50:00,519.53,519.85,518.36,518.36,8419.0,517.5637,517.8825,516.3981,516.3981,8419.0
2025-02-19 15:55:00,518.5,519.37,518.49,519.17,45296.0,516.5376,517.4043,516.5276,517.2051,45296.0
2025-02-20 09:30:00,518.02,518.64,515.93,515.97,10528.0,516.0594,516.6771,513.9773,514.0172,10528.0
2025-02-20 09:35:00,515.86,515.86,513.87,515.86,1540.0,513.9076,513.9076,511.9251,513.9076,1540.0
2025-02-20 09:40:00,515.32,515.97,515.32,515.41,500.0,513.3696,514.0172,513.3696,513.4593,500.0
2025-02-20 09:45:00,516.12,516.12,515.39,515.39,1420.0,514.1666,514.1666,513.4394,513.4394,1420.0
2025-02-20 09:50:00,515.72,515.72,515.71,515.72,100.0,513.7681,513.7681,513.7581,513.7681,100.0
2025-02-20 09:55:00,516.11,516.2,514.17,514.17,3233.0,514.1566,514.2463,512.224,512.224,3233.0
2025-02-20 10:00:00,514.66,514.67,512.51,512.93,3077.0,512.7121,512.7221,510.5703,510.9887,3077.0
2025-02-20 10:05:00,513.2,513.65,512.69,512.82,1952.0,511.2576,511.7059,510.7496,510.8791,1952.0
2025-02-20 10:10:00,512.82,513.28,512.25,512.91,7399.0,510.8791,511.3373,510.3112,510.9687,7399.0
2025-02-20 10:15:00,512.93,513.52,512.93,513.49,1083.0,510.9887,511.5764,510.9887,511.5465,1083.0
2025-02-20 10:20:00,513.6,513.99,512.76,513.18,2016.0,511.6561,512.0447,510.8193,511.2377,2016.0
2025-02-20 10:25:00,512.92,513.32,512.75,513.12,1682.0,510.9787,511.3772,510.8093,511.1779,1682.0
2025-02-20 10:30:00,513.19,513.72,512.91,513.65,1530.0,511.2477,511.7757,510.9687,511.7059,1530.0
2025-02-20 10:35:00,513.39,513.43,512.51,512.54,1457.0,511.4469,511.4868,510.5703,510.6001,1457.0
2025-02-20 10:40:00,512.51,512.61,512.29,512.53,1957.0,510.5703,510.6699,510.3511,510.5902,1957.0
2025-02-20 10:45:00,512.55,513.1,512.51,512.51,1250.0,510.6101,511.158,510.5703,510.5703,1250.0
2025-02-20 10:50:00,512.45,512.45,511.83,511.83,1628.0,510.5105,510.5105,509.8928,509.8928,1628.0
2025-02-20 10:55:00,511.83,512.28,511.61,512.01,5144.0,509.8928,510.3411,509.6737,510.0722,5144.0
2025-02-20 11:00:00,512.15,512.89,512.15,512.7,2890.0,510.2116,510.9488,510.2116,510.7595,2890.0
2025-02-20 11:05:00,512.31,512.32,511.6,511.75,3870.0,510.371,510.381,509.6637,509.8131,3870.0
2025-02-20 11:10:00,512.13,512.13,511.86,511.98,1336.0,510.1917,510.1917,509.9227,510.0423,1336.0
2025-02-20 11:15:00,511.98,511.98,510.97,511.0,1700.0,510.0423,510.0423,509.0361,509.066,1700.0
2025-02-20 11:20:00,511.08,511.47,509.93,509.93,8381.0,509.1457,509.5342,508.0,508.0,8381.0
2025-02-20 11:25:00,509.89,510.28,509.73,510.16,2968.0,507.9602,508.3487,507.8008,508.2292,2968.0
2025-02-20 11:30:00,510.4,510.4,509.66,509.77,1778.0,508.4682,508.4682,507.731,507.8406,1778.0
2025-02-20 11:35:00,509.52,509.52,508.62,508.9,4094.0,507.5916,507.5916,506.695,506.9739,4094.0
2025-02-20 11:40:00,508.91,509.44,508.9,509.26,2100.0,506.9839,507.5119,506.9739,507.3326,2100.0
2025-02-20 11:45:00,508.94,509.17,508.94,509.16,300.0,507.0138,507.2429,507.0138,507.2329,300.0
2025-02-20 11:50:00,508.75,508.77,508.21,508.55,1638.0,506.8245,506.8444,506.2865,506.6252,1638.0
2025-02-20 11:55:00,508.35,508.39,507.77,508.22,828.0,506.426,506.4659,505.8482,506.2965,828.0
2025-02-20 12:00:00,508.03,508.39,508.03,508.37,2453.0,506.1072,506.4659,506.1072,506.4459,2453.0
2025-02-20 12:05:00,508.61,508.61,508.39,508.39,1115.0,506.685,506.685,506.4659,506.4659,1115.0
2025-02-20 12:10:00,508.4,509.17,508.39,509.17,5618.0,506.4758,507.2429,506.4659,507.2429,5618.0
2025-02-20 12:15:00,509.2,509.2,508.67,508.68,2026.0,507.2728,507.2728,506.7448,506.7548,2026.0
2025-02-20 12:20:00,508.67,508.75,508.41,508.41,1484.0,506.7448,506.8245,506.4858,506.4858,1484.0
2025-02-20 12:25:00,508.42,508.51,508.31,508.31,300.0,506.4957,506.5854,506.3862,506.3862,300.0
2025-02-20 12:30:00,508.51,508.67,508.44,508.44,2564.0,506.5854,506.7448,506.5157,506.5157,2564.0
2025-02-20 12:35:00,508.76,508.76,508.19,508.19,1164.0,506.8345,506.8345,506.2666,506.2666,1164.0
2025-02-20 12:40:00,508.45,509.14,508.35,509.13,3224.0,506.5256,507.213,506.426,507.2031,3224.0
2025-02-20 12:45:00,509.16,509.61,509.07,509.1,1406.0,507.2329,507.6812,507.1433,507.1732,1406.0
2025-02-20 12:50:00,508.7,508.7,508.57,508.57,600.0,506.7747,506.7747,506.6452,506.6452,600.0
2025-02-20 12:55:00,508.57,508.57,508.57,508.57,200.0,506.6452,506.6452,506.6452,506.6452,200.0
2025-02-20 13:00:00,508.51,508.68,508.51,508.68,730.0,506.5854,506.7548,506.5854,506.7548,730.0
2025-02-20 13:05:00,508.77,508.77,508.36,508.4,1362.0,506.8444,506.8444,506.436,506.4758,1362.0
2025-02-20 13:10:00,508.4,509.24,508.39,509.06,1943.0,506.4758,507.3126,506.4659,507.1333,1943.0
2025-02-20 13:15:00,509.06,509.07,508.35,508.35,700.0,507.1333,507.1433,506.426,506.426,700.0
2025-02-20 13:20:00,508.44,508.44,508.44,508.44,100.0,506.5157,506.5157,506.5157,506.5157,100.0
2025-02-20 13:25:00,508.44,508.58,508.43,508.49,659.0,506.5157,506.6551,506.5057,506.5655,659.0
2025-02-20 13:30:00,508.6,509.35,508.52,509.18,2761.0,506.6751,507.4222,506.5954,507.2529,2761.0
2025-02-20 13:35:00,509.18,509.28,508.97,509.28,1685.0,507.2529,507.3525,507.0437,507.3525,1685.0
2025-02-20 13:40:00,509.07,509.25,508.89,509.17,3488.0,507.1433,507.3226,506.964,507.2429,3488.0
2025-02-20 13:45:00,509.47,509.6,509.1,509.1,2021.0,507.5418,507.6713,507.1732,507.1732,2021.0
2025-02-20 13:50:00,509.23,509.49,509.23,509.27,2200.0,507.3027,507.5617,507.3027,507.3425,2200.0
2025-02-20 13:55:00,509.29,509.5,509.29,509.5,900.0,507.3624,507.5717,507.3624,507.5717,900.0
2025-02-20 14:00:00,509.64,509.69,509.41,509.62,1764.0,507.7111,507.7609,507.482,507.6912,1764.0
2025-02-20 14:05:00,509.63,509.85,509.58,509.75,1905.0,507.7012,507.9203,507.6513,507.8207,1905.0
2025-02-20 14:10:00,509.64,510.29,509.64,510.27,2563.0,507.7111,508.3587,507.7111,508.3387,2563.0
2025-02-20 14:15:00,510.27,510.45,510.05,510.08,1362.0,508.3387,508.5181,508.1196,508.1495,1362.0
2025-02-20 14:20:00,510.1,510.13,510.1,510.13,400.0,508.1694,508.1993,508.1694,508.1993,400.0
2025-02-20 14:25:00,509.91,510.13,509.91,510.11,4298.0,507.9801,508.1993,507.9801,508.1793,4298.0
2025-02-20 14:30:00,510.11,510.11,509.69,509.69,1410.0,508.1793,508.1793,507.7609,507.7609,1410.0
2025-02-20 14:35:00,509.72,509.88,509.54,509.54,1695.0,507.7908,507.9502,507.6115,507.6115,1695.0
2025-02-20 14:40:00,509.73,510.3,509.72,510.14,8483.0,507.8008,508.3686,507.7908,508.2092,8483.0
2025-02-20 14:45:00,510.2,510.85,510.19,510.85,3519.0,508.269,508.9165,508.259,508.9165,3519.0
2025-02-20 14:50:00,510.67,510.86,510.67,510.68,1713.0,508.7372,508.9265,508.7372,508.7472,1713.0
2025-02-20 14:55:00,510.67,510.94,510.66,510.76,6986.0,508.7372,509.0062,508.7273,508.8269,6986.0
2025-02-20 15:00:00,510.76,510.95,510.6,510.77,2595.0,508.8269,509.0162,508.6675,508.8368,2595.0
2025-02-20 15:05:00,510.77,510.98,510.67,510.67,3708.0,508.8368,509.046,508.7372,508.7372,3708.0
2025-02-20 15:10:00,510.89,510.89,510.46,510.55,1477.0,508.9564,508.9564,508.528,508.6177,1477.0
2025-02-20 15:15:00,510.6,510.68,510.11,510.43,3147.0,508.6675,508.7472,508.1793,508.4981,3147.0
2025-02-20 15:20:00,510.43,510.93,510.42,510.78,2511.0,508.4981,508.9962,508.4882,508.8468,2511.0
2025-02-20 15:25:00,510.43,510.57,510.31,510.57,1076.0,508.4981,508.6376,508.3786,508.6376,1076.0
2025-02-20 15:30:00,510.72,511.47,510.61,511.11,3568.0,508.787,509.5342,508.6774,509.1756,3568.0
2025-02-20 15:35:00,511.04,511.13,510.34,510.35,10955.0,509.1058,509.1955,508.4085,508.4184,10955.0
2025-02-20 15:40:00,510.53,511.31,510.38,511.03,4195.0,508.5978,509.3748,508.4483,509.0959,4195.0
2025-02-20 15:45:00,511.02,512.08,511.02,511.89,16829.0,509.0859,510.1419,509.0859,509.9526,16829.0
2025-02-20 15:50:00,512.12,512.5,510.84,511.25,10653.0,510.1817,510.5603,508.9066,509.315,10653.0
2025-02-20 15:55:00,511.41,512.04,510.91,511.5,54808.0,509.4744,510.102,508.9763,509.5641,54808.0
2025-02-21 09:30:00,507.76,509.43,507.0,509.31,49145.0,505.8382,507.5019,505.0811,507.3824,49145.0
2025-02-21 09:35:00,509.97,510.36,509.41,510.36,1557.0,508.0399,508.4284,507.482,508.4284,1557.0
2025-02-21 09:40:00,510.68,510.8,510.68,510.78,800.0,508.7472,508.8667,508.7472,508.8468,800.0
2025-02-21 09:45:00,511.6,511.6,509.6,510.18,4519.0,509.6637,509.6637,507.6713,508.2491,4519.0
2025-02-21 09:50:00,509.0,509.06,508.9,509.06,357.0,507.0735,507.1333,506.9739,507.1333,357.0
2025-02-21 09:55:00,509.6,510.51,508.57,510.5,3504.0,507.6713,508.5778,506.6452,508.5679,3504.0
2025-02-21 10:00:00,510.51,510.53,510.09,510.53,2813.0,508.5778,508.5978,508.1594,508.5978,2813.0
2025-02-21 10:05:00,510.54,510.88,510.12,510.88,4931.0,508.6077,508.9464,508.1893,508.9464,4931.0
2025-02-21 10:10:00,510.58,510.99,509.88,509.88,2000.0,508.6476,509.056,507.9502,507.9502,2000.0
2025-02-21 10:15:00,509.82,510.39,509.16,509.96,4040.0,507.8904,508.4583,507.2329,508.0299,4040.0
2025-02-21 10:20:00,509.97,509.97,508.77,508.78,2544.0,508.0399,508.0399,506.8444,506.8544,2544.0
2025-02-21 10:25:00,509.17,509.28,508.3,508.74,5525.0,507.2429,507.3525,506.3762,506.8145,5525.0
2025-02-21 10:30:00,508.57,509.28,508.49,509.21,1932.0,506.6452,507.3525,506.5655,507.2827,1932.0
2025-02-21 10:35:00,509.47,509.48,508.32,509.14,5572.0,507.5418,507.5517,506.3961,507.213,5572.0
2025-02-21 10:40:00,508.73,509.32,508.64,508.64,600.0,506.8046,507.3923,506.7149,506.7149,600.0
2025-02-21 10:45:00,508.33,509.21,508.01,508.84,5832.0,506.4061,507.2827,506.0873,506.9141,5832.0
2025-02-21 10:50:00,509.12,509.12,508.49,508.56,1703.0,507.1931,507.1931,506.5655,506.6352,1703.0
2025-02-21 10:55:00,508.56,509.25,508.56,509.23,979.0,506.6352,507.3226,506.6352,507.3027,979.0
2025-02-21 11:00:00,509.38,509.45,508.86,508.87,3904.0,507.4521,507.5218,506.9341,506.944,3904.0
2025-02-21 11:05:00,509.32,509.8,509.04,509.6,1516.0,507.3923,507.8705,507.1134,507.6713,1516.0
2025-02-21 11:10:00,509.24,509.31,509.01,509.28,1566.0,507.3126,507.3824,507.0835,507.3525,1566.0
2025-02-21 11:15:00,508.95,509.21,508.61,508.84,5354.0,507.0237,507.2827,506.685,506.9141,5354.0
2025-02-21 11:20:00,508.84,508.86,508.83,508.84,4224.0,506.9141,506.9341,506.9042,506.9141,4224.0
2025-02-21 11:25:00,508.35,508.35,507.69,508.21,1772.0,506.426,506.426,505.7685,506.2865,1772.0
2025-02-21 11:30:00,507.82,508.22,507.0,507.82,5332.0,505.898,506.2965,505.0811,505.898,5332.0
2025-02-21 11:35:00,508.09,508.09,507.49,507.76,1014.0,506.167,506.167,505.5693,505.8382,1014.0
2025-02-21 11:40:00,507.37,507.38,506.37,506.59,5669.0,505.4497,505.4597,504.4535,504.6727,5669.0
2025-02-21 11:45:00,506.28,506.38,505.8,505.8,2518.0,504.3638,504.4635,503.8857,503.8857,2518.0
2025-02-21 11:50:00,506.01,506.59,505.91,506.59,1832.0,504.0949,504.6727,503.9952,504.6727,1832.0
2025-02-21 11:55:00,506.65,507.38,506.64,507.1,3187.0,504.7324,505.4597,504.7225,505.1807,3187.0
2025-02-21 12:00:00,506.82,506.92,506.45,506.53,2715.0,504.9018,505.0014,504.5332,504.6129,2715.0
2025-02-21 12:05:00,506.54,507.0,506.54,506.67,1495.0,504.6229,505.0811,504.6229,504.7524,1495.0
2025-02-21 12:10:00,506.37,506.63,506.16,506.61,14504.0,504.4535,504.7125,504.2443,504.6926,14504.0
2025-02-21 12:15:00,506.22,507.03,506.22,506.68,3197.0,504.3041,505.111,504.3041,504.7623,3197.0
2025-02-21 12:20:00,506.59,507.0,506.33,506.33,1150.0,504.6727,505.0811,504.4136,504.4136,1150.0
2025-02-21 12:25:00,506.33,506.61,506.26,506.61,1139.0,504.4136,504.6926,504.3439,504.6926,1139.0
2025-02-21 12:30:00,506.29,506.93,506.29,506.29,1610.0,504.3738,505.0114,504.3738,504.3738,1610.0
2025-02-21 12:35:00,506.35,506.35,505.85,505.91,3600.0,504.4336,504.4336,503.9355,503.9952,3600.0
2025-02-21 12:40:00,506.04,506.04,506.04,506.04,100.0,504.1247,504.1247,504.1247,504.1247,100.0
2025-02-21 12:45:00,506.24,506.24,505.62,506.2,1925.0,504.324,504.324,503.7063,504.2841,1925.0
2025-02-21 12:50:00,506.22,506.31,505.62,505.94,2867.0,504.3041,504.3937,503.7063,504.0251,2867.0
2025-02-21 12:55:00,505.94,505.94,504.5,504.95,4909.0,504.0251,504.0251,502.5906,503.0389,4909.0
2025-02-21 13:00:00,504.99,505.21,504.27,504.69,4114.0,503.0787,503.2979,502.3614,502.7799,4114.0
2025-02-21 13:05:00,504.61,504.61,503.82,503.82,2200.0,502.7002,502.7002,501.9131,501.9131,2200.0
2025-02-21 13:10:00,503.77,503.77,503.0,503.56,547.0,501.8633,501.8633,501.0963,501.6541,547.0
2025-02-21 13:15:00,503.57,504.35,503.57,503.83,4421.0,501.6641,502.4411,501.6641,501.9231,4421.0
2025-02-21 13:20:00,503.9,504.31,503.51,504.03,1506.0,501.9928,502.4013,501.6043,502.1224,1506.0
2025-02-21 13:25:00,504.04,504.05,503.17,503.17,900.0,502.1323,502.1423,501.2656,501.2656,900.0
2025-02-21 13:30:00,503.16,503.16,502.25,502.75,4384.0,501.2556,501.2556,500.3491,500.8472,4384.0
2025-02-21 13:35:00,502.54,503.11,502.19,502.19,1200.0,500.638,501.2058,500.2893,500.2893,1200.0
2025-02-21 13:40:00,502.0,502.11,502.0,502.1,900.0,500.1,500.2096,500.1,500.1997,900.0
2025-02-21 13:45:00,502.1,502.35,501.94,502.35,1617.0,500.1997,500.4487,500.0403,500.4487,1617.0
2025-02-21 13:50:00,502.49,502.5,502.2,502.2,966.0,500.5882,500.5981,500.2993,500.2993,966.0
2025-02-21 13:55:00,502.2,502.2,502.04,502.04,400.0,500.2993,500.2993,500.1399,500.1399,400.0
2025-02-21 14:00:00,502.36,502.36,501.59,501.59,1472.0,500.4587,500.4587,499.6916,499.6916,1472.0
2025-02-21 14:05:00,501.59,502.66,501.59,502.66,3001.0,499.6916,500.7575,499.6916,500.7575,3001.0
2025-02-21 14:10:00,502.72,502.96,502.51,502.84,2120.0,500.8173,501.0564,500.6081,500.9369,2120.0
2025-02-21 14:15:00,502.92,502.92,502.46,502.49,3855.0,501.0166,501.0166,500.5583,500.5882,3855.0
2025-02-21 14:20:00,502.33,502.51,501.75,501.75,1230.0,500.4288,500.6081,499.851,499.851,1230.0
2025-02-21 14:25:00,501.71,502.06,501.36,501.65,4070.0,499.8111,500.1598,499.4625,499.7514,4070.0
2025-02-21 14:30:00,501.61,501.92,501.27,501.31,2690.0,499.7115,500.0203,499.3728,499.4126,2690.0
2025-02-21 14:35:00,501.14,501.47,500.65,500.93,4269.0,499.2433,499.572,498.7551,499.0341,4269.0
2025-02-21 14:40:00,501.25,501.42,500.93,501.42,1208.0,499.3529,499.5222,499.0341,499.5222,1208.0
2025-02-21 14:45:00,501.39,501.76,501.37,501.6,1453.0,499.4923,499.8609,499.4724,499.7016,1453.0
2025-02-21 14:50:00,501.63,501.68,501.39,501.68,1371.0,499.7314,499.7812,499.4923,499.7812,1371.0
2025-02-21 14:55:00,501.68,502.24,501.34,501.34,8511.0,499.7812,500.3391,499.4425,499.4425,8511.0
2025-02-21 15:00:00,501.68,501.79,501.31,501.68,8340.0,499.7812,499.8908,499.4126,499.7812,8340.0
2025-02-21 15:05:00,501.68,502.24,501.38,502.24,6806.0,499.7812,500.3391,499.4824,500.3391,6806.0
2025-02-21 15:10:00,502.24,502.24,501.66,501.9,1800.0,500.3391,500.3391,499.7613,500.0004,1800.0
2025-02-21 15:15:00,501.88,501.97,501.77,501.97,400.0,499.9805,500.0701,499.8709,500.0701,400.0
2025-02-21 15:20:00,502.23,502.23,501.6,501.6,2220.0,500.3292,500.3292,499.7016,499.7016,2220.0
2025-02-21 15:25:00,501.69,502.45,501.33,502.08,16834.0,499.7912,500.5483,499.4326,500.1797,16834.0
2025-02-21 15:30:00,502.25,502.38,501.55,501.76,8145.0,500.3491,500.4786,499.6517,499.8609,8145.0
2025-02-21 15:35:00,501.51,501.81,501.05,501.78,17030.0,499.6119,499.9108,499.1536,499.8809,17030.0
2025-02-21 15:40:00,501.56,501.56,500.32,500.36,12495.0,499.6617,499.6617,498.4264,498.4662,12495.0
2025-02-21 15:45:00,500.28,500.7,499.7,500.56,17078.0,498.3865,498.805,497.8087,498.6655,17078.0
2025-02-21 15:50:00,500.56,500.79,499.01,499.5,23328.0,498.6655,498.8946,497.1214,497.6095,23328.0
2025-02-21 15:55:00,499.73,500.3,499.05,500.03,74871.0,497.8386,498.4065,497.1612,498.1375,74871.0
2025-02-24 09:30:00,504.17,507.37,501.01,506.84,18098.0,502.2618,505.4497,499.1138,504.9217,18098.0
2025-02-24 09:35:00,505.95,505.97,504.67,505.17,1455.0,504.0351,504.055,502.7599,503.258,1455.0
2025-02-24 09:40:00,505.21,505.79,505.0,505.23,2521.0,503.2979,503.8757,503.0887,503.3178,2521.0
2025-02-24 09:45:00,505.4,505.4,503.28,503.28,2400.0,503.4872,503.4872,501.3752,501.3752,2400.0
2025-02-24 09:50:00,503.65,504.81,503.37,504.42,4925.0,501.7438,502.8994,501.4649,502.5109,4925.0
2025-02-24 09:55:00,504.34,504.76,503.2,503.2,4049.0,502.4312,502.8496,501.2955,501.2955,4049.0
2025-02-24 10:00:00,504.01,504.01,501.53,501.92,4961.0,502.1024,502.1024,499.6318,500.0203,4961.0
2025-02-24 10:05:00,501.03,501.52,500.12,501.5,5469.0,499.1337,499.6219,498.2272,499.6019,5469.0
2025-02-24 10:10:00,501.18,501.79,498.75,499.37,9839.0,499.2831,499.8908,496.8623,497.48,9839.0
2025-02-24 10:15:00,499.72,500.91,498.81,499.18,6204.0,497.8287,499.0142,496.9221,497.2907,6204.0
2025-02-24 10:20:00,499.15,499.71,499.15,499.6,2072.0,497.2608,497.8187,497.2608,497.7091,2072.0
2025-02-24 10:25:00,499.5,499.5,498.27,498.56,3169.0,497.6095,497.6095,496.3842,496.6731,3169.0
2025-02-24 10:30:00,498.56,499.47,498.45,498.45,1921.0,496.6731,497.5796,496.5635,496.5635,1921.0
2025-02-24 10:35:00,498.73,499.42,498.44,498.84,4601.0,496.8424,497.5298,496.5535,496.952,4601.0
2025-02-24 10:40:00,499.32,500.13,498.8,499.98,6268.0,497.4302,498.2371,496.9121,498.0877,6268.0
2025-02-24 10:45:00,500.03,500.74,499.61,499.61,4981.0,498.1375,498.8448,497.7191,497.7191,4981.0
2025-02-24 10:50:00,499.85,500.14,499.43,499.43,2256.0,497.9582,498.2471,497.5398,497.5398,2256.0
2025-02-24 10:55:00,499.48,499.54,499.26,499.45,2310.0,497.5896,497.6493,497.3704,497.5597,2310.0
2025-02-24 11:00:00,499.34,499.93,498.39,498.49,10301.0,497.4501,498.0379,496.5037,496.6033,10301.0
2025-02-24 11:05:00,498.54,498.87,498.38,498.38,7045.0,496.6531,496.9819,496.4937,496.4937,7045.0
2025-02-24 11:10:00,498.17,498.41,497.69,497.69,3324.0,496.2845,496.5236,495.8063,495.8063,3324.0
2025-02-24 11:15:00,498.12,498.12,497.49,497.94,800.0,496.2347,496.2347,495.6071,496.0554,800.0
2025-02-24 11:20:00,498.0,499.01,498.0,498.67,3140.0,496.1152,497.1214,496.1152,496.7826,3140.0
2025-02-24 11:25:00,498.67,500.15,498.66,500.15,2142.0,496.7826,498.257,496.7727,498.257,2142.0
2025-02-24 11:30:00,500.35,500.58,499.61,499.62,1340.0,498.4563,498.6854,497.7191,497.729,1340.0
2025-02-24 11:35:00,499.62,499.97,498.86,498.87,4354.0,497.729,498.0777,496.9719,496.9819,4354.0
2025-02-24 11:40:00,499.23,500.53,499.12,499.62,1285.0,497.3405,498.6356,497.2309,497.729,1285.0
2025-02-24 11:45:00,499.96,500.76,499.96,500.72,1900.0,498.0678,498.8647,498.0678,498.8249,1900.0
2025-02-24 11:50:00,500.72,500.72,500.62,500.63,228.0,498.8249,498.8249,498.7253,498.7352,228.0
2025-02-24 11:55:00,500.63,500.7,499.87,500.25,6516.0,498.7352,498.805,497.9781,498.3567,6516.0
2025-02-24 12:00:00,500.71,501.24,500.35,500.78,1080.0,498.8149,499.3429,498.4563,498.8847,1080.0
2025-02-24 12:05:00,500.93,500.93,500.59,500.6,2298.0,499.0341,499.0341,498.6954,498.7053,2298.0
2025-02-24 12:10:00,500.59,501.67,500.59,501.67,2148.0,498.6954,499.7713,498.6954,499.7713,2148.0
2025-02-24 12:15:00,501.85,502.86,501.84,502.86,1826.0,499.9506,500.9568,499.9406,500.9568,1826.0
2025-02-24 12:20:00,502.93,503.1,502.79,502.86,1777.0,501.0265,501.1959,500.887,500.9568,1777.0
2025-02-24 12:25:00,502.55,502.55,502.12,502.46,4711.0,500.648,500.648,500.2196,500.5583,4711.0
2025-02-24 12:30:00,502.13,502.53,501.82,502.53,2217.0,500.2295,500.628,499.9207,500.628,2217.0
2025-02-24 12:35:00,502.7,502.93,502.45,502.58,2930.0,500.7974,501.0265,500.5483,500.6778,2930.0
2025-02-24 12:40:00,502.58,503.11,502.57,503.06,1668.0,500.6778,501.2058,500.6679,501.156,1668.0
2025-02-24 12:45:00,503.25,503.41,502.77,503.09,2572.0,501.3453,501.5047,500.8671,501.1859,2572.0
2025-02-24 12:50:00,502.88,503.35,502.75,502.83,1154.0,500.9767,501.4449,500.8472,500.9269,1154.0
2025-02-24 12:55:00,503.02,503.92,503.02,503.12,5205.0,501.1162,502.0128,501.1162,501.2158,5205.0
2025-02-24 13:00:00,502.8,502.96,502.48,502.64,1107.0,500.897,501.0564,500.5782,500.7376,1107.0
2025-02-24 13:05:00,502.59,503.15,502.58,503.05,1145.0,500.6878,501.2457,500.6778,501.1461,1145.0
2025-02-24 13:10:00,503.36,503.36,502.62,502.67,889.0,501.4549,501.4549,500.7177,500.7675,889.0
2025-02-24 13:15:00,502.49,503.36,502.49,502.8,1307.0,500.5882,501.4549,500.5882,500.897,1307.0
2025-02-24 13:20:00,502.61,502.78,502.58,502.78,832.0,500.7077,500.8771,500.6778,500.8771,832.0
2025-02-24 13:25:00,503.01,503.01,502.75,502.96,400.0,501.1062,501.1062,500.8472,501.0564,400.0
2025-02-24 13:30:00,502.97,502.97,502.96,502.97,300.0,501.0664,501.0664,501.0564,501.0664,300.0
2025-02-24 13:35:00,502.97,503.42,502.88,503.32,2889.0,501.0664,501.5147,500.9767,501.415,2889.0
2025-02-24 13:40:00,503.32,503.32,502.48,502.69,1247.0,501.415,501.415,500.5782,500.7874,1247.0
2025-02-24 13:45:00,502.7,502.91,502.44,502.67,863.0,500.7974,501.0066,500.5384,500.7675,863.0
2025-02-24 13:50:00,502.46,502.6,502.46,502.6,400.0,500.5583,500.6978,500.5583,500.6978,400.0
2025-02-24 13:55:00,502.82,503.02,501.88,502.22,2126.0,500.9169,501.1162,499.9805,500.3192,2126.0
2025-02-24 14:00:00,502.55,502.81,502.55,502.81,1082.0,500.648,500.907,500.648,500.907,1082.0
2025-02-24 14:05:00,503.18,503.18,502.68,502.83,1112.0,501.2756,501.2756,500.7775,500.9269,1112.0
2025-02-24 14:10:00,502.78,502.81,502.31,502.79,901.0,500.8771,500.907,500.4089,500.887,901.0
2025-02-24 14:15:00,502.44,502.55,502.29,502.29,905.0,500.5384,500.648,500.3889,500.3889,905.0
2025-02-24 14:20:00,502.19,502.5,501.85,502.5,945.0,500.2893,500.5981,499.9506,500.5981,945.0
2025-02-24 14:25:00,502.21,502.23,502.05,502.11,1898.0,500.3092,500.3292,500.1498,500.2096,1898.0
2025-02-24 14:30:00,501.87,502.17,501.84,501.89,611.0,499.9705,500.2694,499.9406,499.9905,611.0
2025-02-24 14:35:00,501.85,501.85,501.0,501.0,3043.0,499.9506,499.9506,499.1038,499.1038,3043.0
2025-02-24 14:40:00,501.12,501.2,500.78,500.82,2209.0,499.2234,499.3031,498.8847,498.9245,2209.0
2025-02-24 14:45:00,500.82,501.09,500.49,500.84,2072.0,498.9245,499.1935,498.5958,498.9444,2072.0
2025-02-24 14:50:00,501.07,501.46,500.97,501.09,1442.0,499.1736,499.5621,499.0739,499.1935,1442.0
2025-02-24 14:55:00,501.0,501.04,500.59,501.04,1562.0,499.1038,499.1437,498.6954,499.1437,1562.0
2025-02-24 15:00:00,501.04,501.04,500.39,500.5,7722.0,499.1437,499.1437,498.4961,498.6057,7722.0
2025-02-24 15:05:00,500.57,501.48,500.5,501.47,2867.0,498.6754,499.582,498.6057,499.572,2867.0
2025-02-24 15:10:00,501.32,501.66,501.09,501.1,2950.0,499.4226,499.7613,499.1935,499.2034,2950.0
2025-02-24 15:15:00,500.86,501.45,500.79,500.86,4316.0,498.9644,499.5521,498.8946,498.9644,4316.0
2025-02-24 15:20:00,500.87,501.47,500.66,500.77,4430.0,498.9743,499.572,498.7651,498.8747,4430.0
2025-02-24 15:25:00,500.88,501.34,500.85,501.34,6514.0,498.9843,499.4425,498.9544,499.4425,6514.0
2025-02-24 15:30:00,501.39,501.66,501.17,501.56,5451.0,499.4923,499.7613,499.2732,499.6617,5451.0
2025-02-24 15:35:00,501.65,502.03,501.55,502.01,6040.0,499.7514,500.1299,499.6517,500.11,6040.0
2025-02-24 15:40:00,501.73,502.26,501.73,501.96,6559.0,499.8311,500.3591,499.8311,500.0602,6559.0
2025-02-24 15:45:00,501.96,502.49,501.63,502.28,9101.0,500.0602,500.5882,499.7314,500.379,9101.0
2025-02-24 15:50:00,502.54,503.46,500.11,500.41,21829.0,500.638,501.5545,498.2172,498.5161,21829.0
2025-02-24 15:55:00,500.35,501.5,500.2,500.78,66141.0,498.4563,499.6019,498.3068,498.8847,66141.0
2025-02-25 09:30:00,504.6,505.02,503.33,504.81,20810.0,503.6317,504.0509,502.3641,503.8413,20810.0
2025-02-25 09:35:00,504.32,504.49,504.32,504.49,1073.0,503.3522,503.5219,503.3522,503.5219,1073.0
2025-02-25 09:40:00,505.31,505.38,504.16,504.6,7074.0,504.3403,504.4102,503.1925,503.6317,7074.0
2025-02-25 09:45:00,504.6,504.62,503.77,504.15,3734.0,503.6317,503.6516,502.8033,503.1825,3734.0
2025-02-25 09:50:00,504.15,504.15,502.18,502.21,4087.0,503.1825,503.1825,501.2163,501.2463,4087.0
2025-02-25 09:55:00,502.63,503.95,502.2,503.38,15512.0,501.6655,502.9829,501.2363,502.414,15512.0
2025-02-25 10:00:00,502.81,502.96,501.04,501.04,28190.0,501.8451,501.9948,500.0785,500.0785,28190.0
2025-02-25 10:05:00,501.22,501.22,500.0,500.69,8588.0,500.2582,500.2582,499.0405,499.7292,8588.0
2025-02-25 10:10:00,500.69,500.94,499.12,499.25,10625.0,499.7292,499.9787,498.1622,498.2919,10625.0
2025-02-25 10:15:00,498.4,499.74,498.4,499.59,4832.0,497.4436,498.781,497.4436,498.6313,4832.0
2025-02-25 10:20:00,499.02,499.56,498.25,498.28,3645.0,498.0624,498.6013,497.2939,497.3238,3645.0
2025-02-25 10:25:00,497.99,498.17,497.5,497.67,2109.0,497.0344,497.214,496.5453,496.715,2109.0
2025-02-25 10:30:00,497.98,498.4,497.5,498.4,3421.0,497.0244,497.4436,496.5453,497.4436,3421.0
2025-02-25 10:35:00,498.37,499.18,498.33,499.11,3500.0,497.4136,498.2221,497.3737,498.1522,3500.0
2025-02-25 10:40:00,499.27,500.39,499.26,500.39,6450.0,498.3119,499.4298,498.3019,499.4298,6450.0
2025-02-25 10:45:00,500.38,500.38,499.09,499.09,2320.0,499.4198,499.4198,498.1322,498.1322,2320.0
2025-02-25 10:50:00,499.47,500.4,499.29,500.4,7303.0,498.5115,499.4397,498.3319,499.4397,7303.0
2025-02-25 10:55:00,500.15,500.42,499.52,499.52,4528.0,499.1902,499.4597,498.5614,498.5614,4528.0
2025-02-25 11:00:00,499.78,499.78,498.15,498.42,3521.0,498.8209,498.8209,497.1941,497.4635,3521.0
2025-02-25 11:05:00,498.48,499.7,498.47,499.24,3277.0,497.5234,498.7411,497.5134,498.282,3277.0
2025-02-25 11:10:00,499.45,500.21,499.26,499.26,2011.0,498.4916,499.2501,498.3019,498.3019,2011.0
2025-02-25 11:15:00,499.6,499.6,497.96,497.96,3311.0,498.6413,498.6413,497.0044,497.0044,3311.0
2025-02-25 11:20:00,498.03,498.03,497.06,497.82,3436.0,497.0743,497.0743,496.1061,496.8647,3436.0
2025-02-25 11:25:00,497.78,498.68,497.7,498.66,8738.0,496.8248,497.723,496.7449,497.7031,8738.0
2025-02-25 11:30:00,498.66,498.66,497.67,497.94,10763.0,497.7031,497.7031,496.715,496.9845,10763.0
2025-02-25 11:35:00,497.85,498.95,497.84,498.92,3571.0,496.8946,497.9925,496.8846,497.9626,3571.0
2025-02-25 11:40:00,498.9,498.9,497.99,498.51,5507.0,497.9426,497.9426,497.0344,497.5534,5507.0
2025-02-25 11:45:00,498.6,498.95,498.48,498.87,2458.0,497.6432,497.9925,497.5234,497.9127,2458.0
2025-02-25 11:50:00,499.19,499.63,499.07,499.18,2892.0,498.2321,498.6712,498.1123,498.2221,2892.0
2025-02-25 11:55:00,499.33,500.1,498.87,499.82,6416.0,498.3718,499.1403,497.9127,498.8608,6416.0
2025-02-25 12:00:00,499.71,499.71,499.07,499.07,1836.0,498.7511,498.7511,498.1123,498.1123,1836.0
2025-02-25 12:05:00,498.98,499.37,498.98,499.34,2700.0,498.0225,498.4117,498.0225,498.3818,2700.0
2025-02-25 12:10:00,499.51,499.85,499.25,499.48,3640.0,498.5514,498.8908,498.2919,498.5215,3640.0
2025-02-25 12:15:00,499.48,499.48,499.11,499.11,1100.0,498.5215,498.5215,498.1522,498.1522,1100.0
2025-02-25 12:20:00,499.28,499.62,498.99,499.45,3438.0,498.3219,498.6612,498.0324,498.4916,3438.0
2025-02-25 12:25:00,499.45,500.0,499.26,499.76,3930.0,498.4916,499.0405,498.3019,498.801,3930.0
2025-02-25 12:30:00,499.76,500.01,499.27,499.92,8762.0,498.801,499.0505,498.3119,498.9607,8762.0
2025-02-25 12:35:00,499.72,500.26,499.72,499.72,3953.0,498.761,499.3,498.761,498.761,3953.0
2025-02-25 12:40:00,499.72,500.54,499.72,500.11,14285.0,498.761,499.5795,498.761,499.1503,14285.0
2025-02-25 12:45:00,500.02,500.59,500.01,500.55,7001.0,499.0605,499.6294,499.0505,499.5894,7001.0
2025-02-25 12:50:00,500.55,500.96,500.55,500.94,3900.0,499.5894,499.9987,499.5894,499.9787,3900.0
2025-02-25 12:55:00,500.99,501.53,500.94,501.53,4171.0,500.0286,500.5676,499.9787,500.5676,4171.0
2025-02-25 13:00:00,501.59,502.05,501.58,502.01,2030.0,500.6275,501.0866,500.6175,501.0466,2030.0
2025-02-25 13:05:00,502.01,502.44,502.01,502.26,2180.0,501.0466,501.4758,501.0466,501.2962,2180.0
2025-02-25 13:10:00,502.2,502.49,501.92,501.92,1455.0,501.2363,501.5257,500.9568,500.9568,1455.0
2025-02-25 13:15:00,502.12,502.12,501.12,501.4,3262.0,501.1564,501.1564,500.1584,500.4378,3262.0
2025-02-25 13:20:00,501.4,501.68,501.13,501.56,4050.0,500.4378,500.7173,500.1683,500.5975,4050.0
2025-02-25 13:25:00,501.56,501.57,500.82,501.02,4029.0,500.5975,500.6075,499.8589,500.0585,4029.0
2025-02-25 13:30:00,501.03,501.52,500.81,500.81,1760.0,500.0685,500.5576,499.8489,499.8489,1760.0
2025-02-25 13:35:00,500.69,502.39,500.69,502.39,1800.0,499.7292,501.4259,499.7292,501.4259,1800.0
2025-02-25 13:40:00,502.59,502.72,502.46,502.72,969.0,501.6255,501.7553,501.4958,501.7553,969.0
2025-02-25 13:45:00,502.81,503.44,502.81,503.44,1669.0,501.8451,502.4739,501.8451,502.4739,1669.0
2025-02-25 13:50:00,502.98,503.2,502.53,503.2,2919.0,502.0148,502.2344,501.5656,502.2344,2919.0
2025-02-25 13:55:00,502.95,503.34,502.78,502.95,1252.0,501.9848,502.3741,501.8152,501.9848,1252.0
2025-02-25 14:00:00,502.56,502.88,502.56,502.76,600.0,501.5956,501.915,501.5956,501.7952,600.0
2025-02-25 14:05:00,502.76,502.95,502.52,502.95,2281.0,501.7952,501.9848,501.5557,501.9848,2281.0
2025-02-25 14:10:00,502.61,502.81,502.33,502.33,1023.0,501.6455,501.8451,501.366,501.366,1023.0
2025-02-25 14:15:00,502.39,502.39,501.81,502.29,2147.0,501.4259,501.4259,500.847,501.3261,2147.0
2025-02-25 14:20:00,502.11,502.26,501.88,502.07,1100.0,501.1465,501.2962,500.9169,501.1065,1100.0
2025-02-25 14:25:00,501.87,502.24,501.43,501.58,1114.0,500.9069,501.2762,500.4678,500.6175,1114.0
2025-02-25 14:30:00,501.71,502.54,501.58,502.54,3014.0,500.7472,501.5756,500.6175,501.5756,3014.0
2025-02-25 14:35:00,502.28,503.86,502.28,503.86,1904.0,501.3161,502.8931,501.3161,502.8931,1904.0
2025-02-25 14:40:00,503.74,504.41,503.73,504.17,4489.0,502.7733,503.442,502.7633,503.2025,4489.0
2025-02-25 14:45:00,503.95,504.1,503.26,503.9,4432.0,502.9829,503.1326,502.2942,502.933,4432.0
2025-02-25 14:50:00,503.77,504.0,503.77,503.83,650.0,502.8033,503.0328,502.8033,502.8632,650.0
2025-02-25 14:55:00,503.83,504.0,503.6,503.75,1456.0,502.8632,503.0328,502.6336,502.7833,1456.0
2025-02-25 15:00:00,503.8,503.8,503.17,503.25,3149.0,502.8332,502.8332,502.2044,502.2843,3149.0
2025-02-25 15:05:00,503.65,504.26,503.58,503.84,1995.0,502.6835,503.2923,502.6136,502.8731,1995.0
2025-02-25 15:10:00,503.54,503.54,503.24,503.41,1200.0,502.5737,502.5737,502.2743,502.444,1200.0
2025-02-25 15:15:00,503.41,503.74,503.2,503.69,4261.0,502.444,502.7733,502.2344,502.7234,4261.0
2025-02-25 15:20:00,503.4,504.27,503.4,504.1,4606.0,502.434,503.3023,502.434,503.1326,4606.0
2025-02-25 15:25:00,504.1,504.1,503.4,503.4,1401.0,503.1326,503.1326,502.434,502.434,1401.0
2025-02-25 15:30:00,503.27,503.95,502.97,503.54,4017.0,502.3042,502.9829,502.0048,502.5737,4017.0
2025-02-25 15:35:00,503.26,503.47,502.34,502.34,5097.0,502.2942,502.5038,501.376,501.376,5097.0
2025-02-25 15:40:00,501.93,501.93,501.41,501.52,4469.0,500.9668,500.9668,500.4478,500.5576,4469.0
2025-02-25 15:45:00,501.49,502.37,501.37,502.0,18860.0,500.5276,501.406,500.4079,501.0367,18860.0
2025-02-25 15:50:00,502.31,502.32,501.07,501.33,12067.0,501.3461,501.3561,500.1084,500.368,12067.0
2025-02-25 15:55:00,501.32,502.49,501.21,501.89,70601.0,500.358,501.5257,500.2482,500.9269,70601.0
2025-02-26 09:30:00,499.64,500.5,496.96,499.15,16618.0,498.6812,499.5395,496.0063,498.1921,16618.0
2025-02-26 09:35:00,500.94,502.62,500.94,502.5,4551.0,499.9787,501.6555,499.9787,501.5357,4551.0
2025-02-26 09:40:00,502.29,502.65,501.05,501.05,2624.0,501.3261,501.6854,500.0885,500.0885,2624.0
2025-02-26 09:45:00,501.56,502.72,501.56,502.5,3689.0,500.5975,501.7553,500.5975,501.5357,3689.0
2025-02-26 09:50:00,503.06,504.4,503.0,503.98,5038.0,502.0946,503.4321,502.0347,503.0129,5038.0
2025-02-26 09:55:00,503.98,504.51,503.46,504.51,5000.0,503.0129,503.5418,502.4939,503.5418,5000.0
2025-02-26 10:00:00,504.22,505.22,504.12,504.48,1799.0,503.2524,504.2505,503.1526,503.5119,1799.0
2025-02-26 10:05:00,504.49,504.93,504.46,504.93,1918.0,503.5219,503.961,503.4919,503.961,1918.0
2025-02-26 10:10:00,504.74,505.04,504.61,505.04,1658.0,503.7714,504.0708,503.6417,504.0708,1658.0
2025-02-26 10:15:00,505.02,505.52,504.95,505.16,2721.0,504.0509,504.5499,503.981,504.1906,2721.0
2025-02-26 10:20:00,505.36,505.77,505.36,505.48,1445.0,504.3902,504.7994,504.3902,504.51,1445.0
2025-02-26 10:25:00,505.47,505.73,505.44,505.63,2700.0,504.5,504.7595,504.4701,504.6597,2700.0
2025-02-26 10:30:00,505.95,506.61,505.83,506.08,2955.0,504.9791,505.6378,504.8593,505.1088,2955.0
2025-02-26 10:35:00,505.81,505.81,505.81,505.81,200.0,504.8394,504.8394,504.8394,504.8394,200.0
2025-02-26 10:40:00,505.76,506.35,505.62,506.35,627.0,504.7894,505.3783,504.6497,505.3783,627.0
2025-02-26 10:45:00,506.68,507.35,506.68,507.01,6045.0,505.7077,506.3764,505.7077,506.0371,6045.0
2025-02-26 10:50:00,506.92,506.97,506.67,506.97,500.0,505.9472,505.9971,505.6977,505.9971,500.0
2025-02-26 10:55:00,506.41,506.46,506.01,506.02,1671.0,505.4382,505.4881,505.039,505.049,1671.0
2025-02-26 11:00:00,506.46,506.9,505.98,506.04,5169.0,505.4881,505.9273,505.009,505.0689,5169.0
2025-02-26 11:05:00,505.53,505.91,505.53,505.91,200.0,504.5599,504.9392,504.5599,504.9392,200.0
2025-02-26 11:10:00,505.81,505.92,505.52,505.88,1149.0,504.8394,504.9491,504.5499,504.9092,1149.0
2025-02-26 11:15:00,506.29,506.58,506.26,506.53,858.0,505.3184,505.6079,505.2885,505.558,858.0
2025-02-26 11:20:00,506.55,506.55,505.64,505.73,1003.0,505.5779,505.5779,504.6697,504.7595,1003.0
2025-02-26 11:25:00,505.73,505.73,505.02,505.02,5118.0,504.7595,504.7595,504.0509,504.0509,5118.0
2025-02-26 11:30:00,505.06,505.07,504.68,504.71,782.0,504.0908,504.1008,503.7115,503.7415,782.0
2025-02-26 11:35:00,505.01,505.15,504.48,504.66,2723.0,504.0409,504.1806,503.5119,503.6916,2723.0
2025-02-26 11:40:00,504.63,504.84,504.28,504.63,1762.0,503.6616,503.8712,503.3123,503.6616,1762.0
2025-02-26 11:45:00,504.78,505.25,504.74,505.07,2956.0,503.8113,504.2804,503.7714,504.1008,2956.0
2025-02-26 11:50:00,505.37,506.02,505.06,506.02,2237.0,504.4002,505.049,504.0908,505.049,2237.0
2025-02-26 11:55:00,505.62,505.64,504.74,504.8,2443.0,504.6497,504.6697,503.7714,503.8313,2443.0
2025-02-26 12:00:00,504.96,505.08,504.76,505.08,505.0,503.991,504.1108,503.7914,504.1108,505.0
2025-02-26 12:05:00,505.2,505.46,504.45,504.48,3131.0,504.2305,504.49,503.482,503.5119,3131.0
2025-02-26 12:10:00,504.47,504.71,504.18,504.63,3445.0,503.5019,503.7415,503.2125,503.6616,3445.0
2025-02-26 12:15:00,504.67,505.44,504.46,504.95,2494.0,503.7015,504.4701,503.4919,503.981,2494.0
2025-02-26 12:20:00,504.59,504.59,504.11,504.11,500.0,503.6217,503.6217,503.1426,503.1426,500.0
2025-02-26 12:25:00,504.31,504.88,504.31,504.88,812.0,503.3422,503.9111,503.3422,503.9111,812.0
2025-02-26 12:30:00,504.83,505.19,503.62,504.03,4480.0,503.8612,504.2205,502.6536,503.0628,4480.0
2025-02-26 12:35:00,504.03,504.35,503.6,503.99,4888.0,503.0628,503.3822,502.6336,503.0228,4888.0
2025-02-26 12:40:00,503.78,504.33,503.56,504.17,7301.0,502.8132,503.3622,502.5937,503.2025,7301.0
2025-02-26 12:45:00,504.41,504.42,503.88,504.32,2292.0,503.442,503.452,502.9131,503.3522,2292.0
2025-02-26 12:50:00,504.04,504.05,503.46,503.94,6231.0,503.0728,503.0827,502.4939,502.9729,6231.0
2025-02-26 12:55:00,504.03,504.03,502.8,502.98,5332.0,503.0628,503.0628,501.8351,502.0148,5332.0
2025-02-26 13:00:00,502.98,502.98,502.36,502.83,8409.0,502.0148,502.0148,501.396,501.8651,8409.0
2025-02-26 13:05:00,503.17,503.17,502.96,503.01,1335.0,502.2044,502.2044,501.9948,502.0447,1335.0
2025-02-26 13:10:00,503.1,503.1,502.4,502.45,6705.0,502.1346,502.1346,501.4359,501.4858,6705.0
2025-02-26 13:15:00,502.45,502.88,502.23,502.88,1200.0,501.4858,501.915,501.2662,501.915,1200.0
2025-02-26 13:20:00,502.94,502.99,502.57,502.57,5332.0,501.9749,502.0248,501.6056,501.6056,5332.0
2025-02-26 13:25:00,502.77,502.94,501.63,501.64,2300.0,501.8052,501.9749,500.6674,500.6774,2300.0
2025-02-26 13:30:00,502.07,502.07,501.58,501.59,1300.0,501.1065,501.1065,500.6175,500.6275,1300.0
2025-02-26 13:35:00,501.95,501.95,501.57,501.57,1400.0,500.9868,500.9868,500.6075,500.6075,1400.0
2025-02-26 13:40:00,501.6,502.02,501.16,501.17,4799.0,500.6374,501.0566,500.1983,500.2083,4799.0
2025-02-26 13:45:00,501.21,501.37,500.71,500.71,1804.0,500.2482,500.4079,499.7491,499.7491,1804.0
2025-02-26 13:50:00,500.65,501.4,500.48,501.12,6182.0,499.6893,500.4378,499.5196,500.1584,6182.0
2025-02-26 13:55:00,501.05,501.23,500.98,501.23,600.0,500.0885,500.2681,500.0186,500.2681,600.0
2025-02-26 14:00:00,501.02,501.02,501.02,501.02,100.0,500.0585,500.0585,500.0585,500.0585,100.0
2025-02-26 14:05:00,501.2,501.2,499.11,499.69,6951.0,500.2382,500.2382,498.1522,498.7311,6951.0
2025-02-26 14:10:00,499.71,500.85,499.32,500.21,8665.0,498.7511,499.8889,498.3618,499.2501,8665.0
2025-02-26 14:15:00,500.33,500.67,500.12,500.15,1800.0,499.3699,499.7092,499.1603,499.1902,1800.0
2025-02-26 14:20:00,500.13,501.43,499.67,500.48,8074.0,499.1703,500.4678,498.7111,499.5196,8074.0
2025-02-26 14:25:00,500.77,501.14,500.61,500.83,1100.0,499.809,500.1783,499.6493,499.8689,1100.0
2025-02-26 14:30:00,500.68,501.36,500.68,501.17,3034.0,499.7192,500.3979,499.7192,500.2083,3034.0
2025-02-26 14:35:00,501.17,501.75,500.95,501.75,1200.0,500.2083,500.7871,499.9887,500.7871,1200.0
2025-02-26 14:40:00,501.4,501.95,501.39,501.91,1500.0,500.4378,500.9868,500.4278,500.9468,1500.0
2025-02-26 14:45:00,501.54,501.75,500.84,500.94,7705.0,500.5775,500.7871,499.8789,499.9787,7705.0
2025-02-26 14:50:00,501.21,501.21,500.28,500.4,5018.0,500.2482,500.2482,499.32,499.4397,5018.0
2025-02-26 14:55:00,500.34,500.34,499.66,499.67,4606.0,499.3799,499.3799,498.7012,498.7111,4606.0
2025-02-26 15:00:00,499.98,500.09,499.33,499.68,4885.0,499.0205,499.1303,498.3718,498.7211,4885.0
2025-02-26 15:05:00,499.68,500.01,499.36,499.51,8183.0,498.7211,499.0505,498.4017,498.5514,8183.0
2025-02-26 15:10:00,499.71,500.87,499.62,500.1,6200.0,498.7511,499.9088,498.6612,499.1403,6200.0
2025-02-26 15:15:00,499.99,500.61,499.98,500.31,3176.0,499.0305,499.6493,499.0205,499.3499,3176.0
2025-02-26 15:20:00,500.19,500.76,500.01,500.76,1900.0,499.2301,499.799,499.0505,499.799,1900.0
2025-02-26 15:25:00,500.52,501.0,500.25,500.37,8143.0,499.5595,500.0386,499.29,499.4098,8143.0
2025-02-26 15:30:00,500.34,500.55,499.92,500.26,5473.0,499.3799,499.5894,498.9607,499.3,5473.0
2025-02-26 15:35:00,499.92,500.19,499.64,499.78,4100.0,498.9607,499.2301,498.6812,498.8209,4100.0
2025-02-26 15:40:00,499.69,500.74,499.61,500.62,9774.0,498.7311,499.7791,498.6513,499.6593,9774.0
2025-02-26 15:45:00,500.62,501.09,499.7,499.7,12831.0,499.6593,500.1284,498.7411,498.7411,12831.0
2025-02-26 15:50:00,499.5,500.04,498.16,498.26,28966.0,498.5415,499.0804,497.204,497.3038,28966.0
2025-02-26 15:55:00,498.62,498.74,497.7,498.01,103223.0,497.6632,497.7829,496.7449,497.0543,103223.0
2025-02-27 09:30:00,499.83,501.86,499.82,501.85,8880.0,498.8708,500.8969,498.8608,500.887,8880.0
2025-02-27 09:35:00,501.62,503.84,501.61,502.71,9073.0,500.6574,502.8731,500.6474,501.7453,9073.0
2025-02-27 09:40:00,502.41,503.69,501.53,502.54,6681.0,501.4459,502.7234,500.5676,501.5756,6681.0
2025-02-27 09:45:00,502.96,503.65,502.46,503.59,3067.0,501.9948,502.6835,501.4958,502.6236,3067.0
2025-02-27 09:50:00,503.0,503.06,500.7,501.1,3882.0,502.0347,502.0946,499.7392,500.1384,3882.0
2025-02-27 09:55:00,501.49,501.95,500.45,500.72,1960.0,500.5276,500.9868,499.4896,499.7591,1960.0
2025-02-27 10:00:00,500.3,500.92,499.66,499.67,4444.0,499.3399,499.9587,498.7012,498.7111,4444.0
2025-02-27 10:05:00,500.39,501.05,500.18,501.05,1769.0,499.4298,500.0885,499.2202,500.0885,1769.0
2025-02-27 10:10:00,501.82,502.34,501.04,501.38,1634.0,500.857,501.376,500.0785,500.4179,1634.0
2025-02-27 10:15:00,501.71,501.84,501.07,501.32,2695.0,500.7472,500.877,500.1084,500.358,2695.0
2025-02-27 10:20:00,502.2,503.0,501.85,502.24,2400.0,501.2363,502.0347,500.887,501.2762,2400.0
2025-02-27 10:25:00,502.21,502.21,501.3,501.3,5256.0,501.2463,501.2463,500.338,500.338,5256.0
2025-02-27 10:30:00,501.08,501.93,501.08,501.45,907.0,500.1184,500.9668,500.1184,500.4877,907.0
2025-02-27 10:35:00,501.88,502.51,501.3,502.51,700.0,500.9169,501.5457,500.338,501.5457,700.0
2025-02-27 10:40:00,501.84,502.64,501.84,502.05,2308.0,500.877,501.6754,500.877,501.0866,2308.0
2025-02-27 10:45:00,501.76,502.73,501.75,502.46,3269.0,500.7971,501.7653,500.7871,501.4958,3269.0
2025-02-27 10:50:00,502.41,502.75,501.74,501.74,9008.0,501.4459,501.7852,500.7772,500.7772,9008.0
2025-02-27 10:55:00,501.64,501.64,501.22,501.33,1414.0,500.6774,500.6774,500.2582,500.368,1414.0
2025-02-27 11:00:00,501.12,501.95,500.96,501.95,1923.0,500.1584,500.9868,499.9987,500.9868,1923.0
2025-02-27 11:05:00,502.13,502.36,501.8,502.36,2750.0,501.1664,501.396,500.837,501.396,2750.0
2025-02-27 11:10:00,502.46,502.78,502.02,502.78,1635.0,501.4958,501.8152,501.0566,501.8152,1635.0
2025-02-27 11:15:00,503.56,503.98,503.18,503.6,22338.0,502.5937,503.0129,502.2144,502.6336,22338.0
2025-02-27 11:20:00,503.6,504.18,503.22,503.66,1863.0,502.6336,503.2125,502.2543,502.6935,1863.0
2025-02-27 11:25:00,503.59,503.75,502.19,502.24,2261.0,502.6236,502.7833,501.2263,501.2762,2261.0
2025-02-27 11:30:00,502.71,503.23,501.67,501.73,6165.0,501.7453,502.2643,500.7073,500.7672,6165.0
2025-02-27 11:35:00,502.3,502.86,502.21,502.55,5719.0,501.3361,501.895,501.2463,501.5856,5719.0
2025-02-27 11:40:00,502.56,502.57,501.65,501.65,1832.0,501.5956,501.6056,500.6873,500.6873,1832.0
2025-02-27 11:45:00,501.33,501.79,501.2,501.2,4667.0,500.368,500.8271,500.2382,500.2382,4667.0
2025-02-27 11:50:00,501.21,501.22,499.9,500.75,6211.0,500.2482,500.2582,498.9407,499.7891,6211.0
2025-02-27 11:55:00,500.74,500.74,499.87,500.06,1303.0,499.7791,499.7791,498.9108,499.1004,1303.0
2025-02-27 12:00:00,499.77,499.84,499.27,499.59,2102.0,498.8109,498.8808,498.3119,498.6313,2102.0
2025-02-27 12:05:00,499.59,500.17,498.73,498.78,2182.0,498.6313,499.2102,497.7729,497.8228,2182.0
2025-02-27 12:10:00,498.83,499.05,494.06,496.49,33337.0,497.8727,498.0923,493.1119,495.5372,33337.0
2025-02-27 12:15:00,496.51,497.3,495.93,496.77,15050.0,495.5572,496.3457,494.9783,495.8167,15050.0
2025-02-27 12:20:00,496.75,497.16,495.96,497.16,8770.0,495.7967,496.206,495.0083,496.206,8770.0
2025-02-27 12:25:00,497.16,499.36,497.05,499.36,2252.0,496.206,498.4017,496.0962,498.4017,2252.0
2025-02-27 12:30:00,499.79,500.17,499.24,499.58,2728.0,498.8309,499.2102,498.282,498.6213,2728.0
2025-02-27 12:35:00,500.0,500.55,499.8,500.12,1850.0,499.0405,499.5894,498.8409,499.1603,1850.0
2025-02-27 12:40:00,499.82,499.89,498.57,498.57,2912.0,498.8608,498.9307,497.6132,497.6132,2912.0
2025-02-27 12:45:00,498.96,499.51,498.71,498.71,2200.0,498.0025,498.5514,497.753,497.753,2200.0
2025-02-27 12:50:00,498.78,499.59,498.39,499.55,1812.0,497.8228,498.6313,497.4336,498.5914,1812.0
2025-02-27 12:55:00,499.55,499.55,499.55,499.55,0.0,498.5914,498.5914,498.5914,498.5914,0.0
2025-02-27 13:00:00,499.92,500.02,499.44,499.44,1198.0,498.9607,499.0605,498.4816,498.4816,1198.0
2025-02-27 13:05:00,499.58,500.15,498.63,499.0,4967.0,498.6213,499.1902,497.6731,498.0424,4967.0
2025-02-27 13:10:00,499.37,500.82,499.1,500.57,8618.0,498.4117,499.8589,498.1422,499.6094,8618.0
2025-02-27 13:15:00,500.38,500.48,499.81,500.29,4968.0,499.4198,499.5196,498.8509,499.3299,4968.0
2025-02-27 13:20:00,500.44,500.77,500.42,500.77,1200.0,499.4797,499.809,499.4597,499.809,1200.0
2025-02-27 13:25:00,500.89,500.89,500.14,500.14,885.0,499.9288,499.9288,499.1802,499.1802,885.0
2025-02-27 13:30:00,500.51,500.86,500.21,500.82,2161.0,499.5495,499.8989,499.2501,499.8589,2161.0
2025-02-27 13:35:00,500.94,500.94,500.18,500.18,1743.0,499.9787,499.9787,499.2202,499.2202,1743.0
2025-02-27 13:40:00,500.57,501.27,500.2,500.69,8150.0,499.6094,500.3081,499.2401,499.7292,8150.0
2025-02-27 13:45:00,500.6,501.23,500.6,501.0,4235.0,499.6394,500.2681,499.6394,500.0386,4235.0
2025-02-27 13:50:00,500.75,501.43,500.53,501.19,3018.0,499.7891,500.4678,499.5695,500.2282,3018.0
2025-02-27 13:55:00,501.18,501.18,499.8,500.01,15602.0,500.2182,500.2182,498.8409,499.0505,15602.0
2025-02-27 14:00:00,500.08,500.35,499.8,500.25,7368.0,499.1203,499.3898,498.8409,499.29,7368.0
2025-02-27 14:05:00,499.94,500.19,499.75,500.19,1142.0,498.9806,499.2301,498.791,499.2301,1142.0
2025-02-27 14:10:00,499.74,499.76,499.25,499.47,1494.0,498.781,498.801,498.2919,498.5115,1494.0
2025-02-27 14:15:00,499.5,499.5,498.76,499.09,2660.0,498.5415,498.5415,497.8029,498.1322,2660.0
2025-02-27 14:20:00,499.09,499.16,497.83,497.98,3205.0,498.1322,498.2021,496.8747,497.0244,3205.0
2025-02-27 14:25:00,498.01,498.02,497.4,497.4,3648.0,497.0543,497.0643,496.4455,496.4455,3648.0
2025-02-27 14:30:00,497.0,497.0,495.0,495.29,8328.0,496.0463,496.0463,494.0501,494.3395,8328.0
2025-02-27 14:35:00,495.32,495.63,494.8,494.83,8422.0,494.3695,494.6789,493.8505,493.8804,8422.0
2025-02-27 14:40:00,494.43,494.69,493.16,494.13,6784.0,493.4812,493.7407,492.2136,493.1818,6784.0
2025-02-27 14:45:00,494.15,494.9,493.96,494.17,9328.0,493.2017,493.9503,493.0121,493.2217,9328.0
2025-02-27 14:50:00,494.2,495.43,493.74,494.74,7178.0,493.2516,494.4793,492.7925,493.7906,7178.0
2025-02-27 14:55:00,494.88,494.88,494.23,494.23,4822.0,493.9303,493.9303,493.2816,493.2816,4822.0
2025-02-27 15:00:00,494.51,494.51,492.78,493.33,4592.0,493.561,493.561,491.8344,492.3833,4592.0
2025-02-27 15:05:00,493.76,493.76,493.09,493.31,2371.0,492.8125,492.8125,492.1438,492.3633,2371.0
2025-02-27 15:10:00,493.32,493.53,492.9,493.06,5365.0,492.3733,492.5829,491.9541,492.1138,5365.0
2025-02-27 15:15:00,493.39,493.39,492.53,493.03,5758.0,492.4432,492.4432,491.5848,492.0839,5758.0
2025-02-27 15:20:00,493.11,494.35,493.03,493.4,6933.0,492.1637,493.4013,492.0839,492.4532,6933.0
2025-02-27 15:25:00,493.87,493.94,492.65,492.65,3847.0,492.9223,492.9921,491.7046,491.7046,3847.0
2025-02-27 15:30:00,492.82,493.59,492.62,493.11,6992.0,491.8743,492.6428,491.6747,492.1637,6992.0
2025-02-27 15:35:00,493.27,493.85,493.12,493.39,8475.0,492.3234,492.9023,492.1737,492.4432,8475.0
2025-02-27 15:40:00,493.49,494.06,493.0,494.06,6914.0,492.543,493.1119,492.0539,493.1119,6914.0
2025-02-27 15:45:00,493.97,494.7,493.23,494.03,8031.0,493.0221,493.7507,492.2835,493.082,8031.0
2025-02-27 15:50:00,494.31,494.74,493.78,493.98,25141.0,493.3614,493.7906,492.8324,493.0321,25141.0
2025-02-27 15:55:00,494.15,494.45,492.28,493.0,68182.0,493.2017,493.5012,491.3353,492.0539,68182.0
2025-02-28 09:30:00,499.06,501.99,498.97,499.25,15719.0,498.1023,501.0267,498.0125,498.2919,15719.0
2025-02-28 09:35:00,498.14,500.08,498.13,500.08,960.0,497.1841,499.1203,497.1741,499.1203,960.0
2025-02-28 09:40:00,498.76,499.0,498.76,498.96,1000.0,497.8029,498.0424,497.8029,498.0025,1000.0
2025-02-28 09:45:00,499.26,499.65,498.3,498.56,2257.0,498.3019,498.6912,497.3438,497.6033,2257.0
2025-02-28 09:50:00,498.38,499.4,498.29,499.4,1400.0,497.4236,498.4417,497.3338,498.4417,1400.0
2025-02-28 09:55:00,499.56,499.71,499.11,499.43,500.0,498.6013,498.7511,498.1522,498.4716,500.0
2025-02-28 10:00:00,499.03,500.18,499.03,499.96,2261.0,498.0724,499.2202,498.0724,499.0006,2261.0
2025-02-28 10:05:00,499.99,500.14,499.58,499.67,2223.0,499.0305,499.1802,498.6213,498.7111,2223.0
2025-02-28 10:10:00,499.95,499.99,499.27,499.47,1318.0,498.9906,499.0305,498.3119,498.5115,1318.0
2025-02-28 10:15:00,499.63,499.63,497.7,497.83,4910.0,498.6712,498.6712,496.7449,496.8747,4910.0
2025-02-28 10:20:00,497.82,499.02,497.73,498.59,1323.0,496.8647,498.0624,496.7749,497.6332,1323.0
2025-02-28 10:25:00,498.81,498.84,498.36,498.49,962.0,497.8528,497.8827,497.4037,497.5334,962.0
2025-02-28 10:30:00,498.29,498.3,497.22,497.91,4556.0,497.3338,497.3438,496.2658,496.9545,4556.0
2025-02-28 10:35:00,498.03,498.35,497.79,498.33,2002.0,497.0743,497.3937,496.8347,497.3737,2002.0
2025-02-28 10:40:00,498.16,498.29,497.06,497.48,2830.0,497.204,497.3338,496.1061,496.5253,2830.0
2025-02-28 10:45:00,497.71,497.97,497.33,497.58,2065.0,496.7549,497.0144,496.3756,496.6251,2065.0
2025-02-28 10:50:00,497.62,497.83,497.22,497.22,4478.0,496.6651,496.8747,496.2658,496.2658,4478.0
2025-02-28 10:55:00,497.5,497.98,497.5,497.98,1038.0,496.5453,497.0244,496.5453,497.0244,1038.0
2025-02-28 11:00:00,497.97,498.49,497.59,498.33,4417.0,497.0144,497.5334,496.6351,497.3737,4417.0
2025-02-28 11:05:00,498.65,498.82,498.24,498.82,900.0,497.6931,497.8628,497.2839,497.8628,900.0
2025-02-28 11:10:00,498.84,499.04,497.87,498.32,7033.0,497.8827,498.0823,496.9146,497.3637,7033.0
2025-02-28 11:15:00,497.93,497.94,497.7,497.7,500.0,496.9745,496.9845,496.7449,496.7449,500.0
2025-02-28 11:20:00,497.45,497.45,497.45,497.45,100.0,496.4954,496.4954,496.4954,496.4954,100.0
2025-02-28 11:25:00,497.27,497.27,496.35,496.71,1488.0,496.3157,496.3157,495.3975,495.7568,1488.0
2025-02-28 11:30:00,496.39,497.83,496.14,497.83,1600.0,495.4374,496.8747,495.1879,496.8747,1600.0
2025-02-28 11:35:00,498.04,498.27,497.86,497.86,608.0,497.0843,497.3138,496.9046,496.9046,608.0
2025-02-28 11:40:00,497.83,497.86,497.69,497.84,508.0,496.8747,496.9046,496.7349,496.8846,508.0
2025-02-28 11:45:00,497.83,498.58,497.83,498.38,600.0,496.8747,497.6232,496.8747,497.4236,600.0
2025-02-28 11:50:00,498.14,498.28,498.06,498.06,2719.0,497.1841,497.3238,497.1042,497.1042,2719.0
2025-02-28 11:55:00,497.58,497.68,497.33,497.68,1010.0,496.6251,496.725,496.3756,496.725,1010.0
2025-02-28 12:00:00,497.68,497.68,497.04,497.04,1014.0,496.725,496.725,496.0862,496.0862,1014.0
2025-02-28 12:05:00,497.12,497.21,496.8,496.8,1603.0,496.166,496.2559,495.8466,495.8466,1603.0
2025-02-28 12:10:00,497.02,497.56,496.75,497.56,2584.0,496.0662,496.6052,495.7967,496.6052,2584.0
2025-02-28 12:15:00,497.73,497.73,497.49,497.69,446.0,496.7749,496.7749,496.5353,496.7349,446.0
2025-02-28 12:20:00,497.6,497.61,496.87,496.91,1878.0,496.6451,496.6551,495.9165,495.9564,1878.0
2025-02-28 12:25:00,497.21,497.21,497.11,497.12,200.0,496.2559,496.2559,496.156,496.166,200.0
2025-02-28 12:30:00,497.1,497.1,496.74,496.75,1000.0,496.1461,496.1461,495.7868,495.7967,1000.0
2025-02-28 12:35:00,496.54,496.63,496.54,496.57,516.0,495.5871,495.677,495.5871,495.6171,516.0
2025-02-28 12:40:00,496.63,496.63,495.02,495.32,3661.0,495.677,495.677,494.0701,494.3695,3661.0
2025-02-28 12:45:00,495.67,495.67,495.13,495.52,3398.0,494.7188,494.7188,494.1798,494.5691,3398.0
2025-02-28 12:50:00,495.38,496.3,495.09,496.29,1104.0,494.4294,495.3476,494.1399,495.3376,1104.0
2025-02-28 12:55:00,495.8,495.8,495.02,495.02,800.0,494.8486,494.8486,494.0701,494.0701,800.0
2025-02-28 13:00:00,495.25,495.66,495.25,495.66,200.0,494.2996,494.7088,494.2996,494.7088,200.0
2025-02-28 13:05:00,495.19,495.29,495.09,495.25,1525.0,494.2397,494.3395,494.1399,494.2996,1525.0
2025-02-28 13:10:00,495.1,496.05,495.01,496.05,1916.0,494.1499,495.0981,494.0601,495.0981,1916.0
2025-02-28 13:15:00,496.05,496.23,493.99,494.0,10231.0,495.0981,495.2777,493.042,493.052,10231.0
2025-02-28 13:20:00,494.73,494.75,494.35,494.46,532.0,493.7806,493.8006,493.4013,493.5111,532.0
2025-02-28 13:25:00,494.73,495.66,494.72,495.66,1200.0,493.7806,494.7088,493.7706,494.7088,1200.0
2025-02-28 13:30:00,495.34,495.58,494.63,495.58,6903.0,494.3894,494.629,493.6808,494.629,6903.0
2025-02-28 13:35:00,495.54,496.09,495.37,496.09,600.0,494.5891,495.138,494.4194,495.138,600.0
2025-02-28 13:40:00,496.3,496.43,495.73,496.16,1000.0,495.3476,495.4774,494.7787,495.2079,1000.0
2025-02-28 13:45:00,496.2,496.44,495.6,495.73,1059.0,495.2478,495.4873,494.6489,494.7787,1059.0
2025-02-28 13:50:00,495.91,496.18,495.49,495.5,3733.0,494.9584,495.2278,494.5392,494.5491,3733.0
2025-02-28 13:55:00,495.38,495.65,494.53,494.62,2996.0,494.4294,494.6989,493.581,493.6708,2996.0
2025-02-28 14:00:00,494.65,495.43,494.64,495.37,914.0,493.7008,494.4793,493.6908,494.4194,914.0
2025-02-28 14:05:00,495.37,496.07,495.37,495.74,1408.0,494.4194,495.118,494.4194,494.7887,1408.0
2025-02-28 14:10:00,495.8,495.85,495.79,495.85,300.0,494.8486,494.8985,494.8386,494.8985,300.0
2025-02-28 14:15:00,496.19,496.9,496.18,496.9,801.0,495.2378,495.9465,495.2278,495.9465,801.0
2025-02-28 14:20:00,496.61,496.61,495.37,495.48,13542.0,495.657,495.657,494.4194,494.5292,13542.0
2025-02-28 14:25:00,495.99,496.55,495.82,496.17,1838.0,495.0382,495.5971,494.8685,495.2179,1838.0
2025-02-28 14:30:00,496.91,497.14,496.7,496.76,3343.0,495.9564,496.186,495.7468,495.8067,3343.0
2025-02-28 14:35:00,497.28,497.71,497.28,497.71,1105.0,496.3257,496.7549,496.3257,496.7549,1105.0
2025-02-28 14:40:00,497.37,498.03,497.13,497.13,6717.0,496.4155,497.0743,496.176,496.176,6717.0
2025-02-28 14:45:00,497.17,497.83,497.0,497.47,9532.0,496.2159,496.8747,496.0463,496.5154,9532.0
2025-02-28 14:50:00,497.71,497.96,497.7,497.72,755.0,496.7549,497.0044,496.7449,496.7649,755.0
2025-02-28 14:55:00,498.09,498.28,497.54,498.09,7263.0,497.1342,497.3238,496.5852,497.1342,7263.0
2025-02-28 15:00:00,498.23,498.72,497.78,498.72,1037.0,497.2739,497.763,496.8248,497.763,1037.0
2025-02-28 15:05:00,498.63,498.93,498.53,498.83,737.0,497.6731,497.9726,497.5733,497.8727,737.0
2025-02-28 15:10:00,499.02,499.02,498.33,498.8,500.0,498.0624,498.0624,497.3737,497.8428,500.0
2025-02-28 15:15:00,498.97,498.97,498.61,498.64,1406.0,498.0125,498.0125,497.6532,497.6831,1406.0
2025-02-28 15:20:00,498.59,498.61,498.13,498.23,1300.0,497.6332,497.6532,497.1741,497.2739,1300.0
2025-02-28 15:25:00,498.68,499.57,498.68,499.57,2102.0,497.723,498.6113,497.723,498.6113,2102.0
2025-02-28 15:30:00,499.39,499.85,499.02,499.02,2400.0,498.4317,498.8908,498.0624,498.0624,2400.0
2025-02-28 15:35:00,498.78,499.9,498.74,499.9,3053.0,497.8228,498.9407,497.7829,498.9407,3053.0
2025-02-28 15:40:00,499.49,500.45,499.49,499.92,2503.0,498.5315,499.4896,498.5315,498.9607,2503.0
2025-02-28 15:45:00,500.1,500.9,499.77,500.9,3052.0,499.1403,499.9388,498.8109,499.9388,3052.0
2025-02-28 15:50:00,500.9,501.92,500.9,501.41,15551.0,499.9388,500.9568,499.9388,500.4478,15551.0
2025-02-28 15:55:00,501.63,503.95,501.63,503.94,68484.0,500.6674,502.9829,500.6674,502.9729,68484.0
2025-03-03 09:30:00,505.0,506.53,503.55,505.39,16986.0,504.0309,505.558,502.5837,504.4202,16986.0
2025-03-03 09:35:00,505.73,507.19,504.99,505.61,8537.0,504.7595,506.2167,504.0209,504.6397,8537.0
2025-03-03 09:40:00,506.54,506.72,505.15,505.41,3948.0,505.568,505.7476,504.1806,504.4401,3948.0
2025-03-03 09:45:00,505.51,507.33,505.51,506.72,4182.0,504.5399,506.3564,504.5399,505.7476,4182.0
2025-03-03 09:50:00,506.49,506.5,505.57,505.63,1300.0,505.518,505.528,504.5998,504.6597,1300.0
2025-03-03 09:55:00,506.07,506.69,505.59,505.97,6746.0,505.0989,505.7177,504.6198,504.999,6746.0
2025-03-03 10:00:00,505.07,505.1,503.14,503.37,4310.0,504.1008,504.1307,502.1745,502.404,4310.0
2025-03-03 10:05:00,504.09,505.37,503.91,504.72,948.0,503.1227,504.4002,502.943,503.7514,948.0
2025-03-03 10:10:00,504.66,505.25,504.03,504.52,2085.0,503.6916,504.2804,503.0628,503.5518,2085.0
2025-03-03 10:15:00,503.94,504.22,503.71,503.87,4313.0,502.9729,503.2524,502.7434,502.9031,4313.0
2025-03-03 10:20:00,504.21,504.91,504.14,504.54,4072.0,503.2424,503.9411,503.1726,503.5718,4072.0
2025-03-03 10:25:00,504.38,504.93,504.15,504.57,2939.0,503.4121,503.961,503.1825,503.6017,2939.0
2025-03-03 10:30:00,504.34,504.34,503.63,503.99,2320.0,503.3722,503.3722,502.6635,503.0228,2320.0
2025-03-03 10:35:00,503.87,504.31,503.57,503.92,3554.0,502.9031,503.3422,502.6037,502.953,3554.0
2025-03-03 10:40:00,503.95,506.05,503.95,505.79,911.0,502.9829,505.0789,502.9829,504.8194,911.0
2025-03-03 10:45:00,505.42,505.42,504.53,504.54,1833.0,504.4501,504.4501,503.5618,503.5718,1833.0
2025-03-03 10:50:00,504.24,504.92,504.24,504.92,1811.0,503.2724,503.9511,503.2724,503.9511,1811.0
2025-03-03 10:55:00,504.37,504.57,503.15,503.16,2081.0,503.4021,503.6017,502.1845,502.1944,2081.0
2025-03-03 11:00:00,503.44,503.78,503.28,503.72,1481.0,502.4739,502.8132,502.3142,502.7534,1481.0
2025-03-03 11:05:00,503.98,504.21,503.4,503.81,1635.0,503.0129,503.2424,502.434,502.8432,1635.0
2025-03-03 11:10:00,503.81,504.23,503.47,503.92,2777.0,502.8432,503.2624,502.5038,502.953,2777.0
2025-03-03 11:15:00,504.22,504.82,503.95,504.82,2031.0,503.2524,503.8513,502.9829,503.8513,2031.0
2025-03-03 11:20:00,504.82,504.82,504.11,504.82,1669.0,503.8513,503.8513,503.1426,503.8513,1669.0
2025-03-03 11:25:00,504.31,504.32,502.94,503.22,14689.0,503.3422,503.3522,501.9749,502.2543,14689.0
2025-03-03 11:30:00,502.99,503.13,502.61,502.69,5681.0,502.0248,502.1645,501.6455,501.7253,5681.0
2025-03-03 11:35:00,502.5,502.79,501.67,501.95,3561.0,501.5357,501.8251,500.7073,500.9868,3561.0
2025-03-03 11:40:00,501.62,501.92,501.14,501.44,1831.0,500.6574,500.9568,500.1783,500.4777,1831.0
2025-03-03 11:45:00,501.03,501.95,501.03,501.95,8798.0,500.0685,500.9868,500.0685,500.9868,8798.0
2025-03-03 11:50:00,501.95,502.98,501.95,502.65,2462.0,500.9868,502.0148,500.9868,501.6854,2462.0
2025-03-03 11:55:00,502.89,503.33,502.48,503.03,4448.0,501.925,502.3641,501.5157,502.0647,4448.0
2025-03-03 12:00:00,503.2,503.67,502.98,503.64,10111.0,502.2344,502.7035,502.0148,502.6735,10111.0
2025-03-03 12:05:00,503.59,504.84,503.56,504.55,3068.0,502.6236,503.8712,502.5937,503.5818,3068.0
2025-03-03 12:10:00,504.65,505.07,504.57,505.07,1109.0,503.6816,504.1008,503.6017,504.1008,1109.0
2025-03-03 12:15:00,504.92,505.72,504.92,505.58,2711.0,503.9511,504.7495,503.9511,504.6098,2711.0
2025-03-03 12:20:00,505.48,506.02,505.44,505.51,2838.0,504.51,505.049,504.4701,504.5399,2838.0
2025-03-03 12:25:00,505.97,505.97,505.24,505.52,2966.0,504.999,504.999,504.2704,504.5499,2966.0
2025-03-03 12:30:00,505.29,505.38,504.72,504.72,2712.0,504.3204,504.4102,503.7514,503.7514,2712.0
2025-03-03 12:35:00,505.0,505.09,504.74,504.81,946.0,504.0309,504.1207,503.7714,503.8413,946.0
2025-03-03 12:40:00,504.54,504.73,504.31,504.5,4918.0,503.5718,503.7614,503.3422,503.5319,4918.0
2025-03-03 12:45:00,504.63,505.22,504.41,505.22,9917.0,503.6616,504.2505,503.442,504.2505,9917.0
2025-03-03 12:50:00,504.93,505.68,504.81,505.68,3300.0,503.961,504.7096,503.8413,504.7096,3300.0
2025-03-03 12:55:00,505.04,505.55,504.81,505.16,4192.0,504.0708,504.5799,503.8413,504.1906,4192.0
2025-03-03 13:00:00,505.11,505.11,504.83,504.88,501.0,504.1407,504.1407,503.8612,503.9111,501.0
2025-03-03 13:05:00,505.0,505.1,504.52,504.75,4000.0,504.0309,504.1307,503.5518,503.7814,4000.0
2025-03-03 13:10:00,504.75,505.74,504.74,505.66,2153.0,503.7814,504.7695,503.7714,504.6896,2153.0
2025-03-03 13:15:00,505.43,505.67,505.4,505.67,350.0,504.4601,504.6996,504.4301,504.6996,350.0
2025-03-03 13:20:00,504.86,505.48,504.7,505.48,1713.0,503.8912,504.51,503.7315,504.51,1713.0
2025-03-03 13:25:00,504.98,504.98,504.28,504.31,6363.0,504.0109,504.0109,503.3123,503.3422,6363.0
2025-03-03 13:30:00,504.03,504.64,503.0,503.0,2654.0,503.0628,503.6716,502.0347,502.0347,2654.0
2025-03-03 13:35:00,503.36,503.56,503.19,503.19,1667.0,502.3941,502.5937,502.2244,502.2244,1667.0
2025-03-03 13:40:00,503.45,504.07,503.45,503.9,1503.0,502.4839,503.1027,502.4839,502.933,1503.0
2025-03-03 13:45:00,504.04,504.68,503.15,504.06,7230.0,503.0728,503.7115,502.1845,503.0927,7230.0
2025-03-03 13:50:00,503.8,504.44,502.86,502.87,7218.0,502.8332,503.472,501.895,501.905,7218.0
2025-03-03 13:55:00,502.86,503.28,502.66,503.0,14488.0,501.895,502.3142,501.6954,502.0347,14488.0
2025-03-03 14:00:00,502.73,503.6,502.73,503.6,4078.0,501.7653,502.6336,501.7653,502.6336,4078.0
2025-03-03 14:05:00,503.6,504.46,503.29,504.46,2700.0,502.6336,503.4919,502.3242,503.4919,2700.0
2025-03-03 14:10:00,503.73,504.0,503.58,503.76,3258.0,502.7633,503.0328,502.6136,502.7933,3258.0
2025-03-03 14:15:00,503.76,504.24,503.41,504.04,10627.0,502.7933,503.2724,502.444,503.0728,10627.0
2025-03-03 14:20:00,503.68,504.73,503.67,504.26,4992.0,502.7134,503.7614,502.7035,503.2923,4992.0
2025-03-03 14:25:00,504.16,504.48,503.81,503.99,2754.0,503.1925,503.5119,502.8432,503.0228,2754.0
2025-03-03 14:30:00,503.94,505.18,503.78,504.59,3358.0,502.9729,504.2106,502.8132,503.6217,3358.0
2025-03-03 14:35:00,504.58,504.84,504.06,504.65,2914.0,503.6117,503.8712,503.0927,503.6816,2914.0
2025-03-03 14:40:00,504.94,505.23,504.94,505.11,1500.0,503.971,504.2605,503.971,504.1407,1500.0
2025-03-03 14:45:00,505.01,505.1,504.47,504.55,500.0,504.0409,504.1307,503.5019,503.5818,500.0
2025-03-03 14:50:00,504.45,504.61,503.07,503.29,6486.0,503.482,503.6417,502.1046,502.3242,6486.0
2025-03-03 14:55:00,503.27,503.9,502.85,502.85,4611.0,502.3042,502.933,501.885,501.885,4611.0
2025-03-03 15:00:00,502.63,502.84,501.34,501.71,5332.0,501.6655,501.8751,500.3779,500.7472,5332.0
2025-03-03 15:05:00,502.0,502.02,501.08,501.18,4143.0,501.0367,501.0566,500.1184,500.2182,4143.0
2025-03-03 15:10:00,501.21,501.21,500.09,500.17,4539.0,500.2482,500.2482,499.1303,499.2102,4539.0
2025-03-03 15:15:00,500.0,500.39,499.61,499.78,2367.0,499.0405,499.4298,498.6513,498.8209,2367.0
2025-03-03 15:20:00,499.23,499.9,498.9,499.79,3818.0,498.272,498.9407,497.9426,498.8309,3818.0
2025-03-03 15:25:00,499.54,499.7,498.56,498.56,3014.0,498.5814,498.7411,497.6033,497.6033,3014.0
2025-03-03 15:30:00,498.73,499.7,498.68,499.35,6356.0,497.7729,498.7411,497.723,498.3918,6356.0
2025-03-03 15:35:00,499.04,499.1,498.39,498.93,6813.0,498.0823,498.1422,497.4336,497.9726,6813.0
2025-03-03 15:40:00,499.07,499.88,498.87,499.86,6256.0,498.1123,498.9207,497.9127,498.9008,6256.0
2025-03-03 15:45:00,499.69,500.23,499.49,500.15,10055.0,498.7311,499.2701,498.5315,499.1902,10055.0
2025-03-03 15:50:00,500.41,500.98,499.65,499.88,18727.0,499.4497,500.0186,498.6912,498.9207,18727.0
2025-03-03 15:55:00,499.94,502.0,499.94,501.78,103059.0,498.9806,501.0367,498.9806,500.8171,103059.0
2025-03-04 09:30:00,497.85,498.76,491.43,492.24,28916.0,496.8946,497.8029,490.4869,491.2954,28916.0
2025-03-04 09:35:00,492.46,494.61,492.46,494.28,6054.0,491.515,493.6608,491.515,493.3315,6054.0
2025-03-04 09:40:00,493.23,493.25,489.97,489.98,5179.0,492.2835,492.3035,489.0298,489.0397,5179.0
2025-03-04 09:45:00,490.25,490.7,488.95,489.78,6729.0,489.3092,489.7583,488.0117,488.8401,6729.0
2025-03-04 09:50:00,489.49,490.01,488.36,488.93,5063.0,488.5507,489.0697,487.4228,487.9917,5063.0
2025-03-04 09:55:00,489.06,489.06,482.12,483.95,28260.0,488.1215,488.1215,481.1948,483.0213,28260.0
2025-03-04 10:00:00,483.99,485.75,482.21,484.19,22893.0,483.0612,484.8178,481.2846,483.2608,22893.0
2025-03-04 10:05:00,483.64,484.31,482.33,483.0,8162.0,482.7119,483.3806,481.4044,482.0731,8162.0
2025-03-04 10:10:00,482.34,482.79,480.26,480.88,7110.0,481.4144,481.8635,479.3384,479.9572,7110.0
2025-03-04 10:15:00,480.49,481.02,478.8,478.8,3480.0,479.5679,480.0969,477.8812,477.8812,3480.0
2025-03-04 10:20:00,479.59,480.66,478.62,480.63,5368.0,478.6697,479.7376,477.7015,479.7077,5368.0
2025-03-04 10:25:00,480.97,484.28,480.28,483.49,6968.0,480.047,483.3507,479.3583,482.5622,6968.0
2025-03-04 10:30:00,483.95,485.23,483.44,484.14,5652.0,483.0213,484.2988,482.5123,483.2109,5652.0
2025-03-04 10:35:00,483.96,485.27,483.47,484.6,16171.0,483.0313,484.3388,482.5422,483.6701,16171.0
2025-03-04 10:40:00,484.1,484.7,483.18,484.24,6397.0,483.171,483.7699,482.2528,483.3107,6397.0
2025-03-04 10:45:00,484.01,485.21,482.8,484.75,4966.0,483.0812,484.2789,481.8735,483.8198,4966.0
2025-03-04 10:50:00,483.33,484.46,482.21,482.22,3335.0,482.4025,483.5303,481.2846,481.2946,3335.0
2025-03-04 10:55:00,483.18,483.18,482.21,482.38,1462.0,482.2528,482.2528,481.2846,481.4543,1462.0
2025-03-04 11:00:00,482.44,484.28,481.98,483.62,11227.0,481.5142,483.3507,481.0551,482.6919,11227.0
2025-03-04 11:05:00,483.61,483.81,481.94,481.94,5115.0,482.682,482.8816,481.0152,481.0152,5115.0
2025-03-04 11:10:00,482.88,484.89,482.88,483.58,5310.0,481.9534,483.9595,481.9534,482.652,5310.0
2025-03-04 11:15:00,483.82,484.39,482.65,483.22,5083.0,482.8916,483.4605,481.7238,482.2927,5083.0
2025-03-04 11:20:00,483.83,483.83,482.27,482.27,8628.0,482.9015,482.9015,481.3445,481.3445,8628.0
2025-03-04 11:25:00,481.47,481.48,479.42,480.45,11113.0,480.5461,480.556,478.5,479.528,11113.0
2025-03-04 11:30:00,481.0,481.36,479.83,479.87,3521.0,480.077,480.4363,478.9092,478.9491,3521.0
2025-03-04 11:35:00,479.83,480.88,479.22,479.24,3856.0,478.9092,479.9572,478.3004,478.3203,3856.0
2025-03-04 11:40:00,479.52,482.37,479.52,481.97,3555.0,478.5998,481.4443,478.5998,481.0451,3555.0
2025-03-04 11:45:00,482.24,482.82,481.61,482.0,2596.0,481.3146,481.8935,480.6858,481.075,2596.0
2025-03-04 11:50:00,482.08,482.82,481.83,482.5,900.0,481.1549,481.8935,480.9054,481.5741,900.0
2025-03-04 11:55:00,481.98,483.04,481.92,481.96,1315.0,481.0551,482.113,480.9952,481.0351,1315.0
2025-03-04 12:00:00,482.41,483.5,482.01,482.39,4596.0,481.4843,482.5722,481.085,481.4643,4596.0
2025-03-04 12:05:00,481.83,481.83,481.4,481.77,428.0,480.9054,480.9054,480.4762,480.8455,428.0
2025-03-04 12:10:00,482.4,483.36,482.39,482.99,3196.0,481.4743,482.4324,481.4643,482.0631,3196.0
2025-03-04 12:15:00,482.6,483.22,482.55,482.87,1475.0,481.6739,482.2927,481.624,481.9434,1475.0
2025-03-04 12:20:00,482.62,483.72,482.62,483.32,1975.0,481.6939,482.7917,481.6939,482.3925,1975.0
2025-03-04 12:25:00,483.1,484.22,483.1,483.55,4526.0,482.1729,483.2908,482.1729,482.6221,4526.0
2025-03-04 12:30:00,483.5,484.03,482.99,484.03,3564.0,482.5722,483.1011,482.0631,483.1011,3564.0
2025-03-04 12:35:00,484.03,484.83,483.99,484.0,2327.0,483.1011,483.8996,483.0612,483.0712,2327.0
2025-03-04 12:40:00,484.27,484.27,483.52,483.96,1235.0,483.3407,483.3407,482.5921,483.0313,1235.0
2025-03-04 12:45:00,483.56,484.62,483.48,483.48,2241.0,482.6321,483.69,482.5522,482.5522,2241.0
2025-03-04 12:50:00,483.06,483.26,482.39,482.97,3136.0,482.133,482.3326,481.4643,482.0432,3136.0
2025-03-04 12:55:00,482.98,483.03,482.49,482.94,3550.0,482.0532,482.1031,481.5641,482.0132,3550.0
2025-03-04 13:00:00,483.25,483.67,483.06,483.58,3409.0,482.3226,482.7418,482.133,482.652,3409.0
2025-03-04 13:05:00,483.48,484.6,483.06,484.6,5356.0,482.5522,483.6701,482.133,483.6701,5356.0
2025-03-04 13:10:00,484.8,485.29,484.8,485.29,1000.0,483.8697,484.3587,483.8697,484.3587,1000.0
2025-03-04 13:15:00,485.29,485.72,484.04,484.05,1821.0,484.3587,484.7879,483.1111,483.1211,1821.0
2025-03-04 13:20:00,484.55,485.1,483.85,484.65,3344.0,483.6202,484.1691,482.9215,483.72,3344.0
2025-03-04 13:25:00,484.28,484.71,483.89,484.43,707.0,483.3507,483.7798,482.9614,483.5004,707.0
2025-03-04 13:30:00,484.37,484.7,483.34,484.7,2486.0,483.4405,483.7699,482.4125,483.7699,2486.0
2025-03-04 13:35:00,484.29,484.47,484.14,484.47,900.0,483.3607,483.5403,483.2109,483.5403,900.0
2025-03-04 13:40:00,484.64,485.59,484.61,485.48,4625.0,483.71,484.6582,483.68,484.5484,4625.0
2025-03-04 13:45:00,485.7,486.25,485.53,486.25,3913.0,484.7679,485.3169,484.5983,485.3169,3913.0
2025-03-04 13:50:00,485.98,487.01,485.85,486.61,3517.0,485.0474,486.0754,484.9177,485.6762,3517.0
2025-03-04 13:55:00,486.75,486.98,486.35,486.36,2257.0,485.8159,486.0455,485.4167,485.4267,2257.0
2025-03-04 14:00:00,486.55,487.83,486.55,487.82,3273.0,485.6163,486.8939,485.6163,486.8839,3273.0
2025-03-04 14:05:00,488.19,488.78,488.16,488.72,1346.0,487.2532,487.842,487.2232,487.7821,1346.0
2025-03-04 14:10:00,488.53,488.71,488.13,488.62,4468.0,487.5925,487.7722,487.1933,487.6823,4468.0
2025-03-04 14:15:00,488.53,488.92,488.46,488.5,2674.0,487.5925,487.9818,487.5226,487.5626,2674.0
2025-03-04 14:20:00,488.54,489.16,488.53,489.09,2530.0,487.6025,488.2213,487.5925,488.1514,2530.0
2025-03-04 14:25:00,488.71,488.89,487.38,487.39,3517.0,487.7722,487.9518,486.4447,486.4547,3517.0
2025-03-04 14:30:00,487.55,487.55,486.86,486.99,1965.0,486.6144,486.6144,485.9257,486.0555,1965.0
2025-03-04 14:35:00,486.99,487.75,486.98,487.73,2264.0,486.0555,486.814,486.0455,486.794,2264.0
2025-03-04 14:40:00,487.99,488.34,487.75,488.01,2025.0,487.0536,487.4029,486.814,487.0735,2025.0
2025-03-04 14:45:00,488.01,488.39,487.64,488.2,4004.0,487.0735,487.4528,486.7042,487.2631,4004.0
2025-03-04 14:50:00,487.93,488.45,487.89,487.89,2099.0,486.9937,487.5127,486.9537,486.9537,2099.0
2025-03-04 14:55:00,488.07,488.12,487.91,487.91,805.0,487.1334,487.1833,486.9737,486.9737,805.0
2025-03-04 15:00:00,488.14,488.14,486.61,486.82,5552.0,487.2033,487.2033,485.6762,485.8858,5552.0
2025-03-04 15:05:00,487.17,487.28,486.75,487.13,1715.0,486.2351,486.3449,485.8159,486.1952,1715.0
2025-03-04 15:10:00,486.78,487.51,486.74,487.16,7033.0,485.8459,486.5745,485.8059,486.2251,7033.0
2025-03-04 15:15:00,487.35,488.0,486.85,487.79,2097.0,486.4148,487.0635,485.9157,486.8539,2097.0
2025-03-04 15:20:00,487.79,490.04,487.78,490.04,3542.0,486.8539,489.0996,486.844,489.0996,3542.0
2025-03-04 15:25:00,490.01,490.01,488.01,488.15,3554.0,489.0697,489.0697,487.0735,487.2132,3554.0
2025-03-04 15:30:00,487.38,487.42,484.22,484.59,5099.0,486.4447,486.4846,483.2908,483.6601,5099.0
2025-03-04 15:35:00,485.1,485.36,484.36,484.81,4350.0,484.1691,484.4286,483.4305,483.8797,4350.0
2025-03-04 15:40:00,484.99,485.12,483.49,484.6,9319.0,484.0593,484.1891,482.5622,483.6701,9319.0
2025-03-04 15:45:00,484.79,485.21,482.82,483.06,6451.0,483.8597,484.2789,481.8935,482.133,6451.0
2025-03-04 15:50:00,482.91,482.95,480.11,480.85,14182.0,481.9833,482.0232,479.1887,479.9273,14182.0
2025-03-04 15:55:00,481.32,482.17,480.54,481.57,51437.0,480.3963,481.2447,479.6178,480.6459,51437.0
2025-03-05 09:30:00,480.49,482.82,480.49,482.52,13575.0,479.5679,481.8935,479.5679,481.594,13575.0
2025-03-05 09:35:00,482.86,483.11,481.86,483.09,1635.0,481.9334,482.1829,480.9353,482.163,1635.0
2025-03-05 09:40:00,482.89,484.0,482.85,483.75,1849.0,481.9633,483.0712,481.9234,482.8217,1849.0
2025-03-05 09:45:00,482.96,483.43,482.0,482.0,2544.0,482.0332,482.5023,481.075,481.075,2544.0
2025-03-05 09:50:00,482.87,482.96,480.94,480.94,2750.0,481.9434,482.0332,480.0171,480.0171,2750.0
2025-03-05 09:55:00,481.08,481.77,480.13,480.13,4222.0,480.1568,480.8455,479.2086,479.2086,4222.0
2025-03-05 10:00:00,481.3,482.69,480.89,482.36,4960.0,480.3764,481.7637,479.9672,481.4344,4960.0
2025-03-05 10:05:00,482.72,483.81,481.0,482.98,2748.0,481.7937,482.8816,480.077,482.0532,2748.0
2025-03-05 10:10:00,483.45,483.45,482.25,482.43,1432.0,482.5223,482.5223,481.3246,481.5042,1432.0
2025-03-05 10:15:00,482.4,482.4,481.21,481.22,3036.0,481.4743,481.4743,480.2866,480.2965,3036.0
2025-03-05 10:20:00,481.5,481.57,480.21,480.21,4479.0,480.576,480.6459,479.2885,479.2885,4479.0
2025-03-05 10:25:00,480.26,480.73,480.21,480.73,1291.0,479.3384,479.8075,479.2885,479.8075,1291.0
2025-03-05 10:30:00,480.41,481.37,480.4,481.37,2082.0,479.4881,480.4463,479.4781,480.4463,2082.0
2025-03-05 10:35:00,481.15,481.75,480.77,481.73,4370.0,480.2267,480.8255,479.8474,480.8056,4370.0
2025-03-05 10:40:00,481.49,481.88,481.19,481.2,801.0,480.566,480.9553,480.2666,480.2766,801.0
2025-03-05 10:45:00,481.43,482.0,481.2,481.48,2378.0,480.5061,481.075,480.2766,480.556,2378.0
2025-03-05 10:50:00,481.77,482.28,481.1,482.28,1600.0,480.8455,481.3545,480.1768,481.3545,1600.0
2025-03-05 10:55:00,482.35,482.51,481.79,481.86,1583.0,481.4244,481.5841,480.8654,480.9353,1583.0
2025-03-05 11:00:00,481.67,481.67,479.68,480.65,6940.0,480.7457,480.7457,478.7595,479.7276,6940.0
2025-03-05 11:05:00,480.75,481.0,480.54,480.65,1818.0,479.8274,480.077,479.6178,479.7276,1818.0
2025-03-05 11:10:00,481.07,481.07,479.78,480.5,1308.0,480.1468,480.1468,478.8593,479.5779,1308.0
2025-03-05 11:15:00,481.24,481.25,480.33,480.74,1400.0,480.3165,480.3265,479.4082,479.8175,1400.0
2025-03-05 11:20:00,480.15,480.41,479.71,479.95,1900.0,479.2286,479.4881,478.7894,479.029,1900.0
2025-03-05 11:25:00,480.26,480.34,479.19,480.18,3280.0,479.3384,479.4182,478.2704,479.2585,3280.0
2025-03-05 11:30:00,479.63,479.66,478.57,478.68,2212.0,478.7096,478.7395,477.6516,477.7614,2212.0
2025-03-05 11:35:00,478.73,479.52,478.21,479.09,1128.0,477.8113,478.5998,477.2923,478.1706,1128.0
2025-03-05 11:40:00,478.93,478.93,477.71,477.71,1543.0,478.0109,478.0109,476.7933,476.7933,1543.0
2025-03-05 11:45:00,477.81,477.82,477.24,477.61,1264.0,476.8931,476.9031,476.3242,476.6935,1264.0
2025-03-05 11:50:00,477.5,477.81,477.44,477.61,1412.0,476.5837,476.8931,476.5238,476.6935,1412.0
2025-03-05 11:55:00,477.48,479.31,477.15,478.91,3875.0,476.5637,478.3902,476.2344,477.991,3875.0
2025-03-05 12:00:00,479.45,479.59,478.85,478.85,2496.0,478.5299,478.6697,477.9311,477.9311,2496.0
2025-03-05 12:05:00,478.54,478.83,478.35,478.41,2875.0,477.6217,477.9111,477.432,477.4919,2875.0
2025-03-05 12:10:00,478.71,479.01,478.22,478.52,1684.0,477.7914,478.0908,477.3023,477.6017,1684.0
2025-03-05 12:15:00,479.02,479.02,478.48,478.48,1130.0,478.1008,478.1008,477.5618,477.5618,1130.0
2025-03-05 12:20:00,478.49,479.32,478.48,479.25,1933.0,477.5718,478.4002,477.5618,478.3303,1933.0
2025-03-05 12:25:00,479.14,479.25,478.77,479.24,2433.0,478.2205,478.3303,477.8512,478.3203,2433.0
2025-03-05 12:30:00,479.33,480.07,479.33,479.71,1842.0,478.4102,479.1487,478.4102,478.7894,1842.0
2025-03-05 12:35:00,480.05,480.48,480.05,480.41,1014.0,479.1288,479.558,479.1288,479.4881,1014.0
2025-03-05 12:40:00,480.33,481.09,480.07,480.46,2440.0,479.4082,480.1668,479.1487,479.538,2440.0
2025-03-05 12:45:00,480.62,480.66,480.0,480.66,1308.0,479.6977,479.7376,479.0789,479.7376,1308.0
2025-03-05 12:50:00,480.94,481.49,480.94,481.31,1194.0,480.0171,480.566,480.0171,480.3864,1194.0
2025-03-05 12:55:00,481.13,481.64,481.01,481.51,1222.0,480.2067,480.7157,480.0869,480.586,1222.0
2025-03-05 13:00:00,481.45,481.45,481.11,481.29,400.0,480.5261,480.5261,480.1868,480.3664,400.0
2025-03-05 13:05:00,481.39,481.39,479.16,479.38,2753.0,480.4662,480.4662,478.2405,478.4601,2753.0
2025-03-05 13:10:00,479.26,480.6,479.26,480.24,2886.0,478.3403,479.6777,478.3403,479.3184,2886.0
2025-03-05 13:15:00,479.64,480.56,479.64,480.56,308.0,478.7196,479.6378,478.7196,479.6378,308.0
2025-03-05 13:20:00,480.82,481.2,480.1,480.38,3219.0,479.8973,480.2766,479.1787,479.4582,3219.0
2025-03-05 13:25:00,481.17,481.17,479.88,479.94,1224.0,480.2466,480.2466,478.9591,479.019,1224.0
2025-03-05 13:30:00,480.42,480.44,479.89,480.44,1284.0,479.4981,479.518,478.9691,479.518,1284.0
2025-03-05 13:35:00,480.12,480.33,479.5,480.33,1284.0,479.1987,479.4082,478.5798,479.4082,1284.0
2025-03-05 13:40:00,480.31,480.31,479.74,480.22,1200.0,479.3883,479.3883,478.8194,479.2985,1200.0
2025-03-05 13:45:00,480.35,480.82,480.35,480.82,400.0,479.4282,479.8973,479.4282,479.8973,400.0
2025-03-05 13:50:00,480.82,480.92,480.22,480.38,1633.0,479.8973,479.9971,479.2985,479.4582,1633.0
2025-03-05 13:55:00,480.63,480.91,480.27,480.91,1001.0,479.7077,479.9871,479.3484,479.9871,1001.0
2025-03-05 14:00:00,481.51,482.37,481.4,482.37,1034.0,480.586,481.4443,480.4762,481.4443,1034.0
2025-03-05 14:05:00,482.71,484.28,482.62,484.28,1664.0,481.7837,483.3507,481.6939,483.3507,1664.0
2025-03-05 14:10:00,484.2,484.2,483.69,484.19,1061.0,483.2708,483.2708,482.7618,483.2608,1061.0
2025-03-05 14:15:00,484.25,484.25,482.74,482.75,3477.0,483.3207,483.3207,481.8136,481.8236,3477.0
2025-03-05 14:20:00,483.05,483.77,483.04,483.76,700.0,482.123,482.8416,482.113,482.8317,700.0
2025-03-05 14:25:00,483.65,483.84,483.35,483.52,923.0,482.7219,482.9115,482.4225,482.5921,923.0
2025-03-05 14:30:00,483.39,483.47,483.39,483.41,500.0,482.4624,482.5422,482.4624,482.4823,500.0
2025-03-05 14:35:00,483.63,484.09,483.13,484.09,1448.0,482.7019,483.161,482.2029,483.161,1448.0
2025-03-05 14:40:00,483.91,483.91,483.49,483.85,700.0,482.9814,482.9814,482.5622,482.9215,700.0
2025-03-05 14:45:00,483.76,483.99,483.76,483.94,483.0,482.8317,483.0612,482.8317,483.0113,483.0
2025-03-05 14:50:00,484.3,484.62,484.3,484.34,1036.0,483.3706,483.69,483.3706,483.4106,1036.0
2025-03-05 14:55:00,484.1,484.55,483.61,483.65,1476.0,483.171,483.6202,482.682,482.7219,1476.0
2025-03-05 15:00:00,483.65,485.73,483.65,485.53,9902.0,482.7219,484.7979,482.7219,484.5983,9902.0
2025-03-05 15:05:00,485.42,485.78,484.62,484.62,6832.0,484.4885,484.8478,483.69,483.69,6832.0
2025-03-05 15:10:00,484.87,485.01,484.61,485.01,2197.0,483.9395,484.0793,483.68,484.0793,2197.0
2025-03-05 15:15:00,485.02,485.02,483.04,483.41,3111.0,484.0892,484.0892,482.113,482.4823,3111.0
2025-03-05 15:20:00,483.73,483.88,482.97,483.44,6009.0,482.8017,482.9514,482.0432,482.5123,6009.0
2025-03-05 15:25:00,483.76,484.36,483.66,484.3,2436.0,482.8317,483.4305,482.7319,483.3706,2436.0
2025-03-05 15:30:00,484.27,484.27,483.33,483.88,3594.0,483.3407,483.3407,482.4025,482.9514,3594.0
2025-03-05 15:35:00,483.72,484.26,483.61,484.0,2549.0,482.7917,483.3307,482.682,483.0712,2549.0
2025-03-05 15:40:00,483.91,484.35,483.77,483.87,6978.0,482.9814,483.4205,482.8416,482.9415,6978.0
2025-03-05 15:45:00,483.87,484.11,483.03,483.03,9927.0,482.9415,483.181,482.1031,482.1031,9927.0
2025-03-05 15:50:00,483.36,483.36,481.68,482.53,18024.0,482.4324,482.4324,480.7557,481.604,18024.0
2025-03-05 15:55:00,482.51,483.0,481.94,482.18,59612.0,481.5841,482.0731,481.0152,481.2547,59612.0
2025-03-06 09:30:00,474.07,474.87,472.68,473.44,14062.0,473.1603,473.9587,471.7729,472.5315,14062.0
2025-03-06 09:35:00,473.93,474.28,471.16,471.68,1812.0,473.0205,473.3699,470.2558,470.7748,1812.0
2025-03-06 09:40:00,471.08,471.84,469.53,470.65,8817.0,470.176,470.9345,468.629,469.7468,8817.0
2025-03-06 09:45:00,470.78,472.92,470.77,472.8,2803.0,469.8766,472.0125,469.8666,471.8927,2803.0
2025-03-06 09:50:00,474.06,474.79,473.23,473.47,1842.0,473.1503,473.8789,472.3219,472.5614,1842.0
2025-03-06 09:55:00,473.0,473.78,472.84,472.84,2303.0,472.0923,472.8708,471.9326,471.9326,2303.0
2025-03-06 10:00:00,473.38,474.15,472.84,473.89,3501.0,472.4716,473.2401,471.9326,472.9806,3501.0
2025-03-06 10:05:00,474.31,476.0,474.31,475.47,2204.0,473.3998,475.0866,473.3998,474.5576,2204.0
2025-03-06 10:10:00,475.76,476.38,475.36,476.38,3297.0,474.847,475.4658,474.4478,475.4658,3297.0
2025-03-06 10:15:00,476.28,476.69,474.98,475.94,4993.0,475.366,475.7752,474.0685,475.0267,4993.0
2025-03-06 10:20:00,476.12,476.5,475.87,476.07,3327.0,475.2063,475.5856,474.9568,475.1564,3327.0
2025-03-06 10:25:00,475.88,476.35,475.21,476.35,2164.0,474.9668,475.4359,474.2981,475.4359,2164.0
2025-03-06 10:30:00,476.25,476.6,475.86,476.12,1107.0,475.3361,475.6854,474.9468,475.2063,1107.0
2025-03-06 10:35:00,476.27,477.42,476.27,477.42,3272.0,475.356,476.5038,475.356,476.5038,3272.0
2025-03-06 10:40:00,477.54,477.81,476.32,477.31,3464.0,476.6236,476.8931,475.4059,476.394,3464.0
2025-03-06 10:45:00,476.98,476.98,475.47,475.48,1700.0,476.0647,476.0647,474.5576,474.5676,1700.0
2025-03-06 10:50:00,475.44,476.14,475.0,475.0,4448.0,474.5276,475.2263,474.0885,474.0885,4448.0
2025-03-06 10:55:00,475.0,476.48,475.0,476.48,4153.0,474.0885,475.5656,474.0885,475.5656,4153.0
2025-03-06 11:00:00,476.72,476.87,476.29,476.37,800.0,475.8052,475.9549,475.376,475.4558,800.0
2025-03-06 11:05:00,476.88,477.34,476.63,477.34,2071.0,475.9649,476.424,475.7153,476.424,2071.0
2025-03-06 11:10:00,477.39,477.39,476.59,476.59,1620.0,476.4739,476.4739,475.6754,475.6754,1620.0
2025-03-06 11:15:00,476.58,476.77,476.15,476.15,803.0,475.6654,475.8551,475.2363,475.2363,803.0
2025-03-06 11:20:00,476.09,476.09,475.2,475.74,1548.0,475.1764,475.1764,474.2881,474.8271,1548.0
2025-03-06 11:25:00,475.96,476.14,474.88,476.08,7490.0,475.0466,475.2263,473.9687,475.1664,7490.0
2025-03-06 11:30:00,476.18,477.04,476.18,476.84,2147.0,475.2662,476.1246,475.2662,475.9249,2147.0
2025-03-06 11:35:00,476.77,476.77,475.28,475.68,2838.0,475.8551,475.8551,474.3679,474.7672,2838.0
2025-03-06 11:40:00,475.59,475.68,475.02,475.15,862.0,474.6773,474.7672,474.1084,474.2382,862.0
2025-03-06 11:45:00,475.25,475.6,475.16,475.17,1109.0,474.338,474.6873,474.2482,474.2582,1109.0
2025-03-06 11:50:00,474.87,474.88,474.1,474.62,2087.0,473.9587,473.9687,473.1902,473.7092,2087.0
2025-03-06 11:55:00,474.14,474.55,473.81,473.81,3306.0,473.2301,473.6393,472.9008,472.9008,3306.0
2025-03-06 12:00:00,473.72,473.81,472.49,472.49,1305.0,472.8109,472.9008,471.5833,471.5833,1305.0
2025-03-06 12:05:00,472.71,472.71,471.37,472.47,2140.0,471.8029,471.8029,470.4654,471.5633,2140.0
2025-03-06 12:10:00,472.12,472.12,471.94,471.95,611.0,471.214,471.214,471.0343,471.0443,611.0
2025-03-06 12:15:00,471.65,472.62,471.55,472.62,4100.0,470.7449,471.713,470.6451,471.713,4100.0
2025-03-06 12:20:00,472.88,473.35,472.12,472.35,10284.0,471.9725,472.4416,471.214,471.4436,10284.0
2025-03-06 12:25:00,472.35,472.35,471.37,471.37,18967.0,471.4436,471.4436,470.4654,470.4654,18967.0
2025-03-06 12:30:00,471.28,472.06,470.72,470.99,11487.0,470.3756,471.1541,469.8167,470.0862,11487.0
2025-03-06 12:35:00,470.73,471.3,470.66,471.3,1844.0,469.8267,470.3956,469.7568,470.3956,1844.0
2025-03-06 12:40:00,471.32,472.07,471.11,471.11,2223.0,470.4155,471.1641,470.2059,470.2059,2223.0
2025-03-06 12:45:00,470.83,470.83,469.78,470.11,2291.0,469.9265,469.9265,468.8785,469.2079,2291.0
2025-03-06 12:50:00,470.11,470.6,469.77,470.6,1219.0,469.2079,469.6969,468.8685,469.6969,1219.0
2025-03-06 12:55:00,470.67,471.84,470.66,471.84,1610.0,469.7668,470.9345,469.7568,470.9345,1610.0
2025-03-06 13:00:00,471.57,471.95,471.17,471.17,2500.0,470.6651,471.0443,470.2658,470.2658,2500.0
2025-03-06 13:05:00,471.47,472.34,471.29,471.45,5504.0,470.5653,471.4336,470.3856,470.5453,5504.0
2025-03-06 13:10:00,472.33,472.33,471.82,472.11,1881.0,471.4236,471.4236,470.9146,471.204,1881.0
2025-03-06 13:15:00,472.11,473.07,472.11,472.89,4231.0,471.204,472.1622,471.204,471.9825,4231.0
2025-03-06 13:20:00,472.81,472.91,472.52,472.7,3113.0,471.9027,472.0025,471.6132,471.7929,3113.0
2025-03-06 13:25:00,472.37,472.37,470.75,471.1,2848.0,471.4635,471.4635,469.8466,470.196,2848.0
2025-03-06 13:30:00,470.85,471.55,470.84,471.06,2922.0,469.9464,470.6451,469.9365,470.156,2922.0
2025-03-06 13:35:00,470.78,470.78,470.12,470.12,5063.0,469.8766,469.8766,469.2178,469.2178,5063.0
2025-03-06 13:40:00,469.81,470.1,469.49,470.1,2624.0,468.9084,469.1979,468.5891,469.1979,2624.0
2025-03-06 13:45:00,470.0,470.63,470.0,470.62,2381.0,469.0981,469.7269,469.0981,469.7169,2381.0
2025-03-06 13:50:00,470.22,470.74,470.2,470.44,2994.0,469.3177,469.8367,469.2977,469.5372,2994.0
2025-03-06 13:55:00,470.44,470.88,470.18,470.87,4964.0,469.5372,469.9764,469.2777,469.9664,4964.0
2025-03-06 14:00:00,470.51,470.51,469.61,469.88,4166.0,469.6071,469.6071,468.7088,468.9783,4166.0
2025-03-06 14:05:00,469.87,470.44,469.51,470.27,2757.0,468.9683,469.5372,468.609,469.3676,2757.0
2025-03-06 14:10:00,470.27,471.12,470.1,470.19,4202.0,469.3676,470.2159,469.1979,469.2877,4202.0
2025-03-06 14:15:00,470.0,470.37,469.23,469.8,12981.0,469.0981,469.4674,468.3296,468.8985,12981.0
2025-03-06 14:20:00,469.72,469.81,469.35,469.8,3214.0,468.8186,468.9084,468.4493,468.8985,3214.0
2025-03-06 14:25:00,469.72,469.72,468.54,468.9,7984.0,468.8186,468.8186,467.6409,468.0002,7984.0
2025-03-06 14:30:00,468.7,468.79,467.93,468.22,6995.0,467.8006,467.8904,467.032,467.3215,6995.0
2025-03-06 14:35:00,468.29,468.51,468.07,468.35,4075.0,467.3914,467.6109,467.1718,467.4512,4075.0
2025-03-06 14:40:00,468.33,469.62,468.32,469.42,6722.0,467.4313,468.7188,467.4213,468.5192,6722.0
2025-03-06 14:45:00,469.07,471.39,469.06,471.37,6324.0,468.1699,470.4854,468.1599,470.4654,6324.0
2025-03-06 14:50:00,471.07,472.0,470.91,471.42,8080.0,470.166,471.0942,470.0063,470.5153,8080.0
2025-03-06 14:55:00,471.18,471.35,468.98,468.98,6640.0,470.2758,470.4455,468.08,468.08,6640.0
2025-03-06 15:00:00,468.7,469.6,468.6,469.31,6473.0,467.8006,468.6988,467.7008,468.4094,6473.0
2025-03-06 15:05:00,468.98,469.96,468.98,469.85,4513.0,468.08,469.0581,468.08,468.9484,4513.0
2025-03-06 15:10:00,469.85,470.36,469.49,470.32,7510.0,468.9484,469.4574,468.5891,469.4175,7510.0
2025-03-06 15:15:00,470.16,470.45,469.4,470.33,9638.0,469.2578,469.5472,468.4992,469.4274,9638.0
2025-03-06 15:20:00,470.59,470.6,468.99,469.16,5671.0,469.6869,469.6969,468.09,468.2597,5671.0
2025-03-06 15:25:00,469.16,470.92,469.15,470.75,4602.0,468.2597,470.0163,468.2497,469.8466,4602.0
2025-03-06 15:30:00,470.75,471.32,470.33,470.33,12698.0,469.8466,470.4155,469.4274,469.4274,12698.0
2025-03-06 15:35:00,470.33,471.25,469.97,470.05,8011.0,469.4274,470.3457,469.0681,469.148,8011.0
2025-03-06 15:40:00,469.92,470.3,468.83,468.96,10409.0,469.0182,469.3975,467.9303,468.0601,10409.0
2025-03-06 15:45:00,468.69,470.3,468.69,470.09,11636.0,467.7906,469.3975,467.7906,469.1879,11636.0
2025-03-06 15:50:00,470.37,471.89,469.65,469.98,38101.0,469.4674,470.9844,468.7487,469.0781,38101.0
2025-03-06 15:55:00,470.14,470.7,469.49,470.26,88880.0,469.2378,469.7967,468.5891,469.3576,88880.0
2025-03-07 09:30:00,467.7,468.03,466.47,466.53,7840.0,466.8025,467.1319,465.5748,465.6347,7840.0
2025-03-07 09:35:00,465.82,465.82,463.34,463.34,2674.0,464.9261,464.9261,462.4509,462.4509,2674.0
2025-03-07 09:40:00,462.86,464.64,462.76,464.08,4146.0,461.9718,463.7484,461.872,463.1894,4146.0
2025-03-07 09:45:00,464.56,466.0,463.76,466.0,6604.0,463.6685,465.1057,462.87,465.1057,6604.0
2025-03-07 09:50:00,465.62,465.62,465.0,465.54,2667.0,464.7265,464.7265,464.1077,464.6466,2667.0
2025-03-07 09:55:00,465.76,466.19,463.29,463.3,3317.0,464.8662,465.2954,462.4009,462.4109,3317.0
2025-03-07 10:00:00,464.23,464.23,463.0,463.35,4638.0,463.3391,463.3391,462.1115,462.4608,4638.0
2025-03-07 10:05:00,463.12,463.47,462.5,462.61,10870.0,462.2313,462.5806,461.6125,461.7223,10870.0
2025-03-07 10:10:00,462.7,462.7,459.06,459.3,4256.0,461.8121,461.8121,458.1791,458.4186,4256.0
2025-03-07 10:15:00,459.06,459.32,457.23,457.69,9385.0,458.1791,458.4386,456.3526,456.8117,9385.0
2025-03-07 10:20:00,457.38,458.85,457.35,458.85,5936.0,456.5023,457.9695,456.4723,457.9695,5936.0
2025-03-07 10:25:00,458.04,458.41,457.36,458.17,23923.0,457.161,457.5303,456.4823,457.2908,23923.0
2025-03-07 10:30:00,458.07,458.07,456.77,457.96,9830.0,457.191,457.191,455.8935,457.0812,9830.0
2025-03-07 10:35:00,457.97,457.97,456.56,457.18,29204.0,457.0912,457.0912,455.6839,456.3027,29204.0
2025-03-07 10:40:00,456.96,457.18,455.88,456.94,15132.0,456.0831,456.3027,455.0052,456.0631,15132.0
2025-03-07 10:45:00,456.94,459.7,456.81,459.33,7032.0,456.0631,458.8178,455.9334,458.4485,7032.0
2025-03-07 10:50:00,459.43,459.43,457.91,457.91,2012.0,458.5484,458.5484,457.0313,457.0313,2012.0
2025-03-07 10:55:00,458.29,459.97,457.68,458.82,16012.0,457.4105,459.0873,456.8017,457.9395,16012.0
2025-03-07 11:00:00,458.48,459.23,458.44,458.81,1605.0,457.6002,458.3487,457.5603,457.9295,1605.0
2025-03-07 11:05:00,458.63,459.16,458.12,458.82,3380.0,457.7499,458.2789,457.2409,457.9395,3380.0
2025-03-07 11:10:00,458.22,458.76,457.89,458.35,3108.0,457.3407,457.8796,457.0113,457.4704,3108.0
2025-03-07 11:15:00,458.18,458.35,457.62,457.63,4375.0,457.3008,457.4704,456.7418,456.7518,4375.0
2025-03-07 11:20:00,457.95,457.95,456.35,457.2,13576.0,457.0712,457.0712,455.4743,456.3226,13576.0
2025-03-07 11:25:00,457.41,457.83,456.17,456.17,12258.0,456.5322,456.9514,455.2946,455.2946,12258.0
2025-03-07 11:30:00,456.34,456.44,455.53,455.74,4818.0,455.4643,455.5641,454.6558,454.8654,4818.0
2025-03-07 11:35:00,455.78,456.55,455.74,456.3,9495.0,454.9054,455.6739,454.8654,455.4244,9495.0
2025-03-07 11:40:00,455.9,456.1,454.95,455.35,3354.0,455.0251,455.2247,454.077,454.4762,3354.0
2025-03-07 11:45:00,455.35,456.0,454.81,455.25,3978.0,454.4762,455.1249,453.9372,454.3764,3978.0
2025-03-07 11:50:00,455.26,455.26,454.45,454.89,2900.0,454.3864,454.3864,453.5779,454.0171,2900.0
2025-03-07 11:55:00,454.78,455.72,454.77,455.17,5159.0,453.9073,454.8455,453.8973,454.2965,5159.0
2025-03-07 12:00:00,455.05,455.98,454.87,455.05,8476.0,454.1768,455.105,453.9971,454.1768,8476.0
2025-03-07 12:05:00,454.97,455.18,454.67,454.67,5500.0,454.0969,454.3065,453.7975,453.7975,5500.0
2025-03-07 12:10:00,455.43,455.44,454.63,455.44,3029.0,454.556,454.566,453.7576,454.566,3029.0
2025-03-07 12:15:00,455.7,455.7,453.61,453.61,1800.0,454.8255,454.8255,452.7395,452.7395,1800.0
2025-03-07 12:20:00,453.45,455.15,453.36,454.83,3962.0,452.5798,454.2766,452.49,453.9572,3962.0
2025-03-07 12:25:00,455.16,455.76,455.01,455.38,1954.0,454.2866,454.8854,454.1368,454.5061,1954.0
2025-03-07 12:30:00,455.12,456.5,454.53,456.5,21404.0,454.2466,455.624,453.6578,455.624,21404.0
2025-03-07 12:35:00,455.98,456.8,455.46,456.8,4200.0,455.105,455.9234,454.586,455.9234,4200.0
2025-03-07 12:40:00,456.75,457.25,456.35,456.82,9956.0,455.8735,456.3725,455.4743,455.9434,9956.0
2025-03-07 12:45:00,457.31,458.36,457.31,458.18,3020.0,456.4324,457.4804,456.4324,457.3008,3020.0
2025-03-07 12:50:00,458.0,458.73,457.75,458.33,14559.0,457.1211,457.8497,456.8716,457.4505,14559.0
2025-03-07 12:55:00,458.16,458.16,456.03,456.32,2746.0,457.2808,457.2808,455.1549,455.4443,2746.0
2025-03-07 13:00:00,456.27,459.03,456.27,459.03,4884.0,455.3944,458.1491,455.3944,458.1491,4884.0
2025-03-07 13:05:00,458.51,459.26,458.47,458.47,2124.0,457.6301,458.3787,457.5902,457.5902,2124.0
2025-03-07 13:10:00,458.24,459.02,458.18,458.77,2507.0,457.3606,458.1391,457.3008,457.8896,2507.0
2025-03-07 13:15:00,459.08,459.28,458.55,458.95,1400.0,458.199,458.3986,457.67,458.0693,1400.0
2025-03-07 13:20:00,458.72,459.58,458.72,459.08,8191.0,457.8397,458.6981,457.8397,458.199,8191.0
2025-03-07 13:25:00,458.74,459.12,458.51,458.6,2963.0,457.8597,458.239,457.6301,457.7199,2963.0
2025-03-07 13:30:00,458.6,459.18,458.41,459.18,7896.0,457.7199,458.2988,457.5303,458.2988,7896.0
2025-03-07 13:35:00,459.13,460.92,458.83,460.5,6293.0,458.2489,460.0355,457.9495,459.6163,6293.0
2025-03-07 13:40:00,460.56,460.98,459.06,459.53,5700.0,459.6762,460.0954,458.1791,458.6482,5700.0
2025-03-07 13:45:00,459.09,460.62,459.09,460.47,6721.0,458.209,459.7361,458.209,459.5864,6721.0
2025-03-07 13:50:00,460.69,461.02,460.13,460.52,3720.0,459.8059,460.1353,459.247,459.6363,3720.0
2025-03-07 13:55:00,460.87,461.62,460.49,461.62,1614.0,459.9856,460.7342,459.6063,460.7342,1614.0
2025-03-07 14:00:00,461.66,462.22,461.6,462.06,3433.0,460.7741,461.333,460.7142,461.1733,3433.0
2025-03-07 14:05:00,462.06,462.06,460.53,460.53,2565.0,461.1733,461.1733,459.6462,459.6462,2565.0
2025-03-07 14:10:00,460.7,461.07,460.27,460.27,1595.0,459.8159,460.1852,459.3867,459.3867,1595.0
2025-03-07 14:15:00,460.85,461.37,460.53,461.15,4855.0,459.9656,460.4846,459.6462,460.2651,4855.0
2025-03-07 14:20:00,461.15,461.8,460.97,461.47,4975.0,460.2651,460.9138,460.0854,460.5844,4975.0
2025-03-07 14:25:00,461.62,461.78,460.73,461.09,4983.0,460.7342,460.8938,459.8459,460.2052,4983.0
2025-03-07 14:30:00,461.21,461.8,461.21,461.49,4162.0,460.3249,460.9138,460.3249,460.6044,4162.0
2025-03-07 14:35:00,461.52,461.55,460.54,461.55,2300.0,460.6343,460.6643,459.6562,460.6643,2300.0
2025-03-07 14:40:00,462.12,462.12,461.0,461.0,2850.0,461.2332,461.2332,460.1153,460.1153,2850.0
2025-03-07 14:45:00,461.03,461.63,460.25,460.25,8752.0,460.1453,460.7441,459.3668,459.3668,8752.0
2025-03-07 14:50:00,460.07,460.67,460.07,460.14,2562.0,459.1871,459.786,459.1871,459.257,2562.0
2025-03-07 14:55:00,460.14,460.75,459.68,460.25,7688.0,459.257,459.8658,458.7979,459.3668,7688.0
2025-03-07 15:00:00,460.13,460.45,459.94,460.36,2993.0,459.247,459.5664,459.0574,459.4766,2993.0
2025-03-07 15:05:00,460.36,461.37,460.35,461.27,6046.0,459.4766,460.4846,459.4666,460.3848,6046.0
2025-03-07 15:10:00,461.56,461.94,461.29,461.29,3610.0,460.6743,461.0535,460.4048,460.4048,3610.0
2025-03-07 15:15:00,461.23,462.08,460.46,462.08,6080.0,460.3449,461.1933,459.5764,461.1933,6080.0
2025-03-07 15:20:00,461.69,461.73,460.82,460.84,2433.0,460.804,460.8439,459.9357,459.9557,2433.0
2025-03-07 15:25:00,460.73,461.76,460.73,461.76,6302.0,459.8459,460.8739,459.8459,460.8739,6302.0
2025-03-07 15:30:00,461.8,461.91,461.18,461.5,3351.0,460.9138,461.0236,460.295,460.6144,3351.0
2025-03-07 15:35:00,461.62,461.62,459.26,459.51,6651.0,460.7342,460.7342,458.3787,458.6282,6651.0
2025-03-07 15:40:00,458.9,460.56,458.53,460.56,3679.0,458.0194,459.6762,457.6501,459.6762,3679.0
2025-03-07 15:45:00,460.43,461.59,460.42,461.59,6558.0,459.5464,460.7042,459.5365,460.7042,6558.0
2025-03-07 15:50:00,461.59,462.07,460.69,462.06,9789.0,460.7042,461.1833,459.8059,461.1733,9789.0
2025-03-07 15:55:00,462.78,463.09,461.32,461.33,49619.0,461.8919,462.2013,460.4347,460.4447,49619.0
2025-03-10 09:30:00,454.26,454.26,450.57,450.75,12095.0,453.3883,453.3883,449.7054,449.885,12095.0
2025-03-10 09:35:00,450.58,452.32,450.58,451.79,3145.0,449.7153,451.452,449.7153,450.923,3145.0
2025-03-10 09:40:00,452.06,453.94,452.05,453.03,3705.0,451.1925,453.0689,451.1825,452.1606,3705.0
2025-03-10 09:45:00,453.65,454.41,453.5,454.08,7394.0,452.7794,453.538,452.6297,453.2086,7394.0
2025-03-10 09:50:00,454.83,454.83,453.65,453.88,2418.0,453.9572,453.9572,452.7794,453.009,2418.0
2025-03-10 09:55:00,453.98,454.95,453.67,453.67,2913.0,453.1088,454.077,452.7994,452.7994,2913.0
2025-03-10 10:00:00,453.43,454.28,452.89,452.94,4152.0,452.5599,453.4082,452.0209,452.0708,4152.0
2025-03-10 10:05:00,453.04,455.13,453.03,454.0,3968.0,452.1706,454.2566,452.1606,453.1288,3968.0
2025-03-10 10:10:00,453.74,454.19,453.74,453.95,3504.0,452.8693,453.3184,452.8693,453.0789,3504.0
2025-03-10 10:15:00,454.12,458.51,454.06,455.55,30487.0,453.2485,457.6301,453.1887,454.6758,30487.0
2025-03-10 10:20:00,456.13,457.15,455.62,457.15,2909.0,455.2547,456.2727,454.7457,456.2727,2909.0
2025-03-10 10:25:00,457.6,457.92,456.41,457.92,1800.0,456.7219,457.0413,455.5342,457.0413,1800.0
2025-03-10 10:30:00,457.32,457.51,456.49,456.68,3000.0,456.4424,456.632,455.614,455.8036,3000.0
2025-03-10 10:35:00,456.68,457.25,456.25,456.95,2928.0,455.8036,456.3725,455.3745,456.0731,2928.0
2025-03-10 10:40:00,456.39,457.47,456.38,457.35,4154.0,455.5142,456.5921,455.5042,456.4723,4154.0
2025-03-10 10:45:00,457.08,457.63,456.02,456.57,23245.0,456.2029,456.7518,455.1449,455.6938,23245.0
2025-03-10 10:50:00,456.56,456.86,455.66,455.66,3318.0,455.6839,455.9833,454.7856,454.7856,3318.0
2025-03-10 10:55:00,455.79,457.91,455.79,457.91,4736.0,454.9153,457.0313,454.9153,457.0313,4736.0
2025-03-10 11:00:00,458.05,458.27,457.01,457.01,9983.0,457.171,457.3906,456.133,456.133,9983.0
2025-03-10 11:05:00,457.01,458.25,457.01,457.72,7271.0,456.133,457.3706,456.133,456.8416,7271.0
2025-03-10 11:10:00,457.48,457.85,456.95,457.41,5490.0,456.6021,456.9714,456.0731,456.5322,5490.0
2025-03-10 11:15:00,457.47,457.64,456.37,456.89,6452.0,456.5921,456.7618,455.4942,456.0132,6452.0
2025-03-10 11:20:00,456.75,456.75,456.15,456.52,5336.0,455.8735,455.8735,455.2747,455.6439,5336.0
2025-03-10 11:25:00,456.51,456.51,455.02,455.02,1784.0,455.634,455.634,454.1468,454.1468,1784.0
2025-03-10 11:30:00,455.48,456.14,455.26,455.68,6692.0,454.6059,455.2647,454.3864,454.8056,6692.0
2025-03-10 11:35:00,455.49,455.96,454.95,454.95,7553.0,454.6159,455.085,454.077,454.077,7553.0
2025-03-10 11:40:00,455.22,455.22,453.78,453.79,4497.0,454.3464,454.3464,452.9092,452.9192,4497.0
2025-03-10 11:45:00,454.14,454.92,454.01,454.54,9221.0,453.2685,454.047,453.1388,453.6677,9221.0
2025-03-10 11:50:00,454.2,454.5,453.46,454.46,15369.0,453.3284,453.6278,452.5898,453.5879,15369.0
2025-03-10 11:55:00,454.28,454.44,453.78,453.78,2023.0,453.4082,453.5679,452.9092,452.9092,2023.0
2025-03-10 12:00:00,453.85,454.28,453.32,453.41,2295.0,452.9791,453.4082,452.4501,452.5399,2295.0
2025-03-10 12:05:00,452.97,453.24,452.49,452.49,1022.0,452.1008,452.3702,451.6217,451.6217,1022.0
2025-03-10 12:10:00,452.79,453.08,452.59,453.08,2349.0,451.9211,452.2105,451.7215,452.2105,2349.0
2025-03-10 12:15:00,452.86,452.86,452.17,452.49,2439.0,451.991,451.991,451.3023,451.6217,2439.0
2025-03-10 12:20:00,452.71,452.82,452.18,452.18,1214.0,451.8413,451.951,451.3123,451.3123,1214.0
2025-03-10 12:25:00,452.39,452.76,452.01,452.25,2113.0,451.5219,451.8912,451.1426,451.3821,2113.0
2025-03-10 12:30:00,452.77,452.95,452.4,452.66,3499.0,451.9011,452.0808,451.5318,451.7913,3499.0
2025-03-10 12:35:00,452.47,452.47,451.18,451.2,2381.0,451.6017,451.6017,450.3142,450.3341,2381.0
2025-03-10 12:40:00,451.26,451.95,451.09,451.44,2531.0,450.394,451.0827,450.2244,450.5737,2531.0
2025-03-10 12:45:00,451.44,451.72,451.22,451.51,745.0,450.5737,450.8532,450.3541,450.6436,745.0
2025-03-10 12:50:00,451.46,451.74,451.46,451.47,1300.0,450.5937,450.8731,450.5937,450.6036,1300.0
2025-03-10 12:55:00,451.5,451.72,451.22,451.22,1406.0,450.6336,450.8532,450.3541,450.3541,1406.0
2025-03-10 13:00:00,451.17,451.2,450.75,451.01,2790.0,450.3042,450.3341,449.885,450.1445,2790.0
2025-03-10 13:05:00,451.03,451.67,451.01,451.24,1519.0,450.1645,450.8032,450.1445,450.3741,1519.0
2025-03-10 13:10:00,451.67,452.93,451.67,452.93,2639.0,450.8032,452.0608,450.8032,452.0608,2639.0
2025-03-10 13:15:00,453.04,453.4,452.57,453.08,8413.0,452.1706,452.5299,451.7015,452.2105,8413.0
2025-03-10 13:20:00,452.67,453.53,452.46,453.53,4831.0,451.8013,452.6597,451.5917,452.6597,4831.0
2025-03-10 13:25:00,453.25,453.37,452.07,452.07,6990.0,452.3802,452.5,451.2025,451.2025,6990.0
2025-03-10 13:30:00,451.99,451.99,451.59,451.97,717.0,451.1226,451.1226,450.7234,451.1027,717.0
2025-03-10 13:35:00,451.86,451.86,451.22,451.74,1454.0,450.9929,450.9929,450.3541,450.8731,1454.0
2025-03-10 13:40:00,451.73,451.73,451.11,451.12,2173.0,450.8631,450.8631,450.2443,450.2543,2173.0
2025-03-10 13:45:00,451.12,451.92,450.89,451.15,3326.0,450.2543,451.0528,450.0247,450.2842,3326.0
2025-03-10 13:50:00,450.89,451.2,450.56,451.02,1183.0,450.0247,450.3341,449.6954,450.1545,1183.0
2025-03-10 13:55:00,450.81,450.88,450.49,450.55,2029.0,449.9449,450.0148,449.6255,449.6854,2029.0
2025-03-10 14:00:00,450.55,450.86,450.19,450.5,5937.0,449.6854,449.9948,449.3261,449.6355,5937.0
2025-03-10 14:05:00,450.49,450.49,449.57,450.15,3431.0,449.6255,449.6255,448.7073,449.2862,3431.0
2025-03-10 14:10:00,450.27,451.4,450.18,450.7,3794.0,449.4059,450.5338,449.3161,449.8351,3794.0
2025-03-10 14:15:00,450.7,451.29,450.7,451.07,650.0,449.8351,450.424,449.8351,450.2044,650.0
2025-03-10 14:20:00,451.36,451.42,450.51,450.84,4201.0,450.4938,450.5537,449.6455,449.9748,4201.0
2025-03-10 14:25:00,450.9,450.9,450.0,450.72,3501.0,450.0347,450.0347,449.1365,449.8551,3501.0
2025-03-10 14:30:00,450.31,450.63,449.8,450.09,2399.0,449.4459,449.7652,448.9368,449.2263,2399.0
2025-03-10 14:35:00,449.92,449.92,449.35,449.38,2492.0,449.0566,449.0566,448.4877,448.5176,2492.0
2025-03-10 14:40:00,449.47,450.31,449.38,450.27,2550.0,448.6075,449.4459,448.5176,449.4059,2550.0
2025-03-10 14:45:00,450.23,450.65,450.0,450.14,1012.0,449.366,449.7852,449.1365,449.2762,1012.0
2025-03-10 14:50:00,449.96,450.0,449.47,449.47,5620.0,449.0965,449.1365,448.6075,448.6075,5620.0
2025-03-10 14:55:00,449.68,449.68,448.42,448.42,4307.0,448.8171,448.8171,447.5595,447.5595,4307.0
2025-03-10 15:00:00,448.24,448.65,447.45,447.45,8282.0,447.3798,447.789,446.5913,446.5913,8282.0
2025-03-10 15:05:00,447.45,447.78,446.69,446.75,13451.0,446.5913,446.9207,445.8328,445.8927,13451.0
2025-03-10 15:10:00,446.78,448.86,446.34,448.86,11440.0,445.9226,447.9986,445.4835,447.9986,11440.0
2025-03-10 15:15:00,448.88,449.87,448.88,449.87,4677.0,448.0186,449.0067,448.0186,449.0067,4677.0
2025-03-10 15:20:00,450.06,450.7,449.95,450.64,4049.0,449.1963,449.8351,449.0865,449.7752,4049.0
2025-03-10 15:25:00,450.92,451.92,450.73,450.73,3779.0,450.0547,451.0528,449.8651,449.8651,3779.0
2025-03-10 15:30:00,450.77,452.55,450.76,452.33,3191.0,449.905,451.6816,449.895,451.462,3191.0
2025-03-10 15:35:00,452.55,452.74,450.41,450.91,6402.0,451.6816,451.8712,449.5457,450.0447,6402.0
2025-03-10 15:40:00,451.34,451.35,450.01,450.29,6120.0,450.4739,450.4839,449.1464,449.4259,6120.0
2025-03-10 15:45:00,450.33,451.0,450.32,450.56,6379.0,449.4658,450.1345,449.4558,449.6954,6379.0
2025-03-10 15:50:00,450.99,451.13,449.75,450.22,12192.0,450.1246,450.2643,448.8869,449.356,12192.0
2025-03-10 15:55:00,450.34,450.62,449.69,450.08,52692.0,449.4758,449.7553,448.827,449.2163,52692.0
2025-03-11 09:30:00,450.98,451.1,449.09,449.67,7520.0,450.1146,450.2343,448.2282,448.8071,7520.0
2025-03-11 09:35:00,449.37,449.99,449.37,449.69,1300.0,448.5077,449.1265,448.5077,448.827,1300.0
2025-03-11 09:40:00,449.69,449.79,447.79,449.1,1510.0,448.827,448.9269,446.9307,448.2382,1510.0
2025-03-11 09:45:00,448.21,449.75,448.21,449.75,3320.0,447.3499,448.8869,447.3499,448.8869,3320.0
2025-03-11 09:50:00,449.58,450.31,448.64,448.64,3139.0,448.7173,449.4459,447.7791,447.7791,3139.0
2025-03-11 09:55:00,448.45,448.45,447.76,448.28,1916.0,447.5894,447.5894,446.9008,447.4198,1916.0
2025-03-11 10:00:00,448.0,449.51,445.36,445.82,10072.0,447.1403,448.6474,444.5054,444.9645,10072.0
2025-03-11 10:05:00,445.9,446.4,445.36,445.79,6929.0,445.0443,445.5434,444.5054,444.9345,6929.0
2025-03-11 10:10:00,445.82,445.82,443.72,444.37,6859.0,444.9645,444.9645,442.8685,443.5173,6859.0
2025-03-11 10:15:00,444.37,444.97,443.81,444.96,5404.0,443.5173,444.1161,442.9583,444.1061,5404.0
2025-03-11 10:20:00,444.28,445.02,443.94,444.31,5696.0,443.4274,444.166,443.0881,443.4574,5696.0
2025-03-11 10:25:00,444.68,444.69,443.57,443.82,5123.0,443.8267,443.8366,442.7188,442.9683,5123.0
2025-03-11 10:30:00,443.82,445.32,443.02,445.32,7794.0,442.9683,444.4654,442.1698,444.4654,7794.0
2025-03-11 10:35:00,445.11,445.12,444.02,444.08,2666.0,444.2558,444.2658,443.1679,443.2278,2666.0
2025-03-11 10:40:00,444.08,444.23,442.92,443.27,5121.0,443.2278,443.3775,442.07,442.4194,5121.0
2025-03-11 10:45:00,443.73,444.22,442.87,442.88,5710.0,442.8785,443.3675,442.0201,442.0301,5710.0
2025-03-11 10:50:00,442.85,444.83,442.7,444.83,4870.0,442.0002,443.9764,441.8505,443.9764,4870.0
2025-03-11 10:55:00,444.26,444.83,442.23,442.23,4794.0,443.4075,443.9764,441.3814,441.3814,4794.0
2025-03-11 11:00:00,441.17,442.71,441.17,441.86,4557.0,440.3234,441.8604,440.3234,441.0121,4557.0
2025-03-11 11:05:00,442.78,444.2,442.62,443.9,4172.0,441.9303,443.3476,441.7706,443.0482,4172.0
2025-03-11 11:10:00,444.33,444.84,443.81,444.59,9950.0,443.4773,443.9864,442.9583,443.7368,9950.0
2025-03-11 11:15:00,445.09,445.69,444.27,445.07,7203.0,444.2359,444.8347,443.4174,444.2159,7203.0
2025-03-11 11:20:00,445.04,445.35,443.83,443.84,2602.0,444.186,444.4954,442.9783,442.9883,2602.0
2025-03-11 11:25:00,443.83,444.53,443.0,443.22,2274.0,442.9783,443.6769,442.1499,442.3695,2274.0
2025-03-11 11:30:00,443.74,444.53,443.74,444.53,2413.0,442.8885,443.6769,442.8885,443.6769,2413.0
2025-03-11 11:35:00,444.16,444.16,443.12,444.13,1850.0,443.3077,443.3077,442.2697,443.2777,1850.0
2025-03-11 11:40:00,444.53,445.17,444.53,445.16,2159.0,443.6769,444.3157,443.6769,444.3057,2159.0
2025-03-11 11:45:00,445.08,445.53,444.38,445.53,3883.0,444.2259,444.675,443.5272,444.675,3883.0
2025-03-11 11:50:00,445.2,445.62,444.94,445.01,1460.0,444.3457,444.7649,444.0862,444.156,1460.0
2025-03-11 11:55:00,445.2,445.2,443.8,443.88,2719.0,444.3457,444.3457,442.9484,443.0282,2719.0
2025-03-11 12:00:00,443.85,443.97,443.24,443.24,2120.0,442.9983,443.118,442.3894,442.3894,2120.0
2025-03-11 12:05:00,443.41,443.78,442.98,443.16,2259.0,442.5591,442.9284,442.1299,442.3096,2259.0
2025-03-11 12:10:00,443.14,443.21,442.52,443.19,4050.0,442.2896,442.3595,441.6708,442.3395,4050.0
2025-03-11 12:15:00,442.73,443.12,442.67,442.86,1638.0,441.8804,442.2697,441.8205,442.0102,1638.0
2025-03-11 12:20:00,442.72,443.31,442.45,443.07,2324.0,441.8704,442.4593,441.6009,442.2198,2324.0
2025-03-11 12:25:00,443.07,443.6,443.06,443.38,1448.0,442.2198,442.7487,442.2098,442.5292,1448.0
2025-03-11 12:30:00,443.55,444.45,443.55,444.0,3367.0,442.6988,443.5971,442.6988,443.148,3367.0
2025-03-11 12:35:00,444.68,444.68,443.7,443.7,2580.0,443.8267,443.8267,442.8485,442.8485,2580.0
2025-03-11 12:40:00,443.37,444.45,443.16,443.38,3695.0,442.5192,443.5971,442.3096,442.5292,3695.0
2025-03-11 12:45:00,443.36,444.09,443.36,444.09,1150.0,442.5092,443.2378,442.5092,443.2378,1150.0
2025-03-11 12:50:00,444.06,444.06,442.97,443.22,2736.0,443.2079,443.2079,442.1199,442.3695,2736.0
2025-03-11 12:55:00,443.45,443.71,442.92,443.41,3518.0,442.599,442.8585,442.07,442.5591,3518.0
2025-03-11 13:00:00,443.22,443.31,442.77,443.13,2881.0,442.3695,442.4593,441.9203,442.2796,2881.0
2025-03-11 13:05:00,443.57,443.71,443.2,443.24,2401.0,442.7188,442.8585,442.3495,442.3894,2401.0
2025-03-11 13:10:00,443.54,444.54,443.25,443.82,6970.0,442.6888,443.6869,442.3994,442.9683,6970.0
2025-03-11 13:15:00,443.61,444.57,443.61,444.53,2377.0,442.7587,443.7169,442.7587,443.6769,2377.0
2025-03-11 13:20:00,444.28,444.28,443.44,443.47,2023.0,443.4274,443.4274,442.589,442.619,2023.0
2025-03-11 13:25:00,443.73,443.73,442.91,443.31,760.0,442.8785,442.8785,442.0601,442.4593,760.0
2025-03-11 13:30:00,443.27,443.95,443.27,443.59,3788.0,442.4194,443.0981,442.4194,442.7388,3788.0
2025-03-11 13:35:00,443.46,443.66,443.14,443.32,1023.0,442.609,442.8086,442.2896,442.4693,1023.0
2025-03-11 13:40:00,443.27,444.07,443.22,444.07,2384.0,442.4194,443.2178,442.3695,443.2178,2384.0
2025-03-11 13:45:00,443.88,444.77,443.87,444.39,2174.0,443.0282,443.9165,443.0182,443.5372,2174.0
2025-03-11 13:50:00,444.39,444.39,443.89,443.89,1045.0,443.5372,443.5372,443.0382,443.0382,1045.0
2025-03-11 13:55:00,444.39,444.39,443.44,444.13,1621.0,443.5372,443.5372,442.589,443.2777,1621.0
2025-03-11 14:00:00,443.81,445.37,443.8,444.95,2291.0,442.9583,444.5153,442.9484,444.0961,2291.0
2025-03-11 14:05:00,445.0,445.25,444.42,444.73,1752.0,444.146,444.3956,443.5672,443.8766,1752.0
2025-03-11 14:10:00,445.04,445.9,445.04,445.9,3184.0,444.186,445.0443,444.186,445.0443,3184.0
2025-03-11 14:15:00,445.9,446.49,445.62,446.39,2705.0,445.0443,445.6332,444.7649,445.5334,2705.0
2025-03-11 14:20:00,446.4,447.77,446.39,447.33,4247.0,445.5434,446.9107,445.5334,446.4716,4247.0
2025-03-11 14:25:00,447.33,447.33,446.35,446.53,3278.0,446.4716,446.4716,445.4935,445.6731,3278.0
2025-03-11 14:30:00,446.52,446.52,445.99,445.99,2747.0,445.6631,445.6631,445.1341,445.1341,2747.0
2025-03-11 14:35:00,445.2,446.49,445.08,446.49,3160.0,444.3457,445.6332,444.2259,445.6332,3160.0
2025-03-11 14:40:00,446.45,448.47,446.45,448.4,4470.0,445.5933,447.6094,445.5933,447.5395,4470.0
2025-03-11 14:45:00,448.4,449.18,448.25,448.39,5041.0,447.5395,448.318,447.3898,447.5295,5041.0
2025-03-11 14:50:00,448.69,449.33,448.06,448.76,4762.0,447.829,448.4677,447.2002,447.8988,4762.0
2025-03-11 14:55:00,448.38,449.06,447.26,447.56,4764.0,447.5196,448.1983,446.4017,446.7011,4764.0
2025-03-11 15:00:00,447.97,448.0,446.7,447.42,4094.0,447.1103,447.1403,445.8428,446.5614,4094.0
2025-03-11 15:05:00,447.5,448.27,447.25,447.38,4174.0,446.6413,447.4098,446.3917,446.5215,4174.0
2025-03-11 15:10:00,446.69,447.34,446.59,446.94,3365.0,445.8328,446.4816,445.733,446.0823,3365.0
2025-03-11 15:15:00,446.6,446.7,445.72,446.14,4323.0,445.743,445.8428,444.8647,445.2839,4323.0
2025-03-11 15:20:00,446.55,446.78,445.48,445.48,4622.0,445.6931,445.9226,444.6251,444.6251,4622.0
2025-03-11 15:25:00,445.38,446.52,445.3,445.98,2612.0,444.5253,445.6631,444.4455,445.1242,2612.0
2025-03-11 15:30:00,445.99,446.59,445.41,446.23,4627.0,445.1341,445.733,444.5553,445.3737,4627.0
2025-03-11 15:35:00,446.37,446.72,445.56,445.56,3419.0,445.5134,445.8627,444.705,444.705,3419.0
2025-03-11 15:40:00,445.81,446.54,445.51,446.54,5933.0,444.9545,445.6831,444.6551,445.6831,5933.0
2025-03-11 15:45:00,446.29,447.32,445.99,447.32,6857.0,445.4336,446.4616,445.1341,446.4616,6857.0
2025-03-11 15:50:00,447.31,447.54,444.98,445.31,28178.0,446.4516,446.6812,444.1261,444.4555,28178.0
2025-03-11 15:55:00,445.29,445.29,443.52,443.77,92582.0,444.4355,444.4355,442.6689,442.9184,92582.0
2025-03-12 09:30:00,447.5,449.34,446.38,448.8,19211.0,446.6413,448.4777,445.5234,447.9388,19211.0
2025-03-12 09:35:00,449.46,449.46,446.32,446.76,2915.0,448.5975,448.5975,445.4635,445.9027,2915.0
2025-03-12 09:40:00,446.36,447.56,443.36,444.86,10096.0,445.5034,446.7011,442.5092,444.0063,10096.0
2025-03-12 09:45:00,445.11,445.92,443.13,445.35,16442.0,444.2558,445.0643,442.2796,444.4954,16442.0
2025-03-12 09:50:00,444.94,445.3,444.14,444.14,1473.0,444.0862,444.4455,443.2877,443.2877,1473.0
2025-03-12 09:55:00,444.2,444.81,442.95,443.2,2274.0,443.3476,443.9564,442.1,442.3495,2274.0
2025-03-12 10:00:00,443.55,443.83,441.24,441.61,6908.0,442.6988,442.9783,440.3933,440.7626,6908.0
2025-03-12 10:05:00,441.85,442.41,441.68,442.33,3845.0,441.0021,441.561,440.8324,441.4812,3845.0
2025-03-12 10:10:00,442.62,443.39,441.29,441.75,4584.0,441.7706,442.5391,440.4432,440.9023,4584.0
2025-03-12 10:15:00,441.68,442.04,440.52,441.47,5374.0,440.8324,441.1917,439.6746,440.6228,5374.0
2025-03-12 10:20:00,441.68,442.0,440.09,440.68,2225.0,440.8324,441.1518,439.2455,439.8343,2225.0
2025-03-12 10:25:00,440.79,442.07,440.75,442.07,3446.0,439.9441,441.2217,439.9042,441.2217,3446.0
2025-03-12 10:30:00,441.82,441.82,440.33,440.33,2241.0,440.9722,440.9722,439.485,439.485,2241.0
2025-03-12 10:35:00,440.59,440.88,439.33,439.94,3451.0,439.7445,440.034,438.4869,439.0958,3451.0
2025-03-12 10:40:00,439.35,439.78,439.1,439.2,2002.0,438.5069,438.9361,438.2574,438.3572,2002.0
2025-03-12 10:45:00,438.82,439.0,438.46,438.82,3007.0,437.9779,438.1576,437.6186,437.9779,3007.0
2025-03-12 10:50:00,438.82,439.84,438.82,439.77,2714.0,437.9779,438.9959,437.9779,438.9261,2714.0
2025-03-12 10:55:00,439.22,439.27,438.43,438.77,1170.0,438.3771,438.427,437.5887,437.928,1170.0
2025-03-12 11:00:00,438.55,438.82,436.88,437.67,1987.0,437.7084,437.9779,436.0416,436.8301,1987.0
2025-03-12 11:05:00,437.59,438.02,437.22,437.74,2638.0,436.7503,437.1794,436.381,436.9,2638.0
2025-03-12 11:10:00,437.61,438.22,437.3,438.22,1193.0,436.7702,437.3791,436.4608,437.3791,1193.0
2025-03-12 11:15:00,438.2,438.25,437.39,437.83,3761.0,437.3591,437.409,436.5507,436.9898,3761.0
2025-03-12 11:20:00,437.98,438.38,437.31,438.27,2002.0,437.1395,437.5388,436.4708,437.429,2002.0
2025-03-12 11:25:00,438.25,438.8,438.25,438.71,1070.0,437.409,437.9579,437.409,437.8681,1070.0
2025-03-12 11:30:00,438.66,439.29,438.66,439.29,1100.0,437.8182,438.447,437.8182,438.447,1100.0
2025-03-12 11:35:00,439.44,439.73,439.3,439.73,867.0,438.5967,438.8862,438.457,438.8862,867.0
2025-03-12 11:40:00,439.29,439.44,438.65,438.65,1674.0,438.447,438.5967,437.8082,437.8082,1674.0
2025-03-12 11:45:00,438.45,439.53,438.23,439.4,11557.0,437.6086,438.6865,437.389,438.5568,11557.0
2025-03-12 11:50:00,439.19,439.35,438.89,439.16,4014.0,438.3472,438.5069,438.0478,438.3173,4014.0
2025-03-12 11:55:00,439.19,439.52,438.39,439.33,7489.0,438.3472,438.6766,437.5487,438.4869,7489.0
2025-03-12 12:00:00,439.31,439.37,438.6,438.85,2595.0,438.467,438.5269,437.7583,438.0078,2595.0
2025-03-12 12:05:00,438.75,439.41,438.71,438.99,2385.0,437.908,438.5668,437.8681,438.1476,2385.0
2025-03-12 12:10:00,439.36,439.59,438.52,439.25,6326.0,438.5169,438.7464,437.6785,438.4071,6326.0
2025-03-12 12:15:00,439.58,440.3,439.24,440.3,10215.0,438.7364,439.4551,438.3971,439.4551,10215.0
2025-03-12 12:20:00,440.27,441.03,440.27,441.0,7565.0,439.4251,440.1837,439.4251,440.1537,7565.0
2025-03-12 12:25:00,440.78,440.78,439.88,439.98,2450.0,439.9341,439.9341,439.0359,439.1357,2450.0
2025-03-12 12:30:00,440.29,441.19,440.29,440.84,5292.0,439.4451,440.3434,439.4451,439.994,5292.0
2025-03-12 12:35:00,440.97,441.19,439.91,439.91,3229.0,440.1238,440.3434,439.0658,439.0658,3229.0
2025-03-12 12:40:00,440.04,440.04,439.11,439.44,1200.0,439.1956,439.1956,438.2674,438.5967,1200.0
2025-03-12 12:45:00,439.69,440.53,439.13,440.4,3724.0,438.8462,439.6846,438.2873,439.5549,3724.0
2025-03-12 12:50:00,440.53,440.72,439.81,440.42,2043.0,439.6846,439.8743,438.966,439.5748,2043.0
2025-03-12 12:55:00,440.59,440.68,439.84,439.89,15394.0,439.7445,439.8343,438.9959,439.0459,15394.0
2025-03-12 13:00:00,439.93,440.74,439.93,440.74,2081.0,439.0858,439.8942,439.0858,439.8942,2081.0
2025-03-12 13:05:00,441.12,441.19,440.8,441.09,2927.0,440.2735,440.3434,439.9541,440.2436,2927.0
2025-03-12 13:10:00,441.04,442.0,440.78,441.95,3139.0,440.1936,441.1518,439.9341,441.1019,3139.0
2025-03-12 13:15:00,441.74,442.36,441.66,442.35,2121.0,440.8923,441.5111,440.8125,441.5011,2121.0
2025-03-12 13:20:00,442.19,442.71,442.18,442.39,2145.0,441.3414,441.8604,441.3315,441.5411,2145.0
2025-03-12 13:25:00,442.37,443.73,442.0,443.73,5836.0,441.5211,442.8785,441.1518,442.8785,5836.0
2025-03-12 13:30:00,443.73,443.84,443.65,443.74,524.0,442.8785,442.9883,442.7986,442.8885,524.0
2025-03-12 13:35:00,443.72,444.22,443.71,444.11,1305.0,442.8685,443.3675,442.8585,443.2578,1305.0
2025-03-12 13:40:00,444.08,444.48,444.08,444.36,1022.0,443.2278,443.627,443.2278,443.5073,1022.0
2025-03-12 13:45:00,444.31,444.42,443.64,443.75,1100.0,443.4574,443.5672,442.7887,442.8984,1100.0
2025-03-12 13:50:00,443.46,443.46,442.03,442.03,1183.0,442.609,442.609,441.1817,441.1817,1183.0
2025-03-12 13:55:00,442.27,442.27,441.14,441.44,1665.0,441.4213,441.4213,440.2935,440.5929,1665.0
2025-03-12 14:00:00,440.73,440.73,440.38,440.56,702.0,439.8842,439.8842,439.5349,439.7146,702.0
2025-03-12 14:05:00,440.24,440.38,440.12,440.37,428.0,439.3952,439.5349,439.2754,439.5249,428.0
2025-03-12 14:10:00,440.41,440.99,440.41,440.83,1662.0,439.5649,440.1437,439.5649,439.984,1662.0
2025-03-12 14:15:00,440.84,441.33,440.52,441.25,1846.0,439.994,440.4831,439.6746,440.4032,1846.0
2025-03-12 14:20:00,441.26,441.62,441.03,441.26,1746.0,440.4132,440.7725,440.1837,440.4132,1746.0
2025-03-12 14:25:00,441.72,441.73,441.06,441.4,1225.0,440.8723,440.8823,440.2136,440.553,1225.0
2025-03-12 14:30:00,441.73,441.78,441.08,441.4,902.0,440.8823,440.9322,440.2336,440.553,902.0
2025-03-12 14:35:00,441.94,441.94,441.25,441.5,1705.0,441.0919,441.0919,440.4032,440.6528,1705.0
2025-03-12 14:40:00,441.74,442.47,441.74,442.47,2104.0,440.8923,441.6209,440.8923,441.6209,2104.0
2025-03-12 14:45:00,442.28,442.35,441.86,442.11,2409.0,441.4313,441.5011,441.0121,441.2616,2409.0
2025-03-12 14:50:00,441.98,441.98,441.29,441.29,1344.0,441.1318,441.1318,440.4432,440.4432,1344.0
2025-03-12 14:55:00,441.22,442.08,441.1,441.87,3082.0,440.3733,441.2317,440.2535,441.0221,3082.0
2025-03-12 15:00:00,441.22,441.29,440.62,441.09,3413.0,440.3733,440.4432,439.7745,440.2436,3413.0
2025-03-12 15:05:00,441.51,441.51,440.66,441.44,1574.0,440.6627,440.6627,439.8144,440.5929,1574.0
2025-03-12 15:10:00,441.17,441.55,440.78,440.89,4447.0,440.3234,440.7027,439.9341,440.0439,4447.0
2025-03-12 15:15:00,441.0,441.56,440.79,441.56,2700.0,440.1537,440.7126,439.9441,440.7126,2700.0
2025-03-12 15:20:00,441.41,441.42,440.73,441.29,54949.0,440.5629,440.5729,439.8842,440.4432,54949.0
2025-03-12 15:25:00,441.37,441.64,441.25,441.47,1559.0,440.523,440.7925,440.4032,440.6228,1559.0
2025-03-12 15:30:00,441.54,441.75,441.28,441.5,2902.0,440.6927,440.9023,440.4332,440.6528,2902.0
2025-03-12 15:35:00,441.08,441.5,440.66,441.42,5572.0,440.2336,440.6528,439.8144,440.5729,5572.0
2025-03-12 15:40:00,441.42,442.36,441.15,442.36,8026.0,440.5729,441.5111,440.3034,441.5111,8026.0
2025-03-12 15:45:00,442.31,442.84,441.77,442.75,24578.0,441.4612,441.9902,440.9222,441.9004,24578.0
2025-03-12 15:50:00,442.65,442.81,441.1,441.38,14099.0,441.8006,441.9603,440.2535,440.533,14099.0
2025-03-12 15:55:00,441.73,442.11,440.82,442.09,48986.0,440.8823,441.2616,439.9741,441.2416,48986.0
2025-03-13 09:30:00,441.13,443.0,439.3,439.3,12117.0,440.2835,442.1499,438.457,438.457,12117.0
2025-03-13 09:35:00,441.0,441.2,439.76,440.45,1498.0,440.1537,440.3533,438.9161,439.6048,1498.0
2025-03-13 09:40:00,439.57,440.59,438.22,438.22,4566.0,438.7265,439.7445,437.3791,437.3791,4566.0
2025-03-13 09:45:00,437.7,437.94,437.49,437.5,679.0,436.8601,437.0996,436.6505,436.6604,679.0
2025-03-13 09:50:00,437.01,438.64,436.89,438.64,2363.0,436.1714,437.7983,436.0516,437.7983,2363.0
2025-03-13 09:55:00,438.04,438.46,437.78,438.09,1520.0,437.1994,437.6186,436.9399,437.2493,1520.0
2025-03-13 10:00:00,438.08,439.55,438.08,439.55,4049.0,437.2393,438.7065,437.2393,438.7065,4049.0
2025-03-13 10:05:00,439.51,440.6,439.51,440.52,1957.0,438.6666,439.7545,438.6666,439.6746,1957.0
2025-03-13 10:10:00,440.54,441.03,440.28,441.03,1755.0,439.6946,440.1837,439.4351,440.1837,1755.0
2025-03-13 10:15:00,441.56,441.78,440.76,441.69,2276.0,440.7126,440.9322,439.9142,440.8424,2276.0
2025-03-13 10:20:00,441.34,441.34,440.92,440.98,1900.0,440.4931,440.4931,440.0739,440.1338,1900.0
2025-03-13 10:25:00,441.23,441.27,440.5,440.5,2100.0,440.3833,440.4232,439.6547,439.6547,2100.0
2025-03-13 10:30:00,440.3,440.64,440.3,440.64,800.0,439.4551,439.7944,439.4551,439.7944,800.0
2025-03-13 10:35:00,440.41,440.54,439.31,439.31,5055.0,439.5649,439.6946,438.467,438.467,5055.0
2025-03-13 10:40:00,439.4,440.16,439.19,440.16,3149.0,438.5568,439.3153,438.3472,439.3153,3149.0
2025-03-13 10:45:00,440.38,440.49,439.67,440.02,6555.0,439.5349,439.6447,438.8263,439.1756,6555.0
2025-03-13 10:50:00,440.02,440.56,440.0,440.0,1299.0,439.1756,439.7146,439.1556,439.1556,1299.0
2025-03-13 10:55:00,440.33,440.38,439.49,440.38,3000.0,439.485,439.5349,438.6466,439.5349,3000.0
2025-03-13 11:00:00,440.44,440.88,440.36,440.88,1918.0,439.5948,440.034,439.515,440.034,1918.0
2025-03-13 11:05:00,441.03,441.03,439.88,440.03,2800.0,440.1837,440.1837,439.0359,439.1856,2800.0
2025-03-13 11:10:00,439.83,440.24,439.7,439.83,1714.0,438.986,439.3952,438.8562,438.986,1714.0
2025-03-13 11:15:00,439.82,440.21,439.77,440.21,4943.0,438.976,439.3652,438.9261,439.3652,4943.0
2025-03-13 11:20:00,440.13,440.13,439.94,439.94,500.0,439.2854,439.2854,439.0958,439.0958,500.0
2025-03-13 11:25:00,439.93,440.0,439.43,439.78,2084.0,439.0858,439.1556,438.5867,438.9361,2084.0
2025-03-13 11:30:00,439.48,439.91,438.7,438.7,1214.0,438.6366,439.0658,437.8581,437.8581,1214.0
2025-03-13 11:35:00,438.85,438.85,437.92,438.09,937.0,438.0078,438.0078,437.0796,437.2493,937.0
2025-03-13 11:40:00,438.0,438.94,437.67,438.72,3064.0,437.1595,438.0977,436.8301,437.8781,3064.0
2025-03-13 11:45:00,438.13,438.75,438.03,438.75,2916.0,437.2892,437.908,437.1894,437.908,2916.0
2025-03-13 11:50:00,438.75,438.75,438.24,438.24,4857.0,437.908,437.908,437.399,437.399,4857.0
2025-03-13 11:55:00,438.39,438.93,438.24,438.61,6397.0,437.5487,438.0877,437.399,437.7683,6397.0
2025-03-13 12:00:00,438.8,440.11,438.8,440.09,1934.0,437.9579,439.2654,437.9579,439.2455,1934.0
2025-03-13 12:05:00,439.87,440.41,439.25,440.41,4186.0,439.0259,439.5649,438.4071,439.5649,4186.0
2025-03-13 12:10:00,440.22,440.4,439.81,440.09,2999.0,439.3752,439.5549,438.966,439.2455,2999.0
2025-03-13 12:15:00,439.83,439.94,439.21,439.61,2778.0,438.986,439.0958,438.3672,438.7664,2778.0
2025-03-13 12:20:00,439.91,439.91,439.24,439.24,1000.0,439.0658,439.0658,438.3971,438.3971,1000.0
2025-03-13 12:25:00,439.25,439.26,438.95,439.26,2953.0,438.4071,438.4171,438.1077,438.4171,2953.0
2025-03-13 12:30:00,438.85,440.01,438.54,440.0,5737.0,438.0078,439.1656,437.6984,439.1556,5737.0
2025-03-13 12:35:00,439.97,440.42,439.97,440.34,2122.0,439.1257,439.5748,439.1257,439.495,2122.0
2025-03-13 12:40:00,440.6,440.97,440.01,440.08,7839.0,439.7545,440.1238,439.1656,439.2355,7839.0
2025-03-13 12:45:00,440.09,440.36,438.73,439.67,6108.0,439.2455,439.515,437.8881,438.8263,6108.0
2025-03-13 12:50:00,439.88,440.61,439.58,439.58,3238.0,439.0359,439.7645,438.7364,438.7364,3238.0
2025-03-13 12:55:00,440.31,440.37,440.02,440.37,703.0,439.465,439.5249,439.1756,439.5249,703.0
2025-03-13 13:00:00,440.5,440.5,439.62,440.24,1222.0,439.6547,439.6547,438.7764,439.3952,1222.0
2025-03-13 13:05:00,440.32,440.38,439.2,439.2,715.0,439.475,439.5349,438.3572,438.3572,715.0
2025-03-13 13:10:00,439.51,439.51,437.36,438.43,3274.0,438.6666,438.6666,436.5207,437.5887,3274.0
2025-03-13 13:15:00,437.87,437.87,437.01,437.01,1000.0,437.0297,437.0297,436.1714,436.1714,1000.0
2025-03-13 13:20:00,437.26,437.7,437.1,437.1,930.0,436.4209,436.8601,436.2612,436.2612,930.0
2025-03-13 13:25:00,437.5,437.5,436.89,437.17,2478.0,436.6604,436.6604,436.0516,436.3311,2478.0
2025-03-13 13:30:00,437.16,437.16,436.46,436.65,1304.0,436.3211,436.3211,435.6224,435.8121,1304.0
2025-03-13 13:35:00,436.8,436.81,435.47,435.72,1276.0,435.9618,435.9718,434.6343,434.8839,1276.0
2025-03-13 13:40:00,436.31,436.31,435.48,435.63,1463.0,435.4727,435.4727,434.6443,434.794,1463.0
2025-03-13 13:45:00,435.69,435.69,435.64,435.65,400.0,434.8539,434.8539,434.804,434.814,400.0
2025-03-13 13:50:00,435.92,436.24,435.78,436.0,1206.0,435.0835,435.4029,434.9437,435.1633,1206.0
2025-03-13 13:55:00,435.86,436.29,435.66,435.87,1469.0,435.0236,435.4528,434.824,435.0336,1469.0
2025-03-13 14:00:00,436.23,437.22,436.23,436.9,3123.0,435.3929,436.381,435.3929,436.0616,3123.0
2025-03-13 14:05:00,437.32,437.62,437.32,437.62,400.0,436.4808,436.7802,436.4808,436.7802,400.0
2025-03-13 14:10:00,437.94,438.29,437.89,438.29,1371.0,437.0996,437.4489,437.0497,437.4489,1371.0
2025-03-13 14:15:00,438.18,438.18,437.3,437.3,1448.0,437.3391,437.3391,436.4608,436.4608,1448.0
2025-03-13 14:20:00,437.62,437.95,437.61,437.95,1266.0,436.7802,437.1096,436.7702,437.1096,1266.0
2025-03-13 14:25:00,438.14,438.28,437.57,437.67,7134.0,437.2992,437.4389,436.7303,436.8301,7134.0
2025-03-13 14:30:00,437.81,438.26,437.68,438.26,1113.0,436.9698,437.419,436.8401,437.419,1113.0
2025-03-13 14:35:00,437.92,438.24,437.92,438.24,252.0,437.0796,437.399,437.0796,437.399,252.0
2025-03-13 14:40:00,437.8,438.75,437.65,438.48,3189.0,436.9599,437.908,436.8102,437.6386,3189.0
2025-03-13 14:45:00,438.5,438.93,438.22,438.93,4718.0,437.6585,438.0877,437.3791,438.0877,4718.0
2025-03-13 14:50:00,438.99,438.99,438.17,438.47,2900.0,438.1476,438.1476,437.3292,437.6286,2900.0
2025-03-13 14:55:00,438.69,439.14,438.18,439.13,4126.0,437.8482,438.2973,437.3391,438.2873,4126.0
2025-03-13 15:00:00,438.98,439.27,438.8,438.8,1290.0,438.1376,438.427,437.9579,437.9579,1290.0
2025-03-13 15:05:00,438.74,438.74,437.68,438.09,1589.0,437.8981,437.8981,436.8401,437.2493,1589.0
2025-03-13 15:10:00,438.31,438.93,438.03,438.72,1709.0,437.4689,438.0877,437.1894,437.8781,1709.0
2025-03-13 15:15:00,438.7,439.19,438.7,438.99,1500.0,437.8581,438.3472,437.8581,438.1476,1500.0
2025-03-13 15:20:00,438.99,439.08,438.43,439.02,4321.0,438.1476,438.2374,437.5887,438.1775,4321.0
2025-03-13 15:25:00,438.58,438.71,437.02,437.31,2967.0,437.7384,437.8681,436.1814,436.4708,2967.0
2025-03-13 15:30:00,437.44,438.56,437.44,438.52,5502.0,436.6006,437.7184,436.6006,437.6785,5502.0
2025-03-13 15:35:00,438.33,438.34,437.37,437.63,1809.0,437.4888,437.4988,436.5307,436.7902,1809.0
2025-03-13 15:40:00,437.63,438.05,437.54,437.93,3280.0,436.7902,437.2094,436.7004,437.0896,3280.0
2025-03-13 15:45:00,438.0,438.79,437.59,438.78,7585.0,437.1595,437.948,436.7503,437.938,7585.0
2025-03-13 15:50:00,438.47,438.68,437.57,438.15,14634.0,437.6286,437.8382,436.7303,437.3092,14634.0
2025-03-13 15:55:00,438.08,438.59,437.51,437.81,54875.0,437.2393,437.7483,436.6704,436.9698,54875.0
2025-03-14 09:30:00,442.55,443.64,440.86,442.29,16264.0,441.7007,442.7887,440.014,441.4412,16264.0
2025-03-14 09:35:00,441.66,443.79,441.66,443.09,6305.0,440.8125,442.9384,440.8125,442.2397,6305.0
2025-03-14 09:40:00,444.13,446.59,443.88,446.18,17702.0,443.2777,445.733,443.0282,445.3238,17702.0
2025-03-14 09:45:00,446.47,448.54,446.23,447.87,53953.0,445.6132,447.6793,445.3737,447.0105,53953.0
2025-03-14 09:50:00,447.87,449.34,447.06,448.09,35635.0,447.0105,448.4777,446.2021,447.2301,35635.0
2025-03-14 09:55:00,447.91,448.22,446.51,447.35,40755.0,447.0505,447.3599,445.6532,446.4915,40755.0
2025-03-14 10:00:00,446.24,446.94,443.91,446.25,23149.0,445.3837,446.0823,443.0581,445.3936,23149.0
2025-03-14 10:05:00,446.25,447.31,445.92,446.17,9194.0,445.3936,446.4516,445.0643,445.3138,9194.0
2025-03-14 10:10:00,446.04,446.71,442.5,443.12,9680.0,445.1841,445.8528,441.6508,442.2697,9680.0
2025-03-14 10:15:00,442.12,443.15,442.11,442.11,2048.0,441.2716,442.2996,441.2616,441.2616,2048.0
2025-03-14 10:20:00,441.88,442.59,441.13,442.59,3063.0,441.032,441.7407,440.2835,441.7407,3063.0
2025-03-14 10:25:00,442.75,442.75,441.79,441.9,1591.0,441.9004,441.9004,440.9422,441.052,1591.0
2025-03-14 10:30:00,442.36,443.15,442.03,443.0,1566.0,441.5111,442.2996,441.1817,442.1499,1566.0
2025-03-14 10:35:00,442.84,443.35,442.51,443.35,1447.0,441.9902,442.4992,441.6608,442.4992,1447.0
2025-03-14 10:40:00,442.35,443.01,442.35,442.49,1715.0,441.5011,442.1599,441.5011,441.6409,1715.0
2025-03-14 10:45:00,443.0,443.32,442.52,442.52,2720.0,442.1499,442.4693,441.6708,441.6708,2720.0
2025-03-14 10:50:00,442.58,442.94,442.01,442.01,1044.0,441.7307,442.09,441.1618,441.1618,1044.0
2025-03-14 10:55:00,441.96,444.12,441.59,444.12,2594.0,441.1119,443.2677,440.7426,443.2677,2594.0
2025-03-14 11:00:00,443.99,444.39,443.19,443.85,3347.0,443.138,443.5372,442.3395,442.9983,3347.0
2025-03-14 11:05:00,443.85,445.16,443.61,445.16,5676.0,442.9983,444.3057,442.7587,444.3057,5676.0
2025-03-14 11:10:00,444.13,445.51,444.13,445.29,2250.0,443.2777,444.6551,443.2777,444.4355,2250.0
2025-03-14 11:15:00,445.34,445.34,444.61,444.98,4509.0,444.4854,444.4854,443.7568,444.1261,4509.0
2025-03-14 11:20:00,445.25,445.98,445.14,445.97,3395.0,444.3956,445.1242,444.2858,445.1142,3395.0
2025-03-14 11:25:00,445.85,446.3,444.79,445.04,1724.0,444.9944,445.4436,443.9365,444.186,1724.0
2025-03-14 11:30:00,445.42,446.24,445.01,446.1,1811.0,444.5652,445.3837,444.156,445.2439,1811.0
2025-03-14 11:35:00,446.11,446.11,445.24,445.3,1547.0,445.2539,445.2539,444.3856,444.4455,1547.0
2025-03-14 11:40:00,445.3,446.03,445.3,446.03,766.0,444.4455,445.1741,444.4455,445.1741,766.0
2025-03-14 11:45:00,445.69,445.69,445.31,445.53,700.0,444.8347,444.8347,444.4555,444.675,700.0
2025-03-14 11:50:00,445.02,445.23,444.8,444.93,909.0,444.166,444.3756,443.9464,444.0762,909.0
2025-03-14 11:55:00,444.93,445.54,444.93,445.54,1105.0,444.0762,444.685,444.0762,444.685,1105.0
2025-03-14 12:00:00,445.25,445.25,444.47,444.47,1000.0,444.3956,444.3956,443.6171,443.6171,1000.0
2025-03-14 12:05:00,444.57,445.46,444.57,445.33,3071.0,443.7169,444.6052,443.7169,444.4754,3071.0
2025-03-14 12:10:00,445.1,445.1,444.19,444.44,723.0,444.2459,444.2459,443.3376,443.5871,723.0
2025-03-14 12:15:00,443.64,443.64,442.93,442.95,700.0,442.7887,442.7887,442.08,442.1,700.0
2025-03-14 12:20:00,443.55,443.82,443.55,443.82,800.0,442.6988,442.9683,442.6988,442.9683,800.0
2025-03-14 12:25:00,443.83,443.83,442.9,443.1,1648.0,442.9783,442.9783,442.0501,442.2497,1648.0
2025-03-14 12:30:00,442.98,443.54,442.84,443.41,698.0,442.1299,442.6888,441.9902,442.5591,698.0
2025-03-14 12:35:00,443.66,444.25,443.55,443.56,1289.0,442.8086,443.3975,442.6988,442.7088,1289.0
2025-03-14 12:40:00,444.28,444.38,444.03,444.37,816.0,443.4274,443.5272,443.1779,443.5173,816.0
2025-03-14 12:45:00,444.39,444.48,443.91,443.94,800.0,443.5372,443.627,443.0581,443.0881,800.0
2025-03-14 12:50:00,444.34,445.04,444.34,444.99,1883.0,443.4873,444.186,443.4873,444.1361,1883.0
2025-03-14 12:55:00,444.69,444.7,444.36,444.5,1202.0,443.8366,443.8466,443.5073,443.647,1202.0
2025-03-14 13:00:00,444.91,445.28,444.28,444.79,2191.0,444.0562,444.4255,443.4274,443.9365,2191.0
2025-03-14 13:05:00,444.79,445.79,444.58,445.79,2504.0,443.9365,444.9345,443.7269,444.9345,2504.0
2025-03-14 13:10:00,445.11,445.42,445.1,445.39,1285.0,444.2558,444.5652,444.2459,444.5353,1285.0
2025-03-14 13:15:00,445.41,445.57,444.92,445.24,1522.0,444.5553,444.715,444.0662,444.3856,1522.0
2025-03-14 13:20:00,445.08,445.54,444.74,445.16,2418.0,444.2259,444.685,443.8865,444.3057,2418.0
2025-03-14 13:25:00,444.87,445.43,444.87,445.02,3775.0,444.0163,444.5752,444.0163,444.166,3775.0
2025-03-14 13:30:00,445.0,445.47,444.86,444.86,999.0,444.146,444.6151,444.0063,444.0063,999.0
2025-03-14 13:35:00,444.96,444.96,444.34,444.34,913.0,444.1061,444.1061,443.4873,443.4873,913.0
2025-03-14 13:40:00,444.57,444.57,444.16,444.19,2858.0,443.7169,443.7169,443.3077,443.3376,2858.0
2025-03-14 13:45:00,444.45,444.47,443.72,443.72,1500.0,443.5971,443.6171,442.8685,442.8685,1500.0
2025-03-14 13:50:00,444.15,444.52,443.95,444.38,1500.0,443.2977,443.667,443.0981,443.5272,1500.0
2025-03-14 13:55:00,444.38,444.38,443.73,444.26,879.0,443.5272,443.5272,442.8785,443.4075,879.0
2025-03-14 14:00:00,443.74,444.38,443.74,444.32,1119.0,442.8885,443.5272,442.8885,443.4674,1119.0
2025-03-14 14:05:00,444.7,444.73,444.27,444.27,808.0,443.8466,443.8766,443.4174,443.4174,808.0
2025-03-14 14:10:00,444.27,444.55,443.9,443.9,1300.0,443.4174,443.6969,443.0482,443.0482,1300.0
2025-03-14 14:15:00,443.87,444.12,443.72,444.12,1100.0,443.0182,443.2677,442.8685,443.2677,1100.0
2025-03-14 14:20:00,444.0,444.0,443.59,443.75,1718.0,443.148,443.148,442.7388,442.8984,1718.0
2025-03-14 14:25:00,443.67,444.38,443.67,444.17,2002.0,442.8186,443.5272,442.8186,443.3176,2002.0
2025-03-14 14:30:00,444.38,444.9,444.15,444.84,918.0,443.5272,444.0462,443.2977,443.9864,918.0
2025-03-14 14:35:00,444.91,445.08,444.73,445.07,1008.0,444.0562,444.2259,443.8766,444.2159,1008.0
2025-03-14 14:40:00,445.11,445.22,444.91,445.22,1637.0,444.2558,444.3656,444.0562,444.3656,1637.0
2025-03-14 14:45:00,444.98,445.73,444.98,445.72,1838.0,444.1261,444.8746,444.1261,444.8647,1838.0
2025-03-14 14:50:00,445.72,445.72,445.22,445.37,2982.0,444.8647,444.8647,444.3656,444.5153,2982.0
2025-03-14 14:55:00,445.33,445.4,444.77,445.4,2257.0,444.4754,444.5453,443.9165,444.5453,2257.0
2025-03-14 15:00:00,445.5,445.57,445.35,445.35,1258.0,444.6451,444.715,444.4954,444.4954,1258.0
2025-03-14 15:05:00,445.37,445.74,445.37,445.61,1826.0,444.5153,444.8846,444.5153,444.7549,1826.0
2025-03-14 15:10:00,445.52,446.02,445.49,446.02,1238.0,444.665,445.1641,444.6351,445.1641,1238.0
2025-03-14 15:15:00,445.84,445.97,445.62,445.79,1280.0,444.9844,445.1142,444.7649,444.9345,1280.0
2025-03-14 15:20:00,445.53,445.78,445.26,445.29,3747.0,444.675,444.9246,444.4055,444.4355,3747.0
2025-03-14 15:25:00,445.48,445.75,445.46,445.46,1230.0,444.6251,444.8946,444.6052,444.6052,1230.0
2025-03-14 15:30:00,445.54,446.0,445.4,445.4,4198.0,444.685,445.1441,444.5453,444.5453,4198.0
2025-03-14 15:35:00,445.57,445.57,444.84,444.95,2200.0,444.715,444.715,443.9864,444.0961,2200.0
2025-03-14 15:40:00,445.2,445.2,444.68,445.05,3176.0,444.3457,444.3457,443.8267,444.196,3176.0
2025-03-14 15:45:00,445.09,446.0,444.95,445.94,4278.0,444.2359,445.1441,444.0961,445.0842,4278.0
2025-03-14 15:50:00,446.02,446.36,445.21,446.2,9532.0,445.1641,445.5034,444.3556,445.3437,9532.0
2025-03-14 15:55:00,446.05,446.95,445.8,446.84,35382.0,445.194,446.0923,444.9445,445.9825,35382.0
2025-03-17 09:30:00,444.43,448.75,444.43,447.14,21476.0,443.5771,447.8889,443.5771,446.2819,21476.0
2025-03-17 09:35:00,448.34,450.0,448.12,449.05,5300.0,447.4796,449.1365,447.2601,448.1883,5300.0
2025-03-17 09:40:00,450.9,451.74,450.28,451.7,2311.0,450.0347,450.8731,449.4159,450.8332,2311.0
2025-03-17 09:45:00,451.42,452.66,451.2,451.74,9344.0,450.5537,451.7913,450.3341,450.8731,9344.0
2025-03-17 09:50:00,451.41,452.73,451.01,452.53,7578.0,450.5437,451.8612,450.1445,451.6616,7578.0
2025-03-17 09:55:00,452.12,452.69,451.72,452.0,6448.0,451.2524,451.8213,450.8532,451.1326,6448.0
2025-03-17 10:00:00,452.0,452.0,450.29,451.64,10044.0,451.1326,451.1326,449.4259,450.7733,10044.0
2025-03-17 10:05:00,451.64,452.08,450.94,452.08,6487.0,450.7733,451.2125,450.0746,451.2125,6487.0
2025-03-17 10:10:00,451.98,452.42,451.44,452.11,6818.0,451.1127,451.5518,450.5737,451.2424,6818.0
2025-03-17 10:15:00,452.22,452.6,452.09,452.12,4894.0,451.3522,451.7315,451.2224,451.2524,4894.0
2025-03-17 10:20:00,452.16,452.81,451.86,452.4,5346.0,451.2923,451.9411,450.9929,451.5318,5346.0
2025-03-17 10:25:00,452.48,452.61,450.73,451.34,3704.0,451.6117,451.7414,449.8651,450.4739,3704.0
2025-03-17 10:30:00,450.68,452.2,450.68,452.09,7391.0,449.8151,451.3322,449.8151,451.2224,7391.0
2025-03-17 10:35:00,451.53,453.12,451.42,453.05,7034.0,450.6635,452.2505,450.5537,452.1806,7034.0
2025-03-17 10:40:00,452.63,452.71,452.18,452.66,2739.0,451.7614,451.8413,451.3123,451.7913,2739.0
2025-03-17 10:45:00,452.66,452.66,451.93,452.33,4911.0,451.7913,451.7913,451.0627,451.462,4911.0
2025-03-17 10:50:00,452.21,452.3,451.06,451.06,4632.0,451.3422,451.432,450.1944,450.1944,4632.0
2025-03-17 10:55:00,451.06,451.62,450.66,451.6,15720.0,450.1944,450.7533,449.7952,450.7334,15720.0
2025-03-17 11:00:00,451.43,453.73,451.42,453.69,16699.0,450.5637,452.8593,450.5537,452.8194,16699.0
2025-03-17 11:05:00,453.69,454.1,453.47,453.55,9755.0,452.8194,453.2286,452.5998,452.6796,9755.0
2025-03-17 11:10:00,453.5,455.46,453.5,455.41,8932.0,452.6297,454.586,452.6297,454.5361,8932.0
2025-03-17 11:15:00,455.3,456.77,455.13,456.14,55795.0,454.4263,455.8935,454.2566,455.2647,55795.0
2025-03-17 11:20:00,456.17,456.4,455.83,456.24,5120.0,455.2946,455.5242,454.9553,455.3645,5120.0
2025-03-17 11:25:00,456.24,456.59,455.98,456.12,18915.0,455.3645,455.7138,455.105,455.2447,18915.0
2025-03-17 11:30:00,456.03,456.35,453.52,453.52,83774.0,455.1549,455.4743,452.6497,452.6497,83774.0
2025-03-17 11:35:00,454.18,454.42,453.52,453.91,2209.0,453.3084,453.548,452.6497,453.0389,2209.0
2025-03-17 11:40:00,454.15,454.17,453.09,453.09,3360.0,453.2785,453.2985,452.2205,452.2205,3360.0
2025-03-17 11:45:00,453.0,453.39,453.0,453.37,6632.0,452.1307,452.5199,452.1307,452.5,6632.0
2025-03-17 11:50:00,453.3,454.27,453.08,454.18,3935.0,452.4301,453.3983,452.2105,453.3084,3935.0
2025-03-17 11:55:00,454.13,454.14,453.75,453.83,2397.0,453.2585,453.2685,452.8793,452.9591,2397.0
2025-03-17 12:00:00,453.97,454.51,453.76,454.44,3400.0,453.0988,453.6378,452.8892,453.5679,3400.0
2025-03-17 12:05:00,454.48,455.2,454.48,455.14,1660.0,453.6079,454.3265,453.6079,454.2666,1660.0
2025-03-17 12:10:00,455.41,455.41,454.09,454.58,2951.0,454.5361,454.5361,453.2186,453.7077,2951.0
2025-03-17 12:15:00,454.49,454.63,453.4,453.53,3207.0,453.6178,453.7576,452.5299,452.6597,3207.0
2025-03-17 12:20:00,453.36,453.36,452.84,452.96,1162.0,452.49,452.49,451.971,452.0908,1162.0
2025-03-17 12:25:00,453.23,453.23,452.3,452.42,2150.0,452.3603,452.3603,451.432,451.5518,2150.0
2025-03-17 12:30:00,452.28,452.28,451.92,452.14,1060.0,451.4121,451.4121,451.0528,451.2723,1060.0
2025-03-17 12:35:00,451.81,452.19,451.8,451.99,1945.0,450.943,451.3223,450.933,451.1226,1945.0
2025-03-17 12:40:00,451.2,451.29,450.5,450.63,2534.0,450.3341,450.424,449.6355,449.7652,2534.0
2025-03-17 12:45:00,450.52,451.05,450.52,450.9,1734.0,449.6555,450.1844,449.6555,450.0347,1734.0
2025-03-17 12:50:00,451.18,451.52,451.17,451.52,717.0,450.3142,450.6535,450.3042,450.6535,717.0
2025-03-17 12:55:00,451.76,451.79,451.6,451.75,958.0,450.8931,450.923,450.7334,450.8831,958.0
2025-03-17 13:00:00,451.62,451.78,451.36,451.67,5416.0,450.7533,450.913,450.4938,450.8032,5416.0
2025-03-17 13:05:00,451.92,452.24,451.87,452.24,1404.0,451.0528,451.3722,451.0029,451.3722,1404.0
2025-03-17 13:10:00,452.29,452.59,452.29,452.53,1523.0,451.4221,451.7215,451.4221,451.6616,1523.0
2025-03-17 13:15:00,452.36,452.36,452.12,452.13,1162.0,451.4919,451.4919,451.2524,451.2624,1162.0
2025-03-17 13:20:00,452.35,452.58,452.34,452.58,785.0,451.4819,451.7115,451.472,451.7115,785.0
2025-03-17 13:25:00,452.52,452.88,452.52,452.66,2573.0,451.6516,452.0109,451.6516,451.7913,2573.0
2025-03-17 13:30:00,452.89,453.29,452.72,453.27,903.0,452.0209,452.4201,451.8512,452.4002,903.0
2025-03-17 13:35:00,453.25,453.93,453.24,453.93,5136.0,452.3802,453.0589,452.3702,453.0589,5136.0
2025-03-17 13:40:00,453.6,453.83,453.47,453.83,800.0,452.7295,452.9591,452.5998,452.9591,800.0
2025-03-17 13:45:00,453.66,453.7,453.29,453.68,805.0,452.7894,452.8294,452.4201,452.8094,805.0
2025-03-17 13:50:00,453.78,454.02,453.78,453.79,1116.0,452.9092,453.1487,452.9092,452.9192,1116.0
2025-03-17 13:55:00,454.06,454.11,453.61,453.61,1082.0,453.1887,453.2386,452.7395,452.7395,1082.0
2025-03-17 14:00:00,453.91,454.42,453.91,454.2,2368.0,453.0389,453.548,453.0389,453.3284,2368.0
2025-03-17 14:05:00,454.36,454.55,454.36,454.45,400.0,453.4881,453.6777,453.4881,453.5779,400.0
2025-03-17 14:10:00,454.45,454.76,453.99,454.33,3485.0,453.5779,453.8873,453.1188,453.4581,3485.0
2025-03-17 14:15:00,454.04,454.26,453.67,454.0,1000.0,453.1687,453.3883,452.7994,453.1288,1000.0
2025-03-17 14:20:00,453.71,453.87,453.5,453.57,2924.0,452.8393,452.999,452.6297,452.6996,2924.0
2025-03-17 14:25:00,453.66,454.09,453.66,454.03,1101.0,452.7894,453.2186,452.7894,453.1587,1101.0
2025-03-17 14:30:00,453.94,454.18,453.93,454.07,530.0,453.0689,453.3084,453.0589,453.1986,530.0
2025-03-17 14:35:00,453.96,454.64,453.91,454.56,4488.0,453.0889,453.7675,453.0389,453.6877,4488.0
2025-03-17 14:40:00,454.56,454.56,454.18,454.56,700.0,453.6877,453.6877,453.3084,453.6877,700.0
2025-03-17 14:45:00,454.61,454.97,454.6,454.84,3400.0,453.7376,454.0969,453.7276,453.9672,3400.0
2025-03-17 14:50:00,455.28,455.28,454.7,454.88,421.0,454.4063,454.4063,453.8274,454.0071,421.0
2025-03-17 14:55:00,455.08,455.36,454.61,454.61,1100.0,454.2067,454.4862,453.7376,453.7376,1100.0
2025-03-17 15:00:00,454.55,454.86,454.52,454.86,500.0,453.6777,453.9871,453.6478,453.9871,500.0
2025-03-17 15:05:00,454.49,455.0,454.49,454.61,2295.0,453.6178,454.1269,453.6178,453.7376,2295.0
2025-03-17 15:10:00,454.42,455.14,453.94,453.94,2317.0,453.548,454.2666,453.0689,453.0689,2317.0
2025-03-17 15:15:00,454.2,454.62,454.05,454.37,2711.0,453.3284,453.7476,453.1787,453.4981,2711.0
2025-03-17 15:20:00,454.72,455.03,454.23,454.24,1622.0,453.8474,454.1568,453.3583,453.3683,1622.0
2025-03-17 15:25:00,454.5,454.79,454.19,454.71,1898.0,453.6278,453.9173,453.3184,453.8374,1898.0
2025-03-17 15:30:00,454.81,454.96,454.13,454.13,3349.0,453.9372,454.0869,453.2585,453.2585,3349.0
2025-03-17 15:35:00,454.25,454.3,453.7,454.15,3455.0,453.3783,453.4282,452.8294,453.2785,3455.0
2025-03-17 15:40:00,454.04,454.42,453.87,454.42,2964.0,453.1687,453.548,452.999,453.548,2964.0
2025-03-17 15:45:00,454.48,454.57,453.97,454.04,1922.0,453.6079,453.6977,453.0988,453.1687,1922.0
2025-03-17 15:50:00,454.43,454.54,453.66,454.02,7034.0,453.558,453.6677,452.7894,453.1487,7034.0
2025-03-17 15:55:00,454.11,454.22,452.98,453.58,26013.0,453.2386,453.3484,452.1107,452.7096,26013.0
2025-03-18 09:30:00,451.95,454.28,451.95,453.81,19107.0,451.0827,453.4082,451.0827,452.9391,19107.0
2025-03-18 09:35:00,453.54,453.95,452.07,452.3,3391.0,452.6697,453.0789,451.2025,451.432,3391.0
2025-03-18 09:40:00,452.29,455.08,451.91,453.67,3728.0,451.4221,454.2067,451.0428,452.7994,3728.0
2025-03-18 09:45:00,453.67,453.67,451.96,452.99,2879.0,452.7994,452.7994,451.0927,452.1207,2879.0
2025-03-18 09:50:00,452.99,453.73,452.39,452.97,6190.0,452.1207,452.8593,451.5219,452.1008,6190.0
2025-03-18 09:55:00,452.31,454.15,452.31,453.89,6993.0,451.442,453.2785,451.442,453.019,6993.0
2025-03-18 10:00:00,453.69,453.71,451.61,452.12,4456.0,452.8194,452.8393,450.7434,451.2524,4456.0
2025-03-18 10:05:00,451.93,452.21,450.8,450.8,16989.0,451.0627,451.3422,449.9349,449.9349,16989.0
2025-03-18 10:10:00,450.3,451.27,450.3,451.21,2203.0,449.4359,450.404,449.4359,450.3441,2203.0
2025-03-18 10:15:00,451.28,451.37,450.5,450.53,3602.0,450.414,450.5038,449.6355,449.6654,3602.0
2025-03-18 10:20:00,450.53,450.74,450.29,450.5,2215.0,449.6654,449.875,449.4259,449.6355,2215.0
2025-03-18 10:25:00,450.51,451.46,450.42,451.46,2682.0,449.6455,450.5937,449.5556,450.5937,2682.0
2025-03-18 10:30:00,450.96,451.46,450.88,451.1,2250.0,450.0946,450.5937,450.0148,450.2343,2250.0
2025-03-18 10:35:00,451.11,451.46,450.79,451.09,3423.0,450.2443,450.5937,449.9249,450.2244,3423.0
2025-03-18 10:40:00,451.0,451.42,450.53,450.63,2592.0,450.1345,450.5537,449.6654,449.7652,2592.0
2025-03-18 10:45:00,450.52,450.84,450.1,450.42,1407.0,449.6555,449.9748,449.2363,449.5556,1407.0
2025-03-18 10:50:00,450.51,450.7,450.3,450.3,3066.0,449.6455,449.8351,449.4359,449.4359,3066.0
2025-03-18 10:55:00,450.58,450.6,449.5,449.5,1608.0,449.7153,449.7353,448.6374,448.6374,1608.0
2025-03-18 11:00:00,449.53,449.53,448.37,448.75,2312.0,448.6674,448.6674,447.5096,447.8889,2312.0
2025-03-18 11:05:00,448.42,448.42,447.55,447.96,1071.0,447.5595,447.5595,446.6912,447.1004,1071.0
2025-03-18 11:10:00,447.84,448.18,447.71,447.72,2510.0,446.9806,447.3199,446.8508,446.8608,2510.0
2025-03-18 11:15:00,447.72,447.72,447.07,447.53,1956.0,446.8608,446.8608,446.2121,446.6712,1956.0
2025-03-18 11:20:00,447.37,447.37,446.56,446.59,400.0,446.5115,446.5115,445.7031,445.733,400.0
2025-03-18 11:25:00,446.97,447.24,446.85,446.99,1669.0,446.1123,446.3817,445.9925,446.1322,1669.0
2025-03-18 11:30:00,447.08,447.24,446.65,447.24,2397.0,446.2221,446.3817,445.7929,446.3817,2397.0
2025-03-18 11:35:00,447.02,447.74,447.02,447.53,1400.0,446.1622,446.8808,446.1622,446.6712,1400.0
2025-03-18 11:40:00,448.02,448.02,447.61,447.84,1217.0,447.1603,447.1603,446.751,446.9806,1217.0
2025-03-18 11:45:00,448.07,448.07,447.73,447.74,1200.0,447.2102,447.2102,446.8708,446.8808,1200.0
2025-03-18 11:50:00,447.75,447.82,447.39,447.5,1251.0,446.8908,446.9606,446.5315,446.6413,1251.0
2025-03-18 11:55:00,447.76,447.76,447.41,447.5,1440.0,446.9008,446.9008,446.5514,446.6413,1440.0
2025-03-18 12:00:00,447.72,448.17,447.49,448.17,2225.0,446.8608,447.31,446.6313,447.31,2225.0
2025-03-18 12:05:00,448.54,448.94,448.27,448.66,1130.0,447.6793,448.0785,447.4098,447.799,1130.0
2025-03-18 12:10:00,448.92,449.41,448.92,449.28,1426.0,448.0585,448.5476,448.0585,448.4178,1426.0
2025-03-18 12:15:00,449.49,449.74,449.07,449.08,1300.0,448.6274,448.877,448.2082,448.2182,1300.0
2025-03-18 12:20:00,448.83,449.37,448.83,449.19,800.0,447.9687,448.5077,447.9687,448.328,800.0
2025-03-18 12:25:00,449.7,449.96,449.5,449.96,1203.0,448.837,449.0965,448.6374,449.0965,1203.0
2025-03-18 12:30:00,449.95,450.13,449.95,450.13,400.0,449.0865,449.2662,449.0865,449.2662,400.0
2025-03-18 12:35:00,449.97,449.97,449.2,449.56,500.0,449.1065,449.1065,448.338,448.6973,500.0
2025-03-18 12:40:00,449.6,449.6,448.34,448.87,1347.0,448.7372,448.7372,447.4796,448.0086,1347.0
2025-03-18 12:45:00,448.84,448.84,448.34,448.61,1555.0,447.9787,447.9787,447.4796,447.7491,1555.0
2025-03-18 12:50:00,448.63,449.03,448.32,449.0,908.0,447.7691,448.1683,447.4597,448.1384,908.0
2025-03-18 12:55:00,448.9,449.21,448.8,449.2,850.0,448.0386,448.348,447.9388,448.338,850.0
2025-03-18 13:00:00,449.08,449.53,449.07,449.51,1234.0,448.2182,448.6674,448.2082,448.6474,1234.0
2025-03-18 13:05:00,448.67,448.75,448.66,448.75,200.0,447.809,447.8889,447.799,447.8889,200.0
2025-03-18 13:10:00,448.89,449.55,448.32,449.55,1433.0,448.0286,448.6873,447.4597,448.6873,1433.0
2025-03-18 13:15:00,449.22,449.43,448.4,448.75,2306.0,448.3579,448.5675,447.5395,447.8889,2306.0
2025-03-18 13:20:00,448.96,449.76,448.96,449.33,2440.0,448.0984,448.8969,448.0984,448.4677,2440.0
2025-03-18 13:25:00,449.33,449.79,449.25,449.33,1430.0,448.4677,448.9269,448.3879,448.4677,1430.0
2025-03-18 13:30:00,449.28,449.9,449.27,449.77,1070.0,448.4178,449.0366,448.4079,448.9069,1070.0
2025-03-18 13:35:00,449.92,450.45,449.92,450.45,882.0,449.0566,449.5856,449.0566,449.5856,882.0
2025-03-18 13:40:00,450.14,450.14,449.6,449.6,702.0,449.2762,449.2762,448.7372,448.7372,702.0
2025-03-18 13:45:00,450.0,450.0,449.54,449.54,1002.0,449.1365,449.1365,448.6773,448.6773,1002.0
2025-03-18 13:50:00,449.8,449.85,449.59,449.85,640.0,448.9368,448.9867,448.7272,448.9867,640.0
2025-03-18 13:55:00,449.58,449.58,449.32,449.51,603.0,448.7173,448.7173,448.4578,448.6474,603.0
2025-03-18 14:00:00,449.49,449.49,448.8,448.8,1712.0,448.6274,448.6274,447.9388,447.9388,1712.0
2025-03-18 14:05:00,448.9,449.22,448.9,448.9,590.0,448.0386,448.3579,448.0386,448.0386,590.0
2025-03-18 14:10:00,448.71,448.9,448.46,448.58,900.0,447.8489,448.0386,447.5994,447.7192,900.0
2025-03-18 14:15:00,448.94,449.2,448.9,449.13,3560.0,448.0785,448.338,448.0386,448.2681,3560.0
2025-03-18 14:20:00,449.45,450.06,449.45,449.73,3376.0,448.5875,449.1963,448.5875,448.867,3376.0
2025-03-18 14:25:00,449.66,449.89,448.82,448.82,1152.0,448.7971,449.0267,447.9587,447.9587,1152.0
2025-03-18 14:30:00,449.12,449.51,449.02,449.02,500.0,448.2581,448.6474,448.1583,448.1583,500.0
2025-03-18 14:35:00,449.46,449.64,449.14,449.25,1048.0,448.5975,448.7771,448.2781,448.3879,1048.0
2025-03-18 14:40:00,449.07,449.25,448.86,449.01,1361.0,448.2082,448.3879,447.9986,448.1484,1361.0
2025-03-18 14:45:00,449.1,449.1,448.81,449.09,1605.0,448.2382,448.2382,447.9487,448.2282,1605.0
2025-03-18 14:50:00,449.24,450.0,449.14,449.61,1974.0,448.3779,449.1365,448.2781,448.7472,1974.0
2025-03-18 14:55:00,449.37,449.61,449.28,449.5,2667.0,448.5077,448.7472,448.4178,448.6374,2667.0
2025-03-18 15:00:00,449.5,449.53,448.96,448.96,1065.0,448.6374,448.6674,448.0984,448.0984,1065.0
2025-03-18 15:05:00,448.97,449.38,448.96,449.27,1031.0,448.1084,448.5176,448.0984,448.4079,1031.0
2025-03-18 15:10:00,449.16,449.52,449.16,449.49,1836.0,448.2981,448.6574,448.2981,448.6274,1836.0
2025-03-18 15:15:00,449.46,450.13,449.41,450.12,2723.0,448.5975,449.2662,448.5476,449.2562,2723.0
2025-03-18 15:20:00,450.02,450.25,449.8,449.99,2568.0,449.1564,449.386,448.9368,449.1265,2568.0
2025-03-18 15:25:00,450.11,450.29,449.72,450.16,2199.0,449.2462,449.4259,448.857,449.2961,2199.0
2025-03-18 15:30:00,450.2,450.32,449.89,450.32,2522.0,449.3361,449.4558,449.0267,449.4558,2522.0
2025-03-18 15:35:00,449.97,450.14,449.61,449.86,2737.0,449.1065,449.2762,448.7472,448.9967,2737.0
2025-03-18 15:40:00,449.74,450.26,449.67,450.06,3047.0,448.877,449.396,448.8071,449.1963,3047.0
2025-03-18 15:45:00,449.93,449.98,449.0,449.22,6200.0,449.0666,449.1165,448.1384,448.3579,6200.0
2025-03-18 15:50:00,449.55,450.81,449.46,450.76,6933.0,448.6873,449.9449,448.5975,449.895,6933.0
2025-03-18 15:55:00,450.95,450.98,450.04,450.1,29129.0,450.0846,450.1146,449.1764,449.2363,29129.0
2025-03-19 09:30:00,450.76,451.93,448.98,451.93,8276.0,449.895,451.0627,448.1184,451.0627,8276.0
2025-03-19 09:35:00,450.7,451.4,449.65,451.4,3189.0,449.8351,450.5338,448.7871,450.5338,3189.0
2025-03-19 09:40:00,450.66,452.74,450.65,452.52,12335.0,449.7952,451.8712,449.7852,451.6516,12335.0
2025-03-19 09:45:00,452.86,453.0,452.22,452.48,1746.0,451.991,452.1307,451.3522,451.6117,1746.0
2025-03-19 09:50:00,452.76,452.76,452.41,452.42,300.0,451.8912,451.8912,451.5418,451.5518,300.0
2025-03-19 09:55:00,453.42,453.98,453.32,453.87,1600.0,452.5499,453.1088,452.4501,452.999,1600.0
2025-03-19 10:00:00,453.44,455.02,453.43,454.62,12573.0,452.5699,454.1468,452.5599,453.7476,12573.0
2025-03-19 10:05:00,454.62,454.91,454.41,454.63,749.0,453.7476,454.037,453.538,453.7576,749.0
2025-03-19 10:10:00,455.25,455.26,455.25,455.25,300.0,454.3764,454.3864,454.3764,454.3764,300.0
2025-03-19 10:15:00,455.73,455.87,455.65,455.77,3700.0,454.8555,454.9952,454.7756,454.8954,3700.0
2025-03-19 10:20:00,456.44,456.45,456.44,456.45,222.0,455.5641,455.5741,455.5641,455.5741,222.0
2025-03-19 10:25:00,456.0,456.31,455.87,456.14,8990.0,455.1249,455.4343,454.9952,455.2647,8990.0
2025-03-19 10:30:00,456.26,456.75,456.18,456.32,923.0,455.3844,455.8735,455.3046,455.4443,923.0
2025-03-19 10:35:00,456.33,456.63,455.82,456.34,1004.0,455.4543,455.7537,454.9453,455.4643,1004.0
2025-03-19 10:40:00,456.49,457.64,456.49,457.64,10093.0,455.614,456.7618,455.614,456.7618,10093.0
2025-03-19 10:45:00,457.51,457.92,456.9,457.92,3391.0,456.632,457.0413,456.0232,457.0413,3391.0
2025-03-19 10:50:00,457.91,458.0,456.95,457.62,15509.0,457.0313,457.1211,456.0731,456.7418,15509.0
2025-03-19 10:55:00,457.22,458.16,457.22,458.14,4564.0,456.3426,457.2808,456.3426,457.2608,4564.0
2025-03-19 11:00:00,457.85,458.59,457.22,458.04,11370.0,456.9714,457.71,456.3426,457.161,11370.0
2025-03-19 11:05:00,457.87,458.3,457.22,458.3,3572.0,456.9914,457.4205,456.3426,457.4205,3572.0
2025-03-19 11:10:00,458.63,459.63,458.41,459.33,3302.0,457.7499,458.748,457.5303,458.4485,3302.0
2025-03-19 11:15:00,459.33,459.88,458.77,458.78,13951.0,458.4485,458.9975,457.8896,457.8996,13951.0
2025-03-19 11:20:00,458.77,460.14,458.48,460.05,14703.0,457.8896,459.257,457.6002,459.1672,14703.0
2025-03-19 11:25:00,460.18,461.21,460.05,460.16,8490.0,459.2969,460.3249,459.1672,459.277,8490.0
2025-03-19 11:30:00,460.15,460.47,459.3,459.44,10420.0,459.267,459.5864,458.4186,458.5583,10420.0
2025-03-19 11:35:00,459.44,460.39,459.44,459.94,16843.0,458.5583,459.5065,458.5583,459.0574,16843.0
2025-03-19 11:40:00,459.5,459.91,459.1,459.75,3997.0,458.6182,459.0274,458.219,458.8677,3997.0
2025-03-19 11:45:00,459.41,460.51,459.4,460.44,7440.0,458.5284,459.6263,458.5184,459.5564,7440.0
2025-03-19 11:50:00,460.93,461.77,460.74,461.59,3612.0,460.0455,460.8839,459.8558,460.7042,3612.0
2025-03-19 11:55:00,461.56,461.68,461.01,461.27,7518.0,460.6743,460.794,460.1253,460.3848,7518.0
2025-03-19 12:00:00,461.38,462.19,461.19,462.04,8673.0,460.4946,461.3031,460.305,461.1533,8673.0
2025-03-19 12:05:00,461.66,461.88,461.28,461.33,4032.0,460.7741,460.9937,460.3948,460.4447,4032.0
2025-03-19 12:10:00,461.4,461.57,460.84,461.02,13399.0,460.5146,460.6842,459.9557,460.1353,13399.0
2025-03-19 12:15:00,461.31,461.75,461.1,461.75,6631.0,460.4247,460.8639,460.2152,460.8639,6631.0
2025-03-19 12:20:00,461.4,461.74,461.0,461.63,11869.0,460.5146,460.8539,460.1153,460.7441,11869.0
2025-03-19 12:25:00,461.6,461.85,460.85,461.02,11699.0,460.7142,460.9637,459.9656,460.1353,11699.0
2025-03-19 12:30:00,460.85,460.85,459.6,459.97,6354.0,459.9656,459.9656,458.718,459.0873,6354.0
2025-03-19 12:35:00,460.0,460.15,459.95,460.15,620.0,459.1173,459.267,459.0674,459.267,620.0
2025-03-19 12:40:00,459.59,459.59,458.5,459.18,1150.0,458.708,458.708,457.6201,458.2988,1150.0
2025-03-19 12:45:00,459.13,459.53,458.71,459.53,1395.0,458.2489,458.6482,457.8297,458.6482,1395.0
2025-03-19 12:50:00,459.41,459.49,459.17,459.17,1670.0,458.5284,458.6082,458.2889,458.2889,1670.0
2025-03-19 12:55:00,458.81,459.03,458.52,458.87,2226.0,457.9295,458.1491,457.6401,457.9894,2226.0
2025-03-19 13:00:00,458.87,458.87,458.2,458.24,1350.0,457.9894,457.9894,457.3207,457.3606,1350.0
2025-03-19 13:05:00,457.65,458.27,457.65,458.22,1830.0,456.7718,457.3906,456.7718,457.3407,1830.0
2025-03-19 13:10:00,458.12,458.28,457.33,457.34,2125.0,457.2409,457.4006,456.4524,456.4624,2125.0
2025-03-19 13:15:00,457.33,457.67,457.27,457.27,1710.0,456.4524,456.7917,456.3925,456.3925,1710.0
2025-03-19 13:20:00,457.6,458.21,457.59,457.85,3950.0,456.7219,457.3307,456.7119,456.9714,3950.0
2025-03-19 13:25:00,457.84,457.93,457.41,457.67,5274.0,456.9614,457.0512,456.5322,456.7917,5274.0
2025-03-19 13:30:00,457.67,457.67,457.4,457.41,3399.0,456.7917,456.7917,456.5223,456.5322,3399.0
2025-03-19 13:35:00,457.56,457.96,457.5,457.95,900.0,456.6819,457.0812,456.6221,457.0712,900.0
2025-03-19 13:40:00,457.87,457.87,457.5,457.56,700.0,456.9914,456.9914,456.6221,456.6819,700.0
2025-03-19 13:45:00,457.28,457.38,456.98,457.07,1320.0,456.4025,456.5023,456.1031,456.1929,1320.0
2025-03-19 13:50:00,456.79,457.32,456.41,457.32,2218.0,455.9134,456.4424,455.5342,456.4424,2218.0
2025-03-19 13:55:00,457.22,457.49,457.08,457.08,3945.0,456.3426,456.6121,456.2029,456.2029,3945.0
2025-03-19 14:00:00,456.36,458.66,456.26,458.33,4523.0,455.4842,457.7798,455.3844,457.4505,4523.0
2025-03-19 14:05:00,458.11,458.12,457.08,458.06,3250.0,457.2309,457.2409,456.2029,457.181,3250.0
2025-03-19 14:10:00,458.06,458.97,458.06,458.66,2500.0,457.181,458.0892,457.181,457.7798,2500.0
2025-03-19 14:15:00,458.65,459.18,457.67,457.68,8320.0,457.7699,458.2988,456.7917,456.8017,8320.0
2025-03-19 14:20:00,457.52,458.09,457.11,458.09,2814.0,456.642,457.2109,456.2328,457.2109,2814.0
2025-03-19 14:25:00,457.78,457.78,457.33,457.34,700.0,456.9015,456.9015,456.4524,456.4624,700.0
2025-03-19 14:30:00,457.61,459.04,457.46,458.43,4253.0,456.7318,458.1591,456.5821,457.5503,4253.0
2025-03-19 14:35:00,458.93,458.96,458.24,458.62,2346.0,458.0493,458.0793,457.3606,457.7399,2346.0
2025-03-19 14:40:00,457.95,459.91,457.95,459.91,1505.0,457.0712,459.0274,457.0712,459.0274,1505.0
2025-03-19 14:45:00,459.89,459.91,459.42,459.84,1300.0,459.0075,459.0274,458.5384,458.9576,1300.0
2025-03-19 14:50:00,459.56,460.44,459.56,460.44,1108.0,458.6781,459.5564,458.6781,459.5564,1108.0
2025-03-19 14:55:00,460.93,461.3,460.33,460.64,2789.0,460.0455,460.4148,459.4466,459.756,2789.0
2025-03-19 15:00:00,460.65,460.8,460.3,460.8,2156.0,459.766,459.9157,459.4167,459.9157,2156.0
2025-03-19 15:05:00,460.98,462.02,460.97,461.7,3422.0,460.0954,461.1334,460.0854,460.814,3422.0
2025-03-19 15:10:00,461.91,462.32,461.6,462.16,6320.0,461.0236,461.4328,460.7142,461.2731,6320.0
2025-03-19 15:15:00,462.13,462.31,461.4,461.4,5032.0,461.2432,461.4228,460.5146,460.5146,5032.0
2025-03-19 15:20:00,461.6,461.83,460.0,460.7,11737.0,460.7142,460.9438,459.1173,459.8159,11737.0
2025-03-19 15:25:00,460.7,460.77,459.22,459.67,5519.0,459.8159,459.8858,458.3388,458.7879,5519.0
2025-03-19 15:30:00,459.53,461.15,459.52,460.84,10602.0,458.6482,460.2651,458.6382,459.9557,10602.0
2025-03-19 15:35:00,460.45,461.14,459.9,460.96,10740.0,459.5664,460.2551,459.0175,460.0754,10740.0
2025-03-19 15:40:00,460.87,461.74,460.5,461.74,10533.0,459.9856,460.8539,459.6163,460.8539,10533.0
2025-03-19 15:45:00,461.95,461.99,460.96,461.0,13051.0,461.0635,461.1034,460.0754,460.1153,13051.0
2025-03-19 15:50:00,461.0,461.01,459.51,460.19,23710.0,460.1153,460.1253,458.6282,459.3069,23710.0
2025-03-19 15:55:00,459.78,460.47,459.34,460.34,45982.0,458.8977,459.5864,458.4585,459.4566,45982.0
2025-03-20 09:30:00,457.71,460.39,457.09,458.85,13899.0,456.8317,459.5065,456.2128,457.9695,13899.0
2025-03-20 09:35:00,458.85,460.93,456.61,456.62,3860.0,457.9695,460.0455,455.7338,455.7437,3860.0
2025-03-20 09:40:00,456.64,458.53,456.25,458.44,4045.0,455.7637,457.6501,455.3745,457.5603,4045.0
2025-03-20 09:45:00,457.64,458.74,457.33,457.73,5050.0,456.7618,457.8597,456.4524,456.8516,5050.0
2025-03-20 09:50:00,457.51,458.07,456.93,457.4,3440.0,456.632,457.191,456.0532,456.5223,3440.0
2025-03-20 09:55:00,457.92,459.55,457.92,458.92,2259.0,457.0413,458.6681,457.0413,458.0393,2259.0
2025-03-20 10:00:00,458.98,461.42,458.6,460.17,7308.0,458.0992,460.5345,457.7199,459.2869,7308.0
2025-03-20 10:05:00,460.17,460.17,459.38,459.59,1821.0,459.2869,459.2869,458.4985,458.708,1821.0
2025-03-20 10:10:00,459.58,459.58,459.09,459.36,850.0,458.6981,458.6981,458.209,458.4785,850.0
2025-03-20 10:15:00,459.42,459.42,458.46,458.52,8691.0,458.5384,458.5384,457.5802,457.6401,8691.0
2025-03-20 10:20:00,458.48,460.1,458.47,460.1,10994.0,457.6002,459.2171,457.5902,459.2171,10994.0
2025-03-20 10:25:00,460.4,461.29,460.4,461.09,3693.0,459.5165,460.4048,459.5165,460.2052,3693.0
2025-03-20 10:30:00,461.15,461.56,460.82,461.51,6812.0,460.2651,460.6743,459.9357,460.6244,6812.0
2025-03-20 10:35:00,461.04,461.49,460.68,460.82,6337.0,460.1553,460.6044,459.796,459.9357,6337.0
2025-03-20 10:40:00,460.8,461.64,460.79,461.59,6903.0,459.9157,460.7541,459.9057,460.7042,6903.0
2025-03-20 10:45:00,461.87,461.87,461.49,461.5,1721.0,460.9837,460.9837,460.6044,460.6144,1721.0
2025-03-20 10:50:00,461.35,461.48,461.13,461.14,946.0,460.4647,460.5944,460.2451,460.2551,946.0
2025-03-20 10:55:00,461.14,461.14,460.45,460.73,5640.0,460.2551,460.2551,459.5664,459.8459,5640.0
2025-03-20 11:00:00,460.84,460.84,460.0,460.09,6620.0,459.9557,459.9557,459.1173,459.2071,6620.0
2025-03-20 11:05:00,460.27,460.55,460.21,460.55,5302.0,459.3867,459.6662,459.3269,459.6662,5302.0
2025-03-20 11:10:00,460.64,460.74,460.41,460.67,3765.0,459.756,459.8558,459.5265,459.786,3765.0
2025-03-20 11:15:00,460.5,460.78,460.2,460.42,2263.0,459.6163,459.8958,459.3169,459.5365,2263.0
2025-03-20 11:20:00,459.84,460.03,459.72,460.03,5593.0,458.9576,459.1472,458.8378,459.1472,5593.0
2025-03-20 11:25:00,460.02,460.54,459.94,460.36,6651.0,459.1372,459.6562,459.0574,459.4766,6651.0
2025-03-20 11:30:00,460.44,460.6,460.0,460.03,6035.0,459.5564,459.7161,459.1173,459.1472,6035.0
2025-03-20 11:35:00,460.1,460.1,459.54,460.04,2953.0,459.2171,459.2171,458.6581,459.1572,2953.0
2025-03-20 11:40:00,460.06,460.9,460.06,460.71,6368.0,459.1771,460.0155,459.1771,459.8259,6368.0
2025-03-20 11:45:00,460.75,460.8,460.75,460.78,1688.0,459.8658,459.9157,459.8658,459.8958,1688.0
2025-03-20 11:50:00,460.58,461.11,460.56,461.11,800.0,459.6961,460.2251,459.6762,460.2251,800.0
2025-03-20 11:55:00,460.75,460.8,460.39,460.8,995.0,459.8658,459.9157,459.5065,459.9157,995.0
2025-03-20 12:00:00,460.78,461.73,460.78,461.6,1961.0,459.8958,460.8439,459.8958,460.7142,1961.0
2025-03-20 12:05:00,461.47,461.47,460.32,460.65,1150.0,460.5844,460.5844,459.4366,459.766,1150.0
2025-03-20 12:10:00,460.31,461.11,460.31,461.11,1322.0,459.4267,460.2251,459.4267,460.2251,1322.0
2025-03-20 12:15:00,461.08,461.63,460.66,460.96,4447.0,460.1952,460.7441,459.776,460.0754,4447.0
2025-03-20 12:20:00,461.0,461.0,460.7,460.7,700.0,460.1153,460.1153,459.8159,459.8159,700.0
2025-03-20 12:25:00,460.73,460.73,459.89,459.89,2296.0,459.8459,459.8459,459.0075,459.0075,2296.0
2025-03-20 12:30:00,460.11,460.31,460.11,460.12,500.0,459.2271,459.4267,459.2271,459.237,500.0
2025-03-20 12:35:00,459.81,460.7,459.59,460.42,3311.0,458.9276,459.8159,458.708,459.5365,3311.0
2025-03-20 12:40:00,460.4,460.7,460.2,460.44,1800.0,459.5165,459.8159,459.3169,459.5564,1800.0
2025-03-20 12:45:00,460.44,460.66,460.13,460.14,1821.0,459.5564,459.776,459.247,459.257,1821.0
2025-03-20 12:50:00,459.91,460.28,459.91,460.28,1073.0,459.0274,459.3967,459.0274,459.3967,1073.0
2025-03-20 12:55:00,460.29,460.29,459.81,459.81,1100.0,459.4067,459.4067,458.9276,458.9276,1100.0
2025-03-20 13:00:00,460.09,460.19,459.91,460.19,1296.0,459.2071,459.3069,459.0274,459.3069,1296.0
2025-03-20 13:05:00,460.24,460.83,460.24,460.83,500.0,459.3568,459.9457,459.3568,459.9457,500.0
2025-03-20 13:10:00,460.52,460.73,460.4,460.63,3380.0,459.6363,459.8459,459.5165,459.7461,3380.0
2025-03-20 13:15:00,460.63,460.63,460.32,460.37,2358.0,459.7461,459.7461,459.4366,459.4866,2358.0
2025-03-20 13:20:00,460.54,460.54,459.74,459.9,1327.0,459.6562,459.6562,458.8578,459.0175,1327.0
2025-03-20 13:25:00,459.51,459.51,458.93,458.93,300.0,458.6282,458.6282,458.0493,458.0493,300.0
2025-03-20 13:30:00,459.15,459.79,459.15,459.52,1538.0,458.2689,458.9077,458.2689,458.6382,1538.0
2025-03-20 13:35:00,459.53,459.97,459.06,459.97,807.0,458.6482,459.0873,458.1791,459.0873,807.0
2025-03-20 13:40:00,459.64,459.85,459.64,459.85,250.0,458.758,458.9676,458.758,458.9676,250.0
2025-03-20 13:45:00,460.06,460.59,459.75,460.38,1990.0,459.1771,459.7061,458.8677,459.4965,1990.0
2025-03-20 13:50:00,460.42,460.49,459.87,460.06,1984.0,459.5365,459.6063,458.9875,459.1771,1984.0
2025-03-20 13:55:00,459.38,459.5,459.38,459.42,700.0,458.4985,458.6182,458.4985,458.5384,700.0
2025-03-20 14:00:00,459.57,459.62,459.57,459.62,500.0,458.6881,458.738,458.6881,458.738,500.0
2025-03-20 14:05:00,459.35,459.72,459.21,459.72,1481.0,458.4685,458.8378,458.3288,458.8378,1481.0
2025-03-20 14:10:00,459.8,460.14,459.48,459.69,3958.0,458.9176,459.257,458.5983,458.8079,3958.0
2025-03-20 14:15:00,459.69,459.79,459.52,459.79,1122.0,458.8079,458.9077,458.6382,458.9077,1122.0
2025-03-20 14:20:00,459.79,459.79,458.85,458.9,3136.0,458.9077,458.9077,457.9695,458.0194,3136.0
2025-03-20 14:25:00,458.75,458.92,458.11,458.11,7402.0,457.8697,458.0393,457.2309,457.2309,7402.0
2025-03-20 14:30:00,457.54,458.16,457.54,458.01,4177.0,456.662,457.2808,456.662,457.1311,4177.0
2025-03-20 14:35:00,458.21,458.71,458.13,458.71,1435.0,457.3307,457.8297,457.2509,457.8297,1435.0
2025-03-20 14:40:00,458.8,459.16,458.64,458.97,1404.0,457.9196,458.2789,457.7599,458.0892,1404.0
2025-03-20 14:45:00,458.38,459.06,458.38,459.06,4100.0,457.5004,458.1791,457.5004,458.1791,4100.0
2025-03-20 14:50:00,459.17,460.12,459.17,459.92,1548.0,458.2889,459.237,458.2889,459.0374,1548.0
2025-03-20 14:55:00,460.18,460.38,458.69,458.88,4104.0,459.2969,459.4965,457.8098,457.9994,4104.0
2025-03-20 15:00:00,459.1,459.6,459.1,459.28,799.0,458.219,458.718,458.219,458.3986,799.0
2025-03-20 15:05:00,459.65,459.66,459.24,459.24,1750.0,458.7679,458.7779,458.3587,458.3587,1750.0
2025-03-20 15:10:00,459.26,459.78,459.26,459.75,2326.0,458.3787,458.8977,458.3787,458.8677,2326.0
2025-03-20 15:15:00,459.39,459.76,459.38,459.69,2421.0,458.5084,458.8777,458.4985,458.8079,2421.0
2025-03-20 15:20:00,459.54,459.97,459.5,459.74,4536.0,458.6581,459.0873,458.6182,458.8578,4536.0
2025-03-20 15:25:00,459.79,459.79,458.57,458.68,2320.0,458.9077,458.9077,457.69,457.7998,2320.0
2025-03-20 15:30:00,458.34,459.27,458.25,459.26,5829.0,457.4604,458.3887,457.3706,458.3787,5829.0
2025-03-20 15:35:00,458.84,459.57,458.84,459.0,4742.0,457.9595,458.6881,457.9595,458.1192,4742.0
2025-03-20 15:40:00,459.31,459.64,459.15,459.64,1620.0,458.4286,458.758,458.2689,458.758,1620.0
2025-03-20 15:45:00,459.66,460.26,459.47,459.96,2774.0,458.7779,459.3768,458.5883,459.0773,2774.0
2025-03-20 15:50:00,460.28,460.55,459.57,460.41,17244.0,459.3967,459.6662,458.6881,459.5265,17244.0
2025-03-20 15:55:00,460.64,460.67,459.29,459.71,42559.0,459.756,459.786,458.4086,458.8278,42559.0
2025-03-21 09:30:00,456.13,456.83,452.94,455.75,126491.0,455.2547,455.9533,452.0708,454.8754,126491.0
2025-03-21 09:35:00,455.75,455.75,453.93,453.93,1315.0,454.8754,454.8754,453.0589,453.0589,1315.0
2025-03-21 09:40:00,454.9,457.4,454.57,455.8,1112.0,454.027,456.5223,453.6977,454.9253,1112.0
2025-03-21 09:45:00,455.91,456.48,454.69,454.84,2930.0,455.0351,455.604,453.8175,453.9672,2930.0
2025-03-21 09:50:00,455.37,455.44,453.85,453.86,1193.0,454.4961,454.566,452.9791,452.989,1193.0
2025-03-21 09:55:00,454.8,455.34,454.59,455.07,1505.0,453.9272,454.4662,453.7176,454.1967,1505.0
2025-03-21 10:00:00,455.28,455.28,453.93,454.32,1984.0,454.4063,454.4063,453.0589,453.4482,1984.0
2025-03-21 10:05:00,454.49,454.49,453.32,453.4,1403.0,453.6178,453.6178,452.4501,452.5299,1403.0
2025-03-21 10:10:00,453.12,454.31,453.0,454.31,3626.0,452.2505,453.4382,452.1307,453.4382,3626.0
2025-03-21 10:15:00,454.31,454.83,454.0,454.83,2554.0,453.4382,453.9572,453.1288,453.9572,2554.0
2025-03-21 10:20:00,454.76,455.34,454.4,455.34,4794.0,453.8873,454.4662,453.528,454.4662,4794.0
2025-03-21 10:25:00,454.84,455.47,454.83,455.46,2527.0,453.9672,454.596,453.9572,454.586,2527.0
2025-03-21 10:30:00,455.18,455.73,455.18,455.69,3865.0,454.3065,454.8555,454.3065,454.8155,3865.0
2025-03-21 10:35:00,455.7,455.86,455.46,455.75,3231.0,454.8255,454.9852,454.586,454.8754,3231.0
2025-03-21 10:40:00,456.01,456.67,456.01,456.55,2179.0,455.1349,455.7937,455.1349,455.6739,2179.0
2025-03-21 10:45:00,456.69,457.0,456.31,457.0,5063.0,455.8136,456.123,455.4343,456.123,5063.0
2025-03-21 10:50:00,457.04,457.27,456.79,456.86,2808.0,456.1629,456.3925,455.9134,455.9833,2808.0
2025-03-21 10:55:00,457.04,457.87,457.04,457.84,2400.0,456.1629,456.9914,456.1629,456.9614,2400.0
2025-03-21 11:00:00,458.02,458.34,457.13,457.73,4327.0,457.1411,457.4604,456.2528,456.8516,4327.0
2025-03-21 11:05:00,457.73,458.19,457.72,458.02,1520.0,456.8516,457.3107,456.8416,457.1411,1520.0
2025-03-21 11:10:00,457.84,457.84,456.88,456.88,1403.0,456.9614,456.9614,456.0033,456.0033,1403.0
2025-03-21 11:15:00,457.06,457.71,456.74,457.4,4510.0,456.1829,456.8317,455.8635,456.5223,4510.0
2025-03-21 11:20:00,457.3,457.3,457.14,457.15,600.0,456.4224,456.4224,456.2628,456.2727,600.0
2025-03-21 11:25:00,457.29,457.48,457.01,457.01,1084.0,456.4125,456.6021,456.133,456.133,1084.0
2025-03-21 11:30:00,457.16,457.52,457.02,457.12,2748.0,456.2827,456.642,456.143,456.2428,2748.0
2025-03-21 11:35:00,457.12,457.12,456.73,456.74,1270.0,456.2428,456.2428,455.8535,455.8635,1270.0
2025-03-21 11:40:00,456.72,456.72,455.94,456.16,909.0,455.8436,455.8436,455.0651,455.2846,909.0
2025-03-21 11:45:00,456.45,456.69,456.45,456.69,600.0,455.5741,455.8136,455.5741,455.8136,600.0
2025-03-21 11:50:00,456.54,456.54,455.77,456.03,1100.0,455.6639,455.6639,454.8954,455.1549,1100.0
2025-03-21 11:55:00,456.22,456.32,456.08,456.14,600.0,455.3445,455.4443,455.2048,455.2647,600.0
2025-03-21 12:00:00,456.1,456.42,455.86,456.02,3063.0,455.2247,455.5441,454.9852,455.1449,3063.0
2025-03-21 12:05:00,456.2,456.25,455.96,456.1,1601.0,455.3246,455.3745,455.085,455.2247,1601.0
2025-03-21 12:10:00,456.36,456.48,456.27,456.48,1860.0,455.4842,455.604,455.3944,455.604,1860.0
2025-03-21 12:15:00,456.49,457.1,456.45,457.1,1205.0,455.614,456.2228,455.5741,456.2228,1205.0
2025-03-21 12:20:00,457.25,457.36,457.25,457.35,1386.0,456.3725,456.4823,456.3725,456.4723,1386.0
2025-03-21 12:25:00,457.47,457.89,457.37,457.89,1391.0,456.5921,457.0113,456.4923,457.0113,1391.0
2025-03-21 12:30:00,457.41,457.54,457.14,457.15,543.0,456.5322,456.662,456.2628,456.2727,543.0
2025-03-21 12:35:00,456.72,456.79,456.72,456.79,200.0,455.8436,455.9134,455.8436,455.9134,200.0
2025-03-21 12:40:00,456.85,456.91,456.85,456.88,322.0,455.9733,456.0332,455.9733,456.0033,322.0
2025-03-21 12:45:00,457.18,457.43,457.18,457.43,1000.0,456.3027,456.5522,456.3027,456.5522,1000.0
2025-03-21 12:50:00,457.79,457.92,457.37,457.37,300.0,456.9115,457.0413,456.4923,456.4923,300.0
2025-03-21 12:55:00,457.93,458.53,457.88,458.38,1665.0,457.0512,457.6501,457.0013,457.5004,1665.0
2025-03-21 13:00:00,458.19,458.19,457.84,457.91,470.0,457.3107,457.3107,456.9614,457.0313,470.0
2025-03-21 13:05:00,458.2,458.37,457.92,458.37,400.0,457.3207,457.4904,457.0413,457.4904,400.0
2025-03-21 13:10:00,458.07,458.13,458.07,458.13,300.0,457.191,457.2509,457.191,457.2509,300.0
2025-03-21 13:15:00,457.91,458.41,457.91,458.41,1100.0,457.0313,457.5303,457.0313,457.5303,1100.0
2025-03-21 13:20:00,457.84,458.09,457.58,458.09,2455.0,456.9614,457.2109,456.7019,457.2109,2455.0
2025-03-21 13:25:00,458.29,458.29,457.68,457.7,1070.0,457.4105,457.4105,456.8017,456.8217,1070.0
2025-03-21 13:30:00,457.6,457.6,457.12,457.12,672.0,456.7219,456.7219,456.2428,456.2428,672.0
2025-03-21 13:35:00,457.64,457.64,457.56,457.56,664.0,456.7618,456.7618,456.6819,456.6819,664.0
2025-03-21 13:40:00,457.78,458.27,457.78,458.27,637.0,456.9015,457.3906,456.9015,457.3906,637.0
2025-03-21 13:45:00,458.34,458.58,458.33,458.58,264.0,457.4604,457.7,457.4505,457.7,264.0
2025-03-21 13:50:00,458.66,458.82,458.66,458.82,200.0,457.7798,457.9395,457.7798,457.9395,200.0
2025-03-21 13:55:00,458.61,458.61,457.92,457.92,596.0,457.7299,457.7299,457.0413,457.0413,596.0
2025-03-21 14:00:00,457.92,457.92,457.92,457.92,0.0,457.0413,457.0413,457.0413,457.0413,0.0
2025-03-21 14:05:00,457.96,457.96,457.51,457.52,800.0,457.0812,457.0812,456.632,456.642,800.0
2025-03-21 14:10:00,457.89,458.13,457.89,458.13,300.0,457.0113,457.2509,457.0113,457.2509,300.0
2025-03-21 14:15:00,457.49,458.0,457.49,457.99,543.0,456.6121,457.1211,456.6121,457.1111,543.0
2025-03-21 14:20:00,457.85,457.91,457.7,457.7,400.0,456.9714,457.0313,456.8217,456.8217,400.0
2025-03-21 14:25:00,457.7,457.7,457.58,457.58,300.0,456.8217,456.8217,456.7019,456.7019,300.0
2025-03-21 14:30:00,457.23,457.67,457.18,457.67,1000.0,456.3526,456.7917,456.3027,456.7917,1000.0
2025-03-21 14:35:00,457.96,458.17,457.76,458.17,1514.0,457.0812,457.2908,456.8816,457.2908,1514.0
2025-03-21 14:40:00,458.17,458.32,458.06,458.21,927.0,457.2908,457.4405,457.181,457.3307,927.0
2025-03-21 14:45:00,457.84,457.84,457.84,457.84,418.0,456.9614,456.9614,456.9614,456.9614,418.0
2025-03-21 14:50:00,458.03,458.03,457.65,457.79,1578.0,457.151,457.151,456.7718,456.9115,1578.0
2025-03-21 14:55:00,457.73,458.3,457.73,458.05,5900.0,456.8516,457.4205,456.8516,457.171,5900.0
2025-03-21 15:00:00,458.05,458.05,457.15,457.5,8737.0,457.171,457.171,456.2727,456.6221,8737.0
2025-03-21 15:05:00,457.52,458.03,457.23,457.42,1410.0,456.642,457.151,456.3526,456.5422,1410.0
2025-03-21 15:10:00,456.94,457.87,456.94,457.87,5919.0,456.0631,456.9914,456.0631,456.9914,5919.0
2025-03-21 15:15:00,457.56,457.91,457.38,457.91,1122.0,456.6819,457.0313,456.5023,457.0313,1122.0
2025-03-21 15:20:00,457.36,458.52,457.28,458.52,8079.0,456.4823,457.6401,456.4025,457.6401,8079.0
2025-03-21 15:25:00,458.58,458.7,458.25,458.7,5408.0,457.7,457.8198,457.3706,457.8198,5408.0
2025-03-21 15:30:00,458.54,458.89,458.33,458.89,7954.0,457.6601,458.0094,457.4505,458.0094,7954.0
2025-03-21 15:35:00,458.75,459.41,458.63,458.82,2899.0,457.8697,458.5284,457.7499,457.9395,2899.0
2025-03-21 15:40:00,458.32,459.2,458.31,459.2,4345.0,457.4405,458.3188,457.4305,458.3188,4345.0
2025-03-21 15:45:00,458.98,459.63,458.95,459.15,3861.0,458.0992,458.748,458.0693,458.2689,3861.0
2025-03-21 15:50:00,459.52,459.83,459.01,459.64,7211.0,458.6382,458.9476,458.1292,458.758,7211.0
2025-03-21 15:55:00,459.5,459.88,458.89,459.28,29747.0,458.6182,458.9975,458.0094,458.3986,29747.0
2025-03-24 09:30:00,466.22,469.34,462.01,465.68,11144.0,465.3253,468.4393,461.1234,464.7864,11144.0
2025-03-24 09:35:00,465.83,469.09,465.49,466.83,5092.0,464.9361,468.1898,464.5967,465.9342,5092.0
2025-03-24 09:40:00,468.85,470.71,468.51,469.3,5988.0,467.9503,469.8067,467.6109,468.3994,5988.0
2025-03-24 09:45:00,468.48,469.33,467.92,468.83,5223.0,467.581,468.4294,467.0221,467.9303,5223.0
2025-03-24 09:50:00,468.52,469.38,468.44,468.44,2469.0,467.6209,468.4793,467.5411,467.5411,2469.0
2025-03-24 09:55:00,467.91,468.52,467.91,468.23,308.0,467.0121,467.6209,467.0121,467.3315,308.0
2025-03-24 10:00:00,468.36,468.36,466.98,466.99,1991.0,467.4612,467.4612,466.0839,466.0938,1991.0
2025-03-24 10:05:00,466.68,466.91,466.38,466.73,3810.0,465.7844,466.014,465.485,465.8343,3810.0
2025-03-24 10:10:00,466.82,467.95,466.82,467.32,3689.0,465.9242,467.052,465.9242,466.4232,3689.0
2025-03-24 10:15:00,467.62,468.28,467.62,468.21,2850.0,466.7226,467.3814,466.7226,467.3115,2850.0
2025-03-24 10:20:00,467.91,469.09,467.9,468.49,3299.0,467.0121,468.1898,467.0021,467.591,3299.0
2025-03-24 10:25:00,468.31,468.72,468.22,468.22,600.0,467.4113,467.8205,467.3215,467.3215,600.0
2025-03-24 10:30:00,468.47,468.75,468.2,468.2,656.0,467.571,467.8505,467.3015,467.3015,656.0
2025-03-24 10:35:00,468.47,468.64,467.69,467.92,1100.0,467.571,467.7407,466.7925,467.0221,1100.0
2025-03-24 10:40:00,467.51,467.89,467.51,467.52,875.0,466.6129,466.9921,466.6129,466.6228,875.0
2025-03-24 10:45:00,467.51,468.55,467.51,468.55,1336.0,466.6129,467.6509,466.6129,467.6509,1336.0
2025-03-24 10:50:00,468.7,468.85,467.87,468.85,306.0,467.8006,467.9503,466.9722,467.9503,306.0
2025-03-24 10:55:00,468.85,469.19,468.42,469.19,2125.0,467.9503,468.2896,467.5211,468.2896,2125.0
2025-03-24 11:00:00,469.31,469.73,468.89,469.19,2609.0,468.4094,468.8286,467.9902,468.2896,2609.0
2025-03-24 11:05:00,469.51,469.89,469.51,469.82,1300.0,468.609,468.9883,468.609,468.9184,1300.0
2025-03-24 11:10:00,469.86,470.04,469.58,470.04,1520.0,468.9583,469.138,468.6789,469.138,1520.0
2025-03-24 11:15:00,469.8,469.86,469.79,469.8,400.0,468.8985,468.9583,468.8885,468.8985,400.0
2025-03-24 11:20:00,470.03,470.51,469.92,470.4,1137.0,469.128,469.6071,469.0182,469.4973,1137.0
2025-03-24 11:25:00,470.19,470.35,470.09,470.35,2894.0,469.2877,469.4474,469.1879,469.4474,2894.0
2025-03-24 11:30:00,470.36,470.45,469.58,469.65,3256.0,469.4574,469.5472,468.6789,468.7487,3256.0
2025-03-24 11:35:00,469.84,469.91,469.36,469.36,800.0,468.9384,469.0082,468.4593,468.4593,800.0
2025-03-24 11:40:00,469.6,469.6,468.97,469.2,1350.0,468.6988,468.6988,468.07,468.2996,1350.0
2025-03-24 11:45:00,469.2,469.2,468.65,468.82,1169.0,468.2996,468.2996,467.7507,467.9203,1169.0
2025-03-24 11:50:00,468.74,469.35,468.73,469.35,2134.0,467.8405,468.4493,467.8305,468.4493,2134.0
2025-03-24 11:55:00,469.48,469.48,469.28,469.29,200.0,468.5791,468.5791,468.3795,468.3894,200.0
2025-03-24 12:00:00,469.57,469.89,469.48,469.85,2921.0,468.6689,468.9883,468.5791,468.9484,2921.0
2025-03-24 12:05:00,469.85,470.1,469.56,469.56,5594.0,468.9484,469.1979,468.6589,468.6589,5594.0
2025-03-24 12:10:00,469.56,469.56,469.55,469.56,300.0,468.6589,468.6589,468.6489,468.6589,300.0
2025-03-24 12:15:00,469.56,469.75,469.23,469.31,1000.0,468.6589,468.8486,468.3296,468.4094,1000.0
2025-03-24 12:20:00,469.01,469.56,469.01,469.39,2789.0,468.11,468.6589,468.11,468.4892,2789.0
2025-03-24 12:25:00,469.42,469.44,469.1,469.36,1638.0,468.5192,468.5391,468.1998,468.4593,1638.0
2025-03-24 12:30:00,469.36,469.84,469.35,469.75,1263.0,468.4593,468.9384,468.4493,468.8486,1263.0
2025-03-24 12:35:00,469.7,469.8,469.4,469.44,1500.0,468.7986,468.8985,468.4992,468.5391,1500.0
2025-03-24 12:40:00,469.4,469.52,469.12,469.5,4672.0,468.4992,468.619,468.2198,468.599,4672.0
2025-03-24 12:45:00,469.3,469.53,469.23,469.25,2159.0,468.3994,468.629,468.3296,468.3495,2159.0
2025-03-24 12:50:00,469.32,469.5,469.06,469.06,1684.0,468.4194,468.599,468.1599,468.1599,1684.0
2025-03-24 12:55:00,468.88,469.16,468.7,468.81,5129.0,467.9802,468.2597,467.8006,467.9104,5129.0
2025-03-24 13:00:00,469.11,469.11,468.44,468.45,7413.0,468.2098,468.2098,467.5411,467.551,7413.0
2025-03-24 13:05:00,468.6,468.64,468.43,468.52,2956.0,467.7008,467.7407,467.5311,467.6209,2956.0
2025-03-24 13:10:00,468.44,468.44,467.9,467.9,3356.0,467.5411,467.5411,467.0021,467.0021,3356.0
2025-03-24 13:15:00,468.0,468.63,467.8,468.11,7511.0,467.1019,467.7307,466.9023,467.2117,7511.0
2025-03-24 13:20:00,468.63,468.63,468.31,468.31,500.0,467.7307,467.7307,467.4113,467.4113,500.0
2025-03-24 13:25:00,468.31,468.81,468.07,468.81,2667.0,467.4113,467.9104,467.1718,467.9104,2667.0
2025-03-24 13:30:00,468.9,469.21,468.87,469.17,2918.0,468.0002,468.3096,467.9702,468.2697,2918.0
2025-03-24 13:35:00,469.2,469.59,468.98,469.26,1666.0,468.2996,468.6889,468.08,468.3595,1666.0
2025-03-24 13:40:00,469.25,469.25,468.63,468.63,400.0,468.3495,468.3495,467.7307,467.7307,400.0
2025-03-24 13:45:00,468.6,468.93,468.6,468.93,1222.0,467.7008,468.0301,467.7008,468.0301,1222.0
2025-03-24 13:50:00,469.06,469.06,468.56,468.56,2643.0,468.1599,468.1599,467.6608,467.6608,2643.0
2025-03-24 13:55:00,468.66,468.66,467.97,467.98,1608.0,467.7606,467.7606,467.072,467.0819,1608.0
2025-03-24 14:00:00,468.17,468.18,466.95,467.05,2000.0,467.2716,467.2816,466.0539,466.1537,2000.0
2025-03-24 14:05:00,467.19,467.45,467.17,467.18,2520.0,466.2935,466.553,466.2735,466.2835,2520.0
2025-03-24 14:10:00,467.45,467.48,467.15,467.15,2839.0,466.553,466.5829,466.2535,466.2535,2839.0
2025-03-24 14:15:00,467.2,467.47,467.19,467.25,1349.0,466.3034,466.5729,466.2935,466.3534,1349.0
2025-03-24 14:20:00,467.41,467.45,466.83,466.87,1061.0,466.513,466.553,465.9342,465.9741,1061.0
2025-03-24 14:25:00,467.04,467.25,467.02,467.19,4575.0,466.1438,466.3534,466.1238,466.2935,4575.0
2025-03-24 14:30:00,467.05,467.72,467.05,467.48,5847.0,466.1537,466.8224,466.1537,466.5829,5847.0
2025-03-24 14:35:00,467.63,468.13,467.56,468.13,5775.0,466.7326,467.2317,466.6628,467.2317,5775.0
2025-03-24 14:40:00,468.05,468.76,468.05,468.69,2359.0,467.1518,467.8605,467.1518,467.7906,2359.0
2025-03-24 14:45:00,468.8,469.04,468.46,468.93,2321.0,467.9004,468.1399,467.561,468.0301,2321.0
2025-03-24 14:50:00,468.78,469.19,468.76,469.19,3138.0,467.8804,468.2896,467.8605,468.2896,3138.0
2025-03-24 14:55:00,469.16,469.37,469.12,469.37,1200.0,468.2597,468.4693,468.2198,468.4693,1200.0
2025-03-24 15:00:00,469.38,469.6,469.38,469.6,422.0,468.4793,468.6988,468.4793,468.6988,422.0
2025-03-24 15:05:00,469.72,470.04,469.72,469.92,600.0,468.8186,469.138,468.8186,469.0182,600.0
2025-03-24 15:10:00,469.71,470.13,469.71,469.91,728.0,468.8086,469.2278,468.8086,469.0082,728.0
2025-03-24 15:15:00,469.89,470.34,469.88,470.34,1200.0,468.9883,469.4374,468.9783,469.4374,1200.0
2025-03-24 15:20:00,470.22,470.34,470.01,470.34,1987.0,469.3177,469.4374,469.1081,469.4374,1987.0
2025-03-24 15:25:00,470.14,470.29,469.89,470.04,1000.0,469.2378,469.3875,468.9883,469.138,1000.0
2025-03-24 15:30:00,469.78,470.09,469.55,469.94,2714.0,468.8785,469.1879,468.6489,469.0382,2714.0
2025-03-24 15:35:00,469.94,470.08,469.44,470.0,3678.0,469.0382,469.1779,468.5391,469.0981,3678.0
2025-03-24 15:40:00,469.91,470.5,469.66,470.29,3506.0,469.0082,469.5971,468.7587,469.3875,3506.0
2025-03-24 15:45:00,470.29,470.89,470.29,470.53,5627.0,469.3875,469.9864,469.3875,469.6271,5627.0
2025-03-24 15:50:00,470.06,470.68,469.61,470.54,13725.0,469.158,469.7768,468.7088,469.637,13725.0
2025-03-24 15:55:00,470.62,470.64,469.0,469.04,34309.0,469.7169,469.7368,468.1,468.1399,34309.0
2025-03-25 09:30:00,471.81,473.09,471.81,473.09,7833.0,470.9046,472.1821,470.9046,472.1821,7833.0
2025-03-25 09:35:00,473.09,473.09,469.11,471.36,2182.0,472.1821,472.1821,468.2098,470.4555,2182.0
2025-03-25 09:40:00,471.56,471.56,471.41,471.43,610.0,470.6551,470.6551,470.5054,470.5253,610.0
2025-03-25 09:45:00,471.4,472.28,471.4,471.62,5681.0,470.4954,471.3737,470.4954,470.715,5681.0
2025-03-25 09:50:00,471.74,473.15,471.38,473.04,3654.0,470.8347,472.242,470.4754,472.1322,3654.0
2025-03-25 09:55:00,473.13,473.43,472.92,473.43,600.0,472.2221,472.5215,472.0125,472.5215,600.0
2025-03-25 10:00:00,473.0,473.45,472.34,473.45,3128.0,472.0923,472.5415,471.4336,472.5415,3128.0
2025-03-25 10:05:00,473.31,474.1,473.21,473.23,1604.0,472.4017,473.1902,472.3019,472.3219,1604.0
2025-03-25 10:10:00,473.23,474.11,473.23,473.77,2151.0,472.3219,473.2002,472.3219,472.8608,2151.0
2025-03-25 10:15:00,473.7,475.08,473.54,474.6,3739.0,472.791,474.1683,472.6313,473.6892,3739.0
2025-03-25 10:20:00,474.5,474.61,473.92,473.92,1437.0,473.5894,473.6992,473.0106,473.0106,1437.0
2025-03-25 10:25:00,474.24,474.24,473.55,473.56,1099.0,473.3299,473.3299,472.6413,472.6512,1099.0
2025-03-25 10:30:00,473.94,474.44,473.94,474.36,600.0,473.0305,473.5296,473.0305,473.4497,600.0
2025-03-25 10:35:00,474.61,475.15,474.29,474.85,1733.0,473.6992,474.2382,473.3798,473.9388,1733.0
2025-03-25 10:40:00,475.04,475.96,474.98,475.75,2210.0,474.1284,475.0466,474.0685,474.837,2210.0
2025-03-25 10:45:00,475.65,475.7,475.35,475.56,3270.0,474.7372,474.7871,474.4378,474.6474,3270.0
2025-03-25 10:50:00,475.52,476.0,475.43,475.79,2401.0,474.6075,475.0866,474.5177,474.877,2401.0
2025-03-25 10:55:00,475.79,475.79,475.28,475.62,3600.0,474.877,474.877,474.3679,474.7073,3600.0
2025-03-25 11:00:00,475.53,475.7,475.51,475.51,748.0,474.6175,474.7871,474.5975,474.5975,748.0
2025-03-25 11:05:00,475.59,475.61,475.41,475.41,469.0,474.6773,474.6973,474.4977,474.4977,469.0
2025-03-25 11:10:00,475.63,475.81,475.58,475.75,510.0,474.7173,474.8969,474.6674,474.837,510.0
2025-03-25 11:15:00,475.75,475.75,475.0,475.1,2918.0,474.837,474.837,474.0885,474.1883,2918.0
2025-03-25 11:20:00,475.25,475.36,475.11,475.24,1616.0,474.338,474.4478,474.1983,474.328,1616.0
2025-03-25 11:25:00,475.24,475.24,474.88,474.9,1622.0,474.328,474.328,473.9687,473.9887,1622.0
2025-03-25 11:30:00,474.72,474.77,474.42,474.73,1303.0,473.809,473.8589,473.5096,473.819,1303.0
2025-03-25 11:35:00,474.56,474.72,474.44,474.6,1219.0,473.6493,473.809,473.5296,473.6892,1219.0
2025-03-25 11:40:00,474.59,474.77,474.59,474.66,630.0,473.6793,473.8589,473.6793,473.7491,630.0
2025-03-25 11:45:00,474.5,474.5,474.04,474.11,3040.0,473.5894,473.5894,473.1303,473.2002,3040.0
2025-03-25 11:50:00,474.08,474.11,473.94,473.94,2235.0,473.1702,473.2002,473.0305,473.0305,2235.0
2025-03-25 11:55:00,474.05,474.05,473.36,473.6,3972.0,473.1403,473.1403,472.4516,472.6912,3972.0
2025-03-25 12:00:00,473.43,473.75,473.15,473.72,2207.0,472.5215,472.8409,472.242,472.8109,2207.0
2025-03-25 12:05:00,473.6,473.85,473.6,473.77,1306.0,472.6912,472.9407,472.6912,472.8608,1306.0
2025-03-25 12:10:00,473.84,474.16,473.53,473.72,3853.0,472.9307,473.2501,472.6213,472.8109,3853.0
2025-03-25 12:15:00,473.63,473.69,473.36,473.68,1175.0,472.7211,472.781,472.4516,472.771,1175.0
2025-03-25 12:20:00,473.67,474.21,473.46,474.04,1346.0,472.761,473.3,472.5514,473.1303,1346.0
2025-03-25 12:25:00,474.02,474.24,473.8,473.93,2985.0,473.1104,473.3299,472.8908,473.0205,2985.0
2025-03-25 12:30:00,473.96,474.42,473.8,474.07,4025.0,473.0505,473.5096,472.8908,473.1603,4025.0
2025-03-25 12:35:00,474.06,474.33,474.05,474.18,850.0,473.1503,473.4198,473.1403,473.2701,850.0
2025-03-25 12:40:00,474.27,474.78,474.2,474.78,1354.0,473.3599,473.8689,473.29,473.8689,1354.0
2025-03-25 12:45:00,474.75,474.8,474.53,474.8,500.0,473.839,473.8889,473.6194,473.8889,500.0
2025-03-25 12:50:00,475.0,475.17,475.0,475.04,1357.0,474.0885,474.2582,474.0885,474.1284,1357.0
2025-03-25 12:55:00,475.11,475.79,475.11,475.79,3135.0,474.1983,474.877,474.1983,474.877,3135.0
2025-03-25 13:00:00,475.88,476.01,475.88,475.95,1413.0,474.9668,475.0965,474.9668,475.0367,1413.0
2025-03-25 13:05:00,475.88,476.02,475.61,475.94,5289.0,474.9668,475.1065,474.6973,475.0267,5289.0
2025-03-25 13:10:00,476.17,476.4,476.02,476.22,3403.0,475.2562,475.4858,475.1065,475.3061,3403.0
2025-03-25 13:15:00,476.1,476.39,475.85,476.06,3858.0,475.1864,475.4758,474.9368,475.1464,3858.0
2025-03-25 13:20:00,476.33,476.53,476.26,476.27,2021.0,475.4159,475.6155,475.3461,475.356,2021.0
2025-03-25 13:25:00,476.27,476.43,476.09,476.43,1057.0,475.356,475.5157,475.1764,475.5157,1057.0
2025-03-25 13:30:00,476.25,476.69,476.25,476.47,4041.0,475.3361,475.7752,475.3361,475.5557,4041.0
2025-03-25 13:35:00,476.46,476.51,476.27,476.43,3459.0,475.5457,475.5956,475.356,475.5157,3459.0
2025-03-25 13:40:00,476.4,476.57,476.08,476.11,1890.0,475.4858,475.6555,475.1664,475.1963,1890.0
2025-03-25 13:45:00,476.0,476.0,475.79,475.9,2153.0,475.0866,475.0866,474.877,474.9868,2153.0
2025-03-25 13:50:00,475.85,476.41,475.74,476.41,2331.0,474.9368,475.4958,474.8271,475.4958,2331.0
2025-03-25 13:55:00,476.41,476.41,476.41,476.41,100.0,475.4958,475.4958,475.4958,475.4958,100.0
2025-03-25 14:00:00,476.14,476.14,475.73,475.8,1142.0,475.2263,475.2263,474.8171,474.8869,1142.0
2025-03-25 14:05:00,475.79,475.81,475.64,475.65,3230.0,474.877,474.8969,474.7272,474.7372,3230.0
2025-03-25 14:10:00,475.65,476.31,475.31,476.15,6446.0,474.7372,475.396,474.3979,475.2363,6446.0
2025-03-25 14:15:00,476.35,476.55,476.03,476.4,2200.0,475.4359,475.6355,475.1165,475.4858,2200.0
2025-03-25 14:20:00,476.52,477.13,476.22,477.1,5344.0,475.6056,476.2144,475.3061,476.1844,5344.0
2025-03-25 14:25:00,476.58,477.38,476.58,477.38,1994.0,475.6654,476.4639,475.6654,476.4639,1994.0
2025-03-25 14:30:00,477.19,477.44,476.87,477.24,1917.0,476.2743,476.5238,475.9549,476.3242,1917.0
2025-03-25 14:35:00,477.49,477.49,476.86,476.86,1100.0,476.5737,476.5737,475.9449,475.9449,1100.0
2025-03-25 14:40:00,476.58,476.8,476.45,476.52,1610.0,475.6654,475.885,475.5357,475.6056,1610.0
2025-03-25 14:45:00,476.78,477.32,476.55,477.28,12059.0,475.8651,476.404,475.6355,476.3641,12059.0
2025-03-25 14:50:00,477.13,477.36,476.89,477.36,4009.0,476.2144,476.4439,475.9749,476.4439,4009.0
2025-03-25 14:55:00,477.47,477.93,477.07,477.08,8217.0,476.5537,477.0129,476.1545,476.1645,8217.0
2025-03-25 15:00:00,477.08,478.17,476.92,477.84,1798.0,476.1645,477.2524,476.0048,476.923,1798.0
2025-03-25 15:05:00,478.18,478.35,477.5,477.5,2820.0,477.2624,477.432,476.5837,476.5837,2820.0
2025-03-25 15:10:00,477.73,477.73,477.31,477.31,1050.0,476.8132,476.8132,476.394,476.394,1050.0
2025-03-25 15:15:00,477.33,477.72,477.1,477.7,4547.0,476.414,476.8033,476.1844,476.7833,4547.0
2025-03-25 15:20:00,477.61,477.93,477.48,477.91,4396.0,476.6935,477.0129,476.5637,476.9929,4396.0
2025-03-25 15:25:00,477.78,477.92,477.32,477.33,8388.0,476.8631,477.0029,476.404,476.414,8388.0
2025-03-25 15:30:00,477.25,477.54,477.25,477.41,2682.0,476.3342,476.6236,476.3342,476.4939,2682.0
2025-03-25 15:35:00,477.28,477.49,474.39,477.15,27111.0,476.3641,476.5737,473.4796,476.2344,27111.0
2025-03-25 15:40:00,477.22,477.41,476.96,477.17,4277.0,476.3042,476.4939,476.0447,476.2543,4277.0
2025-03-25 15:45:00,477.37,478.28,477.36,478.28,6760.0,476.4539,477.3622,476.4439,477.3622,6760.0
2025-03-25 15:50:00,477.88,478.37,477.36,478.08,14427.0,476.963,477.452,476.4439,477.1626,14427.0
2025-03-25 15:55:00,478.12,478.27,477.21,477.27,38039.0,477.2025,477.3522,476.2942,476.3541,38039.0
2025-03-26 09:30:00,478.21,479.0,477.68,479.0,5850.0,477.2923,478.0808,476.7633,478.0808,5850.0
2025-03-26 09:35:00,477.29,479.43,477.29,479.43,972.0,476.3741,478.51,476.3741,478.51,972.0
2025-03-26 09:40:00,479.49,480.86,479.49,480.86,625.0,478.5699,479.9372,478.5699,479.9372,625.0
2025-03-26 09:45:00,480.24,480.39,479.53,480.12,2768.0,479.3184,479.4681,478.6098,479.1987,2768.0
2025-03-26 09:50:00,479.43,479.51,479.4,479.47,500.0,478.51,478.5898,478.48,478.5499,500.0
2025-03-26 09:55:00,479.58,479.58,478.33,478.86,1136.0,478.6597,478.6597,477.4121,477.9411,1136.0
2025-03-26 10:00:00,478.15,478.16,477.55,477.75,4263.0,477.2324,477.2424,476.6336,476.8332,4263.0
2025-03-26 10:05:00,477.75,478.39,477.74,478.1,3278.0,476.8332,477.472,476.8232,477.1825,3278.0
2025-03-26 10:10:00,478.2,478.83,478.2,478.43,24152.0,477.2823,477.9111,477.2823,477.5119,24152.0
2025-03-26 10:15:00,478.57,478.9,478.57,478.69,349.0,477.6516,477.981,477.6516,477.7714,349.0
2025-03-26 10:20:00,478.03,478.11,477.0,477.16,2668.0,477.1127,477.1925,476.0846,476.2443,2668.0
2025-03-26 10:25:00,476.19,477.27,476.19,476.22,420.0,475.2762,476.3541,475.2762,475.3061,420.0
2025-03-26 10:30:00,475.81,477.33,475.81,477.27,2882.0,474.8969,476.414,474.8969,476.3541,2882.0
2025-03-26 10:35:00,477.51,477.51,476.05,476.09,6932.0,476.5937,476.5937,475.1365,475.1764,6932.0
2025-03-26 10:40:00,476.46,476.6,475.7,475.79,790.0,475.5457,475.6854,474.7871,474.877,790.0
2025-03-26 10:45:00,475.89,476.06,474.92,474.92,1170.0,474.9768,475.1464,474.0086,474.0086,1170.0
2025-03-26 10:50:00,474.93,475.77,474.93,475.53,609.0,474.0186,474.857,474.0186,474.6175,609.0
2025-03-26 10:55:00,475.41,475.63,475.38,475.38,409.0,474.4977,474.7173,474.4677,474.4677,409.0
2025-03-26 11:00:00,475.04,475.86,475.03,475.86,601.0,474.1284,474.9468,474.1184,474.9468,601.0
2025-03-26 11:05:00,475.59,475.72,475.45,475.45,455.0,474.6773,474.8071,474.5376,474.5376,455.0
2025-03-26 11:10:00,475.62,475.62,474.92,474.92,328.0,474.7073,474.7073,474.0086,474.0086,328.0
2025-03-26 11:15:00,475.24,475.42,474.6,474.6,1258.0,474.328,474.5077,473.6892,473.6892,1258.0
2025-03-26 11:20:00,474.43,474.43,474.35,474.35,255.0,473.5196,473.5196,473.4397,473.4397,255.0
2025-03-26 11:25:00,474.02,474.02,473.79,473.83,449.0,473.1104,473.1104,472.8808,472.9207,449.0
2025-03-26 11:30:00,474.35,474.39,473.87,474.11,648.0,473.4397,473.4796,472.9606,473.2002,648.0
2025-03-26 11:35:00,474.41,474.73,474.35,474.73,929.0,473.4996,473.819,473.4397,473.819,929.0
2025-03-26 11:40:00,474.88,475.04,474.45,474.66,1239.0,473.9687,474.1284,473.5395,473.7491,1239.0
2025-03-26 11:45:00,474.4,474.57,474.27,474.27,676.0,473.4896,473.6593,473.3599,473.3599,676.0
2025-03-26 11:50:00,474.37,474.37,473.62,473.62,1970.0,473.4597,473.4597,472.7111,472.7111,1970.0
2025-03-26 11:55:00,474.12,474.12,472.95,473.04,2458.0,473.2102,473.2102,472.0424,472.1322,2458.0
2025-03-26 12:00:00,472.93,473.12,472.72,472.82,804.0,472.0225,472.2121,471.8129,471.9127,804.0
2025-03-26 12:05:00,472.46,473.26,472.46,473.25,1514.0,471.5534,472.3518,471.5534,472.3418,1514.0
2025-03-26 12:10:00,473.25,473.25,473.25,473.25,0.0,472.3418,472.3418,472.3418,472.3418,0.0
2025-03-26 12:15:00,472.99,473.28,472.71,472.85,2937.0,472.0823,472.3718,471.8029,471.9426,2937.0
2025-03-26 12:20:00,473.0,473.0,472.13,472.13,2651.0,472.0923,472.0923,471.224,471.224,2651.0
2025-03-26 12:25:00,471.83,472.55,471.73,472.55,3500.0,470.9246,471.6432,470.8248,471.6432,3500.0
2025-03-26 12:30:00,472.94,472.96,472.94,472.96,409.0,472.0324,472.0524,472.0324,472.0524,409.0
2025-03-26 12:35:00,472.93,472.93,472.46,472.46,334.0,472.0225,472.0225,471.5534,471.5534,334.0
2025-03-26 12:40:00,472.89,473.12,472.89,472.96,336.0,471.9825,472.2121,471.9825,472.0524,336.0
2025-03-26 12:45:00,472.94,473.28,472.62,473.28,824.0,472.0324,472.3718,471.713,472.3718,824.0
2025-03-26 12:50:00,473.34,473.34,472.78,473.05,746.0,472.4317,472.4317,471.8727,472.1422,746.0
2025-03-26 12:55:00,472.95,472.95,471.4,471.4,3536.0,472.0424,472.0424,470.4954,470.4954,3536.0
2025-03-26 13:00:00,471.7,472.12,471.65,472.12,531.0,470.7948,471.214,470.7449,471.214,531.0
2025-03-26 13:05:00,471.39,471.51,471.39,471.43,516.0,470.4854,470.6052,470.4854,470.5253,516.0
2025-03-26 13:10:00,471.98,472.03,471.76,471.78,2101.0,471.0743,471.1242,470.8547,470.8747,2101.0
2025-03-26 13:15:00,471.46,471.69,471.45,471.62,810.0,470.5553,470.7848,470.5453,470.715,810.0
2025-03-26 13:20:00,471.78,471.78,471.67,471.67,200.0,470.8747,470.8747,470.7649,470.7649,200.0
2025-03-26 13:25:00,471.59,471.59,471.59,471.59,100.0,470.685,470.685,470.685,470.685,100.0
2025-03-26 13:30:00,470.08,470.25,469.86,470.25,810.0,469.1779,469.3476,468.9583,469.3476,810.0
2025-03-26 13:35:00,469.96,469.98,469.64,469.64,400.0,469.0581,469.0781,468.7388,468.7388,400.0
2025-03-26 13:40:00,470.39,471.3,470.39,471.17,1300.0,469.4873,470.3956,469.4873,470.2658,1300.0
2025-03-26 13:45:00,470.98,470.98,470.74,470.76,400.0,470.0762,470.0762,469.8367,469.8566,400.0
2025-03-26 13:50:00,470.68,470.68,470.06,470.12,1013.0,469.7768,469.7768,469.158,469.2178,1013.0
2025-03-26 13:55:00,470.12,470.12,469.42,469.42,1200.0,469.2178,469.2178,468.5192,468.5192,1200.0
2025-03-26 14:00:00,469.79,469.79,469.64,469.76,601.0,468.8885,468.8885,468.7388,468.8585,601.0
2025-03-26 14:05:00,469.54,469.59,469.41,469.59,655.0,468.639,468.6889,468.5092,468.6889,655.0
2025-03-26 14:10:00,469.77,470.32,469.77,470.32,868.0,468.8685,469.4175,468.8685,469.4175,868.0
2025-03-26 14:15:00,470.48,470.48,470.48,470.48,100.0,469.5772,469.5772,469.5772,469.5772,100.0
2025-03-26 14:20:00,470.38,470.57,470.38,470.57,708.0,469.4773,469.667,469.4773,469.667,708.0
2025-03-26 14:25:00,470.59,470.78,470.39,470.44,1552.0,469.6869,469.8766,469.4873,469.5372,1552.0
2025-03-26 14:30:00,470.44,470.44,470.44,470.44,0.0,469.5372,469.5372,469.5372,469.5372,0.0
2025-03-26 14:35:00,469.31,469.84,469.31,469.72,1206.0,468.4094,468.9384,468.4094,468.8186,1206.0
2025-03-26 14:40:00,469.3,469.49,468.89,468.89,1236.0,468.3994,468.5891,467.9902,467.9902,1236.0
2025-03-26 14:45:00,468.84,469.29,468.12,468.12,2024.0,467.9403,468.3894,467.2217,467.2217,2024.0
2025-03-26 14:50:00,468.2,468.74,468.19,468.74,828.0,467.3015,467.8405,467.2915,467.8405,828.0
2025-03-26 14:55:00,468.04,468.35,467.3,467.95,1334.0,467.1418,467.4512,466.4033,467.052,1334.0
2025-03-26 15:00:00,468.49,468.67,468.11,468.11,1045.0,467.591,467.7706,467.2117,467.2117,1045.0
2025-03-26 15:05:00,468.25,468.25,467.44,467.44,1100.0,467.3514,467.3514,466.543,466.543,1100.0
2025-03-26 15:10:00,467.7,467.83,467.18,467.34,3728.0,466.8025,466.9322,466.2835,466.4432,3728.0
2025-03-26 15:15:00,467.7,468.49,467.7,468.44,977.0,466.8025,467.591,466.8025,467.5411,977.0
2025-03-26 15:20:00,468.79,469.38,468.53,468.53,1872.0,467.8904,468.4793,467.6309,467.6309,1872.0
2025-03-26 15:25:00,468.58,468.74,468.0,468.0,800.0,467.6808,467.8405,467.1019,467.1019,800.0
2025-03-26 15:30:00,468.25,468.27,467.63,468.25,2493.0,467.3514,467.3714,466.7326,467.3514,2493.0
2025-03-26 15:35:00,468.31,468.46,467.84,467.85,2296.0,467.4113,467.561,466.9422,466.9522,2296.0
2025-03-26 15:40:00,467.62,468.55,467.62,468.31,3472.0,466.7226,467.6509,466.7226,467.4113,3472.0
2025-03-26 15:45:00,468.02,468.53,467.84,468.53,3921.0,467.1219,467.6309,466.9422,467.6309,3921.0
2025-03-26 15:50:00,468.84,470.28,468.36,469.54,11169.0,467.9403,469.3775,467.4612,468.639,11169.0
2025-03-26 15:55:00,469.78,470.97,469.36,469.87,43811.0,468.8785,470.0662,468.4593,468.9683,43811.0
2025-03-27 09:30:00,469.89,469.89,466.82,467.54,5607.0,468.9883,468.9883,465.9242,466.6428,5607.0
2025-03-27 09:35:00,468.15,468.31,465.32,465.32,11168.0,467.2516,467.4113,464.4271,464.4271,11168.0
2025-03-27 09:40:00,466.14,466.69,465.57,465.57,3389.0,465.2455,465.7944,464.6766,464.6766,3389.0
2025-03-27 09:45:00,465.94,467.66,465.93,467.66,1601.0,465.0459,466.7626,465.0359,466.7626,1601.0
2025-03-27 09:50:00,467.94,469.05,467.1,467.74,2070.0,467.042,468.1499,466.2036,466.8424,2070.0
2025-03-27 09:55:00,467.21,468.38,466.96,468.28,3506.0,466.3134,467.4812,466.0639,467.3814,3506.0
2025-03-27 10:00:00,468.71,469.46,467.93,467.93,4827.0,467.8105,468.5591,467.032,467.032,4827.0
2025-03-27 10:05:00,468.25,468.26,467.05,467.84,10841.0,467.3514,467.3614,466.1537,466.9422,10841.0
2025-03-27 10:10:00,468.76,470.41,467.48,470.41,9201.0,467.8605,469.5073,466.5829,469.5073,9201.0
2025-03-27 10:15:00,470.41,470.66,468.62,470.3,14257.0,469.5073,469.7568,467.7207,469.3975,14257.0
2025-03-27 10:20:00,469.96,469.96,468.0,469.08,7786.0,469.0581,469.0581,467.1019,468.1798,7786.0
2025-03-27 10:25:00,469.53,469.92,469.52,469.68,1300.0,468.629,469.0182,468.619,468.7787,1300.0
2025-03-27 10:30:00,469.31,469.32,469.12,469.12,300.0,468.4094,468.4194,468.2198,468.2198,300.0
2025-03-27 10:35:00,469.63,469.98,469.2,469.44,2401.0,468.7288,469.0781,468.2996,468.5391,2401.0
2025-03-27 10:40:00,469.7,471.08,469.7,470.66,2317.0,468.7986,470.176,468.7986,469.7568,2317.0
2025-03-27 10:45:00,470.66,470.66,470.16,470.16,439.0,469.7568,469.7568,469.2578,469.2578,439.0
2025-03-27 10:50:00,470.4,471.04,470.15,471.04,978.0,469.4973,470.1361,469.2478,470.1361,978.0
2025-03-27 10:55:00,470.74,470.98,470.6,470.76,1023.0,469.8367,470.0762,469.6969,469.8566,1023.0
2025-03-27 11:00:00,471.11,471.11,470.41,470.84,1410.0,470.2059,470.2059,469.5073,469.9365,1410.0
2025-03-27 11:05:00,470.53,470.71,470.29,470.44,506.0,469.6271,469.8067,469.3875,469.5372,506.0
2025-03-27 11:10:00,470.81,470.81,470.5,470.5,1050.0,469.9065,469.9065,469.5971,469.5971,1050.0
2025-03-27 11:15:00,470.54,471.86,470.32,471.65,7538.0,469.637,470.9545,469.4175,470.7449,7538.0
2025-03-27 11:20:00,471.33,471.68,470.97,471.49,1332.0,470.4255,470.7748,470.0662,470.5852,1332.0
2025-03-27 11:25:00,471.5,471.5,470.53,470.92,758.0,470.5952,470.5952,469.6271,470.0163,758.0
2025-03-27 11:30:00,470.92,470.92,470.43,470.54,928.0,470.0163,470.0163,469.5272,469.637,928.0
2025-03-27 11:35:00,470.29,470.29,469.53,469.53,729.0,469.3875,469.3875,468.629,468.629,729.0
2025-03-27 11:40:00,469.76,469.77,469.27,469.27,706.0,468.8585,468.8685,468.3695,468.3695,706.0
2025-03-27 11:45:00,469.52,469.62,469.44,469.62,700.0,468.619,468.7188,468.5391,468.7188,700.0
2025-03-27 11:50:00,469.83,470.01,469.73,469.83,1300.0,468.9284,469.1081,468.8286,468.9284,1300.0
2025-03-27 11:55:00,469.96,469.96,469.78,469.78,302.0,469.0581,469.0581,468.8785,468.8785,302.0
2025-03-27 12:00:00,469.84,469.9,469.84,469.9,550.0,468.9384,468.9983,468.9384,468.9983,550.0
2025-03-27 12:05:00,471.0,471.04,471.0,471.03,426.0,470.0962,470.1361,470.0962,470.1261,426.0
2025-03-27 12:10:00,470.99,470.99,470.68,470.69,622.0,470.0862,470.0862,469.7768,469.7867,622.0
2025-03-27 12:15:00,470.45,470.92,470.45,470.91,592.0,469.5472,470.0163,469.5472,470.0063,592.0
2025-03-27 12:20:00,471.3,471.3,471.3,471.3,100.0,470.3956,470.3956,470.3956,470.3956,100.0
2025-03-27 12:25:00,471.06,471.06,470.61,470.61,1135.0,470.156,470.156,469.7069,469.7069,1135.0
2025-03-27 12:30:00,470.75,470.84,470.32,470.32,839.0,469.8466,469.9365,469.4175,469.4175,839.0
2025-03-27 12:35:00,470.57,470.71,470.4,470.53,2011.0,469.667,469.8067,469.4973,469.6271,2011.0
2025-03-27 12:40:00,470.62,470.82,470.46,470.46,526.0,469.7169,469.9165,469.5572,469.5572,526.0
2025-03-27 12:45:00,470.17,470.24,469.39,469.4,800.0,469.2677,469.3376,468.4892,468.4992,800.0
2025-03-27 12:50:00,469.14,469.56,468.62,469.55,2727.0,468.2397,468.6589,467.7207,468.6489,2727.0
2025-03-27 12:55:00,469.11,469.11,468.72,468.72,1300.0,468.2098,468.2098,467.8205,467.8205,1300.0
2025-03-27 13:00:00,468.74,470.11,468.73,470.05,2236.0,467.8405,469.2079,467.8305,469.148,2236.0
2025-03-27 13:05:00,470.02,470.18,469.88,469.88,2240.0,469.118,469.2777,468.9783,468.9783,2240.0
2025-03-27 13:10:00,469.76,470.39,469.72,470.06,1573.0,468.8585,469.4873,468.8186,469.158,1573.0
2025-03-27 13:15:00,470.31,470.74,470.3,470.56,3892.0,469.4075,469.8367,469.3975,469.657,3892.0
2025-03-27 13:20:00,470.65,470.65,470.64,470.65,347.0,469.7468,469.7468,469.7368,469.7468,347.0
2025-03-27 13:25:00,470.45,470.45,469.61,469.62,1000.0,469.5472,469.5472,468.7088,468.7188,1000.0
2025-03-27 13:30:00,469.77,470.02,469.62,470.0,2118.0,468.8685,469.118,468.7188,469.0981,2118.0
2025-03-27 13:35:00,470.23,470.23,469.5,469.5,800.0,469.3276,469.3276,468.599,468.599,800.0
2025-03-27 13:40:00,469.58,469.58,469.09,469.1,843.0,468.6789,468.6789,468.1898,468.1998,843.0
2025-03-27 13:45:00,469.42,469.42,469.23,469.23,434.0,468.5192,468.5192,468.3296,468.3296,434.0
2025-03-27 13:50:00,469.42,469.75,468.73,468.73,1134.0,468.5192,468.8486,467.8305,467.8305,1134.0
2025-03-27 13:55:00,468.78,468.78,468.42,468.42,600.0,467.8804,467.8804,467.5211,467.5211,600.0
2025-03-27 14:00:00,468.88,468.92,468.59,468.89,606.0,467.9802,468.0201,467.6908,467.9902,606.0
2025-03-27 14:05:00,468.92,469.66,468.92,469.01,1497.0,468.0201,468.7587,468.0201,468.11,1497.0
2025-03-27 14:10:00,469.26,469.93,469.01,469.93,1621.0,468.3595,469.0282,468.11,469.0282,1621.0
2025-03-27 14:15:00,469.99,469.99,469.55,469.65,525.0,469.0881,469.0881,468.6489,468.7487,525.0
2025-03-27 14:20:00,469.54,469.74,469.08,469.24,800.0,468.639,468.8386,468.1798,468.3395,800.0
2025-03-27 14:25:00,469.05,469.16,468.95,469.08,1314.0,468.1499,468.2597,468.0501,468.1798,1314.0
2025-03-27 14:30:00,469.27,469.55,468.94,469.47,1663.0,468.3695,468.6489,468.0401,468.5691,1663.0
2025-03-27 14:35:00,469.81,469.83,469.46,469.77,709.0,468.9084,468.9284,468.5591,468.8685,709.0
2025-03-27 14:40:00,469.77,470.11,469.77,470.11,903.0,468.8685,469.2079,468.8685,469.2079,903.0
2025-03-27 14:45:00,470.1,470.36,470.1,470.18,746.0,469.1979,469.4574,469.1979,469.2777,746.0
2025-03-27 14:50:00,470.45,470.62,470.14,470.14,1023.0,469.5472,469.7169,469.2378,469.2378,1023.0
2025-03-27 14:55:00,470.11,470.11,469.31,469.43,2100.0,469.2079,469.2079,468.4094,468.5292,2100.0
2025-03-27 15:00:00,469.77,470.34,469.77,470.24,1500.0,468.8685,469.4374,468.8685,469.3376,1500.0
2025-03-27 15:05:00,470.09,470.39,469.65,470.39,604.0,469.1879,469.4873,468.7487,469.4873,604.0
2025-03-27 15:10:00,470.3,470.91,470.29,470.91,1275.0,469.3975,470.0063,469.3875,470.0063,1275.0
2025-03-27 15:15:00,470.93,471.32,470.93,471.27,929.0,470.0263,470.4155,470.0263,470.3656,929.0
2025-03-27 15:20:00,471.38,471.64,471.27,471.64,2244.0,470.4754,470.7349,470.3656,470.7349,2244.0
2025-03-27 15:25:00,471.14,471.44,471.1,471.27,1101.0,470.2359,470.5353,470.196,470.3656,1101.0
2025-03-27 15:30:00,471.52,471.74,470.64,470.92,2223.0,470.6152,470.8347,469.7368,470.0163,2223.0
2025-03-27 15:35:00,470.92,471.02,470.34,470.55,3061.0,470.0163,470.1161,469.4374,469.647,3061.0
2025-03-27 15:40:00,470.5,470.76,470.18,470.36,2432.0,469.5971,469.8566,469.2777,469.4574,2432.0
2025-03-27 15:45:00,470.2,470.73,470.18,470.44,2282.0,469.2977,469.8267,469.2777,469.5372,2282.0
2025-03-27 15:50:00,470.14,470.44,469.35,470.18,10822.0,469.2378,469.5372,468.4493,469.2777,10822.0
2025-03-27 15:55:00,469.79,469.79,468.62,468.77,14668.0,468.8885,468.8885,467.7207,467.8704,14668.0
2025-03-28 09:30:00,468.56,469.5,465.13,468.77,6071.0,467.6608,468.599,464.2374,467.8704,6071.0
2025-03-28 09:35:00,467.85,470.57,466.19,470.56,3908.0,466.9522,469.667,465.2954,469.657,3908.0
2025-03-28 09:40:00,471.31,471.31,466.71,467.72,4574.0,470.4056,470.4056,465.8144,466.8224,4574.0
2025-03-28 09:45:00,468.23,468.23,467.63,467.64,700.0,467.3315,467.3315,466.7326,466.7426,700.0
2025-03-28 09:50:00,467.64,468.35,467.47,468.06,1441.0,466.7426,467.4512,466.5729,467.1618,1441.0
2025-03-28 09:55:00,468.12,468.43,467.46,468.12,2268.0,467.2217,467.5311,466.5629,467.2217,2268.0
2025-03-28 10:00:00,466.71,469.07,466.44,467.5,4910.0,465.8144,468.1699,465.5449,466.6029,4910.0
2025-03-28 10:05:00,466.85,467.29,465.02,466.0,8476.0,465.9541,466.3933,464.1276,465.1057,8476.0
2025-03-28 10:10:00,465.68,466.0,465.25,465.97,1105.0,464.7864,465.1057,464.3572,465.0758,1105.0
2025-03-28 10:15:00,465.87,465.94,465.36,465.77,2350.0,464.976,465.0459,464.467,464.8762,2350.0
2025-03-28 10:20:00,465.39,465.39,464.74,464.9,2291.0,464.4969,464.4969,463.8482,464.0079,2291.0
2025-03-28 10:25:00,465.07,465.08,463.69,464.2,7170.0,464.1775,464.1875,462.8002,463.3092,7170.0
2025-03-28 10:30:00,464.49,464.73,464.08,464.37,2089.0,463.5986,463.8382,463.1894,463.4789,2089.0
2025-03-28 10:35:00,464.5,464.51,463.79,464.34,1062.0,463.6086,463.6186,462.9,463.4489,1062.0
2025-03-28 10:40:00,464.75,465.06,464.47,464.47,800.0,463.8581,464.1676,463.5787,463.5787,800.0
2025-03-28 10:45:00,464.49,464.49,463.84,463.99,700.0,463.5986,463.5986,462.9499,463.0996,700.0
2025-03-28 10:50:00,463.99,464.46,463.98,464.41,1868.0,463.0996,463.5687,463.0896,463.5188,1868.0
2025-03-28 10:55:00,464.57,464.75,463.59,463.59,1417.0,463.6785,463.8581,462.7004,462.7004,1417.0
2025-03-28 11:00:00,462.9,463.02,462.27,463.02,2103.0,462.0117,462.1315,461.3829,462.1315,2103.0
2025-03-28 11:05:00,463.28,463.84,462.91,462.91,2340.0,462.391,462.9499,462.0217,462.0217,2340.0
2025-03-28 11:10:00,463.82,463.95,463.42,463.45,2434.0,462.9299,463.0597,462.5307,462.5606,2434.0
2025-03-28 11:15:00,463.5,463.82,463.5,463.82,1308.0,462.6105,462.9299,462.6105,462.9299,1308.0
2025-03-28 11:20:00,463.77,464.09,463.63,463.64,3777.0,462.88,463.1994,462.7403,462.7503,3777.0
2025-03-28 11:25:00,463.93,464.7,463.91,464.7,1456.0,463.0397,463.8082,463.0198,463.8082,1456.0
2025-03-28 11:30:00,464.72,464.82,464.29,464.49,3146.0,463.8282,463.928,463.399,463.5986,3146.0
2025-03-28 11:35:00,464.51,465.39,464.51,465.39,2852.0,463.6186,464.4969,463.6186,464.4969,2852.0
2025-03-28 11:40:00,465.21,465.49,464.34,464.34,1211.0,464.3173,464.5967,463.4489,463.4489,1211.0
2025-03-28 11:45:00,464.55,464.71,464.48,464.69,2083.0,463.6585,463.8182,463.5887,463.7983,2083.0
2025-03-28 11:50:00,464.55,464.55,463.8,463.8,1500.0,463.6585,463.6585,462.91,462.91,1500.0
2025-03-28 11:55:00,464.3,464.7,464.05,464.25,7530.0,463.409,463.8082,463.1595,463.3591,7530.0
2025-03-28 12:00:00,464.15,464.53,463.99,463.99,5555.0,463.2593,463.6386,463.0996,463.0996,5555.0
2025-03-28 12:05:00,463.99,464.8,463.86,464.26,1997.0,463.0996,463.9081,462.9699,463.3691,1997.0
2025-03-28 12:10:00,464.02,464.23,463.96,464.19,8535.0,463.1295,463.3391,463.0697,463.2992,8535.0
2025-03-28 12:15:00,464.19,464.19,462.64,462.65,2199.0,463.2992,463.2992,461.7522,461.7622,2199.0
2025-03-28 12:20:00,462.66,462.66,462.26,462.38,1434.0,461.7722,461.7722,461.3729,461.4927,1434.0
2025-03-28 12:25:00,462.53,462.8,462.44,462.8,1603.0,461.6424,461.9119,461.5526,461.9119,1603.0
2025-03-28 12:30:00,462.84,463.09,462.79,462.85,1000.0,461.9518,462.2013,461.9019,461.9618,1000.0
2025-03-28 12:35:00,463.16,463.16,462.85,462.98,949.0,462.2712,462.2712,461.9618,462.0915,949.0
2025-03-28 12:40:00,462.57,463.39,462.57,463.17,1887.0,461.6823,462.5008,461.6823,462.2812,1887.0
2025-03-28 12:45:00,463.48,463.72,463.47,463.72,600.0,462.5906,462.8301,462.5806,462.8301,600.0
2025-03-28 12:50:00,463.6,463.83,463.59,463.61,300.0,462.7104,462.9399,462.7004,462.7203,300.0
2025-03-28 12:55:00,463.52,463.52,463.06,463.12,3543.0,462.6305,462.6305,462.1714,462.2313,3543.0
2025-03-28 13:00:00,463.24,463.31,462.48,462.5,3007.0,462.351,462.4209,461.5925,461.6125,3007.0
2025-03-28 13:05:00,462.14,462.16,461.52,461.87,2118.0,461.2532,461.2731,460.6343,460.9837,2118.0
2025-03-28 13:10:00,461.87,461.87,461.53,461.53,1200.0,460.9837,460.9837,460.6443,460.6443,1200.0
2025-03-28 13:15:00,461.3,462.01,461.29,462.01,2495.0,460.4148,461.1234,460.4048,461.1234,2495.0
2025-03-28 13:20:00,462.01,462.01,461.62,461.63,1090.0,461.1234,461.1234,460.7342,460.7441,1090.0
2025-03-28 13:25:00,461.6,461.6,460.94,460.97,1563.0,460.7142,460.7142,460.0555,460.0854,1563.0
2025-03-28 13:30:00,461.24,461.57,461.24,461.57,900.0,460.3549,460.6842,460.3549,460.6842,900.0
2025-03-28 13:35:00,461.56,461.75,461.5,461.75,928.0,460.6743,460.8639,460.6144,460.8639,928.0
2025-03-28 13:40:00,461.98,462.28,461.59,462.28,3509.0,461.0935,461.3929,460.7042,461.3929,3509.0
2025-03-28 13:45:00,461.93,462.47,461.82,462.01,1652.0,461.0436,461.5825,460.9338,461.1234,1652.0
2025-03-28 13:50:00,462.06,462.32,461.89,462.32,2508.0,461.1733,461.4328,461.0036,461.4328,2508.0
2025-03-28 13:55:00,462.32,462.8,462.32,462.67,788.0,461.4328,461.9119,461.4328,461.7821,788.0
2025-03-28 14:00:00,462.77,462.88,462.52,462.63,1000.0,461.8819,461.9917,461.6324,461.7422,1000.0
2025-03-28 14:05:00,462.48,462.72,462.48,462.52,415.0,461.5925,461.832,461.5925,461.6324,415.0
2025-03-28 14:10:00,462.67,462.71,462.39,462.39,748.0,461.7821,461.8221,461.5027,461.5027,748.0
2025-03-28 14:15:00,462.31,462.78,462.3,462.78,1300.0,461.4228,461.8919,461.4128,461.8919,1300.0
2025-03-28 14:20:00,462.8,463.12,462.41,462.41,2924.0,461.9119,462.2313,461.5226,461.5226,2924.0
2025-03-28 14:25:00,462.53,462.53,461.98,462.18,1308.0,461.6424,461.6424,461.0935,461.2931,1308.0
2025-03-28 14:30:00,462.12,462.17,461.88,461.99,1000.0,461.2332,461.2831,460.9937,461.1034,1000.0
2025-03-28 14:35:00,462.26,462.54,462.12,462.53,1228.0,461.3729,461.6524,461.2332,461.6424,1228.0
2025-03-28 14:40:00,462.34,462.34,462.34,462.34,100.0,461.4528,461.4528,461.4528,461.4528,100.0
2025-03-28 14:45:00,461.99,462.27,461.96,462.17,400.0,461.1034,461.3829,461.0735,461.2831,400.0
2025-03-28 14:50:00,462.16,462.21,462.16,462.19,1300.0,461.2731,461.323,461.2731,461.3031,1300.0
2025-03-28 14:55:00,462.22,462.66,462.22,462.62,2753.0,461.333,461.7722,461.333,461.7322,2753.0
2025-03-28 15:00:00,462.76,462.95,462.46,462.64,2387.0,461.872,462.0616,461.5725,461.7522,2387.0
2025-03-28 15:05:00,462.79,462.99,462.69,462.79,1958.0,461.9019,462.1015,461.8021,461.9019,1958.0
2025-03-28 15:10:00,462.79,462.79,462.38,462.62,4713.0,461.9019,461.9019,461.4927,461.7322,4713.0
2025-03-28 15:15:00,462.79,462.79,462.2,462.36,800.0,461.9019,461.9019,461.313,461.4727,800.0
2025-03-28 15:20:00,462.66,462.66,462.27,462.34,700.0,461.7722,461.7722,461.3829,461.4528,700.0
2025-03-28 15:25:00,462.13,462.13,461.92,461.93,2779.0,461.2432,461.2432,461.0336,461.0436,2779.0
2025-03-28 15:30:00,461.95,461.95,460.78,460.79,3900.0,461.0635,461.0635,459.8958,459.9057,3900.0
2025-03-28 15:35:00,460.88,461.24,460.74,461.12,3983.0,459.9956,460.3549,459.8558,460.2351,3983.0
2025-03-28 15:40:00,461.16,461.2,460.47,460.52,4610.0,460.275,460.315,459.5864,459.6363,4610.0
2025-03-28 15:45:00,460.47,462.05,460.22,462.05,5148.0,459.5864,461.1633,459.3368,461.1633,5148.0
2025-03-28 15:50:00,461.43,462.11,461.09,461.64,12417.0,460.5445,461.2232,460.2052,460.7541,12417.0
2025-03-28 15:55:00,461.64,461.78,460.88,461.38,44940.0,460.7541,460.8938,459.9956,460.4946,44940.0
2025-03-31 09:30:00,458.58,464.03,458.26,463.15,17394.0,457.7,463.1395,457.3806,462.2612,17394.0
2025-03-31 09:35:00,459.48,462.66,459.35,462.66,3871.0,458.5983,461.7722,458.4685,461.7722,3871.0
2025-03-31 09:40:00,459.28,462.1,458.77,459.63,5811.0,458.3986,461.2132,457.8896,458.748,5811.0
2025-03-31 09:45:00,459.63,459.63,456.9,456.97,25993.0,458.748,458.748,456.0232,456.0931,25993.0
2025-03-31 09:50:00,456.97,458.68,456.62,458.14,3400.0,456.0931,457.7998,455.7437,457.2608,3400.0
2025-03-31 09:55:00,459.4,459.4,458.08,458.08,910.0,458.5184,458.5184,457.2009,457.2009,910.0
2025-03-31 10:00:00,457.83,458.45,457.61,457.98,2866.0,456.9514,457.5702,456.7318,457.1011,2866.0
2025-03-31 10:05:00,457.28,458.3,457.22,457.95,4279.0,456.4025,457.4205,456.3426,457.0712,4279.0
2025-03-31 10:10:00,457.38,457.38,456.04,457.26,13790.0,456.5023,456.5023,455.1649,456.3825,13790.0
2025-03-31 10:15:00,457.12,457.49,456.51,456.63,6715.0,456.2428,456.6121,455.634,455.7537,6715.0
2025-03-31 10:20:00,456.62,457.24,456.4,456.86,4579.0,455.7437,456.3626,455.5242,455.9833,4579.0
2025-03-31 10:25:00,456.84,457.38,456.55,457.25,5277.0,455.9633,456.5023,455.6739,456.3725,5277.0
2025-03-31 10:30:00,457.3,459.85,457.3,459.66,3016.0,456.4224,458.9676,456.4224,458.7779,3016.0
2025-03-31 10:35:00,460.33,460.33,458.48,459.27,2298.0,459.4466,459.4466,457.6002,458.3887,2298.0
2025-03-31 10:40:00,458.81,459.02,458.17,458.17,1450.0,457.9295,458.1391,457.2908,457.2908,1450.0
2025-03-31 10:45:00,458.29,459.42,458.16,458.16,1416.0,457.4105,458.5384,457.2808,457.2808,1416.0
2025-03-31 10:50:00,458.31,458.99,457.94,458.94,2346.0,457.4305,458.1092,457.0612,458.0593,2346.0
2025-03-31 10:55:00,458.66,459.54,458.66,459.12,2457.0,457.7798,458.6581,457.7798,458.239,2457.0
2025-03-31 11:00:00,459.21,460.18,459.21,459.56,1100.0,458.3288,459.2969,458.3288,458.6781,1100.0
2025-03-31 11:05:00,459.92,460.12,459.53,459.88,2295.0,459.0374,459.237,458.6482,458.9975,2295.0
2025-03-31 11:10:00,460.03,460.39,459.96,459.96,300.0,459.1472,459.5065,459.0773,459.0773,300.0
2025-03-31 11:15:00,460.04,460.39,459.5,460.23,2443.0,459.1572,459.5065,458.6182,459.3468,2443.0
2025-03-31 11:20:00,460.08,460.59,460.04,460.59,1569.0,459.1971,459.7061,459.1572,459.7061,1569.0
2025-03-31 11:25:00,460.63,460.63,460.14,460.14,932.0,459.7461,459.7461,459.257,459.257,932.0
2025-03-31 11:30:00,459.8,460.03,459.25,459.96,1800.0,458.9176,459.1472,458.3687,459.0773,1800.0
2025-03-31 11:35:00,460.03,460.43,459.98,460.43,1403.0,459.1472,459.5464,459.0973,459.5464,1403.0
2025-03-31 11:40:00,461.05,461.05,460.46,460.46,800.0,460.1652,460.1652,459.5764,459.5764,800.0
2025-03-31 11:45:00,460.81,460.93,460.5,460.93,1376.0,459.9257,460.0455,459.6163,460.0455,1376.0
2025-03-31 11:50:00,460.61,460.89,460.61,460.75,1000.0,459.7261,460.0056,459.7261,459.8658,1000.0
2025-03-31 11:55:00,460.42,460.42,460.19,460.32,1507.0,459.5365,459.5365,459.3069,459.4366,1507.0
2025-03-31 12:00:00,460.29,460.43,459.7,459.92,1599.0,459.4067,459.5464,458.8178,459.0374,1599.0
2025-03-31 12:05:00,459.41,459.58,458.69,458.69,5253.0,458.5284,458.6981,457.8098,457.8098,5253.0
2025-03-31 12:10:00,458.34,458.51,458.03,458.47,1000.0,457.4604,457.6301,457.151,457.5902,1000.0
2025-03-31 12:15:00,458.47,459.45,458.46,459.45,2624.0,457.5902,458.5683,457.5802,458.5683,2624.0
2025-03-31 12:20:00,459.08,459.47,459.01,459.19,1035.0,458.199,458.5883,458.1292,458.3088,1035.0
2025-03-31 12:25:00,459.6,460.23,459.44,460.23,1195.0,458.718,459.3468,458.5583,459.3468,1195.0
2025-03-31 12:30:00,460.85,461.44,460.59,461.44,2435.0,459.9656,460.5545,459.7061,460.5545,2435.0
2025-03-31 12:35:00,461.44,461.44,461.28,461.42,500.0,460.5545,460.5545,460.3948,460.5345,500.0
2025-03-31 12:40:00,461.42,461.69,461.11,461.19,1005.0,460.5345,460.804,460.2251,460.305,1005.0
2025-03-31 12:45:00,461.23,461.59,460.84,460.95,1100.0,460.3449,460.7042,459.9557,460.0654,1100.0
2025-03-31 12:50:00,461.05,461.47,460.99,461.47,1100.0,460.1652,460.5844,460.1054,460.5844,1100.0
2025-03-31 12:55:00,461.57,461.57,460.35,460.73,1666.0,460.6842,460.6842,459.4666,459.8459,1666.0
2025-03-31 13:00:00,460.79,461.01,460.79,460.9,778.0,459.9057,460.1253,459.9057,460.0155,778.0
2025-03-31 13:05:00,460.8,461.68,460.79,461.68,900.0,459.9157,460.794,459.9057,460.794,900.0
2025-03-31 13:10:00,461.46,461.93,461.27,461.93,1480.0,460.5745,461.0436,460.3848,461.0436,1480.0
2025-03-31 13:15:00,461.38,461.38,460.66,460.66,1020.0,460.4946,460.4946,459.776,459.776,1020.0
2025-03-31 13:20:00,460.06,460.06,459.93,460.02,312.0,459.1771,459.1771,459.0474,459.1372,312.0
2025-03-31 13:25:00,460.06,460.58,459.93,460.58,1800.0,459.1771,459.6961,459.0474,459.6961,1800.0
2025-03-31 13:30:00,460.48,460.51,459.94,460.3,1831.0,459.5963,459.6263,459.0574,459.4167,1831.0
2025-03-31 13:35:00,460.47,460.79,460.15,460.64,1139.0,459.5864,459.9057,459.267,459.756,1139.0
2025-03-31 13:40:00,460.73,460.73,460.33,460.33,818.0,459.8459,459.8459,459.4466,459.4466,818.0
2025-03-31 13:45:00,460.04,460.66,459.95,460.0,1651.0,459.1572,459.776,459.0674,459.1173,1651.0
2025-03-31 13:50:00,460.26,461.03,460.23,461.03,1956.0,459.3768,460.1453,459.3468,460.1453,1956.0
2025-03-31 13:55:00,460.9,460.92,460.57,460.57,743.0,460.0155,460.0355,459.6862,459.6862,743.0
2025-03-31 14:00:00,460.84,462.07,460.83,462.07,2131.0,459.9557,461.1833,459.9457,461.1833,2131.0
2025-03-31 14:05:00,462.16,463.69,461.95,463.69,2184.0,461.2731,462.8002,461.0635,462.8002,2184.0
2025-03-31 14:10:00,464.65,464.65,463.55,463.55,1308.0,463.7583,463.7583,462.6605,462.6605,1308.0
2025-03-31 14:15:00,463.37,464.0,463.21,463.7,4836.0,462.4808,463.1096,462.3211,462.8102,4836.0
2025-03-31 14:20:00,463.49,463.9,463.34,463.49,1427.0,462.6006,463.0098,462.4509,462.6006,1427.0
2025-03-31 14:25:00,463.71,463.85,463.24,463.81,1455.0,462.8201,462.9599,462.351,462.92,1455.0
2025-03-31 14:30:00,463.81,464.47,463.8,463.87,2057.0,462.92,463.5787,462.91,462.9798,2057.0
2025-03-31 14:35:00,463.93,464.33,463.92,464.33,1970.0,463.0397,463.439,463.0297,463.439,1970.0
2025-03-31 14:40:00,464.43,464.65,464.13,464.63,4392.0,463.5388,463.7583,463.2393,463.7384,4392.0
2025-03-31 14:45:00,464.25,464.27,463.66,464.08,2938.0,463.3591,463.3791,462.7702,463.1894,2938.0
2025-03-31 14:50:00,464.21,464.84,464.19,464.63,1500.0,463.3192,463.948,463.2992,463.7384,1500.0
2025-03-31 14:55:00,464.42,464.42,463.19,463.19,1646.0,463.5288,463.5288,462.3011,462.3011,1646.0
2025-03-31 15:00:00,463.35,464.59,463.34,464.51,2624.0,462.4608,463.6985,462.4509,463.6186,2624.0
2025-03-31 15:05:00,464.52,465.42,464.51,465.27,1819.0,463.6286,464.5269,463.6186,464.3771,1819.0
2025-03-31 15:10:00,465.29,465.64,464.91,465.2,3021.0,464.3971,464.7464,464.0178,464.3073,3021.0
2025-03-31 15:15:00,465.88,466.37,465.6,465.87,1712.0,464.986,465.475,464.7065,464.976,1712.0
2025-03-31 15:20:00,466.14,466.59,465.96,465.96,3684.0,465.2455,465.6946,465.0658,465.0658,3684.0
2025-03-31 15:25:00,465.55,465.79,464.64,464.86,2853.0,464.6566,464.8962,463.7484,463.9679,2853.0
2025-03-31 15:30:00,464.62,466.19,464.42,466.14,3744.0,463.7284,465.2954,463.5288,465.2455,3744.0
2025-03-31 15:35:00,466.14,466.14,465.56,465.9,2116.0,465.2455,465.2455,464.6666,465.0059,2116.0
2025-03-31 15:40:00,466.31,468.34,466.31,466.91,4220.0,465.4152,467.4413,465.4152,466.014,4220.0
2025-03-31 15:45:00,466.41,466.76,465.12,465.56,2586.0,465.515,465.8643,464.2274,464.6666,2586.0
2025-03-31 15:50:00,465.92,465.92,464.44,465.78,13973.0,465.0259,465.0259,463.5487,464.8862,13973.0
2025-03-31 15:55:00,465.7,466.2,465.0,465.76,37851.0,464.8063,465.3054,464.1077,464.8662,37851.0
2025-04-01 09:30:00,463.08,465.93,462.38,463.42,23045.0,462.1914,465.0359,461.4927,462.5307,23045.0
2025-04-01 09:35:00,463.53,465.34,462.85,464.55,5653.0,462.6405,464.447,461.9618,463.6585,5653.0
2025-04-01 09:40:00,465.27,467.46,464.97,467.0,5700.0,464.3771,466.5629,464.0777,466.1038,5700.0
2025-04-01 09:45:00,466.56,469.86,466.56,468.88,4921.0,465.6647,468.9583,465.6647,467.9802,4921.0
2025-04-01 09:50:00,468.69,469.99,468.69,469.09,5300.0,467.7906,469.0881,467.7906,468.1898,5300.0
2025-04-01 09:55:00,469.03,469.41,468.04,468.04,4017.0,468.1299,468.5092,467.1418,467.1418,4017.0
2025-04-01 10:00:00,467.66,468.02,465.54,466.48,6017.0,466.7626,467.1219,464.6466,465.5848,6017.0
2025-04-01 10:05:00,466.19,466.2,464.37,465.48,8247.0,465.2954,465.3054,463.4789,464.5867,8247.0
2025-04-01 10:10:00,465.52,465.8,464.36,464.77,12645.0,464.6267,464.9061,463.4689,463.8781,12645.0
2025-04-01 10:15:00,465.08,465.88,464.4,465.88,3921.0,464.1875,464.986,463.5088,464.986,3921.0
2025-04-01 10:20:00,465.8,465.8,464.72,465.17,5705.0,464.9061,464.9061,463.8282,464.2773,5705.0
2025-04-01 10:25:00,465.28,465.79,464.88,465.74,3142.0,464.3871,464.8962,463.9879,464.8462,3142.0
2025-04-01 10:30:00,465.69,466.45,465.54,466.2,2605.0,464.7963,465.5549,464.6466,465.3054,2605.0
2025-04-01 10:35:00,466.25,467.35,466.24,466.99,2520.0,465.3553,466.4532,465.3453,466.0938,2520.0
2025-04-01 10:40:00,467.06,467.62,466.8,467.37,1713.0,466.1637,466.7226,465.9042,466.4731,1713.0
2025-04-01 10:45:00,467.37,467.37,467.02,467.31,750.0,466.4731,466.4731,466.1238,466.4132,750.0
2025-04-01 10:50:00,467.31,468.31,467.31,468.16,3011.0,466.4132,467.4113,466.4132,467.2616,3011.0
2025-04-01 10:55:00,468.22,468.45,467.78,467.87,3618.0,467.3215,467.551,466.8823,466.9722,3618.0
2025-04-01 11:00:00,467.92,468.04,467.21,467.78,4478.0,467.0221,467.1418,466.3134,466.8823,4478.0
2025-04-01 11:05:00,467.81,468.13,467.73,467.74,2924.0,466.9123,467.2317,466.8324,466.8424,2924.0
2025-04-01 11:10:00,467.49,468.93,467.49,468.66,5591.0,466.5929,468.0301,466.5929,467.7606,5591.0
2025-04-01 11:15:00,468.77,469.16,468.72,468.72,700.0,467.8704,468.2597,467.8205,467.8205,700.0
2025-04-01 11:20:00,468.7,468.85,468.02,468.65,1598.0,467.8006,467.9503,467.1219,467.7507,1598.0
2025-04-01 11:25:00,468.33,468.49,467.62,467.63,1300.0,467.4313,467.591,466.7226,466.7326,1300.0
2025-04-01 11:30:00,467.62,468.1,466.98,467.41,2167.0,466.7226,467.2017,466.0839,466.513,2167.0
2025-04-01 11:35:00,467.29,467.83,467.18,467.68,1500.0,466.3933,466.9322,466.2835,466.7825,1500.0
2025-04-01 11:40:00,467.8,468.42,467.2,468.42,3061.0,466.9023,467.5211,466.3034,467.5211,3061.0
2025-04-01 11:45:00,468.62,469.15,468.24,468.96,1125.0,467.7207,468.2497,467.3415,468.0601,1125.0
2025-04-01 11:50:00,468.87,469.0,468.41,468.41,2167.0,467.9702,468.1,467.5111,467.5111,2167.0
2025-04-01 11:55:00,468.79,469.1,468.41,468.92,1562.0,467.8904,468.1998,467.5111,468.0201,1562.0
2025-04-01 12:00:00,468.8,469.7,468.49,469.7,1602.0,467.9004,468.7986,467.591,468.7986,1602.0
2025-04-01 12:05:00,469.29,469.29,469.28,469.29,200.0,468.3894,468.3894,468.3795,468.3894,200.0
2025-04-01 12:10:00,469.03,469.29,468.51,468.51,1643.0,468.1299,468.3894,467.6109,467.6109,1643.0
2025-04-01 12:15:00,468.89,469.3,468.85,469.13,1013.0,467.9902,468.3994,467.9503,468.2297,1013.0
2025-04-01 12:20:00,469.13,469.47,468.48,468.81,3016.0,468.2297,468.5691,467.581,467.9104,3016.0
2025-04-01 12:25:00,468.81,468.81,467.56,467.71,3344.0,467.9104,467.9104,466.6628,466.8125,3344.0
2025-04-01 12:30:00,467.29,467.72,466.72,467.34,3445.0,466.3933,466.8224,465.8244,466.4432,3445.0
2025-04-01 12:35:00,467.31,467.32,466.51,466.88,8997.0,466.4132,466.4232,465.6148,465.9841,8997.0
2025-04-01 12:40:00,467.45,467.57,467.38,467.44,1875.0,466.553,466.6727,466.4831,466.543,1875.0
2025-04-01 12:45:00,467.5,468.0,467.49,468.0,2101.0,466.6029,467.1019,466.5929,467.1019,2101.0
2025-04-01 12:50:00,468.15,469.02,468.15,469.02,950.0,467.2516,468.12,467.2516,468.12,950.0
2025-04-01 12:55:00,468.85,469.32,468.59,468.62,1637.0,467.9503,468.4194,467.6908,467.7207,1637.0
2025-04-01 13:00:00,468.58,468.81,468.53,468.53,700.0,467.6808,467.9104,467.6309,467.6309,700.0
2025-04-01 13:05:00,468.63,468.79,468.03,468.19,2256.0,467.7307,467.8904,467.1319,467.2915,2256.0
2025-04-01 13:10:00,468.03,468.41,468.02,468.11,1265.0,467.1319,467.5111,467.1219,467.2117,1265.0
2025-04-01 13:15:00,468.09,468.09,467.47,467.47,1346.0,467.1917,467.1917,466.5729,466.5729,1346.0
2025-04-01 13:20:00,467.44,467.88,467.44,467.68,2591.0,466.543,466.9821,466.543,466.7825,2591.0
2025-04-01 13:25:00,467.76,467.76,466.99,467.0,1205.0,466.8624,466.8624,466.0938,466.1038,1205.0
2025-04-01 13:30:00,467.37,467.8,467.35,467.35,700.0,466.4731,466.9023,466.4532,466.4532,700.0
2025-04-01 13:35:00,467.48,467.72,467.45,467.49,600.0,466.5829,466.8224,466.553,466.5929,600.0
2025-04-01 13:40:00,467.75,467.98,467.58,467.59,795.0,466.8524,467.0819,466.6827,466.6927,795.0
2025-04-01 13:45:00,467.52,467.96,467.52,467.74,700.0,466.6228,467.062,466.6228,466.8424,700.0
2025-04-01 13:50:00,468.07,468.3,467.64,468.04,1758.0,467.1718,467.4013,466.7426,467.1418,1758.0
2025-04-01 13:55:00,467.77,467.84,467.45,467.48,1172.0,466.8724,466.9422,466.553,466.5829,1172.0
2025-04-01 14:00:00,467.62,467.62,466.37,466.41,2928.0,466.7226,466.7226,465.475,465.515,2928.0
2025-04-01 14:05:00,466.7,466.78,466.11,466.12,3348.0,465.8044,465.8843,465.2155,465.2255,3348.0
2025-04-01 14:10:00,466.02,466.32,465.77,466.32,2786.0,465.1257,465.4251,464.8762,465.4251,2786.0
2025-04-01 14:15:00,465.84,466.11,465.48,465.84,1716.0,464.9461,465.2155,464.5867,464.9461,1716.0
2025-04-01 14:20:00,465.84,466.07,465.3,465.83,2574.0,464.9461,465.1756,464.4071,464.9361,2574.0
2025-04-01 14:25:00,465.85,466.45,465.7,466.17,7648.0,464.956,465.5549,464.8063,465.2754,7648.0
2025-04-01 14:30:00,465.93,466.37,465.93,465.95,1564.0,465.0359,465.475,465.0359,465.0558,1564.0
2025-04-01 14:35:00,465.96,466.04,465.62,465.89,4099.0,465.0658,465.1457,464.7265,464.996,4099.0
2025-04-01 14:40:00,465.89,466.44,465.73,466.09,5878.0,464.996,465.5449,464.8363,465.1956,5878.0
2025-04-01 14:45:00,466.08,466.17,465.75,465.75,7505.0,465.1856,465.2754,464.8562,464.8562,7505.0
2025-04-01 14:50:00,465.94,466.44,465.83,465.98,2383.0,465.0459,465.5449,464.9361,465.0858,2383.0
2025-04-01 14:55:00,466.24,467.12,466.24,466.94,2100.0,465.3453,466.2236,465.3453,466.0439,2100.0
2025-04-01 15:00:00,467.12,467.64,467.12,467.14,2175.0,466.2236,466.7426,466.2236,466.2436,2175.0
2025-04-01 15:05:00,467.17,467.34,466.71,466.77,1187.0,466.2735,466.4432,465.8144,465.8743,1187.0
2025-04-01 15:10:00,466.77,467.01,466.77,467.0,2025.0,465.8743,466.1138,465.8743,466.1038,2025.0
2025-04-01 15:15:00,467.23,467.75,467.19,467.25,1936.0,466.3334,466.8524,466.2935,466.3534,1936.0
2025-04-01 15:20:00,467.53,467.73,467.19,467.63,1048.0,466.6328,466.8324,466.2935,466.7326,1048.0
2025-04-01 15:25:00,467.45,467.92,467.35,467.37,3229.0,466.553,467.0221,466.4532,466.4731,3229.0
2025-04-01 15:30:00,467.34,468.19,467.33,467.95,1990.0,466.4432,467.2915,466.4332,467.052,1990.0
2025-04-01 15:35:00,467.46,467.96,467.22,467.81,2199.0,466.5629,467.062,466.3234,466.9123,2199.0
2025-04-01 15:40:00,467.96,468.15,467.79,468.05,3068.0,467.062,467.2516,466.8923,467.1518,3068.0
2025-04-01 15:45:00,468.13,468.53,467.78,468.53,3781.0,467.2317,467.6309,466.8823,467.6309,3781.0
2025-04-01 15:50:00,468.34,468.94,467.45,468.8,11521.0,467.4413,468.0401,466.553,467.9004,11521.0
2025-04-01 15:55:00,468.8,469.19,467.88,468.62,33312.0,467.9004,468.2896,466.9821,467.7207,33312.0
2025-04-02 09:30:00,463.36,466.42,463.36,465.36,10921.0,462.4708,465.5249,462.4708,464.467,10921.0
2025-04-02 09:35:00,466.15,468.04,465.15,466.4,4927.0,465.2555,467.1418,464.2574,465.505,4927.0
2025-04-02 09:40:00,465.95,466.6,465.31,466.56,3268.0,465.0558,465.7046,464.4171,465.6647,3268.0
2025-04-02 09:45:00,466.65,466.65,465.52,465.95,1520.0,465.7545,465.7545,464.6267,465.0558,1520.0
2025-04-02 09:50:00,466.0,466.0,464.64,465.06,3381.0,465.1057,465.1057,463.7484,464.1676,3381.0
2025-04-02 09:55:00,464.51,465.04,464.23,465.04,1700.0,463.6186,464.1476,463.3391,464.1476,1700.0
2025-04-02 10:00:00,465.0,465.51,463.96,464.79,4638.0,464.1077,464.6167,463.0697,463.8981,4638.0
2025-04-02 10:05:00,464.63,464.88,463.5,463.5,1670.0,463.7384,463.9879,462.6105,462.6105,1670.0
2025-04-02 10:10:00,463.22,463.52,462.49,462.49,3274.0,462.3311,462.6305,461.6025,461.6025,3274.0
2025-04-02 10:15:00,462.46,464.33,462.46,464.33,2538.0,461.5725,463.439,461.5725,463.439,2538.0
2025-04-02 10:20:00,464.49,465.01,463.4,464.53,3496.0,463.5986,464.1176,462.5107,463.6386,3496.0
2025-04-02 10:25:00,464.69,465.24,464.29,464.97,4237.0,463.7983,464.3472,463.399,464.0777,4237.0
2025-04-02 10:30:00,464.84,466.35,464.84,465.99,9241.0,463.948,465.4551,463.948,465.0958,9241.0
2025-04-02 10:35:00,465.93,465.93,465.17,465.64,1674.0,465.0359,465.0359,464.2773,464.7464,1674.0
2025-04-02 10:40:00,465.48,465.83,464.8,464.8,893.0,464.5867,464.9361,463.9081,463.9081,893.0
2025-04-02 10:45:00,465.27,465.86,465.09,465.61,2203.0,464.3771,464.966,464.1975,464.7165,2203.0
2025-04-02 10:50:00,465.61,466.25,465.61,466.0,1137.0,464.7165,465.3553,464.7165,465.1057,1137.0
2025-04-02 10:55:00,466.14,466.94,466.04,466.41,2075.0,465.2455,466.0439,465.1457,465.515,2075.0
2025-04-02 11:00:00,466.69,466.87,466.12,466.65,1992.0,465.7944,465.9741,465.2255,465.7545,1992.0
2025-04-02 11:05:00,467.1,467.1,466.43,466.87,1950.0,466.2036,466.2036,465.5349,465.9741,1950.0
2025-04-02 11:10:00,466.94,467.23,466.29,466.29,2827.0,466.0439,466.3334,465.3952,465.3952,2827.0
2025-04-02 11:15:00,465.94,466.36,465.64,466.2,1511.0,465.0459,465.4651,464.7464,465.3054,1511.0
2025-04-02 11:20:00,466.4,466.86,466.0,466.86,2230.0,465.505,465.9641,465.1057,465.9641,2230.0
2025-04-02 11:25:00,467.3,468.06,467.07,467.58,1483.0,466.4033,467.1618,466.1737,466.6827,1483.0
2025-04-02 11:30:00,467.79,467.89,467.34,467.43,1355.0,466.8923,466.9921,466.4432,466.533,1355.0
2025-04-02 11:35:00,467.44,467.92,467.44,467.45,1338.0,466.543,467.0221,466.543,466.553,1338.0
2025-04-02 11:40:00,467.44,467.44,466.23,466.23,1926.0,466.543,466.543,465.3353,465.3353,1926.0
2025-04-02 11:45:00,466.12,466.32,465.58,465.72,1350.0,465.2255,465.4251,464.6866,464.8263,1350.0
2025-04-02 11:50:00,465.72,466.2,465.59,465.86,1144.0,464.8263,465.3054,464.6965,464.966,1144.0
2025-04-02 11:55:00,465.61,466.13,465.61,466.01,2130.0,464.7165,465.2355,464.7165,465.1157,2130.0
2025-04-02 12:00:00,466.02,466.31,466.02,466.08,1585.0,465.1257,465.4152,465.1257,465.1856,1585.0
2025-04-02 12:05:00,466.14,466.51,466.01,466.33,1300.0,465.2455,465.6148,465.1157,465.4351,1300.0
2025-04-02 12:10:00,466.53,467.39,466.02,466.81,1706.0,465.6347,466.4931,465.1257,465.9142,1706.0
2025-04-02 12:15:00,466.61,466.61,466.6,466.61,650.0,465.7146,465.7146,465.7046,465.7146,650.0
2025-04-02 12:20:00,466.57,466.61,466.22,466.28,1031.0,465.6747,465.7146,465.3253,465.3852,1031.0
2025-04-02 12:25:00,466.58,467.01,466.19,467.01,3070.0,465.6846,466.1138,465.2954,466.1138,3070.0
2025-04-02 12:30:00,466.86,467.22,466.62,467.13,1950.0,465.9641,466.3234,465.7246,466.2336,1950.0
2025-04-02 12:35:00,467.9,467.9,466.94,467.41,1397.0,467.0021,467.0021,466.0439,466.513,1397.0
2025-04-02 12:40:00,467.29,467.86,467.29,467.68,1100.0,466.3933,466.9622,466.3933,466.7825,1100.0
2025-04-02 12:45:00,467.75,468.44,467.32,468.28,1910.0,466.8524,467.5411,466.4232,467.3814,1910.0
2025-04-02 12:50:00,468.49,469.38,468.49,469.33,1994.0,467.591,468.4793,467.591,468.4294,1994.0
2025-04-02 12:55:00,469.34,469.34,468.62,468.63,1620.0,468.4393,468.4393,467.7207,467.7307,1620.0
2025-04-02 13:00:00,468.79,469.44,468.79,469.03,1100.0,467.8904,468.5391,467.8904,468.1299,1100.0
2025-04-02 13:05:00,469.44,470.52,469.25,470.38,4669.0,468.5391,469.6171,468.3495,469.4773,4669.0
2025-04-02 13:10:00,470.73,471.51,470.58,471.23,3350.0,469.8267,470.6052,469.677,470.3257,3350.0
2025-04-02 13:15:00,471.23,471.27,470.35,470.35,4550.0,470.3257,470.3656,469.4474,469.4474,4550.0
2025-04-02 13:20:00,470.34,470.34,469.24,469.63,1260.0,469.4374,469.4374,468.3395,468.7288,1260.0
2025-04-02 13:25:00,469.63,469.94,469.63,469.63,1406.0,468.7288,469.0382,468.7288,468.7288,1406.0
2025-04-02 13:30:00,469.63,469.63,468.85,468.95,2106.0,468.7288,468.7288,467.9503,468.0501,2106.0
2025-04-02 13:35:00,468.59,469.14,468.59,469.14,1000.0,467.6908,468.2397,467.6908,468.2397,1000.0
2025-04-02 13:40:00,469.28,469.37,468.25,468.25,2560.0,468.3795,468.4693,467.3514,467.3514,2560.0
2025-04-02 13:45:00,468.58,468.63,467.87,467.87,2478.0,467.6808,467.7307,466.9722,466.9722,2478.0
2025-04-02 13:50:00,467.71,468.08,467.63,468.08,1650.0,466.8125,467.1818,466.7326,467.1818,1650.0
2025-04-02 13:55:00,468.39,468.54,468.39,468.54,870.0,467.4912,467.6409,467.4912,467.6409,870.0
2025-04-02 14:00:00,468.28,468.93,468.27,468.77,1900.0,467.3814,468.0301,467.3714,467.8704,1900.0
2025-04-02 14:05:00,468.13,468.13,468.08,468.08,200.0,467.2317,467.2317,467.1818,467.1818,200.0
2025-04-02 14:10:00,468.0,468.0,467.7,468.0,1200.0,467.1019,467.1019,466.8025,467.1019,1200.0
2025-04-02 14:15:00,467.74,468.07,467.57,467.57,848.0,466.8424,467.1718,466.6727,466.6727,848.0
2025-04-02 14:20:00,468.01,468.01,466.91,466.91,1171.0,467.1119,467.1119,466.014,466.014,1171.0
2025-04-02 14:25:00,466.98,467.6,466.88,466.88,2306.0,466.0839,466.7027,465.9841,465.9841,2306.0
2025-04-02 14:30:00,466.63,467.29,466.62,467.07,3310.0,465.7345,466.3933,465.7246,466.1737,3310.0
2025-04-02 14:35:00,467.46,468.18,467.41,468.18,1300.0,466.5629,467.2816,466.513,467.2816,1300.0
2025-04-02 14:40:00,468.01,468.81,468.01,468.43,3056.0,467.1119,467.9104,467.1119,467.5311,3056.0
2025-04-02 14:45:00,468.5,468.51,468.13,468.31,1711.0,467.601,467.6109,467.2317,467.4113,1711.0
2025-04-02 14:50:00,467.79,467.92,467.62,467.64,1505.0,466.8923,467.0221,466.7226,466.7426,1505.0
2025-04-02 14:55:00,467.57,467.57,466.16,466.16,1100.0,466.6727,466.6727,465.2654,465.2654,1100.0
2025-04-02 15:00:00,466.54,467.63,466.53,467.63,2839.0,465.6447,466.7326,465.6347,466.7326,2839.0
2025-04-02 15:05:00,467.64,467.72,467.35,467.35,1330.0,466.7426,466.8224,466.4532,466.4532,1330.0
2025-04-02 15:10:00,467.3,467.5,467.21,467.21,1800.0,466.4033,466.6029,466.3134,466.3134,1800.0
2025-04-02 15:15:00,467.43,468.13,467.27,467.59,5090.0,466.533,467.2317,466.3733,466.6927,5090.0
2025-04-02 15:20:00,467.7,468.38,467.58,468.37,2414.0,466.8025,467.4812,466.6827,467.4712,2414.0
2025-04-02 15:25:00,468.31,468.69,467.9,468.69,2766.0,467.4113,467.7906,467.0021,467.7906,2766.0
2025-04-02 15:30:00,468.28,469.34,468.14,469.34,5110.0,467.3814,468.4393,467.2416,468.4393,5110.0
2025-04-02 15:35:00,469.48,469.99,469.26,469.65,3068.0,468.5791,469.0881,468.3595,468.7487,3068.0
2025-04-02 15:40:00,469.7,470.19,469.53,469.96,5849.0,468.7986,469.2877,468.629,469.0581,5849.0
2025-04-02 15:45:00,470.1,470.98,470.04,470.98,6035.0,469.1979,470.0762,469.138,470.0762,6035.0
2025-04-02 15:50:00,471.42,471.58,470.42,471.47,12424.0,470.5153,470.675,469.5173,470.5653,12424.0
2025-04-02 15:55:00,471.47,471.92,470.29,470.73,52609.0,470.5653,471.0144,469.3875,469.8267,52609.0
2025-04-03 09:30:00,455.1,456.0,455.1,456.0,400.0,454.2267,455.1249,454.2267,455.1249,400.0
2025-04-03 09:35:00,455.0,458.56,454.23,456.06,35167.0,454.1269,457.68,453.3583,455.1848,35167.0
2025-04-03 09:40:00,457.02,458.36,455.18,455.18,6423.0,456.143,457.4804,454.3065,454.3065,6423.0
2025-04-03 09:45:00,454.94,454.94,452.25,452.25,2129.0,454.067,454.067,451.3821,451.3821,2129.0
2025-04-03 09:50:00,453.2,454.71,451.52,452.29,4894.0,452.3303,453.8374,450.6535,451.4221,4894.0
2025-04-03 09:55:00,452.29,453.25,450.0,451.8,9854.0,451.4221,452.3802,449.1365,450.933,9854.0
2025-04-03 10:00:00,451.29,451.99,449.75,450.72,16225.0,450.424,451.1226,448.8869,449.8551,16225.0
2025-04-03 10:05:00,452.2,452.2,449.67,450.63,4211.0,451.3322,451.3322,448.8071,449.7652,4211.0
2025-04-03 10:10:00,450.41,450.41,447.58,448.68,13323.0,449.5457,449.5457,446.7211,447.819,13323.0
2025-04-03 10:15:00,448.58,449.76,447.78,448.73,3739.0,447.7192,448.8969,446.9207,447.8689,3739.0
2025-04-03 10:20:00,448.94,448.94,446.5,447.12,3973.0,448.0785,448.0785,445.6432,446.262,3973.0
2025-04-03 10:25:00,447.74,449.03,447.52,449.03,3126.0,446.8808,448.1683,446.6612,448.1683,3126.0
2025-04-03 10:30:00,449.03,450.99,449.02,449.9,5974.0,448.1683,450.1246,448.1583,449.0366,5974.0
2025-04-03 10:35:00,450.07,450.86,450.04,450.04,4665.0,449.2063,449.9948,449.1764,449.1764,4665.0
2025-04-03 10:40:00,450.7,450.89,449.91,450.65,2858.0,449.8351,450.0247,449.0466,449.7852,2858.0
2025-04-03 10:45:00,450.84,451.04,447.99,448.25,20513.0,449.9748,450.1745,447.1303,447.3898,20513.0
2025-04-03 10:50:00,448.87,448.87,446.96,447.03,3609.0,448.0086,448.0086,446.1023,446.1722,3609.0
2025-04-03 10:55:00,447.69,448.16,446.61,447.51,5987.0,446.8309,447.3,445.753,446.6512,5987.0
2025-04-03 11:00:00,447.73,449.28,447.48,449.2,3332.0,446.8708,448.4178,446.6213,448.338,3332.0
2025-04-03 11:05:00,449.02,449.04,448.0,448.79,5973.0,448.1583,448.1783,447.1403,447.9288,5973.0
2025-04-03 11:10:00,449.0,450.13,448.69,450.13,40529.0,448.1384,449.2662,447.829,449.2662,40529.0
2025-04-03 11:15:00,450.02,450.89,449.89,449.89,2943.0,449.1564,450.0247,449.0267,449.0267,2943.0
2025-04-03 11:20:00,450.15,450.15,447.26,448.2,4190.0,449.2862,449.2862,446.4017,447.3399,4190.0
2025-04-03 11:25:00,448.53,448.98,448.11,448.26,1032.0,447.6693,448.1184,447.2501,447.3998,1032.0
2025-04-03 11:30:00,448.26,448.32,447.56,448.23,1380.0,447.3998,447.4597,446.7011,447.3698,1380.0
2025-04-03 11:35:00,448.39,451.26,447.61,449.62,7035.0,447.5295,450.394,446.751,448.7572,7035.0
2025-04-03 11:40:00,449.8,450.18,449.04,449.66,9872.0,448.9368,449.3161,448.1783,448.7971,9872.0
2025-04-03 11:45:00,449.81,450.22,449.23,449.49,1500.0,448.9468,449.356,448.3679,448.6274,1500.0
2025-04-03 11:50:00,449.48,449.48,448.51,449.03,14493.0,448.6175,448.6175,447.6493,448.1683,14493.0
2025-04-03 11:55:00,450.49,451.1,449.65,450.78,58257.0,449.6255,450.2343,448.7871,449.915,58257.0
2025-04-03 12:00:00,450.62,451.63,450.6,451.63,53356.0,449.7553,450.7633,449.7353,450.7633,53356.0
2025-04-03 12:05:00,451.56,451.6,450.87,451.59,2936.0,450.6935,450.7334,450.0048,450.7234,2936.0
2025-04-03 12:10:00,450.58,452.23,450.58,451.98,4270.0,449.7153,451.3622,449.7153,451.1127,4270.0
2025-04-03 12:15:00,452.11,452.7,452.1,452.58,5342.0,451.2424,451.8313,451.2324,451.7115,5342.0
2025-04-03 12:20:00,452.58,453.6,452.43,452.66,3695.0,451.7115,452.7295,451.5618,451.7913,3695.0
2025-04-03 12:25:00,452.79,453.59,452.77,453.59,2647.0,451.9211,452.7196,451.9011,452.7196,2647.0
2025-04-03 12:30:00,453.8,453.8,452.08,452.08,2800.0,452.9292,452.9292,451.2125,451.2125,2800.0
2025-04-03 12:35:00,452.27,452.27,452.15,452.15,550.0,451.4021,451.4021,451.2823,451.2823,550.0
2025-04-03 12:40:00,452.7,454.7,452.7,452.87,900.0,451.8313,453.8274,451.8313,452.0009,900.0
2025-04-03 12:45:00,452.76,452.91,452.3,452.91,1405.0,451.8912,452.0409,451.432,452.0409,1405.0
2025-04-03 12:50:00,452.92,452.92,451.82,452.17,1300.0,452.0508,452.0508,450.953,451.3023,1300.0
2025-04-03 12:55:00,452.17,453.92,451.96,453.59,3584.0,451.3023,453.0489,451.0927,452.7196,3584.0
2025-04-03 13:00:00,453.5,454.19,452.19,452.77,2965.0,452.6297,453.3184,451.3223,451.9011,2965.0
2025-04-03 13:05:00,453.0,453.96,453.0,453.07,4171.0,452.1307,453.0889,452.1307,452.2006,4171.0
2025-04-03 13:10:00,452.82,453.07,452.15,452.49,3347.0,451.951,452.2006,451.2823,451.6217,3347.0
2025-04-03 13:15:00,452.4,452.87,451.94,452.58,2069.0,451.5318,452.0009,451.0727,451.7115,2069.0
2025-04-03 13:20:00,452.36,452.36,451.03,451.04,1071.0,451.4919,451.4919,450.1645,450.1745,1071.0
2025-04-03 13:25:00,451.7,451.7,451.14,451.15,750.0,450.8332,450.8332,450.2743,450.2842,750.0
2025-04-03 13:30:00,451.06,451.56,450.99,451.56,1000.0,450.1944,450.6935,450.1246,450.6935,1000.0
2025-04-03 13:35:00,451.93,452.02,451.44,451.75,3120.0,451.0627,451.1526,450.5737,450.8831,3120.0
2025-04-03 13:40:00,451.64,451.86,451.2,451.61,883.0,450.7733,450.9929,450.3341,450.7434,883.0
2025-04-03 13:45:00,452.01,452.58,451.46,451.58,1773.0,451.1426,451.7115,450.5937,450.7134,1773.0
2025-04-03 13:50:00,451.2,451.67,451.2,451.67,1686.0,450.3341,450.8032,450.3341,450.8032,1686.0
2025-04-03 13:55:00,450.86,451.02,450.24,451.02,1900.0,449.9948,450.1545,449.376,450.1545,1900.0
2025-04-03 14:00:00,451.0,451.0,450.95,450.95,232.0,450.1345,450.1345,450.0846,450.0846,232.0
2025-04-03 14:05:00,450.18,450.18,449.93,449.93,625.0,449.3161,449.3161,449.0666,449.0666,625.0
2025-04-03 14:10:00,450.09,450.09,449.09,449.16,1608.0,449.2263,449.2263,448.2282,448.2981,1608.0
2025-04-03 14:15:00,449.31,449.67,448.84,449.04,2186.0,448.4478,448.8071,447.9787,448.1783,2186.0
2025-04-03 14:20:00,448.73,449.3,448.73,448.92,2830.0,447.8689,448.4378,447.8689,448.0585,2830.0
2025-04-03 14:25:00,449.27,449.27,448.49,448.49,1011.0,448.4079,448.4079,447.6294,447.6294,1011.0
2025-04-03 14:30:00,448.44,449.08,447.92,447.92,8296.0,447.5794,448.2182,447.0604,447.0604,8296.0
2025-04-03 14:35:00,447.76,448.94,447.59,448.94,2703.0,446.9008,448.0785,446.7311,448.0785,2703.0
2025-04-03 14:40:00,448.48,449.41,448.47,449.38,3851.0,447.6194,448.5476,447.6094,448.5176,3851.0
2025-04-03 14:45:00,449.06,449.37,448.81,449.37,2036.0,448.1983,448.5077,447.9487,448.5077,2036.0
2025-04-03 14:50:00,449.3,449.38,448.62,448.63,1654.0,448.4378,448.5176,447.7591,447.7691,1654.0
2025-04-03 14:55:00,448.54,448.67,448.0,448.26,12957.0,447.6793,447.809,447.1403,447.3998,12957.0
2025-04-03 15:00:00,448.16,448.16,447.8,448.16,2600.0,447.3,447.3,446.9407,447.3,2600.0
2025-04-03 15:05:00,447.89,448.45,447.68,447.68,2225.0,447.0305,447.5894,446.8209,446.8209,2225.0
2025-04-03 15:10:00,447.45,447.59,446.8,446.87,3362.0,446.5913,446.7311,445.9426,446.0125,3362.0
2025-04-03 15:15:00,446.89,446.89,444.58,445.22,5423.0,446.0324,446.0324,443.7269,444.3656,5423.0
2025-04-03 15:20:00,445.02,446.0,443.79,444.05,5247.0,444.166,445.1441,442.9384,443.1979,5247.0
2025-04-03 15:25:00,444.23,444.44,442.96,443.44,5735.0,443.3775,443.5871,442.11,442.589,5735.0
2025-04-03 15:30:00,443.67,443.73,442.57,442.57,6402.0,442.8186,442.8785,441.7207,441.7207,6402.0
2025-04-03 15:35:00,442.31,443.29,441.85,443.12,5845.0,441.4612,442.4393,441.0021,442.2697,5845.0
2025-04-03 15:40:00,442.65,443.76,442.39,443.35,5524.0,441.8006,442.9084,441.5411,442.4992,5524.0
2025-04-03 15:45:00,443.61,443.61,442.13,443.07,7032.0,442.7587,442.7587,441.2816,442.2198,7032.0
2025-04-03 15:50:00,442.7,443.23,442.09,443.2,6434.0,441.8505,442.3794,441.2416,442.3495,6434.0
2025-04-03 15:55:00,442.94,443.25,441.65,442.23,45694.0,442.09,442.3994,440.8025,441.3814,45694.0
2025-04-04 09:30:00,428.55,431.03,425.2,426.35,35842.0,427.7276,430.2029,424.384,425.5318,35842.0
2025-04-04 09:35:00,426.36,427.69,422.5,423.57,27445.0,425.5418,426.8693,421.6892,422.7572,27445.0
2025-04-04 09:40:00,422.21,424.41,421.01,423.49,7427.0,421.3998,423.5956,420.2021,422.6773,7427.0
2025-04-04 09:45:00,423.1,426.57,423.1,425.17,6482.0,422.2881,425.7514,422.2881,424.3541,6482.0
2025-04-04 09:50:00,424.69,425.57,423.64,423.65,6904.0,423.875,424.7533,422.827,422.837,6904.0
2025-04-04 09:55:00,423.69,426.53,423.69,424.94,11434.0,422.8769,425.7115,422.8769,424.1245,11434.0
2025-04-04 10:00:00,424.69,424.97,423.67,423.73,1100.0,423.875,424.1545,422.857,422.9169,1100.0
2025-04-04 10:05:00,423.92,424.0,422.12,422.31,3499.0,423.1065,423.1863,421.31,421.4996,3499.0
2025-04-04 10:10:00,422.21,422.24,421.25,422.17,4533.0,421.3998,421.4297,420.4416,421.3599,4533.0
2025-04-04 10:15:00,421.86,422.87,421.05,422.87,2444.0,421.0505,422.0585,420.242,422.0585,2444.0
2025-04-04 10:20:00,422.33,422.8,420.73,421.05,4344.0,421.5196,421.9886,419.9226,420.242,4344.0
2025-04-04 10:25:00,420.74,421.48,419.92,419.94,8412.0,419.9326,420.6712,419.1142,419.1341,8412.0
2025-04-04 10:30:00,419.87,420.97,419.21,419.59,8298.0,419.0643,420.1622,418.4055,418.7848,8298.0
2025-04-04 10:35:00,419.24,419.61,418.04,419.45,7351.0,418.4355,418.8048,417.2378,418.6451,7351.0
2025-04-04 10:40:00,419.46,420.13,417.16,417.53,24195.0,418.6551,419.3238,416.3595,416.7288,24195.0
2025-04-04 10:45:00,416.94,416.94,413.95,414.25,17107.0,416.1399,416.1399,413.1556,413.4551,17107.0
2025-04-04 10:50:00,414.2,417.09,413.48,417.06,18280.0,413.4052,416.2896,412.6865,416.2597,18280.0
2025-04-04 10:55:00,416.89,419.08,415.67,419.08,7010.0,416.09,418.2758,414.8723,418.2758,7010.0
2025-04-04 11:00:00,418.77,422.82,418.44,422.35,17816.0,417.9664,422.0086,417.637,421.5395,17816.0
2025-04-04 11:05:00,422.35,422.35,419.16,419.28,27749.0,421.5395,421.5395,418.3556,418.4754,27749.0
2025-04-04 11:10:00,419.97,423.0,419.11,421.47,42289.0,419.1641,422.1883,418.3057,420.6612,42289.0
2025-04-04 11:15:00,422.02,423.23,421.55,421.62,13771.0,421.2101,422.4178,420.741,420.8109,13771.0
2025-04-04 11:20:00,421.34,422.33,421.21,422.12,4434.0,420.5315,421.5196,420.4017,421.31,4434.0
2025-04-04 11:25:00,421.34,421.34,418.89,419.1,16007.0,420.5315,420.5315,418.0862,418.2957,16007.0
2025-04-04 11:30:00,418.4,419.15,417.06,417.3,6804.0,417.5971,418.3457,416.2597,416.4992,6804.0
2025-04-04 11:35:00,417.3,417.48,415.08,416.06,15299.0,416.4992,416.6789,414.2835,415.2616,15299.0
2025-04-04 11:40:00,415.65,416.56,415.57,416.09,3576.0,414.8524,415.7606,414.7725,415.2915,3576.0
2025-04-04 11:45:00,415.48,416.95,414.77,416.31,13400.0,414.6827,416.1499,413.9741,415.5111,13400.0
2025-04-04 11:50:00,416.3,417.33,413.83,414.5,14723.0,415.5011,416.5291,413.0359,413.7046,14723.0
2025-04-04 11:55:00,415.13,416.94,414.89,415.16,16965.0,414.3334,416.1399,414.0938,414.3633,16965.0
2025-04-04 12:00:00,415.04,415.36,414.05,414.65,20694.0,414.2435,414.5629,413.2554,413.8543,20694.0
2025-04-04 12:05:00,414.39,416.05,414.39,415.19,20637.0,413.5948,415.2516,413.5948,414.3933,20637.0
2025-04-04 12:10:00,415.27,416.62,414.71,416.19,7345.0,414.4731,415.8205,413.9142,415.3913,7345.0
2025-04-04 12:15:00,416.19,416.19,412.16,412.79,22392.0,415.3913,415.3913,411.3691,411.9979,22392.0
2025-04-04 12:20:00,412.4,413.43,411.47,412.95,7500.0,411.6086,412.6366,410.6804,412.1576,7500.0
2025-04-04 12:25:00,412.66,413.13,412.01,412.66,7473.0,411.8681,412.3372,411.2194,411.8681,7473.0
2025-04-04 12:30:00,412.66,412.66,411.28,411.76,10281.0,411.8681,411.8681,410.4908,410.9698,10281.0
2025-04-04 12:35:00,411.57,413.16,411.57,412.81,12652.0,410.7802,412.3671,410.7802,412.0178,12652.0
2025-04-04 12:40:00,413.22,413.32,411.03,411.15,7009.0,412.427,412.5268,410.2412,410.361,7009.0
2025-04-04 12:45:00,411.11,411.16,410.0,410.24,16361.0,410.3211,410.371,409.2132,409.4528,16361.0
2025-04-04 12:50:00,410.26,411.26,410.0,410.67,7613.0,409.4727,410.4708,409.2132,409.8819,7613.0
2025-04-04 12:55:00,411.02,412.42,410.77,411.09,6172.0,410.2313,411.6286,409.9817,410.3011,6172.0
2025-04-04 13:00:00,411.55,412.67,411.04,411.1,14107.0,410.7602,411.8781,410.2512,410.3111,14107.0
2025-04-04 13:05:00,411.08,411.53,409.81,410.71,9449.0,410.2911,410.7403,409.0236,409.9218,9449.0
2025-04-04 13:10:00,410.3,410.32,408.7,409.13,10733.0,409.5126,409.5326,407.9157,408.3449,10733.0
2025-04-04 13:15:00,409.13,409.14,408.06,409.12,2298.0,408.3449,408.3549,407.2769,408.3349,2298.0
2025-04-04 13:20:00,409.36,410.47,409.16,410.35,3623.0,408.5744,409.6823,408.3748,409.5625,3623.0
2025-04-04 13:25:00,410.84,411.26,410.59,411.0,5400.0,410.0516,410.4708,409.8021,410.2113,5400.0
2025-04-04 13:30:00,410.58,410.84,408.98,410.84,9792.0,409.7921,410.0516,408.1952,410.0516,9792.0
2025-04-04 13:35:00,410.99,412.32,410.83,411.64,8479.0,410.2013,411.5288,410.0416,410.8501,8479.0
2025-04-04 13:40:00,411.85,412.12,411.57,411.59,1829.0,411.0597,411.3291,410.7802,410.8002,1829.0
2025-04-04 13:45:00,411.37,412.77,411.18,412.77,3169.0,410.5806,411.9779,410.3909,411.9779,3169.0
2025-04-04 13:50:00,412.0,412.54,410.71,411.25,6704.0,411.2094,411.7483,409.9218,410.4608,6704.0
2025-04-04 13:55:00,411.26,412.18,410.45,412.18,10934.0,410.4708,411.389,409.6623,411.389,10934.0
2025-04-04 14:00:00,412.49,413.2,410.84,410.92,24568.0,411.6984,412.4071,410.0516,410.1314,24568.0
2025-04-04 14:05:00,410.49,411.09,408.92,409.66,6992.0,409.7023,410.3011,408.1353,408.8739,6992.0
2025-04-04 14:10:00,409.65,409.65,408.12,408.12,3435.0,408.8639,408.8639,407.3368,407.3368,3435.0
2025-04-04 14:15:00,408.12,408.12,406.87,406.87,3467.0,407.3368,407.3368,406.0892,406.0892,3467.0
2025-04-04 14:20:00,407.01,407.01,404.96,405.47,8286.0,406.229,406.229,404.1829,404.6919,8286.0
2025-04-04 14:25:00,405.3,405.47,403.4,404.6,15285.0,404.5222,404.6919,402.6259,403.8236,15285.0
2025-04-04 14:30:00,404.23,406.16,404.22,405.72,9022.0,403.4543,405.3806,403.4443,404.9414,9022.0
2025-04-04 14:35:00,405.93,406.09,403.35,403.72,6022.0,405.151,405.3107,402.576,402.9453,6022.0
2025-04-04 14:40:00,403.97,403.99,401.74,402.64,10028.0,403.1948,403.2147,400.9691,401.8673,10028.0
2025-04-04 14:45:00,402.64,403.44,400.79,402.79,56385.0,401.8673,402.6658,400.0209,402.017,56385.0
2025-04-04 14:50:00,402.56,404.68,402.32,403.34,17278.0,401.7875,403.9034,401.548,402.566,17278.0
2025-04-04 14:55:00,403.19,403.89,402.85,403.58,9080.0,402.4163,403.1149,402.0769,402.8055,9080.0
2025-04-04 15:00:00,403.98,404.18,402.08,403.14,21632.0,403.2048,403.4044,401.3084,402.3664,21632.0
2025-04-04 15:05:00,403.24,403.24,401.88,402.95,11379.0,402.4662,402.4662,401.1088,402.1767,11379.0
2025-04-04 15:10:00,402.58,405.77,402.58,405.53,13311.0,401.8075,404.9913,401.8075,404.7518,13311.0
2025-04-04 15:15:00,405.36,405.36,402.97,404.17,7962.0,404.5821,404.5821,402.1967,403.3944,7962.0
2025-04-04 15:20:00,403.84,407.39,403.74,406.77,6804.0,403.065,406.6082,402.9652,405.9894,6804.0
2025-04-04 15:25:00,406.94,407.47,405.63,406.04,17943.0,406.1591,406.6881,404.8516,405.2608,17943.0
2025-04-04 15:30:00,405.57,409.28,405.2,408.92,29293.0,404.7917,408.4946,404.4224,408.1353,29293.0
2025-04-04 15:35:00,408.93,409.33,406.33,406.81,11232.0,408.1453,408.5445,405.5503,406.0293,11232.0
2025-04-04 15:40:00,407.28,407.31,406.08,406.56,11087.0,406.4984,406.5284,405.3007,405.7798,11087.0
2025-04-04 15:45:00,406.56,407.3,403.74,405.27,22673.0,405.7798,406.5184,402.9652,404.4923,22673.0
2025-04-04 15:50:00,405.03,405.03,400.88,401.14,32629.0,404.2527,404.2527,400.1107,400.3702,32629.0
2025-04-04 15:55:00,401.11,402.93,400.58,402.55,128967.0,400.3403,402.1568,399.8113,401.7775,128967.0
2025-04-07 09:30:00,391.66,392.18,383.49,383.57,55963.0,390.9084,391.4274,382.7541,382.8339,55963.0
2025-04-07 09:35:00,386.06,386.06,381.88,383.36,52102.0,385.3192,385.3192,381.1472,382.6243,52102.0
2025-04-07 09:40:00,383.69,384.41,378.71,381.38,38375.0,382.9537,383.6723,377.9833,380.6481,38375.0
2025-04-07 09:45:00,382.04,386.0,381.0,385.61,27874.0,381.3069,385.2593,380.2689,384.87,27874.0
2025-04-07 09:50:00,384.79,393.05,384.79,392.51,35868.0,384.0516,392.2957,384.0516,391.7568,35868.0
2025-04-07 09:55:00,391.98,393.66,391.03,392.42,65701.0,391.2278,392.9046,390.2796,391.6669,65701.0
2025-04-07 10:00:00,392.42,395.57,391.42,392.47,59157.0,391.6669,394.8109,390.6689,391.7169,59157.0
2025-04-07 10:05:00,391.95,392.83,388.98,390.54,23221.0,391.1979,392.0762,388.2335,389.7906,23221.0
2025-04-07 10:10:00,390.4,410.5,390.4,406.74,110116.0,389.6508,409.7123,389.6508,405.9595,110116.0
2025-04-07 10:15:00,406.34,415.66,405.94,410.66,28999.0,405.5602,414.8624,405.161,409.8719,28999.0
2025-04-07 10:20:00,409.79,409.79,396.78,398.4,19593.0,409.0036,409.0036,396.0186,397.6355,19593.0
2025-04-07 10:25:00,397.9,401.11,395.42,397.17,17052.0,397.1364,400.3403,394.6612,396.4078,17052.0
2025-04-07 10:30:00,397.22,400.95,394.74,397.77,13511.0,396.4577,400.1806,393.9825,397.0067,13511.0
2025-04-07 10:35:00,398.16,398.16,392.51,392.78,11946.0,397.3959,397.3959,391.7568,392.0263,11946.0
2025-04-07 10:40:00,392.52,397.12,392.12,397.12,10536.0,391.7668,396.3579,391.3675,396.3579,10536.0
2025-04-07 10:45:00,396.31,397.43,394.3,397.28,6142.0,395.5495,396.6673,393.5433,396.5176,6142.0
2025-04-07 10:50:00,396.95,403.29,396.95,403.29,4366.0,396.1883,402.5161,396.1883,402.5161,4366.0
2025-04-07 10:55:00,403.29,403.29,400.43,400.58,6985.0,402.5161,402.5161,399.6616,399.8113,6985.0
2025-04-07 11:00:00,400.57,405.64,400.05,403.21,7676.0,399.8013,404.8616,399.2823,402.4362,7676.0
2025-04-07 11:05:00,403.21,403.21,398.97,398.98,23920.0,402.4362,402.4362,398.2044,398.2144,23920.0
2025-04-07 11:10:00,398.41,400.05,393.06,393.36,14828.0,397.6455,399.2823,392.3057,392.6051,14828.0
2025-04-07 11:15:00,393.41,395.23,390.5,394.72,10339.0,392.655,394.4716,389.7506,393.9625,10339.0
2025-04-07 11:20:00,395.59,395.87,392.03,392.03,16338.0,394.8309,395.1103,391.2777,391.2777,16338.0
2025-04-07 11:25:00,392.25,393.53,391.26,392.02,8369.0,391.4973,392.7748,390.5092,391.2677,8369.0
2025-04-07 11:30:00,391.99,394.28,391.99,393.52,7815.0,391.2378,393.5234,391.2378,392.7648,7815.0
2025-04-07 11:35:00,393.68,395.9,393.67,395.2,5716.0,392.9245,395.1403,392.9145,394.4416,5716.0
2025-04-07 11:40:00,394.81,399.14,394.8,399.14,3977.0,394.0524,398.3741,394.0424,398.3741,3977.0
2025-04-07 11:45:00,398.61,398.83,396.0,396.76,3450.0,397.8451,398.0646,395.2401,395.9986,3450.0
2025-04-07 11:50:00,396.76,396.76,395.02,395.9,5306.0,395.9986,395.9986,394.262,395.1403,5306.0
2025-04-07 11:55:00,395.49,396.9,394.94,394.95,4497.0,394.7311,396.1384,394.1821,394.1921,4497.0
2025-04-07 12:00:00,394.95,395.06,393.74,395.06,6973.0,394.1921,394.3019,392.9844,394.3019,6973.0
2025-04-07 12:05:00,394.26,395.09,392.94,393.28,7610.0,393.5034,394.3318,392.186,392.5253,7610.0
2025-04-07 12:10:00,393.04,394.01,392.17,393.07,7329.0,392.2858,393.2539,391.4174,392.3157,7329.0
2025-04-07 12:15:00,393.71,394.22,392.65,394.22,3613.0,392.9545,393.4635,391.8965,393.4635,3613.0
2025-04-07 12:20:00,393.83,393.97,392.3,393.07,6344.0,393.0742,393.214,391.5472,392.3157,6344.0
2025-04-07 12:25:00,393.69,395.79,393.69,395.79,5850.0,392.9345,395.0305,392.9345,395.0305,5850.0
2025-04-07 12:30:00,396.69,396.77,394.81,395.69,7211.0,395.9288,396.0086,394.0524,394.9307,7211.0
2025-04-07 12:35:00,395.0,395.64,394.64,394.67,1827.0,394.242,394.8808,393.8827,393.9126,1827.0
2025-04-07 12:40:00,394.27,395.07,392.56,393.63,6227.0,393.5134,394.3119,391.8067,392.8746,6227.0
2025-04-07 12:45:00,393.13,393.14,391.35,392.37,5959.0,392.3756,392.3856,390.599,391.617,5959.0
2025-04-07 12:50:00,392.16,393.2,391.53,393.2,4755.0,391.4074,392.4455,390.7787,392.4455,4755.0
2025-04-07 12:55:00,392.08,392.3,390.97,391.69,4350.0,391.3276,391.5472,390.2197,390.9383,4350.0
2025-04-07 13:00:00,392.3,396.82,392.06,392.28,10618.0,391.5472,396.0585,391.3076,391.5272,10618.0
2025-04-07 13:05:00,392.09,392.26,390.81,392.26,3710.0,391.3376,391.5073,390.06,391.5073,3710.0
2025-04-07 13:10:00,391.5,395.76,391.5,395.54,9035.0,390.7487,395.0005,390.7487,394.781,9035.0
2025-04-07 13:15:00,395.74,397.77,395.3,397.77,5725.0,394.9806,397.0067,394.5414,397.0067,5725.0
2025-04-07 13:20:00,397.11,398.61,396.09,398.61,4963.0,396.3479,397.8451,395.3299,397.8451,4963.0
2025-04-07 13:25:00,397.61,400.0,397.39,399.98,7431.0,396.847,399.2324,396.6274,399.2124,7431.0
2025-04-07 13:30:00,399.26,399.28,397.07,398.64,14193.0,398.4938,398.5138,396.308,397.875,14193.0
2025-04-07 13:35:00,398.65,399.7,398.1,399.7,4425.0,397.885,398.933,397.336,398.933,4425.0
2025-04-07 13:40:00,398.95,400.35,397.84,400.25,5119.0,398.1844,399.5817,397.0765,399.4819,5119.0
2025-04-07 13:45:00,400.19,402.45,398.89,401.47,7876.0,399.422,401.6777,398.1245,400.6996,7876.0
2025-04-07 13:50:00,401.13,401.99,399.78,400.98,3390.0,400.3602,401.2186,399.0128,400.2105,3390.0
2025-04-07 13:55:00,400.56,401.72,399.48,401.72,5007.0,399.7913,400.9491,398.7134,400.9491,5007.0
2025-04-07 14:00:00,401.32,402.72,400.49,400.62,6130.0,400.5499,401.9472,399.7215,399.8512,6130.0
2025-04-07 14:05:00,400.02,401.17,398.74,399.96,16711.0,399.2524,400.4002,397.9748,399.1925,16711.0
2025-04-07 14:10:00,400.43,400.43,398.19,399.16,4914.0,399.6616,399.6616,397.4259,398.394,4914.0
2025-04-07 14:15:00,399.01,401.28,398.54,399.05,4731.0,398.2443,400.5099,397.7752,398.2842,4731.0
2025-04-07 14:20:00,399.9,401.48,399.23,400.06,6787.0,399.1326,400.7096,398.4639,399.2923,6787.0
2025-04-07 14:25:00,399.53,399.76,397.55,397.55,4436.0,398.7633,398.9929,396.7871,396.7871,4436.0
2025-04-07 14:30:00,398.12,398.42,397.59,397.81,5706.0,397.356,397.6554,396.827,397.0466,5706.0
2025-04-07 14:35:00,397.66,399.18,397.65,398.96,4046.0,396.8969,398.414,396.8869,398.1944,4046.0
2025-04-07 14:40:00,398.42,399.69,398.0,398.97,4670.0,397.6554,398.923,397.2362,398.2044,4670.0
2025-04-07 14:45:00,398.53,399.13,397.91,398.54,4779.0,397.7652,398.3641,397.1464,397.7752,4779.0
2025-04-07 14:50:00,398.0,398.67,396.11,396.18,12054.0,397.2362,397.905,395.3499,395.4197,12054.0
2025-04-07 14:55:00,396.6,396.61,395.17,395.3,9627.0,395.8389,395.8489,394.4117,394.5414,9627.0
2025-04-07 15:00:00,395.29,398.32,395.14,395.58,14682.0,394.5314,397.5556,394.3817,394.8209,14682.0
2025-04-07 15:05:00,396.08,396.64,393.87,394.59,7681.0,395.3199,395.8789,393.1142,393.8328,7681.0
2025-04-07 15:10:00,393.97,395.54,393.78,394.94,10991.0,393.214,394.781,393.0243,394.1821,10991.0
2025-04-07 15:15:00,394.97,396.46,393.71,396.44,10308.0,394.2121,395.6992,392.9545,395.6792,10308.0
2025-04-07 15:20:00,396.06,396.44,394.44,395.71,14665.0,395.3,395.6792,393.6831,394.9506,14665.0
2025-04-07 15:25:00,395.71,396.04,393.72,394.01,12006.0,394.9506,395.28,392.9645,393.2539,12006.0
2025-04-07 15:30:00,394.12,399.33,394.05,398.55,16628.0,393.3637,398.5637,393.2938,397.7852,16628.0
2025-04-07 15:35:00,398.85,399.5,397.66,398.0,18663.0,398.0846,398.7334,396.8969,397.2362,18663.0
2025-04-07 15:40:00,397.64,397.69,395.6,395.82,13576.0,396.8769,396.9268,394.8408,395.0604,13576.0
2025-04-07 15:45:00,396.31,397.43,395.41,397.36,17614.0,395.5495,396.6673,394.6512,396.5975,17614.0
2025-04-07 15:50:00,396.82,397.87,395.6,397.53,23144.0,396.0585,397.1065,394.8408,396.7671,23144.0
2025-04-07 15:55:00,398.15,398.91,397.46,398.13,71628.0,397.386,398.1445,396.6973,397.366,71628.0
2025-04-08 09:30:00,416.29,418.31,409.97,411.65,36510.0,415.4911,417.5073,409.1833,410.86,36510.0
2025-04-08 09:35:00,411.84,412.64,409.0,412.64,5283.0,411.0497,411.8481,408.2151,411.8481,5283.0
2025-04-08 09:40:00,412.64,415.53,411.92,413.99,4805.0,411.8481,414.7326,411.1295,413.1956,4805.0
2025-04-08 09:45:00,413.78,416.99,413.44,415.67,12259.0,412.986,416.1898,412.6466,414.8723,12259.0
2025-04-08 09:50:00,415.55,416.69,414.19,415.28,7462.0,414.7526,415.8904,413.3952,414.4831,7462.0
2025-04-08 09:55:00,415.9,417.49,415.15,416.29,11769.0,415.1019,416.6888,414.3533,415.4911,11769.0
2025-04-08 10:00:00,416.29,418.26,416.23,417.99,7299.0,415.4911,417.4574,415.4313,417.1879,7299.0
2025-04-08 10:05:00,418.26,419.79,416.64,418.65,26787.0,417.4574,418.9844,415.8405,417.8466,26787.0
2025-04-08 10:10:00,419.06,419.49,416.87,418.54,7546.0,418.2558,418.685,416.07,417.7368,7546.0
2025-04-08 10:15:00,418.52,419.8,418.45,419.23,5700.0,417.7169,418.9944,417.647,418.4255,5700.0
2025-04-08 10:20:00,418.82,419.09,417.45,417.52,5584.0,418.0163,418.2858,416.6489,416.7188,5584.0
2025-04-08 10:25:00,418.13,419.82,417.66,418.52,3278.0,417.3276,419.0144,416.8585,417.7169,3278.0
2025-04-08 10:30:00,418.56,418.56,416.46,417.32,4476.0,417.7568,417.7568,415.6608,416.5192,4476.0
2025-04-08 10:35:00,417.12,417.66,416.44,417.27,4494.0,416.3195,416.8585,415.6409,416.4693,4494.0
2025-04-08 10:40:00,417.27,417.27,415.85,416.13,2435.0,416.4693,416.4693,415.052,415.3314,2435.0
2025-04-08 10:45:00,415.37,416.1,412.52,413.36,8175.0,414.5729,415.3015,411.7284,412.5668,8175.0
2025-04-08 10:50:00,413.37,414.51,412.88,413.75,14577.0,412.5767,413.7146,412.0877,412.956,14577.0
2025-04-08 10:55:00,412.96,412.96,410.25,411.99,2831.0,412.1675,412.1675,409.4627,411.1994,2831.0
2025-04-08 11:00:00,411.99,412.97,411.88,411.89,3755.0,411.1994,412.1775,411.0896,411.0996,3755.0
2025-04-08 11:05:00,412.12,412.65,410.64,411.0,2053.0,411.3291,411.8581,409.852,410.2113,2053.0
2025-04-08 11:10:00,411.06,411.45,408.4,409.96,2453.0,410.2712,410.6604,407.6163,409.1733,2453.0
2025-04-08 11:15:00,409.62,409.75,407.21,409.47,8053.0,408.8339,408.9637,406.4286,408.6842,8053.0
2025-04-08 11:20:00,409.63,410.22,407.62,408.14,13190.0,408.8439,409.4328,406.8378,407.3568,13190.0
2025-04-08 11:25:00,408.11,408.78,407.85,408.6,3143.0,407.3268,407.9956,407.0673,407.8159,3143.0
2025-04-08 11:30:00,408.08,409.87,408.08,409.87,1837.0,407.2969,409.0835,407.2969,409.0835,1837.0
2025-04-08 11:35:00,409.76,411.29,409.56,410.56,6275.0,408.9737,410.5007,408.7741,409.7721,6275.0
2025-04-08 11:40:00,411.0,412.1,411.0,411.31,2716.0,410.2113,411.3092,410.2113,410.5207,2716.0
2025-04-08 11:45:00,411.33,411.87,409.72,409.72,1360.0,410.5407,411.0796,408.9337,408.9337,1360.0
2025-04-08 11:50:00,410.87,410.87,409.53,410.71,1463.0,410.0815,410.0815,408.7441,409.9218,1463.0
2025-04-08 11:55:00,410.88,411.41,410.88,411.19,1000.0,410.0915,410.6205,410.0915,410.4009,1000.0
2025-04-08 12:00:00,411.26,411.69,410.98,411.69,1481.0,410.4708,410.9,410.1913,410.9,1481.0
2025-04-08 12:05:00,411.34,411.48,408.99,409.6,13330.0,410.5506,410.6904,408.2052,408.814,13330.0
2025-04-08 12:10:00,409.78,409.9,409.72,409.85,2331.0,408.9936,409.1134,408.9337,409.0635,2331.0
2025-04-08 12:15:00,409.08,409.56,408.11,408.15,1400.0,408.295,408.7741,407.3268,407.3668,1400.0
2025-04-08 12:20:00,408.15,408.48,406.83,407.0,1470.0,407.3668,407.6961,406.0493,406.219,1470.0
2025-04-08 12:25:00,406.61,408.63,406.6,408.63,3340.0,405.8297,407.8458,405.8197,407.8458,3340.0
2025-04-08 12:30:00,408.93,408.93,406.9,407.9,4986.0,408.1453,408.1453,406.1192,407.1172,4986.0
2025-04-08 12:35:00,407.99,408.17,406.26,406.26,3567.0,407.2071,407.3867,405.4804,405.4804,3567.0
2025-04-08 12:40:00,406.19,406.27,404.67,405.38,2530.0,405.4105,405.4904,403.8934,404.6021,2530.0
2025-04-08 12:45:00,405.96,407.7,405.51,407.28,9709.0,405.181,406.9176,404.7318,406.4984,9709.0
2025-04-08 12:50:00,407.18,407.26,406.37,406.37,19689.0,406.3986,406.4785,405.5902,405.5902,19689.0
2025-04-08 12:55:00,407.08,407.19,405.55,405.67,15535.0,406.2988,406.4086,404.7718,404.8915,15535.0
2025-04-08 13:00:00,405.67,405.81,404.28,405.38,3850.0,404.8915,405.0313,403.5042,404.6021,3850.0
2025-04-08 13:05:00,405.77,405.84,403.43,403.43,1688.0,404.9913,405.0612,402.6558,402.6558,1688.0
2025-04-08 13:10:00,403.59,403.59,401.65,403.48,2756.0,402.8155,402.8155,400.8792,402.7057,2756.0
2025-04-08 13:15:00,403.74,404.31,403.03,403.52,1743.0,402.9652,403.5341,402.2566,402.7456,1743.0
2025-04-08 13:20:00,403.52,403.52,401.86,402.6,4683.0,402.7456,402.7456,401.0888,401.8274,4683.0
2025-04-08 13:25:00,402.6,403.03,400.12,400.85,4876.0,401.8274,402.2566,399.3522,400.0808,4876.0
2025-04-08 13:30:00,400.77,401.7,400.49,400.83,2444.0,400.0009,400.9291,399.7215,400.0608,2444.0
2025-04-08 13:35:00,400.33,402.76,400.33,400.79,8459.0,399.5618,401.9871,399.5618,400.0209,8459.0
2025-04-08 13:40:00,401.87,405.04,401.87,403.64,6733.0,401.0988,404.2627,401.0988,402.8654,6733.0
2025-04-08 13:45:00,405.29,405.29,402.31,402.31,1602.0,404.5123,404.5123,401.538,401.538,1602.0
2025-04-08 13:50:00,401.81,402.87,401.81,401.86,6779.0,401.0389,402.0969,401.0389,401.0888,6779.0
2025-04-08 13:55:00,401.86,403.34,401.86,402.46,752.0,401.0888,402.566,401.0888,401.6877,752.0
2025-04-08 14:00:00,403.47,403.56,402.64,402.64,2082.0,402.6957,402.7856,401.8673,401.8673,2082.0
2025-04-08 14:05:00,402.36,403.07,402.06,403.07,600.0,401.5879,402.2965,401.2884,402.2965,600.0
2025-04-08 14:10:00,402.04,402.16,400.62,400.69,3799.0,401.2685,401.3883,399.8512,399.9211,3799.0
2025-04-08 14:15:00,400.75,402.15,400.74,402.15,2650.0,399.981,401.3783,399.971,401.3783,2650.0
2025-04-08 14:20:00,402.08,402.67,401.53,402.34,4004.0,401.3084,401.8973,400.7595,401.5679,4004.0
2025-04-08 14:25:00,402.05,402.05,399.1,400.13,11465.0,401.2785,401.2785,398.3341,399.3622,11465.0
2025-04-08 14:30:00,400.08,403.7,400.08,400.93,6813.0,399.3122,402.9253,399.3122,400.1606,6813.0
2025-04-08 14:35:00,399.9,400.88,399.89,400.55,2853.0,399.1326,400.1107,399.1226,399.7813,2853.0
2025-04-08 14:40:00,400.42,400.42,399.3,399.67,2393.0,399.6516,399.6516,398.5337,398.903,2393.0
2025-04-08 14:45:00,399.24,400.42,399.24,400.36,4426.0,398.4739,399.6516,398.4739,399.5917,4426.0
2025-04-08 14:50:00,400.28,401.18,399.69,399.69,5664.0,399.5119,400.4101,398.923,398.923,5664.0
2025-04-08 14:55:00,400.31,400.53,398.76,398.76,1363.0,399.5418,399.7614,397.9948,397.9948,1363.0
2025-04-08 15:00:00,399.13,399.4,398.46,398.46,4501.0,398.3641,398.6336,397.6954,397.6954,4501.0
2025-04-08 15:05:00,398.92,398.92,396.67,396.72,13875.0,398.1545,398.1545,395.9088,395.9587,13875.0
2025-04-08 15:10:00,396.59,397.61,395.87,396.18,5596.0,395.8289,396.847,395.1103,395.4197,5596.0
2025-04-08 15:15:00,396.67,396.86,395.0,395.8,27060.0,395.9088,396.0984,394.242,395.0405,27060.0
2025-04-08 15:20:00,396.5,398.64,396.02,398.64,26941.0,395.7391,397.875,395.26,397.875,26941.0
2025-04-08 15:25:00,398.74,400.25,398.33,399.56,6134.0,397.9748,399.4819,397.5656,398.7932,6134.0
2025-04-08 15:30:00,399.14,399.21,397.68,397.8,25404.0,398.3741,398.4439,396.9169,397.0366,25404.0
2025-04-08 15:35:00,397.77,397.77,393.45,393.5,38752.0,397.0067,397.0067,392.695,392.7449,38752.0
2025-04-08 15:40:00,393.49,395.63,392.8,393.1,28963.0,392.7349,394.8708,392.0462,392.3456,28963.0
2025-04-08 15:45:00,392.73,392.81,390.7,390.79,6340.0,391.9764,392.0562,389.9502,390.0401,6340.0
2025-04-08 15:50:00,391.31,396.0,391.12,395.69,18519.0,390.5591,395.2401,390.3694,394.9307,18519.0
2025-04-08 15:55:00,395.67,397.14,394.57,396.7,38054.0,394.9107,396.3779,393.8128,395.9387,38054.0
2025-04-09 09:30:00,389.37,393.3,388.39,390.24,19689.0,388.6228,392.5453,387.6447,389.4911,19689.0
2025-04-09 09:35:00,390.87,391.25,386.39,390.99,21096.0,390.1199,390.4992,385.6485,390.2397,21096.0
2025-04-09 09:40:00,390.99,394.72,390.55,390.89,26732.0,390.2397,393.9625,389.8005,390.1399,26732.0
2025-04-09 09:45:00,390.78,392.74,388.69,390.43,7870.0,390.0301,391.9863,387.9441,389.6808,7870.0
2025-04-09 09:50:00,390.17,392.89,389.54,392.47,5178.0,389.4213,392.136,388.7925,391.7169,5178.0
2025-04-09 09:55:00,391.05,392.9,390.21,391.5,14317.0,390.2996,392.146,389.4612,390.7487,14317.0
2025-04-09 10:00:00,391.5,394.65,391.5,392.53,28673.0,390.7487,393.8927,390.7487,391.7767,28673.0
2025-04-09 10:05:00,393.3,393.3,390.29,392.3,21646.0,392.5453,392.5453,389.541,391.5472,21646.0
2025-04-09 10:10:00,392.09,393.63,391.59,391.8,8415.0,391.3376,392.8746,390.8385,391.0481,8415.0
2025-04-09 10:15:00,391.94,392.65,391.11,392.0,7554.0,391.1879,391.8965,390.3595,391.2478,7554.0
2025-04-09 10:20:00,392.0,393.14,390.12,393.13,7657.0,391.2478,392.3856,389.3714,392.3756,7657.0
2025-04-09 10:25:00,392.26,393.46,391.7,393.16,19673.0,391.5073,392.705,390.9483,392.4055,19673.0
2025-04-09 10:30:00,392.92,394.78,392.65,393.73,7861.0,392.166,394.0224,391.8965,392.9744,7861.0
2025-04-09 10:35:00,393.9,393.91,392.25,392.48,3149.0,393.1441,393.1541,391.4973,391.7268,3149.0
2025-04-09 10:40:00,392.48,392.48,390.0,390.78,2215.0,391.7268,391.7268,389.2516,390.0301,2215.0
2025-04-09 10:45:00,390.0,391.99,389.89,389.89,5158.0,389.2516,391.2378,389.1418,389.1418,5158.0
2025-04-09 10:50:00,389.63,389.64,386.38,386.83,4061.0,388.8823,388.8923,385.6385,386.0877,4061.0
2025-04-09 10:55:00,387.15,387.15,385.61,385.84,2196.0,386.4071,386.4071,384.87,385.0996,2196.0
2025-04-09 11:00:00,385.96,387.33,385.87,387.2,5775.0,385.2193,386.5867,385.1295,386.457,5775.0
2025-04-09 11:05:00,387.09,389.37,387.09,388.35,7153.0,386.3472,388.6228,386.3472,387.6048,7153.0
2025-04-09 11:10:00,388.38,388.78,387.29,387.96,2818.0,387.6347,388.0339,386.5468,387.2155,2818.0
2025-04-09 11:15:00,387.96,390.08,387.95,389.91,8671.0,387.2155,389.3314,387.2055,389.1618,8671.0
2025-04-09 11:20:00,389.91,390.58,389.24,390.17,11279.0,389.1618,389.8305,388.4931,389.4213,11279.0
2025-04-09 11:25:00,390.18,390.82,390.04,390.04,4261.0,389.4312,390.07,389.2915,389.2915,4261.0
2025-04-09 11:30:00,390.13,391.18,389.79,389.88,5754.0,389.3813,390.4293,389.042,389.1318,5754.0
2025-04-09 11:35:00,389.88,391.09,389.6,390.04,4369.0,389.1318,390.3395,388.8524,389.2915,4369.0
2025-04-09 11:40:00,390.11,390.38,389.39,390.04,4921.0,389.3614,389.6309,388.6428,389.2915,4921.0
2025-04-09 11:45:00,390.02,391.89,389.83,391.01,9276.0,389.2716,391.138,389.0819,390.2597,9276.0
2025-04-09 11:50:00,390.59,392.02,390.25,390.25,5961.0,389.8405,391.2677,389.5011,389.5011,5961.0
2025-04-09 11:55:00,390.95,390.95,390.04,390.82,10949.0,390.1998,390.1998,389.2915,390.07,10949.0
2025-04-09 12:00:00,390.11,391.91,389.81,391.58,6997.0,389.3614,391.1579,389.062,390.8286,6997.0
2025-04-09 12:05:00,391.52,393.63,391.51,393.63,10732.0,390.7687,392.8746,390.7587,392.8746,10732.0
2025-04-09 12:10:00,393.27,395.02,393.18,394.71,26771.0,392.5153,394.262,392.4255,393.9526,26771.0
2025-04-09 12:15:00,394.65,395.56,394.64,395.51,5115.0,393.8927,394.8009,393.8827,394.751,5115.0
2025-04-09 12:20:00,395.18,395.86,394.5,394.86,9458.0,394.4217,395.1003,393.743,394.1023,9458.0
2025-04-09 12:25:00,394.86,396.48,394.79,395.05,19589.0,394.1023,395.7192,394.0324,394.2919,19589.0
2025-04-09 12:30:00,394.64,395.37,394.09,394.93,8341.0,393.8827,394.6113,393.3337,394.1721,8341.0
2025-04-09 12:35:00,394.27,395.89,394.27,395.89,22068.0,393.5134,395.1303,393.5134,395.1303,22068.0
2025-04-09 12:40:00,395.52,395.6,394.78,395.11,7995.0,394.761,394.8408,394.0224,394.3518,7995.0
2025-04-09 12:45:00,395.11,396.65,394.67,396.62,3720.0,394.3518,395.8888,393.9126,395.8589,3720.0
2025-04-09 12:50:00,396.62,397.22,395.36,396.41,16419.0,395.8589,396.4577,394.6013,395.6493,16419.0
2025-04-09 12:55:00,396.57,397.38,396.42,396.47,12851.0,395.809,396.6174,395.6593,395.7092,12851.0
2025-04-09 13:00:00,396.86,400.34,396.86,399.04,13384.0,396.0984,399.5717,396.0984,398.2742,13384.0
2025-04-09 13:05:00,399.84,400.26,397.78,397.79,32652.0,399.0727,399.4919,397.0167,397.0266,32652.0
2025-04-09 13:10:00,397.79,398.5,396.99,398.5,14597.0,397.0266,397.7353,396.2282,397.7353,14597.0
2025-04-09 13:15:00,398.19,408.06,395.01,408.06,25098.0,397.4259,407.2769,394.252,407.2769,25098.0
2025-04-09 13:20:00,407.62,417.99,405.24,417.99,30252.0,406.8378,417.1879,404.4623,417.1879,30252.0
2025-04-09 13:25:00,417.68,425.67,417.65,418.6,25177.0,416.8785,424.8531,416.8485,417.7967,25177.0
2025-04-09 13:30:00,418.6,423.41,417.17,423.25,9643.0,417.7967,422.5975,416.3695,422.4378,9643.0
2025-04-09 13:35:00,423.25,427.1,421.68,422.0,19462.0,422.4378,426.2804,420.8708,421.1902,19462.0
2025-04-09 13:40:00,420.34,422.2,418.39,418.44,6908.0,419.5334,421.3898,417.5871,417.637,6908.0
2025-04-09 13:45:00,419.65,425.39,419.65,423.0,12525.0,418.8447,424.5737,418.8447,422.1883,12525.0
2025-04-09 13:50:00,423.19,423.82,421.45,422.67,6204.0,422.3779,423.0067,420.6412,421.8589,6204.0
2025-04-09 13:55:00,422.82,427.74,420.98,426.54,13066.0,422.0086,426.9192,420.1721,425.7215,13066.0
2025-04-09 14:00:00,428.03,429.91,426.21,428.17,12193.0,427.2086,429.085,425.3921,427.3483,12193.0
2025-04-09 14:05:00,427.98,427.99,422.97,424.95,11737.0,427.1587,427.1687,422.1583,424.1345,11737.0
2025-04-09 14:10:00,424.31,428.46,424.19,426.43,19523.0,423.4958,427.6378,423.376,425.6117,19523.0
2025-04-09 14:15:00,426.43,428.25,425.06,426.3,19426.0,425.6117,427.4282,424.2443,425.4819,19426.0
2025-04-09 14:20:00,426.23,428.8,424.51,427.98,10915.0,425.4121,427.9771,423.6954,427.1587,10915.0
2025-04-09 14:25:00,427.15,430.0,426.76,429.75,8607.0,426.3303,429.1748,425.9411,428.9253,8607.0
2025-04-09 14:30:00,430.8,431.19,426.63,428.01,18735.0,429.9733,430.3625,425.8113,427.1887,18735.0
2025-04-09 14:35:00,429.01,430.19,428.09,429.15,20812.0,428.1867,429.3645,427.2685,428.3265,20812.0
2025-04-09 14:40:00,428.72,428.86,425.82,426.56,21501.0,427.8973,428.037,425.0029,425.7414,21501.0
2025-04-09 14:45:00,426.49,428.05,424.25,428.04,13439.0,425.6716,427.2286,423.4359,427.2186,13439.0
2025-04-09 14:50:00,428.04,428.34,425.73,425.74,18105.0,427.2186,427.518,424.913,424.923,18105.0
2025-04-09 14:55:00,425.74,426.35,423.26,423.26,13853.0,424.923,425.5318,422.4478,422.4478,13853.0
2025-04-09 15:00:00,422.55,426.9,421.57,426.9,14293.0,421.7391,426.0808,420.761,426.0808,14293.0
2025-04-09 15:05:00,427.24,427.74,426.35,427.3,10569.0,426.4201,426.9192,425.5318,426.48,10569.0
2025-04-09 15:10:00,428.04,430.95,427.97,430.85,13676.0,427.2186,430.123,427.1487,430.0232,13676.0
2025-04-09 15:15:00,430.75,431.1,429.05,431.1,13514.0,429.9234,430.2727,428.2267,430.2727,13514.0
2025-04-09 15:20:00,430.49,432.39,430.49,432.39,15605.0,429.6639,431.5602,429.6639,431.5602,15605.0
2025-04-09 15:25:00,432.35,434.64,431.8,432.45,17698.0,431.5203,433.8059,430.9714,431.6201,17698.0
2025-04-09 15:30:00,433.1,434.87,432.27,434.1,21940.0,432.2689,434.0355,431.4405,433.267,21940.0
2025-04-09 15:35:00,434.11,434.53,431.89,433.79,25726.0,433.2769,433.6961,431.0612,432.9576,25726.0
2025-04-09 15:40:00,434.14,435.82,433.44,435.75,30728.0,433.3069,434.9837,432.6082,434.9138,30728.0
2025-04-09 15:45:00,435.75,437.19,434.37,436.02,30381.0,434.9138,436.351,433.5364,435.1833,30381.0
2025-04-09 15:50:00,436.38,440.07,436.17,439.34,81971.0,435.5426,439.2255,435.333,438.4969,81971.0
2025-04-09 15:55:00,439.33,440.18,436.7,439.12,183037.0,438.4869,439.3353,435.862,438.2773,183037.0
2025-04-10 09:30:00,430.09,431.74,426.05,426.77,13959.0,429.2647,430.9115,425.2324,425.951,13959.0
2025-04-10 09:35:00,426.8,427.0,417.32,421.22,21031.0,425.981,426.1806,416.5192,420.4117,21031.0
2025-04-10 09:40:00,421.37,423.6,419.0,420.31,5505.0,420.5614,422.7871,418.1959,419.5034,5505.0
2025-04-10 09:45:00,421.28,424.24,419.7,423.9,31674.0,420.4716,423.4259,418.8946,423.0865,31674.0
2025-04-10 09:50:00,423.76,425.81,421.63,422.48,13161.0,422.9468,424.9929,420.8209,421.6693,13161.0
2025-04-10 09:55:00,422.89,423.01,421.81,421.91,7048.0,422.0785,422.1982,421.0005,421.1004,7048.0
2025-04-10 10:00:00,421.7,422.88,420.86,421.84,5377.0,420.8908,422.0685,420.0524,421.0305,5377.0
2025-04-10 10:05:00,421.84,422.72,420.86,422.72,7343.0,421.0305,421.9088,420.0524,421.9088,7343.0
2025-04-10 10:10:00,422.13,422.13,419.84,421.16,5991.0,421.3199,421.3199,419.0343,420.3518,5991.0
2025-04-10 10:15:00,422.05,422.92,421.56,422.25,4860.0,421.2401,422.1084,420.751,421.4397,4860.0
2025-04-10 10:20:00,422.19,423.93,421.76,423.93,9751.0,421.3798,423.1165,420.9506,423.1165,9751.0
2025-04-10 10:25:00,423.95,424.39,423.29,423.29,1555.0,423.1364,423.5756,422.4777,422.4777,1555.0
2025-04-10 10:30:00,422.68,425.43,422.1,425.13,6237.0,421.8689,424.6136,421.29,424.3142,6237.0
2025-04-10 10:35:00,424.46,425.88,423.91,424.15,2277.0,423.6455,425.0627,423.0965,423.3361,2277.0
2025-04-10 10:40:00,424.4,425.44,423.9,424.09,4260.0,423.5856,424.6236,423.0865,423.2762,4260.0
2025-04-10 10:45:00,423.73,423.73,423.1,423.1,600.0,422.9169,422.9169,422.2881,422.2881,600.0
2025-04-10 10:50:00,423.04,423.42,421.81,422.85,3158.0,422.2282,422.6075,421.0005,422.0386,3158.0
2025-04-10 10:55:00,422.8,422.8,421.81,421.97,2274.0,421.9886,421.9886,421.0005,421.1602,2274.0
2025-04-10 11:00:00,421.97,421.97,420.41,421.85,10793.0,421.1602,421.1602,419.6032,421.0405,10793.0
2025-04-10 11:05:00,421.86,423.15,421.85,423.15,1835.0,421.0505,422.338,421.0405,422.338,1835.0
2025-04-10 11:10:00,423.04,423.58,421.56,421.81,3349.0,422.2282,422.7672,420.751,421.0005,3349.0
2025-04-10 11:15:00,421.81,421.81,421.48,421.48,4790.0,421.0005,421.0005,420.6712,420.6712,4790.0
2025-04-10 11:20:00,422.15,422.15,421.19,421.76,2989.0,421.3399,421.3399,420.3817,420.9506,2989.0
2025-04-10 11:25:00,421.19,421.71,420.79,420.86,9610.0,420.3817,420.9007,419.9825,420.0524,9610.0
2025-04-10 11:30:00,420.86,421.07,419.94,420.72,11033.0,420.0524,420.262,419.1341,419.9126,11033.0
2025-04-10 11:35:00,421.06,421.39,419.68,419.68,23011.0,420.252,420.5814,418.8746,418.8746,23011.0
2025-04-10 11:40:00,419.9,420.9,419.88,420.08,7119.0,419.0942,420.0923,419.0743,419.2739,7119.0
2025-04-10 11:45:00,420.08,420.14,419.16,419.16,5070.0,419.2739,419.3338,418.3556,418.3556,5070.0
2025-04-10 11:50:00,419.04,419.04,417.95,418.84,5980.0,418.2359,418.2359,417.148,418.0362,5980.0
2025-04-10 11:55:00,418.71,418.86,416.83,417.07,8176.0,417.9065,418.0562,416.0301,416.2696,8176.0
2025-04-10 12:00:00,417.46,418.0,414.59,414.83,5119.0,416.6589,417.1979,413.7944,414.0339,5119.0
2025-04-10 12:05:00,414.83,416.25,414.42,416.11,6827.0,414.0339,415.4512,413.6247,415.3115,6827.0
2025-04-10 12:10:00,415.68,415.68,414.1,414.1,6768.0,414.8823,414.8823,413.3053,413.3053,6768.0
2025-04-10 12:15:00,413.76,413.76,411.0,411.36,5918.0,412.966,412.966,410.2113,410.5706,5918.0
2025-04-10 12:20:00,411.0,411.0,408.55,410.38,4940.0,410.2113,410.2113,407.766,409.5925,4940.0
2025-04-10 12:25:00,410.17,410.5,407.83,410.5,5765.0,409.3829,409.7123,407.0474,409.7123,5765.0
2025-04-10 12:30:00,410.77,413.41,410.52,412.3,4141.0,409.9817,412.6167,409.7322,411.5088,4141.0
2025-04-10 12:35:00,413.35,415.24,412.46,415.15,3970.0,412.5568,414.4432,411.6685,414.3533,3970.0
2025-04-10 12:40:00,414.85,415.31,413.37,413.72,3503.0,414.0539,414.513,412.5767,412.9261,3503.0
2025-04-10 12:45:00,414.78,415.87,412.05,415.84,2868.0,413.984,415.0719,411.2593,415.042,2868.0
2025-04-10 12:50:00,415.84,416.81,414.5,414.54,3156.0,415.042,416.0101,413.7046,413.7445,3156.0
2025-04-10 12:55:00,415.42,416.44,415.05,416.44,1331.0,414.6228,415.6409,414.2535,415.6409,1331.0
2025-04-10 13:00:00,417.17,421.51,416.16,419.3,5251.0,416.3695,420.7011,415.3614,418.4954,5251.0
2025-04-10 13:05:00,418.89,418.89,414.47,415.28,4460.0,418.0862,418.0862,413.6746,414.4831,4460.0
2025-04-10 13:10:00,415.02,415.02,408.9,408.9,2152.0,414.2236,414.2236,408.1153,408.1153,2152.0
2025-04-10 13:15:00,410.16,412.5,409.35,412.5,6975.0,409.3729,411.7084,408.5645,411.7084,6975.0
2025-04-10 13:20:00,412.73,414.03,412.02,414.03,4761.0,411.938,413.2355,411.2293,413.2355,4761.0
2025-04-10 13:25:00,414.49,416.41,414.48,416.41,1189.0,413.6946,415.6109,413.6846,415.6109,1189.0
2025-04-10 13:30:00,416.55,416.83,415.2,416.56,4734.0,415.7506,416.0301,414.4032,415.7606,4734.0
2025-04-10 13:35:00,416.56,418.3,416.06,417.0,4055.0,415.7606,417.4973,415.2616,416.1998,4055.0
2025-04-10 13:40:00,416.18,419.88,415.83,418.46,2767.0,415.3814,419.0743,415.032,417.657,2767.0
2025-04-10 13:45:00,420.28,422.34,420.11,420.21,9284.0,419.4735,421.5295,419.3038,419.4036,9284.0
2025-04-10 13:50:00,420.27,421.53,419.52,421.19,8730.0,419.4635,420.7211,418.7149,420.3817,8730.0
2025-04-10 13:55:00,421.53,422.35,420.9,421.5,6953.0,420.7211,421.5395,420.0923,420.6911,6953.0
2025-04-10 14:00:00,421.34,424.21,421.33,424.21,5497.0,420.5315,423.3959,420.5215,423.3959,5497.0
2025-04-10 14:05:00,424.21,424.89,420.35,420.36,14521.0,423.3959,424.0746,419.5434,419.5533,14521.0
2025-04-10 14:10:00,420.73,420.73,418.87,418.97,12463.0,419.9226,419.9226,418.0662,418.166,12463.0
2025-04-10 14:15:00,419.44,420.98,419.37,420.98,2269.0,418.6351,420.1721,418.5652,420.1721,2269.0
2025-04-10 14:20:00,421.57,423.76,421.57,423.76,1849.0,420.761,422.9468,420.761,422.9468,1849.0
2025-04-10 14:25:00,423.76,426.59,423.74,425.73,3574.0,422.9468,425.7714,422.9268,424.913,3574.0
2025-04-10 14:30:00,425.02,425.66,423.66,423.66,3429.0,424.2044,424.8432,422.847,422.847,3429.0
2025-04-10 14:35:00,423.5,423.51,422.55,423.14,1941.0,422.6873,422.6973,421.7391,422.328,1941.0
2025-04-10 14:40:00,424.33,426.7,423.65,426.58,6254.0,423.5157,425.8812,422.837,425.7614,6254.0
2025-04-10 14:45:00,426.33,426.33,423.58,423.58,2468.0,425.5119,425.5119,422.7672,422.7672,2468.0
2025-04-10 14:50:00,423.99,424.92,422.44,422.44,3367.0,423.1764,424.1046,421.6293,421.6293,3367.0
2025-04-10 14:55:00,421.33,424.17,421.07,423.68,2608.0,420.5215,423.356,420.262,422.867,2608.0
2025-04-10 15:00:00,423.91,426.41,423.9,425.24,3866.0,423.0965,425.5917,423.0865,424.424,3866.0
2025-04-10 15:05:00,425.64,426.04,421.8,422.38,5969.0,424.8232,425.2224,420.9906,421.5695,5969.0
2025-04-10 15:10:00,422.38,423.16,421.61,422.17,5884.0,421.5695,422.348,420.8009,421.3599,5884.0
2025-04-10 15:15:00,422.56,423.39,421.5,423.31,5653.0,421.7491,422.5775,420.6911,422.4977,5653.0
2025-04-10 15:20:00,423.99,425.55,422.02,422.52,4789.0,423.1764,424.7334,421.2101,421.7092,4789.0
2025-04-10 15:25:00,423.03,423.28,419.16,419.16,3647.0,422.2182,422.4677,418.3556,418.3556,3647.0
2025-04-10 15:30:00,419.97,422.19,419.64,421.42,5256.0,419.1641,421.3798,418.8347,420.6113,5256.0
2025-04-10 15:35:00,420.28,420.88,418.53,418.53,4567.0,419.4735,420.0723,417.7268,417.7268,4567.0
2025-04-10 15:40:00,418.83,419.05,415.5,416.03,10085.0,418.0263,418.2458,414.7027,415.2316,10085.0
2025-04-10 15:45:00,416.46,418.19,415.98,417.85,17003.0,415.6608,417.3875,415.1817,417.0481,17003.0
2025-04-10 15:50:00,417.86,421.95,416.02,421.45,20601.0,417.0581,421.1403,415.2217,420.6412,20601.0
2025-04-10 15:55:00,420.95,423.25,419.2,422.94,49486.0,420.1422,422.4378,418.3956,422.1284,49486.0
2025-04-11 09:30:00,420.08,420.16,417.18,417.18,8575.0,419.2739,419.3537,416.3794,416.3794,8575.0
2025-04-11 09:35:00,420.07,421.16,415.34,421.16,1504.0,419.2639,420.3518,414.543,420.3518,1504.0
2025-04-11 09:40:00,418.47,421.04,416.04,421.04,2878.0,417.667,420.232,415.2416,420.232,2878.0
2025-04-11 09:45:00,421.38,424.03,421.02,423.56,665.0,420.5714,423.2163,420.2121,422.7472,665.0
2025-04-11 09:50:00,422.61,424.35,421.36,424.35,2932.0,421.799,423.5357,420.5514,423.5357,2932.0
2025-04-11 09:55:00,423.3,423.83,418.55,421.25,3265.0,422.4877,423.0167,417.7468,420.4416,3265.0
2025-04-11 10:00:00,420.75,420.75,416.73,419.03,28145.0,419.9426,419.9426,415.9303,418.2259,28145.0
2025-04-11 10:05:00,420.05,420.54,418.03,419.5,3455.0,419.2439,419.733,417.2278,418.695,3455.0
2025-04-11 10:10:00,421.14,421.14,419.54,420.23,2076.0,420.3318,420.3318,418.7349,419.4236,2076.0
2025-04-11 10:15:00,420.53,420.93,417.52,417.52,2486.0,419.723,420.1222,416.7188,416.7188,2486.0
2025-04-11 10:20:00,417.28,417.38,414.53,416.05,2560.0,416.4792,416.5791,413.7345,415.2516,2560.0
2025-04-11 10:25:00,416.22,417.0,413.93,414.29,1889.0,415.4213,416.1998,413.1357,413.495,1889.0
2025-04-11 10:30:00,414.34,416.48,414.18,416.22,5157.0,413.5449,415.6808,413.3852,415.4213,5157.0
2025-04-11 10:35:00,415.3,417.51,415.3,417.09,13175.0,414.503,416.7088,414.503,416.2896,13175.0
2025-04-11 10:40:00,416.69,417.46,415.6,417.24,5772.0,415.8904,416.6589,414.8025,416.4393,5772.0
2025-04-11 10:45:00,417.58,418.82,416.32,417.46,5272.0,416.7787,418.0163,415.5211,416.6589,5272.0
2025-04-11 10:50:00,417.62,417.62,416.51,417.25,1204.0,416.8186,416.8186,415.7107,416.4493,1204.0
2025-04-11 10:55:00,417.55,418.67,416.66,416.9,5721.0,416.7487,417.8666,415.8604,416.1,5721.0
2025-04-11 11:00:00,418.0,419.35,414.54,415.54,10429.0,417.1979,418.5453,413.7445,414.7426,10429.0
2025-04-11 11:05:00,415.45,416.05,414.39,415.76,8412.0,414.6528,415.2516,413.5948,414.9622,8412.0
2025-04-11 11:10:00,415.68,416.25,415.0,415.0,4406.0,414.8823,415.4512,414.2036,414.2036,4406.0
2025-04-11 11:15:00,414.85,415.25,413.67,413.77,3620.0,414.0539,414.4531,412.8762,412.976,3620.0
2025-04-11 11:20:00,414.6,415.41,413.86,413.97,2870.0,413.8044,414.6128,413.0658,413.1756,2870.0
2025-04-11 11:25:00,414.29,414.97,412.41,414.79,9900.0,413.495,414.1737,411.6186,413.994,9900.0
2025-04-11 11:30:00,415.16,416.67,415.15,416.67,1731.0,414.3633,415.8704,414.3533,415.8704,1731.0
2025-04-11 11:35:00,415.57,417.31,415.32,417.24,7241.0,414.7725,416.5092,414.523,416.4393,7241.0
2025-04-11 11:40:00,417.17,417.17,415.63,417.02,2230.0,416.3695,416.3695,414.8324,416.2197,2230.0
2025-04-11 11:45:00,417.13,417.43,416.43,416.9,1534.0,416.3295,416.629,415.6309,416.1,1534.0
2025-04-11 11:50:00,416.4,417.15,416.35,416.85,1532.0,415.6009,416.3495,415.551,416.0501,1532.0
2025-04-11 11:55:00,416.8,418.13,416.8,418.0,2934.0,416.0002,417.3276,416.0002,417.1979,2934.0
2025-04-11 12:00:00,418.43,420.25,418.35,420.12,7167.0,417.627,419.4435,417.5472,419.3138,7167.0
2025-04-11 12:05:00,420.3,420.72,420.04,420.11,3114.0,419.4934,419.9126,419.2339,419.3038,3114.0
2025-04-11 12:10:00,420.19,421.92,420.19,421.72,4130.0,419.3837,421.1103,419.3837,420.9107,4130.0
2025-04-11 12:15:00,422.04,422.15,421.32,422.15,2574.0,421.2301,421.3399,420.5115,421.3399,2574.0
2025-04-11 12:20:00,421.71,421.71,420.12,420.12,813.0,420.9007,420.9007,419.3138,419.3138,813.0
2025-04-11 12:25:00,419.8,421.09,419.8,420.78,614.0,418.9944,420.2819,418.9944,419.9725,614.0
2025-04-11 12:30:00,421.09,422.35,421.09,422.13,1090.0,420.2819,421.5395,420.2819,421.3199,1090.0
2025-04-11 12:35:00,423.07,424.86,422.8,424.36,2936.0,422.2581,424.0447,421.9886,423.5457,2936.0
2025-04-11 12:40:00,423.79,425.3,423.69,425.0,925.0,422.9767,424.4839,422.8769,424.1844,925.0
2025-04-11 12:45:00,424.86,426.07,423.95,426.07,1027.0,424.0447,425.2524,423.1364,425.2524,1027.0
2025-04-11 12:50:00,425.2,425.79,425.04,425.6,2119.0,424.384,424.9729,424.2244,424.7833,2119.0
2025-04-11 12:55:00,425.33,426.58,425.29,425.39,2200.0,424.5138,425.7614,424.4739,424.5737,2200.0
2025-04-11 13:00:00,425.57,426.32,425.57,426.2,1491.0,424.7533,425.5019,424.7533,425.3821,1491.0
2025-04-11 13:05:00,426.03,426.86,424.7,425.85,3000.0,425.2125,426.0409,423.885,425.0328,3000.0
2025-04-11 13:10:00,425.17,425.98,424.24,424.97,3717.0,424.3541,425.1625,423.4259,424.1545,3717.0
2025-04-11 13:15:00,424.97,425.44,422.64,423.24,2505.0,424.1545,424.6236,421.829,422.4278,2505.0
2025-04-11 13:20:00,422.8,425.16,422.8,424.64,2875.0,421.9886,424.3441,421.9886,423.8251,2875.0
2025-04-11 13:25:00,423.81,424.01,422.89,423.62,2161.0,422.9967,423.1963,422.0785,422.8071,2161.0
2025-04-11 13:30:00,423.62,423.78,422.35,422.92,3730.0,422.8071,422.9668,421.5395,422.1084,3730.0
2025-04-11 13:35:00,422.92,425.91,422.52,425.43,1478.0,422.1084,425.0927,421.7092,424.6136,1478.0
2025-04-11 13:40:00,426.13,428.36,425.7,428.36,2466.0,425.3123,427.538,424.8831,427.538,2466.0
2025-04-11 13:45:00,428.22,429.12,426.66,427.3,2814.0,427.3982,428.2965,425.8412,426.48,2814.0
2025-04-11 13:50:00,427.3,429.51,427.29,429.5,2166.0,426.48,428.6858,426.47,428.6758,2166.0
2025-04-11 13:55:00,429.13,429.13,427.39,427.39,4942.0,428.3065,428.3065,426.5698,426.5698,4942.0
2025-04-11 14:00:00,428.16,428.87,427.18,427.89,5347.0,427.3384,428.047,426.3602,427.0689,5347.0
2025-04-11 14:05:00,428.22,428.22,426.6,427.11,2549.0,427.3982,427.3982,425.7814,426.2904,2549.0
2025-04-11 14:10:00,426.96,427.67,426.42,427.31,1024.0,426.1407,426.8493,425.6017,426.49,1024.0
2025-04-11 14:15:00,427.75,427.77,425.98,426.5,2005.0,426.9292,426.9491,425.1625,425.6815,2005.0
2025-04-11 14:20:00,426.2,426.65,425.9,426.65,2412.0,425.3821,425.8313,425.0827,425.8313,2412.0
2025-04-11 14:25:00,426.56,426.86,426.1,426.5,2075.0,425.7414,426.0409,425.2823,425.6815,2075.0
2025-04-11 14:30:00,427.21,427.27,426.39,426.39,1645.0,426.3902,426.4501,425.5718,425.5718,1645.0
2025-04-11 14:35:00,426.47,427.74,426.43,427.12,1968.0,425.6516,426.9192,425.6117,426.3004,1968.0
2025-04-11 14:40:00,427.7,427.71,426.79,427.28,1400.0,426.8792,426.8892,425.971,426.4601,1400.0
2025-04-11 14:45:00,426.98,427.93,426.98,427.84,1557.0,426.1606,427.1088,426.1606,427.019,1557.0
2025-04-11 14:50:00,427.82,427.93,426.16,427.93,4645.0,426.999,427.1088,425.3422,427.1088,4645.0
2025-04-11 14:55:00,426.77,427.13,425.33,426.16,2145.0,425.951,426.3103,424.5138,425.3422,2145.0
2025-04-11 15:00:00,425.88,427.9,425.87,427.35,2268.0,425.0627,427.0789,425.0528,426.5299,2268.0
2025-04-11 15:05:00,426.62,428.48,426.53,428.33,2196.0,425.8013,427.6577,425.7115,427.508,2196.0
2025-04-11 15:10:00,428.9,429.07,428.15,428.87,1159.0,428.0769,428.2466,427.3284,428.047,1159.0
2025-04-11 15:15:00,428.74,429.27,427.91,429.27,2096.0,427.9173,428.4462,427.0888,428.4462,2096.0
2025-04-11 15:20:00,428.96,430.44,428.58,429.82,4803.0,428.1368,429.614,427.7576,428.9952,4803.0
2025-04-11 15:25:00,429.48,430.25,429.46,429.56,2447.0,428.6558,429.4244,428.6359,428.7357,2447.0
2025-04-11 15:30:00,429.5,430.76,428.76,430.76,5140.0,428.6758,429.9334,427.9372,429.9334,5140.0
2025-04-11 15:35:00,430.53,430.53,428.72,429.44,3537.0,429.7038,429.7038,427.8973,428.6159,3537.0
2025-04-11 15:40:00,429.26,429.78,428.46,429.38,6930.0,428.4363,428.9553,427.6378,428.556,6930.0
2025-04-11 15:45:00,429.27,429.51,428.29,429.51,6592.0,428.4462,428.6858,427.4681,428.6858,6592.0
2025-04-11 15:50:00,429.55,430.1,428.9,429.52,6398.0,428.7257,429.2746,428.0769,428.6958,6398.0
2025-04-11 15:55:00,429.13,429.52,428.13,428.33,28836.0,428.3065,428.6958,427.3084,427.508,28836.0
2025-04-14 09:30:00,436.98,438.91,434.55,434.56,15055.0,436.1414,438.0677,433.7161,433.7261,15055.0
2025-04-14 09:35:00,433.84,434.74,433.84,434.74,605.0,433.0075,433.9057,433.0075,433.9057,605.0
2025-04-14 09:40:00,433.37,433.93,433.0,433.93,1182.0,432.5384,433.0973,432.1691,433.0973,1182.0
2025-04-14 09:45:00,436.11,436.11,433.97,434.81,1072.0,435.2731,435.2731,433.1372,433.9756,1072.0
2025-04-14 09:50:00,435.19,436.81,435.12,436.81,700.0,434.3549,435.9718,434.285,435.9718,700.0
2025-04-14 09:55:00,436.34,436.45,433.88,435.14,1500.0,435.5027,435.6125,433.0474,434.305,1500.0
2025-04-14 10:00:00,434.84,436.77,434.66,436.69,3501.0,434.0055,435.9318,433.8259,435.852,3501.0
2025-04-14 10:05:00,437.48,437.48,436.03,436.03,2851.0,436.6405,436.6405,435.1933,435.1933,2851.0
2025-04-14 10:10:00,436.08,436.08,436.08,436.08,100.0,435.2432,435.2432,435.2432,435.2432,100.0
2025-04-14 10:15:00,437.0,437.11,435.04,435.81,1632.0,436.1614,436.2712,434.2052,434.9737,1632.0
2025-04-14 10:20:00,435.73,436.37,434.84,436.0,1691.0,434.8938,435.5326,434.0055,435.1633,1691.0
2025-04-14 10:25:00,436.87,437.95,436.61,437.91,1501.0,436.0316,437.1096,435.7721,437.0697,1501.0
2025-04-14 10:30:00,437.91,439.05,436.82,437.97,2270.0,437.0697,438.2075,435.9817,437.1295,2270.0
2025-04-14 10:35:00,437.65,438.17,437.36,437.37,1632.0,436.8102,437.3292,436.5207,436.5307,1632.0
2025-04-14 10:40:00,437.18,438.14,436.89,436.89,1500.0,436.3411,437.2992,436.0516,436.0516,1500.0
2025-04-14 10:45:00,437.08,438.06,436.48,438.06,6021.0,436.2412,437.2194,435.6424,437.2194,6021.0
2025-04-14 10:50:00,438.06,439.21,438.06,438.88,7936.0,437.2194,438.3672,437.2194,438.0378,7936.0
2025-04-14 10:55:00,438.56,438.59,437.95,438.59,502.0,437.7184,437.7483,437.1096,437.7483,502.0
2025-04-14 11:00:00,438.47,438.68,438.22,438.68,1104.0,437.6286,437.8382,437.3791,437.8382,1104.0
2025-04-14 11:05:00,437.81,438.5,437.8,438.33,1337.0,436.9698,437.6585,436.9599,437.4888,1337.0
2025-04-14 11:10:00,438.32,438.32,436.95,436.95,1200.0,437.4789,437.4789,436.1115,436.1115,1200.0
2025-04-14 11:15:00,437.26,438.07,437.2,438.07,4240.0,436.4209,437.2293,436.361,437.2293,4240.0
2025-04-14 11:20:00,437.67,438.49,437.66,437.79,2261.0,436.8301,437.6485,436.8201,436.9499,2261.0
2025-04-14 11:25:00,437.71,438.25,435.9,436.08,3233.0,436.87,437.409,435.0635,435.2432,3233.0
2025-04-14 11:30:00,436.34,438.0,436.08,438.0,3135.0,435.5027,437.1595,435.2432,437.1595,3135.0
2025-04-14 11:35:00,438.04,438.04,436.99,437.09,2962.0,437.1994,437.1994,436.1514,436.2512,2962.0
2025-04-14 11:40:00,437.07,437.42,436.46,437.36,2456.0,436.2313,436.5806,435.6224,436.5207,2456.0
2025-04-14 11:45:00,436.63,436.63,436.25,436.3,520.0,435.7921,435.7921,435.4128,435.4627,520.0
2025-04-14 11:50:00,435.99,436.28,435.31,436.27,5410.0,435.1533,435.4428,434.4746,435.4328,5410.0
2025-04-14 11:55:00,436.88,437.11,436.81,436.81,770.0,436.0416,436.2712,435.9718,435.9718,770.0
2025-04-14 12:00:00,435.7,436.41,435.69,435.9,2947.0,434.8639,435.5725,434.8539,435.0635,2947.0
2025-04-14 12:05:00,435.99,436.07,435.32,435.46,3194.0,435.1533,435.2332,434.4846,434.6244,3194.0
2025-04-14 12:10:00,435.93,436.48,434.81,436.18,4533.0,435.0935,435.6424,433.9756,435.343,4533.0
2025-04-14 12:15:00,436.18,437.7,436.18,437.05,1810.0,435.343,436.8601,435.343,436.2113,1810.0
2025-04-14 12:20:00,437.39,438.27,437.38,437.51,1100.0,436.5507,437.429,436.5407,436.6704,1100.0
2025-04-14 12:25:00,437.51,437.51,436.71,436.8,1320.0,436.6704,436.6704,435.872,435.9618,1320.0
2025-04-14 12:30:00,436.94,438.03,436.94,437.82,1011.0,436.1015,437.1894,436.1015,436.9798,1011.0
2025-04-14 12:35:00,437.96,438.0,437.26,437.26,1600.0,437.1196,437.1595,436.4209,436.4209,1600.0
2025-04-14 12:40:00,436.82,437.05,436.6,437.0,3158.0,435.9817,436.2113,435.7622,436.1614,3158.0
2025-04-14 12:45:00,437.0,437.32,436.5,436.94,4154.0,436.1614,436.4808,435.6624,436.1015,4154.0
2025-04-14 12:50:00,436.81,436.81,435.27,436.58,2520.0,435.9718,435.9718,434.4347,435.7422,2520.0
2025-04-14 12:55:00,436.58,436.97,435.49,435.49,1001.0,435.7422,436.1315,434.6543,434.6543,1001.0
2025-04-14 13:00:00,436.14,438.17,435.04,435.04,5181.0,435.303,437.3292,434.2052,434.2052,5181.0
2025-04-14 13:05:00,435.04,435.04,433.48,434.76,3298.0,434.2052,434.2052,432.6482,433.9257,3298.0
2025-04-14 13:10:00,434.82,434.82,434.42,434.42,623.0,433.9856,433.9856,433.5864,433.5864,623.0
2025-04-14 13:15:00,433.99,435.08,433.55,435.02,3283.0,433.1572,434.2451,432.718,434.1852,3283.0
2025-04-14 13:20:00,435.75,436.04,435.47,436.03,923.0,434.9138,435.2032,434.6343,435.1933,923.0
2025-04-14 13:25:00,436.02,436.02,434.65,435.17,1769.0,435.1833,435.1833,433.8159,434.3349,1769.0
2025-04-14 13:30:00,435.19,436.22,434.73,436.22,3101.0,434.3549,435.3829,433.8958,435.3829,3101.0
2025-04-14 13:35:00,435.53,435.85,435.53,435.85,426.0,434.6942,435.0136,434.6942,435.0136,426.0
2025-04-14 13:40:00,435.82,436.77,435.82,436.29,930.0,434.9837,435.9318,434.9837,435.4528,930.0
2025-04-14 13:45:00,437.0,437.06,435.68,436.85,1563.0,436.1614,436.2213,434.8439,436.0117,1563.0
2025-04-14 13:50:00,437.0,437.21,436.13,437.0,8480.0,436.1614,436.371,435.2931,436.1614,8480.0
2025-04-14 13:55:00,436.96,437.19,436.49,437.02,1198.0,436.1215,436.351,435.6524,436.1814,1198.0
2025-04-14 14:00:00,436.67,437.51,436.66,437.51,1735.0,435.832,436.6704,435.8221,436.6704,1735.0
2025-04-14 14:05:00,437.38,437.68,437.17,437.19,1300.0,436.5407,436.8401,436.3311,436.351,1300.0
2025-04-14 14:10:00,437.59,437.62,436.9,437.09,3189.0,436.7503,436.7802,436.0616,436.2512,3189.0
2025-04-14 14:15:00,437.4,438.27,437.07,437.6,1572.0,436.5606,437.429,436.2313,436.7602,1572.0
2025-04-14 14:20:00,438.57,438.95,438.47,438.48,1507.0,437.7284,438.1077,437.6286,437.6386,1507.0
2025-04-14 14:25:00,438.79,438.79,438.37,438.58,500.0,437.948,437.948,437.5288,437.7384,500.0
2025-04-14 14:30:00,438.6,438.7,438.3,438.31,974.0,437.7583,437.8581,437.4589,437.4689,974.0
2025-04-14 14:35:00,438.66,438.77,438.35,438.35,2685.0,437.8182,437.928,437.5088,437.5088,2685.0
2025-04-14 14:40:00,438.35,438.96,438.22,438.69,4037.0,437.5088,438.1176,437.3791,437.8482,4037.0
2025-04-14 14:45:00,438.64,438.75,438.1,438.39,1830.0,437.7983,437.908,437.2593,437.5487,1830.0
2025-04-14 14:50:00,438.39,438.39,437.6,437.6,7835.0,437.5487,437.5487,436.7602,436.7602,7835.0
2025-04-14 14:55:00,437.63,438.59,437.34,437.93,9050.0,436.7902,437.7483,436.5007,437.0896,9050.0
2025-04-14 15:00:00,437.67,438.28,437.62,437.83,2569.0,436.8301,437.4389,436.7802,436.9898,2569.0
2025-04-14 15:05:00,437.52,438.57,437.43,438.5,3218.0,436.6804,437.7284,436.5906,437.6585,3218.0
2025-04-14 15:10:00,438.59,438.89,438.12,438.72,5737.0,437.7483,438.0478,437.2793,437.8781,5737.0
2025-04-14 15:15:00,438.72,438.72,438.14,438.68,2179.0,437.8781,437.8781,437.2992,437.8382,2179.0
2025-04-14 15:20:00,438.25,438.49,437.99,438.22,2428.0,437.409,437.6485,437.1495,437.3791,2428.0
2025-04-14 15:25:00,438.18,438.47,437.52,437.96,4807.0,437.3391,437.6286,436.6804,437.1196,4807.0
2025-04-14 15:30:00,438.05,438.33,437.55,438.19,2023.0,437.2094,437.4888,436.7103,437.3491,2023.0
2025-04-14 15:35:00,437.77,438.27,437.2,437.61,1901.0,436.9299,437.429,436.361,436.7702,1901.0
2025-04-14 15:40:00,437.64,438.69,437.63,438.29,3605.0,436.8002,437.8482,436.7902,437.4489,3605.0
2025-04-14 15:45:00,438.17,439.06,437.97,438.83,10402.0,437.3292,438.2174,437.1295,437.9879,10402.0
2025-04-14 15:50:00,438.36,438.84,437.14,438.15,9787.0,437.5188,437.9979,436.3011,437.3092,9787.0
2025-04-14 15:55:00,438.26,438.28,437.38,437.82,29773.0,437.419,437.4389,436.5407,436.9798,29773.0
2025-04-15 09:30:00,437.8,438.2,436.0,437.73,9447.0,436.9599,437.3591,435.1633,436.89,9447.0
2025-04-15 09:35:00,438.18,438.88,437.66,438.79,4948.0,437.3391,438.0378,436.8201,437.948,4948.0
2025-04-15 09:40:00,438.79,439.46,437.88,438.75,4319.0,437.948,438.6167,437.0397,437.908,4319.0
2025-04-15 09:45:00,438.93,439.48,438.77,439.48,3353.0,438.0877,438.6366,437.928,438.6366,3353.0
2025-04-15 09:50:00,439.48,440.43,438.81,440.27,15516.0,438.6366,439.5848,437.9679,439.4251,15516.0
2025-04-15 09:55:00,440.27,441.08,439.75,440.27,2325.0,439.4251,440.2336,438.9061,439.4251,2325.0
2025-04-15 10:00:00,440.77,441.09,440.44,440.71,5551.0,439.9242,440.2436,439.5948,439.8643,5551.0
2025-04-15 10:05:00,440.71,440.73,439.81,439.81,7412.0,439.8643,439.8842,438.966,438.966,7412.0
2025-04-15 10:10:00,439.59,440.26,438.01,438.01,3531.0,438.7464,439.4151,437.1695,437.1695,3531.0
2025-04-15 10:15:00,438.26,439.48,437.32,438.17,3123.0,437.419,438.6366,436.4808,437.3292,3123.0
2025-04-15 10:20:00,437.16,437.93,436.64,436.99,4807.0,436.3211,437.0896,435.8021,436.1514,4807.0
2025-04-15 10:25:00,436.86,437.37,436.4,437.11,15059.0,436.0217,436.5307,435.5626,436.2712,15059.0
2025-04-15 10:30:00,436.76,438.75,436.76,438.55,3828.0,435.9219,437.908,435.9219,437.7084,3828.0
2025-04-15 10:35:00,438.7,438.7,437.43,437.53,1304.0,437.8581,437.8581,436.5906,436.6904,1304.0
2025-04-15 10:40:00,437.31,439.04,437.31,438.38,16260.0,436.4708,438.1975,436.4708,437.5388,16260.0
2025-04-15 10:45:00,438.19,438.41,437.59,437.9,1907.0,437.3491,437.5687,436.7503,437.0597,1907.0
2025-04-15 10:50:00,437.96,438.57,437.25,438.03,1923.0,437.1196,437.7284,436.4109,437.1894,1923.0
2025-04-15 10:55:00,438.52,438.65,437.68,438.0,8712.0,437.6785,437.8082,436.8401,437.1595,8712.0
2025-04-15 11:00:00,438.2,439.02,438.2,439.02,9685.0,437.3591,438.1775,437.3591,438.1775,9685.0
2025-04-15 11:05:00,440.0,440.58,438.95,439.36,1472.0,439.1556,439.7345,438.1077,438.5169,1472.0
2025-04-15 11:10:00,439.91,440.42,438.84,440.26,1533.0,439.0658,439.5748,437.9979,439.4151,1533.0
2025-04-15 11:15:00,440.01,441.28,440.01,441.26,4871.0,439.1656,440.4332,439.1656,440.4132,4871.0
2025-04-15 11:20:00,440.81,441.09,439.96,439.97,12418.0,439.9641,440.2436,439.1157,439.1257,12418.0
2025-04-15 11:25:00,439.36,439.36,438.41,438.7,1964.0,438.5169,438.5169,437.5687,437.8581,1964.0
2025-04-15 11:30:00,438.58,439.3,438.53,438.66,24677.0,437.7384,438.457,437.6885,437.8182,24677.0
2025-04-15 11:35:00,438.33,438.98,437.96,438.98,4133.0,437.4888,438.1376,437.1196,438.1376,4133.0
2025-04-15 11:40:00,439.0,439.18,438.82,439.18,9270.0,438.1576,438.3372,437.9779,438.3372,9270.0
2025-04-15 11:45:00,438.55,438.55,437.75,437.75,500.0,437.7084,437.7084,436.91,436.91,500.0
2025-04-15 11:50:00,437.61,438.54,437.43,438.54,1200.0,436.7702,437.6984,436.5906,437.6984,1200.0
2025-04-15 11:55:00,438.13,439.08,438.13,439.08,6446.0,437.2892,438.2374,437.2892,438.2374,6446.0
2025-04-15 12:00:00,439.21,439.36,438.72,438.72,1147.0,438.3672,438.5169,437.8781,437.8781,1147.0
2025-04-15 12:05:00,438.91,439.0,437.59,437.59,500.0,438.0677,438.1576,436.7503,436.7503,500.0
2025-04-15 12:10:00,437.67,438.66,437.66,438.2,4184.0,436.8301,437.8182,436.8201,437.3591,4184.0
2025-04-15 12:15:00,437.95,438.62,437.74,437.74,1100.0,437.1096,437.7783,436.9,436.9,1100.0
2025-04-15 12:20:00,437.8,439.6,437.8,439.6,2026.0,436.9599,438.7564,436.9599,438.7564,2026.0
2025-04-15 12:25:00,439.61,439.75,439.1,439.18,1376.0,438.7664,438.9061,438.2574,438.3372,1376.0
2025-04-15 12:30:00,439.1,439.33,438.54,438.98,4536.0,438.2574,438.4869,437.6984,438.1376,4536.0
2025-04-15 12:35:00,439.13,439.41,439.0,439.0,4603.0,438.2873,438.5668,438.1576,438.1576,4603.0
2025-04-15 12:40:00,439.04,439.22,438.8,439.0,6247.0,438.1975,438.3771,437.9579,438.1576,6247.0
2025-04-15 12:45:00,438.86,439.06,438.6,438.67,1032.0,438.0178,438.2174,437.7583,437.8282,1032.0
2025-04-15 12:50:00,437.89,437.89,437.58,437.58,300.0,437.0497,437.0497,436.7403,436.7403,300.0
2025-04-15 12:55:00,437.41,437.92,437.4,437.42,750.0,436.5706,437.0796,436.5606,436.5806,750.0
2025-04-15 13:00:00,437.87,438.32,437.77,438.1,1317.0,437.0297,437.4789,436.9299,437.2593,1317.0
2025-04-15 13:05:00,438.04,438.52,437.92,438.0,804.0,437.1994,437.6785,437.0796,437.1595,804.0
2025-04-15 13:10:00,437.32,438.23,437.32,438.03,669.0,436.4808,437.389,436.4808,437.1894,669.0
2025-04-15 13:15:00,437.68,437.68,436.81,436.81,2370.0,436.8401,436.8401,435.9718,435.9718,2370.0
2025-04-15 13:20:00,436.42,436.42,435.75,436.4,1390.0,435.5825,435.5825,434.9138,435.5626,1390.0
2025-04-15 13:25:00,435.4,436.41,435.39,435.93,2149.0,434.5645,435.5725,434.5545,435.0935,2149.0
2025-04-15 13:30:00,436.42,436.71,436.42,436.56,500.0,435.5825,435.872,435.5825,435.7222,500.0
2025-04-15 13:35:00,436.54,437.5,436.46,437.34,2029.0,435.7023,436.6604,435.6224,436.5007,2029.0
2025-04-15 13:40:00,437.67,437.83,437.67,437.83,450.0,436.8301,436.9898,436.8301,436.9898,450.0
2025-04-15 13:45:00,437.73,437.89,437.51,437.57,890.0,436.89,437.0497,436.6704,436.7303,890.0
2025-04-15 13:50:00,437.27,437.79,436.61,436.93,1520.0,436.4309,436.9499,435.7721,436.0915,1520.0
2025-04-15 13:55:00,436.48,437.74,436.48,437.5,2000.0,435.6424,436.9,435.6424,436.6604,2000.0
2025-04-15 14:00:00,437.74,437.74,436.67,436.78,2072.0,436.9,436.9,435.832,435.9418,2072.0
2025-04-15 14:05:00,436.15,436.95,435.83,436.42,1608.0,435.313,436.1115,434.9936,435.5825,1608.0
2025-04-15 14:10:00,436.41,437.0,436.03,436.38,6053.0,435.5725,436.1614,435.1933,435.5426,6053.0
2025-04-15 14:15:00,436.38,436.49,436.2,436.2,500.0,435.5426,435.6524,435.3629,435.3629,500.0
2025-04-15 14:20:00,436.12,436.51,435.83,436.43,718.0,435.2831,435.6723,434.9936,435.5925,718.0
2025-04-15 14:25:00,436.56,436.78,435.92,435.92,1867.0,435.7222,435.9418,435.0835,435.0835,1867.0
2025-04-15 14:30:00,436.43,436.64,436.21,436.52,500.0,435.5925,435.8021,435.3729,435.6823,500.0
2025-04-15 14:35:00,436.52,436.96,436.47,436.47,1335.0,435.6823,436.1215,435.6324,435.6324,1335.0
2025-04-15 14:40:00,436.8,437.24,436.8,436.84,1604.0,435.9618,436.4009,435.9618,436.0017,1604.0
2025-04-15 14:45:00,437.11,437.64,436.91,436.91,1730.0,436.2712,436.8002,436.0716,436.0716,1730.0
2025-04-15 14:50:00,437.21,437.32,436.47,436.67,1151.0,436.371,436.4808,435.6324,435.832,1151.0
2025-04-15 14:55:00,436.75,436.92,436.38,436.41,2215.0,435.9119,436.0816,435.5426,435.5725,2215.0
2025-04-15 15:00:00,436.62,436.65,436.28,436.65,1939.0,435.7821,435.8121,435.4428,435.8121,1939.0
2025-04-15 15:05:00,436.46,436.82,436.3,436.55,1810.0,435.6224,435.9817,435.4627,435.7123,1810.0
2025-04-15 15:10:00,436.6,437.2,436.08,437.2,2309.0,435.7622,436.361,435.2432,436.361,2309.0
2025-04-15 15:15:00,436.58,437.45,436.58,437.45,500.0,435.7422,436.6105,435.7422,436.6105,500.0
2025-04-15 15:20:00,436.83,437.02,436.34,436.37,1851.0,435.9917,436.1814,435.5027,435.5326,1851.0
2025-04-15 15:25:00,435.89,436.73,435.52,436.73,3257.0,435.0535,435.8919,434.6842,435.8919,3257.0
2025-04-15 15:30:00,436.73,436.8,435.96,435.96,1945.0,435.8919,435.9618,435.1234,435.1234,1945.0
2025-04-15 15:35:00,435.93,436.38,435.71,435.88,3085.0,435.0935,435.5426,434.8739,435.0435,3085.0
2025-04-15 15:40:00,435.59,436.19,435.59,435.93,3597.0,434.7541,435.353,434.7541,435.0935,3597.0
2025-04-15 15:45:00,435.77,435.85,435.09,435.42,4300.0,434.9338,435.0136,434.2551,434.5844,4300.0
2025-04-15 15:50:00,435.62,436.07,435.25,435.53,21968.0,434.784,435.2332,434.4148,434.6942,21968.0
2025-04-15 15:55:00,435.16,435.16,434.05,435.05,51773.0,434.3249,434.3249,433.2171,434.2151,51773.0
2025-04-16 09:30:00,432.26,436.59,430.06,436.59,9121.0,431.4305,435.7522,429.2347,435.7522,9121.0
2025-04-16 09:35:00,433.4,433.59,432.62,433.35,2403.0,432.5683,432.7579,431.7898,432.5184,2403.0
2025-04-16 09:40:00,432.39,433.03,431.93,431.94,800.0,431.5602,432.199,431.1011,431.1111,800.0
2025-04-16 09:45:00,432.71,432.71,430.59,432.0,3741.0,431.8796,431.8796,429.7637,431.171,3741.0
2025-04-16 09:50:00,432.0,432.24,431.32,431.32,1238.0,431.171,431.4105,430.4923,430.4923,1238.0
2025-04-16 09:55:00,430.47,431.51,429.41,430.02,2823.0,429.6439,430.6819,428.586,429.1948,2823.0
2025-04-16 10:00:00,429.85,430.51,428.21,429.0,4086.0,429.0251,429.6839,427.3883,428.1768,4086.0
2025-04-16 10:05:00,429.06,430.0,428.1,429.96,4748.0,428.2366,429.1748,427.2785,429.1349,4748.0
2025-04-16 10:10:00,429.06,429.17,427.58,428.18,1620.0,428.2366,428.3464,426.7595,427.3583,1620.0
2025-04-16 10:15:00,427.06,428.27,427.06,428.27,1146.0,426.2405,427.4482,426.2405,427.4482,1146.0
2025-04-16 10:20:00,428.21,429.43,428.17,428.75,2392.0,427.3883,428.6059,427.3483,427.9272,2392.0
2025-04-16 10:25:00,428.77,428.88,428.7,428.71,391.0,427.9472,428.057,427.8773,427.8873,391.0
2025-04-16 10:30:00,429.0,429.0,428.18,428.89,3760.0,428.1768,428.1768,427.3583,428.067,3760.0
2025-04-16 10:35:00,428.49,429.31,428.49,428.58,3120.0,427.6677,428.4862,427.6677,427.7576,3120.0
2025-04-16 10:40:00,428.76,429.77,428.61,429.23,3228.0,427.9372,428.9453,427.7875,428.4063,3228.0
2025-04-16 10:45:00,429.22,429.59,428.58,429.29,3066.0,428.3963,428.7656,427.7576,428.4662,3066.0
2025-04-16 10:50:00,429.44,429.69,429.43,429.69,961.0,428.6159,428.8654,428.6059,428.8654,961.0
2025-04-16 10:55:00,429.47,430.04,428.82,429.87,3786.0,428.6458,429.2148,427.9971,429.0451,3786.0
2025-04-16 11:00:00,430.02,430.78,429.99,430.56,1123.0,429.1948,429.9533,429.1649,429.7338,1123.0
2025-04-16 11:05:00,430.27,431.07,430.27,430.93,3358.0,429.4443,430.2428,429.4443,430.103,3358.0
2025-04-16 11:10:00,431.18,431.31,430.62,430.62,800.0,430.3526,430.4823,429.7936,429.7936,800.0
2025-04-16 11:15:00,429.41,430.76,429.4,430.52,1115.0,428.586,429.9334,428.576,429.6938,1115.0
2025-04-16 11:20:00,430.22,431.48,430.22,431.3,2588.0,429.3944,430.652,429.3944,430.4723,2588.0
2025-04-16 11:25:00,431.3,431.9,431.29,431.9,1513.0,430.4723,431.0712,430.4624,431.0712,1513.0
2025-04-16 11:30:00,431.71,432.14,431.55,432.14,1154.0,430.8816,431.3107,430.7219,431.3107,1154.0
2025-04-16 11:35:00,431.75,431.76,431.18,431.19,3806.0,430.9215,430.9315,430.3526,430.3625,3806.0
2025-04-16 11:40:00,431.19,431.32,430.72,430.79,2570.0,430.3625,430.4923,429.8935,429.9633,2570.0
2025-04-16 11:45:00,431.01,431.01,430.2,430.2,860.0,430.1829,430.1829,429.3744,429.3744,860.0
2025-04-16 11:50:00,430.31,430.77,429.96,430.08,2818.0,429.4842,429.9434,429.1349,429.2547,2818.0
2025-04-16 11:55:00,430.29,430.29,429.21,429.33,1673.0,429.4643,429.4643,428.3863,428.5061,1673.0
2025-04-16 12:00:00,429.42,429.7,428.95,429.7,2766.0,428.5959,428.8754,428.1268,428.8754,2766.0
2025-04-16 12:05:00,429.21,429.21,428.73,429.0,1560.0,428.3863,428.3863,427.9073,428.1768,1560.0
2025-04-16 12:10:00,429.05,429.55,429.05,429.55,2795.0,428.2267,428.7257,428.2267,428.7257,2795.0
2025-04-16 12:15:00,429.74,429.74,429.04,429.16,1993.0,428.9153,428.9153,428.2167,428.3364,1993.0
2025-04-16 12:20:00,429.18,429.57,428.73,429.39,5510.0,428.3564,428.7457,427.9073,428.566,5510.0
2025-04-16 12:25:00,429.34,430.02,429.23,429.48,5580.0,428.5161,429.1948,428.4063,428.6558,5580.0
2025-04-16 12:30:00,429.48,430.02,429.48,430.0,2000.0,428.6558,429.1948,428.6558,429.1748,2000.0
2025-04-16 12:35:00,429.81,429.81,428.87,428.88,2425.0,428.9852,428.9852,428.047,428.057,2425.0
2025-04-16 12:40:00,428.88,429.28,428.49,429.15,2902.0,428.057,428.4562,427.6677,428.3265,2902.0
2025-04-16 12:45:00,429.11,429.26,429.11,429.13,300.0,428.2865,428.4363,428.2865,428.3065,300.0
2025-04-16 12:50:00,428.76,429.47,428.75,429.47,1211.0,427.9372,428.6458,427.9272,428.6458,1211.0
2025-04-16 12:55:00,429.45,429.57,429.03,429.07,1201.0,428.6259,428.7457,428.2067,428.2466,1201.0
2025-04-16 13:00:00,428.95,429.48,428.71,428.77,4362.0,428.1268,428.6558,427.8873,427.9472,4362.0
2025-04-16 13:05:00,428.54,428.8,428.54,428.65,600.0,427.7176,427.9771,427.7176,427.8274,600.0
2025-04-16 13:10:00,428.43,428.93,428.17,428.93,2450.0,427.6078,428.1069,427.3483,428.1069,2450.0
2025-04-16 13:15:00,428.93,429.08,428.88,429.08,325.0,428.1069,428.2566,428.057,428.2566,325.0
2025-04-16 13:20:00,429.42,429.42,428.71,428.71,1237.0,428.5959,428.5959,427.8873,427.8873,1237.0
2025-04-16 13:25:00,428.88,429.21,428.8,429.09,1700.0,428.057,428.3863,427.9771,428.2666,1700.0
2025-04-16 13:30:00,429.04,429.04,426.21,426.55,3002.0,428.2167,428.2167,425.3921,425.7315,3002.0
2025-04-16 13:35:00,426.46,426.92,425.78,425.79,1639.0,425.6416,426.1007,424.9629,424.9729,1639.0
2025-04-16 13:40:00,425.25,425.25,424.6,424.67,2300.0,424.4339,424.4339,423.7852,423.8551,2300.0
2025-04-16 13:45:00,424.38,424.38,423.45,423.45,2592.0,423.5656,423.5656,422.6374,422.6374,2592.0
2025-04-16 13:50:00,423.59,424.12,423.32,423.32,2290.0,422.7771,423.3061,422.5077,422.5077,2290.0
2025-04-16 13:55:00,423.15,423.15,421.75,422.18,909.0,422.338,422.338,420.9407,421.3698,909.0
2025-04-16 14:00:00,422.15,422.87,421.94,422.51,1936.0,421.3399,422.0585,421.1303,421.6992,1936.0
2025-04-16 14:05:00,422.35,422.94,422.23,422.94,300.0,421.5395,422.1284,421.4197,422.1284,300.0
2025-04-16 14:10:00,422.92,423.75,422.8,423.62,2700.0,422.1084,422.9368,421.9886,422.8071,2700.0
2025-04-16 14:15:00,423.07,423.44,422.6,422.93,1455.0,422.2581,422.6274,421.789,422.1184,1455.0
2025-04-16 14:20:00,423.28,424.48,423.27,424.48,1106.0,422.4677,423.6654,422.4577,423.6654,1106.0
2025-04-16 14:25:00,424.56,425.0,424.54,424.87,2081.0,423.7453,424.1844,423.7253,424.0547,2081.0
2025-04-16 14:30:00,424.69,424.69,424.13,424.38,813.0,423.875,423.875,423.3161,423.5656,813.0
2025-04-16 14:35:00,423.6,424.6,423.33,423.51,1545.0,422.7871,423.7852,422.5176,422.6973,1545.0
2025-04-16 14:40:00,423.64,423.65,423.08,423.21,1597.0,422.827,422.837,422.2681,422.3979,1597.0
2025-04-16 14:45:00,423.67,423.67,423.02,423.28,3254.0,422.857,422.857,422.2082,422.4677,3254.0
2025-04-16 14:50:00,423.09,423.4,422.65,423.4,909.0,422.2781,422.5875,421.8389,422.5875,909.0
2025-04-16 14:55:00,423.0,423.01,422.0,422.0,1797.0,422.1883,422.1982,421.1902,421.1902,1797.0
2025-04-16 15:00:00,422.37,423.32,422.24,422.79,3257.0,421.5595,422.5077,421.4297,421.9787,3257.0
2025-04-16 15:05:00,422.82,423.12,422.22,422.43,2900.0,422.0086,422.308,421.4098,421.6194,2900.0
2025-04-16 15:10:00,422.06,423.2,422.06,422.92,3200.0,421.2501,422.3879,421.2501,422.1084,3200.0
2025-04-16 15:15:00,422.82,422.89,421.96,422.02,1829.0,422.0086,422.0785,421.1503,421.2101,1829.0
2025-04-16 15:20:00,421.33,421.58,420.53,420.53,2734.0,420.5215,420.771,419.723,419.723,2734.0
2025-04-16 15:25:00,420.8,421.23,420.3,420.94,3552.0,419.9925,420.4217,419.4934,420.1322,3552.0
2025-04-16 15:30:00,420.97,422.44,420.86,421.59,5989.0,420.1622,421.6293,420.0524,420.781,5989.0
2025-04-16 15:35:00,421.7,421.82,420.93,421.54,2334.0,420.8908,421.0105,420.1222,420.7311,2334.0
2025-04-16 15:40:00,421.96,422.88,421.6,422.64,3530.0,421.1503,422.0685,420.791,421.829,3530.0
2025-04-16 15:45:00,422.54,422.97,421.65,421.94,14306.0,421.7291,422.1583,420.8409,421.1303,14306.0
2025-04-16 15:50:00,422.22,425.18,421.97,424.81,9438.0,421.4098,424.3641,421.1602,423.9948,9438.0
2025-04-16 15:55:00,424.36,425.8,423.77,425.7,41532.0,423.5457,424.9829,422.9568,424.8831,41532.0
2025-04-17 09:30:00,430.45,431.24,423.94,423.94,38840.0,429.624,430.4125,423.1265,423.1265,38840.0
2025-04-17 09:35:00,425.86,426.28,425.09,425.12,2445.0,425.0428,425.462,424.2743,424.3042,2445.0
2025-04-17 09:40:00,424.84,426.37,424.84,426.11,2633.0,424.0247,425.5518,424.0247,425.2923,2633.0
2025-04-17 09:45:00,424.7,424.83,424.31,424.83,2510.0,423.885,424.0148,423.4958,424.0148,2510.0
2025-04-17 09:50:00,424.77,426.67,424.77,426.09,8374.0,423.9549,425.8512,423.9549,425.2723,8374.0
2025-04-17 09:55:00,426.36,426.86,425.51,426.01,4667.0,425.5418,426.0409,424.6934,425.1925,4667.0
2025-04-17 10:00:00,425.54,428.05,425.54,426.56,5654.0,424.7234,427.2286,424.7234,425.7414,5654.0
2025-04-17 10:05:00,427.03,427.33,423.95,424.93,5742.0,426.2105,426.51,423.1364,424.1146,5742.0
2025-04-17 10:10:00,424.93,426.26,424.57,424.83,3578.0,424.1146,425.442,423.7553,424.0148,3578.0
2025-04-17 10:15:00,424.57,424.9,422.76,422.78,4850.0,423.7553,424.0846,421.9487,421.9687,4850.0
2025-04-17 10:20:00,423.11,424.26,423.06,423.88,4719.0,422.2981,423.4458,422.2482,423.0666,4719.0
2025-04-17 10:25:00,424.08,424.08,422.32,422.46,3220.0,423.2662,423.2662,421.5096,421.6493,3220.0
2025-04-17 10:30:00,422.83,423.81,422.32,423.55,6814.0,422.0186,422.9967,421.5096,422.7372,6814.0
2025-04-17 10:35:00,422.67,422.99,421.75,421.75,3327.0,421.8589,422.1783,420.9407,420.9407,3327.0
2025-04-17 10:40:00,422.22,423.32,422.22,423.29,2796.0,421.4098,422.5077,421.4098,422.4777,2796.0
2025-04-17 10:45:00,423.24,423.8,423.07,423.56,1890.0,422.4278,422.9867,422.2581,422.7472,1890.0
2025-04-17 10:50:00,423.56,424.37,423.56,424.36,4826.0,422.7472,423.5556,422.7472,423.5457,4826.0
2025-04-17 10:55:00,424.38,424.68,423.33,423.4,7398.0,423.5656,423.865,422.5176,422.5875,7398.0
2025-04-17 11:00:00,423.68,424.42,423.54,423.59,2653.0,422.867,423.6055,422.7272,422.7771,2653.0
2025-04-17 11:05:00,424.23,426.72,424.22,425.81,4085.0,423.4159,425.9011,423.4059,424.9929,4085.0
2025-04-17 11:10:00,426.13,426.64,425.29,426.64,3152.0,425.3123,425.8213,424.4739,425.8213,3152.0
2025-04-17 11:15:00,426.43,427.09,426.0,426.62,11652.0,425.6117,426.2704,425.1825,425.8013,11652.0
2025-04-17 11:20:00,427.31,427.31,425.34,425.52,3243.0,426.49,426.49,424.5238,424.7034,3243.0
2025-04-17 11:25:00,425.61,425.65,424.55,425.31,4131.0,424.7933,424.8332,423.7353,424.4938,4131.0
2025-04-17 11:30:00,425.63,426.34,425.3,425.78,2150.0,424.8132,425.5219,424.4839,424.9629,2150.0
2025-04-17 11:35:00,425.59,427.17,425.2,427.16,3450.0,424.7733,426.3503,424.384,426.3403,3450.0
2025-04-17 11:40:00,427.46,427.46,426.32,426.33,2604.0,426.6397,426.6397,425.5019,425.5119,2604.0
2025-04-17 11:45:00,426.3,426.76,425.99,426.56,6384.0,425.4819,425.9411,425.1725,425.7414,6384.0
2025-04-17 11:50:00,426.4,427.13,426.01,426.31,4496.0,425.5817,426.3103,425.1925,425.4919,4496.0
2025-04-17 11:55:00,426.19,426.8,425.77,426.07,1860.0,425.3721,425.981,424.9529,425.2524,1860.0
2025-04-17 12:00:00,426.39,427.28,425.39,425.39,5552.0,425.5718,426.4601,424.5737,424.5737,5552.0
2025-04-17 12:05:00,425.38,427.4,425.38,426.11,3095.0,424.5637,426.5798,424.5637,425.2923,3095.0
2025-04-17 12:10:00,425.91,426.75,425.13,426.75,6509.0,425.0927,425.9311,424.3142,425.9311,6509.0
2025-04-17 12:15:00,426.49,427.22,426.48,427.07,3750.0,425.6716,426.4002,425.6616,426.2505,3750.0
2025-04-17 12:20:00,427.0,427.83,426.79,426.79,4324.0,426.1806,427.009,425.971,425.971,4324.0
2025-04-17 12:25:00,427.3,428.0,427.12,427.69,2383.0,426.48,427.1787,426.3004,426.8693,2383.0
2025-04-17 12:30:00,427.46,428.42,427.45,428.25,5310.0,426.6397,427.5979,426.6297,427.4282,5310.0
2025-04-17 12:35:00,428.0,428.42,427.12,427.12,8165.0,427.1787,427.5979,426.3004,426.3004,8165.0
2025-04-17 12:40:00,427.03,428.0,426.79,426.86,2710.0,426.2105,427.1787,425.971,426.0409,2710.0
2025-04-17 12:45:00,427.06,427.5,426.79,427.5,7464.0,426.2405,426.6796,425.971,426.6796,7464.0
2025-04-17 12:50:00,427.09,428.06,427.08,428.04,2478.0,426.2704,427.2386,426.2604,427.2186,2478.0
2025-04-17 12:55:00,428.03,428.68,428.0,428.06,5344.0,427.2086,427.8574,427.1787,427.2386,5344.0
2025-04-17 13:00:00,428.03,428.66,427.88,428.09,8096.0,427.2086,427.8374,427.0589,427.2685,8096.0
2025-04-17 13:05:00,427.9,428.2,427.56,428.2,1700.0,427.0789,427.3783,426.7395,427.3783,1700.0
2025-04-17 13:10:00,427.84,427.95,427.05,427.23,1596.0,427.019,427.1288,426.2305,426.4101,1596.0
2025-04-17 13:15:00,427.0,427.23,426.47,426.79,2880.0,426.1806,426.4101,425.6516,425.971,2880.0
2025-04-17 13:20:00,426.64,426.7,425.95,426.6,1626.0,425.8213,425.8812,425.1326,425.7814,1626.0
2025-04-17 13:25:00,427.17,427.26,426.65,426.72,2313.0,426.3503,426.4401,425.8313,425.9011,2313.0
2025-04-17 13:30:00,426.73,427.58,426.73,427.22,2356.0,425.9111,426.7595,425.9111,426.4002,2356.0
2025-04-17 13:35:00,427.22,427.7,427.15,427.43,4153.0,426.4002,426.8792,426.3303,426.6098,4153.0
2025-04-17 13:40:00,427.43,427.43,426.48,426.96,2216.0,426.6098,426.6098,425.6616,426.1407,2216.0
2025-04-17 13:45:00,427.11,428.69,427.0,427.41,2288.0,426.2904,427.8673,426.1806,426.5898,2288.0
2025-04-17 13:50:00,427.68,428.57,427.6,428.56,2406.0,426.8593,427.7476,426.7794,427.7376,2406.0
2025-04-17 13:55:00,428.26,428.69,428.09,428.35,504.0,427.4382,427.8673,427.2685,427.528,504.0
2025-04-17 14:00:00,427.94,428.21,427.68,428.18,3072.0,427.1188,427.3883,426.8593,427.3583,3072.0
2025-04-17 14:05:00,428.78,428.78,428.56,428.62,1002.0,427.9572,427.9572,427.7376,427.7975,1002.0
2025-04-17 14:10:00,428.61,429.22,428.53,428.82,3036.0,427.7875,428.3963,427.7077,427.9971,3036.0
2025-04-17 14:15:00,428.71,428.71,428.06,428.41,2320.0,427.8873,427.8873,427.2386,427.5879,2320.0
2025-04-17 14:20:00,428.46,428.99,428.46,428.58,1464.0,427.6378,428.1668,427.6378,427.7576,1464.0
2025-04-17 14:25:00,428.39,428.63,427.64,427.79,2373.0,427.5679,427.8075,426.8194,426.9691,2373.0
2025-04-17 14:30:00,427.79,428.76,427.78,428.29,2430.0,426.9691,427.9372,426.9591,427.4681,2430.0
2025-04-17 14:35:00,427.96,428.65,427.96,428.25,4974.0,427.1387,427.8274,427.1387,427.4282,4974.0
2025-04-17 14:40:00,428.36,428.65,428.02,428.08,12809.0,427.538,427.8274,427.1986,427.2585,12809.0
2025-04-17 14:45:00,428.32,428.65,427.59,427.76,6309.0,427.4981,427.8274,426.7695,426.9391,6309.0
2025-04-17 14:50:00,427.98,428.13,427.12,427.93,3784.0,427.1587,427.3084,426.3004,427.1088,3784.0
2025-04-17 14:55:00,428.19,428.19,427.25,427.25,1850.0,427.3683,427.3683,426.4301,426.4301,1850.0
2025-04-17 15:00:00,427.25,427.64,427.13,427.17,2654.0,426.4301,426.8194,426.3103,426.3503,2654.0
2025-04-17 15:05:00,426.94,426.94,426.8,426.94,1400.0,426.1207,426.1207,425.981,426.1207,1400.0
2025-04-17 15:10:00,426.62,426.79,426.32,426.77,6121.0,425.8013,425.971,425.5019,425.951,6121.0
2025-04-17 15:15:00,426.77,427.16,426.44,427.16,1105.0,425.951,426.3403,425.6217,426.3403,1105.0
2025-04-17 15:20:00,427.04,427.6,426.18,426.98,4264.0,426.2205,426.7794,425.3622,426.1606,4264.0
2025-04-17 15:25:00,426.54,427.51,426.5,426.58,2498.0,425.7215,426.6896,425.6815,425.7614,2498.0
2025-04-17 15:30:00,426.49,427.3,426.49,426.94,3082.0,425.6716,426.48,425.6716,426.1207,3082.0
2025-04-17 15:35:00,427.12,427.12,426.21,427.03,4200.0,426.3004,426.3004,425.3921,426.2105,4200.0
2025-04-17 15:40:00,426.82,427.23,426.04,426.36,4046.0,426.0009,426.4101,425.2224,425.5418,4046.0
2025-04-17 15:45:00,426.01,426.3,425.39,425.39,3676.0,425.1925,425.4819,424.5737,424.5737,3676.0
2025-04-17 15:50:00,425.22,425.36,424.38,425.27,7028.0,424.404,424.5437,423.5656,424.4539,7028.0
2025-04-17 15:55:00,425.24,425.24,423.85,425.01,28194.0,424.424,424.424,423.0366,424.1944,28194.0
2025-04-21 09:30:00,419.0,423.27,419.0,419.09,4992.0,418.1959,422.4577,418.1959,418.2858,4992.0
2025-04-21 09:35:00,422.16,422.16,421.79,421.84,1000.0,421.3499,421.3499,420.9806,421.0305,1000.0
2025-04-21 09:40:00,421.47,422.25,420.06,420.39,6232.0,420.6612,421.4397,419.2539,419.5833,6232.0
2025-04-21 09:45:00,420.46,421.12,419.62,420.94,1798.0,419.6531,420.3119,418.8148,420.1322,1798.0
2025-04-21 09:50:00,420.62,420.62,420.4,420.4,200.0,419.8128,419.8128,419.5933,419.5933,200.0
2025-04-21 09:55:00,421.34,421.34,419.44,419.44,652.0,420.5315,420.5315,418.6351,418.6351,652.0
2025-04-21 10:00:00,420.27,420.27,418.38,418.6,3390.0,419.4635,419.4635,417.5771,417.7967,3390.0
2025-04-21 10:05:00,418.12,418.97,417.29,418.97,954.0,417.3176,418.166,416.4892,418.166,954.0
2025-04-21 10:10:00,418.26,418.26,416.72,417.21,4678.0,417.4574,417.4574,415.9203,416.4094,4678.0
2025-04-21 10:15:00,416.56,417.21,414.92,416.01,7518.0,415.7606,416.4094,414.1238,415.2117,7518.0
2025-04-21 10:20:00,416.56,416.78,415.16,415.16,750.0,415.7606,415.9802,414.3633,414.3633,750.0
2025-04-21 10:25:00,415.16,416.74,415.01,415.93,2788.0,414.3633,415.9403,414.2136,415.1318,2788.0
2025-04-21 10:30:00,416.36,416.41,416.21,416.35,600.0,415.561,415.6109,415.4113,415.551,600.0
2025-04-21 10:35:00,416.35,417.08,416.34,417.08,1800.0,415.551,416.2796,415.541,416.2796,1800.0
2025-04-21 10:40:00,416.8,417.35,416.27,417.35,8289.0,416.0002,416.5491,415.4712,416.5491,8289.0
2025-04-21 10:45:00,416.51,416.51,414.95,415.24,4100.0,415.7107,415.7107,414.1537,414.4432,4100.0
2025-04-21 10:50:00,414.53,415.09,414.53,415.09,1963.0,413.7345,414.2934,413.7345,414.2934,1963.0
2025-04-21 10:55:00,415.09,415.4,413.56,414.66,11109.0,414.2934,414.6028,412.7664,413.8643,11109.0
2025-04-21 11:00:00,414.79,415.13,414.61,414.63,1700.0,413.994,414.3334,413.8144,413.8343,1700.0
2025-04-21 11:05:00,414.73,415.06,414.29,414.29,1758.0,413.9341,414.2635,413.495,413.495,1758.0
2025-04-21 11:10:00,414.72,414.87,414.47,414.56,3126.0,413.9242,414.0739,413.6746,413.7645,3126.0
2025-04-21 11:15:00,414.68,414.68,414.07,414.43,2353.0,413.8842,413.8842,413.2754,413.6347,2353.0
2025-04-21 11:20:00,414.42,414.59,413.8,413.81,4737.0,413.6247,413.7944,413.0059,413.0159,4737.0
2025-04-21 11:25:00,413.32,413.81,412.43,412.43,1813.0,412.5268,413.0159,411.6385,411.6385,1813.0
2025-04-21 11:30:00,413.04,413.04,412.0,412.38,1568.0,412.2474,412.2474,411.2094,411.5886,1568.0
2025-04-21 11:35:00,412.61,412.61,411.98,412.37,2404.0,411.8182,411.8182,411.1894,411.5787,2404.0
2025-04-21 11:40:00,412.37,412.37,412.2,412.33,704.0,411.5787,411.5787,411.409,411.5387,704.0
2025-04-21 11:45:00,412.08,412.08,410.9,411.63,3193.0,411.2892,411.2892,410.1115,410.8401,3193.0
2025-04-21 11:50:00,411.5,411.73,411.11,411.33,886.0,410.7103,410.9399,410.3211,410.5407,886.0
2025-04-21 11:55:00,411.11,411.28,410.97,411.28,950.0,410.3211,410.4908,410.1814,410.4908,950.0
2025-04-21 12:00:00,411.28,411.41,410.92,411.21,2450.0,410.4908,410.6205,410.1314,410.4209,2450.0
2025-04-21 12:05:00,410.82,411.59,410.82,411.46,4989.0,410.0316,410.8002,410.0316,410.6704,4989.0
2025-04-21 12:10:00,411.34,412.01,411.29,412.01,5257.0,410.5506,411.2194,410.5007,411.2194,5257.0
2025-04-21 12:15:00,412.33,412.33,411.48,411.48,2237.0,411.5387,411.5387,410.6904,410.6904,2237.0
2025-04-21 12:20:00,411.41,412.15,411.41,411.7,5315.0,410.6205,411.3591,410.6205,410.91,5315.0
2025-04-21 12:25:00,411.69,412.02,411.34,411.74,16712.0,410.9,411.2293,410.5506,410.9499,16712.0
2025-04-21 12:30:00,411.74,412.27,411.73,412.13,7680.0,410.9499,411.4789,410.9399,411.3391,7680.0
2025-04-21 12:35:00,411.81,412.47,411.78,412.47,4584.0,411.0197,411.6785,410.9898,411.6785,4584.0
2025-04-21 12:40:00,412.25,412.62,411.29,411.69,7539.0,411.4589,411.8282,410.5007,410.9,7539.0
2025-04-21 12:45:00,411.71,411.72,411.07,411.28,4320.0,410.9199,410.9299,410.2812,410.4908,4320.0
2025-04-21 12:50:00,410.84,410.84,410.05,410.21,2516.0,410.0516,410.0516,409.2631,409.4228,2516.0
2025-04-21 12:55:00,410.2,410.78,409.48,410.61,7848.0,409.4128,409.9917,408.6942,409.822,7848.0
2025-04-21 13:00:00,410.47,410.74,409.32,409.41,2970.0,409.6823,409.9518,408.5345,408.6243,2970.0
2025-04-21 13:05:00,409.22,409.75,408.72,408.77,1390.0,408.4347,408.9637,407.9357,407.9856,1390.0
2025-04-21 13:10:00,408.78,408.94,408.5,408.65,6871.0,407.9956,408.1552,407.7161,407.8658,6871.0
2025-04-21 13:15:00,408.65,409.75,408.44,409.52,4318.0,407.8658,408.9637,407.6562,408.7341,4318.0
2025-04-21 13:20:00,409.53,409.88,409.3,409.38,5759.0,408.7441,409.0934,408.5146,408.5944,5759.0
2025-04-21 13:25:00,409.53,409.53,408.97,409.33,6617.0,408.7441,408.7441,408.1852,408.5445,6617.0
2025-04-21 13:30:00,409.34,409.68,409.21,409.53,3464.0,408.5545,408.8938,408.4247,408.7441,3464.0
2025-04-21 13:35:00,409.53,409.81,409.0,409.01,3292.0,408.7441,409.0236,408.2151,408.2251,3292.0
2025-04-21 13:40:00,409.21,409.58,408.33,408.93,4519.0,408.4247,408.794,407.5464,408.1453,4519.0
2025-04-21 13:45:00,408.65,408.75,408.14,408.14,2591.0,407.8658,407.9656,407.3568,407.3568,2591.0
2025-04-21 13:50:00,408.21,408.54,407.68,407.94,2337.0,407.4266,407.756,406.8977,407.1572,2337.0
2025-04-21 13:55:00,408.13,408.13,407.27,407.65,2483.0,407.3468,407.3468,406.4885,406.8677,2483.0
2025-04-21 14:00:00,407.65,407.75,406.88,407.44,7992.0,406.8677,406.9675,406.0992,406.6581,7992.0
2025-04-21 14:05:00,407.1,407.75,406.88,407.35,3211.0,406.3188,406.9675,406.0992,406.5683,3211.0
2025-04-21 14:10:00,407.02,407.59,407.02,407.34,1981.0,406.2389,406.8078,406.2389,406.5583,1981.0
2025-04-21 14:15:00,407.34,408.49,407.34,408.4,1749.0,406.5583,407.7061,406.5583,407.6163,1749.0
2025-04-21 14:20:00,408.0,408.14,407.63,408.14,3292.0,407.2171,407.3568,406.8478,407.3568,3292.0
2025-04-21 14:25:00,408.06,408.49,407.54,408.49,9445.0,407.2769,407.7061,406.7579,407.7061,9445.0
2025-04-21 14:30:00,408.54,408.72,407.71,407.71,2594.0,407.756,407.9357,406.9276,406.9276,2594.0
2025-04-21 14:35:00,407.65,407.97,407.65,407.85,975.0,406.8677,407.1871,406.8677,407.0673,975.0
2025-04-21 14:40:00,407.76,407.78,407.29,407.52,1864.0,406.9775,406.9975,406.5084,406.738,1864.0
2025-04-21 14:45:00,407.61,407.78,406.91,407.78,5164.0,406.8278,406.9975,406.1291,406.9975,5164.0
2025-04-21 14:50:00,407.8,407.8,406.75,406.75,1856.0,407.0174,407.0174,405.9694,405.9694,1856.0
2025-04-21 14:55:00,406.86,407.52,406.86,407.23,7810.0,406.0792,406.738,406.0792,406.4485,7810.0
2025-04-21 15:00:00,407.52,408.53,407.47,408.39,7317.0,406.738,407.746,406.6881,407.6063,7317.0
2025-04-21 15:05:00,408.74,409.46,408.5,409.07,3895.0,407.9556,408.6742,407.7161,408.285,3895.0
2025-04-21 15:10:00,408.93,410.4,408.93,409.92,1980.0,408.1453,409.6124,408.1453,409.1334,1980.0
2025-04-21 15:15:00,409.92,410.41,409.85,410.09,3891.0,409.1334,409.6224,409.0635,409.303,3891.0
2025-04-21 15:20:00,410.38,410.81,410.22,410.63,5797.0,409.5925,410.0217,409.4328,409.842,5797.0
2025-04-21 15:25:00,409.93,410.41,409.69,410.32,4453.0,409.1433,409.6224,408.9038,409.5326,4453.0
2025-04-21 15:30:00,410.5,411.08,410.35,411.08,7808.0,409.7123,410.2911,409.5625,410.2911,7808.0
2025-04-21 15:35:00,410.95,411.45,410.12,411.01,19776.0,410.1614,410.6604,409.333,410.2213,19776.0
2025-04-21 15:40:00,410.94,411.94,410.94,411.62,21331.0,410.1514,411.1495,410.1514,410.8301,21331.0
2025-04-21 15:45:00,411.94,413.0,411.92,412.7,10028.0,411.1495,412.2075,411.1295,411.908,10028.0
2025-04-21 15:50:00,412.54,414.5,412.4,414.21,9896.0,411.7483,413.7046,411.6086,413.4151,9896.0
2025-04-21 15:55:00,414.24,414.24,412.93,413.35,52727.0,413.4451,413.4451,412.1376,412.5568,52727.0
2025-04-22 09:30:00,420.99,426.98,409.0,411.64,23973.0,420.1821,426.1606,408.2151,410.8501,23973.0
2025-04-22 09:35:00,410.96,416.13,410.96,414.75,6178.0,410.1714,415.3314,410.1714,413.9541,6178.0
2025-04-22 09:40:00,415.8,418.85,415.44,418.85,3307.0,415.0021,418.0462,414.6428,418.0462,3307.0
2025-04-22 09:45:00,418.85,420.0,414.83,416.6,17123.0,418.0462,419.194,414.0339,415.8005,17123.0
2025-04-22 09:50:00,417.08,418.4,416.05,417.98,5772.0,416.2796,417.5971,415.2516,417.1779,5772.0
2025-04-22 09:55:00,417.98,418.51,417.45,418.0,4630.0,417.1779,417.7069,416.6489,417.1979,4630.0
2025-04-22 10:00:00,418.0,420.36,417.25,418.91,11920.0,417.1979,419.5533,416.4493,418.1061,11920.0
2025-04-22 10:05:00,419.04,421.54,418.07,421.54,2393.0,418.2359,420.7311,417.2677,420.7311,2393.0
2025-04-22 10:10:00,421.67,423.53,421.27,422.61,4202.0,420.8608,422.7172,420.4616,421.799,4202.0
2025-04-22 10:15:00,422.68,422.71,420.56,421.76,7380.0,421.8689,421.8988,419.7529,420.9506,7380.0
2025-04-22 10:20:00,421.98,423.17,421.97,422.83,4018.0,421.1702,422.3579,421.1602,422.0186,4018.0
2025-04-22 10:25:00,422.72,422.72,421.34,422.48,4329.0,421.9088,421.9088,420.5315,421.6693,4329.0
2025-04-22 10:30:00,422.1,422.39,421.03,421.03,4259.0,421.29,421.5794,420.222,420.222,4259.0
2025-04-22 10:35:00,421.23,422.61,420.91,422.5,2297.0,420.4217,421.799,420.1023,421.6892,2297.0
2025-04-22 10:40:00,422.6,422.86,421.45,421.45,2200.0,421.789,422.0485,420.6412,420.6412,2200.0
2025-04-22 10:45:00,421.49,422.25,421.48,422.0,2982.0,420.6812,421.4397,420.6712,421.1902,2982.0
2025-04-22 10:50:00,421.86,422.29,420.71,421.06,4905.0,421.0505,421.4796,419.9027,420.252,4905.0
2025-04-22 10:55:00,420.98,423.01,420.79,423.01,2704.0,420.1721,422.1982,419.9825,422.1982,2704.0
2025-04-22 11:00:00,424.0,424.48,423.8,424.24,4184.0,423.1863,423.6654,422.9867,423.4259,4184.0
2025-04-22 11:05:00,424.25,425.25,423.9,425.25,4724.0,423.4359,424.4339,423.0865,424.4339,4724.0
2025-04-22 11:10:00,425.23,425.66,424.87,425.42,3325.0,424.414,424.8432,424.0547,424.6036,3325.0
2025-04-22 11:15:00,425.42,425.51,424.7,425.5,4392.0,424.6036,424.6934,423.885,424.6835,4392.0
2025-04-22 11:20:00,425.12,425.28,424.7,424.79,4002.0,424.3042,424.4639,423.885,423.9748,4002.0
2025-04-22 11:25:00,424.79,424.79,423.7,424.31,6944.0,423.9748,423.9748,422.8869,423.4958,6944.0
2025-04-22 11:30:00,424.1,424.75,423.93,424.74,2932.0,423.2862,423.9349,423.1165,423.9249,2932.0
2025-04-22 11:35:00,424.72,424.76,424.11,424.26,3526.0,423.905,423.9449,423.2961,423.4458,3526.0
2025-04-22 11:40:00,424.25,424.25,422.88,422.9,2004.0,423.4359,423.4359,422.0685,422.0885,2004.0
2025-04-22 11:45:00,423.12,423.24,422.46,422.47,4888.0,422.308,422.4278,421.6493,421.6593,4888.0
2025-04-22 11:50:00,422.47,423.63,422.46,423.63,5494.0,421.6593,422.8171,421.6493,422.8171,5494.0
2025-04-22 11:55:00,423.52,425.08,423.42,424.87,8067.0,422.7073,424.2643,422.6075,424.0547,8067.0
2025-04-22 12:00:00,425.08,427.05,424.94,426.94,4913.0,424.2643,426.2305,424.1245,426.1207,4913.0
2025-04-22 12:05:00,426.42,426.67,426.04,426.08,1737.0,425.6017,425.8512,425.2224,425.2624,1737.0
2025-04-22 12:10:00,426.25,426.81,425.81,426.81,4221.0,425.432,425.991,424.9929,425.991,4221.0
2025-04-22 12:15:00,426.8,427.25,426.5,427.25,1500.0,425.981,426.4301,425.6815,426.4301,1500.0
2025-04-22 12:20:00,427.25,428.35,426.9,428.35,2200.0,426.4301,427.528,426.0808,427.528,2200.0
2025-04-22 12:25:00,428.37,429.48,428.28,428.48,2452.0,427.548,428.6558,427.4581,427.6577,2452.0
2025-04-22 12:30:00,428.18,428.31,427.15,427.2,2553.0,427.3583,427.4881,426.3303,426.3802,2553.0
2025-04-22 12:35:00,426.99,427.3,426.64,426.7,1394.0,426.1706,426.48,425.8213,425.8812,1394.0
2025-04-22 12:40:00,426.7,427.65,426.05,427.65,2618.0,425.8812,426.8293,425.2324,426.8293,2618.0
2025-04-22 12:45:00,427.13,427.65,426.96,427.65,1117.0,426.3103,426.8293,426.1407,426.8293,1117.0
2025-04-22 12:50:00,427.04,427.54,426.6,427.54,701.0,426.2205,426.7196,425.7814,426.7196,701.0
2025-04-22 12:55:00,427.54,428.5,427.42,427.42,1600.0,426.7196,427.6777,426.5998,426.5998,1600.0
2025-04-22 13:00:00,427.23,427.23,426.75,426.75,280.0,426.4101,426.4101,425.9311,425.9311,280.0
2025-04-22 13:05:00,427.26,427.82,426.79,427.16,1900.0,426.4401,426.999,425.971,426.3403,1900.0
2025-04-22 13:10:00,427.03,427.62,426.58,426.97,4216.0,426.2105,426.7994,425.7614,426.1506,4216.0
2025-04-22 13:15:00,426.81,426.82,425.22,426.07,3737.0,425.991,426.0009,424.404,425.2524,3737.0
2025-04-22 13:20:00,425.97,425.99,424.93,425.49,4851.0,425.1526,425.1725,424.1146,424.6735,4851.0
2025-04-22 13:25:00,425.13,426.02,423.8,423.87,4225.0,424.3142,425.2025,422.9867,423.0566,4225.0
2025-04-22 13:30:00,423.72,423.88,423.18,423.21,4450.0,422.9069,423.0666,422.3679,422.3979,4450.0
2025-04-22 13:35:00,424.56,424.98,423.98,424.85,3765.0,423.7453,424.1645,423.1664,424.0347,3765.0
2025-04-22 13:40:00,424.85,424.87,424.1,424.69,3581.0,424.0347,424.0547,423.2862,423.875,3581.0
2025-04-22 13:45:00,424.33,425.05,424.27,424.38,2695.0,423.5157,424.2343,423.4558,423.5656,2695.0
2025-04-22 13:50:00,424.93,425.24,424.38,425.24,3021.0,424.1146,424.424,423.5656,424.424,3021.0
2025-04-22 13:55:00,425.09,425.51,424.13,424.7,3351.0,424.2743,424.6934,423.3161,423.885,3351.0
2025-04-22 14:00:00,424.6,425.4,423.96,425.4,1441.0,423.7852,424.5837,423.1464,424.5837,1441.0
2025-04-22 14:05:00,425.56,426.53,425.25,426.13,2065.0,424.7434,425.7115,424.4339,425.3123,2065.0
2025-04-22 14:10:00,426.15,427.16,425.87,426.85,10470.0,425.3322,426.3403,425.0528,426.0309,10470.0
2025-04-22 14:15:00,426.88,427.47,426.5,427.16,4611.0,426.0608,426.6497,425.6815,426.3403,4611.0
2025-04-22 14:20:00,427.1,427.91,427.1,427.1,4089.0,426.2804,427.0888,426.2804,426.2804,4089.0
2025-04-22 14:25:00,427.25,427.6,427.17,427.36,2797.0,426.4301,426.7794,426.3503,426.5399,2797.0
2025-04-22 14:30:00,427.36,428.16,427.36,427.89,4484.0,426.5399,427.3384,426.5399,427.0689,4484.0
2025-04-22 14:35:00,427.89,428.68,427.45,427.66,4647.0,427.0689,427.8574,426.6297,426.8393,4647.0
2025-04-22 14:40:00,427.66,428.56,427.24,428.11,3286.0,426.8393,427.7376,426.4201,427.2885,3286.0
2025-04-22 14:45:00,428.43,428.43,427.68,428.28,1000.0,427.6078,427.6078,426.8593,427.4581,1000.0
2025-04-22 14:50:00,428.16,428.98,428.16,428.56,1648.0,427.3384,428.1568,427.3384,427.7376,1648.0
2025-04-22 14:55:00,428.71,429.05,428.4,428.86,3478.0,427.8873,428.2267,427.5779,428.037,3478.0
2025-04-22 15:00:00,428.73,428.73,428.3,428.72,2215.0,427.9073,427.9073,427.4781,427.8973,2215.0
2025-04-22 15:05:00,428.29,428.3,427.71,427.83,2566.0,427.4681,427.4781,426.8892,427.009,2566.0
2025-04-22 15:10:00,427.65,427.88,427.3,427.64,4518.0,426.8293,427.0589,426.48,426.8194,4518.0
2025-04-22 15:15:00,427.46,427.95,426.82,426.89,4300.0,426.6397,427.1288,426.0009,426.0708,4300.0
2025-04-22 15:20:00,427.25,427.62,426.83,427.62,5119.0,426.4301,426.7994,426.0109,426.7994,5119.0
2025-04-22 15:25:00,427.65,428.15,426.58,426.71,4939.0,426.8293,427.3284,425.7614,425.8911,4939.0
2025-04-22 15:30:00,427.08,427.73,427.06,427.37,5848.0,426.2604,426.9092,426.2405,426.5499,5848.0
2025-04-22 15:35:00,427.05,428.41,427.02,427.98,7975.0,426.2305,427.5879,426.2006,427.1587,7975.0
2025-04-22 15:40:00,427.98,429.8,427.97,429.43,2822.0,427.1587,428.9752,427.1487,428.6059,2822.0
2025-04-22 15:45:00,429.44,430.46,429.38,430.03,12675.0,428.6159,429.6339,428.556,429.2048,12675.0
2025-04-22 15:50:00,430.4,431.64,429.86,430.8,25710.0,429.5741,430.8117,429.0351,429.9733,25710.0
2025-04-22 15:55:00,430.8,431.18,429.76,430.11,61287.0,429.9733,430.3526,428.9353,429.2846,61287.0
2025-04-23 09:30:00,443.16,443.16,438.24,441.3,10241.0,442.3096,442.3096,437.399,440.4531,10241.0
2025-04-23 09:35:00,440.6,445.56,440.59,443.91,4891.0,439.7545,444.705,439.7445,443.0581,4891.0
2025-04-23 09:40:00,443.6,448.16,443.59,447.72,6511.0,442.7487,447.3,442.7388,446.8608,6511.0
2025-04-23 09:45:00,447.6,448.66,446.77,447.65,7766.0,446.7411,447.799,445.9127,446.791,7766.0
2025-04-23 09:50:00,448.28,449.0,446.18,446.2,9171.0,447.4198,448.1384,445.3238,445.3437,9171.0
2025-04-23 09:55:00,446.28,447.25,446.13,446.87,3379.0,445.4236,446.3917,445.2739,446.0125,3379.0
2025-04-23 10:00:00,447.04,447.39,444.45,445.06,6974.0,446.1821,446.5315,443.5971,444.2059,6974.0
2025-04-23 10:05:00,445.36,446.45,445.36,446.17,3648.0,444.5054,445.5933,444.5054,445.3138,3648.0
2025-04-23 10:10:00,446.42,446.42,444.55,444.56,2425.0,445.5633,445.5633,443.6969,443.7069,2425.0
2025-04-23 10:15:00,444.97,444.97,443.06,444.64,4356.0,444.1161,444.1161,442.2098,443.7867,4356.0
2025-04-23 10:20:00,443.1,444.34,443.08,444.17,1070.0,442.2497,443.4873,442.2297,443.3176,1070.0
2025-04-23 10:25:00,444.78,445.25,444.73,445.17,1479.0,443.9265,444.3956,443.8766,444.3157,1479.0
2025-04-23 10:30:00,445.17,446.19,444.94,445.99,4407.0,444.3157,445.3338,444.0862,445.1341,4407.0
2025-04-23 10:35:00,446.0,446.2,444.72,445.02,4475.0,445.1441,445.3437,443.8666,444.166,4475.0
2025-04-23 10:40:00,445.15,445.15,443.59,443.97,3120.0,444.2958,444.2958,442.7388,443.118,3120.0
2025-04-23 10:45:00,444.31,444.32,442.38,442.38,2648.0,443.4574,443.4674,441.5311,441.5311,2648.0
2025-04-23 10:50:00,442.38,442.48,441.3,441.56,5245.0,441.5311,441.6309,440.4531,440.7126,5245.0
2025-04-23 10:55:00,441.51,443.21,441.51,443.21,6181.0,440.6627,442.3595,440.6627,442.3595,6181.0
2025-04-23 11:00:00,443.06,443.33,441.45,442.9,5597.0,442.2098,442.4793,440.6029,442.0501,5597.0
2025-04-23 11:05:00,442.98,443.88,442.98,443.02,2047.0,442.1299,443.0282,442.1299,442.1698,2047.0
2025-04-23 11:10:00,443.02,443.67,442.84,443.67,3178.0,442.1698,442.8186,441.9902,442.8186,3178.0
2025-04-23 11:15:00,443.69,443.69,442.57,442.57,1270.0,442.8386,442.8386,441.7207,441.7207,1270.0
2025-04-23 11:20:00,442.31,442.63,440.96,441.59,5423.0,441.4612,441.7806,440.1138,440.7426,5423.0
2025-04-23 11:25:00,441.56,441.91,438.99,439.15,5315.0,440.7126,441.062,438.1476,438.3073,5315.0
2025-04-23 11:30:00,439.85,439.85,437.49,438.49,3284.0,439.0059,439.0059,436.6505,437.6485,3284.0
2025-04-23 11:35:00,438.49,438.51,437.87,438.5,3220.0,437.6485,437.6685,437.0297,437.6585,3220.0
2025-04-23 11:40:00,438.51,438.87,438.45,438.45,410.0,437.6685,438.0278,437.6086,437.6086,410.0
2025-04-23 11:45:00,437.98,437.98,435.16,435.31,6274.0,437.1395,437.1395,434.3249,434.4746,6274.0
2025-04-23 11:50:00,435.31,436.24,435.05,435.05,1049.0,434.4746,435.4029,434.2151,434.2151,1049.0
2025-04-23 11:55:00,435.25,436.36,434.98,435.63,2528.0,434.4148,435.5226,434.1453,434.794,2528.0
2025-04-23 12:00:00,434.51,435.12,433.71,434.71,27445.0,433.6762,434.285,432.8777,433.8758,27445.0
2025-04-23 12:05:00,434.71,434.71,433.55,433.56,50019.0,433.8758,433.8758,432.718,432.728,50019.0
2025-04-23 12:10:00,433.55,433.84,433.27,433.78,2146.0,432.718,433.0075,432.4386,432.9476,2146.0
2025-04-23 12:15:00,433.49,433.49,432.52,432.52,1432.0,432.6581,432.6581,431.69,431.69,1432.0
2025-04-23 12:20:00,432.3,432.56,431.88,432.37,2760.0,431.4704,431.7299,431.0512,431.5403,2760.0
2025-04-23 12:25:00,432.08,433.46,431.8,433.46,2450.0,431.2508,432.6282,430.9714,432.6282,2450.0
2025-04-23 12:30:00,433.83,434.34,433.28,433.85,3424.0,432.9975,433.5065,432.4485,433.0174,3424.0
2025-04-23 12:35:00,434.04,434.63,433.72,434.25,1656.0,433.2071,433.7959,432.8877,433.4167,1656.0
2025-04-23 12:40:00,434.26,434.91,434.26,434.63,1397.0,433.4267,434.0754,433.4267,433.7959,1397.0
2025-04-23 12:45:00,434.56,434.6,432.99,433.06,1734.0,433.7261,433.766,432.1591,432.229,1734.0
2025-04-23 12:50:00,433.47,434.01,433.24,434.01,1529.0,432.6382,433.1771,432.4086,433.1771,1529.0
2025-04-23 12:55:00,433.86,434.66,433.65,434.66,900.0,433.0274,433.8259,432.8178,433.8259,900.0
2025-04-23 13:00:00,434.91,435.55,433.45,435.52,1764.0,434.0754,434.7142,432.6182,434.6842,1764.0
2025-04-23 13:05:00,435.54,436.47,435.54,435.99,1047.0,434.7042,435.6324,434.7042,435.1533,1047.0
2025-04-23 13:10:00,435.71,435.97,435.25,435.52,5543.0,434.8739,435.1334,434.4148,434.6842,5543.0
2025-04-23 13:15:00,435.54,436.31,435.53,435.96,4154.0,434.7042,435.4727,434.6942,435.1234,4154.0
2025-04-23 13:20:00,435.97,436.41,435.81,436.02,4368.0,435.1334,435.5725,434.9737,435.1833,4368.0
2025-04-23 13:25:00,436.16,436.54,435.33,435.5,2722.0,435.323,435.7023,434.4946,434.6643,2722.0
2025-04-23 13:30:00,435.33,435.62,434.56,434.56,2193.0,434.4946,434.784,433.7261,433.7261,2193.0
2025-04-23 13:35:00,434.69,434.7,433.23,433.69,2611.0,433.8558,433.8658,432.3986,432.8578,2611.0
2025-04-23 13:40:00,433.72,433.72,432.91,433.65,2131.0,432.8877,432.8877,432.0792,432.8178,2131.0
2025-04-23 13:45:00,433.28,433.6,432.75,433.11,3480.0,432.4485,432.7679,431.9196,432.2789,3480.0
2025-04-23 13:50:00,433.11,434.04,432.31,434.0,2198.0,432.2789,433.2071,431.4804,433.1672,2198.0
2025-04-23 13:55:00,433.78,434.39,433.78,433.88,3897.0,432.9476,433.5564,432.9476,433.0474,3897.0
2025-04-23 14:00:00,433.89,434.05,432.88,433.61,2963.0,433.0574,433.2171,432.0493,432.7779,2963.0
2025-04-23 14:05:00,433.47,433.47,432.63,432.94,1000.0,432.6382,432.6382,431.7998,432.1092,1000.0
2025-04-23 14:10:00,433.23,433.91,432.75,433.07,5590.0,432.3986,433.0773,431.9196,432.2389,5590.0
2025-04-23 14:15:00,433.35,433.88,433.17,433.65,2576.0,432.5184,433.0474,432.3387,432.8178,2576.0
2025-04-23 14:20:00,433.8,434.39,433.34,433.35,2086.0,432.9675,433.5564,432.5084,432.5184,2086.0
2025-04-23 14:25:00,433.35,433.35,431.97,431.97,1723.0,432.5184,432.5184,431.1411,431.1411,1723.0
2025-04-23 14:30:00,432.19,433.04,432.19,432.52,1650.0,431.3606,432.209,431.3606,431.69,1650.0
2025-04-23 14:35:00,432.64,432.8,432.36,432.5,1330.0,431.8098,431.9695,431.5303,431.67,1330.0
2025-04-23 14:40:00,432.36,432.9,431.77,431.77,2120.0,431.5303,432.0693,430.9414,430.9414,2120.0
2025-04-23 14:45:00,431.63,432.29,431.63,431.86,800.0,430.8017,431.4604,430.8017,431.0313,800.0
2025-04-23 14:50:00,431.85,431.85,431.07,431.18,1413.0,431.0213,431.0213,430.2428,430.3526,1413.0
2025-04-23 14:55:00,431.11,432.46,431.06,431.61,3445.0,430.2827,431.6301,430.2328,430.7817,3445.0
2025-04-23 15:00:00,431.62,431.91,431.17,431.34,1696.0,430.7917,431.0812,430.3426,430.5123,1696.0
2025-04-23 15:05:00,431.05,431.67,430.92,431.36,3219.0,430.2228,430.8416,430.0931,430.5322,3219.0
2025-04-23 15:10:00,431.25,431.76,431.18,431.35,4758.0,430.4224,430.9315,430.3526,430.5222,4758.0
2025-04-23 15:15:00,431.44,431.44,430.54,430.89,4643.0,430.6121,430.6121,429.7138,430.0631,4643.0
2025-04-23 15:20:00,430.89,431.2,429.78,430.19,5749.0,430.0631,430.3725,428.9553,429.3645,5749.0
2025-04-23 15:25:00,430.11,430.74,429.88,430.08,4874.0,429.2846,429.9134,429.0551,429.2547,4874.0
2025-04-23 15:30:00,430.33,431.27,430.14,430.43,19914.0,429.5042,430.4424,429.3146,429.604,19914.0
2025-04-23 15:35:00,430.63,430.7,429.44,429.99,8293.0,429.8036,429.8735,428.6159,429.1649,8293.0
2025-04-23 15:40:00,430.07,430.83,429.85,430.22,12675.0,429.2447,430.0032,429.0251,429.3944,12675.0
2025-04-23 15:45:00,430.6,431.13,430.24,430.88,7807.0,429.7737,430.3027,429.4144,430.0531,7807.0
2025-04-23 15:50:00,431.54,431.85,430.19,431.74,10905.0,430.7119,431.0213,429.3645,430.9115,10905.0
2025-04-23 15:55:00,431.65,432.1,430.22,430.22,57531.0,430.8217,431.2708,429.3944,429.3944,57531.0
2025-04-24 09:30:00,433.34,435.65,430.75,430.75,7311.0,432.5084,434.814,429.9234,429.9234,7311.0
2025-04-24 09:35:00,431.89,432.22,429.45,432.22,5765.0,431.0612,431.3906,428.6259,431.3906,5765.0
2025-04-24 09:40:00,433.24,434.25,432.89,434.25,450.0,432.4086,433.4167,432.0593,433.4167,450.0
2025-04-24 09:45:00,433.65,433.65,433.19,433.19,910.0,432.8178,432.8178,432.3587,432.3587,910.0
2025-04-24 09:50:00,433.5,434.31,433.5,434.31,1240.0,432.6681,433.4766,432.6681,433.4766,1240.0
2025-04-24 09:55:00,434.31,436.38,433.92,436.38,2413.0,433.4766,435.5426,433.0873,435.5426,2413.0
2025-04-24 10:00:00,436.38,437.04,435.01,435.04,4089.0,435.5426,436.2013,434.1752,434.2052,4089.0
2025-04-24 10:05:00,436.06,436.94,435.77,436.37,2450.0,435.2232,436.1015,434.9338,435.5326,2450.0
2025-04-24 10:10:00,436.22,436.22,435.18,435.7,1955.0,435.3829,435.3829,434.3449,434.8639,1955.0
2025-04-24 10:15:00,435.64,435.74,435.1,435.31,2158.0,434.804,434.9038,434.265,434.4746,2158.0
2025-04-24 10:20:00,436.0,436.32,435.76,436.17,3707.0,435.1633,435.4827,434.9238,435.333,3707.0
2025-04-24 10:25:00,436.17,438.46,436.17,437.63,3328.0,435.333,437.6186,435.333,436.7902,3328.0
2025-04-24 10:30:00,437.24,438.22,437.0,437.88,1236.0,436.4009,437.3791,436.1614,437.0397,1236.0
2025-04-24 10:35:00,437.78,438.85,437.78,438.39,1436.0,436.9399,438.0078,436.9399,437.5487,1436.0
2025-04-24 10:40:00,438.9,438.9,437.62,438.51,3704.0,438.0578,438.0578,436.7802,437.6685,3704.0
2025-04-24 10:45:00,438.01,438.49,437.34,437.94,2932.0,437.1695,437.6485,436.5007,437.0996,2932.0
2025-04-24 10:50:00,437.03,437.8,437.03,437.8,2377.0,436.1913,436.9599,436.1913,436.9599,2377.0
2025-04-24 10:55:00,438.04,438.47,437.44,437.73,1501.0,437.1994,437.6286,436.6006,436.89,1501.0
2025-04-24 11:00:00,437.74,438.0,437.26,437.79,1296.0,436.9,437.1595,436.4209,436.9499,1296.0
2025-04-24 11:05:00,438.0,438.48,437.85,438.1,4400.0,437.1595,437.6386,437.0098,437.2593,4400.0
2025-04-24 11:10:00,438.48,439.47,438.25,438.25,2453.0,437.6386,438.6267,437.409,437.409,2453.0
2025-04-24 11:15:00,438.59,439.07,437.71,438.4,1041.0,437.7483,438.2274,436.87,437.5587,1041.0
2025-04-24 11:20:00,438.51,438.69,437.76,438.32,1209.0,437.6685,437.8482,436.9199,437.4789,1209.0
2025-04-24 11:25:00,438.38,439.09,438.38,438.72,1962.0,437.5388,438.2474,437.5388,437.8781,1962.0
2025-04-24 11:30:00,438.89,439.79,438.57,439.79,1673.0,438.0478,438.946,437.7284,438.946,1673.0
2025-04-24 11:35:00,439.71,439.83,439.61,439.66,854.0,438.8662,438.986,438.7664,438.8163,854.0
2025-04-24 11:40:00,439.69,439.7,439.12,439.13,903.0,438.8462,438.8562,438.2773,438.2873,903.0
2025-04-24 11:45:00,438.85,439.39,438.84,439.11,1624.0,438.0078,438.5468,437.9979,438.2674,1624.0
2025-04-24 11:50:00,438.93,440.21,438.86,440.21,1316.0,438.0877,439.3652,438.0178,439.3652,1316.0
2025-04-24 11:55:00,440.01,440.01,439.21,439.41,974.0,439.1656,439.1656,438.3672,438.5668,974.0
2025-04-24 12:00:00,439.41,439.41,438.87,439.1,1313.0,438.5668,438.5668,438.0278,438.2574,1313.0
2025-04-24 12:05:00,439.07,439.07,439.06,439.07,200.0,438.2274,438.2274,438.2174,438.2274,200.0
2025-04-24 12:10:00,438.93,439.79,438.89,439.65,2138.0,438.0877,438.946,438.0478,438.8063,2138.0
2025-04-24 12:15:00,439.99,440.59,439.87,440.59,1256.0,439.1457,439.7445,439.0259,439.7445,1256.0
2025-04-24 12:20:00,440.42,440.58,440.17,440.17,848.0,439.5748,439.7345,439.3253,439.3253,848.0
2025-04-24 12:25:00,440.2,441.03,440.19,440.33,3495.0,439.3553,440.1837,439.3453,439.485,3495.0
2025-04-24 12:30:00,440.47,440.86,440.4,440.86,400.0,439.6247,440.014,439.5549,440.014,400.0
2025-04-24 12:35:00,440.7,440.98,440.43,440.43,1166.0,439.8543,440.1338,439.5848,439.5848,1166.0
2025-04-24 12:40:00,440.83,440.83,440.11,440.26,2563.0,439.984,439.984,439.2654,439.4151,2563.0
2025-04-24 12:45:00,440.37,440.55,439.85,440.16,2733.0,439.5249,439.7046,439.0059,439.3153,2733.0
2025-04-24 12:50:00,439.85,440.69,439.57,440.69,2368.0,439.0059,439.8443,438.7265,439.8443,2368.0
2025-04-24 12:55:00,440.89,441.17,440.52,440.71,9794.0,440.0439,440.3234,439.6746,439.8643,9794.0
2025-04-24 13:00:00,440.36,440.96,440.11,440.11,800.0,439.515,440.1138,439.2654,439.2654,800.0
2025-04-24 13:05:00,440.47,440.83,440.42,440.42,1000.0,439.6247,439.984,439.5748,439.5748,1000.0
2025-04-24 13:10:00,440.83,440.91,440.69,440.74,2794.0,439.984,440.0639,439.8443,439.8942,2794.0
2025-04-24 13:15:00,440.73,441.06,439.84,441.06,9495.0,439.8842,440.2136,438.9959,440.2136,9495.0
2025-04-24 13:20:00,440.59,440.86,440.28,440.45,3254.0,439.7445,440.014,439.4351,439.6048,3254.0
2025-04-24 13:25:00,440.39,441.14,440.38,440.77,2795.0,439.5449,440.2935,439.5349,439.9242,2795.0
2025-04-24 13:30:00,441.06,441.12,440.51,440.51,2923.0,440.2136,440.2735,439.6647,439.6647,2923.0
2025-04-24 13:35:00,440.37,440.44,440.3,440.31,556.0,439.5249,439.5948,439.4551,439.465,556.0
2025-04-24 13:40:00,440.19,440.22,439.92,440.02,1326.0,439.3453,439.3752,439.0758,439.1756,1326.0
2025-04-24 13:45:00,440.02,440.26,439.72,440.23,1299.0,439.1756,439.4151,438.8762,439.3852,1299.0
2025-04-24 13:50:00,440.15,440.85,440.15,440.84,2227.0,439.3054,440.004,439.3054,439.994,2227.0
2025-04-24 13:55:00,440.6,440.78,440.24,440.25,1500.0,439.7545,439.9341,439.3952,439.4052,1500.0
2025-04-24 14:00:00,440.35,440.96,440.34,440.96,866.0,439.505,440.1138,439.495,440.1138,866.0
2025-04-24 14:05:00,440.83,441.02,439.97,439.97,5108.0,439.984,440.1737,439.1257,439.1257,5108.0
2025-04-24 14:10:00,439.95,440.23,439.74,440.0,957.0,439.1057,439.3852,438.8961,439.1556,957.0
2025-04-24 14:15:00,440.05,440.21,439.51,440.21,2855.0,439.2055,439.3652,438.6666,439.3652,2855.0
2025-04-24 14:20:00,439.86,440.05,439.85,440.02,3599.0,439.0159,439.2055,439.0059,439.1756,3599.0
2025-04-24 14:25:00,440.02,440.19,439.84,439.92,3430.0,439.1756,439.3453,438.9959,439.0758,3430.0
2025-04-24 14:30:00,440.17,440.7,439.94,440.37,10310.0,439.3253,439.8543,439.0958,439.5249,10310.0
2025-04-24 14:35:00,440.37,440.67,440.28,440.4,5546.0,439.5249,439.8244,439.4351,439.5549,5546.0
2025-04-24 14:40:00,440.0,440.35,439.88,439.93,2020.0,439.1556,439.505,439.0359,439.0858,2020.0
2025-04-24 14:45:00,439.93,440.35,439.78,439.79,4162.0,439.0858,439.505,438.9361,438.946,4162.0
2025-04-24 14:50:00,439.64,440.21,439.64,440.06,1875.0,438.7963,439.3652,438.7963,439.2155,1875.0
2025-04-24 14:55:00,440.06,440.06,439.61,439.61,2115.0,439.2155,439.2155,438.7664,438.7664,2115.0
2025-04-24 15:00:00,439.79,439.79,438.9,438.9,3297.0,438.946,438.946,438.0578,438.0578,3297.0
2025-04-24 15:05:00,439.0,439.06,438.76,439.05,3053.0,438.1576,438.2174,437.918,438.2075,3053.0
2025-04-24 15:10:00,439.05,439.1,438.25,438.25,5936.0,438.2075,438.2574,437.409,437.409,5936.0
2025-04-24 15:15:00,438.25,438.42,437.3,437.61,53595.0,437.409,437.5787,436.4608,436.7702,53595.0
2025-04-24 15:20:00,437.67,438.1,436.86,437.32,20087.0,436.8301,437.2593,436.0217,436.4808,20087.0
2025-04-24 15:25:00,437.35,437.82,436.95,437.09,15083.0,436.5107,436.9798,436.1115,436.2512,15083.0
2025-04-24 15:30:00,437.05,437.86,437.01,437.49,8869.0,436.2113,437.0197,436.1714,436.6505,8869.0
2025-04-24 15:35:00,437.53,438.82,437.17,438.64,26203.0,436.6904,437.9779,436.3311,437.7983,26203.0
2025-04-24 15:40:00,438.71,438.88,438.46,438.56,4625.0,437.8681,438.0378,437.6186,437.7184,4625.0
2025-04-24 15:45:00,438.67,439.3,438.22,439.12,17033.0,437.8282,438.457,437.3791,438.2773,17033.0
2025-04-24 15:50:00,438.67,439.71,438.32,439.29,7902.0,437.8282,438.8662,437.4789,438.447,7902.0
2025-04-24 15:55:00,439.27,439.94,438.61,439.23,35743.0,438.427,439.0958,437.7683,438.3871,35743.0
2025-04-25 09:30:00,436.8,439.77,436.8,439.77,8188.0,435.9618,438.9261,435.9618,438.9261,8188.0
2025-04-25 09:35:00,438.0,439.68,437.73,439.68,963.0,437.1595,438.8363,436.89,438.8363,963.0
2025-04-25 09:40:00,438.9,438.9,437.66,437.66,1200.0,438.0578,438.0578,436.8201,436.8201,1200.0
2025-04-25 09:45:00,437.72,437.72,436.53,436.53,935.0,436.88,436.88,435.6923,435.6923,935.0
2025-04-25 09:50:00,436.35,437.06,435.11,435.11,1600.0,435.5126,436.2213,434.275,434.275,1600.0
2025-04-25 09:55:00,435.95,435.95,434.0,434.23,1342.0,435.1134,435.1134,433.1672,433.3967,1342.0
2025-04-25 10:00:00,434.23,436.61,434.23,435.69,2746.0,433.3967,435.7721,433.3967,434.8539,2746.0
2025-04-25 10:05:00,435.69,436.47,435.56,436.39,4364.0,434.8539,435.6324,434.7242,435.5526,4364.0
2025-04-25 10:10:00,436.32,437.15,436.32,436.44,2642.0,435.4827,436.3111,435.4827,435.6025,2642.0
2025-04-25 10:15:00,436.46,436.67,435.86,435.86,2618.0,435.6224,435.832,435.0236,435.0236,2618.0
2025-04-25 10:20:00,436.24,436.24,433.71,434.44,3437.0,435.4029,435.4029,432.8777,433.6063,3437.0
2025-04-25 10:25:00,434.17,434.26,433.53,434.02,13824.0,433.3368,433.4267,432.6981,433.1871,13824.0
2025-04-25 10:30:00,433.98,434.75,433.76,434.38,4654.0,433.1472,433.9157,432.9276,433.5464,4654.0
2025-04-25 10:35:00,434.47,435.34,434.25,435.34,3539.0,433.6363,434.5046,433.4167,434.5046,3539.0
2025-04-25 10:40:00,435.38,435.78,435.34,435.58,500.0,434.5445,434.9437,434.5046,434.7441,500.0
2025-04-25 10:45:00,435.67,435.67,434.72,434.89,2561.0,434.834,434.834,433.8858,434.0554,2561.0
2025-04-25 10:50:00,434.98,435.68,434.98,435.47,2333.0,434.1453,434.8439,434.1453,434.6343,2333.0
2025-04-25 10:55:00,435.47,435.86,435.18,435.86,1193.0,434.6343,435.0236,434.3449,435.0236,1193.0
2025-04-25 11:00:00,435.56,435.9,435.42,435.9,889.0,434.7242,435.0635,434.5844,435.0635,889.0
2025-04-25 11:05:00,435.8,436.1,435.0,435.58,9920.0,434.9637,435.2631,434.1652,434.7441,9920.0
2025-04-25 11:10:00,435.73,436.14,435.73,435.79,1300.0,434.8938,435.303,434.8938,434.9537,1300.0
2025-04-25 11:15:00,435.73,435.91,434.81,435.5,1726.0,434.8938,435.0735,433.9756,434.6643,1726.0
2025-04-25 11:20:00,435.65,436.28,435.55,435.82,1285.0,434.814,435.4428,434.7142,434.9837,1285.0
2025-04-25 11:25:00,435.91,435.91,435.16,435.16,1641.0,435.0735,435.0735,434.3249,434.3249,1641.0
2025-04-25 11:30:00,435.15,435.5,435.15,435.19,900.0,434.3149,434.6643,434.3149,434.3549,900.0
2025-04-25 11:35:00,435.01,435.11,434.0,434.01,5115.0,434.1752,434.275,433.1672,433.1771,5115.0
2025-04-25 11:40:00,433.85,434.83,433.85,434.81,3947.0,433.0174,433.9956,433.0174,433.9756,3947.0
2025-04-25 11:45:00,434.43,434.43,434.22,434.22,750.0,433.5963,433.5963,433.3867,433.3867,750.0
2025-04-25 11:50:00,434.16,434.56,434.03,434.55,2324.0,433.3268,433.7261,433.1971,433.7161,2324.0
2025-04-25 11:55:00,434.5,435.05,434.5,435.05,600.0,433.6662,434.2151,433.6662,434.2151,600.0
2025-04-25 12:00:00,435.06,435.58,435.05,435.57,1143.0,434.2251,434.7441,434.2151,434.7341,1143.0
2025-04-25 12:05:00,435.43,436.01,435.43,435.71,1666.0,434.5944,435.1733,434.5944,434.8739,1666.0
2025-04-25 12:10:00,436.2,436.31,436.2,436.25,948.0,435.3629,435.4727,435.3629,435.4128,948.0
2025-04-25 12:15:00,436.26,436.26,435.09,435.55,7619.0,435.4228,435.4228,434.2551,434.7142,7619.0
2025-04-25 12:20:00,435.61,436.56,435.5,436.54,11354.0,434.7741,435.7222,434.6643,435.7023,11354.0
2025-04-25 12:25:00,436.87,436.89,436.56,436.56,1645.0,436.0316,436.0516,435.7222,435.7222,1645.0
2025-04-25 12:30:00,436.78,436.88,436.7,436.7,438.0,435.9418,436.0416,435.862,435.862,438.0
2025-04-25 12:35:00,436.85,437.34,436.85,436.92,2400.0,436.0117,436.5007,436.0117,436.0816,2400.0
2025-04-25 12:40:00,436.94,436.98,436.79,436.98,400.0,436.1015,436.1414,435.9518,436.1414,400.0
2025-04-25 12:45:00,437.01,437.01,436.37,436.37,6577.0,436.1714,436.1714,435.5326,435.5326,6577.0
2025-04-25 12:50:00,436.43,436.82,436.05,436.82,12346.0,435.5925,435.9817,435.2132,435.9817,12346.0
2025-04-25 12:55:00,437.05,437.52,436.95,437.52,1916.0,436.2113,436.6804,436.1115,436.6804,1916.0
2025-04-25 13:00:00,437.53,437.53,437.09,437.31,1100.0,436.6904,436.6904,436.2512,436.4708,1100.0
2025-04-25 13:05:00,437.72,437.72,437.7,437.71,200.0,436.88,436.88,436.8601,436.87,200.0
2025-04-25 13:10:00,437.92,438.11,437.92,437.93,2206.0,437.0796,437.2693,437.0796,437.0896,2206.0
2025-04-25 13:15:00,437.94,438.17,437.25,438.17,14266.0,437.0996,437.3292,436.4109,437.3292,14266.0
2025-04-25 13:20:00,438.11,438.78,438.1,438.46,1706.0,437.2693,437.938,437.2593,437.6186,1706.0
2025-04-25 13:25:00,438.6,438.95,438.6,438.95,883.0,437.7583,438.1077,437.7583,438.1077,883.0
2025-04-25 13:30:00,438.66,438.82,438.65,438.8,718.0,437.8182,437.9779,437.8082,437.9579,718.0
2025-04-25 13:35:00,438.94,439.15,437.59,437.59,3983.0,438.0977,438.3073,436.7503,436.7503,3983.0
2025-04-25 13:40:00,437.62,438.77,437.56,438.25,4582.0,436.7802,437.928,436.7203,437.409,4582.0
2025-04-25 13:45:00,438.01,438.12,437.77,438.08,3740.0,437.1695,437.2793,436.9299,437.2393,3740.0
2025-04-25 13:50:00,437.91,437.91,436.43,436.8,9816.0,437.0697,437.0697,435.5925,435.9618,9816.0
2025-04-25 13:55:00,436.51,436.51,435.15,436.28,1801.0,435.6723,435.6723,434.3149,435.4428,1801.0
2025-04-25 14:00:00,435.94,436.98,435.94,436.98,2237.0,435.1034,436.1414,435.1034,436.1414,2237.0
2025-04-25 14:05:00,436.62,436.63,436.62,436.62,100.0,435.7821,435.7921,435.7821,435.7821,100.0
2025-04-25 14:10:00,436.73,436.81,436.72,436.81,200.0,435.8919,435.9718,435.8819,435.9718,200.0
2025-04-25 14:15:00,436.73,436.94,436.73,436.81,500.0,435.8919,436.1015,435.8919,435.9718,500.0
2025-04-25 14:20:00,437.14,438.25,436.25,438.02,13405.0,436.3011,437.409,435.4128,437.1794,13405.0
2025-04-25 14:25:00,437.89,438.07,437.46,437.89,936.0,437.0497,437.2293,436.6205,437.0497,936.0
2025-04-25 14:30:00,437.91,438.12,437.89,438.02,942.0,437.0697,437.2793,437.0497,437.1794,942.0
2025-04-25 14:35:00,438.12,438.57,438.11,438.48,1011.0,437.2793,437.7284,437.2693,437.6386,1011.0
2025-04-25 14:40:00,438.59,438.82,438.59,438.8,500.0,437.7483,437.9779,437.7483,437.9579,500.0
2025-04-25 14:45:00,438.54,438.79,438.53,438.53,940.0,437.6984,437.948,437.6885,437.6885,940.0
2025-04-25 14:50:00,438.37,438.54,437.62,438.19,5056.0,437.5288,437.6984,436.7802,437.3491,5056.0
2025-04-25 14:55:00,437.77,437.77,437.76,437.76,231.0,436.9299,436.9299,436.9199,436.9199,231.0
2025-04-25 15:00:00,437.7,438.15,437.7,438.15,428.0,436.8601,437.3092,436.8601,437.3092,428.0
2025-04-25 15:05:00,438.25,438.32,437.94,437.94,1291.0,437.409,437.4789,437.0996,437.0996,1291.0
2025-04-25 15:10:00,438.18,438.18,437.52,437.52,3200.0,437.3391,437.3391,436.6804,436.6804,3200.0
2025-04-25 15:15:00,437.57,438.44,437.51,438.31,3015.0,436.7303,437.5986,436.6704,437.4689,3015.0
2025-04-25 15:20:00,438.21,438.98,438.01,438.79,1113.0,437.3691,438.1376,437.1695,437.948,1113.0
2025-04-25 15:25:00,438.66,438.66,437.78,437.78,2030.0,437.8182,437.8182,436.9399,436.9399,2030.0
2025-04-25 15:30:00,437.57,437.71,437.2,437.56,1756.0,436.7303,436.87,436.361,436.7203,1756.0
2025-04-25 15:35:00,436.43,437.99,436.42,437.92,1980.0,435.5925,437.1495,435.5825,437.0796,1980.0
2025-04-25 15:40:00,438.08,438.09,437.3,437.87,2314.0,437.2393,437.2493,436.4608,437.0297,2314.0
2025-04-25 15:45:00,437.8,438.06,437.23,437.54,15098.0,436.9599,437.2194,436.391,436.7004,15098.0
2025-04-25 15:50:00,437.84,439.42,437.01,438.84,20193.0,436.9998,438.5768,436.1714,437.9979,20193.0
2025-04-25 15:55:00,438.6,439.25,438.14,438.6,50634.0,437.7583,438.4071,437.2992,437.7583,50634.0
2025-04-28 09:30:00,439.93,441.86,438.62,438.81,9531.0,439.0858,441.0121,437.7783,437.9679,9531.0
2025-04-28 09:35:00,440.24,441.14,439.52,440.5,3358.0,439.3952,440.2935,438.6766,439.6547,3358.0
2025-04-28 09:40:00,440.57,443.22,440.0,441.91,3314.0,439.7245,442.3695,439.1556,441.062,3314.0
2025-04-28 09:45:00,442.45,442.45,440.74,440.86,2473.0,441.6009,441.6009,439.8942,440.014,2473.0
2025-04-28 09:50:00,440.86,442.19,440.28,440.28,1765.0,440.014,441.3414,439.4351,439.4351,1765.0
2025-04-28 09:55:00,440.18,442.02,440.18,441.09,1914.0,439.3353,441.1718,439.3353,440.2436,1914.0
2025-04-28 10:00:00,441.1,441.16,439.45,440.53,2654.0,440.2535,440.3134,438.6067,439.6846,2654.0
2025-04-28 10:05:00,441.16,441.16,439.95,440.36,1310.0,440.3134,440.3134,439.1057,439.515,1310.0
2025-04-28 10:10:00,439.5,439.84,439.03,439.84,1402.0,438.6566,438.9959,438.1875,438.9959,1402.0
2025-04-28 10:15:00,439.3,441.0,439.29,440.43,3158.0,438.457,440.1537,438.447,439.5848,3158.0
2025-04-28 10:20:00,440.73,441.36,440.63,441.36,1958.0,439.8842,440.513,439.7844,440.513,1958.0
2025-04-28 10:25:00,441.43,442.16,441.16,441.17,1000.0,440.5829,441.3115,440.3134,440.3234,1000.0
2025-04-28 10:30:00,441.33,441.63,439.73,441.32,3482.0,440.4831,440.7825,438.8862,440.4731,3482.0
2025-04-28 10:35:00,441.4,442.16,441.4,442.16,730.0,440.553,441.3115,440.553,441.3115,730.0
2025-04-28 10:40:00,440.5,441.34,440.5,441.34,1100.0,439.6547,440.4931,439.6547,440.4931,1100.0
2025-04-28 10:45:00,441.16,442.5,441.0,441.94,1806.0,440.3134,441.6508,440.1537,441.0919,1806.0
2025-04-28 10:50:00,441.72,442.18,440.79,441.0,4204.0,440.8723,441.3315,439.9441,440.1537,4204.0
2025-04-28 10:55:00,440.91,441.23,440.72,440.73,1400.0,440.0639,440.3833,439.8743,439.8842,1400.0
2025-04-28 11:00:00,440.73,441.0,440.17,440.17,800.0,439.8842,440.1537,439.3253,439.3253,800.0
2025-04-28 11:05:00,440.06,440.5,439.5,439.5,500.0,439.2155,439.6547,438.6566,438.6566,500.0
2025-04-28 11:10:00,438.8,439.63,438.49,439.57,1300.0,437.9579,438.7864,437.6485,438.7265,1300.0
2025-04-28 11:15:00,439.57,439.57,438.15,438.56,4596.0,438.7265,438.7265,437.3092,437.7184,4596.0
2025-04-28 11:20:00,438.55,438.77,437.86,437.94,1000.0,437.7084,437.928,437.0197,437.0996,1000.0
2025-04-28 11:25:00,437.44,437.7,436.98,437.07,4065.0,436.6006,436.8601,436.1414,436.2313,4065.0
2025-04-28 11:30:00,436.61,437.58,436.61,437.44,1274.0,435.7721,436.7403,435.7721,436.6006,1274.0
2025-04-28 11:35:00,437.14,437.78,436.46,437.78,3161.0,436.3011,436.9399,435.6224,436.9399,3161.0
2025-04-28 11:40:00,437.41,438.09,437.12,437.12,1941.0,436.5706,437.2493,436.2812,436.2812,1941.0
2025-04-28 11:45:00,436.79,437.23,436.79,437.12,703.0,435.9518,436.391,435.9518,436.2812,703.0
2025-04-28 11:50:00,436.82,437.29,436.51,436.51,2125.0,435.9817,436.4508,435.6723,435.6723,2125.0
2025-04-28 11:55:00,436.68,437.21,436.57,436.63,1800.0,435.842,436.371,435.7322,435.7921,1800.0
2025-04-28 12:00:00,436.12,436.12,435.78,435.78,1350.0,435.2831,435.2831,434.9437,434.9437,1350.0
2025-04-28 12:05:00,435.33,435.4,434.86,435.05,1200.0,434.4946,434.5645,434.0255,434.2151,1200.0
2025-04-28 12:10:00,434.96,434.98,434.7,434.92,1100.0,434.1253,434.1453,433.8658,434.0854,1100.0
2025-04-28 12:15:00,435.22,435.61,434.98,435.37,2286.0,434.3848,434.7741,434.1453,434.5345,2286.0
2025-04-28 12:20:00,435.59,435.98,435.57,435.98,1662.0,434.7541,435.1434,434.7341,435.1434,1662.0
2025-04-28 12:25:00,435.65,435.65,435.09,435.4,1000.0,434.814,434.814,434.2551,434.5645,1000.0
2025-04-28 12:30:00,435.39,435.8,435.36,435.52,4213.0,434.5545,434.9637,434.5245,434.6842,4213.0
2025-04-28 12:35:00,435.85,436.24,435.68,435.93,2831.0,435.0136,435.4029,434.8439,435.0935,2831.0
2025-04-28 12:40:00,435.93,436.36,435.92,436.36,2733.0,435.0935,435.5226,435.0835,435.5226,2733.0
2025-04-28 12:45:00,436.32,436.93,436.32,436.93,1485.0,435.4827,436.0915,435.4827,436.0915,1485.0
2025-04-28 12:50:00,437.08,437.08,436.31,436.31,605.0,436.2412,436.2412,435.4727,435.4727,605.0
2025-04-28 12:55:00,435.96,436.07,435.67,436.05,705.0,435.1234,435.2332,434.834,435.2132,705.0
2025-04-28 13:00:00,436.03,436.47,436.03,436.47,1320.0,435.1933,435.6324,435.1933,435.6324,1320.0
2025-04-28 13:05:00,436.32,436.32,435.67,435.67,2103.0,435.4827,435.4827,434.834,434.834,2103.0
2025-04-28 13:10:00,435.77,435.77,435.19,435.19,747.0,434.9338,434.9338,434.3549,434.3549,747.0
2025-04-28 13:15:00,435.19,435.68,435.11,435.68,1550.0,434.3549,434.8439,434.275,434.8439,1550.0
2025-04-28 13:20:00,435.44,435.72,435.01,435.29,1306.0,434.6044,434.8839,434.1752,434.4547,1306.0
2025-04-28 13:25:00,435.44,435.79,434.99,435.14,11521.0,434.6044,434.9537,434.1553,434.305,11521.0
2025-04-28 13:30:00,434.98,435.16,434.66,435.16,966.0,434.1453,434.3249,433.8259,434.3249,966.0
2025-04-28 13:35:00,435.56,435.62,435.12,435.5,1868.0,434.7242,434.784,434.285,434.6643,1868.0
2025-04-28 13:40:00,435.84,436.06,435.42,436.04,1100.0,435.0036,435.2232,434.5844,435.2032,1100.0
2025-04-28 13:45:00,436.61,436.61,436.16,436.19,615.0,435.7721,435.7721,435.323,435.353,615.0
2025-04-28 13:50:00,436.42,436.61,436.24,436.49,2186.0,435.5825,435.7721,435.4029,435.6524,2186.0
2025-04-28 13:55:00,436.6,437.47,436.6,437.19,1000.0,435.7622,436.6305,435.7622,436.351,1000.0
2025-04-28 14:00:00,437.1,437.1,436.86,436.87,2730.0,436.2612,436.2612,436.0217,436.0316,2730.0
2025-04-28 14:05:00,437.4,437.4,436.74,436.88,1200.0,436.5606,436.5606,435.9019,436.0416,1200.0
2025-04-28 14:10:00,436.89,436.98,436.2,436.98,2316.0,436.0516,436.1414,435.3629,436.1414,2316.0
2025-04-28 14:15:00,436.74,436.74,436.35,436.49,419.0,435.9019,435.9019,435.5126,435.6524,419.0
2025-04-28 14:20:00,436.69,437.14,436.27,437.14,1116.0,435.852,436.3011,435.4328,436.3011,1116.0
2025-04-28 14:25:00,437.22,437.5,437.18,437.46,700.0,436.381,436.6604,436.3411,436.6205,700.0
2025-04-28 14:30:00,437.47,437.49,436.85,436.85,2460.0,436.6305,436.6505,436.0117,436.0117,2460.0
2025-04-28 14:35:00,437.01,437.57,436.87,437.22,965.0,436.1714,436.7303,436.0316,436.381,965.0
2025-04-28 14:40:00,437.56,437.57,437.35,437.36,1742.0,436.7203,436.7303,436.5107,436.5207,1742.0
2025-04-28 14:45:00,437.36,438.11,437.36,437.78,2353.0,436.5207,437.2693,436.5207,436.9399,2353.0
2025-04-28 14:50:00,438.11,438.11,437.46,437.63,2800.0,437.2693,437.2693,436.6205,436.7902,2800.0
2025-04-28 14:55:00,437.77,437.82,437.35,437.67,1947.0,436.9299,436.9798,436.5107,436.8301,1947.0
2025-04-28 15:00:00,437.47,438.15,437.47,437.92,3889.0,436.6305,437.3092,436.6305,437.0796,3889.0
2025-04-28 15:05:00,437.81,437.89,437.8,437.89,600.0,436.9698,437.0497,436.9599,437.0497,600.0
2025-04-28 15:10:00,438.13,438.27,437.87,438.0,5418.0,437.2892,437.429,437.0297,437.1595,5418.0
2025-04-28 15:15:00,437.89,438.57,437.88,438.3,4568.0,437.0497,437.7284,437.0397,437.4589,4568.0
2025-04-28 15:20:00,438.23,438.8,438.23,438.62,3578.0,437.389,437.9579,437.389,437.7783,3578.0
2025-04-28 15:25:00,438.63,438.9,438.49,438.6,4197.0,437.7883,438.0578,437.6485,437.7583,4197.0
2025-04-28 15:30:00,438.75,439.22,438.41,439.12,9632.0,437.908,438.3771,437.5687,438.2773,9632.0
2025-04-28 15:35:00,438.86,440.11,437.95,439.27,19622.0,438.0178,439.2654,437.1096,438.427,19622.0
2025-04-28 15:40:00,439.15,439.45,439.12,439.12,1906.0,438.3073,438.6067,438.2773,438.2773,1906.0
2025-04-28 15:45:00,439.29,439.44,439.01,439.36,9001.0,438.447,438.5967,438.1675,438.5169,9001.0
2025-04-28 15:50:00,439.08,440.29,439.08,440.01,6855.0,438.2374,439.4451,438.2374,439.1656,6855.0
2025-04-28 15:55:00,439.79,440.48,439.51,439.75,24331.0,438.946,439.6347,438.6666,438.9061,24331.0
2025-04-29 09:30:00,439.37,440.98,438.29,439.01,13523.0,438.5269,440.1338,437.4489,438.1675,13523.0
2025-04-29 09:35:00,439.54,441.27,439.53,440.64,5769.0,438.6965,440.4232,438.6865,439.7944,5769.0
2025-04-29 09:40:00,439.63,441.82,439.62,440.72,750.0,438.7864,440.9722,438.7764,439.8743,750.0
2025-04-29 09:45:00,441.07,441.27,440.69,441.07,1300.0,440.2236,440.4232,439.8443,440.2236,1300.0
2025-04-29 09:50:00,441.07,441.7,440.07,440.87,3133.0,440.2236,440.8524,439.2255,440.024,3133.0
2025-04-29 09:55:00,440.37,441.25,439.67,439.68,3095.0,439.5249,440.4032,438.8263,438.8363,3095.0
2025-04-29 10:00:00,440.09,441.15,439.62,440.5,2340.0,439.2455,440.3034,438.7764,439.6547,2340.0
2025-04-29 10:05:00,440.32,441.68,440.32,441.57,3785.0,439.475,440.8324,439.475,440.7226,3785.0
2025-04-29 10:10:00,440.86,441.45,439.99,440.24,2752.0,440.014,440.6029,439.1457,439.3952,2752.0
2025-04-29 10:15:00,439.47,440.46,439.0,439.73,7419.0,438.6267,439.6148,438.1576,438.8862,7419.0
2025-04-29 10:20:00,439.65,440.08,438.27,438.47,9142.0,438.8063,439.2355,437.429,437.6286,9142.0
2025-04-29 10:25:00,438.8,439.0,437.74,438.22,1700.0,437.9579,438.1576,436.9,437.3791,1700.0
2025-04-29 10:30:00,438.71,439.64,438.51,439.64,3532.0,437.8681,438.7963,437.6685,438.7963,3532.0
2025-04-29 10:35:00,439.62,440.86,439.62,440.61,2437.0,438.7764,440.014,438.7764,439.7645,2437.0
2025-04-29 10:40:00,440.61,441.1,440.02,440.69,3345.0,439.7645,440.2535,439.1756,439.8443,3345.0
2025-04-29 10:45:00,440.69,441.54,440.3,441.08,2351.0,439.8443,440.6927,439.4551,440.2336,2351.0
2025-04-29 10:50:00,441.32,442.49,441.32,442.49,1412.0,440.4731,441.6409,440.4731,441.6409,1412.0
2025-04-29 10:55:00,442.5,443.27,442.5,443.18,900.0,441.6508,442.4194,441.6508,442.3295,900.0
2025-04-29 11:00:00,443.77,444.14,443.08,443.08,2306.0,442.9184,443.2877,442.2297,442.2297,2306.0
2025-04-29 11:05:00,443.63,444.0,443.03,443.33,1237.0,442.7787,443.148,442.1798,442.4793,1237.0
2025-04-29 11:10:00,443.97,444.32,443.8,444.32,2153.0,443.118,443.4674,442.9484,443.4674,2153.0
2025-04-29 11:15:00,444.08,444.55,442.96,443.27,2719.0,443.2278,443.6969,442.11,442.4194,2719.0
2025-04-29 11:20:00,443.69,443.7,443.12,443.65,1668.0,442.8386,442.8485,442.2697,442.7986,1668.0
2025-04-29 11:25:00,443.66,444.25,443.17,444.06,1004.0,442.8086,443.3975,442.3196,443.2079,1004.0
2025-04-29 11:30:00,444.06,444.07,443.32,443.61,2260.0,443.2079,443.2178,442.4693,442.7587,2260.0
2025-04-29 11:35:00,443.1,444.16,443.1,444.0,2334.0,442.2497,443.3077,442.2497,443.148,2334.0
2025-04-29 11:40:00,444.57,445.0,443.97,444.99,1339.0,443.7169,444.146,443.118,444.1361,1339.0
2025-04-29 11:45:00,445.08,445.18,444.35,444.47,1550.0,444.2259,444.3257,443.4973,443.6171,1550.0
2025-04-29 11:50:00,445.08,445.29,444.05,444.47,1821.0,444.2259,444.4355,443.1979,443.6171,1821.0
2025-04-29 11:55:00,444.59,444.59,443.77,444.11,1718.0,443.7368,443.7368,442.9184,443.2578,1718.0
2025-04-29 12:00:00,444.43,445.21,443.8,445.1,3256.0,443.5771,444.3556,442.9484,444.2459,3256.0
2025-04-29 12:05:00,445.26,445.83,445.23,445.83,835.0,444.4055,444.9745,444.3756,444.9745,835.0
2025-04-29 12:10:00,446.03,446.03,445.55,445.55,300.0,445.1741,445.1741,444.695,444.695,300.0
2025-04-29 12:15:00,446.09,446.14,445.78,445.79,1895.0,445.234,445.2839,444.9246,444.9345,1895.0
2025-04-29 12:20:00,445.89,446.12,445.83,445.83,684.0,445.0343,445.2639,444.9745,444.9745,684.0
2025-04-29 12:25:00,445.89,446.1,445.57,446.1,1353.0,445.0343,445.2439,444.715,445.2439,1353.0
2025-04-29 12:30:00,445.89,446.29,445.89,446.29,847.0,445.0343,445.4336,445.0343,445.4336,847.0
2025-04-29 12:35:00,446.28,446.28,445.36,445.37,1330.0,445.4236,445.4236,444.5054,444.5153,1330.0
2025-04-29 12:40:00,445.5,445.86,445.49,445.75,845.0,444.6451,445.0044,444.6351,444.8946,845.0
2025-04-29 12:45:00,445.59,445.59,444.61,444.87,1823.0,444.7349,444.7349,443.7568,444.0163,1823.0
2025-04-29 12:50:00,444.86,444.86,444.42,444.68,600.0,444.0063,444.0063,443.5672,443.8267,600.0
2025-04-29 12:55:00,444.31,444.72,444.1,444.72,1996.0,443.4574,443.8666,443.2478,443.8666,1996.0
2025-04-29 13:00:00,444.81,444.81,444.33,444.74,1359.0,443.9564,443.9564,443.4773,443.8865,1359.0
2025-04-29 13:05:00,445.0,445.03,444.51,444.86,800.0,444.146,444.176,443.657,444.0063,800.0
2025-04-29 13:10:00,444.8,445.09,444.79,445.09,675.0,443.9464,444.2359,443.9365,444.2359,675.0
2025-04-29 13:15:00,444.98,445.48,444.85,445.44,2427.0,444.1261,444.6251,443.9963,444.5852,2427.0
2025-04-29 13:20:00,445.41,445.41,444.92,445.15,1100.0,444.5553,444.5553,444.0662,444.2958,1100.0
2025-04-29 13:25:00,445.2,445.54,445.2,445.52,1001.0,444.3457,444.685,444.3457,444.665,1001.0
2025-04-29 13:30:00,445.84,446.28,445.77,446.28,954.0,444.9844,445.4236,444.9146,445.4236,954.0
2025-04-29 13:35:00,446.5,446.72,446.02,446.29,560.0,445.6432,445.8627,445.1641,445.4336,560.0
2025-04-29 13:40:00,446.72,446.99,446.71,446.78,650.0,445.8627,446.1322,445.8528,445.9226,650.0
2025-04-29 13:45:00,446.94,447.61,446.74,447.52,2413.0,446.0823,446.751,445.8827,446.6612,2413.0
2025-04-29 13:50:00,447.4,447.42,446.91,447.35,1896.0,446.5414,446.5614,446.0524,446.4915,1896.0
2025-04-29 13:55:00,447.39,447.45,447.25,447.25,775.0,446.5315,446.5913,446.3917,446.3917,775.0
2025-04-29 14:00:00,447.41,448.39,447.16,448.31,2150.0,446.5514,447.5295,446.3019,447.4497,2150.0
2025-04-29 14:05:00,448.41,448.79,447.73,447.73,2006.0,447.5495,447.9288,446.8708,446.8708,2006.0
2025-04-29 14:10:00,447.98,448.03,447.56,447.56,1655.0,447.1203,447.1702,446.7011,446.7011,1655.0
2025-04-29 14:15:00,448.04,448.15,448.04,448.15,615.0,447.1802,447.29,447.1802,447.29,615.0
2025-04-29 14:20:00,447.87,447.87,446.9,447.51,3756.0,447.0105,447.0105,446.0424,446.6512,3756.0
2025-04-29 14:25:00,447.67,448.1,447.12,447.9,2086.0,446.8109,447.2401,446.262,447.0405,2086.0
2025-04-29 14:30:00,447.52,448.02,447.43,448.0,1961.0,446.6612,447.1603,446.5714,447.1403,1961.0
2025-04-29 14:35:00,447.9,448.05,447.51,448.05,900.0,447.0405,447.1902,446.6512,447.1902,900.0
2025-04-29 14:40:00,448.03,448.04,447.82,447.91,1202.0,447.1702,447.1802,446.9606,447.0505,1202.0
2025-04-29 14:45:00,448.15,448.15,447.53,447.74,1000.0,447.29,447.29,446.6712,446.8808,1000.0
2025-04-29 14:50:00,447.86,447.9,447.51,447.79,2494.0,447.0006,447.0405,446.6512,446.9307,2494.0
2025-04-29 14:55:00,448.06,448.42,448.06,448.32,2600.0,447.2002,447.5595,447.2002,447.4597,2600.0
2025-04-29 15:00:00,448.1,448.44,448.06,448.19,2564.0,447.2401,447.5794,447.2002,447.3299,2564.0
2025-04-29 15:05:00,448.19,449.06,448.16,448.57,1930.0,447.3299,448.1983,447.3,447.7092,1930.0
2025-04-29 15:10:00,448.72,448.84,448.51,448.63,1950.0,447.8589,447.9787,447.6493,447.7691,1950.0
2025-04-29 15:15:00,448.56,448.72,448.46,448.67,2658.0,447.6992,447.8589,447.5994,447.809,2658.0
2025-04-29 15:20:00,448.74,448.83,448.49,448.66,4107.0,447.8789,447.9687,447.6294,447.799,4107.0
2025-04-29 15:25:00,448.83,448.85,448.11,448.48,5487.0,447.9687,447.9887,447.2501,447.6194,5487.0
2025-04-29 15:30:00,448.45,448.63,448.24,448.26,3771.0,447.5894,447.7691,447.3798,447.3998,3771.0
2025-04-29 15:35:00,447.88,449.01,447.78,448.5,25566.0,447.0205,448.1484,446.9207,447.6393,25566.0
2025-04-29 15:40:00,448.5,448.5,447.68,447.79,4803.0,447.6393,447.6393,446.8209,446.9307,4803.0
2025-04-29 15:45:00,447.78,448.48,447.67,448.45,7262.0,446.9207,447.6194,446.8109,447.5894,7262.0
2025-04-29 15:50:00,448.53,448.75,448.06,448.35,13348.0,447.6693,447.8889,447.2002,447.4896,13348.0
2025-04-29 15:55:00,448.08,448.08,447.02,447.16,30301.0,447.2201,447.2201,446.1622,446.3019,30301.0
2025-04-30 09:30:00,443.32,443.42,440.6,441.74,10341.0,442.4693,442.5691,439.7545,440.8923,10341.0
2025-04-30 09:35:00,441.66,442.1,440.99,441.41,1597.0,440.8125,441.2516,440.1437,440.5629,1597.0
2025-04-30 09:40:00,441.19,441.19,439.42,439.89,4212.0,440.3434,440.3434,438.5768,439.0459,4212.0
2025-04-30 09:45:00,440.09,441.34,439.56,441.3,2340.0,439.2455,440.4931,438.7165,440.4531,2340.0
2025-04-30 09:50:00,441.18,441.18,439.78,439.95,1889.0,440.3334,440.3334,438.9361,439.1057,1889.0
2025-04-30 09:55:00,439.71,439.71,438.38,438.63,3713.0,438.8662,438.8662,437.5388,437.7883,3713.0
2025-04-30 10:00:00,438.91,442.16,438.9,441.75,2470.0,438.0677,441.3115,438.0578,440.9023,2470.0
2025-04-30 10:05:00,442.34,442.46,440.22,442.3,47388.0,441.4912,441.6109,439.3752,441.4512,47388.0
2025-04-30 10:10:00,442.45,444.2,442.45,444.18,1000.0,441.6009,443.3476,441.6009,443.3276,1000.0
2025-04-30 10:15:00,443.51,444.48,443.51,444.48,500.0,442.6589,443.627,442.6589,443.627,500.0
2025-04-30 10:20:00,444.88,445.35,444.39,445.35,500.0,444.0263,444.4954,443.5372,444.4954,500.0
2025-04-30 10:25:00,445.21,446.2,444.93,445.84,2517.0,444.3556,445.3437,444.0762,444.9844,2517.0
2025-04-30 10:30:00,445.87,446.13,445.37,445.37,1590.0,445.0144,445.2739,444.5153,444.5153,1590.0
2025-04-30 10:35:00,445.42,445.42,444.83,444.83,1300.0,444.5652,444.5652,443.9764,443.9764,1300.0
2025-04-30 10:40:00,444.84,444.91,444.0,444.25,11294.0,443.9864,444.0562,443.148,443.3975,11294.0
2025-04-30 10:45:00,443.93,444.46,443.93,444.46,583.0,443.0781,443.6071,443.0781,443.6071,583.0
2025-04-30 10:50:00,444.09,444.86,444.08,444.48,1340.0,443.2378,444.0063,443.2278,443.627,1340.0
2025-04-30 10:55:00,444.32,445.35,444.17,444.93,4216.0,443.4674,444.4954,443.3176,444.0762,4216.0
2025-04-30 11:00:00,445.27,446.15,445.27,446.11,1871.0,444.4155,445.2938,444.4155,445.2539,1871.0
2025-04-30 11:05:00,446.33,446.59,446.25,446.59,879.0,445.4735,445.733,445.3936,445.733,879.0
2025-04-30 11:10:00,447.24,447.49,447.24,447.49,500.0,446.3817,446.6313,446.3817,446.6313,500.0
2025-04-30 11:15:00,447.51,447.59,447.05,447.59,662.0,446.6512,446.7311,446.1921,446.7311,662.0
2025-04-30 11:20:00,448.4,448.53,448.05,448.44,569.0,447.5395,447.6693,447.1902,447.5794,569.0
2025-04-30 11:25:00,447.68,448.14,447.49,448.14,1643.0,446.8209,447.28,446.6313,447.28,1643.0
2025-04-30 11:30:00,448.02,448.34,447.92,448.34,923.0,447.1603,447.4796,447.0604,447.4796,923.0
2025-04-30 11:35:00,448.41,448.41,448.18,448.35,2991.0,447.5495,447.5495,447.3199,447.4896,2991.0
2025-04-30 11:40:00,448.46,448.56,448.01,448.19,616.0,447.5994,447.6992,447.1503,447.3299,616.0
2025-04-30 11:45:00,448.24,448.26,447.9,448.11,434.0,447.3798,447.3998,447.0405,447.2501,434.0
2025-04-30 11:50:00,448.31,448.31,448.15,448.15,203.0,447.4497,447.4497,447.29,447.29,203.0
2025-04-30 11:55:00,448.52,448.91,448.14,448.14,2153.0,447.6593,448.0485,447.28,447.28,2153.0
2025-04-30 12:00:00,448.46,448.77,448.46,448.56,300.0,447.5994,447.9088,447.5994,447.6992,300.0
2025-04-30 12:05:00,448.98,449.0,448.46,448.71,792.0,448.1184,448.1384,447.5994,447.8489,792.0
2025-04-30 12:10:00,448.61,448.75,448.28,448.42,1048.0,447.7491,447.8889,447.4198,447.5595,1048.0
2025-04-30 12:15:00,447.76,448.27,447.76,448.27,537.0,446.9008,447.4098,446.9008,447.4098,537.0
2025-04-30 12:20:00,448.09,448.09,447.67,447.67,300.0,447.2301,447.2301,446.8109,446.8109,300.0
2025-04-30 12:25:00,447.1,447.44,447.09,447.44,200.0,446.242,446.5814,446.232,446.5814,200.0
2025-04-30 12:30:00,446.91,447.44,446.91,447.22,2715.0,446.0524,446.5814,446.0524,446.3618,2715.0
2025-04-30 12:35:00,447.39,448.18,447.39,448.17,1490.0,446.5315,447.3199,446.5315,447.31,1490.0
2025-04-30 12:40:00,448.08,448.62,448.08,448.32,700.0,447.2201,447.7591,447.2201,447.4597,700.0
2025-04-30 12:45:00,448.48,448.48,448.48,448.48,100.0,447.6194,447.6194,447.6194,447.6194,100.0
2025-04-30 12:50:00,448.5,448.55,448.38,448.38,1862.0,447.6393,447.6892,447.5196,447.5196,1862.0
2025-04-30 12:55:00,448.39,448.77,448.38,448.5,775.0,447.5295,447.9088,447.5196,447.6393,775.0
2025-04-30 13:00:00,448.62,448.62,448.62,448.62,200.0,447.7591,447.7591,447.7591,447.7591,200.0
2025-04-30 13:05:00,448.56,448.59,447.87,448.22,900.0,447.6992,447.7292,447.0105,447.3599,900.0
2025-04-30 13:10:00,447.86,447.86,446.99,447.46,853.0,447.0006,447.0006,446.1322,446.6013,853.0
2025-04-30 13:15:00,447.75,448.62,447.68,448.53,1300.0,446.8908,447.7591,446.8209,447.6693,1300.0
2025-04-30 13:20:00,448.31,448.31,448.31,448.31,100.0,447.4497,447.4497,447.4497,447.4497,100.0
2025-04-30 13:25:00,448.66,449.71,448.66,449.71,1101.0,447.799,448.847,447.799,448.847,1101.0
2025-04-30 13:30:00,449.79,449.99,449.72,449.98,1193.0,448.9269,449.1265,448.857,449.1165,1193.0
2025-04-30 13:35:00,449.87,450.04,449.52,449.97,1120.0,449.0067,449.1764,448.6574,449.1065,1120.0
2025-04-30 13:40:00,449.53,450.12,449.53,450.05,810.0,448.6674,449.2562,448.6674,449.1864,810.0
2025-04-30 13:45:00,449.75,449.76,449.63,449.68,300.0,448.8869,448.8969,448.7672,448.8171,300.0
2025-04-30 13:50:00,449.36,449.36,449.36,449.36,100.0,448.4977,448.4977,448.4977,448.4977,100.0
2025-04-30 13:55:00,449.94,449.94,449.63,449.68,1020.0,449.0766,449.0766,448.7672,448.8171,1020.0
2025-04-30 14:00:00,449.54,449.54,449.08,449.37,1484.0,448.6773,448.6773,448.2182,448.5077,1484.0
2025-04-30 14:05:00,449.38,451.08,449.01,449.79,3300.0,448.5176,450.2144,448.1484,448.9269,3300.0
2025-04-30 14:10:00,450.04,450.29,450.04,450.09,495.0,449.1764,449.4259,449.1764,449.2263,495.0
2025-04-30 14:15:00,450.07,450.29,450.0,450.0,747.0,449.2063,449.4259,449.1365,449.1365,747.0
2025-04-30 14:20:00,449.74,450.05,449.74,449.77,4624.0,448.877,449.1864,448.877,448.9069,4624.0
2025-04-30 14:25:00,449.89,450.15,449.2,449.2,846.0,449.0267,449.2862,448.338,448.338,846.0
2025-04-30 14:30:00,449.59,449.88,449.32,449.33,1293.0,448.7272,449.0167,448.4578,448.4677,1293.0
2025-04-30 14:35:00,449.04,449.23,448.32,448.32,1809.0,448.1783,448.3679,447.4597,447.4597,1809.0
2025-04-30 14:40:00,448.3,448.36,447.89,447.9,3580.0,447.4397,447.4996,447.0305,447.0405,3580.0
2025-04-30 14:45:00,447.84,448.63,447.83,448.63,1722.0,446.9806,447.7691,446.9706,447.7691,1722.0
2025-04-30 14:50:00,448.42,448.42,447.96,448.12,5037.0,447.5595,447.5595,447.1004,447.2601,5037.0
2025-04-30 14:55:00,448.35,448.35,447.82,447.82,300.0,447.4896,447.4896,446.9606,446.9606,300.0
2025-04-30 15:00:00,448.3,448.9,448.29,448.9,1199.0,447.4397,448.0386,447.4297,448.0386,1199.0
2025-04-30 15:05:00,448.99,449.0,448.63,448.68,1250.0,448.1284,448.1384,447.7691,447.819,1250.0
2025-04-30 15:10:00,448.62,449.05,448.62,449.05,1120.0,447.7591,448.1883,447.7591,448.1883,1120.0
2025-04-30 15:15:00,448.99,449.04,448.63,448.78,1184.0,448.1284,448.1783,447.7691,447.9188,1184.0
2025-04-30 15:20:00,448.52,449.08,448.51,448.85,1633.0,447.6593,448.2182,447.6493,447.9887,1633.0
2025-04-30 15:25:00,448.68,448.92,448.22,448.48,2342.0,447.819,448.0585,447.3599,447.6194,2342.0
2025-04-30 15:30:00,448.36,448.36,447.79,447.79,1909.0,447.4996,447.4996,446.9307,446.9307,1909.0
2025-04-30 15:35:00,447.78,448.33,447.24,447.66,6556.0,446.9207,447.4697,446.3817,446.8009,6556.0
2025-04-30 15:40:00,447.83,449.35,447.67,449.35,3266.0,446.9706,448.4877,446.8109,448.4877,3266.0
2025-04-30 15:45:00,449.66,451.3,449.38,451.08,6882.0,448.7971,450.434,448.5176,450.2144,6882.0
2025-04-30 15:50:00,451.13,453.92,451.12,453.39,12670.0,450.2643,453.0489,450.2543,452.5199,12670.0
2025-04-30 15:55:00,453.35,454.44,452.64,453.01,39887.0,452.48,453.5679,451.7714,452.1407,39887.0
2025-05-01 09:30:00,450.71,455.14,450.71,452.5,9519.0,449.8451,454.2666,449.8451,451.6317,9519.0
2025-05-01 09:35:00,452.5,453.57,450.6,452.71,5445.0,451.6317,452.6996,449.7353,451.8413,5445.0
2025-05-01 09:40:00,452.71,452.78,450.47,450.76,3897.0,451.8413,451.9111,449.6056,449.895,3897.0
2025-05-01 09:45:00,450.87,451.54,450.53,451.54,3040.0,450.0048,450.6735,449.6654,450.6735,3040.0
2025-05-01 09:50:00,451.56,453.03,451.54,451.54,10096.0,450.6935,452.1606,450.6735,450.6735,10096.0
2025-05-01 09:55:00,451.54,451.76,450.42,450.49,4259.0,450.6735,450.8931,449.5556,449.6255,4259.0
2025-05-01 10:00:00,451.69,452.57,451.42,452.57,3331.0,450.8232,451.7015,450.5537,451.7015,3331.0
2025-05-01 10:05:00,453.06,453.13,452.6,452.61,2072.0,452.1906,452.2604,451.7315,451.7414,2072.0
2025-05-01 10:10:00,453.25,453.5,452.9,453.35,2426.0,452.3802,452.6297,452.0309,452.48,2426.0
2025-05-01 10:15:00,453.55,454.19,453.22,453.79,1130.0,452.6796,453.3184,452.3503,452.9192,1130.0
2025-05-01 10:20:00,453.79,455.94,453.79,455.94,1300.0,452.9192,455.0651,452.9192,455.0651,1300.0
2025-05-01 10:25:00,455.94,456.78,455.61,455.71,3565.0,455.0651,455.9034,454.7357,454.8355,3565.0
2025-05-01 10:30:00,455.91,455.92,454.18,454.83,3651.0,455.0351,455.0451,453.3084,453.9572,3651.0
2025-05-01 10:35:00,454.83,455.69,454.83,455.49,1565.0,453.9572,454.8155,453.9572,454.6159,1565.0
2025-05-01 10:40:00,456.21,456.21,455.55,455.61,1024.0,455.3345,455.3345,454.6758,454.7357,1024.0
2025-05-01 10:45:00,455.67,455.67,455.01,455.17,1179.0,454.7956,454.7956,454.1368,454.2965,1179.0
2025-05-01 10:50:00,455.19,455.19,454.38,454.66,6110.0,454.3165,454.3165,453.508,453.7875,6110.0
2025-05-01 10:55:00,454.71,455.44,454.59,454.85,3957.0,453.8374,454.566,453.7176,453.9771,3957.0
2025-05-01 11:00:00,455.3,455.3,454.21,454.55,1357.0,454.4263,454.4263,453.3384,453.6777,1357.0
2025-05-01 11:05:00,454.55,455.02,454.55,454.62,1543.0,453.6777,454.1468,453.6777,453.7476,1543.0
2025-05-01 11:10:00,454.62,455.02,454.45,454.45,4624.0,453.7476,454.1468,453.5779,453.5779,4624.0
2025-05-01 11:15:00,454.63,454.9,454.42,454.48,1739.0,453.7576,454.027,453.548,453.6079,1739.0
2025-05-01 11:20:00,454.49,454.82,454.2,454.31,3622.0,453.6178,453.9472,453.3284,453.4382,3622.0
2025-05-01 11:25:00,454.31,454.86,453.9,454.13,2667.0,453.4382,453.9871,453.029,453.2585,2667.0
2025-05-01 11:30:00,454.25,454.45,453.67,453.75,7741.0,453.3783,453.5779,452.7994,452.8793,7741.0
2025-05-01 11:35:00,455.12,456.03,455.11,455.33,1981.0,454.2466,455.1549,454.2366,454.4562,1981.0
2025-05-01 11:40:00,455.93,455.93,455.25,455.26,600.0,455.0551,455.0551,454.3764,454.3864,600.0
2025-05-01 11:45:00,455.26,455.74,455.12,455.27,517.0,454.3864,454.8654,454.2466,454.3963,517.0
2025-05-01 11:50:00,455.19,455.19,454.74,454.75,1200.0,454.3165,454.3165,453.8674,453.8773,1200.0
2025-05-01 11:55:00,454.03,454.12,453.84,453.84,930.0,453.1587,453.2485,452.9691,452.9691,930.0
2025-05-01 12:00:00,453.92,454.26,453.87,453.88,829.0,453.0489,453.3883,452.999,453.009,829.0
2025-05-01 12:05:00,454.2,454.5,453.95,454.15,2683.0,453.3284,453.6278,453.0789,453.2785,2683.0
2025-05-01 12:10:00,454.15,454.15,453.66,453.84,945.0,453.2785,453.2785,452.7894,452.9691,945.0
2025-05-01 12:15:00,453.52,453.52,452.89,453.36,2688.0,452.6497,452.6497,452.0209,452.49,2688.0
2025-05-01 12:20:00,453.34,453.59,453.25,453.25,344.0,452.47,452.7196,452.3802,452.3802,344.0
2025-05-01 12:25:00,453.9,454.08,453.72,453.73,560.0,453.029,453.2086,452.8493,452.8593,560.0
2025-05-01 12:30:00,454.13,454.5,454.13,454.5,2306.0,453.2585,453.6278,453.2585,453.6278,2306.0
2025-05-01 12:35:00,454.63,454.63,454.6,454.6,254.0,453.7576,453.7576,453.7276,453.7276,254.0
2025-05-01 12:40:00,454.5,454.5,454.12,454.12,409.0,453.6278,453.6278,453.2485,453.2485,409.0
2025-05-01 12:45:00,454.19,454.19,453.82,453.89,800.0,453.3184,453.3184,452.9491,453.019,800.0
2025-05-01 12:50:00,453.89,453.89,453.89,453.89,0.0,453.019,453.019,453.019,453.019,0.0
2025-05-01 12:55:00,453.82,453.82,453.79,453.79,532.0,452.9491,452.9491,452.9192,452.9192,532.0
2025-05-01 13:00:00,453.79,454.35,453.79,454.35,2610.0,452.9192,453.4781,452.9192,453.4781,2610.0
2025-05-01 13:05:00,454.4,455.15,454.39,455.15,500.0,453.528,454.2766,453.518,454.2766,500.0
2025-05-01 13:10:00,454.91,455.27,454.79,454.88,3143.0,454.037,454.3963,453.9173,454.0071,3143.0
2025-05-01 13:15:00,454.88,454.88,454.85,454.86,500.0,454.0071,454.0071,453.9771,453.9871,500.0
2025-05-01 13:20:00,454.65,455.13,454.64,455.12,320.0,453.7775,454.2566,453.7675,454.2466,320.0
2025-05-01 13:25:00,454.63,454.63,454.03,454.58,1152.0,453.7576,453.7576,453.1587,453.7077,1152.0
2025-05-01 13:30:00,454.7,454.7,454.4,454.5,705.0,453.8274,453.8274,453.528,453.6278,705.0
2025-05-01 13:35:00,454.8,454.89,454.29,454.62,2401.0,453.9272,454.0171,453.4182,453.7476,2401.0
2025-05-01 13:40:00,454.62,454.62,453.1,453.53,3391.0,453.7476,453.7476,452.2305,452.6597,3391.0
2025-05-01 13:45:00,453.39,454.15,453.39,454.08,720.0,452.5199,453.2785,452.5199,453.2086,720.0
2025-05-01 13:50:00,454.06,454.18,453.68,453.87,600.0,453.1887,453.3084,452.8094,452.999,600.0
2025-05-01 13:55:00,454.1,454.26,453.78,454.26,622.0,453.2286,453.3883,452.9092,453.3883,622.0
2025-05-01 14:00:00,454.56,454.56,454.56,454.56,120.0,453.6877,453.6877,453.6877,453.6877,120.0
2025-05-01 14:05:00,454.91,455.44,454.91,455.44,536.0,454.037,454.566,454.037,454.566,536.0
2025-05-01 14:10:00,455.44,455.44,455.44,455.44,0.0,454.566,454.566,454.566,454.566,0.0
2025-05-01 14:15:00,455.59,455.75,455.59,455.61,704.0,454.7157,454.8754,454.7157,454.7357,704.0
2025-05-01 14:20:00,455.48,455.48,454.62,454.82,1135.0,454.6059,454.6059,453.7476,453.9472,1135.0
2025-05-01 14:25:00,454.73,455.1,454.29,454.87,1099.0,453.8574,454.2267,453.4182,453.9971,1099.0
2025-05-01 14:30:00,454.88,455.46,454.88,455.23,564.0,454.0071,454.586,454.0071,454.3564,564.0
2025-05-01 14:35:00,455.09,455.09,455.07,455.08,300.0,454.2167,454.2167,454.1967,454.2067,300.0
2025-05-01 14:40:00,454.93,455.47,454.93,455.38,1169.0,454.057,454.596,454.057,454.5061,1169.0
2025-05-01 14:45:00,455.74,455.74,455.22,455.67,833.0,454.8654,454.8654,454.3464,454.7956,833.0
2025-05-01 14:50:00,455.47,455.47,454.68,454.68,1200.0,454.596,454.596,453.8075,453.8075,1200.0
2025-05-01 14:55:00,454.77,455.01,454.77,454.91,2162.0,453.8973,454.1368,453.8973,454.037,2162.0
2025-05-01 15:00:00,455.03,455.57,454.96,455.56,1109.0,454.1568,454.6958,454.0869,454.6858,1109.0
2025-05-01 15:05:00,455.33,455.5,454.93,455.01,1823.0,454.4562,454.6259,454.057,454.1368,1823.0
2025-05-01 15:10:00,454.93,455.35,454.64,455.32,2610.0,454.057,454.4762,453.7675,454.4462,2610.0
2025-05-01 15:15:00,455.18,455.49,455.02,455.19,2276.0,454.3065,454.6159,454.1468,454.3165,2276.0
2025-05-01 15:20:00,455.35,455.55,455.35,455.55,709.0,454.4762,454.6758,454.4762,454.6758,709.0
2025-05-01 15:25:00,455.57,455.82,455.56,455.82,1890.0,454.6958,454.9453,454.6858,454.9453,1890.0
2025-05-01 15:30:00,455.68,455.89,455.68,455.77,1404.0,454.8056,455.0151,454.8056,454.8954,1404.0
2025-05-01 15:35:00,455.67,455.94,455.37,455.56,3436.0,454.7956,455.0651,454.4961,454.6858,3436.0
2025-05-01 15:40:00,455.56,455.7,455.3,455.3,2000.0,454.6858,454.8255,454.4263,454.4263,2000.0
2025-05-01 15:45:00,455.59,456.16,455.44,456.15,4346.0,454.7157,455.2846,454.566,455.2747,4346.0
2025-05-01 15:50:00,455.66,455.69,453.93,454.1,8222.0,454.7856,454.8155,453.0589,453.2286,8222.0
2025-05-01 15:55:00,453.75,453.76,451.06,451.76,29747.0,452.8793,452.8892,450.1944,450.8931,29747.0
2025-05-02 09:30:00,458.1,460.15,458.1,460.15,7033.0,457.2209,459.267,457.2209,459.267,7033.0
2025-05-02 09:35:00,459.58,460.76,459.58,460.59,800.0,458.6981,459.8758,458.6981,459.7061,800.0
2025-05-02 09:40:00,460.42,460.42,459.1,460.05,12989.0,459.5365,459.5365,458.219,459.1672,12989.0
2025-05-02 09:45:00,460.4,460.4,459.58,459.67,1100.0,459.5165,459.5165,458.6981,458.7879,1100.0
2025-05-02 09:50:00,459.67,459.67,458.87,458.99,900.0,458.7879,458.7879,457.9894,458.1092,900.0
2025-05-02 09:55:00,459.74,460.18,459.07,460.03,2539.0,458.8578,459.2969,458.189,459.1472,2539.0
2025-05-02 10:00:00,459.56,460.77,459.55,460.11,1707.0,458.6781,459.8858,458.6681,459.2271,1707.0
2025-05-02 10:05:00,459.99,462.04,459.79,461.27,2466.0,459.1073,461.1533,458.9077,460.3848,2466.0
2025-05-02 10:10:00,461.72,462.29,461.37,461.7,6047.0,460.834,461.4029,460.4846,460.814,6047.0
2025-05-02 10:15:00,462.05,462.72,462.05,462.72,2585.0,461.1633,461.832,461.1633,461.832,2585.0
2025-05-02 10:20:00,462.34,462.37,461.97,462.1,3465.0,461.4528,461.4827,461.0835,461.2132,3465.0
2025-05-02 10:25:00,462.3,462.61,462.25,462.61,3067.0,461.4128,461.7223,461.3629,461.7223,3067.0
2025-05-02 10:30:00,462.74,462.78,461.82,461.9,4443.0,461.852,461.8919,460.9338,461.0136,4443.0
2025-05-02 10:35:00,462.04,462.11,461.44,462.02,3264.0,461.1533,461.2232,460.5545,461.1334,3264.0
2025-05-02 10:40:00,461.69,461.69,461.12,461.23,1700.0,460.804,460.804,460.2351,460.3449,1700.0
2025-05-02 10:45:00,460.95,461.28,460.83,461.05,1553.0,460.0654,460.3948,459.9457,460.1652,1553.0
2025-05-02 10:50:00,461.05,461.3,460.59,461.29,4815.0,460.1652,460.4148,459.7061,460.4048,4815.0
2025-05-02 10:55:00,461.36,461.8,460.74,461.8,3507.0,460.4747,460.9138,459.8558,460.9138,3507.0
2025-05-02 11:00:00,461.83,461.95,460.77,461.06,4794.0,460.9438,461.0635,459.8858,460.1752,4794.0
2025-05-02 11:05:00,460.98,461.21,460.74,460.97,2530.0,460.0954,460.3249,459.8558,460.0854,2530.0
2025-05-02 11:10:00,461.0,461.25,460.82,460.97,2524.0,460.1153,460.3649,459.9357,460.0854,2524.0
2025-05-02 11:15:00,461.29,461.88,461.29,461.56,1694.0,460.4048,460.9937,460.4048,460.6743,1694.0
2025-05-02 11:20:00,461.66,461.67,461.29,461.56,3695.0,460.7741,460.7841,460.4048,460.6743,3695.0
2025-05-02 11:25:00,461.65,461.67,460.71,460.72,4831.0,460.7641,460.7841,459.8259,459.8359,4831.0
2025-05-02 11:30:00,461.02,461.69,460.71,461.5,2702.0,460.1353,460.804,459.8259,460.6144,2702.0
2025-05-02 11:35:00,461.49,461.95,461.16,461.95,1600.0,460.6044,461.0635,460.275,461.0635,1600.0
2025-05-02 11:40:00,462.16,462.28,462.06,462.09,1600.0,461.2731,461.3929,461.1733,461.2033,1600.0
2025-05-02 11:45:00,462.27,462.66,462.08,462.66,1427.0,461.3829,461.7722,461.1933,461.7722,1427.0
2025-05-02 11:50:00,462.3,462.43,461.7,462.37,2500.0,461.4128,461.5426,460.814,461.4827,2500.0
2025-05-02 11:55:00,462.49,462.49,462.21,462.24,407.0,461.6025,461.6025,461.323,461.353,407.0
2025-05-02 12:00:00,462.55,463.96,462.55,463.55,3955.0,461.6624,463.0697,461.6624,462.6605,3955.0
2025-05-02 12:05:00,463.49,463.66,463.4,463.66,1028.0,462.6006,462.7702,462.5107,462.7702,1028.0
2025-05-02 12:10:00,463.66,464.43,463.64,464.43,552.0,462.7702,463.5388,462.7503,463.5388,552.0
2025-05-02 12:15:00,464.03,464.15,463.53,463.53,1853.0,463.1395,463.2593,462.6405,462.6405,1853.0
2025-05-02 12:20:00,463.79,464.05,463.71,463.84,1826.0,462.9,463.1595,462.8201,462.9499,1826.0
2025-05-02 12:25:00,463.96,464.04,463.75,463.94,1500.0,463.0697,463.1495,462.8601,463.0497,1500.0
2025-05-02 12:30:00,464.26,464.53,464.26,464.31,904.0,463.3691,463.6386,463.3691,463.419,904.0
2025-05-02 12:35:00,464.11,464.62,464.11,464.61,1020.0,463.2194,463.7284,463.2194,463.7184,1020.0
2025-05-02 12:40:00,464.6,464.6,464.11,464.53,2105.0,463.7084,463.7084,463.2194,463.6386,2105.0
2025-05-02 12:45:00,464.31,464.53,464.31,464.53,400.0,463.419,463.6386,463.419,463.6386,400.0
2025-05-02 12:50:00,464.32,464.6,464.2,464.6,1616.0,463.429,463.7084,463.3092,463.7084,1616.0
2025-05-02 12:55:00,464.46,464.46,464.46,464.46,190.0,463.5687,463.5687,463.5687,463.5687,190.0
2025-05-02 13:00:00,464.44,464.76,464.43,464.75,600.0,463.5487,463.8681,463.5388,463.8581,600.0
2025-05-02 13:05:00,464.53,464.8,463.99,464.16,6537.0,463.6386,463.9081,463.0996,463.2693,6537.0
2025-05-02 13:10:00,463.91,464.32,463.66,463.99,2124.0,463.0198,463.429,462.7702,463.0996,2124.0
2025-05-02 13:15:00,464.1,464.17,463.59,464.17,1407.0,463.2094,463.2793,462.7004,463.2793,1407.0
2025-05-02 13:20:00,464.37,464.59,463.58,463.59,3011.0,463.4789,463.6985,462.6904,462.7004,3011.0
2025-05-02 13:25:00,463.91,463.99,463.91,463.97,730.0,463.0198,463.0996,463.0198,463.0796,730.0
2025-05-02 13:30:00,463.95,463.95,463.65,463.87,3051.0,463.0597,463.0597,462.7603,462.9798,3051.0
2025-05-02 13:35:00,463.86,464.29,463.86,464.29,1400.0,462.9699,463.399,462.9699,463.399,1400.0
2025-05-02 13:40:00,464.02,464.29,464.02,464.25,402.0,463.1295,463.399,463.1295,463.3591,402.0
2025-05-02 13:45:00,464.38,464.92,464.38,464.5,3175.0,463.4889,464.0278,463.4889,463.6086,3175.0
2025-05-02 13:50:00,464.56,464.7,464.29,464.7,1701.0,463.6685,463.8082,463.399,463.8082,1701.0
2025-05-02 13:55:00,464.69,464.75,464.55,464.62,3144.0,463.7983,463.8581,463.6585,463.7284,3144.0
2025-05-02 14:00:00,464.62,464.84,464.56,464.63,1700.0,463.7284,463.948,463.6685,463.7384,1700.0
2025-05-02 14:05:00,464.88,465.1,464.79,464.79,2525.0,463.9879,464.2075,463.8981,463.8981,2525.0
2025-05-02 14:10:00,464.91,465.32,464.78,465.11,3851.0,464.0178,464.4271,463.8881,464.2175,3851.0
2025-05-02 14:15:00,465.04,465.15,464.83,465.08,1438.0,464.1476,464.2574,463.938,464.1875,1438.0
2025-05-02 14:20:00,465.06,465.38,464.81,465.22,3726.0,464.1676,464.4869,463.918,464.3272,3726.0
2025-05-02 14:25:00,465.0,465.22,465.0,465.19,1736.0,464.1077,464.3272,464.1077,464.2973,1736.0
2025-05-02 14:30:00,465.23,465.44,465.22,465.43,1235.0,464.3372,464.5468,464.3272,464.5368,1235.0
2025-05-02 14:35:00,465.43,465.71,465.42,465.71,700.0,464.5368,464.8163,464.5269,464.8163,700.0
2025-05-02 14:40:00,465.67,465.67,465.4,465.4,1032.0,464.7764,464.7764,464.5069,464.5069,1032.0
2025-05-02 14:45:00,465.1,465.44,464.28,464.48,5654.0,464.2075,464.5468,463.389,463.5887,5654.0
2025-05-02 14:50:00,464.19,464.81,463.57,464.81,2817.0,463.2992,463.918,462.6804,463.918,2817.0
2025-05-02 14:55:00,464.68,465.06,464.38,464.86,1600.0,463.7883,464.1676,463.4889,463.9679,1600.0
2025-05-02 15:00:00,464.79,464.79,464.46,464.46,2400.0,463.8981,463.8981,463.5687,463.5687,2400.0
2025-05-02 15:05:00,464.42,464.97,464.11,464.97,2764.0,463.5288,464.0777,463.2194,464.0777,2764.0
2025-05-02 15:10:00,464.81,465.25,464.54,465.25,1586.0,463.918,464.3572,463.6486,464.3572,1586.0
2025-05-02 15:15:00,465.33,465.65,465.3,465.44,804.0,464.437,464.7564,464.4071,464.5468,804.0
2025-05-02 15:20:00,465.59,465.91,465.45,465.46,4537.0,464.6965,465.0159,464.5568,464.5668,4537.0
2025-05-02 15:25:00,465.56,465.95,465.45,465.6,1899.0,464.6666,465.0558,464.5568,464.7065,1899.0
2025-05-02 15:30:00,465.68,465.82,465.41,465.79,7116.0,464.7864,464.9261,464.5169,464.8962,7116.0
2025-05-02 15:35:00,465.71,466.04,465.34,465.78,6370.0,464.8163,465.1457,464.447,464.8862,6370.0
2025-05-02 15:40:00,465.98,466.03,465.72,465.92,5948.0,465.0858,465.1357,464.8263,465.0259,5948.0
2025-05-02 15:45:00,465.83,465.9,464.51,464.52,19472.0,464.9361,465.0059,463.6186,463.6286,19472.0
2025-05-02 15:50:00,464.85,466.71,464.54,465.66,24630.0,463.958,465.8144,463.6486,464.7664,24630.0
2025-05-02 15:55:00,465.39,465.6,464.75,464.87,55588.0,464.4969,464.7065,463.8581,463.9779,55588.0
2025-05-05 09:30:00,461.9,463.44,460.94,463.44,6774.0,461.0136,462.5507,460.0555,462.5507,6774.0
2025-05-05 09:35:00,463.44,463.97,463.21,463.57,615.0,462.5507,463.0796,462.3211,462.6804,615.0
2025-05-05 09:40:00,463.0,463.86,461.81,462.47,2571.0,462.1115,462.9699,460.9238,461.5825,2571.0
2025-05-05 09:45:00,462.67,463.62,462.54,463.62,1844.0,461.7821,462.7303,461.6524,462.7303,1844.0
2025-05-05 09:50:00,463.86,464.12,463.85,464.06,1150.0,462.9699,463.2294,462.9599,463.1695,1150.0
2025-05-05 09:55:00,465.5,465.51,465.14,465.14,1400.0,464.6067,464.6167,464.2474,464.2474,1400.0
2025-05-05 10:00:00,465.0,465.69,464.72,465.03,907.0,464.1077,464.7963,463.8282,464.1376,907.0
2025-05-05 10:05:00,464.74,465.11,464.3,464.3,1100.0,463.8482,464.2175,463.409,463.409,1100.0
2025-05-05 10:10:00,465.06,465.06,464.04,464.05,852.0,464.1676,464.1676,463.1495,463.1595,852.0
2025-05-05 10:15:00,464.25,465.3,464.25,465.22,1100.0,463.3591,464.4071,463.3591,464.3272,1100.0
2025-05-05 10:20:00,465.37,465.37,465.17,465.17,200.0,464.477,464.477,464.2773,464.2773,200.0
2025-05-05 10:25:00,465.5,466.45,465.41,466.45,3604.0,464.6067,465.5549,464.5169,465.5549,3604.0
2025-05-05 10:30:00,466.23,466.55,465.03,466.24,1765.0,465.3353,465.6547,464.1376,465.3453,1765.0
2025-05-05 10:35:00,465.18,465.88,465.18,465.88,406.0,464.2873,464.986,464.2873,464.986,406.0
2025-05-05 10:40:00,466.52,466.73,466.44,466.44,1000.0,465.6248,465.8343,465.5449,465.5449,1000.0
2025-05-05 10:45:00,466.4,466.76,466.39,466.76,200.0,465.505,465.8643,465.495,465.8643,200.0
2025-05-05 10:50:00,466.42,466.86,466.08,466.29,921.0,465.5249,465.9641,465.1856,465.3952,921.0
2025-05-05 10:55:00,466.73,467.03,466.65,466.65,1300.0,465.8343,466.1338,465.7545,465.7545,1300.0
2025-05-05 11:00:00,466.66,467.17,466.62,467.17,2239.0,465.7645,466.2735,465.7246,466.2735,2239.0
2025-05-05 11:05:00,467.7,467.7,467.24,467.31,700.0,466.8025,466.8025,466.3434,466.4132,700.0
2025-05-05 11:10:00,467.11,467.72,467.11,467.72,4531.0,466.2136,466.8224,466.2136,466.8224,4531.0
2025-05-05 11:15:00,467.72,467.72,467.72,467.72,0.0,466.8224,466.8224,466.8224,466.8224,0.0
2025-05-05 11:20:00,467.91,467.91,467.91,467.91,100.0,467.0121,467.0121,467.0121,467.0121,100.0
2025-05-05 11:25:00,467.3,467.3,466.79,466.97,800.0,466.4033,466.4033,465.8942,466.0739,800.0
2025-05-05 11:30:00,466.13,466.13,465.45,465.46,931.0,465.2355,465.2355,464.5568,464.5668,931.0
2025-05-05 11:35:00,465.54,465.54,464.0,464.01,2499.0,464.6466,464.6466,463.1096,463.1196,2499.0
2025-05-05 11:40:00,464.35,465.13,464.35,465.12,1663.0,463.4589,464.2374,463.4589,464.2274,1663.0
2025-05-05 11:45:00,465.36,465.93,465.36,465.6,804.0,464.467,465.0359,464.467,464.7065,804.0
2025-05-05 11:50:00,465.54,465.83,465.54,465.83,300.0,464.6466,464.9361,464.6466,464.9361,300.0
2025-05-05 11:55:00,465.56,465.81,465.56,465.81,300.0,464.6666,464.9161,464.6666,464.9161,300.0
2025-05-05 12:00:00,465.91,466.07,465.6,465.73,600.0,465.0159,465.1756,464.7065,464.8363,600.0
2025-05-05 12:05:00,465.94,466.16,465.93,465.93,2669.0,465.0459,465.2654,465.0359,465.0359,2669.0
2025-05-05 12:10:00,466.64,466.81,466.54,466.59,923.0,465.7445,465.9142,465.6447,465.6946,923.0
2025-05-05 12:15:00,466.59,466.59,466.59,466.59,0.0,465.6946,465.6946,465.6946,465.6946,0.0
2025-05-05 12:20:00,466.3,466.69,466.3,466.33,300.0,465.4052,465.7944,465.4052,465.4351,300.0
2025-05-05 12:25:00,466.29,466.45,466.28,466.43,300.0,465.3952,465.5549,465.3852,465.5349,300.0
2025-05-05 12:30:00,466.27,466.45,465.72,465.81,1323.0,465.3752,465.5549,464.8263,464.9161,1323.0
2025-05-05 12:35:00,465.81,465.85,465.81,465.85,500.0,464.9161,464.956,464.9161,464.956,500.0
2025-05-05 12:40:00,466.0,466.37,465.8,466.09,1436.0,465.1057,465.475,464.9061,465.1956,1436.0
2025-05-05 12:45:00,466.14,466.14,466.08,466.13,583.0,465.2455,465.2455,465.1856,465.2355,583.0
2025-05-05 12:50:00,466.08,466.48,466.07,466.48,930.0,465.1856,465.5848,465.1756,465.5848,930.0
2025-05-05 12:55:00,466.51,466.51,466.05,466.07,800.0,465.6148,465.6148,465.1557,465.1756,800.0
2025-05-05 13:00:00,465.81,465.81,465.57,465.75,710.0,464.9161,464.9161,464.6766,464.8562,710.0
2025-05-05 13:05:00,465.74,465.74,465.73,465.74,100.0,464.8462,464.8462,464.8363,464.8462,100.0
2025-05-05 13:10:00,466.07,466.1,465.68,465.68,623.0,465.1756,465.2056,464.7864,464.7864,623.0
2025-05-05 13:15:00,465.35,465.35,465.2,465.22,1239.0,464.457,464.457,464.3073,464.3272,1239.0
2025-05-05 13:20:00,464.84,464.84,464.77,464.79,400.0,463.948,463.948,463.8781,463.8981,400.0
2025-05-05 13:25:00,465.38,465.38,465.17,465.17,600.0,464.4869,464.4869,464.2773,464.2773,600.0
2025-05-05 13:30:00,465.44,465.86,465.44,465.86,1290.0,464.5468,464.966,464.5468,464.966,1290.0
2025-05-05 13:35:00,465.59,465.97,465.55,465.93,1174.0,464.6965,465.0758,464.6566,465.0359,1174.0
2025-05-05 13:40:00,465.93,466.0,465.76,465.76,858.0,465.0359,465.1057,464.8662,464.8662,858.0
2025-05-05 13:45:00,465.75,465.81,465.75,465.77,400.0,464.8562,464.9161,464.8562,464.8762,400.0
2025-05-05 13:50:00,466.17,466.53,466.17,466.53,1218.0,465.2754,465.6347,465.2754,465.6347,1218.0
2025-05-05 13:55:00,466.49,466.82,466.16,466.36,2390.0,465.5948,465.9242,465.2654,465.4651,2390.0
2025-05-05 14:00:00,466.58,466.58,466.58,466.58,100.0,465.6846,465.6846,465.6846,465.6846,100.0
2025-05-05 14:05:00,466.62,466.81,466.57,466.81,700.0,465.7246,465.9142,465.6747,465.9142,700.0
2025-05-05 14:10:00,466.55,466.79,466.55,466.61,440.0,465.6547,465.8942,465.6547,465.7146,440.0
2025-05-05 14:15:00,466.68,466.68,466.54,466.61,400.0,465.7844,465.7844,465.6447,465.7146,400.0
2025-05-05 14:20:00,466.93,466.95,466.57,466.68,960.0,466.034,466.0539,465.6747,465.7844,960.0
2025-05-05 14:25:00,466.81,466.81,466.46,466.7,579.0,465.9142,465.9142,465.5649,465.8044,579.0
2025-05-05 14:30:00,466.7,466.7,466.7,466.7,0.0,465.8044,465.8044,465.8044,465.8044,0.0
2025-05-05 14:35:00,466.59,467.02,466.59,466.87,1355.0,465.6946,466.1238,465.6946,465.9741,1355.0
2025-05-05 14:40:00,466.9,467.03,466.79,466.79,1100.0,466.004,466.1338,465.8942,465.8942,1100.0
2025-05-05 14:45:00,466.74,466.96,466.5,466.7,5153.0,465.8443,466.0639,465.6048,465.8044,5153.0
2025-05-05 14:50:00,466.52,466.78,466.52,466.54,1880.0,465.6248,465.8843,465.6248,465.6447,1880.0
2025-05-05 14:55:00,466.29,466.47,466.14,466.32,5132.0,465.3952,465.5748,465.2455,465.4251,5132.0
2025-05-05 15:00:00,466.1,466.53,465.93,466.26,5273.0,465.2056,465.6347,465.0359,465.3652,5273.0
2025-05-05 15:05:00,466.81,466.9,466.37,466.77,2070.0,465.9142,466.004,465.475,465.8743,2070.0
2025-05-05 15:10:00,466.55,466.81,466.53,466.66,1735.0,465.6547,465.9142,465.6347,465.7645,1735.0
2025-05-05 15:15:00,466.63,466.81,465.82,465.82,6295.0,465.7345,465.9142,464.9261,464.9261,6295.0
2025-05-05 15:20:00,465.79,465.79,464.36,464.37,2914.0,464.8962,464.8962,463.4689,463.4789,2914.0
2025-05-05 15:25:00,464.44,464.98,464.44,464.66,2040.0,463.5487,464.0877,463.5487,463.7683,2040.0
2025-05-05 15:30:00,464.65,464.95,464.49,464.85,3946.0,463.7583,464.0578,463.5986,463.958,3946.0
2025-05-05 15:35:00,464.81,465.02,464.52,464.56,3240.0,463.918,464.1276,463.6286,463.6685,3240.0
2025-05-05 15:40:00,464.32,465.25,464.18,464.29,8544.0,463.429,464.3572,463.2892,463.399,8544.0
2025-05-05 15:45:00,464.43,465.03,463.86,464.97,9518.0,463.5388,464.1376,462.9699,464.0777,9518.0
2025-05-05 15:50:00,464.95,465.05,463.76,464.62,14392.0,464.0578,464.1576,462.87,463.7284,14392.0
2025-05-05 15:55:00,464.29,464.98,463.78,464.72,53294.0,463.399,464.0877,462.89,463.8282,53294.0
2025-05-06 09:30:00,460.54,462.98,459.04,460.91,7660.0,459.6562,462.0915,458.1591,460.0255,7660.0
2025-05-06 09:35:00,462.94,463.43,461.6,463.03,700.0,462.0516,462.5407,460.7142,462.1414,700.0
2025-05-06 09:40:00,462.02,462.78,461.1,462.18,1410.0,461.1334,461.8919,460.2152,461.2931,1410.0
2025-05-06 09:45:00,461.79,462.31,460.98,461.73,8376.0,460.9038,461.4228,460.0954,460.8439,8376.0
2025-05-06 09:50:00,460.56,461.04,460.46,461.04,1164.0,459.6762,460.1553,459.5764,460.1553,1164.0
2025-05-06 09:55:00,460.53,461.99,460.52,461.43,1527.0,459.6462,461.1034,459.6363,460.5445,1527.0
2025-05-06 10:00:00,461.49,462.35,461.48,462.25,1106.0,460.6044,461.4628,460.5944,461.3629,1106.0
2025-05-06 10:05:00,462.05,462.68,462.02,462.68,1013.0,461.1633,461.7921,461.1334,461.7921,1013.0
2025-05-06 10:10:00,463.5,463.89,462.47,463.1,3559.0,462.6105,462.9998,461.5825,462.2113,3559.0
2025-05-06 10:15:00,463.88,464.49,463.73,464.45,1400.0,462.9898,463.5986,462.8401,463.5587,1400.0
2025-05-06 10:20:00,464.25,464.65,463.79,463.87,4311.0,463.3591,463.7583,462.9,462.9798,4311.0
2025-05-06 10:25:00,463.8,464.28,463.79,464.28,2125.0,462.91,463.389,462.9,463.389,2125.0
2025-05-06 10:30:00,464.29,465.06,464.14,464.5,3527.0,463.399,464.1676,463.2493,463.6086,3527.0
2025-05-06 10:35:00,464.49,464.56,463.75,463.75,700.0,463.5986,463.6685,462.8601,462.8601,700.0
2025-05-06 10:40:00,463.88,463.88,463.59,463.6,1000.0,462.9898,462.9898,462.7004,462.7104,1000.0
2025-05-06 10:45:00,464.07,464.81,464.07,464.5,1170.0,463.1795,463.918,463.1795,463.6086,1170.0
2025-05-06 10:50:00,464.66,464.9,464.33,464.58,861.0,463.7683,464.0079,463.439,463.6885,861.0
2025-05-06 10:55:00,464.63,465.46,464.62,465.1,2262.0,463.7384,464.5668,463.7284,464.2075,2262.0
2025-05-06 11:00:00,465.32,465.97,465.32,465.81,1924.0,464.4271,465.0758,464.4271,464.9161,1924.0
2025-05-06 11:05:00,465.66,465.66,465.4,465.47,852.0,464.7664,464.7664,464.5069,464.5768,852.0
2025-05-06 11:10:00,465.27,465.45,465.09,465.09,300.0,464.3771,464.5568,464.1975,464.1975,300.0
2025-05-06 11:15:00,465.22,465.5,465.19,465.5,701.0,464.3272,464.6067,464.2973,464.6067,701.0
2025-05-06 11:20:00,465.71,466.59,465.67,466.12,4900.0,464.8163,465.6946,464.7764,465.2255,4900.0
2025-05-06 11:25:00,466.11,466.11,465.51,465.83,1500.0,465.2155,465.2155,464.6167,464.9361,1500.0
2025-05-06 11:30:00,465.62,466.16,465.48,466.16,844.0,464.7265,465.2654,464.5867,465.2654,844.0
2025-05-06 11:35:00,466.17,466.36,465.98,466.08,500.0,465.2754,465.4651,465.0858,465.1856,500.0
2025-05-06 11:40:00,465.81,465.81,465.11,465.12,1933.0,464.9161,464.9161,464.2175,464.2274,1933.0
2025-05-06 11:45:00,465.25,465.51,465.01,465.51,500.0,464.3572,464.6167,464.1176,464.6167,500.0
2025-05-06 11:50:00,465.11,465.11,464.58,464.68,1100.0,464.2175,464.2175,463.6885,463.7883,1100.0
2025-05-06 11:55:00,464.72,464.94,464.69,464.69,400.0,463.8282,464.0478,463.7983,463.7983,400.0
2025-05-06 12:00:00,464.71,465.16,464.61,465.16,718.0,463.8182,464.2674,463.7184,464.2674,718.0
2025-05-06 12:05:00,464.8,465.13,464.7,464.7,600.0,463.9081,464.2374,463.8082,463.8082,600.0
2025-05-06 12:10:00,464.77,466.94,464.76,466.94,1646.0,463.8781,466.0439,463.8681,466.0439,1646.0
2025-05-06 12:15:00,466.17,466.18,466.01,466.18,1214.0,465.2754,465.2854,465.1157,465.2854,1214.0
2025-05-06 12:20:00,466.18,466.18,464.64,464.64,1500.0,465.2854,465.2854,463.7484,463.7484,1500.0
2025-05-06 12:25:00,464.64,464.9,464.6,464.62,1200.0,463.7484,464.0079,463.7084,463.7284,1200.0
2025-05-06 12:30:00,464.62,465.09,464.61,464.89,815.0,463.7284,464.1975,463.7184,463.9979,815.0
2025-05-06 12:35:00,464.89,465.31,464.88,465.14,1581.0,463.9979,464.4171,463.9879,464.2474,1581.0
2025-05-06 12:40:00,465.51,465.51,464.57,464.57,547.0,464.6167,464.6167,463.6785,463.6785,547.0
2025-05-06 12:45:00,464.42,464.68,464.19,464.2,850.0,463.5288,463.7883,463.2992,463.3092,850.0
2025-05-06 12:50:00,464.17,464.17,463.57,463.58,1364.0,463.2793,463.2793,462.6804,462.6904,1364.0
2025-05-06 12:55:00,463.55,464.0,463.54,464.0,200.0,462.6605,463.1096,462.6505,463.1096,200.0
2025-05-06 13:00:00,463.57,464.14,463.57,464.14,500.0,462.6804,463.2493,462.6804,463.2493,500.0
2025-05-06 13:05:00,464.02,464.94,464.02,464.94,1539.0,463.1295,464.0478,463.1295,464.0478,1539.0
2025-05-06 13:10:00,465.05,465.05,464.8,464.8,200.0,464.1576,464.1576,463.9081,463.9081,200.0
2025-05-06 13:15:00,465.02,465.09,464.69,464.7,600.0,464.1276,464.1975,463.7983,463.8082,600.0
2025-05-06 13:20:00,464.45,464.54,464.22,464.52,10421.0,463.5587,463.6486,463.3292,463.6286,10421.0
2025-05-06 13:25:00,464.13,464.59,464.13,464.59,1070.0,463.2393,463.6985,463.2393,463.6985,1070.0
2025-05-06 13:30:00,464.96,464.96,464.81,464.85,300.0,464.0677,464.0677,463.918,463.958,300.0
2025-05-06 13:35:00,464.5,464.57,464.05,464.05,4102.0,463.6086,463.6785,463.1595,463.1595,4102.0
2025-05-06 13:40:00,463.98,463.98,463.64,463.64,620.0,463.0896,463.0896,462.7503,462.7503,620.0
2025-05-06 13:45:00,464.12,464.12,463.0,463.0,1000.0,463.2294,463.2294,462.1115,462.1115,1000.0
2025-05-06 13:50:00,463.23,463.55,463.23,463.55,890.0,462.3411,462.6605,462.3411,462.6605,890.0
2025-05-06 13:55:00,463.25,463.58,463.13,463.13,1333.0,462.361,462.6904,462.2413,462.2413,1333.0
2025-05-06 14:00:00,463.3,465.19,463.3,465.19,3341.0,462.4109,464.2973,462.4109,464.2973,3341.0
2025-05-06 14:05:00,464.74,464.97,464.41,464.43,1208.0,463.8482,464.0777,463.5188,463.5388,1208.0
2025-05-06 14:10:00,464.01,464.08,463.82,464.0,700.0,463.1196,463.1894,462.9299,463.1096,700.0
2025-05-06 14:15:00,464.14,464.57,464.14,464.24,500.0,463.2493,463.6785,463.2493,463.3491,500.0
2025-05-06 14:20:00,464.37,464.42,464.29,464.42,1438.0,463.4789,463.5288,463.399,463.5288,1438.0
2025-05-06 14:25:00,464.43,465.0,464.43,465.0,1900.0,463.5388,464.1077,463.5388,464.1077,1900.0
2025-05-06 14:30:00,464.89,465.09,464.51,464.83,1277.0,463.9979,464.1975,463.6186,463.938,1277.0
2025-05-06 14:35:00,464.8,464.94,464.42,464.63,1458.0,463.9081,464.0478,463.5288,463.7384,1458.0
2025-05-06 14:40:00,464.7,465.14,464.65,464.65,1434.0,463.8082,464.2474,463.7583,463.7583,1434.0
2025-05-06 14:45:00,464.56,465.06,464.56,464.75,1111.0,463.6685,464.1676,463.6685,463.8581,1111.0
2025-05-06 14:50:00,464.91,465.05,464.27,465.05,939.0,464.0178,464.1576,463.3791,464.1576,939.0
2025-05-06 14:55:00,464.84,465.48,464.83,465.39,1500.0,463.948,464.5867,463.938,464.4969,1500.0
2025-05-06 15:00:00,465.43,465.43,464.81,464.81,1000.0,464.5368,464.5368,463.918,463.918,1000.0
2025-05-06 15:05:00,464.75,464.77,464.45,464.45,800.0,463.8581,463.8781,463.5587,463.5587,800.0
2025-05-06 15:10:00,464.49,464.62,464.23,464.59,709.0,463.5986,463.7284,463.3391,463.6985,709.0
2025-05-06 15:15:00,464.85,465.04,464.58,464.58,400.0,463.958,464.1476,463.6885,463.6885,400.0
2025-05-06 15:20:00,464.67,464.74,464.4,464.74,1236.0,463.7783,463.8482,463.5088,463.8482,1236.0
2025-05-06 15:25:00,464.9,465.04,464.63,465.04,700.0,464.0079,464.1476,463.7384,464.1476,700.0
2025-05-06 15:30:00,465.04,465.27,464.83,465.19,3201.0,464.1476,464.3771,463.938,464.2973,3201.0
2025-05-06 15:35:00,465.1,465.37,464.51,464.74,2600.0,464.2075,464.477,463.6186,463.8482,2600.0
2025-05-06 15:40:00,464.83,465.3,464.66,464.98,1990.0,463.938,464.4071,463.7683,464.0877,1990.0
2025-05-06 15:45:00,465.37,465.6,465.14,465.31,2221.0,464.477,464.7065,464.2474,464.4171,2221.0
2025-05-06 15:50:00,465.02,465.05,464.07,464.67,3253.0,464.1276,464.1576,463.1795,463.7783,3253.0
2025-05-06 15:55:00,464.47,464.47,462.9,462.91,21579.0,463.5787,463.5787,462.0117,462.0217,21579.0
2025-05-07 09:30:00,463.93,466.49,463.93,466.14,4827.0,463.0397,465.5948,463.0397,465.2455,4827.0
2025-05-07 09:35:00,466.73,467.0,466.22,466.22,2300.0,465.8343,466.1038,465.3253,465.3253,2300.0
2025-05-07 09:40:00,466.13,467.77,466.13,467.67,400.0,465.2355,466.8724,465.2355,466.7725,400.0
2025-05-07 09:45:00,466.9,467.83,465.72,465.72,2290.0,466.004,466.9322,464.8263,464.8263,2290.0
2025-05-07 09:50:00,465.75,466.18,465.28,465.63,3364.0,464.8562,465.2854,464.3871,464.7365,3364.0
2025-05-07 09:55:00,465.88,467.44,465.7,466.32,2613.0,464.986,466.543,464.8063,465.4251,2613.0
2025-05-07 10:00:00,466.42,466.42,466.32,466.33,589.0,465.5249,465.5249,465.4251,465.4351,589.0
2025-05-07 10:05:00,466.33,466.7,465.93,466.7,600.0,465.4351,465.8044,465.0359,465.8044,600.0
2025-05-07 10:10:00,466.5,466.5,466.16,466.16,321.0,465.6048,465.6048,465.2654,465.2654,321.0
2025-05-07 10:15:00,465.71,465.78,465.54,465.78,800.0,464.8163,464.8862,464.6466,464.8862,800.0
2025-05-07 10:20:00,466.16,466.49,465.93,466.2,1310.0,465.2654,465.5948,465.0359,465.3054,1310.0
2025-05-07 10:25:00,466.49,466.49,466.12,466.12,750.0,465.5948,465.5948,465.2255,465.2255,750.0
2025-05-07 10:30:00,466.12,466.12,465.13,465.14,600.0,465.2255,465.2255,464.2374,464.2474,600.0
2025-05-07 10:35:00,465.89,465.99,465.65,465.99,600.0,464.996,465.0958,464.7564,465.0958,600.0
2025-05-07 10:40:00,465.82,466.07,465.82,466.07,807.0,464.9261,465.1756,464.9261,465.1756,807.0
2025-05-07 10:45:00,466.14,466.37,465.5,465.5,709.0,465.2455,465.475,464.6067,464.6067,709.0
2025-05-07 10:50:00,465.08,465.08,464.07,464.07,2425.0,464.1875,464.1875,463.1795,463.1795,2425.0
2025-05-07 10:55:00,464.07,464.13,463.61,464.13,1950.0,463.1795,463.2393,462.7203,463.2393,1950.0
2025-05-07 11:00:00,464.36,464.36,463.61,463.95,1400.0,463.4689,463.4689,462.7203,463.0597,1400.0
2025-05-07 11:05:00,463.99,464.46,463.98,464.45,973.0,463.0996,463.5687,463.0896,463.5587,973.0
2025-05-07 11:10:00,464.45,464.45,464.45,464.45,0.0,463.5587,463.5587,463.5587,463.5587,0.0
2025-05-07 11:15:00,463.9,464.7,463.65,464.7,784.0,463.0098,463.8082,462.7603,463.8082,784.0
2025-05-07 11:20:00,464.75,465.22,464.75,465.22,1481.0,463.8581,464.3272,463.8581,464.3272,1481.0
2025-05-07 11:25:00,465.26,465.32,465.15,465.31,400.0,464.3672,464.4271,464.2574,464.4171,400.0
2025-05-07 11:30:00,465.25,465.88,465.25,465.88,300.0,464.3572,464.986,464.3572,464.986,300.0
2025-05-07 11:35:00,465.47,465.89,465.41,465.59,2063.0,464.5768,464.996,464.5169,464.6965,2063.0
2025-05-07 11:40:00,465.72,466.41,465.72,466.13,1428.0,464.8263,465.515,464.8263,465.2355,1428.0
2025-05-07 11:45:00,466.1,466.1,465.17,465.17,1393.0,465.2056,465.2056,464.2773,464.2773,1393.0
2025-05-07 11:50:00,465.17,465.78,464.79,465.47,1986.0,464.2773,464.8862,463.8981,464.5768,1986.0
2025-05-07 11:55:00,465.58,466.15,465.57,466.15,774.0,464.6866,465.2555,464.6766,465.2555,774.0
2025-05-07 12:00:00,466.48,466.58,466.31,466.58,591.0,465.5848,465.6846,465.4152,465.6846,591.0
2025-05-07 12:05:00,466.58,466.79,465.71,466.46,6162.0,465.6846,465.8942,464.8163,465.5649,6162.0
2025-05-07 12:10:00,466.6,466.64,466.22,466.22,400.0,465.7046,465.7445,465.3253,465.3253,400.0
2025-05-07 12:15:00,466.53,466.82,466.53,466.68,300.0,465.6347,465.9242,465.6347,465.7844,300.0
2025-05-07 12:20:00,466.89,466.9,465.83,465.84,1723.0,465.994,466.004,464.9361,464.9461,1723.0
2025-05-07 12:25:00,465.56,465.89,465.41,465.47,5173.0,464.6666,464.996,464.5169,464.5768,5173.0
2025-05-07 12:30:00,465.56,466.1,465.56,466.1,542.0,464.6666,465.2056,464.6666,465.2056,542.0
2025-05-07 12:35:00,466.56,466.68,466.32,466.32,1000.0,465.6647,465.7844,465.4251,465.4251,1000.0
2025-05-07 12:40:00,466.66,467.08,466.48,467.08,1045.0,465.7645,466.1837,465.5848,466.1837,1045.0
2025-05-07 12:45:00,466.7,466.7,466.7,466.7,200.0,465.8044,465.8044,465.8044,465.8044,200.0
2025-05-07 12:50:00,466.68,467.78,466.68,467.77,542.0,465.7844,466.8823,465.7844,466.8724,542.0
2025-05-07 12:55:00,468.22,468.22,468.0,468.0,437.0,467.3215,467.3215,467.1019,467.1019,437.0
2025-05-07 13:00:00,467.9,468.17,467.73,468.17,710.0,467.0021,467.2716,466.8324,467.2716,710.0
2025-05-07 13:05:00,468.34,468.36,468.34,468.36,300.0,467.4413,467.4612,467.4413,467.4612,300.0
2025-05-07 13:10:00,468.36,468.36,468.36,468.36,0.0,467.4612,467.4612,467.4612,467.4612,0.0
2025-05-07 13:15:00,468.74,468.79,468.32,468.56,1247.0,467.8405,467.8904,467.4213,467.6608,1247.0
2025-05-07 13:20:00,468.3,468.4,467.97,468.11,500.0,467.4013,467.5011,467.072,467.2117,500.0
2025-05-07 13:25:00,468.42,468.42,467.74,468.15,923.0,467.5211,467.5211,466.8424,467.2516,923.0
2025-05-07 13:30:00,467.94,468.14,467.74,467.76,2013.0,467.042,467.2416,466.8424,466.8624,2013.0
2025-05-07 13:35:00,467.59,467.59,467.38,467.39,314.0,466.6927,466.6927,466.4831,466.4931,314.0
2025-05-07 13:40:00,467.39,467.39,466.84,466.85,4111.0,466.4931,466.4931,465.9441,465.9541,4111.0
2025-05-07 13:45:00,466.34,466.49,466.29,466.3,1400.0,465.4451,465.5948,465.3952,465.4052,1400.0
2025-05-07 13:50:00,466.48,466.68,465.17,465.79,6594.0,465.5848,465.7844,464.2773,464.8962,6594.0
2025-05-07 13:55:00,465.34,465.93,465.34,465.45,536.0,464.447,465.0359,464.447,464.5568,536.0
2025-05-07 14:00:00,465.34,466.52,464.87,466.39,1811.0,464.447,465.6248,463.9779,465.495,1811.0
2025-05-07 14:05:00,465.38,465.64,463.53,463.54,6292.0,464.4869,464.7464,462.6405,462.6505,6292.0
2025-05-07 14:10:00,463.86,464.69,463.84,464.3,1563.0,462.9699,463.7983,462.9499,463.409,1563.0
2025-05-07 14:15:00,464.35,464.85,464.05,464.77,1750.0,463.4589,463.958,463.1595,463.8781,1750.0
2025-05-07 14:20:00,465.19,465.63,464.6,465.08,3370.0,464.2973,464.7365,463.7084,464.1875,3370.0
2025-05-07 14:25:00,465.08,466.25,465.04,465.43,3052.0,464.1875,465.3553,464.1476,464.5368,3052.0
2025-05-07 14:30:00,465.47,466.78,465.45,466.78,900.0,464.5768,465.8843,464.5568,465.8843,900.0
2025-05-07 14:35:00,466.79,467.53,466.3,467.09,1978.0,465.8942,466.6328,465.4052,466.1937,1978.0
2025-05-07 14:40:00,467.25,467.8,466.84,467.34,2330.0,466.3534,466.9023,465.9441,466.4432,2330.0
2025-05-07 14:45:00,467.34,467.34,464.78,465.55,2988.0,466.4432,466.4432,463.8881,464.6566,2988.0
2025-05-07 14:50:00,465.59,465.9,465.11,465.54,2324.0,464.6965,465.0059,464.2175,464.6466,2324.0
2025-05-07 14:55:00,465.38,467.23,465.38,467.1,6271.0,464.4869,466.3334,464.4869,466.2036,6271.0
2025-05-07 15:00:00,466.52,467.28,466.43,467.15,2226.0,465.6248,466.3833,465.5349,466.2535,2226.0
2025-05-07 15:05:00,467.14,468.1,467.14,468.1,1012.0,466.2436,467.2017,466.2436,467.2017,1012.0
2025-05-07 15:10:00,467.79,467.79,466.5,467.24,1901.0,466.8923,466.8923,465.6048,466.3434,1901.0
2025-05-07 15:15:00,467.22,467.96,466.8,467.92,2809.0,466.3234,467.062,465.9042,467.0221,2809.0
2025-05-07 15:20:00,467.94,468.21,467.36,467.42,2661.0,467.042,467.3115,466.4631,466.523,2661.0
2025-05-07 15:25:00,467.46,467.46,466.0,466.12,2699.0,466.5629,466.5629,465.1057,465.2255,2699.0
2025-05-07 15:30:00,466.15,466.42,465.57,465.69,5393.0,465.2555,465.5249,464.6766,464.7963,5393.0
2025-05-07 15:35:00,465.9,467.0,465.9,466.18,3219.0,465.0059,466.1038,465.0059,465.2854,3219.0
2025-05-07 15:40:00,466.75,470.19,466.75,468.43,5403.0,465.8543,469.2877,465.8543,467.5311,5403.0
2025-05-07 15:45:00,468.93,469.39,467.93,468.27,4975.0,468.0301,468.4892,467.032,467.3714,4975.0
2025-05-07 15:50:00,467.41,468.86,467.32,468.35,10154.0,466.513,467.9603,466.4232,467.4512,10154.0
2025-05-07 15:55:00,468.19,468.65,467.49,468.01,25586.0,467.2915,467.7507,466.5929,467.1119,25586.0
2025-05-08 09:30:00,469.38,472.27,469.38,472.09,6785.0,468.4793,471.3637,468.4793,471.1841,6785.0
2025-05-08 09:35:00,471.99,472.54,470.31,470.31,1972.0,471.0843,471.6332,469.4075,469.4075,1972.0
2025-05-08 09:40:00,472.27,472.84,471.9,472.47,2278.0,471.3637,471.9326,470.9944,471.5633,2278.0
2025-05-08 09:45:00,472.89,473.24,472.5,472.68,1529.0,471.9825,472.3319,471.5933,471.7729,1529.0
2025-05-08 09:50:00,472.69,473.87,472.68,473.56,5140.0,471.7829,472.9606,471.7729,472.6512,5140.0
2025-05-08 09:55:00,473.37,474.36,473.37,473.73,2464.0,472.4616,473.4497,472.4616,472.8209,2464.0
2025-05-08 10:00:00,473.45,473.45,472.96,473.15,2802.0,472.5415,472.5415,472.0524,472.242,2802.0
2025-05-08 10:05:00,473.07,473.07,472.13,472.14,1570.0,472.1622,472.1622,471.224,471.234,1570.0
2025-05-08 10:10:00,472.07,472.44,471.47,471.69,5973.0,471.1641,471.5334,470.5653,470.7848,5973.0
2025-05-08 10:15:00,472.21,472.48,472.21,472.34,500.0,471.3038,471.5733,471.3038,471.4336,500.0
2025-05-08 10:20:00,473.2,474.11,473.19,473.69,3228.0,472.2919,473.2002,472.282,472.781,3228.0
2025-05-08 10:25:00,473.75,474.06,473.43,473.98,1882.0,472.8409,473.1503,472.5215,473.0704,1882.0
2025-05-08 10:30:00,473.96,475.39,473.96,474.62,4469.0,473.0505,474.4777,473.0505,473.7092,4469.0
2025-05-08 10:35:00,474.32,474.36,473.4,473.4,3032.0,473.4098,473.4497,472.4915,472.4915,3032.0
2025-05-08 10:40:00,473.54,473.54,473.32,473.33,500.0,472.6313,472.6313,472.4117,472.4217,500.0
2025-05-08 10:45:00,472.98,473.23,472.69,472.93,1911.0,472.0724,472.3219,471.7829,472.0225,1911.0
2025-05-08 10:50:00,472.91,473.47,472.31,472.31,1765.0,472.0025,472.5614,471.4036,471.4036,1765.0
2025-05-08 10:55:00,472.31,472.98,472.14,472.54,1006.0,471.4036,472.0724,471.234,471.6332,1006.0
2025-05-08 11:00:00,472.99,473.35,472.87,472.87,1200.0,472.0823,472.4416,471.9626,471.9626,1200.0
2025-05-08 11:05:00,473.17,473.8,473.16,473.8,916.0,472.262,472.8908,472.252,472.8908,916.0
2025-05-08 11:10:00,473.69,474.41,473.69,474.41,820.0,472.781,473.4996,472.781,473.4996,820.0
2025-05-08 11:15:00,474.41,474.41,474.41,474.41,100.0,473.4996,473.4996,473.4996,473.4996,100.0
2025-05-08 11:20:00,474.96,475.51,474.95,475.25,2836.0,474.0486,474.5975,474.0386,474.338,2836.0
2025-05-08 11:25:00,475.98,476.63,475.98,476.55,2358.0,475.0666,475.7153,475.0666,475.6355,2358.0
2025-05-08 11:30:00,476.29,476.46,475.39,475.71,4771.0,475.376,475.5457,474.4777,474.7971,4771.0
2025-05-08 11:35:00,475.86,476.33,475.86,476.33,200.0,474.9468,475.4159,474.9468,475.4159,200.0
2025-05-08 11:40:00,476.27,478.22,476.27,478.22,1000.0,475.356,477.3023,475.356,477.3023,1000.0
2025-05-08 11:45:00,478.99,478.99,477.81,478.24,700.0,478.0708,478.0708,476.8931,477.3223,700.0
2025-05-08 11:50:00,478.33,478.35,477.17,477.18,3118.0,477.4121,477.432,476.2543,476.2643,3118.0
2025-05-08 11:55:00,477.14,477.53,476.77,476.94,2250.0,476.2244,476.6136,475.8551,476.0248,2250.0
2025-05-08 12:00:00,477.04,477.04,477.04,477.04,100.0,476.1246,476.1246,476.1246,476.1246,100.0
2025-05-08 12:05:00,476.97,477.79,476.88,477.7,1770.0,476.0547,476.8731,475.9649,476.7833,1770.0
2025-05-08 12:10:00,477.7,477.7,477.7,477.7,0.0,476.7833,476.7833,476.7833,476.7833,0.0
2025-05-08 12:15:00,477.76,478.22,477.76,478.22,2159.0,476.8432,477.3023,476.8432,477.3023,2159.0
2025-05-08 12:20:00,478.4,478.4,477.08,477.13,2385.0,477.482,477.482,476.1645,476.2144,2385.0
2025-05-08 12:25:00,476.54,476.65,476.32,476.32,1200.0,475.6255,475.7353,475.4059,475.4059,1200.0
2025-05-08 12:30:00,476.61,477.15,476.41,477.15,5445.0,475.6954,476.2344,475.4958,476.2344,5445.0
2025-05-08 12:35:00,476.78,477.68,476.77,477.63,2470.0,475.8651,476.7633,475.8551,476.7134,2470.0
2025-05-08 12:40:00,476.9,477.97,476.9,477.62,2246.0,475.9848,477.0528,475.9848,476.7035,2246.0
2025-05-08 12:45:00,477.63,477.98,477.63,477.77,4822.0,476.7134,477.0628,476.7134,476.8532,4822.0
2025-05-08 12:50:00,477.76,478.17,477.75,478.1,1270.0,476.8432,477.2524,476.8332,477.1825,1270.0
2025-05-08 12:55:00,478.17,478.66,477.92,478.27,1275.0,477.2524,477.7415,477.0029,477.3522,1275.0
2025-05-08 13:00:00,478.35,478.49,477.46,477.46,3854.0,477.432,477.5718,476.5438,476.5438,3854.0
2025-05-08 13:05:00,477.87,477.87,476.92,476.92,900.0,476.953,476.953,476.0048,476.0048,900.0
2025-05-08 13:10:00,476.91,477.06,476.76,477.06,1672.0,475.9948,476.1445,475.8451,476.1445,1672.0
2025-05-08 13:15:00,477.13,477.28,476.78,477.03,700.0,476.2144,476.3641,475.8651,476.1146,700.0
2025-05-08 13:20:00,477.15,477.76,476.76,477.76,822.0,476.2344,476.8432,475.8451,476.8432,822.0
2025-05-08 13:25:00,477.15,477.15,476.61,476.62,1101.0,476.2344,476.2344,475.6954,475.7054,1101.0
2025-05-08 13:30:00,477.05,477.05,476.74,476.74,477.0,476.1345,476.1345,475.8251,475.8251,477.0
2025-05-08 13:35:00,476.31,476.33,475.89,475.89,2680.0,475.396,475.4159,474.9768,474.9768,2680.0
2025-05-08 13:40:00,475.93,475.96,475.73,475.91,600.0,475.0167,475.0466,474.8171,474.9967,600.0
2025-05-08 13:45:00,475.69,475.92,475.28,475.84,600.0,474.7772,475.0067,474.3679,474.9269,600.0
2025-05-08 13:50:00,476.18,476.29,475.81,476.29,1036.0,475.2662,475.376,474.8969,475.376,1036.0
2025-05-08 13:55:00,475.92,476.04,475.28,475.28,8800.0,475.0067,475.1265,474.3679,474.3679,8800.0
2025-05-08 14:00:00,475.9,476.41,475.46,476.03,1527.0,474.9868,475.4958,474.5476,475.1165,1527.0
2025-05-08 14:05:00,476.3,476.3,475.69,475.69,3654.0,475.386,475.386,474.7772,474.7772,3654.0
2025-05-08 14:10:00,475.76,475.76,475.13,475.13,1374.0,474.847,474.847,474.2182,474.2182,1374.0
2025-05-08 14:15:00,475.96,475.96,475.24,475.5,9554.0,475.0466,475.0466,474.328,474.5875,9554.0
2025-05-08 14:20:00,475.28,475.28,474.89,475.06,1626.0,474.3679,474.3679,473.9787,474.1484,1626.0
2025-05-08 14:25:00,475.06,475.49,474.75,475.2,906.0,474.1484,474.5775,473.839,474.2881,906.0
2025-05-08 14:30:00,475.49,476.28,475.49,476.18,2064.0,474.5775,475.366,474.5775,475.2662,2064.0
2025-05-08 14:35:00,476.42,476.48,476.42,476.48,10727.0,475.5058,475.5656,475.5058,475.5656,10727.0
2025-05-08 14:40:00,476.5,476.5,476.4,476.4,251.0,475.5856,475.5856,475.4858,475.4858,251.0
2025-05-08 14:45:00,476.28,476.28,475.8,475.8,800.0,475.366,475.366,474.8869,474.8869,800.0
2025-05-08 14:50:00,475.53,475.89,475.28,475.89,1168.0,474.6175,474.9768,474.3679,474.9768,1168.0
2025-05-08 14:55:00,475.35,475.35,475.35,475.35,200.0,474.4378,474.4378,474.4378,474.4378,200.0
2025-05-08 15:00:00,475.01,475.35,474.72,475.31,2014.0,474.0985,474.4378,473.809,474.3979,2014.0
2025-05-08 15:05:00,475.07,475.07,474.67,474.88,300.0,474.1583,474.1583,473.7591,473.9687,300.0
2025-05-08 15:10:00,474.67,474.67,474.41,474.66,438.0,473.7591,473.7591,473.4996,473.7491,438.0
2025-05-08 15:15:00,474.71,474.71,474.2,474.45,2741.0,473.799,473.799,473.29,473.5395,2741.0
2025-05-08 15:20:00,474.85,475.34,474.85,475.34,849.0,473.9388,474.4278,473.9388,474.4278,849.0
2025-05-08 15:25:00,475.16,475.75,475.16,475.36,1257.0,474.2482,474.837,474.2482,474.4478,1257.0
2025-05-08 15:30:00,475.36,475.37,474.74,474.91,652.0,474.4478,474.4578,473.829,473.9987,652.0
2025-05-08 15:35:00,474.33,474.76,474.01,474.48,2382.0,473.4198,473.8489,473.1004,473.5695,2382.0
2025-05-08 15:40:00,474.17,474.17,473.45,474.05,2225.0,473.2601,473.2601,472.5415,473.1403,2225.0
2025-05-08 15:45:00,473.97,474.05,473.59,473.69,3275.0,473.0605,473.1403,472.6812,472.781,3275.0
2025-05-08 15:50:00,473.69,473.92,472.54,472.54,7324.0,472.781,473.0106,471.6332,471.6332,7324.0
2025-05-08 15:55:00,472.41,472.41,471.33,471.8,18073.0,471.5034,471.5034,470.4255,470.8946,18073.0
2025-05-09 09:30:00,471.47,473.13,470.13,472.6,12265.0,470.5653,472.2221,469.2278,471.6931,12265.0
2025-05-09 09:35:00,471.53,471.54,471.37,471.37,500.0,470.6251,470.6351,470.4654,470.4654,500.0
2025-05-09 09:40:00,471.33,472.05,470.63,470.63,1060.0,470.4255,471.1441,469.7269,469.7269,1060.0
2025-05-09 09:45:00,470.21,471.55,470.18,471.02,2829.0,469.3077,470.6451,469.2777,470.1161,2829.0
2025-05-09 09:50:00,470.6,471.46,469.61,470.79,2640.0,469.6969,470.5553,468.7088,469.8866,2640.0
2025-05-09 09:55:00,471.0,471.77,470.99,471.24,1096.0,470.0962,470.8647,470.0862,470.3357,1096.0
2025-05-09 10:00:00,470.56,471.22,470.44,470.5,1870.0,469.657,470.3157,469.5372,469.5971,1870.0
2025-05-09 10:05:00,471.19,471.21,470.36,471.21,1631.0,470.2858,470.3058,469.4574,470.3058,1631.0
2025-05-09 10:10:00,471.56,471.61,471.1,471.35,1704.0,470.6551,470.705,470.196,470.4455,1704.0
2025-05-09 10:15:00,471.16,471.8,470.98,471.21,2100.0,470.2558,470.8946,470.0762,470.3058,2100.0
2025-05-09 10:20:00,471.21,471.21,471.07,471.07,1532.0,470.3058,470.3058,470.166,470.166,1532.0
2025-05-09 10:25:00,470.52,470.52,469.75,469.75,622.0,469.6171,469.6171,468.8486,468.8486,622.0
2025-05-09 10:30:00,470.49,470.6,469.91,470.44,2899.0,469.5871,469.6969,469.0082,469.5372,2899.0
2025-05-09 10:35:00,469.85,469.85,469.1,469.2,1083.0,468.9484,468.9484,468.1998,468.2996,1083.0
2025-05-09 10:40:00,469.2,470.43,469.2,470.32,1545.0,468.2996,469.5272,468.2996,469.4175,1545.0
2025-05-09 10:45:00,469.88,469.88,469.3,469.61,1000.0,468.9783,468.9783,468.3994,468.7088,1000.0
2025-05-09 10:50:00,469.78,470.22,469.62,469.62,1200.0,468.8785,469.3177,468.7188,468.7188,1200.0
2025-05-09 10:55:00,469.75,470.93,469.74,470.54,2500.0,468.8486,470.0263,468.8386,469.637,2500.0
2025-05-09 11:00:00,470.54,470.54,470.26,470.28,1500.0,469.637,469.637,469.3576,469.3775,1500.0
2025-05-09 11:05:00,470.73,470.73,470.18,470.18,609.0,469.8267,469.8267,469.2777,469.2777,609.0
2025-05-09 11:10:00,470.15,470.15,469.62,469.62,2296.0,469.2478,469.2478,468.7188,468.7188,2296.0
2025-05-09 11:15:00,469.62,470.13,469.61,469.88,5239.0,468.7188,469.2278,468.7088,468.9783,5239.0
2025-05-09 11:20:00,469.85,469.85,469.81,469.85,2100.0,468.9484,468.9484,468.9084,468.9484,2100.0
2025-05-09 11:25:00,470.17,470.26,469.82,469.83,2801.0,469.2677,469.3576,468.9184,468.9284,2801.0
2025-05-09 11:30:00,470.05,470.12,469.35,470.12,4546.0,469.148,469.2178,468.4493,469.2178,4546.0
2025-05-09 11:35:00,470.61,470.61,469.99,469.99,1900.0,469.7069,469.7069,469.0881,469.0881,1900.0
2025-05-09 11:40:00,469.83,470.42,469.53,470.12,2104.0,468.9284,469.5173,468.629,469.2178,2104.0
2025-05-09 11:45:00,470.37,470.92,470.12,470.92,3854.0,469.4674,470.0163,469.2178,470.0163,3854.0
2025-05-09 11:50:00,470.82,471.22,470.82,471.14,2050.0,469.9165,470.3157,469.9165,470.2359,2050.0
2025-05-09 11:55:00,470.72,471.01,470.7,471.01,466.0,469.8167,470.1061,469.7967,470.1061,466.0
2025-05-09 12:00:00,470.7,470.7,470.05,470.05,1463.0,469.7967,469.7967,469.148,469.148,1463.0
2025-05-09 12:05:00,469.78,469.84,469.65,469.84,1024.0,468.8785,468.9384,468.7487,468.9384,1024.0
2025-05-09 12:10:00,469.43,469.91,469.12,469.91,2800.0,468.5292,469.0082,468.2198,469.0082,2800.0
2025-05-09 12:15:00,469.99,470.16,469.66,469.91,1502.0,469.0881,469.2578,468.7587,469.0082,1502.0
2025-05-09 12:20:00,470.06,470.09,469.93,469.93,656.0,469.158,469.1879,469.0282,469.0282,656.0
2025-05-09 12:25:00,469.96,470.02,469.86,469.87,822.0,469.0581,469.118,468.9583,468.9683,822.0
2025-05-09 12:30:00,469.72,469.96,469.7,469.85,834.0,468.8186,469.0581,468.7986,468.9484,834.0
2025-05-09 12:35:00,469.91,469.98,469.9,469.98,775.0,469.0082,469.0781,468.9983,469.0781,775.0
2025-05-09 12:40:00,469.96,469.96,469.96,469.96,500.0,469.0581,469.0581,469.0581,469.0581,500.0
2025-05-09 12:45:00,469.68,469.68,469.04,469.05,999.0,468.7787,468.7787,468.1399,468.1499,999.0
2025-05-09 12:50:00,469.34,469.58,469.11,469.58,600.0,468.4393,468.6789,468.2098,468.6789,600.0
2025-05-09 12:55:00,469.59,469.59,469.26,469.27,525.0,468.6889,468.6889,468.3595,468.3695,525.0
2025-05-09 13:00:00,469.26,469.34,469.2,469.34,1198.0,468.3595,468.4393,468.2996,468.4393,1198.0
2025-05-09 13:05:00,468.96,469.21,468.63,469.18,1012.0,468.0601,468.3096,467.7307,468.2796,1012.0
2025-05-09 13:10:00,469.58,469.58,469.4,469.4,200.0,468.6789,468.6789,468.4992,468.4992,200.0
2025-05-09 13:15:00,469.71,470.06,469.71,469.97,1705.0,468.8086,469.158,468.8086,469.0681,1705.0
2025-05-09 13:20:00,469.92,470.17,469.51,469.93,2430.0,469.0182,469.2677,468.609,469.0282,2430.0
2025-05-09 13:25:00,470.04,470.29,470.04,470.23,1000.0,469.138,469.3875,469.138,469.3276,1000.0
2025-05-09 13:30:00,470.23,470.37,469.95,470.34,2758.0,469.3276,469.4674,469.0482,469.4374,2758.0
2025-05-09 13:35:00,470.62,470.63,470.28,470.63,1047.0,469.7169,469.7269,469.3775,469.7269,1047.0
2025-05-09 13:40:00,470.83,470.98,470.83,470.94,1166.0,469.9265,470.0762,469.9265,470.0363,1166.0
2025-05-09 13:45:00,470.95,471.15,470.94,470.95,1122.0,470.0462,470.2459,470.0363,470.0462,1122.0
2025-05-09 13:50:00,470.88,470.88,470.27,470.65,889.0,469.9764,469.9764,469.3676,469.7468,889.0
2025-05-09 13:55:00,470.62,470.93,470.59,470.93,1767.0,469.7169,470.0263,469.6869,470.0263,1767.0
2025-05-09 14:00:00,470.76,470.8,470.76,470.8,200.0,469.8566,469.8965,469.8566,469.8965,200.0
2025-05-09 14:05:00,470.5,470.63,470.31,470.31,844.0,469.5971,469.7269,469.4075,469.4075,844.0
2025-05-09 14:10:00,470.44,470.44,470.09,470.1,860.0,469.5372,469.5372,469.1879,469.1979,860.0
2025-05-09 14:15:00,470.22,470.67,470.05,470.05,848.0,469.3177,469.7668,469.148,469.148,848.0
2025-05-09 14:20:00,470.15,470.21,470.14,470.21,300.0,469.2478,469.3077,469.2378,469.3077,300.0
2025-05-09 14:25:00,470.29,470.53,469.77,469.77,5794.0,469.3875,469.6271,468.8685,468.8685,5794.0
2025-05-09 14:30:00,469.96,470.71,469.96,470.69,1847.0,469.0581,469.8067,469.0581,469.7867,1847.0
2025-05-09 14:35:00,470.42,470.42,470.22,470.42,600.0,469.5173,469.5173,469.3177,469.5173,600.0
2025-05-09 14:40:00,470.42,470.42,470.41,470.42,200.0,469.5173,469.5173,469.5073,469.5173,200.0
2025-05-09 14:45:00,470.42,470.75,470.22,470.6,1429.0,469.5173,469.8466,469.3177,469.6969,1429.0
2025-05-09 14:50:00,470.45,470.45,470.31,470.31,300.0,469.5472,469.5472,469.4075,469.4075,300.0
2025-05-09 14:55:00,470.27,470.75,470.27,470.4,2199.0,469.3676,469.8466,469.3676,469.4973,2199.0
2025-05-09 15:00:00,470.63,470.75,470.4,470.43,2505.0,469.7269,469.8466,469.4973,469.5272,2505.0
2025-05-09 15:05:00,470.43,470.78,470.43,470.78,903.0,469.5272,469.8766,469.5272,469.8766,903.0
2025-05-09 15:10:00,470.75,470.76,470.21,470.41,1602.0,469.8466,469.8566,469.3077,469.5073,1602.0
2025-05-09 15:15:00,470.41,470.68,470.29,470.5,3718.0,469.5073,469.7768,469.3875,469.5971,3718.0
2025-05-09 15:20:00,470.43,470.43,470.26,470.4,2200.0,469.5272,469.5272,469.3576,469.4973,2200.0
2025-05-09 15:25:00,470.42,470.59,470.31,470.41,3928.0,469.5173,469.6869,469.4075,469.5073,3928.0
2025-05-09 15:30:00,470.41,470.7,470.07,470.56,6907.0,469.5073,469.7967,469.1679,469.657,6907.0
2025-05-09 15:35:00,470.56,470.75,470.24,470.41,7808.0,469.657,469.8466,469.3376,469.5073,7808.0
2025-05-09 15:40:00,470.46,470.96,470.45,470.75,4596.0,469.5572,470.0562,469.5472,469.8466,4596.0
2025-05-09 15:45:00,470.74,470.93,470.29,470.65,9786.0,469.8367,470.0263,469.3875,469.7468,9786.0
2025-05-09 15:50:00,470.95,471.64,470.62,471.49,10929.0,470.0462,470.7349,469.7169,470.5852,10929.0
2025-05-09 15:55:00,471.2,471.38,470.49,470.66,23196.0,470.2958,470.4754,469.5871,469.7568,23196.0
2025-05-12 09:30:00,484.75,484.75,481.61,482.29,7412.0,483.8198,483.8198,480.6858,481.3645,7412.0
2025-05-12 09:35:00,480.0,480.23,478.35,479.44,8895.0,479.0789,479.3084,477.432,478.52,8895.0
2025-05-12 09:40:00,479.44,479.56,478.0,478.53,11585.0,478.52,478.6397,477.0827,477.6117,11585.0
2025-05-12 09:45:00,478.63,478.64,478.47,478.58,2050.0,477.7115,477.7215,477.5518,477.6616,2050.0
2025-05-12 09:50:00,479.13,482.07,478.4,479.98,29638.0,478.2106,481.1449,477.482,479.0589,29638.0
2025-05-12 09:55:00,479.67,479.96,478.39,479.02,15106.0,478.7495,479.039,477.472,478.1008,15106.0
2025-05-12 10:00:00,479.02,480.48,478.92,480.01,6436.0,478.1008,479.558,478.001,479.0889,6436.0
2025-05-12 10:05:00,481.19,482.0,480.83,481.31,7882.0,480.2666,481.075,479.9073,480.3864,7882.0
2025-05-12 10:10:00,481.03,482.12,480.82,480.82,15139.0,480.1069,481.1948,479.8973,479.8973,15139.0
2025-05-12 10:15:00,481.4,482.08,481.33,481.4,1222.0,480.4762,481.1549,480.4063,480.4762,1222.0
2025-05-12 10:20:00,481.32,481.51,480.62,481.0,2550.0,480.3963,480.586,479.6977,480.077,2550.0
2025-05-12 10:25:00,480.99,481.6,480.1,480.69,2405.0,480.067,480.6758,479.1787,479.7676,2405.0
2025-05-12 10:30:00,480.56,480.63,477.8,478.58,10394.0,479.6378,479.7077,476.8831,477.6616,10394.0
2025-05-12 10:35:00,478.33,478.82,478.15,478.81,11667.0,477.4121,477.9011,477.2324,477.8912,11667.0
2025-05-12 10:40:00,478.8,479.89,478.8,479.89,6559.0,477.8812,478.9691,477.8812,478.9691,6559.0
2025-05-12 10:45:00,479.89,480.28,479.16,479.16,4446.0,478.9691,479.3583,478.2405,478.2405,4446.0
2025-05-12 10:50:00,479.19,480.83,479.0,479.68,47593.0,478.2704,479.9073,478.0808,478.7595,47593.0
2025-05-12 10:55:00,479.56,480.42,479.4,479.42,7476.0,478.6397,479.4981,478.48,478.5,7476.0
2025-05-12 11:00:00,479.48,480.39,479.48,480.39,5742.0,478.5599,479.4681,478.5599,479.4681,5742.0
2025-05-12 11:05:00,480.39,480.45,479.34,479.44,4885.0,479.4681,479.528,478.4201,478.52,4885.0
2025-05-12 11:10:00,479.58,480.07,479.58,480.07,1337.0,478.6597,479.1487,478.6597,479.1487,1337.0
2025-05-12 11:15:00,480.84,480.84,480.14,480.59,1004.0,479.9173,479.9173,479.2186,479.6678,1004.0
2025-05-12 11:20:00,480.55,480.6,478.92,479.02,2850.0,479.6278,479.6777,478.001,478.1008,2850.0
2025-05-12 11:25:00,479.51,479.98,479.43,479.98,509.0,478.5898,479.0589,478.51,479.0589,509.0
2025-05-12 11:30:00,480.15,480.93,479.95,480.51,4058.0,479.2286,480.0071,479.029,479.5879,4058.0
2025-05-12 11:35:00,480.3,480.54,479.69,479.74,1731.0,479.3783,479.6178,478.7695,478.8194,1731.0
2025-05-12 11:40:00,479.69,479.69,479.25,479.66,1831.0,478.7695,478.7695,478.3303,478.7395,1831.0
2025-05-12 11:45:00,479.38,479.45,479.14,479.45,895.0,478.4601,478.5299,478.2205,478.5299,895.0
2025-05-12 11:50:00,479.45,479.93,479.04,479.93,2665.0,478.5299,479.009,478.1207,479.009,2665.0
2025-05-12 11:55:00,480.11,480.11,479.55,479.84,1525.0,479.1887,479.1887,478.6297,478.9192,1525.0
2025-05-12 12:00:00,480.14,480.51,479.98,480.28,1508.0,479.2186,479.5879,479.0589,479.3583,1508.0
2025-05-12 12:05:00,480.77,481.03,480.4,481.02,3853.0,479.8474,480.1069,479.4781,480.0969,3853.0
2025-05-12 12:10:00,481.44,481.44,480.95,480.99,2651.0,480.5161,480.5161,480.0271,480.067,2651.0
2025-05-12 12:15:00,480.99,481.7,480.98,481.7,1013.0,480.067,480.7756,480.057,480.7756,1013.0
2025-05-12 12:20:00,481.43,481.73,480.85,481.73,3966.0,480.5061,480.8056,479.9273,480.8056,3966.0
2025-05-12 12:25:00,481.43,481.51,481.01,481.01,997.0,480.5061,480.586,480.0869,480.0869,997.0
2025-05-12 12:30:00,481.07,481.21,481.07,481.21,607.0,480.1468,480.2866,480.1468,480.2866,607.0
2025-05-12 12:35:00,481.7,482.44,481.7,482.44,4615.0,480.7756,481.5142,480.7756,481.5142,4615.0
2025-05-12 12:40:00,482.35,482.57,482.14,482.57,500.0,481.4244,481.644,481.2148,481.644,500.0
2025-05-12 12:45:00,482.63,483.09,482.31,483.03,1897.0,481.7038,482.163,481.3845,482.1031,1897.0
2025-05-12 12:50:00,482.84,483.36,482.7,483.06,2008.0,481.9134,482.4324,481.7737,482.133,2008.0
2025-05-12 12:55:00,483.33,483.44,483.04,483.05,3062.0,482.4025,482.5123,482.113,482.123,3062.0
2025-05-12 13:00:00,483.05,483.44,483.04,483.41,2501.0,482.123,482.5123,482.113,482.4823,2501.0
2025-05-12 13:05:00,483.52,484.16,483.51,484.05,1750.0,482.5921,483.2309,482.5821,483.1211,1750.0
2025-05-12 13:10:00,483.82,483.99,483.47,483.75,2147.0,482.8916,483.0612,482.5422,482.8217,2147.0
2025-05-12 13:15:00,483.39,483.62,483.37,483.56,761.0,482.4624,482.6919,482.4424,482.6321,761.0
2025-05-12 13:20:00,483.31,483.31,482.71,482.73,1829.0,482.3825,482.3825,481.7837,481.8036,1829.0
2025-05-12 13:25:00,482.81,483.65,482.81,483.44,2339.0,481.8835,482.7219,481.8835,482.5123,2339.0
2025-05-12 13:30:00,484.03,484.03,483.9,483.9,249.0,483.1011,483.1011,482.9714,482.9714,249.0
2025-05-12 13:35:00,483.77,484.79,483.55,484.37,3754.0,482.8416,483.8597,482.6221,483.4405,3754.0
2025-05-12 13:40:00,484.71,484.79,484.3,484.68,839.0,483.7798,483.8597,483.3706,483.7499,839.0
2025-05-12 13:45:00,484.76,484.76,484.33,484.68,1116.0,483.8297,483.8297,483.4006,483.7499,1116.0
2025-05-12 13:50:00,484.57,484.99,484.31,484.38,3381.0,483.6401,484.0593,483.3806,483.4505,3381.0
2025-05-12 13:55:00,484.34,484.77,484.31,484.33,4004.0,483.4106,483.8397,483.3806,483.4006,4004.0
2025-05-12 14:00:00,484.33,484.74,484.33,484.74,1602.0,483.4006,483.8098,483.4006,483.8098,1602.0
2025-05-12 14:05:00,485.32,485.67,485.32,485.67,500.0,484.3887,484.738,484.3887,484.738,500.0
2025-05-12 14:10:00,485.5,485.64,484.81,485.05,1801.0,484.5683,484.7081,483.8797,484.1192,1801.0
2025-05-12 14:15:00,485.3,485.46,485.3,485.46,483.0,484.3687,484.5284,484.3687,484.5284,483.0
2025-05-12 14:20:00,485.86,485.93,485.56,485.9,756.0,484.9276,484.9975,484.6282,484.9676,756.0
2025-05-12 14:25:00,485.73,486.12,485.72,486.1,1283.0,484.7979,485.1871,484.7879,485.1672,1283.0
2025-05-12 14:30:00,486.06,486.18,485.6,485.76,1476.0,485.1273,485.247,484.6681,484.8278,1476.0
2025-05-12 14:35:00,485.75,486.32,485.59,486.32,1549.0,484.8178,485.3868,484.6582,485.3868,1549.0
2025-05-12 14:40:00,486.46,486.46,486.17,486.34,700.0,485.5265,485.5265,485.237,485.4067,700.0
2025-05-12 14:45:00,486.3,486.38,485.79,485.83,2548.0,485.3668,485.4466,484.8578,484.8977,2548.0
2025-05-12 14:50:00,486.2,486.2,485.62,485.76,1950.0,485.267,485.267,484.6881,484.8278,1950.0
2025-05-12 14:55:00,485.87,486.45,485.86,486.12,2094.0,484.9376,485.5165,484.9276,485.1871,2094.0
2025-05-12 15:00:00,486.08,486.6,485.74,486.6,2768.0,485.1472,485.6662,484.8079,485.6662,2768.0
2025-05-12 15:05:00,486.61,486.95,486.09,486.09,3755.0,485.6762,486.0155,485.1572,485.1572,3755.0
2025-05-12 15:10:00,486.06,486.19,485.74,485.96,3608.0,485.1273,485.257,484.8079,485.0274,3608.0
2025-05-12 15:15:00,485.87,486.6,485.76,486.4,1951.0,484.9376,485.6662,484.8278,485.4666,1951.0
2025-05-12 15:20:00,486.4,486.46,486.04,486.38,2722.0,485.4666,485.5265,485.1073,485.4466,2722.0
2025-05-12 15:25:00,486.38,486.66,485.96,486.38,1828.0,485.4466,485.7261,485.0274,485.4466,1828.0
2025-05-12 15:30:00,486.49,486.77,486.31,486.46,2328.0,485.5564,485.8359,485.3768,485.5265,2328.0
2025-05-12 15:35:00,486.46,486.61,486.05,486.19,5578.0,485.5265,485.6762,485.1173,485.257,5578.0
2025-05-12 15:40:00,486.04,486.1,485.83,486.07,1782.0,485.1073,485.1672,484.8977,485.1372,1782.0
2025-05-12 15:45:00,486.07,486.24,485.68,485.76,7706.0,485.1372,485.3069,484.748,484.8278,7706.0
2025-05-12 15:50:00,485.6,486.82,485.46,486.74,9146.0,484.6681,485.8858,484.5284,485.8059,9146.0
2025-05-12 15:55:00,486.53,487.53,486.42,487.18,33886.0,485.5964,486.5944,485.4866,486.2451,33886.0
2025-05-13 09:30:00,486.74,487.65,486.74,487.13,9950.0,485.8059,486.7142,485.8059,486.1952,9950.0
2025-05-13 09:35:00,487.2,488.25,487.2,488.25,1172.0,486.2651,487.3131,486.2651,487.3131,1172.0
2025-05-13 09:40:00,488.92,489.95,488.46,489.31,3379.0,487.9818,489.0098,487.5226,488.371,3379.0
2025-05-13 09:45:00,489.31,489.32,488.0,488.77,4238.0,488.371,488.381,487.0635,487.8321,4238.0
2025-05-13 09:50:00,489.09,489.09,488.8,488.83,531.0,488.1514,488.1514,487.862,487.8919,531.0
2025-05-13 09:55:00,489.2,490.21,489.2,490.21,907.0,488.2612,489.2693,488.2612,489.2693,907.0
2025-05-13 10:00:00,490.21,490.21,488.99,489.45,1831.0,489.2693,489.2693,488.0516,488.5107,1831.0
2025-05-13 10:05:00,488.49,489.78,488.49,489.02,2842.0,487.5526,488.8401,487.5526,488.0816,2842.0
2025-05-13 10:10:00,489.23,490.83,489.19,490.83,757.0,488.2912,489.8881,488.2512,489.8881,757.0
2025-05-13 10:15:00,490.45,490.91,489.97,489.98,1639.0,489.5088,489.9679,489.0298,489.0397,1639.0
2025-05-13 10:20:00,489.95,490.0,489.58,489.97,2254.0,489.0098,489.0597,488.6405,489.0298,2254.0
2025-05-13 10:25:00,489.97,489.97,489.27,489.28,7456.0,489.0298,489.0298,488.3311,488.3411,7456.0
2025-05-13 10:30:00,489.09,489.27,488.34,488.68,2004.0,488.1514,488.3311,487.4029,487.7422,2004.0
2025-05-13 10:35:00,488.18,488.71,487.9,487.99,1068.0,487.2432,487.7722,486.9637,487.0536,1068.0
2025-05-13 10:40:00,487.99,488.6,486.92,486.92,10567.0,487.0536,487.6624,485.9856,485.9856,10567.0
2025-05-13 10:45:00,487.68,487.85,487.32,487.33,618.0,486.7441,486.9138,486.3848,486.3948,618.0
2025-05-13 10:50:00,487.79,488.41,487.79,487.93,756.0,486.8539,487.4727,486.8539,486.9937,756.0
2025-05-13 10:55:00,488.36,488.36,487.59,487.59,300.0,487.4228,487.4228,486.6543,486.6543,300.0
2025-05-13 11:00:00,487.35,488.24,487.35,488.2,845.0,486.4148,487.3031,486.4148,487.2631,845.0
2025-05-13 11:05:00,488.41,488.6,488.41,488.6,300.0,487.4727,487.6624,487.4727,487.6624,300.0
2025-05-13 11:10:00,488.11,488.37,487.85,487.85,1129.0,487.1733,487.4328,486.9138,486.9138,1129.0
2025-05-13 11:15:00,487.34,488.26,487.34,488.26,212.0,486.4048,487.323,486.4048,487.323,212.0
2025-05-13 11:20:00,487.99,487.99,487.98,487.99,100.0,487.0536,487.0536,487.0436,487.0536,100.0
2025-05-13 11:25:00,488.08,488.9,488.05,488.7,3318.0,487.1434,487.9618,487.1134,487.7622,3318.0
2025-05-13 11:30:00,488.7,488.7,488.14,488.42,905.0,487.7622,487.7622,487.2033,487.4827,905.0
2025-05-13 11:35:00,488.45,488.49,488.45,488.49,200.0,487.5127,487.5526,487.5127,487.5526,200.0
2025-05-13 11:40:00,488.33,488.33,487.8,488.07,1241.0,487.3929,487.3929,486.8639,487.1334,1241.0
2025-05-13 11:45:00,487.73,487.73,487.66,487.66,200.0,486.794,486.794,486.7242,486.7242,200.0
2025-05-13 11:50:00,487.66,487.66,487.66,487.66,0.0,486.7242,486.7242,486.7242,486.7242,0.0
2025-05-13 11:55:00,487.26,487.26,486.64,487.26,550.0,486.325,486.325,485.7061,486.325,550.0
2025-05-13 12:00:00,486.9,487.11,486.89,486.96,300.0,485.9656,486.1752,485.9557,486.0255,300.0
2025-05-13 12:05:00,486.95,487.27,486.79,486.79,661.0,486.0155,486.3349,485.8559,485.8559,661.0
2025-05-13 12:10:00,486.87,487.25,486.86,487.25,340.0,485.9357,486.315,485.9257,486.315,340.0
2025-05-13 12:15:00,487.06,487.06,486.52,486.88,440.0,486.1253,486.1253,485.5864,485.9457,440.0
2025-05-13 12:20:00,486.45,486.49,486.31,486.49,1204.0,485.5165,485.5564,485.3768,485.5564,1204.0
2025-05-13 12:25:00,486.49,486.92,486.48,486.92,1405.0,485.5564,485.9856,485.5464,485.9856,1405.0
2025-05-13 12:30:00,486.92,487.29,486.81,487.29,300.0,485.9856,486.3549,485.8758,486.3549,300.0
2025-05-13 12:35:00,487.53,487.53,487.12,487.12,807.0,486.5944,486.5944,486.1852,486.1852,807.0
2025-05-13 12:40:00,487.26,487.55,487.26,487.55,318.0,486.325,486.6144,486.325,486.6144,318.0
2025-05-13 12:45:00,487.39,487.84,487.39,487.83,773.0,486.4547,486.9038,486.4547,486.8939,773.0
2025-05-13 12:50:00,487.23,487.23,487.1,487.1,215.0,486.295,486.295,486.1653,486.1653,215.0
2025-05-13 12:55:00,487.12,487.12,487.12,487.12,200.0,486.1852,486.1852,486.1852,486.1852,200.0
2025-05-13 13:00:00,487.12,487.12,486.56,486.62,805.0,486.1852,486.1852,485.6263,485.6862,805.0
2025-05-13 13:05:00,486.53,486.59,486.53,486.59,332.0,485.5964,485.6562,485.5964,485.6562,332.0
2025-05-13 13:10:00,487.13,487.13,486.56,486.56,200.0,486.1952,486.1952,485.6263,485.6263,200.0
2025-05-13 13:15:00,486.68,487.12,486.68,487.12,1926.0,485.7461,486.1852,485.7461,486.1852,1926.0
2025-05-13 13:20:00,487.13,487.53,487.13,487.53,985.0,486.1952,486.5944,486.1952,486.5944,985.0
2025-05-13 13:25:00,487.38,487.38,487.07,487.07,692.0,486.4447,486.4447,486.1353,486.1353,692.0
2025-05-13 13:30:00,487.08,487.69,487.07,487.69,826.0,486.1453,486.7541,486.1353,486.7541,826.0
2025-05-13 13:35:00,487.97,487.97,487.12,487.12,444.0,487.0336,487.0336,486.1852,486.1852,444.0
2025-05-13 13:40:00,487.08,487.08,486.76,486.87,500.0,486.1453,486.1453,485.8259,485.9357,500.0
2025-05-13 13:45:00,486.5,486.5,486.5,486.5,100.0,485.5664,485.5664,485.5664,485.5664,100.0
2025-05-13 13:50:00,486.43,486.65,486.42,486.65,519.0,485.4965,485.7161,485.4866,485.7161,519.0
2025-05-13 13:55:00,486.39,486.51,486.39,486.43,730.0,485.4566,485.5764,485.4566,485.4965,730.0
2025-05-13 14:00:00,486.45,486.6,486.03,486.6,923.0,485.5165,485.6662,485.0973,485.6662,923.0
2025-05-13 14:05:00,486.72,486.73,486.36,486.49,544.0,485.786,485.796,485.4267,485.5564,544.0
2025-05-13 14:10:00,486.73,486.73,486.65,486.65,246.0,485.796,485.796,485.7161,485.7161,246.0
2025-05-13 14:15:00,486.65,486.65,486.62,486.63,300.0,485.7161,485.7161,485.6862,485.6962,300.0
2025-05-13 14:20:00,487.05,487.05,486.46,486.47,518.0,486.1154,486.1154,485.5265,485.5365,518.0
2025-05-13 14:25:00,486.65,487.08,486.5,486.64,647.0,485.7161,486.1453,485.5664,485.7061,647.0
2025-05-13 14:30:00,486.64,486.96,486.63,486.63,643.0,485.7061,486.0255,485.6962,485.6962,643.0
2025-05-13 14:35:00,487.05,487.14,486.96,487.14,996.0,486.1154,486.2052,486.0255,486.2052,996.0
2025-05-13 14:40:00,486.97,486.97,486.58,486.68,1066.0,486.0355,486.0355,485.6463,485.7461,1066.0
2025-05-13 14:45:00,486.86,486.97,486.86,486.97,202.0,485.9257,486.0355,485.9257,486.0355,202.0
2025-05-13 14:50:00,486.97,487.17,486.69,486.98,4740.0,486.0355,486.2351,485.756,486.0455,4740.0
2025-05-13 14:55:00,486.61,486.85,486.46,486.85,914.0,485.6762,485.9157,485.5265,485.9157,914.0
2025-05-13 15:00:00,486.82,486.82,486.82,486.82,100.0,485.8858,485.8858,485.8858,485.8858,100.0
2025-05-13 15:05:00,486.67,486.94,486.66,486.9,1343.0,485.7361,486.0056,485.7261,485.9656,1343.0
2025-05-13 15:10:00,486.62,487.05,486.62,486.95,500.0,485.6862,486.1154,485.6862,486.0155,500.0
2025-05-13 15:15:00,486.88,487.12,486.79,486.8,750.0,485.9457,486.1852,485.8559,485.8658,750.0
2025-05-13 15:20:00,486.79,487.16,486.76,486.84,1400.0,485.8559,486.2251,485.8259,485.9058,1400.0
2025-05-13 15:25:00,486.97,487.09,486.8,486.96,1419.0,486.0355,486.1553,485.8658,486.0255,1419.0
2025-05-13 15:30:00,487.21,487.55,487.17,487.55,1314.0,486.275,486.6144,486.2351,486.6144,1314.0
2025-05-13 15:35:00,487.55,487.55,487.07,487.5,1565.0,486.6144,486.6144,486.1353,486.5645,1565.0
2025-05-13 15:40:00,487.49,487.53,487.1,487.53,1237.0,486.5545,486.5944,486.1653,486.5944,1237.0
2025-05-13 15:45:00,487.36,487.36,486.0,486.17,4237.0,486.4248,486.4248,485.0674,485.237,4237.0
2025-05-13 15:50:00,485.66,486.44,485.65,485.77,6372.0,484.728,485.5065,484.718,484.8378,6372.0
2025-05-13 15:55:00,485.95,485.95,484.69,484.69,46062.0,485.0175,485.0175,483.7599,483.7599,46062.0
2025-05-14 09:30:00,485.66,486.33,483.35,485.45,11655.0,484.728,485.3967,482.4225,484.5184,11655.0
2025-05-14 09:35:00,485.43,485.43,484.22,484.37,5000.0,484.4985,484.4985,483.2908,483.4405,5000.0
2025-05-14 09:40:00,483.91,484.71,483.68,483.68,4020.0,482.9814,483.7798,482.7518,482.7518,4020.0
2025-05-14 09:45:00,483.3,483.96,481.75,482.81,5712.0,482.3726,483.0313,480.8255,481.8835,5712.0
2025-05-14 09:50:00,482.24,482.77,481.75,482.72,5578.0,481.3146,481.8436,480.8255,481.7937,5578.0
2025-05-14 09:55:00,482.8,483.64,482.38,483.64,6027.0,481.8735,482.7119,481.4543,482.7119,6027.0
2025-05-14 10:00:00,483.63,484.06,482.85,484.04,5607.0,482.7019,483.1311,481.9234,483.1111,5607.0
2025-05-14 10:05:00,483.73,484.14,483.09,483.47,4667.0,482.8017,483.2109,482.163,482.5422,4667.0
2025-05-14 10:10:00,483.65,483.68,482.75,483.64,3000.0,482.7219,482.7518,481.8236,482.7119,3000.0
2025-05-14 10:15:00,483.67,483.83,483.24,483.24,3825.0,482.7418,482.9015,482.3127,482.3127,3825.0
2025-05-14 10:20:00,483.4,484.87,483.39,484.87,2162.0,482.4724,483.9395,482.4624,483.9395,2162.0
2025-05-14 10:25:00,484.75,484.8,484.61,484.62,800.0,483.8198,483.8697,483.68,483.69,800.0
2025-05-14 10:30:00,484.92,485.47,484.3,485.11,768.0,483.9894,484.5384,483.3706,484.1791,768.0
2025-05-14 10:35:00,484.52,484.52,484.04,484.04,300.0,483.5902,483.5902,483.1111,483.1111,300.0
2025-05-14 10:40:00,483.89,483.91,483.88,483.91,800.0,482.9614,482.9814,482.9514,482.9814,800.0
2025-05-14 10:45:00,483.9,484.26,483.43,483.72,3330.0,482.9714,483.3307,482.5023,482.7917,3330.0
2025-05-14 10:50:00,483.74,483.74,483.27,483.28,2157.0,482.8117,482.8117,482.3426,482.3526,2157.0
2025-05-14 10:55:00,483.24,483.45,482.72,482.96,7892.0,482.3127,482.5223,481.7937,482.0332,7892.0
2025-05-14 11:00:00,482.81,482.82,480.74,480.75,300.0,481.8835,481.8935,479.8175,479.8274,300.0
2025-05-14 11:05:00,480.74,480.98,480.31,480.84,2008.0,479.8175,480.057,479.3883,479.9173,2008.0
2025-05-14 11:10:00,480.86,481.32,480.85,481.32,818.0,479.9372,480.3963,479.9273,480.3963,818.0
2025-05-14 11:15:00,481.24,481.3,480.96,481.21,500.0,480.3165,480.3764,480.037,480.2866,500.0
2025-05-14 11:20:00,481.5,482.27,481.43,482.27,700.0,480.576,481.3445,480.5061,481.3445,700.0
2025-05-14 11:25:00,482.02,482.02,481.8,481.81,380.0,481.095,481.095,480.8754,480.8854,380.0
2025-05-14 11:30:00,481.76,482.29,481.73,481.98,6529.0,480.8355,481.3645,480.8056,481.0551,6529.0
2025-05-14 11:35:00,481.98,482.26,481.51,482.26,1325.0,481.0551,481.3345,480.586,481.3345,1325.0
2025-05-14 11:40:00,481.34,481.34,480.82,480.83,1008.0,480.4163,480.4163,479.8973,479.9073,1008.0
2025-05-14 11:45:00,480.83,481.45,480.5,481.45,943.0,479.9073,480.5261,479.5779,480.5261,943.0
2025-05-14 11:50:00,481.06,481.15,480.79,480.79,439.0,480.1368,480.2267,479.8674,479.8674,439.0
2025-05-14 11:55:00,480.93,481.13,480.67,480.96,800.0,480.0071,480.2067,479.7476,480.037,800.0
2025-05-14 12:00:00,480.82,481.13,480.82,481.13,400.0,479.8973,480.2067,479.8973,480.2067,400.0
2025-05-14 12:05:00,481.09,481.09,480.62,480.62,412.0,480.1668,480.1668,479.6977,479.6977,412.0
2025-05-14 12:10:00,480.98,481.0,480.8,480.94,1200.0,480.057,480.077,479.8773,480.0171,1200.0
2025-05-14 12:15:00,480.52,480.52,480.51,480.52,355.0,479.5979,479.5979,479.5879,479.5979,355.0
2025-05-14 12:20:00,480.78,480.79,480.38,480.39,2461.0,479.8574,479.8674,479.4582,479.4681,2461.0
2025-05-14 12:25:00,480.39,480.39,480.39,480.39,100.0,479.4681,479.4681,479.4681,479.4681,100.0
2025-05-14 12:30:00,480.73,481.35,480.73,481.3,433.0,479.8075,480.4263,479.8075,480.3764,433.0
2025-05-14 12:35:00,480.79,480.79,480.42,480.42,428.0,479.8674,479.8674,479.4981,479.4981,428.0
2025-05-14 12:40:00,480.44,480.44,480.35,480.43,3323.0,479.518,479.518,479.4282,479.5081,3323.0
2025-05-14 12:45:00,480.29,480.63,480.05,480.63,1807.0,479.3683,479.7077,479.1288,479.7077,1807.0
2025-05-14 12:50:00,480.35,480.64,480.35,480.35,1727.0,479.4282,479.7177,479.4282,479.4282,1727.0
2025-05-14 12:55:00,480.11,480.35,480.11,480.35,200.0,479.1887,479.4282,479.1887,479.4282,200.0
2025-05-14 13:00:00,480.04,480.63,479.9,479.9,776.0,479.1188,479.7077,478.9791,478.9791,776.0
2025-05-14 13:05:00,479.79,480.37,479.79,480.37,1097.0,478.8693,479.4482,478.8693,479.4482,1097.0
2025-05-14 13:10:00,480.0,480.0,479.41,479.42,1639.0,479.0789,479.0789,478.49,478.5,1639.0
2025-05-14 13:15:00,479.15,479.33,478.56,479.12,2803.0,478.2305,478.4102,477.6416,478.2006,2803.0
2025-05-14 13:20:00,478.83,479.2,477.82,478.27,4309.0,477.9111,478.2804,476.9031,477.3522,4309.0
2025-05-14 13:25:00,478.64,478.64,478.52,478.53,315.0,477.7215,477.7215,477.6017,477.6117,315.0
2025-05-14 13:30:00,478.61,478.88,478.61,478.88,775.0,477.6916,477.961,477.6916,477.961,775.0
2025-05-14 13:35:00,478.84,479.41,478.84,479.41,1000.0,477.9211,478.49,477.9211,478.49,1000.0
2025-05-14 13:40:00,479.46,479.46,479.1,479.46,900.0,478.5399,478.5399,478.1806,478.5399,900.0
2025-05-14 13:45:00,478.94,478.97,478.6,478.61,700.0,478.0209,478.0509,477.6816,477.6916,700.0
2025-05-14 13:50:00,478.87,479.66,478.87,479.66,3987.0,477.9511,478.7395,477.9511,478.7395,3987.0
2025-05-14 13:55:00,479.29,479.47,479.0,479.29,2704.0,478.3702,478.5499,478.0808,478.3702,2704.0
2025-05-14 14:00:00,479.29,479.29,479.14,479.29,3330.0,478.3702,478.3702,478.2205,478.3702,3330.0
2025-05-14 14:05:00,479.29,479.63,479.15,479.29,3311.0,478.3702,478.7096,478.2305,478.3702,3311.0
2025-05-14 14:10:00,479.16,479.52,479.01,479.05,723.0,478.2405,478.5998,478.0908,478.1307,723.0
2025-05-14 14:15:00,479.03,479.03,479.03,479.03,100.0,478.1107,478.1107,478.1107,478.1107,100.0
2025-05-14 14:20:00,479.03,479.03,479.03,479.03,0.0,478.1107,478.1107,478.1107,478.1107,0.0
2025-05-14 14:25:00,479.43,479.43,478.74,478.98,1703.0,478.51,478.51,477.8213,478.0608,1703.0
2025-05-14 14:30:00,478.98,480.35,478.97,480.35,3107.0,478.0608,479.4282,478.0509,479.4282,3107.0
2025-05-14 14:35:00,480.11,480.11,479.73,479.73,302.0,479.1887,479.1887,478.8094,478.8094,302.0
2025-05-14 14:40:00,480.08,481.05,480.07,481.05,600.0,479.1587,480.1269,479.1487,480.1269,600.0
2025-05-14 14:45:00,480.91,480.92,480.27,480.36,964.0,479.9871,479.9971,479.3484,479.4382,964.0
2025-05-14 14:50:00,480.14,480.4,480.14,480.4,994.0,479.2186,479.4781,479.2186,479.4781,994.0
2025-05-14 14:55:00,480.38,480.38,479.92,479.92,913.0,479.4582,479.4582,478.999,478.999,913.0
2025-05-14 15:00:00,480.27,480.27,479.73,479.73,1372.0,479.3484,479.3484,478.8094,478.8094,1372.0
2025-05-14 15:05:00,479.74,480.12,479.74,479.92,968.0,478.8194,479.1987,478.8194,478.999,968.0
2025-05-14 15:10:00,480.29,480.58,480.29,480.58,890.0,479.3683,479.6578,479.3683,479.6578,890.0
2025-05-14 15:15:00,480.57,480.57,480.26,480.3,922.0,479.6478,479.6478,479.3384,479.3783,922.0
2025-05-14 15:20:00,480.1,480.12,479.76,479.77,3827.0,479.1787,479.1987,478.8393,478.8493,3827.0
2025-05-14 15:25:00,479.42,479.97,479.41,479.97,581.0,478.5,479.0489,478.49,479.0489,581.0
2025-05-14 15:30:00,479.67,480.06,479.57,479.9,2441.0,478.7495,479.1388,478.6497,478.9791,2441.0
2025-05-14 15:35:00,479.9,479.9,479.65,479.65,1596.0,478.9791,478.9791,478.7296,478.7296,1596.0
2025-05-14 15:40:00,479.71,480.02,479.42,479.84,2816.0,478.7894,479.0988,478.5,478.9192,2816.0
2025-05-14 15:45:00,479.77,479.77,479.0,479.31,9475.0,478.8493,478.8493,478.0808,478.3902,9475.0
2025-05-14 15:50:00,479.51,480.33,479.38,479.66,7295.0,478.5898,479.4082,478.4601,478.7395,7295.0
2025-05-14 15:55:00,479.56,479.71,478.56,478.91,35634.0,478.6397,478.7894,477.6416,477.991,35634.0
2025-05-15 09:30:00,479.05,481.59,478.85,479.32,6677.0,478.1307,480.6658,477.9311,478.4002,6677.0
2025-05-15 09:35:00,479.92,481.11,479.92,481.11,1427.0,478.999,480.1868,478.999,480.1868,1427.0
2025-05-15 09:40:00,480.53,481.27,480.51,480.51,900.0,479.6079,480.3464,479.5879,479.5879,900.0
2025-05-15 09:45:00,480.51,481.26,480.04,480.42,1622.0,479.5879,480.3365,479.1188,479.4981,1622.0
2025-05-15 09:50:00,480.57,480.57,480.02,480.18,723.0,479.6478,479.6478,479.0988,479.2585,723.0
2025-05-15 09:55:00,480.23,480.36,479.45,480.26,3077.0,479.3084,479.4382,478.5299,479.3384,3077.0
2025-05-15 10:00:00,480.26,481.28,480.26,480.55,3935.0,479.3384,480.3564,479.3384,479.6278,3935.0
2025-05-15 10:05:00,480.55,480.55,479.88,479.88,2541.0,479.6278,479.6278,478.9591,478.9591,2541.0
2025-05-15 10:10:00,479.11,479.11,478.16,478.97,1121.0,478.1906,478.1906,477.2424,478.0509,1121.0
2025-05-15 10:15:00,479.48,479.81,478.93,479.76,1765.0,478.5599,478.8892,478.0109,478.8393,1765.0
2025-05-15 10:20:00,480.0,480.0,479.52,479.85,520.0,479.0789,479.0789,478.5998,478.9292,520.0
2025-05-15 10:25:00,479.44,479.44,479.18,479.18,900.0,478.52,478.52,478.2605,478.2605,900.0
2025-05-15 10:30:00,479.44,479.44,479.44,479.44,110.0,478.52,478.52,478.52,478.52,110.0
2025-05-15 10:35:00,479.91,480.25,479.91,480.16,354.0,478.9891,479.3284,478.9891,479.2386,354.0
2025-05-15 10:40:00,480.5,480.5,480.38,480.38,200.0,479.5779,479.5779,479.4582,479.4582,200.0
2025-05-15 10:45:00,480.58,481.04,480.58,481.04,200.0,479.6578,480.1169,479.6578,480.1169,200.0
2025-05-15 10:50:00,480.62,480.62,480.62,480.62,200.0,479.6977,479.6977,479.6977,479.6977,200.0
2025-05-15 10:55:00,480.99,481.34,480.83,480.84,400.0,480.067,480.4163,479.9073,479.9173,400.0
2025-05-15 11:00:00,480.77,481.09,480.48,481.09,858.0,479.8474,480.1668,479.558,480.1668,858.0
2025-05-15 11:05:00,481.26,481.48,481.17,481.18,1318.0,480.3365,480.556,480.2466,480.2566,1318.0
2025-05-15 11:10:00,482.05,482.05,481.71,481.71,200.0,481.1249,481.1249,480.7856,480.7856,200.0
2025-05-15 11:15:00,481.78,482.4,481.78,482.3,753.0,480.8555,481.4743,480.8555,481.3745,753.0
2025-05-15 11:20:00,482.61,482.61,481.86,481.86,342.0,481.6839,481.6839,480.9353,480.9353,342.0
2025-05-15 11:25:00,481.75,482.03,481.63,482.03,603.0,480.8255,481.105,480.7058,481.105,603.0
2025-05-15 11:30:00,481.92,481.92,481.53,481.92,576.0,480.9952,480.9952,480.6059,480.9952,576.0
2025-05-15 11:35:00,482.42,482.45,481.91,482.31,1105.0,481.4942,481.5242,480.9852,481.3845,1105.0
2025-05-15 11:40:00,482.4,482.7,482.4,482.7,307.0,481.4743,481.7737,481.4743,481.7737,307.0
2025-05-15 11:45:00,482.82,482.88,482.76,482.76,786.0,481.8935,481.9534,481.8336,481.8336,786.0
2025-05-15 11:50:00,482.85,483.33,482.79,483.1,2804.0,481.9234,482.4025,481.8635,482.1729,2804.0
2025-05-15 11:55:00,483.38,483.8,483.38,483.8,1913.0,482.4524,482.8716,482.4524,482.8716,1913.0
2025-05-15 12:00:00,483.63,483.63,483.16,483.34,3492.0,482.7019,482.7019,482.2328,482.4125,3492.0
2025-05-15 12:05:00,483.34,483.34,483.34,483.34,0.0,482.4125,482.4125,482.4125,482.4125,0.0
2025-05-15 12:10:00,483.8,483.85,483.8,483.85,594.0,482.8716,482.9215,482.8716,482.9215,594.0
2025-05-15 12:15:00,483.53,483.53,483.33,483.48,1378.0,482.6021,482.6021,482.4025,482.5522,1378.0
2025-05-15 12:20:00,483.0,483.17,482.56,482.74,1271.0,482.0731,482.2428,481.634,481.8136,1271.0
2025-05-15 12:25:00,482.51,482.51,482.14,482.14,594.0,481.5841,481.5841,481.2148,481.2148,594.0
2025-05-15 12:30:00,482.31,482.87,482.3,482.87,1571.0,481.3845,481.9434,481.3745,481.9434,1571.0
2025-05-15 12:35:00,482.83,482.83,482.83,482.83,100.0,481.9035,481.9035,481.9035,481.9035,100.0
2025-05-15 12:40:00,483.22,483.22,482.7,482.83,2991.0,482.2927,482.2927,481.7737,481.9035,2991.0
2025-05-15 12:45:00,483.15,483.16,483.11,483.14,594.0,482.2228,482.2328,482.1829,482.2129,594.0
2025-05-15 12:50:00,483.0,483.0,483.0,483.0,539.0,482.0731,482.0731,482.0731,482.0731,539.0
2025-05-15 12:55:00,483.81,483.85,483.54,483.54,500.0,482.8816,482.9215,482.6121,482.6121,500.0
2025-05-15 13:00:00,483.8,484.19,483.75,484.09,1499.0,482.8716,483.2608,482.8217,483.161,1499.0
2025-05-15 13:05:00,484.54,484.54,483.95,484.19,605.0,483.6102,483.6102,483.0213,483.2608,605.0
2025-05-15 13:10:00,484.18,484.21,484.05,484.06,1082.0,483.2509,483.2808,483.1211,483.1311,1082.0
2025-05-15 13:15:00,484.41,484.58,484.39,484.58,892.0,483.4804,483.6501,483.4605,483.6501,892.0
2025-05-15 13:20:00,484.75,484.75,484.75,484.75,100.0,483.8198,483.8198,483.8198,483.8198,100.0
2025-05-15 13:25:00,485.07,485.07,484.53,484.53,730.0,484.1392,484.1392,483.6002,483.6002,730.0
2025-05-15 13:30:00,484.75,484.75,484.45,484.62,1220.0,483.8198,483.8198,483.5203,483.69,1220.0
2025-05-15 13:35:00,484.31,484.83,484.31,484.68,766.0,483.3806,483.8996,483.3806,483.7499,766.0
2025-05-15 13:40:00,484.86,485.03,484.86,485.0,328.0,483.9296,484.0992,483.9296,484.0693,328.0
2025-05-15 13:45:00,484.95,485.33,484.93,485.08,1265.0,484.0194,484.3987,483.9994,484.1491,1265.0
2025-05-15 13:50:00,485.16,485.16,485.0,485.0,922.0,484.229,484.229,484.0693,484.0693,922.0
2025-05-15 13:55:00,484.92,485.09,484.57,485.09,1181.0,483.9894,484.1591,483.6401,484.1591,1181.0
2025-05-15 14:00:00,485.0,485.28,484.91,485.28,1080.0,484.0693,484.3488,483.9795,484.3488,1080.0
2025-05-15 14:05:00,485.19,485.54,485.19,485.54,600.0,484.2589,484.6083,484.2589,484.6083,600.0
2025-05-15 14:10:00,485.33,485.65,485.32,485.65,400.0,484.3987,484.718,484.3887,484.718,400.0
2025-05-15 14:15:00,485.41,485.66,485.27,485.46,2094.0,484.4785,484.728,484.3388,484.5284,2094.0
2025-05-15 14:20:00,485.45,485.45,485.45,485.45,464.0,484.5184,484.5184,484.5184,484.5184,464.0
2025-05-15 14:25:00,485.85,486.0,485.8,486.0,1267.0,484.9177,485.0674,484.8678,485.0674,1267.0
2025-05-15 14:30:00,486.43,488.61,486.35,487.5,11947.0,485.4965,487.6724,485.4167,486.5645,11947.0
2025-05-15 14:35:00,487.51,487.53,486.94,487.26,2889.0,486.5745,486.5944,486.0056,486.325,2889.0
2025-05-15 14:40:00,487.11,487.11,487.1,487.1,300.0,486.1752,486.1752,486.1653,486.1653,300.0
2025-05-15 14:45:00,486.93,487.56,486.93,487.47,934.0,485.9956,486.6244,485.9956,486.5345,934.0
2025-05-15 14:50:00,487.46,487.64,487.44,487.64,800.0,486.5246,486.7042,486.5046,486.7042,800.0
2025-05-15 14:55:00,487.44,487.67,487.35,487.4,1857.0,486.5046,486.7342,486.4148,486.4647,1857.0
2025-05-15 15:00:00,487.37,487.6,487.29,487.29,1261.0,486.4347,486.6643,486.3549,486.3549,1261.0
2025-05-15 15:05:00,487.77,487.92,487.45,487.58,2487.0,486.834,486.9837,486.5146,486.6443,2487.0
2025-05-15 15:10:00,487.55,487.75,487.53,487.54,834.0,486.6144,486.814,486.5944,486.6044,834.0
2025-05-15 15:15:00,487.51,487.93,487.51,487.67,1112.0,486.5745,486.9937,486.5745,486.7342,1112.0
2025-05-15 15:20:00,487.73,487.93,487.62,487.91,1161.0,486.794,486.9937,486.6843,486.9737,1161.0
2025-05-15 15:25:00,487.86,487.86,487.19,487.37,3680.0,486.9238,486.9238,486.2551,486.4347,3680.0
2025-05-15 15:30:00,487.52,487.9,487.34,487.34,2375.0,486.5845,486.9637,486.4048,486.4048,2375.0
2025-05-15 15:35:00,487.34,487.63,487.08,487.17,1934.0,486.4048,486.6942,486.1453,486.2351,1934.0
2025-05-15 15:40:00,487.13,487.66,487.13,487.49,1682.0,486.1952,486.7242,486.1952,486.5545,1682.0
2025-05-15 15:45:00,487.28,487.49,486.99,487.04,3973.0,486.3449,486.5545,486.0555,486.1054,3973.0
2025-05-15 15:50:00,487.14,488.57,487.14,487.19,9163.0,486.2052,487.6324,486.2052,486.2551,9163.0
2025-05-15 15:55:00,487.17,488.39,486.98,487.65,29547.0,486.2351,487.4528,486.0455,486.7142,29547.0
2025-05-16 09:30:00,486.96,487.17,484.72,486.21,34375.0,486.96,487.17,484.72,486.21,34375.0
2025-05-16 09:35:00,485.93,488.0,485.69,487.21,4585.0,485.93,488.0,485.69,487.21,4585.0
2025-05-16 09:40:00,485.98,487.2,485.97,486.93,900.0,485.98,487.2,485.97,486.93,900.0
2025-05-16 09:45:00,487.15,487.96,487.15,487.96,1308.0,487.15,487.96,487.15,487.96,1308.0
2025-05-16 09:50:00,487.56,488.53,487.54,487.98,1763.0,487.56,488.53,487.54,487.98,1763.0
2025-05-16 09:55:00,487.57,488.27,487.53,488.21,1213.0,487.57,488.27,487.53,488.21,1213.0
2025-05-16 10:00:00,488.57,488.57,487.57,488.21,1390.0,488.57,488.57,487.57,488.21,1390.0
2025-05-16 10:05:00,488.07,488.42,487.78,487.89,701.0,488.07,488.42,487.78,487.89,701.0
2025-05-16 10:10:00,487.86,487.93,486.96,486.99,2571.0,487.86,487.93,486.96,486.99,2571.0
2025-05-16 10:15:00,487.38,487.86,487.26,487.86,646.0,487.38,487.86,487.26,487.86,646.0
2025-05-16 10:20:00,488.14,488.76,487.95,488.59,700.0,488.14,488.76,487.95,488.59,700.0
2025-05-16 10:25:00,488.52,489.1,487.85,488.3,2256.0,488.52,489.1,487.85,488.3,2256.0
2025-05-16 10:30:00,488.08,488.08,487.54,487.54,200.0,488.08,488.08,487.54,487.54,200.0
2025-05-16 10:35:00,487.82,488.04,487.82,488.04,200.0,487.82,488.04,487.82,488.04,200.0
2025-05-16 10:40:00,488.44,488.44,487.87,487.88,1100.0,488.44,488.44,487.87,487.88,1100.0
2025-05-16 10:45:00,488.16,488.85,488.16,488.85,921.0,488.16,488.85,488.16,488.85,921.0
2025-05-16 10:50:00,488.96,488.96,488.96,488.96,100.0,488.96,488.96,488.96,488.96,100.0
2025-05-16 10:55:00,488.63,488.8,488.27,488.27,406.0,488.63,488.8,488.27,488.27,406.0
2025-05-16 11:00:00,488.11,488.11,488.1,488.11,893.0,488.11,488.11,488.1,488.11,893.0
2025-05-16 11:05:00,488.06,488.83,488.06,488.41,1154.0,488.06,488.83,488.06,488.41,1154.0
2025-05-16 11:10:00,488.6,488.91,488.6,488.91,649.0,488.6,488.91,488.6,488.91,649.0
2025-05-16 11:15:00,488.6,488.6,488.02,488.03,400.0,488.6,488.6,488.02,488.03,400.0
2025-05-16 11:20:00,488.18,488.18,487.96,488.02,536.0,488.18,488.18,487.96,488.02,536.0
2025-05-16 11:25:00,488.02,488.42,488.01,488.42,200.0,488.02,488.42,488.01,488.42,200.0
2025-05-16 11:30:00,488.3,488.44,488.02,488.27,1969.0,488.3,488.44,488.02,488.27,1969.0
2025-05-16 11:35:00,488.13,488.28,487.86,488.13,1123.0,488.13,488.28,487.86,488.13,1123.0
2025-05-16 11:40:00,487.77,488.21,487.67,488.15,615.0,487.77,488.21,487.67,488.15,615.0
2025-05-16 11:45:00,487.52,487.52,487.52,487.52,100.0,487.52,487.52,487.52,487.52,100.0
2025-05-16 11:50:00,487.87,487.88,487.87,487.87,143.0,487.87,487.88,487.87,487.87,143.0
2025-05-16 11:55:00,487.65,487.65,487.35,487.35,600.0,487.65,487.65,487.35,487.35,600.0
2025-05-16 12:00:00,487.9,487.9,487.65,487.65,200.0,487.9,487.9,487.65,487.65,200.0
2025-05-16 12:05:00,487.88,488.58,487.71,488.12,1414.0,487.88,488.58,487.71,488.12,1414.0
2025-05-16 12:10:00,488.49,488.49,488.48,488.49,100.0,488.49,488.49,488.48,488.49,100.0
2025-05-16 12:15:00,488.55,488.94,488.23,488.28,2142.0,488.55,488.94,488.23,488.28,2142.0
2025-05-16 12:20:00,488.28,488.28,488.19,488.19,699.0,488.28,488.28,488.19,488.19,699.0
2025-05-16 12:25:00,488.22,488.31,488.05,488.31,605.0,488.22,488.31,488.05,488.31,605.0
2025-05-16 12:30:00,488.18,488.48,488.17,488.37,2146.0,488.18,488.48,488.17,488.37,2146.0
2025-05-16 12:35:00,488.38,488.38,488.37,488.38,200.0,488.38,488.38,488.37,488.38,200.0
2025-05-16 12:40:00,488.57,488.57,488.19,488.19,500.0,488.57,488.57,488.19,488.19,500.0
2025-05-16 12:45:00,488.1,488.1,487.91,487.91,200.0,488.1,488.1,487.91,487.91,200.0
2025-05-16 12:50:00,488.2,488.44,488.2,488.44,500.0,488.2,488.44,488.2,488.44,500.0
2025-05-16 12:55:00,488.28,488.39,488.11,488.39,385.0,488.28,488.39,488.11,488.39,385.0
2025-05-16 13:00:00,488.39,488.91,488.39,488.91,700.0,488.39,488.91,488.39,488.91,700.0
2025-05-16 13:05:00,488.91,488.91,488.62,488.62,800.0,488.91,488.91,488.62,488.62,800.0
2025-05-16 13:10:00,488.5,488.57,488.2,488.56,969.0,488.5,488.57,488.2,488.56,969.0
2025-05-16 13:15:00,488.94,489.04,488.94,489.04,200.0,488.94,489.04,488.94,489.04,200.0
2025-05-16 13:20:00,489.15,489.49,489.1,489.49,400.0,489.15,489.49,489.1,489.49,400.0
2025-05-16 13:25:00,489.13,489.13,489.08,489.09,200.0,489.13,489.13,489.08,489.09,200.0
2025-05-16 13:30:00,489.07,489.07,488.49,488.49,1425.0,489.07,489.07,488.49,488.49,1425.0
2025-05-16 13:35:00,488.53,488.61,488.53,488.61,200.0,488.53,488.61,488.53,488.61,200.0
2025-05-16 13:40:00,488.53,488.74,488.28,488.33,853.0,488.53,488.74,488.28,488.33,853.0
2025-05-16 13:45:00,488.33,488.33,488.33,488.33,0.0,488.33,488.33,488.33,488.33,0.0
2025-05-16 13:50:00,488.63,488.64,487.99,487.99,1122.0,488.63,488.64,487.99,487.99,1122.0
2025-05-16 13:55:00,487.99,487.99,487.99,487.99,0.0,487.99,487.99,487.99,487.99,0.0
2025-05-16 14:00:00,488.03,488.04,487.93,487.93,300.0,488.03,488.04,487.93,487.93,300.0
2025-05-16 14:05:00,487.71,487.78,487.49,487.78,1106.0,487.71,487.78,487.49,487.78,1106.0
2025-05-16 14:10:00,487.55,487.73,487.22,487.66,589.0,487.55,487.73,487.22,487.66,589.0
2025-05-16 14:15:00,488.01,488.02,487.85,487.85,777.0,488.01,488.02,487.85,487.85,777.0
2025-05-16 14:20:00,487.91,487.91,487.83,487.84,557.0,487.91,487.91,487.83,487.84,557.0
2025-05-16 14:25:00,487.64,487.97,487.62,487.97,895.0,487.64,487.97,487.62,487.97,895.0
2025-05-16 14:30:00,487.67,488.14,487.67,487.77,512.0,487.67,488.14,487.67,487.77,512.0
2025-05-16 14:35:00,487.68,487.68,487.65,487.65,600.0,487.68,487.68,487.65,487.65,600.0
2025-05-16 14:40:00,487.86,487.86,487.77,487.78,228.0,487.86,487.86,487.77,487.78,228.0
2025-05-16 14:45:00,488.06,488.13,487.9,487.9,847.0,488.06,488.13,487.9,487.9,847.0
2025-05-16 14:50:00,487.84,488.22,487.84,488.1,1055.0,487.84,488.22,487.84,488.1,1055.0
2025-05-16 14:55:00,488.1,488.1,487.76,487.76,842.0,488.1,488.1,487.76,487.76,842.0
2025-05-16 15:00:00,488.02,488.19,488.02,488.19,400.0,488.02,488.19,488.02,488.19,400.0
2025-05-16 15:05:00,488.14,488.41,488.05,488.05,1200.0,488.14,488.41,488.05,488.05,1200.0
2025-05-16 15:10:00,488.1,488.1,488.1,488.1,100.0,488.1,488.1,488.1,488.1,100.0
2025-05-16 15:15:00,488.05,488.06,487.92,488.06,800.0,488.05,488.06,487.92,488.06,800.0
2025-05-16 15:20:00,488.06,488.22,487.74,487.99,2879.0,488.06,488.22,487.74,487.99,2879.0
2025-05-16 15:25:00,488.08,488.08,488.03,488.03,200.0,488.08,488.08,488.03,488.03,200.0
2025-05-16 15:30:00,487.92,488.41,487.92,488.07,1742.0,487.92,488.41,487.92,488.07,1742.0
2025-05-16 15:35:00,487.95,487.95,487.86,487.91,1660.0,487.95,487.95,487.86,487.91,1660.0
2025-05-16 15:40:00,487.91,488.09,487.79,488.0,1391.0,487.91,488.09,487.79,488.0,1391.0
2025-05-16 15:45:00,487.99,488.74,487.99,488.44,6883.0,487.99,488.74,487.99,488.44,6883.0
2025-05-16 15:50:00,488.23,489.18,488.16,488.68,4671.0,488.23,489.18,488.16,488.68,4671.0
2025-05-16 15:55:00,488.71,489.38,488.31,489.08,16139.0,488.71,489.38,488.31,489.08,16139.0
2025-05-19 09:30:00,483.98,487.1,482.31,487.1,9985.0,483.98,487.1,482.31,487.1,9985.0
2025-05-19 09:35:00,487.1,487.61,484.79,486.88,2517.0,487.1,487.61,484.79,486.88,2517.0
2025-05-19 09:40:00,486.8,488.0,486.8,487.53,1028.0,486.8,488.0,486.8,487.53,1028.0
2025-05-19 09:45:00,487.2,487.2,487.2,487.2,120.0,487.2,487.2,487.2,487.2,120.0
2025-05-19 09:50:00,487.21,488.97,487.21,488.03,2205.0,487.21,488.97,487.21,488.03,2205.0
2025-05-19 09:55:00,488.53,488.53,487.75,488.18,773.0,488.53,488.53,487.75,488.18,773.0
2025-05-19 10:00:00,488.75,489.86,488.69,489.83,1107.0,488.75,489.86,488.69,489.83,1107.0
2025-05-19 10:05:00,489.55,490.23,488.54,489.99,2669.0,489.55,490.23,488.54,489.99,2669.0
2025-05-19 10:10:00,489.6,490.01,488.81,488.9,1749.0,489.6,490.01,488.81,488.9,1749.0
2025-05-19 10:15:00,489.46,489.68,489.17,489.18,1307.0,489.46,489.68,489.17,489.18,1307.0
2025-05-19 10:20:00,489.0,489.0,488.3,488.5,1648.0,489.0,489.0,488.3,488.5,1648.0
2025-05-19 10:25:00,487.87,488.31,487.39,488.1,2173.0,487.87,488.31,487.39,488.1,2173.0
2025-05-19 10:30:00,488.91,489.0,488.23,488.85,1821.0,488.91,489.0,488.23,488.85,1821.0
2025-05-19 10:35:00,488.92,489.72,488.9,489.17,2200.0,488.92,489.72,488.9,489.17,2200.0
2025-05-19 10:40:00,489.73,489.75,489.29,489.3,900.0,489.73,489.75,489.29,489.3,900.0
2025-05-19 10:45:00,489.29,489.49,489.16,489.21,600.0,489.29,489.49,489.16,489.21,600.0
2025-05-19 10:50:00,489.03,489.03,489.02,489.03,100.0,489.03,489.03,489.02,489.03,100.0
2025-05-19 10:55:00,489.03,489.18,489.02,489.15,762.0,489.03,489.18,489.02,489.15,762.0
2025-05-19 11:00:00,489.17,490.03,489.04,490.03,5873.0,489.17,490.03,489.04,490.03,5873.0
2025-05-19 11:05:00,489.81,489.82,489.28,489.82,400.0,489.81,489.82,489.28,489.82,400.0
2025-05-19 11:10:00,489.82,490.23,488.6,488.6,1726.0,489.82,490.23,488.6,488.6,1726.0
2025-05-19 11:15:00,488.87,488.87,488.73,488.74,805.0,488.87,488.87,488.73,488.74,805.0
2025-05-19 11:20:00,488.78,489.56,488.78,489.56,4454.0,488.78,489.56,488.78,489.56,4454.0
2025-05-19 11:25:00,489.77,489.77,489.06,489.17,1160.0,489.77,489.77,489.06,489.17,1160.0
2025-05-19 11:30:00,489.54,489.64,489.39,489.39,350.0,489.54,489.64,489.39,489.39,350.0
2025-05-19 11:35:00,489.65,489.79,489.65,489.79,200.0,489.65,489.79,489.65,489.79,200.0
2025-05-19 11:40:00,490.33,490.44,490.1,490.1,1020.0,490.33,490.44,490.1,490.1,1020.0
2025-05-19 11:45:00,490.06,490.06,489.56,489.56,511.0,490.06,490.06,489.56,489.56,511.0
2025-05-19 11:50:00,489.16,489.31,489.16,489.17,503.0,489.16,489.31,489.16,489.17,503.0
2025-05-19 11:55:00,489.16,489.49,489.16,489.37,949.0,489.16,489.49,489.16,489.37,949.0
2025-05-19 12:00:00,489.55,489.57,489.54,489.57,421.0,489.55,489.57,489.54,489.57,421.0
2025-05-19 12:05:00,489.88,490.34,489.88,490.02,2132.0,489.88,490.34,489.88,490.02,2132.0
2025-05-19 12:10:00,490.39,490.49,490.39,490.49,837.0,490.39,490.49,490.39,490.49,837.0
2025-05-19 12:15:00,490.95,491.14,490.89,491.14,872.0,490.95,491.14,490.89,491.14,872.0
2025-05-19 12:20:00,491.55,491.55,491.22,491.24,537.0,491.55,491.55,491.22,491.24,537.0
2025-05-19 12:25:00,491.56,492.08,491.52,492.08,1932.0,491.56,492.08,491.52,492.08,1932.0
2025-05-19 12:30:00,491.86,492.32,491.82,492.31,1004.0,491.86,492.32,491.82,492.31,1004.0
2025-05-19 12:35:00,492.3,492.3,491.98,491.98,370.0,492.3,492.3,491.98,491.98,370.0
2025-05-19 12:40:00,491.79,491.97,491.78,491.97,201.0,491.79,491.97,491.78,491.97,201.0
2025-05-19 12:45:00,491.84,491.88,491.83,491.88,221.0,491.84,491.88,491.83,491.88,221.0
2025-05-19 12:50:00,492.26,492.65,492.26,492.47,1583.0,492.26,492.65,492.26,492.47,1583.0
2025-05-19 12:55:00,492.5,492.5,492.5,492.5,224.0,492.5,492.5,492.5,492.5,224.0
2025-05-19 13:00:00,492.79,492.79,492.79,492.79,100.0,492.79,492.79,492.79,492.79,100.0
2025-05-19 13:05:00,492.78,492.85,492.77,492.85,475.0,492.78,492.85,492.77,492.85,475.0
2025-05-19 13:10:00,492.66,492.7,492.65,492.7,200.0,492.66,492.7,492.65,492.7,200.0
2025-05-19 13:15:00,493.0,493.0,493.0,493.0,100.0,493.0,493.0,493.0,493.0,100.0
2025-05-19 13:20:00,492.7,492.7,492.69,492.7,100.0,492.7,492.7,492.69,492.7,100.0
2025-05-19 13:25:00,492.95,493.13,492.66,492.83,1402.0,492.95,493.13,492.66,492.83,1402.0
2025-05-19 13:30:00,492.76,493.11,492.74,492.98,1003.0,492.76,493.11,492.74,492.98,1003.0
2025-05-19 13:35:00,493.18,493.2,493.17,493.19,345.0,493.18,493.2,493.17,493.19,345.0
2025-05-19 13:40:00,493.19,493.22,493.17,493.19,1320.0,493.19,493.22,493.17,493.19,1320.0
2025-05-19 13:45:00,493.19,493.2,492.89,492.96,1500.0,493.19,493.2,492.89,492.96,1500.0
2025-05-19 13:50:00,492.95,492.95,492.94,492.95,354.0,492.95,492.95,492.94,492.95,354.0
2025-05-19 13:55:00,492.6,492.88,492.55,492.57,2987.0,492.6,492.88,492.55,492.57,2987.0
2025-05-19 14:00:00,492.52,492.57,492.18,492.34,1232.0,492.52,492.57,492.18,492.34,1232.0
2025-05-19 14:05:00,492.31,492.48,492.31,492.48,831.0,492.31,492.48,492.31,492.48,831.0
2025-05-19 14:10:00,492.4,492.41,491.99,492.18,494.0,492.4,492.41,491.99,492.18,494.0
2025-05-19 14:15:00,492.02,492.02,491.73,491.95,1100.0,492.02,492.02,491.73,491.95,1100.0
2025-05-19 14:20:00,491.99,492.18,491.99,492.18,1100.0,491.99,492.18,491.99,492.18,1100.0
2025-05-19 14:25:00,492.28,492.62,492.28,492.62,437.0,492.28,492.62,492.28,492.62,437.0
2025-05-19 14:30:00,492.24,492.24,492.24,492.24,200.0,492.24,492.24,492.24,492.24,200.0
2025-05-19 14:35:00,492.55,492.62,492.55,492.55,409.0,492.55,492.62,492.55,492.55,409.0
2025-05-19 14:40:00,492.94,493.3,492.84,493.12,654.0,492.94,493.3,492.84,493.12,654.0
2025-05-19 14:45:00,493.21,493.21,492.69,492.88,350.0,493.21,493.21,492.69,492.88,350.0
2025-05-19 14:50:00,492.9,492.94,492.73,492.94,2623.0,492.9,492.94,492.73,492.94,2623.0
2025-05-19 14:55:00,493.16,493.28,492.81,492.81,1581.0,493.16,493.28,492.81,492.81,1581.0
2025-05-19 15:00:00,492.52,492.62,492.21,492.27,621.0,492.52,492.62,492.21,492.27,621.0
2025-05-19 15:05:00,492.02,492.02,491.91,491.91,243.0,492.02,492.02,491.91,491.91,243.0
2025-05-19 15:10:00,491.92,492.17,491.88,491.92,1235.0,491.92,492.17,491.88,491.92,1235.0
2025-05-19 15:15:00,492.14,492.14,491.5,491.5,528.0,492.14,492.14,491.5,491.5,528.0
2025-05-19 15:20:00,491.5,491.71,491.5,491.63,1641.0,491.5,491.71,491.5,491.63,1641.0
2025-05-19 15:25:00,491.46,491.46,490.93,491.42,1446.0,491.46,491.46,490.93,491.42,1446.0
2025-05-19 15:30:00,491.42,491.59,491.42,491.59,525.0,491.42,491.59,491.42,491.59,525.0
2025-05-19 15:35:00,491.7,491.94,491.68,491.69,800.0,491.7,491.94,491.68,491.69,800.0
2025-05-19 15:40:00,491.69,491.99,491.63,491.99,5206.0,491.69,491.99,491.63,491.99,5206.0
2025-05-19 15:45:00,491.98,492.59,491.91,492.5,2455.0,491.98,492.59,491.91,492.5,2455.0
2025-05-19 15:50:00,492.33,492.97,492.33,492.68,7089.0,492.33,492.97,492.33,492.68,7089.0
2025-05-19 15:55:00,492.35,492.96,491.88,492.11,28375.0,492.35,492.96,491.88,492.11,28375.0
2025-05-20 09:30:00,488.08,490.39,487.9,490.39,8054.0,488.08,490.39,487.9,490.39,8054.0
2025-05-20 09:35:00,490.39,490.39,490.39,490.39,0.0,490.39,490.39,490.39,490.39,0.0
2025-05-20 09:40:00,489.68,489.68,489.68,489.68,122.0,489.68,489.68,489.68,489.68,122.0
2025-05-20 09:45:00,489.81,490.59,488.97,488.97,870.0,489.81,490.59,488.97,488.97,870.0
2025-05-20 09:50:00,489.47,489.96,489.2,489.96,920.0,489.47,489.96,489.2,489.96,920.0
2025-05-20 09:55:00,489.17,489.26,488.75,488.75,1713.0,489.17,489.26,488.75,488.75,1713.0
2025-05-20 10:00:00,488.37,488.89,488.14,488.89,1777.0,488.37,488.89,488.14,488.89,1777.0
2025-05-20 10:05:00,488.89,488.89,488.89,488.89,0.0,488.89,488.89,488.89,488.89,0.0
2025-05-20 10:10:00,487.71,487.73,487.7,487.7,568.0,487.71,487.73,487.7,487.7,568.0
2025-05-20 10:15:00,488.48,488.9,487.87,488.31,1217.0,488.48,488.9,487.87,488.31,1217.0
2025-05-20 10:20:00,488.11,488.54,487.83,487.83,1453.0,488.11,488.54,487.83,487.83,1453.0
2025-05-20 10:25:00,487.81,487.82,487.31,487.31,596.0,487.81,487.82,487.31,487.31,596.0
2025-05-20 10:30:00,487.37,487.48,487.32,487.48,721.0,487.37,487.48,487.32,487.48,721.0
2025-05-20 10:35:00,486.8,486.8,486.8,486.8,178.0,486.8,486.8,486.8,486.8,178.0
2025-05-20 10:40:00,487.56,487.91,487.56,487.69,539.0,487.56,487.91,487.56,487.69,539.0
2025-05-20 10:45:00,487.69,487.93,487.68,487.69,1500.0,487.69,487.93,487.68,487.69,1500.0
2025-05-20 10:50:00,487.72,488.06,487.47,487.47,536.0,487.72,488.06,487.47,487.47,536.0
2025-05-20 10:55:00,487.87,487.92,487.6,487.72,1901.0,487.87,487.92,487.6,487.72,1901.0
2025-05-20 11:00:00,487.47,487.47,486.92,487.11,600.0,487.47,487.47,486.92,487.11,600.0
2025-05-20 11:05:00,487.22,487.52,487.22,487.52,500.0,487.22,487.52,487.22,487.52,500.0
2025-05-20 11:10:00,487.52,487.85,487.51,487.85,408.0,487.52,487.85,487.51,487.85,408.0
2025-05-20 11:15:00,487.77,487.83,487.77,487.77,300.0,487.77,487.83,487.77,487.77,300.0
2025-05-20 11:20:00,487.84,487.91,487.73,487.74,364.0,487.84,487.91,487.73,487.74,364.0
2025-05-20 11:25:00,487.81,487.9,487.73,487.73,800.0,487.81,487.9,487.73,487.73,800.0
2025-05-20 11:30:00,487.97,487.97,487.05,487.1,842.0,487.97,487.97,487.05,487.1,842.0
2025-05-20 11:35:00,486.51,486.84,486.51,486.72,550.0,486.51,486.84,486.51,486.72,550.0
2025-05-20 11:40:00,486.5,486.5,486.38,486.38,416.0,486.5,486.5,486.38,486.38,416.0
2025-05-20 11:45:00,485.9,486.12,485.9,485.99,400.0,485.9,486.12,485.9,485.99,400.0
2025-05-20 11:50:00,485.99,486.58,485.98,486.58,1900.0,485.99,486.58,485.98,486.58,1900.0
2025-05-20 11:55:00,486.7,486.7,486.7,486.7,100.0,486.7,486.7,486.7,486.7,100.0
2025-05-20 12:00:00,486.17,486.17,486.09,486.09,791.0,486.17,486.17,486.09,486.09,791.0
2025-05-20 12:05:00,485.72,485.72,485.71,485.72,100.0,485.72,485.72,485.71,485.72,100.0
2025-05-20 12:10:00,485.44,485.84,485.43,485.74,727.0,485.44,485.84,485.43,485.74,727.0
2025-05-20 12:15:00,485.47,485.47,485.04,485.28,621.0,485.47,485.47,485.04,485.28,621.0
2025-05-20 12:20:00,485.11,485.11,484.15,484.16,1009.0,485.11,485.11,484.15,484.16,1009.0
2025-05-20 12:25:00,484.09,484.45,483.85,483.93,700.0,484.09,484.45,483.85,483.93,700.0
2025-05-20 12:30:00,483.89,484.31,483.81,484.1,1553.0,483.89,484.31,483.81,484.1,1553.0
2025-05-20 12:35:00,484.59,484.63,484.58,484.63,200.0,484.59,484.63,484.58,484.63,200.0
2025-05-20 12:40:00,484.63,484.81,484.63,484.81,200.0,484.63,484.81,484.63,484.81,200.0
2025-05-20 12:45:00,484.88,485.27,484.87,485.17,400.0,484.88,485.27,484.87,485.17,400.0
2025-05-20 12:50:00,484.76,485.48,484.75,485.48,2719.0,484.76,485.48,484.75,485.48,2719.0
2025-05-20 12:55:00,485.59,485.91,485.58,485.84,301.0,485.59,485.91,485.58,485.84,301.0
2025-05-20 13:00:00,485.84,485.84,485.84,485.84,0.0,485.84,485.84,485.84,485.84,0.0
2025-05-20 13:05:00,486.04,486.18,486.03,486.18,439.0,486.04,486.18,486.03,486.18,439.0
2025-05-20 13:10:00,486.06,486.06,486.05,486.06,154.0,486.06,486.06,486.05,486.06,154.0
2025-05-20 13:15:00,486.03,486.03,485.74,485.82,305.0,486.03,486.03,485.74,485.82,305.0
2025-05-20 13:20:00,485.63,485.73,485.29,485.29,2341.0,485.63,485.73,485.29,485.29,2341.0
2025-05-20 13:25:00,485.56,485.95,485.56,485.95,530.0,485.56,485.95,485.56,485.95,530.0
2025-05-20 13:30:00,485.62,485.62,485.62,485.62,153.0,485.62,485.62,485.62,485.62,153.0
2025-05-20 13:35:00,486.13,486.14,486.13,486.13,250.0,486.13,486.14,486.13,486.13,250.0
2025-05-20 13:40:00,486.15,486.15,486.15,486.15,200.0,486.15,486.15,486.15,486.15,200.0
2025-05-20 13:45:00,486.04,486.04,485.76,485.76,444.0,486.04,486.04,485.76,485.76,444.0
2025-05-20 13:50:00,485.85,485.85,485.6,485.6,200.0,485.85,485.85,485.6,485.6,200.0
2025-05-20 13:55:00,485.6,485.6,485.6,485.6,0.0,485.6,485.6,485.6,485.6,0.0
2025-05-20 14:00:00,485.6,485.6,485.6,485.6,0.0,485.6,485.6,485.6,485.6,0.0
2025-05-20 14:05:00,485.9,485.91,485.63,485.91,400.0,485.9,485.91,485.63,485.91,400.0
2025-05-20 14:10:00,485.69,486.18,485.69,486.18,959.0,485.69,486.18,485.69,486.18,959.0
2025-05-20 14:15:00,486.12,486.12,485.71,485.96,1520.0,486.12,486.12,485.71,485.96,1520.0
2025-05-20 14:20:00,485.6,485.6,485.0,485.31,1992.0,485.6,485.6,485.0,485.31,1992.0
2025-05-20 14:25:00,485.78,485.78,485.16,485.36,1675.0,485.78,485.78,485.16,485.36,1675.0
2025-05-20 14:30:00,485.1,485.55,485.1,485.55,1720.0,485.1,485.55,485.1,485.55,1720.0
2025-05-20 14:35:00,484.97,485.74,484.97,485.74,1437.0,484.97,485.74,484.97,485.74,1437.0
2025-05-20 14:40:00,485.64,485.92,485.57,485.91,300.0,485.64,485.92,485.57,485.91,300.0
2025-05-20 14:45:00,485.91,485.91,485.91,485.91,0.0,485.91,485.91,485.91,485.91,0.0
2025-05-20 14:50:00,485.36,485.54,485.36,485.54,300.0,485.36,485.54,485.36,485.54,300.0
2025-05-20 14:55:00,485.67,485.73,485.67,485.69,400.0,485.67,485.73,485.67,485.69,400.0
2025-05-20 15:00:00,485.44,485.44,484.61,484.74,2149.0,485.44,485.44,484.61,484.74,2149.0
2025-05-20 15:05:00,484.38,485.39,484.37,485.39,905.0,484.38,485.39,484.37,485.39,905.0
2025-05-20 15:10:00,485.24,485.53,485.0,485.19,2800.0,485.24,485.53,485.0,485.19,2800.0
2025-05-20 15:15:00,485.2,485.32,485.2,485.32,200.0,485.2,485.32,485.2,485.32,200.0
2025-05-20 15:20:00,485.7,485.71,485.46,485.46,606.0,485.7,485.71,485.46,485.46,606.0
2025-05-20 15:25:00,485.97,486.0,485.86,485.86,1200.0,485.97,486.0,485.86,485.86,1200.0
2025-05-20 15:30:00,486.0,486.4,485.92,486.36,1813.0,486.0,486.4,485.92,486.36,1813.0
2025-05-20 15:35:00,486.27,486.55,486.02,486.49,921.0,486.27,486.55,486.02,486.49,921.0
2025-05-20 15:40:00,486.71,486.71,486.59,486.62,924.0,486.71,486.71,486.59,486.62,924.0
2025-05-20 15:45:00,486.56,486.78,486.32,486.41,2423.0,486.56,486.78,486.32,486.41,2423.0
2025-05-20 15:50:00,486.44,486.91,486.43,486.55,2238.0,486.44,486.91,486.43,486.55,2238.0
2025-05-20 15:55:00,486.51,487.18,486.51,486.98,15324.0,486.51,487.18,486.51,486.98,15324.0
2025-05-21 09:30:00,484.11,486.47,482.66,484.35,17918.0,484.11,486.47,482.66,484.35,17918.0
2025-05-21 09:35:00,484.89,484.89,484.27,484.28,518.0,484.89,484.89,484.27,484.28,518.0
2025-05-21 09:40:00,484.28,485.41,483.64,485.41,1133.0,484.28,485.41,483.64,485.41,1133.0
2025-05-21 09:45:00,484.83,484.83,484.09,484.31,1341.0,484.83,484.83,484.09,484.31,1341.0
2025-05-21 09:50:00,484.09,484.64,483.75,484.64,2100.0,484.09,484.64,483.75,484.64,2100.0
2025-05-21 09:55:00,484.26,484.84,484.15,484.65,1593.0,484.26,484.84,484.15,484.65,1593.0
2025-05-21 10:00:00,484.65,484.81,483.46,484.06,10695.0,484.65,484.81,483.46,484.06,10695.0
2025-05-21 10:05:00,484.21,485.08,483.65,483.76,3396.0,484.21,485.08,483.65,483.76,3396.0
2025-05-21 10:10:00,483.7,483.96,483.42,483.59,1499.0,483.7,483.96,483.42,483.59,1499.0
2025-05-21 10:15:00,483.3,483.75,483.3,483.63,500.0,483.3,483.75,483.3,483.63,500.0
2025-05-21 10:20:00,483.89,484.0,483.77,483.87,750.0,483.89,484.0,483.77,483.87,750.0
2025-05-21 10:25:00,483.51,483.56,483.0,483.0,2876.0,483.51,483.56,483.0,483.0,2876.0
2025-05-21 10:30:00,482.75,483.01,482.24,482.53,3388.0,482.75,483.01,482.24,482.53,3388.0
2025-05-21 10:35:00,482.72,483.11,482.71,483.11,399.0,482.72,483.11,482.71,483.11,399.0
2025-05-21 10:40:00,483.25,483.25,482.73,482.74,1000.0,483.25,483.25,482.73,482.74,1000.0
2025-05-21 10:45:00,482.38,482.39,481.51,481.96,2076.0,482.38,482.39,481.51,481.96,2076.0
2025-05-21 10:50:00,482.03,482.03,481.68,481.92,725.0,482.03,482.03,481.68,481.92,725.0
2025-05-21 10:55:00,482.1,483.26,482.02,483.26,3382.0,482.1,483.26,482.02,483.26,3382.0
2025-05-21 11:00:00,483.19,483.19,482.9,482.9,400.0,483.19,483.19,482.9,482.9,400.0
2025-05-21 11:05:00,483.0,483.75,483.0,483.75,909.0,483.0,483.75,483.0,483.75,909.0
2025-05-21 11:10:00,483.66,483.86,483.66,483.82,500.0,483.66,483.86,483.66,483.82,500.0
2025-05-21 11:15:00,483.93,483.93,483.34,483.34,1191.0,483.93,483.93,483.34,483.34,1191.0
2025-05-21 11:20:00,483.28,483.38,483.25,483.38,1398.0,483.28,483.38,483.25,483.38,1398.0
2025-05-21 11:25:00,483.3,483.34,483.3,483.34,1393.0,483.3,483.34,483.3,483.34,1393.0
2025-05-21 11:30:00,483.34,483.5,483.23,483.24,1641.0,483.34,483.5,483.23,483.24,1641.0
2025-05-21 11:35:00,483.3,483.31,482.67,482.88,1554.0,483.3,483.31,482.67,482.88,1554.0
2025-05-21 11:40:00,483.08,483.6,483.08,483.27,1249.0,483.08,483.6,483.08,483.27,1249.0
2025-05-21 11:45:00,483.27,483.27,482.89,483.04,2765.0,483.27,483.27,482.89,483.04,2765.0
2025-05-21 11:50:00,483.04,483.21,483.03,483.21,500.0,483.04,483.21,483.03,483.21,500.0
2025-05-21 11:55:00,483.4,483.4,483.4,483.4,200.0,483.4,483.4,483.4,483.4,200.0
2025-05-21 12:00:00,483.31,483.48,483.01,483.02,4472.0,483.31,483.48,483.01,483.02,4472.0
2025-05-21 12:05:00,482.72,482.96,482.72,482.94,400.0,482.72,482.96,482.72,482.94,400.0
2025-05-21 12:10:00,482.74,482.77,482.74,482.77,480.0,482.74,482.77,482.74,482.77,480.0
2025-05-21 12:15:00,483.01,483.02,482.78,482.79,508.0,483.01,483.02,482.78,482.79,508.0
2025-05-21 12:20:00,482.62,482.62,482.3,482.3,246.0,482.62,482.62,482.3,482.3,246.0
2025-05-21 12:25:00,482.25,482.26,482.25,482.25,200.0,482.25,482.26,482.25,482.25,200.0
2025-05-21 12:30:00,482.3,482.3,482.25,482.25,300.0,482.3,482.3,482.25,482.25,300.0
2025-05-21 12:35:00,482.0,482.27,482.0,482.27,200.0,482.0,482.27,482.0,482.27,200.0
2025-05-21 12:40:00,482.27,482.29,482.27,482.28,802.0,482.27,482.29,482.27,482.28,802.0
2025-05-21 12:45:00,482.51,482.93,482.51,482.93,500.0,482.51,482.93,482.51,482.93,500.0
2025-05-21 12:50:00,482.85,483.21,482.85,483.21,637.0,482.85,483.21,482.85,483.21,637.0
2025-05-21 12:55:00,482.87,482.87,482.56,482.57,300.0,482.87,482.87,482.56,482.57,300.0
2025-05-21 13:00:00,482.26,482.6,482.01,482.6,500.0,482.26,482.6,482.01,482.6,500.0
2025-05-21 13:05:00,482.61,482.79,481.68,481.78,1614.0,482.61,482.79,481.68,481.78,1614.0
2025-05-21 13:10:00,481.71,481.71,481.03,481.03,400.0,481.71,481.71,481.03,481.03,400.0
2025-05-21 13:15:00,480.73,480.73,478.79,478.79,831.0,480.73,480.73,478.79,478.79,831.0
2025-05-21 13:20:00,477.86,477.86,477.25,477.47,1900.0,477.86,477.86,477.25,477.47,1900.0
2025-05-21 13:25:00,477.2,477.2,476.3,476.45,2174.0,477.2,477.2,476.3,476.45,2174.0
2025-05-21 13:30:00,475.98,477.46,475.98,477.46,956.0,475.98,477.46,475.98,477.46,956.0
2025-05-21 13:35:00,477.45,478.38,477.45,478.38,750.0,477.45,478.38,477.45,478.38,750.0
2025-05-21 13:40:00,478.92,478.92,477.5,477.5,833.0,478.92,478.92,477.5,477.5,833.0
2025-05-21 13:45:00,477.68,478.12,477.67,477.83,800.0,477.68,478.12,477.67,477.83,800.0
2025-05-21 13:50:00,477.64,477.7,477.27,477.7,478.0,477.64,477.7,477.27,477.7,478.0
2025-05-21 13:55:00,477.02,477.02,476.66,477.0,899.0,477.02,477.02,476.66,477.0,899.0
2025-05-21 14:00:00,476.95,476.95,476.3,476.31,4161.0,476.95,476.95,476.3,476.31,4161.0
2025-05-21 14:05:00,476.06,476.6,475.74,476.49,8393.0,476.06,476.6,475.74,476.49,8393.0
2025-05-21 14:10:00,476.21,476.21,476.05,476.05,1087.0,476.21,476.21,476.05,476.05,1087.0
2025-05-21 14:15:00,476.48,476.93,476.02,476.04,6376.0,476.48,476.93,476.02,476.04,6376.0
2025-05-21 14:20:00,475.68,475.68,474.65,475.0,3100.0,475.68,475.68,474.65,475.0,3100.0
2025-05-21 14:25:00,475.18,475.8,474.92,475.32,3886.0,475.18,475.8,474.92,475.32,3886.0
2025-05-21 14:30:00,475.91,475.94,475.91,475.94,850.0,475.91,475.94,475.91,475.94,850.0
2025-05-21 14:35:00,476.04,476.47,475.97,476.46,2163.0,476.04,476.47,475.97,476.46,2163.0
2025-05-21 14:40:00,476.18,476.9,476.17,476.27,12817.0,476.18,476.9,476.17,476.27,12817.0
2025-05-21 14:45:00,476.29,476.29,475.01,475.01,1463.0,476.29,476.29,475.01,475.01,1463.0
2025-05-21 14:50:00,475.27,475.28,474.91,474.91,1016.0,475.27,475.28,474.91,474.91,1016.0
2025-05-21 14:55:00,474.91,474.91,474.01,474.75,5949.0,474.91,474.91,474.01,474.75,5949.0
2025-05-21 15:00:00,474.59,474.98,474.58,474.94,1284.0,474.59,474.98,474.58,474.94,1284.0
2025-05-21 15:05:00,474.69,475.09,473.48,473.52,2918.0,474.69,475.09,473.48,473.52,2918.0
2025-05-21 15:10:00,473.24,474.37,473.0,474.33,1700.0,473.24,474.37,473.0,474.33,1700.0
2025-05-21 15:15:00,474.42,474.42,473.5,473.69,1240.0,474.42,474.42,473.5,473.69,1240.0
2025-05-21 15:20:00,473.96,473.96,473.14,473.41,1465.0,473.96,473.96,473.14,473.41,1465.0
2025-05-21 15:25:00,472.77,473.11,472.58,472.71,1026.0,472.77,473.11,472.58,472.71,1026.0
2025-05-21 15:30:00,472.91,474.25,472.65,474.25,11826.0,472.91,474.25,472.65,474.25,11826.0
2025-05-21 15:35:00,474.28,474.29,473.68,474.16,3753.0,474.28,474.29,473.68,474.16,3753.0
2025-05-21 15:40:00,474.2,474.43,473.98,473.98,6446.0,474.2,474.43,473.98,473.98,6446.0
2025-05-21 15:45:00,474.34,474.54,473.66,473.76,3343.0,474.34,474.54,473.66,473.76,3343.0
2025-05-21 15:50:00,474.0,474.01,472.9,472.99,5089.0,474.0,474.01,472.9,472.99,5089.0
2025-05-21 15:55:00,473.12,473.24,472.59,472.6,25296.0,473.12,473.24,472.59,472.6,25296.0
2025-05-22 09:30:00,472.28,473.53,472.27,473.53,5719.0,472.28,473.53,472.27,473.53,5719.0
2025-05-22 09:35:00,472.93,473.33,471.67,472.23,1621.0,472.93,473.33,471.67,472.23,1621.0
2025-05-22 09:40:00,472.23,473.48,472.19,473.48,4731.0,472.23,473.48,472.19,473.48,4731.0
2025-05-22 09:45:00,473.97,474.04,472.63,472.69,11892.0,473.97,474.04,472.63,472.69,11892.0
2025-05-22 09:50:00,472.92,473.77,472.91,473.65,1717.0,472.92,473.77,472.91,473.65,1717.0
2025-05-22 09:55:00,473.52,473.71,472.97,473.29,2170.0,473.52,473.71,472.97,473.29,2170.0
2025-05-22 10:00:00,473.11,473.89,473.1,473.84,1167.0,473.11,473.89,473.1,473.84,1167.0
2025-05-22 10:05:00,473.78,474.07,473.23,474.06,4161.0,473.78,474.07,473.23,474.06,4161.0
2025-05-22 10:10:00,474.0,474.0,473.35,473.53,6005.0,474.0,474.0,473.35,473.53,6005.0
2025-05-22 10:15:00,473.54,473.66,472.4,472.4,14215.0,473.54,473.66,472.4,472.4,14215.0
2025-05-22 10:20:00,471.82,471.95,470.68,470.85,2927.0,471.82,471.95,470.68,470.85,2927.0
2025-05-22 10:25:00,470.22,470.6,469.38,469.38,1784.0,470.22,470.6,469.38,469.38,1784.0
2025-05-22 10:30:00,469.77,470.23,469.65,469.87,1025.0,469.77,470.23,469.65,469.87,1025.0
2025-05-22 10:35:00,469.86,469.87,469.49,469.49,615.0,469.86,469.87,469.49,469.49,615.0
2025-05-22 10:40:00,470.04,470.26,469.49,469.49,817.0,470.04,470.26,469.49,469.49,817.0
2025-05-22 10:45:00,469.29,469.81,469.06,469.44,7154.0,469.29,469.81,469.06,469.44,7154.0
2025-05-22 10:50:00,469.55,469.8,469.24,469.37,800.0,469.55,469.8,469.24,469.37,800.0
2025-05-22 10:55:00,469.27,469.94,468.78,469.79,3336.0,469.27,469.94,468.78,469.79,3336.0
2025-05-22 11:00:00,469.79,470.75,469.79,470.46,1618.0,469.79,470.75,469.79,470.46,1618.0
2025-05-22 11:05:00,470.55,471.15,470.55,471.15,968.0,470.55,471.15,470.55,471.15,968.0
2025-05-22 11:10:00,471.31,471.66,471.24,471.24,1513.0,471.31,471.66,471.24,471.24,1513.0
2025-05-22 11:15:00,470.78,470.78,470.4,470.41,800.0,470.78,470.78,470.4,470.41,800.0
2025-05-22 11:20:00,470.55,471.26,470.37,471.26,1113.0,470.55,471.26,470.37,471.26,1113.0
2025-05-22 11:25:00,471.23,471.61,470.98,470.98,1247.0,471.23,471.61,470.98,470.98,1247.0
2025-05-22 11:30:00,470.88,471.41,470.87,471.41,517.0,470.88,471.41,470.87,471.41,517.0
2025-05-22 11:35:00,471.21,471.61,471.13,471.28,5611.0,471.21,471.61,471.13,471.28,5611.0
2025-05-22 11:40:00,471.28,471.81,470.94,471.62,3200.0,471.28,471.81,470.94,471.62,3200.0
2025-05-22 11:45:00,471.73,472.09,471.42,471.46,3721.0,471.73,472.09,471.42,471.46,3721.0
2025-05-22 11:50:00,471.5,471.58,471.43,471.58,1394.0,471.5,471.58,471.43,471.58,1394.0
2025-05-22 11:55:00,471.66,471.77,471.65,471.71,900.0,471.66,471.77,471.65,471.71,900.0
2025-05-22 12:00:00,471.9,472.05,471.59,471.59,900.0,471.9,472.05,471.59,471.59,900.0
2025-05-22 12:05:00,471.51,471.77,471.43,471.77,1421.0,471.51,471.77,471.43,471.77,1421.0
2025-05-22 12:10:00,471.72,472.61,471.72,472.52,1489.0,471.72,472.61,471.72,472.52,1489.0
2025-05-22 12:15:00,472.58,473.02,472.55,472.98,650.0,472.58,473.02,472.55,472.98,650.0
2025-05-22 12:20:00,472.52,472.52,472.24,472.3,1635.0,472.52,472.52,472.24,472.3,1635.0
2025-05-22 12:25:00,472.44,472.45,472.11,472.17,1000.0,472.44,472.45,472.11,472.17,1000.0
2025-05-22 12:30:00,472.11,472.3,472.1,472.15,2785.0,472.11,472.3,472.1,472.15,2785.0
2025-05-22 12:35:00,472.22,472.22,471.82,471.82,400.0,472.22,472.22,471.82,471.82,400.0
2025-05-22 12:40:00,471.82,472.14,471.82,472.14,885.0,471.82,472.14,471.82,472.14,885.0
2025-05-22 12:45:00,471.77,472.06,471.37,471.37,500.0,471.77,472.06,471.37,471.37,500.0
2025-05-22 12:50:00,471.06,471.59,470.69,471.17,3148.0,471.06,471.59,470.69,471.17,3148.0
2025-05-22 12:55:00,471.1,471.1,471.04,471.1,1394.0,471.1,471.1,471.04,471.1,1394.0
2025-05-22 13:00:00,470.79,470.79,470.74,470.74,400.0,470.79,470.79,470.74,470.74,400.0
2025-05-22 13:05:00,470.58,470.66,470.44,470.44,700.0,470.58,470.66,470.44,470.44,700.0
2025-05-22 13:10:00,470.55,470.98,470.53,470.81,1713.0,470.55,470.98,470.53,470.81,1713.0
2025-05-22 13:15:00,471.44,471.68,471.43,471.68,200.0,471.44,471.68,471.43,471.68,200.0
2025-05-22 13:20:00,471.79,472.2,471.78,472.1,400.0,471.79,472.2,471.78,472.1,400.0
2025-05-22 13:25:00,472.15,472.26,472.15,472.26,200.0,472.15,472.26,472.15,472.26,200.0
2025-05-22 13:30:00,472.25,472.68,471.94,472.6,800.0,472.25,472.68,471.94,472.6,800.0
2025-05-22 13:35:00,472.27,472.46,471.84,471.84,921.0,472.27,472.46,471.84,471.84,921.0
2025-05-22 13:40:00,472.33,472.7,472.32,472.45,400.0,472.33,472.7,472.32,472.45,400.0
2025-05-22 13:45:00,472.6,472.74,472.15,472.71,1207.0,472.6,472.74,472.15,472.71,1207.0
2025-05-22 13:50:00,472.71,472.71,472.51,472.52,559.0,472.71,472.71,472.51,472.52,559.0
2025-05-22 13:55:00,472.26,473.05,472.26,472.96,1500.0,472.26,473.05,472.26,472.96,1500.0
2025-05-22 14:00:00,472.79,473.31,472.68,472.91,2236.0,472.79,473.31,472.68,472.91,2236.0
2025-05-22 14:05:00,473.18,473.21,472.92,473.03,400.0,473.18,473.21,472.92,473.03,400.0
2025-05-22 14:10:00,473.11,473.24,472.95,473.24,834.0,473.11,473.24,472.95,473.24,834.0
2025-05-22 14:15:00,473.46,473.46,473.46,473.46,100.0,473.46,473.46,473.46,473.46,100.0
2025-05-22 14:20:00,473.57,473.57,473.48,473.49,314.0,473.57,473.57,473.48,473.49,314.0
2025-05-22 14:25:00,473.53,473.53,473.35,473.53,600.0,473.53,473.53,473.35,473.53,600.0
2025-05-22 14:30:00,473.49,473.59,473.2,473.2,1156.0,473.49,473.59,473.2,473.2,1156.0
2025-05-22 14:35:00,473.41,473.44,473.06,473.31,1368.0,473.41,473.44,473.06,473.31,1368.0
2025-05-22 14:40:00,473.25,473.33,473.25,473.33,600.0,473.25,473.33,473.25,473.33,600.0
2025-05-22 14:45:00,473.26,473.75,473.25,473.7,1345.0,473.26,473.75,473.25,473.7,1345.0
2025-05-22 14:50:00,473.33,473.92,473.33,473.69,1113.0,473.33,473.92,473.33,473.69,1113.0
2025-05-22 14:55:00,473.67,473.92,473.66,473.91,1197.0,473.67,473.92,473.66,473.91,1197.0
2025-05-22 15:00:00,473.91,474.27,473.82,473.86,2539.0,473.91,474.27,473.82,473.86,2539.0
2025-05-22 15:05:00,473.86,474.15,473.85,473.87,1025.0,473.86,474.15,473.85,473.87,1025.0
2025-05-22 15:10:00,473.96,474.18,473.7,474.18,2934.0,473.96,474.18,473.7,474.18,2934.0
2025-05-22 15:15:00,474.2,474.2,474.01,474.06,1696.0,474.2,474.2,474.01,474.06,1696.0
2025-05-22 15:20:00,474.14,474.35,473.97,474.35,3223.0,474.14,474.35,473.97,474.35,3223.0
2025-05-22 15:25:00,474.38,474.79,474.36,474.79,1683.0,474.38,474.79,474.36,474.79,1683.0
2025-05-22 15:30:00,474.89,475.4,474.79,475.28,7926.0,474.89,475.4,474.79,475.28,7926.0
2025-05-22 15:35:00,475.25,475.25,474.98,475.2,2430.0,475.25,475.25,474.98,475.2,2430.0
2025-05-22 15:40:00,475.21,475.28,474.68,474.87,4635.0,475.21,475.28,474.68,474.87,4635.0
2025-05-22 15:45:00,474.9,474.9,473.98,474.1,5673.0,474.9,474.9,473.98,474.1,5673.0
2025-05-22 15:50:00,474.55,474.55,473.41,473.41,2108.0,474.55,474.55,473.41,473.41,2108.0
2025-05-22 15:55:00,473.02,473.02,471.44,471.54,23758.0,473.02,473.02,471.44,471.54,23758.0
2025-05-23 09:30:00,468.69,469.31,466.8,468.62,7162.0,468.69,469.31,466.8,468.62,7162.0
2025-05-23 09:35:00,468.45,470.24,467.98,467.99,1125.0,468.45,470.24,467.98,467.99,1125.0
2025-05-23 09:40:00,467.97,468.84,467.26,468.41,2030.0,467.97,468.84,467.26,468.41,2030.0
2025-05-23 09:45:00,468.79,468.79,467.61,467.62,428.0,468.79,468.79,467.61,467.62,428.0
2025-05-23 09:50:00,468.34,468.89,467.91,468.11,5541.0,468.34,468.89,467.91,468.11,5541.0
2025-05-23 09:55:00,468.19,468.43,467.6,467.65,2509.0,468.19,468.43,467.6,467.65,2509.0
2025-05-23 10:00:00,468.4,468.99,468.4,468.99,400.0,468.4,468.99,468.4,468.99,400.0
2025-05-23 10:05:00,469.17,469.17,468.72,468.72,1000.0,469.17,469.17,468.72,468.72,1000.0
2025-05-23 10:10:00,468.56,469.66,468.09,469.66,2238.0,468.56,469.66,468.09,469.66,2238.0
2025-05-23 10:15:00,468.8,468.8,468.23,468.24,406.0,468.8,468.8,468.23,468.24,406.0
2025-05-23 10:20:00,468.04,469.28,468.02,469.28,1600.0,468.04,469.28,468.02,469.28,1600.0
2025-05-23 10:25:00,469.36,469.36,469.35,469.36,100.0,469.36,469.36,469.35,469.36,100.0
2025-05-23 10:30:00,468.9,469.45,468.9,469.45,301.0,468.9,469.45,468.9,469.45,301.0
2025-05-23 10:35:00,469.58,469.64,469.58,469.64,200.0,469.58,469.64,469.58,469.64,200.0
2025-05-23 10:40:00,469.91,470.1,469.84,470.1,470.0,469.91,470.1,469.84,470.1,470.0
2025-05-23 10:45:00,470.11,470.41,470.1,470.35,575.0,470.11,470.41,470.1,470.35,575.0
2025-05-23 10:50:00,469.76,469.76,469.01,469.01,605.0,469.76,469.76,469.01,469.01,605.0
2025-05-23 10:55:00,469.17,469.17,468.76,468.76,592.0,469.17,469.17,468.76,468.76,592.0
2025-05-23 11:00:00,468.4,469.0,468.4,469.0,400.0,468.4,469.0,468.4,469.0,400.0
2025-05-23 11:05:00,468.85,468.99,468.85,468.99,373.0,468.85,468.99,468.85,468.99,373.0
2025-05-23 11:10:00,469.27,469.27,468.66,468.86,300.0,469.27,469.27,468.66,468.86,300.0
2025-05-23 11:15:00,468.82,469.16,468.82,469.16,400.0,468.82,469.16,468.82,469.16,400.0
2025-05-23 11:20:00,468.85,469.88,468.85,469.88,1000.0,468.85,469.88,468.85,469.88,1000.0
2025-05-23 11:25:00,469.9,470.26,469.87,469.89,647.0,469.9,470.26,469.87,469.89,647.0
2025-05-23 11:30:00,470.17,470.45,470.16,470.45,354.0,470.17,470.45,470.16,470.45,354.0
2025-05-23 11:35:00,470.67,470.67,470.66,470.67,100.0,470.67,470.67,470.66,470.67,100.0
2025-05-23 11:40:00,470.6,470.63,470.55,470.63,388.0,470.6,470.63,470.55,470.63,388.0
2025-05-23 11:45:00,470.45,470.45,470.45,470.45,100.0,470.45,470.45,470.45,470.45,100.0
2025-05-23 11:50:00,470.39,470.39,470.0,470.13,510.0,470.39,470.39,470.0,470.13,510.0
2025-05-23 11:55:00,469.93,469.95,469.71,469.71,893.0,469.93,469.95,469.71,469.71,893.0
2025-05-23 12:00:00,469.92,470.2,469.6,469.6,800.0,469.92,470.2,469.6,469.6,800.0
2025-05-23 12:05:00,469.33,469.73,469.33,469.73,400.0,469.33,469.73,469.33,469.73,400.0
2025-05-23 12:10:00,469.73,469.73,469.73,469.73,0.0,469.73,469.73,469.73,469.73,0.0
2025-05-23 12:15:00,469.7,470.02,469.7,469.81,622.0,469.7,470.02,469.7,469.81,622.0
2025-05-23 12:20:00,470.01,470.55,470.01,470.55,300.0,470.01,470.55,470.01,470.55,300.0
2025-05-23 12:25:00,470.75,470.76,470.45,470.45,300.0,470.75,470.76,470.45,470.45,300.0
2025-05-23 12:30:00,470.52,470.52,470.38,470.38,300.0,470.52,470.52,470.38,470.38,300.0
2025-05-23 12:35:00,470.06,470.59,470.05,470.59,401.0,470.06,470.59,470.05,470.59,401.0
2025-05-23 12:40:00,470.53,470.73,470.53,470.63,655.0,470.53,470.73,470.53,470.63,655.0
2025-05-23 12:45:00,470.67,471.15,470.66,471.15,935.0,470.67,471.15,470.66,471.15,935.0
2025-05-23 12:50:00,471.2,471.31,471.19,471.31,324.0,471.2,471.31,471.19,471.31,324.0
2025-05-23 12:55:00,470.84,470.98,470.83,470.98,561.0,470.84,470.98,470.83,470.98,561.0
2025-05-23 13:00:00,470.67,470.79,470.45,470.79,700.0,470.67,470.79,470.45,470.79,700.0
2025-05-23 13:05:00,471.05,471.05,470.94,470.98,425.0,471.05,471.05,470.94,470.98,425.0
2025-05-23 13:10:00,470.98,471.19,470.97,471.19,600.0,470.98,471.19,470.97,471.19,600.0
2025-05-23 13:15:00,471.04,471.64,471.04,471.48,1101.0,471.04,471.64,471.04,471.48,1101.0
2025-05-23 13:20:00,471.45,471.46,471.45,471.46,200.0,471.45,471.46,471.45,471.46,200.0
2025-05-23 13:25:00,471.58,471.86,471.58,471.77,2030.0,471.58,471.86,471.58,471.77,2030.0
2025-05-23 13:30:00,471.55,471.63,471.27,471.27,1241.0,471.55,471.63,471.27,471.27,1241.0
2025-05-23 13:35:00,471.27,471.77,471.27,471.73,3341.0,471.27,471.77,471.27,471.73,3341.0
2025-05-23 13:40:00,471.38,471.38,471.37,471.38,100.0,471.38,471.38,471.37,471.38,100.0
2025-05-23 13:45:00,471.69,471.91,471.41,471.41,2640.0,471.69,471.91,471.41,471.41,2640.0
2025-05-23 13:50:00,471.41,471.86,471.41,471.41,3923.0,471.41,471.86,471.41,471.41,3923.0
2025-05-23 13:55:00,471.69,471.73,471.69,471.73,200.0,471.69,471.73,471.69,471.73,200.0
2025-05-23 14:00:00,472.1,472.16,472.07,472.16,452.0,472.1,472.16,472.07,472.16,452.0
2025-05-23 14:05:00,472.29,472.42,472.02,472.15,953.0,472.29,472.42,472.02,472.15,953.0
2025-05-23 14:10:00,472.06,472.06,471.9,471.99,1048.0,472.06,472.06,471.9,471.99,1048.0
2025-05-23 14:15:00,472.14,472.15,471.63,471.63,900.0,472.14,472.15,471.63,471.63,900.0
2025-05-23 14:20:00,471.39,471.48,471.13,471.13,460.0,471.39,471.48,471.13,471.13,460.0
2025-05-23 14:25:00,471.21,471.48,471.07,471.37,814.0,471.21,471.48,471.07,471.37,814.0
2025-05-23 14:30:00,471.44,471.73,471.43,471.73,300.0,471.44,471.73,471.43,471.73,300.0
2025-05-23 14:35:00,471.5,472.12,471.5,471.79,531.0,471.5,472.12,471.5,471.79,531.0
2025-05-23 14:40:00,471.67,471.94,471.61,471.94,1040.0,471.67,471.94,471.61,471.94,1040.0
2025-05-23 14:45:00,471.45,471.66,471.45,471.66,278.0,471.45,471.66,471.45,471.66,278.0
2025-05-23 14:50:00,471.42,471.43,471.42,471.42,100.0,471.42,471.43,471.42,471.42,100.0
2025-05-23 14:55:00,471.81,471.81,471.28,471.28,1839.0,471.81,471.81,471.28,471.28,1839.0
2025-05-23 15:00:00,471.04,471.07,471.03,471.07,300.0,471.04,471.07,471.03,471.07,300.0
2025-05-23 15:05:00,471.2,471.2,471.2,471.2,100.0,471.2,471.2,471.2,471.2,100.0
2025-05-23 15:10:00,471.76,471.87,471.69,471.69,600.0,471.76,471.87,471.69,471.69,600.0
2025-05-23 15:15:00,471.96,471.97,471.27,471.31,578.0,471.96,471.97,471.27,471.31,578.0
2025-05-23 15:20:00,471.56,471.56,470.87,470.94,839.0,471.56,471.56,470.87,470.94,839.0
2025-05-23 15:25:00,470.73,470.91,470.73,470.91,400.0,470.73,470.91,470.73,470.91,400.0
2025-05-23 15:30:00,470.88,471.05,470.73,470.73,469.0,470.88,471.05,470.73,470.73,469.0
2025-05-23 15:35:00,471.02,471.36,470.79,471.31,1000.0,471.02,471.36,470.79,471.31,1000.0
2025-05-23 15:40:00,471.24,471.6,471.01,471.13,1238.0,471.24,471.6,471.01,471.13,1238.0
2025-05-23 15:45:00,470.79,471.02,470.55,470.73,1164.0,470.79,471.02,470.55,470.73,1164.0
2025-05-23 15:50:00,470.49,470.84,469.49,469.69,2879.0,470.49,470.84,469.49,469.69,2879.0
2025-05-23 15:55:00,469.46,470.39,469.15,469.89,8015.0,469.46,470.39,469.15,469.89,8015.0
2025-05-27 09:30:00,474.9,476.56,473.83,474.91,17296.0,474.9,476.56,473.83,474.91,17296.0
2025-05-27 09:35:00,474.91,476.34,473.82,475.97,2814.0,474.91,476.34,473.82,475.97,2814.0
2025-05-27 09:40:00,475.53,476.23,475.51,476.13,1085.0,475.53,476.23,475.51,476.13,1085.0
2025-05-27 09:45:00,476.48,477.26,476.48,476.62,1808.0,476.48,477.26,476.48,476.62,1808.0
2025-05-27 09:50:00,476.31,476.95,476.3,476.76,3160.0,476.31,476.95,476.3,476.76,3160.0
2025-05-27 09:55:00,476.99,477.75,476.64,476.97,5129.0,476.99,477.75,476.64,476.97,5129.0
2025-05-27 10:00:00,476.97,477.42,476.96,477.05,1597.0,476.97,477.42,476.96,477.05,1597.0
2025-05-27 10:05:00,477.05,477.06,476.21,476.54,2815.0,477.05,477.06,476.21,476.54,2815.0
2025-05-27 10:10:00,476.54,476.54,476.31,476.31,2032.0,476.54,476.54,476.31,476.31,2032.0
2025-05-27 10:15:00,476.67,477.3,476.41,476.96,2265.0,476.67,477.3,476.41,476.96,2265.0
2025-05-27 10:20:00,477.65,478.41,477.65,477.97,3019.0,477.65,478.41,477.65,477.97,3019.0
2025-05-27 10:25:00,478.05,478.09,477.87,478.06,2200.0,478.05,478.09,477.87,478.06,2200.0
2025-05-27 10:30:00,478.04,478.4,477.32,477.33,7107.0,478.04,478.4,477.32,477.33,7107.0
2025-05-27 10:35:00,477.56,477.56,477.14,477.46,3050.0,477.56,477.56,477.14,477.46,3050.0
2025-05-27 10:40:00,477.45,478.26,477.3,477.58,2786.0,477.45,478.26,477.3,477.58,2786.0
2025-05-27 10:45:00,477.58,478.08,477.56,477.84,2577.0,477.58,478.08,477.56,477.84,2577.0
2025-05-27 10:50:00,477.86,478.21,477.71,477.88,1400.0,477.86,478.21,477.71,477.88,1400.0
2025-05-27 10:55:00,477.75,477.88,477.05,477.53,1802.0,477.75,477.88,477.05,477.53,1802.0
2025-05-27 11:00:00,478.3,478.3,478.0,478.09,2901.0,478.3,478.3,478.0,478.09,2901.0
2025-05-27 11:05:00,477.87,478.23,477.72,477.93,1357.0,477.87,478.23,477.72,477.93,1357.0
2025-05-27 11:10:00,478.31,478.57,478.24,478.25,1079.0,478.31,478.57,478.24,478.25,1079.0
2025-05-27 11:15:00,478.33,478.94,478.32,478.94,500.0,478.33,478.94,478.32,478.94,500.0
2025-05-27 11:20:00,478.74,478.95,478.48,478.95,3075.0,478.74,478.95,478.48,478.95,3075.0
2025-05-27 11:25:00,478.79,479.39,478.78,479.33,2036.0,478.79,479.39,478.78,479.33,2036.0
2025-05-27 11:30:00,479.29,479.65,479.24,479.65,1100.0,479.29,479.65,479.24,479.65,1100.0
2025-05-27 11:35:00,479.25,479.55,479.24,479.52,723.0,479.25,479.55,479.24,479.52,723.0
2025-05-27 11:40:00,479.23,479.59,479.23,479.59,1252.0,479.23,479.59,479.23,479.59,1252.0
2025-05-27 11:45:00,479.52,479.68,479.43,479.45,500.0,479.52,479.68,479.43,479.45,500.0
2025-05-27 11:50:00,479.43,479.5,479.18,479.49,1719.0,479.43,479.5,479.18,479.49,1719.0
2025-05-27 11:55:00,479.42,479.42,479.27,479.27,200.0,479.42,479.42,479.27,479.27,200.0
2025-05-27 12:00:00,479.27,480.09,479.26,480.04,1028.0,479.27,480.09,479.26,480.04,1028.0
2025-05-27 12:05:00,479.99,480.2,479.98,480.1,800.0,479.99,480.2,479.98,480.1,800.0
2025-05-27 12:10:00,479.98,480.22,479.84,479.99,1280.0,479.98,480.22,479.84,479.99,1280.0
2025-05-27 12:15:00,479.79,479.79,479.27,479.27,1242.0,479.79,479.79,479.27,479.27,1242.0
2025-05-27 12:20:00,479.81,479.94,479.77,479.94,500.0,479.81,479.94,479.77,479.94,500.0
2025-05-27 12:25:00,479.77,479.87,479.65,479.87,834.0,479.77,479.87,479.65,479.87,834.0
2025-05-27 12:30:00,479.89,479.95,479.73,479.83,1200.0,479.89,479.95,479.73,479.83,1200.0
2025-05-27 12:35:00,479.75,480.24,479.75,480.24,507.0,479.75,480.24,479.75,480.24,507.0
2025-05-27 12:40:00,480.92,481.06,480.76,480.77,800.0,480.92,481.06,480.76,480.77,800.0
2025-05-27 12:45:00,480.81,480.93,480.26,480.28,1620.0,480.81,480.93,480.26,480.28,1620.0
2025-05-27 12:50:00,480.4,480.78,480.22,480.22,1130.0,480.4,480.78,480.22,480.22,1130.0
2025-05-27 12:55:00,480.28,480.42,480.24,480.37,2639.0,480.28,480.42,480.24,480.37,2639.0
2025-05-27 13:00:00,480.45,480.81,480.36,480.81,1519.0,480.45,480.81,480.36,480.81,1519.0
2025-05-27 13:05:00,480.61,480.61,480.6,480.61,237.0,480.61,480.61,480.6,480.61,237.0
2025-05-27 13:10:00,480.5,480.6,480.35,480.6,810.0,480.5,480.6,480.35,480.6,810.0
2025-05-27 13:15:00,480.6,481.04,480.59,481.04,656.0,480.6,481.04,480.59,481.04,656.0
2025-05-27 13:20:00,481.03,481.08,480.92,480.95,779.0,481.03,481.08,480.92,480.95,779.0
2025-05-27 13:25:00,480.99,480.99,480.99,480.99,100.0,480.99,480.99,480.99,480.99,100.0
2025-05-27 13:30:00,480.75,481.0,480.74,480.75,475.0,480.75,481.0,480.74,480.75,475.0
2025-05-27 13:35:00,480.92,480.98,480.74,480.88,1809.0,480.92,480.98,480.74,480.88,1809.0
2025-05-27 13:40:00,480.77,480.88,480.69,480.88,805.0,480.77,480.88,480.69,480.88,805.0
2025-05-27 13:45:00,480.91,481.08,480.85,481.08,915.0,480.91,481.08,480.85,481.08,915.0
2025-05-27 13:50:00,481.05,481.33,480.88,480.88,1618.0,481.05,481.33,480.88,480.88,1618.0
2025-05-27 13:55:00,481.34,481.81,481.31,481.62,2603.0,481.34,481.81,481.31,481.62,2603.0
2025-05-27 14:00:00,481.81,481.88,481.42,481.42,2367.0,481.81,481.88,481.42,481.42,2367.0
2025-05-27 14:05:00,481.27,481.92,481.27,481.92,325.0,481.27,481.92,481.27,481.92,325.0
2025-05-27 14:10:00,481.58,481.81,481.58,481.73,1000.0,481.58,481.81,481.58,481.73,1000.0
2025-05-27 14:15:00,481.73,481.73,481.45,481.54,800.0,481.73,481.73,481.45,481.54,800.0
2025-05-27 14:20:00,481.37,481.55,481.29,481.48,1377.0,481.37,481.55,481.29,481.48,1377.0
2025-05-27 14:25:00,481.36,481.69,481.3,481.37,1160.0,481.36,481.69,481.3,481.37,1160.0
2025-05-27 14:30:00,481.33,481.57,481.33,481.57,500.0,481.33,481.57,481.33,481.57,500.0
2025-05-27 14:35:00,481.53,481.76,481.52,481.62,800.0,481.53,481.76,481.52,481.62,800.0
2025-05-27 14:40:00,481.39,481.39,481.33,481.39,510.0,481.39,481.39,481.33,481.39,510.0
2025-05-27 14:45:00,481.29,481.4,481.1,481.1,1400.0,481.29,481.4,481.1,481.1,1400.0
2025-05-27 14:50:00,481.24,481.34,481.18,481.34,1082.0,481.24,481.34,481.18,481.34,1082.0
2025-05-27 14:55:00,481.19,481.19,480.61,480.61,1470.0,481.19,481.19,480.61,480.61,1470.0
2025-05-27 15:00:00,480.6,480.81,480.59,480.65,800.0,480.6,480.81,480.59,480.65,800.0
2025-05-27 15:05:00,480.98,480.98,480.62,480.62,700.0,480.98,480.98,480.62,480.62,700.0
2025-05-27 15:10:00,480.46,480.47,480.39,480.45,508.0,480.46,480.47,480.39,480.45,508.0
2025-05-27 15:15:00,480.5,480.64,480.44,480.55,902.0,480.5,480.64,480.44,480.55,902.0
2025-05-27 15:20:00,480.44,480.61,480.26,480.31,1370.0,480.44,480.61,480.26,480.31,1370.0
2025-05-27 15:25:00,480.46,480.68,480.38,480.56,2483.0,480.46,480.68,480.38,480.56,2483.0
2025-05-27 15:30:00,480.44,481.07,480.2,480.98,5689.0,480.44,481.07,480.2,480.98,5689.0
2025-05-27 15:35:00,481.05,481.15,480.75,481.15,6882.0,481.05,481.15,480.75,481.15,6882.0
2025-05-27 15:40:00,481.08,481.1,480.73,480.86,4188.0,481.08,481.1,480.73,480.86,4188.0
2025-05-27 15:45:00,480.85,480.85,480.4,480.41,6421.0,480.85,480.85,480.4,480.41,6421.0
2025-05-27 15:50:00,480.3,481.39,480.29,481.22,11515.0,480.3,481.39,480.29,481.22,11515.0
2025-05-27 15:55:00,481.4,481.5,481.01,481.25,34180.0,481.4,481.5,481.01,481.25,34180.0
2025-05-28 09:30:00,479.74,480.81,479.43,479.69,4423.0,479.74,480.81,479.43,479.69,4423.0
2025-05-28 09:35:00,481.31,481.31,479.53,480.65,2165.0,481.31,481.31,479.53,480.65,2165.0
2025-05-28 09:40:00,481.09,482.26,481.09,481.89,2839.0,481.09,482.26,481.09,481.89,2839.0
2025-05-28 09:45:00,481.73,481.73,481.44,481.6,2402.0,481.73,481.73,481.44,481.6,2402.0
2025-05-28 09:50:00,481.55,481.6,480.62,480.62,3591.0,481.55,481.6,480.62,480.62,3591.0
2025-05-28 09:55:00,480.99,481.79,480.95,481.79,1300.0,480.99,481.79,480.95,481.79,1300.0
2025-05-28 10:00:00,481.49,481.66,480.57,481.66,2163.0,481.49,481.66,480.57,481.66,2163.0
2025-05-28 10:05:00,480.98,480.98,480.3,480.55,300.0,480.98,480.98,480.3,480.55,300.0
2025-05-28 10:10:00,480.55,480.96,479.21,479.21,1860.0,480.55,480.96,479.21,479.21,1860.0
2025-05-28 10:15:00,479.92,480.03,479.49,479.96,1379.0,479.92,480.03,479.49,479.96,1379.0
2025-05-28 10:20:00,480.18,480.18,479.88,479.98,800.0,480.18,480.18,479.88,479.98,800.0
2025-05-28 10:25:00,480.33,480.33,480.21,480.21,400.0,480.33,480.33,480.21,480.21,400.0
2025-05-28 10:30:00,479.53,479.9,479.52,479.9,887.0,479.53,479.9,479.52,479.9,887.0
2025-05-28 10:35:00,480.02,480.02,479.41,479.65,1500.0,480.02,480.02,479.41,479.65,1500.0
2025-05-28 10:40:00,479.02,480.12,479.02,479.74,1839.0,479.02,480.12,479.02,479.74,1839.0
2025-05-28 10:45:00,479.77,480.25,479.69,480.01,3061.0,479.77,480.25,479.69,480.01,3061.0
2025-05-28 10:50:00,479.91,480.07,479.41,479.41,4202.0,479.91,480.07,479.41,479.41,4202.0
2025-05-28 10:55:00,479.48,479.82,479.43,479.82,701.0,479.48,479.82,479.43,479.82,701.0
2025-05-28 11:00:00,479.95,480.33,479.95,480.3,500.0,479.95,480.33,479.95,480.3,500.0
2025-05-28 11:05:00,480.44,481.15,480.27,480.57,4579.0,480.44,481.15,480.27,480.57,4579.0
2025-05-28 11:10:00,479.68,480.4,479.67,480.27,1981.0,479.68,480.4,479.67,480.27,1981.0
2025-05-28 11:15:00,479.96,480.01,479.57,479.82,1620.0,479.96,480.01,479.57,479.82,1620.0
2025-05-28 11:20:00,479.81,480.24,479.81,480.24,1002.0,479.81,480.24,479.81,480.24,1002.0
2025-05-28 11:25:00,479.86,479.93,479.84,479.93,892.0,479.86,479.93,479.84,479.93,892.0
2025-05-28 11:30:00,479.86,480.33,479.76,479.76,4837.0,479.86,480.33,479.76,479.76,4837.0
2025-05-28 11:35:00,480.06,480.21,479.85,480.21,2438.0,480.06,480.21,479.85,480.21,2438.0
2025-05-28 11:40:00,480.3,480.37,480.29,480.37,681.0,480.3,480.37,480.29,480.37,681.0
2025-05-28 11:45:00,480.71,480.9,480.71,480.9,507.0,480.71,480.9,480.71,480.9,507.0
2025-05-28 11:50:00,481.09,481.1,481.09,481.1,414.0,481.09,481.1,481.09,481.1,414.0
2025-05-28 11:55:00,481.09,481.09,480.9,481.05,900.0,481.09,481.09,480.9,481.05,900.0
2025-05-28 12:00:00,481.4,481.52,481.4,481.46,502.0,481.4,481.52,481.4,481.46,502.0
2025-05-28 12:05:00,481.34,481.86,481.34,481.78,400.0,481.34,481.86,481.34,481.78,400.0
2025-05-28 12:10:00,481.77,482.19,481.77,481.96,4884.0,481.77,482.19,481.77,481.96,4884.0
2025-05-28 12:15:00,481.94,481.94,481.94,481.94,840.0,481.94,481.94,481.94,481.94,840.0
2025-05-28 12:20:00,481.93,482.21,481.81,482.21,400.0,481.93,482.21,481.81,482.21,400.0
2025-05-28 12:25:00,482.31,482.31,482.04,482.04,574.0,482.31,482.31,482.04,482.04,574.0
2025-05-28 12:30:00,482.21,482.21,482.2,482.21,100.0,482.21,482.21,482.2,482.21,100.0
2025-05-28 12:35:00,482.34,482.43,482.2,482.2,524.0,482.34,482.43,482.2,482.2,524.0
2025-05-28 12:40:00,482.29,482.63,482.25,482.62,1119.0,482.29,482.63,482.25,482.62,1119.0
2025-05-28 12:45:00,482.63,482.93,482.62,482.9,800.0,482.63,482.93,482.62,482.9,800.0
2025-05-28 12:50:00,482.97,482.97,482.6,482.6,402.0,482.97,482.97,482.6,482.6,402.0
2025-05-28 12:55:00,482.99,482.99,482.98,482.99,336.0,482.99,482.99,482.98,482.99,336.0
2025-05-28 13:00:00,482.67,482.72,482.67,482.72,200.0,482.67,482.72,482.67,482.72,200.0
2025-05-28 13:05:00,482.87,483.03,482.81,482.81,700.0,482.87,483.03,482.81,482.81,700.0
2025-05-28 13:10:00,482.76,483.07,482.71,482.71,800.0,482.76,483.07,482.71,482.71,800.0
2025-05-28 13:15:00,482.98,482.99,482.7,482.74,711.0,482.98,482.99,482.7,482.74,711.0
2025-05-28 13:20:00,482.74,483.03,482.74,483.03,896.0,482.74,483.03,482.74,483.03,896.0
2025-05-28 13:25:00,482.44,482.95,482.44,482.63,1485.0,482.44,482.95,482.44,482.63,1485.0
2025-05-28 13:30:00,482.53,482.53,482.37,482.37,482.0,482.53,482.53,482.37,482.37,482.0
2025-05-28 13:35:00,482.17,482.17,481.81,481.81,1259.0,482.17,482.17,481.81,481.81,1259.0
2025-05-28 13:40:00,481.78,481.92,481.71,481.81,925.0,481.78,481.92,481.71,481.81,925.0
2025-05-28 13:45:00,481.89,482.04,481.89,481.99,677.0,481.89,482.04,481.89,481.99,677.0
2025-05-28 13:50:00,482.02,482.02,481.67,481.67,550.0,482.02,482.02,481.67,481.67,550.0
2025-05-28 13:55:00,481.97,482.28,481.96,481.97,563.0,481.97,482.28,481.96,481.97,563.0
2025-05-28 14:00:00,482.32,482.64,482.32,482.64,633.0,482.32,482.64,482.32,482.64,633.0
2025-05-28 14:05:00,482.38,482.39,482.38,482.38,117.0,482.38,482.39,482.38,482.38,117.0
2025-05-28 14:10:00,482.47,482.8,482.46,482.8,322.0,482.47,482.8,482.46,482.8,322.0
2025-05-28 14:15:00,482.55,482.55,482.04,482.05,300.0,482.55,482.55,482.04,482.05,300.0
2025-05-28 14:20:00,482.15,482.23,481.95,482.23,832.0,482.15,482.23,481.95,482.23,832.0
2025-05-28 14:25:00,482.61,482.61,482.28,482.44,882.0,482.61,482.61,482.28,482.44,882.0
2025-05-28 14:30:00,482.48,482.62,482.09,482.1,1370.0,482.48,482.62,482.09,482.1,1370.0
2025-05-28 14:35:00,482.25,482.25,482.12,482.12,209.0,482.25,482.25,482.12,482.12,209.0
2025-05-28 14:40:00,482.02,482.17,482.0,482.0,400.0,482.02,482.17,482.0,482.0,400.0
2025-05-28 14:45:00,481.76,482.03,481.71,481.71,600.0,481.76,482.03,481.71,481.71,600.0
2025-05-28 14:50:00,480.59,481.01,480.26,480.66,1391.0,480.59,481.01,480.26,480.66,1391.0
2025-05-28 14:55:00,480.59,481.04,480.58,480.96,549.0,480.59,481.04,480.58,480.96,549.0
2025-05-28 15:00:00,481.23,481.36,480.83,481.28,2170.0,481.23,481.36,480.83,481.28,2170.0
2025-05-28 15:05:00,481.12,481.63,481.11,481.41,967.0,481.12,481.63,481.11,481.41,967.0
2025-05-28 15:10:00,481.39,481.51,480.46,480.69,1303.0,481.39,481.51,480.46,480.69,1303.0
2025-05-28 15:15:00,480.63,480.63,480.44,480.48,530.0,480.63,480.63,480.44,480.48,530.0
2025-05-28 15:20:00,480.59,480.59,480.2,480.43,1600.0,480.59,480.59,480.2,480.43,1600.0
2025-05-28 15:25:00,480.15,480.16,480.06,480.06,400.0,480.15,480.16,480.06,480.06,400.0
2025-05-28 15:30:00,480.38,480.38,479.85,479.96,1005.0,480.38,480.38,479.85,479.96,1005.0
2025-05-28 15:35:00,479.87,479.87,479.16,479.34,1366.0,479.87,479.87,479.16,479.34,1366.0
2025-05-28 15:40:00,479.11,479.5,479.1,479.41,1638.0,479.11,479.5,479.1,479.41,1638.0
2025-05-28 15:45:00,479.41,479.57,479.22,479.22,1423.0,479.41,479.57,479.22,479.22,1423.0
2025-05-28 15:50:00,478.8,478.8,477.96,478.13,3050.0,478.8,478.8,477.96,478.13,3050.0
2025-05-28 15:55:00,478.05,478.74,477.78,478.56,14154.0,478.05,478.74,477.78,478.56,14154.0
2025-05-29 09:30:00,480.3,481.05,476.98,478.68,9058.0,480.3,481.05,476.98,478.68,9058.0
2025-05-29 09:35:00,479.26,479.37,478.29,478.51,951.0,479.26,479.37,478.29,478.51,951.0
2025-05-29 09:40:00,478.95,478.95,478.92,478.92,460.0,478.95,478.95,478.92,478.92,460.0
2025-05-29 09:45:00,479.43,480.25,479.25,480.01,997.0,479.43,480.25,479.25,480.01,997.0
2025-05-29 09:50:00,479.84,481.52,479.84,481.2,2039.0,479.84,481.52,479.84,481.2,2039.0
2025-05-29 09:55:00,481.22,481.22,481.22,481.22,100.0,481.22,481.22,481.22,481.22,100.0
2025-05-29 10:00:00,481.33,482.25,481.22,482.25,1212.0,481.33,482.25,481.22,482.25,1212.0
2025-05-29 10:05:00,482.15,482.15,480.81,480.81,2195.0,482.15,482.15,480.81,480.81,2195.0
2025-05-29 10:10:00,481.3,481.3,480.84,480.96,1384.0,481.3,481.3,480.84,480.96,1384.0
2025-05-29 10:15:00,480.95,481.49,480.19,480.19,947.0,480.95,481.49,480.19,480.19,947.0
2025-05-29 10:20:00,480.1,480.38,480.01,480.23,879.0,480.1,480.38,480.01,480.23,879.0
2025-05-29 10:25:00,480.5,481.16,480.49,481.06,1159.0,480.5,481.16,480.49,481.06,1159.0
2025-05-29 10:30:00,481.09,481.09,480.0,480.0,526.0,481.09,481.09,480.0,480.0,526.0
2025-05-29 10:35:00,479.79,480.39,479.79,480.02,1997.0,479.79,480.39,479.79,480.02,1997.0
2025-05-29 10:40:00,479.99,480.41,479.35,479.67,1150.0,479.99,480.41,479.35,479.67,1150.0
2025-05-29 10:45:00,479.25,479.59,479.25,479.45,700.0,479.25,479.59,479.25,479.45,700.0
2025-05-29 10:50:00,479.35,480.61,479.35,480.55,3413.0,479.35,480.61,479.35,480.55,3413.0
2025-05-29 10:55:00,480.38,481.05,480.37,481.0,5541.0,480.38,481.05,480.37,481.0,5541.0
2025-05-29 11:00:00,480.58,480.61,480.42,480.42,3090.0,480.58,480.61,480.42,480.42,3090.0
2025-05-29 11:05:00,480.5,480.5,480.32,480.5,335.0,480.5,480.5,480.32,480.5,335.0
2025-05-29 11:10:00,480.96,480.96,480.41,480.43,535.0,480.96,480.96,480.41,480.43,535.0
2025-05-29 11:15:00,480.97,480.97,479.85,480.08,1865.0,480.97,480.97,479.85,480.08,1865.0
2025-05-29 11:20:00,480.75,480.75,480.74,480.75,100.0,480.75,480.75,480.74,480.75,100.0
2025-05-29 11:25:00,480.94,481.31,480.9,481.31,1099.0,480.94,481.31,480.9,481.31,1099.0
2025-05-29 11:30:00,481.15,481.15,479.56,479.59,856.0,481.15,481.15,479.56,479.59,856.0
2025-05-29 11:35:00,479.74,479.74,479.31,479.31,325.0,479.74,479.74,479.31,479.31,325.0
2025-05-29 11:40:00,479.55,479.56,479.1,479.1,425.0,479.55,479.56,479.1,479.1,425.0
2025-05-29 11:45:00,479.36,479.62,479.36,479.62,200.0,479.36,479.62,479.36,479.62,200.0
2025-05-29 11:50:00,479.23,479.75,479.23,479.58,600.0,479.23,479.75,479.23,479.58,600.0
2025-05-29 11:55:00,478.97,478.97,477.62,477.62,655.0,478.97,478.97,477.62,477.62,655.0
2025-05-29 12:00:00,477.56,477.84,477.56,477.84,465.0,477.56,477.84,477.56,477.84,465.0
2025-05-29 12:05:00,478.04,478.18,478.04,478.18,206.0,478.04,478.18,478.04,478.18,206.0
2025-05-29 12:10:00,479.08,479.08,479.08,479.08,100.0,479.08,479.08,479.08,479.08,100.0
2025-05-29 12:15:00,479.24,479.55,479.24,479.55,613.0,479.24,479.55,479.24,479.55,613.0
2025-05-29 12:20:00,479.79,479.79,479.32,479.32,3079.0,479.79,479.79,479.32,479.32,3079.0
2025-05-29 12:25:00,479.64,479.81,479.63,479.81,200.0,479.64,479.81,479.63,479.81,200.0
2025-05-29 12:30:00,479.81,480.07,479.73,479.86,924.0,479.81,480.07,479.73,479.86,924.0
2025-05-29 12:35:00,479.86,479.86,479.86,479.86,100.0,479.86,479.86,479.86,479.86,100.0
2025-05-29 12:40:00,480.2,480.2,480.2,480.2,100.0,480.2,480.2,480.2,480.2,100.0
2025-05-29 12:45:00,480.09,480.25,479.62,479.62,646.0,480.09,480.25,479.62,479.62,646.0
2025-05-29 12:50:00,479.62,479.62,479.62,479.62,0.0,479.62,479.62,479.62,479.62,0.0
2025-05-29 12:55:00,480.09,480.83,480.09,480.82,595.0,480.09,480.83,480.09,480.82,595.0
2025-05-29 13:00:00,481.22,481.22,481.22,481.22,100.0,481.22,481.22,481.22,481.22,100.0
2025-05-29 13:05:00,480.79,480.79,480.79,480.79,100.0,480.79,480.79,480.79,480.79,100.0
2025-05-29 13:10:00,480.79,480.82,480.79,480.82,200.0,480.79,480.82,480.79,480.82,200.0
2025-05-29 13:15:00,480.55,480.62,480.14,480.14,603.0,480.55,480.62,480.14,480.14,603.0
2025-05-29 13:20:00,480.47,480.65,480.46,480.65,204.0,480.47,480.65,480.46,480.65,204.0
2025-05-29 13:25:00,480.58,480.58,480.04,480.1,454.0,480.58,480.58,480.04,480.1,454.0
2025-05-29 13:30:00,480.58,480.58,480.29,480.29,483.0,480.58,480.58,480.29,480.29,483.0
2025-05-29 13:35:00,480.3,480.3,480.29,480.3,100.0,480.3,480.3,480.29,480.3,100.0
2025-05-29 13:40:00,480.36,480.46,480.34,480.35,400.0,480.36,480.46,480.34,480.35,400.0
2025-05-29 13:45:00,480.06,480.3,480.06,480.16,400.0,480.06,480.3,480.06,480.16,400.0
2025-05-29 13:50:00,480.27,480.48,480.26,480.42,1189.0,480.27,480.48,480.26,480.42,1189.0
2025-05-29 13:55:00,480.4,480.4,480.06,480.11,802.0,480.4,480.4,480.06,480.11,802.0
2025-05-29 14:00:00,480.26,480.79,480.21,480.66,570.0,480.26,480.79,480.21,480.66,570.0
2025-05-29 14:05:00,480.9,481.13,480.9,481.0,400.0,480.9,481.13,480.9,481.0,400.0
2025-05-29 14:10:00,480.99,481.09,480.75,481.09,300.0,480.99,481.09,480.75,481.09,300.0
2025-05-29 14:15:00,480.97,480.97,480.27,480.36,600.0,480.97,480.97,480.27,480.36,600.0
2025-05-29 14:20:00,480.01,480.2,480.01,480.12,430.0,480.01,480.2,480.01,480.12,430.0
2025-05-29 14:25:00,480.33,480.52,480.33,480.52,300.0,480.33,480.52,480.33,480.52,300.0
2025-05-29 14:30:00,480.44,480.93,480.44,480.81,750.0,480.44,480.93,480.44,480.81,750.0
2025-05-29 14:35:00,481.08,481.27,481.02,481.06,1721.0,481.08,481.27,481.02,481.06,1721.0
2025-05-29 14:40:00,481.42,481.54,481.2,481.2,2605.0,481.42,481.54,481.2,481.2,2605.0
2025-05-29 14:45:00,481.43,481.57,481.18,481.26,873.0,481.43,481.57,481.18,481.26,873.0
2025-05-29 14:50:00,481.3,481.42,481.3,481.42,400.0,481.3,481.42,481.3,481.42,400.0
2025-05-29 14:55:00,481.21,481.29,480.61,480.64,900.0,481.21,481.29,480.61,480.64,900.0
2025-05-29 15:00:00,480.82,481.08,480.82,480.87,1014.0,480.82,481.08,480.82,480.87,1014.0
2025-05-29 15:05:00,481.22,481.22,480.75,480.75,1226.0,481.22,481.22,480.75,480.75,1226.0
2025-05-29 15:10:00,480.75,480.75,480.57,480.61,500.0,480.75,480.75,480.57,480.61,500.0
2025-05-29 15:15:00,480.42,480.91,480.42,480.91,1191.0,480.42,480.91,480.42,480.91,1191.0
2025-05-29 15:20:00,480.86,481.58,480.82,481.2,1902.0,480.86,481.58,480.82,481.2,1902.0
2025-05-29 15:25:00,481.23,481.23,481.09,481.15,1637.0,481.23,481.23,481.09,481.15,1637.0
2025-05-29 15:30:00,481.38,481.6,481.17,481.52,1773.0,481.38,481.6,481.17,481.52,1773.0
2025-05-29 15:35:00,481.48,481.7,481.22,481.46,2213.0,481.48,481.7,481.22,481.46,2213.0
2025-05-29 15:40:00,481.68,481.68,481.19,481.19,1403.0,481.68,481.68,481.19,481.19,1403.0
2025-05-29 15:45:00,481.38,481.97,481.3,481.75,2319.0,481.38,481.97,481.3,481.75,2319.0
2025-05-29 15:50:00,481.97,482.33,481.2,481.41,6440.0,481.97,482.33,481.2,481.41,6440.0
2025-05-29 15:55:00,481.54,481.75,481.1,481.64,11611.0,481.54,481.75,481.1,481.64,11611.0
2025-05-30 09:30:00,481.9,482.14,478.17,482.14,19664.0,481.9,482.14,478.17,482.14,19664.0
2025-05-30 09:35:00,482.14,482.14,481.14,481.14,1022.0,482.14,482.14,481.14,481.14,1022.0
2025-05-30 09:40:00,481.12,482.07,481.11,482.04,1236.0,481.12,482.07,481.11,482.04,1236.0
2025-05-30 09:45:00,481.66,482.25,481.22,481.23,1308.0,481.66,482.25,481.22,481.23,1308.0
2025-05-30 09:50:00,481.23,481.35,480.92,481.32,1876.0,481.23,481.35,480.92,481.32,1876.0
2025-05-30 09:55:00,481.52,481.52,480.6,480.63,3600.0,481.52,481.52,480.6,480.63,3600.0
2025-05-30 10:00:00,480.64,481.63,480.64,481.27,2479.0,480.64,481.63,480.64,481.27,2479.0
2025-05-30 10:05:00,481.61,481.65,480.95,480.97,820.0,481.61,481.65,480.95,480.97,820.0
2025-05-30 10:10:00,481.11,481.48,480.93,481.28,924.0,481.11,481.48,480.93,481.28,924.0
2025-05-30 10:15:00,481.18,481.61,481.01,481.53,1526.0,481.18,481.61,481.01,481.53,1526.0
2025-05-30 10:20:00,481.6,481.97,481.31,481.97,2542.0,481.6,481.97,481.31,481.97,2542.0
2025-05-30 10:25:00,481.58,481.79,481.38,481.38,1333.0,481.58,481.79,481.38,481.38,1333.0
2025-05-30 10:30:00,481.1,481.51,480.58,480.91,4230.0,481.1,481.51,480.58,480.91,4230.0
2025-05-30 10:35:00,480.61,480.94,480.59,480.59,2017.0,480.61,480.94,480.59,480.59,2017.0
2025-05-30 10:40:00,480.44,480.44,479.78,479.78,938.0,480.44,480.44,479.78,479.78,938.0
2025-05-30 10:45:00,479.54,480.11,479.54,480.11,910.0,479.54,480.11,479.54,480.11,910.0
2025-05-30 10:50:00,480.29,480.29,479.69,479.7,571.0,480.29,480.29,479.69,479.7,571.0
2025-05-30 10:55:00,479.9,479.99,479.41,479.41,846.0,479.9,479.99,479.41,479.41,846.0
2025-05-30 11:00:00,479.09,479.31,478.91,479.31,571.0,479.09,479.31,478.91,479.31,571.0
2025-05-30 11:05:00,479.45,479.98,479.44,479.8,705.0,479.45,479.98,479.44,479.8,705.0
2025-05-30 11:10:00,480.0,480.0,479.88,479.89,300.0,480.0,480.0,479.88,479.89,300.0
2025-05-30 11:15:00,479.67,479.82,479.5,479.82,500.0,479.67,479.82,479.5,479.82,500.0
2025-05-30 11:20:00,479.54,480.04,479.52,480.04,1514.0,479.54,480.04,479.52,480.04,1514.0
2025-05-30 11:25:00,479.6,480.29,479.6,480.29,1100.0,479.6,480.29,479.6,480.29,1100.0
2025-05-30 11:30:00,480.44,481.0,479.9,479.9,1855.0,480.44,481.0,479.9,479.9,1855.0
2025-05-30 11:35:00,479.97,480.2,479.73,479.73,682.0,479.97,480.2,479.73,479.73,682.0
2025-05-30 11:40:00,479.66,479.73,479.5,479.69,902.0,479.66,479.73,479.5,479.69,902.0
2025-05-30 11:45:00,479.67,479.73,479.28,479.73,676.0,479.67,479.73,479.28,479.73,676.0
2025-05-30 11:50:00,479.84,480.22,479.76,479.88,1253.0,479.84,480.22,479.76,479.88,1253.0
2025-05-30 11:55:00,480.1,480.32,479.68,479.73,1779.0,480.1,480.32,479.68,479.73,1779.0
2025-05-30 12:00:00,479.73,479.96,479.73,479.96,1464.0,479.73,479.96,479.73,479.96,1464.0
2025-05-30 12:05:00,480.3,480.62,480.29,480.46,500.0,480.3,480.62,480.29,480.46,500.0
2025-05-30 12:10:00,480.75,480.75,480.27,480.27,900.0,480.75,480.75,480.27,480.27,900.0
2025-05-30 12:15:00,479.93,479.93,479.12,479.12,828.0,479.93,479.93,479.12,479.12,828.0
2025-05-30 12:20:00,479.19,479.21,478.74,478.89,2010.0,479.19,479.21,478.74,478.89,2010.0
2025-05-30 12:25:00,479.05,479.05,477.14,477.14,1300.0,479.05,479.05,477.14,477.14,1300.0
2025-05-30 12:30:00,476.97,477.23,475.78,475.82,1648.0,476.97,477.23,475.78,475.82,1648.0
2025-05-30 12:35:00,476.37,477.52,476.23,477.52,1400.0,476.37,477.52,476.23,477.52,1400.0
2025-05-30 12:40:00,477.75,477.76,476.92,476.92,400.0,477.75,477.76,476.92,476.92,400.0
2025-05-30 12:45:00,477.15,477.45,476.89,477.07,1412.0,477.15,477.45,476.89,477.07,1412.0
2025-05-30 12:50:00,477.17,477.17,476.81,476.81,1624.0,477.17,477.17,476.81,476.81,1624.0
2025-05-30 12:55:00,476.73,477.1,476.73,477.1,600.0,476.73,477.1,476.73,477.1,600.0
2025-05-30 13:00:00,476.85,477.55,476.73,477.55,750.0,476.85,477.55,476.73,477.55,750.0
2025-05-30 13:05:00,477.77,478.26,477.77,478.03,1879.0,477.77,478.26,477.77,478.03,1879.0
2025-05-30 13:10:00,477.76,477.76,477.45,477.54,976.0,477.76,477.76,477.45,477.54,976.0
2025-05-30 13:15:00,477.56,478.36,477.52,478.3,1731.0,477.56,478.36,477.52,478.3,1731.0
2025-05-30 13:20:00,478.44,478.49,478.11,478.2,5328.0,478.44,478.49,478.11,478.2,5328.0
2025-05-30 13:25:00,478.2,478.26,477.93,478.11,646.0,478.2,478.26,477.93,478.11,646.0
2025-05-30 13:30:00,478.79,478.79,478.51,478.58,1002.0,478.79,478.79,478.51,478.58,1002.0
2025-05-30 13:35:00,478.51,478.58,478.33,478.36,1134.0,478.51,478.58,478.33,478.36,1134.0
2025-05-30 13:40:00,478.44,478.44,478.13,478.14,900.0,478.44,478.44,478.13,478.14,900.0
2025-05-30 13:45:00,478.24,478.53,477.95,478.19,11208.0,478.24,478.53,477.95,478.19,11208.0
2025-05-30 13:50:00,478.22,478.48,477.61,477.61,2643.0,478.22,478.48,477.61,477.61,2643.0
2025-05-30 13:55:00,477.52,477.97,477.46,477.46,7198.0,477.52,477.97,477.46,477.46,7198.0
2025-05-30 14:00:00,477.65,478.14,477.48,477.84,3073.0,477.65,478.14,477.48,477.84,3073.0
2025-05-30 14:05:00,477.72,478.04,477.34,477.86,4013.0,477.72,478.04,477.34,477.86,4013.0
2025-05-30 14:10:00,478.03,478.21,477.92,477.95,1242.0,478.03,478.21,477.92,477.95,1242.0
2025-05-30 14:15:00,477.81,478.0,477.37,477.98,6758.0,477.81,478.0,477.37,477.98,6758.0
2025-05-30 14:20:00,477.98,478.42,477.63,478.41,2229.0,477.98,478.42,477.63,478.41,2229.0
2025-05-30 14:25:00,478.28,478.79,478.27,478.63,2100.0,478.28,478.79,478.27,478.63,2100.0
2025-05-30 14:30:00,478.81,478.81,478.12,478.12,1982.0,478.81,478.81,478.12,478.12,1982.0
2025-05-30 14:35:00,478.32,478.46,478.16,478.28,1018.0,478.32,478.46,478.16,478.28,1018.0
2025-05-30 14:40:00,478.43,478.55,477.96,478.15,1155.0,478.43,478.55,477.96,478.15,1155.0
2025-05-30 14:45:00,478.11,478.52,477.99,478.04,3610.0,478.11,478.52,477.99,478.04,3610.0
2025-05-30 14:50:00,478.49,478.73,478.46,478.53,5060.0,478.49,478.73,478.46,478.53,5060.0
2025-05-30 14:55:00,478.42,478.6,477.97,478.14,7851.0,478.42,478.6,477.97,478.14,7851.0
2025-05-30 15:00:00,478.14,478.5,478.09,478.1,32771.0,478.14,478.5,478.09,478.1,32771.0
2025-05-30 15:05:00,478.06,478.65,478.06,478.24,13471.0,478.06,478.65,478.06,478.24,13471.0
2025-05-30 15:10:00,478.23,478.38,477.98,478.23,1666.0,478.23,478.38,477.98,478.23,1666.0
2025-05-30 15:15:00,478.35,479.3,478.34,479.14,3570.0,478.35,479.3,478.34,479.14,3570.0
2025-05-30 15:20:00,479.13,479.37,479.05,479.28,1600.0,479.13,479.37,479.05,479.28,1600.0
2025-05-30 15:25:00,479.68,479.95,479.39,479.46,2067.0,479.68,479.95,479.39,479.46,2067.0
2025-05-30 15:30:00,479.45,479.76,478.96,479.56,4353.0,479.45,479.76,478.96,479.56,4353.0
2025-05-30 15:35:00,479.82,480.17,479.59,479.6,4175.0,479.82,480.17,479.59,479.6,4175.0
2025-05-30 15:40:00,479.38,479.67,479.13,479.41,12836.0,479.38,479.67,479.13,479.41,12836.0
2025-05-30 15:45:00,479.3,479.56,478.91,479.19,9875.0,479.3,479.56,478.91,479.19,9875.0
2025-05-30 15:50:00,479.13,480.05,478.93,479.28,8665.0,479.13,480.05,478.93,479.28,8665.0
2025-05-30 15:55:00,479.43,480.27,478.76,479.14,46514.0,479.43,480.27,478.76,479.14,46514.0
2025-06-02 09:30:00,475.62,475.93,473.63,473.64,7648.0,475.62,475.93,473.63,473.64,7648.0
2025-06-02 09:35:00,472.06,472.06,469.57,470.72,8540.0,472.06,472.06,469.57,470.72,8540.0
2025-06-02 09:40:00,469.93,471.63,469.67,470.24,3681.0,469.93,471.63,469.67,470.24,3681.0
2025-06-02 09:45:00,471.46,472.18,470.6,471.71,5532.0,471.46,472.18,470.6,471.71,5532.0
2025-06-02 09:50:00,471.46,472.0,470.65,471.0,4786.0,471.46,472.0,470.65,471.0,4786.0
2025-06-02 09:55:00,471.38,472.68,471.1,471.87,6426.0,471.38,472.68,471.1,471.87,6426.0
2025-06-02 10:00:00,471.63,472.22,470.78,472.22,4372.0,471.63,472.22,470.78,472.22,4372.0
2025-06-02 10:05:00,472.49,472.64,472.15,472.42,958.0,472.49,472.64,472.15,472.42,958.0
2025-06-02 10:10:00,472.15,472.51,471.26,472.45,3040.0,472.15,472.51,471.26,472.45,3040.0
2025-06-02 10:15:00,472.36,472.56,472.08,472.33,2367.0,472.36,472.56,472.08,472.33,2367.0
2025-06-02 10:20:00,472.39,473.22,472.39,473.22,774.0,472.39,473.22,472.39,473.22,774.0
2025-06-02 10:25:00,473.73,474.28,473.5,474.28,1127.0,473.73,474.28,473.5,474.28,1127.0
2025-06-02 10:30:00,474.47,475.0,474.47,474.92,704.0,474.47,475.0,474.47,474.92,704.0
2025-06-02 10:35:00,475.72,475.72,475.01,475.01,2166.0,475.72,475.72,475.01,475.01,2166.0
2025-06-02 10:40:00,475.02,475.33,474.9,474.91,900.0,475.02,475.33,474.9,474.91,900.0
2025-06-02 10:45:00,474.89,475.56,474.88,475.56,762.0,474.89,475.56,474.88,475.56,762.0
2025-06-02 10:50:00,475.57,476.27,475.39,476.26,1815.0,475.57,476.27,475.39,476.26,1815.0
2025-06-02 10:55:00,476.27,476.41,476.27,476.3,500.0,476.27,476.41,476.27,476.3,500.0
2025-06-02 11:00:00,476.68,476.8,476.2,476.2,2101.0,476.68,476.8,476.2,476.2,2101.0
2025-06-02 11:05:00,476.37,476.46,476.14,476.33,1731.0,476.37,476.46,476.14,476.33,1731.0
2025-06-02 11:10:00,476.07,476.74,476.06,476.74,2655.0,476.07,476.74,476.06,476.74,2655.0
2025-06-02 11:15:00,476.58,476.58,476.08,476.27,1551.0,476.58,476.58,476.08,476.27,1551.0
2025-06-02 11:20:00,476.44,476.86,476.32,476.32,1507.0,476.44,476.86,476.32,476.32,1507.0
2025-06-02 11:25:00,475.99,476.15,475.83,476.15,1253.0,475.99,476.15,475.83,476.15,1253.0
2025-06-02 11:30:00,475.95,476.02,475.83,475.89,931.0,475.95,476.02,475.83,475.89,931.0
2025-06-02 11:35:00,475.87,476.32,475.87,476.32,839.0,475.87,476.32,475.87,476.32,839.0
2025-06-02 11:40:00,476.4,476.49,476.39,476.39,400.0,476.4,476.49,476.39,476.39,400.0
2025-06-02 11:45:00,476.66,476.66,476.46,476.46,400.0,476.66,476.66,476.46,476.46,400.0
2025-06-02 11:50:00,476.8,477.43,476.79,477.42,400.0,476.8,477.43,476.79,477.42,400.0
2025-06-02 11:55:00,477.61,477.61,476.75,476.75,700.0,477.61,477.61,476.75,476.75,700.0
2025-06-02 12:00:00,476.9,476.94,476.5,476.5,500.0,476.9,476.94,476.5,476.5,500.0
2025-06-02 12:05:00,476.84,476.84,476.84,476.84,100.0,476.84,476.84,476.84,476.84,100.0
2025-06-02 12:10:00,476.72,476.76,476.72,476.75,300.0,476.72,476.76,476.72,476.75,300.0
2025-06-02 12:15:00,476.75,476.76,476.33,476.56,1606.0,476.75,476.76,476.33,476.56,1606.0
2025-06-02 12:20:00,476.54,476.54,476.48,476.49,300.0,476.54,476.54,476.48,476.49,300.0
2025-06-02 12:25:00,476.09,476.45,475.81,476.34,1500.0,476.09,476.45,475.81,476.34,1500.0
2025-06-02 12:30:00,476.47,476.5,476.3,476.34,600.0,476.47,476.5,476.3,476.34,600.0
2025-06-02 12:35:00,476.46,476.54,476.45,476.46,400.0,476.46,476.54,476.45,476.46,400.0
2025-06-02 12:40:00,476.43,476.58,476.43,476.58,916.0,476.43,476.58,476.43,476.58,916.0
2025-06-02 12:45:00,476.45,477.07,476.45,476.83,1303.0,476.45,477.07,476.45,476.83,1303.0
2025-06-02 12:50:00,476.65,477.01,476.61,477.01,702.0,476.65,477.01,476.61,477.01,702.0
2025-06-02 12:55:00,477.06,477.08,477.04,477.05,1996.0,477.06,477.08,477.04,477.05,1996.0
2025-06-02 13:00:00,477.26,477.31,477.26,477.27,901.0,477.26,477.31,477.26,477.27,901.0
2025-06-02 13:05:00,477.44,477.44,477.39,477.4,320.0,477.44,477.44,477.39,477.4,320.0
2025-06-02 13:10:00,477.58,477.81,477.58,477.64,1100.0,477.58,477.81,477.58,477.64,1100.0
2025-06-02 13:15:00,477.3,477.65,477.26,477.46,1081.0,477.3,477.65,477.26,477.46,1081.0
2025-06-02 13:20:00,477.46,477.46,477.12,477.13,1091.0,477.46,477.46,477.12,477.13,1091.0
2025-06-02 13:25:00,477.42,477.52,477.18,477.19,1588.0,477.42,477.52,477.18,477.19,1588.0
2025-06-02 13:30:00,477.48,477.48,477.32,477.42,400.0,477.48,477.48,477.32,477.42,400.0
2025-06-02 13:35:00,477.27,477.53,477.13,477.53,2186.0,477.27,477.53,477.13,477.53,2186.0
2025-06-02 13:40:00,477.18,477.71,477.18,477.7,1319.0,477.18,477.71,477.18,477.7,1319.0
2025-06-02 13:45:00,477.8,477.8,477.43,477.44,300.0,477.8,477.8,477.43,477.44,300.0
2025-06-02 13:50:00,477.72,477.81,477.58,477.75,1015.0,477.72,477.81,477.58,477.75,1015.0
2025-06-02 13:55:00,477.81,478.19,477.81,478.08,1740.0,477.81,478.19,477.81,478.08,1740.0
2025-06-02 14:00:00,478.07,478.84,478.07,478.74,1678.0,478.07,478.84,478.07,478.74,1678.0
2025-06-02 14:05:00,479.0,479.18,478.69,478.73,2501.0,479.0,479.18,478.69,478.73,2501.0
2025-06-02 14:10:00,478.73,479.12,478.72,479.12,1102.0,478.73,479.12,478.72,479.12,1102.0
2025-06-02 14:15:00,478.95,479.53,478.94,479.52,3460.0,478.95,479.53,478.94,479.52,3460.0
2025-06-02 14:20:00,479.44,479.99,479.44,479.74,2742.0,479.44,479.99,479.44,479.74,2742.0
2025-06-02 14:25:00,479.8,479.8,479.68,479.68,524.0,479.8,479.8,479.68,479.68,524.0
2025-06-02 14:30:00,479.84,479.97,479.75,479.97,800.0,479.84,479.97,479.75,479.97,800.0
2025-06-02 14:35:00,479.69,479.9,479.63,479.9,1205.0,479.69,479.9,479.63,479.9,1205.0
2025-06-02 14:40:00,479.63,479.68,479.49,479.68,1029.0,479.63,479.68,479.49,479.68,1029.0
2025-06-02 14:45:00,479.77,479.77,479.53,479.58,1560.0,479.77,479.77,479.53,479.58,1560.0
2025-06-02 14:50:00,479.36,479.74,479.36,479.74,309.0,479.36,479.74,479.36,479.74,309.0
2025-06-02 14:55:00,479.56,479.73,479.37,479.6,3669.0,479.56,479.73,479.37,479.6,3669.0
2025-06-02 15:00:00,479.79,479.79,479.5,479.79,1000.0,479.79,479.79,479.5,479.79,1000.0
2025-06-02 15:05:00,479.72,479.72,479.31,479.53,1904.0,479.72,479.72,479.31,479.53,1904.0
2025-06-02 15:10:00,479.63,479.76,479.47,479.64,1086.0,479.63,479.76,479.47,479.64,1086.0
2025-06-02 15:15:00,479.51,479.67,479.49,479.49,2228.0,479.51,479.67,479.49,479.49,2228.0
2025-06-02 15:20:00,479.49,480.37,479.48,480.37,1665.0,479.49,480.37,479.48,480.37,1665.0
2025-06-02 15:25:00,480.31,480.44,480.17,480.44,1476.0,480.31,480.44,480.17,480.44,1476.0
2025-06-02 15:30:00,480.17,480.22,479.89,479.98,2647.0,480.17,480.22,479.89,479.98,2647.0
2025-06-02 15:35:00,479.98,480.16,479.67,479.76,2313.0,479.98,480.16,479.67,479.76,2313.0
2025-06-02 15:40:00,479.68,479.93,479.68,479.7,2259.0,479.68,479.93,479.68,479.7,2259.0
2025-06-02 15:45:00,479.77,479.77,479.43,479.53,2750.0,479.77,479.77,479.43,479.53,2750.0
2025-06-02 15:50:00,479.71,480.17,479.32,479.84,4565.0,479.71,480.17,479.32,479.84,4565.0
2025-06-02 15:55:00,480.16,480.57,479.91,480.19,26010.0,480.16,480.57,479.91,480.19,26010.0
2025-06-03 09:30:00,476.35,478.41,476.35,477.91,8168.0,476.35,478.41,476.35,477.91,8168.0
2025-06-03 09:35:00,479.68,479.68,478.63,478.63,400.0,479.68,479.68,478.63,478.63,400.0
2025-06-03 09:40:00,479.22,479.22,479.22,479.22,100.0,479.22,479.22,479.22,479.22,100.0
2025-06-03 09:45:00,478.62,478.62,476.92,476.92,2268.0,478.62,478.62,476.92,476.92,2268.0
2025-06-03 09:50:00,475.92,475.92,475.06,475.08,1904.0,475.92,475.92,475.06,475.08,1904.0
2025-06-03 09:55:00,474.76,474.87,474.49,474.49,1115.0,474.76,474.87,474.49,474.49,1115.0
2025-06-03 10:00:00,474.81,475.41,474.72,475.41,1630.0,474.81,475.41,474.72,475.41,1630.0
2025-06-03 10:05:00,475.16,476.85,474.96,476.85,3369.0,475.16,476.85,474.96,476.85,3369.0
2025-06-03 10:10:00,476.43,477.03,476.19,476.52,1813.0,476.43,477.03,476.19,476.52,1813.0
2025-06-03 10:15:00,476.68,477.09,476.39,476.39,809.0,476.68,477.09,476.39,476.39,809.0
2025-06-03 10:20:00,476.48,476.5,476.44,476.49,400.0,476.48,476.5,476.44,476.49,400.0
2025-06-03 10:25:00,476.21,476.84,476.18,476.84,717.0,476.21,476.84,476.18,476.84,717.0
2025-06-03 10:30:00,477.8,477.94,477.19,477.19,933.0,477.8,477.94,477.19,477.19,933.0
2025-06-03 10:35:00,476.93,477.02,476.58,476.58,600.0,476.93,477.02,476.58,476.58,600.0
2025-06-03 10:40:00,476.58,476.93,476.58,476.89,1416.0,476.58,476.93,476.58,476.89,1416.0
2025-06-03 10:45:00,476.9,477.89,476.83,477.53,3761.0,476.9,477.89,476.83,477.53,3761.0
2025-06-03 10:50:00,477.5,477.91,477.47,477.9,1383.0,477.5,477.91,477.47,477.9,1383.0
2025-06-03 10:55:00,477.9,477.91,477.24,477.71,1686.0,477.9,477.91,477.24,477.71,1686.0
2025-06-03 11:00:00,478.19,478.44,477.9,477.93,1366.0,478.19,478.44,477.9,477.93,1366.0
2025-06-03 11:05:00,478.02,478.02,477.85,477.85,300.0,478.02,478.02,477.85,477.85,300.0
2025-06-03 11:10:00,477.35,477.81,477.24,477.67,1046.0,477.35,477.81,477.24,477.67,1046.0
2025-06-03 11:15:00,477.88,478.11,477.77,477.95,1748.0,477.88,478.11,477.77,477.95,1748.0
2025-06-03 11:20:00,477.95,478.43,477.94,478.39,508.0,477.95,478.43,477.94,478.39,508.0
2025-06-03 11:25:00,478.49,478.56,478.18,478.56,1615.0,478.49,478.56,478.18,478.56,1615.0
2025-06-03 11:30:00,478.13,478.53,478.13,478.46,1530.0,478.13,478.53,478.13,478.46,1530.0
2025-06-03 11:35:00,478.17,478.9,478.17,478.86,972.0,478.17,478.9,478.17,478.86,972.0
2025-06-03 11:40:00,478.82,479.12,478.82,479.12,2307.0,478.82,479.12,478.82,479.12,2307.0
2025-06-03 11:45:00,478.96,479.28,478.8,479.05,1200.0,478.96,479.28,478.8,479.05,1200.0
2025-06-03 11:50:00,479.01,479.1,478.9,478.9,800.0,479.01,479.1,478.9,478.9,800.0
2025-06-03 11:55:00,478.73,479.28,478.72,479.04,3763.0,478.73,479.28,478.72,479.04,3763.0
2025-06-03 12:00:00,478.81,478.92,478.27,478.27,2641.0,478.81,478.92,478.27,478.27,2641.0
2025-06-03 12:05:00,478.55,479.07,478.39,479.07,3078.0,478.55,479.07,478.39,479.07,3078.0
2025-06-03 12:10:00,479.04,479.73,478.86,479.73,3253.0,479.04,479.73,478.86,479.73,3253.0
2025-06-03 12:15:00,479.71,480.65,479.71,480.14,6448.0,479.71,480.65,479.71,480.14,6448.0
2025-06-03 12:20:00,480.28,480.4,479.83,480.03,1660.0,480.28,480.4,479.83,480.03,1660.0
2025-06-03 12:25:00,480.35,480.65,480.07,480.38,2951.0,480.35,480.65,480.07,480.38,2951.0
2025-06-03 12:30:00,480.34,480.65,480.03,480.35,4926.0,480.34,480.65,480.03,480.35,4926.0
2025-06-03 12:35:00,480.5,481.09,480.5,480.72,2358.0,480.5,481.09,480.5,480.72,2358.0
2025-06-03 12:40:00,480.27,480.86,480.26,480.61,1156.0,480.27,480.86,480.26,480.61,1156.0
2025-06-03 12:45:00,480.73,480.73,480.29,480.36,600.0,480.73,480.73,480.29,480.36,600.0
2025-06-03 12:50:00,480.37,480.95,480.37,480.95,1311.0,480.37,480.95,480.37,480.95,1311.0
2025-06-03 12:55:00,481.07,481.09,480.76,481.0,942.0,481.07,481.09,480.76,481.0,942.0
2025-06-03 13:00:00,480.95,481.01,480.85,480.94,900.0,480.95,481.01,480.85,480.94,900.0
2025-06-03 13:05:00,481.17,481.42,481.06,481.41,6774.0,481.17,481.42,481.06,481.41,6774.0
2025-06-03 13:10:00,481.38,481.64,481.37,481.64,612.0,481.38,481.64,481.37,481.64,612.0
2025-06-03 13:15:00,481.56,481.99,481.49,481.99,3219.0,481.56,481.99,481.49,481.99,3219.0
2025-06-03 13:20:00,481.98,482.25,481.98,482.13,1322.0,481.98,482.25,481.98,482.13,1322.0
2025-06-03 13:25:00,481.93,482.04,481.78,481.78,462.0,481.93,482.04,481.78,481.78,462.0
2025-06-03 13:30:00,481.84,481.84,481.76,481.76,500.0,481.84,481.84,481.76,481.76,500.0
2025-06-03 13:35:00,482.07,482.08,481.89,481.89,330.0,482.07,482.08,481.89,481.89,330.0
2025-06-03 13:40:00,481.93,481.93,481.42,481.42,322.0,481.93,481.93,481.42,481.42,322.0
2025-06-03 13:45:00,481.75,482.13,481.64,481.79,1630.0,481.75,482.13,481.64,481.79,1630.0
2025-06-03 13:50:00,481.49,481.75,481.42,481.66,610.0,481.49,481.75,481.42,481.66,610.0
2025-06-03 13:55:00,481.51,481.61,481.21,481.47,1393.0,481.51,481.61,481.21,481.47,1393.0
2025-06-03 14:00:00,481.3,481.3,480.56,480.91,1984.0,481.3,481.3,480.56,480.91,1984.0
2025-06-03 14:05:00,480.74,480.94,480.74,480.94,396.0,480.74,480.94,480.74,480.94,396.0
2025-06-03 14:10:00,480.71,480.87,480.55,480.87,894.0,480.71,480.87,480.55,480.87,894.0
2025-06-03 14:15:00,481.02,481.52,481.02,481.52,663.0,481.02,481.52,481.02,481.52,663.0
2025-06-03 14:20:00,481.98,481.99,481.41,481.44,900.0,481.98,481.99,481.41,481.44,900.0
2025-06-03 14:25:00,481.42,481.93,481.41,481.86,1361.0,481.42,481.93,481.41,481.86,1361.0
2025-06-03 14:30:00,481.99,482.21,481.93,482.2,1044.0,481.99,482.21,481.93,482.2,1044.0
2025-06-03 14:35:00,482.06,482.12,481.94,482.08,1000.0,482.06,482.12,481.94,482.08,1000.0
2025-06-03 14:40:00,481.94,481.94,481.53,481.65,1571.0,481.94,481.94,481.53,481.65,1571.0
2025-06-03 14:45:00,481.96,482.01,481.43,481.43,978.0,481.96,482.01,481.43,481.43,978.0
2025-06-03 14:50:00,481.77,481.9,481.72,481.88,1212.0,481.77,481.9,481.72,481.88,1212.0
2025-06-03 14:55:00,481.95,482.09,481.95,481.97,1362.0,481.95,482.09,481.95,481.97,1362.0
2025-06-03 15:00:00,481.97,482.34,481.79,481.83,2430.0,481.97,482.34,481.79,481.83,2430.0
2025-06-03 15:05:00,481.76,481.89,481.69,481.8,2300.0,481.76,481.89,481.69,481.8,2300.0
2025-06-03 15:10:00,481.79,481.79,481.42,481.45,1454.0,481.79,481.79,481.42,481.45,1454.0
2025-06-03 15:15:00,481.6,481.79,481.6,481.79,832.0,481.6,481.79,481.6,481.79,832.0
2025-06-03 15:20:00,481.88,481.88,481.64,481.73,2186.0,481.88,481.88,481.64,481.73,2186.0
2025-06-03 15:25:00,481.82,482.08,481.62,482.0,1871.0,481.82,482.08,481.62,482.0,1871.0
2025-06-03 15:30:00,481.96,482.3,481.96,482.21,1100.0,481.96,482.3,481.96,482.21,1100.0
2025-06-03 15:35:00,482.29,482.39,482.19,482.24,3658.0,482.29,482.39,482.19,482.24,3658.0
2025-06-03 15:40:00,482.25,482.28,481.77,481.77,2436.0,482.25,482.28,481.77,481.77,2436.0
2025-06-03 15:45:00,481.81,481.89,481.33,481.35,3008.0,481.81,481.89,481.33,481.35,3008.0
2025-06-03 15:50:00,481.37,482.17,481.26,481.96,5105.0,481.37,482.17,481.26,481.96,5105.0
2025-06-03 15:55:00,481.96,482.66,481.67,482.09,16930.0,481.96,482.66,481.67,482.09,16930.0
2025-06-04 09:30:00,484.43,484.43,481.41,482.97,9487.0,484.43,484.43,481.41,482.97,9487.0
2025-06-04 09:35:00,482.74,483.75,482.65,482.93,1431.0,482.74,483.75,482.65,482.93,1431.0
2025-06-04 09:40:00,482.93,483.4,482.46,482.47,1129.0,482.93,483.4,482.46,482.47,1129.0
2025-06-04 09:45:00,482.27,483.88,482.27,483.88,2463.0,482.27,483.88,482.27,483.88,2463.0
2025-06-04 09:50:00,484.07,484.22,483.93,483.94,1100.0,484.07,484.22,483.93,483.94,1100.0
2025-06-04 09:55:00,484.35,485.16,484.35,485.16,1030.0,484.35,485.16,484.35,485.16,1030.0
2025-06-04 10:00:00,484.73,485.4,484.25,485.14,1968.0,484.73,485.4,484.25,485.14,1968.0
2025-06-04 10:05:00,485.81,485.94,485.13,485.27,1566.0,485.81,485.94,485.13,485.27,1566.0
2025-06-04 10:10:00,485.13,485.38,484.45,485.29,2754.0,485.13,485.38,484.45,485.29,2754.0
2025-06-04 10:15:00,486.19,486.2,485.34,485.34,800.0,486.19,486.2,485.34,485.34,800.0
2025-06-04 10:20:00,485.4,485.7,485.28,485.43,1426.0,485.4,485.7,485.28,485.43,1426.0
2025-06-04 10:25:00,485.5,485.5,484.81,484.81,894.0,485.5,485.5,484.81,484.81,894.0
2025-06-04 10:30:00,485.1,485.63,485.1,485.36,1376.0,485.1,485.63,485.1,485.36,1376.0
2025-06-04 10:35:00,486.04,486.29,485.63,485.94,1103.0,486.04,486.29,485.63,485.94,1103.0
2025-06-04 10:40:00,486.09,486.53,485.6,486.07,2069.0,486.09,486.53,485.6,486.07,2069.0
2025-06-04 10:45:00,485.87,486.61,485.87,486.5,1939.0,485.87,486.61,485.87,486.5,1939.0
2025-06-04 10:50:00,486.3,486.64,485.8,486.4,1733.0,486.3,486.64,485.8,486.4,1733.0
2025-06-04 10:55:00,486.06,486.39,485.72,486.39,1405.0,486.06,486.39,485.72,486.39,1405.0
2025-06-04 11:00:00,486.4,486.71,486.33,486.66,987.0,486.4,486.71,486.33,486.66,987.0
2025-06-04 11:05:00,486.46,486.71,486.41,486.45,720.0,486.46,486.71,486.41,486.45,720.0
2025-06-04 11:10:00,486.2,487.0,486.2,487.0,1355.0,486.2,487.0,486.2,487.0,1355.0
2025-06-04 11:15:00,487.07,487.07,486.46,486.77,1000.0,487.07,487.07,486.46,486.77,1000.0
2025-06-04 11:20:00,486.81,486.94,486.58,486.59,1105.0,486.81,486.94,486.58,486.59,1105.0
2025-06-04 11:25:00,486.96,486.96,486.2,486.46,3002.0,486.96,486.96,486.2,486.46,3002.0
2025-06-04 11:30:00,486.18,486.56,485.91,486.56,2391.0,486.18,486.56,485.91,486.56,2391.0
2025-06-04 11:35:00,486.54,486.62,486.46,486.62,800.0,486.54,486.62,486.46,486.62,800.0
2025-06-04 11:40:00,486.46,487.48,486.44,486.57,1496.0,486.46,487.48,486.44,486.57,1496.0
2025-06-04 11:45:00,486.63,487.52,486.63,487.52,1150.0,486.63,487.52,486.63,487.52,1150.0
2025-06-04 11:50:00,487.56,487.72,487.54,487.54,900.0,487.56,487.72,487.54,487.54,900.0
2025-06-04 11:55:00,487.58,487.64,487.08,487.08,1157.0,487.58,487.64,487.08,487.08,1157.0
2025-06-04 12:00:00,487.26,487.28,487.02,487.02,400.0,487.26,487.28,487.02,487.02,400.0
2025-06-04 12:05:00,487.03,487.13,486.32,486.68,2978.0,487.03,487.13,486.32,486.68,2978.0
2025-06-04 12:10:00,486.65,486.65,486.32,486.47,1193.0,486.65,486.65,486.32,486.47,1193.0
2025-06-04 12:15:00,486.3,487.26,486.3,487.26,3449.0,486.3,487.26,486.3,487.26,3449.0
2025-06-04 12:20:00,487.26,487.26,486.26,486.29,2228.0,487.26,487.26,486.26,486.29,2228.0
2025-06-04 12:25:00,486.24,486.27,486.07,486.18,1421.0,486.24,486.27,486.07,486.18,1421.0
2025-06-04 12:30:00,486.18,486.88,486.17,486.66,1448.0,486.18,486.88,486.17,486.66,1448.0
2025-06-04 12:35:00,486.59,486.76,486.57,486.7,905.0,486.59,486.76,486.57,486.7,905.0
2025-06-04 12:40:00,486.75,486.75,486.75,486.75,800.0,486.75,486.75,486.75,486.75,800.0
2025-06-04 12:45:00,486.82,486.98,486.82,486.97,800.0,486.82,486.98,486.82,486.97,800.0
2025-06-04 12:50:00,486.72,486.72,486.12,486.12,1456.0,486.72,486.72,486.12,486.12,1456.0
2025-06-04 12:55:00,486.13,486.43,486.1,486.19,1622.0,486.13,486.43,486.1,486.19,1622.0
2025-06-04 13:00:00,486.5,486.78,486.5,486.78,1173.0,486.5,486.78,486.5,486.78,1173.0
2025-06-04 13:05:00,486.65,486.73,486.55,486.55,600.0,486.65,486.73,486.55,486.55,600.0
2025-06-04 13:10:00,486.66,486.78,486.18,486.75,1653.0,486.66,486.78,486.18,486.75,1653.0
2025-06-04 13:15:00,486.9,486.9,486.84,486.85,500.0,486.9,486.9,486.84,486.85,500.0
2025-06-04 13:20:00,487.09,487.09,486.78,486.78,601.0,487.09,487.09,486.78,486.78,601.0
2025-06-04 13:25:00,486.99,486.99,486.77,486.78,500.0,486.99,486.99,486.77,486.78,500.0
2025-06-04 13:30:00,486.79,487.49,486.77,487.49,2550.0,486.79,487.49,486.77,487.49,2550.0
2025-06-04 13:35:00,487.76,487.93,487.76,487.91,928.0,487.76,487.93,487.76,487.91,928.0
2025-06-04 13:40:00,487.75,488.09,487.59,488.09,922.0,487.75,488.09,487.59,488.09,922.0
2025-06-04 13:45:00,488.01,488.37,488.0,488.2,1311.0,488.01,488.37,488.0,488.2,1311.0
2025-06-04 13:50:00,488.05,488.14,487.57,487.88,1266.0,488.05,488.14,487.57,487.88,1266.0
2025-06-04 13:55:00,487.5,487.62,487.44,487.62,920.0,487.5,487.62,487.44,487.62,920.0
2025-06-04 14:00:00,487.72,488.0,487.67,487.88,1666.0,487.72,488.0,487.67,487.88,1666.0
2025-06-04 14:05:00,488.09,488.09,487.94,487.94,413.0,488.09,488.09,487.94,487.94,413.0
2025-06-04 14:10:00,487.96,487.96,487.73,487.78,924.0,487.96,487.96,487.73,487.78,924.0
2025-06-04 14:15:00,487.76,487.79,487.65,487.76,454.0,487.76,487.79,487.65,487.76,454.0
2025-06-04 14:20:00,487.93,488.05,487.88,487.88,1428.0,487.93,488.05,487.88,487.88,1428.0
2025-06-04 14:25:00,487.6,487.75,487.59,487.61,660.0,487.6,487.75,487.59,487.61,660.0
2025-06-04 14:30:00,487.62,487.69,487.42,487.42,928.0,487.62,487.69,487.42,487.42,928.0
2025-06-04 14:35:00,487.33,487.37,487.22,487.22,1264.0,487.33,487.37,487.22,487.22,1264.0
2025-06-04 14:40:00,487.14,487.14,486.98,487.06,1090.0,487.14,487.14,486.98,487.06,1090.0
2025-06-04 14:45:00,486.91,486.91,486.53,486.53,1300.0,486.91,486.91,486.53,486.53,1300.0
2025-06-04 14:50:00,486.36,486.66,486.16,486.53,2279.0,486.36,486.66,486.16,486.53,2279.0
2025-06-04 14:55:00,486.52,486.68,486.35,486.54,2252.0,486.52,486.68,486.35,486.54,2252.0
2025-06-04 15:00:00,486.57,486.81,486.57,486.8,1671.0,486.57,486.81,486.57,486.8,1671.0
2025-06-04 15:05:00,486.79,486.79,486.53,486.53,800.0,486.79,486.79,486.53,486.53,800.0
2025-06-04 15:10:00,486.68,486.76,486.28,486.5,1500.0,486.68,486.76,486.28,486.5,1500.0
2025-06-04 15:15:00,486.41,486.55,486.2,486.51,1747.0,486.41,486.55,486.2,486.51,1747.0
2025-06-04 15:20:00,486.54,486.61,486.12,486.55,2187.0,486.54,486.61,486.12,486.55,2187.0
2025-06-04 15:25:00,486.49,486.65,486.49,486.65,1547.0,486.49,486.65,486.49,486.65,1547.0
2025-06-04 15:30:00,486.65,486.9,486.58,486.65,2163.0,486.65,486.9,486.58,486.65,2163.0
2025-06-04 15:35:00,486.64,486.64,486.2,486.2,1026.0,486.64,486.64,486.2,486.2,1026.0
2025-06-04 15:40:00,486.12,486.44,486.07,486.35,4559.0,486.12,486.44,486.07,486.35,4559.0
2025-06-04 15:45:00,486.38,486.38,486.07,486.22,3698.0,486.38,486.38,486.07,486.22,3698.0
2025-06-04 15:50:00,486.05,486.58,485.92,485.93,6391.0,486.05,486.58,485.92,485.93,6391.0
2025-06-04 15:55:00,485.94,485.98,485.43,485.65,26924.0,485.94,485.98,485.43,485.65,26924.0
2025-06-05 09:30:00,487.8,487.8,486.37,486.42,14487.0,487.8,487.8,486.37,486.42,14487.0
2025-06-05 09:35:00,487.34,487.57,487.34,487.52,600.0,487.34,487.57,487.34,487.52,600.0
2025-06-05 09:40:00,485.19,486.4,485.19,485.97,1988.0,485.19,486.4,485.19,485.97,1988.0
2025-06-05 09:45:00,486.18,486.25,485.19,485.87,4505.0,486.18,486.25,485.19,485.87,4505.0
2025-06-05 09:50:00,486.11,486.14,485.83,485.83,1100.0,486.11,486.14,485.83,485.83,1100.0
2025-06-05 09:55:00,485.89,485.89,485.76,485.76,275.0,485.89,485.89,485.76,485.76,275.0
2025-06-05 10:00:00,485.78,486.63,485.51,486.63,1670.0,485.78,486.63,485.51,486.63,1670.0
2025-06-05 10:05:00,486.75,487.83,486.75,487.82,1301.0,486.75,487.83,486.75,487.82,1301.0
2025-06-05 10:10:00,487.41,487.41,487.06,487.27,1150.0,487.41,487.41,487.06,487.27,1150.0
2025-06-05 10:15:00,487.88,487.88,487.45,487.45,636.0,487.88,487.88,487.45,487.45,636.0
2025-06-05 10:20:00,487.74,488.48,487.49,488.15,2588.0,487.74,488.48,487.49,488.15,2588.0
2025-06-05 10:25:00,488.36,488.36,487.71,487.71,1328.0,488.36,488.36,487.71,487.71,1328.0
2025-06-05 10:30:00,487.77,487.77,486.28,486.29,3288.0,487.77,487.77,486.28,486.29,3288.0
2025-06-05 10:35:00,485.97,486.86,484.65,486.86,4400.0,485.97,486.86,484.65,486.86,4400.0
2025-06-05 10:40:00,486.53,487.15,486.53,487.15,1019.0,486.53,487.15,486.53,487.15,1019.0
2025-06-05 10:45:00,486.92,487.48,486.92,487.01,2800.0,486.92,487.48,486.92,487.01,2800.0
2025-06-05 10:50:00,487.0,487.0,486.37,486.37,309.0,487.0,487.0,486.37,486.37,309.0
2025-06-05 10:55:00,486.27,487.13,486.27,486.81,1254.0,486.27,487.13,486.27,486.81,1254.0
2025-06-05 11:00:00,486.99,487.13,486.94,487.02,1500.0,486.99,487.13,486.94,487.02,1500.0
2025-06-05 11:05:00,487.3,487.32,487.07,487.32,519.0,487.3,487.32,487.07,487.32,519.0
2025-06-05 11:10:00,486.83,487.03,486.82,486.99,506.0,486.83,487.03,486.82,486.99,506.0
2025-06-05 11:15:00,486.98,487.99,486.97,487.99,1208.0,486.98,487.99,486.97,487.99,1208.0
2025-06-05 11:20:00,488.17,488.17,488.04,488.04,200.0,488.17,488.17,488.04,488.04,200.0
2025-06-05 11:25:00,488.0,488.03,487.66,487.66,718.0,488.0,488.03,487.66,487.66,718.0
2025-06-05 11:30:00,488.03,488.39,488.03,488.38,406.0,488.03,488.39,488.03,488.38,406.0
2025-06-05 11:35:00,488.42,488.48,488.19,488.19,343.0,488.42,488.48,488.19,488.19,343.0
2025-06-05 11:40:00,487.87,488.25,487.87,488.25,595.0,487.87,488.25,487.87,488.25,595.0
2025-06-05 11:45:00,487.88,488.01,487.62,487.92,1000.0,487.88,488.01,487.62,487.92,1000.0
2025-06-05 11:50:00,488.06,488.37,488.06,488.33,882.0,488.06,488.37,488.06,488.33,882.0
2025-06-05 11:55:00,488.07,488.65,488.07,488.61,1556.0,488.07,488.65,488.07,488.61,1556.0
2025-06-05 12:00:00,488.76,488.76,488.76,488.76,100.0,488.76,488.76,488.76,488.76,100.0
2025-06-05 12:05:00,488.7,489.07,488.66,488.83,1426.0,488.7,489.07,488.66,488.83,1426.0
2025-06-05 12:10:00,489.1,489.1,488.79,489.01,700.0,489.1,489.1,488.79,489.01,700.0
2025-06-05 12:15:00,488.72,488.73,488.05,488.2,995.0,488.72,488.73,488.05,488.2,995.0
2025-06-05 12:20:00,488.76,488.77,488.0,488.15,800.0,488.76,488.77,488.0,488.15,800.0
2025-06-05 12:25:00,488.54,488.6,488.12,488.55,1552.0,488.54,488.6,488.12,488.55,1552.0
2025-06-05 12:30:00,488.45,488.67,488.44,488.67,300.0,488.45,488.67,488.44,488.67,300.0
2025-06-05 12:35:00,488.67,488.67,487.98,487.99,879.0,488.67,488.67,487.98,487.99,879.0
2025-06-05 12:40:00,488.23,488.23,487.77,487.94,600.0,488.23,488.23,487.77,487.94,600.0
2025-06-05 12:45:00,487.65,487.65,486.46,486.74,2961.0,487.65,487.65,486.46,486.74,2961.0
2025-06-05 12:50:00,486.54,486.54,486.08,486.28,3594.0,486.54,486.54,486.08,486.28,3594.0
2025-06-05 12:55:00,486.39,486.65,486.39,486.5,500.0,486.39,486.65,486.39,486.5,500.0
2025-06-05 13:00:00,486.5,487.07,486.21,487.07,2744.0,486.5,487.07,486.21,487.07,2744.0
2025-06-05 13:05:00,486.94,487.25,486.94,487.05,900.0,486.94,487.25,486.94,487.05,900.0
2025-06-05 13:10:00,487.17,487.6,487.17,487.6,412.0,487.17,487.6,487.17,487.6,412.0
2025-06-05 13:15:00,487.93,487.93,487.86,487.93,600.0,487.93,487.93,487.86,487.93,600.0
2025-06-05 13:20:00,487.9,488.18,487.9,488.18,283.0,487.9,488.18,487.9,488.18,283.0
2025-06-05 13:25:00,488.26,488.39,488.16,488.33,708.0,488.26,488.39,488.16,488.33,708.0
2025-06-05 13:30:00,488.23,488.8,488.23,488.75,1370.0,488.23,488.8,488.23,488.75,1370.0
2025-06-05 13:35:00,488.78,488.78,488.77,488.78,107.0,488.78,488.78,488.77,488.78,107.0
2025-06-05 13:40:00,489.14,489.15,488.88,488.95,600.0,489.14,489.15,488.88,488.95,600.0
2025-06-05 13:45:00,488.76,489.14,488.72,489.14,600.0,488.76,489.14,488.72,489.14,600.0
2025-06-05 13:50:00,488.79,488.79,488.78,488.78,211.0,488.79,488.79,488.78,488.78,211.0
2025-06-05 13:55:00,488.68,488.71,488.68,488.68,300.0,488.68,488.71,488.68,488.68,300.0
2025-06-05 14:00:00,487.87,488.02,487.57,487.58,798.0,487.87,488.02,487.57,487.58,798.0
2025-06-05 14:05:00,487.5,487.6,487.45,487.45,300.0,487.5,487.6,487.45,487.45,300.0
2025-06-05 14:10:00,487.38,487.39,487.38,487.39,272.0,487.38,487.39,487.38,487.39,272.0
2025-06-05 14:15:00,487.53,487.53,486.27,487.18,2365.0,487.53,487.53,486.27,487.18,2365.0
2025-06-05 14:20:00,487.59,488.74,487.59,488.72,833.0,487.59,488.74,487.59,488.72,833.0
2025-06-05 14:25:00,488.44,488.52,488.16,488.52,1736.0,488.44,488.52,488.16,488.52,1736.0
2025-06-05 14:30:00,488.55,488.74,488.53,488.62,4611.0,488.55,488.74,488.53,488.62,4611.0
2025-06-05 14:35:00,488.51,488.85,488.51,488.75,1993.0,488.51,488.85,488.51,488.75,1993.0
2025-06-05 14:40:00,488.94,488.99,488.55,488.57,1441.0,488.94,488.99,488.55,488.57,1441.0
2025-06-05 14:45:00,488.99,489.32,488.54,489.25,2798.0,488.99,489.32,488.54,489.25,2798.0
2025-06-05 14:50:00,489.32,489.32,488.87,488.99,1700.0,489.32,489.32,488.87,488.99,1700.0
2025-06-05 14:55:00,488.99,489.17,488.89,489.06,1375.0,488.99,489.17,488.89,489.06,1375.0
2025-06-05 15:00:00,489.15,489.15,489.0,489.15,1822.0,489.15,489.15,489.0,489.15,1822.0
2025-06-05 15:05:00,489.24,489.89,489.13,489.47,5966.0,489.24,489.89,489.13,489.47,5966.0
2025-06-05 15:10:00,489.19,489.2,489.08,489.2,620.0,489.19,489.2,489.08,489.2,620.0
2025-06-05 15:15:00,488.58,488.58,486.56,486.6,1600.0,488.58,488.58,486.56,486.6,1600.0
2025-06-05 15:20:00,486.72,486.72,485.85,485.86,778.0,486.72,486.72,485.85,485.86,778.0
2025-06-05 15:25:00,486.08,486.81,486.08,486.3,2459.0,486.08,486.81,486.08,486.3,2459.0
2025-06-05 15:30:00,486.8,487.44,486.8,487.25,2102.0,486.8,487.44,486.8,487.25,2102.0
2025-06-05 15:35:00,487.48,488.82,487.47,488.57,1600.0,487.48,488.82,487.47,488.57,1600.0
2025-06-05 15:40:00,488.52,488.52,487.68,487.78,2236.0,488.52,488.52,487.68,487.78,2236.0
2025-06-05 15:45:00,487.99,488.26,487.77,488.14,2027.0,487.99,488.26,487.77,488.14,2027.0
2025-06-05 15:50:00,487.88,487.88,487.22,487.22,4012.0,487.88,487.88,487.22,487.22,4012.0
2025-06-05 15:55:00,487.42,487.91,487.16,487.76,17484.0,487.42,487.91,487.16,487.76,17484.0
2025-06-06 09:30:00,490.78,492.21,490.09,492.21,10536.0,490.78,492.21,490.09,492.21,10536.0
2025-06-06 09:35:00,491.16,492.5,490.93,492.01,3149.0,491.16,492.5,490.93,492.01,3149.0
2025-06-06 09:40:00,492.69,493.25,492.5,493.25,1006.0,492.69,493.25,492.5,493.25,1006.0
2025-06-06 09:45:00,493.2,493.2,492.54,492.56,1368.0,493.2,493.2,492.54,492.56,1368.0
2025-06-06 09:50:00,492.56,492.74,492.47,492.59,1613.0,492.56,492.74,492.47,492.59,1613.0
2025-06-06 09:55:00,492.8,492.8,492.59,492.59,581.0,492.8,492.8,492.59,492.59,581.0
2025-06-06 10:00:00,492.81,493.58,492.62,492.74,1195.0,492.81,493.58,492.62,492.74,1195.0
2025-06-06 10:05:00,493.41,493.41,492.26,492.26,1031.0,493.41,493.41,492.26,492.26,1031.0
2025-06-06 10:10:00,491.94,491.94,491.78,491.94,733.0,491.94,491.94,491.78,491.94,733.0
2025-06-06 10:15:00,491.52,491.62,491.19,491.21,1549.0,491.52,491.62,491.19,491.21,1549.0
2025-06-06 10:20:00,491.89,492.13,491.8,491.8,3534.0,491.89,492.13,491.8,491.8,3534.0
2025-06-06 10:25:00,492.83,492.84,492.35,492.48,1078.0,492.83,492.84,492.35,492.48,1078.0
2025-06-06 10:30:00,491.83,491.83,491.83,491.83,100.0,491.83,491.83,491.83,491.83,100.0
2025-06-06 10:35:00,491.4,491.68,491.39,491.68,400.0,491.4,491.68,491.39,491.68,400.0
2025-06-06 10:40:00,491.9,491.9,491.9,491.9,100.0,491.9,491.9,491.9,491.9,100.0
2025-06-06 10:45:00,491.62,491.64,491.37,491.37,962.0,491.62,491.64,491.37,491.37,962.0
2025-06-06 10:50:00,491.55,491.55,491.18,491.39,1059.0,491.55,491.55,491.18,491.39,1059.0
2025-06-06 10:55:00,491.38,491.49,490.92,490.92,384.0,491.38,491.49,490.92,490.92,384.0
2025-06-06 11:00:00,490.99,491.27,490.96,491.11,804.0,490.99,491.27,490.96,491.11,804.0
2025-06-06 11:05:00,490.8,491.09,490.53,491.09,1120.0,490.8,491.09,490.53,491.09,1120.0
2025-06-06 11:10:00,490.93,490.97,490.93,490.97,304.0,490.93,490.97,490.93,490.97,304.0
2025-06-06 11:15:00,490.73,490.73,489.35,489.5,913.0,490.73,490.73,489.35,489.5,913.0
2025-06-06 11:20:00,488.88,489.6,488.87,489.6,807.0,488.88,489.6,488.87,489.6,807.0
2025-06-06 11:25:00,489.5,489.54,489.5,489.54,235.0,489.5,489.54,489.5,489.54,235.0
2025-06-06 11:30:00,489.53,489.53,489.53,489.53,133.0,489.53,489.53,489.53,489.53,133.0
2025-06-06 11:35:00,489.26,489.39,489.26,489.31,349.0,489.26,489.39,489.26,489.31,349.0
2025-06-06 11:40:00,488.96,488.96,488.96,488.96,100.0,488.96,488.96,488.96,488.96,100.0
2025-06-06 11:45:00,488.96,488.96,488.96,488.96,0.0,488.96,488.96,488.96,488.96,0.0
2025-06-06 11:50:00,489.88,489.88,489.83,489.83,200.0,489.88,489.88,489.83,489.83,200.0
2025-06-06 11:55:00,489.91,489.91,489.29,489.67,784.0,489.91,489.91,489.29,489.67,784.0
2025-06-06 12:00:00,489.67,489.67,489.67,489.67,0.0,489.67,489.67,489.67,489.67,0.0
2025-06-06 12:05:00,489.74,489.74,489.74,489.74,394.0,489.74,489.74,489.74,489.74,394.0
2025-06-06 12:10:00,489.81,489.99,489.77,489.87,501.0,489.81,489.99,489.77,489.87,501.0
2025-06-06 12:15:00,489.74,489.74,489.74,489.74,100.0,489.74,489.74,489.74,489.74,100.0
2025-06-06 12:20:00,489.4,489.4,489.4,489.4,100.0,489.4,489.4,489.4,489.4,100.0
2025-06-06 12:25:00,489.15,489.17,489.11,489.17,437.0,489.15,489.17,489.11,489.17,437.0
2025-06-06 12:30:00,489.41,489.52,489.41,489.52,535.0,489.41,489.52,489.41,489.52,535.0
2025-06-06 12:35:00,489.52,489.52,489.52,489.52,0.0,489.52,489.52,489.52,489.52,0.0
2025-06-06 12:40:00,488.61,488.61,488.61,488.61,100.0,488.61,488.61,488.61,488.61,100.0
2025-06-06 12:45:00,488.3,488.44,488.3,488.44,798.0,488.3,488.44,488.3,488.44,798.0
2025-06-06 12:50:00,487.75,487.75,487.75,487.75,308.0,487.75,487.75,487.75,487.75,308.0
2025-06-06 12:55:00,487.45,487.7,487.45,487.7,516.0,487.45,487.7,487.45,487.7,516.0
2025-06-06 13:00:00,487.61,487.88,487.46,487.88,939.0,487.61,487.88,487.46,487.88,939.0
2025-06-06 13:05:00,487.8,487.8,487.8,487.8,100.0,487.8,487.8,487.8,487.8,100.0
2025-06-06 13:10:00,487.55,487.55,487.55,487.55,100.0,487.55,487.55,487.55,487.55,100.0
2025-06-06 13:15:00,487.89,488.05,487.89,488.05,406.0,487.89,488.05,487.89,488.05,406.0
2025-06-06 13:20:00,488.37,488.47,488.29,488.3,400.0,488.37,488.47,488.29,488.3,400.0
2025-06-06 13:25:00,487.99,488.16,487.64,488.16,545.0,487.99,488.16,487.64,488.16,545.0
2025-06-06 13:30:00,488.54,488.56,488.16,488.2,650.0,488.54,488.56,488.16,488.2,650.0
2025-06-06 13:35:00,488.26,488.26,488.26,488.26,100.0,488.26,488.26,488.26,488.26,100.0
2025-06-06 13:40:00,488.45,488.58,488.38,488.38,400.0,488.45,488.58,488.38,488.38,400.0
2025-06-06 13:45:00,488.49,488.69,488.47,488.47,400.0,488.49,488.69,488.47,488.47,400.0
2025-06-06 13:50:00,488.1,488.34,487.94,488.08,1748.0,488.1,488.34,487.94,488.08,1748.0
2025-06-06 13:55:00,488.24,488.24,488.24,488.24,100.0,488.24,488.24,488.24,488.24,100.0
2025-06-06 14:00:00,488.41,489.37,488.41,489.37,911.0,488.41,489.37,488.41,489.37,911.0
2025-06-06 14:05:00,489.4,489.4,489.4,489.4,141.0,489.4,489.4,489.4,489.4,141.0
2025-06-06 14:10:00,489.3,489.3,489.16,489.3,400.0,489.3,489.3,489.16,489.3,400.0
2025-06-06 14:15:00,489.29,489.36,489.28,489.36,411.0,489.29,489.36,489.28,489.36,411.0
2025-06-06 14:20:00,489.22,489.22,489.22,489.22,670.0,489.22,489.22,489.22,489.22,670.0
2025-06-06 14:25:00,489.31,489.31,489.08,489.27,403.0,489.31,489.31,489.08,489.27,403.0
2025-06-06 14:30:00,489.39,489.81,489.11,489.72,1370.0,489.39,489.81,489.11,489.72,1370.0
2025-06-06 14:35:00,489.66,489.66,489.31,489.5,718.0,489.66,489.66,489.31,489.5,718.0
2025-06-06 14:40:00,489.48,489.48,489.24,489.25,600.0,489.48,489.48,489.24,489.25,600.0
2025-06-06 14:45:00,489.48,489.55,489.2,489.2,302.0,489.48,489.55,489.2,489.2,302.0
2025-06-06 14:50:00,489.59,489.63,489.59,489.63,207.0,489.59,489.63,489.59,489.63,207.0
2025-06-06 14:55:00,489.78,489.84,489.62,489.68,1053.0,489.78,489.84,489.62,489.68,1053.0
2025-06-06 15:00:00,489.41,489.59,489.4,489.53,770.0,489.41,489.59,489.4,489.53,770.0
2025-06-06 15:05:00,489.65,489.65,489.35,489.36,200.0,489.65,489.65,489.35,489.36,200.0
2025-06-06 15:10:00,489.17,489.5,489.16,489.5,400.0,489.17,489.5,489.16,489.5,400.0
2025-06-06 15:15:00,489.33,489.34,489.25,489.29,300.0,489.33,489.34,489.25,489.29,300.0
2025-06-06 15:20:00,489.11,489.26,489.1,489.26,300.0,489.11,489.26,489.1,489.26,300.0
2025-06-06 15:25:00,489.35,489.6,489.08,489.08,507.0,489.35,489.6,489.08,489.08,507.0
2025-06-06 15:30:00,489.08,489.23,489.08,489.23,448.0,489.08,489.23,489.08,489.23,448.0
2025-06-06 15:35:00,489.37,489.37,488.74,488.74,923.0,489.37,489.37,488.74,488.74,923.0
2025-06-06 15:40:00,488.58,488.58,488.39,488.53,1122.0,488.58,488.58,488.39,488.53,1122.0
2025-06-06 15:45:00,488.56,488.7,488.34,488.34,1600.0,488.56,488.7,488.34,488.34,1600.0
2025-06-06 15:50:00,488.42,488.99,488.42,488.83,2090.0,488.42,488.99,488.42,488.83,2090.0
2025-06-06 15:55:00,488.79,489.17,488.61,489.07,10655.0,488.79,489.17,488.61,489.07,10655.0
2025-06-09 09:30:00,488.65,489.85,487.7,487.9,2795.0,488.65,489.85,487.7,487.9,2795.0
2025-06-09 09:35:00,487.03,487.09,486.19,486.2,300.0,487.03,487.09,486.19,486.2,300.0
2025-06-09 09:40:00,486.81,486.81,486.81,486.81,210.0,486.81,486.81,486.81,486.81,210.0
2025-06-09 09:45:00,487.42,488.58,487.42,488.58,1435.0,487.42,488.58,487.42,488.58,1435.0
2025-06-09 09:50:00,487.92,487.92,487.38,487.38,380.0,487.92,487.92,487.38,487.38,380.0
2025-06-09 09:55:00,486.9,487.11,486.6,487.11,968.0,486.9,487.11,486.6,487.11,968.0
2025-06-09 10:00:00,487.06,487.8,484.95,485.06,3003.0,487.06,487.8,484.95,485.06,3003.0
2025-06-09 10:05:00,485.02,485.02,483.0,483.06,2148.0,485.02,485.02,483.0,483.06,2148.0
2025-06-09 10:10:00,483.24,483.24,482.51,483.02,3128.0,483.24,483.24,482.51,483.02,3128.0
2025-06-09 10:15:00,483.6,484.77,483.42,484.77,3305.0,483.6,484.77,483.42,484.77,3305.0
2025-06-09 10:20:00,484.74,484.93,484.34,484.93,924.0,484.74,484.93,484.34,484.93,924.0
2025-06-09 10:25:00,485.18,485.64,484.47,484.99,1380.0,485.18,485.64,484.47,484.99,1380.0
2025-06-09 10:30:00,484.33,484.79,484.33,484.79,200.0,484.33,484.79,484.33,484.79,200.0
2025-06-09 10:35:00,484.61,484.67,483.73,483.9,548.0,484.61,484.67,483.73,483.9,548.0
2025-06-09 10:40:00,484.04,484.1,483.74,483.74,349.0,484.04,484.1,483.74,483.74,349.0
2025-06-09 10:45:00,484.31,484.41,484.13,484.41,1300.0,484.31,484.41,484.13,484.41,1300.0
2025-06-09 10:50:00,484.37,485.86,484.36,484.8,1169.0,484.37,485.86,484.36,484.8,1169.0
2025-06-09 10:55:00,485.14,485.87,485.14,485.87,269.0,485.14,485.87,485.14,485.87,269.0
2025-06-09 11:00:00,485.39,485.68,485.27,485.37,1396.0,485.39,485.68,485.27,485.37,1396.0
2025-06-09 11:05:00,484.86,485.05,484.86,485.0,646.0,484.86,485.05,484.86,485.0,646.0
2025-06-09 11:10:00,485.61,485.61,485.61,485.61,103.0,485.61,485.61,485.61,485.61,103.0
2025-06-09 11:15:00,485.02,485.41,485.02,485.41,200.0,485.02,485.41,485.02,485.41,200.0
2025-06-09 11:20:00,485.61,485.73,485.61,485.73,451.0,485.61,485.73,485.61,485.73,451.0
2025-06-09 11:25:00,485.77,485.77,485.65,485.71,400.0,485.77,485.77,485.65,485.71,400.0
2025-06-09 11:30:00,485.63,486.47,485.63,486.47,693.0,485.63,486.47,485.63,486.47,693.0
2025-06-09 11:35:00,486.53,486.74,486.12,486.74,517.0,486.53,486.74,486.12,486.74,517.0
2025-06-09 11:40:00,486.74,486.75,486.66,486.66,400.0,486.74,486.75,486.66,486.66,400.0
2025-06-09 11:45:00,486.55,486.71,486.46,486.71,616.0,486.55,486.71,486.46,486.71,616.0
2025-06-09 11:50:00,486.65,486.99,486.65,486.94,600.0,486.65,486.99,486.65,486.94,600.0
2025-06-09 11:55:00,486.94,486.94,486.94,486.94,0.0,486.94,486.94,486.94,486.94,0.0
2025-06-09 12:00:00,487.19,487.19,487.18,487.19,100.0,487.19,487.19,487.18,487.19,100.0
2025-06-09 12:05:00,487.0,487.0,486.81,486.87,505.0,487.0,487.0,486.81,486.87,505.0
2025-06-09 12:10:00,487.32,487.32,487.08,487.09,600.0,487.32,487.32,487.08,487.09,600.0
2025-06-09 12:15:00,487.07,487.14,487.07,487.07,1953.0,487.07,487.14,487.07,487.07,1953.0
2025-06-09 12:20:00,487.03,487.03,487.03,487.03,100.0,487.03,487.03,487.03,487.03,100.0
2025-06-09 12:25:00,487.01,487.03,486.89,487.03,300.0,487.01,487.03,486.89,487.03,300.0
2025-06-09 12:30:00,486.96,487.0,486.87,486.87,445.0,486.96,487.0,486.87,486.87,445.0
2025-06-09 12:35:00,486.82,486.82,485.73,485.74,3506.0,486.82,486.82,485.73,485.74,3506.0
2025-06-09 12:40:00,486.0,486.0,485.84,485.85,200.0,486.0,486.0,485.84,485.85,200.0
2025-06-09 12:45:00,486.24,486.24,485.97,485.98,1540.0,486.24,486.24,485.97,485.98,1540.0
2025-06-09 12:50:00,486.26,487.03,486.26,487.03,500.0,486.26,487.03,486.26,487.03,500.0
2025-06-09 12:55:00,486.93,486.93,486.59,486.78,1322.0,486.93,486.93,486.59,486.78,1322.0
2025-06-09 13:00:00,486.78,486.95,486.77,486.91,1007.0,486.78,486.95,486.77,486.91,1007.0
2025-06-09 13:05:00,486.94,487.22,486.94,487.22,670.0,486.94,487.22,486.94,487.22,670.0
2025-06-09 13:10:00,487.22,487.66,487.22,487.66,211.0,487.22,487.66,487.22,487.66,211.0
2025-06-09 13:15:00,487.4,487.4,487.35,487.36,570.0,487.4,487.4,487.35,487.36,570.0
2025-06-09 13:20:00,487.36,487.36,487.36,487.36,0.0,487.36,487.36,487.36,487.36,0.0
2025-06-09 13:25:00,487.78,488.1,487.55,487.84,1120.0,487.78,488.1,487.55,487.84,1120.0
2025-06-09 13:30:00,488.1,488.13,487.95,488.12,1402.0,488.1,488.13,487.95,488.12,1402.0
2025-06-09 13:35:00,488.12,488.21,488.11,488.2,500.0,488.12,488.21,488.11,488.2,500.0
2025-06-09 13:40:00,488.09,488.42,487.91,488.42,1025.0,488.09,488.42,487.91,488.42,1025.0
2025-06-09 13:45:00,488.48,488.66,488.48,488.66,605.0,488.48,488.66,488.48,488.66,605.0
2025-06-09 13:50:00,488.58,488.58,488.58,488.58,100.0,488.58,488.58,488.58,488.58,100.0
2025-06-09 13:55:00,488.31,488.31,488.17,488.17,304.0,488.31,488.31,488.17,488.17,304.0
2025-06-09 14:00:00,488.25,488.26,488.24,488.26,404.0,488.25,488.26,488.24,488.26,404.0
2025-06-09 14:05:00,488.15,488.15,487.77,487.77,501.0,488.15,488.15,487.77,487.77,501.0
2025-06-09 14:10:00,487.75,487.76,487.75,487.75,200.0,487.75,487.76,487.75,487.75,200.0
2025-06-09 14:15:00,487.88,487.88,487.6,487.79,702.0,487.88,487.88,487.6,487.79,702.0
2025-06-09 14:20:00,487.75,487.76,487.66,487.67,300.0,487.75,487.76,487.66,487.67,300.0
2025-06-09 14:25:00,487.67,488.02,487.66,487.74,1106.0,487.67,488.02,487.66,487.74,1106.0
2025-06-09 14:30:00,487.74,488.02,487.74,487.96,600.0,487.74,488.02,487.74,487.96,600.0
2025-06-09 14:35:00,487.76,487.76,487.43,487.43,1058.0,487.76,487.76,487.43,487.43,1058.0
2025-06-09 14:40:00,487.42,487.42,487.42,487.42,500.0,487.42,487.42,487.42,487.42,500.0
2025-06-09 14:45:00,487.42,487.82,487.4,487.62,3212.0,487.42,487.82,487.4,487.62,3212.0
2025-06-09 14:50:00,487.49,487.49,487.41,487.42,648.0,487.49,487.49,487.41,487.42,648.0
2025-06-09 14:55:00,487.57,487.87,487.49,487.67,1742.0,487.57,487.87,487.49,487.67,1742.0
2025-06-09 15:00:00,487.59,487.73,487.59,487.73,300.0,487.59,487.73,487.59,487.73,300.0
2025-06-09 15:05:00,487.17,487.22,486.91,486.91,1000.0,487.17,487.22,486.91,486.91,1000.0
2025-06-09 15:10:00,486.97,486.97,486.96,486.97,100.0,486.97,486.97,486.96,486.97,100.0
2025-06-09 15:15:00,486.85,486.95,486.84,486.84,300.0,486.85,486.95,486.84,486.84,300.0
2025-06-09 15:20:00,486.78,486.98,486.73,486.9,2004.0,486.78,486.98,486.73,486.9,2004.0
2025-06-09 15:25:00,486.58,486.8,486.58,486.62,400.0,486.58,486.8,486.58,486.62,400.0
2025-06-09 15:30:00,486.75,486.75,486.28,486.55,1500.0,486.75,486.75,486.28,486.55,1500.0
2025-06-09 15:35:00,486.5,486.8,486.42,486.75,1636.0,486.5,486.8,486.42,486.75,1636.0
2025-06-09 15:40:00,486.79,486.79,486.16,486.18,1756.0,486.79,486.79,486.16,486.18,1756.0
2025-06-09 15:45:00,486.35,486.43,485.99,486.23,2911.0,486.35,486.43,485.99,486.23,2911.0
2025-06-09 15:50:00,486.39,486.89,486.14,486.54,6451.0,486.39,486.89,486.14,486.54,6451.0
2025-06-09 15:55:00,486.34,486.63,485.4,485.47,25784.0,486.34,486.63,485.4,485.47,25784.0
2025-06-10 09:30:00,486.3,486.3,484.94,485.5,8262.0,486.3,486.3,484.94,485.5,8262.0
2025-06-10 09:35:00,485.73,486.98,485.73,486.73,1571.0,485.73,486.98,485.73,486.73,1571.0
2025-06-10 09:40:00,486.85,486.85,486.84,486.85,150.0,486.85,486.85,486.84,486.85,150.0
2025-06-10 09:45:00,487.06,487.06,486.18,486.65,1483.0,487.06,487.06,486.18,486.65,1483.0
2025-06-10 09:50:00,486.8,486.87,485.82,485.82,1008.0,486.8,486.87,485.82,485.82,1008.0
2025-06-10 09:55:00,485.19,485.9,484.25,484.97,1240.0,485.19,485.9,484.25,484.97,1240.0
2025-06-10 10:00:00,485.05,485.35,484.25,485.0,1725.0,485.05,485.35,484.25,485.0,1725.0
2025-06-10 10:05:00,485.48,485.73,485.21,485.21,300.0,485.48,485.73,485.21,485.21,300.0
2025-06-10 10:10:00,485.19,485.73,485.18,485.37,665.0,485.19,485.73,485.18,485.37,665.0
2025-06-10 10:15:00,485.74,486.0,485.05,485.96,2559.0,485.74,486.0,485.05,485.96,2559.0
2025-06-10 10:20:00,485.96,486.2,485.63,486.02,2874.0,485.96,486.2,485.63,486.02,2874.0
2025-06-10 10:25:00,485.71,486.15,485.53,486.12,1696.0,485.71,486.15,485.53,486.12,1696.0
2025-06-10 10:30:00,485.35,485.64,485.34,485.34,303.0,485.35,485.64,485.34,485.34,303.0
2025-06-10 10:35:00,485.38,486.09,485.38,485.93,1953.0,485.38,486.09,485.38,485.93,1953.0
2025-06-10 10:40:00,486.07,486.41,486.0,486.31,7602.0,486.07,486.41,486.0,486.31,7602.0
2025-06-10 10:45:00,486.84,486.84,485.94,486.34,1962.0,486.84,486.84,485.94,486.34,1962.0
2025-06-10 10:50:00,486.47,486.52,486.29,486.34,1106.0,486.47,486.52,486.29,486.34,1106.0
2025-06-10 10:55:00,485.9,485.95,485.3,485.46,1016.0,485.9,485.95,485.3,485.46,1016.0
2025-06-10 11:00:00,485.4,485.62,485.4,485.62,961.0,485.4,485.62,485.4,485.62,961.0
2025-06-10 11:05:00,485.71,486.12,485.7,485.88,806.0,485.71,486.12,485.7,485.88,806.0
2025-06-10 11:10:00,485.64,486.07,485.63,485.85,700.0,485.64,486.07,485.63,485.85,700.0
2025-06-10 11:15:00,485.92,485.92,485.5,485.5,601.0,485.92,485.92,485.5,485.5,601.0
2025-06-10 11:20:00,485.47,485.72,485.46,485.54,300.0,485.47,485.72,485.46,485.54,300.0
2025-06-10 11:25:00,485.65,485.65,485.6,485.6,200.0,485.65,485.65,485.6,485.6,200.0
2025-06-10 11:30:00,485.53,485.53,484.1,484.11,3875.0,485.53,485.53,484.1,484.11,3875.0
2025-06-10 11:35:00,484.99,484.99,484.99,484.99,100.0,484.99,484.99,484.99,484.99,100.0
2025-06-10 11:40:00,484.68,484.72,484.67,484.72,200.0,484.68,484.72,484.67,484.72,200.0
2025-06-10 11:45:00,484.94,484.94,484.79,484.79,200.0,484.94,484.94,484.79,484.79,200.0
2025-06-10 11:50:00,485.12,485.13,484.81,484.92,527.0,485.12,485.13,484.81,484.92,527.0
2025-06-10 11:55:00,484.92,485.32,484.91,484.98,800.0,484.92,485.32,484.91,484.98,800.0
2025-06-10 12:00:00,484.85,485.32,484.85,485.19,1113.0,484.85,485.32,484.85,485.19,1113.0
2025-06-10 12:05:00,485.08,485.08,484.65,484.68,765.0,485.08,485.08,484.65,484.68,765.0
2025-06-10 12:10:00,484.74,484.85,484.68,484.84,400.0,484.74,484.85,484.68,484.84,400.0
2025-06-10 12:15:00,484.64,484.84,484.38,484.44,1200.0,484.64,484.84,484.38,484.44,1200.0
2025-06-10 12:20:00,484.61,484.62,484.6,484.62,200.0,484.61,484.62,484.6,484.62,200.0
2025-06-10 12:25:00,484.8,484.8,484.6,484.74,500.0,484.8,484.8,484.6,484.74,500.0
2025-06-10 12:30:00,484.78,484.94,484.67,484.94,600.0,484.78,484.94,484.67,484.94,600.0
2025-06-10 12:35:00,484.78,485.17,484.78,485.17,501.0,484.78,485.17,484.78,485.17,501.0
2025-06-10 12:40:00,484.84,484.93,484.62,484.9,2182.0,484.84,484.93,484.62,484.9,2182.0
2025-06-10 12:45:00,484.73,484.93,484.63,484.63,410.0,484.73,484.93,484.63,484.63,410.0
2025-06-10 12:50:00,484.73,484.82,484.58,484.58,400.0,484.73,484.82,484.58,484.58,400.0
2025-06-10 12:55:00,484.83,484.83,484.72,484.72,438.0,484.83,484.83,484.72,484.72,438.0
2025-06-10 13:00:00,484.68,484.68,484.29,484.46,981.0,484.68,484.68,484.29,484.46,981.0
2025-06-10 13:05:00,484.38,484.48,484.17,484.48,400.0,484.38,484.48,484.17,484.48,400.0
2025-06-10 13:10:00,484.44,484.67,484.44,484.59,1050.0,484.44,484.67,484.44,484.59,1050.0
2025-06-10 13:15:00,484.78,484.83,484.36,484.36,1069.0,484.78,484.83,484.36,484.36,1069.0
2025-06-10 13:20:00,484.31,484.36,484.31,484.36,200.0,484.31,484.36,484.31,484.36,200.0
2025-06-10 13:25:00,484.31,484.51,484.31,484.34,1094.0,484.31,484.51,484.31,484.34,1094.0
2025-06-10 13:30:00,484.53,484.77,484.44,484.77,802.0,484.53,484.77,484.44,484.77,802.0
2025-06-10 13:35:00,484.95,484.96,484.95,484.96,302.0,484.95,484.96,484.95,484.96,302.0
2025-06-10 13:40:00,484.95,485.14,484.89,484.93,759.0,484.95,485.14,484.89,484.93,759.0
2025-06-10 13:45:00,484.82,484.82,484.24,484.54,1255.0,484.82,484.82,484.24,484.54,1255.0
2025-06-10 13:50:00,484.6,484.68,484.6,484.68,300.0,484.6,484.68,484.6,484.68,300.0
2025-06-10 13:55:00,484.68,484.79,484.3,484.3,600.0,484.68,484.79,484.3,484.3,600.0
2025-06-10 14:00:00,484.29,484.29,483.49,483.8,1236.0,484.29,484.29,483.49,483.8,1236.0
2025-06-10 14:05:00,483.44,484.5,483.44,484.5,1452.0,483.44,484.5,483.44,484.5,1452.0
2025-06-10 14:10:00,483.65,484.01,483.65,483.98,500.0,483.65,484.01,483.65,483.98,500.0
2025-06-10 14:15:00,484.01,484.03,483.73,484.02,600.0,484.01,484.03,483.73,484.02,600.0
2025-06-10 14:20:00,484.08,484.48,483.92,484.22,1636.0,484.08,484.48,483.92,484.22,1636.0
2025-06-10 14:25:00,484.45,484.45,483.97,483.99,1303.0,484.45,484.45,483.97,483.99,1303.0
2025-06-10 14:30:00,484.05,484.37,483.88,483.88,300.0,484.05,484.37,483.88,483.88,300.0
2025-06-10 14:35:00,484.16,484.36,484.16,484.36,500.0,484.16,484.36,484.16,484.36,500.0
2025-06-10 14:40:00,484.45,484.45,484.0,484.18,830.0,484.45,484.45,484.0,484.18,830.0
2025-06-10 14:45:00,484.1,484.47,484.1,484.3,500.0,484.1,484.47,484.1,484.3,500.0
2025-06-10 14:50:00,484.33,484.33,484.28,484.33,300.0,484.33,484.33,484.28,484.33,300.0
2025-06-10 14:55:00,484.52,484.94,484.42,484.8,820.0,484.52,484.94,484.42,484.8,820.0
2025-06-10 15:00:00,484.81,485.1,484.81,485.1,200.0,484.81,485.1,484.81,485.1,200.0
2025-06-10 15:05:00,485.32,485.45,485.09,485.09,600.0,485.32,485.45,485.09,485.09,600.0
2025-06-10 15:10:00,485.23,485.23,484.8,484.81,702.0,485.23,485.23,484.8,484.81,702.0
2025-06-10 15:15:00,484.81,484.97,484.7,484.97,326.0,484.81,484.97,484.7,484.97,326.0
2025-06-10 15:20:00,484.72,484.77,484.41,484.6,1301.0,484.72,484.77,484.41,484.6,1301.0
2025-06-10 15:25:00,484.5,484.61,484.43,484.46,717.0,484.5,484.61,484.43,484.46,717.0
2025-06-10 15:30:00,484.58,484.6,484.27,484.37,2006.0,484.58,484.6,484.27,484.37,2006.0
2025-06-10 15:35:00,484.36,484.46,484.36,484.36,635.0,484.36,484.46,484.36,484.36,635.0
2025-06-10 15:40:00,484.25,484.26,483.7,484.0,1915.0,484.25,484.26,483.7,484.0,1915.0
2025-06-10 15:45:00,484.35,484.35,483.83,483.83,1793.0,484.35,484.35,483.83,483.83,1793.0
2025-06-10 15:50:00,483.9,484.86,483.89,484.71,3879.0,483.9,484.86,483.89,484.71,3879.0
2025-06-10 15:55:00,484.87,485.5,484.79,485.16,19996.0,484.87,485.5,484.79,485.16,19996.0
2025-06-11 09:30:00,485.16,486.03,482.77,483.73,8704.0,485.16,486.03,482.77,483.73,8704.0
2025-06-11 09:35:00,483.99,484.68,483.72,484.27,1001.0,483.99,484.68,483.72,484.27,1001.0
2025-06-11 09:40:00,484.36,485.54,484.35,485.5,1741.0,484.36,485.54,484.35,485.5,1741.0
2025-06-11 09:45:00,485.41,485.59,484.86,484.86,9031.0,485.41,485.59,484.86,484.86,9031.0
2025-06-11 09:50:00,484.96,485.53,484.75,485.48,34764.0,484.96,485.53,484.75,485.48,34764.0
2025-06-11 09:55:00,485.28,485.83,485.1,485.56,1810.0,485.28,485.83,485.1,485.56,1810.0
2025-06-11 10:00:00,485.55,486.0,485.5,486.0,1030.0,485.55,486.0,485.5,486.0,1030.0
2025-06-11 10:05:00,485.96,486.19,485.59,485.98,3850.0,485.96,486.19,485.59,485.98,3850.0
2025-06-11 10:10:00,485.98,486.58,485.97,486.57,10884.0,485.98,486.58,485.97,486.57,10884.0
2025-06-11 10:15:00,486.57,487.04,486.56,487.04,2584.0,486.57,487.04,486.56,487.04,2584.0
2025-06-11 10:20:00,487.09,487.52,486.8,486.8,22359.0,487.09,487.52,486.8,486.8,22359.0
2025-06-11 10:25:00,487.16,487.7,487.15,487.65,600.0,487.16,487.7,487.15,487.65,600.0
2025-06-11 10:30:00,487.71,488.13,487.25,487.54,2081.0,487.71,488.13,487.25,487.54,2081.0
2025-06-11 10:35:00,487.48,487.48,487.48,487.48,200.0,487.48,487.48,487.48,487.48,200.0
2025-06-11 10:40:00,487.31,487.33,486.84,487.33,746.0,487.31,487.33,486.84,487.33,746.0
2025-06-11 10:45:00,487.18,488.5,487.18,488.49,607.0,487.18,488.5,487.18,488.49,607.0
2025-06-11 10:50:00,488.31,488.31,487.83,487.83,604.0,488.31,488.31,487.83,487.83,604.0
2025-06-11 10:55:00,487.67,487.67,487.4,487.4,683.0,487.67,487.67,487.4,487.4,683.0
2025-06-11 11:00:00,487.8,488.26,487.25,488.26,1197.0,487.8,488.26,487.25,488.26,1197.0
2025-06-11 11:05:00,488.33,488.33,487.54,487.69,500.0,488.33,488.33,487.54,487.69,500.0
2025-06-11 11:10:00,487.93,488.11,487.83,487.84,400.0,487.93,488.11,487.83,487.84,400.0
2025-06-11 11:15:00,487.96,487.96,487.96,487.96,100.0,487.96,487.96,487.96,487.96,100.0
2025-06-11 11:20:00,488.38,488.38,488.38,488.38,100.0,488.38,488.38,488.38,488.38,100.0
2025-06-11 11:25:00,488.4,488.4,488.03,488.04,700.0,488.4,488.4,488.03,488.04,700.0
2025-06-11 11:30:00,487.88,487.88,487.87,487.88,500.0,487.88,487.88,487.87,487.88,500.0
2025-06-11 11:35:00,488.12,488.22,487.47,487.47,1551.0,488.12,488.22,487.47,487.47,1551.0
2025-06-11 11:40:00,487.57,487.57,487.43,487.43,300.0,487.57,487.57,487.43,487.43,300.0
2025-06-11 11:45:00,487.47,487.47,487.26,487.27,200.0,487.47,487.47,487.26,487.27,200.0
2025-06-11 11:50:00,487.6,487.72,487.6,487.72,315.0,487.6,487.72,487.6,487.72,315.0
2025-06-11 11:55:00,487.53,487.54,487.53,487.53,226.0,487.53,487.54,487.53,487.53,226.0
2025-06-11 12:00:00,487.46,487.58,487.27,487.35,1636.0,487.46,487.58,487.27,487.35,1636.0
2025-06-11 12:05:00,487.35,487.35,487.35,487.35,0.0,487.35,487.35,487.35,487.35,0.0
2025-06-11 12:10:00,486.57,487.49,486.57,487.49,1946.0,486.57,487.49,486.57,487.49,1946.0
2025-06-11 12:15:00,487.68,487.75,487.68,487.75,200.0,487.68,487.75,487.68,487.75,200.0
2025-06-11 12:20:00,487.44,487.59,487.43,487.44,700.0,487.44,487.59,487.43,487.44,700.0
2025-06-11 12:25:00,487.65,487.92,487.64,487.88,375.0,487.65,487.92,487.64,487.88,375.0
2025-06-11 12:30:00,488.11,488.11,487.83,487.83,809.0,488.11,488.11,487.83,487.83,809.0
2025-06-11 12:35:00,487.58,487.58,487.57,487.58,466.0,487.58,487.58,487.57,487.58,466.0
2025-06-11 12:40:00,487.58,487.58,487.58,487.58,0.0,487.58,487.58,487.58,487.58,0.0
2025-06-11 12:45:00,487.49,487.49,487.4,487.4,208.0,487.49,487.49,487.4,487.4,208.0
2025-06-11 12:50:00,487.86,487.86,487.8,487.8,400.0,487.86,487.86,487.8,487.8,400.0
2025-06-11 12:55:00,487.74,487.74,487.74,487.74,100.0,487.74,487.74,487.74,487.74,100.0
2025-06-11 13:00:00,487.94,487.95,487.94,487.95,424.0,487.94,487.95,487.94,487.95,424.0
2025-06-11 13:05:00,488.06,488.06,487.99,487.99,200.0,488.06,488.06,487.99,487.99,200.0
2025-06-11 13:10:00,487.88,487.88,487.72,487.72,300.0,487.88,487.88,487.72,487.72,300.0
2025-06-11 13:15:00,487.61,487.86,487.6,487.68,605.0,487.61,487.86,487.6,487.68,605.0
2025-06-11 13:20:00,487.82,488.04,487.82,488.04,300.0,487.82,488.04,487.82,488.04,300.0
2025-06-11 13:25:00,488.04,488.49,488.04,488.47,980.0,488.04,488.49,488.04,488.47,980.0
2025-06-11 13:30:00,488.56,488.56,488.23,488.25,1500.0,488.56,488.56,488.23,488.25,1500.0
2025-06-11 13:35:00,488.1,488.1,488.1,488.1,100.0,488.1,488.1,488.1,488.1,100.0
2025-06-11 13:40:00,488.26,488.27,487.43,487.43,300.0,488.26,488.27,487.43,487.43,300.0
2025-06-11 13:45:00,487.35,487.35,487.26,487.27,709.0,487.35,487.35,487.26,487.27,709.0
2025-06-11 13:50:00,487.25,487.26,487.25,487.25,100.0,487.25,487.26,487.25,487.25,100.0
2025-06-11 13:55:00,487.49,487.51,487.43,487.44,301.0,487.49,487.51,487.43,487.44,301.0
2025-06-11 14:00:00,486.3,486.3,485.89,485.89,300.0,486.3,486.3,485.89,485.89,300.0
2025-06-11 14:05:00,485.46,486.27,485.46,486.27,1045.0,485.46,486.27,485.46,486.27,1045.0
2025-06-11 14:10:00,485.66,485.66,485.36,485.36,200.0,485.66,485.66,485.36,485.36,200.0
2025-06-11 14:15:00,484.72,484.72,484.35,484.54,800.0,484.72,484.72,484.35,484.54,800.0
2025-06-11 14:20:00,484.38,484.77,484.28,484.52,500.0,484.38,484.77,484.28,484.52,500.0
2025-06-11 14:25:00,484.73,484.8,484.06,484.06,508.0,484.73,484.8,484.06,484.06,508.0
2025-06-11 14:30:00,483.43,484.34,483.42,484.34,400.0,483.43,484.34,483.42,484.34,400.0
2025-06-11 14:35:00,484.47,484.78,484.47,484.78,200.0,484.47,484.78,484.47,484.78,200.0
2025-06-11 14:40:00,484.54,484.54,483.88,484.49,680.0,484.54,484.54,483.88,484.49,680.0
2025-06-11 14:45:00,484.46,485.0,484.46,485.0,800.0,484.46,485.0,484.46,485.0,800.0
2025-06-11 14:50:00,485.37,485.5,484.86,484.86,1444.0,485.37,485.5,484.86,484.86,1444.0
2025-06-11 14:55:00,484.5,484.5,483.85,483.85,2058.0,484.5,484.5,483.85,483.85,2058.0
2025-06-11 15:00:00,483.44,483.44,483.44,483.44,100.0,483.44,483.44,483.44,483.44,100.0
2025-06-11 15:05:00,483.2,483.76,483.15,483.71,1374.0,483.2,483.76,483.15,483.71,1374.0
2025-06-11 15:10:00,483.69,483.69,483.69,483.69,100.0,483.69,483.69,483.69,483.69,100.0
2025-06-11 15:15:00,483.98,484.01,483.42,483.42,800.0,483.98,484.01,483.42,483.42,800.0
2025-06-11 15:20:00,483.58,483.85,483.58,483.85,945.0,483.58,483.85,483.58,483.85,945.0
2025-06-11 15:25:00,483.67,483.8,483.25,483.8,940.0,483.67,483.8,483.25,483.8,940.0
2025-06-11 15:30:00,483.64,483.85,482.58,482.58,1401.0,483.64,483.85,482.58,482.58,1401.0
2025-06-11 15:35:00,482.82,483.07,482.73,482.9,1506.0,482.82,483.07,482.73,482.9,1506.0
2025-06-11 15:40:00,483.03,483.03,482.78,482.78,885.0,483.03,483.03,482.78,482.78,885.0
2025-06-11 15:45:00,483.05,483.25,482.4,482.4,2188.0,483.05,483.25,482.4,482.4,2188.0
2025-06-11 15:50:00,482.62,483.71,482.62,483.56,4220.0,482.62,483.71,482.62,483.56,4220.0
2025-06-11 15:55:00,483.62,484.09,483.34,483.72,14620.0,483.62,484.09,483.34,483.72,14620.0
2025-06-12 09:30:00,479.07,479.07,473.3,474.21,9357.0,479.07,479.07,473.3,474.21,9357.0
2025-06-12 09:35:00,473.7,474.85,470.98,474.82,1823.0,473.7,474.85,470.98,474.82,1823.0
2025-06-12 09:40:00,475.67,476.65,475.09,476.12,3378.0,475.67,476.65,475.09,476.12,3378.0
2025-06-12 09:45:00,476.41,476.65,475.15,475.98,800.0,476.41,476.65,475.15,475.98,800.0
2025-06-12 09:50:00,475.78,476.29,475.52,476.25,1906.0,475.78,476.29,475.52,476.25,1906.0
2025-06-12 09:55:00,476.12,476.77,475.89,476.03,2624.0,476.12,476.77,475.89,476.03,2624.0
2025-06-12 10:00:00,476.29,477.69,476.28,477.69,3019.0,476.29,477.69,476.28,477.69,3019.0
2025-06-12 10:05:00,477.53,477.92,476.85,477.92,4645.0,477.53,477.92,476.85,477.92,4645.0
2025-06-12 10:10:00,477.73,478.14,477.39,478.14,1869.0,477.73,478.14,477.39,478.14,1869.0
2025-06-12 10:15:00,477.82,478.93,477.82,478.44,1700.0,477.82,478.93,477.82,478.44,1700.0
2025-06-12 10:20:00,478.29,478.5,477.85,478.21,1294.0,478.29,478.5,477.85,478.21,1294.0
2025-06-12 10:25:00,477.74,478.16,477.33,478.16,1555.0,477.74,478.16,477.33,478.16,1555.0
2025-06-12 10:30:00,478.21,478.38,478.04,478.38,1350.0,478.21,478.38,478.04,478.38,1350.0
2025-06-12 10:35:00,478.5,478.5,477.56,477.56,1090.0,478.5,478.5,477.56,477.56,1090.0
2025-06-12 10:40:00,477.26,478.4,477.26,477.86,2285.0,477.26,478.4,477.26,477.86,2285.0
2025-06-12 10:45:00,477.87,479.05,477.86,479.05,1330.0,477.87,479.05,477.86,479.05,1330.0
2025-06-12 10:50:00,479.09,479.45,479.09,479.34,1300.0,479.09,479.45,479.09,479.34,1300.0
2025-06-12 10:55:00,478.97,479.31,478.58,478.7,7071.0,478.97,479.31,478.58,478.7,7071.0
2025-06-12 11:00:00,478.85,479.87,478.67,479.87,2000.0,478.85,479.87,478.67,479.87,2000.0
2025-06-12 11:05:00,479.9,480.12,479.69,479.69,2132.0,479.9,480.12,479.69,479.69,2132.0
2025-06-12 11:10:00,479.28,479.45,478.89,479.45,1649.0,479.28,479.45,478.89,479.45,1649.0
2025-06-12 11:15:00,479.46,479.8,479.44,479.8,1501.0,479.46,479.8,479.44,479.8,1501.0
2025-06-12 11:20:00,479.1,479.32,478.56,478.56,5157.0,479.1,479.32,478.56,478.56,5157.0
2025-06-12 11:25:00,478.5,479.31,478.5,478.92,1000.0,478.5,479.31,478.5,478.92,1000.0
2025-06-12 11:30:00,479.3,479.64,478.74,479.62,2010.0,479.3,479.64,478.74,479.62,2010.0
2025-06-12 11:35:00,479.57,479.79,479.05,479.41,1001.0,479.57,479.79,479.05,479.41,1001.0
2025-06-12 11:40:00,479.05,479.63,479.05,479.63,600.0,479.05,479.63,479.05,479.63,600.0
2025-06-12 11:45:00,479.67,479.67,478.59,478.59,629.0,479.67,479.67,478.59,478.59,629.0
2025-06-12 11:50:00,478.96,479.46,478.96,479.46,500.0,478.96,479.46,478.96,479.46,500.0
2025-06-12 11:55:00,479.59,479.59,478.92,479.37,1400.0,479.59,479.59,478.92,479.37,1400.0
2025-06-12 12:00:00,479.79,479.79,479.08,479.09,500.0,479.79,479.79,479.08,479.09,500.0
2025-06-12 12:05:00,479.28,479.85,479.28,479.8,700.0,479.28,479.85,479.28,479.8,700.0
2025-06-12 12:10:00,479.75,480.15,479.75,480.07,600.0,479.75,480.15,479.75,480.07,600.0
2025-06-12 12:15:00,479.91,480.15,479.91,480.13,800.0,479.91,480.15,479.91,480.13,800.0
2025-06-12 12:20:00,480.18,480.18,479.52,479.52,606.0,480.18,480.18,479.52,479.52,606.0
2025-06-12 12:25:00,479.83,479.88,479.8,479.8,400.0,479.83,479.88,479.8,479.8,400.0
2025-06-12 12:30:00,480.15,480.36,479.64,480.36,1443.0,480.15,480.36,479.64,480.36,1443.0
2025-06-12 12:35:00,480.53,480.6,480.53,480.56,600.0,480.53,480.6,480.53,480.56,600.0
2025-06-12 12:40:00,480.56,480.56,480.56,480.56,0.0,480.56,480.56,480.56,480.56,0.0
2025-06-12 12:45:00,480.28,480.28,480.28,480.28,146.0,480.28,480.28,480.28,480.28,146.0
2025-06-12 12:50:00,480.3,480.3,479.97,479.98,600.0,480.3,480.3,479.97,479.98,600.0
2025-06-12 12:55:00,480.0,480.02,479.85,480.0,2648.0,480.0,480.02,479.85,480.0,2648.0
2025-06-12 13:00:00,480.16,480.31,480.1,480.31,1099.0,480.16,480.31,480.1,480.31,1099.0
2025-06-12 13:05:00,480.16,480.16,480.15,480.16,150.0,480.16,480.16,480.15,480.16,150.0
2025-06-12 13:10:00,480.38,480.43,479.94,480.43,1091.0,480.38,480.43,479.94,480.43,1091.0
2025-06-12 13:15:00,480.29,480.46,480.29,480.29,300.0,480.29,480.46,480.29,480.29,300.0
2025-06-12 13:20:00,480.15,480.15,479.95,480.02,571.0,480.15,480.15,479.95,480.02,571.0
2025-06-12 13:25:00,480.17,480.17,479.79,480.05,2403.0,480.17,480.17,479.79,480.05,2403.0
2025-06-12 13:30:00,480.02,480.63,480.02,480.63,1100.0,480.02,480.63,480.02,480.63,1100.0
2025-06-12 13:35:00,480.76,480.76,480.34,480.34,454.0,480.76,480.76,480.34,480.34,454.0
2025-06-12 13:40:00,480.43,480.43,480.37,480.38,200.0,480.43,480.43,480.37,480.38,200.0
2025-06-12 13:45:00,480.37,480.37,480.12,480.12,605.0,480.37,480.37,480.12,480.12,605.0
2025-06-12 13:50:00,480.25,480.25,480.0,480.1,1400.0,480.25,480.25,480.0,480.1,1400.0
2025-06-12 13:55:00,480.1,480.24,479.95,480.03,700.0,480.1,480.24,479.95,480.03,700.0
2025-06-12 14:00:00,480.3,480.53,480.08,480.36,4005.0,480.3,480.53,480.08,480.36,4005.0
2025-06-12 14:05:00,480.36,480.36,480.36,480.36,0.0,480.36,480.36,480.36,480.36,0.0
2025-06-12 14:10:00,480.53,480.54,480.36,480.37,516.0,480.53,480.54,480.36,480.37,516.0
2025-06-12 14:15:00,480.25,480.35,480.24,480.24,779.0,480.25,480.35,480.24,480.24,779.0
2025-06-12 14:20:00,480.24,480.24,480.24,480.24,100.0,480.24,480.24,480.24,480.24,100.0
2025-06-12 14:25:00,480.18,480.26,480.0,480.2,1200.0,480.18,480.26,480.0,480.2,1200.0
2025-06-12 14:30:00,480.3,480.47,480.26,480.42,700.0,480.3,480.47,480.26,480.42,700.0
2025-06-12 14:35:00,480.26,480.68,480.26,480.5,1392.0,480.26,480.68,480.26,480.5,1392.0
2025-06-12 14:40:00,480.8,480.8,480.8,480.8,110.0,480.8,480.8,480.8,480.8,110.0
2025-06-12 14:45:00,480.73,480.73,480.52,480.7,1170.0,480.73,480.73,480.52,480.7,1170.0
2025-06-12 14:50:00,480.6,480.66,480.6,480.66,600.0,480.6,480.66,480.6,480.66,600.0
2025-06-12 14:55:00,480.46,480.64,480.44,480.64,977.0,480.46,480.64,480.44,480.64,977.0
2025-06-12 15:00:00,480.46,480.75,480.46,480.64,813.0,480.46,480.75,480.46,480.64,813.0
2025-06-12 15:05:00,480.55,480.66,480.48,480.48,725.0,480.55,480.66,480.48,480.48,725.0
2025-06-12 15:10:00,480.64,480.76,480.64,480.76,318.0,480.64,480.76,480.64,480.76,318.0
2025-06-12 15:15:00,480.77,481.0,480.77,480.9,1419.0,480.77,481.0,480.77,480.9,1419.0
2025-06-12 15:20:00,480.87,481.12,480.87,480.89,1208.0,480.87,481.12,480.87,480.89,1208.0
2025-06-12 15:25:00,480.95,480.95,480.76,480.83,862.0,480.95,480.95,480.76,480.83,862.0
2025-06-12 15:30:00,480.81,481.03,480.79,481.03,1304.0,480.81,481.03,480.79,481.03,1304.0
2025-06-12 15:35:00,480.93,481.03,480.77,481.03,1313.0,480.93,481.03,480.77,481.03,1313.0
2025-06-12 15:40:00,480.86,480.94,480.39,480.39,4619.0,480.86,480.94,480.39,480.39,4619.0
2025-06-12 15:45:00,480.73,480.84,480.62,480.62,1377.0,480.73,480.84,480.62,480.62,1377.0
2025-06-12 15:50:00,480.95,481.13,480.37,480.53,4274.0,480.95,481.13,480.37,480.53,4274.0
2025-06-12 15:55:00,480.58,481.31,480.57,481.21,12259.0,480.58,481.31,480.57,481.21,12259.0
2025-06-13 09:30:00,475.24,475.52,472.78,472.79,11162.0,475.24,475.52,472.78,472.79,11162.0
2025-06-13 09:35:00,472.79,473.76,472.79,473.63,440.0,472.79,473.76,472.79,473.63,440.0
2025-06-13 09:40:00,473.86,473.86,472.47,473.81,780.0,473.86,473.86,472.47,473.81,780.0
2025-06-13 09:45:00,474.25,474.8,473.83,473.83,984.0,474.25,474.8,473.83,473.83,984.0
2025-06-13 09:50:00,474.15,474.24,472.85,472.86,1084.0,474.15,474.24,472.85,472.86,1084.0
2025-06-13 09:55:00,473.22,473.22,472.24,472.24,1153.0,473.22,473.22,472.24,472.24,1153.0
2025-06-13 10:00:00,473.32,474.03,472.73,474.03,5043.0,473.32,474.03,472.73,474.03,5043.0
2025-06-13 10:05:00,474.38,474.93,473.91,474.81,1429.0,474.38,474.93,473.91,474.81,1429.0
2025-06-13 10:10:00,474.28,474.81,474.12,474.76,1174.0,474.28,474.81,474.12,474.76,1174.0
2025-06-13 10:15:00,474.79,475.33,474.78,475.33,426.0,474.79,475.33,474.78,475.33,426.0
2025-06-13 10:20:00,474.08,474.27,473.72,473.72,900.0,474.08,474.27,473.72,473.72,900.0
2025-06-13 10:25:00,472.8,472.8,472.8,472.8,150.0,472.8,472.8,472.8,472.8,150.0
2025-06-13 10:30:00,472.48,473.28,472.38,473.27,600.0,472.48,473.28,472.38,473.27,600.0
2025-06-13 10:35:00,472.85,472.85,472.66,472.8,1301.0,472.85,472.85,472.66,472.8,1301.0
2025-06-13 10:40:00,472.85,473.4,472.84,472.97,1440.0,472.85,473.4,472.84,472.97,1440.0
2025-06-13 10:45:00,472.28,472.99,472.28,472.99,1126.0,472.28,472.99,472.28,472.99,1126.0
2025-06-13 10:50:00,473.2,474.91,473.2,474.79,2582.0,473.2,474.91,473.2,474.79,2582.0
2025-06-13 10:55:00,474.95,474.95,474.68,474.83,973.0,474.95,474.95,474.68,474.83,973.0
2025-06-13 11:00:00,474.8,475.54,474.68,475.54,2153.0,474.8,475.54,474.68,475.54,2153.0
2025-06-13 11:05:00,475.47,475.58,475.33,475.33,500.0,475.47,475.58,475.33,475.33,500.0
2025-06-13 11:10:00,475.04,475.36,474.94,475.26,1406.0,475.04,475.36,474.94,475.26,1406.0
2025-06-13 11:15:00,475.26,475.37,475.26,475.37,500.0,475.26,475.37,475.26,475.37,500.0
2025-06-13 11:20:00,475.62,475.89,475.47,475.88,1200.0,475.62,475.89,475.47,475.88,1200.0
2025-06-13 11:25:00,476.03,476.36,476.02,476.21,335.0,476.03,476.36,476.02,476.21,335.0
2025-06-13 11:30:00,476.24,476.41,475.8,475.8,1845.0,476.24,476.41,475.8,475.8,1845.0
2025-06-13 11:35:00,475.41,475.87,475.0,475.0,467.0,475.41,475.87,475.0,475.0,467.0
2025-06-13 11:40:00,474.89,476.49,474.89,476.39,1387.0,474.89,476.49,474.89,476.39,1387.0
2025-06-13 11:45:00,476.42,476.68,476.42,476.68,300.0,476.42,476.68,476.42,476.68,300.0
2025-06-13 11:50:00,476.97,477.2,476.9,476.9,466.0,476.97,477.2,476.9,476.9,466.0
2025-06-13 11:55:00,476.77,476.89,476.54,476.54,521.0,476.77,476.89,476.54,476.54,521.0
2025-06-13 12:00:00,476.31,476.42,476.15,476.29,882.0,476.31,476.42,476.15,476.29,882.0
2025-06-13 12:05:00,476.58,476.63,476.36,476.36,300.0,476.58,476.63,476.36,476.36,300.0
2025-06-13 12:10:00,476.36,476.62,476.36,476.52,515.0,476.36,476.62,476.36,476.52,515.0
2025-06-13 12:15:00,476.4,476.83,476.33,476.83,1416.0,476.4,476.83,476.33,476.83,1416.0
2025-06-13 12:20:00,476.68,476.86,476.68,476.86,527.0,476.68,476.86,476.68,476.86,527.0
2025-06-13 12:25:00,476.26,476.4,475.95,476.25,926.0,476.26,476.4,475.95,476.25,926.0
2025-06-13 12:30:00,476.4,476.4,476.05,476.05,453.0,476.4,476.4,476.05,476.05,453.0
2025-06-13 12:35:00,476.11,476.48,475.21,475.54,803.0,476.11,476.48,475.21,475.54,803.0
2025-06-13 12:40:00,475.16,475.49,475.07,475.07,300.0,475.16,475.49,475.07,475.07,300.0
2025-06-13 12:45:00,475.12,475.4,475.0,475.05,1162.0,475.12,475.4,475.0,475.05,1162.0
2025-06-13 12:50:00,475.35,476.1,475.34,476.1,1439.0,475.35,476.1,475.34,476.1,1439.0
2025-06-13 12:55:00,475.94,476.11,475.94,475.99,1793.0,475.94,476.11,475.94,475.99,1793.0
2025-06-13 13:00:00,476.04,476.04,475.72,475.79,562.0,476.04,476.04,475.72,475.79,562.0
2025-06-13 13:05:00,475.64,475.64,475.38,475.38,235.0,475.64,475.64,475.38,475.38,235.0
2025-06-13 13:10:00,475.07,475.33,474.82,475.18,2872.0,475.07,475.33,474.82,475.18,2872.0
2025-06-13 13:15:00,475.0,475.0,474.31,474.6,3458.0,475.0,475.0,474.31,474.6,3458.0
2025-06-13 13:20:00,474.84,475.1,474.84,474.89,986.0,474.84,475.1,474.84,474.89,986.0
2025-06-13 13:25:00,475.01,475.15,474.84,475.15,1103.0,475.01,475.15,474.84,475.15,1103.0
2025-06-13 13:30:00,474.61,474.92,474.61,474.88,500.0,474.61,474.92,474.61,474.88,500.0
2025-06-13 13:35:00,474.65,474.93,474.65,474.93,404.0,474.65,474.93,474.65,474.93,404.0
2025-06-13 13:40:00,474.78,474.99,474.35,474.35,1366.0,474.78,474.99,474.35,474.35,1366.0
2025-06-13 13:45:00,474.74,474.85,474.5,474.64,600.0,474.74,474.85,474.5,474.64,600.0
2025-06-13 13:50:00,474.63,475.02,474.63,474.85,1444.0,474.63,475.02,474.63,474.85,1444.0
2025-06-13 13:55:00,474.81,474.81,474.74,474.8,951.0,474.81,474.81,474.74,474.8,951.0
2025-06-13 14:00:00,474.58,475.23,474.0,474.28,2422.0,474.58,475.23,474.0,474.28,2422.0
2025-06-13 14:05:00,474.59,474.65,473.79,473.79,1532.0,474.59,474.65,473.79,473.79,1532.0
2025-06-13 14:10:00,473.72,473.8,473.56,473.8,731.0,473.72,473.8,473.56,473.8,731.0
2025-06-13 14:15:00,473.8,473.8,472.82,473.48,1558.0,473.8,473.8,472.82,473.48,1558.0
2025-06-13 14:20:00,473.49,473.49,472.77,473.24,1101.0,473.49,473.49,472.77,473.24,1101.0
2025-06-13 14:25:00,473.08,473.2,472.03,472.1,2000.0,473.08,473.2,472.03,472.1,2000.0
2025-06-13 14:30:00,472.06,472.1,471.17,471.18,2347.0,472.06,472.1,471.17,471.18,2347.0
2025-06-13 14:35:00,471.56,471.62,470.86,471.51,2964.0,471.56,471.62,470.86,471.51,2964.0
2025-06-13 14:40:00,471.27,471.75,471.27,471.75,635.0,471.27,471.75,471.27,471.75,635.0
2025-06-13 14:45:00,471.75,472.13,471.75,471.85,2541.0,471.75,472.13,471.75,471.85,2541.0
2025-06-13 14:50:00,471.9,472.18,471.57,472.03,2306.0,471.9,472.18,471.57,472.03,2306.0
2025-06-13 14:55:00,472.47,472.47,472.03,472.17,1350.0,472.47,472.47,472.03,472.17,1350.0
2025-06-13 15:00:00,472.48,472.48,471.52,471.98,3322.0,472.48,472.48,471.52,471.98,3322.0
2025-06-13 15:05:00,471.85,472.52,471.62,472.52,1485.0,471.85,472.52,471.62,472.52,1485.0
2025-06-13 15:10:00,472.25,472.52,472.13,472.31,1985.0,472.25,472.52,472.13,472.31,1985.0
2025-06-13 15:15:00,472.27,472.27,471.61,471.61,1696.0,472.27,472.27,471.61,471.61,1696.0
2025-06-13 15:20:00,471.85,472.29,471.6,471.78,1711.0,471.85,472.29,471.6,471.78,1711.0
2025-06-13 15:25:00,471.56,471.7,471.3,471.3,1162.0,471.56,471.7,471.3,471.3,1162.0
2025-06-13 15:30:00,471.63,471.71,471.21,471.24,1659.0,471.63,471.71,471.21,471.24,1659.0
2025-06-13 15:35:00,471.29,471.9,471.2,471.67,2481.0,471.29,471.9,471.2,471.67,2481.0
2025-06-13 15:40:00,471.51,471.67,471.15,471.15,2110.0,471.51,471.67,471.15,471.15,2110.0
2025-06-13 15:45:00,471.13,471.62,470.51,471.53,3971.0,471.13,471.62,470.51,471.53,3971.0
2025-06-13 15:50:00,471.53,472.11,471.42,471.42,5783.0,471.53,472.11,471.42,471.42,5783.0
2025-06-13 15:55:00,471.21,471.96,471.17,471.92,23354.0,471.21,471.96,471.17,471.92,23354.0
2025-06-16 09:30:00,476.67,477.38,474.09,476.53,5604.0,476.67,477.38,474.09,476.53,5604.0
2025-06-16 09:35:00,477.48,477.48,475.84,475.84,4877.0,477.48,477.48,475.84,475.84,4877.0
2025-06-16 09:40:00,476.01,476.65,475.93,476.65,1021.0,476.01,476.65,475.93,476.65,1021.0
2025-06-16 09:45:00,477.04,477.46,476.68,477.33,2660.0,477.04,477.46,476.68,477.33,2660.0
2025-06-16 09:50:00,477.84,478.9,477.53,478.83,3661.0,477.84,478.9,477.53,478.83,3661.0
2025-06-16 09:55:00,478.5,479.06,478.27,478.27,3085.0,478.5,479.06,478.27,478.27,3085.0
2025-06-16 10:00:00,478.47,479.64,478.46,479.48,2424.0,478.47,479.64,478.46,479.48,2424.0
2025-06-16 10:05:00,479.59,479.81,478.21,478.9,2446.0,479.59,479.81,478.21,478.9,2446.0
2025-06-16 10:10:00,478.84,478.84,478.61,478.62,900.0,478.84,478.84,478.61,478.62,900.0
2025-06-16 10:15:00,479.19,480.19,479.05,480.19,4657.0,479.19,480.19,479.05,480.19,4657.0
2025-06-16 10:20:00,480.01,480.09,479.9,479.9,500.0,480.01,480.09,479.9,479.9,500.0
2025-06-16 10:25:00,479.96,480.53,479.78,480.29,2449.0,479.96,480.53,479.78,480.29,2449.0
2025-06-16 10:30:00,480.49,480.61,480.19,480.56,730.0,480.49,480.61,480.19,480.56,730.0
2025-06-16 10:35:00,480.34,480.71,479.94,479.95,2297.0,480.34,480.71,479.94,479.95,2297.0
2025-06-16 10:40:00,480.0,480.75,479.62,480.5,2834.0,480.0,480.75,479.62,480.5,2834.0
2025-06-16 10:45:00,480.39,480.55,480.27,480.54,1312.0,480.39,480.55,480.27,480.54,1312.0
2025-06-16 10:50:00,480.32,480.32,480.32,480.32,200.0,480.32,480.32,480.32,480.32,200.0
2025-06-16 10:55:00,479.91,480.04,479.9,480.04,500.0,479.91,480.04,479.9,480.04,500.0
2025-06-16 11:00:00,479.93,480.21,479.92,479.93,1251.0,479.93,480.21,479.92,479.93,1251.0
2025-06-16 11:05:00,479.86,479.93,479.18,479.18,1615.0,479.86,479.93,479.18,479.18,1615.0
2025-06-16 11:10:00,479.62,480.02,479.62,479.94,1741.0,479.62,480.02,479.62,479.94,1741.0
2025-06-16 11:15:00,479.94,480.28,479.57,479.58,1682.0,479.94,480.28,479.57,479.58,1682.0
2025-06-16 11:20:00,479.48,479.96,479.11,479.7,900.0,479.48,479.96,479.11,479.7,900.0
2025-06-16 11:25:00,479.53,479.6,479.05,479.48,1594.0,479.53,479.6,479.05,479.48,1594.0
2025-06-16 11:30:00,479.12,479.61,479.05,479.33,772.0,479.12,479.61,479.05,479.33,772.0
2025-06-16 11:35:00,479.33,479.72,479.1,479.72,1934.0,479.33,479.72,479.1,479.72,1934.0
2025-06-16 11:40:00,479.72,479.78,479.59,479.59,400.0,479.72,479.78,479.59,479.59,400.0
2025-06-16 11:45:00,479.51,479.82,479.51,479.75,1403.0,479.51,479.82,479.51,479.75,1403.0
2025-06-16 11:50:00,479.84,479.89,479.65,479.89,1112.0,479.84,479.89,479.65,479.89,1112.0
2025-06-16 11:55:00,479.64,479.64,479.07,479.4,1169.0,479.64,479.64,479.07,479.4,1169.0
2025-06-16 12:00:00,479.63,479.83,479.16,479.32,1287.0,479.63,479.83,479.16,479.32,1287.0
2025-06-16 12:05:00,479.23,479.27,479.14,479.27,650.0,479.23,479.27,479.14,479.27,650.0
2025-06-16 12:10:00,479.02,479.52,479.02,479.43,685.0,479.02,479.52,479.02,479.43,685.0
2025-06-16 12:15:00,479.81,479.83,479.75,479.83,410.0,479.81,479.83,479.75,479.83,410.0
2025-06-16 12:20:00,479.79,479.79,479.57,479.57,200.0,479.79,479.79,479.57,479.57,200.0
2025-06-16 12:25:00,479.21,479.21,479.07,479.08,445.0,479.21,479.21,479.07,479.08,445.0
2025-06-16 12:30:00,479.35,479.44,479.21,479.21,905.0,479.35,479.44,479.21,479.21,905.0
2025-06-16 12:35:00,479.13,479.44,479.12,479.44,1671.0,479.13,479.44,479.12,479.44,1671.0
2025-06-16 12:40:00,479.28,479.3,478.96,478.96,1209.0,479.28,479.3,478.96,478.96,1209.0
2025-06-16 12:45:00,478.79,479.12,478.79,478.88,300.0,478.79,479.12,478.79,478.88,300.0
2025-06-16 12:50:00,478.87,479.07,478.86,479.06,1200.0,478.87,479.07,478.86,479.06,1200.0
2025-06-16 12:55:00,479.04,479.04,478.67,478.67,900.0,479.04,479.04,478.67,478.67,900.0
2025-06-16 13:00:00,478.3,478.9,478.3,478.9,860.0,478.3,478.9,478.3,478.9,860.0
2025-06-16 13:05:00,478.88,478.88,478.79,478.8,300.0,478.88,478.88,478.79,478.8,300.0
2025-06-16 13:10:00,478.62,479.1,478.56,479.1,700.0,478.62,479.1,478.56,479.1,700.0
2025-06-16 13:15:00,478.76,478.93,478.61,478.93,1902.0,478.76,478.93,478.61,478.93,1902.0
2025-06-16 13:20:00,478.77,478.78,478.45,478.46,1695.0,478.77,478.78,478.45,478.46,1695.0
2025-06-16 13:25:00,478.86,479.36,478.71,479.36,1614.0,478.86,479.36,478.71,479.36,1614.0
2025-06-16 13:30:00,479.81,479.81,479.51,479.75,900.0,479.81,479.81,479.51,479.75,900.0
2025-06-16 13:35:00,479.56,479.77,479.56,479.77,250.0,479.56,479.77,479.56,479.77,250.0
2025-06-16 13:40:00,479.44,479.44,479.16,479.19,1547.0,479.44,479.44,479.16,479.19,1547.0
2025-06-16 13:45:00,479.12,479.12,478.9,478.98,1156.0,479.12,479.12,478.9,478.98,1156.0
2025-06-16 13:50:00,478.68,478.68,478.22,478.24,808.0,478.68,478.68,478.22,478.24,808.0
2025-06-16 13:55:00,478.04,478.07,478.04,478.07,200.0,478.04,478.07,478.04,478.07,200.0
2025-06-16 14:00:00,477.71,478.21,477.62,478.21,2659.0,477.71,478.21,477.62,478.21,2659.0
2025-06-16 14:05:00,478.39,478.4,478.26,478.26,975.0,478.39,478.4,478.26,478.26,975.0
2025-06-16 14:10:00,478.72,478.72,477.78,477.78,1407.0,478.72,478.72,477.78,477.78,1407.0
2025-06-16 14:15:00,477.74,478.0,477.7,477.71,1443.0,477.74,478.0,477.7,477.71,1443.0
2025-06-16 14:20:00,477.61,477.95,477.53,477.68,700.0,477.61,477.95,477.53,477.68,700.0
2025-06-16 14:25:00,477.89,477.96,477.68,477.68,500.0,477.89,477.96,477.68,477.68,500.0
2025-06-16 14:30:00,477.7,477.7,477.48,477.49,300.0,477.7,477.7,477.48,477.49,300.0
2025-06-16 14:35:00,477.43,477.56,477.33,477.46,1506.0,477.43,477.56,477.33,477.46,1506.0
2025-06-16 14:40:00,477.53,477.53,477.19,477.31,1215.0,477.53,477.53,477.19,477.31,1215.0
2025-06-16 14:45:00,477.33,477.33,476.97,477.19,2833.0,477.33,477.33,476.97,477.19,2833.0
2025-06-16 14:50:00,477.15,477.15,476.77,476.78,3429.0,477.15,477.15,476.77,476.78,3429.0
2025-06-16 14:55:00,476.81,477.07,476.81,476.99,4646.0,476.81,477.07,476.81,476.99,4646.0
2025-06-16 15:00:00,476.94,476.94,476.69,476.69,1000.0,476.94,476.94,476.69,476.69,1000.0
2025-06-16 15:05:00,476.68,476.68,476.62,476.62,646.0,476.68,476.68,476.62,476.62,646.0
2025-06-16 15:10:00,476.4,476.65,476.29,476.29,1500.0,476.4,476.65,476.29,476.29,1500.0
2025-06-16 15:15:00,476.3,476.31,476.05,476.05,980.0,476.3,476.31,476.05,476.05,980.0
2025-06-16 15:20:00,476.0,476.62,476.0,476.1,2367.0,476.0,476.62,476.0,476.1,2367.0
2025-06-16 15:25:00,476.02,476.13,475.92,475.95,687.0,476.02,476.13,475.92,475.95,687.0
2025-06-16 15:30:00,476.03,476.03,475.69,475.75,1000.0,476.03,476.03,475.69,475.75,1000.0
2025-06-16 15:35:00,475.67,476.02,475.66,475.91,1975.0,475.67,476.02,475.66,475.91,1975.0
2025-06-16 15:40:00,475.9,476.03,475.8,475.88,1100.0,475.9,476.03,475.8,475.88,1100.0
2025-06-16 15:45:00,475.98,475.99,475.7,475.71,1202.0,475.98,475.99,475.7,475.71,1202.0
2025-06-16 15:50:00,475.19,476.54,475.18,476.54,9968.0,475.19,476.54,475.18,476.54,9968.0
2025-06-16 15:55:00,476.58,476.96,475.78,476.81,27951.0,476.58,476.96,475.78,476.81,27951.0
2025-06-17 09:30:00,473.06,473.8,473.06,473.74,10700.0,473.06,473.8,473.06,473.74,10700.0
2025-06-17 09:35:00,473.9,474.11,473.35,474.08,1154.0,473.9,474.11,473.35,474.08,1154.0
2025-06-17 09:40:00,475.63,475.63,474.65,474.92,1412.0,475.63,475.63,474.65,474.92,1412.0
2025-06-17 09:45:00,474.92,475.29,474.92,474.95,366.0,474.92,475.29,474.92,474.95,366.0
2025-06-17 09:50:00,475.3,475.33,474.97,475.05,1924.0,475.3,475.33,474.97,475.05,1924.0
2025-06-17 09:55:00,474.4,474.46,473.98,474.14,476.0,474.4,474.46,473.98,474.14,476.0
2025-06-17 10:00:00,474.51,474.6,473.0,473.0,1117.0,474.51,474.6,473.0,473.0,1117.0
2025-06-17 10:05:00,473.9,473.9,473.26,473.82,1665.0,473.9,473.9,473.26,473.82,1665.0
2025-06-17 10:10:00,474.01,474.34,473.65,474.34,1230.0,474.01,474.34,473.65,474.34,1230.0
2025-06-17 10:15:00,473.83,473.83,473.23,473.71,600.0,473.83,473.83,473.23,473.71,600.0
2025-06-17 10:20:00,473.29,473.81,473.28,473.56,819.0,473.29,473.81,473.28,473.56,819.0
2025-06-17 10:25:00,473.61,473.8,473.61,473.65,500.0,473.61,473.8,473.61,473.65,500.0
2025-06-17 10:30:00,473.63,474.07,473.39,473.7,3959.0,473.63,474.07,473.39,473.7,3959.0
2025-06-17 10:35:00,473.37,473.47,473.04,473.47,730.0,473.37,473.47,473.04,473.47,730.0
2025-06-17 10:40:00,473.31,473.31,472.65,472.88,720.0,473.31,473.31,472.65,472.88,720.0
2025-06-17 10:45:00,472.93,473.24,472.93,473.03,1244.0,472.93,473.24,472.93,473.03,1244.0
2025-06-17 10:50:00,473.45,473.83,473.36,473.83,1939.0,473.45,473.83,473.36,473.83,1939.0
2025-06-17 10:55:00,473.89,473.89,473.68,473.68,300.0,473.89,473.89,473.68,473.68,300.0
2025-06-17 11:00:00,473.69,474.04,473.68,474.04,700.0,473.69,474.04,473.68,474.04,700.0
2025-06-17 11:05:00,473.92,474.18,473.92,474.1,1414.0,473.92,474.18,473.92,474.1,1414.0
2025-06-17 11:10:00,474.06,474.23,474.04,474.23,900.0,474.06,474.23,474.04,474.23,900.0
2025-06-17 11:15:00,473.73,473.73,473.61,473.61,328.0,473.73,473.73,473.61,473.61,328.0
2025-06-17 11:20:00,474.17,474.17,473.53,473.53,3427.0,474.17,474.17,473.53,473.53,3427.0
2025-06-17 11:25:00,473.45,473.6,472.9,472.91,1616.0,473.45,473.6,472.9,472.91,1616.0
2025-06-17 11:30:00,473.23,473.23,473.02,473.02,300.0,473.23,473.23,473.02,473.02,300.0
2025-06-17 11:35:00,473.32,473.56,473.26,473.51,801.0,473.32,473.56,473.26,473.51,801.0
2025-06-17 11:40:00,473.58,473.58,473.25,473.41,515.0,473.58,473.58,473.25,473.41,515.0
2025-06-17 11:45:00,473.38,473.38,473.23,473.36,594.0,473.38,473.38,473.23,473.36,594.0
2025-06-17 11:50:00,473.17,473.2,473.01,473.2,318.0,473.17,473.2,473.01,473.2,318.0
2025-06-17 11:55:00,473.01,473.02,472.74,472.92,979.0,473.01,473.02,472.74,472.92,979.0
2025-06-17 12:00:00,472.79,473.33,472.79,473.3,1230.0,472.79,473.33,472.79,473.3,1230.0
2025-06-17 12:05:00,473.16,473.16,473.16,473.16,100.0,473.16,473.16,473.16,473.16,100.0
2025-06-17 12:10:00,473.15,473.81,473.14,473.47,1043.0,473.15,473.81,473.14,473.47,1043.0
2025-06-17 12:15:00,473.5,473.87,473.15,473.53,688.0,473.5,473.87,473.15,473.53,688.0
2025-06-17 12:20:00,473.63,473.69,473.51,473.51,585.0,473.63,473.69,473.51,473.51,585.0
2025-06-17 12:25:00,473.38,473.38,473.37,473.38,140.0,473.38,473.38,473.37,473.38,140.0
2025-06-17 12:30:00,473.87,474.11,473.87,474.11,528.0,473.87,474.11,473.87,474.11,528.0
2025-06-17 12:35:00,473.62,474.01,473.62,473.78,724.0,473.62,474.01,473.62,473.78,724.0
2025-06-17 12:40:00,473.85,473.85,473.57,473.57,325.0,473.85,473.85,473.57,473.57,325.0
2025-06-17 12:45:00,473.32,473.32,473.21,473.31,300.0,473.32,473.32,473.21,473.31,300.0
2025-06-17 12:50:00,473.57,473.57,473.39,473.4,200.0,473.57,473.57,473.39,473.4,200.0
2025-06-17 12:55:00,473.19,473.19,472.68,472.69,200.0,473.19,473.19,472.68,472.69,200.0
2025-06-17 13:00:00,472.6,473.15,472.6,473.08,1116.0,472.6,473.15,472.6,473.08,1116.0
2025-06-17 13:05:00,473.08,473.08,473.08,473.08,0.0,473.08,473.08,473.08,473.08,0.0
2025-06-17 13:10:00,472.92,472.92,472.57,472.83,405.0,472.92,472.92,472.57,472.83,405.0
2025-06-17 13:15:00,472.57,472.72,472.57,472.72,411.0,472.57,472.72,472.57,472.72,411.0
2025-06-17 13:20:00,472.01,472.01,471.84,471.84,300.0,472.01,472.01,471.84,471.84,300.0
2025-06-17 13:25:00,471.71,471.71,471.46,471.46,850.0,471.71,471.71,471.46,471.46,850.0
2025-06-17 13:30:00,471.05,471.48,471.05,471.47,948.0,471.05,471.48,471.05,471.47,948.0
2025-06-17 13:35:00,471.91,472.11,471.91,472.11,200.0,471.91,472.11,471.91,472.11,200.0
2025-06-17 13:40:00,472.11,472.11,472.11,472.11,0.0,472.11,472.11,472.11,472.11,0.0
2025-06-17 13:45:00,472.11,472.11,472.11,472.11,0.0,472.11,472.11,472.11,472.11,0.0
2025-06-17 13:50:00,470.85,470.85,470.65,470.78,301.0,470.85,470.85,470.65,470.78,301.0
2025-06-17 13:55:00,470.86,471.55,470.86,471.55,500.0,470.86,471.55,470.86,471.55,500.0
2025-06-17 14:00:00,471.08,471.08,470.37,470.45,914.0,471.08,471.08,470.37,470.45,914.0
2025-06-17 14:05:00,470.23,470.88,470.23,470.88,777.0,470.23,470.88,470.23,470.88,777.0
2025-06-17 14:10:00,470.87,470.87,470.77,470.77,200.0,470.87,470.87,470.77,470.77,200.0
2025-06-17 14:15:00,470.43,470.43,470.43,470.43,100.0,470.43,470.43,470.43,470.43,100.0
2025-06-17 14:20:00,470.81,470.97,470.8,470.97,534.0,470.81,470.97,470.8,470.97,534.0
2025-06-17 14:25:00,470.65,470.65,470.32,470.32,300.0,470.65,470.65,470.32,470.32,300.0
2025-06-17 14:30:00,470.87,470.93,470.83,470.93,313.0,470.87,470.93,470.83,470.93,313.0
2025-06-17 14:35:00,471.05,471.05,470.83,470.83,400.0,471.05,471.05,470.83,470.83,400.0
2025-06-17 14:40:00,470.52,470.53,470.46,470.46,219.0,470.52,470.53,470.46,470.46,219.0
2025-06-17 14:45:00,470.41,470.64,470.4,470.48,705.0,470.41,470.64,470.4,470.48,705.0
2025-06-17 14:50:00,470.63,470.63,470.12,470.47,400.0,470.63,470.63,470.12,470.47,400.0
2025-06-17 14:55:00,470.59,470.9,470.49,470.9,801.0,470.59,470.9,470.49,470.9,801.0
2025-06-17 15:00:00,470.9,470.93,470.15,470.15,760.0,470.9,470.93,470.15,470.15,760.0
2025-06-17 15:05:00,470.18,470.18,470.17,470.18,113.0,470.18,470.18,470.17,470.18,113.0
2025-06-17 15:10:00,470.88,470.98,470.8,470.85,901.0,470.88,470.98,470.8,470.85,901.0
2025-06-17 15:15:00,470.63,471.2,470.63,471.2,797.0,470.63,471.2,470.63,471.2,797.0
2025-06-17 15:20:00,471.04,471.56,471.03,471.56,2919.0,471.04,471.56,471.03,471.56,2919.0
2025-06-17 15:25:00,471.7,471.87,471.6,471.6,600.0,471.7,471.87,471.6,471.6,600.0
2025-06-17 15:30:00,471.78,471.78,471.33,471.64,1399.0,471.78,471.78,471.33,471.64,1399.0
2025-06-17 15:35:00,471.87,472.06,471.68,471.69,2424.0,471.87,472.06,471.68,471.69,2424.0
2025-06-17 15:40:00,471.61,471.82,471.39,471.82,1302.0,471.61,471.82,471.39,471.82,1302.0
2025-06-17 15:45:00,471.74,471.89,471.6,471.78,1517.0,471.74,471.89,471.6,471.78,1517.0
2025-06-17 15:50:00,471.97,472.22,471.69,471.7,2985.0,471.97,472.22,471.69,471.7,2985.0
2025-06-17 15:55:00,471.45,471.52,470.68,471.24,15613.0,471.45,471.52,470.68,471.24,15613.0
2025-06-18 09:30:00,471.89,471.89,469.84,471.02,7440.0,471.89,471.89,469.84,471.02,7440.0
2025-06-18 09:35:00,470.91,471.98,470.62,471.06,4517.0,470.91,471.98,470.62,471.06,4517.0
2025-06-18 09:40:00,471.06,472.98,471.06,472.1,7531.0,471.06,472.98,471.06,472.1,7531.0
2025-06-18 09:45:00,472.27,473.37,471.83,473.25,11961.0,472.27,473.37,471.83,473.25,11961.0
2025-06-18 09:50:00,473.03,473.69,473.02,473.4,3757.0,473.03,473.69,473.02,473.4,3757.0
2025-06-18 09:55:00,473.3,473.36,472.46,472.46,2192.0,473.3,473.36,472.46,472.46,2192.0
2025-06-18 10:00:00,472.11,472.35,471.75,472.17,2734.0,472.11,472.35,471.75,472.17,2734.0
2025-06-18 10:05:00,472.06,472.69,472.06,472.61,1460.0,472.06,472.69,472.06,472.61,1460.0
2025-06-18 10:10:00,472.31,474.0,472.31,474.0,1350.0,472.31,474.0,472.31,474.0,1350.0
2025-06-18 10:15:00,474.15,474.4,473.05,474.12,2776.0,474.15,474.4,473.05,474.12,2776.0
2025-06-18 10:20:00,473.84,474.96,473.84,474.96,1784.0,473.84,474.96,473.84,474.96,1784.0
2025-06-18 10:25:00,474.93,474.99,474.63,474.79,1257.0,474.93,474.99,474.63,474.79,1257.0
2025-06-18 10:30:00,474.41,474.97,474.28,474.97,1345.0,474.41,474.97,474.28,474.97,1345.0
2025-06-18 10:35:00,475.19,475.26,474.75,474.78,943.0,475.19,475.26,474.75,474.78,943.0
2025-06-18 10:40:00,475.01,475.67,475.01,475.19,1638.0,475.01,475.67,475.01,475.19,1638.0
2025-06-18 10:45:00,475.46,475.61,474.79,474.79,2089.0,475.46,475.61,474.79,474.79,2089.0
2025-06-18 10:50:00,474.75,474.75,474.57,474.57,300.0,474.75,474.75,474.57,474.57,300.0
2025-06-18 10:55:00,474.64,474.65,474.06,474.06,4137.0,474.64,474.65,474.06,474.06,4137.0
2025-06-18 11:00:00,474.52,474.89,474.28,474.54,3531.0,474.52,474.89,474.28,474.54,3531.0
2025-06-18 11:05:00,474.96,475.03,474.73,474.74,1239.0,474.96,475.03,474.73,474.74,1239.0
2025-06-18 11:10:00,474.87,474.87,474.7,474.71,441.0,474.87,474.87,474.7,474.71,441.0
2025-06-18 11:15:00,474.64,474.64,474.58,474.58,488.0,474.64,474.64,474.58,474.58,488.0
2025-06-18 11:20:00,474.52,474.8,473.88,474.12,1641.0,474.52,474.8,473.88,474.12,1641.0
2025-06-18 11:25:00,473.97,474.58,473.71,474.58,1934.0,473.97,474.58,473.71,474.58,1934.0
2025-06-18 11:30:00,474.91,474.99,474.84,474.99,905.0,474.91,474.99,474.84,474.99,905.0
2025-06-18 11:35:00,474.41,474.56,474.25,474.56,425.0,474.41,474.56,474.25,474.56,425.0
2025-06-18 11:40:00,474.6,474.6,473.93,474.02,919.0,474.6,474.6,473.93,474.02,919.0
2025-06-18 11:45:00,474.59,474.99,474.59,474.99,428.0,474.59,474.99,474.59,474.99,428.0
2025-06-18 11:50:00,475.01,475.25,475.01,475.03,400.0,475.01,475.25,475.01,475.03,400.0
2025-06-18 11:55:00,475.08,475.41,474.68,474.69,2785.0,475.08,475.41,474.68,474.69,2785.0
2025-06-18 12:00:00,474.55,475.28,474.55,474.77,2936.0,474.55,475.28,474.55,474.77,2936.0
2025-06-18 12:05:00,475.28,475.68,475.28,475.68,1247.0,475.28,475.68,475.28,475.68,1247.0
2025-06-18 12:10:00,475.67,475.68,475.4,475.4,400.0,475.67,475.68,475.4,475.4,400.0
2025-06-18 12:15:00,475.5,475.5,475.27,475.41,500.0,475.5,475.5,475.27,475.41,500.0
2025-06-18 12:20:00,475.45,475.48,475.28,475.3,524.0,475.45,475.48,475.28,475.3,524.0
2025-06-18 12:25:00,475.34,475.34,474.55,474.69,1275.0,475.34,475.34,474.55,474.69,1275.0
2025-06-18 12:30:00,474.92,474.94,474.92,474.94,200.0,474.92,474.94,474.92,474.94,200.0
2025-06-18 12:35:00,474.78,474.78,474.68,474.7,300.0,474.78,474.78,474.68,474.7,300.0
2025-06-18 12:40:00,474.58,474.7,474.58,474.58,500.0,474.58,474.7,474.58,474.58,500.0
2025-06-18 12:45:00,474.62,474.9,474.61,474.79,511.0,474.62,474.9,474.61,474.79,511.0
2025-06-18 12:50:00,474.8,475.18,474.79,474.96,508.0,474.8,475.18,474.79,474.96,508.0
2025-06-18 12:55:00,474.93,474.93,474.64,474.64,400.0,474.93,474.93,474.64,474.64,400.0
2025-06-18 13:00:00,474.63,474.74,474.44,474.68,600.0,474.63,474.74,474.44,474.68,600.0
2025-06-18 13:05:00,474.78,474.78,474.12,474.12,6719.0,474.78,474.78,474.12,474.12,6719.0
2025-06-18 13:10:00,474.48,474.48,474.16,474.16,474.0,474.48,474.48,474.16,474.16,474.0
2025-06-18 13:15:00,474.55,474.55,474.23,474.34,300.0,474.55,474.55,474.23,474.34,300.0
2025-06-18 13:20:00,474.3,474.33,474.3,474.33,200.0,474.3,474.33,474.3,474.33,200.0
2025-06-18 13:25:00,474.17,474.29,474.17,474.29,200.0,474.17,474.29,474.17,474.29,200.0
2025-06-18 13:30:00,474.44,474.44,473.65,473.66,1727.0,474.44,474.44,473.65,473.66,1727.0
2025-06-18 13:35:00,474.06,474.23,474.06,474.23,405.0,474.06,474.23,474.06,474.23,405.0
2025-06-18 13:40:00,474.31,474.82,474.31,474.81,602.0,474.31,474.82,474.31,474.81,602.0
2025-06-18 13:45:00,474.99,475.3,474.99,475.3,708.0,474.99,475.3,474.99,475.3,708.0
2025-06-18 13:50:00,475.3,475.3,474.87,474.87,344.0,475.3,475.3,474.87,474.87,344.0
2025-06-18 13:55:00,475.09,475.09,474.94,474.94,400.0,475.09,475.09,474.94,474.94,400.0
2025-06-18 14:00:00,475.73,475.92,474.72,474.91,1068.0,475.73,475.92,474.72,474.91,1068.0
2025-06-18 14:05:00,474.4,474.58,473.86,474.39,691.0,474.4,474.58,473.86,474.39,691.0
2025-06-18 14:10:00,474.39,474.39,474.39,474.39,0.0,474.39,474.39,474.39,474.39,0.0
2025-06-18 14:15:00,474.49,474.6,474.36,474.36,1052.0,474.49,474.6,474.36,474.36,1052.0
2025-06-18 14:20:00,474.28,474.33,474.2,474.2,657.0,474.28,474.33,474.2,474.2,657.0
2025-06-18 14:25:00,474.58,474.71,474.48,474.68,900.0,474.58,474.71,474.48,474.68,900.0
2025-06-18 14:30:00,474.39,475.24,474.39,475.24,1350.0,474.39,475.24,474.39,475.24,1350.0
2025-06-18 14:35:00,474.89,475.39,474.27,475.39,1268.0,474.89,475.39,474.27,475.39,1268.0
2025-06-18 14:40:00,475.08,476.06,475.08,475.9,740.0,475.08,476.06,475.08,475.9,740.0
2025-06-18 14:45:00,475.65,475.65,474.55,474.55,700.0,475.65,475.65,474.55,474.55,700.0
2025-06-18 14:50:00,474.47,474.47,473.69,473.69,1000.0,474.47,474.47,473.69,473.69,1000.0
2025-06-18 14:55:00,473.86,473.86,472.8,472.8,400.0,473.86,473.86,472.8,472.8,400.0
2025-06-18 15:00:00,472.86,473.46,472.15,473.46,1313.0,472.86,473.46,472.15,473.46,1313.0
2025-06-18 15:05:00,473.75,473.76,473.07,473.07,1355.0,473.75,473.76,473.07,473.07,1355.0
2025-06-18 15:10:00,473.1,473.79,472.63,473.61,1472.0,473.1,473.79,472.63,473.61,1472.0
2025-06-18 15:15:00,473.02,473.12,472.63,472.97,3886.0,473.02,473.12,472.63,472.97,3886.0
2025-06-18 15:20:00,472.92,473.81,472.91,473.34,2662.0,472.92,473.81,472.91,473.34,2662.0
2025-06-18 15:25:00,473.34,473.38,472.04,472.3,5395.0,473.34,473.38,472.04,472.3,5395.0
2025-06-18 15:30:00,471.98,472.57,471.98,472.35,1843.0,471.98,472.57,471.98,472.35,1843.0
2025-06-18 15:35:00,472.65,473.4,472.64,472.94,1397.0,472.65,473.4,472.64,472.94,1397.0
2025-06-18 15:40:00,472.78,473.42,472.77,473.42,1926.0,472.78,473.42,472.77,473.42,1926.0
2025-06-18 15:45:00,473.21,473.61,473.04,473.05,3387.0,473.21,473.61,473.04,473.05,3387.0
2025-06-18 15:50:00,472.84,473.34,471.95,471.95,12092.0,472.84,473.34,471.95,471.95,12092.0
2025-06-18 15:55:00,472.03,472.14,470.4,470.52,29128.0,472.03,472.14,470.4,470.52,29128.0
2025-06-20 09:30:00,473.25,473.9,468.17,470.0,130562.0,473.25,473.9,468.17,470.0,130562.0
2025-06-20 09:35:00,469.51,473.0,469.51,472.71,2563.0,469.51,473.0,469.51,472.71,2563.0
2025-06-20 09:40:00,473.02,473.75,471.87,473.75,859.0,473.02,473.75,471.87,473.75,859.0
2025-06-20 09:45:00,474.24,474.24,472.94,472.95,1618.0,474.24,474.24,472.94,472.95,1618.0
2025-06-20 09:50:00,471.96,473.32,471.95,473.32,2617.0,471.96,473.32,471.95,473.32,2617.0
2025-06-20 09:55:00,473.47,474.2,472.63,472.64,3353.0,473.47,474.2,472.63,472.64,3353.0
2025-06-20 10:00:00,473.53,473.9,473.53,473.77,759.0,473.53,473.9,473.53,473.77,759.0
2025-06-20 10:05:00,474.22,474.22,473.35,473.82,3900.0,474.22,474.22,473.35,473.82,3900.0
2025-06-20 10:10:00,473.68,473.94,473.45,473.46,1676.0,473.68,473.94,473.45,473.46,1676.0
2025-06-20 10:15:00,473.45,473.53,473.41,473.51,923.0,473.45,473.53,473.41,473.51,923.0
2025-06-20 10:20:00,473.54,473.6,472.71,472.71,1313.0,473.54,473.6,472.71,472.71,1313.0
2025-06-20 10:25:00,471.95,472.54,471.94,472.31,700.0,471.95,472.54,471.94,472.31,700.0
2025-06-20 10:30:00,472.66,472.75,472.66,472.67,500.0,472.66,472.75,472.66,472.67,500.0
2025-06-20 10:35:00,472.66,472.98,472.65,472.98,200.0,472.66,472.98,472.65,472.98,200.0
2025-06-20 10:40:00,473.1,473.1,472.03,472.66,900.0,473.1,473.1,472.03,472.66,900.0
2025-06-20 10:45:00,472.55,472.55,472.55,472.55,166.0,472.55,472.55,472.55,472.55,166.0
2025-06-20 10:50:00,472.78,473.08,472.58,473.08,1846.0,472.78,473.08,472.58,473.08,1846.0
2025-06-20 10:55:00,472.76,472.97,472.4,472.41,712.0,472.76,472.97,472.4,472.41,712.0
2025-06-20 11:00:00,472.79,472.96,472.79,472.89,300.0,472.79,472.96,472.79,472.89,300.0
2025-06-20 11:05:00,473.15,473.48,473.15,473.35,779.0,473.15,473.48,473.15,473.35,779.0
2025-06-20 11:10:00,473.43,473.75,473.42,473.65,918.0,473.43,473.75,473.42,473.65,918.0
2025-06-20 11:15:00,473.77,473.94,473.49,473.49,2572.0,473.77,473.94,473.49,473.49,2572.0
2025-06-20 11:20:00,473.49,473.49,473.22,473.22,342.0,473.49,473.49,473.22,473.22,342.0
2025-06-20 11:25:00,473.49,473.49,472.76,472.76,320.0,473.49,473.49,472.76,472.76,320.0
2025-06-20 11:30:00,472.88,473.34,472.87,473.34,624.0,472.88,473.34,472.87,473.34,624.0
2025-06-20 11:35:00,473.23,473.53,473.12,473.39,600.0,473.23,473.53,473.12,473.39,600.0
2025-06-20 11:40:00,473.44,473.61,473.24,473.24,1636.0,473.44,473.61,473.24,473.24,1636.0
2025-06-20 11:45:00,473.13,473.14,472.83,473.14,939.0,473.13,473.14,472.83,473.14,939.0
2025-06-20 11:50:00,472.67,472.67,471.49,471.55,1723.0,472.67,472.67,471.49,471.55,1723.0
2025-06-20 11:55:00,470.85,470.88,470.84,470.88,527.0,470.85,470.88,470.84,470.88,527.0
2025-06-20 12:00:00,470.29,470.29,469.98,470.18,500.0,470.29,470.29,469.98,470.18,500.0
2025-06-20 12:05:00,470.52,470.52,470.41,470.48,500.0,470.52,470.52,470.41,470.48,500.0
2025-06-20 12:10:00,470.66,470.84,470.43,470.43,500.0,470.66,470.84,470.43,470.43,500.0
2025-06-20 12:15:00,470.19,470.43,470.19,470.43,300.0,470.19,470.43,470.19,470.43,300.0
2025-06-20 12:20:00,470.22,470.22,470.21,470.22,101.0,470.22,470.22,470.21,470.22,101.0
2025-06-20 12:25:00,470.31,470.31,470.26,470.26,224.0,470.31,470.31,470.26,470.26,224.0
2025-06-20 12:30:00,470.56,470.56,470.55,470.56,198.0,470.56,470.56,470.55,470.56,198.0
2025-06-20 12:35:00,470.5,470.93,470.49,470.93,200.0,470.5,470.93,470.49,470.93,200.0
2025-06-20 12:40:00,470.75,470.77,470.61,470.61,952.0,470.75,470.77,470.61,470.61,952.0
2025-06-20 12:45:00,470.82,470.97,470.25,470.29,847.0,470.82,470.97,470.25,470.29,847.0
2025-06-20 12:50:00,470.26,470.49,470.26,470.49,230.0,470.26,470.49,470.26,470.49,230.0
2025-06-20 12:55:00,470.68,470.68,469.98,469.99,1943.0,470.68,470.68,469.98,469.99,1943.0
2025-06-20 13:00:00,470.28,470.28,470.01,470.01,200.0,470.28,470.28,470.01,470.01,200.0
2025-06-20 13:05:00,469.94,470.06,469.94,470.06,323.0,469.94,470.06,469.94,470.06,323.0
2025-06-20 13:10:00,470.27,470.4,470.27,470.4,200.0,470.27,470.4,470.27,470.4,200.0
2025-06-20 13:15:00,470.52,470.73,470.48,470.5,847.0,470.52,470.73,470.48,470.5,847.0
2025-06-20 13:20:00,470.15,470.15,470.14,470.15,308.0,470.15,470.15,470.14,470.15,308.0
2025-06-20 13:25:00,469.78,469.78,469.26,469.32,810.0,469.78,469.78,469.26,469.32,810.0
2025-06-20 13:30:00,468.88,469.48,468.88,469.48,323.0,468.88,469.48,468.88,469.48,323.0
2025-06-20 13:35:00,468.65,468.89,468.49,468.89,1000.0,468.65,468.89,468.49,468.89,1000.0
2025-06-20 13:40:00,469.05,469.46,469.05,469.3,600.0,469.05,469.46,469.05,469.3,600.0
2025-06-20 13:45:00,469.53,469.53,469.28,469.28,200.0,469.53,469.53,469.28,469.28,200.0
2025-06-20 13:50:00,469.48,469.48,469.23,469.24,539.0,469.48,469.48,469.23,469.24,539.0
2025-06-20 13:55:00,469.41,469.53,469.41,469.44,300.0,469.41,469.53,469.41,469.44,300.0
2025-06-20 14:00:00,469.5,469.51,469.47,469.51,400.0,469.5,469.51,469.47,469.51,400.0
2025-06-20 14:05:00,469.31,469.37,469.3,469.37,300.0,469.31,469.37,469.3,469.37,300.0
2025-06-20 14:10:00,469.42,469.62,469.41,469.62,1000.0,469.42,469.62,469.41,469.62,1000.0
2025-06-20 14:15:00,469.5,469.99,469.5,469.99,429.0,469.5,469.99,469.5,469.99,429.0
2025-06-20 14:20:00,470.03,470.18,470.03,470.18,512.0,470.03,470.18,470.03,470.18,512.0
2025-06-20 14:25:00,469.97,469.97,469.91,469.91,493.0,469.97,469.97,469.91,469.91,493.0
2025-06-20 14:30:00,469.49,469.63,469.47,469.63,550.0,469.49,469.63,469.47,469.63,550.0
2025-06-20 14:35:00,469.5,469.5,469.5,469.5,100.0,469.5,469.5,469.5,469.5,100.0
2025-06-20 14:40:00,469.26,469.26,469.17,469.17,402.0,469.26,469.26,469.17,469.17,402.0
2025-06-20 14:45:00,468.94,468.94,468.93,468.93,300.0,468.94,468.94,468.93,468.93,300.0
2025-06-20 14:50:00,468.88,469.04,468.71,468.93,1030.0,468.88,469.04,468.71,468.93,1030.0
2025-06-20 14:55:00,468.63,468.63,467.73,467.73,700.0,468.63,468.63,467.73,467.73,700.0
2025-06-20 15:00:00,468.44,468.91,468.43,468.91,1381.0,468.44,468.91,468.43,468.91,1381.0
2025-06-20 15:05:00,469.0,469.01,468.77,468.78,709.0,469.0,469.01,468.77,468.78,709.0
2025-06-20 15:10:00,469.04,469.1,468.97,468.98,1100.0,469.04,469.1,468.97,468.98,1100.0
2025-06-20 15:15:00,468.79,468.99,468.78,468.99,500.0,468.79,468.99,468.78,468.99,500.0
2025-06-20 15:20:00,468.87,468.98,468.62,468.98,736.0,468.87,468.98,468.62,468.98,736.0
2025-06-20 15:25:00,469.07,469.09,468.66,468.72,1674.0,469.07,469.09,468.66,468.72,1674.0
2025-06-20 15:30:00,468.97,469.02,468.91,469.01,600.0,468.97,469.02,468.91,469.01,600.0
2025-06-20 15:35:00,468.93,469.22,468.87,469.01,2019.0,468.93,469.22,468.87,469.01,2019.0
2025-06-20 15:40:00,468.78,468.78,468.12,468.3,2577.0,468.78,468.78,468.12,468.3,2577.0
2025-06-20 15:45:00,468.57,469.24,468.57,469.06,2613.0,468.57,469.24,468.57,469.06,2613.0
2025-06-20 15:50:00,469.08,469.95,469.08,469.74,5988.0,469.08,469.95,469.08,469.74,5988.0
2025-06-20 15:55:00,469.9,470.28,469.53,469.82,32517.0,469.9,470.28,469.53,469.82,32517.0